date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,38.95,38.98,38.89,38.95,276600.0,26.6026,26.6231,26.5616,26.6026,276600.0
2007-04-02 09:35:00,38.94,38.97,38.91,38.94,308700.0,26.5958,26.6162,26.5753,26.5958,308700.0
2007-04-02 09:40:00,38.93,39.02,38.9,39.0,311700.0,26.5889,26.6504,26.5684,26.6367,311700.0
2007-04-02 09:45:00,39.0,39.03,38.93,38.97,295800.0,26.6367,26.6572,26.5889,26.6162,295800.0
2007-04-02 09:50:00,38.97,39.0,38.83,38.95,516000.0,26.6162,26.6367,26.5206,26.6026,516000.0
2007-04-02 09:55:00,38.94,38.99,38.92,38.94,248100.0,26.5958,26.6299,26.5821,26.5958,248100.0
2007-04-02 10:00:00,38.95,38.98,38.78,38.89,549600.0,26.6026,26.6231,26.4865,26.5616,549600.0
2007-04-02 10:05:00,38.89,38.89,38.74,38.83,1048500.0,26.5616,26.5616,26.4592,26.5206,1048500.0
2007-04-02 10:10:00,38.84,38.89,38.79,38.85,404400.0,26.5275,26.5616,26.4933,26.5343,404400.0
2007-04-02 10:15:00,38.85,38.86,38.77,38.84,290400.0,26.5343,26.5411,26.4796,26.5275,290400.0
2007-04-02 10:20:00,38.83,38.89,38.82,38.87,495600.0,26.5206,26.5616,26.5138,26.5479,495600.0
2007-04-02 10:25:00,38.87,38.91,38.85,38.91,353400.0,26.5479,26.5753,26.5343,26.5753,353400.0
2007-04-02 10:30:00,38.9,38.98,38.9,38.91,309900.0,26.5684,26.6231,26.5684,26.5753,309900.0
2007-04-02 10:35:00,38.91,38.93,38.9,38.93,150900.0,26.5753,26.5889,26.5684,26.5889,150900.0
2007-04-02 10:40:00,38.94,38.96,38.81,38.85,411900.0,26.5958,26.6094,26.507,26.5343,411900.0
2007-04-02 10:45:00,38.85,38.92,38.83,38.84,246900.0,26.5343,26.5821,26.5206,26.5275,246900.0
2007-04-02 10:50:00,38.84,38.93,38.83,38.93,166500.0,26.5275,26.5889,26.5206,26.5889,166500.0
2007-04-02 10:55:00,38.93,39.02,38.91,38.95,459300.0,26.5889,26.6504,26.5753,26.6026,459300.0
2007-04-02 11:00:00,38.97,39.07,38.96,39.04,255000.0,26.6162,26.6845,26.6094,26.6641,255000.0
2007-04-02 11:05:00,39.04,39.05,38.98,38.98,393600.0,26.6641,26.6709,26.6231,26.6231,393600.0
2007-04-02 11:10:00,38.98,39.02,38.97,39.02,114600.0,26.6231,26.6504,26.6162,26.6504,114600.0
2007-04-02 11:15:00,39.02,39.02,38.96,38.96,245100.0,26.6504,26.6504,26.6094,26.6094,245100.0
2007-04-02 11:20:00,38.96,38.96,38.92,38.93,142800.0,26.6094,26.6094,26.5821,26.5889,142800.0
2007-04-02 11:25:00,38.93,38.96,38.92,38.93,108300.0,26.5889,26.6094,26.5821,26.5889,108300.0
2007-04-02 11:30:00,38.94,38.97,38.94,38.95,56400.0,26.5958,26.6162,26.5958,26.6026,56400.0
2007-04-02 11:35:00,38.96,39.02,38.96,39.02,93900.0,26.6094,26.6504,26.6094,26.6504,93900.0
2007-04-02 11:40:00,39.0,39.03,38.96,39.0,38400.0,26.6367,26.6572,26.6094,26.6367,38400.0
2007-04-02 11:45:00,39.0,39.0,38.93,38.93,88200.0,26.6367,26.6367,26.5889,26.5889,88200.0
2007-04-02 11:50:00,38.92,38.95,38.92,38.94,194400.0,26.5821,26.6026,26.5821,26.5958,194400.0
2007-04-02 11:55:00,38.95,38.96,38.94,38.96,57300.0,26.6026,26.6094,26.5958,26.6094,57300.0
2007-04-02 12:00:00,38.95,39.0,38.94,39.0,196800.0,26.6026,26.6367,26.5958,26.6367,196800.0
2007-04-02 12:05:00,39.0,39.0,38.94,38.94,69300.0,26.6367,26.6367,26.5958,26.5958,69300.0
2007-04-02 12:10:00,38.94,38.98,38.94,38.96,26400.0,26.5958,26.6231,26.5958,26.6094,26400.0
2007-04-02 12:15:00,38.97,39.01,38.96,38.98,134100.0,26.6162,26.6436,26.6094,26.6231,134100.0
2007-04-02 12:20:00,38.98,39.05,38.97,38.98,59400.0,26.6231,26.6709,26.6162,26.6231,59400.0
2007-04-02 12:25:00,38.99,39.01,38.99,38.99,90600.0,26.6299,26.6436,26.6299,26.6299,90600.0
2007-04-02 12:30:00,38.99,39.0,38.98,38.98,54300.0,26.6299,26.6367,26.6231,26.6231,54300.0
2007-04-02 12:35:00,38.98,39.0,38.97,38.98,93000.0,26.6231,26.6367,26.6162,26.6231,93000.0
2007-04-02 12:40:00,38.98,39.02,38.98,39.01,41100.0,26.6231,26.6504,26.6231,26.6436,41100.0
2007-04-02 12:45:00,39.01,39.03,39.0,39.02,206100.0,26.6436,26.6572,26.6367,26.6504,206100.0
2007-04-02 12:50:00,39.02,39.03,38.97,38.98,160200.0,26.6504,26.6572,26.6162,26.6231,160200.0
2007-04-02 12:55:00,38.97,38.98,38.9,38.95,450300.0,26.6162,26.6231,26.5684,26.6026,450300.0
2007-04-02 13:00:00,38.96,39.01,38.96,38.98,55500.0,26.6094,26.6436,26.6094,26.6231,55500.0
2007-04-02 13:05:00,38.98,38.98,38.95,38.95,42600.0,26.6231,26.6231,26.6026,26.6026,42600.0
2007-04-02 13:10:00,38.96,39.0,38.94,38.99,169200.0,26.6094,26.6367,26.5958,26.6299,169200.0
2007-04-02 13:15:00,38.99,39.0,38.94,38.95,121500.0,26.6299,26.6367,26.5958,26.6026,121500.0
2007-04-02 13:20:00,38.95,39.0,38.95,39.0,99900.0,26.6026,26.6367,26.6026,26.6367,99900.0
2007-04-02 13:25:00,39.01,39.05,38.97,38.99,234300.0,26.6436,26.6709,26.6162,26.6299,234300.0
2007-04-02 13:30:00,38.99,39.01,38.94,38.95,153000.0,26.6299,26.6436,26.5958,26.6026,153000.0
2007-04-02 13:35:00,38.94,38.96,38.94,38.95,85500.0,26.5958,26.6094,26.5958,26.6026,85500.0
2007-04-02 13:40:00,38.95,38.97,38.94,38.95,30300.0,26.6026,26.6162,26.5958,26.6026,30300.0
2007-04-02 13:45:00,38.95,38.98,38.95,38.98,60300.0,26.6026,26.6231,26.6026,26.6231,60300.0
2007-04-02 13:50:00,38.99,39.02,38.96,38.97,70800.0,26.6299,26.6504,26.6094,26.6162,70800.0
2007-04-02 13:55:00,38.97,38.98,38.96,38.97,44400.0,26.6162,26.6231,26.6094,26.6162,44400.0
2007-04-02 14:00:00,38.97,38.97,38.92,38.93,302100.0,26.6162,26.6162,26.5821,26.5889,302100.0
2007-04-02 14:05:00,38.92,38.95,38.92,38.94,96000.0,26.5821,26.6026,26.5821,26.5958,96000.0
2007-04-02 14:10:00,38.94,38.95,38.92,38.93,133500.0,26.5958,26.6026,26.5821,26.5889,133500.0
2007-04-02 14:15:00,38.93,38.96,38.92,38.96,70800.0,26.5889,26.6094,26.5821,26.6094,70800.0
2007-04-02 14:20:00,38.96,39.0,38.96,39.0,74400.0,26.6094,26.6367,26.6094,26.6367,74400.0
2007-04-02 14:25:00,39.0,39.03,38.99,38.99,260100.0,26.6367,26.6572,26.6299,26.6299,260100.0
2007-04-02 14:30:00,38.99,39.01,38.98,39.01,66900.0,26.6299,26.6436,26.6231,26.6436,66900.0
2007-04-02 14:35:00,39.01,39.03,39.01,39.02,72300.0,26.6436,26.6572,26.6436,26.6504,72300.0
2007-04-02 14:40:00,39.02,39.02,38.99,39.02,128100.0,26.6504,26.6504,26.6299,26.6504,128100.0
2007-04-02 14:45:00,39.02,39.05,38.95,38.99,218700.0,26.6504,26.6709,26.6026,26.6299,218700.0
2007-04-02 14:50:00,38.99,39.03,38.98,39.03,239700.0,26.6299,26.6572,26.6231,26.6572,239700.0
2007-04-02 14:55:00,39.02,39.04,39.02,39.03,196800.0,26.6504,26.6641,26.6504,26.6572,196800.0
2007-04-02 15:00:00,39.03,39.08,39.03,39.07,147600.0,26.6572,26.6914,26.6572,26.6845,147600.0
2007-04-02 15:05:00,39.07,39.12,39.05,39.09,195300.0,26.6845,26.7187,26.6709,26.6982,195300.0
2007-04-02 15:10:00,39.09,39.15,39.08,39.12,372900.0,26.6982,26.7392,26.6914,26.7187,372900.0
2007-04-02 15:15:00,39.13,39.22,39.13,39.16,516600.0,26.7255,26.787,26.7255,26.746,516600.0
2007-04-02 15:20:00,39.14,39.19,39.13,39.17,175200.0,26.7324,26.7665,26.7255,26.7528,175200.0
2007-04-02 15:25:00,39.16,39.21,39.14,39.15,262200.0,26.746,26.7802,26.7324,26.7392,262200.0
2007-04-02 15:30:00,39.15,39.18,39.12,39.14,214800.0,26.7392,26.7597,26.7187,26.7324,214800.0
2007-04-02 15:35:00,39.14,39.18,39.12,39.14,358200.0,26.7324,26.7597,26.7187,26.7324,358200.0
2007-04-02 15:40:00,39.14,39.18,39.12,39.14,478800.0,26.7324,26.7597,26.7187,26.7324,478800.0
2007-04-02 15:45:00,39.14,39.15,39.11,39.13,97800.0,26.7324,26.7392,26.7119,26.7255,97800.0
2007-04-02 15:50:00,39.13,39.15,39.1,39.14,216000.0,26.7255,26.7392,26.705,26.7324,216000.0
2007-04-02 15:55:00,39.14,39.16,39.11,39.14,792300.0,26.7324,26.746,26.7119,26.7324,792300.0
2007-04-03 09:30:00,39.33,39.52,39.33,39.41,446700.0,26.8621,26.9919,26.8621,26.9168,446700.0
2007-04-03 09:35:00,39.41,39.43,39.35,39.42,296400.0,26.9168,26.9304,26.8758,26.9236,296400.0
2007-04-03 09:40:00,39.43,39.43,39.4,39.41,592200.0,26.9304,26.9304,26.9099,26.9168,592200.0
2007-04-03 09:45:00,39.41,39.42,39.39,39.41,345600.0,26.9168,26.9236,26.9031,26.9168,345600.0
2007-04-03 09:50:00,39.41,39.44,39.39,39.44,427200.0,26.9168,26.9373,26.9031,26.9373,427200.0
2007-04-03 09:55:00,39.44,39.45,39.4,39.4,461700.0,26.9373,26.9441,26.9099,26.9099,461700.0
2007-04-03 10:00:00,39.4,39.61,39.4,39.6,1193100.0,26.9099,27.0534,26.9099,27.0465,1193100.0
2007-04-03 10:05:00,39.61,39.63,39.55,39.57,960900.0,27.0534,27.067,27.0124,27.026,960900.0
2007-04-03 10:10:00,39.58,39.59,39.42,39.56,665100.0,27.0329,27.0397,26.9236,27.0192,665100.0
2007-04-03 10:15:00,39.57,39.58,39.54,39.57,264900.0,27.026,27.0329,27.0056,27.026,264900.0
2007-04-03 10:20:00,39.56,39.56,39.53,39.56,395100.0,27.0192,27.0192,26.9987,27.0192,395100.0
2007-04-03 10:25:00,39.56,39.57,39.52,39.55,634800.0,27.0192,27.026,26.9919,27.0124,634800.0
2007-04-03 10:30:00,39.55,39.57,39.54,39.57,304500.0,27.0124,27.026,27.0056,27.026,304500.0
2007-04-03 10:35:00,39.57,39.61,39.57,39.6,166800.0,27.026,27.0534,27.026,27.0465,166800.0
2007-04-03 10:40:00,39.6,39.69,39.6,39.68,312300.0,27.0465,27.108,27.0465,27.1012,312300.0
2007-04-03 10:45:00,39.68,39.69,39.65,39.68,387000.0,27.1012,27.108,27.0807,27.1012,387000.0
2007-04-03 10:50:00,39.68,39.69,39.66,39.66,646500.0,27.1012,27.108,27.0875,27.0875,646500.0
2007-04-03 10:55:00,39.66,39.68,39.64,39.67,326100.0,27.0875,27.1012,27.0739,27.0943,326100.0
2007-04-03 11:00:00,39.67,39.69,39.66,39.67,419100.0,27.0943,27.108,27.0875,27.0943,419100.0
2007-04-03 11:05:00,39.67,39.68,39.65,39.67,129900.0,27.0943,27.1012,27.0807,27.0943,129900.0
2007-04-03 11:10:00,39.67,39.72,39.66,39.67,413700.0,27.0943,27.1285,27.0875,27.0943,413700.0
2007-04-03 11:15:00,39.67,39.68,39.65,39.65,210600.0,27.0943,27.1012,27.0807,27.0807,210600.0
2007-04-03 11:20:00,39.65,39.66,39.63,39.65,214200.0,27.0807,27.0875,27.067,27.0807,214200.0
2007-04-03 11:25:00,39.65,39.67,39.65,39.65,138000.0,27.0807,27.0943,27.0807,27.0807,138000.0
2007-04-03 11:30:00,39.66,39.66,39.62,39.66,134400.0,27.0875,27.0875,27.0602,27.0875,134400.0
2007-04-03 11:35:00,39.65,39.7,39.64,39.7,142500.0,27.0807,27.1148,27.0739,27.1148,142500.0
2007-04-03 11:40:00,39.7,39.72,39.7,39.7,139500.0,27.1148,27.1285,27.1148,27.1148,139500.0
2007-04-03 11:45:00,39.71,39.72,39.7,39.72,111000.0,27.1217,27.1285,27.1148,27.1285,111000.0
2007-04-03 11:50:00,39.72,39.78,39.72,39.76,384000.0,27.1285,27.1695,27.1285,27.1558,384000.0
2007-04-03 11:55:00,39.77,39.79,39.75,39.77,174900.0,27.1626,27.1763,27.149,27.1626,174900.0
2007-04-03 12:00:00,39.77,39.78,39.75,39.76,119400.0,27.1626,27.1695,27.149,27.1558,119400.0
2007-04-03 12:05:00,39.76,39.76,39.73,39.74,118500.0,27.1558,27.1558,27.1353,27.1422,118500.0
2007-04-03 12:10:00,39.74,39.75,39.72,39.73,51900.0,27.1422,27.149,27.1285,27.1353,51900.0
2007-04-03 12:15:00,39.73,39.76,39.72,39.73,77400.0,27.1353,27.1558,27.1285,27.1353,77400.0
2007-04-03 12:20:00,39.74,39.75,39.73,39.73,83400.0,27.1422,27.149,27.1353,27.1353,83400.0
2007-04-03 12:25:00,39.73,39.73,39.68,39.68,70200.0,27.1353,27.1353,27.1012,27.1012,70200.0
2007-04-03 12:30:00,39.68,39.7,39.66,39.67,102300.0,27.1012,27.1148,27.0875,27.0943,102300.0
2007-04-03 12:35:00,39.67,39.72,39.67,39.72,18900.0,27.0943,27.1285,27.0943,27.1285,18900.0
2007-04-03 12:40:00,39.73,39.73,39.71,39.73,28800.0,27.1353,27.1353,27.1217,27.1353,28800.0
2007-04-03 12:45:00,39.71,39.72,39.69,39.71,23100.0,27.1217,27.1285,27.108,27.1217,23100.0
2007-04-03 12:50:00,39.7,39.71,39.69,39.69,25800.0,27.1148,27.1217,27.108,27.108,25800.0
2007-04-03 12:55:00,39.69,39.71,39.69,39.7,44400.0,27.108,27.1217,27.108,27.1148,44400.0
2007-04-03 13:00:00,39.7,39.7,39.66,39.68,129600.0,27.1148,27.1148,27.0875,27.1012,129600.0
2007-04-03 13:05:00,39.69,39.72,39.67,39.72,69900.0,27.108,27.1285,27.0943,27.1285,69900.0
2007-04-03 13:10:00,39.72,39.72,39.71,39.71,21900.0,27.1285,27.1285,27.1217,27.1217,21900.0
2007-04-03 13:15:00,39.72,39.74,39.72,39.73,28800.0,27.1285,27.1422,27.1285,27.1353,28800.0
2007-04-03 13:20:00,39.73,39.75,39.73,39.74,77400.0,27.1353,27.149,27.1353,27.1422,77400.0
2007-04-03 13:25:00,39.75,39.77,39.73,39.76,79500.0,27.149,27.1626,27.1353,27.1558,79500.0
2007-04-03 13:30:00,39.75,39.75,39.73,39.74,58500.0,27.149,27.149,27.1353,27.1422,58500.0
2007-04-03 13:35:00,39.74,39.75,39.72,39.74,42300.0,27.1422,27.149,27.1285,27.1422,42300.0
2007-04-03 13:40:00,39.74,39.77,39.72,39.77,113100.0,27.1422,27.1626,27.1285,27.1626,113100.0
2007-04-03 13:45:00,39.77,39.78,39.76,39.78,139500.0,27.1626,27.1695,27.1558,27.1695,139500.0
2007-04-03 13:50:00,39.77,39.78,39.76,39.77,77100.0,27.1626,27.1695,27.1558,27.1626,77100.0
2007-04-03 13:55:00,39.77,39.77,39.74,39.75,150000.0,27.1626,27.1626,27.1422,27.149,150000.0
2007-04-03 14:00:00,39.75,39.75,39.72,39.75,76200.0,27.149,27.149,27.1285,27.149,76200.0
2007-04-03 14:05:00,39.74,39.74,39.7,39.74,33900.0,27.1422,27.1422,27.1148,27.1422,33900.0
2007-04-03 14:10:00,39.75,39.76,39.66,39.69,764700.0,27.149,27.1558,27.0875,27.108,764700.0
2007-04-03 14:15:00,39.68,39.72,39.67,39.68,1098900.0,27.1012,27.1285,27.0943,27.1012,1098900.0
2007-04-03 14:20:00,39.68,39.72,39.67,39.7,1963500.0,27.1012,27.1285,27.0943,27.1148,1963500.0
2007-04-03 14:25:00,39.7,39.73,39.67,39.73,173700.0,27.1148,27.1353,27.0943,27.1353,173700.0
2007-04-03 14:30:00,39.74,39.75,39.73,39.73,186600.0,27.1422,27.149,27.1353,27.1353,186600.0
2007-04-03 14:35:00,39.74,39.77,39.74,39.75,646500.0,27.1422,27.1626,27.1422,27.149,646500.0
2007-04-03 14:40:00,39.77,39.78,39.76,39.76,102300.0,27.1626,27.1695,27.1558,27.1558,102300.0
2007-04-03 14:45:00,39.77,39.78,39.75,39.78,162300.0,27.1626,27.1695,27.149,27.1695,162300.0
2007-04-03 14:50:00,39.78,39.78,39.73,39.74,138900.0,27.1695,27.1695,27.1353,27.1422,138900.0
2007-04-03 14:55:00,39.75,39.76,39.7,39.73,567600.0,27.149,27.1558,27.1148,27.1353,567600.0
2007-04-03 15:00:00,39.7,39.71,39.65,39.66,779100.0,27.1148,27.1217,27.0807,27.0875,779100.0
2007-04-03 15:05:00,39.65,39.72,39.65,39.68,168000.0,27.0807,27.1285,27.0807,27.1012,168000.0
2007-04-03 15:10:00,39.69,39.73,39.67,39.69,250500.0,27.108,27.1353,27.0943,27.108,250500.0
2007-04-03 15:15:00,39.69,39.73,39.69,39.7,113400.0,27.108,27.1353,27.108,27.1148,113400.0
2007-04-03 15:20:00,39.7,39.76,39.7,39.72,408900.0,27.1148,27.1558,27.1148,27.1285,408900.0
2007-04-03 15:25:00,39.72,39.73,39.7,39.72,275400.0,27.1285,27.1353,27.1148,27.1285,275400.0
2007-04-03 15:30:00,39.72,39.74,39.7,39.72,122700.0,27.1285,27.1422,27.1148,27.1285,122700.0
2007-04-03 15:35:00,39.72,39.75,39.71,39.73,414600.0,27.1285,27.149,27.1217,27.1353,414600.0
2007-04-03 15:40:00,39.74,39.78,39.74,39.75,338700.0,27.1422,27.1695,27.1422,27.149,338700.0
2007-04-03 15:45:00,39.75,39.77,39.7,39.71,297900.0,27.149,27.1626,27.1148,27.1217,297900.0
2007-04-03 15:50:00,39.71,39.73,39.71,39.72,162000.0,27.1217,27.1353,27.1217,27.1285,162000.0
2007-04-03 15:55:00,39.72,39.77,39.71,39.72,392700.0,27.1285,27.1626,27.1217,27.1285,392700.0
2007-04-04 09:30:00,39.88,39.92,39.74,39.85,101400.0,27.2378,27.2651,27.1422,27.2173,101400.0
2007-04-04 09:35:00,39.85,39.89,39.74,39.86,895800.0,27.2173,27.2446,27.1422,27.2241,895800.0
2007-04-04 09:40:00,39.86,39.88,39.82,39.86,348000.0,27.2241,27.2378,27.1968,27.2241,348000.0
2007-04-04 09:45:00,39.86,39.88,39.84,39.85,154200.0,27.2241,27.2378,27.2104,27.2173,154200.0
2007-04-04 09:50:00,39.85,39.88,39.83,39.83,219000.0,27.2173,27.2378,27.2036,27.2036,219000.0
2007-04-04 09:55:00,39.83,39.85,39.8,39.81,668100.0,27.2036,27.2173,27.1831,27.19,668100.0
2007-04-04 10:00:00,39.82,39.83,39.71,39.78,500700.0,27.1968,27.2036,27.1217,27.1695,500700.0
2007-04-04 10:05:00,39.77,39.87,39.74,39.77,476100.0,27.1626,27.2309,27.1422,27.1626,476100.0
2007-04-04 10:10:00,39.77,39.82,39.77,39.8,159600.0,27.1626,27.1968,27.1626,27.1831,159600.0
2007-04-04 10:15:00,39.8,39.81,39.77,39.77,478800.0,27.1831,27.19,27.1626,27.1626,478800.0
2007-04-04 10:20:00,39.77,39.84,39.76,39.83,296100.0,27.1626,27.2104,27.1558,27.2036,296100.0
2007-04-04 10:25:00,39.83,39.9,39.81,39.87,359400.0,27.2036,27.2514,27.19,27.2309,359400.0
2007-04-04 10:30:00,39.87,39.9,39.82,39.89,286500.0,27.2309,27.2514,27.1968,27.2446,286500.0
2007-04-04 10:35:00,39.88,39.91,39.88,39.89,113100.0,27.2378,27.2583,27.2378,27.2446,113100.0
2007-04-04 10:40:00,39.89,39.91,39.86,39.88,125700.0,27.2446,27.2583,27.2241,27.2378,125700.0
2007-04-04 10:45:00,39.87,39.89,39.85,39.87,378900.0,27.2309,27.2446,27.2173,27.2309,378900.0
2007-04-04 10:50:00,39.87,39.88,39.84,39.85,147600.0,27.2309,27.2378,27.2104,27.2173,147600.0
2007-04-04 10:55:00,39.85,39.88,39.83,39.87,146700.0,27.2173,27.2378,27.2036,27.2309,146700.0
2007-04-04 11:00:00,39.87,39.89,39.85,39.86,104400.0,27.2309,27.2446,27.2173,27.2241,104400.0
2007-04-04 11:05:00,39.86,39.91,39.86,39.9,182100.0,27.2241,27.2583,27.2241,27.2514,182100.0
2007-04-04 11:10:00,39.9,39.93,39.9,39.92,240000.0,27.2514,27.2719,27.2514,27.2651,240000.0
2007-04-04 11:15:00,39.92,39.93,39.9,39.92,116100.0,27.2651,27.2719,27.2514,27.2651,116100.0
2007-04-04 11:20:00,39.92,39.94,39.9,39.92,156000.0,27.2651,27.2787,27.2514,27.2651,156000.0
2007-04-04 11:25:00,39.92,39.93,39.9,39.91,106800.0,27.2651,27.2719,27.2514,27.2583,106800.0
2007-04-04 11:30:00,39.9,39.92,39.88,39.9,151500.0,27.2514,27.2651,27.2378,27.2514,151500.0
2007-04-04 11:35:00,39.92,39.93,39.9,39.92,135600.0,27.2651,27.2719,27.2514,27.2651,135600.0
2007-04-04 11:40:00,39.91,39.91,39.9,39.91,36600.0,27.2583,27.2583,27.2514,27.2583,36600.0
2007-04-04 11:45:00,39.91,39.91,39.74,39.9,122700.0,27.2583,27.2583,27.1422,27.2514,122700.0
2007-04-04 11:50:00,39.9,39.91,39.89,39.9,70200.0,27.2514,27.2583,27.2446,27.2514,70200.0
2007-04-04 11:55:00,39.91,39.94,39.89,39.94,325800.0,27.2583,27.2787,27.2446,27.2787,325800.0
2007-04-04 12:00:00,39.94,40.02,39.93,40.0,996000.0,27.2787,27.3334,27.2719,27.3197,996000.0
2007-04-04 12:05:00,39.99,40.03,39.99,40.0,568500.0,27.3129,27.3402,27.3129,27.3197,568500.0
2007-04-04 12:10:00,40.0,40.02,39.96,39.98,99900.0,27.3197,27.3334,27.2924,27.3061,99900.0
2007-04-04 12:15:00,39.97,39.99,39.97,39.98,688500.0,27.2992,27.3129,27.2992,27.3061,688500.0
2007-04-04 12:20:00,39.98,40.02,39.97,40.01,150900.0,27.3061,27.3334,27.2992,27.3266,150900.0
2007-04-04 12:25:00,40.01,40.01,39.95,39.96,103200.0,27.3266,27.3266,27.2856,27.2924,103200.0
2007-04-04 12:30:00,39.95,39.97,39.95,39.97,61200.0,27.2856,27.2992,27.2856,27.2992,61200.0
2007-04-04 12:35:00,39.98,40.0,39.95,39.98,90600.0,27.3061,27.3197,27.2856,27.3061,90600.0
2007-04-04 12:40:00,39.98,39.98,39.95,39.97,93000.0,27.3061,27.3061,27.2856,27.2992,93000.0
2007-04-04 12:45:00,39.97,39.99,39.97,39.98,63300.0,27.2992,27.3129,27.2992,27.3061,63300.0
2007-04-04 12:50:00,39.99,39.99,39.98,39.99,353100.0,27.3129,27.3129,27.3061,27.3129,353100.0
2007-04-04 12:55:00,39.99,40.01,39.99,40.0,175800.0,27.3129,27.3266,27.3129,27.3197,175800.0
2007-04-04 13:00:00,39.99,39.99,39.92,39.93,94200.0,27.3129,27.3129,27.2651,27.2719,94200.0
2007-04-04 13:05:00,39.94,39.95,39.92,39.94,109200.0,27.2787,27.2856,27.2651,27.2787,109200.0
2007-04-04 13:10:00,39.94,39.94,39.93,39.94,26400.0,27.2787,27.2787,27.2719,27.2787,26400.0
2007-04-04 13:15:00,39.94,39.96,39.93,39.95,69000.0,27.2787,27.2924,27.2719,27.2856,69000.0
2007-04-04 13:20:00,39.95,39.97,39.94,39.95,24000.0,27.2856,27.2992,27.2787,27.2856,24000.0
2007-04-04 13:25:00,39.94,39.95,39.93,39.93,102300.0,27.2787,27.2856,27.2719,27.2719,102300.0
2007-04-04 13:30:00,39.94,39.97,39.94,39.96,62400.0,27.2787,27.2992,27.2787,27.2924,62400.0
2007-04-04 13:35:00,39.96,39.97,39.94,39.95,60900.0,27.2924,27.2992,27.2787,27.2856,60900.0
2007-04-04 13:40:00,39.95,39.95,39.9,39.9,150000.0,27.2856,27.2856,27.2514,27.2514,150000.0
2007-04-04 13:45:00,39.91,39.92,39.89,39.9,217500.0,27.2583,27.2651,27.2446,27.2514,217500.0
2007-04-04 13:50:00,39.9,39.92,39.89,39.9,254700.0,27.2514,27.2651,27.2446,27.2514,254700.0
2007-04-04 13:55:00,39.9,39.9,39.89,39.9,189900.0,27.2514,27.2514,27.2446,27.2514,189900.0
2007-04-04 14:00:00,39.9,39.92,39.87,39.89,205200.0,27.2514,27.2651,27.2309,27.2446,205200.0
2007-04-04 14:05:00,39.89,39.9,39.88,39.9,252600.0,27.2446,27.2514,27.2378,27.2514,252600.0
2007-04-04 14:10:00,39.9,39.91,39.89,39.9,114300.0,27.2514,27.2583,27.2446,27.2514,114300.0
2007-04-04 14:15:00,39.9,39.96,39.9,39.95,1053900.0,27.2514,27.2924,27.2514,27.2856,1053900.0
2007-04-04 14:20:00,39.94,39.96,39.93,39.95,88200.0,27.2787,27.2924,27.2719,27.2856,88200.0
2007-04-04 14:25:00,39.96,39.96,39.92,39.92,108000.0,27.2924,27.2924,27.2651,27.2651,108000.0
2007-04-04 14:30:00,39.92,39.96,39.91,39.95,103200.0,27.2651,27.2924,27.2583,27.2856,103200.0
2007-04-04 14:35:00,39.95,39.95,39.93,39.94,106800.0,27.2856,27.2856,27.2719,27.2787,106800.0
2007-04-04 14:40:00,39.93,39.95,39.92,39.92,459000.0,27.2719,27.2856,27.2651,27.2651,459000.0
2007-04-04 14:45:00,39.93,39.93,39.9,39.91,156300.0,27.2719,27.2719,27.2514,27.2583,156300.0
2007-04-04 14:50:00,39.91,39.94,39.9,39.94,117000.0,27.2583,27.2787,27.2514,27.2787,117000.0
2007-04-04 14:55:00,39.94,39.94,39.93,39.93,108900.0,27.2787,27.2787,27.2719,27.2719,108900.0
2007-04-04 15:00:00,39.93,39.94,39.9,39.91,121200.0,27.2719,27.2787,27.2514,27.2583,121200.0
2007-04-04 15:05:00,39.92,39.94,39.92,39.93,39600.0,27.2651,27.2787,27.2651,27.2719,39600.0
2007-04-04 15:10:00,39.94,39.94,39.93,39.93,99900.0,27.2787,27.2787,27.2719,27.2719,99900.0
2007-04-04 15:15:00,39.93,39.96,39.93,39.96,313200.0,27.2719,27.2924,27.2719,27.2924,313200.0
2007-04-04 15:20:00,39.95,39.97,39.94,39.96,1338300.0,27.2856,27.2992,27.2787,27.2924,1338300.0
2007-04-04 15:25:00,39.96,40.0,39.95,39.97,265800.0,27.2924,27.3197,27.2856,27.2992,265800.0
2007-04-04 15:30:00,39.97,40.0,39.97,39.98,270600.0,27.2992,27.3197,27.2992,27.3061,270600.0
2007-04-04 15:35:00,39.99,40.01,39.96,40.0,284100.0,27.3129,27.3266,27.2924,27.3197,284100.0
2007-04-04 15:40:00,40.0,40.02,39.99,40.0,303600.0,27.3197,27.3334,27.3129,27.3197,303600.0
2007-04-04 15:45:00,40.0,40.01,39.97,39.99,439200.0,27.3197,27.3266,27.2992,27.3129,439200.0
2007-04-04 15:50:00,39.99,39.99,39.97,39.98,103800.0,27.3129,27.3129,27.2992,27.3061,103800.0
2007-04-04 15:55:00,39.98,39.99,39.97,39.98,269700.0,27.3061,27.3129,27.2992,27.3061,269700.0
2007-04-05 09:30:00,39.93,40.0,39.83,39.85,403200.0,27.2719,27.3197,27.2036,27.2173,403200.0
2007-04-05 09:35:00,39.86,39.89,39.84,39.86,896700.0,27.2241,27.2446,27.2104,27.2241,896700.0
2007-04-05 09:40:00,39.85,39.93,39.85,39.91,245400.0,27.2173,27.2719,27.2173,27.2583,245400.0
2007-04-05 09:45:00,39.92,39.94,39.88,39.89,393600.0,27.2651,27.2787,27.2378,27.2446,393600.0
2007-04-05 09:50:00,39.9,39.92,39.89,39.9,211200.0,27.2514,27.2651,27.2446,27.2514,211200.0
2007-04-05 09:55:00,39.9,39.92,39.89,39.9,148800.0,27.2514,27.2651,27.2446,27.2514,148800.0
2007-04-05 10:00:00,39.9,39.9,39.88,39.88,429600.0,27.2514,27.2514,27.2378,27.2378,429600.0
2007-04-05 10:05:00,39.88,39.92,39.87,39.92,201000.0,27.2378,27.2651,27.2309,27.2651,201000.0
2007-04-05 10:10:00,39.92,39.94,39.9,39.94,197400.0,27.2651,27.2787,27.2514,27.2787,197400.0
2007-04-05 10:15:00,39.94,39.96,39.94,39.96,420600.0,27.2787,27.2924,27.2787,27.2924,420600.0
2007-04-05 10:20:00,39.96,39.96,39.94,39.95,73500.0,27.2924,27.2924,27.2787,27.2856,73500.0
2007-04-05 10:25:00,39.95,39.95,39.94,39.95,50400.0,27.2856,27.2856,27.2787,27.2856,50400.0
2007-04-05 10:30:00,39.95,40.02,39.95,40.02,298200.0,27.2856,27.3334,27.2856,27.3334,298200.0
2007-04-05 10:35:00,40.02,40.05,40.0,40.04,411900.0,27.3334,27.3539,27.3197,27.347,411900.0
2007-04-05 10:40:00,40.05,40.06,40.03,40.05,458700.0,27.3539,27.3607,27.3402,27.3539,458700.0
2007-04-05 10:45:00,40.05,40.14,40.05,40.09,728400.0,27.3539,27.4153,27.3539,27.3812,728400.0
2007-04-05 10:50:00,40.09,40.11,40.09,40.1,795600.0,27.3812,27.3949,27.3812,27.388,795600.0
2007-04-05 10:55:00,40.1,40.11,40.06,40.1,109500.0,27.388,27.3949,27.3607,27.388,109500.0
2007-04-05 11:00:00,40.1,40.11,40.05,40.06,190200.0,27.388,27.3949,27.3539,27.3607,190200.0
2007-04-05 11:05:00,40.06,40.06,40.03,40.03,173400.0,27.3607,27.3607,27.3402,27.3402,173400.0
2007-04-05 11:10:00,40.03,40.05,40.02,40.04,67800.0,27.3402,27.3539,27.3334,27.347,67800.0
2007-04-05 11:15:00,40.04,40.04,40.02,40.02,69300.0,27.347,27.347,27.3334,27.3334,69300.0
2007-04-05 11:20:00,40.02,40.08,40.02,40.07,247500.0,27.3334,27.3744,27.3334,27.3675,247500.0
2007-04-05 11:25:00,40.07,40.08,40.07,40.07,278100.0,27.3675,27.3744,27.3675,27.3675,278100.0
2007-04-05 11:30:00,40.07,40.08,40.07,40.08,43200.0,27.3675,27.3744,27.3675,27.3744,43200.0
2007-04-05 11:35:00,40.08,40.11,40.07,40.08,165900.0,27.3744,27.3949,27.3675,27.3744,165900.0
2007-04-05 11:40:00,40.07,40.09,40.04,40.08,114600.0,27.3675,27.3812,27.347,27.3744,114600.0
2007-04-05 11:45:00,40.08,40.11,40.08,40.11,85200.0,27.3744,27.3949,27.3744,27.3949,85200.0
2007-04-05 11:50:00,40.11,40.12,40.1,40.12,74100.0,27.3949,27.4017,27.388,27.4017,74100.0
2007-04-05 11:55:00,40.12,40.14,40.11,40.12,64800.0,27.4017,27.4153,27.3949,27.4017,64800.0
2007-04-05 12:00:00,40.13,40.18,40.11,40.17,362700.0,27.4085,27.4427,27.3949,27.4358,362700.0
2007-04-05 12:05:00,40.17,40.18,40.15,40.16,232800.0,27.4358,27.4427,27.4222,27.429,232800.0
2007-04-05 12:10:00,40.17,40.18,40.16,40.17,159600.0,27.4358,27.4427,27.429,27.4358,159600.0
2007-04-05 12:15:00,40.17,40.18,40.13,40.15,89700.0,27.4358,27.4427,27.4085,27.4222,89700.0
2007-04-05 12:20:00,40.15,40.16,40.14,40.14,166800.0,27.4222,27.429,27.4153,27.4153,166800.0
2007-04-05 12:25:00,40.14,40.15,40.12,40.14,247500.0,27.4153,27.4222,27.4017,27.4153,247500.0
2007-04-05 12:30:00,40.13,40.14,40.11,40.13,78600.0,27.4085,27.4153,27.3949,27.4085,78600.0
2007-04-05 12:35:00,40.13,40.13,40.13,40.13,29400.0,27.4085,27.4085,27.4085,27.4085,29400.0
2007-04-05 12:40:00,40.13,40.14,40.12,40.13,48000.0,27.4085,27.4153,27.4017,27.4085,48000.0
2007-04-05 12:45:00,40.13,40.13,40.1,40.11,64800.0,27.4085,27.4085,27.388,27.3949,64800.0
2007-04-05 12:50:00,40.12,40.13,40.12,40.12,56400.0,27.4017,27.4085,27.4017,27.4017,56400.0
2007-04-05 12:55:00,40.13,40.13,40.12,40.12,21900.0,27.4085,27.4085,27.4017,27.4017,21900.0
2007-04-05 13:00:00,40.12,40.14,40.12,40.13,91200.0,27.4017,27.4153,27.4017,27.4085,91200.0
2007-04-05 13:05:00,40.12,40.13,40.11,40.13,169500.0,27.4017,27.4085,27.3949,27.4085,169500.0
2007-04-05 13:10:00,40.13,40.13,40.11,40.12,95700.0,27.4085,27.4085,27.3949,27.4017,95700.0
2007-04-05 13:15:00,40.12,40.14,40.11,40.14,279600.0,27.4017,27.4153,27.3949,27.4153,279600.0
2007-04-05 13:20:00,40.14,40.14,40.11,40.11,110100.0,27.4153,27.4153,27.3949,27.3949,110100.0
2007-04-05 13:25:00,40.11,40.12,40.09,40.09,286200.0,27.3949,27.4017,27.3812,27.3812,286200.0
2007-04-05 13:30:00,40.09,40.1,40.07,40.08,105600.0,27.3812,27.388,27.3675,27.3744,105600.0
2007-04-05 13:35:00,40.08,40.08,40.07,40.08,15600.0,27.3744,27.3744,27.3675,27.3744,15600.0
2007-04-05 13:40:00,40.08,40.09,40.07,40.08,65100.0,27.3744,27.3812,27.3675,27.3744,65100.0
2007-04-05 13:45:00,40.08,40.09,40.08,40.08,120600.0,27.3744,27.3812,27.3744,27.3744,120600.0
2007-04-05 13:50:00,40.09,40.09,40.04,40.07,95100.0,27.3812,27.3812,27.347,27.3675,95100.0
2007-04-05 13:55:00,40.07,40.07,40.02,40.04,215100.0,27.3675,27.3675,27.3334,27.347,215100.0
2007-04-05 14:00:00,40.04,40.07,40.04,40.05,195000.0,27.347,27.3675,27.347,27.3539,195000.0
2007-04-05 14:05:00,40.05,40.05,40.04,40.05,62400.0,27.3539,27.3539,27.347,27.3539,62400.0
2007-04-05 14:10:00,40.05,40.07,40.05,40.06,44700.0,27.3539,27.3675,27.3539,27.3607,44700.0
2007-04-05 14:15:00,40.07,40.07,40.06,40.07,123000.0,27.3675,27.3675,27.3607,27.3675,123000.0
2007-04-05 14:20:00,40.07,40.1,40.07,40.1,96600.0,27.3675,27.388,27.3675,27.388,96600.0
2007-04-05 14:25:00,40.1,40.14,40.09,40.14,223800.0,27.388,27.4153,27.3812,27.4153,223800.0
2007-04-05 14:30:00,40.14,40.15,40.11,40.13,142200.0,27.4153,27.4222,27.3949,27.4085,142200.0
2007-04-05 14:35:00,40.13,40.13,40.12,40.13,155700.0,27.4085,27.4085,27.4017,27.4085,155700.0
2007-04-05 14:40:00,40.13,40.13,40.12,40.12,65400.0,27.4085,27.4085,27.4017,27.4017,65400.0
2007-04-05 14:45:00,40.12,40.12,40.11,40.12,78600.0,27.4017,27.4017,27.3949,27.4017,78600.0
2007-04-05 14:50:00,40.12,40.12,40.1,40.12,57000.0,27.4017,27.4017,27.388,27.4017,57000.0
2007-04-05 14:55:00,40.12,40.12,40.11,40.12,48300.0,27.4017,27.4017,27.3949,27.4017,48300.0
2007-04-05 15:00:00,40.12,40.13,40.12,40.12,86700.0,27.4017,27.4085,27.4017,27.4017,86700.0
2007-04-05 15:05:00,40.12,40.15,40.11,40.14,123900.0,27.4017,27.4222,27.3949,27.4153,123900.0
2007-04-05 15:10:00,40.14,40.16,40.11,40.11,333900.0,27.4153,27.429,27.3949,27.3949,333900.0
2007-04-05 15:15:00,40.12,40.14,40.11,40.13,220500.0,27.4017,27.4153,27.3949,27.4085,220500.0
2007-04-05 15:20:00,40.13,40.13,40.1,40.12,97800.0,27.4085,27.4085,27.388,27.4017,97800.0
2007-04-05 15:25:00,40.12,40.13,40.11,40.11,58800.0,27.4017,27.4085,27.3949,27.3949,58800.0
2007-04-05 15:30:00,40.12,40.12,40.09,40.11,210300.0,27.4017,27.4017,27.3812,27.3949,210300.0
2007-04-05 15:35:00,40.11,40.12,40.11,40.11,75000.0,27.3949,27.4017,27.3949,27.3949,75000.0
2007-04-05 15:40:00,40.11,40.12,40.08,40.09,155100.0,27.3949,27.4017,27.3744,27.3812,155100.0
2007-04-05 15:45:00,40.09,40.1,40.08,40.08,133800.0,27.3812,27.388,27.3744,27.3744,133800.0
2007-04-05 15:50:00,40.08,40.08,40.06,40.06,306300.0,27.3744,27.3744,27.3607,27.3607,306300.0
2007-04-05 15:55:00,40.06,40.23,40.03,40.1,714900.0,27.3607,27.4768,27.3402,27.388,714900.0
2007-04-09 09:30:00,40.28,40.33,40.23,40.33,302700.0,27.511,27.5451,27.4768,27.5451,302700.0
2007-04-09 09:35:00,40.32,40.32,40.27,40.28,1185900.0,27.5383,27.5383,27.5041,27.511,1185900.0
2007-04-09 09:40:00,40.29,40.29,40.24,40.25,442500.0,27.5178,27.5178,27.4836,27.4905,442500.0
2007-04-09 09:45:00,40.25,40.3,40.23,40.28,155700.0,27.4905,27.5246,27.4768,27.511,155700.0
2007-04-09 09:50:00,40.27,40.3,40.24,40.3,156600.0,27.5041,27.5246,27.4836,27.5246,156600.0
2007-04-09 09:55:00,40.3,40.31,40.26,40.27,98700.0,27.5246,27.5315,27.4973,27.5041,98700.0
2007-04-09 10:00:00,40.27,40.3,40.27,40.27,79200.0,27.5041,27.5246,27.5041,27.5041,79200.0
2007-04-09 10:05:00,40.27,40.27,40.17,40.21,176700.0,27.5041,27.5041,27.4358,27.4632,176700.0
2007-04-09 10:10:00,40.23,40.24,40.2,40.23,181800.0,27.4768,27.4836,27.4563,27.4768,181800.0
2007-04-09 10:15:00,40.24,40.24,40.18,40.21,887700.0,27.4836,27.4836,27.4427,27.4632,887700.0
2007-04-09 10:20:00,40.21,40.29,40.2,40.25,174300.0,27.4632,27.5178,27.4563,27.4905,174300.0
2007-04-09 10:25:00,40.25,40.26,40.21,40.24,307800.0,27.4905,27.4973,27.4632,27.4836,307800.0
2007-04-09 10:30:00,40.25,40.25,40.23,40.25,66600.0,27.4905,27.4905,27.4768,27.4905,66600.0
2007-04-09 10:35:00,40.26,40.26,40.24,40.24,37500.0,27.4973,27.4973,27.4836,27.4836,37500.0
2007-04-09 10:40:00,40.24,40.27,40.24,40.27,210000.0,27.4836,27.5041,27.4836,27.5041,210000.0
2007-04-09 10:45:00,40.27,40.29,40.25,40.28,344100.0,27.5041,27.5178,27.4905,27.511,344100.0
2007-04-09 10:50:00,40.28,40.3,40.27,40.3,171900.0,27.511,27.5246,27.5041,27.5246,171900.0
2007-04-09 10:55:00,40.3,40.33,40.3,40.33,134700.0,27.5246,27.5451,27.5246,27.5451,134700.0
2007-04-09 11:00:00,40.33,40.38,40.33,40.37,342600.0,27.5451,27.5793,27.5451,27.5724,342600.0
2007-04-09 11:05:00,40.38,40.4,40.36,40.38,198900.0,27.5793,27.5929,27.5656,27.5793,198900.0
2007-04-09 11:10:00,40.38,40.42,40.38,40.41,198000.0,27.5793,27.6066,27.5793,27.5998,198000.0
2007-04-09 11:15:00,40.42,40.44,40.33,40.41,414900.0,27.6066,27.6202,27.5451,27.5998,414900.0
2007-04-09 11:20:00,40.4,40.42,40.4,40.42,105600.0,27.5929,27.6066,27.5929,27.6066,105600.0
2007-04-09 11:25:00,40.42,40.42,40.4,40.42,144300.0,27.6066,27.6066,27.5929,27.6066,144300.0
2007-04-09 11:30:00,40.42,40.46,40.41,40.44,203400.0,27.6066,27.6339,27.5998,27.6202,203400.0
2007-04-09 11:35:00,40.44,40.45,40.43,40.43,107700.0,27.6202,27.6271,27.6134,27.6134,107700.0
2007-04-09 11:40:00,40.44,40.47,40.42,40.42,288300.0,27.6202,27.6407,27.6066,27.6066,288300.0
2007-04-09 11:45:00,40.42,40.43,40.38,40.39,697800.0,27.6066,27.6134,27.5793,27.5861,697800.0
2007-04-09 11:50:00,40.39,40.39,40.37,40.39,408600.0,27.5861,27.5861,27.5724,27.5861,408600.0
2007-04-09 11:55:00,40.38,40.41,40.37,40.41,394800.0,27.5793,27.5998,27.5724,27.5998,394800.0
2007-04-09 12:00:00,40.4,40.4,40.37,40.39,227100.0,27.5929,27.5929,27.5724,27.5861,227100.0
2007-04-09 12:05:00,40.38,40.4,40.38,40.4,72000.0,27.5793,27.5929,27.5793,27.5929,72000.0
2007-04-09 12:10:00,40.4,40.4,40.38,40.4,68700.0,27.5929,27.5929,27.5793,27.5929,68700.0
2007-04-09 12:15:00,40.4,40.4,40.37,40.4,69000.0,27.5929,27.5929,27.5724,27.5929,69000.0
2007-04-09 12:20:00,40.4,40.4,40.36,40.38,68400.0,27.5929,27.5929,27.5656,27.5793,68400.0
2007-04-09 12:25:00,40.38,40.38,40.38,40.38,48000.0,27.5793,27.5793,27.5793,27.5793,48000.0
2007-04-09 12:30:00,40.38,40.41,40.36,40.4,94800.0,27.5793,27.5998,27.5656,27.5929,94800.0
2007-04-09 12:35:00,40.4,40.45,40.4,40.44,111300.0,27.5929,27.6271,27.5929,27.6202,111300.0
2007-04-09 12:40:00,40.44,40.45,40.41,40.43,63300.0,27.6202,27.6271,27.5998,27.6134,63300.0
2007-04-09 12:45:00,40.43,40.45,40.43,40.43,119700.0,27.6134,27.6271,27.6134,27.6134,119700.0
2007-04-09 12:50:00,40.43,40.44,40.42,40.43,36900.0,27.6134,27.6202,27.6066,27.6134,36900.0
2007-04-09 12:55:00,40.43,40.43,40.41,40.41,84600.0,27.6134,27.6134,27.5998,27.5998,84600.0
2007-04-09 13:00:00,40.41,40.42,40.4,40.41,67800.0,27.5998,27.6066,27.5929,27.5998,67800.0
2007-04-09 13:05:00,40.42,40.43,40.4,40.41,35400.0,27.6066,27.6134,27.5929,27.5998,35400.0
2007-04-09 13:10:00,40.41,40.42,40.37,40.41,110700.0,27.5998,27.6066,27.5724,27.5998,110700.0
2007-04-09 13:15:00,40.41,40.42,40.41,40.42,51600.0,27.5998,27.6066,27.5998,27.6066,51600.0
2007-04-09 13:20:00,40.42,40.46,40.42,40.43,67500.0,27.6066,27.6339,27.6066,27.6134,67500.0
2007-04-09 13:25:00,40.42,40.43,40.42,40.42,25500.0,27.6066,27.6134,27.6066,27.6066,25500.0
2007-04-09 13:30:00,40.43,40.43,40.39,40.39,147300.0,27.6134,27.6134,27.5861,27.5861,147300.0
2007-04-09 13:35:00,40.39,40.43,40.39,40.43,407400.0,27.5861,27.6134,27.5861,27.6134,407400.0
2007-04-09 13:40:00,40.43,40.59,40.42,40.44,801000.0,27.6134,27.7227,27.6066,27.6202,801000.0
2007-04-09 13:45:00,40.44,40.45,40.43,40.43,66600.0,27.6202,27.6271,27.6134,27.6134,66600.0
2007-04-09 13:50:00,40.44,40.44,40.39,40.39,53400.0,27.6202,27.6202,27.5861,27.5861,53400.0
2007-04-09 13:55:00,40.39,40.41,40.39,40.39,185100.0,27.5861,27.5998,27.5861,27.5861,185100.0
2007-04-09 14:00:00,40.39,40.39,40.35,40.35,211500.0,27.5861,27.5861,27.5588,27.5588,211500.0
2007-04-09 14:05:00,40.35,40.38,40.33,40.33,95700.0,27.5588,27.5793,27.5451,27.5451,95700.0
2007-04-09 14:10:00,40.33,40.36,40.32,40.35,147300.0,27.5451,27.5656,27.5383,27.5588,147300.0
2007-04-09 14:15:00,40.35,40.36,40.33,40.33,92700.0,27.5588,27.5656,27.5451,27.5451,92700.0
2007-04-09 14:20:00,40.33,40.34,40.33,40.33,48900.0,27.5451,27.5519,27.5451,27.5451,48900.0
2007-04-09 14:25:00,40.33,40.35,40.33,40.34,33900.0,27.5451,27.5588,27.5451,27.5519,33900.0
2007-04-09 14:30:00,40.34,40.34,40.31,40.33,42900.0,27.5519,27.5519,27.5315,27.5451,42900.0
2007-04-09 14:35:00,40.33,40.38,40.33,40.37,79500.0,27.5451,27.5793,27.5451,27.5724,79500.0
2007-04-09 14:40:00,40.36,40.36,40.35,40.35,45600.0,27.5656,27.5656,27.5588,27.5588,45600.0
2007-04-09 14:45:00,40.35,40.35,40.33,40.33,47400.0,27.5588,27.5588,27.5451,27.5451,47400.0
2007-04-09 14:50:00,40.33,40.33,40.3,40.32,89700.0,27.5451,27.5451,27.5246,27.5383,89700.0
2007-04-09 14:55:00,40.33,40.36,40.31,40.35,270000.0,27.5451,27.5656,27.5315,27.5588,270000.0
2007-04-09 15:00:00,40.35,40.36,40.33,40.33,68400.0,27.5588,27.5656,27.5451,27.5451,68400.0
2007-04-09 15:05:00,40.33,40.34,40.32,40.32,53700.0,27.5451,27.5519,27.5383,27.5383,53700.0
2007-04-09 15:10:00,40.32,40.37,40.32,40.37,238800.0,27.5383,27.5724,27.5383,27.5724,238800.0
2007-04-09 15:15:00,40.37,40.39,40.36,40.37,174300.0,27.5724,27.5861,27.5656,27.5724,174300.0
2007-04-09 15:20:00,40.38,40.38,40.34,40.36,179400.0,27.5793,27.5793,27.5519,27.5656,179400.0
2007-04-09 15:25:00,40.36,40.37,40.35,40.36,44400.0,27.5656,27.5724,27.5588,27.5656,44400.0
2007-04-09 15:30:00,40.36,40.38,40.36,40.37,135900.0,27.5656,27.5793,27.5656,27.5724,135900.0
2007-04-09 15:35:00,40.37,40.37,40.36,40.36,65700.0,27.5724,27.5724,27.5656,27.5656,65700.0
2007-04-09 15:40:00,40.36,40.37,40.33,40.34,182100.0,27.5656,27.5724,27.5451,27.5519,182100.0
2007-04-09 15:45:00,40.35,40.35,40.33,40.33,160200.0,27.5588,27.5588,27.5451,27.5451,160200.0
2007-04-09 15:50:00,40.33,40.34,40.28,40.31,214200.0,27.5451,27.5519,27.511,27.5315,214200.0
2007-04-09 15:55:00,40.31,40.31,40.28,40.3,593100.0,27.5315,27.5315,27.511,27.5246,593100.0
2007-04-10 09:30:00,40.28,40.4,40.28,40.32,266100.0,27.511,27.5929,27.511,27.5383,266100.0
2007-04-10 09:35:00,40.33,40.42,40.33,40.36,421200.0,27.5451,27.6066,27.5451,27.5656,421200.0
2007-04-10 09:40:00,40.36,40.38,40.35,40.38,367500.0,27.5656,27.5793,27.5588,27.5793,367500.0
2007-04-10 09:45:00,40.38,40.42,40.36,40.38,495300.0,27.5793,27.6066,27.5656,27.5793,495300.0
2007-04-10 09:50:00,40.38,40.4,40.37,40.39,172500.0,27.5793,27.5929,27.5724,27.5861,172500.0
2007-04-10 09:55:00,40.39,40.39,40.36,40.39,313500.0,27.5861,27.5861,27.5656,27.5861,313500.0
2007-04-10 10:00:00,40.4,40.47,40.35,40.42,434400.0,27.5929,27.6407,27.5588,27.6066,434400.0
2007-04-10 10:05:00,40.42,40.42,40.38,40.41,106200.0,27.6066,27.6066,27.5793,27.5998,106200.0
2007-04-10 10:10:00,40.41,40.43,40.39,40.42,359100.0,27.5998,27.6134,27.5861,27.6066,359100.0
2007-04-10 10:15:00,40.42,40.49,40.41,40.46,239400.0,27.6066,27.6544,27.5998,27.6339,239400.0
2007-04-10 10:20:00,40.46,40.47,40.45,40.47,126600.0,27.6339,27.6407,27.6271,27.6407,126600.0
2007-04-10 10:25:00,40.47,40.48,40.46,40.47,67800.0,27.6407,27.6476,27.6339,27.6407,67800.0
2007-04-10 10:30:00,40.47,40.49,40.47,40.47,84300.0,27.6407,27.6544,27.6407,27.6407,84300.0
2007-04-10 10:35:00,40.47,40.47,40.44,40.45,155400.0,27.6407,27.6407,27.6202,27.6271,155400.0
2007-04-10 10:40:00,40.45,40.5,40.44,40.45,144900.0,27.6271,27.6612,27.6202,27.6271,144900.0
2007-04-10 10:45:00,40.45,40.45,40.43,40.45,111000.0,27.6271,27.6271,27.6134,27.6271,111000.0
2007-04-10 10:50:00,40.45,40.45,40.44,40.45,76200.0,27.6271,27.6271,27.6202,27.6271,76200.0
2007-04-10 10:55:00,40.45,40.46,40.4,40.41,117900.0,27.6271,27.6339,27.5929,27.5998,117900.0
2007-04-10 11:00:00,40.4,40.45,40.4,40.45,168900.0,27.5929,27.6271,27.5929,27.6271,168900.0
2007-04-10 11:05:00,40.45,40.45,40.41,40.44,456900.0,27.6271,27.6271,27.5998,27.6202,456900.0
2007-04-10 11:10:00,40.43,40.43,40.41,40.41,186600.0,27.6134,27.6134,27.5998,27.5998,186600.0
2007-04-10 11:15:00,40.41,40.43,40.41,40.43,76800.0,27.5998,27.6134,27.5998,27.6134,76800.0
2007-04-10 11:20:00,40.44,40.45,40.4,40.43,344700.0,27.6202,27.6271,27.5929,27.6134,344700.0
2007-04-10 11:25:00,40.43,40.43,40.39,40.4,108000.0,27.6134,27.6134,27.5861,27.5929,108000.0
2007-04-10 11:30:00,40.4,40.43,40.4,40.43,67200.0,27.5929,27.6134,27.5929,27.6134,67200.0
2007-04-10 11:35:00,40.43,40.43,40.37,40.38,78900.0,27.6134,27.6134,27.5724,27.5793,78900.0
2007-04-10 11:40:00,40.38,40.39,40.35,40.36,160800.0,27.5793,27.5861,27.5588,27.5656,160800.0
2007-04-10 11:45:00,40.36,40.38,40.35,40.37,90000.0,27.5656,27.5793,27.5588,27.5724,90000.0
2007-04-10 11:50:00,40.37,40.38,40.36,40.38,16200.0,27.5724,27.5793,27.5656,27.5793,16200.0
2007-04-10 11:55:00,40.38,40.39,40.36,40.36,73800.0,27.5793,27.5861,27.5656,27.5656,73800.0
2007-04-10 12:00:00,40.36,40.38,40.36,40.36,112500.0,27.5656,27.5793,27.5656,27.5656,112500.0
2007-04-10 12:05:00,40.36,40.37,40.29,40.3,556800.0,27.5656,27.5724,27.5178,27.5246,556800.0
2007-04-10 12:10:00,40.3,40.32,40.26,40.28,238500.0,27.5246,27.5383,27.4973,27.511,238500.0
2007-04-10 12:15:00,40.28,40.32,40.28,40.3,368700.0,27.511,27.5383,27.511,27.5246,368700.0
2007-04-10 12:20:00,40.3,40.31,40.29,40.31,96600.0,27.5246,27.5315,27.5178,27.5315,96600.0
2007-04-10 12:25:00,40.31,40.32,40.28,40.28,167400.0,27.5315,27.5383,27.511,27.511,167400.0
2007-04-10 12:30:00,40.29,40.3,40.27,40.28,169800.0,27.5178,27.5246,27.5041,27.511,169800.0
2007-04-10 12:35:00,40.28,40.35,40.28,40.35,159600.0,27.511,27.5588,27.511,27.5588,159600.0
2007-04-10 12:40:00,40.35,40.35,40.31,40.33,163500.0,27.5588,27.5588,27.5315,27.5451,163500.0
2007-04-10 12:45:00,40.33,40.33,40.31,40.31,63900.0,27.5451,27.5451,27.5315,27.5315,63900.0
2007-04-10 12:50:00,40.31,40.34,40.31,40.31,153000.0,27.5315,27.5519,27.5315,27.5315,153000.0
2007-04-10 12:55:00,40.31,40.31,40.3,40.3,68100.0,27.5315,27.5315,27.5246,27.5246,68100.0
2007-04-10 13:00:00,40.31,40.33,40.31,40.32,88800.0,27.5315,27.5451,27.5315,27.5383,88800.0
2007-04-10 13:05:00,40.32,40.33,40.32,40.33,32700.0,27.5383,27.5451,27.5383,27.5451,32700.0
2007-04-10 13:10:00,40.33,40.36,40.32,40.36,153900.0,27.5451,27.5656,27.5383,27.5656,153900.0
2007-04-10 13:15:00,40.36,40.36,40.33,40.35,55800.0,27.5656,27.5656,27.5451,27.5588,55800.0
2007-04-10 13:20:00,40.35,40.39,40.34,40.36,231900.0,27.5588,27.5861,27.5519,27.5656,231900.0
2007-04-10 13:25:00,40.36,40.39,40.35,40.38,120300.0,27.5656,27.5861,27.5588,27.5793,120300.0
2007-04-10 13:30:00,40.38,40.41,40.38,40.41,187800.0,27.5793,27.5998,27.5793,27.5998,187800.0
2007-04-10 13:35:00,40.41,40.42,40.39,40.42,146100.0,27.5998,27.6066,27.5861,27.6066,146100.0
2007-04-10 13:40:00,40.42,40.42,40.38,40.39,276600.0,27.6066,27.6066,27.5793,27.5861,276600.0
2007-04-10 13:45:00,40.39,40.4,40.38,40.4,48600.0,27.5861,27.5929,27.5793,27.5929,48600.0
2007-04-10 13:50:00,40.39,40.4,40.38,40.39,51600.0,27.5861,27.5929,27.5793,27.5861,51600.0
2007-04-10 13:55:00,40.39,40.4,40.39,40.4,71700.0,27.5861,27.5929,27.5861,27.5929,71700.0
2007-04-10 14:00:00,40.4,40.4,40.39,40.4,48600.0,27.5929,27.5929,27.5861,27.5929,48600.0
2007-04-10 14:05:00,40.4,40.4,40.38,40.39,47700.0,27.5929,27.5929,27.5793,27.5861,47700.0
2007-04-10 14:10:00,40.39,40.41,40.39,40.4,86100.0,27.5861,27.5998,27.5861,27.5929,86100.0
2007-04-10 14:15:00,40.4,40.41,40.38,40.4,81300.0,27.5929,27.5998,27.5793,27.5929,81300.0
2007-04-10 14:20:00,40.4,40.4,40.39,40.4,37200.0,27.5929,27.5929,27.5861,27.5929,37200.0
2007-04-10 14:25:00,40.4,40.4,40.37,40.38,60900.0,27.5929,27.5929,27.5724,27.5793,60900.0
2007-04-10 14:30:00,40.38,40.39,40.37,40.37,125100.0,27.5793,27.5861,27.5724,27.5724,125100.0
2007-04-10 14:35:00,40.37,40.4,40.36,40.39,120300.0,27.5724,27.5929,27.5656,27.5861,120300.0
2007-04-10 14:40:00,40.39,40.4,40.38,40.39,77700.0,27.5861,27.5929,27.5793,27.5861,77700.0
2007-04-10 14:45:00,40.39,40.39,40.36,40.37,108000.0,27.5861,27.5861,27.5656,27.5724,108000.0
2007-04-10 14:50:00,40.37,40.38,40.36,40.38,102000.0,27.5724,27.5793,27.5656,27.5793,102000.0
2007-04-10 14:55:00,40.38,40.39,40.38,40.39,44700.0,27.5793,27.5861,27.5793,27.5861,44700.0
2007-04-10 15:00:00,40.39,40.4,40.39,40.4,63300.0,27.5861,27.5929,27.5861,27.5929,63300.0
2007-04-10 15:05:00,40.4,40.42,40.39,40.4,84600.0,27.5929,27.6066,27.5861,27.5929,84600.0
2007-04-10 15:10:00,40.4,40.41,40.38,40.39,68400.0,27.5929,27.5998,27.5793,27.5861,68400.0
2007-04-10 15:15:00,40.39,40.41,40.38,40.4,74400.0,27.5861,27.5998,27.5793,27.5929,74400.0
2007-04-10 15:20:00,40.39,40.42,40.39,40.42,201900.0,27.5861,27.6066,27.5861,27.6066,201900.0
2007-04-10 15:25:00,40.42,40.42,40.38,40.38,254700.0,27.6066,27.6066,27.5793,27.5793,254700.0
2007-04-10 15:30:00,40.39,40.41,40.39,40.41,93900.0,27.5861,27.5998,27.5861,27.5998,93900.0
2007-04-10 15:35:00,40.41,40.42,40.39,40.4,128700.0,27.5998,27.6066,27.5861,27.5929,128700.0
2007-04-10 15:40:00,40.4,40.4,40.39,40.39,107100.0,27.5929,27.5929,27.5861,27.5861,107100.0
2007-04-10 15:45:00,40.39,40.4,40.38,40.4,138000.0,27.5861,27.5929,27.5793,27.5929,138000.0
2007-04-10 15:50:00,40.4,40.4,40.39,40.39,138300.0,27.5929,27.5929,27.5861,27.5861,138300.0
2007-04-10 15:55:00,40.39,40.41,40.38,40.4,252900.0,27.5861,27.5998,27.5793,27.5929,252900.0
2007-04-11 09:30:00,40.61,40.75,40.58,40.62,324900.0,27.7364,27.832,27.7159,27.7432,324900.0
2007-04-11 09:35:00,40.62,40.65,40.55,40.56,493800.0,27.7432,27.7637,27.6954,27.7022,493800.0
2007-04-11 09:40:00,40.56,40.59,40.54,40.57,290700.0,27.7022,27.7227,27.6885,27.709,290700.0
2007-04-11 09:45:00,40.57,40.59,40.5,40.53,568500.0,27.709,27.7227,27.6612,27.6817,568500.0
2007-04-11 09:50:00,40.52,40.52,40.48,40.51,292500.0,27.6749,27.6749,27.6476,27.6681,292500.0
2007-04-11 09:55:00,40.51,40.56,40.51,40.55,274500.0,27.6681,27.7022,27.6681,27.6954,274500.0
2007-04-11 10:00:00,40.56,40.59,40.54,40.57,430500.0,27.7022,27.7227,27.6885,27.709,430500.0
2007-04-11 10:05:00,40.57,40.6,40.56,40.59,578400.0,27.709,27.7295,27.7022,27.7227,578400.0
2007-04-11 10:10:00,40.59,40.6,40.57,40.58,188100.0,27.7227,27.7295,27.709,27.7159,188100.0
2007-04-11 10:15:00,40.58,40.58,40.53,40.55,530700.0,27.7159,27.7159,27.6817,27.6954,530700.0
2007-04-11 10:20:00,40.55,40.57,40.5,40.51,443400.0,27.6954,27.709,27.6612,27.6681,443400.0
2007-04-11 10:25:00,40.51,40.52,40.47,40.48,335700.0,27.6681,27.6749,27.6407,27.6476,335700.0
2007-04-11 10:30:00,40.48,40.49,40.45,40.47,672300.0,27.6476,27.6544,27.6271,27.6407,672300.0
2007-04-11 10:35:00,40.47,40.5,40.46,40.49,190800.0,27.6407,27.6612,27.6339,27.6544,190800.0
2007-04-11 10:40:00,40.47,40.49,40.43,40.44,282600.0,27.6407,27.6544,27.6134,27.6202,282600.0
2007-04-11 10:45:00,40.44,40.45,40.37,40.39,649200.0,27.6202,27.6271,27.5724,27.5861,649200.0
2007-04-11 10:50:00,40.39,40.4,40.32,40.37,964200.0,27.5861,27.5929,27.5383,27.5724,964200.0
2007-04-11 10:55:00,40.36,40.36,40.32,40.33,534600.0,27.5656,27.5656,27.5383,27.5451,534600.0
2007-04-11 11:00:00,40.33,40.35,40.31,40.33,720900.0,27.5451,27.5588,27.5315,27.5451,720900.0
2007-04-11 11:05:00,40.33,40.33,40.26,40.27,639000.0,27.5451,27.5451,27.4973,27.5041,639000.0
2007-04-11 11:10:00,40.27,40.3,40.27,40.3,196800.0,27.5041,27.5246,27.5041,27.5246,196800.0
2007-04-11 11:15:00,40.29,40.38,40.28,40.33,604500.0,27.5178,27.5793,27.511,27.5451,604500.0
2007-04-11 11:20:00,40.33,40.37,40.32,40.37,522000.0,27.5451,27.5724,27.5383,27.5724,522000.0
2007-04-11 11:25:00,40.37,40.49,40.31,40.32,272700.0,27.5724,27.6544,27.5315,27.5383,272700.0
2007-04-11 11:30:00,40.32,40.33,40.31,40.32,216600.0,27.5383,27.5451,27.5315,27.5383,216600.0
2007-04-11 11:35:00,40.33,40.33,40.28,40.31,108900.0,27.5451,27.5451,27.511,27.5315,108900.0
2007-04-11 11:40:00,40.31,40.33,40.29,40.32,49200.0,27.5315,27.5451,27.5178,27.5383,49200.0
2007-04-11 11:45:00,40.32,40.36,40.32,40.35,105600.0,27.5383,27.5656,27.5383,27.5588,105600.0
2007-04-11 11:50:00,40.35,40.36,40.34,40.35,33900.0,27.5588,27.5656,27.5519,27.5588,33900.0
2007-04-11 11:55:00,40.35,40.36,40.35,40.36,23100.0,27.5588,27.5656,27.5588,27.5656,23100.0
2007-04-11 12:00:00,40.37,40.41,40.35,40.41,101700.0,27.5724,27.5998,27.5588,27.5998,101700.0
2007-04-11 12:05:00,40.41,40.41,40.38,40.39,27000.0,27.5998,27.5998,27.5793,27.5861,27000.0
2007-04-11 12:10:00,40.39,40.39,40.34,40.37,34500.0,27.5861,27.5861,27.5519,27.5724,34500.0
2007-04-11 12:15:00,40.37,40.37,40.35,40.36,30000.0,27.5724,27.5724,27.5588,27.5656,30000.0
2007-04-11 12:20:00,40.36,40.38,40.36,40.37,52200.0,27.5656,27.5793,27.5656,27.5724,52200.0
2007-04-11 12:25:00,40.38,40.38,40.37,40.37,19500.0,27.5793,27.5793,27.5724,27.5724,19500.0
2007-04-11 12:30:00,40.37,40.37,40.32,40.33,72600.0,27.5724,27.5724,27.5383,27.5451,72600.0
2007-04-11 12:35:00,40.32,40.43,40.3,40.31,120300.0,27.5383,27.6134,27.5246,27.5315,120300.0
2007-04-11 12:40:00,40.31,40.33,40.3,40.33,38100.0,27.5315,27.5451,27.5246,27.5451,38100.0
2007-04-11 12:45:00,40.35,40.35,40.33,40.33,13500.0,27.5588,27.5588,27.5451,27.5451,13500.0
2007-04-11 12:50:00,40.33,40.36,40.33,40.36,17700.0,27.5451,27.5656,27.5451,27.5656,17700.0
2007-04-11 12:55:00,40.35,40.37,40.34,40.35,37800.0,27.5588,27.5724,27.5519,27.5588,37800.0
2007-04-11 13:00:00,40.34,40.37,40.31,40.36,65700.0,27.5519,27.5724,27.5315,27.5656,65700.0
2007-04-11 13:05:00,40.37,40.43,40.36,40.42,167400.0,27.5724,27.6134,27.5656,27.6066,167400.0
2007-04-11 13:10:00,40.43,40.45,40.39,40.41,82500.0,27.6134,27.6271,27.5861,27.5998,82500.0
2007-04-11 13:15:00,40.41,40.43,40.38,40.41,37200.0,27.5998,27.6134,27.5793,27.5998,37200.0
2007-04-11 13:20:00,40.41,40.42,40.37,40.38,75000.0,27.5998,27.6066,27.5724,27.5793,75000.0
2007-04-11 13:25:00,40.39,40.4,40.39,40.4,19200.0,27.5861,27.5929,27.5861,27.5929,19200.0
2007-04-11 13:30:00,40.4,40.43,40.4,40.43,31500.0,27.5929,27.6134,27.5929,27.6134,31500.0
2007-04-11 13:35:00,40.43,40.43,40.42,40.43,48000.0,27.6134,27.6134,27.6066,27.6134,48000.0
2007-04-11 13:40:00,40.43,40.43,40.33,40.33,145800.0,27.6134,27.6134,27.5451,27.5451,145800.0
2007-04-11 13:45:00,40.42,40.43,40.38,40.41,50100.0,27.6066,27.6134,27.5793,27.5998,50100.0
2007-04-11 13:50:00,40.41,40.45,40.37,40.38,45600.0,27.5998,27.6271,27.5724,27.5793,45600.0
2007-04-11 13:55:00,40.37,40.37,40.32,40.33,54900.0,27.5724,27.5724,27.5383,27.5451,54900.0
2007-04-11 14:00:00,40.32,40.33,39.97,40.22,1276500.0,27.5383,27.5451,27.2992,27.47,1276500.0
2007-04-11 14:05:00,40.23,40.24,40.12,40.2,962100.0,27.4768,27.4836,27.4017,27.4563,962100.0
2007-04-11 14:10:00,40.2,40.24,40.13,40.21,567600.0,27.4563,27.4836,27.4085,27.4632,567600.0
2007-04-11 14:15:00,40.22,40.32,40.13,40.15,867300.0,27.47,27.5383,27.4085,27.4222,867300.0
2007-04-11 14:20:00,40.15,40.19,40.13,40.14,1291800.0,27.4222,27.4495,27.4085,27.4153,1291800.0
2007-04-11 14:25:00,40.14,40.18,40.12,40.15,606000.0,27.4153,27.4427,27.4017,27.4222,606000.0
2007-04-11 14:30:00,40.14,40.16,40.08,40.08,353700.0,27.4153,27.429,27.3744,27.3744,353700.0
2007-04-11 14:35:00,40.08,40.1,40.02,40.03,927300.0,27.3744,27.388,27.3334,27.3402,927300.0
2007-04-11 14:40:00,40.03,40.04,39.98,40.0,1099200.0,27.3402,27.347,27.3061,27.3197,1099200.0
2007-04-11 14:45:00,40.0,40.11,39.98,40.04,462900.0,27.3197,27.3949,27.3061,27.347,462900.0
2007-04-11 14:50:00,40.04,40.06,40.02,40.03,290400.0,27.347,27.3607,27.3334,27.3402,290400.0
2007-04-11 14:55:00,40.04,40.09,40.03,40.06,171900.0,27.347,27.3812,27.3402,27.3607,171900.0
2007-04-11 15:00:00,40.06,40.1,40.02,40.08,179400.0,27.3607,27.388,27.3334,27.3744,179400.0
2007-04-11 15:05:00,40.08,40.08,40.03,40.03,162000.0,27.3744,27.3744,27.3402,27.3402,162000.0
2007-04-11 15:10:00,40.04,40.08,40.0,40.08,295500.0,27.347,27.3744,27.3197,27.3744,295500.0
2007-04-11 15:15:00,40.07,40.09,40.04,40.04,100200.0,27.3675,27.3812,27.347,27.347,100200.0
2007-04-11 15:20:00,40.04,40.13,40.03,40.1,243300.0,27.347,27.4085,27.3402,27.388,243300.0
2007-04-11 15:25:00,40.11,40.11,40.05,40.07,227400.0,27.3949,27.3949,27.3539,27.3675,227400.0
2007-04-11 15:30:00,40.06,40.08,40.04,40.08,227400.0,27.3607,27.3744,27.347,27.3744,227400.0
2007-04-11 15:35:00,40.08,40.11,40.08,40.1,248100.0,27.3744,27.3949,27.3744,27.388,248100.0
2007-04-11 15:40:00,40.1,40.11,40.04,40.05,341100.0,27.388,27.3949,27.347,27.3539,341100.0
2007-04-11 15:45:00,40.05,40.1,40.05,40.09,213000.0,27.3539,27.388,27.3539,27.3812,213000.0
2007-04-11 15:50:00,40.09,40.11,40.09,40.1,84900.0,27.3812,27.3949,27.3812,27.388,84900.0
2007-04-11 15:55:00,40.1,40.12,40.05,40.06,573900.0,27.388,27.4017,27.3539,27.3607,573900.0
2007-04-12 09:30:00,40.12,40.77,40.12,40.18,465900.0,27.4017,27.8456,27.4017,27.4427,465900.0
2007-04-12 09:35:00,40.18,40.18,40.1,40.12,700800.0,27.4427,27.4427,27.388,27.4017,700800.0
2007-04-12 09:40:00,40.12,40.16,40.03,40.03,612900.0,27.4017,27.429,27.3402,27.3402,612900.0
2007-04-12 09:45:00,40.03,40.1,39.96,40.09,386700.0,27.3402,27.388,27.2924,27.3812,386700.0
2007-04-12 09:50:00,40.09,40.13,40.06,40.06,219000.0,27.3812,27.4085,27.3607,27.3607,219000.0
2007-04-12 09:55:00,40.06,40.07,40.0,40.03,661200.0,27.3607,27.3675,27.3197,27.3402,661200.0
2007-04-12 10:00:00,40.02,40.13,40.02,40.13,367500.0,27.3334,27.4085,27.3334,27.4085,367500.0
2007-04-12 10:05:00,40.12,40.15,40.11,40.12,279600.0,27.4017,27.4222,27.3949,27.4017,279600.0
2007-04-12 10:10:00,40.12,40.13,40.06,40.1,484500.0,27.4017,27.4085,27.3607,27.388,484500.0
2007-04-12 10:15:00,40.11,40.15,40.1,40.15,122100.0,27.3949,27.4222,27.388,27.4222,122100.0
2007-04-12 10:20:00,40.15,40.22,40.14,40.2,807900.0,27.4222,27.47,27.4153,27.4563,807900.0
2007-04-12 10:25:00,40.2,40.26,40.19,40.23,260700.0,27.4563,27.4973,27.4495,27.4768,260700.0
2007-04-12 10:30:00,40.22,40.22,40.17,40.2,293400.0,27.47,27.47,27.4358,27.4563,293400.0
2007-04-12 10:35:00,40.21,40.23,40.2,40.2,192000.0,27.4632,27.4768,27.4563,27.4563,192000.0
2007-04-12 10:40:00,40.19,40.22,40.17,40.17,266400.0,27.4495,27.47,27.4358,27.4358,266400.0
2007-04-12 10:45:00,40.17,40.3,40.16,40.25,197700.0,27.4358,27.5246,27.429,27.4905,197700.0
2007-04-12 10:50:00,40.25,40.32,40.25,40.26,463500.0,27.4905,27.5383,27.4905,27.4973,463500.0
2007-04-12 10:55:00,40.26,40.29,40.25,40.26,242700.0,27.4973,27.5178,27.4905,27.4973,242700.0
2007-04-12 11:00:00,40.26,40.29,40.24,40.28,248700.0,27.4973,27.5178,27.4836,27.511,248700.0
2007-04-12 11:05:00,40.28,40.33,40.26,40.33,93300.0,27.511,27.5451,27.4973,27.5451,93300.0
2007-04-12 11:10:00,40.33,40.36,40.32,40.32,106200.0,27.5451,27.5656,27.5383,27.5383,106200.0
2007-04-12 11:15:00,40.33,40.33,40.31,40.31,51600.0,27.5451,27.5451,27.5315,27.5315,51600.0
2007-04-12 11:20:00,40.31,40.32,40.27,40.3,74100.0,27.5315,27.5383,27.5041,27.5246,74100.0
2007-04-12 11:25:00,40.29,40.31,40.27,40.31,51300.0,27.5178,27.5315,27.5041,27.5315,51300.0
2007-04-12 11:30:00,40.3,40.33,40.28,40.32,78000.0,27.5246,27.5451,27.511,27.5383,78000.0
2007-04-12 11:35:00,40.32,40.33,40.31,40.32,160200.0,27.5383,27.5451,27.5315,27.5383,160200.0
2007-04-12 11:40:00,40.31,40.31,40.27,40.31,90000.0,27.5315,27.5315,27.5041,27.5315,90000.0
2007-04-12 11:45:00,40.31,40.31,40.29,40.29,39000.0,27.5315,27.5315,27.5178,27.5178,39000.0
2007-04-12 11:50:00,40.29,40.33,40.28,40.31,43800.0,27.5178,27.5451,27.511,27.5315,43800.0
2007-04-12 11:55:00,40.32,40.32,40.3,40.31,40200.0,27.5383,27.5383,27.5246,27.5315,40200.0
2007-04-12 12:00:00,40.32,40.43,40.32,40.42,199800.0,27.5383,27.6134,27.5383,27.6066,199800.0
2007-04-12 12:05:00,40.42,40.46,40.42,40.45,291600.0,27.6066,27.6339,27.6066,27.6271,291600.0
2007-04-12 12:10:00,40.46,40.46,40.41,40.43,46800.0,27.6339,27.6339,27.5998,27.6134,46800.0
2007-04-12 12:15:00,40.43,40.46,40.43,40.43,92400.0,27.6134,27.6339,27.6134,27.6134,92400.0
2007-04-12 12:20:00,40.43,40.43,40.39,40.43,61500.0,27.6134,27.6134,27.5861,27.6134,61500.0
2007-04-12 12:25:00,40.43,40.43,40.41,40.42,20100.0,27.6134,27.6134,27.5998,27.6066,20100.0
2007-04-12 12:30:00,40.41,40.41,40.38,40.4,24300.0,27.5998,27.5998,27.5793,27.5929,24300.0
2007-04-12 12:35:00,40.39,40.41,40.34,40.35,294900.0,27.5861,27.5998,27.5519,27.5588,294900.0
2007-04-12 12:40:00,40.35,40.38,40.35,40.38,135000.0,27.5588,27.5793,27.5588,27.5793,135000.0
2007-04-12 12:45:00,40.38,40.38,40.36,40.36,9900.0,27.5793,27.5793,27.5656,27.5656,9900.0
2007-04-12 12:50:00,40.35,40.38,40.34,40.37,44700.0,27.5588,27.5793,27.5519,27.5724,44700.0
2007-04-12 12:55:00,40.38,40.39,40.37,40.38,16800.0,27.5793,27.5861,27.5724,27.5793,16800.0
2007-04-12 13:00:00,40.39,40.43,40.39,40.43,47700.0,27.5861,27.6134,27.5861,27.6134,47700.0
2007-04-12 13:05:00,40.43,40.44,40.39,40.42,16200.0,27.6134,27.6202,27.5861,27.6066,16200.0
2007-04-12 13:10:00,40.42,40.5,40.4,40.49,3188700.0,27.6066,27.6612,27.5929,27.6544,3188700.0
2007-04-12 13:15:00,40.48,40.49,40.47,40.47,293700.0,27.6476,27.6544,27.6407,27.6407,293700.0
2007-04-12 13:20:00,40.47,40.51,40.44,40.5,73500.0,27.6407,27.6681,27.6202,27.6612,73500.0
2007-04-12 13:25:00,40.5,40.55,40.49,40.54,295500.0,27.6612,27.6954,27.6544,27.6885,295500.0
2007-04-12 13:30:00,40.54,40.59,40.53,40.58,461400.0,27.6885,27.7227,27.6817,27.7159,461400.0
2007-04-12 13:35:00,40.58,40.6,40.57,40.58,224400.0,27.7159,27.7295,27.709,27.7159,224400.0
2007-04-12 13:40:00,40.57,40.62,40.56,40.58,199500.0,27.709,27.7432,27.7022,27.7159,199500.0
2007-04-12 13:45:00,40.58,40.59,40.57,40.58,214200.0,27.7159,27.7227,27.709,27.7159,214200.0
2007-04-12 13:50:00,40.58,40.61,40.58,40.6,345600.0,27.7159,27.7364,27.7159,27.7295,345600.0
2007-04-12 13:55:00,40.6,40.61,40.58,40.6,164700.0,27.7295,27.7364,27.7159,27.7295,164700.0
2007-04-12 14:00:00,40.6,40.61,40.59,40.6,172800.0,27.7295,27.7364,27.7227,27.7295,172800.0
2007-04-12 14:05:00,40.6,40.6,40.56,40.58,195000.0,27.7295,27.7295,27.7022,27.7159,195000.0
2007-04-12 14:10:00,40.59,40.59,40.58,40.59,135600.0,27.7227,27.7227,27.7159,27.7227,135600.0
2007-04-12 14:15:00,40.6,40.61,40.58,40.59,19800.0,27.7295,27.7364,27.7159,27.7227,19800.0
2007-04-12 14:20:00,40.58,40.61,40.58,40.6,206700.0,27.7159,27.7364,27.7159,27.7295,206700.0
2007-04-12 14:25:00,40.6,40.6,40.58,40.59,48600.0,27.7295,27.7295,27.7159,27.7227,48600.0
2007-04-12 14:30:00,40.59,40.6,40.53,40.56,83700.0,27.7227,27.7295,27.6817,27.7022,83700.0
2007-04-12 14:35:00,40.56,40.58,40.55,40.56,87900.0,27.7022,27.7159,27.6954,27.7022,87900.0
2007-04-12 14:40:00,40.56,40.61,40.56,40.61,115200.0,27.7022,27.7364,27.7022,27.7364,115200.0
2007-04-12 14:45:00,40.61,40.67,40.61,40.65,176100.0,27.7364,27.7773,27.7364,27.7637,176100.0
2007-04-12 14:50:00,40.65,40.71,40.65,40.69,156000.0,27.7637,27.8047,27.7637,27.791,156000.0
2007-04-12 14:55:00,40.69,40.75,40.63,40.65,183000.0,27.791,27.832,27.75,27.7637,183000.0
2007-04-12 15:00:00,40.65,40.7,40.65,40.69,311100.0,27.7637,27.7978,27.7637,27.791,311100.0
2007-04-12 15:05:00,40.69,40.74,40.69,40.73,691500.0,27.791,27.8251,27.791,27.8183,691500.0
2007-04-12 15:10:00,40.74,40.74,40.69,40.7,74400.0,27.8251,27.8251,27.791,27.7978,74400.0
2007-04-12 15:15:00,40.7,40.71,40.69,40.7,128100.0,27.7978,27.8047,27.791,27.7978,128100.0
2007-04-12 15:20:00,40.71,40.75,40.7,40.74,88800.0,27.8047,27.832,27.7978,27.8251,88800.0
2007-04-12 15:25:00,40.74,40.77,40.73,40.76,188400.0,27.8251,27.8456,27.8183,27.8388,188400.0
2007-04-12 15:30:00,40.76,40.77,40.74,40.74,262200.0,27.8388,27.8456,27.8251,27.8251,262200.0
2007-04-12 15:35:00,40.73,40.77,40.73,40.75,233100.0,27.8183,27.8456,27.8183,27.832,233100.0
2007-04-12 15:40:00,40.76,40.76,40.68,40.71,362700.0,27.8388,27.8388,27.7842,27.8047,362700.0
2007-04-12 15:45:00,40.71,40.75,40.71,40.72,298200.0,27.8047,27.832,27.8047,27.8115,298200.0
2007-04-12 15:50:00,40.72,40.75,40.72,40.74,523800.0,27.8115,27.832,27.8115,27.8251,523800.0
2007-04-12 15:55:00,40.74,40.75,40.72,40.75,776400.0,27.8251,27.832,27.8115,27.832,776400.0
2007-04-13 09:30:00,40.83,40.83,40.61,40.69,261600.0,27.8866,27.8866,27.7364,27.791,261600.0
2007-04-13 09:35:00,40.73,40.75,40.6,40.64,308100.0,27.8183,27.832,27.7295,27.7568,308100.0
2007-04-13 09:40:00,40.63,40.66,40.61,40.65,323700.0,27.75,27.7705,27.7364,27.7637,323700.0
2007-04-13 09:45:00,40.65,40.66,40.63,40.65,66300.0,27.7637,27.7705,27.75,27.7637,66300.0
2007-04-13 09:50:00,40.65,40.66,40.61,40.61,133800.0,27.7637,27.7705,27.7364,27.7364,133800.0
2007-04-13 09:55:00,40.62,40.69,40.62,40.69,298800.0,27.7432,27.791,27.7432,27.791,298800.0
2007-04-13 10:00:00,40.68,40.68,40.54,40.61,332100.0,27.7842,27.7842,27.6885,27.7364,332100.0
2007-04-13 10:05:00,40.61,40.62,40.51,40.53,200400.0,27.7364,27.7432,27.6681,27.6817,200400.0
2007-04-13 10:10:00,40.53,40.56,40.49,40.53,133200.0,27.6817,27.7022,27.6544,27.6817,133200.0
2007-04-13 10:15:00,40.53,40.55,40.33,40.52,277200.0,27.6817,27.6954,27.5451,27.6749,277200.0
2007-04-13 10:20:00,40.52,40.61,40.52,40.57,281100.0,27.6749,27.7364,27.6749,27.709,281100.0
2007-04-13 10:25:00,40.58,40.59,40.56,40.57,125400.0,27.7159,27.7227,27.7022,27.709,125400.0
2007-04-13 10:30:00,40.58,40.63,40.58,40.6,209100.0,27.7159,27.75,27.7159,27.7295,209100.0
2007-04-13 10:35:00,40.6,40.7,40.6,40.69,134400.0,27.7295,27.7978,27.7295,27.791,134400.0
2007-04-13 10:40:00,40.69,40.72,40.68,40.7,282600.0,27.791,27.8115,27.7842,27.7978,282600.0
2007-04-13 10:45:00,40.7,40.71,40.68,40.7,226200.0,27.7978,27.8047,27.7842,27.7978,226200.0
2007-04-13 10:50:00,40.7,40.7,40.67,40.67,98100.0,27.7978,27.7978,27.7773,27.7773,98100.0
2007-04-13 10:55:00,40.67,40.69,40.66,40.68,237600.0,27.7773,27.791,27.7705,27.7842,237600.0
2007-04-13 11:00:00,40.68,40.69,40.66,40.67,259200.0,27.7842,27.791,27.7705,27.7773,259200.0
2007-04-13 11:05:00,40.67,40.73,40.67,40.73,214200.0,27.7773,27.8183,27.7773,27.8183,214200.0
2007-04-13 11:10:00,40.73,40.73,40.69,40.72,227700.0,27.8183,27.8183,27.791,27.8115,227700.0
2007-04-13 11:15:00,40.71,40.72,40.7,40.7,70800.0,27.8047,27.8115,27.7978,27.7978,70800.0
2007-04-13 11:20:00,40.7,40.72,40.69,40.72,73800.0,27.7978,27.8115,27.791,27.8115,73800.0
2007-04-13 11:25:00,40.71,40.72,40.71,40.71,35400.0,27.8047,27.8115,27.8047,27.8047,35400.0
2007-04-13 11:30:00,40.72,40.75,40.69,40.74,48000.0,27.8115,27.832,27.791,27.8251,48000.0
2007-04-13 11:35:00,40.75,40.76,40.71,40.71,81600.0,27.832,27.8388,27.8047,27.8047,81600.0
2007-04-13 11:40:00,40.71,40.75,40.71,40.71,76200.0,27.8047,27.832,27.8047,27.8047,76200.0
2007-04-13 11:45:00,40.71,40.75,40.7,40.75,26700.0,27.8047,27.832,27.7978,27.832,26700.0
2007-04-13 11:50:00,40.75,40.78,40.75,40.78,57600.0,27.832,27.8525,27.832,27.8525,57600.0
2007-04-13 11:55:00,40.76,40.77,40.75,40.76,50700.0,27.8388,27.8456,27.832,27.8388,50700.0
2007-04-13 12:00:00,40.76,40.76,40.73,40.74,53400.0,27.8388,27.8388,27.8183,27.8251,53400.0
2007-04-13 12:05:00,40.74,40.78,40.74,40.76,24900.0,27.8251,27.8525,27.8251,27.8388,24900.0
2007-04-13 12:10:00,40.75,40.75,40.73,40.75,16200.0,27.832,27.832,27.8183,27.832,16200.0
2007-04-13 12:15:00,40.76,40.77,40.71,40.71,163200.0,27.8388,27.8456,27.8047,27.8047,163200.0
2007-04-13 12:20:00,40.72,40.73,40.72,40.72,33600.0,27.8115,27.8183,27.8115,27.8115,33600.0
2007-04-13 12:25:00,40.72,40.72,40.71,40.72,18900.0,27.8115,27.8115,27.8047,27.8115,18900.0
2007-04-13 12:30:00,40.71,40.75,40.71,40.75,56400.0,27.8047,27.832,27.8047,27.832,56400.0
2007-04-13 12:35:00,40.75,40.75,40.71,40.71,145800.0,27.832,27.832,27.8047,27.8047,145800.0
2007-04-13 12:40:00,40.72,40.75,40.71,40.75,30900.0,27.8115,27.832,27.8047,27.832,30900.0
2007-04-13 12:45:00,40.74,40.8,40.74,40.78,114900.0,27.8251,27.8661,27.8251,27.8525,114900.0
2007-04-13 12:50:00,40.78,40.78,40.77,40.78,81900.0,27.8525,27.8525,27.8456,27.8525,81900.0
2007-04-13 12:55:00,40.78,40.78,40.77,40.77,53400.0,27.8525,27.8525,27.8456,27.8456,53400.0
2007-04-13 13:00:00,40.77,40.79,40.77,40.79,42600.0,27.8456,27.8593,27.8456,27.8593,42600.0
2007-04-13 13:05:00,40.79,40.81,40.77,40.8,53400.0,27.8593,27.873,27.8456,27.8661,53400.0
2007-04-13 13:10:00,40.8,40.81,40.76,40.76,29700.0,27.8661,27.873,27.8388,27.8388,29700.0
2007-04-13 13:15:00,40.75,40.79,40.75,40.78,26400.0,27.832,27.8593,27.832,27.8525,26400.0
2007-04-13 13:20:00,40.78,40.79,40.77,40.78,45300.0,27.8525,27.8593,27.8456,27.8525,45300.0
2007-04-13 13:25:00,40.78,40.78,40.76,40.77,18000.0,27.8525,27.8525,27.8388,27.8456,18000.0
2007-04-13 13:30:00,40.78,40.79,40.77,40.78,74700.0,27.8525,27.8593,27.8456,27.8525,74700.0
2007-04-13 13:35:00,40.78,40.79,40.77,40.79,45000.0,27.8525,27.8593,27.8456,27.8593,45000.0
2007-04-13 13:40:00,40.78,40.79,40.76,40.77,98100.0,27.8525,27.8593,27.8388,27.8456,98100.0
2007-04-13 13:45:00,40.78,40.79,40.77,40.78,49200.0,27.8525,27.8593,27.8456,27.8525,49200.0
2007-04-13 13:50:00,40.78,40.78,40.77,40.78,64800.0,27.8525,27.8525,27.8456,27.8525,64800.0
2007-04-13 13:55:00,40.78,40.79,40.78,40.79,60000.0,27.8525,27.8593,27.8525,27.8593,60000.0
2007-04-13 14:00:00,40.79,40.82,40.78,40.81,70800.0,27.8593,27.8798,27.8525,27.873,70800.0
2007-04-13 14:05:00,40.82,40.82,40.76,40.76,180300.0,27.8798,27.8798,27.8388,27.8388,180300.0
2007-04-13 14:10:00,40.76,40.78,40.76,40.78,34200.0,27.8388,27.8525,27.8388,27.8525,34200.0
2007-04-13 14:15:00,40.78,40.8,40.78,40.8,44700.0,27.8525,27.8661,27.8525,27.8661,44700.0
2007-04-13 14:20:00,40.79,40.83,40.79,40.82,64200.0,27.8593,27.8866,27.8593,27.8798,64200.0
2007-04-13 14:25:00,40.81,40.82,40.79,40.82,39300.0,27.873,27.8798,27.8593,27.8798,39300.0
2007-04-13 14:30:00,40.82,40.84,40.81,40.84,204000.0,27.8798,27.8934,27.873,27.8934,204000.0
2007-04-13 14:35:00,40.84,40.85,40.83,40.85,64200.0,27.8934,27.9003,27.8866,27.9003,64200.0
2007-04-13 14:40:00,40.85,40.88,40.85,40.88,131700.0,27.9003,27.9208,27.9003,27.9208,131700.0
2007-04-13 14:45:00,40.88,40.92,40.88,40.89,195000.0,27.9208,27.9481,27.9208,27.9276,195000.0
2007-04-13 14:50:00,40.89,40.93,40.89,40.91,545400.0,27.9276,27.9549,27.9276,27.9413,545400.0
2007-04-13 14:55:00,40.91,40.93,40.91,40.92,182700.0,27.9413,27.9549,27.9413,27.9481,182700.0
2007-04-13 15:00:00,40.92,40.92,40.89,40.91,98400.0,27.9481,27.9481,27.9276,27.9413,98400.0
2007-04-13 15:05:00,40.91,40.95,40.91,40.93,549300.0,27.9413,27.9686,27.9413,27.9549,549300.0
2007-04-13 15:10:00,40.93,40.96,40.93,40.95,224400.0,27.9549,27.9754,27.9549,27.9686,224400.0
2007-04-13 15:15:00,40.95,40.95,40.92,40.93,243900.0,27.9686,27.9686,27.9481,27.9549,243900.0
2007-04-13 15:20:00,40.93,40.94,40.91,40.93,239100.0,27.9549,27.9617,27.9413,27.9549,239100.0
2007-04-13 15:25:00,40.92,40.93,40.91,40.93,57900.0,27.9481,27.9549,27.9413,27.9549,57900.0
2007-04-13 15:30:00,40.92,40.93,40.92,40.93,85800.0,27.9481,27.9549,27.9481,27.9549,85800.0
2007-04-13 15:35:00,40.93,40.94,40.93,40.93,143400.0,27.9549,27.9617,27.9549,27.9549,143400.0
2007-04-13 15:40:00,40.93,40.95,40.93,40.95,95700.0,27.9549,27.9686,27.9549,27.9686,95700.0
2007-04-13 15:45:00,40.95,40.95,40.93,40.94,235800.0,27.9686,27.9686,27.9549,27.9617,235800.0
2007-04-13 15:50:00,40.94,40.96,40.93,40.95,283500.0,27.9617,27.9754,27.9549,27.9686,283500.0
2007-04-13 15:55:00,40.94,40.98,40.93,40.97,318000.0,27.9617,27.9891,27.9549,27.9822,318000.0
2007-04-16 09:30:00,41.18,41.33,41.1,41.33,842100.0,28.1257,28.2281,28.071,28.2281,842100.0
2007-04-16 09:35:00,41.33,41.34,41.27,41.32,1490100.0,28.2281,28.2349,28.1871,28.2213,1490100.0
2007-04-16 09:40:00,41.32,41.39,41.31,41.37,928800.0,28.2213,28.2691,28.2144,28.2554,928800.0
2007-04-16 09:45:00,41.37,41.38,41.31,41.35,531600.0,28.2554,28.2623,28.2144,28.2418,531600.0
2007-04-16 09:50:00,41.35,41.38,41.34,41.36,373200.0,28.2418,28.2623,28.2349,28.2486,373200.0
2007-04-16 09:55:00,41.36,41.39,41.34,41.36,189600.0,28.2486,28.2691,28.2349,28.2486,189600.0
2007-04-16 10:00:00,41.36,41.37,41.34,41.36,342600.0,28.2486,28.2554,28.2349,28.2486,342600.0
2007-04-16 10:05:00,41.37,41.37,41.34,41.36,441000.0,28.2554,28.2554,28.2349,28.2486,441000.0
2007-04-16 10:10:00,41.36,41.4,41.36,41.37,241200.0,28.2486,28.2759,28.2486,28.2554,241200.0
2007-04-16 10:15:00,41.37,41.4,41.33,41.33,191700.0,28.2554,28.2759,28.2281,28.2281,191700.0
2007-04-16 10:20:00,41.33,41.37,41.3,41.32,284700.0,28.2281,28.2554,28.2076,28.2213,284700.0
2007-04-16 10:25:00,41.32,41.34,41.32,41.33,238500.0,28.2213,28.2349,28.2213,28.2281,238500.0
2007-04-16 10:30:00,41.33,41.34,41.32,41.33,97800.0,28.2281,28.2349,28.2213,28.2281,97800.0
2007-04-16 10:35:00,41.33,41.39,41.33,41.37,201000.0,28.2281,28.2691,28.2281,28.2554,201000.0
2007-04-16 10:40:00,41.36,41.44,41.35,41.41,223800.0,28.2486,28.3032,28.2418,28.2827,223800.0
2007-04-16 10:45:00,41.41,41.42,41.4,41.4,335400.0,28.2827,28.2896,28.2759,28.2759,335400.0
2007-04-16 10:50:00,41.4,41.44,41.4,41.43,557100.0,28.2759,28.3032,28.2759,28.2964,557100.0
2007-04-16 10:55:00,41.42,41.44,41.38,41.38,388800.0,28.2896,28.3032,28.2623,28.2623,388800.0
2007-04-16 11:00:00,41.39,41.4,41.34,41.4,161400.0,28.2691,28.2759,28.2349,28.2759,161400.0
2007-04-16 11:05:00,41.39,41.41,41.38,41.38,131400.0,28.2691,28.2827,28.2623,28.2623,131400.0
2007-04-16 11:10:00,41.38,41.39,41.35,41.38,66000.0,28.2623,28.2691,28.2418,28.2623,66000.0
2007-04-16 11:15:00,41.38,41.39,41.35,41.38,190500.0,28.2623,28.2691,28.2418,28.2623,190500.0
2007-04-16 11:20:00,41.38,41.38,41.35,41.35,79500.0,28.2623,28.2623,28.2418,28.2418,79500.0
2007-04-16 11:25:00,41.35,41.37,41.35,41.37,69300.0,28.2418,28.2554,28.2418,28.2554,69300.0
2007-04-16 11:30:00,41.37,41.4,41.37,41.4,133500.0,28.2554,28.2759,28.2554,28.2759,133500.0
2007-04-16 11:35:00,41.4,41.4,41.36,41.39,284700.0,28.2759,28.2759,28.2486,28.2691,284700.0
2007-04-16 11:40:00,41.38,41.4,41.37,41.4,134700.0,28.2623,28.2759,28.2554,28.2759,134700.0
2007-04-16 11:45:00,41.39,41.41,41.38,41.4,186300.0,28.2691,28.2827,28.2623,28.2759,186300.0
2007-04-16 11:50:00,41.4,41.43,41.39,41.43,158100.0,28.2759,28.2964,28.2691,28.2964,158100.0
2007-04-16 11:55:00,41.4,41.42,41.38,41.4,89700.0,28.2759,28.2896,28.2623,28.2759,89700.0
2007-04-16 12:00:00,41.41,41.43,41.38,41.43,964200.0,28.2827,28.2964,28.2623,28.2964,964200.0
2007-04-16 12:05:00,41.42,41.43,41.38,41.41,780300.0,28.2896,28.2964,28.2623,28.2827,780300.0
2007-04-16 12:10:00,41.41,41.42,41.4,41.4,220200.0,28.2827,28.2896,28.2759,28.2759,220200.0
2007-04-16 12:15:00,41.4,41.41,41.38,41.38,206700.0,28.2759,28.2827,28.2623,28.2623,206700.0
2007-04-16 12:20:00,41.39,41.4,41.38,41.38,197400.0,28.2691,28.2759,28.2623,28.2623,197400.0
2007-04-16 12:25:00,41.38,41.39,41.37,41.38,176700.0,28.2623,28.2691,28.2554,28.2623,176700.0
2007-04-16 12:30:00,41.38,41.41,41.38,41.38,219600.0,28.2623,28.2827,28.2623,28.2623,219600.0
2007-04-16 12:35:00,41.38,41.4,41.37,41.39,168000.0,28.2623,28.2759,28.2554,28.2691,168000.0
2007-04-16 12:40:00,41.39,41.39,41.36,41.37,66300.0,28.2691,28.2691,28.2486,28.2554,66300.0
2007-04-16 12:45:00,41.37,41.38,41.35,41.36,43800.0,28.2554,28.2623,28.2418,28.2486,43800.0
2007-04-16 12:50:00,41.36,41.37,41.35,41.36,107400.0,28.2486,28.2554,28.2418,28.2486,107400.0
2007-04-16 12:55:00,41.36,41.37,41.35,41.36,78900.0,28.2486,28.2554,28.2418,28.2486,78900.0
2007-04-16 13:00:00,41.35,41.41,41.33,41.36,98700.0,28.2418,28.2827,28.2281,28.2486,98700.0
2007-04-16 13:05:00,41.37,41.37,41.35,41.36,77400.0,28.2554,28.2554,28.2418,28.2486,77400.0
2007-04-16 13:10:00,41.35,41.36,41.35,41.36,24900.0,28.2418,28.2486,28.2418,28.2486,24900.0
2007-04-16 13:15:00,41.36,41.4,41.36,41.39,34500.0,28.2486,28.2759,28.2486,28.2691,34500.0
2007-04-16 13:20:00,41.4,41.42,41.39,41.42,99300.0,28.2759,28.2896,28.2691,28.2896,99300.0
2007-04-16 13:25:00,41.42,41.42,41.41,41.41,31200.0,28.2896,28.2896,28.2827,28.2827,31200.0
2007-04-16 13:30:00,41.41,41.42,41.41,41.42,33000.0,28.2827,28.2896,28.2827,28.2896,33000.0
2007-04-16 13:35:00,41.41,41.43,41.41,41.41,92100.0,28.2827,28.2964,28.2827,28.2827,92100.0
2007-04-16 13:40:00,41.41,41.42,41.39,41.41,208500.0,28.2827,28.2896,28.2691,28.2827,208500.0
2007-04-16 13:45:00,41.41,41.41,41.4,41.41,156900.0,28.2827,28.2827,28.2759,28.2827,156900.0
2007-04-16 13:50:00,41.41,41.42,41.38,41.38,152400.0,28.2827,28.2896,28.2623,28.2623,152400.0
2007-04-16 13:55:00,41.38,41.39,41.33,41.33,125700.0,28.2623,28.2691,28.2281,28.2281,125700.0
2007-04-16 14:00:00,41.33,41.33,41.3,41.32,181800.0,28.2281,28.2281,28.2076,28.2213,181800.0
2007-04-16 14:05:00,41.32,41.37,41.29,41.3,144300.0,28.2213,28.2554,28.2008,28.2076,144300.0
2007-04-16 14:10:00,41.29,41.3,41.28,41.3,89100.0,28.2008,28.2076,28.194,28.2076,89100.0
2007-04-16 14:15:00,41.29,41.3,41.27,41.3,399600.0,28.2008,28.2076,28.1871,28.2076,399600.0
2007-04-16 14:20:00,41.3,41.35,41.28,41.32,288300.0,28.2076,28.2418,28.194,28.2213,288300.0
2007-04-16 14:25:00,41.33,41.33,41.3,41.33,62700.0,28.2281,28.2281,28.2076,28.2281,62700.0
2007-04-16 14:30:00,41.33,41.34,41.31,41.33,127800.0,28.2281,28.2349,28.2144,28.2281,127800.0
2007-04-16 14:35:00,41.33,41.36,41.32,41.34,145200.0,28.2281,28.2486,28.2213,28.2349,145200.0
2007-04-16 14:40:00,41.33,41.34,41.32,41.33,96600.0,28.2281,28.2349,28.2213,28.2281,96600.0
2007-04-16 14:45:00,41.33,41.34,41.32,41.34,135300.0,28.2281,28.2349,28.2213,28.2349,135300.0
2007-04-16 14:50:00,41.34,41.37,41.34,41.36,77400.0,28.2349,28.2554,28.2349,28.2486,77400.0
2007-04-16 14:55:00,41.36,41.36,41.35,41.35,90900.0,28.2486,28.2486,28.2418,28.2418,90900.0
2007-04-16 15:00:00,41.35,41.37,41.35,41.36,102000.0,28.2418,28.2554,28.2418,28.2486,102000.0
2007-04-16 15:05:00,41.35,41.37,41.33,41.37,106800.0,28.2418,28.2554,28.2281,28.2554,106800.0
2007-04-16 15:10:00,41.37,41.38,41.35,41.37,128700.0,28.2554,28.2623,28.2418,28.2554,128700.0
2007-04-16 15:15:00,41.37,41.38,41.37,41.38,86400.0,28.2554,28.2623,28.2554,28.2623,86400.0
2007-04-16 15:20:00,41.38,41.4,41.38,41.4,165300.0,28.2623,28.2759,28.2623,28.2759,165300.0
2007-04-16 15:25:00,41.4,41.42,41.4,41.42,170400.0,28.2759,28.2896,28.2759,28.2896,170400.0
2007-04-16 15:30:00,41.42,41.42,41.4,41.41,305400.0,28.2896,28.2896,28.2759,28.2827,305400.0
2007-04-16 15:35:00,41.41,41.41,41.4,41.4,144300.0,28.2827,28.2827,28.2759,28.2759,144300.0
2007-04-16 15:40:00,41.41,41.44,41.4,41.42,344100.0,28.2827,28.3032,28.2759,28.2896,344100.0
2007-04-16 15:45:00,41.42,41.43,41.4,41.41,648300.0,28.2896,28.2964,28.2759,28.2827,648300.0
2007-04-16 15:50:00,41.41,41.42,41.39,41.4,649200.0,28.2827,28.2896,28.2691,28.2759,649200.0
2007-04-16 15:55:00,41.39,41.45,41.38,41.41,743100.0,28.2691,28.3101,28.2623,28.2827,743100.0
2007-04-17 09:30:00,41.39,41.39,41.25,41.29,418200.0,28.2691,28.2691,28.1735,28.2008,418200.0
2007-04-17 09:35:00,41.29,41.33,41.26,41.29,565800.0,28.2008,28.2281,28.1803,28.2008,565800.0
2007-04-17 09:40:00,41.29,41.29,41.12,41.13,363300.0,28.2008,28.2008,28.0847,28.0915,363300.0
2007-04-17 09:45:00,41.13,41.18,41.12,41.12,511200.0,28.0915,28.1257,28.0847,28.0847,511200.0
2007-04-17 09:50:00,41.13,41.17,41.07,41.16,213000.0,28.0915,28.1188,28.0505,28.112,213000.0
2007-04-17 09:55:00,41.16,41.21,41.13,41.21,257700.0,28.112,28.1462,28.0915,28.1462,257700.0
2007-04-17 10:00:00,41.21,41.25,41.2,41.24,207000.0,28.1462,28.1735,28.1393,28.1666,207000.0
2007-04-17 10:05:00,41.22,41.23,41.19,41.19,203100.0,28.153,28.1598,28.1325,28.1325,203100.0
2007-04-17 10:10:00,41.2,41.25,41.19,41.24,456000.0,28.1393,28.1735,28.1325,28.1666,456000.0
2007-04-17 10:15:00,41.24,41.31,41.24,41.27,575700.0,28.1666,28.2144,28.1666,28.1871,575700.0
2007-04-17 10:20:00,41.28,41.31,41.26,41.27,136800.0,28.194,28.2144,28.1803,28.1871,136800.0
2007-04-17 10:25:00,41.27,41.27,41.23,41.24,211200.0,28.1871,28.1871,28.1598,28.1666,211200.0
2007-04-17 10:30:00,41.25,41.26,41.24,41.24,35100.0,28.1735,28.1803,28.1666,28.1666,35100.0
2007-04-17 10:35:00,41.24,41.26,41.21,41.24,67500.0,28.1666,28.1803,28.1462,28.1666,67500.0
2007-04-17 10:40:00,41.23,41.26,41.21,41.25,147300.0,28.1598,28.1803,28.1462,28.1735,147300.0
2007-04-17 10:45:00,41.25,41.27,41.22,41.25,109800.0,28.1735,28.1871,28.153,28.1735,109800.0
2007-04-17 10:50:00,41.26,41.27,41.22,41.25,246000.0,28.1803,28.1871,28.153,28.1735,246000.0
2007-04-17 10:55:00,41.25,41.26,41.23,41.24,257100.0,28.1735,28.1803,28.1598,28.1666,257100.0
2007-04-17 11:00:00,41.25,41.27,41.24,41.26,43500.0,28.1735,28.1871,28.1666,28.1803,43500.0
2007-04-17 11:05:00,41.26,41.26,41.22,41.25,152700.0,28.1803,28.1803,28.153,28.1735,152700.0
2007-04-17 11:10:00,41.24,41.26,41.23,41.24,89100.0,28.1666,28.1803,28.1598,28.1666,89100.0
2007-04-17 11:15:00,41.24,41.29,41.22,41.22,165900.0,28.1666,28.2008,28.153,28.153,165900.0
2007-04-17 11:20:00,41.23,41.24,41.22,41.23,126000.0,28.1598,28.1666,28.153,28.1598,126000.0
2007-04-17 11:25:00,41.24,41.24,41.22,41.22,82500.0,28.1666,28.1666,28.153,28.153,82500.0
2007-04-17 11:30:00,41.24,41.24,41.2,41.21,126000.0,28.1666,28.1666,28.1393,28.1462,126000.0
2007-04-17 11:35:00,41.22,41.23,41.21,41.22,136800.0,28.153,28.1598,28.1462,28.153,136800.0
2007-04-17 11:40:00,41.22,41.23,41.21,41.23,283200.0,28.153,28.1598,28.1462,28.1598,283200.0
2007-04-17 11:45:00,41.23,41.24,41.2,41.23,332700.0,28.1598,28.1666,28.1393,28.1598,332700.0
2007-04-17 11:50:00,41.21,41.21,41.2,41.2,93600.0,28.1462,28.1462,28.1393,28.1393,93600.0
2007-04-17 11:55:00,41.2,41.2,41.17,41.17,185700.0,28.1393,28.1393,28.1188,28.1188,185700.0
2007-04-17 12:00:00,41.17,41.18,41.15,41.16,243900.0,28.1188,28.1257,28.1052,28.112,243900.0
2007-04-17 12:05:00,41.16,41.18,41.14,41.14,92100.0,28.112,28.1257,28.0983,28.0983,92100.0
2007-04-17 12:10:00,41.14,41.15,41.12,41.12,348300.0,28.0983,28.1052,28.0847,28.0847,348300.0
2007-04-17 12:15:00,41.12,41.12,41.11,41.11,232500.0,28.0847,28.0847,28.0779,28.0779,232500.0
2007-04-17 12:20:00,41.11,41.14,41.11,41.13,222000.0,28.0779,28.0983,28.0779,28.0915,222000.0
2007-04-17 12:25:00,41.13,41.17,41.12,41.14,33600.0,28.0915,28.1188,28.0847,28.0983,33600.0
2007-04-17 12:30:00,41.14,41.16,41.14,41.15,44400.0,28.0983,28.112,28.0983,28.1052,44400.0
2007-04-17 12:35:00,41.16,41.16,41.14,41.14,32700.0,28.112,28.112,28.0983,28.0983,32700.0
2007-04-17 12:40:00,41.14,41.14,41.03,41.05,254100.0,28.0983,28.0983,28.0232,28.0369,254100.0
2007-04-17 12:45:00,41.05,41.07,41.01,41.01,150300.0,28.0369,28.0505,28.0096,28.0096,150300.0
2007-04-17 12:50:00,41.02,41.02,40.98,41.0,238500.0,28.0164,28.0164,27.9891,28.0027,238500.0
2007-04-17 12:55:00,41.0,41.01,40.99,41.0,155100.0,28.0027,28.0096,27.9959,28.0027,155100.0
2007-04-17 13:00:00,41.01,41.06,41.0,41.06,73500.0,28.0096,28.0437,28.0027,28.0437,73500.0
2007-04-17 13:05:00,41.06,41.08,41.04,41.06,106500.0,28.0437,28.0574,28.03,28.0437,106500.0
2007-04-17 13:10:00,41.05,41.05,40.93,40.94,293400.0,28.0369,28.0369,27.9549,27.9617,293400.0
2007-04-17 13:15:00,40.93,40.97,40.92,40.97,86100.0,27.9549,27.9822,27.9481,27.9822,86100.0
2007-04-17 13:20:00,40.96,40.99,40.95,40.96,128700.0,27.9754,27.9959,27.9686,27.9754,128700.0
2007-04-17 13:25:00,40.96,40.96,40.95,40.95,134100.0,27.9754,27.9754,27.9686,27.9686,134100.0
2007-04-17 13:30:00,40.96,40.96,40.95,40.96,51300.0,27.9754,27.9754,27.9686,27.9754,51300.0
2007-04-17 13:35:00,40.96,41.01,40.96,41.01,48300.0,27.9754,28.0096,27.9754,28.0096,48300.0
2007-04-17 13:40:00,41.01,41.02,40.96,40.98,3750600.0,28.0096,28.0164,27.9754,27.9891,3750600.0
2007-04-17 13:45:00,40.97,41.0,40.97,41.0,42000.0,27.9822,28.0027,27.9822,28.0027,42000.0
2007-04-17 13:50:00,41.0,41.02,41.0,41.01,371700.0,28.0027,28.0164,28.0027,28.0096,371700.0
2007-04-17 13:55:00,41.01,41.01,40.95,40.96,170700.0,28.0096,28.0096,27.9686,27.9754,170700.0
2007-04-17 14:00:00,40.96,41.0,40.95,41.0,341700.0,27.9754,28.0027,27.9686,28.0027,341700.0
2007-04-17 14:05:00,41.0,41.03,41.0,41.02,206100.0,28.0027,28.0232,28.0027,28.0164,206100.0
2007-04-17 14:10:00,41.01,41.06,41.01,41.06,210300.0,28.0096,28.0437,28.0096,28.0437,210300.0
2007-04-17 14:15:00,41.05,41.09,41.04,41.07,456900.0,28.0369,28.0642,28.03,28.0505,456900.0
2007-04-17 14:20:00,41.08,41.13,41.07,41.12,474900.0,28.0574,28.0915,28.0505,28.0847,474900.0
2007-04-17 14:25:00,41.13,41.14,41.11,41.13,463500.0,28.0915,28.0983,28.0779,28.0915,463500.0
2007-04-17 14:30:00,41.13,41.15,41.11,41.12,248400.0,28.0915,28.1052,28.0779,28.0847,248400.0
2007-04-17 14:35:00,41.13,41.15,41.12,41.13,225900.0,28.0915,28.1052,28.0847,28.0915,225900.0
2007-04-17 14:40:00,41.13,41.14,41.12,41.13,252000.0,28.0915,28.0983,28.0847,28.0915,252000.0
2007-04-17 14:45:00,41.13,41.15,41.12,41.14,219300.0,28.0915,28.1052,28.0847,28.0983,219300.0
2007-04-17 14:50:00,41.13,41.16,41.13,41.15,229500.0,28.0915,28.112,28.0915,28.1052,229500.0
2007-04-17 14:55:00,41.15,41.17,41.13,41.14,257400.0,28.1052,28.1188,28.0915,28.0983,257400.0
2007-04-17 15:00:00,41.14,41.16,41.13,41.14,318000.0,28.0983,28.112,28.0915,28.0983,318000.0
2007-04-17 15:05:00,41.15,41.15,41.12,41.15,236700.0,28.1052,28.1052,28.0847,28.1052,236700.0
2007-04-17 15:10:00,41.15,41.15,41.06,41.09,311400.0,28.1052,28.1052,28.0437,28.0642,311400.0
2007-04-17 15:15:00,41.09,41.12,41.08,41.12,330300.0,28.0642,28.0847,28.0574,28.0847,330300.0
2007-04-17 15:20:00,41.12,41.15,41.11,41.13,470700.0,28.0847,28.1052,28.0779,28.0915,470700.0
2007-04-17 15:25:00,41.12,41.17,41.09,41.13,535500.0,28.0847,28.1188,28.0642,28.0915,535500.0
2007-04-17 15:30:00,41.14,41.17,41.13,41.15,516300.0,28.0983,28.1188,28.0915,28.1052,516300.0
2007-04-17 15:35:00,41.15,41.18,41.14,41.16,601500.0,28.1052,28.1257,28.0983,28.112,601500.0
2007-04-17 15:40:00,41.16,41.19,41.16,41.16,539100.0,28.112,28.1325,28.112,28.112,539100.0
2007-04-17 15:45:00,41.16,41.19,41.13,41.15,179700.0,28.112,28.1325,28.0915,28.1052,179700.0
2007-04-17 15:50:00,41.15,41.15,41.13,41.14,108000.0,28.1052,28.1052,28.0915,28.0983,108000.0
2007-04-17 15:55:00,41.14,41.18,41.13,41.17,409500.0,28.0983,28.1257,28.0915,28.1188,409500.0
2007-04-18 09:30:00,40.98,40.98,40.81,40.9,491700.0,27.9891,27.9891,27.873,27.9344,491700.0
2007-04-18 09:35:00,40.9,40.94,40.87,40.87,256800.0,27.9344,27.9617,27.9139,27.9139,256800.0
2007-04-18 09:40:00,40.87,40.89,40.77,40.87,463500.0,27.9139,27.9276,27.8456,27.9139,463500.0
2007-04-18 09:45:00,40.87,40.92,40.81,40.83,217800.0,27.9139,27.9481,27.873,27.8866,217800.0
2007-04-18 09:50:00,40.83,40.86,40.81,40.83,167400.0,27.8866,27.9071,27.873,27.8866,167400.0
2007-04-18 09:55:00,40.83,40.88,40.83,40.87,101400.0,27.8866,27.9208,27.8866,27.9139,101400.0
2007-04-18 10:00:00,40.87,40.89,40.81,40.85,81900.0,27.9139,27.9276,27.873,27.9003,81900.0
2007-04-18 10:05:00,40.85,40.86,40.79,40.81,162000.0,27.9003,27.9071,27.8593,27.873,162000.0
2007-04-18 10:10:00,40.81,40.81,40.74,40.77,324600.0,27.873,27.873,27.8251,27.8456,324600.0
2007-04-18 10:15:00,40.77,40.84,40.75,40.83,591300.0,27.8456,27.8934,27.832,27.8866,591300.0
2007-04-18 10:20:00,40.83,40.89,40.83,40.88,131400.0,27.8866,27.9276,27.8866,27.9208,131400.0
2007-04-18 10:25:00,40.87,40.87,40.82,40.82,70200.0,27.9139,27.9139,27.8798,27.8798,70200.0
2007-04-18 10:30:00,40.83,40.86,40.78,40.8,198000.0,27.8866,27.9071,27.8525,27.8661,198000.0
2007-04-18 10:35:00,40.8,40.9,40.78,40.85,74100.0,27.8661,27.9344,27.8525,27.9003,74100.0
2007-04-18 10:40:00,40.87,40.91,40.85,40.9,374400.0,27.9139,27.9413,27.9003,27.9344,374400.0
2007-04-18 10:45:00,40.9,40.91,40.86,40.9,342600.0,27.9344,27.9413,27.9071,27.9344,342600.0
2007-04-18 10:50:00,40.89,40.9,40.86,40.87,224100.0,27.9276,27.9344,27.9071,27.9139,224100.0
2007-04-18 10:55:00,40.87,40.91,40.86,40.88,77400.0,27.9139,27.9413,27.9071,27.9208,77400.0
2007-04-18 11:00:00,40.88,40.95,40.88,40.93,171900.0,27.9208,27.9686,27.9208,27.9549,171900.0
2007-04-18 11:05:00,40.93,41.01,40.93,40.98,216000.0,27.9549,28.0096,27.9549,27.9891,216000.0
2007-04-18 11:10:00,40.98,41.0,40.95,40.97,77100.0,27.9891,28.0027,27.9686,27.9822,77100.0
2007-04-18 11:15:00,40.97,40.99,40.96,40.99,178800.0,27.9822,27.9959,27.9754,27.9959,178800.0
2007-04-18 11:20:00,40.98,40.99,40.94,40.94,120600.0,27.9891,27.9959,27.9617,27.9617,120600.0
2007-04-18 11:25:00,40.95,40.95,40.87,40.9,371700.0,27.9686,27.9686,27.9139,27.9344,371700.0
2007-04-18 11:30:00,40.9,40.91,40.89,40.89,219000.0,27.9344,27.9413,27.9276,27.9276,219000.0
2007-04-18 11:35:00,40.89,40.92,40.87,40.87,68100.0,27.9276,27.9481,27.9139,27.9139,68100.0
2007-04-18 11:40:00,40.87,40.89,40.86,40.86,139800.0,27.9139,27.9276,27.9071,27.9071,139800.0
2007-04-18 11:45:00,40.87,40.88,40.86,40.86,35700.0,27.9139,27.9208,27.9071,27.9071,35700.0
2007-04-18 11:50:00,40.86,40.88,40.85,40.85,133800.0,27.9071,27.9208,27.9003,27.9003,133800.0
2007-04-18 11:55:00,40.85,40.86,40.83,40.84,127200.0,27.9003,27.9071,27.8866,27.8934,127200.0
2007-04-18 12:00:00,40.84,40.85,40.81,40.81,82800.0,27.8934,27.9003,27.873,27.873,82800.0
2007-04-18 12:05:00,40.81,40.84,40.79,40.8,271200.0,27.873,27.8934,27.8593,27.8661,271200.0
2007-04-18 12:10:00,40.8,40.83,40.8,40.81,87900.0,27.8661,27.8866,27.8661,27.873,87900.0
2007-04-18 12:15:00,40.81,40.82,40.79,40.8,144000.0,27.873,27.8798,27.8593,27.8661,144000.0
2007-04-18 12:20:00,40.8,40.84,40.78,40.83,156300.0,27.8661,27.8934,27.8525,27.8866,156300.0
2007-04-18 12:25:00,40.84,40.88,40.83,40.87,83100.0,27.8934,27.9208,27.8866,27.9139,83100.0
2007-04-18 12:30:00,40.87,40.87,40.83,40.83,126900.0,27.9139,27.9139,27.8866,27.8866,126900.0
2007-04-18 12:35:00,40.82,40.84,40.8,40.81,89700.0,27.8798,27.8934,27.8661,27.873,89700.0
2007-04-18 12:40:00,40.8,40.81,40.79,40.79,51000.0,27.8661,27.873,27.8593,27.8593,51000.0
2007-04-18 12:45:00,40.79,40.82,40.79,40.81,19500.0,27.8593,27.8798,27.8593,27.873,19500.0
2007-04-18 12:50:00,40.81,40.86,40.8,40.86,27600.0,27.873,27.9071,27.8661,27.9071,27600.0
2007-04-18 12:55:00,40.86,40.89,40.84,40.86,120000.0,27.9071,27.9276,27.8934,27.9071,120000.0
2007-04-18 13:00:00,40.87,40.92,40.86,40.91,166500.0,27.9139,27.9481,27.9071,27.9413,166500.0
2007-04-18 13:05:00,40.92,40.92,40.88,40.89,141000.0,27.9481,27.9481,27.9208,27.9276,141000.0
2007-04-18 13:10:00,40.9,40.93,40.88,40.88,78900.0,27.9344,27.9549,27.9208,27.9208,78900.0
2007-04-18 13:15:00,40.88,40.91,40.87,40.9,217200.0,27.9208,27.9413,27.9139,27.9344,217200.0
2007-04-18 13:20:00,40.9,40.92,40.89,40.9,42300.0,27.9344,27.9481,27.9276,27.9344,42300.0
2007-04-18 13:25:00,40.9,40.93,40.89,40.93,74400.0,27.9344,27.9549,27.9276,27.9549,74400.0
2007-04-18 13:30:00,40.93,40.94,40.87,40.89,43200.0,27.9549,27.9617,27.9139,27.9276,43200.0
2007-04-18 13:35:00,40.9,40.9,40.88,40.9,61800.0,27.9344,27.9344,27.9208,27.9344,61800.0
2007-04-18 13:40:00,40.9,40.92,40.89,40.91,81600.0,27.9344,27.9481,27.9276,27.9413,81600.0
2007-04-18 13:45:00,40.91,40.95,40.89,40.92,280500.0,27.9413,27.9686,27.9276,27.9481,280500.0
2007-04-18 13:50:00,40.92,40.95,40.92,40.94,73800.0,27.9481,27.9686,27.9481,27.9617,73800.0
2007-04-18 13:55:00,40.94,40.96,40.94,40.94,72300.0,27.9617,27.9754,27.9617,27.9617,72300.0
2007-04-18 14:00:00,40.94,40.95,40.94,40.94,46500.0,27.9617,27.9686,27.9617,27.9617,46500.0
2007-04-18 14:05:00,40.95,40.98,40.95,40.96,60600.0,27.9686,27.9891,27.9686,27.9754,60600.0
2007-04-18 14:10:00,40.96,40.96,40.95,40.95,130500.0,27.9754,27.9754,27.9686,27.9686,130500.0
2007-04-18 14:15:00,40.95,40.97,40.95,40.95,106200.0,27.9686,27.9822,27.9686,27.9686,106200.0
2007-04-18 14:20:00,40.96,40.97,40.95,40.96,123300.0,27.9754,27.9822,27.9686,27.9754,123300.0
2007-04-18 14:25:00,40.96,40.98,40.96,40.97,126600.0,27.9754,27.9891,27.9754,27.9822,126600.0
2007-04-18 14:30:00,40.97,41.0,40.96,40.97,72000.0,27.9822,28.0027,27.9754,27.9822,72000.0
2007-04-18 14:35:00,40.97,40.97,40.96,40.96,78600.0,27.9822,27.9822,27.9754,27.9754,78600.0
2007-04-18 14:40:00,40.96,40.97,40.96,40.97,31800.0,27.9754,27.9822,27.9754,27.9822,31800.0
2007-04-18 14:45:00,40.97,40.97,40.95,40.95,186600.0,27.9822,27.9822,27.9686,27.9686,186600.0
2007-04-18 14:50:00,40.95,41.06,40.92,40.94,133500.0,27.9686,28.0437,27.9481,27.9617,133500.0
2007-04-18 14:55:00,40.96,40.98,40.94,40.96,117600.0,27.9754,27.9891,27.9617,27.9754,117600.0
2007-04-18 15:00:00,40.96,40.97,40.95,40.95,84300.0,27.9754,27.9822,27.9686,27.9686,84300.0
2007-04-18 15:05:00,40.96,40.98,40.95,40.97,194700.0,27.9754,27.9891,27.9686,27.9822,194700.0
2007-04-18 15:10:00,40.97,40.98,40.95,40.96,75900.0,27.9822,27.9891,27.9686,27.9754,75900.0
2007-04-18 15:15:00,40.96,40.96,40.95,40.95,91200.0,27.9754,27.9754,27.9686,27.9686,91200.0
2007-04-18 15:20:00,40.96,40.97,40.95,40.96,293100.0,27.9754,27.9822,27.9686,27.9754,293100.0
2007-04-18 15:25:00,40.96,41.03,40.96,41.02,293400.0,27.9754,28.0232,27.9754,28.0164,293400.0
2007-04-18 15:30:00,41.02,41.02,40.99,40.99,211500.0,28.0164,28.0164,27.9959,27.9959,211500.0
2007-04-18 15:35:00,40.99,41.0,40.98,40.98,225900.0,27.9959,28.0027,27.9891,27.9891,225900.0
2007-04-18 15:40:00,40.98,40.99,40.97,40.97,156000.0,27.9891,27.9959,27.9822,27.9822,156000.0
2007-04-18 15:45:00,40.97,40.97,40.92,40.93,375600.0,27.9822,27.9822,27.9481,27.9549,375600.0
2007-04-18 15:50:00,40.92,40.92,40.83,40.84,974700.0,27.9481,27.9481,27.8866,27.8934,974700.0
2007-04-18 15:55:00,40.84,40.87,40.8,40.82,957300.0,27.8934,27.9139,27.8661,27.8798,957300.0
2007-04-19 09:30:00,40.25,40.25,39.94,40.01,352500.0,27.4905,27.4905,27.2787,27.3266,352500.0
2007-04-19 09:35:00,40.01,40.06,39.92,40.0,1833300.0,27.3266,27.3607,27.2651,27.3197,1833300.0
2007-04-19 09:40:00,40.0,40.1,39.98,40.07,819600.0,27.3197,27.388,27.3061,27.3675,819600.0
2007-04-19 09:45:00,40.08,40.33,40.04,40.21,448500.0,27.3744,27.5451,27.347,27.4632,448500.0
2007-04-19 09:50:00,40.22,40.33,40.2,40.22,336300.0,27.47,27.5451,27.4563,27.47,336300.0
2007-04-19 09:55:00,40.22,40.28,40.19,40.21,375000.0,27.47,27.511,27.4495,27.4632,375000.0
2007-04-19 10:00:00,40.22,40.31,40.16,40.3,690300.0,27.47,27.5315,27.429,27.5246,690300.0
2007-04-19 10:05:00,40.3,40.38,40.27,40.36,534300.0,27.5246,27.5793,27.5041,27.5656,534300.0
2007-04-19 10:10:00,40.35,40.41,40.28,40.29,447600.0,27.5588,27.5998,27.511,27.5178,447600.0
2007-04-19 10:15:00,40.29,40.33,40.27,40.33,1044300.0,27.5178,27.5451,27.5041,27.5451,1044300.0
2007-04-19 10:20:00,40.33,40.38,40.31,40.38,218100.0,27.5451,27.5793,27.5315,27.5793,218100.0
2007-04-19 10:25:00,40.38,40.43,40.38,40.38,411300.0,27.5793,27.6134,27.5793,27.5793,411300.0
2007-04-19 10:30:00,40.38,40.38,40.3,40.31,794700.0,27.5793,27.5793,27.5246,27.5315,794700.0
2007-04-19 10:35:00,40.31,40.36,40.31,40.35,407400.0,27.5315,27.5656,27.5315,27.5588,407400.0
2007-04-19 10:40:00,40.37,40.39,40.32,40.33,418800.0,27.5724,27.5861,27.5383,27.5451,418800.0
2007-04-19 10:45:00,40.33,40.34,40.32,40.32,156000.0,27.5451,27.5519,27.5383,27.5383,156000.0
2007-04-19 10:50:00,40.31,40.31,40.27,40.3,218700.0,27.5315,27.5315,27.5041,27.5246,218700.0
2007-04-19 10:55:00,40.3,40.35,40.3,40.35,222000.0,27.5246,27.5588,27.5246,27.5588,222000.0
2007-04-19 11:00:00,40.35,40.37,40.28,40.3,123300.0,27.5588,27.5724,27.511,27.5246,123300.0
2007-04-19 11:05:00,40.3,40.31,40.28,40.29,222600.0,27.5246,27.5315,27.511,27.5178,222600.0
2007-04-19 11:10:00,40.29,40.37,40.29,40.36,159900.0,27.5178,27.5724,27.5178,27.5656,159900.0
2007-04-19 11:15:00,40.36,40.4,40.36,40.39,164100.0,27.5656,27.5929,27.5656,27.5861,164100.0
2007-04-19 11:20:00,40.38,40.44,40.37,40.42,134100.0,27.5793,27.6202,27.5724,27.6066,134100.0
2007-04-19 11:25:00,40.42,40.42,40.38,40.4,447900.0,27.6066,27.6066,27.5793,27.5929,447900.0
2007-04-19 11:30:00,40.4,40.4,40.39,40.4,71400.0,27.5929,27.5929,27.5861,27.5929,71400.0
2007-04-19 11:35:00,40.4,40.44,40.38,40.41,112800.0,27.5929,27.6202,27.5793,27.5998,112800.0
2007-04-19 11:40:00,40.42,40.46,40.39,40.41,162900.0,27.6066,27.6339,27.5861,27.5998,162900.0
2007-04-19 11:45:00,40.41,40.43,40.39,40.43,209400.0,27.5998,27.6134,27.5861,27.6134,209400.0
2007-04-19 11:50:00,40.43,40.5,40.43,40.5,318000.0,27.6134,27.6612,27.6134,27.6612,318000.0
2007-04-19 11:55:00,40.49,40.5,40.45,40.47,253200.0,27.6544,27.6612,27.6271,27.6407,253200.0
2007-04-19 12:00:00,40.47,40.47,40.42,40.45,204600.0,27.6407,27.6407,27.6066,27.6271,204600.0
2007-04-19 12:05:00,40.45,40.47,40.43,40.43,60900.0,27.6271,27.6407,27.6134,27.6134,60900.0
2007-04-19 12:10:00,40.43,40.47,40.42,40.47,122100.0,27.6134,27.6407,27.6066,27.6407,122100.0
2007-04-19 12:15:00,40.47,40.55,40.46,40.52,541800.0,27.6407,27.6954,27.6339,27.6749,541800.0
2007-04-19 12:20:00,40.52,40.53,40.5,40.52,111300.0,27.6749,27.6817,27.6612,27.6749,111300.0
2007-04-19 12:25:00,40.53,40.53,40.52,40.53,163500.0,27.6817,27.6817,27.6749,27.6817,163500.0
2007-04-19 12:30:00,40.53,40.53,40.44,40.48,103800.0,27.6817,27.6817,27.6202,27.6476,103800.0
2007-04-19 12:35:00,40.49,40.52,40.48,40.51,79500.0,27.6544,27.6749,27.6476,27.6681,79500.0
2007-04-19 12:40:00,40.52,40.53,40.51,40.52,86700.0,27.6749,27.6817,27.6681,27.6749,86700.0
2007-04-19 12:45:00,40.52,40.52,40.46,40.52,492000.0,27.6749,27.6749,27.6339,27.6749,492000.0
2007-04-19 12:50:00,40.53,40.55,40.5,40.5,139500.0,27.6817,27.6954,27.6612,27.6612,139500.0
2007-04-19 12:55:00,40.51,40.54,40.49,40.53,87000.0,27.6681,27.6885,27.6544,27.6817,87000.0
2007-04-19 13:00:00,40.54,40.62,40.54,40.6,156000.0,27.6885,27.7432,27.6885,27.7295,156000.0
2007-04-19 13:05:00,40.6,40.6,40.58,40.59,70200.0,27.7295,27.7295,27.7159,27.7227,70200.0
2007-04-19 13:10:00,40.59,40.6,40.58,40.59,68700.0,27.7227,27.7295,27.7159,27.7227,68700.0
2007-04-19 13:15:00,40.59,40.6,40.57,40.58,80100.0,27.7227,27.7295,27.709,27.7159,80100.0
2007-04-19 13:20:00,40.57,40.61,40.56,40.59,64800.0,27.709,27.7364,27.7022,27.7227,64800.0
2007-04-19 13:25:00,40.59,40.59,40.57,40.59,70500.0,27.7227,27.7227,27.709,27.7227,70500.0
2007-04-19 13:30:00,40.59,40.6,40.59,40.59,142500.0,27.7227,27.7295,27.7227,27.7227,142500.0
2007-04-19 13:35:00,40.59,40.6,40.57,40.59,257400.0,27.7227,27.7295,27.709,27.7227,257400.0
2007-04-19 13:40:00,40.59,40.6,40.54,40.56,736800.0,27.7227,27.7295,27.6885,27.7022,736800.0
2007-04-19 13:45:00,40.56,40.58,40.54,40.55,669000.0,27.7022,27.7159,27.6885,27.6954,669000.0
2007-04-19 13:50:00,40.56,40.61,40.55,40.61,202200.0,27.7022,27.7364,27.6954,27.7364,202200.0
2007-04-19 13:55:00,40.61,40.61,40.59,40.59,84600.0,27.7364,27.7364,27.7227,27.7227,84600.0
2007-04-19 14:00:00,40.59,40.61,40.56,40.61,172500.0,27.7227,27.7364,27.7022,27.7364,172500.0
2007-04-19 14:05:00,40.61,40.62,40.6,40.61,89400.0,27.7364,27.7432,27.7295,27.7364,89400.0
2007-04-19 14:10:00,40.61,40.61,40.57,40.57,108600.0,27.7364,27.7364,27.709,27.709,108600.0
2007-04-19 14:15:00,40.58,40.58,40.46,40.47,262500.0,27.7159,27.7159,27.6339,27.6407,262500.0
2007-04-19 14:20:00,40.48,40.53,40.47,40.52,160800.0,27.6476,27.6817,27.6407,27.6749,160800.0
2007-04-19 14:25:00,40.52,40.53,40.48,40.48,172500.0,27.6749,27.6817,27.6476,27.6476,172500.0
2007-04-19 14:30:00,40.48,40.48,40.44,40.46,213300.0,27.6476,27.6476,27.6202,27.6339,213300.0
2007-04-19 14:35:00,40.46,40.47,40.44,40.47,96300.0,27.6339,27.6407,27.6202,27.6407,96300.0
2007-04-19 14:40:00,40.47,40.5,40.47,40.5,87900.0,27.6407,27.6612,27.6407,27.6612,87900.0
2007-04-19 14:45:00,40.5,40.55,40.5,40.54,154500.0,27.6612,27.6954,27.6612,27.6885,154500.0
2007-04-19 14:50:00,40.54,40.54,40.52,40.52,81000.0,27.6885,27.6885,27.6749,27.6749,81000.0
2007-04-19 14:55:00,40.52,40.52,40.42,40.44,536400.0,27.6749,27.6749,27.6066,27.6202,536400.0
2007-04-19 15:00:00,40.43,40.47,40.42,40.46,228300.0,27.6134,27.6407,27.6066,27.6339,228300.0
2007-04-19 15:05:00,40.46,40.49,40.44,40.49,233700.0,27.6339,27.6544,27.6202,27.6544,233700.0
2007-04-19 15:10:00,40.49,40.56,40.49,40.53,90600.0,27.6544,27.7022,27.6544,27.6817,90600.0
2007-04-19 15:15:00,40.53,40.54,40.52,40.52,99000.0,27.6817,27.6885,27.6749,27.6749,99000.0
2007-04-19 15:20:00,40.52,40.56,40.51,40.55,177900.0,27.6749,27.7022,27.6681,27.6954,177900.0
2007-04-19 15:25:00,40.55,40.55,40.5,40.51,213300.0,27.6954,27.6954,27.6612,27.6681,213300.0
2007-04-19 15:30:00,40.51,40.55,40.47,40.48,204300.0,27.6681,27.6954,27.6407,27.6476,204300.0
2007-04-19 15:35:00,40.47,40.49,40.42,40.48,480000.0,27.6407,27.6544,27.6066,27.6476,480000.0
2007-04-19 15:40:00,40.48,40.49,40.46,40.49,148200.0,27.6476,27.6544,27.6339,27.6544,148200.0
2007-04-19 15:45:00,40.49,40.5,40.48,40.49,302700.0,27.6544,27.6612,27.6476,27.6544,302700.0
2007-04-19 15:50:00,40.49,40.49,40.47,40.48,268500.0,27.6544,27.6544,27.6407,27.6476,268500.0
2007-04-19 15:55:00,40.48,40.54,40.48,40.49,610200.0,27.6476,27.6885,27.6476,27.6544,610200.0
2007-04-20 09:30:00,41.13,41.17,41.13,41.17,1800.0,28.0915,28.1188,28.0915,28.1188,1800.0
2007-04-20 09:35:00,41.17,41.32,41.07,41.24,547500.0,28.1188,28.2213,28.0505,28.1666,547500.0
2007-04-20 09:40:00,41.24,41.26,41.2,41.24,991500.0,28.1666,28.1803,28.1393,28.1666,991500.0
2007-04-20 09:45:00,41.24,41.25,41.22,41.23,987900.0,28.1666,28.1735,28.153,28.1598,987900.0
2007-04-20 09:50:00,41.23,41.24,41.11,41.15,591000.0,28.1598,28.1666,28.0779,28.1052,591000.0
2007-04-20 09:55:00,41.15,41.18,41.12,41.14,388500.0,28.1052,28.1257,28.0847,28.0983,388500.0
2007-04-20 10:00:00,41.14,41.18,41.1,41.17,375000.0,28.0983,28.1257,28.071,28.1188,375000.0
2007-04-20 10:05:00,41.17,41.17,41.06,41.09,648300.0,28.1188,28.1188,28.0437,28.0642,648300.0
2007-04-20 10:10:00,41.09,41.12,41.07,41.08,116400.0,28.0642,28.0847,28.0505,28.0574,116400.0
2007-04-20 10:15:00,41.08,41.12,41.07,41.08,191700.0,28.0574,28.0847,28.0505,28.0574,191700.0
2007-04-20 10:20:00,41.09,41.11,41.06,41.09,184200.0,28.0642,28.0779,28.0437,28.0642,184200.0
2007-04-20 10:25:00,41.09,41.13,41.08,41.13,238200.0,28.0642,28.0915,28.0574,28.0915,238200.0
2007-04-20 10:30:00,41.13,41.14,41.1,41.1,143400.0,28.0915,28.0983,28.071,28.071,143400.0
2007-04-20 10:35:00,41.1,41.1,41.04,41.07,239400.0,28.071,28.071,28.03,28.0505,239400.0
2007-04-20 10:40:00,41.08,41.09,41.03,41.06,121500.0,28.0574,28.0642,28.0232,28.0437,121500.0
2007-04-20 10:45:00,41.06,41.08,41.04,41.06,162300.0,28.0437,28.0574,28.03,28.0437,162300.0
2007-04-20 10:50:00,41.06,41.07,41.04,41.06,131400.0,28.0437,28.0505,28.03,28.0437,131400.0
2007-04-20 10:55:00,41.05,41.06,41.0,41.03,330600.0,28.0369,28.0437,28.0027,28.0232,330600.0
2007-04-20 11:00:00,41.03,41.05,41.02,41.03,100500.0,28.0232,28.0369,28.0164,28.0232,100500.0
2007-04-20 11:05:00,41.05,41.06,40.99,41.0,96900.0,28.0369,28.0437,27.9959,28.0027,96900.0
2007-04-20 11:10:00,41.04,41.07,41.0,41.0,633000.0,28.03,28.0505,28.0027,28.0027,633000.0
2007-04-20 11:15:00,41.01,41.03,40.99,41.01,86700.0,28.0096,28.0232,27.9959,28.0096,86700.0
2007-04-20 11:20:00,41.0,41.04,40.94,40.99,201000.0,28.0027,28.03,27.9617,27.9959,201000.0
2007-04-20 11:25:00,40.99,41.07,40.97,40.97,277200.0,27.9959,28.0505,27.9822,27.9822,277200.0
2007-04-20 11:30:00,40.97,41.01,40.96,40.98,119700.0,27.9822,28.0096,27.9754,27.9891,119700.0
2007-04-20 11:35:00,40.98,40.99,40.92,40.94,150300.0,27.9891,27.9959,27.9481,27.9617,150300.0
2007-04-20 11:40:00,40.94,40.96,40.93,40.94,124200.0,27.9617,27.9754,27.9549,27.9617,124200.0
2007-04-20 11:45:00,40.95,40.95,40.93,40.95,69900.0,27.9686,27.9686,27.9549,27.9686,69900.0
2007-04-20 11:50:00,40.94,40.95,40.93,40.95,92700.0,27.9617,27.9686,27.9549,27.9686,92700.0
2007-04-20 11:55:00,40.95,40.98,40.95,40.97,63600.0,27.9686,27.9891,27.9686,27.9822,63600.0
2007-04-20 12:00:00,40.97,40.97,40.93,40.93,60600.0,27.9822,27.9822,27.9549,27.9549,60600.0
2007-04-20 12:05:00,40.93,40.96,40.93,40.93,98100.0,27.9549,27.9754,27.9549,27.9549,98100.0
2007-04-20 12:10:00,40.94,41.0,40.94,41.0,78600.0,27.9617,28.0027,27.9617,28.0027,78600.0
2007-04-20 12:15:00,41.0,41.01,40.99,41.0,116100.0,28.0027,28.0096,27.9959,28.0027,116100.0
2007-04-20 12:20:00,41.0,41.0,40.95,40.96,69600.0,28.0027,28.0027,27.9686,27.9754,69600.0
2007-04-20 12:25:00,40.95,40.97,40.95,40.97,63000.0,27.9686,27.9822,27.9686,27.9822,63000.0
2007-04-20 12:30:00,40.97,40.97,40.95,40.95,85800.0,27.9822,27.9822,27.9686,27.9686,85800.0
2007-04-20 12:35:00,40.96,40.96,40.87,40.88,406200.0,27.9754,27.9754,27.9139,27.9208,406200.0
2007-04-20 12:40:00,40.88,40.92,40.88,40.92,51300.0,27.9208,27.9481,27.9208,27.9481,51300.0
2007-04-20 12:45:00,40.94,40.95,40.93,40.95,41100.0,27.9617,27.9686,27.9549,27.9686,41100.0
2007-04-20 12:50:00,40.95,40.95,40.94,40.94,74700.0,27.9686,27.9686,27.9617,27.9617,74700.0
2007-04-20 12:55:00,40.93,40.97,40.93,40.95,126300.0,27.9549,27.9822,27.9549,27.9686,126300.0
2007-04-20 13:00:00,40.94,40.95,40.91,40.92,75600.0,27.9617,27.9686,27.9413,27.9481,75600.0
2007-04-20 13:05:00,40.92,40.92,40.9,40.91,59700.0,27.9481,27.9481,27.9344,27.9413,59700.0
2007-04-20 13:10:00,40.91,40.92,40.9,40.91,58800.0,27.9413,27.9481,27.9344,27.9413,58800.0
2007-04-20 13:15:00,40.91,40.95,40.91,40.93,271500.0,27.9413,27.9686,27.9413,27.9549,271500.0
2007-04-20 13:20:00,40.93,40.98,40.93,40.96,341400.0,27.9549,27.9891,27.9549,27.9754,341400.0
2007-04-20 13:25:00,40.96,40.96,40.93,40.94,104700.0,27.9754,27.9754,27.9549,27.9617,104700.0
2007-04-20 13:30:00,40.94,40.96,40.94,40.95,196500.0,27.9617,27.9754,27.9617,27.9686,196500.0
2007-04-20 13:35:00,40.95,40.96,40.94,40.94,8700.0,27.9686,27.9754,27.9617,27.9617,8700.0
2007-04-20 13:40:00,40.94,40.95,40.93,40.94,62100.0,27.9617,27.9686,27.9549,27.9617,62100.0
2007-04-20 13:45:00,40.94,40.95,40.91,40.93,50700.0,27.9617,27.9686,27.9413,27.9549,50700.0
2007-04-20 13:50:00,40.93,40.95,40.92,40.95,36300.0,27.9549,27.9686,27.9481,27.9686,36300.0
2007-04-20 13:55:00,40.95,40.95,40.93,40.93,59400.0,27.9686,27.9686,27.9549,27.9549,59400.0
2007-04-20 14:00:00,40.92,40.93,40.89,40.93,110400.0,27.9481,27.9549,27.9276,27.9549,110400.0
2007-04-20 14:05:00,40.93,40.95,40.92,40.93,58200.0,27.9549,27.9686,27.9481,27.9549,58200.0
2007-04-20 14:10:00,40.93,40.95,40.92,40.95,84000.0,27.9549,27.9686,27.9481,27.9686,84000.0
2007-04-20 14:15:00,40.96,41.0,40.95,41.0,117300.0,27.9754,28.0027,27.9686,28.0027,117300.0
2007-04-20 14:20:00,41.0,41.01,40.97,40.97,35400.0,28.0027,28.0096,27.9822,27.9822,35400.0
2007-04-20 14:25:00,40.97,41.0,40.97,40.99,52200.0,27.9822,28.0027,27.9822,27.9959,52200.0
2007-04-20 14:30:00,40.99,41.02,40.99,41.02,47100.0,27.9959,28.0164,27.9959,28.0164,47100.0
2007-04-20 14:35:00,41.03,41.03,41.01,41.02,75300.0,28.0232,28.0232,28.0096,28.0164,75300.0
2007-04-20 14:40:00,41.02,41.03,41.01,41.02,36000.0,28.0164,28.0232,28.0096,28.0164,36000.0
2007-04-20 14:45:00,41.02,41.04,41.02,41.03,24300.0,28.0164,28.03,28.0164,28.0232,24300.0
2007-04-20 14:50:00,41.03,41.04,41.0,41.0,241800.0,28.0232,28.03,28.0027,28.0027,241800.0
2007-04-20 14:55:00,41.0,41.01,41.0,41.01,252300.0,28.0027,28.0096,28.0027,28.0096,252300.0
2007-04-20 15:00:00,41.01,41.01,41.0,41.0,66300.0,28.0096,28.0096,28.0027,28.0027,66300.0
2007-04-20 15:05:00,41.0,41.01,41.0,41.01,43500.0,28.0027,28.0096,28.0027,28.0096,43500.0
2007-04-20 15:10:00,41.01,41.02,41.01,41.01,38700.0,28.0096,28.0164,28.0096,28.0096,38700.0
2007-04-20 15:15:00,41.02,41.02,40.99,41.0,170700.0,28.0164,28.0164,27.9959,28.0027,170700.0
2007-04-20 15:20:00,41.0,41.02,40.99,41.01,182700.0,28.0027,28.0164,27.9959,28.0096,182700.0
2007-04-20 15:25:00,41.01,41.01,40.97,40.97,152700.0,28.0096,28.0096,27.9822,27.9822,152700.0
2007-04-20 15:30:00,40.98,41.01,40.97,41.0,49800.0,27.9891,28.0096,27.9822,28.0027,49800.0
2007-04-20 15:35:00,41.0,41.01,40.99,41.01,63000.0,28.0027,28.0096,27.9959,28.0096,63000.0
2007-04-20 15:40:00,41.01,41.02,41.0,41.0,268200.0,28.0096,28.0164,28.0027,28.0027,268200.0
2007-04-20 15:45:00,41.0,41.04,40.99,41.03,233400.0,28.0027,28.03,27.9959,28.0232,233400.0
2007-04-20 15:50:00,41.03,41.08,41.03,41.08,285000.0,28.0232,28.0574,28.0232,28.0574,285000.0
2007-04-20 15:55:00,41.08,41.1,41.03,41.07,769800.0,28.0574,28.071,28.0232,28.0505,769800.0
2007-04-23 09:30:00,41.04,41.11,40.95,40.95,319200.0,28.03,28.0779,27.9686,27.9686,319200.0
2007-04-23 09:35:00,40.95,41.04,40.95,41.0,237300.0,27.9686,28.03,27.9686,28.0027,237300.0
2007-04-23 09:40:00,41.0,41.11,41.0,41.06,351300.0,28.0027,28.0779,28.0027,28.0437,351300.0
2007-04-23 09:45:00,41.06,41.08,41.04,41.06,192900.0,28.0437,28.0574,28.03,28.0437,192900.0
2007-04-23 09:50:00,41.06,41.09,41.05,41.06,249000.0,28.0437,28.0642,28.0369,28.0437,249000.0
2007-04-23 09:55:00,41.06,41.1,41.05,41.05,216900.0,28.0437,28.071,28.0369,28.0369,216900.0
2007-04-23 10:00:00,41.05,41.05,40.98,41.02,321600.0,28.0369,28.0369,27.9891,28.0164,321600.0
2007-04-23 10:05:00,41.01,41.09,41.01,41.04,149700.0,28.0096,28.0642,28.0096,28.03,149700.0
2007-04-23 10:10:00,41.04,41.07,41.04,41.06,211200.0,28.03,28.0505,28.03,28.0437,211200.0
2007-04-23 10:15:00,41.06,41.1,41.06,41.09,179700.0,28.0437,28.071,28.0437,28.0642,179700.0
2007-04-23 10:20:00,41.1,41.12,41.06,41.06,197100.0,28.071,28.0847,28.0437,28.0437,197100.0
2007-04-23 10:25:00,41.06,41.06,40.99,41.02,179100.0,28.0437,28.0437,27.9959,28.0164,179100.0
2007-04-23 10:30:00,41.02,41.16,41.0,41.02,422700.0,28.0164,28.112,28.0027,28.0164,422700.0
2007-04-23 10:35:00,41.02,41.02,41.0,41.01,377100.0,28.0164,28.0164,28.0027,28.0096,377100.0
2007-04-23 10:40:00,41.01,41.02,41.01,41.01,297600.0,28.0096,28.0164,28.0096,28.0096,297600.0
2007-04-23 10:45:00,41.01,41.03,41.01,41.03,221100.0,28.0096,28.0232,28.0096,28.0232,221100.0
2007-04-23 10:50:00,41.03,41.04,40.99,41.0,305100.0,28.0232,28.03,27.9959,28.0027,305100.0
2007-04-23 10:55:00,41.0,41.02,40.99,41.02,167400.0,28.0027,28.0164,27.9959,28.0164,167400.0
2007-04-23 11:00:00,41.02,41.04,41.01,41.03,77100.0,28.0164,28.03,28.0096,28.0232,77100.0
2007-04-23 11:05:00,41.02,41.04,41.0,41.0,193500.0,28.0164,28.03,28.0027,28.0027,193500.0
2007-04-23 11:10:00,41.0,41.03,41.0,41.03,60000.0,28.0027,28.0232,28.0027,28.0232,60000.0
2007-04-23 11:15:00,41.03,41.04,41.03,41.04,75900.0,28.0232,28.03,28.0232,28.03,75900.0
2007-04-23 11:20:00,41.04,41.04,41.01,41.02,49200.0,28.03,28.03,28.0096,28.0164,49200.0
2007-04-23 11:25:00,41.02,41.06,41.01,41.04,50700.0,28.0164,28.0437,28.0096,28.03,50700.0
2007-04-23 11:30:00,41.04,41.04,41.02,41.03,38400.0,28.03,28.03,28.0164,28.0232,38400.0
2007-04-23 11:35:00,41.03,41.04,41.01,41.02,82800.0,28.0232,28.03,28.0096,28.0164,82800.0
2007-04-23 11:40:00,41.02,41.02,40.98,40.99,138300.0,28.0164,28.0164,27.9891,27.9959,138300.0
2007-04-23 11:45:00,40.99,41.01,40.97,40.97,126600.0,27.9959,28.0096,27.9822,27.9822,126600.0
2007-04-23 11:50:00,40.96,40.99,40.94,40.98,168300.0,27.9754,27.9959,27.9617,27.9891,168300.0
2007-04-23 11:55:00,40.98,41.02,40.98,41.01,39300.0,27.9891,28.0164,27.9891,28.0096,39300.0
2007-04-23 12:00:00,41.01,41.02,41.0,41.02,20700.0,28.0096,28.0164,28.0027,28.0164,20700.0
2007-04-23 12:05:00,41.02,41.02,40.97,40.98,78600.0,28.0164,28.0164,27.9822,27.9891,78600.0
2007-04-23 12:10:00,40.98,40.98,40.96,40.97,110100.0,27.9891,27.9891,27.9754,27.9822,110100.0
2007-04-23 12:15:00,40.96,40.98,40.9,40.91,299700.0,27.9754,27.9891,27.9344,27.9413,299700.0
2007-04-23 12:20:00,40.91,40.98,40.91,40.97,345900.0,27.9413,27.9891,27.9413,27.9822,345900.0
2007-04-23 12:25:00,40.97,40.99,40.97,40.98,88500.0,27.9822,27.9959,27.9822,27.9891,88500.0
2007-04-23 12:30:00,40.98,40.99,40.97,40.97,20700.0,27.9891,27.9959,27.9822,27.9822,20700.0
2007-04-23 12:35:00,40.97,40.97,40.93,40.95,37500.0,27.9822,27.9822,27.9549,27.9686,37500.0
2007-04-23 12:40:00,40.95,40.96,40.95,40.96,8100.0,27.9686,27.9754,27.9686,27.9754,8100.0
2007-04-23 12:45:00,40.96,40.96,40.95,40.96,52200.0,27.9754,27.9754,27.9686,27.9754,52200.0
2007-04-23 12:50:00,40.95,40.96,40.95,40.96,127200.0,27.9686,27.9754,27.9686,27.9754,127200.0
2007-04-23 12:55:00,40.96,40.98,40.96,40.96,108000.0,27.9754,27.9891,27.9754,27.9754,108000.0
2007-04-23 13:00:00,40.97,40.99,40.95,40.95,105300.0,27.9822,27.9959,27.9686,27.9686,105300.0
2007-04-23 13:05:00,40.95,40.99,40.95,40.98,84900.0,27.9686,27.9959,27.9686,27.9891,84900.0
2007-04-23 13:10:00,40.97,41.01,40.97,40.97,160800.0,27.9822,28.0096,27.9822,27.9822,160800.0
2007-04-23 13:15:00,40.97,41.04,40.97,41.04,283500.0,27.9822,28.03,27.9822,28.03,283500.0
2007-04-23 13:20:00,41.03,41.04,41.02,41.02,135900.0,28.0232,28.03,28.0164,28.0164,135900.0
2007-04-23 13:25:00,41.02,41.03,41.02,41.02,36900.0,28.0164,28.0232,28.0164,28.0164,36900.0
2007-04-23 13:30:00,41.02,41.03,40.99,41.0,50700.0,28.0164,28.0232,27.9959,28.0027,50700.0
2007-04-23 13:35:00,41.0,41.02,40.99,41.02,60000.0,28.0027,28.0164,27.9959,28.0164,60000.0
2007-04-23 13:40:00,41.01,41.01,40.92,40.92,112800.0,28.0096,28.0096,27.9481,27.9481,112800.0
2007-04-23 13:45:00,40.92,40.95,40.91,40.95,46200.0,27.9481,27.9686,27.9413,27.9686,46200.0
2007-04-23 13:50:00,40.95,40.95,40.88,40.89,125400.0,27.9686,27.9686,27.9208,27.9276,125400.0
2007-04-23 13:55:00,40.89,40.92,40.85,40.85,570300.0,27.9276,27.9481,27.9003,27.9003,570300.0
2007-04-23 14:00:00,40.85,40.88,40.8,40.87,354000.0,27.9003,27.9208,27.8661,27.9139,354000.0
2007-04-23 14:05:00,40.87,40.89,40.86,40.87,143100.0,27.9139,27.9276,27.9071,27.9139,143100.0
2007-04-23 14:10:00,40.87,40.88,40.84,40.85,68700.0,27.9139,27.9208,27.8934,27.9003,68700.0
2007-04-23 14:15:00,40.85,40.86,40.83,40.85,74700.0,27.9003,27.9071,27.8866,27.9003,74700.0
2007-04-23 14:20:00,40.84,40.85,40.8,40.83,195300.0,27.8934,27.9003,27.8661,27.8866,195300.0
2007-04-23 14:25:00,40.82,40.85,40.82,40.84,28500.0,27.8798,27.9003,27.8798,27.8934,28500.0
2007-04-23 14:30:00,40.84,40.88,40.84,40.87,422700.0,27.8934,27.9208,27.8934,27.9139,422700.0
2007-04-23 14:35:00,40.87,40.89,40.86,40.88,83400.0,27.9139,27.9276,27.9071,27.9208,83400.0
2007-04-23 14:40:00,40.87,40.88,40.86,40.87,30300.0,27.9139,27.9208,27.9071,27.9139,30300.0
2007-04-23 14:45:00,40.88,40.91,40.87,40.91,71700.0,27.9208,27.9413,27.9139,27.9413,71700.0
2007-04-23 14:50:00,40.91,40.92,40.87,40.88,43800.0,27.9413,27.9481,27.9139,27.9208,43800.0
2007-04-23 14:55:00,40.88,40.89,40.87,40.87,36900.0,27.9208,27.9276,27.9139,27.9139,36900.0
2007-04-23 15:00:00,40.87,40.87,40.85,40.86,104700.0,27.9139,27.9139,27.9003,27.9071,104700.0
2007-04-23 15:05:00,40.86,40.9,40.86,40.9,29100.0,27.9071,27.9344,27.9071,27.9344,29100.0
2007-04-23 15:10:00,40.9,40.9,40.88,40.89,30300.0,27.9344,27.9344,27.9208,27.9276,30300.0
2007-04-23 15:15:00,40.89,40.9,40.86,40.86,43500.0,27.9276,27.9344,27.9071,27.9071,43500.0
2007-04-23 15:20:00,40.86,40.87,40.85,40.86,108300.0,27.9071,27.9139,27.9003,27.9071,108300.0
2007-04-23 15:25:00,40.87,40.9,40.86,40.9,97200.0,27.9139,27.9344,27.9071,27.9344,97200.0
2007-04-23 15:30:00,40.9,40.92,40.88,40.92,122400.0,27.9344,27.9481,27.9208,27.9481,122400.0
2007-04-23 15:35:00,40.92,40.95,40.92,40.95,326100.0,27.9481,27.9686,27.9481,27.9686,326100.0
2007-04-23 15:40:00,40.95,40.95,40.91,40.92,150900.0,27.9686,27.9686,27.9413,27.9481,150900.0
2007-04-23 15:45:00,40.92,40.93,40.9,40.91,190200.0,27.9481,27.9549,27.9344,27.9413,190200.0
2007-04-23 15:50:00,40.91,40.92,40.88,40.89,306000.0,27.9413,27.9481,27.9208,27.9276,306000.0
2007-04-23 15:55:00,40.88,40.9,40.85,40.87,659700.0,27.9208,27.9344,27.9003,27.9139,659700.0
2007-04-24 09:30:00,40.88,41.0,40.88,40.95,200100.0,27.9208,28.0027,27.9208,27.9686,200100.0
2007-04-24 09:35:00,40.96,41.01,40.95,40.99,279300.0,27.9754,28.0096,27.9686,27.9959,279300.0
2007-04-24 09:40:00,40.99,41.0,40.97,40.98,462300.0,27.9959,28.0027,27.9822,27.9891,462300.0
2007-04-24 09:45:00,40.98,40.98,40.9,40.95,201900.0,27.9891,27.9891,27.9344,27.9686,201900.0
2007-04-24 09:50:00,40.95,40.95,40.86,40.91,253800.0,27.9686,27.9686,27.9071,27.9413,253800.0
2007-04-24 09:55:00,40.91,40.94,40.87,40.93,324300.0,27.9413,27.9617,27.9139,27.9549,324300.0
2007-04-24 10:00:00,40.93,40.93,40.78,40.85,611100.0,27.9549,27.9549,27.8525,27.9003,611100.0
2007-04-24 10:05:00,40.85,40.89,40.77,40.8,443400.0,27.9003,27.9276,27.8456,27.8661,443400.0
2007-04-24 10:10:00,40.8,40.82,40.74,40.78,237600.0,27.8661,27.8798,27.8251,27.8525,237600.0
2007-04-24 10:15:00,40.78,40.86,40.78,40.81,137700.0,27.8525,27.9071,27.8525,27.873,137700.0
2007-04-24 10:20:00,40.81,40.83,40.68,40.69,364500.0,27.873,27.8866,27.7842,27.791,364500.0
2007-04-24 10:25:00,40.68,40.72,40.68,40.71,553500.0,27.7842,27.8115,27.7842,27.8047,553500.0
2007-04-24 10:30:00,40.71,40.74,40.67,40.7,273600.0,27.8047,27.8251,27.7773,27.7978,273600.0
2007-04-24 10:35:00,40.7,40.75,40.68,40.73,229500.0,27.7978,27.832,27.7842,27.8183,229500.0
2007-04-24 10:40:00,40.72,40.73,40.69,40.73,67800.0,27.8115,27.8183,27.791,27.8183,67800.0
2007-04-24 10:45:00,40.73,40.75,40.71,40.74,220200.0,27.8183,27.832,27.8047,27.8251,220200.0
2007-04-24 10:50:00,40.74,40.75,40.72,40.74,230400.0,27.8251,27.832,27.8115,27.8251,230400.0
2007-04-24 10:55:00,40.73,40.75,40.72,40.72,229500.0,27.8183,27.832,27.8115,27.8115,229500.0
2007-04-24 11:00:00,40.72,40.78,40.72,40.78,178800.0,27.8115,27.8525,27.8115,27.8525,178800.0
2007-04-24 11:05:00,40.77,40.84,40.77,40.8,170700.0,27.8456,27.8934,27.8456,27.8661,170700.0
2007-04-24 11:10:00,40.79,40.82,40.79,40.81,92100.0,27.8593,27.8798,27.8593,27.873,92100.0
2007-04-24 11:15:00,40.81,40.81,40.77,40.79,79200.0,27.873,27.873,27.8456,27.8593,79200.0
2007-04-24 11:20:00,40.79,40.82,40.78,40.81,389100.0,27.8593,27.8798,27.8525,27.873,389100.0
2007-04-24 11:25:00,40.81,40.87,40.81,40.87,170700.0,27.873,27.9139,27.873,27.9139,170700.0
2007-04-24 11:30:00,40.87,40.88,40.86,40.87,209100.0,27.9139,27.9208,27.9071,27.9139,209100.0
2007-04-24 11:35:00,40.87,40.87,40.8,40.8,191700.0,27.9139,27.9139,27.8661,27.8661,191700.0
2007-04-24 11:40:00,40.8,40.83,40.8,40.82,204000.0,27.8661,27.8866,27.8661,27.8798,204000.0
2007-04-24 11:45:00,40.82,40.82,40.78,40.79,166800.0,27.8798,27.8798,27.8525,27.8593,166800.0
2007-04-24 11:50:00,40.79,40.8,40.77,40.77,258300.0,27.8593,27.8661,27.8456,27.8456,258300.0
2007-04-24 11:55:00,40.78,40.79,40.76,40.76,247200.0,27.8525,27.8593,27.8388,27.8388,247200.0
2007-04-24 12:00:00,40.76,40.78,40.74,40.77,488400.0,27.8388,27.8525,27.8251,27.8456,488400.0
2007-04-24 12:05:00,40.77,40.84,40.77,40.83,185400.0,27.8456,27.8934,27.8456,27.8866,185400.0
2007-04-24 12:10:00,40.83,40.86,40.83,40.84,219300.0,27.8866,27.9071,27.8866,27.8934,219300.0
2007-04-24 12:15:00,40.84,40.87,40.83,40.83,222900.0,27.8934,27.9139,27.8866,27.8866,222900.0
2007-04-24 12:20:00,40.83,40.89,40.82,40.89,298200.0,27.8866,27.9276,27.8798,27.9276,298200.0
2007-04-24 12:25:00,40.89,40.93,40.87,40.89,429900.0,27.9276,27.9549,27.9139,27.9276,429900.0
2007-04-24 12:30:00,40.89,40.89,40.86,40.86,139500.0,27.9276,27.9276,27.9071,27.9071,139500.0
2007-04-24 12:35:00,40.87,40.87,40.82,40.82,135300.0,27.9139,27.9139,27.8798,27.8798,135300.0
2007-04-24 12:40:00,40.83,40.83,40.82,40.83,121500.0,27.8866,27.8866,27.8798,27.8866,121500.0
2007-04-24 12:45:00,40.82,40.83,40.8,40.82,132600.0,27.8798,27.8866,27.8661,27.8798,132600.0
2007-04-24 12:50:00,40.82,40.82,40.8,40.81,146100.0,27.8798,27.8798,27.8661,27.873,146100.0
2007-04-24 12:55:00,40.81,40.81,40.8,40.81,134400.0,27.873,27.873,27.8661,27.873,134400.0
2007-04-24 13:00:00,40.81,40.81,40.78,40.78,129900.0,27.873,27.873,27.8525,27.8525,129900.0
2007-04-24 13:05:00,40.78,40.79,40.75,40.77,205800.0,27.8525,27.8593,27.832,27.8456,205800.0
2007-04-24 13:10:00,40.77,40.78,40.75,40.76,84600.0,27.8456,27.8525,27.832,27.8388,84600.0
2007-04-24 13:15:00,40.76,40.78,40.75,40.77,83400.0,27.8388,27.8525,27.832,27.8456,83400.0
2007-04-24 13:20:00,40.77,40.78,40.73,40.75,87000.0,27.8456,27.8525,27.8183,27.832,87000.0
2007-04-24 13:25:00,40.75,40.75,40.72,40.75,116700.0,27.832,27.832,27.8115,27.832,116700.0
2007-04-24 13:30:00,40.75,40.8,40.75,40.8,71400.0,27.832,27.8661,27.832,27.8661,71400.0
2007-04-24 13:35:00,40.79,40.82,40.78,40.78,217200.0,27.8593,27.8798,27.8525,27.8525,217200.0
2007-04-24 13:40:00,40.79,40.8,40.78,40.78,91500.0,27.8593,27.8661,27.8525,27.8525,91500.0
2007-04-24 13:45:00,40.78,40.8,40.77,40.79,79800.0,27.8525,27.8661,27.8456,27.8593,79800.0
2007-04-24 13:50:00,40.79,40.8,40.77,40.78,105000.0,27.8593,27.8661,27.8456,27.8525,105000.0
2007-04-24 13:55:00,40.78,40.81,40.78,40.81,96300.0,27.8525,27.873,27.8525,27.873,96300.0
2007-04-24 14:00:00,40.81,40.81,40.79,40.8,162600.0,27.873,27.873,27.8593,27.8661,162600.0
2007-04-24 14:05:00,40.8,40.83,40.8,40.82,281100.0,27.8661,27.8866,27.8661,27.8798,281100.0
2007-04-24 14:10:00,40.82,40.88,40.82,40.87,594000.0,27.8798,27.9208,27.8798,27.9139,594000.0
2007-04-24 14:15:00,40.87,40.87,40.82,40.83,878700.0,27.9139,27.9139,27.8798,27.8866,878700.0
2007-04-24 14:20:00,40.83,40.84,40.81,40.82,205200.0,27.8866,27.8934,27.873,27.8798,205200.0
2007-04-24 14:25:00,40.82,40.86,40.82,40.84,115200.0,27.8798,27.9071,27.8798,27.8934,115200.0
2007-04-24 14:30:00,40.86,40.87,40.85,40.85,161400.0,27.9071,27.9139,27.9003,27.9003,161400.0
2007-04-24 14:35:00,40.85,40.89,40.85,40.88,92700.0,27.9003,27.9276,27.9003,27.9208,92700.0
2007-04-24 14:40:00,40.88,40.88,40.83,40.87,131700.0,27.9208,27.9208,27.8866,27.9139,131700.0
2007-04-24 14:45:00,40.87,40.87,40.84,40.86,253500.0,27.9139,27.9139,27.8934,27.9071,253500.0
2007-04-24 14:50:00,40.85,40.86,40.84,40.85,129000.0,27.9003,27.9071,27.8934,27.9003,129000.0
2007-04-24 14:55:00,40.85,40.85,40.84,40.85,73800.0,27.9003,27.9003,27.8934,27.9003,73800.0
2007-04-24 15:00:00,40.85,40.85,40.83,40.85,105300.0,27.9003,27.9003,27.8866,27.9003,105300.0
2007-04-24 15:05:00,40.85,40.89,40.85,40.88,103200.0,27.9003,27.9276,27.9003,27.9208,103200.0
2007-04-24 15:10:00,40.88,40.91,40.88,40.89,231300.0,27.9208,27.9413,27.9208,27.9276,231300.0
2007-04-24 15:15:00,40.88,40.88,40.84,40.84,115800.0,27.9208,27.9208,27.8934,27.8934,115800.0
2007-04-24 15:20:00,40.84,40.85,40.84,40.84,67500.0,27.8934,27.9003,27.8934,27.8934,67500.0
2007-04-24 15:25:00,40.85,40.87,40.85,40.86,100500.0,27.9003,27.9139,27.9003,27.9071,100500.0
2007-04-24 15:30:00,40.86,40.9,40.83,40.88,131700.0,27.9071,27.9344,27.8866,27.9208,131700.0
2007-04-24 15:35:00,40.88,40.88,40.87,40.88,55500.0,27.9208,27.9208,27.9139,27.9208,55500.0
2007-04-24 15:40:00,40.88,40.88,40.84,40.85,189300.0,27.9208,27.9208,27.8934,27.9003,189300.0
2007-04-24 15:45:00,40.85,40.85,40.82,40.82,246900.0,27.9003,27.9003,27.8798,27.8798,246900.0
2007-04-24 15:50:00,40.82,40.83,40.79,40.8,325800.0,27.8798,27.8866,27.8593,27.8661,325800.0
2007-04-24 15:55:00,40.8,40.81,40.77,40.79,1184400.0,27.8661,27.873,27.8456,27.8593,1184400.0
2007-04-25 09:30:00,40.97,41.17,40.93,41.13,320100.0,27.9822,28.1188,27.9549,28.0915,320100.0
2007-04-25 09:35:00,41.14,41.28,41.13,41.15,747000.0,28.0983,28.194,28.0915,28.1052,747000.0
2007-04-25 09:40:00,41.15,41.18,41.1,41.11,477600.0,28.1052,28.1257,28.071,28.0779,477600.0
2007-04-25 09:45:00,41.12,41.12,41.03,41.1,658200.0,28.0847,28.0847,28.0232,28.071,658200.0
2007-04-25 09:50:00,41.11,41.11,41.02,41.07,219900.0,28.0779,28.0779,28.0164,28.0505,219900.0
2007-04-25 09:55:00,41.07,41.11,41.04,41.04,227700.0,28.0505,28.0779,28.03,28.03,227700.0
2007-04-25 10:00:00,41.04,41.09,40.95,41.05,402000.0,28.03,28.0642,27.9686,28.0369,402000.0
2007-04-25 10:05:00,41.05,41.07,41.01,41.04,264900.0,28.0369,28.0505,28.0096,28.03,264900.0
2007-04-25 10:10:00,41.04,41.04,40.97,40.97,577200.0,28.03,28.03,27.9822,27.9822,577200.0
2007-04-25 10:15:00,40.98,41.05,40.93,41.0,811800.0,27.9891,28.0369,27.9549,28.0027,811800.0
2007-04-25 10:20:00,40.99,41.01,40.98,41.0,239100.0,27.9959,28.0096,27.9891,28.0027,239100.0
2007-04-25 10:25:00,41.0,41.06,40.98,41.06,221700.0,28.0027,28.0437,27.9891,28.0437,221700.0
2007-04-25 10:30:00,41.06,41.09,41.03,41.08,144000.0,28.0437,28.0642,28.0232,28.0574,144000.0
2007-04-25 10:35:00,41.08,41.1,41.06,41.08,123600.0,28.0574,28.071,28.0437,28.0574,123600.0
2007-04-25 10:40:00,41.08,41.08,41.03,41.05,120300.0,28.0574,28.0574,28.0232,28.0369,120300.0
2007-04-25 10:45:00,41.06,41.1,41.05,41.07,173400.0,28.0437,28.071,28.0369,28.0505,173400.0
2007-04-25 10:50:00,41.06,41.1,41.06,41.07,118200.0,28.0437,28.071,28.0437,28.0505,118200.0
2007-04-25 10:55:00,41.07,41.09,41.05,41.05,120300.0,28.0505,28.0642,28.0369,28.0369,120300.0
2007-04-25 11:00:00,41.06,41.09,41.05,41.08,106500.0,28.0437,28.0642,28.0369,28.0574,106500.0
2007-04-25 11:05:00,41.08,41.11,41.08,41.1,294000.0,28.0574,28.0779,28.0574,28.071,294000.0
2007-04-25 11:10:00,41.1,41.1,41.08,41.09,53700.0,28.071,28.071,28.0574,28.0642,53700.0
2007-04-25 11:15:00,41.09,41.1,41.07,41.1,106500.0,28.0642,28.071,28.0505,28.071,106500.0
2007-04-25 11:20:00,41.1,41.1,41.1,41.1,35400.0,28.071,28.071,28.071,28.071,35400.0
2007-04-25 11:25:00,41.1,41.17,41.1,41.13,156600.0,28.071,28.1188,28.071,28.0915,156600.0
2007-04-25 11:30:00,41.13,41.15,41.13,41.14,166800.0,28.0915,28.1052,28.0915,28.0983,166800.0
2007-04-25 11:35:00,41.13,41.13,41.08,41.08,132600.0,28.0915,28.0915,28.0574,28.0574,132600.0
2007-04-25 11:40:00,41.08,41.09,41.08,41.09,44400.0,28.0574,28.0642,28.0574,28.0642,44400.0
2007-04-25 11:45:00,41.09,41.12,41.09,41.11,84000.0,28.0642,28.0847,28.0642,28.0779,84000.0
2007-04-25 11:50:00,41.12,41.14,41.11,41.13,267900.0,28.0847,28.0983,28.0779,28.0915,267900.0
2007-04-25 11:55:00,41.13,41.17,41.12,41.17,252300.0,28.0915,28.1188,28.0847,28.1188,252300.0
2007-04-25 12:00:00,41.17,41.2,41.17,41.19,101700.0,28.1188,28.1393,28.1188,28.1325,101700.0
2007-04-25 12:05:00,41.19,41.19,41.16,41.16,58800.0,28.1325,28.1325,28.112,28.112,58800.0
2007-04-25 12:10:00,41.16,41.18,41.15,41.18,44100.0,28.112,28.1257,28.1052,28.1257,44100.0
2007-04-25 12:15:00,41.18,41.18,41.18,41.18,87000.0,28.1257,28.1257,28.1257,28.1257,87000.0
2007-04-25 12:20:00,41.18,41.18,41.16,41.17,48300.0,28.1257,28.1257,28.112,28.1188,48300.0
2007-04-25 12:25:00,41.16,41.16,41.16,41.16,40800.0,28.112,28.112,28.112,28.112,40800.0
2007-04-25 12:30:00,41.16,41.17,41.15,41.16,62700.0,28.112,28.1188,28.1052,28.112,62700.0
2007-04-25 12:35:00,41.16,41.16,41.16,41.16,26400.0,28.112,28.112,28.112,28.112,26400.0
2007-04-25 12:40:00,41.16,41.16,41.13,41.14,102900.0,28.112,28.112,28.0915,28.0983,102900.0
2007-04-25 12:45:00,41.14,41.19,41.14,41.17,57300.0,28.0983,28.1325,28.0983,28.1188,57300.0
2007-04-25 12:50:00,41.17,41.18,41.16,41.16,38400.0,28.1188,28.1257,28.112,28.112,38400.0
2007-04-25 12:55:00,41.17,41.19,41.16,41.18,64800.0,28.1188,28.1325,28.112,28.1257,64800.0
2007-04-25 13:00:00,41.18,41.25,41.17,41.18,61200.0,28.1257,28.1735,28.1188,28.1257,61200.0
2007-04-25 13:05:00,41.17,41.18,41.17,41.18,51600.0,28.1188,28.1257,28.1188,28.1257,51600.0
2007-04-25 13:10:00,41.18,41.2,41.18,41.2,81900.0,28.1257,28.1393,28.1257,28.1393,81900.0
2007-04-25 13:15:00,41.19,41.22,41.18,41.22,196800.0,28.1325,28.153,28.1257,28.153,196800.0
2007-04-25 13:20:00,41.21,41.26,41.2,41.23,208500.0,28.1462,28.1803,28.1393,28.1598,208500.0
2007-04-25 13:25:00,41.24,41.25,41.22,41.22,134400.0,28.1666,28.1735,28.153,28.153,134400.0
2007-04-25 13:30:00,41.22,41.22,41.2,41.21,103500.0,28.153,28.153,28.1393,28.1462,103500.0
2007-04-25 13:35:00,41.21,41.22,41.21,41.22,102300.0,28.1462,28.153,28.1462,28.153,102300.0
2007-04-25 13:40:00,41.22,41.23,41.2,41.22,125100.0,28.153,28.1598,28.1393,28.153,125100.0
2007-04-25 13:45:00,41.22,41.25,41.22,41.24,94500.0,28.153,28.1735,28.153,28.1666,94500.0
2007-04-25 13:50:00,41.24,41.25,41.24,41.25,75600.0,28.1666,28.1735,28.1666,28.1735,75600.0
2007-04-25 13:55:00,41.25,41.28,41.25,41.26,191700.0,28.1735,28.194,28.1735,28.1803,191700.0
2007-04-25 14:00:00,41.26,41.3,41.23,41.27,549600.0,28.1803,28.2076,28.1598,28.1871,549600.0
2007-04-25 14:05:00,41.27,41.35,41.27,41.33,303000.0,28.1871,28.2418,28.1871,28.2281,303000.0
2007-04-25 14:10:00,41.33,41.36,41.29,41.32,339600.0,28.2281,28.2486,28.2008,28.2213,339600.0
2007-04-25 14:15:00,41.33,41.33,41.32,41.33,104400.0,28.2281,28.2281,28.2213,28.2281,104400.0
2007-04-25 14:20:00,41.32,41.34,41.32,41.33,82800.0,28.2213,28.2349,28.2213,28.2281,82800.0
2007-04-25 14:25:00,41.33,41.35,41.32,41.33,162000.0,28.2281,28.2418,28.2213,28.2281,162000.0
2007-04-25 14:30:00,41.33,41.38,41.33,41.38,167100.0,28.2281,28.2623,28.2281,28.2623,167100.0
2007-04-25 14:35:00,41.38,41.4,41.34,41.36,346500.0,28.2623,28.2759,28.2349,28.2486,346500.0
2007-04-25 14:40:00,41.36,41.38,41.35,41.35,292800.0,28.2486,28.2623,28.2418,28.2418,292800.0
2007-04-25 14:45:00,41.36,41.37,41.34,41.35,131700.0,28.2486,28.2554,28.2349,28.2418,131700.0
2007-04-25 14:50:00,41.35,41.36,41.33,41.36,143700.0,28.2418,28.2486,28.2281,28.2486,143700.0
2007-04-25 14:55:00,41.35,41.38,41.34,41.36,123300.0,28.2418,28.2623,28.2349,28.2486,123300.0
2007-04-25 15:00:00,41.36,41.42,41.36,41.42,353400.0,28.2486,28.2896,28.2486,28.2896,353400.0
2007-04-25 15:05:00,41.42,41.43,41.41,41.42,403200.0,28.2896,28.2964,28.2827,28.2896,403200.0
2007-04-25 15:10:00,41.41,41.42,41.36,41.39,148200.0,28.2827,28.2896,28.2486,28.2691,148200.0
2007-04-25 15:15:00,41.39,41.4,41.36,41.37,157200.0,28.2691,28.2759,28.2486,28.2554,157200.0
2007-04-25 15:20:00,41.36,41.4,41.34,41.38,197700.0,28.2486,28.2759,28.2349,28.2623,197700.0
2007-04-25 15:25:00,41.38,41.41,41.37,41.41,134400.0,28.2623,28.2827,28.2554,28.2827,134400.0
2007-04-25 15:30:00,41.4,41.42,41.39,41.42,179700.0,28.2759,28.2896,28.2691,28.2896,179700.0
2007-04-25 15:35:00,41.41,41.42,41.4,41.42,380100.0,28.2827,28.2896,28.2759,28.2896,380100.0
2007-04-25 15:40:00,41.42,41.43,41.4,41.41,252600.0,28.2896,28.2964,28.2759,28.2827,252600.0
2007-04-25 15:45:00,41.41,41.41,41.35,41.35,149100.0,28.2827,28.2827,28.2418,28.2418,149100.0
2007-04-25 15:50:00,41.35,41.37,41.33,41.35,187200.0,28.2418,28.2554,28.2281,28.2418,187200.0
2007-04-25 15:55:00,41.35,41.39,41.31,41.38,689400.0,28.2418,28.2691,28.2144,28.2623,689400.0
2007-04-26 09:30:00,41.34,41.43,41.29,41.4,491100.0,28.2349,28.2964,28.2008,28.2759,491100.0
2007-04-26 09:35:00,41.4,41.43,41.34,41.38,550200.0,28.2759,28.2964,28.2349,28.2623,550200.0
2007-04-26 09:40:00,41.38,41.45,41.37,41.37,364500.0,28.2623,28.3101,28.2554,28.2554,364500.0
2007-04-26 09:45:00,41.37,41.39,41.25,41.28,794100.0,28.2554,28.2691,28.1735,28.194,794100.0
2007-04-26 09:50:00,41.28,41.29,41.19,41.23,720000.0,28.194,28.2008,28.1325,28.1598,720000.0
2007-04-26 09:55:00,41.23,41.24,41.13,41.14,554700.0,28.1598,28.1666,28.0915,28.0983,554700.0
2007-04-26 10:00:00,41.14,41.18,41.13,41.15,669900.0,28.0983,28.1257,28.0915,28.1052,669900.0
2007-04-26 10:05:00,41.16,41.21,41.14,41.19,789000.0,28.112,28.1462,28.0983,28.1325,789000.0
2007-04-26 10:10:00,41.19,41.2,41.12,41.19,538800.0,28.1325,28.1393,28.0847,28.1325,538800.0
2007-04-26 10:15:00,41.19,41.21,41.14,41.18,300300.0,28.1325,28.1462,28.0983,28.1257,300300.0
2007-04-26 10:20:00,41.18,41.2,41.13,41.18,568200.0,28.1257,28.1393,28.0915,28.1257,568200.0
2007-04-26 10:25:00,41.18,41.19,41.15,41.16,139500.0,28.1257,28.1325,28.1052,28.112,139500.0
2007-04-26 10:30:00,41.16,41.26,41.15,41.21,177900.0,28.112,28.1803,28.1052,28.1462,177900.0
2007-04-26 10:35:00,41.21,41.25,41.2,41.22,313500.0,28.1462,28.1735,28.1393,28.153,313500.0
2007-04-26 10:40:00,41.22,41.28,41.21,41.24,533400.0,28.153,28.194,28.1462,28.1666,533400.0
2007-04-26 10:45:00,41.25,41.29,41.21,41.22,307200.0,28.1735,28.2008,28.1462,28.153,307200.0
2007-04-26 10:50:00,41.21,41.21,41.16,41.18,339600.0,28.1462,28.1462,28.112,28.1257,339600.0
2007-04-26 10:55:00,41.19,41.24,41.19,41.22,200400.0,28.1325,28.1666,28.1325,28.153,200400.0
2007-04-26 11:00:00,41.22,41.22,41.17,41.19,232200.0,28.153,28.153,28.1188,28.1325,232200.0
2007-04-26 11:05:00,41.19,41.24,41.19,41.2,267000.0,28.1325,28.1666,28.1325,28.1393,267000.0
2007-04-26 11:10:00,41.19,41.23,41.18,41.21,225000.0,28.1325,28.1598,28.1257,28.1462,225000.0
2007-04-26 11:15:00,41.21,41.21,41.18,41.18,191100.0,28.1462,28.1462,28.1257,28.1257,191100.0
2007-04-26 11:20:00,41.18,41.19,41.11,41.12,438600.0,28.1257,28.1325,28.0779,28.0847,438600.0
2007-04-26 11:25:00,41.12,41.18,41.1,41.13,621600.0,28.0847,28.1257,28.071,28.0915,621600.0
2007-04-26 11:30:00,41.13,41.13,41.09,41.1,174900.0,28.0915,28.0915,28.0642,28.071,174900.0
2007-04-26 11:35:00,41.11,41.17,41.1,41.17,140400.0,28.0779,28.1188,28.071,28.1188,140400.0
2007-04-26 11:40:00,41.17,41.17,41.15,41.16,69300.0,28.1188,28.1188,28.1052,28.112,69300.0
2007-04-26 11:45:00,41.15,41.17,41.15,41.15,91800.0,28.1052,28.1188,28.1052,28.1052,91800.0
2007-04-26 11:50:00,41.15,41.16,41.13,41.14,66600.0,28.1052,28.112,28.0915,28.0983,66600.0
2007-04-26 11:55:00,41.13,41.13,41.1,41.1,757800.0,28.0915,28.0915,28.071,28.071,757800.0
2007-04-26 12:00:00,41.11,41.12,41.11,41.12,161400.0,28.0779,28.0847,28.0779,28.0847,161400.0
2007-04-26 12:05:00,41.12,41.16,41.11,41.16,81900.0,28.0847,28.112,28.0779,28.112,81900.0
2007-04-26 12:10:00,41.16,41.17,41.15,41.15,49500.0,28.112,28.1188,28.1052,28.1052,49500.0
2007-04-26 12:15:00,41.15,41.15,41.14,41.14,43500.0,28.1052,28.1052,28.0983,28.0983,43500.0
2007-04-26 12:20:00,41.15,41.18,41.14,41.18,36600.0,28.1052,28.1257,28.0983,28.1257,36600.0
2007-04-26 12:25:00,41.18,41.18,41.16,41.17,71700.0,28.1257,28.1257,28.112,28.1188,71700.0
2007-04-26 12:30:00,41.18,41.18,41.17,41.18,48900.0,28.1257,28.1257,28.1188,28.1257,48900.0
2007-04-26 12:35:00,41.18,41.21,41.18,41.19,70500.0,28.1257,28.1462,28.1257,28.1325,70500.0
2007-04-26 12:40:00,41.19,41.19,41.16,41.17,45600.0,28.1325,28.1325,28.112,28.1188,45600.0
2007-04-26 12:45:00,41.17,41.18,41.17,41.18,30000.0,28.1188,28.1257,28.1188,28.1257,30000.0
2007-04-26 12:50:00,41.18,41.18,41.18,41.18,37500.0,28.1257,28.1257,28.1257,28.1257,37500.0
2007-04-26 12:55:00,41.18,41.2,41.18,41.19,35100.0,28.1257,28.1393,28.1257,28.1325,35100.0
2007-04-26 13:00:00,41.19,41.21,41.19,41.2,33300.0,28.1325,28.1462,28.1325,28.1393,33300.0
2007-04-26 13:05:00,41.2,41.2,41.19,41.2,48300.0,28.1393,28.1393,28.1325,28.1393,48300.0
2007-04-26 13:10:00,41.2,41.37,41.19,41.21,183900.0,28.1393,28.2554,28.1325,28.1462,183900.0
2007-04-26 13:15:00,41.21,41.21,41.2,41.2,87000.0,28.1462,28.1462,28.1393,28.1393,87000.0
2007-04-26 13:20:00,41.21,41.21,41.16,41.16,100500.0,28.1462,28.1462,28.112,28.112,100500.0
2007-04-26 13:25:00,41.16,41.17,41.12,41.13,124800.0,28.112,28.1188,28.0847,28.0915,124800.0
2007-04-26 13:30:00,41.13,41.17,41.13,41.17,63600.0,28.0915,28.1188,28.0915,28.1188,63600.0
2007-04-26 13:35:00,41.17,41.18,41.16,41.17,56700.0,28.1188,28.1257,28.112,28.1188,56700.0
2007-04-26 13:40:00,41.17,41.17,41.15,41.16,145200.0,28.1188,28.1188,28.1052,28.112,145200.0
2007-04-26 13:45:00,41.16,41.18,41.16,41.18,86400.0,28.112,28.1257,28.112,28.1257,86400.0
2007-04-26 13:50:00,41.19,41.21,41.18,41.21,33900.0,28.1325,28.1462,28.1257,28.1462,33900.0
2007-04-26 13:55:00,41.2,41.21,41.15,41.17,70200.0,28.1393,28.1462,28.1052,28.1188,70200.0
2007-04-26 14:00:00,41.17,41.18,41.16,41.17,67500.0,28.1188,28.1257,28.112,28.1188,67500.0
2007-04-26 14:05:00,41.17,41.2,41.17,41.19,138300.0,28.1188,28.1393,28.1188,28.1325,138300.0
2007-04-26 14:10:00,41.19,41.25,41.19,41.25,76800.0,28.1325,28.1735,28.1325,28.1735,76800.0
2007-04-26 14:15:00,41.24,41.26,41.23,41.26,73800.0,28.1666,28.1803,28.1598,28.1803,73800.0
2007-04-26 14:20:00,41.26,41.29,41.26,41.27,111300.0,28.1803,28.2008,28.1803,28.1871,111300.0
2007-04-26 14:25:00,41.28,41.29,41.27,41.29,54900.0,28.194,28.2008,28.1871,28.2008,54900.0
2007-04-26 14:30:00,41.29,41.29,41.25,41.27,72600.0,28.2008,28.2008,28.1735,28.1871,72600.0
2007-04-26 14:35:00,41.27,41.31,41.27,41.31,58500.0,28.1871,28.2144,28.1871,28.2144,58500.0
2007-04-26 14:40:00,41.31,41.36,41.3,41.34,207900.0,28.2144,28.2486,28.2076,28.2349,207900.0
2007-04-26 14:45:00,41.34,41.42,41.34,41.39,653100.0,28.2349,28.2896,28.2349,28.2691,653100.0
2007-04-26 14:50:00,41.39,41.42,40.39,41.36,1085100.0,28.2691,28.2896,27.5861,28.2486,1085100.0
2007-04-26 14:55:00,41.36,41.36,41.34,41.36,201900.0,28.2486,28.2486,28.2349,28.2486,201900.0
2007-04-26 15:00:00,41.36,41.38,41.35,41.37,152700.0,28.2486,28.2623,28.2418,28.2554,152700.0
2007-04-26 15:05:00,41.36,41.37,41.36,41.37,84600.0,28.2486,28.2554,28.2486,28.2554,84600.0
2007-04-26 15:10:00,41.37,41.38,41.35,41.37,343500.0,28.2554,28.2623,28.2418,28.2554,343500.0
2007-04-26 15:15:00,41.37,41.38,41.35,41.37,91800.0,28.2554,28.2623,28.2418,28.2554,91800.0
2007-04-26 15:20:00,41.38,41.38,41.37,41.37,68100.0,28.2623,28.2623,28.2554,28.2554,68100.0
2007-04-26 15:25:00,41.37,41.37,41.35,41.36,306600.0,28.2554,28.2554,28.2418,28.2486,306600.0
2007-04-26 15:30:00,41.36,41.37,41.34,41.35,123300.0,28.2486,28.2554,28.2349,28.2418,123300.0
2007-04-26 15:35:00,41.35,41.36,41.29,41.3,153300.0,28.2418,28.2486,28.2008,28.2076,153300.0
2007-04-26 15:40:00,41.3,41.3,41.21,41.23,306300.0,28.2076,28.2076,28.1462,28.1598,306300.0
2007-04-26 15:45:00,41.23,41.24,41.21,41.22,193800.0,28.1598,28.1666,28.1462,28.153,193800.0
2007-04-26 15:50:00,41.22,41.23,41.17,41.21,255600.0,28.153,28.1598,28.1188,28.1462,255600.0
2007-04-26 15:55:00,41.21,41.23,41.19,41.23,402900.0,28.1462,28.1598,28.1325,28.1598,402900.0
2007-04-27 09:30:00,40.93,40.93,40.78,40.81,850800.0,27.9549,27.9549,27.8525,27.873,850800.0
2007-04-27 09:35:00,40.81,40.85,40.77,40.78,616200.0,27.873,27.9003,27.8456,27.8525,616200.0
2007-04-27 09:40:00,40.79,40.85,40.77,40.85,527400.0,27.8593,27.9003,27.8456,27.9003,527400.0
2007-04-27 09:45:00,40.85,40.88,40.82,40.83,553800.0,27.9003,27.9208,27.8798,27.8866,553800.0
2007-04-27 09:50:00,40.83,40.86,40.82,40.86,539700.0,27.8866,27.9071,27.8798,27.9071,539700.0
2007-04-27 09:55:00,40.86,40.93,40.84,40.87,458400.0,27.9071,27.9549,27.8934,27.9139,458400.0
2007-04-27 10:00:00,40.88,41.09,40.88,40.92,1036500.0,27.9208,28.0642,27.9208,27.9481,1036500.0
2007-04-27 10:05:00,40.92,40.99,40.92,40.93,757800.0,27.9481,27.9959,27.9481,27.9549,757800.0
2007-04-27 10:10:00,40.93,40.93,40.85,40.87,273000.0,27.9549,27.9549,27.9003,27.9139,273000.0
2007-04-27 10:15:00,40.87,40.94,40.87,40.91,356700.0,27.9139,27.9617,27.9139,27.9413,356700.0
2007-04-27 10:20:00,40.92,40.95,40.89,40.91,300300.0,27.9481,27.9686,27.9276,27.9413,300300.0
2007-04-27 10:25:00,40.91,40.91,40.88,40.9,224700.0,27.9413,27.9413,27.9208,27.9344,224700.0
2007-04-27 10:30:00,40.91,40.91,40.76,40.84,475500.0,27.9413,27.9413,27.8388,27.8934,475500.0
2007-04-27 10:35:00,40.84,40.84,40.77,40.83,260400.0,27.8934,27.8934,27.8456,27.8866,260400.0
2007-04-27 10:40:00,40.82,40.82,40.77,40.8,260400.0,27.8798,27.8798,27.8456,27.8661,260400.0
2007-04-27 10:45:00,40.8,40.8,40.71,40.76,344700.0,27.8661,27.8661,27.8047,27.8388,344700.0
2007-04-27 10:50:00,40.76,40.78,40.75,40.78,399300.0,27.8388,27.8525,27.832,27.8525,399300.0
2007-04-27 10:55:00,40.78,40.82,40.78,40.8,184500.0,27.8525,27.8798,27.8525,27.8661,184500.0
2007-04-27 11:00:00,40.81,40.85,40.8,40.82,142500.0,27.873,27.9003,27.8661,27.8798,142500.0
2007-04-27 11:05:00,40.82,40.84,40.8,40.82,203700.0,27.8798,27.8934,27.8661,27.8798,203700.0
2007-04-27 11:10:00,40.82,40.85,40.8,40.82,135300.0,27.8798,27.9003,27.8661,27.8798,135300.0
2007-04-27 11:15:00,40.81,40.84,40.81,40.82,190500.0,27.873,27.8934,27.873,27.8798,190500.0
2007-04-27 11:20:00,40.82,40.87,40.8,40.87,356700.0,27.8798,27.9139,27.8661,27.9139,356700.0
2007-04-27 11:25:00,40.87,40.89,40.85,40.87,410400.0,27.9139,27.9276,27.9003,27.9139,410400.0
2007-04-27 11:30:00,40.87,40.87,40.8,40.81,1186500.0,27.9139,27.9139,27.8661,27.873,1186500.0
2007-04-27 11:35:00,40.81,40.84,40.8,40.83,156600.0,27.873,27.8934,27.8661,27.8866,156600.0
2007-04-27 11:40:00,40.83,40.84,40.82,40.82,95700.0,27.8866,27.8934,27.8798,27.8798,95700.0
2007-04-27 11:45:00,40.82,40.82,40.81,40.81,171000.0,27.8798,27.8798,27.873,27.873,171000.0
2007-04-27 11:50:00,40.81,40.82,40.8,40.81,99300.0,27.873,27.8798,27.8661,27.873,99300.0
2007-04-27 11:55:00,40.81,40.87,40.81,40.87,368100.0,27.873,27.9139,27.873,27.9139,368100.0
2007-04-27 12:00:00,40.86,40.9,40.84,40.87,246000.0,27.9071,27.9344,27.8934,27.9139,246000.0
2007-04-27 12:05:00,40.87,40.87,40.86,40.87,56400.0,27.9139,27.9139,27.9071,27.9139,56400.0
2007-04-27 12:10:00,40.87,40.91,40.87,40.9,58800.0,27.9139,27.9413,27.9139,27.9344,58800.0
2007-04-27 12:15:00,40.9,40.9,40.83,40.86,153900.0,27.9344,27.9344,27.8866,27.9071,153900.0
2007-04-27 12:20:00,40.86,40.87,40.83,40.87,107400.0,27.9071,27.9139,27.8866,27.9139,107400.0
2007-04-27 12:25:00,40.87,40.89,40.86,40.88,47700.0,27.9139,27.9276,27.9071,27.9208,47700.0
2007-04-27 12:30:00,40.89,40.9,40.88,40.9,68400.0,27.9276,27.9344,27.9208,27.9344,68400.0
2007-04-27 12:35:00,40.9,40.9,40.89,40.9,65700.0,27.9344,27.9344,27.9276,27.9344,65700.0
2007-04-27 12:40:00,40.9,40.97,40.9,40.94,147900.0,27.9344,27.9822,27.9344,27.9617,147900.0
2007-04-27 12:45:00,40.94,40.94,40.93,40.93,80400.0,27.9617,27.9617,27.9549,27.9549,80400.0
2007-04-27 12:50:00,40.94,40.95,40.93,40.94,57900.0,27.9617,27.9686,27.9549,27.9617,57900.0
2007-04-27 12:55:00,40.94,40.95,40.93,40.94,57600.0,27.9617,27.9686,27.9549,27.9617,57600.0
2007-04-27 13:00:00,40.94,40.97,40.94,40.96,102000.0,27.9617,27.9822,27.9617,27.9754,102000.0
2007-04-27 13:05:00,40.97,40.97,40.95,40.97,78600.0,27.9822,27.9822,27.9686,27.9822,78600.0
2007-04-27 13:10:00,40.97,40.97,40.94,40.97,99900.0,27.9822,27.9822,27.9617,27.9822,99900.0
2007-04-27 13:15:00,40.97,40.97,40.96,40.96,75600.0,27.9822,27.9822,27.9754,27.9754,75600.0
2007-04-27 13:20:00,40.96,40.99,40.96,40.98,54300.0,27.9754,27.9959,27.9754,27.9891,54300.0
2007-04-27 13:25:00,40.99,41.02,40.98,41.01,116700.0,27.9959,28.0164,27.9891,28.0096,116700.0
2007-04-27 13:30:00,41.02,41.05,41.01,41.03,187800.0,28.0164,28.0369,28.0096,28.0232,187800.0
2007-04-27 13:35:00,41.04,41.09,41.04,41.06,337200.0,28.03,28.0642,28.03,28.0437,337200.0
2007-04-27 13:40:00,41.06,41.09,41.04,41.08,371700.0,28.0437,28.0642,28.03,28.0574,371700.0
2007-04-27 13:45:00,41.08,41.08,41.06,41.06,141900.0,28.0574,28.0574,28.0437,28.0437,141900.0
2007-04-27 13:50:00,41.07,41.07,41.04,41.04,135300.0,28.0505,28.0505,28.03,28.03,135300.0
2007-04-27 13:55:00,41.04,41.05,41.0,41.03,225900.0,28.03,28.0369,28.0027,28.0232,225900.0
2007-04-27 14:00:00,41.03,41.05,41.03,41.04,129900.0,28.0232,28.0369,28.0232,28.03,129900.0
2007-04-27 14:05:00,41.04,41.06,41.04,41.05,185700.0,28.03,28.0437,28.03,28.0369,185700.0
2007-04-27 14:10:00,41.05,41.05,41.03,41.05,108000.0,28.0369,28.0369,28.0232,28.0369,108000.0
2007-04-27 14:15:00,41.05,41.06,41.05,41.06,106500.0,28.0369,28.0437,28.0369,28.0437,106500.0
2007-04-27 14:20:00,41.06,41.11,41.06,41.09,179700.0,28.0437,28.0779,28.0437,28.0642,179700.0
2007-04-27 14:25:00,41.09,41.09,41.08,41.09,90000.0,28.0642,28.0642,28.0574,28.0642,90000.0
2007-04-27 14:30:00,41.09,41.09,41.07,41.09,95100.0,28.0642,28.0642,28.0505,28.0642,95100.0
2007-04-27 14:35:00,41.08,41.09,41.08,41.09,77700.0,28.0574,28.0642,28.0574,28.0642,77700.0
2007-04-27 14:40:00,41.09,41.1,41.08,41.08,221700.0,28.0642,28.071,28.0574,28.0574,221700.0
2007-04-27 14:45:00,41.08,41.1,41.07,41.08,247800.0,28.0574,28.071,28.0505,28.0574,247800.0
2007-04-27 14:50:00,41.09,41.11,41.04,41.06,343500.0,28.0642,28.0779,28.03,28.0437,343500.0
2007-04-27 14:55:00,41.06,41.07,41.03,41.03,504000.0,28.0437,28.0505,28.0232,28.0232,504000.0
2007-04-27 15:00:00,41.03,41.05,41.03,41.03,259200.0,28.0232,28.0369,28.0232,28.0232,259200.0
2007-04-27 15:05:00,41.04,41.04,40.98,41.0,392100.0,28.03,28.03,27.9891,28.0027,392100.0
2007-04-27 15:10:00,40.99,41.0,40.98,40.99,443700.0,27.9959,28.0027,27.9891,27.9959,443700.0
2007-04-27 15:15:00,40.99,41.01,40.99,41.0,199800.0,27.9959,28.0096,27.9959,28.0027,199800.0
2007-04-27 15:20:00,41.0,41.0,40.99,40.99,251400.0,28.0027,28.0027,27.9959,27.9959,251400.0
2007-04-27 15:25:00,40.99,41.0,40.98,40.99,209100.0,27.9959,28.0027,27.9891,27.9959,209100.0
2007-04-27 15:30:00,41.0,41.0,40.98,40.98,374400.0,28.0027,28.0027,27.9891,27.9891,374400.0
2007-04-27 15:35:00,40.98,41.0,40.98,40.99,153600.0,27.9891,28.0027,27.9891,27.9959,153600.0
2007-04-27 15:40:00,41.0,41.0,40.94,40.94,231900.0,28.0027,28.0027,27.9617,27.9617,231900.0
2007-04-27 15:45:00,40.94,40.96,40.92,40.93,313200.0,27.9617,27.9754,27.9481,27.9549,313200.0
2007-04-27 15:50:00,40.93,40.96,40.92,40.96,449700.0,27.9549,27.9754,27.9481,27.9754,449700.0
2007-04-27 15:55:00,40.95,41.0,40.93,40.93,523500.0,27.9686,28.0027,27.9549,27.9549,523500.0
2007-04-30 09:30:00,40.81,40.9,40.74,40.79,626100.0,27.873,27.9344,27.8251,27.8593,626100.0
2007-04-30 09:35:00,40.79,40.81,40.75,40.76,387000.0,27.8593,27.873,27.832,27.8388,387000.0
2007-04-30 09:40:00,40.75,40.77,40.67,40.72,526200.0,27.832,27.8456,27.7773,27.8115,526200.0
2007-04-30 09:45:00,40.71,40.73,40.7,40.72,758100.0,27.8047,27.8183,27.7978,27.8115,758100.0
2007-04-30 09:50:00,40.73,40.74,40.72,40.72,160800.0,27.8183,27.8251,27.8115,27.8115,160800.0
2007-04-30 09:55:00,40.72,40.74,40.69,40.71,100500.0,27.8115,27.8251,27.791,27.8047,100500.0
2007-04-30 10:00:00,40.7,40.76,40.7,40.75,395100.0,27.7978,27.8388,27.7978,27.832,395100.0
2007-04-30 10:05:00,40.74,40.74,40.68,40.7,557400.0,27.8251,27.8251,27.7842,27.7978,557400.0
2007-04-30 10:10:00,40.7,40.72,40.69,40.7,205500.0,27.7978,27.8115,27.791,27.7978,205500.0
2007-04-30 10:15:00,40.7,40.76,40.68,40.75,771900.0,27.7978,27.8388,27.7842,27.832,771900.0
2007-04-30 10:20:00,40.76,40.77,40.72,40.72,293100.0,27.8388,27.8456,27.8115,27.8115,293100.0
2007-04-30 10:25:00,40.73,40.73,40.7,40.7,156000.0,27.8183,27.8183,27.7978,27.7978,156000.0
2007-04-30 10:30:00,40.7,40.73,40.68,40.71,377700.0,27.7978,27.8183,27.7842,27.8047,377700.0
2007-04-30 10:35:00,40.72,40.77,40.71,40.76,129600.0,27.8115,27.8456,27.8047,27.8388,129600.0
2007-04-30 10:40:00,40.77,40.78,40.75,40.78,120300.0,27.8456,27.8525,27.832,27.8525,120300.0
2007-04-30 10:45:00,40.78,40.78,40.74,40.77,216000.0,27.8525,27.8525,27.8251,27.8456,216000.0
2007-04-30 10:50:00,40.77,40.79,40.75,40.79,139500.0,27.8456,27.8593,27.832,27.8593,139500.0
2007-04-30 10:55:00,40.79,40.82,40.74,40.8,162300.0,27.8593,27.8798,27.8251,27.8661,162300.0
2007-04-30 11:00:00,40.8,40.8,40.79,40.79,45600.0,27.8661,27.8661,27.8593,27.8593,45600.0
2007-04-30 11:05:00,40.79,40.84,40.79,40.8,152700.0,27.8593,27.8934,27.8593,27.8661,152700.0
2007-04-30 11:10:00,40.8,40.82,40.78,40.79,82200.0,27.8661,27.8798,27.8525,27.8593,82200.0
2007-04-30 11:15:00,40.79,40.82,40.79,40.82,37800.0,27.8593,27.8798,27.8593,27.8798,37800.0
2007-04-30 11:20:00,40.82,40.82,40.81,40.81,140700.0,27.8798,27.8798,27.873,27.873,140700.0
2007-04-30 11:25:00,40.81,40.83,40.81,40.82,231000.0,27.873,27.8866,27.873,27.8798,231000.0
2007-04-30 11:30:00,40.82,40.84,40.81,40.82,99600.0,27.8798,27.8934,27.873,27.8798,99600.0
2007-04-30 11:35:00,40.82,40.82,40.79,40.79,153900.0,27.8798,27.8798,27.8593,27.8593,153900.0
2007-04-30 11:40:00,40.8,40.8,40.67,40.76,177900.0,27.8661,27.8661,27.7773,27.8388,177900.0
2007-04-30 11:45:00,40.76,40.78,40.75,40.77,146700.0,27.8388,27.8525,27.832,27.8456,146700.0
2007-04-30 11:50:00,40.77,40.8,40.77,40.8,221400.0,27.8456,27.8661,27.8456,27.8661,221400.0
2007-04-30 11:55:00,40.8,40.82,40.78,40.8,119700.0,27.8661,27.8798,27.8525,27.8661,119700.0
2007-04-30 12:00:00,40.8,40.8,40.78,40.79,76200.0,27.8661,27.8661,27.8525,27.8593,76200.0
2007-04-30 12:05:00,40.79,40.81,40.79,40.8,170100.0,27.8593,27.873,27.8593,27.8661,170100.0
2007-04-30 12:10:00,40.8,40.83,40.8,40.83,270300.0,27.8661,27.8866,27.8661,27.8866,270300.0
2007-04-30 12:15:00,40.83,40.83,40.8,40.8,168600.0,27.8866,27.8866,27.8661,27.8661,168600.0
2007-04-30 12:20:00,40.79,40.81,40.78,40.79,167100.0,27.8593,27.873,27.8525,27.8593,167100.0
2007-04-30 12:25:00,40.79,40.8,40.78,40.78,158400.0,27.8593,27.8661,27.8525,27.8525,158400.0
2007-04-30 12:30:00,40.81,40.86,40.78,40.86,407700.0,27.873,27.9071,27.8525,27.9071,407700.0
2007-04-30 12:35:00,40.86,40.87,40.84,40.84,150000.0,27.9071,27.9139,27.8934,27.8934,150000.0
2007-04-30 12:40:00,40.84,40.87,40.84,40.86,123300.0,27.8934,27.9139,27.8934,27.9071,123300.0
2007-04-30 12:45:00,40.86,40.87,40.86,40.86,57300.0,27.9071,27.9139,27.9071,27.9071,57300.0
2007-04-30 12:50:00,40.86,40.87,40.84,40.86,61800.0,27.9071,27.9139,27.8934,27.9071,61800.0
2007-04-30 12:55:00,40.86,40.87,40.85,40.85,45600.0,27.9071,27.9139,27.9003,27.9003,45600.0
2007-04-30 13:00:00,40.84,40.87,40.84,40.87,34200.0,27.8934,27.9139,27.8934,27.9139,34200.0
2007-04-30 13:05:00,40.87,40.87,40.85,40.86,172800.0,27.9139,27.9139,27.9003,27.9071,172800.0
2007-04-30 13:10:00,40.86,40.86,40.85,40.86,14700.0,27.9071,27.9071,27.9003,27.9071,14700.0
2007-04-30 13:15:00,40.86,40.87,40.86,40.87,125100.0,27.9071,27.9139,27.9071,27.9139,125100.0
2007-04-30 13:20:00,40.87,40.89,40.87,40.88,94800.0,27.9139,27.9276,27.9139,27.9208,94800.0
2007-04-30 13:25:00,40.88,40.9,40.85,40.86,224100.0,27.9208,27.9344,27.9003,27.9071,224100.0
2007-04-30 13:30:00,40.86,40.87,40.86,40.87,59400.0,27.9071,27.9139,27.9071,27.9139,59400.0
2007-04-30 13:35:00,40.87,40.87,40.84,40.87,92700.0,27.9139,27.9139,27.8934,27.9139,92700.0
2007-04-30 13:40:00,40.87,40.88,40.86,40.87,98100.0,27.9139,27.9208,27.9071,27.9139,98100.0
2007-04-30 13:45:00,40.88,40.93,40.88,40.9,161100.0,27.9208,27.9549,27.9208,27.9344,161100.0
2007-04-30 13:50:00,40.91,40.91,40.87,40.87,90000.0,27.9413,27.9413,27.9139,27.9139,90000.0
2007-04-30 13:55:00,40.87,40.88,40.84,40.87,178800.0,27.9139,27.9208,27.8934,27.9139,178800.0
2007-04-30 14:00:00,40.87,40.88,40.86,40.86,80100.0,27.9139,27.9208,27.9071,27.9071,80100.0
2007-04-30 14:05:00,40.86,40.89,40.84,40.88,74700.0,27.9071,27.9276,27.8934,27.9208,74700.0
2007-04-30 14:10:00,40.88,40.9,40.87,40.89,95400.0,27.9208,27.9344,27.9139,27.9276,95400.0
2007-04-30 14:15:00,40.89,40.9,40.86,40.86,63900.0,27.9276,27.9344,27.9071,27.9071,63900.0
2007-04-30 14:20:00,40.86,40.87,40.83,40.83,129000.0,27.9071,27.9139,27.8866,27.8866,129000.0
2007-04-30 14:25:00,40.83,40.83,40.76,40.79,328800.0,27.8866,27.8866,27.8388,27.8593,328800.0
2007-04-30 14:30:00,40.78,40.81,40.77,40.81,245100.0,27.8525,27.873,27.8456,27.873,245100.0
2007-04-30 14:35:00,40.79,40.83,40.73,40.73,383100.0,27.8593,27.8866,27.8183,27.8183,383100.0
2007-04-30 14:40:00,40.73,40.75,40.66,40.67,346800.0,27.8183,27.832,27.7705,27.7773,346800.0
2007-04-30 14:45:00,40.67,40.68,40.59,40.59,343200.0,27.7773,27.7842,27.7227,27.7227,343200.0
2007-04-30 14:50:00,40.59,40.65,40.57,40.65,205500.0,27.7227,27.7637,27.709,27.7637,205500.0
2007-04-30 14:55:00,40.65,40.66,40.61,40.63,225300.0,27.7637,27.7705,27.7364,27.75,225300.0
2007-04-30 15:00:00,40.62,40.68,40.62,40.65,204600.0,27.7432,27.7842,27.7432,27.7637,204600.0
2007-04-30 15:05:00,40.64,40.64,40.55,40.55,765300.0,27.7568,27.7568,27.6954,27.6954,765300.0
2007-04-30 15:10:00,40.55,40.56,40.46,40.47,717900.0,27.6954,27.7022,27.6339,27.6407,717900.0
2007-04-30 15:15:00,40.46,40.51,40.45,40.47,498000.0,27.6339,27.6681,27.6271,27.6407,498000.0
2007-04-30 15:20:00,40.48,40.51,40.46,40.5,255300.0,27.6476,27.6681,27.6339,27.6612,255300.0
2007-04-30 15:25:00,40.5,40.5,40.47,40.47,373200.0,27.6612,27.6612,27.6407,27.6407,373200.0
2007-04-30 15:30:00,40.47,40.47,40.4,40.42,833700.0,27.6407,27.6407,27.5929,27.6066,833700.0
2007-04-30 15:35:00,40.41,40.43,40.38,40.39,1013400.0,27.5998,27.6134,27.5793,27.5861,1013400.0
2007-04-30 15:40:00,40.39,40.39,40.33,40.33,955200.0,27.5861,27.5861,27.5451,27.5451,955200.0
2007-04-30 15:45:00,40.33,40.33,40.26,40.28,692100.0,27.5451,27.5451,27.4973,27.511,692100.0
2007-04-30 15:50:00,40.28,40.29,40.23,40.25,1207200.0,27.511,27.5178,27.4768,27.4905,1207200.0
2007-04-30 15:55:00,40.57,40.57,40.12,40.18,807900.0,27.709,27.709,27.4017,27.4427,807900.0
2007-05-01 09:30:00,40.41,40.58,40.4,40.58,613500.0,27.5998,27.7159,27.5929,27.7159,613500.0
2007-05-01 09:35:00,40.58,40.58,40.46,40.5,678300.0,27.7159,27.7159,27.6339,27.6612,678300.0
2007-05-01 09:40:00,40.5,40.5,40.4,40.48,559800.0,27.6612,27.6612,27.5929,27.6476,559800.0
2007-05-01 09:45:00,40.48,40.54,40.44,40.5,996300.0,27.6476,27.6885,27.6202,27.6612,996300.0
2007-05-01 09:50:00,40.49,40.49,40.36,40.38,435900.0,27.6544,27.6544,27.5656,27.5793,435900.0
2007-05-01 09:55:00,40.37,40.46,40.34,40.42,885600.0,27.5724,27.6339,27.5519,27.6066,885600.0
2007-05-01 10:00:00,40.42,40.59,40.34,40.34,1779300.0,27.6066,27.7227,27.5519,27.5519,1779300.0
2007-05-01 10:05:00,40.34,40.42,40.29,40.32,687000.0,27.5519,27.6066,27.5178,27.5383,687000.0
2007-05-01 10:10:00,40.32,40.56,40.32,40.39,1729200.0,27.5383,27.7022,27.5383,27.5861,1729200.0
2007-05-01 10:15:00,40.39,40.39,40.32,40.36,298200.0,27.5861,27.5861,27.5383,27.5656,298200.0
2007-05-01 10:20:00,40.37,40.37,40.13,40.16,552600.0,27.5724,27.5724,27.4085,27.429,552600.0
2007-05-01 10:25:00,40.16,40.19,40.1,40.18,596100.0,27.429,27.4495,27.388,27.4427,596100.0
2007-05-01 10:30:00,40.18,40.25,40.16,40.24,482700.0,27.4427,27.4905,27.429,27.4836,482700.0
2007-05-01 10:35:00,40.24,40.33,40.22,40.31,615000.0,27.4836,27.5451,27.47,27.5315,615000.0
2007-05-01 10:40:00,40.31,40.31,40.24,40.25,222600.0,27.5315,27.5315,27.4836,27.4905,222600.0
2007-05-01 10:45:00,40.24,40.33,40.19,40.31,404700.0,27.4836,27.5451,27.4495,27.5315,404700.0
2007-05-01 10:50:00,40.31,40.33,40.29,40.33,281700.0,27.5315,27.5451,27.5178,27.5451,281700.0
2007-05-01 10:55:00,40.33,40.44,40.33,40.42,541200.0,27.5451,27.6202,27.5451,27.6066,541200.0
2007-05-01 11:00:00,40.42,40.42,40.38,40.39,143400.0,27.6066,27.6066,27.5793,27.5861,143400.0
2007-05-01 11:05:00,40.38,40.39,40.36,40.39,228000.0,27.5793,27.5861,27.5656,27.5861,228000.0
2007-05-01 11:10:00,40.39,40.4,40.35,40.37,151500.0,27.5861,27.5929,27.5588,27.5724,151500.0
2007-05-01 11:15:00,40.37,40.45,40.37,40.45,165900.0,27.5724,27.6271,27.5724,27.6271,165900.0
2007-05-01 11:20:00,40.45,40.55,40.45,40.46,840300.0,27.6271,27.6954,27.6271,27.6339,840300.0
2007-05-01 11:25:00,40.47,40.51,40.46,40.49,168300.0,27.6407,27.6681,27.6339,27.6544,168300.0
2007-05-01 11:30:00,40.49,40.55,40.49,40.52,240000.0,27.6544,27.6954,27.6544,27.6749,240000.0
2007-05-01 11:35:00,40.52,40.53,40.49,40.49,208500.0,27.6749,27.6817,27.6544,27.6544,208500.0
2007-05-01 11:40:00,40.49,40.51,40.48,40.49,201300.0,27.6544,27.6681,27.6476,27.6544,201300.0
2007-05-01 11:45:00,40.49,40.49,40.44,40.45,177600.0,27.6544,27.6544,27.6202,27.6271,177600.0
2007-05-01 11:50:00,40.45,40.46,40.41,40.41,117300.0,27.6271,27.6339,27.5998,27.5998,117300.0
2007-05-01 11:55:00,40.41,40.41,40.37,40.37,147000.0,27.5998,27.5998,27.5724,27.5724,147000.0
2007-05-01 12:00:00,40.37,40.37,40.32,40.35,287100.0,27.5724,27.5724,27.5383,27.5588,287100.0
2007-05-01 12:05:00,40.35,40.36,40.35,40.35,66900.0,27.5588,27.5656,27.5588,27.5588,66900.0
2007-05-01 12:10:00,40.35,40.35,40.31,40.33,201900.0,27.5588,27.5588,27.5315,27.5451,201900.0
2007-05-01 12:15:00,40.34,40.37,40.33,40.37,245700.0,27.5519,27.5724,27.5451,27.5724,245700.0
2007-05-01 12:20:00,40.37,40.38,40.34,40.35,77100.0,27.5724,27.5793,27.5519,27.5588,77100.0
2007-05-01 12:25:00,40.34,40.35,40.32,40.32,58200.0,27.5519,27.5588,27.5383,27.5383,58200.0
2007-05-01 12:30:00,40.32,40.35,40.32,40.35,27300.0,27.5383,27.5588,27.5383,27.5588,27300.0
2007-05-01 12:35:00,40.35,40.36,40.32,40.32,33900.0,27.5588,27.5656,27.5383,27.5383,33900.0
2007-05-01 12:40:00,40.33,40.37,40.32,40.35,29700.0,27.5451,27.5724,27.5383,27.5588,29700.0
2007-05-01 12:45:00,40.35,40.35,40.32,40.32,20100.0,27.5588,27.5588,27.5383,27.5383,20100.0
2007-05-01 12:50:00,40.31,40.32,40.28,40.3,173700.0,27.5315,27.5383,27.511,27.5246,173700.0
2007-05-01 12:55:00,40.3,40.33,40.3,40.31,57300.0,27.5246,27.5451,27.5246,27.5315,57300.0
2007-05-01 13:00:00,40.3,40.3,40.25,40.26,192900.0,27.5246,27.5246,27.4905,27.4973,192900.0
2007-05-01 13:05:00,40.26,40.29,40.26,40.29,50700.0,27.4973,27.5178,27.4973,27.5178,50700.0
2007-05-01 13:10:00,40.29,40.32,40.23,40.24,243000.0,27.5178,27.5383,27.4768,27.4836,243000.0
2007-05-01 13:15:00,40.24,40.42,40.2,40.29,436800.0,27.4836,27.6066,27.4563,27.5178,436800.0
2007-05-01 13:20:00,40.29,40.29,40.19,40.19,544200.0,27.5178,27.5178,27.4495,27.4495,544200.0
2007-05-01 13:25:00,40.19,40.24,40.19,40.21,654300.0,27.4495,27.4836,27.4495,27.4632,654300.0
2007-05-01 13:30:00,40.21,40.24,40.2,40.23,465000.0,27.4632,27.4836,27.4563,27.4768,465000.0
2007-05-01 13:35:00,40.23,40.27,40.23,40.23,351900.0,27.4768,27.5041,27.4768,27.4768,351900.0
2007-05-01 13:40:00,40.23,40.3,40.22,40.27,347100.0,27.4768,27.5246,27.47,27.5041,347100.0
2007-05-01 13:45:00,40.28,40.29,40.27,40.29,40500.0,27.511,27.5178,27.5041,27.5178,40500.0
2007-05-01 13:50:00,40.3,40.32,40.28,40.31,102000.0,27.5246,27.5383,27.511,27.5315,102000.0
2007-05-01 13:55:00,40.31,40.34,40.3,40.33,288600.0,27.5315,27.5519,27.5246,27.5451,288600.0
2007-05-01 14:00:00,40.33,40.34,40.24,40.26,552600.0,27.5451,27.5519,27.4836,27.4973,552600.0
2007-05-01 14:05:00,40.26,40.28,40.26,40.27,66300.0,27.4973,27.511,27.4973,27.5041,66300.0
2007-05-01 14:10:00,40.27,40.29,40.25,40.29,90000.0,27.5041,27.5178,27.4905,27.5178,90000.0
2007-05-01 14:15:00,40.3,40.33,40.25,40.28,73800.0,27.5246,27.5451,27.4905,27.511,73800.0
2007-05-01 14:20:00,40.3,40.43,40.3,40.4,196200.0,27.5246,27.6134,27.5246,27.5929,196200.0
2007-05-01 14:25:00,40.38,40.41,40.37,40.39,109200.0,27.5793,27.5998,27.5724,27.5861,109200.0
2007-05-01 14:30:00,40.39,40.42,40.39,40.42,124800.0,27.5861,27.6066,27.5861,27.6066,124800.0
2007-05-01 14:35:00,40.42,40.48,40.42,40.45,296400.0,27.6066,27.6476,27.6066,27.6271,296400.0
2007-05-01 14:40:00,40.43,40.48,40.41,40.46,189600.0,27.6134,27.6476,27.5998,27.6339,189600.0
2007-05-01 14:45:00,40.45,40.52,40.44,40.48,255600.0,27.6271,27.6749,27.6202,27.6476,255600.0
2007-05-01 14:50:00,40.48,40.49,40.41,40.44,126300.0,27.6476,27.6544,27.5998,27.6202,126300.0
2007-05-01 14:55:00,40.43,40.48,40.43,40.44,90000.0,27.6134,27.6476,27.6134,27.6202,90000.0
2007-05-01 15:00:00,40.44,40.48,40.43,40.46,189300.0,27.6202,27.6476,27.6134,27.6339,189300.0
2007-05-01 15:05:00,40.46,40.46,40.38,40.41,143100.0,27.6339,27.6339,27.5793,27.5998,143100.0
2007-05-01 15:10:00,40.41,40.46,40.41,40.45,99600.0,27.5998,27.6339,27.5998,27.6271,99600.0
2007-05-01 15:15:00,40.43,40.48,40.43,40.47,331800.0,27.6134,27.6476,27.6134,27.6407,331800.0
2007-05-01 15:20:00,40.48,40.52,40.45,40.46,248700.0,27.6476,27.6749,27.6271,27.6339,248700.0
2007-05-01 15:25:00,40.46,40.48,40.42,40.42,281100.0,27.6339,27.6476,27.6066,27.6066,281100.0
2007-05-01 15:30:00,40.42,40.48,40.41,40.47,127200.0,27.6066,27.6476,27.5998,27.6407,127200.0
2007-05-01 15:35:00,40.47,40.47,40.43,40.45,243000.0,27.6407,27.6407,27.6134,27.6271,243000.0
2007-05-01 15:40:00,40.45,40.49,40.44,40.49,369600.0,27.6271,27.6544,27.6202,27.6544,369600.0
2007-05-01 15:45:00,40.49,40.51,40.48,40.49,327600.0,27.6544,27.6681,27.6476,27.6544,327600.0
2007-05-01 15:50:00,40.49,40.49,40.44,40.44,450900.0,27.6544,27.6544,27.6202,27.6202,450900.0
2007-05-01 15:55:00,40.44,40.48,40.42,40.45,524700.0,27.6202,27.6476,27.6066,27.6271,524700.0
2007-05-02 09:30:00,40.63,40.86,40.58,40.8,579600.0,27.75,27.9071,27.7159,27.8661,579600.0
2007-05-02 09:35:00,40.8,40.81,40.71,40.76,445500.0,27.8661,27.873,27.8047,27.8388,445500.0
2007-05-02 09:40:00,40.76,40.8,40.76,40.8,294900.0,27.8388,27.8661,27.8388,27.8661,294900.0
2007-05-02 09:45:00,40.8,40.85,40.8,40.84,812700.0,27.8661,27.9003,27.8661,27.8934,812700.0
2007-05-02 09:50:00,40.85,40.86,40.83,40.86,383100.0,27.9003,27.9071,27.8866,27.9071,383100.0
2007-05-02 09:55:00,40.85,40.86,40.82,40.86,854400.0,27.9003,27.9071,27.8798,27.9071,854400.0
2007-05-02 10:00:00,40.86,40.98,40.85,40.97,1308600.0,27.9071,27.9891,27.9003,27.9822,1308600.0
2007-05-02 10:05:00,40.97,40.98,40.93,40.93,784800.0,27.9822,27.9891,27.9549,27.9549,784800.0
2007-05-02 10:10:00,40.93,41.01,40.92,41.0,803100.0,27.9549,28.0096,27.9481,28.0027,803100.0
2007-05-02 10:15:00,41.0,41.0,40.96,40.98,495600.0,28.0027,28.0027,27.9754,27.9891,495600.0
2007-05-02 10:20:00,40.98,41.02,40.97,41.01,222300.0,27.9891,28.0164,27.9822,28.0096,222300.0
2007-05-02 10:25:00,41.01,41.02,40.98,40.99,423000.0,28.0096,28.0164,27.9891,27.9959,423000.0
2007-05-02 10:30:00,40.99,41.02,40.95,41.01,517500.0,27.9959,28.0164,27.9686,28.0096,517500.0
2007-05-02 10:35:00,41.01,41.13,41.01,41.08,970500.0,28.0096,28.0915,28.0096,28.0574,970500.0
2007-05-02 10:40:00,41.08,41.12,41.07,41.12,419700.0,28.0574,28.0847,28.0505,28.0847,419700.0
2007-05-02 10:45:00,41.12,41.14,41.1,41.1,796500.0,28.0847,28.0983,28.071,28.071,796500.0
2007-05-02 10:50:00,41.1,41.13,41.05,41.08,254100.0,28.071,28.0915,28.0369,28.0574,254100.0
2007-05-02 10:55:00,41.08,41.1,41.07,41.08,224700.0,28.0574,28.071,28.0505,28.0574,224700.0
2007-05-02 11:00:00,41.09,41.09,41.03,41.04,251100.0,28.0642,28.0642,28.0232,28.03,251100.0
2007-05-02 11:05:00,41.04,41.05,41.02,41.03,290400.0,28.03,28.0369,28.0164,28.0232,290400.0
2007-05-02 11:10:00,41.03,41.07,41.0,41.0,340500.0,28.0232,28.0505,28.0027,28.0027,340500.0
2007-05-02 11:15:00,41.0,41.09,41.0,41.09,191400.0,28.0027,28.0642,28.0027,28.0642,191400.0
2007-05-02 11:20:00,41.09,41.1,41.07,41.07,237600.0,28.0642,28.071,28.0505,28.0505,237600.0
2007-05-02 11:25:00,41.07,41.09,41.07,41.07,87300.0,28.0505,28.0642,28.0505,28.0505,87300.0
2007-05-02 11:30:00,41.07,41.09,41.06,41.08,522900.0,28.0505,28.0642,28.0437,28.0574,522900.0
2007-05-02 11:35:00,41.08,41.1,41.05,41.06,179400.0,28.0574,28.071,28.0369,28.0437,179400.0
2007-05-02 11:40:00,41.07,41.08,41.05,41.06,52500.0,28.0505,28.0574,28.0369,28.0437,52500.0
2007-05-02 11:45:00,41.07,41.07,41.05,41.06,8700.0,28.0505,28.0505,28.0369,28.0437,8700.0
2007-05-02 11:50:00,41.07,41.11,41.07,41.09,142500.0,28.0505,28.0779,28.0505,28.0642,142500.0
2007-05-02 11:55:00,41.09,41.09,41.07,41.07,50700.0,28.0642,28.0642,28.0505,28.0505,50700.0
2007-05-02 12:00:00,41.08,41.11,41.07,41.09,459900.0,28.0574,28.0779,28.0505,28.0642,459900.0
2007-05-02 12:05:00,41.1,41.1,41.07,41.08,81600.0,28.071,28.071,28.0505,28.0574,81600.0
2007-05-02 12:10:00,41.07,41.09,41.07,41.09,28800.0,28.0505,28.0642,28.0505,28.0642,28800.0
2007-05-02 12:15:00,41.08,41.1,41.08,41.09,80700.0,28.0574,28.071,28.0574,28.0642,80700.0
2007-05-02 12:20:00,41.09,41.14,41.09,41.12,45900.0,28.0642,28.0983,28.0642,28.0847,45900.0
2007-05-02 12:25:00,41.12,41.13,41.1,41.12,42000.0,28.0847,28.0915,28.071,28.0847,42000.0
2007-05-02 12:30:00,41.12,41.13,41.1,41.1,63300.0,28.0847,28.0915,28.071,28.071,63300.0
2007-05-02 12:35:00,41.1,41.1,41.07,41.08,113700.0,28.071,28.071,28.0505,28.0574,113700.0
2007-05-02 12:40:00,41.08,41.1,41.07,41.09,69900.0,28.0574,28.071,28.0505,28.0642,69900.0
2007-05-02 12:45:00,41.08,41.1,41.08,41.09,21300.0,28.0574,28.071,28.0574,28.0642,21300.0
2007-05-02 12:50:00,41.09,41.1,41.08,41.08,36600.0,28.0642,28.071,28.0574,28.0574,36600.0
2007-05-02 12:55:00,41.08,41.1,41.08,41.1,20100.0,28.0574,28.071,28.0574,28.071,20100.0
2007-05-02 13:00:00,41.1,41.13,41.1,41.11,75000.0,28.071,28.0915,28.071,28.0779,75000.0
2007-05-02 13:05:00,41.1,41.15,41.09,41.14,270900.0,28.071,28.1052,28.0642,28.0983,270900.0
2007-05-02 13:10:00,41.14,41.17,41.14,41.15,316200.0,28.0983,28.1188,28.0983,28.1052,316200.0
2007-05-02 13:15:00,41.15,41.15,41.14,41.15,70800.0,28.1052,28.1052,28.0983,28.1052,70800.0
2007-05-02 13:20:00,41.15,41.18,41.15,41.16,227400.0,28.1052,28.1257,28.1052,28.112,227400.0
2007-05-02 13:25:00,41.16,41.18,41.16,41.16,132000.0,28.112,28.1257,28.112,28.112,132000.0
2007-05-02 13:30:00,41.16,41.18,41.16,41.17,22800.0,28.112,28.1257,28.112,28.1188,22800.0
2007-05-02 13:35:00,41.17,41.18,41.17,41.17,38400.0,28.1188,28.1257,28.1188,28.1188,38400.0
2007-05-02 13:40:00,41.17,41.21,41.16,41.2,297600.0,28.1188,28.1462,28.112,28.1393,297600.0
2007-05-02 13:45:00,41.19,41.2,41.17,41.18,77100.0,28.1325,28.1393,28.1188,28.1257,77100.0
2007-05-02 13:50:00,41.19,41.2,41.17,41.19,83100.0,28.1325,28.1393,28.1188,28.1325,83100.0
2007-05-02 13:55:00,41.19,41.19,41.18,41.18,171900.0,28.1325,28.1325,28.1257,28.1257,171900.0
2007-05-02 14:00:00,41.19,41.19,41.15,41.15,124800.0,28.1325,28.1325,28.1052,28.1052,124800.0
2007-05-02 14:05:00,41.15,41.18,41.15,41.17,49200.0,28.1052,28.1257,28.1052,28.1188,49200.0
2007-05-02 14:10:00,41.17,41.21,41.17,41.2,127800.0,28.1188,28.1462,28.1188,28.1393,127800.0
2007-05-02 14:15:00,41.21,41.24,41.2,41.23,191400.0,28.1462,28.1666,28.1393,28.1598,191400.0
2007-05-02 14:20:00,41.23,41.27,41.23,41.26,146400.0,28.1598,28.1871,28.1598,28.1803,146400.0
2007-05-02 14:25:00,41.26,41.29,41.24,41.28,354900.0,28.1803,28.2008,28.1666,28.194,354900.0
2007-05-02 14:30:00,41.28,41.28,41.26,41.27,142800.0,28.194,28.194,28.1803,28.1871,142800.0
2007-05-02 14:35:00,41.27,41.28,41.26,41.26,141600.0,28.1871,28.194,28.1803,28.1803,141600.0
2007-05-02 14:40:00,41.27,41.28,41.26,41.26,152700.0,28.1871,28.194,28.1803,28.1803,152700.0
2007-05-02 14:45:00,41.26,41.26,41.25,41.25,123600.0,28.1803,28.1803,28.1735,28.1735,123600.0
2007-05-02 14:50:00,41.25,41.26,41.23,41.24,99300.0,28.1735,28.1803,28.1598,28.1666,99300.0
2007-05-02 14:55:00,41.24,41.24,41.22,41.23,154500.0,28.1666,28.1666,28.153,28.1598,154500.0
2007-05-02 15:00:00,41.23,41.24,41.22,41.22,162600.0,28.1598,28.1666,28.153,28.153,162600.0
2007-05-02 15:05:00,41.22,41.23,41.16,41.2,292200.0,28.153,28.1598,28.112,28.1393,292200.0
2007-05-02 15:10:00,41.2,41.23,41.2,41.21,114600.0,28.1393,28.1598,28.1393,28.1462,114600.0
2007-05-02 15:15:00,41.22,41.25,41.21,41.23,208800.0,28.153,28.1735,28.1462,28.1598,208800.0
2007-05-02 15:20:00,41.23,41.23,41.2,41.21,279000.0,28.1598,28.1598,28.1393,28.1462,279000.0
2007-05-02 15:25:00,41.21,41.25,41.21,41.23,240600.0,28.1462,28.1735,28.1462,28.1598,240600.0
2007-05-02 15:30:00,41.23,41.23,41.21,41.22,94500.0,28.1598,28.1598,28.1462,28.153,94500.0
2007-05-02 15:35:00,41.22,41.23,41.21,41.22,283200.0,28.153,28.1598,28.1462,28.153,283200.0
2007-05-02 15:40:00,41.22,41.22,41.18,41.19,488400.0,28.153,28.153,28.1257,28.1325,488400.0
2007-05-02 15:45:00,41.19,41.21,41.18,41.19,483600.0,28.1325,28.1462,28.1257,28.1325,483600.0
2007-05-02 15:50:00,41.2,41.21,41.16,41.17,1111800.0,28.1393,28.1462,28.112,28.1188,1111800.0
2007-05-02 15:55:00,41.17,41.24,41.17,41.22,1128300.0,28.1188,28.1666,28.1188,28.153,1128300.0
2007-05-03 09:30:00,41.38,41.51,41.33,41.43,246900.0,28.2623,28.351,28.2281,28.2964,246900.0
2007-05-03 09:35:00,41.43,41.43,41.32,41.33,581700.0,28.2964,28.2964,28.2213,28.2281,581700.0
2007-05-03 09:40:00,41.34,41.38,41.28,41.28,328500.0,28.2349,28.2623,28.194,28.194,328500.0
2007-05-03 09:45:00,41.28,41.28,41.24,41.26,388500.0,28.194,28.194,28.1666,28.1803,388500.0
2007-05-03 09:50:00,41.26,41.33,41.25,41.31,612600.0,28.1803,28.2281,28.1735,28.2144,612600.0
2007-05-03 09:55:00,41.31,41.35,41.3,41.33,383400.0,28.2144,28.2418,28.2076,28.2281,383400.0
2007-05-03 10:00:00,41.33,41.41,41.28,41.28,850800.0,28.2281,28.2827,28.194,28.194,850800.0
2007-05-03 10:05:00,41.28,41.35,41.28,41.32,206700.0,28.194,28.2418,28.194,28.2213,206700.0
2007-05-03 10:10:00,41.32,41.32,41.25,41.25,360300.0,28.2213,28.2213,28.1735,28.1735,360300.0
2007-05-03 10:15:00,41.24,41.3,41.21,41.3,324300.0,28.1666,28.2076,28.1462,28.2076,324300.0
2007-05-03 10:20:00,41.3,41.32,41.26,41.3,78300.0,28.2076,28.2213,28.1803,28.2076,78300.0
2007-05-03 10:25:00,41.3,41.34,41.27,41.31,116400.0,28.2076,28.2349,28.1871,28.2144,116400.0
2007-05-03 10:30:00,41.31,41.32,41.27,41.28,65100.0,28.2144,28.2213,28.1871,28.194,65100.0
2007-05-03 10:35:00,41.28,41.33,41.27,41.32,267600.0,28.194,28.2281,28.1871,28.2213,267600.0
2007-05-03 10:40:00,41.32,41.39,41.32,41.39,157500.0,28.2213,28.2691,28.2213,28.2691,157500.0
2007-05-03 10:45:00,41.4,41.41,41.35,41.38,354600.0,28.2759,28.2827,28.2418,28.2623,354600.0
2007-05-03 10:50:00,41.38,41.46,41.38,41.44,290700.0,28.2623,28.3169,28.2623,28.3032,290700.0
2007-05-03 10:55:00,41.44,41.5,41.44,41.5,318900.0,28.3032,28.3442,28.3032,28.3442,318900.0
2007-05-03 11:00:00,41.5,41.52,41.47,41.47,288000.0,28.3442,28.3579,28.3237,28.3237,288000.0
2007-05-03 11:05:00,41.47,41.47,41.45,41.46,243300.0,28.3237,28.3237,28.3101,28.3169,243300.0
2007-05-03 11:10:00,41.46,41.49,41.44,41.45,583800.0,28.3169,28.3374,28.3032,28.3101,583800.0
2007-05-03 11:15:00,41.45,41.45,41.41,41.42,239700.0,28.3101,28.3101,28.2827,28.2896,239700.0
2007-05-03 11:20:00,41.42,41.44,41.4,41.44,249600.0,28.2896,28.3032,28.2759,28.3032,249600.0
2007-05-03 11:25:00,41.45,41.48,41.44,41.47,178800.0,28.3101,28.3306,28.3032,28.3237,178800.0
2007-05-03 11:30:00,41.47,41.47,41.44,41.44,82800.0,28.3237,28.3237,28.3032,28.3032,82800.0
2007-05-03 11:35:00,41.44,41.46,41.44,41.45,43500.0,28.3032,28.3169,28.3032,28.3101,43500.0
2007-05-03 11:40:00,41.42,41.46,41.42,41.46,95700.0,28.2896,28.3169,28.2896,28.3169,95700.0
2007-05-03 11:45:00,41.46,41.5,41.46,41.48,86700.0,28.3169,28.3442,28.3169,28.3306,86700.0
2007-05-03 11:50:00,41.49,41.5,41.47,41.47,70800.0,28.3374,28.3442,28.3237,28.3237,70800.0
2007-05-03 11:55:00,41.47,41.53,41.47,41.52,47100.0,28.3237,28.3647,28.3237,28.3579,47100.0
2007-05-03 12:00:00,41.52,41.56,41.5,41.5,99000.0,28.3579,28.3852,28.3442,28.3442,99000.0
2007-05-03 12:05:00,41.5,41.5,41.47,41.47,66300.0,28.3442,28.3442,28.3237,28.3237,66300.0
2007-05-03 12:10:00,41.48,41.48,41.45,41.47,25500.0,28.3306,28.3306,28.3101,28.3237,25500.0
2007-05-03 12:15:00,41.48,41.51,41.47,41.5,65400.0,28.3306,28.351,28.3237,28.3442,65400.0
2007-05-03 12:20:00,41.5,41.51,41.48,41.48,20400.0,28.3442,28.351,28.3306,28.3306,20400.0
2007-05-03 12:25:00,41.5,41.5,41.42,41.42,52200.0,28.3442,28.3442,28.2896,28.2896,52200.0
2007-05-03 12:30:00,41.42,41.44,41.4,41.43,50100.0,28.2896,28.3032,28.2759,28.2964,50100.0
2007-05-03 12:35:00,41.44,41.47,41.44,41.47,59400.0,28.3032,28.3237,28.3032,28.3237,59400.0
2007-05-03 12:40:00,41.47,41.49,41.47,41.48,67200.0,28.3237,28.3374,28.3237,28.3306,67200.0
2007-05-03 12:45:00,41.48,41.49,41.48,41.49,79500.0,28.3306,28.3374,28.3306,28.3374,79500.0
2007-05-03 12:50:00,41.49,41.53,41.48,41.53,89700.0,28.3374,28.3647,28.3306,28.3647,89700.0
2007-05-03 12:55:00,41.53,41.54,41.52,41.53,136800.0,28.3647,28.3715,28.3579,28.3647,136800.0
2007-05-03 13:00:00,41.53,41.56,41.51,41.54,97500.0,28.3647,28.3852,28.351,28.3715,97500.0
2007-05-03 13:05:00,41.54,41.55,41.54,41.54,45600.0,28.3715,28.3784,28.3715,28.3715,45600.0
2007-05-03 13:10:00,41.54,41.54,41.52,41.53,58500.0,28.3715,28.3715,28.3579,28.3647,58500.0
2007-05-03 13:15:00,41.53,41.53,41.5,41.51,70800.0,28.3647,28.3647,28.3442,28.351,70800.0
2007-05-03 13:20:00,41.51,41.51,41.49,41.49,77700.0,28.351,28.351,28.3374,28.3374,77700.0
2007-05-03 13:25:00,41.5,41.51,41.45,41.51,85500.0,28.3442,28.351,28.3101,28.351,85500.0
2007-05-03 13:30:00,41.51,41.51,41.48,41.49,86100.0,28.351,28.351,28.3306,28.3374,86100.0
2007-05-03 13:35:00,41.49,41.49,41.46,41.47,124200.0,28.3374,28.3374,28.3169,28.3237,124200.0
2007-05-03 13:40:00,41.48,41.5,41.45,41.48,102000.0,28.3306,28.3442,28.3101,28.3306,102000.0
2007-05-03 13:45:00,41.49,41.53,41.48,41.53,62100.0,28.3374,28.3647,28.3306,28.3647,62100.0
2007-05-03 13:50:00,41.53,41.54,41.5,41.51,28500.0,28.3647,28.3715,28.3442,28.351,28500.0
2007-05-03 13:55:00,41.51,41.55,41.5,41.5,36300.0,28.351,28.3784,28.3442,28.3442,36300.0
2007-05-03 14:00:00,41.52,41.53,41.51,41.53,27300.0,28.3579,28.3647,28.351,28.3647,27300.0
2007-05-03 14:05:00,41.53,41.54,41.52,41.53,46200.0,28.3647,28.3715,28.3579,28.3647,46200.0
2007-05-03 14:10:00,41.53,41.57,41.53,41.56,48300.0,28.3647,28.392,28.3647,28.3852,48300.0
2007-05-03 14:15:00,41.56,41.58,41.56,41.57,30000.0,28.3852,28.3989,28.3852,28.392,30000.0
2007-05-03 14:20:00,41.57,41.57,41.53,41.55,97200.0,28.392,28.392,28.3647,28.3784,97200.0
2007-05-03 14:25:00,41.55,41.58,41.55,41.58,59700.0,28.3784,28.3989,28.3784,28.3989,59700.0
2007-05-03 14:30:00,41.58,41.58,41.55,41.57,129900.0,28.3989,28.3989,28.3784,28.392,129900.0
2007-05-03 14:35:00,41.58,41.59,41.51,41.55,205800.0,28.3989,28.4057,28.351,28.3784,205800.0
2007-05-03 14:40:00,41.55,41.59,41.54,41.58,125400.0,28.3784,28.4057,28.3715,28.3989,125400.0
2007-05-03 14:45:00,41.58,41.58,41.57,41.57,90000.0,28.3989,28.3989,28.392,28.392,90000.0
2007-05-03 14:50:00,41.57,41.6,41.55,41.6,99000.0,28.392,28.4125,28.3784,28.4125,99000.0
2007-05-03 14:55:00,41.6,41.61,41.58,41.61,120600.0,28.4125,28.4193,28.3989,28.4193,120600.0
2007-05-03 15:00:00,41.62,41.64,41.61,41.64,136500.0,28.4262,28.4398,28.4193,28.4398,136500.0
2007-05-03 15:05:00,41.64,41.66,41.61,41.61,180900.0,28.4398,28.4535,28.4193,28.4193,180900.0
2007-05-03 15:10:00,41.62,41.62,41.58,41.6,157200.0,28.4262,28.4262,28.3989,28.4125,157200.0
2007-05-03 15:15:00,41.61,41.64,41.6,41.63,99600.0,28.4193,28.4398,28.4125,28.433,99600.0
2007-05-03 15:20:00,41.63,41.65,41.62,41.63,129000.0,28.433,28.4467,28.4262,28.433,129000.0
2007-05-03 15:25:00,41.63,41.64,41.62,41.62,140100.0,28.433,28.4398,28.4262,28.4262,140100.0
2007-05-03 15:30:00,41.62,41.65,41.62,41.62,160800.0,28.4262,28.4467,28.4262,28.4262,160800.0
2007-05-03 15:35:00,41.62,41.63,41.59,41.6,209700.0,28.4262,28.433,28.4057,28.4125,209700.0
2007-05-03 15:40:00,41.6,41.6,41.57,41.57,136800.0,28.4125,28.4125,28.392,28.392,136800.0
2007-05-03 15:45:00,41.57,41.58,41.54,41.55,203400.0,28.392,28.3989,28.3715,28.3784,203400.0
2007-05-03 15:50:00,41.55,41.59,41.54,41.58,305100.0,28.3784,28.4057,28.3715,28.3989,305100.0
2007-05-03 15:55:00,41.58,41.6,41.58,41.58,291900.0,28.3989,28.4125,28.3989,28.3989,291900.0
2007-05-04 09:30:00,41.7,41.82,41.7,41.72,148200.0,28.4808,28.5628,28.4808,28.4945,148200.0
2007-05-04 09:35:00,41.72,41.8,41.67,41.7,446100.0,28.4945,28.5491,28.4603,28.4808,446100.0
2007-05-04 09:40:00,41.69,41.74,41.67,41.72,218100.0,28.474,28.5081,28.4603,28.4945,218100.0
2007-05-04 09:45:00,41.72,41.76,41.69,41.71,215100.0,28.4945,28.5218,28.474,28.4876,215100.0
2007-05-04 09:50:00,41.71,41.77,41.71,41.74,78000.0,28.4876,28.5286,28.4876,28.5081,78000.0
2007-05-04 09:55:00,41.76,41.77,41.74,41.75,108000.0,28.5218,28.5286,28.5081,28.515,108000.0
2007-05-04 10:00:00,41.76,41.78,41.71,41.73,471000.0,28.5218,28.5355,28.4876,28.5013,471000.0
2007-05-04 10:05:00,41.73,41.76,41.73,41.75,96000.0,28.5013,28.5218,28.5013,28.515,96000.0
2007-05-04 10:10:00,41.75,41.79,41.73,41.75,303000.0,28.515,28.5423,28.5013,28.515,303000.0
2007-05-04 10:15:00,41.75,41.83,41.74,41.82,227700.0,28.515,28.5696,28.5081,28.5628,227700.0
2007-05-04 10:20:00,41.83,41.84,41.81,41.82,118800.0,28.5696,28.5764,28.5559,28.5628,118800.0
2007-05-04 10:25:00,41.82,41.98,41.82,41.85,270900.0,28.5628,28.6721,28.5628,28.5833,270900.0
2007-05-04 10:30:00,41.86,41.87,41.83,41.83,129000.0,28.5901,28.5969,28.5696,28.5696,129000.0
2007-05-04 10:35:00,41.83,41.83,41.78,41.79,155100.0,28.5696,28.5696,28.5355,28.5423,155100.0
2007-05-04 10:40:00,41.78,41.79,41.74,41.77,164400.0,28.5355,28.5423,28.5081,28.5286,164400.0
2007-05-04 10:45:00,41.77,41.81,41.77,41.8,132600.0,28.5286,28.5559,28.5286,28.5491,132600.0
2007-05-04 10:50:00,41.8,41.81,41.79,41.8,71100.0,28.5491,28.5559,28.5423,28.5491,71100.0
2007-05-04 10:55:00,41.8,41.84,41.8,41.82,130200.0,28.5491,28.5764,28.5491,28.5628,130200.0
2007-05-04 11:00:00,41.83,41.84,41.8,41.82,184200.0,28.5696,28.5764,28.5491,28.5628,184200.0
2007-05-04 11:05:00,41.82,41.82,41.77,41.78,75000.0,28.5628,28.5628,28.5286,28.5355,75000.0
2007-05-04 11:10:00,41.78,41.78,41.74,41.75,244200.0,28.5355,28.5355,28.5081,28.515,244200.0
2007-05-04 11:15:00,41.76,41.76,41.73,41.73,360000.0,28.5218,28.5218,28.5013,28.5013,360000.0
2007-05-04 11:20:00,41.73,41.74,41.71,41.73,258900.0,28.5013,28.5081,28.4876,28.5013,258900.0
2007-05-04 11:25:00,41.73,41.78,41.72,41.77,140700.0,28.5013,28.5355,28.4945,28.5286,140700.0
2007-05-04 11:30:00,41.77,41.8,41.76,41.77,157800.0,28.5286,28.5491,28.5218,28.5286,157800.0
2007-05-04 11:35:00,41.77,41.81,41.75,41.75,217800.0,28.5286,28.5559,28.515,28.515,217800.0
2007-05-04 11:40:00,41.75,41.78,41.74,41.77,90300.0,28.515,28.5355,28.5081,28.5286,90300.0
2007-05-04 11:45:00,41.77,41.78,41.75,41.77,60300.0,28.5286,28.5355,28.515,28.5286,60300.0
2007-05-04 11:50:00,41.77,41.78,41.74,41.75,54600.0,28.5286,28.5355,28.5081,28.515,54600.0
2007-05-04 11:55:00,41.76,41.76,41.73,41.73,56100.0,28.5218,28.5218,28.5013,28.5013,56100.0
2007-05-04 12:00:00,41.74,41.74,41.7,41.7,195000.0,28.5081,28.5081,28.4808,28.4808,195000.0
2007-05-04 12:05:00,41.7,41.71,41.68,41.69,234000.0,28.4808,28.4876,28.4672,28.474,234000.0
2007-05-04 12:10:00,41.69,41.73,41.68,41.73,86400.0,28.474,28.5013,28.4672,28.5013,86400.0
2007-05-04 12:15:00,41.73,41.73,41.68,41.69,87000.0,28.5013,28.5013,28.4672,28.474,87000.0
2007-05-04 12:20:00,41.68,41.7,41.59,41.59,581400.0,28.4672,28.4808,28.4057,28.4057,581400.0
2007-05-04 12:25:00,41.59,41.63,41.56,41.63,345900.0,28.4057,28.433,28.3852,28.433,345900.0
2007-05-04 12:30:00,41.62,41.62,41.53,41.57,493800.0,28.4262,28.4262,28.3647,28.392,493800.0
2007-05-04 12:35:00,41.57,41.62,41.54,41.59,282600.0,28.392,28.4262,28.3715,28.4057,282600.0
2007-05-04 12:40:00,41.59,41.64,41.57,41.64,136500.0,28.4057,28.4398,28.392,28.4398,136500.0
2007-05-04 12:45:00,41.63,41.64,41.6,41.62,105900.0,28.433,28.4398,28.4125,28.4262,105900.0
2007-05-04 12:50:00,41.62,41.66,41.61,41.66,119700.0,28.4262,28.4535,28.4193,28.4535,119700.0
2007-05-04 12:55:00,41.66,41.69,41.65,41.69,97800.0,28.4535,28.474,28.4467,28.474,97800.0
2007-05-04 13:00:00,41.69,41.7,41.66,41.68,137700.0,28.474,28.4808,28.4535,28.4672,137700.0
2007-05-04 13:05:00,41.67,41.68,41.64,41.64,121200.0,28.4603,28.4672,28.4398,28.4398,121200.0
2007-05-04 13:10:00,41.65,41.68,41.64,41.64,74100.0,28.4467,28.4672,28.4398,28.4398,74100.0
2007-05-04 13:15:00,41.63,41.65,41.63,41.65,113400.0,28.433,28.4467,28.433,28.4467,113400.0
2007-05-04 13:20:00,41.65,41.72,41.65,41.7,131700.0,28.4467,28.4945,28.4467,28.4808,131700.0
2007-05-04 13:25:00,41.71,41.71,41.68,41.68,97800.0,28.4876,28.4876,28.4672,28.4672,97800.0
2007-05-04 13:30:00,41.68,41.72,41.68,41.72,61800.0,28.4672,28.4945,28.4672,28.4945,61800.0
2007-05-04 13:35:00,41.71,41.74,41.7,41.7,67800.0,28.4876,28.5081,28.4808,28.4808,67800.0
2007-05-04 13:40:00,41.7,41.71,41.68,41.68,119700.0,28.4808,28.4876,28.4672,28.4672,119700.0
2007-05-04 13:45:00,41.68,41.69,41.66,41.69,142200.0,28.4672,28.474,28.4535,28.474,142200.0
2007-05-04 13:50:00,41.68,41.68,41.65,41.66,69000.0,28.4672,28.4672,28.4467,28.4535,69000.0
2007-05-04 13:55:00,41.66,41.66,41.62,41.66,161100.0,28.4535,28.4535,28.4262,28.4535,161100.0
2007-05-04 14:00:00,41.66,41.67,41.63,41.66,92700.0,28.4535,28.4603,28.433,28.4535,92700.0
2007-05-04 14:05:00,41.65,41.66,41.6,41.62,38700.0,28.4467,28.4535,28.4125,28.4262,38700.0
2007-05-04 14:10:00,41.62,41.67,41.62,41.67,34800.0,28.4262,28.4603,28.4262,28.4603,34800.0
2007-05-04 14:15:00,41.67,41.68,41.65,41.65,58800.0,28.4603,28.4672,28.4467,28.4467,58800.0
2007-05-04 14:20:00,41.65,41.67,41.64,41.64,96000.0,28.4467,28.4603,28.4398,28.4398,96000.0
2007-05-04 14:25:00,41.64,41.67,41.63,41.66,247200.0,28.4398,28.4603,28.433,28.4535,247200.0
2007-05-04 14:30:00,41.66,41.66,41.65,41.66,89400.0,28.4535,28.4535,28.4467,28.4535,89400.0
2007-05-04 14:35:00,41.66,41.66,41.59,41.59,73500.0,28.4535,28.4535,28.4057,28.4057,73500.0
2007-05-04 14:40:00,41.59,41.62,41.59,41.59,227700.0,28.4057,28.4262,28.4057,28.4057,227700.0
2007-05-04 14:45:00,41.6,41.63,41.59,41.62,45000.0,28.4125,28.433,28.4057,28.4262,45000.0
2007-05-04 14:50:00,41.62,41.63,41.59,41.61,31500.0,28.4262,28.433,28.4057,28.4193,31500.0
2007-05-04 14:55:00,41.61,41.61,41.6,41.6,59700.0,28.4193,28.4193,28.4125,28.4125,59700.0
2007-05-04 15:00:00,41.6,41.65,41.59,41.64,127500.0,28.4125,28.4467,28.4057,28.4398,127500.0
2007-05-04 15:05:00,41.64,41.64,41.6,41.61,320700.0,28.4398,28.4398,28.4125,28.4193,320700.0
2007-05-04 15:10:00,41.61,41.64,41.61,41.63,86100.0,28.4193,28.4398,28.4193,28.433,86100.0
2007-05-04 15:15:00,41.63,41.63,41.61,41.61,66000.0,28.433,28.433,28.4193,28.4193,66000.0
2007-05-04 15:20:00,41.61,41.62,41.6,41.61,55500.0,28.4193,28.4262,28.4125,28.4193,55500.0
2007-05-04 15:25:00,41.61,41.63,41.61,41.63,104700.0,28.4193,28.433,28.4193,28.433,104700.0
2007-05-04 15:30:00,41.63,41.65,41.63,41.63,103500.0,28.433,28.4467,28.433,28.433,103500.0
2007-05-04 15:35:00,41.63,41.63,41.61,41.62,194700.0,28.433,28.433,28.4193,28.4262,194700.0
2007-05-04 15:40:00,41.62,41.63,41.57,41.57,163500.0,28.4262,28.433,28.392,28.392,163500.0
2007-05-04 15:45:00,41.58,41.59,41.53,41.54,389100.0,28.3989,28.4057,28.3647,28.3715,389100.0
2007-05-04 15:50:00,41.53,41.57,41.52,41.54,761100.0,28.3647,28.392,28.3579,28.3715,761100.0
2007-05-04 15:55:00,41.54,41.6,41.52,41.59,770400.0,28.3715,28.4125,28.3579,28.4057,770400.0
2007-05-07 09:30:00,41.7,42.0,41.7,41.97,369600.0,28.4808,28.6857,28.4808,28.6652,369600.0
2007-05-07 09:35:00,41.99,42.0,41.9,41.94,454500.0,28.6789,28.6857,28.6174,28.6447,454500.0
2007-05-07 09:40:00,41.94,41.97,41.89,41.92,355800.0,28.6447,28.6652,28.6106,28.6311,355800.0
2007-05-07 09:45:00,41.92,41.94,41.87,41.89,194400.0,28.6311,28.6447,28.5969,28.6106,194400.0
2007-05-07 09:50:00,41.9,41.92,41.87,41.9,186300.0,28.6174,28.6311,28.5969,28.6174,186300.0
2007-05-07 09:55:00,41.91,41.92,41.88,41.89,180600.0,28.6242,28.6311,28.6038,28.6106,180600.0
2007-05-07 10:00:00,41.88,41.89,41.83,41.84,137700.0,28.6038,28.6106,28.5696,28.5764,137700.0
2007-05-07 10:05:00,41.84,41.84,41.79,41.81,120600.0,28.5764,28.5764,28.5423,28.5559,120600.0
2007-05-07 10:10:00,41.81,41.81,41.75,41.77,162000.0,28.5559,28.5559,28.515,28.5286,162000.0
2007-05-07 10:15:00,41.77,41.8,41.77,41.79,100200.0,28.5286,28.5491,28.5286,28.5423,100200.0
2007-05-07 10:20:00,41.79,41.83,41.78,41.83,184200.0,28.5423,28.5696,28.5355,28.5696,184200.0
2007-05-07 10:25:00,41.82,41.83,41.79,41.8,123600.0,28.5628,28.5696,28.5423,28.5491,123600.0
2007-05-07 10:30:00,41.8,41.82,41.78,41.79,224400.0,28.5491,28.5628,28.5355,28.5423,224400.0
2007-05-07 10:35:00,41.79,41.85,41.79,41.82,231600.0,28.5423,28.5833,28.5423,28.5628,231600.0
2007-05-07 10:40:00,41.82,41.84,41.8,41.84,63300.0,28.5628,28.5764,28.5491,28.5764,63300.0
2007-05-07 10:45:00,41.84,41.84,41.81,41.84,109500.0,28.5764,28.5764,28.5559,28.5764,109500.0
2007-05-07 10:50:00,41.84,41.85,41.82,41.84,88500.0,28.5764,28.5833,28.5628,28.5764,88500.0
2007-05-07 10:55:00,41.84,41.85,41.82,41.82,97800.0,28.5764,28.5833,28.5628,28.5628,97800.0
2007-05-07 11:00:00,41.82,41.85,41.82,41.85,130500.0,28.5628,28.5833,28.5628,28.5833,130500.0
2007-05-07 11:05:00,41.85,41.85,41.8,41.8,40500.0,28.5833,28.5833,28.5491,28.5491,40500.0
2007-05-07 11:10:00,41.8,41.82,41.8,41.82,49500.0,28.5491,28.5628,28.5491,28.5628,49500.0
2007-05-07 11:15:00,41.81,41.83,41.81,41.83,17400.0,28.5559,28.5696,28.5559,28.5696,17400.0
2007-05-07 11:20:00,41.83,41.83,41.82,41.83,18600.0,28.5696,28.5696,28.5628,28.5696,18600.0
2007-05-07 11:25:00,41.83,41.86,41.82,41.83,32400.0,28.5696,28.5901,28.5628,28.5696,32400.0
2007-05-07 11:30:00,41.83,41.85,41.82,41.84,23100.0,28.5696,28.5833,28.5628,28.5764,23100.0
2007-05-07 11:35:00,41.85,41.87,41.84,41.87,90000.0,28.5833,28.5969,28.5764,28.5969,90000.0
2007-05-07 11:40:00,41.88,41.89,41.85,41.88,111000.0,28.6038,28.6106,28.5833,28.6038,111000.0
2007-05-07 11:45:00,41.88,41.88,41.85,41.87,114000.0,28.6038,28.6038,28.5833,28.5969,114000.0
2007-05-07 11:50:00,41.87,41.89,41.85,41.86,110400.0,28.5969,28.6106,28.5833,28.5901,110400.0
2007-05-07 11:55:00,41.86,41.88,41.83,41.83,55200.0,28.5901,28.6038,28.5696,28.5696,55200.0
2007-05-07 12:00:00,41.83,41.87,41.83,41.84,54900.0,28.5696,28.5969,28.5696,28.5764,54900.0
2007-05-07 12:05:00,41.84,41.87,41.84,41.86,14700.0,28.5764,28.5969,28.5764,28.5901,14700.0
2007-05-07 12:10:00,41.86,41.88,41.86,41.88,81900.0,28.5901,28.6038,28.5901,28.6038,81900.0
2007-05-07 12:15:00,41.88,41.9,41.86,41.89,136500.0,28.6038,28.6174,28.5901,28.6106,136500.0
2007-05-07 12:20:00,41.89,41.91,41.88,41.88,141600.0,28.6106,28.6242,28.6038,28.6038,141600.0
2007-05-07 12:25:00,41.88,41.9,41.88,41.89,52200.0,28.6038,28.6174,28.6038,28.6106,52200.0
2007-05-07 12:30:00,41.89,41.9,41.88,41.89,141900.0,28.6106,28.6174,28.6038,28.6106,141900.0
2007-05-07 12:35:00,41.89,41.9,41.86,41.87,25200.0,28.6106,28.6174,28.5901,28.5969,25200.0
2007-05-07 12:40:00,41.87,41.87,41.85,41.86,63300.0,28.5969,28.5969,28.5833,28.5901,63300.0
2007-05-07 12:45:00,41.86,41.89,41.86,41.88,94200.0,28.5901,28.6106,28.5901,28.6038,94200.0
2007-05-07 12:50:00,41.88,41.89,41.87,41.87,66000.0,28.6038,28.6106,28.5969,28.5969,66000.0
2007-05-07 12:55:00,41.87,41.87,41.86,41.87,32100.0,28.5969,28.5969,28.5901,28.5969,32100.0
2007-05-07 13:00:00,41.87,41.87,41.86,41.86,14400.0,28.5969,28.5969,28.5901,28.5901,14400.0
2007-05-07 13:05:00,41.85,41.87,41.85,41.85,41700.0,28.5833,28.5969,28.5833,28.5833,41700.0
2007-05-07 13:10:00,41.85,41.87,41.85,41.87,15300.0,28.5833,28.5969,28.5833,28.5969,15300.0
2007-05-07 13:15:00,41.86,41.87,41.84,41.84,31500.0,28.5901,28.5969,28.5764,28.5764,31500.0
2007-05-07 13:20:00,41.84,41.91,41.8,41.82,150300.0,28.5764,28.6242,28.5491,28.5628,150300.0
2007-05-07 13:25:00,41.82,41.83,41.82,41.83,26700.0,28.5628,28.5696,28.5628,28.5696,26700.0
2007-05-07 13:30:00,41.83,41.85,41.81,41.85,107400.0,28.5696,28.5833,28.5559,28.5833,107400.0
2007-05-07 13:35:00,41.83,41.83,41.82,41.82,29400.0,28.5696,28.5696,28.5628,28.5628,29400.0
2007-05-07 13:40:00,41.82,41.84,41.82,41.84,22500.0,28.5628,28.5764,28.5628,28.5764,22500.0
2007-05-07 13:45:00,41.83,41.84,41.82,41.84,26400.0,28.5696,28.5764,28.5628,28.5764,26400.0
2007-05-07 13:50:00,41.83,41.84,41.83,41.84,26400.0,28.5696,28.5764,28.5696,28.5764,26400.0
2007-05-07 13:55:00,41.84,41.84,41.83,41.83,45000.0,28.5764,28.5764,28.5696,28.5696,45000.0
2007-05-07 14:00:00,41.83,41.83,41.81,41.81,95700.0,28.5696,28.5696,28.5559,28.5559,95700.0
2007-05-07 14:05:00,41.81,41.82,41.79,41.79,177000.0,28.5559,28.5628,28.5423,28.5423,177000.0
2007-05-07 14:10:00,41.79,41.83,41.79,41.83,85200.0,28.5423,28.5696,28.5423,28.5696,85200.0
2007-05-07 14:15:00,41.83,41.84,41.82,41.84,128100.0,28.5696,28.5764,28.5628,28.5764,128100.0
2007-05-07 14:20:00,41.84,41.85,41.83,41.84,102000.0,28.5764,28.5833,28.5696,28.5764,102000.0
2007-05-07 14:25:00,41.84,41.85,41.81,41.82,54900.0,28.5764,28.5833,28.5559,28.5628,54900.0
2007-05-07 14:30:00,41.82,41.82,41.81,41.82,61500.0,28.5628,28.5628,28.5559,28.5628,61500.0
2007-05-07 14:35:00,41.81,41.82,41.8,41.81,48600.0,28.5559,28.5628,28.5491,28.5559,48600.0
2007-05-07 14:40:00,41.81,41.81,41.8,41.8,24300.0,28.5559,28.5559,28.5491,28.5491,24300.0
2007-05-07 14:45:00,41.8,41.84,41.8,41.83,157800.0,28.5491,28.5764,28.5491,28.5696,157800.0
2007-05-07 14:50:00,41.84,41.84,41.83,41.84,115800.0,28.5764,28.5764,28.5696,28.5764,115800.0
2007-05-07 14:55:00,41.83,41.84,41.83,41.84,245700.0,28.5696,28.5764,28.5696,28.5764,245700.0
2007-05-07 15:00:00,41.84,41.85,41.83,41.84,224700.0,28.5764,28.5833,28.5696,28.5764,224700.0
2007-05-07 15:05:00,41.84,41.84,41.82,41.83,301200.0,28.5764,28.5764,28.5628,28.5696,301200.0
2007-05-07 15:10:00,41.83,41.85,41.83,41.83,395100.0,28.5696,28.5833,28.5696,28.5696,395100.0
2007-05-07 15:15:00,41.84,41.84,41.8,41.81,400200.0,28.5764,28.5764,28.5491,28.5559,400200.0
2007-05-07 15:20:00,41.81,41.81,41.79,41.8,105000.0,28.5559,28.5559,28.5423,28.5491,105000.0
2007-05-07 15:25:00,41.8,41.8,41.77,41.78,122400.0,28.5491,28.5491,28.5286,28.5355,122400.0
2007-05-07 15:30:00,41.78,41.79,41.74,41.76,202500.0,28.5355,28.5423,28.5081,28.5218,202500.0
2007-05-07 15:35:00,41.75,41.79,41.75,41.78,163500.0,28.515,28.5423,28.515,28.5355,163500.0
2007-05-07 15:40:00,41.79,41.81,41.77,41.78,81600.0,28.5423,28.5559,28.5286,28.5355,81600.0
2007-05-07 15:45:00,41.78,41.79,41.77,41.78,66900.0,28.5355,28.5423,28.5286,28.5355,66900.0
2007-05-07 15:50:00,41.78,41.81,41.77,41.79,168900.0,28.5355,28.5559,28.5286,28.5423,168900.0
2007-05-07 15:55:00,41.79,41.82,41.79,41.81,171300.0,28.5423,28.5628,28.5423,28.5559,171300.0
2007-05-08 09:30:00,41.63,41.64,41.42,41.45,922500.0,28.433,28.4398,28.2896,28.3101,922500.0
2007-05-08 09:35:00,41.45,41.49,41.44,41.49,662100.0,28.3101,28.3374,28.3032,28.3374,662100.0
2007-05-08 09:40:00,41.49,41.5,41.44,41.46,1014900.0,28.3374,28.3442,28.3032,28.3169,1014900.0
2007-05-08 09:45:00,41.46,41.46,41.37,41.4,745500.0,28.3169,28.3169,28.2554,28.2759,745500.0
2007-05-08 09:50:00,41.39,41.4,41.32,41.36,499800.0,28.2691,28.2759,28.2213,28.2486,499800.0
2007-05-08 09:55:00,41.36,41.38,41.31,41.32,531600.0,28.2486,28.2623,28.2144,28.2213,531600.0
2007-05-08 10:00:00,41.33,41.33,41.26,41.28,935700.0,28.2281,28.2281,28.1803,28.194,935700.0
2007-05-08 10:05:00,41.28,41.28,41.18,41.21,1087500.0,28.194,28.194,28.1257,28.1462,1087500.0
2007-05-08 10:10:00,41.21,41.25,41.17,41.2,746400.0,28.1462,28.1735,28.1188,28.1393,746400.0
2007-05-08 10:15:00,41.19,41.22,41.19,41.2,303300.0,28.1325,28.153,28.1325,28.1393,303300.0
2007-05-08 10:20:00,41.2,41.22,41.18,41.18,306900.0,28.1393,28.153,28.1257,28.1257,306900.0
2007-05-08 10:25:00,41.18,41.25,41.18,41.23,681900.0,28.1257,28.1735,28.1257,28.1598,681900.0
2007-05-08 10:30:00,41.23,41.3,41.22,41.28,691800.0,28.1598,28.2076,28.153,28.194,691800.0
2007-05-08 10:35:00,41.27,41.31,41.27,41.28,167700.0,28.1871,28.2144,28.1871,28.194,167700.0
2007-05-08 10:40:00,41.28,41.28,41.24,41.26,176400.0,28.194,28.194,28.1666,28.1803,176400.0
2007-05-08 10:45:00,41.26,41.29,41.26,41.27,89100.0,28.1803,28.2008,28.1803,28.1871,89100.0
2007-05-08 10:50:00,41.27,41.31,41.27,41.31,227400.0,28.1871,28.2144,28.1871,28.2144,227400.0
2007-05-08 10:55:00,41.31,41.32,41.29,41.3,173700.0,28.2144,28.2213,28.2008,28.2076,173700.0
2007-05-08 11:00:00,41.3,41.3,41.28,41.28,99600.0,28.2076,28.2076,28.194,28.194,99600.0
2007-05-08 11:05:00,41.28,41.29,41.23,41.23,234600.0,28.194,28.2008,28.1598,28.1598,234600.0
2007-05-08 11:10:00,41.24,41.24,41.16,41.17,543900.0,28.1666,28.1666,28.112,28.1188,543900.0
2007-05-08 11:15:00,41.17,41.2,41.15,41.19,662100.0,28.1188,28.1393,28.1052,28.1325,662100.0
2007-05-08 11:20:00,41.19,41.21,41.19,41.2,322500.0,28.1325,28.1462,28.1325,28.1393,322500.0
2007-05-08 11:25:00,41.2,41.21,41.18,41.19,197700.0,28.1393,28.1462,28.1257,28.1325,197700.0
2007-05-08 11:30:00,41.19,41.21,41.19,41.2,280500.0,28.1325,28.1462,28.1325,28.1393,280500.0
2007-05-08 11:35:00,41.2,41.21,41.17,41.17,215700.0,28.1393,28.1462,28.1188,28.1188,215700.0
2007-05-08 11:40:00,41.17,41.17,41.15,41.17,235200.0,28.1188,28.1188,28.1052,28.1188,235200.0
2007-05-08 11:45:00,41.17,41.17,41.14,41.16,290400.0,28.1188,28.1188,28.0983,28.112,290400.0
2007-05-08 11:50:00,41.16,41.18,41.15,41.17,344400.0,28.112,28.1257,28.1052,28.1188,344400.0
2007-05-08 11:55:00,41.17,41.18,41.16,41.16,373500.0,28.1188,28.1257,28.112,28.112,373500.0
2007-05-08 12:00:00,41.15,41.18,41.14,41.16,266700.0,28.1052,28.1257,28.0983,28.112,266700.0
2007-05-08 12:05:00,41.16,41.18,41.16,41.18,186300.0,28.112,28.1257,28.112,28.1257,186300.0
2007-05-08 12:10:00,41.18,41.21,41.18,41.21,209700.0,28.1257,28.1462,28.1257,28.1462,209700.0
2007-05-08 12:15:00,41.21,41.22,41.18,41.2,169200.0,28.1462,28.153,28.1257,28.1393,169200.0
2007-05-08 12:20:00,41.2,41.2,41.16,41.16,210900.0,28.1393,28.1393,28.112,28.112,210900.0
2007-05-08 12:25:00,41.17,41.17,41.15,41.16,117000.0,28.1188,28.1188,28.1052,28.112,117000.0
2007-05-08 12:30:00,41.16,41.18,41.15,41.18,143700.0,28.112,28.1257,28.1052,28.1257,143700.0
2007-05-08 12:35:00,41.18,41.2,41.18,41.2,87900.0,28.1257,28.1393,28.1257,28.1393,87900.0
2007-05-08 12:40:00,41.2,41.24,41.2,41.22,216600.0,28.1393,28.1666,28.1393,28.153,216600.0
2007-05-08 12:45:00,41.22,41.26,41.2,41.25,131400.0,28.153,28.1803,28.1393,28.1735,131400.0
2007-05-08 12:50:00,41.26,41.39,41.26,41.31,467400.0,28.1803,28.2691,28.1803,28.2144,467400.0
2007-05-08 12:55:00,41.32,41.35,41.3,41.3,168900.0,28.2213,28.2418,28.2076,28.2076,168900.0
2007-05-08 13:00:00,41.3,41.32,41.29,41.32,300900.0,28.2076,28.2213,28.2008,28.2213,300900.0
2007-05-08 13:05:00,41.32,41.32,41.31,41.31,249000.0,28.2213,28.2213,28.2144,28.2144,249000.0
2007-05-08 13:10:00,41.32,41.34,41.31,41.31,254400.0,28.2213,28.2349,28.2144,28.2144,254400.0
2007-05-08 13:15:00,41.31,41.33,41.3,41.32,242700.0,28.2144,28.2281,28.2076,28.2213,242700.0
2007-05-08 13:20:00,41.32,41.32,41.29,41.3,290100.0,28.2213,28.2213,28.2008,28.2076,290100.0
2007-05-08 13:25:00,41.3,41.31,41.3,41.31,69900.0,28.2076,28.2144,28.2076,28.2144,69900.0
2007-05-08 13:30:00,41.31,41.31,41.29,41.3,250200.0,28.2144,28.2144,28.2008,28.2076,250200.0
2007-05-08 13:35:00,41.29,41.31,41.29,41.3,103200.0,28.2008,28.2144,28.2008,28.2076,103200.0
2007-05-08 13:40:00,41.31,41.31,41.3,41.31,159900.0,28.2144,28.2144,28.2076,28.2144,159900.0
2007-05-08 13:45:00,41.31,41.34,41.31,41.33,186600.0,28.2144,28.2349,28.2144,28.2281,186600.0
2007-05-08 13:50:00,41.33,41.33,41.29,41.29,165900.0,28.2281,28.2281,28.2008,28.2008,165900.0
2007-05-08 13:55:00,41.3,41.31,41.3,41.3,120600.0,28.2076,28.2144,28.2076,28.2076,120600.0
2007-05-08 14:00:00,41.3,41.31,41.29,41.3,180300.0,28.2076,28.2144,28.2008,28.2076,180300.0
2007-05-08 14:05:00,41.3,41.34,41.29,41.34,143700.0,28.2076,28.2349,28.2008,28.2349,143700.0
2007-05-08 14:10:00,41.34,41.36,41.32,41.32,283800.0,28.2349,28.2486,28.2213,28.2213,283800.0
2007-05-08 14:15:00,41.33,41.33,41.3,41.33,398100.0,28.2281,28.2281,28.2076,28.2281,398100.0
2007-05-08 14:20:00,41.33,41.35,41.3,41.31,682500.0,28.2281,28.2418,28.2076,28.2144,682500.0
2007-05-08 14:25:00,41.3,41.33,41.3,41.33,300900.0,28.2076,28.2281,28.2076,28.2281,300900.0
2007-05-08 14:30:00,41.33,41.36,41.31,41.31,215400.0,28.2281,28.2486,28.2144,28.2144,215400.0
2007-05-08 14:35:00,41.31,41.33,41.3,41.31,163800.0,28.2144,28.2281,28.2076,28.2144,163800.0
2007-05-08 14:40:00,41.31,41.33,41.3,41.32,132600.0,28.2144,28.2281,28.2076,28.2213,132600.0
2007-05-08 14:45:00,41.32,41.33,41.32,41.33,223500.0,28.2213,28.2281,28.2213,28.2281,223500.0
2007-05-08 14:50:00,41.33,41.34,41.3,41.3,531000.0,28.2281,28.2349,28.2076,28.2076,531000.0
2007-05-08 14:55:00,41.3,41.33,41.3,41.32,67800.0,28.2076,28.2281,28.2076,28.2213,67800.0
2007-05-08 15:00:00,41.32,41.33,41.3,41.33,163500.0,28.2213,28.2281,28.2076,28.2281,163500.0
2007-05-08 15:05:00,41.33,41.34,41.32,41.33,224700.0,28.2281,28.2349,28.2213,28.2281,224700.0
2007-05-08 15:10:00,41.33,41.35,41.31,41.34,307500.0,28.2281,28.2418,28.2144,28.2349,307500.0
2007-05-08 15:15:00,41.34,41.36,41.32,41.35,163800.0,28.2349,28.2486,28.2213,28.2418,163800.0
2007-05-08 15:20:00,41.35,41.36,41.34,41.35,223800.0,28.2418,28.2486,28.2349,28.2418,223800.0
2007-05-08 15:25:00,41.36,41.41,41.35,41.4,264000.0,28.2486,28.2827,28.2418,28.2759,264000.0
2007-05-08 15:30:00,41.4,41.41,41.37,41.37,141900.0,28.2759,28.2827,28.2554,28.2554,141900.0
2007-05-08 15:35:00,41.37,41.37,41.35,41.37,102900.0,28.2554,28.2554,28.2418,28.2554,102900.0
2007-05-08 15:40:00,41.36,41.4,41.35,41.38,237900.0,28.2486,28.2759,28.2418,28.2623,237900.0
2007-05-08 15:45:00,41.38,41.4,41.35,41.36,476100.0,28.2623,28.2759,28.2418,28.2486,476100.0
2007-05-08 15:50:00,41.35,41.37,41.34,41.36,411000.0,28.2418,28.2554,28.2349,28.2486,411000.0
2007-05-08 15:55:00,41.36,41.4,41.35,41.4,450900.0,28.2486,28.2759,28.2418,28.2759,450900.0
2007-05-09 09:30:00,41.4,41.45,41.35,41.45,215700.0,28.2759,28.3101,28.2418,28.3101,215700.0
2007-05-09 09:35:00,41.45,41.56,41.45,41.54,250200.0,28.3101,28.3852,28.3101,28.3715,250200.0
2007-05-09 09:40:00,41.54,41.54,41.52,41.54,273900.0,28.3715,28.3715,28.3579,28.3715,273900.0
2007-05-09 09:45:00,41.55,41.61,41.54,41.55,330300.0,28.3784,28.4193,28.3715,28.3784,330300.0
2007-05-09 09:50:00,41.54,41.61,41.54,41.57,129600.0,28.3715,28.4193,28.3715,28.392,129600.0
2007-05-09 09:55:00,41.58,41.6,41.57,41.6,94800.0,28.3989,28.4125,28.392,28.4125,94800.0
2007-05-09 10:00:00,41.6,41.71,41.59,41.68,285900.0,28.4125,28.4876,28.4057,28.4672,285900.0
2007-05-09 10:05:00,41.68,41.74,41.67,41.7,219000.0,28.4672,28.5081,28.4603,28.4808,219000.0
2007-05-09 10:10:00,41.7,41.73,41.68,41.7,359400.0,28.4808,28.5013,28.4672,28.4808,359400.0
2007-05-09 10:15:00,41.7,41.73,41.69,41.7,303000.0,28.4808,28.5013,28.474,28.4808,303000.0
2007-05-09 10:20:00,41.7,41.71,41.69,41.69,96300.0,28.4808,28.4876,28.474,28.474,96300.0
2007-05-09 10:25:00,41.69,41.7,41.67,41.67,202500.0,28.474,28.4808,28.4603,28.4603,202500.0
2007-05-09 10:30:00,41.67,41.72,41.66,41.67,105600.0,28.4603,28.4945,28.4535,28.4603,105600.0
2007-05-09 10:35:00,41.67,41.69,41.62,41.62,157800.0,28.4603,28.474,28.4262,28.4262,157800.0
2007-05-09 10:40:00,41.62,41.65,41.61,41.62,274800.0,28.4262,28.4467,28.4193,28.4262,274800.0
2007-05-09 10:45:00,41.62,41.67,41.62,41.67,462300.0,28.4262,28.4603,28.4262,28.4603,462300.0
2007-05-09 10:50:00,41.66,41.67,41.65,41.65,64200.0,28.4535,28.4603,28.4467,28.4467,64200.0
2007-05-09 10:55:00,41.66,41.67,41.64,41.66,271800.0,28.4535,28.4603,28.4398,28.4535,271800.0
2007-05-09 11:00:00,41.67,41.7,41.67,41.7,183900.0,28.4603,28.4808,28.4603,28.4808,183900.0
2007-05-09 11:05:00,41.7,41.7,41.69,41.69,182700.0,28.4808,28.4808,28.474,28.474,182700.0
2007-05-09 11:10:00,41.69,41.73,41.69,41.71,142800.0,28.474,28.5013,28.474,28.4876,142800.0
2007-05-09 11:15:00,41.71,41.73,41.69,41.7,94500.0,28.4876,28.5013,28.474,28.4808,94500.0
2007-05-09 11:20:00,41.7,41.72,41.69,41.7,159900.0,28.4808,28.4945,28.474,28.4808,159900.0
2007-05-09 11:25:00,41.7,41.73,41.7,41.71,1673700.0,28.4808,28.5013,28.4808,28.4876,1673700.0
2007-05-09 11:30:00,41.71,41.73,41.7,41.71,49800.0,28.4876,28.5013,28.4808,28.4876,49800.0
2007-05-09 11:35:00,41.71,41.71,41.7,41.71,33900.0,28.4876,28.4876,28.4808,28.4876,33900.0
2007-05-09 11:40:00,41.71,41.73,41.7,41.7,238500.0,28.4876,28.5013,28.4808,28.4808,238500.0
2007-05-09 11:45:00,41.7,41.7,41.68,41.69,117000.0,28.4808,28.4808,28.4672,28.474,117000.0
2007-05-09 11:50:00,41.69,41.7,41.68,41.68,52800.0,28.474,28.4808,28.4672,28.4672,52800.0
2007-05-09 11:55:00,41.68,41.7,41.67,41.7,105300.0,28.4672,28.4808,28.4603,28.4808,105300.0
2007-05-09 12:00:00,41.69,41.72,41.69,41.71,117900.0,28.474,28.4945,28.474,28.4876,117900.0
2007-05-09 12:05:00,41.71,41.77,41.71,41.77,177900.0,28.4876,28.5286,28.4876,28.5286,177900.0
2007-05-09 12:10:00,41.76,41.77,41.74,41.74,59400.0,28.5218,28.5286,28.5081,28.5081,59400.0
2007-05-09 12:15:00,41.74,41.77,41.73,41.76,90300.0,28.5081,28.5286,28.5013,28.5218,90300.0
2007-05-09 12:20:00,41.76,41.76,41.75,41.75,136800.0,28.5218,28.5218,28.515,28.515,136800.0
2007-05-09 12:25:00,41.76,41.8,41.76,41.8,66000.0,28.5218,28.5491,28.5218,28.5491,66000.0
2007-05-09 12:30:00,41.8,41.86,41.79,41.83,143700.0,28.5491,28.5901,28.5423,28.5696,143700.0
2007-05-09 12:35:00,41.83,41.86,41.82,41.86,136200.0,28.5696,28.5901,28.5628,28.5901,136200.0
2007-05-09 12:40:00,41.87,41.88,41.81,41.81,168300.0,28.5969,28.6038,28.5559,28.5559,168300.0
2007-05-09 12:45:00,41.81,41.87,41.81,41.85,103200.0,28.5559,28.5969,28.5559,28.5833,103200.0
2007-05-09 12:50:00,41.85,41.88,41.85,41.88,73800.0,28.5833,28.6038,28.5833,28.6038,73800.0
2007-05-09 12:55:00,41.87,41.88,41.83,41.83,269100.0,28.5969,28.6038,28.5696,28.5696,269100.0
2007-05-09 13:00:00,41.83,41.83,41.81,41.83,216600.0,28.5696,28.5696,28.5559,28.5696,216600.0
2007-05-09 13:05:00,41.83,41.83,41.78,41.79,171000.0,28.5696,28.5696,28.5355,28.5423,171000.0
2007-05-09 13:10:00,41.8,41.8,41.79,41.79,50400.0,28.5491,28.5491,28.5423,28.5423,50400.0
2007-05-09 13:15:00,41.79,41.83,41.79,41.83,35100.0,28.5423,28.5696,28.5423,28.5696,35100.0
2007-05-09 13:20:00,41.83,41.85,41.83,41.84,15300.0,28.5696,28.5833,28.5696,28.5764,15300.0
2007-05-09 13:25:00,41.83,41.87,41.81,41.83,72900.0,28.5696,28.5969,28.5559,28.5696,72900.0
2007-05-09 13:30:00,41.83,41.84,41.83,41.84,53100.0,28.5696,28.5764,28.5696,28.5764,53100.0
2007-05-09 13:35:00,41.85,41.85,41.79,41.8,33000.0,28.5833,28.5833,28.5423,28.5491,33000.0
2007-05-09 13:40:00,41.8,41.83,41.8,41.83,70200.0,28.5491,28.5696,28.5491,28.5696,70200.0
2007-05-09 13:45:00,41.83,41.85,41.83,41.83,33600.0,28.5696,28.5833,28.5696,28.5696,33600.0
2007-05-09 13:50:00,41.83,41.85,41.83,41.84,92100.0,28.5696,28.5833,28.5696,28.5764,92100.0
2007-05-09 13:55:00,41.84,41.85,41.83,41.83,57600.0,28.5764,28.5833,28.5696,28.5696,57600.0
2007-05-09 14:00:00,41.83,41.84,41.81,41.83,323700.0,28.5696,28.5764,28.5559,28.5696,323700.0
2007-05-09 14:05:00,41.83,41.85,41.82,41.83,145500.0,28.5696,28.5833,28.5628,28.5696,145500.0
2007-05-09 14:10:00,41.83,41.87,41.81,41.84,199800.0,28.5696,28.5969,28.5559,28.5764,199800.0
2007-05-09 14:15:00,41.83,41.83,41.58,41.74,1067700.0,28.5696,28.5696,28.3989,28.5081,1067700.0
2007-05-09 14:20:00,41.75,41.88,41.66,41.71,692700.0,28.515,28.6038,28.4535,28.4876,692700.0
2007-05-09 14:25:00,41.71,41.82,41.69,41.79,665400.0,28.4876,28.5628,28.474,28.5423,665400.0
2007-05-09 14:30:00,41.8,41.82,41.73,41.8,166200.0,28.5491,28.5628,28.5013,28.5491,166200.0
2007-05-09 14:35:00,41.79,41.87,41.77,41.85,184200.0,28.5423,28.5969,28.5286,28.5833,184200.0
2007-05-09 14:40:00,41.86,41.95,41.82,41.92,591000.0,28.5901,28.6516,28.5628,28.6311,591000.0
2007-05-09 14:45:00,41.92,42.01,41.91,41.98,1137000.0,28.6311,28.6925,28.6242,28.6721,1137000.0
2007-05-09 14:50:00,41.98,42.02,41.94,42.01,581700.0,28.6721,28.6994,28.6447,28.6925,581700.0
2007-05-09 14:55:00,42.02,42.04,41.95,41.96,678900.0,28.6994,28.713,28.6516,28.6584,678900.0
2007-05-09 15:00:00,41.96,41.97,41.9,41.97,250500.0,28.6584,28.6652,28.6174,28.6652,250500.0
2007-05-09 15:05:00,41.97,41.97,41.87,41.88,315300.0,28.6652,28.6652,28.5969,28.6038,315300.0
2007-05-09 15:10:00,41.87,41.95,41.86,41.93,650700.0,28.5969,28.6516,28.5901,28.6379,650700.0
2007-05-09 15:15:00,41.93,41.99,41.92,41.94,339900.0,28.6379,28.6789,28.6311,28.6447,339900.0
2007-05-09 15:20:00,41.94,42.0,41.93,41.99,284100.0,28.6447,28.6857,28.6379,28.6789,284100.0
2007-05-09 15:25:00,41.99,42.04,41.98,42.03,396300.0,28.6789,28.713,28.6721,28.7062,396300.0
2007-05-09 15:30:00,42.03,42.04,42.0,42.02,310800.0,28.7062,28.713,28.6857,28.6994,310800.0
2007-05-09 15:35:00,42.02,42.02,41.99,41.99,176100.0,28.6994,28.6994,28.6789,28.6789,176100.0
2007-05-09 15:40:00,41.99,42.01,41.97,42.01,215700.0,28.6789,28.6925,28.6652,28.6925,215700.0
2007-05-09 15:45:00,42.01,42.03,41.99,42.0,426600.0,28.6925,28.7062,28.6789,28.6857,426600.0
2007-05-09 15:50:00,42.0,42.02,41.97,41.98,275700.0,28.6857,28.6994,28.6652,28.6721,275700.0
2007-05-09 15:55:00,41.98,42.01,41.95,42.01,631500.0,28.6721,28.6925,28.6516,28.6925,631500.0
2007-05-10 09:30:00,41.75,41.97,41.59,41.62,386100.0,28.515,28.6652,28.4057,28.4262,386100.0
2007-05-10 09:35:00,41.62,41.67,41.59,41.65,461400.0,28.4262,28.4603,28.4057,28.4467,461400.0
2007-05-10 09:40:00,41.65,41.65,41.52,41.53,874500.0,28.4467,28.4467,28.3579,28.3647,874500.0
2007-05-10 09:45:00,41.53,41.53,41.48,41.5,2430000.0,28.3647,28.3647,28.3306,28.3442,2430000.0
2007-05-10 09:50:00,41.5,41.54,41.47,41.53,297600.0,28.3442,28.3715,28.3237,28.3647,297600.0
2007-05-10 09:55:00,41.54,41.58,41.51,41.56,818400.0,28.3715,28.3989,28.351,28.3852,818400.0
2007-05-10 10:00:00,41.56,41.56,41.51,41.52,306900.0,28.3852,28.3852,28.351,28.3579,306900.0
2007-05-10 10:05:00,41.52,41.56,41.51,41.55,324600.0,28.3579,28.3852,28.351,28.3784,324600.0
2007-05-10 10:10:00,41.55,41.55,41.51,41.52,978900.0,28.3784,28.3784,28.351,28.3579,978900.0
2007-05-10 10:15:00,41.52,41.57,41.52,41.57,709500.0,28.3579,28.392,28.3579,28.392,709500.0
2007-05-10 10:20:00,41.57,41.62,41.56,41.62,238200.0,28.392,28.4262,28.3852,28.4262,238200.0
2007-05-10 10:25:00,41.62,41.66,41.61,41.63,481200.0,28.4262,28.4535,28.4193,28.433,481200.0
2007-05-10 10:30:00,41.63,41.64,41.6,41.62,151500.0,28.433,28.4398,28.4125,28.4262,151500.0
2007-05-10 10:35:00,41.62,41.63,41.6,41.62,409500.0,28.4262,28.433,28.4125,28.4262,409500.0
2007-05-10 10:40:00,41.62,41.73,41.61,41.72,273000.0,28.4262,28.5013,28.4193,28.4945,273000.0
2007-05-10 10:45:00,41.71,41.76,41.7,41.73,276600.0,28.4876,28.5218,28.4808,28.5013,276600.0
2007-05-10 10:50:00,41.72,41.78,41.72,41.77,101100.0,28.4945,28.5355,28.4945,28.5286,101100.0
2007-05-10 10:55:00,41.77,41.79,41.74,41.76,155700.0,28.5286,28.5423,28.5081,28.5218,155700.0
2007-05-10 11:00:00,41.76,41.77,41.71,41.71,177900.0,28.5218,28.5286,28.4876,28.4876,177900.0
2007-05-10 11:05:00,41.71,41.73,41.64,41.65,425100.0,28.4876,28.5013,28.4398,28.4467,425100.0
2007-05-10 11:10:00,41.65,41.67,41.6,41.6,423000.0,28.4467,28.4603,28.4125,28.4125,423000.0
2007-05-10 11:15:00,41.6,41.6,41.52,41.56,1021800.0,28.4125,28.4125,28.3579,28.3852,1021800.0
2007-05-10 11:20:00,41.55,41.57,41.48,41.48,281400.0,28.3784,28.392,28.3306,28.3306,281400.0
2007-05-10 11:25:00,41.48,41.48,41.41,41.47,588000.0,28.3306,28.3306,28.2827,28.3237,588000.0
2007-05-10 11:30:00,41.47,41.52,41.41,41.49,831000.0,28.3237,28.3579,28.2827,28.3374,831000.0
2007-05-10 11:35:00,41.49,41.53,41.48,41.51,498300.0,28.3374,28.3647,28.3306,28.351,498300.0
2007-05-10 11:40:00,41.51,41.54,41.51,41.52,188700.0,28.351,28.3715,28.351,28.3579,188700.0
2007-05-10 11:45:00,41.52,41.52,41.43,41.43,389400.0,28.3579,28.3579,28.2964,28.2964,389400.0
2007-05-10 11:50:00,41.44,41.46,41.34,41.36,735600.0,28.3032,28.3169,28.2349,28.2486,735600.0
2007-05-10 11:55:00,41.36,41.36,41.27,41.27,941400.0,28.2486,28.2486,28.1871,28.1871,941400.0
2007-05-10 12:00:00,41.28,41.28,41.12,41.18,1071900.0,28.194,28.194,28.0847,28.1257,1071900.0
2007-05-10 12:05:00,41.17,41.24,41.14,41.22,459900.0,28.1188,28.1666,28.0983,28.153,459900.0
2007-05-10 12:10:00,41.22,41.24,41.17,41.24,420000.0,28.153,28.1666,28.1188,28.1666,420000.0
2007-05-10 12:15:00,41.24,41.28,41.21,41.25,568500.0,28.1666,28.194,28.1462,28.1735,568500.0
2007-05-10 12:20:00,41.26,41.31,41.18,41.27,357300.0,28.1803,28.2144,28.1257,28.1871,357300.0
2007-05-10 12:25:00,41.28,41.41,41.27,41.27,377700.0,28.194,28.2827,28.1871,28.1871,377700.0
2007-05-10 12:30:00,41.27,41.3,41.26,41.27,203700.0,28.1871,28.2076,28.1803,28.1871,203700.0
2007-05-10 12:35:00,41.26,41.27,41.25,41.26,77100.0,28.1803,28.1871,28.1735,28.1803,77100.0
2007-05-10 12:40:00,41.26,41.31,41.26,41.27,100800.0,28.1803,28.2144,28.1803,28.1871,100800.0
2007-05-10 12:45:00,41.25,41.28,41.25,41.25,92100.0,28.1735,28.194,28.1735,28.1735,92100.0
2007-05-10 12:50:00,41.25,41.29,41.25,41.26,215700.0,28.1735,28.2008,28.1735,28.1803,215700.0
2007-05-10 12:55:00,41.26,41.27,41.23,41.23,92100.0,28.1803,28.1871,28.1598,28.1598,92100.0
2007-05-10 13:00:00,41.23,41.23,41.11,41.11,500400.0,28.1598,28.1598,28.0779,28.0779,500400.0
2007-05-10 13:05:00,41.11,41.12,41.04,41.06,543000.0,28.0779,28.0847,28.03,28.0437,543000.0
2007-05-10 13:10:00,41.06,41.2,40.98,41.0,595200.0,28.0437,28.1393,27.9891,28.0027,595200.0
2007-05-10 13:15:00,41.0,41.06,40.99,41.06,315900.0,28.0027,28.0437,27.9959,28.0437,315900.0
2007-05-10 13:20:00,41.06,41.07,41.03,41.06,132900.0,28.0437,28.0505,28.0232,28.0437,132900.0
2007-05-10 13:25:00,41.07,41.1,41.07,41.1,144900.0,28.0505,28.071,28.0505,28.071,144900.0
2007-05-10 13:30:00,41.09,41.1,40.92,40.95,454500.0,28.0642,28.071,27.9481,27.9686,454500.0
2007-05-10 13:35:00,40.95,40.97,40.91,40.96,363300.0,27.9686,27.9822,27.9413,27.9754,363300.0
2007-05-10 13:40:00,40.96,40.98,40.94,40.96,390600.0,27.9754,27.9891,27.9617,27.9754,390600.0
2007-05-10 13:45:00,40.96,41.01,40.95,41.0,356400.0,27.9754,28.0096,27.9686,28.0027,356400.0
2007-05-10 13:50:00,41.0,41.12,41.0,41.1,237000.0,28.0027,28.0847,28.0027,28.071,237000.0
2007-05-10 13:55:00,41.1,41.1,41.03,41.07,224100.0,28.071,28.071,28.0232,28.0505,224100.0
2007-05-10 14:00:00,41.07,41.18,41.06,41.16,289500.0,28.0505,28.1257,28.0437,28.112,289500.0
2007-05-10 14:05:00,41.16,41.16,41.1,41.12,135600.0,28.112,28.112,28.071,28.0847,135600.0
2007-05-10 14:10:00,41.12,41.23,41.08,41.08,211800.0,28.0847,28.1598,28.0574,28.0574,211800.0
2007-05-10 14:15:00,41.09,41.17,41.05,41.17,173100.0,28.0642,28.1188,28.0369,28.1188,173100.0
2007-05-10 14:20:00,41.17,41.21,41.15,41.15,294900.0,28.1188,28.1462,28.1052,28.1052,294900.0
2007-05-10 14:25:00,41.15,41.23,41.14,41.21,134700.0,28.1052,28.1598,28.0983,28.1462,134700.0
2007-05-10 14:30:00,41.19,41.23,41.18,41.2,289200.0,28.1325,28.1598,28.1257,28.1393,289200.0
2007-05-10 14:35:00,41.2,41.2,41.17,41.17,251700.0,28.1393,28.1393,28.1188,28.1188,251700.0
2007-05-10 14:40:00,41.17,41.22,41.15,41.22,43800.0,28.1188,28.153,28.1052,28.153,43800.0
2007-05-10 14:45:00,41.23,41.26,41.22,41.23,312600.0,28.1598,28.1803,28.153,28.1598,312600.0
2007-05-10 14:50:00,41.23,41.23,41.15,41.18,165300.0,28.1598,28.1598,28.1052,28.1257,165300.0
2007-05-10 14:55:00,41.19,41.21,41.16,41.17,181200.0,28.1325,28.1462,28.112,28.1188,181200.0
2007-05-10 15:00:00,41.17,41.17,41.09,41.12,743400.0,28.1188,28.1188,28.0642,28.0847,743400.0
2007-05-10 15:05:00,41.12,41.12,40.92,40.99,859200.0,28.0847,28.0847,27.9481,27.9959,859200.0
2007-05-10 15:10:00,40.99,41.09,40.98,41.07,529200.0,27.9959,28.0642,27.9891,28.0505,529200.0
2007-05-10 15:15:00,41.07,41.11,41.05,41.08,215100.0,28.0505,28.0779,28.0369,28.0574,215100.0
2007-05-10 15:20:00,41.08,41.15,41.03,41.14,243000.0,28.0574,28.1052,28.0232,28.0983,243000.0
2007-05-10 15:25:00,41.11,41.12,41.04,41.09,149700.0,28.0779,28.0847,28.03,28.0642,149700.0
2007-05-10 15:30:00,41.09,41.1,41.01,41.02,176700.0,28.0642,28.071,28.0096,28.0164,176700.0
2007-05-10 15:35:00,41.01,41.07,41.01,41.01,339900.0,28.0096,28.0505,28.0096,28.0096,339900.0
2007-05-10 15:40:00,41.02,41.04,40.97,40.99,253200.0,28.0164,28.03,27.9822,27.9959,253200.0
2007-05-10 15:45:00,40.99,41.04,40.96,40.97,394200.0,27.9959,28.03,27.9754,27.9822,394200.0
2007-05-10 15:50:00,40.97,41.01,40.91,40.94,705900.0,27.9822,28.0096,27.9413,27.9617,705900.0
2007-05-10 15:55:00,40.94,41.03,40.85,40.87,909900.0,27.9617,28.0232,27.9003,27.9139,909900.0
2007-05-11 09:30:00,41.17,41.39,41.17,41.39,320100.0,28.1188,28.2691,28.1188,28.2691,320100.0
2007-05-11 09:35:00,41.39,41.51,41.33,41.5,1264200.0,28.2691,28.351,28.2281,28.3442,1264200.0
2007-05-11 09:40:00,41.5,41.51,41.4,41.44,754200.0,28.3442,28.351,28.2759,28.3032,754200.0
2007-05-11 09:45:00,41.44,41.55,41.35,41.54,407700.0,28.3032,28.3784,28.2418,28.3715,407700.0
2007-05-11 09:50:00,41.55,41.64,41.51,41.62,626400.0,28.3784,28.4398,28.351,28.4262,626400.0
2007-05-11 09:55:00,41.62,41.69,41.57,41.62,638400.0,28.4262,28.474,28.392,28.4262,638400.0
2007-05-11 10:00:00,41.62,41.66,41.43,41.58,691200.0,28.4262,28.4535,28.2964,28.3989,691200.0
2007-05-11 10:05:00,41.56,41.59,41.49,41.52,921600.0,28.3852,28.4057,28.3374,28.3579,921600.0
2007-05-11 10:10:00,41.5,41.59,41.45,41.57,458700.0,28.3442,28.4057,28.3101,28.392,458700.0
2007-05-11 10:15:00,41.58,41.66,41.56,41.63,252900.0,28.3989,28.4535,28.3852,28.433,252900.0
2007-05-11 10:20:00,41.63,41.68,41.6,41.67,257400.0,28.433,28.4672,28.4125,28.4603,257400.0
2007-05-11 10:25:00,41.67,41.69,41.65,41.66,200100.0,28.4603,28.474,28.4467,28.4535,200100.0
2007-05-11 10:30:00,41.67,41.74,41.66,41.71,414300.0,28.4603,28.5081,28.4535,28.4876,414300.0
2007-05-11 10:35:00,41.71,41.85,41.67,41.76,699900.0,28.4876,28.5833,28.4603,28.5218,699900.0
2007-05-11 10:40:00,41.76,41.79,41.73,41.79,276300.0,28.5218,28.5423,28.5013,28.5423,276300.0
2007-05-11 10:45:00,41.79,41.86,41.76,41.85,719400.0,28.5423,28.5901,28.5218,28.5833,719400.0
2007-05-11 10:50:00,41.85,42.0,41.85,41.99,946500.0,28.5833,28.6857,28.5833,28.6789,946500.0
2007-05-11 10:55:00,41.99,42.0,41.91,41.94,618300.0,28.6789,28.6857,28.6242,28.6447,618300.0
2007-05-11 11:00:00,41.95,41.97,41.89,41.96,432600.0,28.6516,28.6652,28.6106,28.6584,432600.0
2007-05-11 11:05:00,41.96,41.99,41.92,41.95,212700.0,28.6584,28.6789,28.6311,28.6516,212700.0
2007-05-11 11:10:00,41.96,41.97,41.93,41.95,139200.0,28.6584,28.6652,28.6379,28.6516,139200.0
2007-05-11 11:15:00,41.95,41.96,41.91,41.92,137400.0,28.6516,28.6584,28.6242,28.6311,137400.0
2007-05-11 11:20:00,41.92,41.92,41.82,41.83,246600.0,28.6311,28.6311,28.5628,28.5696,246600.0
2007-05-11 11:25:00,41.82,41.86,41.81,41.86,165900.0,28.5628,28.5901,28.5559,28.5901,165900.0
2007-05-11 11:30:00,41.86,42.15,41.84,41.85,443700.0,28.5901,28.7882,28.5764,28.5833,443700.0
2007-05-11 11:35:00,41.85,41.86,41.83,41.85,87900.0,28.5833,28.5901,28.5696,28.5833,87900.0
2007-05-11 11:40:00,41.85,41.85,41.78,41.78,269700.0,28.5833,28.5833,28.5355,28.5355,269700.0
2007-05-11 11:45:00,41.79,41.8,41.76,41.79,280800.0,28.5423,28.5491,28.5218,28.5423,280800.0
2007-05-11 11:50:00,41.8,41.81,41.77,41.79,267600.0,28.5491,28.5559,28.5286,28.5423,267600.0
2007-05-11 11:55:00,41.79,41.82,41.78,41.8,226500.0,28.5423,28.5628,28.5355,28.5491,226500.0
2007-05-11 12:00:00,41.8,41.81,41.78,41.79,72000.0,28.5491,28.5559,28.5355,28.5423,72000.0
2007-05-11 12:05:00,41.78,41.81,41.73,41.73,263700.0,28.5355,28.5559,28.5013,28.5013,263700.0
2007-05-11 12:10:00,41.73,41.78,41.72,41.75,99600.0,28.5013,28.5355,28.4945,28.515,99600.0
2007-05-11 12:15:00,41.75,41.78,41.75,41.75,140400.0,28.515,28.5355,28.515,28.515,140400.0
2007-05-11 12:20:00,41.75,41.8,41.73,41.8,122400.0,28.515,28.5491,28.5013,28.5491,122400.0
2007-05-11 12:25:00,41.8,41.8,41.76,41.77,53400.0,28.5491,28.5491,28.5218,28.5286,53400.0
2007-05-11 12:30:00,41.77,41.78,41.73,41.76,62100.0,28.5286,28.5355,28.5013,28.5218,62100.0
2007-05-11 12:35:00,41.77,41.8,41.75,41.8,155100.0,28.5286,28.5491,28.515,28.5491,155100.0
2007-05-11 12:40:00,41.8,41.83,41.8,41.81,212400.0,28.5491,28.5696,28.5491,28.5559,212400.0
2007-05-11 12:45:00,41.81,41.84,41.77,41.77,205500.0,28.5559,28.5764,28.5286,28.5286,205500.0
2007-05-11 12:50:00,41.77,41.8,41.73,41.8,197100.0,28.5286,28.5491,28.5013,28.5491,197100.0
2007-05-11 12:55:00,41.81,41.85,41.8,41.85,228900.0,28.5559,28.5833,28.5491,28.5833,228900.0
2007-05-11 13:00:00,41.85,41.87,41.83,41.84,279900.0,28.5833,28.5969,28.5696,28.5764,279900.0
2007-05-11 13:05:00,41.84,41.85,41.82,41.84,23700.0,28.5764,28.5833,28.5628,28.5764,23700.0
2007-05-11 13:10:00,41.84,41.84,41.83,41.83,69600.0,28.5764,28.5764,28.5696,28.5696,69600.0
2007-05-11 13:15:00,41.83,41.84,41.81,41.83,30600.0,28.5696,28.5764,28.5559,28.5696,30600.0
2007-05-11 13:20:00,41.82,41.86,41.82,41.86,56100.0,28.5628,28.5901,28.5628,28.5901,56100.0
2007-05-11 13:25:00,41.86,41.88,41.84,41.87,107400.0,28.5901,28.6038,28.5764,28.5969,107400.0
2007-05-11 13:30:00,41.86,41.87,41.85,41.87,40800.0,28.5901,28.5969,28.5833,28.5969,40800.0
2007-05-11 13:35:00,41.87,41.9,41.87,41.89,75000.0,28.5969,28.6174,28.5969,28.6106,75000.0
2007-05-11 13:40:00,41.89,41.9,41.81,41.82,108000.0,28.6106,28.6174,28.5559,28.5628,108000.0
2007-05-11 13:45:00,41.81,41.83,41.81,41.83,49500.0,28.5559,28.5696,28.5559,28.5696,49500.0
2007-05-11 13:50:00,41.83,41.86,41.82,41.84,131100.0,28.5696,28.5901,28.5628,28.5764,131100.0
2007-05-11 13:55:00,41.85,41.85,41.77,41.8,90300.0,28.5833,28.5833,28.5286,28.5491,90300.0
2007-05-11 14:00:00,41.8,41.84,41.8,41.82,96900.0,28.5491,28.5764,28.5491,28.5628,96900.0
2007-05-11 14:05:00,41.81,41.84,41.79,41.83,43200.0,28.5559,28.5764,28.5423,28.5696,43200.0
2007-05-11 14:10:00,41.83,41.85,41.81,41.84,60000.0,28.5696,28.5833,28.5559,28.5764,60000.0
2007-05-11 14:15:00,41.84,41.85,41.8,41.8,83700.0,28.5764,28.5833,28.5491,28.5491,83700.0
2007-05-11 14:20:00,41.8,41.81,41.8,41.81,85800.0,28.5491,28.5559,28.5491,28.5559,85800.0
2007-05-11 14:25:00,41.81,41.83,41.81,41.82,59100.0,28.5559,28.5696,28.5559,28.5628,59100.0
2007-05-11 14:30:00,41.82,41.82,41.77,41.79,88800.0,28.5628,28.5628,28.5286,28.5423,88800.0
2007-05-11 14:35:00,41.79,41.83,41.79,41.82,67800.0,28.5423,28.5696,28.5423,28.5628,67800.0
2007-05-11 14:40:00,41.82,41.89,41.81,41.87,164700.0,28.5628,28.6106,28.5559,28.5969,164700.0
2007-05-11 14:45:00,41.87,41.89,41.85,41.86,105300.0,28.5969,28.6106,28.5833,28.5901,105300.0
2007-05-11 14:50:00,41.86,41.88,41.86,41.88,73200.0,28.5901,28.6038,28.5901,28.6038,73200.0
2007-05-11 14:55:00,41.88,41.89,41.84,41.85,44100.0,28.6038,28.6106,28.5764,28.5833,44100.0
2007-05-11 15:00:00,41.85,41.87,41.85,41.86,40500.0,28.5833,28.5969,28.5833,28.5901,40500.0
2007-05-11 15:05:00,41.86,41.86,41.79,41.84,111600.0,28.5901,28.5901,28.5423,28.5764,111600.0
2007-05-11 15:10:00,41.85,41.87,41.82,41.86,78600.0,28.5833,28.5969,28.5628,28.5901,78600.0
2007-05-11 15:15:00,41.86,41.87,41.86,41.87,106200.0,28.5901,28.5969,28.5901,28.5969,106200.0
2007-05-11 15:20:00,41.87,41.88,41.86,41.87,137400.0,28.5969,28.6038,28.5901,28.5969,137400.0
2007-05-11 15:25:00,41.87,41.88,41.86,41.86,171900.0,28.5969,28.6038,28.5901,28.5901,171900.0
2007-05-11 15:30:00,41.87,41.95,41.86,41.94,447900.0,28.5969,28.6516,28.5901,28.6447,447900.0
2007-05-11 15:35:00,41.94,41.97,41.93,41.93,185100.0,28.6447,28.6652,28.6379,28.6379,185100.0
2007-05-11 15:40:00,41.94,41.95,41.91,41.91,143100.0,28.6447,28.6516,28.6242,28.6242,143100.0
2007-05-11 15:45:00,41.91,41.91,41.85,41.86,232500.0,28.6242,28.6242,28.5833,28.5901,232500.0
2007-05-11 15:50:00,41.86,41.93,41.86,41.92,272700.0,28.5901,28.6379,28.5901,28.6311,272700.0
2007-05-11 15:55:00,41.92,41.97,41.91,41.97,605400.0,28.6311,28.6652,28.6242,28.6652,605400.0
2007-05-14 09:30:00,41.9,42.33,41.87,41.99,769500.0,28.6174,28.9111,28.5969,28.6789,769500.0
2007-05-14 09:35:00,42.0,42.12,41.98,42.1,905400.0,28.6857,28.7677,28.6721,28.754,905400.0
2007-05-14 09:40:00,42.1,42.13,42.0,42.04,1022100.0,28.754,28.7745,28.6857,28.713,1022100.0
2007-05-14 09:45:00,42.04,42.04,42.02,42.02,888300.0,28.713,28.713,28.6994,28.6994,888300.0
2007-05-14 09:50:00,42.02,42.02,41.94,41.96,486300.0,28.6994,28.6994,28.6447,28.6584,486300.0
2007-05-14 09:55:00,41.96,42.0,41.96,41.98,372900.0,28.6584,28.6857,28.6584,28.6721,372900.0
2007-05-14 10:00:00,41.98,41.99,41.89,41.89,415800.0,28.6721,28.6789,28.6106,28.6106,415800.0
2007-05-14 10:05:00,41.89,41.93,41.89,41.93,250500.0,28.6106,28.6379,28.6106,28.6379,250500.0
2007-05-14 10:10:00,41.93,41.96,41.92,41.93,222000.0,28.6379,28.6584,28.6311,28.6379,222000.0
2007-05-14 10:15:00,41.93,41.97,41.88,41.89,643800.0,28.6379,28.6652,28.6038,28.6106,643800.0
2007-05-14 10:20:00,41.89,41.89,41.79,41.85,467400.0,28.6106,28.6106,28.5423,28.5833,467400.0
2007-05-14 10:25:00,41.85,41.88,41.77,41.78,335100.0,28.5833,28.6038,28.5286,28.5355,335100.0
2007-05-14 10:30:00,41.79,41.83,41.78,41.8,310800.0,28.5423,28.5696,28.5355,28.5491,310800.0
2007-05-14 10:35:00,41.81,41.81,41.69,41.78,507000.0,28.5559,28.5559,28.474,28.5355,507000.0
2007-05-14 10:40:00,41.78,41.81,41.76,41.78,313800.0,28.5355,28.5559,28.5218,28.5355,313800.0
2007-05-14 10:45:00,41.77,41.82,41.77,41.81,233100.0,28.5286,28.5628,28.5286,28.5559,233100.0
2007-05-14 10:50:00,41.81,41.83,41.78,41.82,320400.0,28.5559,28.5696,28.5355,28.5628,320400.0
2007-05-14 10:55:00,41.82,41.84,41.79,41.84,510300.0,28.5628,28.5764,28.5423,28.5764,510300.0
2007-05-14 11:00:00,41.84,41.84,41.77,41.79,450600.0,28.5764,28.5764,28.5286,28.5423,450600.0
2007-05-14 11:05:00,41.79,41.81,41.75,41.75,372900.0,28.5423,28.5559,28.515,28.515,372900.0
2007-05-14 11:10:00,41.75,41.75,41.69,41.74,260100.0,28.515,28.515,28.474,28.5081,260100.0
2007-05-14 11:15:00,41.74,41.76,41.72,41.75,192300.0,28.5081,28.5218,28.4945,28.515,192300.0
2007-05-14 11:20:00,41.75,41.77,41.74,41.76,100200.0,28.515,28.5286,28.5081,28.5218,100200.0
2007-05-14 11:25:00,41.76,41.78,41.74,41.74,245100.0,28.5218,28.5355,28.5081,28.5081,245100.0
2007-05-14 11:30:00,41.74,41.75,41.71,41.73,177000.0,28.5081,28.515,28.4876,28.5013,177000.0
2007-05-14 11:35:00,41.73,41.76,41.71,41.76,378000.0,28.5013,28.5218,28.4876,28.5218,378000.0
2007-05-14 11:40:00,41.76,41.76,41.73,41.75,222000.0,28.5218,28.5218,28.5013,28.515,222000.0
2007-05-14 11:45:00,41.75,41.76,41.74,41.76,46200.0,28.515,28.5218,28.5081,28.5218,46200.0
2007-05-14 11:50:00,41.76,41.77,41.72,41.73,104700.0,28.5218,28.5286,28.4945,28.5013,104700.0
2007-05-14 11:55:00,41.73,41.74,41.7,41.73,132000.0,28.5013,28.5081,28.4808,28.5013,132000.0
2007-05-14 12:00:00,41.74,41.77,41.74,41.77,192900.0,28.5081,28.5286,28.5081,28.5286,192900.0
2007-05-14 12:05:00,41.77,41.77,41.75,41.77,86400.0,28.5286,28.5286,28.515,28.5286,86400.0
2007-05-14 12:10:00,41.77,41.79,41.76,41.76,152100.0,28.5286,28.5423,28.5218,28.5218,152100.0
2007-05-14 12:15:00,41.76,41.77,41.73,41.73,450000.0,28.5218,28.5286,28.5013,28.5013,450000.0
2007-05-14 12:20:00,41.73,41.74,41.72,41.72,141900.0,28.5013,28.5081,28.4945,28.4945,141900.0
2007-05-14 12:25:00,41.72,41.75,41.72,41.74,128400.0,28.4945,28.515,28.4945,28.5081,128400.0
2007-05-14 12:30:00,41.73,41.75,41.73,41.74,94500.0,28.5013,28.515,28.5013,28.5081,94500.0
2007-05-14 12:35:00,41.73,41.75,41.73,41.75,108000.0,28.5013,28.515,28.5013,28.515,108000.0
2007-05-14 12:40:00,41.75,41.76,41.74,41.75,409800.0,28.515,28.5218,28.5081,28.515,409800.0
2007-05-14 12:45:00,41.75,41.75,41.74,41.74,105600.0,28.515,28.515,28.5081,28.5081,105600.0
2007-05-14 12:50:00,41.74,41.75,41.74,41.75,96000.0,28.5081,28.515,28.5081,28.515,96000.0
2007-05-14 12:55:00,41.75,41.75,41.73,41.75,61500.0,28.515,28.515,28.5013,28.515,61500.0
2007-05-14 13:00:00,41.75,41.77,41.73,41.75,591000.0,28.515,28.5286,28.5013,28.515,591000.0
2007-05-14 13:05:00,41.75,41.77,41.75,41.75,249000.0,28.515,28.5286,28.515,28.515,249000.0
2007-05-14 13:10:00,41.75,41.75,41.71,41.71,82800.0,28.515,28.515,28.4876,28.4876,82800.0
2007-05-14 13:15:00,41.71,41.73,41.62,41.67,430800.0,28.4876,28.5013,28.4262,28.4603,430800.0
2007-05-14 13:20:00,41.67,41.68,41.59,41.66,463500.0,28.4603,28.4672,28.4057,28.4535,463500.0
2007-05-14 13:25:00,41.66,41.67,41.66,41.66,277200.0,28.4535,28.4603,28.4535,28.4535,277200.0
2007-05-14 13:30:00,41.65,41.7,41.65,41.68,233700.0,28.4467,28.4808,28.4467,28.4672,233700.0
2007-05-14 13:35:00,41.68,41.69,41.6,41.64,267300.0,28.4672,28.474,28.4125,28.4398,267300.0
2007-05-14 13:40:00,41.64,41.66,41.59,41.59,215700.0,28.4398,28.4535,28.4057,28.4057,215700.0
2007-05-14 13:45:00,41.59,41.59,41.54,41.56,267600.0,28.4057,28.4057,28.3715,28.3852,267600.0
2007-05-14 13:50:00,41.56,41.58,41.5,41.53,411600.0,28.3852,28.3989,28.3442,28.3647,411600.0
2007-05-14 13:55:00,41.53,41.53,41.49,41.52,290700.0,28.3647,28.3647,28.3374,28.3579,290700.0
2007-05-14 14:00:00,41.51,41.51,41.35,41.39,810000.0,28.351,28.351,28.2418,28.2691,810000.0
2007-05-14 14:05:00,41.39,41.41,41.38,41.4,381300.0,28.2691,28.2827,28.2623,28.2759,381300.0
2007-05-14 14:10:00,41.41,41.42,41.4,41.42,389400.0,28.2827,28.2896,28.2759,28.2896,389400.0
2007-05-14 14:15:00,41.41,41.42,41.36,41.4,687900.0,28.2827,28.2896,28.2486,28.2759,687900.0
2007-05-14 14:20:00,41.4,41.49,41.37,41.47,726000.0,28.2759,28.3374,28.2554,28.3237,726000.0
2007-05-14 14:25:00,41.46,41.48,41.42,41.47,141000.0,28.3169,28.3306,28.2896,28.3237,141000.0
2007-05-14 14:30:00,41.47,41.49,41.45,41.45,340200.0,28.3237,28.3374,28.3101,28.3101,340200.0
2007-05-14 14:35:00,41.45,41.46,41.42,41.43,164100.0,28.3101,28.3169,28.2896,28.2964,164100.0
2007-05-14 14:40:00,41.43,41.45,41.41,41.42,141900.0,28.2964,28.3101,28.2827,28.2896,141900.0
2007-05-14 14:45:00,41.42,41.47,41.42,41.44,152700.0,28.2896,28.3237,28.2896,28.3032,152700.0
2007-05-14 14:50:00,41.43,41.48,41.41,41.41,455700.0,28.2964,28.3306,28.2827,28.2827,455700.0
2007-05-14 14:55:00,41.41,41.44,41.39,41.42,211200.0,28.2827,28.3032,28.2691,28.2896,211200.0
2007-05-14 15:00:00,41.42,41.51,41.41,41.51,393900.0,28.2896,28.351,28.2827,28.351,393900.0
2007-05-14 15:05:00,41.51,41.54,41.46,41.51,562500.0,28.351,28.3715,28.3169,28.351,562500.0
2007-05-14 15:10:00,41.51,41.56,41.5,41.55,249000.0,28.351,28.3852,28.3442,28.3784,249000.0
2007-05-14 15:15:00,41.55,41.61,41.55,41.56,312600.0,28.3784,28.4193,28.3784,28.3852,312600.0
2007-05-14 15:20:00,41.56,41.58,41.55,41.55,228300.0,28.3852,28.3989,28.3784,28.3784,228300.0
2007-05-14 15:25:00,41.55,41.56,41.52,41.56,184800.0,28.3784,28.3852,28.3579,28.3852,184800.0
2007-05-14 15:30:00,41.56,41.58,41.55,41.58,321300.0,28.3852,28.3989,28.3784,28.3989,321300.0
2007-05-14 15:35:00,41.58,41.58,41.53,41.55,177600.0,28.3989,28.3989,28.3647,28.3784,177600.0
2007-05-14 15:40:00,41.55,41.56,41.51,41.55,175200.0,28.3784,28.3852,28.351,28.3784,175200.0
2007-05-14 15:45:00,41.55,41.58,41.55,41.56,173400.0,28.3784,28.3989,28.3784,28.3852,173400.0
2007-05-14 15:50:00,41.56,41.56,41.49,41.5,310500.0,28.3852,28.3852,28.3374,28.3442,310500.0
2007-05-14 15:55:00,41.5,41.51,41.48,41.5,611100.0,28.3442,28.351,28.3306,28.3442,611100.0
2007-05-15 09:30:00,41.58,41.6,41.5,41.59,376800.0,28.3989,28.4125,28.3442,28.4057,376800.0
2007-05-15 09:35:00,41.57,41.61,41.48,41.52,713700.0,28.392,28.4193,28.3306,28.3579,713700.0
2007-05-15 09:40:00,41.51,41.53,41.48,41.52,458700.0,28.351,28.3647,28.3306,28.3579,458700.0
2007-05-15 09:45:00,41.51,41.54,41.46,41.47,328200.0,28.351,28.3715,28.3169,28.3237,328200.0
2007-05-15 09:50:00,41.47,41.47,41.34,41.39,890700.0,28.3237,28.3237,28.2349,28.2691,890700.0
2007-05-15 09:55:00,41.39,41.53,41.37,41.52,798600.0,28.2691,28.3647,28.2554,28.3579,798600.0
2007-05-15 10:00:00,41.52,41.65,41.49,41.64,807300.0,28.3579,28.4467,28.3374,28.4398,807300.0
2007-05-15 10:05:00,41.64,41.66,41.6,41.61,335400.0,28.4398,28.4535,28.4125,28.4193,335400.0
2007-05-15 10:10:00,41.61,41.72,41.61,41.68,470700.0,28.4193,28.4945,28.4193,28.4672,470700.0
2007-05-15 10:15:00,41.68,41.83,41.67,41.79,569700.0,28.4672,28.5696,28.4603,28.5423,569700.0
2007-05-15 10:20:00,41.79,41.79,41.67,41.78,728400.0,28.5423,28.5423,28.4603,28.5355,728400.0
2007-05-15 10:25:00,41.78,41.8,41.75,41.79,199500.0,28.5355,28.5491,28.515,28.5423,199500.0
2007-05-15 10:30:00,41.79,41.83,41.76,41.78,683400.0,28.5423,28.5696,28.5218,28.5355,683400.0
2007-05-15 10:35:00,41.78,41.79,41.73,41.73,331200.0,28.5355,28.5423,28.5013,28.5013,331200.0
2007-05-15 10:40:00,41.73,41.76,41.72,41.73,178800.0,28.5013,28.5218,28.4945,28.5013,178800.0
2007-05-15 10:45:00,41.74,41.82,41.74,41.78,221700.0,28.5081,28.5628,28.5081,28.5355,221700.0
2007-05-15 10:50:00,41.78,41.8,41.76,41.77,111900.0,28.5355,28.5491,28.5218,28.5286,111900.0
2007-05-15 10:55:00,41.77,41.79,41.66,41.7,825600.0,28.5286,28.5423,28.4535,28.4808,825600.0
2007-05-15 11:00:00,41.7,41.74,41.64,41.71,244200.0,28.4808,28.5081,28.4398,28.4876,244200.0
2007-05-15 11:05:00,41.72,41.72,41.67,41.69,141300.0,28.4945,28.4945,28.4603,28.474,141300.0
2007-05-15 11:10:00,41.68,41.69,41.63,41.68,240300.0,28.4672,28.474,28.433,28.4672,240300.0
2007-05-15 11:15:00,41.68,41.77,41.68,41.76,156900.0,28.4672,28.5286,28.4672,28.5218,156900.0
2007-05-15 11:20:00,41.76,41.8,41.76,41.79,388800.0,28.5218,28.5491,28.5218,28.5423,388800.0
2007-05-15 11:25:00,41.79,41.82,41.76,41.8,324900.0,28.5423,28.5628,28.5218,28.5491,324900.0
2007-05-15 11:30:00,41.8,41.82,41.78,41.81,193500.0,28.5491,28.5628,28.5355,28.5559,193500.0
2007-05-15 11:35:00,41.81,41.88,41.8,41.87,670200.0,28.5559,28.6038,28.5491,28.5969,670200.0
2007-05-15 11:40:00,41.87,41.91,41.86,41.91,369600.0,28.5969,28.6242,28.5901,28.6242,369600.0
2007-05-15 11:45:00,41.91,41.95,41.87,41.92,308100.0,28.6242,28.6516,28.5969,28.6311,308100.0
2007-05-15 11:50:00,41.92,41.95,41.88,41.91,117000.0,28.6311,28.6516,28.6038,28.6242,117000.0
2007-05-15 11:55:00,41.92,41.92,41.89,41.9,130800.0,28.6311,28.6311,28.6106,28.6174,130800.0
2007-05-15 12:00:00,41.9,41.91,41.84,41.89,213600.0,28.6174,28.6242,28.5764,28.6106,213600.0
2007-05-15 12:05:00,41.89,41.89,41.85,41.88,75000.0,28.6106,28.6106,28.5833,28.6038,75000.0
2007-05-15 12:10:00,41.87,41.96,41.87,41.96,227100.0,28.5969,28.6584,28.5969,28.6584,227100.0
2007-05-15 12:15:00,41.96,41.96,41.86,41.88,109500.0,28.6584,28.6584,28.5901,28.6038,109500.0
2007-05-15 12:20:00,41.88,41.91,41.85,41.87,114000.0,28.6038,28.6242,28.5833,28.5969,114000.0
2007-05-15 12:25:00,41.87,41.91,41.87,41.9,72300.0,28.5969,28.6242,28.5969,28.6174,72300.0
2007-05-15 12:30:00,41.91,41.93,41.88,41.89,66900.0,28.6242,28.6379,28.6038,28.6106,66900.0
2007-05-15 12:35:00,41.9,41.96,41.89,41.96,104100.0,28.6174,28.6584,28.6106,28.6584,104100.0
2007-05-15 12:40:00,41.96,42.01,41.95,41.99,340500.0,28.6584,28.6925,28.6516,28.6789,340500.0
2007-05-15 12:45:00,41.99,42.0,41.93,41.97,190800.0,28.6789,28.6857,28.6379,28.6652,190800.0
2007-05-15 12:50:00,41.96,41.98,41.93,41.96,158700.0,28.6584,28.6721,28.6379,28.6584,158700.0
2007-05-15 12:55:00,41.96,41.98,41.91,41.94,262200.0,28.6584,28.6721,28.6242,28.6447,262200.0
2007-05-15 13:00:00,41.93,41.96,41.86,41.89,176700.0,28.6379,28.6584,28.5901,28.6106,176700.0
2007-05-15 13:05:00,41.9,41.92,41.84,41.87,177600.0,28.6174,28.6311,28.5764,28.5969,177600.0
2007-05-15 13:10:00,41.88,41.97,41.88,41.94,115500.0,28.6038,28.6652,28.6038,28.6447,115500.0
2007-05-15 13:15:00,41.94,41.96,41.93,41.94,74400.0,28.6447,28.6584,28.6379,28.6447,74400.0
2007-05-15 13:20:00,41.94,41.96,41.91,41.91,62400.0,28.6447,28.6584,28.6242,28.6242,62400.0
2007-05-15 13:25:00,41.92,41.93,41.92,41.93,30000.0,28.6311,28.6379,28.6311,28.6379,30000.0
2007-05-15 13:30:00,41.93,41.96,41.88,41.91,89400.0,28.6379,28.6584,28.6038,28.6242,89400.0
2007-05-15 13:35:00,41.91,41.93,41.89,41.91,38700.0,28.6242,28.6379,28.6106,28.6242,38700.0
2007-05-15 13:40:00,41.9,41.9,41.81,41.88,294900.0,28.6174,28.6174,28.5559,28.6038,294900.0
2007-05-15 13:45:00,41.87,41.88,41.76,41.82,238800.0,28.5969,28.6038,28.5218,28.5628,238800.0
2007-05-15 13:50:00,41.82,41.85,41.72,41.74,521100.0,28.5628,28.5833,28.4945,28.5081,521100.0
2007-05-15 13:55:00,41.75,41.83,41.75,41.79,382800.0,28.515,28.5696,28.515,28.5423,382800.0
2007-05-15 14:00:00,41.8,41.82,41.78,41.81,216900.0,28.5491,28.5628,28.5355,28.5559,216900.0
2007-05-15 14:05:00,41.82,41.89,41.81,41.87,205500.0,28.5628,28.6106,28.5559,28.5969,205500.0
2007-05-15 14:10:00,41.87,41.88,41.79,41.81,208500.0,28.5969,28.6038,28.5423,28.5559,208500.0
2007-05-15 14:15:00,41.81,41.82,41.7,41.75,317400.0,28.5559,28.5628,28.4808,28.515,317400.0
2007-05-15 14:20:00,41.75,41.83,41.73,41.8,227100.0,28.515,28.5696,28.5013,28.5491,227100.0
2007-05-15 14:25:00,41.8,41.81,41.74,41.77,237600.0,28.5491,28.5559,28.5081,28.5286,237600.0
2007-05-15 14:30:00,41.76,41.8,41.75,41.77,706800.0,28.5218,28.5491,28.515,28.5286,706800.0
2007-05-15 14:35:00,41.77,41.77,41.64,41.67,598800.0,28.5286,28.5286,28.4398,28.4603,598800.0
2007-05-15 14:40:00,41.67,41.68,41.52,41.56,572700.0,28.4603,28.4672,28.3579,28.3852,572700.0
2007-05-15 14:45:00,41.56,41.57,41.51,41.53,992100.0,28.3852,28.392,28.351,28.3647,992100.0
2007-05-15 14:50:00,41.53,41.62,41.52,41.6,450000.0,28.3647,28.4262,28.3579,28.4125,450000.0
2007-05-15 14:55:00,41.59,41.59,41.53,41.58,366600.0,28.4057,28.4057,28.3647,28.3989,366600.0
2007-05-15 15:00:00,41.58,41.63,41.57,41.6,401400.0,28.3989,28.433,28.392,28.4125,401400.0
2007-05-15 15:05:00,41.6,41.61,41.56,41.59,267000.0,28.4125,28.4193,28.3852,28.4057,267000.0
2007-05-15 15:10:00,41.59,41.61,41.56,41.6,149400.0,28.4057,28.4193,28.3852,28.4125,149400.0
2007-05-15 15:15:00,41.6,41.61,41.55,41.58,122700.0,28.4125,28.4193,28.3784,28.3989,122700.0
2007-05-15 15:20:00,41.59,41.59,41.52,41.54,318000.0,28.4057,28.4057,28.3579,28.3715,318000.0
2007-05-15 15:25:00,41.54,41.6,41.53,41.59,160200.0,28.3715,28.4125,28.3647,28.4057,160200.0
2007-05-15 15:30:00,41.59,41.59,41.53,41.55,143700.0,28.4057,28.4057,28.3647,28.3784,143700.0
2007-05-15 15:35:00,41.55,41.63,41.55,41.62,201600.0,28.3784,28.433,28.3784,28.4262,201600.0
2007-05-15 15:40:00,41.63,41.63,41.53,41.53,776700.0,28.433,28.433,28.3647,28.3647,776700.0
2007-05-15 15:45:00,41.53,41.57,41.53,41.54,398700.0,28.3647,28.392,28.3647,28.3715,398700.0
2007-05-15 15:50:00,41.54,41.55,41.46,41.47,503400.0,28.3715,28.3784,28.3169,28.3237,503400.0
2007-05-15 15:55:00,41.46,41.53,41.44,41.53,851700.0,28.3169,28.3647,28.3032,28.3647,851700.0
2007-05-16 09:30:00,41.86,41.96,41.83,41.92,84300.0,28.5901,28.6584,28.5696,28.6311,84300.0
2007-05-16 09:35:00,41.91,42.0,41.86,41.97,558900.0,28.6242,28.6857,28.5901,28.6652,558900.0
2007-05-16 09:40:00,41.97,42.0,41.93,41.94,552000.0,28.6652,28.6857,28.6379,28.6447,552000.0
2007-05-16 09:45:00,41.94,41.97,41.92,41.93,139500.0,28.6447,28.6652,28.6311,28.6379,139500.0
2007-05-16 09:50:00,41.94,41.98,41.9,41.97,125700.0,28.6447,28.6721,28.6174,28.6652,125700.0
2007-05-16 09:55:00,41.96,41.96,41.92,41.93,195300.0,28.6584,28.6584,28.6311,28.6379,195300.0
2007-05-16 10:00:00,41.93,41.94,41.88,41.93,363600.0,28.6379,28.6447,28.6038,28.6379,363600.0
2007-05-16 10:05:00,41.93,41.97,41.93,41.94,378300.0,28.6379,28.6652,28.6379,28.6447,378300.0
2007-05-16 10:10:00,41.93,42.03,41.93,42.03,541500.0,28.6379,28.7062,28.6379,28.7062,541500.0
2007-05-16 10:15:00,42.02,42.05,42.0,42.03,554100.0,28.6994,28.7199,28.6857,28.7062,554100.0
2007-05-16 10:20:00,42.03,42.03,41.98,41.98,166500.0,28.7062,28.7062,28.6721,28.6721,166500.0
2007-05-16 10:25:00,41.97,42.04,41.97,42.02,250500.0,28.6652,28.713,28.6652,28.6994,250500.0
2007-05-16 10:30:00,42.02,42.02,41.93,41.95,209100.0,28.6994,28.6994,28.6379,28.6516,209100.0
2007-05-16 10:35:00,41.95,41.99,41.93,41.96,285600.0,28.6516,28.6789,28.6379,28.6584,285600.0
2007-05-16 10:40:00,41.96,41.99,41.95,41.98,246900.0,28.6584,28.6789,28.6516,28.6721,246900.0
2007-05-16 10:45:00,41.98,41.98,41.9,41.92,220500.0,28.6721,28.6721,28.6174,28.6311,220500.0
2007-05-16 10:50:00,41.93,41.93,41.85,41.86,216000.0,28.6379,28.6379,28.5833,28.5901,216000.0
2007-05-16 10:55:00,41.85,41.9,41.83,41.85,216000.0,28.5833,28.6174,28.5696,28.5833,216000.0
2007-05-16 11:00:00,41.85,41.86,41.81,41.86,193200.0,28.5833,28.5901,28.5559,28.5901,193200.0
2007-05-16 11:05:00,41.86,41.86,41.77,41.78,110100.0,28.5901,28.5901,28.5286,28.5355,110100.0
2007-05-16 11:10:00,41.78,41.78,41.69,41.7,180600.0,28.5355,28.5355,28.474,28.4808,180600.0
2007-05-16 11:15:00,41.7,41.79,41.69,41.79,176700.0,28.4808,28.5423,28.474,28.5423,176700.0
2007-05-16 11:20:00,41.79,41.8,41.74,41.79,200400.0,28.5423,28.5491,28.5081,28.5423,200400.0
2007-05-16 11:25:00,41.79,41.84,41.77,41.82,260400.0,28.5423,28.5764,28.5286,28.5628,260400.0
2007-05-16 11:30:00,41.83,41.85,41.82,41.85,237300.0,28.5696,28.5833,28.5628,28.5833,237300.0
2007-05-16 11:35:00,41.85,41.94,41.84,41.93,258600.0,28.5833,28.6447,28.5764,28.6379,258600.0
2007-05-16 11:40:00,41.93,41.93,41.89,41.89,73200.0,28.6379,28.6379,28.6106,28.6106,73200.0
2007-05-16 11:45:00,41.88,41.91,41.88,41.89,72300.0,28.6038,28.6242,28.6038,28.6106,72300.0
2007-05-16 11:50:00,41.9,41.93,41.87,41.93,155100.0,28.6174,28.6379,28.5969,28.6379,155100.0
2007-05-16 11:55:00,41.93,41.95,41.91,41.93,196800.0,28.6379,28.6516,28.6242,28.6379,196800.0
2007-05-16 12:00:00,41.93,41.94,41.89,41.92,62700.0,28.6379,28.6447,28.6106,28.6311,62700.0
2007-05-16 12:05:00,41.92,41.92,41.84,41.86,133200.0,28.6311,28.6311,28.5764,28.5901,133200.0
2007-05-16 12:10:00,41.87,41.87,41.85,41.86,75600.0,28.5969,28.5969,28.5833,28.5901,75600.0
2007-05-16 12:15:00,41.87,41.89,41.54,41.78,745500.0,28.5969,28.6106,28.3715,28.5355,745500.0
2007-05-16 12:20:00,41.8,41.96,41.73,41.77,522900.0,28.5491,28.6584,28.5013,28.5286,522900.0
2007-05-16 12:25:00,41.77,41.8,41.77,41.8,73500.0,28.5286,28.5491,28.5286,28.5491,73500.0
2007-05-16 12:30:00,41.8,41.82,41.77,41.82,79800.0,28.5491,28.5628,28.5286,28.5628,79800.0
2007-05-16 12:35:00,41.82,41.85,41.79,41.8,147600.0,28.5628,28.5833,28.5423,28.5491,147600.0
2007-05-16 12:40:00,41.79,41.81,41.67,41.74,374100.0,28.5423,28.5559,28.4603,28.5081,374100.0
2007-05-16 12:45:00,41.75,41.8,41.75,41.79,69900.0,28.515,28.5491,28.515,28.5423,69900.0
2007-05-16 12:50:00,41.79,41.81,41.77,41.79,54900.0,28.5423,28.5559,28.5286,28.5423,54900.0
2007-05-16 12:55:00,41.78,41.85,41.78,41.85,27600.0,28.5355,28.5833,28.5355,28.5833,27600.0
2007-05-16 13:00:00,41.85,41.85,41.81,41.84,78300.0,28.5833,28.5833,28.5559,28.5764,78300.0
2007-05-16 13:05:00,41.84,41.87,41.81,41.85,113400.0,28.5764,28.5969,28.5559,28.5833,113400.0
2007-05-16 13:10:00,41.84,41.84,41.81,41.83,239400.0,28.5764,28.5764,28.5559,28.5696,239400.0
2007-05-16 13:15:00,41.83,41.84,41.81,41.83,62100.0,28.5696,28.5764,28.5559,28.5696,62100.0
2007-05-16 13:20:00,41.85,41.89,41.85,41.86,93600.0,28.5833,28.6106,28.5833,28.5901,93600.0
2007-05-16 13:25:00,41.87,41.87,41.84,41.86,27900.0,28.5969,28.5969,28.5764,28.5901,27900.0
2007-05-16 13:30:00,41.86,41.9,41.86,41.86,130800.0,28.5901,28.6174,28.5901,28.5901,130800.0
2007-05-16 13:35:00,41.86,41.9,41.86,41.89,64200.0,28.5901,28.6174,28.5901,28.6106,64200.0
2007-05-16 13:40:00,41.9,41.94,41.88,41.94,86400.0,28.6174,28.6447,28.6038,28.6447,86400.0
2007-05-16 13:45:00,41.94,41.98,41.92,41.92,102300.0,28.6447,28.6721,28.6311,28.6311,102300.0
2007-05-16 13:50:00,41.94,41.96,41.91,41.94,70200.0,28.6447,28.6584,28.6242,28.6447,70200.0
2007-05-16 13:55:00,41.93,41.94,41.91,41.92,29400.0,28.6379,28.6447,28.6242,28.6311,29400.0
2007-05-16 14:00:00,41.92,41.95,41.92,41.95,36900.0,28.6311,28.6516,28.6311,28.6516,36900.0
2007-05-16 14:05:00,41.95,42.07,41.94,42.07,228000.0,28.6516,28.7335,28.6447,28.7335,228000.0
2007-05-16 14:10:00,42.07,42.13,42.07,42.13,312600.0,28.7335,28.7745,28.7335,28.7745,312600.0
2007-05-16 14:15:00,42.13,42.15,42.1,42.13,165000.0,28.7745,28.7882,28.754,28.7745,165000.0
2007-05-16 14:20:00,42.13,42.13,42.07,42.07,71100.0,28.7745,28.7745,28.7335,28.7335,71100.0
2007-05-16 14:25:00,42.06,42.11,42.04,42.1,247200.0,28.7267,28.7608,28.713,28.754,247200.0
2007-05-16 14:30:00,42.1,42.13,42.07,42.09,120300.0,28.754,28.7745,28.7335,28.7472,120300.0
2007-05-16 14:35:00,42.09,42.13,42.06,42.1,178200.0,28.7472,28.7745,28.7267,28.754,178200.0
2007-05-16 14:40:00,42.1,42.17,42.09,42.16,217500.0,28.754,28.8018,28.7472,28.795,217500.0
2007-05-16 14:45:00,42.17,42.25,42.17,42.18,418500.0,28.8018,28.8565,28.8018,28.8087,418500.0
2007-05-16 14:50:00,42.17,42.2,42.13,42.17,276000.0,28.8018,28.8223,28.7745,28.8018,276000.0
2007-05-16 14:55:00,42.17,42.18,42.16,42.17,243300.0,28.8018,28.8087,28.795,28.8018,243300.0
2007-05-16 15:00:00,42.16,42.19,42.14,42.16,141600.0,28.795,28.8155,28.7813,28.795,141600.0
2007-05-16 15:05:00,42.16,42.17,42.13,42.16,81600.0,28.795,28.8018,28.7745,28.795,81600.0
2007-05-16 15:10:00,42.17,42.17,42.13,42.17,100200.0,28.8018,28.8018,28.7745,28.8018,100200.0
2007-05-16 15:15:00,42.16,42.21,42.12,42.15,338100.0,28.795,28.8291,28.7677,28.7882,338100.0
2007-05-16 15:20:00,42.15,42.19,42.14,42.18,135900.0,28.7882,28.8155,28.7813,28.8087,135900.0
2007-05-16 15:25:00,42.18,42.22,42.17,42.18,180600.0,28.8087,28.836,28.8018,28.8087,180600.0
2007-05-16 15:30:00,42.2,42.24,42.18,42.24,215700.0,28.8223,28.8496,28.8087,28.8496,215700.0
2007-05-16 15:35:00,42.24,42.27,42.22,42.24,405900.0,28.8496,28.8701,28.836,28.8496,405900.0
2007-05-16 15:40:00,42.24,42.28,42.22,42.23,425400.0,28.8496,28.877,28.836,28.8428,425400.0
2007-05-16 15:45:00,42.23,42.26,42.22,42.24,314400.0,28.8428,28.8633,28.836,28.8496,314400.0
2007-05-16 15:50:00,42.24,42.27,42.23,42.24,371100.0,28.8496,28.8701,28.8428,28.8496,371100.0
2007-05-16 15:55:00,42.25,42.33,42.25,42.31,711900.0,28.8565,28.9111,28.8565,28.8974,711900.0
2007-05-17 09:30:00,41.96,42.09,41.89,41.89,242700.0,28.6584,28.7472,28.6106,28.6106,242700.0
2007-05-17 09:35:00,41.87,41.93,41.83,41.88,340500.0,28.5969,28.6379,28.5696,28.6038,340500.0
2007-05-17 09:40:00,41.89,41.92,41.79,41.81,612000.0,28.6106,28.6311,28.5423,28.5559,612000.0
2007-05-17 09:45:00,41.81,41.85,41.8,41.85,396600.0,28.5559,28.5833,28.5491,28.5833,396600.0
2007-05-17 09:50:00,41.86,41.87,41.77,41.78,480300.0,28.5901,28.5969,28.5286,28.5355,480300.0
2007-05-17 09:55:00,41.78,41.82,41.74,41.76,1279800.0,28.5355,28.5628,28.5081,28.5218,1279800.0
2007-05-17 10:00:00,41.77,41.8,41.7,41.79,1794000.0,28.5286,28.5491,28.4808,28.5423,1794000.0
2007-05-17 10:05:00,41.78,41.83,41.78,41.82,1097400.0,28.5355,28.5696,28.5355,28.5628,1097400.0
2007-05-17 10:10:00,41.82,41.86,41.79,41.85,695100.0,28.5628,28.5901,28.5423,28.5833,695100.0
2007-05-17 10:15:00,41.86,41.93,41.82,41.84,550200.0,28.5901,28.6379,28.5628,28.5764,550200.0
2007-05-17 10:20:00,41.83,41.87,41.82,41.87,272700.0,28.5696,28.5969,28.5628,28.5969,272700.0
2007-05-17 10:25:00,41.87,41.93,41.85,41.93,195900.0,28.5969,28.6379,28.5833,28.6379,195900.0
2007-05-17 10:30:00,41.93,41.96,41.91,41.94,158100.0,28.6379,28.6584,28.6242,28.6447,158100.0
2007-05-17 10:35:00,41.95,41.96,41.87,41.88,203400.0,28.6516,28.6584,28.5969,28.6038,203400.0
2007-05-17 10:40:00,41.88,41.9,41.85,41.85,132000.0,28.6038,28.6174,28.5833,28.5833,132000.0
2007-05-17 10:45:00,41.85,41.89,41.83,41.89,549900.0,28.5833,28.6106,28.5696,28.6106,549900.0
2007-05-17 10:50:00,41.89,41.92,41.88,41.89,261900.0,28.6106,28.6311,28.6038,28.6106,261900.0
2007-05-17 10:55:00,41.89,41.93,41.89,41.93,195900.0,28.6106,28.6379,28.6106,28.6379,195900.0
2007-05-17 11:00:00,41.93,41.97,41.93,41.95,117900.0,28.6379,28.6652,28.6379,28.6516,117900.0
2007-05-17 11:05:00,41.95,41.99,41.93,41.97,169200.0,28.6516,28.6789,28.6379,28.6652,169200.0
2007-05-17 11:10:00,41.98,41.99,41.96,41.98,164400.0,28.6721,28.6789,28.6584,28.6721,164400.0
2007-05-17 11:15:00,41.98,42.0,41.96,41.96,90900.0,28.6721,28.6857,28.6584,28.6584,90900.0
2007-05-17 11:20:00,41.96,41.98,41.92,41.98,202500.0,28.6584,28.6721,28.6311,28.6721,202500.0
2007-05-17 11:25:00,41.98,41.99,41.97,41.97,201300.0,28.6721,28.6789,28.6652,28.6652,201300.0
2007-05-17 11:30:00,41.97,41.99,41.93,41.99,97800.0,28.6652,28.6789,28.6379,28.6789,97800.0
2007-05-17 11:35:00,41.98,41.98,41.96,41.97,44100.0,28.6721,28.6721,28.6584,28.6652,44100.0
2007-05-17 11:40:00,41.97,41.98,41.95,41.98,48000.0,28.6652,28.6721,28.6516,28.6721,48000.0
2007-05-17 11:45:00,41.97,42.07,41.95,42.05,230400.0,28.6652,28.7335,28.6516,28.7199,230400.0
2007-05-17 11:50:00,42.05,42.06,41.97,41.98,111600.0,28.7199,28.7267,28.6652,28.6721,111600.0
2007-05-17 11:55:00,41.98,41.99,41.97,41.99,105600.0,28.6721,28.6789,28.6652,28.6789,105600.0
2007-05-17 12:00:00,41.99,42.04,41.94,41.96,303900.0,28.6789,28.713,28.6447,28.6584,303900.0
2007-05-17 12:05:00,41.96,41.98,41.95,41.96,37200.0,28.6584,28.6721,28.6516,28.6584,37200.0
2007-05-17 12:10:00,41.97,41.98,41.93,41.98,51900.0,28.6652,28.6721,28.6379,28.6721,51900.0
2007-05-17 12:15:00,41.98,42.01,41.94,41.96,87300.0,28.6721,28.6925,28.6447,28.6584,87300.0
2007-05-17 12:20:00,41.96,41.98,41.92,41.97,216900.0,28.6584,28.6721,28.6311,28.6652,216900.0
2007-05-17 12:25:00,41.97,41.98,41.94,41.96,131400.0,28.6652,28.6721,28.6447,28.6584,131400.0
2007-05-17 12:30:00,41.97,41.97,41.95,41.97,49800.0,28.6652,28.6652,28.6516,28.6652,49800.0
2007-05-17 12:35:00,41.97,41.97,41.89,41.9,148200.0,28.6652,28.6652,28.6106,28.6174,148200.0
2007-05-17 12:40:00,41.9,41.94,41.87,41.88,59400.0,28.6174,28.6447,28.5969,28.6038,59400.0
2007-05-17 12:45:00,41.88,41.9,41.88,41.9,21600.0,28.6038,28.6174,28.6038,28.6174,21600.0
2007-05-17 12:50:00,41.9,41.94,41.9,41.94,37200.0,28.6174,28.6447,28.6174,28.6447,37200.0
2007-05-17 12:55:00,41.94,41.94,41.9,41.91,29700.0,28.6447,28.6447,28.6174,28.6242,29700.0
2007-05-17 13:00:00,41.9,41.95,41.88,41.94,548700.0,28.6174,28.6516,28.6038,28.6447,548700.0
2007-05-17 13:05:00,41.95,41.97,41.94,41.97,48900.0,28.6516,28.6652,28.6447,28.6652,48900.0
2007-05-17 13:10:00,41.97,41.97,41.96,41.96,21900.0,28.6652,28.6652,28.6584,28.6584,21900.0
2007-05-17 13:15:00,41.96,41.96,41.95,41.96,45600.0,28.6584,28.6584,28.6516,28.6584,45600.0
2007-05-17 13:20:00,41.96,41.98,41.96,41.98,95100.0,28.6584,28.6721,28.6584,28.6721,95100.0
2007-05-17 13:25:00,41.98,42.01,41.98,42.0,57000.0,28.6721,28.6925,28.6721,28.6857,57000.0
2007-05-17 13:30:00,42.0,42.03,41.98,42.03,71400.0,28.6857,28.7062,28.6721,28.7062,71400.0
2007-05-17 13:35:00,42.03,42.03,41.97,41.97,45600.0,28.7062,28.7062,28.6652,28.6652,45600.0
2007-05-17 13:40:00,41.97,41.99,41.97,41.99,55200.0,28.6652,28.6789,28.6652,28.6789,55200.0
2007-05-17 13:45:00,41.98,42.03,41.98,42.01,53100.0,28.6721,28.7062,28.6721,28.6925,53100.0
2007-05-17 13:50:00,42.01,42.01,41.97,41.98,91200.0,28.6925,28.6925,28.6652,28.6721,91200.0
2007-05-17 13:55:00,41.98,42.01,41.98,42.0,25200.0,28.6721,28.6925,28.6721,28.6857,25200.0
2007-05-17 14:00:00,42.0,42.01,41.98,42.01,105000.0,28.6857,28.6925,28.6721,28.6925,105000.0
2007-05-17 14:05:00,42.01,42.05,42.01,42.04,115800.0,28.6925,28.7199,28.6925,28.713,115800.0
2007-05-17 14:10:00,42.04,42.05,42.02,42.05,55800.0,28.713,28.7199,28.6994,28.7199,55800.0
2007-05-17 14:15:00,42.05,42.11,42.05,42.1,179100.0,28.7199,28.7608,28.7199,28.754,179100.0
2007-05-17 14:20:00,42.1,42.12,42.0,42.11,171900.0,28.754,28.7677,28.6857,28.7608,171900.0
2007-05-17 14:25:00,42.11,42.16,42.1,42.16,185700.0,28.7608,28.795,28.754,28.795,185700.0
2007-05-17 14:30:00,42.16,42.17,42.11,42.11,164400.0,28.795,28.8018,28.7608,28.7608,164400.0
2007-05-17 14:35:00,42.11,42.11,42.1,42.1,135000.0,28.7608,28.7608,28.754,28.754,135000.0
2007-05-17 14:40:00,42.1,42.12,42.1,42.11,87600.0,28.754,28.7677,28.754,28.7608,87600.0
2007-05-17 14:45:00,42.11,42.16,42.11,42.13,121200.0,28.7608,28.795,28.7608,28.7745,121200.0
2007-05-17 14:50:00,42.13,42.19,42.13,42.17,124500.0,28.7745,28.8155,28.7745,28.8018,124500.0
2007-05-17 14:55:00,42.17,42.21,42.15,42.19,172800.0,28.8018,28.8291,28.7882,28.8155,172800.0
2007-05-17 15:00:00,42.19,42.22,42.16,42.2,226200.0,28.8155,28.836,28.795,28.8223,226200.0
2007-05-17 15:05:00,42.2,42.22,42.16,42.16,135000.0,28.8223,28.836,28.795,28.795,135000.0
2007-05-17 15:10:00,42.17,42.21,42.17,42.19,86700.0,28.8018,28.8291,28.8018,28.8155,86700.0
2007-05-17 15:15:00,42.19,42.2,42.18,42.2,102300.0,28.8155,28.8223,28.8087,28.8223,102300.0
2007-05-17 15:20:00,42.2,42.23,42.16,42.18,150300.0,28.8223,28.8428,28.795,28.8087,150300.0
2007-05-17 15:25:00,42.18,42.2,42.15,42.15,128400.0,28.8087,28.8223,28.7882,28.7882,128400.0
2007-05-17 15:30:00,42.14,42.15,42.12,42.13,240600.0,28.7813,28.7882,28.7677,28.7745,240600.0
2007-05-17 15:35:00,42.13,42.14,42.07,42.07,456000.0,28.7745,28.7813,28.7335,28.7335,456000.0
2007-05-17 15:40:00,42.07,42.09,42.05,42.09,217800.0,28.7335,28.7472,28.7199,28.7472,217800.0
2007-05-17 15:45:00,42.09,42.12,42.08,42.08,162900.0,28.7472,28.7677,28.7404,28.7404,162900.0
2007-05-17 15:50:00,42.09,42.12,42.09,42.1,122400.0,28.7472,28.7677,28.7472,28.754,122400.0
2007-05-17 15:55:00,42.11,42.13,42.0,42.0,484500.0,28.7608,28.7745,28.6857,28.6857,484500.0
2007-05-18 09:30:00,42.18,42.18,42.08,42.17,256800.0,28.8087,28.8087,28.7404,28.8018,256800.0
2007-05-18 09:35:00,42.17,42.18,42.04,42.04,325800.0,28.8018,28.8087,28.713,28.713,325800.0
2007-05-18 09:40:00,42.04,42.05,42.0,42.01,752700.0,28.713,28.7199,28.6857,28.6925,752700.0
2007-05-18 09:45:00,42.01,42.03,41.99,42.0,510300.0,28.6925,28.7062,28.6789,28.6857,510300.0
2007-05-18 09:50:00,42.0,42.03,41.97,42.01,335700.0,28.6857,28.7062,28.6652,28.6925,335700.0
2007-05-18 09:55:00,42.01,42.03,41.98,42.02,314100.0,28.6925,28.7062,28.6721,28.6994,314100.0
2007-05-18 10:00:00,42.02,42.09,42.02,42.05,1671300.0,28.6994,28.7472,28.6994,28.7199,1671300.0
2007-05-18 10:05:00,42.05,42.12,42.02,42.11,551400.0,28.7199,28.7677,28.6994,28.7608,551400.0
2007-05-18 10:10:00,42.11,42.19,42.08,42.17,654900.0,28.7608,28.8155,28.7404,28.8018,654900.0
2007-05-18 10:15:00,42.17,42.23,42.11,42.13,394800.0,28.8018,28.8428,28.7608,28.7745,394800.0
2007-05-18 10:20:00,42.13,42.2,42.1,42.12,237900.0,28.7745,28.8223,28.754,28.7677,237900.0
2007-05-18 10:25:00,42.11,42.17,42.07,42.08,710700.0,28.7608,28.8018,28.7335,28.7404,710700.0
2007-05-18 10:30:00,42.08,42.12,42.04,42.07,400500.0,28.7404,28.7677,28.713,28.7335,400500.0
2007-05-18 10:35:00,42.06,42.12,42.04,42.04,164100.0,28.7267,28.7677,28.713,28.713,164100.0
2007-05-18 10:40:00,42.05,42.05,42.01,42.02,126600.0,28.7199,28.7199,28.6925,28.6994,126600.0
2007-05-18 10:45:00,42.01,42.08,42.01,42.05,173700.0,28.6925,28.7404,28.6925,28.7199,173700.0
2007-05-18 10:50:00,42.06,42.07,42.03,42.05,96900.0,28.7267,28.7335,28.7062,28.7199,96900.0
2007-05-18 10:55:00,42.06,42.06,42.01,42.04,82200.0,28.7267,28.7267,28.6925,28.713,82200.0
2007-05-18 11:00:00,42.04,42.04,41.98,42.03,340500.0,28.713,28.713,28.6721,28.7062,340500.0
2007-05-18 11:05:00,42.03,42.08,42.02,42.06,257400.0,28.7062,28.7404,28.6994,28.7267,257400.0
2007-05-18 11:10:00,42.06,42.11,42.06,42.11,239100.0,28.7267,28.7608,28.7267,28.7608,239100.0
2007-05-18 11:15:00,42.11,42.11,42.07,42.1,79800.0,28.7608,28.7608,28.7335,28.754,79800.0
2007-05-18 11:20:00,42.1,42.11,42.08,42.1,50400.0,28.754,28.7608,28.7404,28.754,50400.0
2007-05-18 11:25:00,42.1,42.12,42.09,42.11,54600.0,28.754,28.7677,28.7472,28.7608,54600.0
2007-05-18 11:30:00,42.11,42.14,42.09,42.11,183300.0,28.7608,28.7813,28.7472,28.7608,183300.0
2007-05-18 11:35:00,42.11,42.11,42.08,42.09,30900.0,28.7608,28.7608,28.7404,28.7472,30900.0
2007-05-18 11:40:00,42.09,42.09,42.07,42.08,166500.0,28.7472,28.7472,28.7335,28.7404,166500.0
2007-05-18 11:45:00,42.07,42.07,42.02,42.04,172800.0,28.7335,28.7335,28.6994,28.713,172800.0
2007-05-18 11:50:00,42.04,42.04,42.02,42.04,29700.0,28.713,28.713,28.6994,28.713,29700.0
2007-05-18 11:55:00,42.03,42.06,42.03,42.06,15300.0,28.7062,28.7267,28.7062,28.7267,15300.0
2007-05-18 12:00:00,42.07,42.1,42.06,42.07,128700.0,28.7335,28.754,28.7267,28.7335,128700.0
2007-05-18 12:05:00,42.06,42.11,42.06,42.08,43500.0,28.7267,28.7608,28.7267,28.7404,43500.0
2007-05-18 12:10:00,42.08,42.11,42.08,42.1,39600.0,28.7404,28.7608,28.7404,28.754,39600.0
2007-05-18 12:15:00,42.1,42.12,42.1,42.11,24900.0,28.754,28.7677,28.754,28.7608,24900.0
2007-05-18 12:20:00,42.1,42.17,42.1,42.14,78300.0,28.754,28.8018,28.754,28.7813,78300.0
2007-05-18 12:25:00,42.15,42.16,42.13,42.14,63000.0,28.7882,28.795,28.7745,28.7813,63000.0
2007-05-18 12:30:00,42.15,42.19,42.13,42.18,114000.0,28.7882,28.8155,28.7745,28.8087,114000.0
2007-05-18 12:35:00,42.18,42.26,42.18,42.23,306600.0,28.8087,28.8633,28.8087,28.8428,306600.0
2007-05-18 12:40:00,42.23,42.28,42.22,42.27,310500.0,28.8428,28.877,28.836,28.8701,310500.0
2007-05-18 12:45:00,42.27,42.28,42.26,42.26,204000.0,28.8701,28.877,28.8633,28.8633,204000.0
2007-05-18 12:50:00,42.26,42.28,42.25,42.27,71700.0,28.8633,28.877,28.8565,28.8701,71700.0
2007-05-18 12:55:00,42.27,42.27,42.25,42.26,69000.0,28.8701,28.8701,28.8565,28.8633,69000.0
2007-05-18 13:00:00,42.26,42.27,42.23,42.26,66000.0,28.8633,28.8701,28.8428,28.8633,66000.0
2007-05-18 13:05:00,42.27,42.27,42.25,42.26,26100.0,28.8701,28.8701,28.8565,28.8633,26100.0
2007-05-18 13:10:00,42.25,42.25,42.23,42.23,27300.0,28.8565,28.8565,28.8428,28.8428,27300.0
2007-05-18 13:15:00,42.23,42.23,42.21,42.22,28800.0,28.8428,28.8428,28.8291,28.836,28800.0
2007-05-18 13:20:00,42.21,42.22,42.2,42.2,18300.0,28.8291,28.836,28.8223,28.8223,18300.0
2007-05-18 13:25:00,42.2,42.21,42.19,42.2,27000.0,28.8223,28.8291,28.8155,28.8223,27000.0
2007-05-18 13:30:00,42.2,42.22,42.2,42.21,55800.0,28.8223,28.836,28.8223,28.8291,55800.0
2007-05-18 13:35:00,42.21,42.21,42.17,42.17,48600.0,28.8291,28.8291,28.8018,28.8018,48600.0
2007-05-18 13:40:00,42.17,42.21,42.16,42.21,84300.0,28.8018,28.8291,28.795,28.8291,84300.0
2007-05-18 13:45:00,42.21,42.23,42.18,42.22,77100.0,28.8291,28.8428,28.8087,28.836,77100.0
2007-05-18 13:50:00,42.22,42.25,42.22,42.24,82200.0,28.836,28.8565,28.836,28.8496,82200.0
2007-05-18 13:55:00,42.23,42.23,42.22,42.22,51000.0,28.8428,28.8428,28.836,28.836,51000.0
2007-05-18 14:00:00,42.22,42.27,42.22,42.24,141300.0,28.836,28.8701,28.836,28.8496,141300.0
2007-05-18 14:05:00,42.24,42.27,42.23,42.27,194100.0,28.8496,28.8701,28.8428,28.8701,194100.0
2007-05-18 14:10:00,42.27,42.28,42.24,42.27,60300.0,28.8701,28.877,28.8496,28.8701,60300.0
2007-05-18 14:15:00,42.27,42.32,42.27,42.3,99000.0,28.8701,28.9043,28.8701,28.8906,99000.0
2007-05-18 14:20:00,42.3,42.32,42.3,42.31,110700.0,28.8906,28.9043,28.8906,28.8974,110700.0
2007-05-18 14:25:00,42.31,42.32,42.26,42.27,50100.0,28.8974,28.9043,28.8633,28.8701,50100.0
2007-05-18 14:30:00,42.28,42.28,42.23,42.27,68100.0,28.877,28.877,28.8428,28.8701,68100.0
2007-05-18 14:35:00,42.27,42.28,42.26,42.27,125700.0,28.8701,28.877,28.8633,28.8701,125700.0
2007-05-18 14:40:00,42.27,42.27,42.22,42.24,66600.0,28.8701,28.8701,28.836,28.8496,66600.0
2007-05-18 14:45:00,42.23,42.26,42.22,42.23,119700.0,28.8428,28.8633,28.836,28.8428,119700.0
2007-05-18 14:50:00,42.23,42.23,42.2,42.23,54600.0,28.8428,28.8428,28.8223,28.8428,54600.0
2007-05-18 14:55:00,42.23,42.24,42.22,42.24,90000.0,28.8428,28.8496,28.836,28.8496,90000.0
2007-05-18 15:00:00,42.24,42.27,42.24,42.26,28500.0,28.8496,28.8701,28.8496,28.8633,28500.0
2007-05-18 15:05:00,42.25,42.25,42.21,42.21,98100.0,28.8565,28.8565,28.8291,28.8291,98100.0
2007-05-18 15:10:00,42.21,42.26,42.2,42.2,45900.0,28.8291,28.8633,28.8223,28.8223,45900.0
2007-05-18 15:15:00,42.21,42.23,42.17,42.23,108600.0,28.8291,28.8428,28.8018,28.8428,108600.0
2007-05-18 15:20:00,42.23,42.26,42.22,42.23,182100.0,28.8428,28.8633,28.836,28.8428,182100.0
2007-05-18 15:25:00,42.23,42.25,42.21,42.22,102900.0,28.8428,28.8565,28.8291,28.836,102900.0
2007-05-18 15:30:00,42.23,42.25,42.22,42.22,72600.0,28.8428,28.8565,28.836,28.836,72600.0
2007-05-18 15:35:00,42.22,42.25,42.22,42.24,63300.0,28.836,28.8565,28.836,28.8496,63300.0
2007-05-18 15:40:00,42.24,42.29,42.24,42.26,242700.0,28.8496,28.8838,28.8496,28.8633,242700.0
2007-05-18 15:45:00,42.26,42.29,42.24,42.27,357000.0,28.8633,28.8838,28.8496,28.8701,357000.0
2007-05-18 15:50:00,42.27,42.29,42.26,42.28,505800.0,28.8701,28.8838,28.8633,28.877,505800.0
2007-05-18 15:55:00,42.28,42.31,42.22,42.26,944700.0,28.877,28.8974,28.836,28.8633,944700.0
2007-05-21 09:30:00,42.25,42.32,42.23,42.28,345000.0,28.8565,28.9043,28.8428,28.877,345000.0
2007-05-21 09:35:00,42.28,42.35,42.21,42.31,370200.0,28.877,28.9248,28.8291,28.8974,370200.0
2007-05-21 09:40:00,42.3,42.33,42.29,42.33,105900.0,28.8906,28.9111,28.8838,28.9111,105900.0
2007-05-21 09:45:00,42.33,42.38,42.27,42.33,537900.0,28.9111,28.9453,28.8701,28.9111,537900.0
2007-05-21 09:50:00,42.33,42.37,42.29,42.32,167400.0,28.9111,28.9384,28.8838,28.9043,167400.0
2007-05-21 09:55:00,42.3,42.35,42.3,42.35,203700.0,28.8906,28.9248,28.8906,28.9248,203700.0
2007-05-21 10:00:00,42.35,42.39,42.35,42.38,151800.0,28.9248,28.9521,28.9248,28.9453,151800.0
2007-05-21 10:05:00,42.38,42.42,42.35,42.4,379500.0,28.9453,28.9726,28.9248,28.9589,379500.0
2007-05-21 10:10:00,42.4,42.42,42.34,42.34,229200.0,28.9589,28.9726,28.9179,28.9179,229200.0
2007-05-21 10:15:00,42.34,42.37,42.33,42.36,239100.0,28.9179,28.9384,28.9111,28.9316,239100.0
2007-05-21 10:20:00,42.35,42.37,42.34,42.37,253200.0,28.9248,28.9384,28.9179,28.9384,253200.0
2007-05-21 10:25:00,42.36,42.36,42.33,42.33,246000.0,28.9316,28.9316,28.9111,28.9111,246000.0
2007-05-21 10:30:00,42.33,42.34,42.32,42.33,339600.0,28.9111,28.9179,28.9043,28.9111,339600.0
2007-05-21 10:35:00,42.33,42.4,42.33,42.35,132900.0,28.9111,28.9589,28.9111,28.9248,132900.0
2007-05-21 10:40:00,42.36,42.38,42.35,42.37,60600.0,28.9316,28.9453,28.9248,28.9384,60600.0
2007-05-21 10:45:00,42.37,42.41,42.36,42.41,89100.0,28.9384,28.9657,28.9316,28.9657,89100.0
2007-05-21 10:50:00,42.41,42.43,42.38,42.42,447900.0,28.9657,28.9794,28.9453,28.9726,447900.0
2007-05-21 10:55:00,42.42,42.44,42.39,42.43,156000.0,28.9726,28.9862,28.9521,28.9794,156000.0
2007-05-21 11:00:00,42.43,42.43,42.4,42.41,63300.0,28.9794,28.9794,28.9589,28.9657,63300.0
2007-05-21 11:05:00,42.41,42.45,42.41,42.44,76800.0,28.9657,28.9931,28.9657,28.9862,76800.0
2007-05-21 11:10:00,42.44,42.47,42.44,42.44,219600.0,28.9862,29.0067,28.9862,28.9862,219600.0
2007-05-21 11:15:00,42.44,42.45,42.41,42.41,127200.0,28.9862,28.9931,28.9657,28.9657,127200.0
2007-05-21 11:20:00,42.41,42.42,42.4,42.41,56400.0,28.9657,28.9726,28.9589,28.9657,56400.0
2007-05-21 11:25:00,42.41,42.43,42.41,42.43,85200.0,28.9657,28.9794,28.9657,28.9794,85200.0
2007-05-21 11:30:00,42.42,42.43,42.39,42.41,226800.0,28.9726,28.9794,28.9521,28.9657,226800.0
2007-05-21 11:35:00,42.4,42.41,42.4,42.41,17100.0,28.9589,28.9657,28.9589,28.9657,17100.0
2007-05-21 11:40:00,42.41,42.41,42.41,42.41,11700.0,28.9657,28.9657,28.9657,28.9657,11700.0
2007-05-21 11:45:00,42.41,42.43,42.41,42.43,51300.0,28.9657,28.9794,28.9657,28.9794,51300.0
2007-05-21 11:50:00,42.42,42.44,42.41,42.43,214500.0,28.9726,28.9862,28.9657,28.9794,214500.0
2007-05-21 11:55:00,42.44,42.45,42.36,42.43,62100.0,28.9862,28.9931,28.9316,28.9794,62100.0
2007-05-21 12:00:00,42.43,42.45,42.42,42.45,68100.0,28.9794,28.9931,28.9726,28.9931,68100.0
2007-05-21 12:05:00,42.45,42.5,42.45,42.5,114600.0,28.9931,29.0272,28.9931,29.0272,114600.0
2007-05-21 12:10:00,42.51,42.54,42.5,42.53,144600.0,29.034,29.0545,29.0272,29.0477,144600.0
2007-05-21 12:15:00,42.53,42.56,42.5,42.5,78300.0,29.0477,29.0682,29.0272,29.0272,78300.0
2007-05-21 12:20:00,42.5,42.53,42.5,42.53,179400.0,29.0272,29.0477,29.0272,29.0477,179400.0
2007-05-21 12:25:00,42.53,42.53,42.49,42.5,58200.0,29.0477,29.0477,29.0204,29.0272,58200.0
2007-05-21 12:30:00,42.49,42.51,42.48,42.49,57300.0,29.0204,29.034,29.0136,29.0204,57300.0
2007-05-21 12:35:00,42.49,42.52,42.49,42.49,74400.0,29.0204,29.0409,29.0204,29.0204,74400.0
2007-05-21 12:40:00,42.49,42.5,42.48,42.5,97200.0,29.0204,29.0272,29.0136,29.0272,97200.0
2007-05-21 12:45:00,42.5,42.55,42.49,42.53,177600.0,29.0272,29.0614,29.0204,29.0477,177600.0
2007-05-21 12:50:00,42.53,42.54,42.49,42.51,172800.0,29.0477,29.0545,29.0204,29.034,172800.0
2007-05-21 12:55:00,42.51,42.51,42.49,42.49,40800.0,29.034,29.034,29.0204,29.0204,40800.0
2007-05-21 13:00:00,42.5,42.53,42.5,42.53,70500.0,29.0272,29.0477,29.0272,29.0477,70500.0
2007-05-21 13:05:00,42.54,42.54,42.53,42.53,48900.0,29.0545,29.0545,29.0477,29.0477,48900.0
2007-05-21 13:10:00,42.53,42.53,42.52,42.53,30900.0,29.0477,29.0477,29.0409,29.0477,30900.0
2007-05-21 13:15:00,42.53,42.55,42.53,42.55,31500.0,29.0477,29.0614,29.0477,29.0614,31500.0
2007-05-21 13:20:00,42.55,42.55,42.54,42.54,93000.0,29.0614,29.0614,29.0545,29.0545,93000.0
2007-05-21 13:25:00,42.55,42.57,42.54,42.56,102900.0,29.0614,29.075,29.0545,29.0682,102900.0
2007-05-21 13:30:00,42.56,42.56,42.51,42.51,175800.0,29.0682,29.0682,29.034,29.034,175800.0
2007-05-21 13:35:00,42.51,42.51,42.49,42.51,24600.0,29.034,29.034,29.0204,29.034,24600.0
2007-05-21 13:40:00,42.51,42.51,42.42,42.42,102000.0,29.034,29.034,28.9726,28.9726,102000.0
2007-05-21 13:45:00,42.42,42.46,42.41,42.44,210300.0,28.9726,28.9999,28.9657,28.9862,210300.0
2007-05-21 13:50:00,42.44,42.44,42.42,42.43,48600.0,28.9862,28.9862,28.9726,28.9794,48600.0
2007-05-21 13:55:00,42.42,42.44,42.42,42.44,53700.0,28.9726,28.9862,28.9726,28.9862,53700.0
2007-05-21 14:00:00,42.44,42.48,42.43,42.47,193800.0,28.9862,29.0136,28.9794,29.0067,193800.0
2007-05-21 14:05:00,42.47,42.48,42.47,42.47,18600.0,29.0067,29.0136,29.0067,29.0067,18600.0
2007-05-21 14:10:00,42.48,42.53,42.47,42.49,158400.0,29.0136,29.0477,29.0067,29.0204,158400.0
2007-05-21 14:15:00,42.49,42.5,42.46,42.46,109800.0,29.0204,29.0272,28.9999,28.9999,109800.0
2007-05-21 14:20:00,42.46,42.47,42.46,42.46,101700.0,28.9999,29.0067,28.9999,28.9999,101700.0
2007-05-21 14:25:00,42.46,42.47,42.44,42.46,57900.0,28.9999,29.0067,28.9862,28.9999,57900.0
2007-05-21 14:30:00,42.47,42.5,42.47,42.49,132000.0,29.0067,29.0272,29.0067,29.0204,132000.0
2007-05-21 14:35:00,42.49,42.53,42.48,42.53,28500.0,29.0204,29.0477,29.0136,29.0477,28500.0
2007-05-21 14:40:00,42.53,42.57,42.53,42.54,74700.0,29.0477,29.075,29.0477,29.0545,74700.0
2007-05-21 14:45:00,42.54,42.56,42.49,42.56,164400.0,29.0545,29.0682,29.0204,29.0682,164400.0
2007-05-21 14:50:00,42.56,42.6,42.56,42.57,63600.0,29.0682,29.0955,29.0682,29.075,63600.0
2007-05-21 14:55:00,42.57,42.57,42.52,42.52,58500.0,29.075,29.075,29.0409,29.0409,58500.0
2007-05-21 15:00:00,42.53,42.54,42.45,42.45,85500.0,29.0477,29.0545,28.9931,28.9931,85500.0
2007-05-21 15:05:00,42.45,42.45,42.4,42.41,112800.0,28.9931,28.9931,28.9589,28.9657,112800.0
2007-05-21 15:10:00,42.41,42.47,42.4,42.46,216000.0,28.9657,29.0067,28.9589,28.9999,216000.0
2007-05-21 15:15:00,42.46,42.46,42.42,42.46,41100.0,28.9999,28.9999,28.9726,28.9999,41100.0
2007-05-21 15:20:00,42.45,42.45,42.37,42.39,334500.0,28.9931,28.9931,28.9384,28.9521,334500.0
2007-05-21 15:25:00,42.38,42.4,42.34,42.36,397500.0,28.9453,28.9589,28.9179,28.9316,397500.0
2007-05-21 15:30:00,42.35,42.39,42.35,42.35,127200.0,28.9248,28.9521,28.9248,28.9248,127200.0
2007-05-21 15:35:00,42.35,42.38,42.34,42.36,247800.0,28.9248,28.9453,28.9179,28.9316,247800.0
2007-05-21 15:40:00,42.37,42.42,42.37,42.42,222900.0,28.9384,28.9726,28.9384,28.9726,222900.0
2007-05-21 15:45:00,42.42,42.42,42.4,42.41,114600.0,28.9726,28.9726,28.9589,28.9657,114600.0
2007-05-21 15:50:00,42.41,42.41,42.39,42.41,80400.0,28.9657,28.9657,28.9521,28.9657,80400.0
2007-05-21 15:55:00,42.41,42.41,42.34,42.34,190800.0,28.9657,28.9657,28.9179,28.9179,190800.0
2007-05-22 09:30:00,42.44,42.57,42.44,42.55,403500.0,28.9862,29.075,28.9862,29.0614,403500.0
2007-05-22 09:35:00,42.55,42.57,42.47,42.52,214500.0,29.0614,29.075,29.0067,29.0409,214500.0
2007-05-22 09:40:00,42.51,42.55,42.49,42.53,240000.0,29.034,29.0614,29.0204,29.0477,240000.0
2007-05-22 09:45:00,42.53,42.53,42.48,42.49,358500.0,29.0477,29.0477,29.0136,29.0204,358500.0
2007-05-22 09:50:00,42.49,42.49,42.43,42.48,1034100.0,29.0204,29.0204,28.9794,29.0136,1034100.0
2007-05-22 09:55:00,42.47,42.48,42.42,42.45,907800.0,29.0067,29.0136,28.9726,28.9931,907800.0
2007-05-22 10:00:00,42.44,42.53,42.44,42.53,339000.0,28.9862,29.0477,28.9862,29.0477,339000.0
2007-05-22 10:05:00,42.53,42.54,42.47,42.5,431700.0,29.0477,29.0545,29.0067,29.0272,431700.0
2007-05-22 10:10:00,42.5,42.53,42.48,42.5,221400.0,29.0272,29.0477,29.0136,29.0272,221400.0
2007-05-22 10:15:00,42.5,42.51,42.44,42.44,263700.0,29.0272,29.034,28.9862,28.9862,263700.0
2007-05-22 10:20:00,42.44,42.48,42.42,42.44,265200.0,28.9862,29.0136,28.9726,28.9862,265200.0
2007-05-22 10:25:00,42.44,42.48,42.44,42.48,321000.0,28.9862,29.0136,28.9862,29.0136,321000.0
2007-05-22 10:30:00,42.48,42.51,42.47,42.49,214200.0,29.0136,29.034,29.0067,29.0204,214200.0
2007-05-22 10:35:00,42.49,42.52,42.47,42.48,133500.0,29.0204,29.0409,29.0067,29.0136,133500.0
2007-05-22 10:40:00,42.48,42.54,42.48,42.52,113100.0,29.0136,29.0545,29.0136,29.0409,113100.0
2007-05-22 10:45:00,42.51,42.52,42.49,42.49,74100.0,29.034,29.0409,29.0204,29.0204,74100.0
2007-05-22 10:50:00,42.49,42.51,42.46,42.47,201600.0,29.0204,29.034,28.9999,29.0067,201600.0
2007-05-22 10:55:00,42.47,42.53,42.46,42.47,348900.0,29.0067,29.0477,28.9999,29.0067,348900.0
2007-05-22 11:00:00,42.47,42.47,42.44,42.45,284400.0,29.0067,29.0067,28.9862,28.9931,284400.0
2007-05-22 11:05:00,42.45,42.47,42.45,42.47,63900.0,28.9931,29.0067,28.9931,29.0067,63900.0
2007-05-22 11:10:00,42.47,42.48,42.46,42.46,137400.0,29.0067,29.0136,28.9999,28.9999,137400.0
2007-05-22 11:15:00,42.47,42.47,42.44,42.45,137100.0,29.0067,29.0067,28.9862,28.9931,137100.0
2007-05-22 11:20:00,42.45,42.47,42.43,42.47,132300.0,28.9931,29.0067,28.9794,29.0067,132300.0
2007-05-22 11:25:00,42.47,42.49,42.45,42.49,115800.0,29.0067,29.0204,28.9931,29.0204,115800.0
2007-05-22 11:30:00,42.48,42.49,42.46,42.47,119400.0,29.0136,29.0204,28.9999,29.0067,119400.0
2007-05-22 11:35:00,42.47,42.47,42.44,42.46,270300.0,29.0067,29.0067,28.9862,28.9999,270300.0
2007-05-22 11:40:00,42.45,42.46,42.42,42.42,136800.0,28.9931,28.9999,28.9726,28.9726,136800.0
2007-05-22 11:45:00,42.42,42.44,42.42,42.42,75300.0,28.9726,28.9862,28.9726,28.9726,75300.0
2007-05-22 11:50:00,42.42,42.44,42.4,42.41,172800.0,28.9726,28.9862,28.9589,28.9657,172800.0
2007-05-22 11:55:00,42.4,42.41,42.38,42.39,139500.0,28.9589,28.9657,28.9453,28.9521,139500.0
2007-05-22 12:00:00,42.38,42.39,42.35,42.38,151800.0,28.9453,28.9521,28.9248,28.9453,151800.0
2007-05-22 12:05:00,42.38,42.42,42.37,42.41,162300.0,28.9453,28.9726,28.9384,28.9657,162300.0
2007-05-22 12:10:00,42.41,42.42,42.39,42.39,205500.0,28.9657,28.9726,28.9521,28.9521,205500.0
2007-05-22 12:15:00,42.39,42.41,42.38,42.4,104700.0,28.9521,28.9657,28.9453,28.9589,104700.0
2007-05-22 12:20:00,42.4,42.43,42.39,42.43,147300.0,28.9589,28.9794,28.9521,28.9794,147300.0
2007-05-22 12:25:00,42.43,42.44,42.42,42.42,95700.0,28.9794,28.9862,28.9726,28.9726,95700.0
2007-05-22 12:30:00,42.43,42.44,42.42,42.44,122700.0,28.9794,28.9862,28.9726,28.9862,122700.0
2007-05-22 12:35:00,42.43,42.46,42.41,42.43,123900.0,28.9794,28.9999,28.9657,28.9794,123900.0
2007-05-22 12:40:00,42.43,42.44,42.43,42.43,115800.0,28.9794,28.9862,28.9794,28.9794,115800.0
2007-05-22 12:45:00,42.43,42.43,42.4,42.42,142500.0,28.9794,28.9794,28.9589,28.9726,142500.0
2007-05-22 12:50:00,42.42,42.46,42.42,42.46,270600.0,28.9726,28.9999,28.9726,28.9999,270600.0
2007-05-22 12:55:00,42.46,42.5,42.46,42.48,301500.0,28.9999,29.0272,28.9999,29.0136,301500.0
2007-05-22 13:00:00,42.48,42.48,42.46,42.48,106500.0,29.0136,29.0136,28.9999,29.0136,106500.0
2007-05-22 13:05:00,42.48,42.5,42.48,42.49,193500.0,29.0136,29.0272,29.0136,29.0204,193500.0
2007-05-22 13:10:00,42.49,42.5,42.48,42.48,39600.0,29.0204,29.0272,29.0136,29.0136,39600.0
2007-05-22 13:15:00,42.48,42.5,42.46,42.47,375900.0,29.0136,29.0272,28.9999,29.0067,375900.0
2007-05-22 13:20:00,42.48,42.48,42.45,42.46,94200.0,29.0136,29.0136,28.9931,28.9999,94200.0
2007-05-22 13:25:00,42.45,42.47,42.45,42.46,155400.0,28.9931,29.0067,28.9931,28.9999,155400.0
2007-05-22 13:30:00,42.47,42.49,42.42,42.49,255900.0,29.0067,29.0204,28.9726,29.0204,255900.0
2007-05-22 13:35:00,42.48,42.49,42.46,42.48,63300.0,29.0136,29.0204,28.9999,29.0136,63300.0
2007-05-22 13:40:00,42.48,42.5,42.48,42.5,61200.0,29.0136,29.0272,29.0136,29.0272,61200.0
2007-05-22 13:45:00,42.5,42.5,42.48,42.48,67200.0,29.0272,29.0272,29.0136,29.0136,67200.0
2007-05-22 13:50:00,42.48,42.52,42.48,42.5,293100.0,29.0136,29.0409,29.0136,29.0272,293100.0
2007-05-22 13:55:00,42.5,42.5,42.46,42.47,270600.0,29.0272,29.0272,28.9999,29.0067,270600.0
2007-05-22 14:00:00,42.47,42.5,42.47,42.48,381900.0,29.0067,29.0272,29.0067,29.0136,381900.0
2007-05-22 14:05:00,42.48,42.5,42.48,42.49,189600.0,29.0136,29.0272,29.0136,29.0204,189600.0
2007-05-22 14:10:00,42.49,42.53,42.49,42.52,249300.0,29.0204,29.0477,29.0204,29.0409,249300.0
2007-05-22 14:15:00,42.53,42.54,42.5,42.51,179400.0,29.0477,29.0545,29.0272,29.034,179400.0
2007-05-22 14:20:00,42.51,42.51,42.49,42.49,53700.0,29.034,29.034,29.0204,29.0204,53700.0
2007-05-22 14:25:00,42.49,42.51,42.49,42.51,59700.0,29.0204,29.034,29.0204,29.034,59700.0
2007-05-22 14:30:00,42.51,42.55,42.51,42.54,217800.0,29.034,29.0614,29.034,29.0545,217800.0
2007-05-22 14:35:00,42.54,42.55,42.47,42.48,294600.0,29.0545,29.0614,29.0067,29.0136,294600.0
2007-05-22 14:40:00,42.48,42.5,42.47,42.49,141600.0,29.0136,29.0272,29.0067,29.0204,141600.0
2007-05-22 14:45:00,42.49,42.52,42.49,42.5,143700.0,29.0204,29.0409,29.0204,29.0272,143700.0
2007-05-22 14:50:00,42.51,42.54,42.51,42.53,282000.0,29.034,29.0545,29.034,29.0477,282000.0
2007-05-22 14:55:00,42.53,42.54,42.5,42.52,164700.0,29.0477,29.0545,29.0272,29.0409,164700.0
2007-05-22 15:00:00,42.52,42.53,42.5,42.52,107700.0,29.0409,29.0477,29.0272,29.0409,107700.0
2007-05-22 15:05:00,42.51,42.55,42.51,42.55,255900.0,29.034,29.0614,29.034,29.0614,255900.0
2007-05-22 15:10:00,42.54,42.54,42.49,42.49,319500.0,29.0545,29.0545,29.0204,29.0204,319500.0
2007-05-22 15:15:00,42.49,42.52,42.45,42.46,1236300.0,29.0204,29.0409,28.9931,28.9999,1236300.0
2007-05-22 15:20:00,42.46,42.5,42.45,42.45,456600.0,28.9999,29.0272,28.9931,28.9931,456600.0
2007-05-22 15:25:00,42.45,42.5,42.43,42.49,295800.0,28.9931,29.0272,28.9794,29.0204,295800.0
2007-05-22 15:30:00,42.49,42.51,42.47,42.49,247500.0,29.0204,29.034,29.0067,29.0204,247500.0
2007-05-22 15:35:00,42.49,42.49,42.43,42.48,310200.0,29.0204,29.0204,28.9794,29.0136,310200.0
2007-05-22 15:40:00,42.48,42.53,42.48,42.49,310800.0,29.0136,29.0477,29.0136,29.0204,310800.0
2007-05-22 15:45:00,42.49,42.51,42.47,42.48,349500.0,29.0204,29.034,29.0067,29.0136,349500.0
2007-05-22 15:50:00,42.48,42.49,42.42,42.44,551700.0,29.0136,29.0204,28.9726,28.9862,551700.0
2007-05-22 15:55:00,42.44,42.55,42.41,42.45,846300.0,28.9862,29.0614,28.9657,28.9931,846300.0
2007-05-23 09:30:00,42.67,42.68,42.57,42.6,619500.0,29.1433,29.1502,29.075,29.0955,619500.0
2007-05-23 09:35:00,42.6,42.64,42.59,42.59,515400.0,29.0955,29.1228,29.0887,29.0887,515400.0
2007-05-23 09:40:00,42.59,42.62,42.54,42.59,520200.0,29.0887,29.1092,29.0545,29.0887,520200.0
2007-05-23 09:45:00,42.58,42.61,42.57,42.58,576000.0,29.0819,29.1023,29.075,29.0819,576000.0
2007-05-23 09:50:00,42.58,42.62,42.54,42.61,687000.0,29.0819,29.1092,29.0545,29.1023,687000.0
2007-05-23 09:55:00,42.62,42.65,42.59,42.6,590400.0,29.1092,29.1297,29.0887,29.0955,590400.0
2007-05-23 10:00:00,42.6,42.68,42.59,42.66,962400.0,29.0955,29.1502,29.0887,29.1365,962400.0
2007-05-23 10:05:00,42.66,42.73,42.66,42.67,2093700.0,29.1365,29.1843,29.1365,29.1433,2093700.0
2007-05-23 10:10:00,42.68,42.69,42.65,42.66,417000.0,29.1502,29.157,29.1297,29.1365,417000.0
2007-05-23 10:15:00,42.65,42.71,42.64,42.69,518400.0,29.1297,29.1706,29.1228,29.157,518400.0
2007-05-23 10:20:00,42.69,42.69,42.64,42.67,194700.0,29.157,29.157,29.1228,29.1433,194700.0
2007-05-23 10:25:00,42.67,42.71,42.66,42.7,230700.0,29.1433,29.1706,29.1365,29.1638,230700.0
2007-05-23 10:30:00,42.7,42.72,42.66,42.7,380400.0,29.1638,29.1775,29.1365,29.1638,380400.0
2007-05-23 10:35:00,42.7,42.71,42.68,42.68,527100.0,29.1638,29.1706,29.1502,29.1502,527100.0
2007-05-23 10:40:00,42.68,42.75,42.68,42.73,330600.0,29.1502,29.198,29.1502,29.1843,330600.0
2007-05-23 10:45:00,42.73,42.75,42.7,42.73,556800.0,29.1843,29.198,29.1638,29.1843,556800.0
2007-05-23 10:50:00,42.73,42.76,42.73,42.73,1081200.0,29.1843,29.2048,29.1843,29.1843,1081200.0
2007-05-23 10:55:00,42.73,42.74,42.72,42.73,527400.0,29.1843,29.1911,29.1775,29.1843,527400.0
2007-05-23 11:00:00,42.73,42.74,42.72,42.72,352800.0,29.1843,29.1911,29.1775,29.1775,352800.0
2007-05-23 11:05:00,42.72,42.75,42.72,42.73,297600.0,29.1775,29.198,29.1775,29.1843,297600.0
2007-05-23 11:10:00,42.73,42.74,42.68,42.69,411600.0,29.1843,29.1911,29.1502,29.157,411600.0
2007-05-23 11:15:00,42.69,42.71,42.66,42.69,205800.0,29.157,29.1706,29.1365,29.157,205800.0
2007-05-23 11:20:00,42.69,42.73,42.69,42.73,103800.0,29.157,29.1843,29.157,29.1843,103800.0
2007-05-23 11:25:00,42.73,42.75,42.72,42.75,109800.0,29.1843,29.198,29.1775,29.198,109800.0
2007-05-23 11:30:00,42.75,42.76,42.71,42.72,260700.0,29.198,29.2048,29.1706,29.1775,260700.0
2007-05-23 11:35:00,42.72,42.74,42.71,42.73,106500.0,29.1775,29.1911,29.1706,29.1843,106500.0
2007-05-23 11:40:00,42.72,42.73,42.71,42.72,65700.0,29.1775,29.1843,29.1706,29.1775,65700.0
2007-05-23 11:45:00,42.74,42.78,42.74,42.76,223800.0,29.1911,29.2184,29.1911,29.2048,223800.0
2007-05-23 11:50:00,42.76,42.79,42.75,42.79,90000.0,29.2048,29.2253,29.198,29.2253,90000.0
2007-05-23 11:55:00,42.79,42.79,42.71,42.72,244200.0,29.2253,29.2253,29.1706,29.1775,244200.0
2007-05-23 12:00:00,42.71,42.74,42.7,42.73,111000.0,29.1706,29.1911,29.1638,29.1843,111000.0
2007-05-23 12:05:00,42.73,42.75,42.73,42.75,66600.0,29.1843,29.198,29.1843,29.198,66600.0
2007-05-23 12:10:00,42.75,42.76,42.72,42.73,91800.0,29.198,29.2048,29.1775,29.1843,91800.0
2007-05-23 12:15:00,42.74,42.77,42.73,42.75,94500.0,29.1911,29.2116,29.1843,29.198,94500.0
2007-05-23 12:20:00,42.74,42.76,42.73,42.75,74100.0,29.1911,29.2048,29.1843,29.198,74100.0
2007-05-23 12:25:00,42.74,42.77,42.73,42.75,195900.0,29.1911,29.2116,29.1843,29.198,195900.0
2007-05-23 12:30:00,42.74,42.75,42.72,42.73,106200.0,29.1911,29.198,29.1775,29.1843,106200.0
2007-05-23 12:35:00,42.74,42.74,42.72,42.73,75300.0,29.1911,29.1911,29.1775,29.1843,75300.0
2007-05-23 12:40:00,42.73,42.75,42.72,42.73,80700.0,29.1843,29.198,29.1775,29.1843,80700.0
2007-05-23 12:45:00,42.74,42.74,42.72,42.72,173700.0,29.1911,29.1911,29.1775,29.1775,173700.0
2007-05-23 12:50:00,42.73,42.74,42.71,42.71,130200.0,29.1843,29.1911,29.1706,29.1706,130200.0
2007-05-23 12:55:00,42.72,42.74,42.72,42.73,83100.0,29.1775,29.1911,29.1775,29.1843,83100.0
2007-05-23 13:00:00,42.73,42.73,42.72,42.72,42300.0,29.1843,29.1843,29.1775,29.1775,42300.0
2007-05-23 13:05:00,42.72,42.8,42.72,42.79,119700.0,29.1775,29.2321,29.1775,29.2253,119700.0
2007-05-23 13:10:00,42.79,42.79,42.77,42.78,69600.0,29.2253,29.2253,29.2116,29.2184,69600.0
2007-05-23 13:15:00,42.77,42.8,42.75,42.76,54300.0,29.2116,29.2321,29.198,29.2048,54300.0
2007-05-23 13:20:00,42.75,42.8,42.74,42.79,91500.0,29.198,29.2321,29.1911,29.2253,91500.0
2007-05-23 13:25:00,42.79,42.79,42.75,42.76,168300.0,29.2253,29.2253,29.198,29.2048,168300.0
2007-05-23 13:30:00,42.77,42.77,42.75,42.76,145200.0,29.2116,29.2116,29.198,29.2048,145200.0
2007-05-23 13:35:00,42.75,42.78,42.74,42.74,264300.0,29.198,29.2184,29.1911,29.1911,264300.0
2007-05-23 13:40:00,42.74,42.77,42.74,42.75,633900.0,29.1911,29.2116,29.1911,29.198,633900.0
2007-05-23 13:45:00,42.75,42.77,42.74,42.74,230100.0,29.198,29.2116,29.1911,29.1911,230100.0
2007-05-23 13:50:00,42.74,42.74,42.73,42.73,249000.0,29.1911,29.1911,29.1843,29.1843,249000.0
2007-05-23 13:55:00,42.73,42.74,42.69,42.71,413400.0,29.1843,29.1911,29.157,29.1706,413400.0
2007-05-23 14:00:00,42.71,42.72,42.62,42.63,793500.0,29.1706,29.1775,29.1092,29.116,793500.0
2007-05-23 14:05:00,42.62,42.66,42.6,42.64,549300.0,29.1092,29.1365,29.0955,29.1228,549300.0
2007-05-23 14:10:00,42.64,42.66,42.63,42.64,475800.0,29.1228,29.1365,29.116,29.1228,475800.0
2007-05-23 14:15:00,42.63,42.65,42.55,42.55,361200.0,29.116,29.1297,29.0614,29.0614,361200.0
2007-05-23 14:20:00,42.54,42.54,42.42,42.43,1567500.0,29.0545,29.0545,28.9726,28.9794,1567500.0
2007-05-23 14:25:00,42.42,42.43,42.22,42.28,1298400.0,28.9726,28.9794,28.836,28.877,1298400.0
2007-05-23 14:30:00,42.28,42.34,42.01,42.34,925800.0,28.877,28.9179,28.6925,28.9179,925800.0
2007-05-23 14:35:00,42.34,42.36,42.29,42.29,961200.0,28.9179,28.9316,28.8838,28.8838,961200.0
2007-05-23 14:40:00,42.29,42.32,42.27,42.27,1075800.0,28.8838,28.9043,28.8701,28.8701,1075800.0
2007-05-23 14:45:00,42.27,42.4,42.27,42.34,1214100.0,28.8701,28.9589,28.8701,28.9179,1214100.0
2007-05-23 14:50:00,42.35,42.39,42.34,42.38,443100.0,28.9248,28.9521,28.9179,28.9453,443100.0
2007-05-23 14:55:00,42.38,42.45,42.38,42.39,539400.0,28.9453,28.9931,28.9453,28.9521,539400.0
2007-05-23 15:00:00,42.39,42.43,42.37,42.41,201000.0,28.9521,28.9794,28.9384,28.9657,201000.0
2007-05-23 15:05:00,42.42,42.46,42.38,42.39,361800.0,28.9726,28.9999,28.9453,28.9521,361800.0
2007-05-23 15:10:00,42.39,42.42,42.34,42.39,235500.0,28.9521,28.9726,28.9179,28.9521,235500.0
2007-05-23 15:15:00,42.39,42.47,42.38,42.45,246000.0,28.9521,29.0067,28.9453,28.9931,246000.0
2007-05-23 15:20:00,42.44,42.49,42.39,42.49,255900.0,28.9862,29.0204,28.9521,29.0204,255900.0
2007-05-23 15:25:00,42.49,42.6,42.44,42.45,229800.0,29.0204,29.0955,28.9862,28.9931,229800.0
2007-05-23 15:30:00,42.45,42.47,42.41,42.44,191700.0,28.9931,29.0067,28.9657,28.9862,191700.0
2007-05-23 15:35:00,42.44,42.47,42.42,42.43,286800.0,28.9862,29.0067,28.9726,28.9794,286800.0
2007-05-23 15:40:00,42.44,42.45,42.38,42.39,296100.0,28.9862,28.9931,28.9453,28.9521,296100.0
2007-05-23 15:45:00,42.39,42.39,42.34,42.34,331200.0,28.9521,28.9521,28.9179,28.9179,331200.0
2007-05-23 15:50:00,42.34,42.38,42.33,42.35,689400.0,28.9179,28.9453,28.9111,28.9248,689400.0
2007-05-23 15:55:00,42.35,42.36,42.16,42.27,1330800.0,28.9248,28.9316,28.795,28.8701,1330800.0
2007-05-24 09:30:00,42.23,42.27,42.05,42.1,626400.0,28.8428,28.8701,28.7199,28.754,626400.0
2007-05-24 09:35:00,42.1,42.12,41.93,41.96,760200.0,28.754,28.7677,28.6379,28.6584,760200.0
2007-05-24 09:40:00,41.96,42.09,41.96,42.07,686100.0,28.6584,28.7472,28.6584,28.7335,686100.0
2007-05-24 09:45:00,42.06,42.1,42.02,42.06,676800.0,28.7267,28.754,28.6994,28.7267,676800.0
2007-05-24 09:50:00,42.06,42.18,42.06,42.16,909900.0,28.7267,28.8087,28.7267,28.795,909900.0
2007-05-24 09:55:00,42.16,42.23,42.13,42.17,2132700.0,28.795,28.8428,28.7745,28.8018,2132700.0
2007-05-24 10:00:00,42.17,42.37,42.14,42.34,1671300.0,28.8018,28.9384,28.7813,28.9179,1671300.0
2007-05-24 10:05:00,42.34,42.35,42.27,42.28,572100.0,28.9179,28.9248,28.8701,28.877,572100.0
2007-05-24 10:10:00,42.29,42.3,42.14,42.17,462300.0,28.8838,28.8906,28.7813,28.8018,462300.0
2007-05-24 10:15:00,42.16,42.24,42.15,42.16,410100.0,28.795,28.8496,28.7882,28.795,410100.0
2007-05-24 10:20:00,42.15,42.17,42.11,42.14,291300.0,28.7882,28.8018,28.7608,28.7813,291300.0
2007-05-24 10:25:00,42.14,42.19,42.12,42.18,183300.0,28.7813,28.8155,28.7677,28.8087,183300.0
2007-05-24 10:30:00,42.18,42.23,42.08,42.13,300000.0,28.8087,28.8428,28.7404,28.7745,300000.0
2007-05-24 10:35:00,42.13,42.17,42.0,42.01,577200.0,28.7745,28.8018,28.6857,28.6925,577200.0
2007-05-24 10:40:00,42.01,42.03,41.94,41.94,489300.0,28.6925,28.7062,28.6447,28.6447,489300.0
2007-05-24 10:45:00,41.94,42.01,41.9,41.94,399600.0,28.6447,28.6925,28.6174,28.6447,399600.0
2007-05-24 10:50:00,41.94,41.95,41.86,41.86,466200.0,28.6447,28.6516,28.5901,28.5901,466200.0
2007-05-24 10:55:00,41.86,41.87,41.74,41.77,821100.0,28.5901,28.5969,28.5081,28.5286,821100.0
2007-05-24 11:00:00,41.78,41.82,41.71,41.81,902400.0,28.5355,28.5628,28.4876,28.5559,902400.0
2007-05-24 11:05:00,41.8,41.92,41.75,41.91,891900.0,28.5491,28.6311,28.515,28.6242,891900.0
2007-05-24 11:10:00,41.9,41.92,41.88,41.89,544800.0,28.6174,28.6311,28.6038,28.6106,544800.0
2007-05-24 11:15:00,41.89,41.92,41.76,41.78,939900.0,28.6106,28.6311,28.5218,28.5355,939900.0
2007-05-24 11:20:00,41.78,41.98,41.71,41.76,595500.0,28.5355,28.6721,28.4876,28.5218,595500.0
2007-05-24 11:25:00,41.76,41.76,41.56,41.6,980700.0,28.5218,28.5218,28.3852,28.4125,980700.0
2007-05-24 11:30:00,41.6,41.64,41.55,41.62,612900.0,28.4125,28.4398,28.3784,28.4262,612900.0
2007-05-24 11:35:00,41.62,41.7,41.61,41.67,302700.0,28.4262,28.4808,28.4193,28.4603,302700.0
2007-05-24 11:40:00,41.67,41.67,41.57,41.61,273600.0,28.4603,28.4603,28.392,28.4193,273600.0
2007-05-24 11:45:00,41.61,41.64,41.59,41.62,504900.0,28.4193,28.4398,28.4057,28.4262,504900.0
2007-05-24 11:50:00,41.62,41.72,41.62,41.67,303000.0,28.4262,28.4945,28.4262,28.4603,303000.0
2007-05-24 11:55:00,41.68,41.74,41.67,41.7,230100.0,28.4672,28.5081,28.4603,28.4808,230100.0
2007-05-24 12:00:00,41.69,41.72,41.67,41.71,119400.0,28.474,28.4945,28.4603,28.4876,119400.0
2007-05-24 12:05:00,41.71,41.73,41.65,41.7,216600.0,28.4876,28.5013,28.4467,28.4808,216600.0
2007-05-24 12:10:00,41.69,41.69,41.57,41.58,801300.0,28.474,28.474,28.392,28.3989,801300.0
2007-05-24 12:15:00,41.6,41.62,41.51,41.52,1435500.0,28.4125,28.4262,28.351,28.3579,1435500.0
2007-05-24 12:20:00,41.52,41.54,41.47,41.54,1348800.0,28.3579,28.3715,28.3237,28.3715,1348800.0
2007-05-24 12:25:00,41.53,41.57,41.48,41.52,305100.0,28.3647,28.392,28.3306,28.3579,305100.0
2007-05-24 12:30:00,41.52,41.57,41.42,41.46,216300.0,28.3579,28.392,28.2896,28.3169,216300.0
2007-05-24 12:35:00,41.46,41.48,41.33,41.37,612900.0,28.3169,28.3306,28.2281,28.2554,612900.0
2007-05-24 12:40:00,41.37,41.39,41.31,41.37,831600.0,28.2554,28.2691,28.2144,28.2554,831600.0
2007-05-24 12:45:00,41.38,41.41,41.35,41.39,361800.0,28.2623,28.2827,28.2418,28.2691,361800.0
2007-05-24 12:50:00,41.38,41.38,41.32,41.38,324000.0,28.2623,28.2623,28.2213,28.2623,324000.0
2007-05-24 12:55:00,41.37,41.44,41.34,41.41,303000.0,28.2554,28.3032,28.2349,28.2827,303000.0
2007-05-24 13:00:00,41.41,41.49,41.41,41.48,551700.0,28.2827,28.3374,28.2827,28.3306,551700.0
2007-05-24 13:05:00,41.5,41.51,41.41,41.43,751200.0,28.3442,28.351,28.2827,28.2964,751200.0
2007-05-24 13:10:00,41.43,41.5,41.43,41.46,327900.0,28.2964,28.3442,28.2964,28.3169,327900.0
2007-05-24 13:15:00,41.46,41.56,41.46,41.51,149400.0,28.3169,28.3852,28.3169,28.351,149400.0
2007-05-24 13:20:00,41.51,41.57,41.48,41.51,130200.0,28.351,28.392,28.3306,28.351,130200.0
2007-05-24 13:25:00,41.52,41.53,41.45,41.48,81300.0,28.3579,28.3647,28.3101,28.3306,81300.0
2007-05-24 13:30:00,41.49,41.5,41.43,41.45,120900.0,28.3374,28.3442,28.2964,28.3101,120900.0
2007-05-24 13:35:00,41.45,41.49,41.43,41.45,185700.0,28.3101,28.3374,28.2964,28.3101,185700.0
2007-05-24 13:40:00,41.45,41.5,41.43,41.47,214500.0,28.3101,28.3442,28.2964,28.3237,214500.0
2007-05-24 13:45:00,41.47,41.53,41.46,41.46,134700.0,28.3237,28.3647,28.3169,28.3169,134700.0
2007-05-24 13:50:00,41.46,41.48,41.43,41.47,150000.0,28.3169,28.3306,28.2964,28.3237,150000.0
2007-05-24 13:55:00,41.47,41.52,41.46,41.52,129000.0,28.3237,28.3579,28.3169,28.3579,129000.0
2007-05-24 14:00:00,41.51,41.56,41.43,41.45,147300.0,28.351,28.3852,28.2964,28.3101,147300.0
2007-05-24 14:05:00,41.46,41.48,41.42,41.44,394200.0,28.3169,28.3306,28.2896,28.3032,394200.0
2007-05-24 14:10:00,41.44,41.45,41.4,41.41,555300.0,28.3032,28.3101,28.2759,28.2827,555300.0
2007-05-24 14:15:00,41.42,41.42,41.34,41.35,724200.0,28.2896,28.2896,28.2349,28.2418,724200.0
2007-05-24 14:20:00,41.34,41.4,41.33,41.39,367200.0,28.2349,28.2759,28.2281,28.2691,367200.0
2007-05-24 14:25:00,41.39,41.41,41.36,41.38,180900.0,28.2691,28.2827,28.2486,28.2623,180900.0
2007-05-24 14:30:00,41.39,41.43,41.38,41.41,73500.0,28.2691,28.2964,28.2623,28.2827,73500.0
2007-05-24 14:35:00,41.41,41.41,41.32,41.33,392700.0,28.2827,28.2827,28.2213,28.2281,392700.0
2007-05-24 14:40:00,41.33,41.39,41.27,41.32,378300.0,28.2281,28.2691,28.1871,28.2213,378300.0
2007-05-24 14:45:00,41.31,41.33,41.17,41.26,749400.0,28.2144,28.2281,28.1188,28.1803,749400.0
2007-05-24 14:50:00,41.26,41.3,41.24,41.29,488700.0,28.1803,28.2076,28.1666,28.2008,488700.0
2007-05-24 14:55:00,41.3,41.3,41.25,41.27,587400.0,28.2076,28.2076,28.1735,28.1871,587400.0
2007-05-24 15:00:00,41.28,41.37,41.27,41.31,1698300.0,28.194,28.2554,28.1871,28.2144,1698300.0
2007-05-24 15:05:00,41.31,41.34,41.27,41.32,1357200.0,28.2144,28.2349,28.1871,28.2213,1357200.0
2007-05-24 15:10:00,41.33,41.34,41.23,41.28,951300.0,28.2281,28.2349,28.1598,28.194,951300.0
2007-05-24 15:15:00,41.28,41.28,41.18,41.19,353100.0,28.194,28.194,28.1257,28.1325,353100.0
2007-05-24 15:20:00,41.19,41.27,41.18,41.25,782700.0,28.1325,28.1871,28.1257,28.1735,782700.0
2007-05-24 15:25:00,41.25,41.28,41.16,41.22,555900.0,28.1735,28.194,28.112,28.153,555900.0
2007-05-24 15:30:00,41.22,41.25,41.12,41.16,908100.0,28.153,28.1735,28.0847,28.112,908100.0
2007-05-24 15:35:00,41.16,41.16,41.11,41.12,441600.0,28.112,28.112,28.0779,28.0847,441600.0
2007-05-24 15:40:00,41.11,41.18,41.09,41.17,1764000.0,28.0779,28.1257,28.0642,28.1188,1764000.0
2007-05-24 15:45:00,41.17,41.21,41.1,41.16,376200.0,28.1188,28.1462,28.071,28.112,376200.0
2007-05-24 15:50:00,41.16,41.17,41.12,41.14,1058700.0,28.112,28.1188,28.0847,28.0983,1058700.0
2007-05-24 15:55:00,41.13,41.23,41.12,41.22,1168200.0,28.0915,28.1598,28.0847,28.153,1168200.0
2007-05-25 09:30:00,41.74,41.88,41.73,41.83,661800.0,28.5081,28.6038,28.5013,28.5696,661800.0
2007-05-25 09:35:00,41.83,41.87,41.73,41.74,1457700.0,28.5696,28.5969,28.5013,28.5081,1457700.0
2007-05-25 09:40:00,41.78,41.79,41.69,41.72,1000500.0,28.5355,28.5423,28.474,28.4945,1000500.0
2007-05-25 09:45:00,41.71,41.75,41.7,41.75,262800.0,28.4876,28.515,28.4808,28.515,262800.0
2007-05-25 09:50:00,41.74,41.76,41.68,41.72,630600.0,28.5081,28.5218,28.4672,28.4945,630600.0
2007-05-25 09:55:00,41.69,41.72,41.69,41.7,215700.0,28.474,28.4945,28.474,28.4808,215700.0
2007-05-25 10:00:00,41.69,41.71,41.62,41.67,577200.0,28.474,28.4876,28.4262,28.4603,577200.0
2007-05-25 10:05:00,41.68,41.71,41.64,41.71,213900.0,28.4672,28.4876,28.4398,28.4876,213900.0
2007-05-25 10:10:00,41.71,41.83,41.71,41.79,583200.0,28.4876,28.5696,28.4876,28.5423,583200.0
2007-05-25 10:15:00,41.8,41.86,41.79,41.81,337500.0,28.5491,28.5901,28.5423,28.5559,337500.0
2007-05-25 10:20:00,41.81,41.82,41.76,41.76,201000.0,28.5559,28.5628,28.5218,28.5218,201000.0
2007-05-25 10:25:00,41.76,41.78,41.75,41.75,145500.0,28.5218,28.5355,28.515,28.515,145500.0
2007-05-25 10:30:00,41.76,41.82,41.75,41.8,234300.0,28.5218,28.5628,28.515,28.5491,234300.0
2007-05-25 10:35:00,41.8,41.88,41.8,41.88,416700.0,28.5491,28.6038,28.5491,28.6038,416700.0
2007-05-25 10:40:00,41.89,41.9,41.86,41.9,507600.0,28.6106,28.6174,28.5901,28.6174,507600.0
2007-05-25 10:45:00,41.9,41.92,41.87,41.89,336300.0,28.6174,28.6311,28.5969,28.6106,336300.0
2007-05-25 10:50:00,41.88,41.89,41.83,41.84,246300.0,28.6038,28.6106,28.5696,28.5764,246300.0
2007-05-25 10:55:00,41.84,41.87,41.84,41.87,59100.0,28.5764,28.5969,28.5764,28.5969,59100.0
2007-05-25 11:00:00,41.87,41.88,41.86,41.86,90600.0,28.5969,28.6038,28.5901,28.5901,90600.0
2007-05-25 11:05:00,41.85,41.86,41.8,41.82,59100.0,28.5833,28.5901,28.5491,28.5628,59100.0
2007-05-25 11:10:00,41.82,41.85,41.82,41.84,59400.0,28.5628,28.5833,28.5628,28.5764,59400.0
2007-05-25 11:15:00,41.85,41.87,41.82,41.85,134400.0,28.5833,28.5969,28.5628,28.5833,134400.0
2007-05-25 11:20:00,41.85,41.85,41.78,41.79,76800.0,28.5833,28.5833,28.5355,28.5423,76800.0
2007-05-25 11:25:00,41.79,41.81,41.78,41.78,46200.0,28.5423,28.5559,28.5355,28.5355,46200.0
2007-05-25 11:30:00,41.79,41.82,41.79,41.82,75600.0,28.5423,28.5628,28.5423,28.5628,75600.0
2007-05-25 11:35:00,41.82,41.86,41.82,41.85,124500.0,28.5628,28.5901,28.5628,28.5833,124500.0
2007-05-25 11:40:00,41.85,41.85,41.79,41.81,305100.0,28.5833,28.5833,28.5423,28.5559,305100.0
2007-05-25 11:45:00,41.81,41.85,41.79,41.85,159300.0,28.5559,28.5833,28.5423,28.5833,159300.0
2007-05-25 11:50:00,41.85,41.87,41.84,41.85,119400.0,28.5833,28.5969,28.5764,28.5833,119400.0
2007-05-25 11:55:00,41.84,41.86,41.83,41.85,36900.0,28.5764,28.5901,28.5696,28.5833,36900.0
2007-05-25 12:00:00,41.85,41.86,41.79,41.79,97200.0,28.5833,28.5901,28.5423,28.5423,97200.0
2007-05-25 12:05:00,41.8,41.8,41.77,41.78,191400.0,28.5491,28.5491,28.5286,28.5355,191400.0
2007-05-25 12:10:00,41.79,41.79,41.7,41.73,218400.0,28.5423,28.5423,28.4808,28.5013,218400.0
2007-05-25 12:15:00,41.73,41.74,41.7,41.74,108000.0,28.5013,28.5081,28.4808,28.5081,108000.0
2007-05-25 12:20:00,41.73,41.75,41.71,41.72,110700.0,28.5013,28.515,28.4876,28.4945,110700.0
2007-05-25 12:25:00,41.72,41.74,41.65,41.67,276600.0,28.4945,28.5081,28.4467,28.4603,276600.0
2007-05-25 12:30:00,41.67,41.72,41.67,41.72,202500.0,28.4603,28.4945,28.4603,28.4945,202500.0
2007-05-25 12:35:00,41.72,41.77,41.72,41.74,89700.0,28.4945,28.5286,28.4945,28.5081,89700.0
2007-05-25 12:40:00,41.75,41.75,41.7,41.72,39000.0,28.515,28.515,28.4808,28.4945,39000.0
2007-05-25 12:45:00,41.72,41.73,41.72,41.72,22500.0,28.4945,28.5013,28.4945,28.4945,22500.0
2007-05-25 12:50:00,41.72,41.72,41.69,41.71,45000.0,28.4945,28.4945,28.474,28.4876,45000.0
2007-05-25 12:55:00,41.71,41.76,41.7,41.7,79500.0,28.4876,28.5218,28.4808,28.4808,79500.0
2007-05-25 13:00:00,41.7,41.79,41.7,41.79,33600.0,28.4808,28.5423,28.4808,28.5423,33600.0
2007-05-25 13:05:00,41.79,41.8,41.77,41.77,75900.0,28.5423,28.5491,28.5286,28.5286,75900.0
2007-05-25 13:10:00,41.78,41.83,41.78,41.8,76200.0,28.5355,28.5696,28.5355,28.5491,76200.0
2007-05-25 13:15:00,41.8,41.83,41.73,41.78,102900.0,28.5491,28.5696,28.5013,28.5355,102900.0
2007-05-25 13:20:00,41.78,41.82,41.75,41.77,108900.0,28.5355,28.5628,28.515,28.5286,108900.0
2007-05-25 13:25:00,41.77,41.77,41.75,41.76,21900.0,28.5286,28.5286,28.515,28.5218,21900.0
2007-05-25 13:30:00,41.76,41.77,41.76,41.76,46500.0,28.5218,28.5286,28.5218,28.5218,46500.0
2007-05-25 13:35:00,41.76,41.78,41.73,41.73,45000.0,28.5218,28.5355,28.5013,28.5013,45000.0
2007-05-25 13:40:00,41.73,41.73,41.71,41.71,71100.0,28.5013,28.5013,28.4876,28.4876,71100.0
2007-05-25 13:45:00,41.71,41.72,41.68,41.71,43200.0,28.4876,28.4945,28.4672,28.4876,43200.0
2007-05-25 13:50:00,41.71,41.72,41.69,41.71,22200.0,28.4876,28.4945,28.474,28.4876,22200.0
2007-05-25 13:55:00,41.7,41.75,41.7,41.74,30000.0,28.4808,28.515,28.4808,28.5081,30000.0
2007-05-25 14:00:00,41.74,41.79,41.74,41.76,67500.0,28.5081,28.5423,28.5081,28.5218,67500.0
2007-05-25 14:05:00,41.76,41.76,41.71,41.71,62400.0,28.5218,28.5218,28.4876,28.4876,62400.0
2007-05-25 14:10:00,41.71,41.75,41.71,41.73,42900.0,28.4876,28.515,28.4876,28.5013,42900.0
2007-05-25 14:15:00,41.73,41.77,41.71,41.77,112200.0,28.5013,28.5286,28.4876,28.5286,112200.0
2007-05-25 14:20:00,41.77,41.8,41.77,41.8,60600.0,28.5286,28.5491,28.5286,28.5491,60600.0
2007-05-25 14:25:00,41.79,41.8,41.77,41.79,48600.0,28.5423,28.5491,28.5286,28.5423,48600.0
2007-05-25 14:30:00,41.79,41.8,41.77,41.78,23700.0,28.5423,28.5491,28.5286,28.5355,23700.0
2007-05-25 14:35:00,41.79,41.8,41.77,41.78,23700.0,28.5423,28.5491,28.5286,28.5355,23700.0
2007-05-25 14:40:00,41.78,41.83,41.77,41.83,183300.0,28.5355,28.5696,28.5286,28.5696,183300.0
2007-05-25 14:45:00,41.83,41.84,41.79,41.81,287700.0,28.5696,28.5764,28.5423,28.5559,287700.0
2007-05-25 14:50:00,41.81,41.82,41.76,41.8,164400.0,28.5559,28.5628,28.5218,28.5491,164400.0
2007-05-25 14:55:00,41.8,41.83,41.79,41.8,114600.0,28.5491,28.5696,28.5423,28.5491,114600.0
2007-05-25 15:00:00,41.81,41.85,41.79,41.85,79800.0,28.5559,28.5833,28.5423,28.5833,79800.0
2007-05-25 15:05:00,41.85,41.86,41.83,41.85,86400.0,28.5833,28.5901,28.5696,28.5833,86400.0
2007-05-25 15:10:00,41.86,41.88,41.81,41.81,147000.0,28.5901,28.6038,28.5559,28.5559,147000.0
2007-05-25 15:15:00,41.81,41.83,41.81,41.83,39000.0,28.5559,28.5696,28.5559,28.5696,39000.0
2007-05-25 15:20:00,41.83,41.83,41.82,41.83,103200.0,28.5696,28.5696,28.5628,28.5696,103200.0
2007-05-25 15:25:00,41.83,41.86,41.83,41.85,103500.0,28.5696,28.5901,28.5696,28.5833,103500.0
2007-05-25 15:30:00,41.85,41.87,41.84,41.86,57900.0,28.5833,28.5969,28.5764,28.5901,57900.0
2007-05-25 15:35:00,41.86,41.89,41.85,41.89,98700.0,28.5901,28.6106,28.5833,28.6106,98700.0
2007-05-25 15:40:00,41.88,41.92,41.87,41.91,108000.0,28.6038,28.6311,28.5969,28.6242,108000.0
2007-05-25 15:45:00,41.92,41.92,41.89,41.91,126600.0,28.6311,28.6311,28.6106,28.6242,126600.0
2007-05-25 15:50:00,41.91,41.96,41.89,41.95,429000.0,28.6242,28.6584,28.6106,28.6516,429000.0
2007-05-25 15:55:00,41.95,42.0,41.95,41.98,1095000.0,28.6516,28.6857,28.6516,28.6721,1095000.0
2007-05-29 09:30:00,42.08,42.1,42.03,42.1,430500.0,28.7404,28.754,28.7062,28.754,430500.0
2007-05-29 09:35:00,42.1,42.12,42.04,42.1,372300.0,28.754,28.7677,28.713,28.754,372300.0
2007-05-29 09:40:00,42.1,42.1,42.04,42.08,236400.0,28.754,28.754,28.713,28.7404,236400.0
2007-05-29 09:45:00,42.08,42.15,42.04,42.15,345300.0,28.7404,28.7882,28.713,28.7882,345300.0
2007-05-29 09:50:00,42.15,42.16,42.06,42.07,305100.0,28.7882,28.795,28.7267,28.7335,305100.0
2007-05-29 09:55:00,42.06,42.15,42.06,42.13,121200.0,28.7267,28.7882,28.7267,28.7745,121200.0
2007-05-29 10:00:00,42.13,42.2,42.08,42.12,390600.0,28.7745,28.8223,28.7404,28.7677,390600.0
2007-05-29 10:05:00,42.13,42.15,42.02,42.07,259500.0,28.7745,28.7882,28.6994,28.7335,259500.0
2007-05-29 10:10:00,42.06,42.07,41.99,42.05,141600.0,28.7267,28.7335,28.6789,28.7199,141600.0
2007-05-29 10:15:00,42.05,42.05,41.99,42.03,240300.0,28.7199,28.7199,28.6789,28.7062,240300.0
2007-05-29 10:20:00,42.03,42.06,41.98,42.0,350700.0,28.7062,28.7267,28.6721,28.6857,350700.0
2007-05-29 10:25:00,42.0,42.0,41.95,42.0,226200.0,28.6857,28.6857,28.6516,28.6857,226200.0
2007-05-29 10:30:00,42.0,42.02,41.96,41.96,97200.0,28.6857,28.6994,28.6584,28.6584,97200.0
2007-05-29 10:35:00,41.96,42.03,41.95,42.02,125100.0,28.6584,28.7062,28.6516,28.6994,125100.0
2007-05-29 10:40:00,42.01,42.03,41.96,41.97,190200.0,28.6925,28.7062,28.6584,28.6652,190200.0
2007-05-29 10:45:00,41.97,42.01,41.96,42.0,144000.0,28.6652,28.6925,28.6584,28.6857,144000.0
2007-05-29 10:50:00,42.0,42.03,41.99,42.02,124500.0,28.6857,28.7062,28.6789,28.6994,124500.0
2007-05-29 10:55:00,42.02,42.02,41.96,41.98,72000.0,28.6994,28.6994,28.6584,28.6721,72000.0
2007-05-29 11:00:00,41.98,41.99,41.91,41.97,185400.0,28.6721,28.6789,28.6242,28.6652,185400.0
2007-05-29 11:05:00,41.97,41.97,41.9,41.91,183900.0,28.6652,28.6652,28.6174,28.6242,183900.0
2007-05-29 11:10:00,41.91,41.95,41.89,41.95,426900.0,28.6242,28.6516,28.6106,28.6516,426900.0
2007-05-29 11:15:00,41.96,41.96,41.92,41.94,278700.0,28.6584,28.6584,28.6311,28.6447,278700.0
2007-05-29 11:20:00,41.93,41.96,41.91,41.94,380700.0,28.6379,28.6584,28.6242,28.6447,380700.0
2007-05-29 11:25:00,41.95,41.96,41.95,41.96,169200.0,28.6516,28.6584,28.6516,28.6584,169200.0
2007-05-29 11:30:00,41.96,42.0,41.96,42.0,302100.0,28.6584,28.6857,28.6584,28.6857,302100.0
2007-05-29 11:35:00,42.0,42.01,41.97,42.0,365700.0,28.6857,28.6925,28.6652,28.6857,365700.0
2007-05-29 11:40:00,42.0,42.0,41.96,41.96,156600.0,28.6857,28.6857,28.6584,28.6584,156600.0
2007-05-29 11:45:00,41.96,41.96,41.91,41.93,205800.0,28.6584,28.6584,28.6242,28.6379,205800.0
2007-05-29 11:50:00,41.93,41.93,41.88,41.88,143700.0,28.6379,28.6379,28.6038,28.6038,143700.0
2007-05-29 11:55:00,41.88,41.88,41.82,41.82,226800.0,28.6038,28.6038,28.5628,28.5628,226800.0
2007-05-29 12:00:00,41.81,41.82,41.76,41.79,353100.0,28.5559,28.5628,28.5218,28.5423,353100.0
2007-05-29 12:05:00,41.79,41.83,41.79,41.79,186600.0,28.5423,28.5696,28.5423,28.5423,186600.0
2007-05-29 12:10:00,41.79,41.8,41.75,41.77,183300.0,28.5423,28.5491,28.515,28.5286,183300.0
2007-05-29 12:15:00,41.76,41.78,41.74,41.77,317700.0,28.5218,28.5355,28.5081,28.5286,317700.0
2007-05-29 12:20:00,41.77,41.77,41.7,41.71,359100.0,28.5286,28.5286,28.4808,28.4876,359100.0
2007-05-29 12:25:00,41.7,41.72,41.7,41.7,134700.0,28.4808,28.4945,28.4808,28.4808,134700.0
2007-05-29 12:30:00,41.7,41.73,41.63,41.7,814200.0,28.4808,28.5013,28.433,28.4808,814200.0
2007-05-29 12:35:00,41.7,41.72,41.69,41.71,240300.0,28.4808,28.4945,28.474,28.4876,240300.0
2007-05-29 12:40:00,41.72,41.74,41.67,41.74,154200.0,28.4945,28.5081,28.4603,28.5081,154200.0
2007-05-29 12:45:00,41.74,41.78,41.74,41.76,490500.0,28.5081,28.5355,28.5081,28.5218,490500.0
2007-05-29 12:50:00,41.76,41.79,41.76,41.78,51600.0,28.5218,28.5423,28.5218,28.5355,51600.0
2007-05-29 12:55:00,41.78,41.82,41.78,41.81,99600.0,28.5355,28.5628,28.5355,28.5559,99600.0
2007-05-29 13:00:00,41.81,41.86,41.76,41.76,101400.0,28.5559,28.5901,28.5218,28.5218,101400.0
2007-05-29 13:05:00,41.76,41.83,41.76,41.82,94200.0,28.5218,28.5696,28.5218,28.5628,94200.0
2007-05-29 13:10:00,41.82,41.87,41.82,41.84,42000.0,28.5628,28.5969,28.5628,28.5764,42000.0
2007-05-29 13:15:00,41.84,41.85,41.75,41.75,269100.0,28.5764,28.5833,28.515,28.515,269100.0
2007-05-29 13:20:00,41.75,41.76,41.65,41.65,441600.0,28.515,28.5218,28.4467,28.4467,441600.0
2007-05-29 13:25:00,41.65,41.7,41.6,41.7,458100.0,28.4467,28.4808,28.4125,28.4808,458100.0
2007-05-29 13:30:00,41.7,41.71,41.64,41.67,160800.0,28.4808,28.4876,28.4398,28.4603,160800.0
2007-05-29 13:35:00,41.67,41.71,41.6,41.6,357600.0,28.4603,28.4876,28.4125,28.4125,357600.0
2007-05-29 13:40:00,41.6,41.64,41.59,41.62,135600.0,28.4125,28.4398,28.4057,28.4262,135600.0
2007-05-29 13:45:00,41.62,41.64,41.6,41.6,156000.0,28.4262,28.4398,28.4125,28.4125,156000.0
2007-05-29 13:50:00,41.6,41.63,41.58,41.63,275400.0,28.4125,28.433,28.3989,28.433,275400.0
2007-05-29 13:55:00,41.62,41.64,41.33,41.63,146700.0,28.4262,28.4398,28.2281,28.433,146700.0
2007-05-29 14:00:00,41.63,41.63,41.52,41.57,402900.0,28.433,28.433,28.3579,28.392,402900.0
2007-05-29 14:05:00,41.57,41.62,41.56,41.62,243900.0,28.392,28.4262,28.3852,28.4262,243900.0
2007-05-29 14:10:00,41.62,41.62,41.54,41.57,159000.0,28.4262,28.4262,28.3715,28.392,159000.0
2007-05-29 14:15:00,41.58,41.6,41.53,41.57,120000.0,28.3989,28.4125,28.3647,28.392,120000.0
2007-05-29 14:20:00,41.59,41.59,41.55,41.55,72300.0,28.4057,28.4057,28.3784,28.3784,72300.0
2007-05-29 14:25:00,41.56,41.58,41.55,41.55,119700.0,28.3852,28.3989,28.3784,28.3784,119700.0
2007-05-29 14:30:00,41.55,41.56,41.5,41.52,214800.0,28.3784,28.3852,28.3442,28.3579,214800.0
2007-05-29 14:35:00,41.52,41.56,41.5,41.56,213000.0,28.3579,28.3852,28.3442,28.3852,213000.0
2007-05-29 14:40:00,41.55,41.61,41.55,41.6,225600.0,28.3784,28.4193,28.3784,28.4125,225600.0
2007-05-29 14:45:00,41.6,41.65,41.58,41.64,196800.0,28.4125,28.4467,28.3989,28.4398,196800.0
2007-05-29 14:50:00,41.65,41.65,41.6,41.62,83700.0,28.4467,28.4467,28.4125,28.4262,83700.0
2007-05-29 14:55:00,41.62,41.65,41.58,41.61,88800.0,28.4262,28.4467,28.3989,28.4193,88800.0
2007-05-29 15:00:00,41.61,41.69,41.61,41.67,211200.0,28.4193,28.474,28.4193,28.4603,211200.0
2007-05-29 15:05:00,41.68,41.68,41.64,41.67,335100.0,28.4672,28.4672,28.4398,28.4603,335100.0
2007-05-29 15:10:00,41.67,41.68,41.66,41.68,163500.0,28.4603,28.4672,28.4535,28.4672,163500.0
2007-05-29 15:15:00,41.67,41.75,41.67,41.73,195300.0,28.4603,28.515,28.4603,28.5013,195300.0
2007-05-29 15:20:00,41.73,41.8,41.67,41.68,244800.0,28.5013,28.5491,28.4603,28.4672,244800.0
2007-05-29 15:25:00,41.69,41.7,41.64,41.64,291900.0,28.474,28.4808,28.4398,28.4398,291900.0
2007-05-29 15:30:00,41.65,41.7,41.61,41.63,338700.0,28.4467,28.4808,28.4193,28.433,338700.0
2007-05-29 15:35:00,41.63,41.68,41.62,41.64,149700.0,28.433,28.4672,28.4262,28.4398,149700.0
2007-05-29 15:40:00,41.64,41.73,41.63,41.73,293100.0,28.4398,28.5013,28.433,28.5013,293100.0
2007-05-29 15:45:00,41.72,41.75,41.72,41.74,132900.0,28.4945,28.515,28.4945,28.5081,132900.0
2007-05-29 15:50:00,41.74,41.74,41.7,41.74,179700.0,28.5081,28.5081,28.4808,28.5081,179700.0
2007-05-29 15:55:00,41.74,41.78,41.72,41.77,493800.0,28.5081,28.5355,28.4945,28.5286,493800.0
2007-05-30 09:30:00,41.0,41.17,40.94,41.05,468300.0,28.0027,28.1188,27.9617,28.0369,468300.0
2007-05-30 09:35:00,41.05,41.32,41.05,41.25,1690200.0,28.0369,28.2213,28.0369,28.1735,1690200.0
2007-05-30 09:40:00,41.26,41.33,41.22,41.26,1435200.0,28.1803,28.2281,28.153,28.1803,1435200.0
2007-05-30 09:45:00,41.26,41.32,41.24,41.29,551400.0,28.1803,28.2213,28.1666,28.2008,551400.0
2007-05-30 09:50:00,41.29,41.38,41.24,41.36,652500.0,28.2008,28.2623,28.1666,28.2486,652500.0
2007-05-30 09:55:00,41.36,41.43,41.3,41.41,667500.0,28.2486,28.2964,28.2076,28.2827,667500.0
2007-05-30 10:00:00,41.41,41.41,41.36,41.38,273600.0,28.2827,28.2827,28.2486,28.2623,273600.0
2007-05-30 10:05:00,41.39,41.46,41.36,41.44,243600.0,28.2691,28.3169,28.2486,28.3032,243600.0
2007-05-30 10:10:00,41.44,41.48,41.42,41.46,645900.0,28.3032,28.3306,28.2896,28.3169,645900.0
2007-05-30 10:15:00,41.46,41.5,41.45,41.49,621000.0,28.3169,28.3442,28.3101,28.3374,621000.0
2007-05-30 10:20:00,41.49,41.53,41.46,41.47,294300.0,28.3374,28.3647,28.3169,28.3237,294300.0
2007-05-30 10:25:00,41.47,41.48,41.41,41.45,268500.0,28.3237,28.3306,28.2827,28.3101,268500.0
2007-05-30 10:30:00,41.45,41.53,41.42,41.44,228600.0,28.3101,28.3647,28.2896,28.3032,228600.0
2007-05-30 10:35:00,41.45,41.47,41.43,41.44,252600.0,28.3101,28.3237,28.2964,28.3032,252600.0
2007-05-30 10:40:00,41.44,41.45,41.39,41.43,277200.0,28.3032,28.3101,28.2691,28.2964,277200.0
2007-05-30 10:45:00,41.43,41.51,41.41,41.48,240900.0,28.2964,28.351,28.2827,28.3306,240900.0
2007-05-30 10:50:00,41.48,41.48,41.43,41.44,207000.0,28.3306,28.3306,28.2964,28.3032,207000.0
2007-05-30 10:55:00,41.44,41.5,41.43,41.49,227100.0,28.3032,28.3442,28.2964,28.3374,227100.0
2007-05-30 11:00:00,41.5,41.5,41.44,41.44,259800.0,28.3442,28.3442,28.3032,28.3032,259800.0
2007-05-30 11:05:00,41.44,41.5,41.44,41.47,132000.0,28.3032,28.3442,28.3032,28.3237,132000.0
2007-05-30 11:10:00,41.48,41.48,41.38,41.41,211200.0,28.3306,28.3306,28.2623,28.2827,211200.0
2007-05-30 11:15:00,41.47,41.48,41.4,41.47,252900.0,28.3237,28.3306,28.2759,28.3237,252900.0
2007-05-30 11:20:00,41.46,41.52,41.46,41.52,313800.0,28.3169,28.3579,28.3169,28.3579,313800.0
2007-05-30 11:25:00,41.52,41.6,41.51,41.55,270000.0,28.3579,28.4125,28.351,28.3784,270000.0
2007-05-30 11:30:00,41.56,41.6,41.55,41.56,134100.0,28.3852,28.4125,28.3784,28.3852,134100.0
2007-05-30 11:35:00,41.56,41.6,41.55,41.58,232200.0,28.3852,28.4125,28.3784,28.3989,232200.0
2007-05-30 11:40:00,41.58,41.62,41.58,41.6,590700.0,28.3989,28.4262,28.3989,28.4125,590700.0
2007-05-30 11:45:00,41.6,41.64,41.59,41.63,748500.0,28.4125,28.4398,28.4057,28.433,748500.0
2007-05-30 11:50:00,41.63,41.66,41.59,41.61,715200.0,28.433,28.4535,28.4057,28.4193,715200.0
2007-05-30 11:55:00,41.61,41.64,41.6,41.63,222300.0,28.4193,28.4398,28.4125,28.433,222300.0
2007-05-30 12:00:00,41.62,41.67,41.62,41.67,190800.0,28.4262,28.4603,28.4262,28.4603,190800.0
2007-05-30 12:05:00,41.67,41.7,41.67,41.67,294600.0,28.4603,28.4808,28.4603,28.4603,294600.0
2007-05-30 12:10:00,41.67,41.68,41.66,41.67,75300.0,28.4603,28.4672,28.4535,28.4603,75300.0
2007-05-30 12:15:00,41.68,41.73,41.68,41.71,205500.0,28.4672,28.5013,28.4672,28.4876,205500.0
2007-05-30 12:20:00,41.72,41.77,41.71,41.76,156300.0,28.4945,28.5286,28.4876,28.5218,156300.0
2007-05-30 12:25:00,41.76,41.82,41.75,41.82,450900.0,28.5218,28.5628,28.515,28.5628,450900.0
2007-05-30 12:30:00,41.83,41.85,41.81,41.81,276000.0,28.5696,28.5833,28.5559,28.5559,276000.0
2007-05-30 12:35:00,41.82,41.82,41.76,41.79,156000.0,28.5628,28.5628,28.5218,28.5423,156000.0
2007-05-30 12:40:00,41.78,41.8,41.78,41.8,113700.0,28.5355,28.5491,28.5355,28.5491,113700.0
2007-05-30 12:45:00,41.79,41.79,41.76,41.79,206400.0,28.5423,28.5423,28.5218,28.5423,206400.0
2007-05-30 12:50:00,41.79,41.8,41.75,41.75,197400.0,28.5423,28.5491,28.515,28.515,197400.0
2007-05-30 12:55:00,41.75,41.78,41.73,41.76,126900.0,28.515,28.5355,28.5013,28.5218,126900.0
2007-05-30 13:00:00,41.76,41.78,41.72,41.73,161400.0,28.5218,28.5355,28.4945,28.5013,161400.0
2007-05-30 13:05:00,41.73,41.75,41.72,41.75,129300.0,28.5013,28.515,28.4945,28.515,129300.0
2007-05-30 13:10:00,41.75,41.75,41.71,41.72,387600.0,28.515,28.515,28.4876,28.4945,387600.0
2007-05-30 13:15:00,41.72,41.73,41.71,41.73,198600.0,28.4945,28.5013,28.4876,28.5013,198600.0
2007-05-30 13:20:00,41.72,41.74,41.72,41.73,281400.0,28.4945,28.5081,28.4945,28.5013,281400.0
2007-05-30 13:25:00,41.73,41.78,41.73,41.73,332400.0,28.5013,28.5355,28.5013,28.5013,332400.0
2007-05-30 13:30:00,41.73,41.77,41.73,41.76,101400.0,28.5013,28.5286,28.5013,28.5218,101400.0
2007-05-30 13:35:00,41.76,41.76,41.67,41.69,262500.0,28.5218,28.5218,28.4603,28.474,262500.0
2007-05-30 13:40:00,41.69,41.69,41.63,41.63,282900.0,28.474,28.474,28.433,28.433,282900.0
2007-05-30 13:45:00,41.63,41.67,41.61,41.62,329400.0,28.433,28.4603,28.4193,28.4262,329400.0
2007-05-30 13:50:00,41.62,41.65,41.62,41.63,365400.0,28.4262,28.4467,28.4262,28.433,365400.0
2007-05-30 13:55:00,41.63,41.65,41.62,41.62,292800.0,28.433,28.4467,28.4262,28.4262,292800.0
2007-05-30 14:00:00,41.61,41.77,41.48,41.54,889800.0,28.4193,28.5286,28.3306,28.3715,889800.0
2007-05-30 14:05:00,41.54,41.66,41.48,41.59,449100.0,28.3715,28.4535,28.3306,28.4057,449100.0
2007-05-30 14:10:00,41.61,41.72,41.6,41.66,174900.0,28.4193,28.4945,28.4125,28.4535,174900.0
2007-05-30 14:15:00,41.65,41.73,41.65,41.68,485100.0,28.4467,28.5013,28.4467,28.4672,485100.0
2007-05-30 14:20:00,41.69,41.7,41.62,41.69,234000.0,28.474,28.4808,28.4262,28.474,234000.0
2007-05-30 14:25:00,41.69,41.78,41.67,41.77,300600.0,28.474,28.5355,28.4603,28.5286,300600.0
2007-05-30 14:30:00,41.75,41.83,41.72,41.79,319200.0,28.515,28.5696,28.4945,28.5423,319200.0
2007-05-30 14:35:00,41.79,41.97,41.79,41.81,649500.0,28.5423,28.6652,28.5423,28.5559,649500.0
2007-05-30 14:40:00,41.81,41.87,41.81,41.86,385500.0,28.5559,28.5969,28.5559,28.5901,385500.0
2007-05-30 14:45:00,41.87,41.87,41.83,41.85,236100.0,28.5969,28.5969,28.5696,28.5833,236100.0
2007-05-30 14:50:00,41.84,41.86,41.82,41.85,207000.0,28.5764,28.5901,28.5628,28.5833,207000.0
2007-05-30 14:55:00,41.85,41.91,41.82,41.9,238800.0,28.5833,28.6242,28.5628,28.6174,238800.0
2007-05-30 15:00:00,41.9,41.93,41.85,41.9,675600.0,28.6174,28.6379,28.5833,28.6174,675600.0
2007-05-30 15:05:00,41.9,41.92,41.87,41.9,186900.0,28.6174,28.6311,28.5969,28.6174,186900.0
2007-05-30 15:10:00,41.9,41.9,41.79,41.81,758700.0,28.6174,28.6174,28.5423,28.5559,758700.0
2007-05-30 15:15:00,41.81,41.89,41.78,41.88,554700.0,28.5559,28.6106,28.5355,28.6038,554700.0
2007-05-30 15:20:00,41.89,41.9,41.86,41.88,496200.0,28.6106,28.6174,28.5901,28.6038,496200.0
2007-05-30 15:25:00,41.89,41.91,41.88,41.9,57600.0,28.6106,28.6242,28.6038,28.6174,57600.0
2007-05-30 15:30:00,41.91,41.96,41.89,41.96,148200.0,28.6242,28.6584,28.6106,28.6584,148200.0
2007-05-30 15:35:00,41.97,42.01,41.96,42.01,690300.0,28.6652,28.6925,28.6584,28.6925,690300.0
2007-05-30 15:40:00,42.0,42.07,41.97,42.06,1116000.0,28.6857,28.7335,28.6652,28.7267,1116000.0
2007-05-30 15:45:00,42.06,42.14,42.05,42.13,927300.0,28.7267,28.7813,28.7199,28.7745,927300.0
2007-05-30 15:50:00,42.13,42.15,42.09,42.09,2113200.0,28.7745,28.7882,28.7472,28.7472,2113200.0
2007-05-30 15:55:00,42.09,42.15,42.07,42.14,1045800.0,28.7472,28.7882,28.7335,28.7813,1045800.0
2007-05-31 09:30:00,42.23,42.34,42.2,42.31,503100.0,28.8428,28.9179,28.8223,28.8974,503100.0
2007-05-31 09:35:00,42.31,42.42,42.29,42.4,813300.0,28.8974,28.9726,28.8838,28.9589,813300.0
2007-05-31 09:40:00,42.4,42.5,42.39,42.45,700200.0,28.9589,29.0272,28.9521,28.9931,700200.0
2007-05-31 09:45:00,42.45,42.47,42.39,42.42,696900.0,28.9931,29.0067,28.9521,28.9726,696900.0
2007-05-31 09:50:00,42.42,42.48,42.42,42.44,476400.0,28.9726,29.0136,28.9726,28.9862,476400.0
2007-05-31 09:55:00,42.44,42.47,42.37,42.38,650700.0,28.9862,29.0067,28.9384,28.9453,650700.0
2007-05-31 10:00:00,42.38,42.44,42.33,42.36,418200.0,28.9453,28.9862,28.9111,28.9316,418200.0
2007-05-31 10:05:00,42.36,42.4,42.36,42.38,151500.0,28.9316,28.9589,28.9316,28.9453,151500.0
2007-05-31 10:10:00,42.38,42.38,42.28,42.32,448200.0,28.9453,28.9453,28.877,28.9043,448200.0
2007-05-31 10:15:00,42.32,42.33,42.28,42.29,340200.0,28.9043,28.9111,28.877,28.8838,340200.0
2007-05-31 10:20:00,42.28,42.31,42.17,42.17,399900.0,28.877,28.8974,28.8018,28.8018,399900.0
2007-05-31 10:25:00,42.17,42.25,42.16,42.24,285600.0,28.8018,28.8565,28.795,28.8496,285600.0
2007-05-31 10:30:00,42.25,42.25,42.21,42.25,446700.0,28.8565,28.8565,28.8291,28.8565,446700.0
2007-05-31 10:35:00,42.25,42.28,42.22,42.27,393600.0,28.8565,28.877,28.836,28.8701,393600.0
2007-05-31 10:40:00,42.24,42.31,42.24,42.29,326400.0,28.8496,28.8974,28.8496,28.8838,326400.0
2007-05-31 10:45:00,42.29,42.33,42.29,42.32,479400.0,28.8838,28.9111,28.8838,28.9043,479400.0
2007-05-31 10:50:00,42.32,42.35,42.31,42.32,626400.0,28.9043,28.9248,28.8974,28.9043,626400.0
2007-05-31 10:55:00,42.32,42.38,42.32,42.36,409500.0,28.9043,28.9453,28.9043,28.9316,409500.0
2007-05-31 11:00:00,42.36,42.37,42.31,42.31,251100.0,28.9316,28.9384,28.8974,28.8974,251100.0
2007-05-31 11:05:00,42.31,42.33,42.28,42.3,142800.0,28.8974,28.9111,28.877,28.8906,142800.0
2007-05-31 11:10:00,42.3,42.31,42.23,42.25,240600.0,28.8906,28.8974,28.8428,28.8565,240600.0
2007-05-31 11:15:00,42.25,42.25,42.21,42.23,298800.0,28.8565,28.8565,28.8291,28.8428,298800.0
2007-05-31 11:20:00,42.23,42.26,42.19,42.26,356700.0,28.8428,28.8633,28.8155,28.8633,356700.0
2007-05-31 11:25:00,42.26,42.3,42.23,42.26,229800.0,28.8633,28.8906,28.8428,28.8633,229800.0
2007-05-31 11:30:00,42.26,42.3,42.23,42.29,177900.0,28.8633,28.8906,28.8428,28.8838,177900.0
2007-05-31 11:35:00,42.29,42.3,42.25,42.29,163800.0,28.8838,28.8906,28.8565,28.8838,163800.0
2007-05-31 11:40:00,42.29,42.36,42.28,42.28,130500.0,28.8838,28.9316,28.877,28.877,130500.0
2007-05-31 11:45:00,42.28,42.28,42.25,42.25,143100.0,28.877,28.877,28.8565,28.8565,143100.0
2007-05-31 11:50:00,42.25,42.28,42.25,42.26,90000.0,28.8565,28.877,28.8565,28.8633,90000.0
2007-05-31 11:55:00,42.26,42.27,42.24,42.24,51600.0,28.8633,28.8701,28.8496,28.8496,51600.0
2007-05-31 12:00:00,42.24,42.27,42.22,42.22,132900.0,28.8496,28.8701,28.836,28.836,132900.0
2007-05-31 12:05:00,42.22,42.24,42.22,42.24,113400.0,28.836,28.8496,28.836,28.8496,113400.0
2007-05-31 12:10:00,42.25,42.29,42.23,42.29,47400.0,28.8565,28.8838,28.8428,28.8838,47400.0
2007-05-31 12:15:00,42.3,42.32,42.28,42.32,122400.0,28.8906,28.9043,28.877,28.9043,122400.0
2007-05-31 12:20:00,42.32,42.32,42.29,42.3,115500.0,28.9043,28.9043,28.8838,28.8906,115500.0
2007-05-31 12:25:00,42.3,42.33,42.3,42.31,300600.0,28.8906,28.9111,28.8906,28.8974,300600.0
2007-05-31 12:30:00,42.31,42.33,42.28,42.28,237000.0,28.8974,28.9111,28.877,28.877,237000.0
2007-05-31 12:35:00,42.28,42.31,42.28,42.29,90900.0,28.877,28.8974,28.877,28.8838,90900.0
2007-05-31 12:40:00,42.29,42.31,42.28,42.3,100800.0,28.8838,28.8974,28.877,28.8906,100800.0
2007-05-31 12:45:00,42.31,42.31,42.27,42.29,72600.0,28.8974,28.8974,28.8701,28.8838,72600.0
2007-05-31 12:50:00,42.29,42.29,42.25,42.26,68100.0,28.8838,28.8838,28.8565,28.8633,68100.0
2007-05-31 12:55:00,42.26,42.27,42.23,42.23,129900.0,28.8633,28.8701,28.8428,28.8428,129900.0
2007-05-31 13:00:00,42.24,42.27,42.24,42.25,25200.0,28.8496,28.8701,28.8496,28.8565,25200.0
2007-05-31 13:05:00,42.25,42.26,42.18,42.18,122100.0,28.8565,28.8633,28.8087,28.8087,122100.0
2007-05-31 13:10:00,42.18,42.23,42.18,42.23,169800.0,28.8087,28.8428,28.8087,28.8428,169800.0
2007-05-31 13:15:00,42.23,42.24,42.19,42.22,30300.0,28.8428,28.8496,28.8155,28.836,30300.0
2007-05-31 13:20:00,42.22,42.24,42.2,42.21,64500.0,28.836,28.8496,28.8223,28.8291,64500.0
2007-05-31 13:25:00,42.21,42.21,42.07,42.18,467100.0,28.8291,28.8291,28.7335,28.8087,467100.0
2007-05-31 13:30:00,42.17,42.19,42.11,42.18,177000.0,28.8018,28.8155,28.7608,28.8087,177000.0
2007-05-31 13:35:00,42.18,42.19,42.11,42.11,147300.0,28.8087,28.8155,28.7608,28.7608,147300.0
2007-05-31 13:40:00,42.12,42.14,42.11,42.13,67500.0,28.7677,28.7813,28.7608,28.7745,67500.0
2007-05-31 13:45:00,42.14,42.2,42.13,42.17,180900.0,28.7813,28.8223,28.7745,28.8018,180900.0
2007-05-31 13:50:00,42.17,42.24,42.17,42.21,158100.0,28.8018,28.8496,28.8018,28.8291,158100.0
2007-05-31 13:55:00,42.23,42.25,42.22,42.22,51300.0,28.8428,28.8565,28.836,28.836,51300.0
2007-05-31 14:00:00,42.22,42.25,42.22,42.23,178200.0,28.836,28.8565,28.836,28.8428,178200.0
2007-05-31 14:05:00,42.23,42.29,42.21,42.27,51000.0,28.8428,28.8838,28.8291,28.8701,51000.0
2007-05-31 14:10:00,42.28,42.28,42.24,42.25,40800.0,28.877,28.877,28.8496,28.8565,40800.0
2007-05-31 14:15:00,42.25,42.25,42.22,42.24,35100.0,28.8565,28.8565,28.836,28.8496,35100.0
2007-05-31 14:20:00,42.25,42.29,42.24,42.29,31200.0,28.8565,28.8838,28.8496,28.8838,31200.0
2007-05-31 14:25:00,42.3,42.33,42.27,42.29,79500.0,28.8906,28.9111,28.8701,28.8838,79500.0
2007-05-31 14:30:00,42.29,42.33,42.29,42.31,42000.0,28.8838,28.9111,28.8838,28.8974,42000.0
2007-05-31 14:35:00,42.31,42.31,42.29,42.3,172800.0,28.8974,28.8974,28.8838,28.8906,172800.0
2007-05-31 14:40:00,42.29,42.29,42.26,42.29,109500.0,28.8838,28.8838,28.8633,28.8838,109500.0
2007-05-31 14:45:00,42.29,42.33,42.27,42.27,137400.0,28.8838,28.9111,28.8701,28.8701,137400.0
2007-05-31 14:50:00,42.27,42.29,42.25,42.29,173400.0,28.8701,28.8838,28.8565,28.8838,173400.0
2007-05-31 14:55:00,42.29,42.34,42.23,42.24,266100.0,28.8838,28.9179,28.8428,28.8496,266100.0
2007-05-31 15:00:00,42.26,42.28,42.17,42.24,198000.0,28.8633,28.877,28.8018,28.8496,198000.0
2007-05-31 15:05:00,42.24,42.29,42.23,42.24,250800.0,28.8496,28.8838,28.8428,28.8496,250800.0
2007-05-31 15:10:00,42.24,42.3,42.24,42.27,228300.0,28.8496,28.8906,28.8496,28.8701,228300.0
2007-05-31 15:15:00,42.26,42.28,42.25,42.28,120900.0,28.8633,28.877,28.8565,28.877,120900.0
2007-05-31 15:20:00,42.28,42.28,42.24,42.27,183300.0,28.877,28.877,28.8496,28.8701,183300.0
2007-05-31 15:25:00,42.27,42.27,42.21,42.23,229800.0,28.8701,28.8701,28.8291,28.8428,229800.0
2007-05-31 15:30:00,42.22,42.23,42.19,42.22,264600.0,28.836,28.8428,28.8155,28.836,264600.0
2007-05-31 15:35:00,42.22,42.27,42.22,42.25,185100.0,28.836,28.8701,28.836,28.8565,185100.0
2007-05-31 15:40:00,42.25,42.27,42.23,42.26,261300.0,28.8565,28.8701,28.8428,28.8633,261300.0
2007-05-31 15:45:00,42.26,42.31,42.25,42.29,395100.0,28.8633,28.8974,28.8565,28.8838,395100.0
2007-05-31 15:50:00,42.29,42.35,42.24,42.31,798000.0,28.8838,28.9248,28.8496,28.8974,798000.0
2007-05-31 15:55:00,42.31,42.35,42.15,42.2,1030500.0,28.8974,28.9248,28.7882,28.8223,1030500.0
2007-06-01 09:30:00,42.58,42.8,42.58,42.8,591600.0,29.0819,29.2321,29.0819,29.2321,591600.0
2007-06-01 09:35:00,42.81,42.97,42.8,42.93,692100.0,29.2389,29.3482,29.2321,29.3209,692100.0
2007-06-01 09:40:00,42.93,43.0,42.91,42.94,1114800.0,29.3209,29.3687,29.3072,29.3277,1114800.0
2007-06-01 09:45:00,42.94,42.94,42.87,42.87,511800.0,29.3277,29.3277,29.2799,29.2799,511800.0
2007-06-01 09:50:00,42.87,42.93,42.84,42.87,342900.0,29.2799,29.3209,29.2594,29.2799,342900.0
2007-06-01 09:55:00,42.87,42.89,42.87,42.88,181200.0,29.2799,29.2936,29.2799,29.2867,181200.0
2007-06-01 10:00:00,42.88,43.0,42.83,42.97,1172700.0,29.2867,29.3687,29.2526,29.3482,1172700.0
2007-06-01 10:05:00,42.97,43.03,42.96,43.01,403800.0,29.3482,29.3892,29.3414,29.3755,403800.0
2007-06-01 10:10:00,43.01,43.05,42.96,42.98,669900.0,29.3755,29.4029,29.3414,29.355,669900.0
2007-06-01 10:15:00,42.99,43.04,42.98,43.03,395400.0,29.3619,29.396,29.355,29.3892,395400.0
2007-06-01 10:20:00,43.03,43.04,42.99,42.99,426300.0,29.3892,29.396,29.3619,29.3619,426300.0
2007-06-01 10:25:00,42.99,42.99,42.92,42.95,429600.0,29.3619,29.3619,29.3141,29.3346,429600.0
2007-06-01 10:30:00,42.94,42.97,42.9,42.96,345000.0,29.3277,29.3482,29.3004,29.3414,345000.0
2007-06-01 10:35:00,42.95,42.98,42.95,42.95,195300.0,29.3346,29.355,29.3346,29.3346,195300.0
2007-06-01 10:40:00,42.95,42.98,42.93,42.93,336000.0,29.3346,29.355,29.3209,29.3209,336000.0
2007-06-01 10:45:00,42.93,42.96,42.93,42.94,155700.0,29.3209,29.3414,29.3209,29.3277,155700.0
2007-06-01 10:50:00,42.94,42.95,42.87,42.93,209400.0,29.3277,29.3346,29.2799,29.3209,209400.0
2007-06-01 10:55:00,42.92,42.95,42.91,42.95,142800.0,29.3141,29.3346,29.3072,29.3346,142800.0
2007-06-01 11:00:00,42.95,42.99,42.94,42.98,121800.0,29.3346,29.3619,29.3277,29.355,121800.0
2007-06-01 11:05:00,42.97,43.0,42.95,42.99,96900.0,29.3482,29.3687,29.3346,29.3619,96900.0
2007-06-01 11:10:00,42.99,43.0,42.99,43.0,181800.0,29.3619,29.3687,29.3619,29.3687,181800.0
2007-06-01 11:15:00,43.0,43.05,42.99,43.02,265800.0,29.3687,29.4029,29.3619,29.3824,265800.0
2007-06-01 11:20:00,43.02,43.02,42.99,43.0,125100.0,29.3824,29.3824,29.3619,29.3687,125100.0
2007-06-01 11:25:00,43.0,43.06,43.0,43.06,147900.0,29.3687,29.4097,29.3687,29.4097,147900.0
2007-06-01 11:30:00,43.06,43.09,43.05,43.06,196200.0,29.4097,29.4302,29.4029,29.4097,196200.0
2007-06-01 11:35:00,43.06,43.08,43.05,43.06,54300.0,29.4097,29.4233,29.4029,29.4097,54300.0
2007-06-01 11:40:00,43.06,43.14,43.0,43.12,210600.0,29.4097,29.4643,29.3687,29.4507,210600.0
2007-06-01 11:45:00,43.12,43.15,43.11,43.12,126600.0,29.4507,29.4712,29.4438,29.4507,126600.0
2007-06-01 11:50:00,43.12,43.15,43.08,43.14,132600.0,29.4507,29.4712,29.4233,29.4643,132600.0
2007-06-01 11:55:00,43.14,43.16,43.11,43.12,106500.0,29.4643,29.478,29.4438,29.4507,106500.0
2007-06-01 12:00:00,43.12,43.12,43.05,43.08,124800.0,29.4507,29.4507,29.4029,29.4233,124800.0
2007-06-01 12:05:00,43.08,43.08,43.0,43.0,164100.0,29.4233,29.4233,29.3687,29.3687,164100.0
2007-06-01 12:10:00,43.01,43.03,42.98,43.03,347100.0,29.3755,29.3892,29.355,29.3892,347100.0
2007-06-01 12:15:00,43.03,43.06,43.02,43.02,117000.0,29.3892,29.4097,29.3824,29.3824,117000.0
2007-06-01 12:20:00,43.03,43.04,42.98,43.0,195000.0,29.3892,29.396,29.355,29.3687,195000.0
2007-06-01 12:25:00,43.0,43.02,42.97,43.02,245700.0,29.3687,29.3824,29.3482,29.3824,245700.0
2007-06-01 12:30:00,43.02,43.02,42.98,42.99,100800.0,29.3824,29.3824,29.355,29.3619,100800.0
2007-06-01 12:35:00,42.99,43.0,42.97,42.98,170400.0,29.3619,29.3687,29.3482,29.355,170400.0
2007-06-01 12:40:00,42.98,42.99,42.94,42.96,201600.0,29.355,29.3619,29.3277,29.3414,201600.0
2007-06-01 12:45:00,42.96,42.97,42.92,42.93,108000.0,29.3414,29.3482,29.3141,29.3209,108000.0
2007-06-01 12:50:00,42.93,42.98,42.92,42.98,181500.0,29.3209,29.355,29.3141,29.355,181500.0
2007-06-01 12:55:00,42.98,42.99,42.96,42.98,91800.0,29.355,29.3619,29.3414,29.355,91800.0
2007-06-01 13:00:00,42.98,43.0,42.98,42.99,86400.0,29.355,29.3687,29.355,29.3619,86400.0
2007-06-01 13:05:00,42.99,43.0,42.96,42.98,122400.0,29.3619,29.3687,29.3414,29.355,122400.0
2007-06-01 13:10:00,42.99,43.0,42.98,42.98,65100.0,29.3619,29.3687,29.355,29.355,65100.0
2007-06-01 13:15:00,42.98,43.08,42.97,43.06,136200.0,29.355,29.4233,29.3482,29.4097,136200.0
2007-06-01 13:20:00,43.06,43.06,43.01,43.05,117000.0,29.4097,29.4097,29.3755,29.4029,117000.0
2007-06-01 13:25:00,43.05,43.08,43.05,43.07,76500.0,29.4029,29.4233,29.4029,29.4165,76500.0
2007-06-01 13:30:00,43.08,43.09,43.06,43.07,42900.0,29.4233,29.4302,29.4097,29.4165,42900.0
2007-06-01 13:35:00,43.07,43.08,43.05,43.08,212400.0,29.4165,29.4233,29.4029,29.4233,212400.0
2007-06-01 13:40:00,43.07,43.1,43.05,43.1,133800.0,29.4165,29.437,29.4029,29.437,133800.0
2007-06-01 13:45:00,43.1,43.15,43.09,43.12,176100.0,29.437,29.4712,29.4302,29.4507,176100.0
2007-06-01 13:50:00,43.12,43.12,43.05,43.1,187500.0,29.4507,29.4507,29.4029,29.437,187500.0
2007-06-01 13:55:00,43.1,43.1,43.06,43.1,148200.0,29.437,29.437,29.4097,29.437,148200.0
2007-06-01 14:00:00,43.09,43.11,43.09,43.1,58800.0,29.4302,29.4438,29.4302,29.437,58800.0
2007-06-01 14:05:00,43.1,43.1,43.07,43.08,111300.0,29.437,29.437,29.4165,29.4233,111300.0
2007-06-01 14:10:00,43.08,43.13,43.07,43.12,152400.0,29.4233,29.4575,29.4165,29.4507,152400.0
2007-06-01 14:15:00,43.13,43.14,43.12,43.13,81300.0,29.4575,29.4643,29.4507,29.4575,81300.0
2007-06-01 14:20:00,43.13,43.16,43.09,43.09,225600.0,29.4575,29.478,29.4302,29.4302,225600.0
2007-06-01 14:25:00,43.11,43.13,43.1,43.11,124200.0,29.4438,29.4575,29.437,29.4438,124200.0
2007-06-01 14:30:00,43.11,43.13,43.11,43.13,81000.0,29.4438,29.4575,29.4438,29.4575,81000.0
2007-06-01 14:35:00,43.13,43.15,43.11,43.13,114000.0,29.4575,29.4712,29.4438,29.4575,114000.0
2007-06-01 14:40:00,43.13,43.17,43.12,43.12,104400.0,29.4575,29.4848,29.4507,29.4507,104400.0
2007-06-01 14:45:00,43.12,43.15,43.12,43.13,93600.0,29.4507,29.4712,29.4507,29.4575,93600.0
2007-06-01 14:50:00,43.13,43.14,43.12,43.14,143700.0,29.4575,29.4643,29.4507,29.4643,143700.0
2007-06-01 14:55:00,43.14,43.15,43.12,43.12,189300.0,29.4643,29.4712,29.4507,29.4507,189300.0
2007-06-01 15:00:00,43.12,43.12,43.05,43.08,361200.0,29.4507,29.4507,29.4029,29.4233,361200.0
2007-06-01 15:05:00,43.09,43.11,43.07,43.1,97200.0,29.4302,29.4438,29.4165,29.437,97200.0
2007-06-01 15:10:00,43.09,43.1,43.06,43.09,150300.0,29.4302,29.437,29.4097,29.4302,150300.0
2007-06-01 15:15:00,43.09,43.12,43.09,43.11,225900.0,29.4302,29.4507,29.4302,29.4438,225900.0
2007-06-01 15:20:00,43.11,43.12,43.09,43.1,106800.0,29.4438,29.4507,29.4302,29.437,106800.0
2007-06-01 15:25:00,43.1,43.11,43.09,43.09,160500.0,29.437,29.4438,29.4302,29.4302,160500.0
2007-06-01 15:30:00,43.09,43.1,43.07,43.08,225900.0,29.4302,29.437,29.4165,29.4233,225900.0
2007-06-01 15:35:00,43.08,43.12,43.08,43.12,214500.0,29.4233,29.4507,29.4233,29.4507,214500.0
2007-06-01 15:40:00,43.12,43.19,43.12,43.17,376800.0,29.4507,29.4985,29.4507,29.4848,376800.0
2007-06-01 15:45:00,43.17,43.19,43.16,43.16,321600.0,29.4848,29.4985,29.478,29.478,321600.0
2007-06-01 15:50:00,43.16,43.19,43.14,43.16,426900.0,29.478,29.4985,29.4643,29.478,426900.0
2007-06-01 15:55:00,43.16,43.22,43.11,43.17,595500.0,29.478,29.519,29.4438,29.4848,595500.0
2007-06-04 09:30:00,43.0,43.08,42.92,43.03,349500.0,29.3687,29.4233,29.3141,29.3892,349500.0
2007-06-04 09:35:00,43.02,43.15,43.0,43.11,724200.0,29.3824,29.4712,29.3687,29.4438,724200.0
2007-06-04 09:40:00,43.13,43.19,43.11,43.16,437100.0,29.4575,29.4985,29.4438,29.478,437100.0
2007-06-04 09:45:00,43.16,43.25,43.16,43.21,410400.0,29.478,29.5395,29.478,29.5121,410400.0
2007-06-04 09:50:00,43.21,43.22,43.19,43.19,335100.0,29.5121,29.519,29.4985,29.4985,335100.0
2007-06-04 09:55:00,43.19,43.2,43.12,43.14,336000.0,29.4985,29.5053,29.4507,29.4643,336000.0
2007-06-04 10:00:00,43.14,43.21,43.11,43.14,359700.0,29.4643,29.5121,29.4438,29.4643,359700.0
2007-06-04 10:05:00,43.14,43.2,43.12,43.18,362100.0,29.4643,29.5053,29.4507,29.4916,362100.0
2007-06-04 10:10:00,43.17,43.21,43.14,43.15,299700.0,29.4848,29.5121,29.4643,29.4712,299700.0
2007-06-04 10:15:00,43.15,43.19,43.15,43.17,354900.0,29.4712,29.4985,29.4712,29.4848,354900.0
2007-06-04 10:20:00,43.17,43.17,43.12,43.12,266400.0,29.4848,29.4848,29.4507,29.4507,266400.0
2007-06-04 10:25:00,43.12,43.17,43.12,43.16,216300.0,29.4507,29.4848,29.4507,29.478,216300.0
2007-06-04 10:30:00,43.16,43.17,43.12,43.16,165000.0,29.478,29.4848,29.4507,29.478,165000.0
2007-06-04 10:35:00,43.16,43.16,43.1,43.11,220200.0,29.478,29.478,29.437,29.4438,220200.0
2007-06-04 10:40:00,43.11,43.11,43.05,43.07,752700.0,29.4438,29.4438,29.4029,29.4165,752700.0
2007-06-04 10:45:00,43.08,43.09,43.05,43.05,251400.0,29.4233,29.4302,29.4029,29.4029,251400.0
2007-06-04 10:50:00,43.04,43.06,43.02,43.03,394200.0,29.396,29.4097,29.3824,29.3892,394200.0
2007-06-04 10:55:00,43.03,43.06,43.01,43.05,277500.0,29.3892,29.4097,29.3755,29.4029,277500.0
2007-06-04 11:00:00,43.06,43.09,43.05,43.05,164100.0,29.4097,29.4302,29.4029,29.4029,164100.0
2007-06-04 11:05:00,43.04,43.09,43.04,43.08,346500.0,29.396,29.4302,29.396,29.4233,346500.0
2007-06-04 11:10:00,43.08,43.09,43.03,43.09,383100.0,29.4233,29.4302,29.3892,29.4302,383100.0
2007-06-04 11:15:00,43.09,43.12,43.06,43.09,273900.0,29.4302,29.4507,29.4097,29.4302,273900.0
2007-06-04 11:20:00,43.08,43.11,43.07,43.09,155100.0,29.4233,29.4438,29.4165,29.4302,155100.0
2007-06-04 11:25:00,43.09,43.13,43.06,43.09,219600.0,29.4302,29.4575,29.4097,29.4302,219600.0
2007-06-04 11:30:00,43.12,43.12,43.06,43.08,301800.0,29.4507,29.4507,29.4097,29.4233,301800.0
2007-06-04 11:35:00,43.08,43.11,43.07,43.09,246000.0,29.4233,29.4438,29.4165,29.4302,246000.0
2007-06-04 11:40:00,43.09,43.1,43.08,43.09,239700.0,29.4302,29.437,29.4233,29.4302,239700.0
2007-06-04 11:45:00,43.09,43.11,43.07,43.1,210300.0,29.4302,29.4438,29.4165,29.437,210300.0
2007-06-04 11:50:00,43.1,43.1,43.06,43.08,137400.0,29.437,29.437,29.4097,29.4233,137400.0
2007-06-04 11:55:00,43.08,43.15,43.07,43.11,235200.0,29.4233,29.4712,29.4165,29.4438,235200.0
2007-06-04 12:00:00,43.1,43.11,43.09,43.09,199500.0,29.437,29.4438,29.4302,29.4302,199500.0
2007-06-04 12:05:00,43.09,43.11,43.06,43.1,342300.0,29.4302,29.4438,29.4097,29.437,342300.0
2007-06-04 12:10:00,43.1,43.1,43.05,43.05,271800.0,29.437,29.437,29.4029,29.4029,271800.0
2007-06-04 12:15:00,43.05,43.09,43.05,43.08,87600.0,29.4029,29.4302,29.4029,29.4233,87600.0
2007-06-04 12:20:00,43.08,43.13,43.08,43.09,228000.0,29.4233,29.4575,29.4233,29.4302,228000.0
2007-06-04 12:25:00,43.09,43.14,43.08,43.13,147900.0,29.4302,29.4643,29.4233,29.4575,147900.0
2007-06-04 12:30:00,43.13,43.15,43.11,43.14,74400.0,29.4575,29.4712,29.4438,29.4643,74400.0
2007-06-04 12:35:00,43.14,43.19,43.13,43.17,194100.0,29.4643,29.4985,29.4575,29.4848,194100.0
2007-06-04 12:40:00,43.17,43.18,43.15,43.15,48900.0,29.4848,29.4916,29.4712,29.4712,48900.0
2007-06-04 12:45:00,43.16,43.16,43.14,43.14,66900.0,29.478,29.478,29.4643,29.4643,66900.0
2007-06-04 12:50:00,43.14,43.16,43.14,43.15,42900.0,29.4643,29.478,29.4643,29.4712,42900.0
2007-06-04 12:55:00,43.14,43.18,43.14,43.18,165300.0,29.4643,29.4916,29.4643,29.4916,165300.0
2007-06-04 13:00:00,43.18,43.18,43.16,43.17,191100.0,29.4916,29.4916,29.478,29.4848,191100.0
2007-06-04 13:05:00,43.17,43.18,43.16,43.17,162300.0,29.4848,29.4916,29.478,29.4848,162300.0
2007-06-04 13:10:00,43.17,43.17,43.15,43.16,297600.0,29.4848,29.4848,29.4712,29.478,297600.0
2007-06-04 13:15:00,43.16,43.16,43.12,43.13,248100.0,29.478,29.478,29.4507,29.4575,248100.0
2007-06-04 13:20:00,43.13,43.13,43.07,43.07,304800.0,29.4575,29.4575,29.4165,29.4165,304800.0
2007-06-04 13:25:00,43.07,43.07,43.04,43.05,683100.0,29.4165,29.4165,29.396,29.4029,683100.0
2007-06-04 13:30:00,43.05,43.1,43.05,43.08,185400.0,29.4029,29.437,29.4029,29.4233,185400.0
2007-06-04 13:35:00,43.09,43.13,43.07,43.08,113400.0,29.4302,29.4575,29.4165,29.4233,113400.0
2007-06-04 13:40:00,43.09,43.12,43.09,43.1,83100.0,29.4302,29.4507,29.4302,29.437,83100.0
2007-06-04 13:45:00,43.1,43.14,43.1,43.14,65400.0,29.437,29.4643,29.437,29.4643,65400.0
2007-06-04 13:50:00,43.14,43.14,43.08,43.12,113400.0,29.4643,29.4643,29.4233,29.4507,113400.0
2007-06-04 13:55:00,43.13,43.15,43.12,43.12,90300.0,29.4575,29.4712,29.4507,29.4507,90300.0
2007-06-04 14:00:00,43.12,43.16,43.12,43.15,143400.0,29.4507,29.478,29.4507,29.4712,143400.0
2007-06-04 14:05:00,43.16,43.18,43.11,43.13,129000.0,29.478,29.4916,29.4438,29.4575,129000.0
2007-06-04 14:10:00,43.14,43.14,43.11,43.11,116100.0,29.4643,29.4643,29.4438,29.4438,116100.0
2007-06-04 14:15:00,43.12,43.13,43.09,43.1,106500.0,29.4507,29.4575,29.4302,29.437,106500.0
2007-06-04 14:20:00,43.1,43.12,43.08,43.08,83700.0,29.437,29.4507,29.4233,29.4233,83700.0
2007-06-04 14:25:00,43.08,43.1,43.08,43.09,105000.0,29.4233,29.437,29.4233,29.4302,105000.0
2007-06-04 14:30:00,43.09,43.09,43.03,43.07,286500.0,29.4302,29.4302,29.3892,29.4165,286500.0
2007-06-04 14:35:00,43.07,43.1,43.07,43.09,141900.0,29.4165,29.437,29.4165,29.4302,141900.0
2007-06-04 14:40:00,43.08,43.09,43.07,43.09,95100.0,29.4233,29.4302,29.4165,29.4302,95100.0
2007-06-04 14:45:00,43.1,43.1,43.08,43.09,71100.0,29.437,29.437,29.4233,29.4302,71100.0
2007-06-04 14:50:00,43.09,43.12,43.08,43.09,123300.0,29.4302,29.4507,29.4233,29.4302,123300.0
2007-06-04 14:55:00,43.09,43.12,43.08,43.09,114300.0,29.4302,29.4507,29.4233,29.4302,114300.0
2007-06-04 15:00:00,43.09,43.14,43.09,43.12,160200.0,29.4302,29.4643,29.4302,29.4507,160200.0
2007-06-04 15:05:00,43.12,43.17,43.12,43.17,390000.0,29.4507,29.4848,29.4507,29.4848,390000.0
2007-06-04 15:10:00,43.17,43.18,43.12,43.15,150900.0,29.4848,29.4916,29.4507,29.4712,150900.0
2007-06-04 15:15:00,43.15,43.18,43.15,43.17,106200.0,29.4712,29.4916,29.4712,29.4848,106200.0
2007-06-04 15:20:00,43.17,43.24,43.16,43.21,456000.0,29.4848,29.5326,29.478,29.5121,456000.0
2007-06-04 15:25:00,43.21,43.23,43.2,43.2,499800.0,29.5121,29.5258,29.5053,29.5053,499800.0
2007-06-04 15:30:00,43.21,43.22,43.17,43.2,971400.0,29.5121,29.519,29.4848,29.5053,971400.0
2007-06-04 15:35:00,43.2,43.25,43.2,43.25,199800.0,29.5053,29.5395,29.5053,29.5395,199800.0
2007-06-04 15:40:00,43.25,43.25,43.22,43.23,263100.0,29.5395,29.5395,29.519,29.5258,263100.0
2007-06-04 15:45:00,43.23,43.27,43.22,43.27,141900.0,29.5258,29.5531,29.519,29.5531,141900.0
2007-06-04 15:50:00,43.27,43.27,43.21,43.24,452400.0,29.5531,29.5531,29.5121,29.5326,452400.0
2007-06-04 15:55:00,43.23,43.33,43.18,43.24,646800.0,29.5258,29.5941,29.4916,29.5326,646800.0
2007-06-05 09:30:00,43.01,43.2,42.96,43.06,367500.0,29.3755,29.5053,29.3414,29.4097,367500.0
2007-06-05 09:35:00,43.05,43.05,42.95,42.95,822300.0,29.4029,29.4029,29.3346,29.3346,822300.0
2007-06-05 09:40:00,42.95,43.05,42.93,43.01,576300.0,29.3346,29.4029,29.3209,29.3755,576300.0
2007-06-05 09:45:00,43.01,43.04,43.0,43.02,499200.0,29.3755,29.396,29.3687,29.3824,499200.0
2007-06-05 09:50:00,43.02,43.03,42.96,43.0,219000.0,29.3824,29.3892,29.3414,29.3687,219000.0
2007-06-05 09:55:00,42.99,43.01,42.94,42.99,556800.0,29.3619,29.3755,29.3277,29.3619,556800.0
2007-06-05 10:00:00,42.99,43.05,42.93,42.97,760800.0,29.3619,29.4029,29.3209,29.3482,760800.0
2007-06-05 10:05:00,42.97,43.12,42.97,43.11,492000.0,29.3482,29.4507,29.3482,29.4438,492000.0
2007-06-05 10:10:00,43.11,43.14,43.05,43.12,337200.0,29.4438,29.4643,29.4029,29.4507,337200.0
2007-06-05 10:15:00,43.12,43.13,43.03,43.05,275100.0,29.4507,29.4575,29.3892,29.4029,275100.0
2007-06-05 10:20:00,43.05,43.05,42.95,42.97,336300.0,29.4029,29.4029,29.3346,29.3482,336300.0
2007-06-05 10:25:00,42.96,43.03,42.94,43.02,220500.0,29.3414,29.3892,29.3277,29.3824,220500.0
2007-06-05 10:30:00,43.02,43.05,42.99,43.03,246900.0,29.3824,29.4029,29.3619,29.3892,246900.0
2007-06-05 10:35:00,43.03,43.05,43.01,43.05,104100.0,29.3892,29.4029,29.3755,29.4029,104100.0
2007-06-05 10:40:00,43.04,43.05,42.99,43.01,284100.0,29.396,29.4029,29.3619,29.3755,284100.0
2007-06-05 10:45:00,43.01,43.09,43.01,43.06,260100.0,29.3755,29.4302,29.3755,29.4097,260100.0
2007-06-05 10:50:00,43.07,43.14,43.07,43.11,181500.0,29.4165,29.4643,29.4165,29.4438,181500.0
2007-06-05 10:55:00,43.11,43.13,43.08,43.11,178500.0,29.4438,29.4575,29.4233,29.4438,178500.0
2007-06-05 11:00:00,43.11,43.13,43.09,43.11,153300.0,29.4438,29.4575,29.4302,29.4438,153300.0
2007-06-05 11:05:00,43.11,43.12,43.07,43.11,112800.0,29.4438,29.4507,29.4165,29.4438,112800.0
2007-06-05 11:10:00,43.1,43.13,43.08,43.11,153600.0,29.437,29.4575,29.4233,29.4438,153600.0
2007-06-05 11:15:00,43.1,43.1,43.05,43.09,92700.0,29.437,29.437,29.4029,29.4302,92700.0
2007-06-05 11:20:00,43.09,43.1,43.04,43.07,137400.0,29.4302,29.437,29.396,29.4165,137400.0
2007-06-05 11:25:00,43.06,43.07,43.05,43.06,62700.0,29.4097,29.4165,29.4029,29.4097,62700.0
2007-06-05 11:30:00,43.06,43.06,42.98,43.02,147300.0,29.4097,29.4097,29.355,29.3824,147300.0
2007-06-05 11:35:00,43.02,43.05,42.99,43.0,62700.0,29.3824,29.4029,29.3619,29.3687,62700.0
2007-06-05 11:40:00,43.0,43.0,42.97,42.99,104400.0,29.3687,29.3687,29.3482,29.3619,104400.0
2007-06-05 11:45:00,42.99,42.99,42.92,42.95,375600.0,29.3619,29.3619,29.3141,29.3346,375600.0
2007-06-05 11:50:00,42.95,42.96,42.93,42.95,251400.0,29.3346,29.3414,29.3209,29.3346,251400.0
2007-06-05 11:55:00,42.95,42.98,42.9,42.9,277500.0,29.3346,29.355,29.3004,29.3004,277500.0
2007-06-05 12:00:00,42.9,42.95,42.85,42.87,906300.0,29.3004,29.3346,29.2663,29.2799,906300.0
2007-06-05 12:05:00,42.87,42.89,42.83,42.83,378900.0,29.2799,29.2936,29.2526,29.2526,378900.0
2007-06-05 12:10:00,42.83,42.83,42.7,42.73,1541100.0,29.2526,29.2526,29.1638,29.1843,1541100.0
2007-06-05 12:15:00,42.74,42.75,42.7,42.73,909600.0,29.1911,29.198,29.1638,29.1843,909600.0
2007-06-05 12:20:00,42.72,42.75,42.69,42.73,376500.0,29.1775,29.198,29.157,29.1843,376500.0
2007-06-05 12:25:00,42.73,42.76,42.71,42.74,428100.0,29.1843,29.2048,29.1706,29.1911,428100.0
2007-06-05 12:30:00,42.74,42.82,42.73,42.81,584100.0,29.1911,29.2458,29.1843,29.2389,584100.0
2007-06-05 12:35:00,42.81,42.84,42.76,42.8,566700.0,29.2389,29.2594,29.2048,29.2321,566700.0
2007-06-05 12:40:00,42.79,42.81,42.77,42.78,92100.0,29.2253,29.2389,29.2116,29.2184,92100.0
2007-06-05 12:45:00,42.78,42.81,42.78,42.8,105300.0,29.2184,29.2389,29.2184,29.2321,105300.0
2007-06-05 12:50:00,42.8,42.81,42.78,42.8,130800.0,29.2321,29.2389,29.2184,29.2321,130800.0
2007-06-05 12:55:00,42.8,42.81,42.77,42.79,360300.0,29.2321,29.2389,29.2116,29.2253,360300.0
2007-06-05 13:00:00,42.79,42.79,42.75,42.75,226200.0,29.2253,29.2253,29.198,29.198,226200.0
2007-06-05 13:05:00,42.75,42.79,42.75,42.78,138600.0,29.198,29.2253,29.198,29.2184,138600.0
2007-06-05 13:10:00,42.78,42.85,42.78,42.83,391500.0,29.2184,29.2663,29.2184,29.2526,391500.0
2007-06-05 13:15:00,42.82,42.84,42.79,42.82,212700.0,29.2458,29.2594,29.2253,29.2458,212700.0
2007-06-05 13:20:00,42.82,42.83,42.81,42.82,361200.0,29.2458,29.2526,29.2389,29.2458,361200.0
2007-06-05 13:25:00,42.82,42.84,42.78,42.8,307200.0,29.2458,29.2594,29.2184,29.2321,307200.0
2007-06-05 13:30:00,42.8,42.81,42.77,42.78,89100.0,29.2321,29.2389,29.2116,29.2184,89100.0
2007-06-05 13:35:00,42.79,42.83,42.79,42.8,87300.0,29.2253,29.2526,29.2253,29.2321,87300.0
2007-06-05 13:40:00,42.8,42.83,42.71,42.75,271800.0,29.2321,29.2526,29.1706,29.198,271800.0
2007-06-05 13:45:00,42.75,42.76,42.69,42.76,171900.0,29.198,29.2048,29.157,29.2048,171900.0
2007-06-05 13:50:00,42.77,42.81,42.76,42.81,149400.0,29.2116,29.2389,29.2048,29.2389,149400.0
2007-06-05 13:55:00,42.81,42.84,42.8,42.84,171000.0,29.2389,29.2594,29.2321,29.2594,171000.0
2007-06-05 14:00:00,42.83,42.85,42.82,42.85,74700.0,29.2526,29.2663,29.2458,29.2663,74700.0
2007-06-05 14:05:00,42.85,42.85,42.78,42.82,280200.0,29.2663,29.2663,29.2184,29.2458,280200.0
2007-06-05 14:10:00,42.82,42.83,42.75,42.78,332700.0,29.2458,29.2526,29.198,29.2184,332700.0
2007-06-05 14:15:00,42.78,42.82,42.78,42.82,105900.0,29.2184,29.2458,29.2184,29.2458,105900.0
2007-06-05 14:20:00,42.82,42.92,42.81,42.86,294900.0,29.2458,29.3141,29.2389,29.2731,294900.0
2007-06-05 14:25:00,42.86,42.9,42.82,42.82,539700.0,29.2731,29.3004,29.2458,29.2458,539700.0
2007-06-05 14:30:00,42.83,42.84,42.8,42.8,190800.0,29.2526,29.2594,29.2321,29.2321,190800.0
2007-06-05 14:35:00,42.81,42.81,42.75,42.78,178800.0,29.2389,29.2389,29.198,29.2184,178800.0
2007-06-05 14:40:00,42.78,42.8,42.77,42.8,164100.0,29.2184,29.2321,29.2116,29.2321,164100.0
2007-06-05 14:45:00,42.8,42.87,42.79,42.86,149700.0,29.2321,29.2799,29.2253,29.2731,149700.0
2007-06-05 14:50:00,42.86,42.86,42.83,42.84,156300.0,29.2731,29.2731,29.2526,29.2594,156300.0
2007-06-05 14:55:00,42.84,42.85,42.79,42.8,182100.0,29.2594,29.2663,29.2253,29.2321,182100.0
2007-06-05 15:00:00,42.8,42.82,42.79,42.8,183000.0,29.2321,29.2458,29.2253,29.2321,183000.0
2007-06-05 15:05:00,42.8,42.82,42.78,42.8,376800.0,29.2321,29.2458,29.2184,29.2321,376800.0
2007-06-05 15:10:00,42.8,42.9,42.8,42.87,282900.0,29.2321,29.3004,29.2321,29.2799,282900.0
2007-06-05 15:15:00,42.86,42.9,42.85,42.88,234000.0,29.2731,29.3004,29.2663,29.2867,234000.0
2007-06-05 15:20:00,42.88,42.88,42.85,42.87,517200.0,29.2867,29.2867,29.2663,29.2799,517200.0
2007-06-05 15:25:00,42.87,42.89,42.85,42.88,218400.0,29.2799,29.2936,29.2663,29.2867,218400.0
2007-06-05 15:30:00,42.88,42.93,42.88,42.92,393600.0,29.2867,29.3209,29.2867,29.3141,393600.0
2007-06-05 15:35:00,42.93,42.96,42.91,42.96,300300.0,29.3209,29.3414,29.3072,29.3414,300300.0
2007-06-05 15:40:00,42.96,42.96,42.93,42.95,131100.0,29.3414,29.3414,29.3209,29.3346,131100.0
2007-06-05 15:45:00,42.95,42.99,42.95,42.99,228300.0,29.3346,29.3619,29.3346,29.3619,228300.0
2007-06-05 15:50:00,42.99,42.99,42.91,42.93,513300.0,29.3619,29.3619,29.3072,29.3209,513300.0
2007-06-05 15:55:00,42.93,42.95,42.9,42.9,709800.0,29.3209,29.3346,29.3004,29.3004,709800.0
2007-06-06 09:30:00,42.73,42.73,42.5,42.65,1283700.0,29.1843,29.1843,29.0272,29.1297,1283700.0
2007-06-06 09:35:00,42.65,42.66,42.55,42.6,554100.0,29.1297,29.1365,29.0614,29.0955,554100.0
2007-06-06 09:40:00,42.6,42.66,42.49,42.54,1162200.0,29.0955,29.1365,29.0204,29.0545,1162200.0
2007-06-06 09:45:00,42.54,42.57,42.43,42.43,1204500.0,29.0545,29.075,28.9794,28.9794,1204500.0
2007-06-06 09:50:00,42.43,42.5,42.42,42.49,1157700.0,28.9794,29.0272,28.9726,29.0204,1157700.0
2007-06-06 09:55:00,42.49,42.55,42.48,42.48,708600.0,29.0204,29.0614,29.0136,29.0136,708600.0
2007-06-06 10:00:00,42.48,42.5,42.44,42.44,993300.0,29.0136,29.0272,28.9862,28.9862,993300.0
2007-06-06 10:05:00,42.44,42.44,42.4,42.41,648000.0,28.9862,28.9862,28.9589,28.9657,648000.0
2007-06-06 10:10:00,42.41,42.45,42.34,42.43,764400.0,28.9657,28.9931,28.9179,28.9794,764400.0
2007-06-06 10:15:00,42.43,42.44,42.38,42.44,139200.0,28.9794,28.9862,28.9453,28.9862,139200.0
2007-06-06 10:20:00,42.44,42.5,42.42,42.43,300000.0,28.9862,29.0272,28.9726,28.9794,300000.0
2007-06-06 10:25:00,42.45,42.49,42.41,42.47,129600.0,28.9931,29.0204,28.9657,29.0067,129600.0
2007-06-06 10:30:00,42.48,42.48,42.35,42.38,288300.0,29.0136,29.0136,28.9248,28.9453,288300.0
2007-06-06 10:35:00,42.37,42.38,42.26,42.28,547800.0,28.9384,28.9453,28.8633,28.877,547800.0
2007-06-06 10:40:00,42.27,42.29,42.22,42.25,1219500.0,28.8701,28.8838,28.836,28.8565,1219500.0
2007-06-06 10:45:00,42.25,42.27,42.22,42.23,468300.0,28.8565,28.8701,28.836,28.8428,468300.0
2007-06-06 10:50:00,42.23,42.26,42.19,42.2,429000.0,28.8428,28.8633,28.8155,28.8223,429000.0
2007-06-06 10:55:00,42.2,42.22,42.17,42.17,475500.0,28.8223,28.836,28.8018,28.8018,475500.0
2007-06-06 11:00:00,42.17,42.22,42.16,42.22,468900.0,28.8018,28.836,28.795,28.836,468900.0
2007-06-06 11:05:00,42.22,42.28,42.21,42.23,482100.0,28.836,28.877,28.8291,28.8428,482100.0
2007-06-06 11:10:00,42.23,42.3,42.23,42.26,282900.0,28.8428,28.8906,28.8428,28.8633,282900.0
2007-06-06 11:15:00,42.27,42.29,42.25,42.29,614400.0,28.8701,28.8838,28.8565,28.8838,614400.0
2007-06-06 11:20:00,42.29,42.34,42.28,42.32,496200.0,28.8838,28.9179,28.877,28.9043,496200.0
2007-06-06 11:25:00,42.31,42.35,42.29,42.29,839400.0,28.8974,28.9248,28.8838,28.8838,839400.0
2007-06-06 11:30:00,42.29,42.3,42.24,42.25,364800.0,28.8838,28.8906,28.8496,28.8565,364800.0
2007-06-06 11:35:00,42.25,42.25,42.13,42.15,674700.0,28.8565,28.8565,28.7745,28.7882,674700.0
2007-06-06 11:40:00,42.15,42.21,42.13,42.18,455400.0,28.7882,28.8291,28.7745,28.8087,455400.0
2007-06-06 11:45:00,42.17,42.21,42.11,42.13,741900.0,28.8018,28.8291,28.7608,28.7745,741900.0
2007-06-06 11:50:00,42.13,42.19,42.13,42.14,606300.0,28.7745,28.8155,28.7745,28.7813,606300.0
2007-06-06 11:55:00,42.14,42.18,42.1,42.17,272100.0,28.7813,28.8087,28.754,28.8018,272100.0
2007-06-06 12:00:00,42.17,42.25,42.15,42.2,321300.0,28.8018,28.8565,28.7882,28.8223,321300.0
2007-06-06 12:05:00,42.19,42.23,42.17,42.2,216900.0,28.8155,28.8428,28.8018,28.8223,216900.0
2007-06-06 12:10:00,42.2,42.21,42.17,42.19,103200.0,28.8223,28.8291,28.8018,28.8155,103200.0
2007-06-06 12:15:00,42.19,42.23,42.16,42.23,461100.0,28.8155,28.8428,28.795,28.8428,461100.0
2007-06-06 12:20:00,42.22,42.31,42.21,42.25,545700.0,28.836,28.8974,28.8291,28.8565,545700.0
2007-06-06 12:25:00,42.26,42.29,42.22,42.23,156300.0,28.8633,28.8838,28.836,28.8428,156300.0
2007-06-06 12:30:00,42.24,42.25,42.22,42.25,33900.0,28.8496,28.8565,28.836,28.8565,33900.0
2007-06-06 12:35:00,42.25,42.25,42.18,42.19,210300.0,28.8565,28.8565,28.8087,28.8155,210300.0
2007-06-06 12:40:00,42.2,42.21,42.19,42.21,39600.0,28.8223,28.8291,28.8155,28.8291,39600.0
2007-06-06 12:45:00,42.22,42.24,42.13,42.21,750900.0,28.836,28.8496,28.7745,28.8291,750900.0
2007-06-06 12:50:00,42.21,42.26,42.2,42.23,121500.0,28.8291,28.8633,28.8223,28.8428,121500.0
2007-06-06 12:55:00,42.24,42.24,42.18,42.18,135300.0,28.8496,28.8496,28.8087,28.8087,135300.0
2007-06-06 13:00:00,42.18,42.21,42.14,42.16,139500.0,28.8087,28.8291,28.7813,28.795,139500.0
2007-06-06 13:05:00,42.16,42.17,42.11,42.13,416100.0,28.795,28.8018,28.7608,28.7745,416100.0
2007-06-06 13:10:00,42.13,42.13,42.05,42.08,729600.0,28.7745,28.7745,28.7199,28.7404,729600.0
2007-06-06 13:15:00,42.07,42.13,42.06,42.08,235800.0,28.7335,28.7745,28.7267,28.7404,235800.0
2007-06-06 13:20:00,42.08,42.08,42.04,42.04,235800.0,28.7404,28.7404,28.713,28.713,235800.0
2007-06-06 13:25:00,42.05,42.05,42.01,42.03,195900.0,28.7199,28.7199,28.6925,28.7062,195900.0
2007-06-06 13:30:00,42.02,42.04,42.01,42.01,81600.0,28.6994,28.713,28.6925,28.6925,81600.0
2007-06-06 13:35:00,42.02,42.05,42.01,42.02,234900.0,28.6994,28.7199,28.6925,28.6994,234900.0
2007-06-06 13:40:00,42.02,42.04,42.02,42.03,186900.0,28.6994,28.713,28.6994,28.7062,186900.0
2007-06-06 13:45:00,42.03,42.07,42.02,42.06,282000.0,28.7062,28.7335,28.6994,28.7267,282000.0
2007-06-06 13:50:00,42.06,42.06,42.01,42.03,258000.0,28.7267,28.7267,28.6925,28.7062,258000.0
2007-06-06 13:55:00,42.03,42.06,42.02,42.06,77700.0,28.7062,28.7267,28.6994,28.7267,77700.0
2007-06-06 14:00:00,42.06,42.09,42.02,42.03,180900.0,28.7267,28.7472,28.6994,28.7062,180900.0
2007-06-06 14:05:00,42.02,42.05,42.02,42.04,129000.0,28.6994,28.7199,28.6994,28.713,129000.0
2007-06-06 14:10:00,42.04,42.06,42.01,42.01,361500.0,28.713,28.7267,28.6925,28.6925,361500.0
2007-06-06 14:15:00,42.01,42.03,42.01,42.01,194400.0,28.6925,28.7062,28.6925,28.6925,194400.0
2007-06-06 14:20:00,42.01,42.01,41.96,41.99,555900.0,28.6925,28.6925,28.6584,28.6789,555900.0
2007-06-06 14:25:00,41.99,42.09,41.99,42.05,267600.0,28.6789,28.7472,28.6789,28.7199,267600.0
2007-06-06 14:30:00,42.05,42.07,42.02,42.05,252600.0,28.7199,28.7335,28.6994,28.7199,252600.0
2007-06-06 14:35:00,42.05,42.06,42.02,42.06,187800.0,28.7199,28.7267,28.6994,28.7267,187800.0
2007-06-06 14:40:00,42.06,42.16,42.05,42.16,519600.0,28.7267,28.795,28.7199,28.795,519600.0
2007-06-06 14:45:00,42.15,42.16,42.1,42.1,382500.0,28.7882,28.795,28.754,28.754,382500.0
2007-06-06 14:50:00,42.1,42.13,42.04,42.06,1000800.0,28.754,28.7745,28.713,28.7267,1000800.0
2007-06-06 14:55:00,42.06,42.07,42.04,42.04,477000.0,28.7267,28.7335,28.713,28.713,477000.0
2007-06-06 15:00:00,42.04,42.05,42.01,42.04,608400.0,28.713,28.7199,28.6925,28.713,608400.0
2007-06-06 15:05:00,42.04,42.13,42.02,42.05,1661100.0,28.713,28.7745,28.6994,28.7199,1661100.0
2007-06-06 15:10:00,42.05,42.1,42.05,42.05,285900.0,28.7199,28.754,28.7199,28.7199,285900.0
2007-06-06 15:15:00,42.05,42.15,42.05,42.15,323400.0,28.7199,28.7882,28.7199,28.7882,323400.0
2007-06-06 15:20:00,42.15,42.2,42.13,42.19,339000.0,28.7882,28.8223,28.7745,28.8155,339000.0
2007-06-06 15:25:00,42.2,42.2,42.17,42.18,230700.0,28.8223,28.8223,28.8018,28.8087,230700.0
2007-06-06 15:30:00,42.18,42.18,42.11,42.13,506400.0,28.8087,28.8087,28.7608,28.7745,506400.0
2007-06-06 15:35:00,42.13,42.19,42.13,42.16,338700.0,28.7745,28.8155,28.7745,28.795,338700.0
2007-06-06 15:40:00,42.15,42.18,42.14,42.17,421200.0,28.7882,28.8087,28.7813,28.8018,421200.0
2007-06-06 15:45:00,42.17,42.18,42.14,42.15,594000.0,28.8018,28.8087,28.7813,28.7882,594000.0
2007-06-06 15:50:00,42.15,42.16,42.1,42.1,491100.0,28.7882,28.795,28.754,28.754,491100.0
2007-06-06 15:55:00,42.1,42.11,42.04,42.06,845700.0,28.754,28.7608,28.713,28.7267,845700.0
2007-06-07 09:30:00,42.0,42.09,42.0,42.05,743400.0,28.6857,28.7472,28.6857,28.7199,743400.0
2007-06-07 09:35:00,42.05,42.13,42.05,42.12,761700.0,28.7199,28.7745,28.7199,28.7677,761700.0
2007-06-07 09:40:00,42.12,42.25,42.07,42.24,859200.0,28.7677,28.8565,28.7335,28.8496,859200.0
2007-06-07 09:45:00,42.22,42.28,42.21,42.24,789300.0,28.836,28.877,28.8291,28.8496,789300.0
2007-06-07 09:50:00,42.24,42.27,42.19,42.24,692100.0,28.8496,28.8701,28.8155,28.8496,692100.0
2007-06-07 09:55:00,42.24,42.3,42.21,42.28,694500.0,28.8496,28.8906,28.8291,28.877,694500.0
2007-06-07 10:00:00,42.28,42.31,42.25,42.26,876600.0,28.877,28.8974,28.8565,28.8633,876600.0
2007-06-07 10:05:00,42.26,42.28,42.13,42.19,1071000.0,28.8633,28.877,28.7745,28.8155,1071000.0
2007-06-07 10:10:00,42.19,42.24,42.16,42.2,359700.0,28.8155,28.8496,28.795,28.8223,359700.0
2007-06-07 10:15:00,42.21,42.21,42.09,42.09,1033500.0,28.8291,28.8291,28.7472,28.7472,1033500.0
2007-06-07 10:20:00,42.09,42.16,42.07,42.13,618000.0,28.7472,28.795,28.7335,28.7745,618000.0
2007-06-07 10:25:00,42.13,42.13,42.03,42.06,1411800.0,28.7745,28.7745,28.7062,28.7267,1411800.0
2007-06-07 10:30:00,42.05,42.16,42.04,42.14,681000.0,28.7199,28.795,28.713,28.7813,681000.0
2007-06-07 10:35:00,42.13,42.14,41.98,41.99,825900.0,28.7745,28.7813,28.6721,28.6789,825900.0
2007-06-07 10:40:00,41.99,41.99,41.9,41.96,1038900.0,28.6789,28.6789,28.6174,28.6584,1038900.0
2007-06-07 10:45:00,41.96,42.0,41.94,41.97,867600.0,28.6584,28.6857,28.6447,28.6652,867600.0
2007-06-07 10:50:00,41.96,41.96,41.85,41.91,1469700.0,28.6584,28.6584,28.5833,28.6242,1469700.0
2007-06-07 10:55:00,41.91,41.91,41.86,41.9,255900.0,28.6242,28.6242,28.5901,28.6174,255900.0
2007-06-07 11:00:00,41.91,41.96,41.88,41.92,730800.0,28.6242,28.6584,28.6038,28.6311,730800.0
2007-06-07 11:05:00,41.92,41.92,41.77,41.77,1022100.0,28.6311,28.6311,28.5286,28.5286,1022100.0
2007-06-07 11:10:00,41.76,41.79,41.61,41.67,1873200.0,28.5218,28.5423,28.4193,28.4603,1873200.0
2007-06-07 11:15:00,41.67,41.67,41.6,41.64,1037400.0,28.4603,28.4603,28.4125,28.4398,1037400.0
2007-06-07 11:20:00,41.63,41.8,41.63,41.78,625800.0,28.433,28.5491,28.433,28.5355,625800.0
2007-06-07 11:25:00,41.78,41.83,41.76,41.77,357600.0,28.5355,28.5696,28.5218,28.5286,357600.0
2007-06-07 11:30:00,41.77,41.8,41.75,41.77,481500.0,28.5286,28.5491,28.515,28.5286,481500.0
2007-06-07 11:35:00,41.77,41.91,41.77,41.88,429600.0,28.5286,28.6242,28.5286,28.6038,429600.0
2007-06-07 11:40:00,41.88,41.88,41.8,41.88,238800.0,28.6038,28.6038,28.5491,28.6038,238800.0
2007-06-07 11:45:00,41.88,41.91,41.8,41.81,608400.0,28.6038,28.6242,28.5491,28.5559,608400.0
2007-06-07 11:50:00,41.81,41.83,41.77,41.83,315600.0,28.5559,28.5696,28.5286,28.5696,315600.0
2007-06-07 11:55:00,41.83,41.84,41.78,41.82,701400.0,28.5696,28.5764,28.5355,28.5628,701400.0
2007-06-07 12:00:00,41.81,41.83,41.75,41.77,402900.0,28.5559,28.5696,28.515,28.5286,402900.0
2007-06-07 12:05:00,41.77,41.78,41.71,41.72,1020300.0,28.5286,28.5355,28.4876,28.4945,1020300.0
2007-06-07 12:10:00,41.73,41.77,41.72,41.76,240600.0,28.5013,28.5286,28.4945,28.5218,240600.0
2007-06-07 12:15:00,41.76,41.81,41.72,41.75,1918200.0,28.5218,28.5559,28.4945,28.515,1918200.0
2007-06-07 12:20:00,41.74,41.77,41.73,41.75,1534800.0,28.5081,28.5286,28.5013,28.515,1534800.0
2007-06-07 12:25:00,41.75,41.81,41.73,41.75,517800.0,28.515,28.5559,28.5013,28.515,517800.0
2007-06-07 12:30:00,41.75,41.79,41.72,41.79,525900.0,28.515,28.5423,28.4945,28.5423,525900.0
2007-06-07 12:35:00,41.79,41.82,41.74,41.76,1561800.0,28.5423,28.5628,28.5081,28.5218,1561800.0
2007-06-07 12:40:00,41.76,41.77,41.57,41.61,900900.0,28.5218,28.5286,28.392,28.4193,900900.0
2007-06-07 12:45:00,41.61,41.63,41.55,41.55,1012200.0,28.4193,28.433,28.3784,28.3784,1012200.0
2007-06-07 12:50:00,41.55,41.63,41.5,41.59,780600.0,28.3784,28.433,28.3442,28.4057,780600.0
2007-06-07 12:55:00,41.59,41.61,41.54,41.6,469500.0,28.4057,28.4193,28.3715,28.4125,469500.0
2007-06-07 13:00:00,41.6,41.73,41.56,41.57,395400.0,28.4125,28.5013,28.3852,28.392,395400.0
2007-06-07 13:05:00,41.58,41.64,41.55,41.56,296700.0,28.3989,28.4398,28.3784,28.3852,296700.0
2007-06-07 13:10:00,41.56,41.56,41.49,41.49,502200.0,28.3852,28.3852,28.3374,28.3374,502200.0
2007-06-07 13:15:00,41.49,41.49,41.35,41.38,910200.0,28.3374,28.3374,28.2418,28.2623,910200.0
2007-06-07 13:20:00,41.39,41.4,41.35,41.4,1423800.0,28.2691,28.2759,28.2418,28.2759,1423800.0
2007-06-07 13:25:00,41.4,41.59,41.14,41.27,1222200.0,28.2759,28.4057,28.0983,28.1871,1222200.0
2007-06-07 13:30:00,41.27,41.3,41.18,41.22,1117200.0,28.1871,28.2076,28.1257,28.153,1117200.0
2007-06-07 13:35:00,41.22,41.27,41.15,41.16,1027200.0,28.153,28.1871,28.1052,28.112,1027200.0
2007-06-07 13:40:00,41.17,41.21,41.12,41.19,1090500.0,28.1188,28.1462,28.0847,28.1325,1090500.0
2007-06-07 13:45:00,41.19,41.28,41.17,41.22,1170900.0,28.1325,28.194,28.1188,28.153,1170900.0
2007-06-07 13:50:00,41.23,41.24,41.16,41.24,695700.0,28.1598,28.1666,28.112,28.1666,695700.0
2007-06-07 13:55:00,41.24,41.28,41.2,41.23,464100.0,28.1666,28.194,28.1393,28.1598,464100.0
2007-06-07 14:00:00,41.25,41.29,41.24,41.27,722100.0,28.1735,28.2008,28.1666,28.1871,722100.0
2007-06-07 14:05:00,41.26,41.26,41.19,41.19,432900.0,28.1803,28.1803,28.1325,28.1325,432900.0
2007-06-07 14:10:00,41.19,41.25,41.18,41.2,474300.0,28.1325,28.1735,28.1257,28.1393,474300.0
2007-06-07 14:15:00,41.2,41.2,41.08,41.13,940500.0,28.1393,28.1393,28.0574,28.0915,940500.0
2007-06-07 14:20:00,41.14,41.17,41.11,41.13,689700.0,28.0983,28.1188,28.0779,28.0915,689700.0
2007-06-07 14:25:00,41.13,41.22,41.09,41.16,736200.0,28.0915,28.153,28.0642,28.112,736200.0
2007-06-07 14:30:00,41.15,41.19,41.13,41.16,287100.0,28.1052,28.1325,28.0915,28.112,287100.0
2007-06-07 14:35:00,41.16,41.18,41.09,41.16,651600.0,28.112,28.1257,28.0642,28.112,651600.0
2007-06-07 14:40:00,41.16,41.32,41.15,41.32,500700.0,28.112,28.2213,28.1052,28.2213,500700.0
2007-06-07 14:45:00,41.32,41.38,41.31,41.35,547800.0,28.2213,28.2623,28.2144,28.2418,547800.0
2007-06-07 14:50:00,41.35,41.37,41.3,41.34,538200.0,28.2418,28.2554,28.2076,28.2349,538200.0
2007-06-07 14:55:00,41.34,41.39,41.23,41.36,413700.0,28.2349,28.2691,28.1598,28.2486,413700.0
2007-06-07 15:00:00,41.36,41.41,41.28,41.41,832500.0,28.2486,28.2827,28.194,28.2827,832500.0
2007-06-07 15:05:00,41.41,41.49,41.38,41.48,1182600.0,28.2827,28.3374,28.2623,28.3306,1182600.0
2007-06-07 15:10:00,41.48,41.57,41.48,41.54,630900.0,28.3306,28.392,28.3306,28.3715,630900.0
2007-06-07 15:15:00,41.53,41.58,41.49,41.5,777300.0,28.3647,28.3989,28.3374,28.3442,777300.0
2007-06-07 15:20:00,41.5,41.54,41.44,41.44,243900.0,28.3442,28.3715,28.3032,28.3032,243900.0
2007-06-07 15:25:00,41.45,41.45,41.37,41.41,643200.0,28.3101,28.3101,28.2554,28.2827,643200.0
2007-06-07 15:30:00,41.41,41.58,41.41,41.5,750000.0,28.2827,28.3989,28.2827,28.3442,750000.0
2007-06-07 15:35:00,41.5,41.55,41.5,41.5,582300.0,28.3442,28.3784,28.3442,28.3442,582300.0
2007-06-07 15:40:00,41.5,41.5,41.36,41.38,1035600.0,28.3442,28.3442,28.2486,28.2623,1035600.0
2007-06-07 15:45:00,41.38,41.43,41.3,41.33,1005600.0,28.2623,28.2964,28.2076,28.2281,1005600.0
2007-06-07 15:50:00,41.33,41.34,41.25,41.28,926100.0,28.2281,28.2349,28.1735,28.194,926100.0
2007-06-07 15:55:00,41.28,41.31,41.22,41.26,2347800.0,28.194,28.2144,28.153,28.1803,2347800.0
2007-06-08 09:30:00,41.42,41.67,41.38,41.67,244200.0,28.2896,28.4603,28.2623,28.4603,244200.0
2007-06-08 09:35:00,41.67,41.68,41.56,41.62,2579100.0,28.4603,28.4672,28.3852,28.4262,2579100.0
2007-06-08 09:40:00,41.62,41.75,41.38,41.46,1230300.0,28.4262,28.515,28.2623,28.3169,1230300.0
2007-06-08 09:45:00,41.46,41.6,41.4,41.57,1128000.0,28.3169,28.4125,28.2759,28.392,1128000.0
2007-06-08 09:50:00,41.56,41.87,41.55,41.81,3115500.0,28.3852,28.5969,28.3784,28.5559,3115500.0
2007-06-08 09:55:00,41.81,42.12,41.72,41.74,1262400.0,28.5559,28.7677,28.4945,28.5081,1262400.0
2007-06-08 10:00:00,41.74,41.74,41.52,41.58,662100.0,28.5081,28.5081,28.3579,28.3989,662100.0
2007-06-08 10:05:00,41.57,41.77,41.56,41.74,1069800.0,28.392,28.5286,28.3852,28.5081,1069800.0
2007-06-08 10:10:00,41.75,41.83,41.72,41.78,857400.0,28.515,28.5696,28.4945,28.5355,857400.0
2007-06-08 10:15:00,41.79,41.8,41.63,41.64,990300.0,28.5423,28.5491,28.433,28.4398,990300.0
2007-06-08 10:20:00,41.64,41.71,41.62,41.68,516600.0,28.4398,28.4876,28.4262,28.4672,516600.0
2007-06-08 10:25:00,41.68,41.74,41.67,41.72,322500.0,28.4672,28.5081,28.4603,28.4945,322500.0
2007-06-08 10:30:00,41.72,41.74,41.68,41.68,823500.0,28.4945,28.5081,28.4672,28.4672,823500.0
2007-06-08 10:35:00,41.68,41.69,41.61,41.64,894000.0,28.4672,28.474,28.4193,28.4398,894000.0
2007-06-08 10:40:00,41.64,41.72,41.58,41.71,576600.0,28.4398,28.4945,28.3989,28.4876,576600.0
2007-06-08 10:45:00,41.71,41.72,41.67,41.7,275700.0,28.4876,28.4945,28.4603,28.4808,275700.0
2007-06-08 10:50:00,41.71,41.73,41.67,41.71,396600.0,28.4876,28.5013,28.4603,28.4876,396600.0
2007-06-08 10:55:00,41.7,41.74,41.63,41.64,197400.0,28.4808,28.5081,28.433,28.4398,197400.0
2007-06-08 11:00:00,41.64,41.67,41.54,41.56,394200.0,28.4398,28.4603,28.3715,28.3852,394200.0
2007-06-08 11:05:00,41.56,41.59,41.5,41.56,312300.0,28.3852,28.4057,28.3442,28.3852,312300.0
2007-06-08 11:10:00,41.55,41.57,41.44,41.44,282000.0,28.3784,28.392,28.3032,28.3032,282000.0
2007-06-08 11:15:00,41.45,41.54,41.45,41.53,261300.0,28.3101,28.3715,28.3101,28.3647,261300.0
2007-06-08 11:20:00,41.52,41.57,41.52,41.55,125400.0,28.3579,28.392,28.3579,28.3784,125400.0
2007-06-08 11:25:00,41.55,41.56,41.51,41.54,153600.0,28.3784,28.3852,28.351,28.3715,153600.0
2007-06-08 11:30:00,41.53,41.55,41.49,41.52,377700.0,28.3647,28.3784,28.3374,28.3579,377700.0
2007-06-08 11:35:00,41.52,41.56,41.51,41.56,140700.0,28.3579,28.3852,28.351,28.3852,140700.0
2007-06-08 11:40:00,41.56,41.65,41.54,41.65,176100.0,28.3852,28.4467,28.3715,28.4467,176100.0
2007-06-08 11:45:00,41.65,41.66,41.62,41.66,228900.0,28.4467,28.4535,28.4262,28.4535,228900.0
2007-06-08 11:50:00,41.65,41.7,41.64,41.67,165600.0,28.4467,28.4808,28.4398,28.4603,165600.0
2007-06-08 11:55:00,41.67,41.74,41.67,41.73,536100.0,28.4603,28.5081,28.4603,28.5013,536100.0
2007-06-08 12:00:00,41.73,41.75,41.7,41.74,386100.0,28.5013,28.515,28.4808,28.5081,386100.0
2007-06-08 12:05:00,41.74,41.75,41.65,41.66,258900.0,28.5081,28.515,28.4467,28.4535,258900.0
2007-06-08 12:10:00,41.65,41.67,41.61,41.67,134700.0,28.4467,28.4603,28.4193,28.4603,134700.0
2007-06-08 12:15:00,41.67,41.71,41.63,41.7,67200.0,28.4603,28.4876,28.433,28.4808,67200.0
2007-06-08 12:20:00,41.69,41.83,41.69,41.7,274200.0,28.474,28.5696,28.474,28.4808,274200.0
2007-06-08 12:25:00,41.7,41.71,41.68,41.68,43500.0,28.4808,28.4876,28.4672,28.4672,43500.0
2007-06-08 12:30:00,41.68,41.7,41.67,41.68,137100.0,28.4672,28.4808,28.4603,28.4672,137100.0
2007-06-08 12:35:00,41.68,41.69,41.62,41.65,144300.0,28.4672,28.474,28.4262,28.4467,144300.0
2007-06-08 12:40:00,41.64,41.65,41.61,41.61,35100.0,28.4398,28.4467,28.4193,28.4193,35100.0
2007-06-08 12:45:00,41.61,41.64,41.56,41.63,340800.0,28.4193,28.4398,28.3852,28.433,340800.0
2007-06-08 12:50:00,41.63,41.68,41.62,41.63,288900.0,28.433,28.4672,28.4262,28.433,288900.0
2007-06-08 12:55:00,41.63,41.66,41.61,41.65,197100.0,28.433,28.4535,28.4193,28.4467,197100.0
2007-06-08 13:00:00,41.63,41.66,41.62,41.65,90600.0,28.433,28.4535,28.4262,28.4467,90600.0
2007-06-08 13:05:00,41.65,41.65,41.63,41.63,32100.0,28.4467,28.4467,28.433,28.433,32100.0
2007-06-08 13:10:00,41.64,41.65,41.61,41.63,29400.0,28.4398,28.4467,28.4193,28.433,29400.0
2007-06-08 13:15:00,41.62,41.64,41.61,41.61,29700.0,28.4262,28.4398,28.4193,28.4193,29700.0
2007-06-08 13:20:00,41.62,41.67,41.61,41.65,48600.0,28.4262,28.4603,28.4193,28.4467,48600.0
2007-06-08 13:25:00,41.66,41.72,41.65,41.71,68100.0,28.4535,28.4945,28.4467,28.4876,68100.0
2007-06-08 13:30:00,41.71,41.79,41.71,41.77,584100.0,28.4876,28.5423,28.4876,28.5286,584100.0
2007-06-08 13:35:00,41.78,41.87,41.77,41.87,513600.0,28.5355,28.5969,28.5286,28.5969,513600.0
2007-06-08 13:40:00,41.87,41.96,41.85,41.93,456300.0,28.5969,28.6584,28.5833,28.6379,456300.0
2007-06-08 13:45:00,41.93,41.94,41.83,41.91,612000.0,28.6379,28.6447,28.5696,28.6242,612000.0
2007-06-08 13:50:00,41.91,41.95,41.85,41.86,791400.0,28.6242,28.6516,28.5833,28.5901,791400.0
2007-06-08 13:55:00,41.87,41.9,41.83,41.84,176100.0,28.5969,28.6174,28.5696,28.5764,176100.0
2007-06-08 14:00:00,41.84,41.9,41.62,41.89,369600.0,28.5764,28.6174,28.4262,28.6106,369600.0
2007-06-08 14:05:00,41.9,42.01,41.9,41.98,768600.0,28.6174,28.6925,28.6174,28.6721,768600.0
2007-06-08 14:10:00,41.99,42.01,41.89,41.93,932400.0,28.6789,28.6925,28.6106,28.6379,932400.0
2007-06-08 14:15:00,41.93,41.96,41.87,41.93,324600.0,28.6379,28.6584,28.5969,28.6379,324600.0
2007-06-08 14:20:00,41.93,41.99,41.93,41.99,294600.0,28.6379,28.6789,28.6379,28.6789,294600.0
2007-06-08 14:25:00,41.98,42.05,41.91,41.91,424200.0,28.6721,28.7199,28.6242,28.6242,424200.0
2007-06-08 14:30:00,41.92,41.96,41.9,41.92,369300.0,28.6311,28.6584,28.6174,28.6311,369300.0
2007-06-08 14:35:00,41.93,41.96,41.92,41.96,84000.0,28.6379,28.6584,28.6311,28.6584,84000.0
2007-06-08 14:40:00,41.96,41.98,41.91,41.94,184800.0,28.6584,28.6721,28.6242,28.6447,184800.0
2007-06-08 14:45:00,41.94,41.99,41.93,41.97,65100.0,28.6447,28.6789,28.6379,28.6652,65100.0
2007-06-08 14:50:00,41.97,42.01,41.96,41.96,85800.0,28.6652,28.6925,28.6584,28.6584,85800.0
2007-06-08 14:55:00,41.97,42.07,41.97,42.0,182400.0,28.6652,28.7335,28.6652,28.6857,182400.0
2007-06-08 15:00:00,42.0,42.13,41.99,42.11,284100.0,28.6857,28.7745,28.6789,28.7608,284100.0
2007-06-08 15:05:00,42.12,42.14,42.07,42.11,531900.0,28.7677,28.7813,28.7335,28.7608,531900.0
2007-06-08 15:10:00,42.1,42.18,42.1,42.17,396900.0,28.754,28.8087,28.754,28.8018,396900.0
2007-06-08 15:15:00,42.17,42.18,42.11,42.14,396300.0,28.8018,28.8087,28.7608,28.7813,396300.0
2007-06-08 15:20:00,42.14,42.14,42.07,42.12,168300.0,28.7813,28.7813,28.7335,28.7677,168300.0
2007-06-08 15:25:00,42.11,42.14,42.07,42.1,1681500.0,28.7608,28.7813,28.7335,28.754,1681500.0
2007-06-08 15:30:00,42.1,42.15,42.06,42.1,485400.0,28.754,28.7882,28.7267,28.754,485400.0
2007-06-08 15:35:00,42.11,42.17,42.09,42.17,448200.0,28.7608,28.8018,28.7472,28.8018,448200.0
2007-06-08 15:40:00,42.17,42.2,42.15,42.15,444000.0,28.8018,28.8223,28.7882,28.7882,444000.0
2007-06-08 15:45:00,42.16,42.17,42.12,42.15,808500.0,28.795,28.8018,28.7677,28.7882,808500.0
2007-06-08 15:50:00,42.14,42.16,42.08,42.11,722700.0,28.7813,28.795,28.7404,28.7608,722700.0
2007-06-08 15:55:00,42.11,42.17,42.05,42.11,903900.0,28.7608,28.8018,28.7199,28.7608,903900.0
2007-06-11 09:30:00,42.0,42.12,41.96,41.96,625500.0,28.6857,28.7677,28.6584,28.6584,625500.0
2007-06-11 09:35:00,42.0,42.0,41.89,41.94,400800.0,28.6857,28.6857,28.6106,28.6447,400800.0
2007-06-11 09:40:00,41.94,42.07,41.92,42.06,490500.0,28.6447,28.7335,28.6311,28.7267,490500.0
2007-06-11 09:45:00,42.05,42.12,41.99,42.11,1054200.0,28.7199,28.7677,28.6789,28.7608,1054200.0
2007-06-11 09:50:00,42.11,42.12,42.04,42.11,441600.0,28.7608,28.7677,28.713,28.7608,441600.0
2007-06-11 09:55:00,42.11,42.16,42.09,42.14,426300.0,28.7608,28.795,28.7472,28.7813,426300.0
2007-06-11 10:00:00,42.14,42.15,42.08,42.09,429600.0,28.7813,28.7882,28.7404,28.7472,429600.0
2007-06-11 10:05:00,42.09,42.09,41.99,42.04,1274100.0,28.7472,28.7472,28.6789,28.713,1274100.0
2007-06-11 10:10:00,42.04,42.04,42.0,42.02,219900.0,28.713,28.713,28.6857,28.6994,219900.0
2007-06-11 10:15:00,42.02,42.06,41.98,42.03,319800.0,28.6994,28.7267,28.6721,28.7062,319800.0
2007-06-11 10:20:00,42.04,42.05,41.94,41.95,268200.0,28.713,28.7199,28.6447,28.6516,268200.0
2007-06-11 10:25:00,41.95,42.01,41.95,41.99,120600.0,28.6516,28.6925,28.6516,28.6789,120600.0
2007-06-11 10:30:00,41.99,42.0,41.94,42.0,191700.0,28.6789,28.6857,28.6447,28.6857,191700.0
2007-06-11 10:35:00,42.0,42.03,41.99,42.0,160200.0,28.6857,28.7062,28.6789,28.6857,160200.0
2007-06-11 10:40:00,42.0,42.05,42.0,42.02,156300.0,28.6857,28.7199,28.6857,28.6994,156300.0
2007-06-11 10:45:00,42.02,42.05,41.99,42.03,126300.0,28.6994,28.7199,28.6789,28.7062,126300.0
2007-06-11 10:50:00,42.03,42.04,41.99,42.0,371400.0,28.7062,28.713,28.6789,28.6857,371400.0
2007-06-11 10:55:00,42.0,42.05,42.0,42.05,76200.0,28.6857,28.7199,28.6857,28.7199,76200.0
2007-06-11 11:00:00,42.05,42.1,42.05,42.1,85800.0,28.7199,28.754,28.7199,28.754,85800.0
2007-06-11 11:05:00,42.09,42.11,42.07,42.1,107400.0,28.7472,28.7608,28.7335,28.754,107400.0
2007-06-11 11:10:00,42.1,42.13,42.1,42.1,126000.0,28.754,28.7745,28.754,28.754,126000.0
2007-06-11 11:15:00,42.1,42.1,42.08,42.1,67500.0,28.754,28.754,28.7404,28.754,67500.0
2007-06-11 11:20:00,42.09,42.16,42.08,42.12,129900.0,28.7472,28.795,28.7404,28.7677,129900.0
2007-06-11 11:25:00,42.12,42.2,42.12,42.15,297300.0,28.7677,28.8223,28.7677,28.7882,297300.0
2007-06-11 11:30:00,42.15,42.24,42.14,42.21,423600.0,28.7882,28.8496,28.7813,28.8291,423600.0
2007-06-11 11:35:00,42.21,42.27,42.2,42.24,383100.0,28.8291,28.8701,28.8223,28.8496,383100.0
2007-06-11 11:40:00,42.24,42.29,42.22,42.29,408300.0,28.8496,28.8838,28.836,28.8838,408300.0
2007-06-11 11:45:00,42.29,42.35,42.29,42.34,359700.0,28.8838,28.9248,28.8838,28.9179,359700.0
2007-06-11 11:50:00,42.34,42.39,42.34,42.37,293400.0,28.9179,28.9521,28.9179,28.9384,293400.0
2007-06-11 11:55:00,42.37,42.41,42.37,42.4,710400.0,28.9384,28.9657,28.9384,28.9589,710400.0
2007-06-11 12:00:00,42.4,42.42,42.39,42.41,135900.0,28.9589,28.9726,28.9521,28.9657,135900.0
2007-06-11 12:05:00,42.42,42.45,42.41,42.42,403800.0,28.9726,28.9931,28.9657,28.9726,403800.0
2007-06-11 12:10:00,42.42,42.43,42.34,42.38,149700.0,28.9726,28.9794,28.9179,28.9453,149700.0
2007-06-11 12:15:00,42.38,42.38,42.36,42.38,107400.0,28.9453,28.9453,28.9316,28.9453,107400.0
2007-06-11 12:20:00,42.38,42.39,42.37,42.39,41400.0,28.9453,28.9521,28.9384,28.9521,41400.0
2007-06-11 12:25:00,42.39,42.42,42.39,42.42,62100.0,28.9521,28.9726,28.9521,28.9726,62100.0
2007-06-11 12:30:00,42.43,42.44,42.43,42.43,59100.0,28.9794,28.9862,28.9794,28.9794,59100.0
2007-06-11 12:35:00,42.42,42.44,42.42,42.44,93000.0,28.9726,28.9862,28.9726,28.9862,93000.0
2007-06-11 12:40:00,42.44,42.49,42.44,42.49,236700.0,28.9862,29.0204,28.9862,29.0204,236700.0
2007-06-11 12:45:00,42.49,42.53,42.47,42.53,180000.0,29.0204,29.0477,29.0067,29.0477,180000.0
2007-06-11 12:50:00,42.53,42.59,42.53,42.59,390000.0,29.0477,29.0887,29.0477,29.0887,390000.0
2007-06-11 12:55:00,42.59,42.61,42.56,42.57,399000.0,29.0887,29.1023,29.0682,29.075,399000.0
2007-06-11 13:00:00,42.57,42.61,42.55,42.58,201300.0,29.075,29.1023,29.0614,29.0819,201300.0
2007-06-11 13:05:00,42.58,42.6,42.53,42.59,274500.0,29.0819,29.0955,29.0477,29.0887,274500.0
2007-06-11 13:10:00,42.59,42.63,42.59,42.6,144600.0,29.0887,29.116,29.0887,29.0955,144600.0
2007-06-11 13:15:00,42.59,42.63,42.58,42.62,199800.0,29.0887,29.116,29.0819,29.1092,199800.0
2007-06-11 13:20:00,42.61,42.63,42.6,42.62,149400.0,29.1023,29.116,29.0955,29.1092,149400.0
2007-06-11 13:25:00,42.62,42.65,42.6,42.64,159000.0,29.1092,29.1297,29.0955,29.1228,159000.0
2007-06-11 13:30:00,42.63,42.63,42.6,42.61,89400.0,29.116,29.116,29.0955,29.1023,89400.0
2007-06-11 13:35:00,42.62,42.62,42.61,42.62,56100.0,29.1092,29.1092,29.1023,29.1092,56100.0
2007-06-11 13:40:00,42.61,42.62,42.6,42.61,96900.0,29.1023,29.1092,29.0955,29.1023,96900.0
2007-06-11 13:45:00,42.6,42.63,42.6,42.61,197400.0,29.0955,29.116,29.0955,29.1023,197400.0
2007-06-11 13:50:00,42.61,42.63,42.59,42.59,185700.0,29.1023,29.116,29.0887,29.0887,185700.0
2007-06-11 13:55:00,42.6,42.61,42.54,42.54,342600.0,29.0955,29.1023,29.0545,29.0545,342600.0
2007-06-11 14:00:00,42.55,42.57,42.53,42.54,251100.0,29.0614,29.075,29.0477,29.0545,251100.0
2007-06-11 14:05:00,42.54,42.62,42.54,42.6,344100.0,29.0545,29.1092,29.0545,29.0955,344100.0
2007-06-11 14:10:00,42.6,42.65,42.57,42.57,84600.0,29.0955,29.1297,29.075,29.075,84600.0
2007-06-11 14:15:00,42.57,42.58,42.55,42.58,132300.0,29.075,29.0819,29.0614,29.0819,132300.0
2007-06-11 14:20:00,42.58,42.58,42.57,42.58,54000.0,29.0819,29.0819,29.075,29.0819,54000.0
2007-06-11 14:25:00,42.58,42.6,42.56,42.57,143100.0,29.0819,29.0955,29.0682,29.075,143100.0
2007-06-11 14:30:00,42.56,42.56,42.54,42.54,114900.0,29.0682,29.0682,29.0545,29.0545,114900.0
2007-06-11 14:35:00,42.55,42.57,42.54,42.56,113700.0,29.0614,29.075,29.0545,29.0682,113700.0
2007-06-11 14:40:00,42.56,42.56,42.53,42.54,230400.0,29.0682,29.0682,29.0477,29.0545,230400.0
2007-06-11 14:45:00,42.54,42.56,42.54,42.54,135300.0,29.0545,29.0682,29.0545,29.0545,135300.0
2007-06-11 14:50:00,42.54,42.56,42.5,42.54,198600.0,29.0545,29.0682,29.0272,29.0545,198600.0
2007-06-11 14:55:00,42.54,42.56,42.52,42.53,59400.0,29.0545,29.0682,29.0409,29.0477,59400.0
2007-06-11 15:00:00,42.52,42.53,42.46,42.48,126600.0,29.0409,29.0477,28.9999,29.0136,126600.0
2007-06-11 15:05:00,42.48,42.51,42.47,42.49,272100.0,29.0136,29.034,29.0067,29.0204,272100.0
2007-06-11 15:10:00,42.49,42.54,42.48,42.5,56400.0,29.0204,29.0545,29.0136,29.0272,56400.0
2007-06-11 15:15:00,42.49,42.53,42.49,42.53,69300.0,29.0204,29.0477,29.0204,29.0477,69300.0
2007-06-11 15:20:00,42.53,42.58,42.5,42.51,141600.0,29.0477,29.0819,29.0272,29.034,141600.0
2007-06-11 15:25:00,42.53,42.54,42.51,42.53,66600.0,29.0477,29.0545,29.034,29.0477,66600.0
2007-06-11 15:30:00,42.53,42.54,42.5,42.52,217200.0,29.0477,29.0545,29.0272,29.0409,217200.0
2007-06-11 15:35:00,42.52,42.52,42.5,42.5,303900.0,29.0409,29.0409,29.0272,29.0272,303900.0
2007-06-11 15:40:00,42.5,42.52,42.46,42.48,426900.0,29.0272,29.0409,28.9999,29.0136,426900.0
2007-06-11 15:45:00,42.47,42.5,42.43,42.44,1173600.0,29.0067,29.0272,28.9794,28.9862,1173600.0
2007-06-11 15:50:00,42.44,42.44,42.32,42.35,1045500.0,28.9862,28.9862,28.9043,28.9248,1045500.0
2007-06-11 15:55:00,42.35,42.46,42.34,42.43,564300.0,28.9248,28.9999,28.9179,28.9794,564300.0
2007-06-12 09:30:00,41.9,42.08,41.9,42.04,439200.0,28.6174,28.7404,28.6174,28.713,439200.0
2007-06-12 09:35:00,42.04,42.07,41.99,42.05,875700.0,28.713,28.7335,28.6789,28.7199,875700.0
2007-06-12 09:40:00,42.05,42.13,42.05,42.13,219000.0,28.7199,28.7745,28.7199,28.7745,219000.0
2007-06-12 09:45:00,42.14,42.15,42.1,42.14,176100.0,28.7813,28.7882,28.754,28.7813,176100.0
2007-06-12 09:50:00,42.13,42.13,42.04,42.05,309000.0,28.7745,28.7745,28.713,28.7199,309000.0
2007-06-12 09:55:00,42.04,42.06,41.98,41.98,415800.0,28.713,28.7267,28.6721,28.6721,415800.0
2007-06-12 10:00:00,41.98,42.04,41.93,41.95,401400.0,28.6721,28.713,28.6379,28.6516,401400.0
2007-06-12 10:05:00,41.95,41.99,41.94,41.98,307800.0,28.6516,28.6789,28.6447,28.6721,307800.0
2007-06-12 10:10:00,41.97,42.02,41.91,41.92,320100.0,28.6652,28.6994,28.6242,28.6311,320100.0
2007-06-12 10:15:00,41.93,41.93,41.8,41.88,474600.0,28.6379,28.6379,28.5491,28.6038,474600.0
2007-06-12 10:20:00,41.87,41.88,41.77,41.79,438600.0,28.5969,28.6038,28.5286,28.5423,438600.0
2007-06-12 10:25:00,41.79,41.84,41.75,41.8,585300.0,28.5423,28.5764,28.515,28.5491,585300.0
2007-06-12 10:30:00,41.81,41.85,41.8,41.81,498900.0,28.5559,28.5833,28.5491,28.5559,498900.0
2007-06-12 10:35:00,41.81,41.82,41.76,41.81,680400.0,28.5559,28.5628,28.5218,28.5559,680400.0
2007-06-12 10:40:00,41.81,41.84,41.76,41.78,334800.0,28.5559,28.5764,28.5218,28.5355,334800.0
2007-06-12 10:45:00,41.78,41.85,41.76,41.84,362400.0,28.5355,28.5833,28.5218,28.5764,362400.0
2007-06-12 10:50:00,41.85,41.9,41.83,41.87,206100.0,28.5833,28.6174,28.5696,28.5969,206100.0
2007-06-12 10:55:00,41.86,41.89,41.81,41.82,228000.0,28.5901,28.6106,28.5559,28.5628,228000.0
2007-06-12 11:00:00,41.82,41.88,41.8,41.81,258900.0,28.5628,28.6038,28.5491,28.5559,258900.0
2007-06-12 11:05:00,41.81,41.81,41.75,41.78,233100.0,28.5559,28.5559,28.515,28.5355,233100.0
2007-06-12 11:10:00,41.79,41.84,41.78,41.81,195600.0,28.5423,28.5764,28.5355,28.5559,195600.0
2007-06-12 11:15:00,41.81,41.86,41.8,41.85,152400.0,28.5559,28.5901,28.5491,28.5833,152400.0
2007-06-12 11:20:00,41.85,41.94,41.85,41.93,204900.0,28.5833,28.6447,28.5833,28.6379,204900.0
2007-06-12 11:25:00,41.93,41.97,41.91,41.91,317700.0,28.6379,28.6652,28.6242,28.6242,317700.0
2007-06-12 11:30:00,41.91,41.96,41.9,41.9,194100.0,28.6242,28.6584,28.6174,28.6174,194100.0
2007-06-12 11:35:00,41.9,42.0,41.89,42.0,361200.0,28.6174,28.6857,28.6106,28.6857,361200.0
2007-06-12 11:40:00,42.0,42.06,42.0,42.01,206400.0,28.6857,28.7267,28.6857,28.6925,206400.0
2007-06-12 11:45:00,42.01,42.07,42.0,42.0,189900.0,28.6925,28.7335,28.6857,28.6857,189900.0
2007-06-12 11:50:00,42.0,42.01,41.99,42.0,157800.0,28.6857,28.6925,28.6789,28.6857,157800.0
2007-06-12 11:55:00,42.0,42.05,41.92,42.02,744300.0,28.6857,28.7199,28.6311,28.6994,744300.0
2007-06-12 12:00:00,42.02,42.03,41.99,42.0,262500.0,28.6994,28.7062,28.6789,28.6857,262500.0
2007-06-12 12:05:00,42.0,42.06,42.0,42.05,277500.0,28.6857,28.7267,28.6857,28.7199,277500.0
2007-06-12 12:10:00,42.05,42.06,42.0,42.0,127800.0,28.7199,28.7267,28.6857,28.6857,127800.0
2007-06-12 12:15:00,42.0,42.01,41.97,41.97,347400.0,28.6857,28.6925,28.6652,28.6652,347400.0
2007-06-12 12:20:00,41.97,42.0,41.97,41.99,102000.0,28.6652,28.6857,28.6652,28.6789,102000.0
2007-06-12 12:25:00,42.0,42.03,41.99,42.01,31500.0,28.6857,28.7062,28.6789,28.6925,31500.0
2007-06-12 12:30:00,42.01,42.01,41.96,41.96,141300.0,28.6925,28.6925,28.6584,28.6584,141300.0
2007-06-12 12:35:00,41.95,41.98,41.95,41.98,46200.0,28.6516,28.6721,28.6516,28.6721,46200.0
2007-06-12 12:40:00,41.98,41.98,41.96,41.96,21600.0,28.6721,28.6721,28.6584,28.6584,21600.0
2007-06-12 12:45:00,41.97,41.99,41.97,41.98,48000.0,28.6652,28.6789,28.6652,28.6721,48000.0
2007-06-12 12:50:00,41.98,41.98,41.9,41.92,239700.0,28.6721,28.6721,28.6174,28.6311,239700.0
2007-06-12 12:55:00,41.92,41.99,41.9,41.98,780600.0,28.6311,28.6789,28.6174,28.6721,780600.0
2007-06-12 13:00:00,41.97,41.98,41.92,41.97,442500.0,28.6652,28.6721,28.6311,28.6652,442500.0
2007-06-12 13:05:00,41.96,41.98,41.92,41.93,175200.0,28.6584,28.6721,28.6311,28.6379,175200.0
2007-06-12 13:10:00,41.93,41.94,41.91,41.92,186600.0,28.6379,28.6447,28.6242,28.6311,186600.0
2007-06-12 13:15:00,41.92,42.02,41.91,42.01,275400.0,28.6311,28.6994,28.6242,28.6925,275400.0
2007-06-12 13:20:00,42.01,42.05,42.0,42.0,173100.0,28.6925,28.7199,28.6857,28.6857,173100.0
2007-06-12 13:25:00,42.02,42.02,41.94,41.99,105000.0,28.6994,28.6994,28.6447,28.6789,105000.0
2007-06-12 13:30:00,41.99,42.0,41.94,42.0,107400.0,28.6789,28.6857,28.6447,28.6857,107400.0
2007-06-12 13:35:00,42.01,42.07,41.99,42.07,103500.0,28.6925,28.7335,28.6789,28.7335,103500.0
2007-06-12 13:40:00,42.07,42.07,42.0,42.05,374400.0,28.7335,28.7335,28.6857,28.7199,374400.0
2007-06-12 13:45:00,42.06,42.19,42.05,42.17,291600.0,28.7267,28.8155,28.7199,28.8018,291600.0
2007-06-12 13:50:00,42.17,42.19,42.09,42.1,220200.0,28.8018,28.8155,28.7472,28.754,220200.0
2007-06-12 13:55:00,42.1,42.22,42.09,42.19,266400.0,28.754,28.836,28.7472,28.8155,266400.0
2007-06-12 14:00:00,42.2,42.26,42.17,42.25,1119600.0,28.8223,28.8633,28.8018,28.8565,1119600.0
2007-06-12 14:05:00,42.25,42.27,42.17,42.19,394800.0,28.8565,28.8701,28.8018,28.8155,394800.0
2007-06-12 14:10:00,42.19,42.22,42.14,42.16,309900.0,28.8155,28.836,28.7813,28.795,309900.0
2007-06-12 14:15:00,42.16,42.17,42.08,42.1,137700.0,28.795,28.8018,28.7404,28.754,137700.0
2007-06-12 14:20:00,42.1,42.11,42.06,42.09,147000.0,28.754,28.7608,28.7267,28.7472,147000.0
2007-06-12 14:25:00,42.08,42.14,42.04,42.07,62400.0,28.7404,28.7813,28.713,28.7335,62400.0
2007-06-12 14:30:00,42.08,42.12,42.08,42.09,66300.0,28.7404,28.7677,28.7404,28.7472,66300.0
2007-06-12 14:35:00,42.09,42.13,41.97,41.97,262800.0,28.7472,28.7745,28.6652,28.6652,262800.0
2007-06-12 14:40:00,41.97,41.97,41.89,41.92,618000.0,28.6652,28.6652,28.6106,28.6311,618000.0
2007-06-12 14:45:00,41.91,41.93,41.85,41.89,549900.0,28.6242,28.6379,28.5833,28.6106,549900.0
2007-06-12 14:50:00,41.89,41.98,41.89,41.94,489600.0,28.6106,28.6721,28.6106,28.6447,489600.0
2007-06-12 14:55:00,41.94,41.98,41.9,41.95,159300.0,28.6447,28.6721,28.6174,28.6516,159300.0
2007-06-12 15:00:00,41.96,42.01,41.92,41.93,207000.0,28.6584,28.6925,28.6311,28.6379,207000.0
2007-06-12 15:05:00,41.93,41.93,41.8,41.8,607200.0,28.6379,28.6379,28.5491,28.5491,607200.0
2007-06-12 15:10:00,41.8,41.86,41.72,41.73,467100.0,28.5491,28.5901,28.4945,28.5013,467100.0
2007-06-12 15:15:00,41.73,41.79,41.7,41.75,813000.0,28.5013,28.5423,28.4808,28.515,813000.0
2007-06-12 15:20:00,41.75,41.79,41.7,41.72,426600.0,28.515,28.5423,28.4808,28.4945,426600.0
2007-06-12 15:25:00,41.72,41.76,41.69,41.75,196500.0,28.4945,28.5218,28.474,28.515,196500.0
2007-06-12 15:30:00,41.73,41.79,41.7,41.73,402000.0,28.5013,28.5423,28.4808,28.5013,402000.0
2007-06-12 15:35:00,41.74,41.77,41.63,41.67,329700.0,28.5081,28.5286,28.433,28.4603,329700.0
2007-06-12 15:40:00,41.67,41.68,41.56,41.57,1362600.0,28.4603,28.4672,28.3852,28.392,1362600.0
2007-06-12 15:45:00,41.56,41.61,41.52,41.55,1497900.0,28.3852,28.4193,28.3579,28.3784,1497900.0
2007-06-12 15:50:00,41.55,41.67,41.52,41.66,730200.0,28.3784,28.4603,28.3579,28.4535,730200.0
2007-06-12 15:55:00,41.66,41.71,41.62,41.65,1692300.0,28.4535,28.4876,28.4262,28.4467,1692300.0
2007-06-13 09:30:00,41.96,42.12,41.95,42.05,625500.0,28.6584,28.7677,28.6516,28.7199,625500.0
2007-06-13 09:35:00,42.06,42.14,42.0,42.07,1146000.0,28.7267,28.7813,28.6857,28.7335,1146000.0
2007-06-13 09:40:00,42.1,42.13,42.04,42.04,571500.0,28.754,28.7745,28.713,28.713,571500.0
2007-06-13 09:45:00,42.04,42.1,42.0,42.03,507300.0,28.713,28.754,28.6857,28.7062,507300.0
2007-06-13 09:50:00,42.03,42.09,42.02,42.06,350700.0,28.7062,28.7472,28.6994,28.7267,350700.0
2007-06-13 09:55:00,42.07,42.13,42.06,42.09,394800.0,28.7335,28.7745,28.7267,28.7472,394800.0
2007-06-13 10:00:00,42.11,42.2,42.08,42.14,1327800.0,28.7608,28.8223,28.7404,28.7813,1327800.0
2007-06-13 10:05:00,42.14,42.18,42.03,42.05,1188900.0,28.7813,28.8087,28.7062,28.7199,1188900.0
2007-06-13 10:10:00,42.06,42.13,42.03,42.08,624600.0,28.7267,28.7745,28.7062,28.7404,624600.0
2007-06-13 10:15:00,42.1,42.22,42.08,42.22,470700.0,28.754,28.836,28.7404,28.836,470700.0
2007-06-13 10:20:00,42.21,42.26,42.2,42.25,690600.0,28.8291,28.8633,28.8223,28.8565,690600.0
2007-06-13 10:25:00,42.25,42.26,42.23,42.25,297300.0,28.8565,28.8633,28.8428,28.8565,297300.0
2007-06-13 10:30:00,42.25,42.27,42.23,42.26,573600.0,28.8565,28.8701,28.8428,28.8633,573600.0
2007-06-13 10:35:00,42.27,42.3,42.25,42.25,574500.0,28.8701,28.8906,28.8565,28.8565,574500.0
2007-06-13 10:40:00,42.25,42.29,42.25,42.27,395100.0,28.8565,28.8838,28.8565,28.8701,395100.0
2007-06-13 10:45:00,42.28,42.34,42.26,42.33,405600.0,28.877,28.9179,28.8633,28.9111,405600.0
2007-06-13 10:50:00,42.33,42.35,42.31,42.35,570000.0,28.9111,28.9248,28.8974,28.9248,570000.0
2007-06-13 10:55:00,42.35,42.37,42.31,42.32,267300.0,28.9248,28.9384,28.8974,28.9043,267300.0
2007-06-13 11:00:00,42.32,42.34,42.31,42.33,468600.0,28.9043,28.9179,28.8974,28.9111,468600.0
2007-06-13 11:05:00,42.33,42.35,42.29,42.3,159000.0,28.9111,28.9248,28.8838,28.8906,159000.0
2007-06-13 11:10:00,42.3,42.31,42.2,42.2,1105200.0,28.8906,28.8974,28.8223,28.8223,1105200.0
2007-06-13 11:15:00,42.2,42.24,42.17,42.21,397800.0,28.8223,28.8496,28.8018,28.8291,397800.0
2007-06-13 11:20:00,42.21,42.21,42.1,42.12,278400.0,28.8291,28.8291,28.754,28.7677,278400.0
2007-06-13 11:25:00,42.12,42.15,42.11,42.12,362400.0,28.7677,28.7882,28.7608,28.7677,362400.0
2007-06-13 11:30:00,42.13,42.16,42.12,42.16,223800.0,28.7745,28.795,28.7677,28.795,223800.0
2007-06-13 11:35:00,42.16,42.18,42.13,42.18,137100.0,28.795,28.8087,28.7745,28.8087,137100.0
2007-06-13 11:40:00,42.18,42.19,42.16,42.16,84000.0,28.8087,28.8155,28.795,28.795,84000.0
2007-06-13 11:45:00,42.16,42.21,42.16,42.2,94200.0,28.795,28.8291,28.795,28.8223,94200.0
2007-06-13 11:50:00,42.2,42.2,42.17,42.18,83100.0,28.8223,28.8223,28.8018,28.8087,83100.0
2007-06-13 11:55:00,42.19,42.19,42.15,42.18,101700.0,28.8155,28.8155,28.7882,28.8087,101700.0
2007-06-13 12:00:00,42.18,42.21,42.15,42.17,177900.0,28.8087,28.8291,28.7882,28.8018,177900.0
2007-06-13 12:05:00,42.17,42.18,42.16,42.18,60300.0,28.8018,28.8087,28.795,28.8087,60300.0
2007-06-13 12:10:00,42.18,42.18,42.16,42.18,41100.0,28.8087,28.8087,28.795,28.8087,41100.0
2007-06-13 12:15:00,42.18,42.21,42.18,42.19,63900.0,28.8087,28.8291,28.8087,28.8155,63900.0
2007-06-13 12:20:00,42.19,42.19,42.17,42.18,65700.0,28.8155,28.8155,28.8018,28.8087,65700.0
2007-06-13 12:25:00,42.18,42.18,42.13,42.15,157500.0,28.8087,28.8087,28.7745,28.7882,157500.0
2007-06-13 12:30:00,42.15,42.16,42.13,42.15,628500.0,28.7882,28.795,28.7745,28.7882,628500.0
2007-06-13 12:35:00,42.15,42.21,42.15,42.21,113100.0,28.7882,28.8291,28.7882,28.8291,113100.0
2007-06-13 12:40:00,42.2,42.23,42.2,42.2,98100.0,28.8223,28.8428,28.8223,28.8223,98100.0
2007-06-13 12:45:00,42.2,42.22,42.17,42.17,180000.0,28.8223,28.836,28.8018,28.8018,180000.0
2007-06-13 12:50:00,42.18,42.19,42.17,42.18,193200.0,28.8087,28.8155,28.8018,28.8087,193200.0
2007-06-13 12:55:00,42.18,42.18,42.1,42.1,256200.0,28.8087,28.8087,28.754,28.754,256200.0
2007-06-13 13:00:00,42.11,42.16,42.11,42.14,190500.0,28.7608,28.795,28.7608,28.7813,190500.0
2007-06-13 13:05:00,42.13,42.14,42.06,42.07,394200.0,28.7745,28.7813,28.7267,28.7335,394200.0
2007-06-13 13:10:00,42.07,42.12,42.05,42.08,327600.0,28.7335,28.7677,28.7199,28.7404,327600.0
2007-06-13 13:15:00,42.09,42.09,42.03,42.08,259500.0,28.7472,28.7472,28.7062,28.7404,259500.0
2007-06-13 13:20:00,42.07,42.1,42.05,42.05,192600.0,28.7335,28.754,28.7199,28.7199,192600.0
2007-06-13 13:25:00,42.05,42.07,42.04,42.06,106800.0,28.7199,28.7335,28.713,28.7267,106800.0
2007-06-13 13:30:00,42.05,42.07,42.02,42.06,70800.0,28.7199,28.7335,28.6994,28.7267,70800.0
2007-06-13 13:35:00,42.06,42.15,42.05,42.14,275400.0,28.7267,28.7882,28.7199,28.7813,275400.0
2007-06-13 13:40:00,42.14,42.17,42.12,42.13,229200.0,28.7813,28.8018,28.7677,28.7745,229200.0
2007-06-13 13:45:00,42.14,42.15,42.08,42.11,515400.0,28.7813,28.7882,28.7404,28.7608,515400.0
2007-06-13 13:50:00,42.11,42.14,42.1,42.1,154200.0,28.7608,28.7813,28.754,28.754,154200.0
2007-06-13 13:55:00,42.1,42.15,42.09,42.14,152400.0,28.754,28.7882,28.7472,28.7813,152400.0
2007-06-13 14:00:00,42.14,42.31,42.14,42.25,650400.0,28.7813,28.8974,28.7813,28.8565,650400.0
2007-06-13 14:05:00,42.25,42.28,42.07,42.25,367800.0,28.8565,28.877,28.7335,28.8565,367800.0
2007-06-13 14:10:00,42.25,42.42,42.25,42.37,694200.0,28.8565,28.9726,28.8565,28.9384,694200.0
2007-06-13 14:15:00,42.38,42.43,42.38,42.39,617400.0,28.9453,28.9794,28.9453,28.9521,617400.0
2007-06-13 14:20:00,42.38,42.45,42.37,42.45,495000.0,28.9453,28.9931,28.9384,28.9931,495000.0
2007-06-13 14:25:00,42.45,42.46,42.39,42.4,662400.0,28.9931,28.9999,28.9521,28.9589,662400.0
2007-06-13 14:30:00,42.41,42.42,42.35,42.4,868200.0,28.9657,28.9726,28.9248,28.9589,868200.0
2007-06-13 14:35:00,42.39,42.47,42.39,42.45,203400.0,28.9521,29.0067,28.9521,28.9931,203400.0
2007-06-13 14:40:00,42.45,42.46,42.41,42.45,54300.0,28.9931,28.9999,28.9657,28.9931,54300.0
2007-06-13 14:45:00,42.46,42.54,42.46,42.53,331200.0,28.9999,29.0545,28.9999,29.0477,331200.0
2007-06-13 14:50:00,42.51,42.52,42.48,42.49,165900.0,29.034,29.0409,29.0136,29.0204,165900.0
2007-06-13 14:55:00,42.48,42.54,42.46,42.52,248400.0,29.0136,29.0545,28.9999,29.0409,248400.0
2007-06-13 15:00:00,42.51,42.54,42.49,42.5,135300.0,29.034,29.0545,29.0204,29.0272,135300.0
2007-06-13 15:05:00,42.5,42.54,42.49,42.5,264300.0,29.0272,29.0545,29.0204,29.0272,264300.0
2007-06-13 15:10:00,42.5,42.5,42.43,42.45,304500.0,29.0272,29.0272,28.9794,28.9931,304500.0
2007-06-13 15:15:00,42.45,42.5,42.43,42.46,350100.0,28.9931,29.0272,28.9794,28.9999,350100.0
2007-06-13 15:20:00,42.46,42.48,42.42,42.45,425100.0,28.9999,29.0136,28.9726,28.9931,425100.0
2007-06-13 15:25:00,42.45,42.49,42.45,42.47,206400.0,28.9931,29.0204,28.9931,29.0067,206400.0
2007-06-13 15:30:00,42.47,42.56,42.46,42.51,403500.0,29.0067,29.0682,28.9999,29.034,403500.0
2007-06-13 15:35:00,42.51,42.57,42.5,42.57,420900.0,29.034,29.075,29.0272,29.075,420900.0
2007-06-13 15:40:00,42.57,42.65,42.57,42.61,647700.0,29.075,29.1297,29.075,29.1023,647700.0
2007-06-13 15:45:00,42.61,42.62,42.59,42.61,546300.0,29.1023,29.1092,29.0887,29.1023,546300.0
2007-06-13 15:50:00,42.62,42.64,42.52,42.52,761700.0,29.1092,29.1228,29.0409,29.0409,761700.0
2007-06-13 15:55:00,42.53,42.56,42.49,42.53,899400.0,29.0477,29.0682,29.0204,29.0477,899400.0
2007-06-14 09:30:00,42.66,42.88,42.66,42.88,296400.0,29.1365,29.2867,29.1365,29.2867,296400.0
2007-06-14 09:35:00,42.87,43.03,42.87,43.01,864300.0,29.2799,29.3892,29.2799,29.3755,864300.0
2007-06-14 09:40:00,43.01,43.09,42.97,43.08,1694400.0,29.3755,29.4302,29.3482,29.4233,1694400.0
2007-06-14 09:45:00,43.08,43.09,43.04,43.08,597000.0,29.4233,29.4302,29.396,29.4233,597000.0
2007-06-14 09:50:00,43.07,43.13,43.06,43.12,511800.0,29.4165,29.4575,29.4097,29.4507,511800.0
2007-06-14 09:55:00,43.12,43.16,43.11,43.15,422400.0,29.4507,29.478,29.4438,29.4712,422400.0
2007-06-14 10:00:00,43.15,43.15,43.1,43.13,440400.0,29.4712,29.4712,29.437,29.4575,440400.0
2007-06-14 10:05:00,43.13,43.16,43.12,43.14,366900.0,29.4575,29.478,29.4507,29.4643,366900.0
2007-06-14 10:10:00,43.14,43.15,43.08,43.1,272700.0,29.4643,29.4712,29.4233,29.437,272700.0
2007-06-14 10:15:00,43.1,43.15,43.09,43.09,537300.0,29.437,29.4712,29.4302,29.4302,537300.0
2007-06-14 10:20:00,43.09,43.15,43.09,43.12,441300.0,29.4302,29.4712,29.4302,29.4507,441300.0
2007-06-14 10:25:00,43.12,43.12,43.09,43.11,370500.0,29.4507,29.4507,29.4302,29.4438,370500.0
2007-06-14 10:30:00,43.12,43.25,43.12,43.25,810600.0,29.4507,29.5395,29.4507,29.5395,810600.0
2007-06-14 10:35:00,43.25,43.4,43.21,43.26,624300.0,29.5395,29.6419,29.5121,29.5463,624300.0
2007-06-14 10:40:00,43.26,43.34,43.25,43.27,452700.0,29.5463,29.6009,29.5395,29.5531,452700.0
2007-06-14 10:45:00,43.27,43.27,43.2,43.22,234600.0,29.5531,29.5531,29.5053,29.519,234600.0
2007-06-14 10:50:00,43.23,43.23,43.17,43.18,128400.0,29.5258,29.5258,29.4848,29.4916,128400.0
2007-06-14 10:55:00,43.19,43.22,43.18,43.21,195300.0,29.4985,29.519,29.4916,29.5121,195300.0
2007-06-14 11:00:00,43.22,43.25,43.15,43.16,331800.0,29.519,29.5395,29.4712,29.478,331800.0
2007-06-14 11:05:00,43.16,43.18,43.12,43.12,177900.0,29.478,29.4916,29.4507,29.4507,177900.0
2007-06-14 11:10:00,43.12,43.13,43.08,43.09,253500.0,29.4507,29.4575,29.4233,29.4302,253500.0
2007-06-14 11:15:00,43.1,43.14,43.07,43.14,224700.0,29.437,29.4643,29.4165,29.4643,224700.0
2007-06-14 11:20:00,43.14,43.15,43.04,43.07,152700.0,29.4643,29.4712,29.396,29.4165,152700.0
2007-06-14 11:25:00,43.07,43.11,43.06,43.11,201900.0,29.4165,29.4438,29.4097,29.4438,201900.0
2007-06-14 11:30:00,43.11,43.16,43.1,43.13,123600.0,29.4438,29.478,29.437,29.4575,123600.0
2007-06-14 11:35:00,43.13,43.13,43.07,43.1,89100.0,29.4575,29.4575,29.4165,29.437,89100.0
2007-06-14 11:40:00,43.09,43.13,43.08,43.12,61200.0,29.4302,29.4575,29.4233,29.4507,61200.0
2007-06-14 11:45:00,43.11,43.12,43.05,43.05,187800.0,29.4438,29.4507,29.4029,29.4029,187800.0
2007-06-14 11:50:00,43.05,43.07,43.01,43.04,246900.0,29.4029,29.4165,29.3755,29.396,246900.0
2007-06-14 11:55:00,43.03,43.06,43.01,43.03,222300.0,29.3892,29.4097,29.3755,29.3892,222300.0
2007-06-14 12:00:00,43.03,43.08,43.03,43.07,137400.0,29.3892,29.4233,29.3892,29.4165,137400.0
2007-06-14 12:05:00,43.07,43.11,43.06,43.09,122700.0,29.4165,29.4438,29.4097,29.4302,122700.0
2007-06-14 12:10:00,43.08,43.18,43.08,43.17,168000.0,29.4233,29.4916,29.4233,29.4848,168000.0
2007-06-14 12:15:00,43.15,43.18,43.15,43.15,126000.0,29.4712,29.4916,29.4712,29.4712,126000.0
2007-06-14 12:20:00,43.16,43.18,43.14,43.16,314100.0,29.478,29.4916,29.4643,29.478,314100.0
2007-06-14 12:25:00,43.16,43.24,43.14,43.16,207600.0,29.478,29.5326,29.4643,29.478,207600.0
2007-06-14 12:30:00,43.17,43.23,43.17,43.21,96300.0,29.4848,29.5258,29.4848,29.5121,96300.0
2007-06-14 12:35:00,43.21,43.23,43.2,43.2,159600.0,29.5121,29.5258,29.5053,29.5053,159600.0
2007-06-14 12:40:00,43.2,43.22,43.18,43.21,95700.0,29.5053,29.519,29.4916,29.5121,95700.0
2007-06-14 12:45:00,43.2,43.22,43.2,43.22,34500.0,29.5053,29.519,29.5053,29.519,34500.0
2007-06-14 12:50:00,43.21,43.21,43.19,43.2,45000.0,29.5121,29.5121,29.4985,29.5053,45000.0
2007-06-14 12:55:00,43.2,43.22,43.2,43.2,103800.0,29.5053,29.519,29.5053,29.5053,103800.0
2007-06-14 13:00:00,43.21,43.23,43.21,43.22,44100.0,29.5121,29.5258,29.5121,29.519,44100.0
2007-06-14 13:05:00,43.22,43.26,43.21,43.25,197400.0,29.519,29.5463,29.5121,29.5395,197400.0
2007-06-14 13:10:00,43.25,43.25,43.21,43.21,126300.0,29.5395,29.5395,29.5121,29.5121,126300.0
2007-06-14 13:15:00,43.2,43.22,43.19,43.2,122100.0,29.5053,29.519,29.4985,29.5053,122100.0
2007-06-14 13:20:00,43.2,43.21,43.19,43.19,98400.0,29.5053,29.5121,29.4985,29.4985,98400.0
2007-06-14 13:25:00,43.19,43.19,43.16,43.17,117000.0,29.4985,29.4985,29.478,29.4848,117000.0
2007-06-14 13:30:00,43.17,43.17,43.15,43.17,102600.0,29.4848,29.4848,29.4712,29.4848,102600.0
2007-06-14 13:35:00,43.17,43.22,43.15,43.2,104400.0,29.4848,29.519,29.4712,29.5053,104400.0
2007-06-14 13:40:00,43.2,43.21,43.18,43.21,102000.0,29.5053,29.5121,29.4916,29.5121,102000.0
2007-06-14 13:45:00,43.21,43.25,43.2,43.25,186900.0,29.5121,29.5395,29.5053,29.5395,186900.0
2007-06-14 13:50:00,43.24,43.27,43.22,43.23,200700.0,29.5326,29.5531,29.519,29.5258,200700.0
2007-06-14 13:55:00,43.23,43.25,43.23,43.24,38700.0,29.5258,29.5395,29.5258,29.5326,38700.0
2007-06-14 14:00:00,43.25,43.27,43.18,43.19,57300.0,29.5395,29.5531,29.4916,29.4985,57300.0
2007-06-14 14:05:00,43.2,43.23,43.17,43.18,126900.0,29.5053,29.5258,29.4848,29.4916,126900.0
2007-06-14 14:10:00,43.18,43.24,43.17,43.22,148200.0,29.4916,29.5326,29.4848,29.519,148200.0
2007-06-14 14:15:00,43.22,43.24,43.21,43.23,81600.0,29.519,29.5326,29.5121,29.5258,81600.0
2007-06-14 14:20:00,43.23,43.25,43.22,43.25,54900.0,29.5258,29.5395,29.519,29.5395,54900.0
2007-06-14 14:25:00,43.25,43.26,41.88,43.23,742500.0,29.5395,29.5463,28.6038,29.5258,742500.0
2007-06-14 14:30:00,43.23,43.27,43.22,43.27,73800.0,29.5258,29.5531,29.519,29.5531,73800.0
2007-06-14 14:35:00,43.26,43.28,43.24,43.27,110100.0,29.5463,29.5599,29.5326,29.5531,110100.0
2007-06-14 14:40:00,43.28,43.29,43.27,43.28,130200.0,29.5599,29.5668,29.5531,29.5599,130200.0
2007-06-14 14:45:00,43.29,43.32,43.28,43.28,108600.0,29.5668,29.5873,29.5599,29.5599,108600.0
2007-06-14 14:50:00,43.28,43.3,41.87,43.25,482700.0,29.5599,29.5736,28.5969,29.5395,482700.0
2007-06-14 14:55:00,43.25,43.25,43.24,43.24,94200.0,29.5395,29.5395,29.5326,29.5326,94200.0
2007-06-14 15:00:00,43.24,43.26,43.23,43.24,42600.0,29.5326,29.5463,29.5258,29.5326,42600.0
2007-06-14 15:05:00,43.23,43.29,43.23,43.28,92700.0,29.5258,29.5668,29.5258,29.5599,92700.0
2007-06-14 15:10:00,43.28,43.28,43.25,43.27,119400.0,29.5599,29.5599,29.5395,29.5531,119400.0
2007-06-14 15:15:00,43.27,43.27,43.24,43.25,141900.0,29.5531,29.5531,29.5326,29.5395,141900.0
2007-06-14 15:20:00,43.25,43.32,43.25,43.28,337500.0,29.5395,29.5873,29.5395,29.5599,337500.0
2007-06-14 15:25:00,43.28,43.32,43.25,43.27,223200.0,29.5599,29.5873,29.5395,29.5531,223200.0
2007-06-14 15:30:00,43.28,43.29,43.24,43.29,545100.0,29.5599,29.5668,29.5326,29.5668,545100.0
2007-06-14 15:35:00,43.29,43.32,43.28,43.32,291000.0,29.5668,29.5873,29.5599,29.5873,291000.0
2007-06-14 15:40:00,43.32,43.33,43.3,43.32,193500.0,29.5873,29.5941,29.5736,29.5873,193500.0
2007-06-14 15:45:00,43.32,43.35,43.29,43.3,378000.0,29.5873,29.6078,29.5668,29.5736,378000.0
2007-06-14 15:50:00,43.3,43.31,43.2,43.2,429000.0,29.5736,29.5804,29.5053,29.5053,429000.0
2007-06-14 15:55:00,43.2,43.27,43.16,43.2,876900.0,29.5053,29.5531,29.478,29.5053,876900.0
2007-06-15 09:30:00,43.67,43.92,43.67,43.85,2403000.0,29.8263,29.9971,29.8263,29.9493,2403000.0
2007-06-15 09:35:00,43.85,43.98,43.8,43.89,1858800.0,29.9493,30.038,29.9151,29.9766,1858800.0
2007-06-15 09:40:00,43.89,43.95,43.85,43.92,3512700.0,29.9766,30.0176,29.9493,29.9971,3512700.0
2007-06-15 09:45:00,43.93,43.93,43.88,43.89,859500.0,30.0039,30.0039,29.9697,29.9766,859500.0
2007-06-15 09:50:00,43.9,43.91,43.84,43.85,671100.0,29.9834,29.9902,29.9424,29.9493,671100.0
2007-06-15 09:55:00,43.85,43.86,43.82,43.83,749700.0,29.9493,29.9561,29.9288,29.9356,749700.0
2007-06-15 10:00:00,43.84,43.93,43.81,43.93,687600.0,29.9424,30.0039,29.9219,30.0039,687600.0
2007-06-15 10:05:00,43.92,43.93,43.85,43.88,253500.0,29.9971,30.0039,29.9493,29.9697,253500.0
2007-06-15 10:10:00,43.88,43.95,43.85,43.9,1818300.0,29.9697,30.0176,29.9493,29.9834,1818300.0
2007-06-15 10:15:00,43.9,43.93,43.89,43.91,524100.0,29.9834,30.0039,29.9766,29.9902,524100.0
2007-06-15 10:20:00,43.91,43.97,43.91,43.96,305700.0,29.9902,30.0312,29.9902,30.0244,305700.0
2007-06-15 10:25:00,43.96,43.99,43.96,43.98,728700.0,30.0244,30.0449,30.0244,30.038,728700.0
2007-06-15 10:30:00,43.98,44.04,43.96,44.03,1659900.0,30.038,30.079,30.0244,30.0722,1659900.0
2007-06-15 10:35:00,44.03,44.07,44.02,44.05,828600.0,30.0722,30.0995,30.0654,30.0859,828600.0
2007-06-15 10:40:00,44.05,44.06,44.04,44.06,273600.0,30.0859,30.0927,30.079,30.0927,273600.0
2007-06-15 10:45:00,44.06,44.1,44.06,44.08,288300.0,30.0927,30.12,30.0927,30.1063,288300.0
2007-06-15 10:50:00,44.08,44.09,44.03,44.03,563400.0,30.1063,30.1132,30.0722,30.0722,563400.0
2007-06-15 10:55:00,44.03,44.08,44.03,44.05,230400.0,30.0722,30.1063,30.0722,30.0859,230400.0
2007-06-15 11:00:00,44.05,44.08,44.05,44.08,242700.0,30.0859,30.1063,30.0859,30.1063,242700.0
2007-06-15 11:05:00,44.08,44.1,44.07,44.08,545700.0,30.1063,30.12,30.0995,30.1063,545700.0
2007-06-15 11:10:00,44.08,44.08,44.0,44.01,351300.0,30.1063,30.1063,30.0517,30.0585,351300.0
2007-06-15 11:15:00,44.01,44.07,44.01,44.05,165600.0,30.0585,30.0995,30.0585,30.0859,165600.0
2007-06-15 11:20:00,44.05,44.06,44.02,44.02,436800.0,30.0859,30.0927,30.0654,30.0654,436800.0
2007-06-15 11:25:00,44.03,44.03,43.97,43.97,257700.0,30.0722,30.0722,30.0312,30.0312,257700.0
2007-06-15 11:30:00,43.97,43.98,43.93,43.97,378300.0,30.0312,30.038,30.0039,30.0312,378300.0
2007-06-15 11:35:00,43.97,44.02,43.97,44.01,120000.0,30.0312,30.0654,30.0312,30.0585,120000.0
2007-06-15 11:40:00,44.01,44.03,44.01,44.01,471600.0,30.0585,30.0722,30.0585,30.0585,471600.0
2007-06-15 11:45:00,44.01,44.07,44.01,44.07,481800.0,30.0585,30.0995,30.0585,30.0995,481800.0
2007-06-15 11:50:00,44.07,44.08,44.05,44.06,227700.0,30.0995,30.1063,30.0859,30.0927,227700.0
2007-06-15 11:55:00,44.07,44.07,44.05,44.05,126600.0,30.0995,30.0995,30.0859,30.0859,126600.0
2007-06-15 12:00:00,44.07,44.07,44.04,44.06,156600.0,30.0995,30.0995,30.079,30.0927,156600.0
2007-06-15 12:05:00,44.06,44.07,44.05,44.06,112500.0,30.0927,30.0995,30.0859,30.0927,112500.0
2007-06-15 12:10:00,44.06,44.07,44.04,44.05,231300.0,30.0927,30.0995,30.079,30.0859,231300.0
2007-06-15 12:15:00,44.05,44.07,44.05,44.06,189000.0,30.0859,30.0995,30.0859,30.0927,189000.0
2007-06-15 12:20:00,44.06,44.07,44.05,44.05,249600.0,30.0927,30.0995,30.0859,30.0859,249600.0
2007-06-15 12:25:00,44.05,44.05,43.97,43.98,192000.0,30.0859,30.0859,30.0312,30.038,192000.0
2007-06-15 12:30:00,43.98,43.99,43.97,43.99,77100.0,30.038,30.0449,30.0312,30.0449,77100.0
2007-06-15 12:35:00,44.0,44.01,43.99,44.0,62100.0,30.0517,30.0585,30.0449,30.0517,62100.0
2007-06-15 12:40:00,44.01,44.01,44.0,44.01,67200.0,30.0585,30.0585,30.0517,30.0585,67200.0
2007-06-15 12:45:00,44.01,44.02,44.0,44.0,134100.0,30.0585,30.0654,30.0517,30.0517,134100.0
2007-06-15 12:50:00,44.01,44.01,43.97,43.99,210600.0,30.0585,30.0585,30.0312,30.0449,210600.0
2007-06-15 12:55:00,43.99,44.01,43.98,43.98,167700.0,30.0449,30.0585,30.038,30.038,167700.0
2007-06-15 13:00:00,43.98,43.99,43.94,43.95,106200.0,30.038,30.0449,30.0107,30.0176,106200.0
2007-06-15 13:05:00,43.95,44.0,43.93,43.94,411900.0,30.0176,30.0517,30.0039,30.0107,411900.0
2007-06-15 13:10:00,43.95,43.99,43.95,43.99,126900.0,30.0176,30.0449,30.0176,30.0449,126900.0
2007-06-15 13:15:00,43.99,44.0,43.95,43.95,129900.0,30.0449,30.0517,30.0176,30.0176,129900.0
2007-06-15 13:20:00,43.95,44.02,43.83,44.01,300900.0,30.0176,30.0654,29.9356,30.0585,300900.0
2007-06-15 13:25:00,44.01,44.03,44.01,44.02,142800.0,30.0585,30.0722,30.0585,30.0654,142800.0
2007-06-15 13:30:00,44.01,44.03,44.0,44.01,249900.0,30.0585,30.0722,30.0517,30.0585,249900.0
2007-06-15 13:35:00,44.01,44.02,43.97,43.99,155100.0,30.0585,30.0654,30.0312,30.0449,155100.0
2007-06-15 13:40:00,43.99,43.99,43.94,43.98,360000.0,30.0449,30.0449,30.0107,30.038,360000.0
2007-06-15 13:45:00,43.99,44.05,43.99,44.05,195600.0,30.0449,30.0859,30.0449,30.0859,195600.0
2007-06-15 13:50:00,44.05,44.08,44.05,44.06,308700.0,30.0859,30.1063,30.0859,30.0927,308700.0
2007-06-15 13:55:00,44.06,44.07,44.05,44.06,296100.0,30.0927,30.0995,30.0859,30.0927,296100.0
2007-06-15 14:00:00,44.06,44.08,44.05,44.05,307200.0,30.0927,30.1063,30.0859,30.0859,307200.0
2007-06-15 14:05:00,44.05,44.05,43.99,43.99,340800.0,30.0859,30.0859,30.0449,30.0449,340800.0
2007-06-15 14:10:00,43.99,44.02,43.97,44.0,250200.0,30.0449,30.0654,30.0312,30.0517,250200.0
2007-06-15 14:15:00,44.0,44.02,43.98,43.99,199500.0,30.0517,30.0654,30.038,30.0449,199500.0
2007-06-15 14:20:00,43.98,44.04,43.98,44.03,144000.0,30.038,30.079,30.038,30.0722,144000.0
2007-06-15 14:25:00,44.03,44.05,44.03,44.04,204600.0,30.0722,30.0859,30.0722,30.079,204600.0
2007-06-15 14:30:00,44.03,44.06,44.02,44.03,106200.0,30.0722,30.0927,30.0654,30.0722,106200.0
2007-06-15 14:35:00,44.03,44.05,44.03,44.03,42900.0,30.0722,30.0859,30.0722,30.0722,42900.0
2007-06-15 14:40:00,44.03,44.04,44.01,44.02,104700.0,30.0722,30.079,30.0585,30.0654,104700.0
2007-06-15 14:45:00,44.02,44.07,44.02,44.05,115500.0,30.0654,30.0995,30.0654,30.0859,115500.0
2007-06-15 14:50:00,44.05,44.07,44.03,44.05,276900.0,30.0859,30.0995,30.0722,30.0859,276900.0
2007-06-15 14:55:00,44.06,44.08,44.05,44.08,176100.0,30.0927,30.1063,30.0859,30.1063,176100.0
2007-06-15 15:00:00,44.08,44.08,44.04,44.06,105000.0,30.1063,30.1063,30.079,30.0927,105000.0
2007-06-15 15:05:00,44.06,44.07,44.04,44.06,177900.0,30.0927,30.0995,30.079,30.0927,177900.0
2007-06-15 15:10:00,44.06,44.09,44.05,44.08,519000.0,30.0927,30.1132,30.0859,30.1063,519000.0
2007-06-15 15:15:00,44.08,44.12,44.07,44.08,652200.0,30.1063,30.1337,30.0995,30.1063,652200.0
2007-06-15 15:20:00,44.08,44.09,44.03,44.07,760200.0,30.1063,30.1132,30.0722,30.0995,760200.0
2007-06-15 15:25:00,44.07,44.08,44.05,44.05,252900.0,30.0995,30.1063,30.0859,30.0859,252900.0
2007-06-15 15:30:00,44.05,44.07,44.04,44.06,453900.0,30.0859,30.0995,30.079,30.0927,453900.0
2007-06-15 15:35:00,44.06,44.08,44.03,44.05,1157100.0,30.0927,30.1063,30.0722,30.0859,1157100.0
2007-06-15 15:40:00,44.05,44.07,44.01,44.04,609600.0,30.0859,30.0995,30.0585,30.079,609600.0
2007-06-15 15:45:00,44.03,44.06,43.99,44.02,702900.0,30.0722,30.0927,30.0449,30.0654,702900.0
2007-06-15 15:50:00,44.02,44.07,44.0,44.06,1072500.0,30.0654,30.0995,30.0517,30.0927,1072500.0
2007-06-15 15:55:00,44.06,44.1,43.99,44.06,1778400.0,30.0927,30.12,30.0449,30.0927,1778400.0
2007-06-18 09:30:00,44.22,44.38,44.17,44.32,374700.0,30.202,30.3112,30.1678,30.2703,374700.0
2007-06-18 09:35:00,44.32,44.32,44.21,44.21,792300.0,30.2703,30.2703,30.1951,30.1951,792300.0
2007-06-18 09:40:00,44.21,44.26,44.19,44.25,242700.0,30.1951,30.2293,30.1815,30.2224,242700.0
2007-06-18 09:45:00,44.25,44.27,44.21,44.25,218700.0,30.2224,30.2361,30.1951,30.2224,218700.0
2007-06-18 09:50:00,44.25,44.27,44.23,44.25,295200.0,30.2224,30.2361,30.2088,30.2224,295200.0
2007-06-18 09:55:00,44.25,44.26,44.23,44.24,276600.0,30.2224,30.2293,30.2088,30.2156,276600.0
2007-06-18 10:00:00,44.24,44.24,41.25,44.12,446700.0,30.2156,30.2156,28.1735,30.1337,446700.0
2007-06-18 10:05:00,44.12,44.13,44.05,44.08,616200.0,30.1337,30.1405,30.0859,30.1063,616200.0
2007-06-18 10:10:00,44.08,44.13,44.08,44.13,147600.0,30.1063,30.1405,30.1063,30.1405,147600.0
2007-06-18 10:15:00,44.13,44.18,44.04,44.04,303000.0,30.1405,30.1746,30.079,30.079,303000.0
2007-06-18 10:20:00,44.04,44.05,43.98,44.01,533400.0,30.079,30.0859,30.038,30.0585,533400.0
2007-06-18 10:25:00,44.01,44.05,44.0,44.02,522600.0,30.0585,30.0859,30.0517,30.0654,522600.0
2007-06-18 10:30:00,44.02,44.05,44.01,44.05,140100.0,30.0654,30.0859,30.0585,30.0859,140100.0
2007-06-18 10:35:00,44.05,44.08,44.04,44.06,121800.0,30.0859,30.1063,30.079,30.0927,121800.0
2007-06-18 10:40:00,44.07,44.14,44.07,44.11,150900.0,30.0995,30.1473,30.0995,30.1268,150900.0
2007-06-18 10:45:00,44.11,44.12,44.09,44.09,108600.0,30.1268,30.1337,30.1132,30.1132,108600.0
2007-06-18 10:50:00,44.08,44.1,44.07,44.09,96900.0,30.1063,30.12,30.0995,30.1132,96900.0
2007-06-18 10:55:00,44.09,44.11,44.08,44.1,66600.0,30.1132,30.1268,30.1063,30.12,66600.0
2007-06-18 11:00:00,44.1,44.11,44.07,44.09,123000.0,30.12,30.1268,30.0995,30.1132,123000.0
2007-06-18 11:05:00,44.09,44.12,44.09,44.11,123000.0,30.1132,30.1337,30.1132,30.1268,123000.0
2007-06-18 11:10:00,44.11,44.12,44.08,44.1,57300.0,30.1268,30.1337,30.1063,30.12,57300.0
2007-06-18 11:15:00,44.1,44.17,44.1,44.14,123600.0,30.12,30.1678,30.12,30.1473,123600.0
2007-06-18 11:20:00,44.15,44.19,44.15,44.18,105300.0,30.1542,30.1815,30.1542,30.1746,105300.0
2007-06-18 11:25:00,44.19,44.23,44.18,44.22,217500.0,30.1815,30.2088,30.1746,30.202,217500.0
2007-06-18 11:30:00,44.22,44.24,44.21,44.24,234300.0,30.202,30.2156,30.1951,30.2156,234300.0
2007-06-18 11:35:00,44.24,44.25,44.22,44.24,195000.0,30.2156,30.2224,30.202,30.2156,195000.0
2007-06-18 11:40:00,44.24,44.27,44.23,44.25,102600.0,30.2156,30.2361,30.2088,30.2224,102600.0
2007-06-18 11:45:00,44.26,44.26,44.2,44.22,69000.0,30.2293,30.2293,30.1883,30.202,69000.0
2007-06-18 11:50:00,44.22,44.24,44.21,44.24,91200.0,30.202,30.2156,30.1951,30.2156,91200.0
2007-06-18 11:55:00,44.23,44.25,44.22,44.23,40800.0,30.2088,30.2224,30.202,30.2088,40800.0
2007-06-18 12:00:00,44.22,44.22,44.19,44.21,41400.0,30.202,30.202,30.1815,30.1951,41400.0
2007-06-18 12:05:00,44.2,44.25,44.2,44.23,189000.0,30.1883,30.2224,30.1883,30.2088,189000.0
2007-06-18 12:10:00,44.23,44.24,44.22,44.24,22800.0,30.2088,30.2156,30.202,30.2156,22800.0
2007-06-18 12:15:00,44.24,44.24,44.23,44.23,38700.0,30.2156,30.2156,30.2088,30.2088,38700.0
2007-06-18 12:20:00,44.24,44.24,44.21,44.22,43800.0,30.2156,30.2156,30.1951,30.202,43800.0
2007-06-18 12:25:00,44.22,44.22,44.18,44.18,45900.0,30.202,30.202,30.1746,30.1746,45900.0
2007-06-18 12:30:00,44.17,44.22,44.17,44.19,33000.0,30.1678,30.202,30.1678,30.1815,33000.0
2007-06-18 12:35:00,44.19,44.2,44.18,44.2,13800.0,30.1815,30.1883,30.1746,30.1883,13800.0
2007-06-18 12:40:00,44.2,44.28,44.2,44.27,155100.0,30.1883,30.2429,30.1883,30.2361,155100.0
2007-06-18 12:45:00,44.27,44.28,44.26,44.26,64500.0,30.2361,30.2429,30.2293,30.2293,64500.0
2007-06-18 12:50:00,44.27,44.29,44.27,44.29,62400.0,30.2361,30.2498,30.2361,30.2498,62400.0
2007-06-18 12:55:00,44.29,44.29,44.25,44.27,13800.0,30.2498,30.2498,30.2224,30.2361,13800.0
2007-06-18 13:00:00,44.26,44.26,44.17,44.2,196200.0,30.2293,30.2293,30.1678,30.1883,196200.0
2007-06-18 13:05:00,44.21,44.24,44.2,44.23,61200.0,30.1951,30.2156,30.1883,30.2088,61200.0
2007-06-18 13:10:00,44.23,44.28,44.2,44.28,118800.0,30.2088,30.2429,30.1883,30.2429,118800.0
2007-06-18 13:15:00,44.29,44.3,44.26,44.28,66000.0,30.2498,30.2566,30.2293,30.2429,66000.0
2007-06-18 13:20:00,44.28,44.3,44.25,44.26,150900.0,30.2429,30.2566,30.2224,30.2293,150900.0
2007-06-18 13:25:00,44.26,44.27,44.23,44.24,45600.0,30.2293,30.2361,30.2088,30.2156,45600.0
2007-06-18 13:30:00,44.24,44.29,44.24,44.25,60000.0,30.2156,30.2498,30.2156,30.2224,60000.0
2007-06-18 13:35:00,44.25,44.27,44.23,44.24,52500.0,30.2224,30.2361,30.2088,30.2156,52500.0
2007-06-18 13:40:00,44.24,44.24,44.17,44.18,186900.0,30.2156,30.2156,30.1678,30.1746,186900.0
2007-06-18 13:45:00,44.17,44.18,44.12,44.15,185700.0,30.1678,30.1746,30.1337,30.1542,185700.0
2007-06-18 13:50:00,44.15,44.18,44.12,44.17,73200.0,30.1542,30.1746,30.1337,30.1678,73200.0
2007-06-18 13:55:00,44.17,44.21,44.16,44.17,124200.0,30.1678,30.1951,30.161,30.1678,124200.0
2007-06-18 14:00:00,44.17,44.25,44.16,44.16,51900.0,30.1678,30.2224,30.161,30.161,51900.0
2007-06-18 14:05:00,44.16,44.21,44.15,44.19,296400.0,30.161,30.1951,30.1542,30.1815,296400.0
2007-06-18 14:10:00,44.19,44.2,44.19,44.2,24000.0,30.1815,30.1883,30.1815,30.1883,24000.0
2007-06-18 14:15:00,44.2,44.22,44.19,44.22,20700.0,30.1883,30.202,30.1815,30.202,20700.0
2007-06-18 14:20:00,44.22,44.22,44.21,44.22,43200.0,30.202,30.202,30.1951,30.202,43200.0
2007-06-18 14:25:00,44.22,44.29,44.21,44.26,72600.0,30.202,30.2498,30.1951,30.2293,72600.0
2007-06-18 14:30:00,44.26,44.3,44.25,44.26,73800.0,30.2293,30.2566,30.2224,30.2293,73800.0
2007-06-18 14:35:00,44.26,44.27,44.25,44.26,101400.0,30.2293,30.2361,30.2224,30.2293,101400.0
2007-06-18 14:40:00,44.26,44.28,44.25,44.25,74400.0,30.2293,30.2429,30.2224,30.2224,74400.0
2007-06-18 14:45:00,44.26,44.27,44.25,44.25,26400.0,30.2293,30.2361,30.2224,30.2224,26400.0
2007-06-18 14:50:00,44.25,44.25,44.23,44.23,35400.0,30.2224,30.2224,30.2088,30.2088,35400.0
2007-06-18 14:55:00,44.23,44.26,44.21,44.26,60300.0,30.2088,30.2293,30.1951,30.2293,60300.0
2007-06-18 15:00:00,44.26,44.26,44.24,44.25,42000.0,30.2293,30.2293,30.2156,30.2224,42000.0
2007-06-18 15:05:00,44.26,44.27,44.24,44.25,159600.0,30.2293,30.2361,30.2156,30.2224,159600.0
2007-06-18 15:10:00,44.25,44.26,44.23,44.24,80100.0,30.2224,30.2293,30.2088,30.2156,80100.0
2007-06-18 15:15:00,44.24,44.24,44.22,44.22,48000.0,30.2156,30.2156,30.202,30.202,48000.0
2007-06-18 15:20:00,44.22,44.23,44.21,44.23,70800.0,30.202,30.2088,30.1951,30.2088,70800.0
2007-06-18 15:25:00,44.23,44.23,44.18,44.18,384000.0,30.2088,30.2088,30.1746,30.1746,384000.0
2007-06-18 15:30:00,44.18,44.18,44.16,44.17,165300.0,30.1746,30.1746,30.161,30.1678,165300.0
2007-06-18 15:35:00,44.17,44.23,44.17,44.18,1062300.0,30.1678,30.2088,30.1678,30.1746,1062300.0
2007-06-18 15:40:00,44.18,44.21,44.18,44.18,175500.0,30.1746,30.1951,30.1746,30.1746,175500.0
2007-06-18 15:45:00,44.18,44.19,44.17,44.18,105000.0,30.1746,30.1815,30.1678,30.1746,105000.0
2007-06-18 15:50:00,44.18,44.18,44.13,44.14,240300.0,30.1746,30.1746,30.1405,30.1473,240300.0
2007-06-18 15:55:00,44.14,44.17,44.11,44.15,471900.0,30.1473,30.1678,30.1268,30.1542,471900.0
2007-06-19 09:30:00,43.91,44.17,43.91,44.1,204300.0,29.9902,30.1678,29.9902,30.12,204300.0
2007-06-19 09:35:00,44.1,44.14,44.08,44.13,187200.0,30.12,30.1473,30.1063,30.1405,187200.0
2007-06-19 09:40:00,44.13,44.13,44.08,44.11,136500.0,30.1405,30.1405,30.1063,30.1268,136500.0
2007-06-19 09:45:00,44.11,44.11,44.0,44.01,221100.0,30.1268,30.1268,30.0517,30.0585,221100.0
2007-06-19 09:50:00,44.01,44.03,43.93,43.96,740400.0,30.0585,30.0722,30.0039,30.0244,740400.0
2007-06-19 09:55:00,43.96,43.99,43.93,43.96,271500.0,30.0244,30.0449,30.0039,30.0244,271500.0
2007-06-19 10:00:00,43.96,43.99,43.95,43.95,410400.0,30.0244,30.0449,30.0176,30.0176,410400.0
2007-06-19 10:05:00,43.95,43.96,43.92,43.93,483300.0,30.0176,30.0244,29.9971,30.0039,483300.0
2007-06-19 10:10:00,43.93,43.97,43.9,43.9,333900.0,30.0039,30.0312,29.9834,29.9834,333900.0
2007-06-19 10:15:00,43.9,43.97,43.88,43.97,339900.0,29.9834,30.0312,29.9697,30.0312,339900.0
2007-06-19 10:20:00,43.96,44.05,43.95,44.05,268800.0,30.0244,30.0859,30.0176,30.0859,268800.0
2007-06-19 10:25:00,44.06,44.08,44.05,44.08,353400.0,30.0927,30.1063,30.0859,30.1063,353400.0
2007-06-19 10:30:00,44.08,44.14,44.07,44.12,563700.0,30.1063,30.1473,30.0995,30.1337,563700.0
2007-06-19 10:35:00,44.12,44.14,44.05,44.09,270900.0,30.1337,30.1473,30.0859,30.1132,270900.0
2007-06-19 10:40:00,44.08,44.08,44.06,44.08,110700.0,30.1063,30.1063,30.0927,30.1063,110700.0
2007-06-19 10:45:00,44.08,44.11,44.07,44.09,126900.0,30.1063,30.1268,30.0995,30.1132,126900.0
2007-06-19 10:50:00,44.09,44.12,44.07,44.09,165900.0,30.1132,30.1337,30.0995,30.1132,165900.0
2007-06-19 10:55:00,44.09,44.16,44.09,44.13,77100.0,30.1132,30.161,30.1132,30.1405,77100.0
2007-06-19 11:00:00,44.13,44.14,44.09,44.1,100200.0,30.1405,30.1473,30.1132,30.12,100200.0
2007-06-19 11:05:00,44.1,44.13,44.09,44.13,75900.0,30.12,30.1405,30.1132,30.1405,75900.0
2007-06-19 11:10:00,44.13,44.18,44.12,44.18,192900.0,30.1405,30.1746,30.1337,30.1746,192900.0
2007-06-19 11:15:00,44.18,44.2,44.14,44.17,110700.0,30.1746,30.1883,30.1473,30.1678,110700.0
2007-06-19 11:20:00,44.17,44.17,44.16,44.17,18300.0,30.1678,30.1678,30.161,30.1678,18300.0
2007-06-19 11:25:00,44.17,44.17,44.11,44.13,55800.0,30.1678,30.1678,30.1268,30.1405,55800.0
2007-06-19 11:30:00,44.13,44.13,44.08,44.11,33000.0,30.1405,30.1405,30.1063,30.1268,33000.0
2007-06-19 11:35:00,44.11,44.15,44.1,44.15,135000.0,30.1268,30.1542,30.12,30.1542,135000.0
2007-06-19 11:40:00,44.15,44.15,44.13,44.14,51300.0,30.1542,30.1542,30.1405,30.1473,51300.0
2007-06-19 11:45:00,44.13,44.18,44.11,44.15,139200.0,30.1405,30.1746,30.1268,30.1542,139200.0
2007-06-19 11:50:00,44.16,44.19,44.14,44.16,184500.0,30.161,30.1815,30.1473,30.161,184500.0
2007-06-19 11:55:00,44.16,44.19,44.13,44.19,366300.0,30.161,30.1815,30.1405,30.1815,366300.0
2007-06-19 12:00:00,44.18,44.26,44.16,44.23,338100.0,30.1746,30.2293,30.161,30.2088,338100.0
2007-06-19 12:05:00,44.23,44.3,44.23,44.3,361500.0,30.2088,30.2566,30.2088,30.2566,361500.0
2007-06-19 12:10:00,44.3,44.34,44.29,44.33,237300.0,30.2566,30.2839,30.2498,30.2771,237300.0
2007-06-19 12:15:00,44.33,44.34,44.3,44.31,283800.0,30.2771,30.2839,30.2566,30.2634,283800.0
2007-06-19 12:20:00,44.32,44.32,44.3,44.32,75600.0,30.2703,30.2703,30.2566,30.2703,75600.0
2007-06-19 12:25:00,44.31,44.32,44.27,44.28,128100.0,30.2634,30.2703,30.2361,30.2429,128100.0
2007-06-19 12:30:00,44.28,44.32,44.28,44.32,78900.0,30.2429,30.2703,30.2429,30.2703,78900.0
2007-06-19 12:35:00,44.32,44.34,44.29,44.34,182100.0,30.2703,30.2839,30.2498,30.2839,182100.0
2007-06-19 12:40:00,44.34,44.34,44.32,44.32,38700.0,30.2839,30.2839,30.2703,30.2703,38700.0
2007-06-19 12:45:00,44.32,44.37,44.32,44.37,507000.0,30.2703,30.3044,30.2703,30.3044,507000.0
2007-06-19 12:50:00,44.36,44.4,44.36,44.39,373800.0,30.2976,30.3249,30.2976,30.3181,373800.0
2007-06-19 12:55:00,44.38,44.38,44.36,44.36,81300.0,30.3112,30.3112,30.2976,30.2976,81300.0
2007-06-19 13:00:00,44.37,44.37,44.36,44.37,326700.0,30.3044,30.3044,30.2976,30.3044,326700.0
2007-06-19 13:05:00,44.37,44.38,44.34,44.34,266400.0,30.3044,30.3112,30.2839,30.2839,266400.0
2007-06-19 13:10:00,44.34,44.36,44.33,44.36,78300.0,30.2839,30.2976,30.2771,30.2976,78300.0
2007-06-19 13:15:00,44.35,44.38,44.35,44.36,158100.0,30.2907,30.3112,30.2907,30.2976,158100.0
2007-06-19 13:20:00,44.36,44.4,44.36,44.37,187500.0,30.2976,30.3249,30.2976,30.3044,187500.0
2007-06-19 13:25:00,44.37,44.38,44.34,44.36,111300.0,30.3044,30.3112,30.2839,30.2976,111300.0
2007-06-19 13:30:00,44.35,44.37,44.34,44.36,171600.0,30.2907,30.3044,30.2839,30.2976,171600.0
2007-06-19 13:35:00,44.36,44.37,44.35,44.37,896100.0,30.2976,30.3044,30.2907,30.3044,896100.0
2007-06-19 13:40:00,44.37,44.38,44.36,44.38,108000.0,30.3044,30.3112,30.2976,30.3112,108000.0
2007-06-19 13:45:00,44.38,44.38,44.36,44.38,111000.0,30.3112,30.3112,30.2976,30.3112,111000.0
2007-06-19 13:50:00,44.38,44.38,44.36,44.37,351000.0,30.3112,30.3112,30.2976,30.3044,351000.0
2007-06-19 13:55:00,44.36,44.37,44.36,44.36,209100.0,30.2976,30.3044,30.2976,30.2976,209100.0
2007-06-19 14:00:00,44.36,44.37,44.3,44.3,226200.0,30.2976,30.3044,30.2566,30.2566,226200.0
2007-06-19 14:05:00,44.3,44.32,44.28,44.3,202200.0,30.2566,30.2703,30.2429,30.2566,202200.0
2007-06-19 14:10:00,44.3,44.32,44.24,44.32,209100.0,30.2566,30.2703,30.2156,30.2703,209100.0
2007-06-19 14:15:00,44.32,44.33,44.32,44.32,54300.0,30.2703,30.2771,30.2703,30.2703,54300.0
2007-06-19 14:20:00,44.32,44.32,44.27,44.3,70800.0,30.2703,30.2703,30.2361,30.2566,70800.0
2007-06-19 14:25:00,44.3,44.33,44.29,44.31,77700.0,30.2566,30.2771,30.2498,30.2634,77700.0
2007-06-19 14:30:00,44.3,44.3,44.23,44.25,175200.0,30.2566,30.2566,30.2088,30.2224,175200.0
2007-06-19 14:35:00,44.25,44.33,44.25,44.32,333300.0,30.2224,30.2771,30.2224,30.2703,333300.0
2007-06-19 14:40:00,44.32,44.33,44.26,44.26,152400.0,30.2703,30.2771,30.2293,30.2293,152400.0
2007-06-19 14:45:00,44.29,44.29,44.25,44.26,57900.0,30.2498,30.2498,30.2224,30.2293,57900.0
2007-06-19 14:50:00,44.25,44.26,44.23,44.24,70500.0,30.2224,30.2293,30.2088,30.2156,70500.0
2007-06-19 14:55:00,44.25,44.26,44.23,44.24,244800.0,30.2224,30.2293,30.2088,30.2156,244800.0
2007-06-19 15:00:00,44.24,44.27,44.22,44.26,160200.0,30.2156,30.2361,30.202,30.2293,160200.0
2007-06-19 15:05:00,44.26,44.3,44.24,44.29,291000.0,30.2293,30.2566,30.2156,30.2498,291000.0
2007-06-19 15:10:00,44.29,44.29,44.24,44.28,321000.0,30.2498,30.2498,30.2156,30.2429,321000.0
2007-06-19 15:15:00,44.28,44.31,44.28,44.3,191700.0,30.2429,30.2634,30.2429,30.2566,191700.0
2007-06-19 15:20:00,44.3,44.36,44.29,44.34,182100.0,30.2566,30.2976,30.2498,30.2839,182100.0
2007-06-19 15:25:00,44.33,44.34,44.33,44.33,261000.0,30.2771,30.2839,30.2771,30.2771,261000.0
2007-06-19 15:30:00,44.33,44.4,44.32,44.34,314100.0,30.2771,30.3249,30.2703,30.2839,314100.0
2007-06-19 15:35:00,44.34,44.37,44.32,44.37,258000.0,30.2839,30.3044,30.2703,30.3044,258000.0
2007-06-19 15:40:00,44.37,44.42,44.36,44.39,595800.0,30.3044,30.3386,30.2976,30.3181,595800.0
2007-06-19 15:45:00,44.39,44.4,44.37,44.39,377400.0,30.3181,30.3249,30.3044,30.3181,377400.0
2007-06-19 15:50:00,44.39,44.39,44.3,44.32,259800.0,30.3181,30.3181,30.2566,30.2703,259800.0
2007-06-19 15:55:00,44.31,44.35,44.25,44.28,381300.0,30.2634,30.2907,30.2224,30.2429,381300.0
2007-06-20 09:30:00,44.56,44.61,44.25,44.52,512100.0,30.4342,30.4683,30.2224,30.4069,512100.0
2007-06-20 09:35:00,44.52,44.64,44.52,44.61,876000.0,30.4069,30.4888,30.4069,30.4683,876000.0
2007-06-20 09:40:00,44.61,44.62,44.54,44.55,622800.0,30.4683,30.4752,30.4205,30.4273,622800.0
2007-06-20 09:45:00,44.55,44.58,44.47,44.49,720900.0,30.4273,30.4478,30.3727,30.3864,720900.0
2007-06-20 09:50:00,44.49,44.54,44.44,44.48,654900.0,30.3864,30.4205,30.3522,30.3795,654900.0
2007-06-20 09:55:00,44.48,44.5,44.36,44.37,1070700.0,30.3795,30.3932,30.2976,30.3044,1070700.0
2007-06-20 10:00:00,44.37,44.37,44.22,44.23,1615200.0,30.3044,30.3044,30.202,30.2088,1615200.0
2007-06-20 10:05:00,44.22,44.35,44.21,44.31,707400.0,30.202,30.2907,30.1951,30.2634,707400.0
2007-06-20 10:10:00,44.31,44.39,44.31,44.37,311100.0,30.2634,30.3181,30.2634,30.3044,311100.0
2007-06-20 10:15:00,44.37,44.4,44.36,44.39,119400.0,30.3044,30.3249,30.2976,30.3181,119400.0
2007-06-20 10:20:00,44.4,44.44,44.39,44.42,203400.0,30.3249,30.3522,30.3181,30.3386,203400.0
2007-06-20 10:25:00,44.41,44.48,44.41,44.46,391200.0,30.3317,30.3795,30.3317,30.3659,391200.0
2007-06-20 10:30:00,44.45,44.52,44.45,44.48,297300.0,30.359,30.4069,30.359,30.3795,297300.0
2007-06-20 10:35:00,44.48,44.49,44.43,44.47,162900.0,30.3795,30.3864,30.3454,30.3727,162900.0
2007-06-20 10:40:00,44.48,44.56,44.47,44.55,614400.0,30.3795,30.4342,30.3727,30.4273,614400.0
2007-06-20 10:45:00,44.55,44.55,44.5,44.52,189600.0,30.4273,30.4273,30.3932,30.4069,189600.0
2007-06-20 10:50:00,44.52,44.52,44.48,44.5,175800.0,30.4069,30.4069,30.3795,30.3932,175800.0
2007-06-20 10:55:00,44.5,44.57,44.5,44.56,358800.0,30.3932,30.441,30.3932,30.4342,358800.0
2007-06-20 11:00:00,44.56,44.57,44.53,44.54,674400.0,30.4342,30.441,30.4137,30.4205,674400.0
2007-06-20 11:05:00,44.54,44.56,44.53,44.53,506400.0,30.4205,30.4342,30.4137,30.4137,506400.0
2007-06-20 11:10:00,44.53,44.55,44.47,44.48,415200.0,30.4137,30.4273,30.3727,30.3795,415200.0
2007-06-20 11:15:00,44.48,44.49,44.45,44.47,342900.0,30.3795,30.3864,30.359,30.3727,342900.0
2007-06-20 11:20:00,44.47,44.5,44.46,44.49,261900.0,30.3727,30.3932,30.3659,30.3864,261900.0
2007-06-20 11:25:00,44.49,44.49,44.47,44.47,272400.0,30.3864,30.3864,30.3727,30.3727,272400.0
2007-06-20 11:30:00,44.46,44.49,44.42,44.42,190800.0,30.3659,30.3864,30.3386,30.3386,190800.0
2007-06-20 11:35:00,44.42,44.43,44.31,44.31,507000.0,30.3386,30.3454,30.2634,30.2634,507000.0
2007-06-20 11:40:00,44.32,44.32,44.29,44.3,410400.0,30.2703,30.2703,30.2498,30.2566,410400.0
2007-06-20 11:45:00,44.29,44.36,44.29,44.36,345300.0,30.2498,30.2976,30.2498,30.2976,345300.0
2007-06-20 11:50:00,44.35,44.36,44.34,44.36,105300.0,30.2907,30.2976,30.2839,30.2976,105300.0
2007-06-20 11:55:00,44.36,44.36,44.28,44.34,350100.0,30.2976,30.2976,30.2429,30.2839,350100.0
2007-06-20 12:00:00,44.34,44.34,44.25,44.26,139800.0,30.2839,30.2839,30.2224,30.2293,139800.0
2007-06-20 12:05:00,44.25,44.29,44.2,44.26,723900.0,30.2224,30.2498,30.1883,30.2293,723900.0
2007-06-20 12:10:00,44.26,44.34,44.26,44.31,524700.0,30.2293,30.2839,30.2293,30.2634,524700.0
2007-06-20 12:15:00,44.32,44.36,44.32,44.35,140400.0,30.2703,30.2976,30.2703,30.2907,140400.0
2007-06-20 12:20:00,44.35,44.38,44.34,44.38,268200.0,30.2907,30.3112,30.2839,30.3112,268200.0
2007-06-20 12:25:00,44.37,44.4,44.35,44.39,147000.0,30.3044,30.3249,30.2907,30.3181,147000.0
2007-06-20 12:30:00,44.39,44.39,44.37,44.38,148500.0,30.3181,30.3181,30.3044,30.3112,148500.0
2007-06-20 12:35:00,44.38,44.41,44.37,44.39,119700.0,30.3112,30.3317,30.3044,30.3181,119700.0
2007-06-20 12:40:00,44.39,44.4,44.37,44.4,78300.0,30.3181,30.3249,30.3044,30.3249,78300.0
2007-06-20 12:45:00,44.4,44.4,44.39,44.39,191100.0,30.3249,30.3249,30.3181,30.3181,191100.0
2007-06-20 12:50:00,44.4,44.41,44.38,44.38,65100.0,30.3249,30.3317,30.3112,30.3112,65100.0
2007-06-20 12:55:00,44.38,44.4,44.37,44.39,62700.0,30.3112,30.3249,30.3044,30.3181,62700.0
2007-06-20 13:00:00,44.39,44.39,44.35,44.37,142200.0,30.3181,30.3181,30.2907,30.3044,142200.0
2007-06-20 13:05:00,44.36,44.37,44.27,44.29,192600.0,30.2976,30.3044,30.2361,30.2498,192600.0
2007-06-20 13:10:00,44.29,44.3,44.1,44.17,1026900.0,30.2498,30.2566,30.12,30.1678,1026900.0
2007-06-20 13:15:00,44.17,44.23,44.15,44.19,306900.0,30.1678,30.2088,30.1542,30.1815,306900.0
2007-06-20 13:20:00,44.2,44.2,44.13,44.18,230400.0,30.1883,30.1883,30.1405,30.1746,230400.0
2007-06-20 13:25:00,44.18,44.19,44.12,44.18,425700.0,30.1746,30.1815,30.1337,30.1746,425700.0
2007-06-20 13:30:00,44.18,44.21,44.17,44.2,321300.0,30.1746,30.1951,30.1678,30.1883,321300.0
2007-06-20 13:35:00,44.2,44.21,44.15,44.15,149100.0,30.1883,30.1951,30.1542,30.1542,149100.0
2007-06-20 13:40:00,44.15,44.18,44.12,44.18,357300.0,30.1542,30.1746,30.1337,30.1746,357300.0
2007-06-20 13:45:00,44.18,44.2,44.16,44.19,82500.0,30.1746,30.1883,30.161,30.1815,82500.0
2007-06-20 13:50:00,44.18,44.2,44.16,44.18,193200.0,30.1746,30.1883,30.161,30.1746,193200.0
2007-06-20 13:55:00,44.17,44.2,44.15,44.18,101400.0,30.1678,30.1883,30.1542,30.1746,101400.0
2007-06-20 14:00:00,44.18,44.23,44.16,44.19,66000.0,30.1746,30.2088,30.161,30.1815,66000.0
2007-06-20 14:05:00,44.2,44.29,44.2,44.28,231600.0,30.1883,30.2498,30.1883,30.2429,231600.0
2007-06-20 14:10:00,44.28,44.28,44.24,44.26,217800.0,30.2429,30.2429,30.2156,30.2293,217800.0
2007-06-20 14:15:00,44.26,44.27,44.21,44.21,63900.0,30.2293,30.2361,30.1951,30.1951,63900.0
2007-06-20 14:20:00,44.21,44.21,44.12,44.13,171000.0,30.1951,30.1951,30.1337,30.1405,171000.0
2007-06-20 14:25:00,44.13,44.15,44.06,44.13,369900.0,30.1405,30.1542,30.0927,30.1405,369900.0
2007-06-20 14:30:00,44.14,44.19,44.14,44.16,109800.0,30.1473,30.1815,30.1473,30.161,109800.0
2007-06-20 14:35:00,44.16,44.16,44.01,44.05,590100.0,30.161,30.161,30.0585,30.0859,590100.0
2007-06-20 14:40:00,44.06,44.11,44.05,44.08,418800.0,30.0927,30.1268,30.0859,30.1063,418800.0
2007-06-20 14:45:00,44.08,44.16,44.06,44.13,311700.0,30.1063,30.161,30.0927,30.1405,311700.0
2007-06-20 14:50:00,44.13,44.14,44.11,44.13,103800.0,30.1405,30.1473,30.1268,30.1405,103800.0
2007-06-20 14:55:00,44.13,44.14,44.01,44.13,341400.0,30.1405,30.1473,30.0585,30.1405,341400.0
2007-06-20 15:00:00,44.13,44.15,44.01,44.04,289800.0,30.1405,30.1542,30.0585,30.079,289800.0
2007-06-20 15:05:00,44.05,44.07,43.98,44.03,280500.0,30.0859,30.0995,30.038,30.0722,280500.0
2007-06-20 15:10:00,44.06,44.06,43.95,43.97,255600.0,30.0927,30.0927,30.0176,30.0312,255600.0
2007-06-20 15:15:00,43.97,44.02,43.97,43.98,143100.0,30.0312,30.0654,30.0312,30.038,143100.0
2007-06-20 15:20:00,43.98,43.99,43.9,43.91,445200.0,30.038,30.0449,29.9834,29.9902,445200.0
2007-06-20 15:25:00,43.91,43.95,43.88,43.88,207900.0,29.9902,30.0176,29.9697,29.9697,207900.0
2007-06-20 15:30:00,43.88,43.89,43.8,43.83,556500.0,29.9697,29.9766,29.9151,29.9356,556500.0
2007-06-20 15:35:00,43.83,43.83,43.74,43.77,729600.0,29.9356,29.9356,29.8741,29.8946,729600.0
2007-06-20 15:40:00,43.77,43.87,43.75,43.82,692100.0,29.8946,29.9629,29.881,29.9288,692100.0
2007-06-20 15:45:00,43.82,43.85,43.79,43.8,370200.0,29.9288,29.9493,29.9083,29.9151,370200.0
2007-06-20 15:50:00,43.8,43.84,43.78,43.79,700200.0,29.9151,29.9424,29.9014,29.9083,700200.0
2007-06-20 15:55:00,43.79,43.79,43.67,43.72,1412100.0,29.9083,29.9083,29.8263,29.8605,1412100.0
2007-06-21 09:30:00,43.92,44.13,43.92,44.12,434700.0,29.9971,30.1405,29.9971,30.1337,434700.0
2007-06-21 09:35:00,44.12,44.36,43.85,43.96,1041900.0,30.1337,30.2976,29.9493,30.0244,1041900.0
2007-06-21 09:40:00,43.95,43.97,43.87,43.89,501300.0,30.0176,30.0312,29.9629,29.9766,501300.0
2007-06-21 09:45:00,43.89,43.92,43.85,43.88,390000.0,29.9766,29.9971,29.9493,29.9697,390000.0
2007-06-21 09:50:00,43.88,44.01,43.87,43.98,726900.0,29.9697,30.0585,29.9629,30.038,726900.0
2007-06-21 09:55:00,43.99,43.99,43.78,43.79,430800.0,30.0449,30.0449,29.9014,29.9083,430800.0
2007-06-21 10:00:00,43.79,43.87,43.76,43.79,680400.0,29.9083,29.9629,29.8878,29.9083,680400.0
2007-06-21 10:05:00,43.78,43.87,43.78,43.86,555300.0,29.9014,29.9629,29.9014,29.9561,555300.0
2007-06-21 10:10:00,43.87,43.95,43.8,43.89,733200.0,29.9629,30.0176,29.9151,29.9766,733200.0
2007-06-21 10:15:00,43.89,44.09,43.89,44.09,597900.0,29.9766,30.1132,29.9766,30.1132,597900.0
2007-06-21 10:20:00,44.09,44.31,44.09,44.15,1032000.0,30.1132,30.2634,30.1132,30.1542,1032000.0
2007-06-21 10:25:00,44.14,44.24,44.14,44.17,832800.0,30.1473,30.2156,30.1473,30.1678,832800.0
2007-06-21 10:30:00,44.17,44.19,43.99,44.02,522600.0,30.1678,30.1815,30.0449,30.0654,522600.0
2007-06-21 10:35:00,44.02,44.09,43.97,44.07,372600.0,30.0654,30.1132,30.0312,30.0995,372600.0
2007-06-21 10:40:00,44.07,44.15,44.03,44.08,376800.0,30.0995,30.1542,30.0722,30.1063,376800.0
2007-06-21 10:45:00,44.05,44.15,44.03,44.1,135300.0,30.0859,30.1542,30.0722,30.12,135300.0
2007-06-21 10:50:00,44.11,44.21,44.11,44.18,412500.0,30.1268,30.1951,30.1268,30.1746,412500.0
2007-06-21 10:55:00,44.18,44.22,44.15,44.17,253800.0,30.1746,30.202,30.1542,30.1678,253800.0
2007-06-21 11:00:00,44.18,44.24,44.18,44.2,153900.0,30.1746,30.2156,30.1746,30.1883,153900.0
2007-06-21 11:05:00,44.21,44.21,44.1,44.1,117900.0,30.1951,30.1951,30.12,30.12,117900.0
2007-06-21 11:10:00,44.1,44.15,44.08,44.09,121200.0,30.12,30.1542,30.1063,30.1132,121200.0
2007-06-21 11:15:00,44.09,44.16,44.08,44.14,118800.0,30.1132,30.161,30.1063,30.1473,118800.0
2007-06-21 11:20:00,44.16,44.17,44.11,44.12,214800.0,30.161,30.1678,30.1268,30.1337,214800.0
2007-06-21 11:25:00,44.12,44.15,44.06,44.08,253200.0,30.1337,30.1542,30.0927,30.1063,253200.0
2007-06-21 11:30:00,44.08,44.09,44.04,44.07,196200.0,30.1063,30.1132,30.079,30.0995,196200.0
2007-06-21 11:35:00,44.07,44.07,44.01,44.03,152400.0,30.0995,30.0995,30.0585,30.0722,152400.0
2007-06-21 11:40:00,44.02,44.03,43.98,44.0,174300.0,30.0654,30.0722,30.038,30.0517,174300.0
2007-06-21 11:45:00,44.0,44.06,44.0,44.0,134100.0,30.0517,30.0927,30.0517,30.0517,134100.0
2007-06-21 11:50:00,44.0,44.01,43.95,43.95,226200.0,30.0517,30.0585,30.0176,30.0176,226200.0
2007-06-21 11:55:00,43.95,44.03,43.95,44.0,159900.0,30.0176,30.0722,30.0176,30.0517,159900.0
2007-06-21 12:00:00,44.0,44.16,44.0,44.15,275700.0,30.0517,30.161,30.0517,30.1542,275700.0
2007-06-21 12:05:00,44.15,44.16,44.08,44.09,129900.0,30.1542,30.161,30.1063,30.1132,129900.0
2007-06-21 12:10:00,44.08,44.12,44.04,44.04,82200.0,30.1063,30.1337,30.079,30.079,82200.0
2007-06-21 12:15:00,44.04,44.04,43.96,43.97,129900.0,30.079,30.079,30.0244,30.0312,129900.0
2007-06-21 12:20:00,43.97,44.0,43.93,44.0,148200.0,30.0312,30.0517,30.0039,30.0517,148200.0
2007-06-21 12:25:00,44.0,44.05,44.0,44.05,84900.0,30.0517,30.0859,30.0517,30.0859,84900.0
2007-06-21 12:30:00,44.05,44.07,43.99,44.05,133200.0,30.0859,30.0995,30.0449,30.0859,133200.0
2007-06-21 12:35:00,44.04,44.11,44.01,44.1,74400.0,30.079,30.1268,30.0585,30.12,74400.0
2007-06-21 12:40:00,44.11,44.15,44.05,44.14,71100.0,30.1268,30.1542,30.0859,30.1473,71100.0
2007-06-21 12:45:00,44.12,44.19,44.12,44.13,40500.0,30.1337,30.1815,30.1337,30.1405,40500.0
2007-06-21 12:50:00,44.13,44.15,44.09,44.1,98400.0,30.1405,30.1542,30.1132,30.12,98400.0
2007-06-21 12:55:00,44.1,44.13,44.08,44.13,34200.0,30.12,30.1405,30.1063,30.1405,34200.0
2007-06-21 13:00:00,44.12,44.18,44.12,44.16,42300.0,30.1337,30.1746,30.1337,30.161,42300.0
2007-06-21 13:05:00,44.15,44.25,44.15,44.24,135900.0,30.1542,30.2224,30.1542,30.2156,135900.0
2007-06-21 13:10:00,44.24,44.26,44.23,44.25,99600.0,30.2156,30.2293,30.2088,30.2224,99600.0
2007-06-21 13:15:00,44.24,44.32,44.13,44.31,215700.0,30.2156,30.2703,30.1405,30.2634,215700.0
2007-06-21 13:20:00,44.31,44.35,44.26,44.27,48300.0,30.2634,30.2907,30.2293,30.2361,48300.0
2007-06-21 13:25:00,44.28,44.31,44.28,44.31,47100.0,30.2429,30.2634,30.2429,30.2634,47100.0
2007-06-21 13:30:00,44.31,44.39,44.3,44.37,462300.0,30.2634,30.3181,30.2566,30.3044,462300.0
2007-06-21 13:35:00,44.37,44.43,44.36,44.41,180600.0,30.3044,30.3454,30.2976,30.3317,180600.0
2007-06-21 13:40:00,44.41,44.44,44.39,44.44,229500.0,30.3317,30.3522,30.3181,30.3522,229500.0
2007-06-21 13:45:00,44.44,44.49,44.4,44.43,339900.0,30.3522,30.3864,30.3249,30.3454,339900.0
2007-06-21 13:50:00,44.43,44.44,44.38,44.39,203400.0,30.3454,30.3522,30.3112,30.3181,203400.0
2007-06-21 13:55:00,44.39,44.43,44.38,44.42,144900.0,30.3181,30.3454,30.3112,30.3386,144900.0
2007-06-21 14:00:00,44.43,44.48,44.4,44.41,166200.0,30.3454,30.3795,30.3249,30.3317,166200.0
2007-06-21 14:05:00,44.41,44.41,44.38,44.38,135900.0,30.3317,30.3317,30.3112,30.3112,135900.0
2007-06-21 14:10:00,44.38,44.39,44.35,44.37,158400.0,30.3112,30.3181,30.2907,30.3044,158400.0
2007-06-21 14:15:00,44.37,44.42,44.37,44.41,117600.0,30.3044,30.3386,30.3044,30.3317,117600.0
2007-06-21 14:20:00,44.41,44.41,44.36,44.38,52200.0,30.3317,30.3317,30.2976,30.3112,52200.0
2007-06-21 14:25:00,44.38,44.43,44.33,44.35,163800.0,30.3112,30.3454,30.2771,30.2907,163800.0
2007-06-21 14:30:00,44.35,44.35,44.26,44.29,129300.0,30.2907,30.2907,30.2293,30.2498,129300.0
2007-06-21 14:35:00,44.28,44.31,44.22,44.22,570900.0,30.2429,30.2634,30.202,30.202,570900.0
2007-06-21 14:40:00,44.22,44.28,44.22,44.27,456000.0,30.202,30.2429,30.202,30.2361,456000.0
2007-06-21 14:45:00,44.27,44.28,44.18,44.19,563400.0,30.2361,30.2429,30.1746,30.1815,563400.0
2007-06-21 14:50:00,44.19,44.27,44.15,44.24,813600.0,30.1815,30.2361,30.1542,30.2156,813600.0
2007-06-21 14:55:00,44.25,44.27,44.23,44.25,337500.0,30.2224,30.2361,30.2088,30.2224,337500.0
2007-06-21 15:00:00,44.25,44.3,44.23,44.3,605400.0,30.2224,30.2566,30.2088,30.2566,605400.0
2007-06-21 15:05:00,44.3,44.31,44.25,44.29,454200.0,30.2566,30.2634,30.2224,30.2498,454200.0
2007-06-21 15:10:00,44.28,44.29,44.24,44.25,271800.0,30.2429,30.2498,30.2156,30.2224,271800.0
2007-06-21 15:15:00,44.25,44.3,44.22,44.25,482100.0,30.2224,30.2566,30.202,30.2224,482100.0
2007-06-21 15:20:00,44.25,44.27,44.23,44.27,373200.0,30.2224,30.2361,30.2088,30.2361,373200.0
2007-06-21 15:25:00,44.27,44.27,44.24,44.25,306300.0,30.2361,30.2361,30.2156,30.2224,306300.0
2007-06-21 15:30:00,44.25,44.3,44.25,44.27,565800.0,30.2224,30.2566,30.2224,30.2361,565800.0
2007-06-21 15:35:00,44.27,44.31,44.26,44.3,331500.0,30.2361,30.2634,30.2293,30.2566,331500.0
2007-06-21 15:40:00,44.3,44.32,44.28,44.29,373800.0,30.2566,30.2703,30.2429,30.2498,373800.0
2007-06-21 15:45:00,44.29,44.29,44.27,44.28,327900.0,30.2498,30.2498,30.2361,30.2429,327900.0
2007-06-21 15:50:00,44.28,44.32,44.13,44.31,357300.0,30.2429,30.2703,30.1405,30.2634,357300.0
2007-06-21 15:55:00,44.31,44.43,44.31,44.42,630000.0,30.2634,30.3454,30.2634,30.3386,630000.0
2007-06-22 09:30:00,44.07,44.33,44.0,44.13,439500.0,30.0995,30.2771,30.0517,30.1405,439500.0
2007-06-22 09:35:00,44.12,44.35,44.1,44.23,857400.0,30.1337,30.2907,30.12,30.2088,857400.0
2007-06-22 09:40:00,44.24,44.24,44.07,44.11,340200.0,30.2156,30.2156,30.0995,30.1268,340200.0
2007-06-22 09:45:00,44.11,44.13,44.01,44.06,447600.0,30.1268,30.1405,30.0585,30.0927,447600.0
2007-06-22 09:50:00,44.07,44.14,44.06,44.14,315600.0,30.0995,30.1473,30.0927,30.1473,315600.0
2007-06-22 09:55:00,44.12,44.15,44.08,44.13,218100.0,30.1337,30.1542,30.1063,30.1405,218100.0
2007-06-22 10:00:00,44.13,44.14,44.04,44.05,171600.0,30.1405,30.1473,30.079,30.0859,171600.0
2007-06-22 10:05:00,44.06,44.07,43.98,44.05,298500.0,30.0927,30.0995,30.038,30.0859,298500.0
2007-06-22 10:10:00,44.05,44.06,43.96,44.02,214500.0,30.0859,30.0927,30.0244,30.0654,214500.0
2007-06-22 10:15:00,44.02,44.09,44.01,44.07,156900.0,30.0654,30.1132,30.0585,30.0995,156900.0
2007-06-22 10:20:00,44.08,44.12,44.07,44.1,289500.0,30.1063,30.1337,30.0995,30.12,289500.0
2007-06-22 10:25:00,44.1,44.1,44.03,44.03,289800.0,30.12,30.12,30.0722,30.0722,289800.0
2007-06-22 10:30:00,44.03,44.04,43.97,44.0,680700.0,30.0722,30.079,30.0312,30.0517,680700.0
2007-06-22 10:35:00,44.0,44.03,43.97,44.02,154200.0,30.0517,30.0722,30.0312,30.0654,154200.0
2007-06-22 10:40:00,44.02,44.03,43.97,44.0,219000.0,30.0654,30.0722,30.0312,30.0517,219000.0
2007-06-22 10:45:00,44.01,44.08,43.99,44.02,200100.0,30.0585,30.1063,30.0449,30.0654,200100.0
2007-06-22 10:50:00,44.02,44.07,44.0,44.04,105000.0,30.0654,30.0995,30.0517,30.079,105000.0
2007-06-22 10:55:00,44.05,44.07,43.98,43.99,137700.0,30.0859,30.0995,30.038,30.0449,137700.0
2007-06-22 11:00:00,43.99,44.02,43.94,43.94,150000.0,30.0449,30.0654,30.0107,30.0107,150000.0
2007-06-22 11:05:00,43.94,44.06,43.94,43.98,121500.0,30.0107,30.0927,30.0107,30.038,121500.0
2007-06-22 11:10:00,43.98,44.05,43.95,43.96,432600.0,30.038,30.0859,30.0176,30.0244,432600.0
2007-06-22 11:15:00,43.97,43.98,43.9,43.94,228900.0,30.0312,30.038,29.9834,30.0107,228900.0
2007-06-22 11:20:00,43.94,43.97,43.93,43.97,63300.0,30.0107,30.0312,30.0039,30.0312,63300.0
2007-06-22 11:25:00,43.97,43.98,43.93,43.95,198600.0,30.0312,30.038,30.0039,30.0176,198600.0
2007-06-22 11:30:00,43.95,44.03,43.95,44.0,84600.0,30.0176,30.0722,30.0176,30.0517,84600.0
2007-06-22 11:35:00,44.0,44.01,43.98,44.0,76800.0,30.0517,30.0585,30.038,30.0517,76800.0
2007-06-22 11:40:00,44.0,44.01,43.93,43.95,145800.0,30.0517,30.0585,30.0039,30.0176,145800.0
2007-06-22 11:45:00,43.94,43.95,43.86,43.93,266700.0,30.0107,30.0176,29.9561,30.0039,266700.0
2007-06-22 11:50:00,43.93,43.94,43.88,43.94,90900.0,30.0039,30.0107,29.9697,30.0107,90900.0
2007-06-22 11:55:00,43.94,43.99,43.93,43.98,103500.0,30.0107,30.0449,30.0039,30.038,103500.0
2007-06-22 12:00:00,43.98,43.99,43.96,43.98,62700.0,30.038,30.0449,30.0244,30.038,62700.0
2007-06-22 12:05:00,43.99,43.99,43.93,43.94,126600.0,30.0449,30.0449,30.0039,30.0107,126600.0
2007-06-22 12:10:00,43.95,43.98,43.86,43.86,243900.0,30.0176,30.038,29.9561,29.9561,243900.0
2007-06-22 12:15:00,43.86,43.9,43.82,43.83,174300.0,29.9561,29.9834,29.9288,29.9356,174300.0
2007-06-22 12:20:00,43.82,43.84,43.77,43.8,243000.0,29.9288,29.9424,29.8946,29.9151,243000.0
2007-06-22 12:25:00,43.8,43.82,43.73,43.74,249000.0,29.9151,29.9288,29.8673,29.8741,249000.0
2007-06-22 12:30:00,43.74,43.83,43.6,43.63,991800.0,29.8741,29.9356,29.7785,29.799,991800.0
2007-06-22 12:35:00,43.63,43.75,43.63,43.71,594600.0,29.799,29.881,29.799,29.8536,594600.0
2007-06-22 12:40:00,43.71,43.71,43.67,43.69,229500.0,29.8536,29.8536,29.8263,29.84,229500.0
2007-06-22 12:45:00,43.69,43.73,43.63,43.71,471300.0,29.84,29.8673,29.799,29.8536,471300.0
2007-06-22 12:50:00,43.71,43.73,43.65,43.67,398100.0,29.8536,29.8673,29.8127,29.8263,398100.0
2007-06-22 12:55:00,43.68,43.72,43.65,43.72,164100.0,29.8331,29.8605,29.8127,29.8605,164100.0
2007-06-22 13:00:00,43.72,43.72,43.63,43.65,307800.0,29.8605,29.8605,29.799,29.8127,307800.0
2007-06-22 13:05:00,43.64,43.72,43.62,43.67,633900.0,29.8058,29.8605,29.7922,29.8263,633900.0
2007-06-22 13:10:00,43.68,43.74,43.68,43.69,270600.0,29.8331,29.8741,29.8331,29.84,270600.0
2007-06-22 13:15:00,43.7,43.74,43.69,43.7,230700.0,29.8468,29.8741,29.84,29.8468,230700.0
2007-06-22 13:20:00,43.7,43.81,43.7,43.81,272400.0,29.8468,29.9219,29.8468,29.9219,272400.0
2007-06-22 13:25:00,43.8,43.88,43.8,43.81,299700.0,29.9151,29.9697,29.9151,29.9219,299700.0
2007-06-22 13:30:00,43.82,43.86,43.79,43.81,211500.0,29.9288,29.9561,29.9083,29.9219,211500.0
2007-06-22 13:35:00,43.82,43.83,43.8,43.83,248100.0,29.9288,29.9356,29.9151,29.9356,248100.0
2007-06-22 13:40:00,43.83,43.83,43.76,43.76,255300.0,29.9356,29.9356,29.8878,29.8878,255300.0
2007-06-22 13:45:00,43.77,43.81,43.76,43.78,77700.0,29.8946,29.9219,29.8878,29.9014,77700.0
2007-06-22 13:50:00,43.78,43.85,43.7,43.72,139500.0,29.9014,29.9493,29.8468,29.8605,139500.0
2007-06-22 13:55:00,43.73,43.73,43.66,43.7,263100.0,29.8673,29.8673,29.8195,29.8468,263100.0
2007-06-22 14:00:00,43.7,43.72,43.65,43.66,130200.0,29.8468,29.8605,29.8127,29.8195,130200.0
2007-06-22 14:05:00,43.67,43.68,43.63,43.65,125400.0,29.8263,29.8331,29.799,29.8127,125400.0
2007-06-22 14:10:00,43.65,43.73,43.65,43.72,293400.0,29.8127,29.8673,29.8127,29.8605,293400.0
2007-06-22 14:15:00,43.72,43.73,43.68,43.73,168600.0,29.8605,29.8673,29.8331,29.8673,168600.0
2007-06-22 14:20:00,43.72,43.79,43.71,43.73,373200.0,29.8605,29.9083,29.8536,29.8673,373200.0
2007-06-22 14:25:00,43.73,43.82,43.73,43.82,214200.0,29.8673,29.9288,29.8673,29.9288,214200.0
2007-06-22 14:30:00,43.82,43.83,43.73,43.76,118800.0,29.9288,29.9356,29.8673,29.8878,118800.0
2007-06-22 14:35:00,43.76,43.83,43.76,43.81,84600.0,29.8878,29.9356,29.8878,29.9219,84600.0
2007-06-22 14:40:00,43.81,43.83,43.76,43.79,110400.0,29.9219,29.9356,29.8878,29.9083,110400.0
2007-06-22 14:45:00,43.8,43.83,43.75,43.76,148200.0,29.9151,29.9356,29.881,29.8878,148200.0
2007-06-22 14:50:00,43.75,43.83,43.75,43.82,141000.0,29.881,29.9356,29.881,29.9288,141000.0
2007-06-22 14:55:00,43.82,43.83,43.77,43.8,200700.0,29.9288,29.9356,29.8946,29.9151,200700.0
2007-06-22 15:00:00,43.8,43.82,43.75,43.77,156600.0,29.9151,29.9288,29.881,29.8946,156600.0
2007-06-22 15:05:00,43.77,43.8,43.76,43.78,52800.0,29.8946,29.9151,29.8878,29.9014,52800.0
2007-06-22 15:10:00,43.79,43.82,43.77,43.78,94200.0,29.9083,29.9288,29.8946,29.9014,94200.0
2007-06-22 15:15:00,43.78,43.81,43.78,43.81,27000.0,29.9014,29.9219,29.9014,29.9219,27000.0
2007-06-22 15:20:00,43.81,43.87,43.81,43.84,250200.0,29.9219,29.9629,29.9219,29.9424,250200.0
2007-06-22 15:25:00,43.84,43.85,43.79,43.81,645000.0,29.9424,29.9493,29.9083,29.9219,645000.0
2007-06-22 15:30:00,43.81,43.81,43.73,43.75,210300.0,29.9219,29.9219,29.8673,29.881,210300.0
2007-06-22 15:35:00,43.75,43.75,43.69,43.72,159600.0,29.881,29.881,29.84,29.8605,159600.0
2007-06-22 15:40:00,43.72,43.72,43.6,43.63,295800.0,29.8605,29.8605,29.7785,29.799,295800.0
2007-06-22 15:45:00,43.63,43.71,43.63,43.68,421200.0,29.799,29.8536,29.799,29.8331,421200.0
2007-06-22 15:50:00,43.67,43.68,43.62,43.67,331200.0,29.8263,29.8331,29.7922,29.8263,331200.0
2007-06-22 15:55:00,43.67,43.72,43.6,43.64,1225500.0,29.8263,29.8605,29.7785,29.8058,1225500.0
2007-06-25 09:30:00,43.67,43.78,43.67,43.67,118800.0,29.8263,29.9014,29.8263,29.8263,118800.0
2007-06-25 09:35:00,43.7,43.76,43.54,43.54,678600.0,29.8468,29.8878,29.7375,29.7375,678600.0
2007-06-25 09:40:00,43.54,43.55,43.42,43.45,860700.0,29.7375,29.7444,29.6556,29.6761,860700.0
2007-06-25 09:45:00,43.45,43.45,43.4,43.43,999300.0,29.6761,29.6761,29.6419,29.6624,999300.0
2007-06-25 09:50:00,43.42,43.45,43.36,43.41,675300.0,29.6556,29.6761,29.6146,29.6487,675300.0
2007-06-25 09:55:00,43.41,43.53,43.39,43.5,764700.0,29.6487,29.7307,29.6351,29.7102,764700.0
2007-06-25 10:00:00,43.51,43.62,43.48,43.61,891600.0,29.717,29.7922,29.6965,29.7853,891600.0
2007-06-25 10:05:00,43.62,43.62,43.5,43.54,547800.0,29.7922,29.7922,29.7102,29.7375,547800.0
2007-06-25 10:10:00,43.54,43.62,43.49,43.62,728400.0,29.7375,29.7922,29.7034,29.7922,728400.0
2007-06-25 10:15:00,43.62,43.71,43.6,43.7,526200.0,29.7922,29.8536,29.7785,29.8468,526200.0
2007-06-25 10:20:00,43.71,43.76,43.69,43.74,470100.0,29.8536,29.8878,29.84,29.8741,470100.0
2007-06-25 10:25:00,43.73,43.79,43.7,43.75,363900.0,29.8673,29.9083,29.8468,29.881,363900.0
2007-06-25 10:30:00,43.75,43.82,43.73,43.76,408900.0,29.881,29.9288,29.8673,29.8878,408900.0
2007-06-25 10:35:00,43.76,43.77,43.67,43.71,306000.0,29.8878,29.8946,29.8263,29.8536,306000.0
2007-06-25 10:40:00,43.71,43.71,43.62,43.68,255600.0,29.8536,29.8536,29.7922,29.8331,255600.0
2007-06-25 10:45:00,43.68,43.73,43.66,43.69,215400.0,29.8331,29.8673,29.8195,29.84,215400.0
2007-06-25 10:50:00,43.71,43.71,43.61,43.65,277200.0,29.8536,29.8536,29.7853,29.8127,277200.0
2007-06-25 10:55:00,43.65,43.8,43.65,43.79,400800.0,29.8127,29.9151,29.8127,29.9083,400800.0
2007-06-25 11:00:00,43.8,43.88,43.79,43.88,685800.0,29.9151,29.9697,29.9083,29.9697,685800.0
2007-06-25 11:05:00,43.88,43.9,43.82,43.83,759000.0,29.9697,29.9834,29.9288,29.9356,759000.0
2007-06-25 11:10:00,43.83,43.85,43.83,43.85,141900.0,29.9356,29.9493,29.9356,29.9493,141900.0
2007-06-25 11:15:00,43.85,43.88,43.84,43.84,300000.0,29.9493,29.9697,29.9424,29.9424,300000.0
2007-06-25 11:20:00,43.83,43.88,43.83,43.84,118500.0,29.9356,29.9697,29.9356,29.9424,118500.0
2007-06-25 11:25:00,43.84,43.87,43.83,43.87,143100.0,29.9424,29.9629,29.9356,29.9629,143100.0
2007-06-25 11:30:00,43.87,43.88,43.81,43.82,140700.0,29.9629,29.9697,29.9219,29.9288,140700.0
2007-06-25 11:35:00,43.82,43.82,43.77,43.79,185700.0,29.9288,29.9288,29.8946,29.9083,185700.0
2007-06-25 11:40:00,43.79,43.8,43.77,43.79,174900.0,29.9083,29.9151,29.8946,29.9083,174900.0
2007-06-25 11:45:00,43.79,43.83,43.77,43.83,377100.0,29.9083,29.9356,29.8946,29.9356,377100.0
2007-06-25 11:50:00,43.83,43.86,43.81,43.83,250500.0,29.9356,29.9561,29.9219,29.9356,250500.0
2007-06-25 11:55:00,43.83,43.83,43.8,43.8,76800.0,29.9356,29.9356,29.9151,29.9151,76800.0
2007-06-25 12:00:00,43.81,43.86,43.81,43.84,105300.0,29.9219,29.9561,29.9219,29.9424,105300.0
2007-06-25 12:05:00,43.85,43.9,43.85,43.89,81600.0,29.9493,29.9834,29.9493,29.9766,81600.0
2007-06-25 12:10:00,43.89,43.96,43.89,43.94,241800.0,29.9766,30.0244,29.9766,30.0107,241800.0
2007-06-25 12:15:00,43.94,43.95,43.9,43.91,44700.0,30.0107,30.0176,29.9834,29.9902,44700.0
2007-06-25 12:20:00,43.9,43.91,43.89,43.9,21900.0,29.9834,29.9902,29.9766,29.9834,21900.0
2007-06-25 12:25:00,43.91,43.93,43.87,43.87,87000.0,29.9902,30.0039,29.9629,29.9629,87000.0
2007-06-25 12:30:00,43.87,43.88,43.84,43.85,124500.0,29.9629,29.9697,29.9424,29.9493,124500.0
2007-06-25 12:35:00,43.84,43.88,43.84,43.88,13800.0,29.9424,29.9697,29.9424,29.9697,13800.0
2007-06-25 12:40:00,43.89,43.9,43.88,43.88,31800.0,29.9766,29.9834,29.9697,29.9697,31800.0
2007-06-25 12:45:00,43.87,43.88,43.84,43.85,186000.0,29.9629,29.9697,29.9424,29.9493,186000.0
2007-06-25 12:50:00,43.85,43.86,43.83,43.83,51900.0,29.9493,29.9561,29.9356,29.9356,51900.0
2007-06-25 12:55:00,43.84,43.84,43.78,43.8,68100.0,29.9424,29.9424,29.9014,29.9151,68100.0
2007-06-25 13:00:00,43.8,43.87,43.79,43.82,36300.0,29.9151,29.9629,29.9083,29.9288,36300.0
2007-06-25 13:05:00,43.81,43.87,43.81,43.84,46500.0,29.9219,29.9629,29.9219,29.9424,46500.0
2007-06-25 13:10:00,43.84,43.87,43.84,43.87,88200.0,29.9424,29.9629,29.9424,29.9629,88200.0
2007-06-25 13:15:00,43.87,43.87,43.8,43.8,111600.0,29.9629,29.9629,29.9151,29.9151,111600.0
2007-06-25 13:20:00,43.81,43.85,43.8,43.82,28200.0,29.9219,29.9493,29.9151,29.9288,28200.0
2007-06-25 13:25:00,43.83,43.87,43.81,43.82,105300.0,29.9356,29.9629,29.9219,29.9288,105300.0
2007-06-25 13:30:00,43.83,43.88,43.83,43.85,66300.0,29.9356,29.9697,29.9356,29.9493,66300.0
2007-06-25 13:35:00,43.85,43.87,43.82,43.87,30000.0,29.9493,29.9629,29.9288,29.9629,30000.0
2007-06-25 13:40:00,43.86,43.88,43.82,43.86,38100.0,29.9561,29.9697,29.9288,29.9561,38100.0
2007-06-25 13:45:00,43.86,43.87,43.83,43.87,21600.0,29.9561,29.9629,29.9356,29.9629,21600.0
2007-06-25 13:50:00,43.86,43.89,43.86,43.89,52800.0,29.9561,29.9766,29.9561,29.9766,52800.0
2007-06-25 13:55:00,43.88,43.88,43.8,43.81,85800.0,29.9697,29.9697,29.9151,29.9219,85800.0
2007-06-25 14:00:00,43.8,43.84,43.8,43.81,264300.0,29.9151,29.9424,29.9151,29.9219,264300.0
2007-06-25 14:05:00,43.81,43.81,43.71,43.72,273600.0,29.9219,29.9219,29.8536,29.8605,273600.0
2007-06-25 14:10:00,43.72,43.72,43.59,43.64,448500.0,29.8605,29.8605,29.7717,29.8058,448500.0
2007-06-25 14:15:00,43.63,43.67,43.6,43.6,307200.0,29.799,29.8263,29.7785,29.7785,307200.0
2007-06-25 14:20:00,43.62,43.67,43.62,43.66,106500.0,29.7922,29.8263,29.7922,29.8195,106500.0
2007-06-25 14:25:00,43.65,43.66,43.61,43.61,175500.0,29.8127,29.8195,29.7853,29.7853,175500.0
2007-06-25 14:30:00,43.61,43.61,43.42,43.46,378600.0,29.7853,29.7853,29.6556,29.6829,378600.0
2007-06-25 14:35:00,43.46,43.46,43.37,43.43,618600.0,29.6829,29.6829,29.6214,29.6624,618600.0
2007-06-25 14:40:00,43.42,43.48,43.36,43.39,345600.0,29.6556,29.6965,29.6146,29.6351,345600.0
2007-06-25 14:45:00,43.38,43.45,43.37,43.4,290400.0,29.6282,29.6761,29.6214,29.6419,290400.0
2007-06-25 14:50:00,43.38,43.45,43.35,43.37,497400.0,29.6282,29.6761,29.6078,29.6214,497400.0
2007-06-25 14:55:00,43.37,43.42,43.35,43.36,306000.0,29.6214,29.6556,29.6078,29.6146,306000.0
2007-06-25 15:00:00,43.35,43.36,43.25,43.31,1166700.0,29.6078,29.6146,29.5395,29.5804,1166700.0
2007-06-25 15:05:00,43.27,43.35,43.24,43.25,534600.0,29.5531,29.6078,29.5326,29.5395,534600.0
2007-06-25 15:10:00,43.24,43.3,43.23,43.3,293400.0,29.5326,29.5736,29.5258,29.5736,293400.0
2007-06-25 15:15:00,43.29,43.37,43.22,43.23,734100.0,29.5668,29.6214,29.519,29.5258,734100.0
2007-06-25 15:20:00,43.23,43.39,43.23,43.37,243900.0,29.5258,29.6351,29.5258,29.6214,243900.0
2007-06-25 15:25:00,43.37,43.37,43.3,43.31,275400.0,29.6214,29.6214,29.5736,29.5804,275400.0
2007-06-25 15:30:00,43.32,43.37,43.32,43.37,851400.0,29.5873,29.6214,29.5873,29.6214,851400.0
2007-06-25 15:35:00,43.37,43.39,43.31,43.35,747600.0,29.6214,29.6351,29.5804,29.6078,747600.0
2007-06-25 15:40:00,43.35,43.38,43.29,43.32,774900.0,29.6078,29.6282,29.5668,29.5873,774900.0
2007-06-25 15:45:00,43.32,43.36,43.3,43.3,684000.0,29.5873,29.6146,29.5736,29.5736,684000.0
2007-06-25 15:50:00,43.31,43.36,43.29,43.31,313800.0,29.5804,29.6146,29.5668,29.5804,313800.0
2007-06-25 15:55:00,43.31,43.33,43.25,43.33,785100.0,29.5804,29.5941,29.5395,29.5941,785100.0
2007-06-26 09:30:00,43.65,43.75,43.65,43.68,398100.0,29.8127,29.881,29.8127,29.8331,398100.0
2007-06-26 09:35:00,43.69,43.7,43.63,43.66,488700.0,29.84,29.8468,29.799,29.8195,488700.0
2007-06-26 09:40:00,43.66,43.7,43.64,43.65,212400.0,29.8195,29.8468,29.8058,29.8127,212400.0
2007-06-26 09:45:00,43.65,43.65,43.58,43.61,157500.0,29.8127,29.8127,29.7648,29.7853,157500.0
2007-06-26 09:50:00,43.6,43.63,43.53,43.54,168600.0,29.7785,29.799,29.7307,29.7375,168600.0
2007-06-26 09:55:00,43.54,43.64,43.54,43.63,565800.0,29.7375,29.8058,29.7375,29.799,565800.0
2007-06-26 10:00:00,43.64,43.68,43.54,43.59,817200.0,29.8058,29.8331,29.7375,29.7717,817200.0
2007-06-26 10:05:00,43.6,43.63,43.54,43.58,429000.0,29.7785,29.799,29.7375,29.7648,429000.0
2007-06-26 10:10:00,43.58,43.59,43.49,43.55,467400.0,29.7648,29.7717,29.7034,29.7444,467400.0
2007-06-26 10:15:00,43.54,43.56,43.51,43.53,444000.0,29.7375,29.7512,29.717,29.7307,444000.0
2007-06-26 10:20:00,43.53,43.54,43.48,43.51,309900.0,29.7307,29.7375,29.6965,29.717,309900.0
2007-06-26 10:25:00,43.5,43.52,43.39,43.41,252900.0,29.7102,29.7239,29.6351,29.6487,252900.0
2007-06-26 10:30:00,43.42,43.45,43.39,43.41,212400.0,29.6556,29.6761,29.6351,29.6487,212400.0
2007-06-26 10:35:00,43.41,43.55,43.39,43.54,420000.0,29.6487,29.7444,29.6351,29.7375,420000.0
2007-06-26 10:40:00,43.54,43.57,43.52,43.56,781500.0,29.7375,29.758,29.7239,29.7512,781500.0
2007-06-26 10:45:00,43.56,43.56,43.46,43.47,1228200.0,29.7512,29.7512,29.6829,29.6897,1228200.0
2007-06-26 10:50:00,43.47,43.5,43.45,43.48,648600.0,29.6897,29.7102,29.6761,29.6965,648600.0
2007-06-26 10:55:00,43.48,43.5,43.41,43.41,747000.0,29.6965,29.7102,29.6487,29.6487,747000.0
2007-06-26 11:00:00,43.41,43.45,43.39,43.45,378900.0,29.6487,29.6761,29.6351,29.6761,378900.0
2007-06-26 11:05:00,43.46,43.48,43.43,43.44,472200.0,29.6829,29.6965,29.6624,29.6692,472200.0
2007-06-26 11:10:00,43.44,43.54,43.43,43.53,335400.0,29.6692,29.7375,29.6624,29.7307,335400.0
2007-06-26 11:15:00,43.53,43.59,43.52,43.54,599100.0,29.7307,29.7717,29.7239,29.7375,599100.0
2007-06-26 11:20:00,43.53,43.55,43.51,43.51,135600.0,29.7307,29.7444,29.717,29.717,135600.0
2007-06-26 11:25:00,43.51,43.54,43.5,43.51,126900.0,29.717,29.7375,29.7102,29.717,126900.0
2007-06-26 11:30:00,43.5,43.53,43.47,43.53,141000.0,29.7102,29.7307,29.6897,29.7307,141000.0
2007-06-26 11:35:00,43.53,43.61,43.53,43.56,84900.0,29.7307,29.7853,29.7307,29.7512,84900.0
2007-06-26 11:40:00,43.56,43.56,43.52,43.55,446700.0,29.7512,29.7512,29.7239,29.7444,446700.0
2007-06-26 11:45:00,43.54,43.61,43.53,43.58,149100.0,29.7375,29.7853,29.7307,29.7648,149100.0
2007-06-26 11:50:00,43.59,43.6,43.54,43.56,63000.0,29.7717,29.7785,29.7375,29.7512,63000.0
2007-06-26 11:55:00,43.55,43.62,43.55,43.62,125100.0,29.7444,29.7922,29.7444,29.7922,125100.0
2007-06-26 12:00:00,43.61,43.63,43.58,43.6,145800.0,29.7853,29.799,29.7648,29.7785,145800.0
2007-06-26 12:05:00,43.59,43.59,43.56,43.56,69300.0,29.7717,29.7717,29.7512,29.7512,69300.0
2007-06-26 12:10:00,43.55,43.57,43.54,43.56,94200.0,29.7444,29.758,29.7375,29.7512,94200.0
2007-06-26 12:15:00,43.56,43.58,43.52,43.52,575100.0,29.7512,29.7648,29.7239,29.7239,575100.0
2007-06-26 12:20:00,43.52,43.53,43.5,43.52,134400.0,29.7239,29.7307,29.7102,29.7239,134400.0
2007-06-26 12:25:00,43.52,43.57,43.52,43.55,66600.0,29.7239,29.758,29.7239,29.7444,66600.0
2007-06-26 12:30:00,43.56,43.59,43.56,43.56,441900.0,29.7512,29.7717,29.7512,29.7512,441900.0
2007-06-26 12:35:00,43.56,43.56,43.52,43.53,710400.0,29.7512,29.7512,29.7239,29.7307,710400.0
2007-06-26 12:40:00,43.53,43.59,43.53,43.58,438300.0,29.7307,29.7717,29.7307,29.7648,438300.0
2007-06-26 12:45:00,43.57,43.59,43.55,43.59,391200.0,29.758,29.7717,29.7444,29.7717,391200.0
2007-06-26 12:50:00,43.58,43.59,43.56,43.56,230400.0,29.7648,29.7717,29.7512,29.7512,230400.0
2007-06-26 12:55:00,43.57,43.58,43.54,43.55,385500.0,29.758,29.7648,29.7375,29.7444,385500.0
2007-06-26 13:00:00,43.55,43.56,43.53,43.55,453900.0,29.7444,29.7512,29.7307,29.7444,453900.0
2007-06-26 13:05:00,43.55,43.58,43.55,43.56,330000.0,29.7444,29.7648,29.7444,29.7512,330000.0
2007-06-26 13:10:00,43.57,43.65,43.57,43.6,190500.0,29.758,29.8127,29.758,29.7785,190500.0
2007-06-26 13:15:00,43.6,43.6,43.58,43.59,36900.0,29.7785,29.7785,29.7648,29.7717,36900.0
2007-06-26 13:20:00,43.58,43.59,43.55,43.56,215700.0,29.7648,29.7717,29.7444,29.7512,215700.0
2007-06-26 13:25:00,43.57,43.58,43.55,43.57,347100.0,29.758,29.7648,29.7444,29.758,347100.0
2007-06-26 13:30:00,43.57,43.58,43.49,43.52,127800.0,29.758,29.7648,29.7034,29.7239,127800.0
2007-06-26 13:35:00,43.52,43.55,43.51,43.53,63000.0,29.7239,29.7444,29.717,29.7307,63000.0
2007-06-26 13:40:00,43.53,43.59,43.52,43.57,74400.0,29.7307,29.7717,29.7239,29.758,74400.0
2007-06-26 13:45:00,43.56,43.57,43.4,43.48,327600.0,29.7512,29.758,29.6419,29.6965,327600.0
2007-06-26 13:50:00,43.48,43.5,43.45,43.48,175200.0,29.6965,29.7102,29.6761,29.6965,175200.0
2007-06-26 13:55:00,43.48,43.5,43.44,43.46,196200.0,29.6965,29.7102,29.6692,29.6829,196200.0
2007-06-26 14:00:00,43.45,43.48,43.42,43.44,144000.0,29.6761,29.6965,29.6556,29.6692,144000.0
2007-06-26 14:05:00,43.45,43.48,43.43,43.47,312900.0,29.6761,29.6965,29.6624,29.6897,312900.0
2007-06-26 14:10:00,43.47,43.48,43.42,43.46,98700.0,29.6897,29.6965,29.6556,29.6829,98700.0
2007-06-26 14:15:00,43.46,43.46,43.39,43.43,244500.0,29.6829,29.6829,29.6351,29.6624,244500.0
2007-06-26 14:20:00,43.43,43.43,43.31,43.35,412200.0,29.6624,29.6624,29.5804,29.6078,412200.0
2007-06-26 14:25:00,43.35,43.4,43.35,43.4,181800.0,29.6078,29.6419,29.6078,29.6419,181800.0
2007-06-26 14:30:00,43.4,43.44,43.38,43.39,203700.0,29.6419,29.6692,29.6282,29.6351,203700.0
2007-06-26 14:35:00,43.39,43.39,43.24,43.24,408900.0,29.6351,29.6351,29.5326,29.5326,408900.0
2007-06-26 14:40:00,43.24,43.3,43.21,43.29,818400.0,29.5326,29.5736,29.5121,29.5668,818400.0
2007-06-26 14:45:00,43.29,43.29,43.22,43.27,125100.0,29.5668,29.5668,29.519,29.5531,125100.0
2007-06-26 14:50:00,43.27,43.3,43.24,43.25,155400.0,29.5531,29.5736,29.5326,29.5395,155400.0
2007-06-26 14:55:00,43.25,43.26,43.17,43.18,319200.0,29.5395,29.5463,29.4848,29.4916,319200.0
2007-06-26 15:00:00,43.19,43.24,43.18,43.24,458400.0,29.4985,29.5326,29.4916,29.5326,458400.0
2007-06-26 15:05:00,43.23,43.27,43.23,43.23,270000.0,29.5258,29.5531,29.5258,29.5258,270000.0
2007-06-26 15:10:00,43.23,43.32,43.22,43.32,343800.0,29.5258,29.5873,29.519,29.5873,343800.0
2007-06-26 15:15:00,43.32,43.38,43.3,43.34,524100.0,29.5873,29.6282,29.5736,29.6009,524100.0
2007-06-26 15:20:00,43.33,43.34,43.29,43.33,406500.0,29.5941,29.6009,29.5668,29.5941,406500.0
2007-06-26 15:25:00,43.33,43.33,43.28,43.29,447900.0,29.5941,29.5941,29.5599,29.5668,447900.0
2007-06-26 15:30:00,43.29,43.35,43.28,43.33,149400.0,29.5668,29.6078,29.5599,29.5941,149400.0
2007-06-26 15:35:00,43.33,43.34,43.27,43.28,439200.0,29.5941,29.6009,29.5531,29.5599,439200.0
2007-06-26 15:40:00,43.28,43.28,43.2,43.22,690600.0,29.5599,29.5599,29.5053,29.519,690600.0
2007-06-26 15:45:00,43.23,43.24,43.18,43.2,328800.0,29.5258,29.5326,29.4916,29.5053,328800.0
2007-06-26 15:50:00,43.2,43.33,43.18,43.31,790200.0,29.5053,29.5941,29.4916,29.5804,790200.0
2007-06-26 15:55:00,43.32,43.32,43.22,43.3,1038900.0,29.5873,29.5873,29.519,29.5736,1038900.0
2007-06-27 09:30:00,42.97,43.05,42.73,42.82,363600.0,29.3482,29.4029,29.1843,29.2458,363600.0
2007-06-27 09:35:00,42.78,42.9,42.78,42.87,979800.0,29.2184,29.3004,29.2184,29.2799,979800.0
2007-06-27 09:40:00,42.87,42.87,42.81,42.85,1446000.0,29.2799,29.2799,29.2389,29.2663,1446000.0
2007-06-27 09:45:00,42.85,42.92,42.77,42.88,1132200.0,29.2663,29.3141,29.2116,29.2867,1132200.0
2007-06-27 09:50:00,42.88,42.99,42.84,42.97,1310100.0,29.2867,29.3619,29.2594,29.3482,1310100.0
2007-06-27 09:55:00,42.97,43.03,42.96,43.0,1165800.0,29.3482,29.3892,29.3414,29.3687,1165800.0
2007-06-27 10:00:00,43.0,43.02,42.96,43.0,690900.0,29.3687,29.3824,29.3414,29.3687,690900.0
2007-06-27 10:05:00,43.0,43.05,42.98,43.03,582300.0,29.3687,29.4029,29.355,29.3892,582300.0
2007-06-27 10:10:00,43.03,43.04,42.93,42.96,295500.0,29.3892,29.396,29.3209,29.3414,295500.0
2007-06-27 10:15:00,42.96,43.01,42.94,42.95,212400.0,29.3414,29.3755,29.3277,29.3346,212400.0
2007-06-27 10:20:00,42.95,42.99,42.9,42.95,231300.0,29.3346,29.3619,29.3004,29.3346,231300.0
2007-06-27 10:25:00,42.96,43.1,42.93,43.02,204000.0,29.3414,29.437,29.3209,29.3824,204000.0
2007-06-27 10:30:00,43.02,43.1,43.0,43.09,363900.0,29.3824,29.437,29.3687,29.4302,363900.0
2007-06-27 10:35:00,43.09,43.12,43.07,43.08,396600.0,29.4302,29.4507,29.4165,29.4233,396600.0
2007-06-27 10:40:00,43.08,43.08,43.04,43.07,272700.0,29.4233,29.4233,29.396,29.4165,272700.0
2007-06-27 10:45:00,43.07,43.07,43.01,43.02,163200.0,29.4165,29.4165,29.3755,29.3824,163200.0
2007-06-27 10:50:00,43.02,43.04,43.0,43.0,228900.0,29.3824,29.396,29.3687,29.3687,228900.0
2007-06-27 10:55:00,43.0,43.03,42.98,43.0,127800.0,29.3687,29.3892,29.355,29.3687,127800.0
2007-06-27 11:00:00,43.0,43.04,42.97,43.03,362100.0,29.3687,29.396,29.3482,29.3892,362100.0
2007-06-27 11:05:00,43.02,43.12,43.0,43.06,285600.0,29.3824,29.4507,29.3687,29.4097,285600.0
2007-06-27 11:10:00,43.06,43.1,43.06,43.09,253800.0,29.4097,29.437,29.4097,29.4302,253800.0
2007-06-27 11:15:00,43.09,43.16,43.08,43.16,806400.0,29.4302,29.478,29.4233,29.478,806400.0
2007-06-27 11:20:00,43.16,43.2,43.15,43.19,487800.0,29.478,29.5053,29.4712,29.4985,487800.0
2007-06-27 11:25:00,43.19,43.2,43.17,43.2,277800.0,29.4985,29.5053,29.4848,29.5053,277800.0
2007-06-27 11:30:00,43.2,43.2,43.15,43.16,168300.0,29.5053,29.5053,29.4712,29.478,168300.0
2007-06-27 11:35:00,43.15,43.15,43.07,43.09,248700.0,29.4712,29.4712,29.4165,29.4302,248700.0
2007-06-27 11:40:00,43.1,43.11,43.04,43.04,201300.0,29.437,29.4438,29.396,29.396,201300.0
2007-06-27 11:45:00,43.05,43.08,43.04,43.05,156000.0,29.4029,29.4233,29.396,29.4029,156000.0
2007-06-27 11:50:00,43.05,43.1,43.05,43.08,175800.0,29.4029,29.437,29.4029,29.4233,175800.0
2007-06-27 11:55:00,43.07,43.09,43.05,43.05,209100.0,29.4165,29.4302,29.4029,29.4029,209100.0
2007-06-27 12:00:00,43.05,43.16,43.05,43.12,173400.0,29.4029,29.478,29.4029,29.4507,173400.0
2007-06-27 12:05:00,43.12,43.16,43.12,43.15,101400.0,29.4507,29.478,29.4507,29.4712,101400.0
2007-06-27 12:10:00,43.15,43.15,43.13,43.15,165300.0,29.4712,29.4712,29.4575,29.4712,165300.0
2007-06-27 12:15:00,43.16,43.16,43.12,43.13,81000.0,29.478,29.478,29.4507,29.4575,81000.0
2007-06-27 12:20:00,43.13,43.17,43.13,43.17,94200.0,29.4575,29.4848,29.4575,29.4848,94200.0
2007-06-27 12:25:00,43.16,43.21,43.12,43.16,243300.0,29.478,29.5121,29.4507,29.478,243300.0
2007-06-27 12:30:00,43.16,43.18,43.13,43.17,83100.0,29.478,29.4916,29.4575,29.4848,83100.0
2007-06-27 12:35:00,43.17,43.29,43.16,43.26,420600.0,29.4848,29.5668,29.478,29.5463,420600.0
2007-06-27 12:40:00,43.26,43.3,43.22,43.27,327300.0,29.5463,29.5736,29.519,29.5531,327300.0
2007-06-27 12:45:00,43.27,43.27,43.18,43.19,180000.0,29.5531,29.5531,29.4916,29.4985,180000.0
2007-06-27 12:50:00,43.19,43.19,43.17,43.18,335400.0,29.4985,29.4985,29.4848,29.4916,335400.0
2007-06-27 12:55:00,43.18,43.22,43.18,43.21,107400.0,29.4916,29.519,29.4916,29.5121,107400.0
2007-06-27 13:00:00,43.21,43.23,43.2,43.21,61200.0,29.5121,29.5258,29.5053,29.5121,61200.0
2007-06-27 13:05:00,43.21,43.22,43.16,43.16,142200.0,29.5121,29.519,29.478,29.478,142200.0
2007-06-27 13:10:00,43.16,43.17,43.11,43.13,252600.0,29.478,29.4848,29.4438,29.4575,252600.0
2007-06-27 13:15:00,43.13,43.13,43.05,43.09,292800.0,29.4575,29.4575,29.4029,29.4302,292800.0
2007-06-27 13:20:00,43.09,43.17,43.09,43.12,216000.0,29.4302,29.4848,29.4302,29.4507,216000.0
2007-06-27 13:25:00,43.12,43.14,43.1,43.1,68100.0,29.4507,29.4643,29.437,29.437,68100.0
2007-06-27 13:30:00,43.09,43.11,43.05,43.05,184200.0,29.4302,29.4438,29.4029,29.4029,184200.0
2007-06-27 13:35:00,43.05,43.07,42.98,43.02,232500.0,29.4029,29.4165,29.355,29.3824,232500.0
2007-06-27 13:40:00,43.02,43.07,43.02,43.07,197400.0,29.3824,29.4165,29.3824,29.4165,197400.0
2007-06-27 13:45:00,43.06,43.12,43.06,43.1,98100.0,29.4097,29.4507,29.4097,29.437,98100.0
2007-06-27 13:50:00,43.1,43.18,43.09,43.16,95400.0,29.437,29.4916,29.4302,29.478,95400.0
2007-06-27 13:55:00,43.17,43.19,43.13,43.16,119700.0,29.4848,29.4985,29.4575,29.478,119700.0
2007-06-27 14:00:00,43.17,43.21,43.15,43.18,123900.0,29.4848,29.5121,29.4712,29.4916,123900.0
2007-06-27 14:05:00,43.17,43.22,43.16,43.22,146400.0,29.4848,29.519,29.478,29.519,146400.0
2007-06-27 14:10:00,43.22,43.33,43.18,43.32,212700.0,29.519,29.5941,29.4916,29.5873,212700.0
2007-06-27 14:15:00,43.32,43.35,43.3,43.34,387300.0,29.5873,29.6078,29.5736,29.6009,387300.0
2007-06-27 14:20:00,43.34,43.38,43.33,43.37,158700.0,29.6009,29.6282,29.5941,29.6214,158700.0
2007-06-27 14:25:00,43.36,43.47,43.36,43.43,674100.0,29.6146,29.6897,29.6146,29.6624,674100.0
2007-06-27 14:30:00,43.43,43.44,43.42,43.43,242700.0,29.6624,29.6692,29.6556,29.6624,242700.0
2007-06-27 14:35:00,43.43,43.49,43.43,43.47,352200.0,29.6624,29.7034,29.6624,29.6897,352200.0
2007-06-27 14:40:00,43.47,43.48,43.42,43.44,144600.0,29.6897,29.6965,29.6556,29.6692,144600.0
2007-06-27 14:45:00,43.44,43.53,43.44,43.49,274200.0,29.6692,29.7307,29.6692,29.7034,274200.0
2007-06-27 14:50:00,43.49,43.52,43.44,43.47,225300.0,29.7034,29.7239,29.6692,29.6897,225300.0
2007-06-27 14:55:00,43.46,43.46,43.42,43.44,91800.0,29.6829,29.6829,29.6556,29.6692,91800.0
2007-06-27 15:00:00,43.45,43.47,43.43,43.46,224700.0,29.6761,29.6897,29.6624,29.6829,224700.0
2007-06-27 15:05:00,43.46,43.53,43.46,43.51,311400.0,29.6829,29.7307,29.6829,29.717,311400.0
2007-06-27 15:10:00,43.51,43.54,43.49,43.5,163800.0,29.717,29.7375,29.7034,29.7102,163800.0
2007-06-27 15:15:00,43.5,43.53,43.5,43.52,623700.0,29.7102,29.7307,29.7102,29.7239,623700.0
2007-06-27 15:20:00,43.52,43.53,43.5,43.52,783600.0,29.7239,29.7307,29.7102,29.7239,783600.0
2007-06-27 15:25:00,43.52,43.59,43.51,43.57,793800.0,29.7239,29.7717,29.717,29.758,793800.0
2007-06-27 15:30:00,43.56,43.62,43.56,43.62,600900.0,29.7512,29.7922,29.7512,29.7922,600900.0
2007-06-27 15:35:00,43.61,43.64,43.6,43.61,595800.0,29.7853,29.8058,29.7785,29.7853,595800.0
2007-06-27 15:40:00,43.62,43.66,43.59,43.63,646500.0,29.7922,29.8195,29.7717,29.799,646500.0
2007-06-27 15:45:00,43.63,43.67,43.57,43.64,1221900.0,29.799,29.8263,29.758,29.8058,1221900.0
2007-06-27 15:50:00,43.64,43.69,43.63,43.66,573000.0,29.8058,29.84,29.799,29.8195,573000.0
2007-06-27 15:55:00,43.66,43.74,43.64,43.71,1125900.0,29.8195,29.8741,29.8058,29.8536,1125900.0
2007-06-28 09:30:00,43.43,43.69,43.43,43.59,145200.0,29.6624,29.84,29.6624,29.7717,145200.0
2007-06-28 09:35:00,43.6,43.73,43.58,43.71,317100.0,29.7785,29.8673,29.7648,29.8536,317100.0
2007-06-28 09:40:00,43.72,43.74,43.65,43.65,298500.0,29.8605,29.8741,29.8127,29.8127,298500.0
2007-06-28 09:45:00,43.66,43.68,43.63,43.65,491400.0,29.8195,29.8331,29.799,29.8127,491400.0
2007-06-28 09:50:00,43.65,43.7,43.65,43.67,737700.0,29.8127,29.8468,29.8127,29.8263,737700.0
2007-06-28 09:55:00,43.67,43.7,43.66,43.68,274200.0,29.8263,29.8468,29.8195,29.8331,274200.0
2007-06-28 10:00:00,43.68,43.76,43.68,43.74,375000.0,29.8331,29.8878,29.8331,29.8741,375000.0
2007-06-28 10:05:00,43.75,43.76,43.73,43.74,552900.0,29.881,29.8878,29.8673,29.8741,552900.0
2007-06-28 10:10:00,43.74,43.78,43.74,43.76,186600.0,29.8741,29.9014,29.8741,29.8878,186600.0
2007-06-28 10:15:00,43.76,43.79,43.75,43.76,328800.0,29.8878,29.9083,29.881,29.8878,328800.0
2007-06-28 10:20:00,43.77,43.77,43.67,43.67,311400.0,29.8946,29.8946,29.8263,29.8263,311400.0
2007-06-28 10:25:00,43.68,43.74,43.68,43.73,64500.0,29.8331,29.8741,29.8331,29.8673,64500.0
2007-06-28 10:30:00,43.73,43.73,43.69,43.7,54600.0,29.8673,29.8673,29.84,29.8468,54600.0
2007-06-28 10:35:00,43.71,43.71,43.68,43.69,91200.0,29.8536,29.8536,29.8331,29.84,91200.0
2007-06-28 10:40:00,43.69,43.7,43.67,43.7,135900.0,29.84,29.8468,29.8263,29.8468,135900.0
2007-06-28 10:45:00,43.7,43.75,43.69,43.73,89700.0,29.8468,29.881,29.84,29.8673,89700.0
2007-06-28 10:50:00,43.73,43.74,43.7,43.74,82200.0,29.8673,29.8741,29.8468,29.8741,82200.0
2007-06-28 10:55:00,43.74,43.76,43.7,43.73,88800.0,29.8741,29.8878,29.8468,29.8673,88800.0
2007-06-28 11:00:00,43.73,43.74,43.72,43.73,71700.0,29.8673,29.8741,29.8605,29.8673,71700.0
2007-06-28 11:05:00,43.73,43.74,43.7,43.7,36900.0,29.8673,29.8741,29.8468,29.8468,36900.0
2007-06-28 11:10:00,43.72,43.73,43.7,43.73,40500.0,29.8605,29.8673,29.8468,29.8673,40500.0
2007-06-28 11:15:00,43.72,43.74,43.71,43.72,33900.0,29.8605,29.8741,29.8536,29.8605,33900.0
2007-06-28 11:20:00,43.72,43.73,43.7,43.71,29100.0,29.8605,29.8673,29.8468,29.8536,29100.0
2007-06-28 11:25:00,43.71,43.72,43.68,43.69,48600.0,29.8536,29.8605,29.8331,29.84,48600.0
2007-06-28 11:30:00,43.69,43.72,43.69,43.7,32100.0,29.84,29.8605,29.84,29.8468,32100.0
2007-06-28 11:35:00,43.71,43.73,43.69,43.73,42000.0,29.8536,29.8673,29.84,29.8673,42000.0
2007-06-28 11:40:00,43.73,43.74,43.73,43.73,86400.0,29.8673,29.8741,29.8673,29.8673,86400.0
2007-06-28 11:45:00,43.74,43.75,43.73,43.74,56400.0,29.8741,29.881,29.8673,29.8741,56400.0
2007-06-28 11:50:00,43.74,43.77,43.73,43.77,94500.0,29.8741,29.8946,29.8673,29.8946,94500.0
2007-06-28 11:55:00,43.77,43.84,43.74,43.83,248400.0,29.8946,29.9424,29.8741,29.9356,248400.0
2007-06-28 12:00:00,43.83,43.87,43.82,43.83,489300.0,29.9356,29.9629,29.9288,29.9356,489300.0
2007-06-28 12:05:00,43.83,43.86,43.8,43.85,182100.0,29.9356,29.9561,29.9151,29.9493,182100.0
2007-06-28 12:10:00,43.84,43.86,43.84,43.85,120000.0,29.9424,29.9561,29.9424,29.9493,120000.0
2007-06-28 12:15:00,43.85,43.89,43.85,43.89,194100.0,29.9493,29.9766,29.9493,29.9766,194100.0
2007-06-28 12:20:00,43.88,43.89,43.87,43.87,64200.0,29.9697,29.9766,29.9629,29.9629,64200.0
2007-06-28 12:25:00,43.87,43.89,43.87,43.88,63900.0,29.9629,29.9766,29.9629,29.9697,63900.0
2007-06-28 12:30:00,43.88,43.88,43.85,43.87,68700.0,29.9697,29.9697,29.9493,29.9629,68700.0
2007-06-28 12:35:00,43.86,43.92,43.86,43.89,100800.0,29.9561,29.9971,29.9561,29.9766,100800.0
2007-06-28 12:40:00,43.89,43.9,43.89,43.89,88500.0,29.9766,29.9834,29.9766,29.9766,88500.0
2007-06-28 12:45:00,43.89,43.91,43.89,43.9,56400.0,29.9766,29.9902,29.9766,29.9834,56400.0
2007-06-28 12:50:00,43.89,43.9,43.88,43.88,51900.0,29.9766,29.9834,29.9697,29.9697,51900.0
2007-06-28 12:55:00,43.88,43.91,43.88,43.91,45900.0,29.9697,29.9902,29.9697,29.9902,45900.0
2007-06-28 13:00:00,43.89,43.9,43.86,43.87,135600.0,29.9766,29.9834,29.9561,29.9629,135600.0
2007-06-28 13:05:00,43.87,43.87,43.85,43.85,312000.0,29.9629,29.9629,29.9493,29.9493,312000.0
2007-06-28 13:10:00,43.85,43.85,43.83,43.84,75300.0,29.9493,29.9493,29.9356,29.9424,75300.0
2007-06-28 13:15:00,43.84,43.85,43.83,43.84,95700.0,29.9424,29.9493,29.9356,29.9424,95700.0
2007-06-28 13:20:00,43.84,43.86,43.84,43.86,92100.0,29.9424,29.9561,29.9424,29.9561,92100.0
2007-06-28 13:25:00,43.86,43.88,43.85,43.88,101100.0,29.9561,29.9697,29.9493,29.9697,101100.0
2007-06-28 13:30:00,43.87,43.89,43.86,43.89,82200.0,29.9629,29.9766,29.9561,29.9766,82200.0
2007-06-28 13:35:00,43.89,43.9,43.87,43.9,110400.0,29.9766,29.9834,29.9629,29.9834,110400.0
2007-06-28 13:40:00,43.9,43.91,43.87,43.87,177900.0,29.9834,29.9902,29.9629,29.9629,177900.0
2007-06-28 13:45:00,43.87,43.88,43.87,43.88,90600.0,29.9629,29.9697,29.9629,29.9697,90600.0
2007-06-28 13:50:00,43.88,43.93,43.87,43.92,141000.0,29.9697,30.0039,29.9629,29.9971,141000.0
2007-06-28 13:55:00,43.92,43.92,43.89,43.9,103800.0,29.9971,29.9971,29.9766,29.9834,103800.0
2007-06-28 14:00:00,43.9,43.91,43.88,43.9,126600.0,29.9834,29.9902,29.9697,29.9834,126600.0
2007-06-28 14:05:00,43.89,43.95,43.89,43.94,222900.0,29.9766,30.0176,29.9766,30.0107,222900.0
2007-06-28 14:10:00,43.94,43.94,43.87,43.87,381300.0,30.0107,30.0107,29.9629,29.9629,381300.0
2007-06-28 14:15:00,43.87,44.0,43.77,43.95,981300.0,29.9629,30.0517,29.8946,30.0176,981300.0
2007-06-28 14:20:00,43.95,43.97,43.89,43.92,708300.0,30.0176,30.0312,29.9766,29.9971,708300.0
2007-06-28 14:25:00,43.92,43.93,43.78,43.81,614700.0,29.9971,30.0039,29.9014,29.9219,614700.0
2007-06-28 14:30:00,43.82,43.82,43.68,43.68,888900.0,29.9288,29.9288,29.8331,29.8331,888900.0
2007-06-28 14:35:00,43.69,43.76,43.64,43.7,743400.0,29.84,29.8878,29.8058,29.8468,743400.0
2007-06-28 14:40:00,43.7,43.89,43.69,43.84,790200.0,29.8468,29.9766,29.84,29.9424,790200.0
2007-06-28 14:45:00,43.84,43.94,43.81,43.82,370500.0,29.9424,30.0107,29.9219,29.9288,370500.0
2007-06-28 14:50:00,43.82,43.9,43.78,43.83,1059300.0,29.9288,29.9834,29.9014,29.9356,1059300.0
2007-06-28 14:55:00,43.82,43.88,43.82,43.86,141000.0,29.9288,29.9697,29.9288,29.9561,141000.0
2007-06-28 15:00:00,43.86,43.88,43.79,43.83,362700.0,29.9561,29.9697,29.9083,29.9356,362700.0
2007-06-28 15:05:00,43.82,43.89,43.79,43.89,222300.0,29.9288,29.9766,29.9083,29.9766,222300.0
2007-06-28 15:10:00,43.87,43.89,43.85,43.86,333600.0,29.9629,29.9766,29.9493,29.9561,333600.0
2007-06-28 15:15:00,43.86,43.91,43.86,43.86,278700.0,29.9561,29.9902,29.9561,29.9561,278700.0
2007-06-28 15:20:00,43.86,43.94,43.86,43.94,436800.0,29.9561,30.0107,29.9561,30.0107,436800.0
2007-06-28 15:25:00,43.94,43.94,43.87,43.88,360300.0,30.0107,30.0107,29.9629,29.9697,360300.0
2007-06-28 15:30:00,43.88,43.9,43.86,43.87,233700.0,29.9697,29.9834,29.9561,29.9629,233700.0
2007-06-28 15:35:00,43.87,43.87,43.85,43.85,170100.0,29.9629,29.9629,29.9493,29.9493,170100.0
2007-06-28 15:40:00,43.85,43.85,43.79,43.8,309300.0,29.9493,29.9493,29.9083,29.9151,309300.0
2007-06-28 15:45:00,43.8,43.81,43.71,43.72,537300.0,29.9151,29.9219,29.8536,29.8605,537300.0
2007-06-28 15:50:00,43.72,43.76,43.71,43.72,303000.0,29.8605,29.8878,29.8536,29.8605,303000.0
2007-06-28 15:55:00,43.72,43.76,43.67,43.68,1179900.0,29.8605,29.8878,29.8263,29.8331,1179900.0
2007-06-29 09:30:00,43.91,44.0,43.8,43.89,513900.0,29.9902,30.0517,29.9151,29.9766,513900.0
2007-06-29 09:35:00,43.89,43.92,43.86,43.9,534600.0,29.9766,29.9971,29.9561,29.9834,534600.0
2007-06-29 09:40:00,43.9,43.97,43.9,43.96,951300.0,29.9834,30.0312,29.9834,30.0244,951300.0
2007-06-29 09:45:00,43.97,44.06,43.96,44.06,1154700.0,30.0312,30.0927,30.0244,30.0927,1154700.0
2007-06-29 09:50:00,44.06,44.08,44.03,44.07,1084200.0,30.0927,30.1063,30.0722,30.0995,1084200.0
2007-06-29 09:55:00,44.08,44.12,44.07,44.08,1948200.0,30.1063,30.1337,30.0995,30.1063,1948200.0
2007-06-29 10:00:00,44.08,44.17,44.07,44.12,1257900.0,30.1063,30.1678,30.0995,30.1337,1257900.0
2007-06-29 10:05:00,44.12,44.13,44.08,44.11,726000.0,30.1337,30.1405,30.1063,30.1268,726000.0
2007-06-29 10:10:00,44.11,44.11,44.05,44.09,624600.0,30.1268,30.1268,30.0859,30.1132,624600.0
2007-06-29 10:15:00,44.09,44.12,44.01,44.02,457800.0,30.1132,30.1337,30.0585,30.0654,457800.0
2007-06-29 10:20:00,44.02,44.03,43.99,44.01,215100.0,30.0654,30.0722,30.0449,30.0585,215100.0
2007-06-29 10:25:00,44.01,44.05,44.01,44.04,230400.0,30.0585,30.0859,30.0585,30.079,230400.0
2007-06-29 10:30:00,44.05,44.06,44.01,44.03,212100.0,30.0859,30.0927,30.0585,30.0722,212100.0
2007-06-29 10:35:00,44.03,44.06,44.01,44.04,164700.0,30.0722,30.0927,30.0585,30.079,164700.0
2007-06-29 10:40:00,44.04,44.05,44.02,44.04,333300.0,30.079,30.0859,30.0654,30.079,333300.0
2007-06-29 10:45:00,44.04,44.06,44.01,44.06,138900.0,30.079,30.0927,30.0585,30.0927,138900.0
2007-06-29 10:50:00,44.06,44.07,43.95,44.05,157800.0,30.0927,30.0995,30.0176,30.0859,157800.0
2007-06-29 10:55:00,44.05,44.06,44.03,44.05,138900.0,30.0859,30.0927,30.0722,30.0859,138900.0
2007-06-29 11:00:00,44.05,44.07,44.02,44.02,163500.0,30.0859,30.0995,30.0654,30.0654,163500.0
2007-06-29 11:05:00,44.02,44.02,43.95,43.98,248100.0,30.0654,30.0654,30.0176,30.038,248100.0
2007-06-29 11:10:00,43.97,44.02,43.96,44.0,167100.0,30.0312,30.0654,30.0244,30.0517,167100.0
2007-06-29 11:15:00,44.0,44.03,43.99,44.03,126600.0,30.0517,30.0722,30.0449,30.0722,126600.0
2007-06-29 11:20:00,44.03,44.07,44.02,44.05,151800.0,30.0722,30.0995,30.0654,30.0859,151800.0
2007-06-29 11:25:00,44.05,44.08,44.05,44.08,135600.0,30.0859,30.1063,30.0859,30.1063,135600.0
2007-06-29 11:30:00,44.07,44.08,44.03,44.08,164700.0,30.0995,30.1063,30.0722,30.1063,164700.0
2007-06-29 11:35:00,44.08,44.09,44.07,44.07,165900.0,30.1063,30.1132,30.0995,30.0995,165900.0
2007-06-29 11:40:00,44.07,44.08,44.07,44.07,150900.0,30.0995,30.1063,30.0995,30.0995,150900.0
2007-06-29 11:45:00,44.07,44.08,44.04,44.05,156000.0,30.0995,30.1063,30.079,30.0859,156000.0
2007-06-29 11:50:00,44.06,44.06,44.02,44.03,99000.0,30.0927,30.0927,30.0654,30.0722,99000.0
2007-06-29 11:55:00,44.03,44.03,43.99,44.0,99300.0,30.0722,30.0722,30.0449,30.0517,99300.0
2007-06-29 12:00:00,44.0,44.01,43.99,43.99,201000.0,30.0517,30.0585,30.0449,30.0449,201000.0
2007-06-29 12:05:00,43.99,44.02,43.99,43.99,198900.0,30.0449,30.0654,30.0449,30.0449,198900.0
2007-06-29 12:10:00,43.99,44.0,43.87,43.88,497100.0,30.0449,30.0517,29.9629,29.9697,497100.0
2007-06-29 12:15:00,43.89,43.9,43.85,43.89,162900.0,29.9766,29.9834,29.9493,29.9766,162900.0
2007-06-29 12:20:00,43.89,43.92,43.87,43.91,286500.0,29.9766,29.9971,29.9629,29.9902,286500.0
2007-06-29 12:25:00,43.9,43.94,43.9,43.9,174900.0,29.9834,30.0107,29.9834,29.9834,174900.0
2007-06-29 12:30:00,43.9,43.9,43.78,43.8,187500.0,29.9834,29.9834,29.9014,29.9151,187500.0
2007-06-29 12:35:00,43.79,43.79,43.73,43.75,669900.0,29.9083,29.9083,29.8673,29.881,669900.0
2007-06-29 12:40:00,43.75,43.8,43.75,43.8,763800.0,29.881,29.9151,29.881,29.9151,763800.0
2007-06-29 12:45:00,43.8,43.81,43.78,43.78,466500.0,29.9151,29.9219,29.9014,29.9014,466500.0
2007-06-29 12:50:00,43.78,43.79,43.75,43.77,571500.0,29.9014,29.9083,29.881,29.8946,571500.0
2007-06-29 12:55:00,43.77,43.78,43.75,43.75,521700.0,29.8946,29.9014,29.881,29.881,521700.0
2007-06-29 13:00:00,43.76,43.78,43.74,43.76,313500.0,29.8878,29.9014,29.8741,29.8878,313500.0
2007-06-29 13:05:00,43.77,43.78,43.74,43.76,494100.0,29.8946,29.9014,29.8741,29.8878,494100.0
2007-06-29 13:10:00,43.76,43.78,43.73,43.74,482100.0,29.8878,29.9014,29.8673,29.8741,482100.0
2007-06-29 13:15:00,43.74,43.75,43.71,43.75,188100.0,29.8741,29.881,29.8536,29.881,188100.0
2007-06-29 13:20:00,43.75,43.77,43.72,43.77,304800.0,29.881,29.8946,29.8605,29.8946,304800.0
2007-06-29 13:25:00,43.77,43.78,43.75,43.75,214800.0,29.8946,29.9014,29.881,29.881,214800.0
2007-06-29 13:30:00,43.75,43.77,43.73,43.75,140400.0,29.881,29.8946,29.8673,29.881,140400.0
2007-06-29 13:35:00,43.75,43.77,43.73,43.77,282300.0,29.881,29.8946,29.8673,29.8946,282300.0
2007-06-29 13:40:00,43.77,43.81,43.75,43.77,150900.0,29.8946,29.9219,29.881,29.8946,150900.0
2007-06-29 13:45:00,43.78,43.93,43.78,43.92,412800.0,29.9014,30.0039,29.9014,29.9971,412800.0
2007-06-29 13:50:00,43.91,43.94,43.87,43.9,218700.0,29.9902,30.0107,29.9629,29.9834,218700.0
2007-06-29 13:55:00,43.89,43.92,43.85,43.86,84900.0,29.9766,29.9971,29.9493,29.9561,84900.0
2007-06-29 14:00:00,43.86,43.87,43.79,43.81,91500.0,29.9561,29.9629,29.9083,29.9219,91500.0
2007-06-29 14:05:00,43.81,43.81,43.71,43.73,180900.0,29.9219,29.9219,29.8536,29.8673,180900.0
2007-06-29 14:10:00,43.73,43.75,43.64,43.67,476400.0,29.8673,29.881,29.8058,29.8263,476400.0
2007-06-29 14:15:00,43.67,43.7,43.65,43.69,658500.0,29.8263,29.8468,29.8127,29.84,658500.0
2007-06-29 14:20:00,43.69,43.73,43.67,43.72,338400.0,29.84,29.8673,29.8263,29.8605,338400.0
2007-06-29 14:25:00,43.72,43.75,43.69,43.73,231000.0,29.8605,29.881,29.84,29.8673,231000.0
2007-06-29 14:30:00,43.73,43.74,43.67,43.71,151500.0,29.8673,29.8741,29.8263,29.8536,151500.0
2007-06-29 14:35:00,43.7,43.79,43.7,43.77,144300.0,29.8468,29.9083,29.8468,29.8946,144300.0
2007-06-29 14:40:00,43.77,43.82,43.76,43.8,108000.0,29.8946,29.9288,29.8878,29.9151,108000.0
2007-06-29 14:45:00,43.8,43.81,43.66,43.75,150600.0,29.9151,29.9219,29.8195,29.881,150600.0
2007-06-29 14:50:00,43.75,43.8,43.75,43.76,266100.0,29.881,29.9151,29.881,29.8878,266100.0
2007-06-29 14:55:00,43.76,43.76,43.69,43.7,264900.0,29.8878,29.8878,29.84,29.8468,264900.0
2007-06-29 15:00:00,43.7,43.77,43.67,43.68,150600.0,29.8468,29.8946,29.8263,29.8331,150600.0
2007-06-29 15:05:00,43.67,43.68,43.56,43.59,641400.0,29.8263,29.8331,29.7512,29.7717,641400.0
2007-06-29 15:10:00,43.59,43.6,43.44,43.48,1122300.0,29.7717,29.7785,29.6692,29.6965,1122300.0
2007-06-29 15:15:00,43.48,43.58,43.45,43.57,682200.0,29.6965,29.7648,29.6761,29.758,682200.0
2007-06-29 15:20:00,43.57,43.59,43.53,43.56,436800.0,29.758,29.7717,29.7307,29.7512,436800.0
2007-06-29 15:25:00,43.56,43.76,43.44,43.44,325800.0,29.7512,29.8878,29.6692,29.6692,325800.0
2007-06-29 15:30:00,43.44,43.48,43.41,43.47,585900.0,29.6692,29.6965,29.6487,29.6897,585900.0
2007-06-29 15:35:00,43.47,43.59,43.47,43.58,357000.0,29.6897,29.7717,29.6897,29.7648,357000.0
2007-06-29 15:40:00,43.58,43.7,43.58,43.63,766500.0,29.7648,29.8468,29.7648,29.799,766500.0
2007-06-29 15:45:00,43.63,43.67,43.6,43.67,542700.0,29.799,29.8263,29.7785,29.8263,542700.0
2007-06-29 15:50:00,43.67,43.73,43.64,43.69,550200.0,29.8263,29.8673,29.8058,29.84,550200.0
2007-06-29 15:55:00,43.69,43.69,43.59,43.62,789900.0,29.84,29.84,29.7717,29.7922,789900.0
2007-07-02 09:30:00,44.0,44.44,44.0,44.25,51000.0,30.0517,30.3522,30.0517,30.2224,51000.0
2007-07-02 09:35:00,44.25,44.25,44.18,44.19,726600.0,30.2224,30.2224,30.1746,30.1815,726600.0
2007-07-02 09:40:00,44.19,44.21,44.14,44.17,447300.0,30.1815,30.1951,30.1473,30.1678,447300.0
2007-07-02 09:45:00,44.16,44.25,44.16,44.21,282600.0,30.161,30.2224,30.161,30.1951,282600.0
2007-07-02 09:50:00,44.21,44.26,44.2,44.25,173100.0,30.1951,30.2293,30.1883,30.2224,173100.0
2007-07-02 09:55:00,44.25,44.3,44.25,44.27,528300.0,30.2224,30.2566,30.2224,30.2361,528300.0
2007-07-02 10:00:00,44.27,44.37,44.27,44.31,890700.0,30.2361,30.3044,30.2361,30.2634,890700.0
2007-07-02 10:05:00,44.32,44.37,44.29,44.35,807600.0,30.2703,30.3044,30.2498,30.2907,807600.0
2007-07-02 10:10:00,44.35,44.43,44.35,44.41,508800.0,30.2907,30.3454,30.2907,30.3317,508800.0
2007-07-02 10:15:00,44.42,44.46,44.42,44.42,1233300.0,30.3386,30.3659,30.3386,30.3386,1233300.0
2007-07-02 10:20:00,44.42,44.42,44.37,44.38,256800.0,30.3386,30.3386,30.3044,30.3112,256800.0
2007-07-02 10:25:00,44.38,44.41,44.36,44.39,369000.0,30.3112,30.3317,30.2976,30.3181,369000.0
2007-07-02 10:30:00,44.39,44.48,44.38,44.46,831300.0,30.3181,30.3795,30.3112,30.3659,831300.0
2007-07-02 10:35:00,44.45,44.48,44.44,44.45,93300.0,30.359,30.3795,30.3522,30.359,93300.0
2007-07-02 10:40:00,44.45,44.45,44.41,44.41,183600.0,30.359,30.359,30.3317,30.3317,183600.0
2007-07-02 10:45:00,44.41,44.45,44.41,44.44,588900.0,30.3317,30.359,30.3317,30.3522,588900.0
2007-07-02 10:50:00,44.44,44.45,44.41,44.42,74700.0,30.3522,30.359,30.3317,30.3386,74700.0
2007-07-02 10:55:00,44.42,44.46,44.41,44.44,88800.0,30.3386,30.3659,30.3317,30.3522,88800.0
2007-07-02 11:00:00,44.45,44.49,44.43,44.44,97500.0,30.359,30.3864,30.3454,30.3522,97500.0
2007-07-02 11:05:00,44.43,44.46,44.42,44.46,324900.0,30.3454,30.3659,30.3386,30.3659,324900.0
2007-07-02 11:10:00,44.46,44.49,44.45,44.47,223800.0,30.3659,30.3864,30.359,30.3727,223800.0
2007-07-02 11:15:00,44.46,44.5,44.45,44.47,588300.0,30.3659,30.3932,30.359,30.3727,588300.0
2007-07-02 11:20:00,44.47,44.5,44.46,44.47,188700.0,30.3727,30.3932,30.3659,30.3727,188700.0
2007-07-02 11:25:00,44.46,44.49,44.46,44.49,230400.0,30.3659,30.3864,30.3659,30.3864,230400.0
2007-07-02 11:30:00,44.48,44.49,44.45,44.46,302400.0,30.3795,30.3864,30.359,30.3659,302400.0
2007-07-02 11:35:00,44.46,44.47,44.42,44.43,318600.0,30.3659,30.3727,30.3386,30.3454,318600.0
2007-07-02 11:40:00,44.43,44.44,44.42,44.43,224700.0,30.3454,30.3522,30.3386,30.3454,224700.0
2007-07-02 11:45:00,44.44,44.45,44.43,44.44,91800.0,30.3522,30.359,30.3454,30.3522,91800.0
2007-07-02 11:50:00,44.44,44.44,44.43,44.44,69600.0,30.3522,30.3522,30.3454,30.3522,69600.0
2007-07-02 11:55:00,44.44,44.48,44.43,44.45,249600.0,30.3522,30.3795,30.3454,30.359,249600.0
2007-07-02 12:00:00,44.45,44.48,44.45,44.48,45600.0,30.359,30.3795,30.359,30.3795,45600.0
2007-07-02 12:05:00,44.47,44.51,44.47,44.5,136500.0,30.3727,30.4,30.3727,30.3932,136500.0
2007-07-02 12:10:00,44.5,44.52,44.49,44.51,108000.0,30.3932,30.4069,30.3864,30.4,108000.0
2007-07-02 12:15:00,44.52,44.52,44.5,44.5,256800.0,30.4069,30.4069,30.3932,30.3932,256800.0
2007-07-02 12:20:00,44.5,44.51,44.43,44.45,277800.0,30.3932,30.4,30.3454,30.359,277800.0
2007-07-02 12:25:00,44.46,44.46,44.42,44.45,174300.0,30.3659,30.3659,30.3386,30.359,174300.0
2007-07-02 12:30:00,44.45,44.49,44.43,44.43,120300.0,30.359,30.3864,30.3454,30.3454,120300.0
2007-07-02 12:35:00,44.44,44.45,44.42,44.44,145800.0,30.3522,30.359,30.3386,30.3522,145800.0
2007-07-02 12:40:00,44.45,44.46,44.42,44.45,65100.0,30.359,30.3659,30.3386,30.359,65100.0
2007-07-02 12:45:00,44.46,44.46,44.41,44.42,269700.0,30.3659,30.3659,30.3317,30.3386,269700.0
2007-07-02 12:50:00,44.42,44.44,44.4,44.42,133500.0,30.3386,30.3522,30.3249,30.3386,133500.0
2007-07-02 12:55:00,44.42,44.43,44.42,44.43,23700.0,30.3386,30.3454,30.3386,30.3454,23700.0
2007-07-02 13:00:00,44.43,44.47,44.43,44.45,129300.0,30.3454,30.3727,30.3454,30.359,129300.0
2007-07-02 13:05:00,44.46,44.49,44.46,44.47,41400.0,30.3659,30.3864,30.3659,30.3727,41400.0
2007-07-02 13:10:00,44.47,44.48,44.43,44.48,180600.0,30.3727,30.3795,30.3454,30.3795,180600.0
2007-07-02 13:15:00,44.47,44.48,44.44,44.44,35100.0,30.3727,30.3795,30.3522,30.3522,35100.0
2007-07-02 13:20:00,44.44,44.46,44.43,44.46,32700.0,30.3522,30.3659,30.3454,30.3659,32700.0
2007-07-02 13:25:00,44.46,44.46,44.44,44.44,28800.0,30.3659,30.3659,30.3522,30.3522,28800.0
2007-07-02 13:30:00,44.45,44.49,44.45,44.46,80400.0,30.359,30.3864,30.359,30.3659,80400.0
2007-07-02 13:35:00,44.45,44.47,44.45,44.47,32400.0,30.359,30.3727,30.359,30.3727,32400.0
2007-07-02 13:40:00,44.46,44.5,44.46,44.5,133500.0,30.3659,30.3932,30.3659,30.3932,133500.0
2007-07-02 13:45:00,44.5,44.6,44.5,44.55,263400.0,30.3932,30.4615,30.3932,30.4273,263400.0
2007-07-02 13:50:00,44.56,44.61,44.56,44.59,54000.0,30.4342,30.4683,30.4342,30.4547,54000.0
2007-07-02 13:55:00,44.59,44.62,44.54,44.54,275400.0,30.4547,30.4752,30.4205,30.4205,275400.0
2007-07-02 14:00:00,44.54,44.55,44.52,44.53,138600.0,30.4205,30.4273,30.4069,30.4137,138600.0
2007-07-02 14:05:00,44.52,44.53,44.5,44.52,190800.0,30.4069,30.4137,30.3932,30.4069,190800.0
2007-07-02 14:10:00,44.52,44.53,44.47,44.47,138900.0,30.4069,30.4137,30.3727,30.3727,138900.0
2007-07-02 14:15:00,44.47,44.49,44.46,44.48,60600.0,30.3727,30.3864,30.3659,30.3795,60600.0
2007-07-02 14:20:00,44.48,44.51,44.48,44.5,33300.0,30.3795,30.4,30.3795,30.3932,33300.0
2007-07-02 14:25:00,44.51,44.52,44.48,44.5,63000.0,30.4,30.4069,30.3795,30.3932,63000.0
2007-07-02 14:30:00,44.5,44.54,44.5,44.54,88500.0,30.3932,30.4205,30.3932,30.4205,88500.0
2007-07-02 14:35:00,44.55,44.58,44.54,44.56,156000.0,30.4273,30.4478,30.4205,30.4342,156000.0
2007-07-02 14:40:00,44.56,44.59,44.55,44.57,96300.0,30.4342,30.4547,30.4273,30.441,96300.0
2007-07-02 14:45:00,44.57,44.57,44.51,44.54,128100.0,30.441,30.441,30.4,30.4205,128100.0
2007-07-02 14:50:00,44.54,44.58,44.53,44.57,109500.0,30.4205,30.4478,30.4137,30.441,109500.0
2007-07-02 14:55:00,44.57,44.61,44.56,44.6,198300.0,30.441,30.4683,30.4342,30.4615,198300.0
2007-07-02 15:00:00,44.6,44.63,44.59,44.6,181200.0,30.4615,30.482,30.4547,30.4615,181200.0
2007-07-02 15:05:00,44.6,44.63,44.59,44.62,93000.0,30.4615,30.482,30.4547,30.4752,93000.0
2007-07-02 15:10:00,44.62,44.63,44.59,44.62,241800.0,30.4752,30.482,30.4547,30.4752,241800.0
2007-07-02 15:15:00,44.62,44.65,44.62,44.64,351300.0,30.4752,30.4956,30.4752,30.4888,351300.0
2007-07-02 15:20:00,44.64,44.67,44.61,44.66,518400.0,30.4888,30.5093,30.4683,30.5025,518400.0
2007-07-02 15:25:00,44.66,44.66,44.59,44.6,457200.0,30.5025,30.5025,30.4547,30.4615,457200.0
2007-07-02 15:30:00,44.6,44.6,44.58,44.58,482100.0,30.4615,30.4615,30.4478,30.4478,482100.0
2007-07-02 15:35:00,44.59,44.59,44.54,44.54,408300.0,30.4547,30.4547,30.4205,30.4205,408300.0
2007-07-02 15:40:00,44.54,44.65,44.54,44.65,750600.0,30.4205,30.4956,30.4205,30.4956,750600.0
2007-07-02 15:45:00,44.64,44.64,44.6,44.61,488100.0,30.4888,30.4888,30.4615,30.4683,488100.0
2007-07-02 15:50:00,44.61,44.62,44.6,44.6,819600.0,30.4683,30.4752,30.4615,30.4615,819600.0
2007-07-02 15:55:00,44.59,44.65,44.53,44.64,1457700.0,30.4547,30.4956,30.4137,30.4888,1457700.0
2007-07-03 09:30:00,44.83,44.95,44.83,44.93,125700.0,30.6186,30.7005,30.6186,30.6869,125700.0
2007-07-03 09:35:00,44.92,44.94,44.9,44.92,549300.0,30.6801,30.6937,30.6664,30.6801,549300.0
2007-07-03 09:40:00,44.92,44.98,44.92,44.98,435900.0,30.6801,30.721,30.6801,30.721,435900.0
2007-07-03 09:45:00,44.98,44.99,44.94,44.96,434100.0,30.721,30.7279,30.6937,30.7074,434100.0
2007-07-03 09:50:00,44.96,45.0,44.96,44.98,381000.0,30.7074,30.7347,30.7074,30.721,381000.0
2007-07-03 09:55:00,44.98,45.04,44.97,45.02,438600.0,30.721,30.762,30.7142,30.7484,438600.0
2007-07-03 10:00:00,45.02,45.04,44.97,44.99,1015800.0,30.7484,30.762,30.7142,30.7279,1015800.0
2007-07-03 10:05:00,44.99,45.01,44.94,45.01,588000.0,30.7279,30.7415,30.6937,30.7415,588000.0
2007-07-03 10:10:00,45.01,45.02,44.98,44.99,958800.0,30.7415,30.7484,30.721,30.7279,958800.0
2007-07-03 10:15:00,44.99,45.0,44.95,44.99,206400.0,30.7279,30.7347,30.7005,30.7279,206400.0
2007-07-03 10:20:00,44.99,45.0,44.96,44.98,150000.0,30.7279,30.7347,30.7074,30.721,150000.0
2007-07-03 10:25:00,44.98,45.04,44.98,45.03,173100.0,30.721,30.762,30.721,30.7552,173100.0
2007-07-03 10:30:00,45.03,45.04,44.99,45.0,63000.0,30.7552,30.762,30.7279,30.7347,63000.0
2007-07-03 10:35:00,45.0,45.01,44.9,45.0,91200.0,30.7347,30.7415,30.6664,30.7347,91200.0
2007-07-03 10:40:00,45.0,45.0,44.99,45.0,60000.0,30.7347,30.7347,30.7279,30.7347,60000.0
2007-07-03 10:45:00,45.0,45.0,44.98,44.98,144000.0,30.7347,30.7347,30.721,30.721,144000.0
2007-07-03 10:50:00,44.98,44.98,44.97,44.98,211200.0,30.721,30.721,30.7142,30.721,211200.0
2007-07-03 10:55:00,44.98,44.99,44.98,44.99,282000.0,30.721,30.7279,30.721,30.7279,282000.0
2007-07-03 11:00:00,44.99,44.99,44.93,44.93,165000.0,30.7279,30.7279,30.6869,30.6869,165000.0
2007-07-03 11:05:00,44.93,44.96,44.93,44.94,128700.0,30.6869,30.7074,30.6869,30.6937,128700.0
2007-07-03 11:10:00,44.93,44.98,44.88,44.88,315900.0,30.6869,30.721,30.6527,30.6527,315900.0
2007-07-03 11:15:00,44.88,44.9,44.86,44.86,506100.0,30.6527,30.6664,30.6391,30.6391,506100.0
2007-07-03 11:20:00,44.85,44.87,44.84,44.86,98400.0,30.6322,30.6459,30.6254,30.6391,98400.0
2007-07-03 11:25:00,44.86,44.88,44.85,44.88,72300.0,30.6391,30.6527,30.6322,30.6527,72300.0
2007-07-03 11:30:00,44.87,44.88,44.87,44.87,67800.0,30.6459,30.6527,30.6459,30.6459,67800.0
2007-07-03 11:35:00,44.87,44.89,44.85,44.88,130800.0,30.6459,30.6596,30.6322,30.6527,130800.0
2007-07-03 11:40:00,44.88,44.91,44.87,44.89,56400.0,30.6527,30.6732,30.6459,30.6596,56400.0
2007-07-03 11:45:00,44.89,44.89,44.86,44.88,278100.0,30.6596,30.6596,30.6391,30.6527,278100.0
2007-07-03 11:50:00,44.88,44.94,44.87,44.94,240600.0,30.6527,30.6937,30.6459,30.6937,240600.0
2007-07-03 11:55:00,44.94,44.96,44.92,44.96,45900.0,30.6937,30.7074,30.6801,30.7074,45900.0
2007-07-03 12:00:00,44.96,44.96,44.9,44.92,643800.0,30.7074,30.7074,30.6664,30.6801,643800.0
2007-07-03 12:05:00,44.91,44.96,44.91,44.96,57300.0,30.6732,30.7074,30.6732,30.7074,57300.0
2007-07-03 12:10:00,44.96,44.97,44.95,44.96,84000.0,30.7074,30.7142,30.7005,30.7074,84000.0
2007-07-03 12:15:00,44.96,44.97,44.96,44.96,75000.0,30.7074,30.7142,30.7074,30.7074,75000.0
2007-07-03 12:20:00,44.96,44.98,44.96,44.96,126900.0,30.7074,30.721,30.7074,30.7074,126900.0
2007-07-03 12:25:00,44.96,44.97,44.94,44.94,115200.0,30.7074,30.7142,30.6937,30.6937,115200.0
2007-07-03 12:30:00,44.94,44.97,44.94,44.96,188700.0,30.6937,30.7142,30.6937,30.7074,188700.0
2007-07-03 12:35:00,44.96,45.0,44.96,45.0,273900.0,30.7074,30.7347,30.7074,30.7347,273900.0
2007-07-03 12:40:00,45.0,45.05,45.0,45.05,454500.0,30.7347,30.7688,30.7347,30.7688,454500.0
2007-07-03 12:45:00,45.05,45.06,44.99,45.0,275100.0,30.7688,30.7757,30.7279,30.7347,275100.0
2007-07-03 12:50:00,44.99,45.01,44.97,44.98,210300.0,30.7279,30.7415,30.7142,30.721,210300.0
2007-07-03 12:55:00,44.98,45.03,44.98,45.02,354000.0,30.721,30.7552,30.721,30.7484,354000.0
2007-07-05 09:30:00,44.87,45.27,44.87,45.12,822600.0,30.6459,30.9191,30.6459,30.8167,822600.0
2007-07-05 09:35:00,45.12,45.15,45.11,45.14,416700.0,30.8167,30.8371,30.8098,30.8303,416700.0
2007-07-05 09:40:00,45.14,45.18,45.13,45.15,186000.0,30.8303,30.8576,30.8235,30.8371,186000.0
2007-07-05 09:45:00,45.14,45.2,45.13,45.19,190200.0,30.8303,30.8713,30.8235,30.8645,190200.0
2007-07-05 09:50:00,45.19,45.26,45.19,45.22,155700.0,30.8645,30.9123,30.8645,30.885,155700.0
2007-07-05 09:55:00,45.22,45.24,45.18,45.23,438300.0,30.885,30.8986,30.8576,30.8918,438300.0
2007-07-05 10:00:00,45.23,45.29,45.23,45.26,265500.0,30.8918,30.9328,30.8918,30.9123,265500.0
2007-07-05 10:05:00,45.26,45.28,45.23,45.25,132600.0,30.9123,30.9259,30.8918,30.9054,132600.0
2007-07-05 10:10:00,45.25,45.29,45.25,45.28,458100.0,30.9054,30.9328,30.9054,30.9259,458100.0
2007-07-05 10:15:00,45.28,45.29,45.24,45.29,267900.0,30.9259,30.9328,30.8986,30.9328,267900.0
2007-07-05 10:20:00,45.29,45.29,45.17,45.2,1038600.0,30.9328,30.9328,30.8508,30.8713,1038600.0
2007-07-05 10:25:00,45.2,45.21,45.19,45.2,183000.0,30.8713,30.8781,30.8645,30.8713,183000.0
2007-07-05 10:30:00,45.2,45.23,45.15,45.23,1367400.0,30.8713,30.8918,30.8371,30.8918,1367400.0
2007-07-05 10:35:00,45.24,45.26,45.22,45.24,1493700.0,30.8986,30.9123,30.885,30.8986,1493700.0
2007-07-05 10:40:00,45.24,45.26,45.21,45.24,232500.0,30.8986,30.9123,30.8781,30.8986,232500.0
2007-07-05 10:45:00,45.25,45.3,45.16,45.16,257400.0,30.9054,30.9396,30.844,30.844,257400.0
2007-07-05 10:50:00,45.16,45.19,45.1,45.14,379500.0,30.844,30.8645,30.803,30.8303,379500.0
2007-07-05 10:55:00,45.14,45.23,45.14,45.2,1462200.0,30.8303,30.8918,30.8303,30.8713,1462200.0
2007-07-05 11:00:00,45.2,45.22,45.12,45.14,368400.0,30.8713,30.885,30.8167,30.8303,368400.0
2007-07-05 11:05:00,45.14,45.17,45.13,45.14,230100.0,30.8303,30.8508,30.8235,30.8303,230100.0
2007-07-05 11:10:00,45.14,45.17,45.11,45.12,217200.0,30.8303,30.8508,30.8098,30.8167,217200.0
2007-07-05 11:15:00,45.13,45.14,45.06,45.12,350100.0,30.8235,30.8303,30.7757,30.8167,350100.0
2007-07-05 11:20:00,45.12,45.18,45.1,45.15,373200.0,30.8167,30.8576,30.803,30.8371,373200.0
2007-07-05 11:25:00,45.14,45.15,45.13,45.13,75600.0,30.8303,30.8371,30.8235,30.8235,75600.0
2007-07-05 11:30:00,45.13,45.14,45.11,45.13,72000.0,30.8235,30.8303,30.8098,30.8235,72000.0
2007-07-05 11:35:00,45.13,45.13,45.12,45.13,57300.0,30.8235,30.8235,30.8167,30.8235,57300.0
2007-07-05 11:40:00,45.13,45.2,45.12,45.14,369600.0,30.8235,30.8713,30.8167,30.8303,369600.0
2007-07-05 11:45:00,45.14,45.16,45.11,45.12,45600.0,30.8303,30.844,30.8098,30.8167,45600.0
2007-07-05 11:50:00,45.12,45.12,45.11,45.11,120300.0,30.8167,30.8167,30.8098,30.8098,120300.0
2007-07-05 11:55:00,45.1,45.11,45.07,45.11,115800.0,30.803,30.8098,30.7825,30.8098,115800.0
2007-07-05 12:00:00,45.1,45.14,45.08,45.13,352200.0,30.803,30.8303,30.7893,30.8235,352200.0
2007-07-05 12:05:00,45.13,45.13,45.07,45.09,52200.0,30.8235,30.8235,30.7825,30.7962,52200.0
2007-07-05 12:10:00,45.1,45.1,45.05,45.06,48600.0,30.803,30.803,30.7688,30.7757,48600.0
2007-07-05 12:15:00,45.06,45.23,45.06,45.1,1137000.0,30.7757,30.8918,30.7757,30.803,1137000.0
2007-07-05 12:20:00,45.1,45.11,45.08,45.08,49800.0,30.803,30.8098,30.7893,30.7893,49800.0
2007-07-05 12:25:00,45.08,45.08,44.97,44.97,366300.0,30.7893,30.7893,30.7142,30.7142,366300.0
2007-07-05 12:30:00,44.98,44.98,44.92,44.92,322800.0,30.721,30.721,30.6801,30.6801,322800.0
2007-07-05 12:35:00,44.93,44.95,44.92,44.94,198900.0,30.6869,30.7005,30.6801,30.6937,198900.0
2007-07-05 12:40:00,44.94,44.98,44.92,44.98,145500.0,30.6937,30.721,30.6801,30.721,145500.0
2007-07-05 12:45:00,44.98,45.01,44.96,44.97,72300.0,30.721,30.7415,30.7074,30.7142,72300.0
2007-07-05 12:50:00,44.97,45.01,44.97,44.98,119100.0,30.7142,30.7415,30.7142,30.721,119100.0
2007-07-05 12:55:00,44.98,45.01,44.98,45.0,229500.0,30.721,30.7415,30.721,30.7347,229500.0
2007-07-05 13:00:00,45.0,45.03,44.99,45.02,232800.0,30.7347,30.7552,30.7279,30.7484,232800.0
2007-07-05 13:05:00,45.02,45.03,45.02,45.02,83700.0,30.7484,30.7552,30.7484,30.7484,83700.0
2007-07-05 13:10:00,45.02,45.06,45.02,45.06,291000.0,30.7484,30.7757,30.7484,30.7757,291000.0
2007-07-05 13:15:00,45.06,45.08,45.06,45.08,144300.0,30.7757,30.7893,30.7757,30.7893,144300.0
2007-07-05 13:20:00,45.08,45.08,45.04,45.04,82800.0,30.7893,30.7893,30.762,30.762,82800.0
2007-07-05 13:25:00,45.05,45.07,45.04,45.07,43800.0,30.7688,30.7825,30.762,30.7825,43800.0
2007-07-05 13:30:00,45.07,45.08,45.06,45.06,221700.0,30.7825,30.7893,30.7757,30.7757,221700.0
2007-07-05 13:35:00,45.06,45.1,45.06,45.08,252000.0,30.7757,30.803,30.7757,30.7893,252000.0
2007-07-05 13:40:00,45.09,45.12,45.09,45.11,287400.0,30.7962,30.8167,30.7962,30.8098,287400.0
2007-07-05 13:45:00,45.11,45.11,45.09,45.1,183600.0,30.8098,30.8098,30.7962,30.803,183600.0
2007-07-05 13:50:00,45.11,45.11,45.1,45.11,42000.0,30.8098,30.8098,30.803,30.8098,42000.0
2007-07-05 13:55:00,45.1,45.11,45.05,45.08,75000.0,30.803,30.8098,30.7688,30.7893,75000.0
2007-07-05 14:00:00,45.08,45.09,45.03,45.06,426900.0,30.7893,30.7962,30.7552,30.7757,426900.0
2007-07-05 14:05:00,45.06,45.11,45.06,45.1,105000.0,30.7757,30.8098,30.7757,30.803,105000.0
2007-07-05 14:10:00,45.1,45.11,45.09,45.11,81600.0,30.803,30.8098,30.7962,30.8098,81600.0
2007-07-05 14:15:00,45.11,45.18,45.11,45.15,330900.0,30.8098,30.8576,30.8098,30.8371,330900.0
2007-07-05 14:20:00,45.16,45.17,45.14,45.16,167100.0,30.844,30.8508,30.8303,30.844,167100.0
2007-07-05 14:25:00,45.16,45.18,45.14,45.18,357000.0,30.844,30.8576,30.8303,30.8576,357000.0
2007-07-05 14:30:00,45.18,45.23,45.18,45.22,130800.0,30.8576,30.8918,30.8576,30.885,130800.0
2007-07-05 14:35:00,45.22,45.23,45.21,45.23,169800.0,30.885,30.8918,30.8781,30.8918,169800.0
2007-07-05 14:40:00,45.22,45.24,45.21,45.22,332100.0,30.885,30.8986,30.8781,30.885,332100.0
2007-07-05 14:45:00,45.23,45.27,45.15,45.26,319200.0,30.8918,30.9191,30.8371,30.9123,319200.0
2007-07-05 14:50:00,45.26,45.27,45.24,45.24,676500.0,30.9123,30.9191,30.8986,30.8986,676500.0
2007-07-05 14:55:00,45.25,45.27,45.23,45.26,949500.0,30.9054,30.9191,30.8918,30.9123,949500.0
2007-07-05 15:00:00,45.26,45.27,45.23,45.25,240900.0,30.9123,30.9191,30.8918,30.9054,240900.0
2007-07-05 15:05:00,45.25,45.27,45.25,45.26,1137600.0,30.9054,30.9191,30.9054,30.9123,1137600.0
2007-07-05 15:10:00,45.27,45.27,45.23,45.23,209700.0,30.9191,30.9191,30.8918,30.8918,209700.0
2007-07-05 15:15:00,45.23,45.23,45.18,45.18,169200.0,30.8918,30.8918,30.8576,30.8576,169200.0
2007-07-05 15:20:00,45.19,45.2,45.18,45.2,249600.0,30.8645,30.8713,30.8576,30.8713,249600.0
2007-07-05 15:25:00,45.2,45.26,45.2,45.25,272700.0,30.8713,30.9123,30.8713,30.9054,272700.0
2007-07-05 15:30:00,45.25,45.25,45.2,45.24,153900.0,30.9054,30.9054,30.8713,30.8986,153900.0
2007-07-05 15:35:00,45.24,45.28,45.22,45.27,307800.0,30.8986,30.9259,30.885,30.9191,307800.0
2007-07-05 15:40:00,45.27,45.3,45.27,45.28,222000.0,30.9191,30.9396,30.9191,30.9259,222000.0
2007-07-05 15:45:00,45.28,45.38,45.28,45.35,409500.0,30.9259,30.9942,30.9259,30.9737,409500.0
2007-07-05 15:50:00,45.35,45.38,45.33,45.37,838500.0,30.9737,30.9942,30.9601,30.9874,838500.0
2007-07-05 15:55:00,45.37,45.38,45.3,45.34,1100100.0,30.9874,30.9942,30.9396,30.9669,1100100.0
2007-07-06 09:30:00,45.53,45.71,45.53,45.64,288900.0,31.0967,31.2196,31.0967,31.1718,288900.0
2007-07-06 09:35:00,45.62,45.67,45.58,45.64,1311900.0,31.1582,31.1923,31.1308,31.1718,1311900.0
2007-07-06 09:40:00,45.64,45.7,45.64,45.68,660900.0,31.1718,31.2128,31.1718,31.1991,660900.0
2007-07-06 09:45:00,45.67,45.67,45.61,45.61,1091100.0,31.1923,31.1923,31.1513,31.1513,1091100.0
2007-07-06 09:50:00,45.62,45.62,45.59,45.59,449700.0,31.1582,31.1582,31.1377,31.1377,449700.0
2007-07-06 09:55:00,45.59,45.66,45.57,45.65,628800.0,31.1377,31.1855,31.124,31.1786,628800.0
2007-07-06 10:00:00,45.65,45.75,45.65,45.73,458700.0,31.1786,31.2469,31.1786,31.2333,458700.0
2007-07-06 10:05:00,45.73,45.8,45.73,45.76,574800.0,31.2333,31.2811,31.2333,31.2538,574800.0
2007-07-06 10:10:00,45.76,45.78,45.76,45.78,276300.0,31.2538,31.2674,31.2538,31.2674,276300.0
2007-07-06 10:15:00,45.78,45.89,45.78,45.89,750600.0,31.2674,31.3426,31.2674,31.3426,750600.0
2007-07-06 10:20:00,45.89,45.89,45.83,45.85,613200.0,31.3426,31.3426,31.3016,31.3152,613200.0
2007-07-06 10:25:00,45.84,45.89,45.83,45.89,183600.0,31.3084,31.3426,31.3016,31.3426,183600.0
2007-07-06 10:30:00,45.89,45.92,45.88,45.9,1056300.0,31.3426,31.363,31.3357,31.3494,1056300.0
2007-07-06 10:35:00,45.9,45.93,45.9,45.92,843000.0,31.3494,31.3699,31.3494,31.363,843000.0
2007-07-06 10:40:00,45.92,45.95,45.87,45.9,355500.0,31.363,31.3835,31.3289,31.3494,355500.0
2007-07-06 10:45:00,45.9,45.95,45.9,45.92,431400.0,31.3494,31.3835,31.3494,31.363,431400.0
2007-07-06 10:50:00,45.92,45.97,45.91,45.97,1149600.0,31.363,31.3972,31.3562,31.3972,1149600.0
2007-07-06 10:55:00,45.97,45.97,45.91,45.95,418500.0,31.3972,31.3972,31.3562,31.3835,418500.0
2007-07-06 11:00:00,45.95,45.96,45.93,45.95,578700.0,31.3835,31.3904,31.3699,31.3835,578700.0
2007-07-06 11:05:00,45.95,46.03,45.94,46.03,562800.0,31.3835,31.4382,31.3767,31.4382,562800.0
2007-07-06 11:10:00,46.02,46.09,46.02,46.05,2083800.0,31.4313,31.4792,31.4313,31.4518,2083800.0
2007-07-06 11:15:00,46.04,46.07,46.04,46.04,150900.0,31.445,31.4655,31.445,31.445,150900.0
2007-07-06 11:20:00,46.05,46.14,46.04,46.08,237000.0,31.4518,31.5133,31.445,31.4723,237000.0
2007-07-06 11:25:00,46.08,46.11,46.02,46.11,273300.0,31.4723,31.4928,31.4313,31.4928,273300.0
2007-07-06 11:30:00,46.11,46.2,46.09,46.18,1290300.0,31.4928,31.5543,31.4792,31.5406,1290300.0
2007-07-06 11:35:00,46.18,46.21,46.17,46.2,622800.0,31.5406,31.5611,31.5338,31.5543,622800.0
2007-07-06 11:40:00,46.21,46.23,46.2,46.21,282300.0,31.5611,31.5748,31.5543,31.5611,282300.0
2007-07-06 11:45:00,46.21,46.23,46.2,46.2,211200.0,31.5611,31.5748,31.5543,31.5543,211200.0
2007-07-06 11:50:00,46.2,46.22,46.18,46.21,602700.0,31.5543,31.5679,31.5406,31.5611,602700.0
2007-07-06 11:55:00,46.21,46.24,46.21,46.23,614100.0,31.5611,31.5816,31.5611,31.5748,614100.0
2007-07-06 12:00:00,46.23,46.27,46.23,46.27,630300.0,31.5748,31.6021,31.5748,31.6021,630300.0
2007-07-06 12:05:00,46.27,46.27,46.24,46.26,305400.0,31.6021,31.6021,31.5816,31.5953,305400.0
2007-07-06 12:10:00,46.26,46.29,46.26,46.28,286800.0,31.5953,31.6158,31.5953,31.6089,286800.0
2007-07-06 12:15:00,46.28,46.28,46.2,46.21,469800.0,31.6089,31.6089,31.5543,31.5611,469800.0
2007-07-06 12:20:00,46.21,46.24,46.18,46.22,453300.0,31.5611,31.5816,31.5406,31.5679,453300.0
2007-07-06 12:25:00,46.22,46.23,46.17,46.21,351300.0,31.5679,31.5748,31.5338,31.5611,351300.0
2007-07-06 12:30:00,46.21,46.22,46.2,46.21,214200.0,31.5611,31.5679,31.5543,31.5611,214200.0
2007-07-06 12:35:00,46.21,46.27,46.2,46.23,251400.0,31.5611,31.6021,31.5543,31.5748,251400.0
2007-07-06 12:40:00,46.23,46.24,46.23,46.23,310500.0,31.5748,31.5816,31.5748,31.5748,310500.0
2007-07-06 12:45:00,46.23,46.27,46.21,46.21,219900.0,31.5748,31.6021,31.5611,31.5611,219900.0
2007-07-06 12:50:00,46.21,46.24,46.2,46.23,217800.0,31.5611,31.5816,31.5543,31.5748,217800.0
2007-07-06 12:55:00,46.23,46.26,46.21,46.23,175800.0,31.5748,31.5953,31.5611,31.5748,175800.0
2007-07-06 13:00:00,46.23,46.24,46.18,46.19,285000.0,31.5748,31.5816,31.5406,31.5475,285000.0
2007-07-06 13:05:00,46.18,46.21,46.17,46.19,67500.0,31.5406,31.5611,31.5338,31.5475,67500.0
2007-07-06 13:10:00,46.19,46.21,46.17,46.19,159000.0,31.5475,31.5611,31.5338,31.5475,159000.0
2007-07-06 13:15:00,46.19,46.23,46.17,46.17,269400.0,31.5475,31.5748,31.5338,31.5338,269400.0
2007-07-06 13:20:00,46.17,46.21,46.16,46.2,170100.0,31.5338,31.5611,31.527,31.5543,170100.0
2007-07-06 13:25:00,46.2,46.2,46.19,46.19,91200.0,31.5543,31.5543,31.5475,31.5475,91200.0
2007-07-06 13:30:00,46.19,46.2,46.15,46.17,311400.0,31.5475,31.5543,31.5201,31.5338,311400.0
2007-07-06 13:35:00,46.17,46.19,46.16,46.16,106800.0,31.5338,31.5475,31.527,31.527,106800.0
2007-07-06 13:40:00,46.16,46.19,46.16,46.17,248700.0,31.527,31.5475,31.527,31.5338,248700.0
2007-07-06 13:45:00,46.18,46.18,46.12,46.14,387300.0,31.5406,31.5406,31.4996,31.5133,387300.0
2007-07-06 13:50:00,46.13,46.2,46.13,46.18,267000.0,31.5065,31.5543,31.5065,31.5406,267000.0
2007-07-06 13:55:00,46.18,46.2,46.17,46.17,126000.0,31.5406,31.5543,31.5338,31.5338,126000.0
2007-07-06 14:00:00,46.17,46.2,46.15,46.17,164100.0,31.5338,31.5543,31.5201,31.5338,164100.0
2007-07-06 14:05:00,46.17,46.18,46.16,46.18,52500.0,31.5338,31.5406,31.527,31.5406,52500.0
2007-07-06 14:10:00,46.18,46.26,46.18,46.25,240000.0,31.5406,31.5953,31.5406,31.5884,240000.0
2007-07-06 14:15:00,46.25,46.26,46.17,46.2,191400.0,31.5884,31.5953,31.5338,31.5543,191400.0
2007-07-06 14:20:00,46.2,46.2,46.17,46.17,64800.0,31.5543,31.5543,31.5338,31.5338,64800.0
2007-07-06 14:25:00,46.17,46.19,46.17,46.18,36900.0,31.5338,31.5475,31.5338,31.5406,36900.0
2007-07-06 14:30:00,46.18,46.21,46.18,46.2,40800.0,31.5406,31.5611,31.5406,31.5543,40800.0
2007-07-06 14:35:00,46.21,46.23,46.2,46.22,103800.0,31.5611,31.5748,31.5543,31.5679,103800.0
2007-07-06 14:40:00,46.22,46.22,46.17,46.19,98100.0,31.5679,31.5679,31.5338,31.5475,98100.0
2007-07-06 14:45:00,46.18,46.18,46.13,46.14,129900.0,31.5406,31.5406,31.5065,31.5133,129900.0
2007-07-06 14:50:00,46.14,46.15,46.13,46.15,54900.0,31.5133,31.5201,31.5065,31.5201,54900.0
2007-07-06 14:55:00,46.15,46.17,46.14,46.17,84600.0,31.5201,31.5338,31.5133,31.5338,84600.0
2007-07-06 15:00:00,46.17,46.17,46.15,46.17,116700.0,31.5338,31.5338,31.5201,31.5338,116700.0
2007-07-06 15:05:00,46.16,46.18,46.14,46.17,152400.0,31.527,31.5406,31.5133,31.5338,152400.0
2007-07-06 15:10:00,46.17,46.19,46.15,46.16,173400.0,31.5338,31.5475,31.5201,31.527,173400.0
2007-07-06 15:15:00,46.16,46.16,46.14,46.15,153300.0,31.527,31.527,31.5133,31.5201,153300.0
2007-07-06 15:20:00,46.15,46.18,46.13,46.14,366000.0,31.5201,31.5406,31.5065,31.5133,366000.0
2007-07-06 15:25:00,46.14,46.17,46.12,46.17,261900.0,31.5133,31.5338,31.4996,31.5338,261900.0
2007-07-06 15:30:00,46.17,46.23,46.16,46.23,184200.0,31.5338,31.5748,31.527,31.5748,184200.0
2007-07-06 15:35:00,46.23,46.23,46.15,46.17,265500.0,31.5748,31.5748,31.5201,31.5338,265500.0
2007-07-06 15:40:00,46.17,46.18,46.09,46.1,170100.0,31.5338,31.5406,31.4792,31.486,170100.0
2007-07-06 15:45:00,46.1,46.1,46.02,46.03,378300.0,31.486,31.486,31.4313,31.4382,378300.0
2007-07-06 15:50:00,46.02,46.03,45.98,45.98,509700.0,31.4313,31.4382,31.404,31.404,509700.0
2007-07-06 15:55:00,45.99,46.16,45.98,46.08,592500.0,31.4109,31.527,31.404,31.4723,592500.0
2007-07-09 09:30:00,46.43,46.48,46.4,46.47,428700.0,31.7114,31.7455,31.6909,31.7387,428700.0
2007-07-09 09:35:00,46.49,46.6,46.47,46.59,694500.0,31.7524,31.8275,31.7387,31.8207,694500.0
2007-07-09 09:40:00,46.59,46.63,46.57,46.61,1313700.0,31.8207,31.848,31.807,31.8343,1313700.0
2007-07-09 09:45:00,46.61,46.61,46.47,46.49,973500.0,31.8343,31.8343,31.7387,31.7524,973500.0
2007-07-09 09:50:00,46.49,46.59,46.48,46.58,1051500.0,31.7524,31.8207,31.7455,31.8138,1051500.0
2007-07-09 09:55:00,46.57,46.6,46.49,46.52,462300.0,31.807,31.8275,31.7524,31.7728,462300.0
2007-07-09 10:00:00,46.51,46.55,46.5,46.54,165900.0,31.766,31.7933,31.7592,31.7865,165900.0
2007-07-09 10:05:00,46.55,46.6,46.54,46.59,360600.0,31.7933,31.8275,31.7865,31.8207,360600.0
2007-07-09 10:10:00,46.59,46.62,46.58,46.62,696600.0,31.8207,31.8411,31.8138,31.8411,696600.0
2007-07-09 10:15:00,46.62,46.65,46.58,46.63,933300.0,31.8411,31.8616,31.8138,31.848,933300.0
2007-07-09 10:20:00,46.63,46.65,46.61,46.61,522000.0,31.848,31.8616,31.8343,31.8343,522000.0
2007-07-09 10:25:00,46.61,46.61,46.57,46.6,426000.0,31.8343,31.8343,31.807,31.8275,426000.0
2007-07-09 10:30:00,46.6,46.61,46.58,46.59,226800.0,31.8275,31.8343,31.8138,31.8207,226800.0
2007-07-09 10:35:00,46.59,46.6,46.5,46.52,736200.0,31.8207,31.8275,31.7592,31.7728,736200.0
2007-07-09 10:40:00,46.52,46.52,46.43,46.44,412500.0,31.7728,31.7728,31.7114,31.7182,412500.0
2007-07-09 10:45:00,46.44,46.46,46.41,46.42,518100.0,31.7182,31.7319,31.6977,31.7045,518100.0
2007-07-09 10:50:00,46.42,46.47,46.4,46.45,310200.0,31.7045,31.7387,31.6909,31.725,310200.0
2007-07-09 10:55:00,46.46,46.47,46.43,46.45,326100.0,31.7319,31.7387,31.7114,31.725,326100.0
2007-07-09 11:00:00,46.45,46.55,46.43,46.54,219300.0,31.725,31.7933,31.7114,31.7865,219300.0
2007-07-09 11:05:00,46.53,46.59,46.53,46.58,282300.0,31.7797,31.8207,31.7797,31.8138,282300.0
2007-07-09 11:10:00,46.58,46.59,46.47,46.54,366000.0,31.8138,31.8207,31.7387,31.7865,366000.0
2007-07-09 11:15:00,46.53,46.55,46.5,46.55,261600.0,31.7797,31.7933,31.7592,31.7933,261600.0
2007-07-09 11:20:00,46.55,46.57,46.47,46.51,292200.0,31.7933,31.807,31.7387,31.766,292200.0
2007-07-09 11:25:00,46.52,46.53,46.49,46.51,983700.0,31.7728,31.7797,31.7524,31.766,983700.0
2007-07-09 11:30:00,46.51,46.52,46.49,46.5,93300.0,31.766,31.7728,31.7524,31.7592,93300.0
2007-07-09 11:35:00,46.5,46.5,46.47,46.49,167700.0,31.7592,31.7592,31.7387,31.7524,167700.0
2007-07-09 11:40:00,46.49,46.52,46.49,46.52,50100.0,31.7524,31.7728,31.7524,31.7728,50100.0
2007-07-09 11:45:00,46.52,46.52,46.49,46.51,30600.0,31.7728,31.7728,31.7524,31.766,30600.0
2007-07-09 11:50:00,46.51,46.53,46.5,46.53,47400.0,31.766,31.7797,31.7592,31.7797,47400.0
2007-07-09 11:55:00,46.53,46.57,46.53,46.57,163500.0,31.7797,31.807,31.7797,31.807,163500.0
2007-07-09 12:00:00,46.57,46.58,46.56,46.58,204300.0,31.807,31.8138,31.8002,31.8138,204300.0
2007-07-09 12:05:00,46.58,46.58,46.55,46.55,94500.0,31.8138,31.8138,31.7933,31.7933,94500.0
2007-07-09 12:10:00,46.55,46.57,46.52,46.57,620100.0,31.7933,31.807,31.7728,31.807,620100.0
2007-07-09 12:15:00,46.56,46.58,46.56,46.58,75600.0,31.8002,31.8138,31.8002,31.8138,75600.0
2007-07-09 12:20:00,46.58,46.59,46.56,46.57,76800.0,31.8138,31.8207,31.8002,31.807,76800.0
2007-07-09 12:25:00,46.57,46.6,46.57,46.6,233100.0,31.807,31.8275,31.807,31.8275,233100.0
2007-07-09 12:30:00,46.6,46.65,46.6,46.64,231300.0,31.8275,31.8616,31.8275,31.8548,231300.0
2007-07-09 12:35:00,46.63,46.64,46.59,46.64,678000.0,31.848,31.8548,31.8207,31.8548,678000.0
2007-07-09 12:40:00,46.64,46.64,46.6,46.62,639000.0,31.8548,31.8548,31.8275,31.8411,639000.0
2007-07-09 12:45:00,46.62,46.63,46.57,46.57,237300.0,31.8411,31.848,31.807,31.807,237300.0
2007-07-09 12:50:00,46.58,46.62,46.57,46.61,81300.0,31.8138,31.8411,31.807,31.8343,81300.0
2007-07-09 12:55:00,46.61,46.62,46.58,46.59,32700.0,31.8343,31.8411,31.8138,31.8207,32700.0
2007-07-09 13:00:00,46.6,46.62,46.57,46.61,51600.0,31.8275,31.8411,31.807,31.8343,51600.0
2007-07-09 13:05:00,46.6,46.61,46.58,46.58,226800.0,31.8275,31.8343,31.8138,31.8138,226800.0
2007-07-09 13:10:00,46.58,46.6,46.55,46.57,52500.0,31.8138,31.8275,31.7933,31.807,52500.0
2007-07-09 13:15:00,46.57,46.59,46.57,46.57,41100.0,31.807,31.8207,31.807,31.807,41100.0
2007-07-09 13:20:00,46.59,46.6,46.56,46.58,103200.0,31.8207,31.8275,31.8002,31.8138,103200.0
2007-07-09 13:25:00,46.58,46.63,46.58,46.62,465000.0,31.8138,31.848,31.8138,31.8411,465000.0
2007-07-09 13:30:00,46.61,46.61,46.58,46.58,151500.0,31.8343,31.8343,31.8138,31.8138,151500.0
2007-07-09 13:35:00,46.58,46.62,46.5,46.6,426300.0,31.8138,31.8411,31.7592,31.8275,426300.0
2007-07-09 13:40:00,46.6,46.6,46.55,46.58,328800.0,31.8275,31.8275,31.7933,31.8138,328800.0
2007-07-09 13:45:00,46.58,46.59,46.56,46.57,263400.0,31.8138,31.8207,31.8002,31.807,263400.0
2007-07-09 13:50:00,46.57,46.6,46.57,46.58,82200.0,31.807,31.8275,31.807,31.8138,82200.0
2007-07-09 13:55:00,46.58,46.62,46.57,46.59,173100.0,31.8138,31.8411,31.807,31.8207,173100.0
2007-07-09 14:00:00,46.6,46.6,46.58,46.59,121500.0,31.8275,31.8275,31.8138,31.8207,121500.0
2007-07-09 14:05:00,46.59,46.6,46.57,46.57,92100.0,31.8207,31.8275,31.807,31.807,92100.0
2007-07-09 14:10:00,46.58,46.6,46.57,46.59,135600.0,31.8138,31.8275,31.807,31.8207,135600.0
2007-07-09 14:15:00,46.59,46.59,46.57,46.58,84300.0,31.8207,31.8207,31.807,31.8138,84300.0
2007-07-09 14:20:00,46.58,46.59,46.57,46.57,63900.0,31.8138,31.8207,31.807,31.807,63900.0
2007-07-09 14:25:00,46.57,46.58,46.54,46.57,495300.0,31.807,31.8138,31.7865,31.807,495300.0
2007-07-09 14:30:00,46.56,46.57,46.56,46.56,71400.0,31.8002,31.807,31.8002,31.8002,71400.0
2007-07-09 14:35:00,46.56,46.58,46.56,46.58,448500.0,31.8002,31.8138,31.8002,31.8138,448500.0
2007-07-09 14:40:00,46.58,46.58,46.56,46.58,156000.0,31.8138,31.8138,31.8002,31.8138,156000.0
2007-07-09 14:45:00,46.57,46.62,46.57,46.61,283500.0,31.807,31.8411,31.807,31.8343,283500.0
2007-07-09 14:50:00,46.61,46.63,46.6,46.61,93000.0,31.8343,31.848,31.8275,31.8343,93000.0
2007-07-09 14:55:00,46.61,46.66,46.61,46.65,220800.0,31.8343,31.8685,31.8343,31.8616,220800.0
2007-07-09 15:00:00,46.65,46.7,46.65,46.68,396600.0,31.8616,31.8958,31.8616,31.8821,396600.0
2007-07-09 15:05:00,46.68,46.68,46.63,46.64,153000.0,31.8821,31.8821,31.848,31.8548,153000.0
2007-07-09 15:10:00,46.64,46.65,46.63,46.63,64800.0,31.8548,31.8616,31.848,31.848,64800.0
2007-07-09 15:15:00,46.63,46.67,46.63,46.66,294900.0,31.848,31.8753,31.848,31.8685,294900.0
2007-07-09 15:20:00,46.66,46.67,46.62,46.62,522300.0,31.8685,31.8753,31.8411,31.8411,522300.0
2007-07-09 15:25:00,46.63,46.64,46.6,46.62,178200.0,31.848,31.8548,31.8275,31.8411,178200.0
2007-07-09 15:30:00,46.61,46.62,46.57,46.58,517200.0,31.8343,31.8411,31.807,31.8138,517200.0
2007-07-09 15:35:00,46.58,46.59,46.55,46.57,499500.0,31.8138,31.8207,31.7933,31.807,499500.0
2007-07-09 15:40:00,46.57,46.58,46.51,46.52,291900.0,31.807,31.8138,31.766,31.7728,291900.0
2007-07-09 15:45:00,46.51,46.54,46.51,46.53,223800.0,31.766,31.7865,31.766,31.7797,223800.0
2007-07-09 15:50:00,46.53,46.54,46.52,46.53,427200.0,31.7797,31.7865,31.7728,31.7797,427200.0
2007-07-09 15:55:00,46.53,46.6,46.52,46.58,970800.0,31.7797,31.8275,31.7728,31.8138,970800.0
2007-07-10 09:30:00,46.05,46.21,45.96,46.04,388500.0,31.4518,31.5611,31.3904,31.445,388500.0
2007-07-10 09:35:00,46.03,46.12,46.02,46.05,1123500.0,31.4382,31.4996,31.4313,31.4518,1123500.0
2007-07-10 09:40:00,46.04,46.06,45.95,45.96,736200.0,31.445,31.4587,31.3835,31.3904,736200.0
2007-07-10 09:45:00,45.96,45.99,45.89,45.94,1095600.0,31.3904,31.4109,31.3426,31.3767,1095600.0
2007-07-10 09:50:00,45.94,45.97,45.88,45.96,2255100.0,31.3767,31.3972,31.3357,31.3904,2255100.0
2007-07-10 09:55:00,45.97,46.0,45.81,45.89,1372500.0,31.3972,31.4177,31.2879,31.3426,1372500.0
2007-07-10 10:00:00,45.88,45.93,45.82,45.91,1062600.0,31.3357,31.3699,31.2947,31.3562,1062600.0
2007-07-10 10:05:00,45.92,45.93,45.85,45.93,982200.0,31.363,31.3699,31.3152,31.3699,982200.0
2007-07-10 10:10:00,45.93,45.97,45.87,45.95,675300.0,31.3699,31.3972,31.3289,31.3835,675300.0
2007-07-10 10:15:00,45.95,46.0,45.94,45.98,297000.0,31.3835,31.4177,31.3767,31.404,297000.0
2007-07-10 10:20:00,45.98,46.0,45.96,46.0,294300.0,31.404,31.4177,31.3904,31.4177,294300.0
2007-07-10 10:25:00,46.0,46.0,45.91,45.92,463800.0,31.4177,31.4177,31.3562,31.363,463800.0
2007-07-10 10:30:00,45.92,45.93,45.87,45.91,405300.0,31.363,31.3699,31.3289,31.3562,405300.0
2007-07-10 10:35:00,45.91,46.0,45.89,45.94,798300.0,31.3562,31.4177,31.3426,31.3767,798300.0
2007-07-10 10:40:00,45.94,45.95,45.9,45.93,277500.0,31.3767,31.3835,31.3494,31.3699,277500.0
2007-07-10 10:45:00,45.92,45.93,45.86,45.9,135300.0,31.363,31.3699,31.3221,31.3494,135300.0
2007-07-10 10:50:00,45.89,45.96,45.89,45.96,141300.0,31.3426,31.3904,31.3426,31.3904,141300.0
2007-07-10 10:55:00,45.97,45.99,45.96,45.98,170700.0,31.3972,31.4109,31.3904,31.404,170700.0
2007-07-10 11:00:00,45.98,46.03,45.98,45.99,411000.0,31.404,31.4382,31.404,31.4109,411000.0
2007-07-10 11:05:00,45.99,46.03,45.98,46.03,134400.0,31.4109,31.4382,31.404,31.4382,134400.0
2007-07-10 11:10:00,46.03,46.04,45.97,46.01,89700.0,31.4382,31.445,31.3972,31.4245,89700.0
2007-07-10 11:15:00,46.01,46.12,46.01,46.09,294000.0,31.4245,31.4996,31.4245,31.4792,294000.0
2007-07-10 11:20:00,46.09,46.12,46.06,46.08,112800.0,31.4792,31.4996,31.4587,31.4723,112800.0
2007-07-10 11:25:00,46.07,46.09,46.06,46.06,86100.0,31.4655,31.4792,31.4587,31.4587,86100.0
2007-07-10 11:30:00,46.05,46.13,46.05,46.13,88500.0,31.4518,31.5065,31.4518,31.5065,88500.0
2007-07-10 11:35:00,46.13,46.13,46.08,46.1,105900.0,31.5065,31.5065,31.4723,31.486,105900.0
2007-07-10 11:40:00,46.1,46.13,46.09,46.13,134400.0,31.486,31.5065,31.4792,31.5065,134400.0
2007-07-10 11:45:00,46.12,46.12,46.06,46.06,57000.0,31.4996,31.4996,31.4587,31.4587,57000.0
2007-07-10 11:50:00,46.06,46.07,46.05,46.05,37200.0,31.4587,31.4655,31.4518,31.4518,37200.0
2007-07-10 11:55:00,46.05,46.15,46.05,46.09,71100.0,31.4518,31.5201,31.4518,31.4792,71100.0
2007-07-10 12:00:00,46.1,46.1,46.07,46.07,83400.0,31.486,31.486,31.4655,31.4655,83400.0
2007-07-10 12:05:00,46.08,46.08,46.05,46.05,32400.0,31.4723,31.4723,31.4518,31.4518,32400.0
2007-07-10 12:10:00,46.04,46.04,45.98,46.0,99600.0,31.445,31.445,31.404,31.4177,99600.0
2007-07-10 12:15:00,46.0,46.05,46.0,46.04,79200.0,31.4177,31.4518,31.4177,31.445,79200.0
2007-07-10 12:20:00,46.05,46.07,46.05,46.05,30300.0,31.4518,31.4655,31.4518,31.4518,30300.0
2007-07-10 12:25:00,46.05,46.06,46.04,46.05,20400.0,31.4518,31.4587,31.445,31.4518,20400.0
2007-07-10 12:30:00,46.05,46.06,46.03,46.03,30000.0,31.4518,31.4587,31.4382,31.4382,30000.0
2007-07-10 12:35:00,46.03,46.07,46.03,46.04,123600.0,31.4382,31.4655,31.4382,31.445,123600.0
2007-07-10 12:40:00,46.04,46.04,45.99,45.99,578100.0,31.445,31.445,31.4109,31.4109,578100.0
2007-07-10 12:45:00,45.99,46.0,45.94,45.97,379800.0,31.4109,31.4177,31.3767,31.3972,379800.0
2007-07-10 12:50:00,45.96,45.96,45.92,45.95,269100.0,31.3904,31.3904,31.363,31.3835,269100.0
2007-07-10 12:55:00,45.95,45.97,45.95,45.97,97500.0,31.3835,31.3972,31.3835,31.3972,97500.0
2007-07-10 13:00:00,45.97,45.97,45.87,45.9,1267200.0,31.3972,31.3972,31.3289,31.3494,1267200.0
2007-07-10 13:05:00,45.9,45.94,45.87,45.93,227400.0,31.3494,31.3767,31.3289,31.3699,227400.0
2007-07-10 13:10:00,45.93,45.99,45.93,45.96,360300.0,31.3699,31.4109,31.3699,31.3904,360300.0
2007-07-10 13:15:00,45.97,45.98,45.88,45.93,124500.0,31.3972,31.404,31.3357,31.3699,124500.0
2007-07-10 13:20:00,45.92,45.92,45.78,45.85,335700.0,31.363,31.363,31.2674,31.3152,335700.0
2007-07-10 13:25:00,45.84,45.87,45.82,45.86,125700.0,31.3084,31.3289,31.2947,31.3221,125700.0
2007-07-10 13:30:00,45.86,45.87,45.82,45.86,188100.0,31.3221,31.3289,31.2947,31.3221,188100.0
2007-07-10 13:35:00,45.86,45.9,45.84,45.86,417300.0,31.3221,31.3494,31.3084,31.3221,417300.0
2007-07-10 13:40:00,45.86,45.87,45.81,45.85,773100.0,31.3221,31.3289,31.2879,31.3152,773100.0
2007-07-10 13:45:00,45.84,45.85,45.68,45.72,475200.0,31.3084,31.3152,31.1991,31.2264,475200.0
2007-07-10 13:50:00,45.72,45.74,45.59,45.72,751200.0,31.2264,31.2401,31.1377,31.2264,751200.0
2007-07-10 13:55:00,45.72,45.72,45.63,45.67,625500.0,31.2264,31.2264,31.165,31.1923,625500.0
2007-07-10 14:00:00,45.67,45.69,45.6,45.64,764400.0,31.1923,31.206,31.1445,31.1718,764400.0
2007-07-10 14:05:00,45.65,45.68,45.63,45.66,351000.0,31.1786,31.1991,31.165,31.1855,351000.0
2007-07-10 14:10:00,45.67,45.68,45.65,45.67,177000.0,31.1923,31.1991,31.1786,31.1923,177000.0
2007-07-10 14:15:00,45.68,45.78,45.67,45.76,312300.0,31.1991,31.2674,31.1923,31.2538,312300.0
2007-07-10 14:20:00,45.76,45.79,45.73,45.77,485100.0,31.2538,31.2743,31.2333,31.2606,485100.0
2007-07-10 14:25:00,45.77,45.77,45.69,45.69,303900.0,31.2606,31.2606,31.206,31.206,303900.0
2007-07-10 14:30:00,45.69,45.72,45.68,45.71,508800.0,31.206,31.2264,31.1991,31.2196,508800.0
2007-07-10 14:35:00,45.71,45.74,45.7,45.71,644100.0,31.2196,31.2401,31.2128,31.2196,644100.0
2007-07-10 14:40:00,45.71,45.76,45.7,45.74,370200.0,31.2196,31.2538,31.2128,31.2401,370200.0
2007-07-10 14:45:00,45.74,45.78,45.67,45.68,230100.0,31.2401,31.2674,31.1923,31.1991,230100.0
2007-07-10 14:50:00,45.68,45.73,45.67,45.73,144600.0,31.1991,31.2333,31.1923,31.2333,144600.0
2007-07-10 14:55:00,45.72,45.72,45.67,45.69,279900.0,31.2264,31.2264,31.1923,31.206,279900.0
2007-07-10 15:00:00,45.69,45.71,45.67,45.67,305100.0,31.206,31.2196,31.1923,31.1923,305100.0
2007-07-10 15:05:00,45.67,45.67,45.58,45.63,458400.0,31.1923,31.1923,31.1308,31.165,458400.0
2007-07-10 15:10:00,45.63,45.66,45.6,45.61,450900.0,31.165,31.1855,31.1445,31.1513,450900.0
2007-07-10 15:15:00,45.61,45.68,45.59,45.67,1038600.0,31.1513,31.1991,31.1377,31.1923,1038600.0
2007-07-10 15:20:00,45.67,45.73,45.67,45.72,691800.0,31.1923,31.2333,31.1923,31.2264,691800.0
2007-07-10 15:25:00,45.72,45.76,45.7,45.75,1227600.0,31.2264,31.2538,31.2128,31.2469,1227600.0
2007-07-10 15:30:00,45.74,45.75,45.62,45.66,534300.0,31.2401,31.2469,31.1582,31.1855,534300.0
2007-07-10 15:35:00,45.66,45.71,45.64,45.66,726000.0,31.1855,31.2196,31.1718,31.1855,726000.0
2007-07-10 15:40:00,45.65,45.65,45.56,45.57,2016300.0,31.1786,31.1786,31.1172,31.124,2016300.0
2007-07-10 15:45:00,45.57,45.61,45.54,45.6,731700.0,31.124,31.1513,31.1035,31.1445,731700.0
2007-07-10 15:50:00,45.6,45.66,45.6,45.63,1226400.0,31.1445,31.1855,31.1445,31.165,1226400.0
2007-07-10 15:55:00,45.63,45.64,45.58,45.6,573300.0,31.165,31.1718,31.1308,31.1445,573300.0
2007-07-11 09:30:00,45.87,45.87,45.5,45.8,515100.0,31.3289,31.3289,31.0762,31.2811,515100.0
2007-07-11 09:35:00,45.78,45.86,45.77,45.77,457800.0,31.2674,31.3221,31.2606,31.2606,457800.0
2007-07-11 09:40:00,45.77,45.8,45.71,45.71,681600.0,31.2606,31.2811,31.2196,31.2196,681600.0
2007-07-11 09:45:00,45.71,45.73,45.67,45.73,1012800.0,31.2196,31.2333,31.1923,31.2333,1012800.0
2007-07-11 09:50:00,45.73,45.73,45.57,45.58,661800.0,31.2333,31.2333,31.124,31.1308,661800.0
2007-07-11 09:55:00,45.58,45.65,45.58,45.63,627000.0,31.1308,31.1786,31.1308,31.165,627000.0
2007-07-11 10:00:00,45.63,45.65,45.55,45.65,802500.0,31.165,31.1786,31.1103,31.1786,802500.0
2007-07-11 10:05:00,45.65,45.67,45.61,45.67,747900.0,31.1786,31.1923,31.1513,31.1923,747900.0
2007-07-11 10:10:00,45.67,45.73,45.64,45.72,290100.0,31.1923,31.2333,31.1718,31.2264,290100.0
2007-07-11 10:15:00,45.72,45.83,45.72,45.81,465900.0,31.2264,31.3016,31.2264,31.2879,465900.0
2007-07-11 10:20:00,45.81,45.86,45.8,45.81,545400.0,31.2879,31.3221,31.2811,31.2879,545400.0
2007-07-11 10:25:00,45.81,45.81,45.74,45.78,589800.0,31.2879,31.2879,31.2401,31.2674,589800.0
2007-07-11 10:30:00,45.78,45.84,45.72,45.72,416700.0,31.2674,31.3084,31.2264,31.2264,416700.0
2007-07-11 10:35:00,45.72,45.77,45.72,45.77,435600.0,31.2264,31.2606,31.2264,31.2606,435600.0
2007-07-11 10:40:00,45.76,45.79,45.72,45.75,523500.0,31.2538,31.2743,31.2264,31.2469,523500.0
2007-07-11 10:45:00,45.75,45.77,45.74,45.75,248100.0,31.2469,31.2606,31.2401,31.2469,248100.0
2007-07-11 10:50:00,45.75,45.8,45.75,45.8,354000.0,31.2469,31.2811,31.2469,31.2811,354000.0
2007-07-11 10:55:00,45.8,45.84,45.78,45.84,291000.0,31.2811,31.3084,31.2674,31.3084,291000.0
2007-07-11 11:00:00,45.84,46.05,45.84,45.96,426600.0,31.3084,31.4518,31.3084,31.3904,426600.0
2007-07-11 11:05:00,45.97,45.98,45.93,45.97,373800.0,31.3972,31.404,31.3699,31.3972,373800.0
2007-07-11 11:10:00,45.96,45.98,45.93,45.94,293100.0,31.3904,31.404,31.3699,31.3767,293100.0
2007-07-11 11:15:00,45.94,45.95,45.92,45.94,296100.0,31.3767,31.3835,31.363,31.3767,296100.0
2007-07-11 11:20:00,45.94,45.97,45.92,45.97,177900.0,31.3767,31.3972,31.363,31.3972,177900.0
2007-07-11 11:25:00,45.97,46.0,45.93,45.97,174600.0,31.3972,31.4177,31.3699,31.3972,174600.0
2007-07-11 11:30:00,45.96,45.99,45.95,45.95,103500.0,31.3904,31.4109,31.3835,31.3835,103500.0
2007-07-11 11:35:00,45.95,45.95,45.93,45.93,86400.0,31.3835,31.3835,31.3699,31.3699,86400.0
2007-07-11 11:40:00,45.93,45.93,45.9,45.91,191700.0,31.3699,31.3699,31.3494,31.3562,191700.0
2007-07-11 11:45:00,45.91,45.93,45.91,45.91,132900.0,31.3562,31.3699,31.3562,31.3562,132900.0
2007-07-11 11:50:00,45.91,45.91,45.83,45.86,322200.0,31.3562,31.3562,31.3016,31.3221,322200.0
2007-07-11 11:55:00,45.86,45.92,45.86,45.92,251700.0,31.3221,31.363,31.3221,31.363,251700.0
2007-07-11 12:00:00,45.92,45.96,45.9,45.94,147000.0,31.363,31.3904,31.3494,31.3767,147000.0
2007-07-11 12:05:00,45.95,45.96,45.92,45.93,156600.0,31.3835,31.3904,31.363,31.3699,156600.0
2007-07-11 12:10:00,45.93,45.99,45.93,45.96,91800.0,31.3699,31.4109,31.3699,31.3904,91800.0
2007-07-11 12:15:00,45.96,45.99,45.93,45.94,193800.0,31.3904,31.4109,31.3699,31.3767,193800.0
2007-07-11 12:20:00,45.94,45.96,45.92,45.92,173400.0,31.3767,31.3904,31.363,31.363,173400.0
2007-07-11 12:25:00,45.92,45.95,45.92,45.95,135600.0,31.363,31.3835,31.363,31.3835,135600.0
2007-07-11 12:30:00,45.96,45.96,45.94,45.95,51000.0,31.3904,31.3904,31.3767,31.3835,51000.0
2007-07-11 12:35:00,45.95,45.97,45.95,45.97,55200.0,31.3835,31.3972,31.3835,31.3972,55200.0
2007-07-11 12:40:00,45.97,45.99,45.95,45.95,76200.0,31.3972,31.4109,31.3835,31.3835,76200.0
2007-07-11 12:45:00,45.95,45.95,45.92,45.94,167100.0,31.3835,31.3835,31.363,31.3767,167100.0
2007-07-11 12:50:00,45.94,45.97,45.93,45.96,162900.0,31.3767,31.3972,31.3699,31.3904,162900.0
2007-07-11 12:55:00,45.96,45.99,45.96,45.99,112500.0,31.3904,31.4109,31.3904,31.4109,112500.0
2007-07-11 13:00:00,45.99,46.02,45.98,46.0,233700.0,31.4109,31.4313,31.404,31.4177,233700.0
2007-07-11 13:05:00,45.99,46.0,45.98,45.99,245400.0,31.4109,31.4177,31.404,31.4109,245400.0
2007-07-11 13:10:00,45.99,46.04,45.94,45.98,307800.0,31.4109,31.445,31.3767,31.404,307800.0
2007-07-11 13:15:00,45.98,45.98,45.97,45.98,24900.0,31.404,31.404,31.3972,31.404,24900.0
2007-07-11 13:20:00,45.98,46.0,45.96,45.96,54000.0,31.404,31.4177,31.3904,31.3904,54000.0
2007-07-11 13:25:00,45.96,45.98,45.92,45.97,153300.0,31.3904,31.404,31.363,31.3972,153300.0
2007-07-11 13:30:00,45.98,46.01,45.98,46.01,224400.0,31.404,31.4245,31.404,31.4245,224400.0
2007-07-11 13:35:00,46.01,46.02,45.97,46.0,350100.0,31.4245,31.4313,31.3972,31.4177,350100.0
2007-07-11 13:40:00,46.0,46.07,45.99,46.04,281700.0,31.4177,31.4655,31.4109,31.445,281700.0
2007-07-11 13:45:00,46.04,46.06,46.04,46.06,111300.0,31.445,31.4587,31.445,31.4587,111300.0
2007-07-11 13:50:00,46.05,46.06,45.99,46.0,188400.0,31.4518,31.4587,31.4109,31.4177,188400.0
2007-07-11 13:55:00,46.0,46.0,45.92,45.93,184500.0,31.4177,31.4177,31.363,31.3699,184500.0
2007-07-11 14:00:00,45.93,45.96,45.91,45.93,96600.0,31.3699,31.3904,31.3562,31.3699,96600.0
2007-07-11 14:05:00,45.93,45.93,45.86,45.93,166500.0,31.3699,31.3699,31.3221,31.3699,166500.0
2007-07-11 14:10:00,45.93,45.95,45.88,45.93,115800.0,31.3699,31.3835,31.3357,31.3699,115800.0
2007-07-11 14:15:00,45.93,45.98,45.92,45.98,74100.0,31.3699,31.404,31.363,31.404,74100.0
2007-07-11 14:20:00,45.98,45.98,45.94,45.95,66300.0,31.404,31.404,31.3767,31.3835,66300.0
2007-07-11 14:25:00,45.95,45.98,45.92,45.96,102300.0,31.3835,31.404,31.363,31.3904,102300.0
2007-07-11 14:30:00,45.97,45.99,45.9,45.93,213000.0,31.3972,31.4109,31.3494,31.3699,213000.0
2007-07-11 14:35:00,45.93,45.96,45.93,45.94,101100.0,31.3699,31.3904,31.3699,31.3767,101100.0
2007-07-11 14:40:00,45.94,45.95,45.78,45.88,279600.0,31.3767,31.3835,31.2674,31.3357,279600.0
2007-07-11 14:45:00,45.88,45.9,45.85,45.86,414900.0,31.3357,31.3494,31.3152,31.3221,414900.0
2007-07-11 14:50:00,45.85,45.88,45.77,45.8,645300.0,31.3152,31.3357,31.2606,31.2811,645300.0
2007-07-11 14:55:00,45.8,45.85,45.8,45.83,141300.0,31.2811,31.3152,31.2811,31.3016,141300.0
2007-07-11 15:00:00,45.82,45.82,45.79,45.82,424800.0,31.2947,31.2947,31.2743,31.2947,424800.0
2007-07-11 15:05:00,45.82,45.9,45.82,45.9,175800.0,31.2947,31.3494,31.2947,31.3494,175800.0
2007-07-11 15:10:00,45.9,45.91,45.83,45.86,218400.0,31.3494,31.3562,31.3016,31.3221,218400.0
2007-07-11 15:15:00,45.85,45.88,45.83,45.88,177900.0,31.3152,31.3357,31.3016,31.3357,177900.0
2007-07-11 15:20:00,45.88,45.91,45.86,45.9,120900.0,31.3357,31.3562,31.3221,31.3494,120900.0
2007-07-11 15:25:00,45.9,45.96,45.9,45.95,270900.0,31.3494,31.3904,31.3494,31.3835,270900.0
2007-07-11 15:30:00,45.96,45.98,45.92,45.93,382800.0,31.3904,31.404,31.363,31.3699,382800.0
2007-07-11 15:35:00,45.93,45.93,45.88,45.92,183000.0,31.3699,31.3699,31.3357,31.363,183000.0
2007-07-11 15:40:00,45.92,45.97,45.92,45.92,189900.0,31.363,31.3972,31.363,31.363,189900.0
2007-07-11 15:45:00,45.92,45.99,45.9,45.99,583500.0,31.363,31.4109,31.3494,31.4109,583500.0
2007-07-11 15:50:00,45.97,45.97,45.93,45.94,229500.0,31.3972,31.3972,31.3699,31.3767,229500.0
2007-07-11 15:55:00,45.94,46.15,45.93,46.07,702300.0,31.3767,31.5201,31.3699,31.4655,702300.0
2007-07-12 09:30:00,46.3,46.72,46.3,46.59,1568400.0,31.6226,31.9094,31.6226,31.8207,1568400.0
2007-07-12 09:35:00,46.59,46.61,46.54,46.58,574500.0,31.8207,31.8343,31.7865,31.8138,574500.0
2007-07-12 09:40:00,46.58,46.75,46.58,46.65,1220100.0,31.8138,31.9299,31.8138,31.8616,1220100.0
2007-07-12 09:45:00,46.65,46.73,46.65,46.72,343800.0,31.8616,31.9163,31.8616,31.9094,343800.0
2007-07-12 09:50:00,46.72,46.73,46.67,46.7,146100.0,31.9094,31.9163,31.8753,31.8958,146100.0
2007-07-12 09:55:00,46.69,46.76,46.69,46.76,382800.0,31.889,31.9368,31.889,31.9368,382800.0
2007-07-12 10:00:00,46.76,46.8,46.73,46.73,490500.0,31.9368,31.9641,31.9163,31.9163,490500.0
2007-07-12 10:05:00,46.74,46.76,46.7,46.74,547200.0,31.9231,31.9368,31.8958,31.9231,547200.0
2007-07-12 10:10:00,46.75,46.79,46.73,46.78,440700.0,31.9299,31.9573,31.9163,31.9504,440700.0
2007-07-12 10:15:00,46.78,46.78,46.75,46.76,140700.0,31.9504,31.9504,31.9299,31.9368,140700.0
2007-07-12 10:20:00,46.75,46.76,46.71,46.73,362400.0,31.9299,31.9368,31.9026,31.9163,362400.0
2007-07-12 10:25:00,46.72,46.75,46.72,46.74,249300.0,31.9094,31.9299,31.9094,31.9231,249300.0
2007-07-12 10:30:00,46.75,46.82,46.75,46.79,476700.0,31.9299,31.9777,31.9299,31.9573,476700.0
2007-07-12 10:35:00,46.79,46.79,46.73,46.76,145500.0,31.9573,31.9573,31.9163,31.9368,145500.0
2007-07-12 10:40:00,46.75,46.8,46.75,46.77,201900.0,31.9299,31.9641,31.9299,31.9436,201900.0
2007-07-12 10:45:00,46.78,46.81,46.78,46.8,95700.0,31.9504,31.9709,31.9504,31.9641,95700.0
2007-07-12 10:50:00,46.81,46.88,46.81,46.87,356100.0,31.9709,32.0187,31.9709,32.0119,356100.0
2007-07-12 10:55:00,46.87,46.88,46.8,46.8,230100.0,32.0119,32.0187,31.9641,31.9641,230100.0
2007-07-12 11:00:00,46.8,46.83,46.75,46.83,716100.0,31.9641,31.9846,31.9299,31.9846,716100.0
2007-07-12 11:05:00,46.83,46.86,46.82,46.85,192000.0,31.9846,32.0051,31.9777,31.9982,192000.0
2007-07-12 11:10:00,46.85,46.87,46.84,46.85,239700.0,31.9982,32.0119,31.9914,31.9982,239700.0
2007-07-12 11:15:00,46.85,46.9,46.85,46.9,507300.0,31.9982,32.0324,31.9982,32.0324,507300.0
2007-07-12 11:20:00,46.9,46.94,46.89,46.92,639900.0,32.0324,32.0597,32.0256,32.046,639900.0
2007-07-12 11:25:00,46.92,46.93,46.87,46.9,355800.0,32.046,32.0529,32.0119,32.0324,355800.0
2007-07-12 11:30:00,46.91,46.98,46.9,46.97,476100.0,32.0392,32.087,32.0324,32.0802,476100.0
2007-07-12 11:35:00,46.97,46.99,46.97,46.97,274800.0,32.0802,32.0939,32.0802,32.0802,274800.0
2007-07-12 11:40:00,46.97,46.97,46.77,46.96,651600.0,32.0802,32.0802,31.9436,32.0734,651600.0
2007-07-12 11:45:00,46.96,46.96,46.77,46.96,126900.0,32.0734,32.0734,31.9436,32.0734,126900.0
2007-07-12 11:50:00,46.96,46.98,46.9,46.92,218700.0,32.0734,32.087,32.0324,32.046,218700.0
2007-07-12 11:55:00,46.92,46.93,46.91,46.92,96600.0,32.046,32.0529,32.0392,32.046,96600.0
2007-07-12 12:00:00,46.92,47.0,46.92,46.99,169500.0,32.046,32.1007,32.046,32.0939,169500.0
2007-07-12 12:05:00,47.0,47.01,46.97,46.99,179400.0,32.1007,32.1075,32.0802,32.0939,179400.0
2007-07-12 12:10:00,46.99,47.07,46.99,47.05,250800.0,32.0939,32.1485,32.0939,32.1348,250800.0
2007-07-12 12:15:00,47.05,47.08,47.03,47.03,856500.0,32.1348,32.1553,32.1212,32.1212,856500.0
2007-07-12 12:20:00,47.03,47.03,46.97,46.98,285900.0,32.1212,32.1212,32.0802,32.087,285900.0
2007-07-12 12:25:00,46.98,47.0,46.98,47.0,221700.0,32.087,32.1007,32.087,32.1007,221700.0
2007-07-12 12:30:00,47.0,47.0,46.94,46.98,303900.0,32.1007,32.1007,32.0597,32.087,303900.0
2007-07-12 12:35:00,46.97,46.98,46.94,46.95,113400.0,32.0802,32.087,32.0597,32.0665,113400.0
2007-07-12 12:40:00,46.95,47.0,46.95,47.0,108900.0,32.0665,32.1007,32.0665,32.1007,108900.0
2007-07-12 12:45:00,47.0,47.06,47.0,47.03,50100.0,32.1007,32.1417,32.1007,32.1212,50100.0
2007-07-12 12:50:00,47.03,47.06,47.02,47.05,76200.0,32.1212,32.1417,32.1143,32.1348,76200.0
2007-07-12 12:55:00,47.05,47.07,47.04,47.04,87600.0,32.1348,32.1485,32.128,32.128,87600.0
2007-07-12 13:00:00,47.04,47.11,47.01,47.02,419100.0,32.128,32.1758,32.1075,32.1143,419100.0
2007-07-12 13:05:00,47.01,47.08,47.0,47.0,261300.0,32.1075,32.1553,32.1007,32.1007,261300.0
2007-07-12 13:10:00,46.99,47.02,46.99,47.02,185100.0,32.0939,32.1143,32.0939,32.1143,185100.0
2007-07-12 13:15:00,47.02,47.08,46.98,47.01,345300.0,32.1143,32.1553,32.087,32.1075,345300.0
2007-07-12 13:20:00,47.01,47.01,46.99,47.0,57300.0,32.1075,32.1075,32.0939,32.1007,57300.0
2007-07-12 13:25:00,47.0,47.01,46.99,47.01,235200.0,32.1007,32.1075,32.0939,32.1075,235200.0
2007-07-12 13:30:00,47.0,47.02,46.99,47.01,309300.0,32.1007,32.1143,32.0939,32.1075,309300.0
2007-07-12 13:35:00,47.01,47.04,47.0,47.03,66900.0,32.1075,32.128,32.1007,32.1212,66900.0
2007-07-12 13:40:00,47.04,47.11,47.04,47.08,143400.0,32.128,32.1758,32.128,32.1553,143400.0
2007-07-12 13:45:00,47.08,47.09,47.07,47.08,57600.0,32.1553,32.1622,32.1485,32.1553,57600.0
2007-07-12 13:50:00,47.08,47.11,47.08,47.09,214500.0,32.1553,32.1758,32.1553,32.1622,214500.0
2007-07-12 13:55:00,47.09,47.09,47.06,47.08,131400.0,32.1622,32.1622,32.1417,32.1553,131400.0
2007-07-12 14:00:00,47.08,47.1,47.02,47.02,137100.0,32.1553,32.169,32.1143,32.1143,137100.0
2007-07-12 14:05:00,47.02,47.04,46.98,47.02,314400.0,32.1143,32.128,32.087,32.1143,314400.0
2007-07-12 14:10:00,47.01,47.02,46.98,46.98,88500.0,32.1075,32.1143,32.087,32.087,88500.0
2007-07-12 14:15:00,46.98,47.0,46.92,46.93,393000.0,32.087,32.1007,32.046,32.0529,393000.0
2007-07-12 14:20:00,46.93,47.0,46.91,46.92,288000.0,32.0529,32.1007,32.0392,32.046,288000.0
2007-07-12 14:25:00,46.91,46.97,46.91,46.97,291000.0,32.0392,32.0802,32.0392,32.0802,291000.0
2007-07-12 14:30:00,46.97,47.02,46.96,47.02,150600.0,32.0802,32.1143,32.0734,32.1143,150600.0
2007-07-12 14:35:00,47.01,47.01,46.98,46.99,53400.0,32.1075,32.1075,32.087,32.0939,53400.0
2007-07-12 14:40:00,46.99,47.07,46.98,47.04,122700.0,32.0939,32.1485,32.087,32.128,122700.0
2007-07-12 14:45:00,47.04,47.05,47.01,47.04,91500.0,32.128,32.1348,32.1075,32.128,91500.0
2007-07-12 14:50:00,47.04,47.06,47.03,47.05,137400.0,32.128,32.1417,32.1212,32.1348,137400.0
2007-07-12 14:55:00,47.05,47.1,47.05,47.08,128700.0,32.1348,32.169,32.1348,32.1553,128700.0
2007-07-12 15:00:00,47.08,47.08,47.06,47.07,116700.0,32.1553,32.1553,32.1417,32.1485,116700.0
2007-07-12 15:05:00,47.07,47.1,47.04,47.09,195600.0,32.1485,32.169,32.128,32.1622,195600.0
2007-07-12 15:10:00,47.09,47.12,47.08,47.11,305400.0,32.1622,32.1826,32.1553,32.1758,305400.0
2007-07-12 15:15:00,47.11,47.16,47.07,47.13,280500.0,32.1758,32.21,32.1485,32.1895,280500.0
2007-07-12 15:20:00,47.13,47.13,47.11,47.11,214200.0,32.1895,32.1895,32.1758,32.1758,214200.0
2007-07-12 15:25:00,47.11,47.13,47.07,47.13,194700.0,32.1758,32.1895,32.1485,32.1895,194700.0
2007-07-12 15:30:00,47.14,47.15,47.1,47.12,503400.0,32.1963,32.2031,32.169,32.1826,503400.0
2007-07-12 15:35:00,47.12,47.16,47.12,47.16,404700.0,32.1826,32.21,32.1826,32.21,404700.0
2007-07-12 15:40:00,47.16,47.2,47.15,47.19,603000.0,32.21,32.2373,32.2031,32.2304,603000.0
2007-07-12 15:45:00,47.19,47.19,47.14,47.16,440700.0,32.2304,32.2304,32.1963,32.21,440700.0
2007-07-12 15:50:00,47.16,47.17,47.13,47.13,343800.0,32.21,32.2168,32.1895,32.1895,343800.0
2007-07-12 15:55:00,47.13,47.21,46.83,47.19,714000.0,32.1895,32.2441,31.9846,32.2304,714000.0
2007-07-13 09:30:00,47.33,47.4,47.21,47.28,760500.0,32.3261,32.3739,32.2441,32.2919,760500.0
2007-07-13 09:35:00,47.28,47.29,47.2,47.2,773700.0,32.2919,32.2987,32.2373,32.2373,773700.0
2007-07-13 09:40:00,47.21,47.27,47.19,47.26,1029300.0,32.2441,32.2851,32.2304,32.2783,1029300.0
2007-07-13 09:45:00,47.26,47.31,47.24,47.3,419100.0,32.2783,32.3124,32.2646,32.3056,419100.0
2007-07-13 09:50:00,47.29,47.31,47.25,47.26,512100.0,32.2987,32.3124,32.2714,32.2783,512100.0
2007-07-13 09:55:00,47.26,47.27,47.18,47.21,224400.0,32.2783,32.2851,32.2236,32.2441,224400.0
2007-07-13 10:00:00,47.21,47.33,47.21,47.27,604500.0,32.2441,32.3261,32.2441,32.2851,604500.0
2007-07-13 10:05:00,47.28,47.31,47.24,47.27,331800.0,32.2919,32.3124,32.2646,32.2851,331800.0
2007-07-13 10:10:00,47.27,47.29,47.19,47.2,825900.0,32.2851,32.2987,32.2304,32.2373,825900.0
2007-07-13 10:15:00,47.2,47.21,47.19,47.19,596400.0,32.2373,32.2441,32.2304,32.2304,596400.0
2007-07-13 10:20:00,47.19,47.22,47.16,47.19,570600.0,32.2304,32.2509,32.21,32.2304,570600.0
2007-07-13 10:25:00,47.19,47.22,47.18,47.2,299100.0,32.2304,32.2509,32.2236,32.2373,299100.0
2007-07-13 10:30:00,47.2,47.24,47.19,47.22,372900.0,32.2373,32.2646,32.2304,32.2509,372900.0
2007-07-13 10:35:00,47.23,47.26,47.21,47.25,187200.0,32.2578,32.2783,32.2441,32.2714,187200.0
2007-07-13 10:40:00,47.25,47.33,47.24,47.32,482400.0,32.2714,32.3261,32.2646,32.3192,482400.0
2007-07-13 10:45:00,47.32,47.4,47.32,47.38,361500.0,32.3192,32.3739,32.3192,32.3602,361500.0
2007-07-13 10:50:00,47.38,47.4,47.34,47.37,275400.0,32.3602,32.3739,32.3329,32.3534,275400.0
2007-07-13 10:55:00,47.37,47.38,47.36,47.37,137100.0,32.3534,32.3602,32.3466,32.3534,137100.0
2007-07-13 11:00:00,47.37,47.38,47.35,47.37,99600.0,32.3534,32.3602,32.3397,32.3534,99600.0
2007-07-13 11:05:00,47.37,47.37,47.34,47.35,93000.0,32.3534,32.3534,32.3329,32.3397,93000.0
2007-07-13 11:10:00,47.35,47.36,47.33,47.33,214800.0,32.3397,32.3466,32.3261,32.3261,214800.0
2007-07-13 11:15:00,47.33,47.33,47.32,47.32,162300.0,32.3261,32.3261,32.3192,32.3192,162300.0
2007-07-13 11:20:00,47.32,47.33,47.32,47.33,426000.0,32.3192,32.3261,32.3192,32.3261,426000.0
2007-07-13 11:25:00,47.33,47.33,47.32,47.33,346500.0,32.3261,32.3261,32.3192,32.3261,346500.0
2007-07-13 11:30:00,47.33,47.33,47.27,47.31,254400.0,32.3261,32.3261,32.2851,32.3124,254400.0
2007-07-13 11:35:00,47.32,47.32,47.3,47.31,137700.0,32.3192,32.3192,32.3056,32.3124,137700.0
2007-07-13 11:40:00,47.31,47.32,47.27,47.28,130200.0,32.3124,32.3192,32.2851,32.2919,130200.0
2007-07-13 11:45:00,47.28,47.3,47.26,47.26,63900.0,32.2919,32.3056,32.2783,32.2783,63900.0
2007-07-13 11:50:00,47.26,47.28,47.26,47.28,63900.0,32.2783,32.2919,32.2783,32.2919,63900.0
2007-07-13 11:55:00,47.28,47.3,47.23,47.24,136500.0,32.2919,32.3056,32.2578,32.2646,136500.0
2007-07-13 12:00:00,47.25,47.3,47.21,47.22,158700.0,32.2714,32.3056,32.2441,32.2509,158700.0
2007-07-13 12:05:00,47.22,47.26,47.21,47.23,63300.0,32.2509,32.2783,32.2441,32.2578,63300.0
2007-07-13 12:10:00,47.23,47.27,47.23,47.26,90900.0,32.2578,32.2851,32.2578,32.2783,90900.0
2007-07-13 12:15:00,47.25,47.26,47.24,47.26,106500.0,32.2714,32.2783,32.2646,32.2783,106500.0
2007-07-13 12:20:00,47.26,47.26,47.25,47.26,221700.0,32.2783,32.2783,32.2714,32.2783,221700.0
2007-07-13 12:25:00,47.25,47.26,47.21,47.23,74700.0,32.2714,32.2783,32.2441,32.2578,74700.0
2007-07-13 12:30:00,47.23,47.26,47.23,47.25,66900.0,32.2578,32.2783,32.2578,32.2714,66900.0
2007-07-13 12:35:00,47.25,47.27,47.25,47.25,227400.0,32.2714,32.2851,32.2714,32.2714,227400.0
2007-07-13 12:40:00,47.25,47.29,47.24,47.28,64800.0,32.2714,32.2987,32.2646,32.2919,64800.0
2007-07-13 12:45:00,47.28,47.28,47.27,47.28,64800.0,32.2919,32.2919,32.2851,32.2919,64800.0
2007-07-13 12:50:00,47.28,47.29,47.27,47.28,98100.0,32.2919,32.2987,32.2851,32.2919,98100.0
2007-07-13 12:55:00,47.28,47.32,47.28,47.32,144000.0,32.2919,32.3192,32.2919,32.3192,144000.0
2007-07-13 13:00:00,47.33,47.34,47.33,47.33,285900.0,32.3261,32.3329,32.3261,32.3261,285900.0
2007-07-13 13:05:00,47.33,47.33,47.31,47.32,140100.0,32.3261,32.3261,32.3124,32.3192,140100.0
2007-07-13 13:10:00,47.31,47.31,47.29,47.29,60000.0,32.3124,32.3124,32.2987,32.2987,60000.0
2007-07-13 13:15:00,47.29,47.31,47.29,47.3,93000.0,32.2987,32.3124,32.2987,32.3056,93000.0
2007-07-13 13:20:00,47.3,47.33,47.3,47.33,60300.0,32.3056,32.3261,32.3056,32.3261,60300.0
2007-07-13 13:25:00,47.33,47.34,47.32,47.34,177900.0,32.3261,32.3329,32.3192,32.3329,177900.0
2007-07-13 13:30:00,47.34,47.36,47.33,47.36,177000.0,32.3329,32.3466,32.3261,32.3466,177000.0
2007-07-13 13:35:00,47.36,47.38,47.35,47.38,174300.0,32.3466,32.3602,32.3397,32.3602,174300.0
2007-07-13 13:40:00,47.38,47.44,47.23,47.43,666000.0,32.3602,32.4012,32.2578,32.3944,666000.0
2007-07-13 13:45:00,47.43,47.47,47.43,47.46,160500.0,32.3944,32.4217,32.3944,32.4149,160500.0
2007-07-13 13:50:00,47.46,47.46,47.42,47.42,89100.0,32.4149,32.4149,32.3875,32.3875,89100.0
2007-07-13 13:55:00,47.42,47.43,47.42,47.42,80400.0,32.3875,32.3944,32.3875,32.3875,80400.0
2007-07-13 14:00:00,47.43,47.43,47.42,47.42,60600.0,32.3944,32.3944,32.3875,32.3875,60600.0
2007-07-13 14:05:00,47.42,47.43,47.39,47.4,145200.0,32.3875,32.3944,32.367,32.3739,145200.0
2007-07-13 14:10:00,47.4,47.46,47.39,47.43,127500.0,32.3739,32.4149,32.367,32.3944,127500.0
2007-07-13 14:15:00,47.43,47.5,47.43,47.45,165300.0,32.3944,32.4422,32.3944,32.408,165300.0
2007-07-13 14:20:00,47.44,47.45,47.44,47.44,122400.0,32.4012,32.408,32.4012,32.4012,122400.0
2007-07-13 14:25:00,47.44,47.45,47.41,47.41,151200.0,32.4012,32.408,32.3807,32.3807,151200.0
2007-07-13 14:30:00,47.41,47.44,47.37,47.44,152700.0,32.3807,32.4012,32.3534,32.4012,152700.0
2007-07-13 14:35:00,47.44,47.5,47.43,47.47,280800.0,32.4012,32.4422,32.3944,32.4217,280800.0
2007-07-13 14:40:00,47.47,47.56,47.46,47.55,380400.0,32.4217,32.4832,32.4149,32.4763,380400.0
2007-07-13 14:45:00,47.55,47.59,47.52,47.57,453300.0,32.4763,32.5036,32.4558,32.49,453300.0
2007-07-13 14:50:00,47.57,47.63,47.57,47.6,300000.0,32.49,32.531,32.49,32.5105,300000.0
2007-07-13 14:55:00,47.6,47.61,47.54,47.57,277800.0,32.5105,32.5173,32.4695,32.49,277800.0
2007-07-13 15:00:00,47.57,47.6,47.54,47.55,309900.0,32.49,32.5105,32.4695,32.4763,309900.0
2007-07-13 15:05:00,47.55,47.57,47.55,47.56,286500.0,32.4763,32.49,32.4763,32.4832,286500.0
2007-07-13 15:10:00,47.56,47.56,47.52,47.52,234600.0,32.4832,32.4832,32.4558,32.4558,234600.0
2007-07-13 15:15:00,47.53,47.54,47.51,47.54,387300.0,32.4627,32.4695,32.449,32.4695,387300.0
2007-07-13 15:20:00,47.54,47.57,47.53,47.57,440100.0,32.4695,32.49,32.4627,32.49,440100.0
2007-07-13 15:25:00,47.57,47.59,47.55,47.59,372600.0,32.49,32.5036,32.4763,32.5036,372600.0
2007-07-13 15:30:00,47.59,47.6,47.56,47.56,263700.0,32.5036,32.5105,32.4832,32.4832,263700.0
2007-07-13 15:35:00,47.57,47.58,47.53,47.57,681000.0,32.49,32.4968,32.4627,32.49,681000.0
2007-07-13 15:40:00,47.57,47.58,47.53,47.58,435300.0,32.49,32.4968,32.4627,32.4968,435300.0
2007-07-13 15:45:00,47.58,47.61,47.58,47.6,595800.0,32.4968,32.5173,32.4968,32.5105,595800.0
2007-07-13 15:50:00,47.6,47.61,47.56,47.56,542400.0,32.5105,32.5173,32.4832,32.4832,542400.0
2007-07-13 15:55:00,47.56,47.6,47.51,47.58,817800.0,32.4832,32.5105,32.449,32.4968,817800.0
2007-07-16 09:30:00,47.23,47.3,47.11,47.27,400500.0,32.2578,32.3056,32.1758,32.2851,400500.0
2007-07-16 09:35:00,47.26,47.28,47.15,47.16,427200.0,32.2783,32.2919,32.2031,32.21,427200.0
2007-07-16 09:40:00,47.16,47.27,47.16,47.27,361500.0,32.21,32.2851,32.21,32.2851,361500.0
2007-07-16 09:45:00,47.27,47.28,47.17,47.2,355200.0,32.2851,32.2919,32.2168,32.2373,355200.0
2007-07-16 09:50:00,47.2,47.23,46.99,47.04,1007700.0,32.2373,32.2578,32.0939,32.128,1007700.0
2007-07-16 09:55:00,47.04,47.16,47.02,47.12,427200.0,32.128,32.21,32.1143,32.1826,427200.0
2007-07-16 10:00:00,47.12,47.12,47.04,47.06,397800.0,32.1826,32.1826,32.128,32.1417,397800.0
2007-07-16 10:05:00,47.06,47.12,47.02,47.12,420900.0,32.1417,32.1826,32.1143,32.1826,420900.0
2007-07-16 10:10:00,47.11,47.13,47.08,47.13,308700.0,32.1758,32.1895,32.1553,32.1895,308700.0
2007-07-16 10:15:00,47.13,47.17,47.1,47.16,252300.0,32.1895,32.2168,32.169,32.21,252300.0
2007-07-16 10:20:00,47.16,47.21,47.14,47.16,493200.0,32.21,32.2441,32.1963,32.21,493200.0
2007-07-16 10:25:00,47.15,47.23,47.15,47.22,355500.0,32.2031,32.2578,32.2031,32.2509,355500.0
2007-07-16 10:30:00,47.22,47.29,47.13,47.26,558600.0,32.2509,32.2987,32.1895,32.2783,558600.0
2007-07-16 10:35:00,47.25,47.27,47.23,47.25,126000.0,32.2714,32.2851,32.2578,32.2714,126000.0
2007-07-16 10:40:00,47.25,47.27,47.22,47.27,143400.0,32.2714,32.2851,32.2509,32.2851,143400.0
2007-07-16 10:45:00,47.25,47.29,47.25,47.26,114600.0,32.2714,32.2987,32.2714,32.2783,114600.0
2007-07-16 10:50:00,47.26,47.29,47.24,47.25,279900.0,32.2783,32.2987,32.2646,32.2714,279900.0
2007-07-16 10:55:00,47.25,47.27,47.24,47.24,169800.0,32.2714,32.2851,32.2646,32.2646,169800.0
2007-07-16 11:00:00,47.24,47.27,47.23,47.26,265500.0,32.2646,32.2851,32.2578,32.2783,265500.0
2007-07-16 11:05:00,47.26,47.28,47.25,47.26,403800.0,32.2783,32.2919,32.2714,32.2783,403800.0
2007-07-16 11:10:00,47.26,47.28,47.24,47.26,100800.0,32.2783,32.2919,32.2646,32.2783,100800.0
2007-07-16 11:15:00,47.26,47.3,47.26,47.29,172200.0,32.2783,32.3056,32.2783,32.2987,172200.0
2007-07-16 11:20:00,47.28,47.31,47.28,47.3,232500.0,32.2919,32.3124,32.2919,32.3056,232500.0
2007-07-16 11:25:00,47.31,47.31,47.28,47.29,159900.0,32.3124,32.3124,32.2919,32.2987,159900.0
2007-07-16 11:30:00,47.29,47.31,47.28,47.29,78900.0,32.2987,32.3124,32.2919,32.2987,78900.0
2007-07-16 11:35:00,47.29,47.33,47.29,47.29,67800.0,32.2987,32.3261,32.2987,32.2987,67800.0
2007-07-16 11:40:00,47.3,47.33,47.29,47.33,141900.0,32.3056,32.3261,32.2987,32.3261,141900.0
2007-07-16 11:45:00,47.33,47.34,47.32,47.33,138600.0,32.3261,32.3329,32.3192,32.3261,138600.0
2007-07-16 11:50:00,47.33,47.36,47.33,47.33,106500.0,32.3261,32.3466,32.3261,32.3261,106500.0
2007-07-16 11:55:00,47.33,47.34,47.31,47.31,104400.0,32.3261,32.3329,32.3124,32.3124,104400.0
2007-07-16 12:00:00,47.31,47.32,47.28,47.28,75600.0,32.3124,32.3192,32.2919,32.2919,75600.0
2007-07-16 12:05:00,47.29,47.3,47.28,47.28,18900.0,32.2987,32.3056,32.2919,32.2919,18900.0
2007-07-16 12:10:00,47.29,47.3,47.27,47.27,87300.0,32.2987,32.3056,32.2851,32.2851,87300.0
2007-07-16 12:15:00,47.27,47.3,47.25,47.26,122100.0,32.2851,32.3056,32.2714,32.2783,122100.0
2007-07-16 12:20:00,47.26,47.27,47.25,47.25,99900.0,32.2783,32.2851,32.2714,32.2714,99900.0
2007-07-16 12:25:00,47.26,47.26,47.24,47.25,188400.0,32.2783,32.2783,32.2646,32.2714,188400.0
2007-07-16 12:30:00,47.25,47.26,47.23,47.25,211500.0,32.2714,32.2783,32.2578,32.2714,211500.0
2007-07-16 12:35:00,47.26,47.28,47.25,47.27,43200.0,32.2783,32.2919,32.2714,32.2851,43200.0
2007-07-16 12:40:00,47.27,47.28,47.26,47.28,35100.0,32.2851,32.2919,32.2783,32.2919,35100.0
2007-07-16 12:45:00,47.28,47.32,47.27,47.3,114300.0,32.2919,32.3192,32.2851,32.3056,114300.0
2007-07-16 12:50:00,47.3,47.31,47.29,47.3,16800.0,32.3056,32.3124,32.2987,32.3056,16800.0
2007-07-16 12:55:00,47.3,47.32,47.29,47.3,38100.0,32.3056,32.3192,32.2987,32.3056,38100.0
2007-07-16 13:00:00,47.3,47.31,47.29,47.31,43500.0,32.3056,32.3124,32.2987,32.3124,43500.0
2007-07-16 13:05:00,47.31,47.32,47.25,47.25,229200.0,32.3124,32.3192,32.2714,32.2714,229200.0
2007-07-16 13:10:00,47.25,47.27,47.23,47.24,197700.0,32.2714,32.2851,32.2578,32.2646,197700.0
2007-07-16 13:15:00,47.24,47.25,47.23,47.23,174300.0,32.2646,32.2714,32.2578,32.2578,174300.0
2007-07-16 13:20:00,47.23,47.26,47.23,47.26,219900.0,32.2578,32.2783,32.2578,32.2783,219900.0
2007-07-16 13:25:00,47.25,47.26,47.24,47.26,83700.0,32.2714,32.2783,32.2646,32.2783,83700.0
2007-07-16 13:30:00,47.25,47.25,47.18,47.18,662100.0,32.2714,32.2714,32.2236,32.2236,662100.0
2007-07-16 13:35:00,47.18,47.19,47.06,47.09,876300.0,32.2236,32.2304,32.1417,32.1622,876300.0
2007-07-16 13:40:00,47.1,47.14,47.09,47.14,161100.0,32.169,32.1963,32.1622,32.1963,161100.0
2007-07-16 13:45:00,47.14,47.15,47.12,47.14,75300.0,32.1963,32.2031,32.1826,32.1963,75300.0
2007-07-16 13:50:00,47.14,47.14,47.06,47.07,253800.0,32.1963,32.1963,32.1417,32.1485,253800.0
2007-07-16 13:55:00,47.07,47.07,46.97,46.98,634200.0,32.1485,32.1485,32.0802,32.087,634200.0
2007-07-16 14:00:00,46.98,46.98,46.91,46.93,470100.0,32.087,32.087,32.0392,32.0529,470100.0
2007-07-16 14:05:00,46.93,47.0,46.93,46.98,400800.0,32.0529,32.1007,32.0529,32.087,400800.0
2007-07-16 14:10:00,46.98,46.99,46.94,46.95,660900.0,32.087,32.0939,32.0597,32.0665,660900.0
2007-07-16 14:15:00,46.95,47.0,46.95,46.96,757500.0,32.0665,32.1007,32.0665,32.0734,757500.0
2007-07-16 14:20:00,46.96,47.02,46.95,47.02,60900.0,32.0734,32.1143,32.0665,32.1143,60900.0
2007-07-16 14:25:00,47.02,47.09,47.01,47.09,174600.0,32.1143,32.1622,32.1075,32.1622,174600.0
2007-07-16 14:30:00,47.09,47.15,47.08,47.13,517500.0,32.1622,32.2031,32.1553,32.1895,517500.0
2007-07-16 14:35:00,47.13,47.13,47.05,47.06,198000.0,32.1895,32.1895,32.1348,32.1417,198000.0
2007-07-16 14:40:00,47.07,47.11,47.04,47.08,429600.0,32.1485,32.1758,32.128,32.1553,429600.0
2007-07-16 14:45:00,47.08,47.1,47.06,47.09,197400.0,32.1553,32.169,32.1417,32.1622,197400.0
2007-07-16 14:50:00,47.09,47.09,47.01,47.02,342600.0,32.1622,32.1622,32.1075,32.1143,342600.0
2007-07-16 14:55:00,47.02,47.05,47.01,47.05,318600.0,32.1143,32.1348,32.1075,32.1348,318600.0
2007-07-16 15:00:00,47.05,47.05,47.02,47.03,112500.0,32.1348,32.1348,32.1143,32.1212,112500.0
2007-07-16 15:05:00,47.03,47.04,46.98,47.04,572400.0,32.1212,32.128,32.087,32.128,572400.0
2007-07-16 15:10:00,47.04,47.05,47.03,47.05,169200.0,32.128,32.1348,32.1212,32.1348,169200.0
2007-07-16 15:15:00,47.04,47.25,47.04,47.07,416400.0,32.128,32.2714,32.128,32.1485,416400.0
2007-07-16 15:20:00,47.07,47.09,47.07,47.07,576900.0,32.1485,32.1622,32.1485,32.1485,576900.0
2007-07-16 15:25:00,47.07,47.08,47.05,47.07,395400.0,32.1485,32.1553,32.1348,32.1485,395400.0
2007-07-16 15:30:00,47.07,47.07,47.03,47.07,323400.0,32.1485,32.1485,32.1212,32.1485,323400.0
2007-07-16 15:35:00,47.07,47.08,47.0,47.0,270000.0,32.1485,32.1553,32.1007,32.1007,270000.0
2007-07-16 15:40:00,47.0,47.0,46.96,46.97,676800.0,32.1007,32.1007,32.0734,32.0802,676800.0
2007-07-16 15:45:00,46.96,47.0,46.96,47.0,324300.0,32.0734,32.1007,32.0734,32.1007,324300.0
2007-07-16 15:50:00,47.0,47.01,46.98,46.98,489000.0,32.1007,32.1075,32.087,32.087,489000.0
2007-07-16 15:55:00,46.98,47.02,46.97,47.02,484500.0,32.087,32.1143,32.0802,32.1143,484500.0
2007-07-17 09:30:00,47.23,47.23,47.0,47.13,39300.0,32.2578,32.2578,32.1007,32.1895,39300.0
2007-07-17 09:35:00,47.12,47.26,47.12,47.23,525600.0,32.1826,32.2783,32.1826,32.2578,525600.0
2007-07-17 09:40:00,47.23,47.26,47.18,47.26,595200.0,32.2578,32.2783,32.2236,32.2783,595200.0
2007-07-17 09:45:00,47.25,47.25,47.18,47.23,237300.0,32.2714,32.2714,32.2236,32.2578,237300.0
2007-07-17 09:50:00,47.22,47.25,47.21,47.23,395100.0,32.2509,32.2714,32.2441,32.2578,395100.0
2007-07-17 09:55:00,47.24,47.26,47.21,47.22,560400.0,32.2646,32.2783,32.2441,32.2509,560400.0
2007-07-17 10:00:00,47.22,47.23,47.12,47.17,981000.0,32.2509,32.2578,32.1826,32.2168,981000.0
2007-07-17 10:05:00,47.17,47.21,47.16,47.18,561300.0,32.2168,32.2441,32.21,32.2236,561300.0
2007-07-17 10:10:00,47.18,47.18,47.06,47.08,391500.0,32.2236,32.2236,32.1417,32.1553,391500.0
2007-07-17 10:15:00,47.09,47.16,47.07,47.16,298500.0,32.1622,32.21,32.1485,32.21,298500.0
2007-07-17 10:20:00,47.16,47.17,47.12,47.17,162000.0,32.21,32.2168,32.1826,32.2168,162000.0
2007-07-17 10:25:00,47.17,47.22,47.15,47.21,191100.0,32.2168,32.2509,32.2031,32.2441,191100.0
2007-07-17 10:30:00,47.21,47.22,47.19,47.21,180600.0,32.2441,32.2509,32.2304,32.2441,180600.0
2007-07-17 10:35:00,47.22,47.24,47.17,47.17,254700.0,32.2509,32.2646,32.2168,32.2168,254700.0
2007-07-17 10:40:00,47.17,47.19,47.17,47.19,153600.0,32.2168,32.2304,32.2168,32.2304,153600.0
2007-07-17 10:45:00,47.18,47.22,47.18,47.2,174900.0,32.2236,32.2509,32.2236,32.2373,174900.0
2007-07-17 10:50:00,47.2,47.21,47.19,47.21,128400.0,32.2373,32.2441,32.2304,32.2441,128400.0
2007-07-17 10:55:00,47.21,47.22,47.19,47.2,154500.0,32.2441,32.2509,32.2304,32.2373,154500.0
2007-07-17 11:00:00,47.2,47.23,47.17,47.21,327300.0,32.2373,32.2578,32.2168,32.2441,327300.0
2007-07-17 11:05:00,47.2,47.24,47.19,47.24,175200.0,32.2373,32.2646,32.2304,32.2646,175200.0
2007-07-17 11:10:00,47.24,47.27,47.2,47.22,596700.0,32.2646,32.2851,32.2373,32.2509,596700.0
2007-07-17 11:15:00,47.21,47.22,47.13,47.13,385500.0,32.2441,32.2509,32.1895,32.1895,385500.0
2007-07-17 11:20:00,47.13,47.14,47.1,47.1,242100.0,32.1895,32.1963,32.169,32.169,242100.0
2007-07-17 11:25:00,47.1,47.14,47.09,47.1,256200.0,32.169,32.1963,32.1622,32.169,256200.0
2007-07-17 11:30:00,47.1,47.12,47.09,47.1,239700.0,32.169,32.1826,32.1622,32.169,239700.0
2007-07-17 11:35:00,47.1,47.12,47.08,47.11,175200.0,32.169,32.1826,32.1553,32.1758,175200.0
2007-07-17 11:40:00,47.12,47.13,47.09,47.1,104400.0,32.1826,32.1895,32.1622,32.169,104400.0
2007-07-17 11:45:00,47.1,47.1,47.03,47.04,353400.0,32.169,32.169,32.1212,32.128,353400.0
2007-07-17 11:50:00,47.05,47.08,47.04,47.06,129000.0,32.1348,32.1553,32.128,32.1417,129000.0
2007-07-17 11:55:00,47.06,47.06,47.02,47.04,90300.0,32.1417,32.1417,32.1143,32.128,90300.0
2007-07-17 12:00:00,47.05,47.07,47.03,47.04,77400.0,32.1348,32.1485,32.1212,32.128,77400.0
2007-07-17 12:05:00,47.04,47.1,47.04,47.09,105900.0,32.128,32.169,32.128,32.1622,105900.0
2007-07-17 12:10:00,47.1,47.1,47.05,47.06,149100.0,32.169,32.169,32.1348,32.1417,149100.0
2007-07-17 12:15:00,47.05,47.08,47.03,47.03,252000.0,32.1348,32.1553,32.1212,32.1212,252000.0
2007-07-17 12:20:00,47.03,47.06,47.02,47.06,105000.0,32.1212,32.1417,32.1143,32.1417,105000.0
2007-07-17 12:25:00,47.05,47.05,46.98,46.99,74100.0,32.1348,32.1348,32.087,32.0939,74100.0
2007-07-17 12:30:00,46.99,46.99,46.92,46.93,291600.0,32.0939,32.0939,32.046,32.0529,291600.0
2007-07-17 12:35:00,46.93,46.97,46.87,46.93,330300.0,32.0529,32.0802,32.0119,32.0529,330300.0
2007-07-17 12:40:00,46.93,47.03,46.91,47.01,310500.0,32.0529,32.1212,32.0392,32.1075,310500.0
2007-07-17 12:45:00,47.01,47.02,46.99,47.01,143400.0,32.1075,32.1143,32.0939,32.1075,143400.0
2007-07-17 12:50:00,47.01,47.03,46.98,47.02,124500.0,32.1075,32.1212,32.087,32.1143,124500.0
2007-07-17 12:55:00,47.02,47.03,47.01,47.02,96600.0,32.1143,32.1212,32.1075,32.1143,96600.0
2007-07-17 13:00:00,47.02,47.02,46.93,46.98,423000.0,32.1143,32.1143,32.0529,32.087,423000.0
2007-07-17 13:05:00,46.98,47.02,46.97,47.01,101100.0,32.087,32.1143,32.0802,32.1075,101100.0
2007-07-17 13:10:00,47.01,47.03,47.01,47.02,294300.0,32.1075,32.1212,32.1075,32.1143,294300.0
2007-07-17 13:15:00,47.02,47.02,47.0,47.02,68400.0,32.1143,32.1143,32.1007,32.1143,68400.0
2007-07-17 13:20:00,47.02,47.02,46.97,46.97,37500.0,32.1143,32.1143,32.0802,32.0802,37500.0
2007-07-17 13:25:00,46.97,47.03,46.97,47.0,93600.0,32.0802,32.1212,32.0802,32.1007,93600.0
2007-07-17 13:30:00,47.01,47.02,46.99,47.0,93300.0,32.1075,32.1143,32.0939,32.1007,93300.0
2007-07-17 13:35:00,47.0,47.09,46.98,47.08,466800.0,32.1007,32.1622,32.087,32.1553,466800.0
2007-07-17 13:40:00,47.08,47.09,47.06,47.08,178800.0,32.1553,32.1622,32.1417,32.1553,178800.0
2007-07-17 13:45:00,47.08,47.12,47.07,47.12,81300.0,32.1553,32.1826,32.1485,32.1826,81300.0
2007-07-17 13:50:00,47.12,47.16,47.11,47.15,234000.0,32.1826,32.21,32.1758,32.2031,234000.0
2007-07-17 13:55:00,47.15,47.15,47.06,47.08,256200.0,32.2031,32.2031,32.1417,32.1553,256200.0
2007-07-17 14:00:00,47.08,47.14,47.08,47.13,152700.0,32.1553,32.1963,32.1553,32.1895,152700.0
2007-07-17 14:05:00,47.13,47.15,47.09,47.09,73800.0,32.1895,32.2031,32.1622,32.1622,73800.0
2007-07-17 14:10:00,47.09,47.18,47.09,47.18,140700.0,32.1622,32.2236,32.1622,32.2236,140700.0
2007-07-17 14:15:00,47.18,47.22,47.17,47.19,149100.0,32.2236,32.2509,32.2168,32.2304,149100.0
2007-07-17 14:20:00,47.19,47.19,47.15,47.16,113400.0,32.2304,32.2304,32.2031,32.21,113400.0
2007-07-17 14:25:00,47.16,47.2,47.13,47.2,68400.0,32.21,32.2373,32.1895,32.2373,68400.0
2007-07-17 14:30:00,47.2,47.25,47.03,47.23,168300.0,32.2373,32.2714,32.1212,32.2578,168300.0
2007-07-17 14:35:00,47.23,47.25,47.22,47.24,101700.0,32.2578,32.2714,32.2509,32.2646,101700.0
2007-07-17 14:40:00,47.24,47.26,47.2,47.21,140700.0,32.2646,32.2783,32.2373,32.2441,140700.0
2007-07-17 14:45:00,47.21,47.22,47.19,47.19,72900.0,32.2441,32.2509,32.2304,32.2304,72900.0
2007-07-17 14:50:00,47.19,47.2,47.16,47.17,136800.0,32.2304,32.2373,32.21,32.2168,136800.0
2007-07-17 14:55:00,47.17,47.21,47.17,47.21,127200.0,32.2168,32.2441,32.2168,32.2441,127200.0
2007-07-17 15:00:00,47.21,47.21,47.16,47.18,142800.0,32.2441,32.2441,32.21,32.2236,142800.0
2007-07-17 15:05:00,47.18,47.21,47.16,47.19,105600.0,32.2236,32.2441,32.21,32.2304,105600.0
2007-07-17 15:10:00,47.2,47.21,47.18,47.21,64500.0,32.2373,32.2441,32.2236,32.2441,64500.0
2007-07-17 15:15:00,47.21,47.23,47.2,47.21,83100.0,32.2441,32.2578,32.2373,32.2441,83100.0
2007-07-17 15:20:00,47.21,47.21,47.1,47.12,408600.0,32.2441,32.2441,32.169,32.1826,408600.0
2007-07-17 15:25:00,47.12,47.13,47.09,47.11,318900.0,32.1826,32.1895,32.1622,32.1758,318900.0
2007-07-17 15:30:00,47.11,47.14,47.08,47.1,512400.0,32.1758,32.1963,32.1553,32.169,512400.0
2007-07-17 15:35:00,47.1,47.1,47.06,47.1,232800.0,32.169,32.169,32.1417,32.169,232800.0
2007-07-17 15:40:00,47.1,47.1,46.99,47.02,571200.0,32.169,32.169,32.0939,32.1143,571200.0
2007-07-17 15:45:00,47.02,47.08,47.02,47.07,152700.0,32.1143,32.1553,32.1143,32.1485,152700.0
2007-07-17 15:50:00,47.07,47.07,47.0,47.01,429000.0,32.1485,32.1485,32.1007,32.1075,429000.0
2007-07-17 15:55:00,47.01,47.1,47.0,47.06,715800.0,32.1075,32.169,32.1007,32.1417,715800.0
2007-07-18 09:30:00,46.5,46.7,46.48,46.58,1197300.0,31.7592,31.8958,31.7455,31.8138,1197300.0
2007-07-18 09:35:00,46.58,46.58,46.51,46.54,749400.0,31.8138,31.8138,31.766,31.7865,749400.0
2007-07-18 09:40:00,46.54,46.73,46.53,46.69,1415400.0,31.7865,31.9163,31.7797,31.889,1415400.0
2007-07-18 09:45:00,46.7,46.82,46.66,46.74,370200.0,31.8958,31.9777,31.8685,31.9231,370200.0
2007-07-18 09:50:00,46.74,46.77,46.71,46.72,331800.0,31.9231,31.9436,31.9026,31.9094,331800.0
2007-07-18 09:55:00,46.71,46.73,46.67,46.7,340500.0,31.9026,31.9163,31.8753,31.8958,340500.0
2007-07-18 10:00:00,46.7,46.85,46.68,46.73,915600.0,31.8958,31.9982,31.8821,31.9163,915600.0
2007-07-18 10:05:00,46.73,46.77,46.63,46.65,1019400.0,31.9163,31.9436,31.848,31.8616,1019400.0
2007-07-18 10:10:00,46.64,46.68,46.55,46.68,769500.0,31.8548,31.8821,31.7933,31.8821,769500.0
2007-07-18 10:15:00,46.67,46.69,46.65,46.68,588000.0,31.8753,31.889,31.8616,31.8821,588000.0
2007-07-18 10:20:00,46.68,46.73,46.65,46.68,416700.0,31.8821,31.9163,31.8616,31.8821,416700.0
2007-07-18 10:25:00,46.68,46.73,46.67,46.71,211200.0,31.8821,31.9163,31.8753,31.9026,211200.0
2007-07-18 10:30:00,46.71,46.74,46.51,46.7,222600.0,31.9026,31.9231,31.766,31.8958,222600.0
2007-07-18 10:35:00,46.7,46.75,46.69,46.71,690000.0,31.8958,31.9299,31.889,31.9026,690000.0
2007-07-18 10:40:00,46.7,46.72,46.66,46.68,275400.0,31.8958,31.9094,31.8685,31.8821,275400.0
2007-07-18 10:45:00,46.68,46.69,46.52,46.55,743100.0,31.8821,31.889,31.7728,31.7933,743100.0
2007-07-18 10:50:00,46.55,46.62,46.53,46.56,765600.0,31.7933,31.8411,31.7797,31.8002,765600.0
2007-07-18 10:55:00,46.56,46.63,46.51,46.56,570900.0,31.8002,31.848,31.766,31.8002,570900.0
2007-07-18 11:00:00,46.56,46.58,46.52,46.57,327600.0,31.8002,31.8138,31.7728,31.807,327600.0
2007-07-18 11:05:00,46.57,46.65,46.57,46.59,259200.0,31.807,31.8616,31.807,31.8207,259200.0
2007-07-18 11:10:00,46.59,46.7,46.58,46.61,933600.0,31.8207,31.8958,31.8138,31.8343,933600.0
2007-07-18 11:15:00,46.6,46.63,46.53,46.54,199200.0,31.8275,31.848,31.7797,31.7865,199200.0
2007-07-18 11:20:00,46.54,46.58,46.54,46.58,118500.0,31.7865,31.8138,31.7865,31.8138,118500.0
2007-07-18 11:25:00,46.57,46.62,46.49,46.54,379200.0,31.807,31.8411,31.7524,31.7865,379200.0
2007-07-18 11:30:00,46.52,46.65,46.44,46.45,592800.0,31.7728,31.8616,31.7182,31.725,592800.0
2007-07-18 11:35:00,46.45,46.48,46.4,46.47,522300.0,31.725,31.7455,31.6909,31.7387,522300.0
2007-07-18 11:40:00,46.47,46.5,46.45,46.46,696600.0,31.7387,31.7592,31.725,31.7319,696600.0
2007-07-18 11:45:00,46.46,46.49,46.44,46.45,279300.0,31.7319,31.7524,31.7182,31.725,279300.0
2007-07-18 11:50:00,46.44,46.46,46.39,46.4,191400.0,31.7182,31.7319,31.6841,31.6909,191400.0
2007-07-18 11:55:00,46.4,46.43,46.39,46.39,231000.0,31.6909,31.7114,31.6841,31.6841,231000.0
2007-07-18 12:00:00,46.39,46.41,46.34,46.37,515700.0,31.6841,31.6977,31.6499,31.6704,515700.0
2007-07-18 12:05:00,46.37,46.4,46.34,46.34,251400.0,31.6704,31.6909,31.6499,31.6499,251400.0
2007-07-18 12:10:00,46.34,46.37,46.32,46.34,418500.0,31.6499,31.6704,31.6362,31.6499,418500.0
2007-07-18 12:15:00,46.35,46.36,46.2,46.2,398700.0,31.6567,31.6636,31.5543,31.5543,398700.0
2007-07-18 12:20:00,46.2,46.23,46.14,46.16,482400.0,31.5543,31.5748,31.5133,31.527,482400.0
2007-07-18 12:25:00,46.16,46.25,46.15,46.23,271200.0,31.527,31.5884,31.5201,31.5748,271200.0
2007-07-18 12:30:00,46.23,46.32,46.18,46.3,445200.0,31.5748,31.6362,31.5406,31.6226,445200.0
2007-07-18 12:35:00,46.3,46.31,46.21,46.21,504900.0,31.6226,31.6294,31.5611,31.5611,504900.0
2007-07-18 12:40:00,46.22,46.22,46.19,46.21,483900.0,31.5679,31.5679,31.5475,31.5611,483900.0
2007-07-18 12:45:00,46.21,46.3,46.2,46.3,304200.0,31.5611,31.6226,31.5543,31.6226,304200.0
2007-07-18 12:50:00,46.3,46.32,46.26,46.27,276600.0,31.6226,31.6362,31.5953,31.6021,276600.0
2007-07-18 12:55:00,46.26,46.27,46.24,46.26,149100.0,31.5953,31.6021,31.5816,31.5953,149100.0
2007-07-18 13:00:00,46.27,46.29,46.21,46.22,118800.0,31.6021,31.6158,31.5611,31.5679,118800.0
2007-07-18 13:05:00,46.22,46.23,46.19,46.21,205200.0,31.5679,31.5748,31.5475,31.5611,205200.0
2007-07-18 13:10:00,46.21,46.21,46.15,46.16,375300.0,31.5611,31.5611,31.5201,31.527,375300.0
2007-07-18 13:15:00,46.16,46.2,46.15,46.18,235800.0,31.527,31.5543,31.5201,31.5406,235800.0
2007-07-18 13:20:00,46.17,46.22,46.16,46.22,561000.0,31.5338,31.5679,31.527,31.5679,561000.0
2007-07-18 13:25:00,46.22,46.28,46.2,46.22,232500.0,31.5679,31.6089,31.5543,31.5679,232500.0
2007-07-18 13:30:00,46.22,46.25,46.21,46.25,103200.0,31.5679,31.5884,31.5611,31.5884,103200.0
2007-07-18 13:35:00,46.25,46.35,46.25,46.33,267300.0,31.5884,31.6567,31.5884,31.6431,267300.0
2007-07-18 13:40:00,46.33,46.4,46.33,46.38,207600.0,31.6431,31.6909,31.6431,31.6772,207600.0
2007-07-18 13:45:00,46.39,46.41,46.37,46.37,150000.0,31.6841,31.6977,31.6704,31.6704,150000.0
2007-07-18 13:50:00,46.38,46.38,46.28,46.3,387600.0,31.6772,31.6772,31.6089,31.6226,387600.0
2007-07-18 13:55:00,46.3,46.3,46.24,46.28,225600.0,31.6226,31.6226,31.5816,31.6089,225600.0
2007-07-18 14:00:00,46.29,46.34,46.29,46.34,187800.0,31.6158,31.6499,31.6158,31.6499,187800.0
2007-07-18 14:05:00,46.34,46.35,46.33,46.33,122400.0,31.6499,31.6567,31.6431,31.6431,122400.0
2007-07-18 14:10:00,46.33,46.35,46.3,46.3,377400.0,31.6431,31.6567,31.6226,31.6226,377400.0
2007-07-18 14:15:00,46.3,46.3,46.25,46.28,332400.0,31.6226,31.6226,31.5884,31.6089,332400.0
2007-07-18 14:20:00,46.27,46.29,46.23,46.28,770100.0,31.6021,31.6158,31.5748,31.6089,770100.0
2007-07-18 14:25:00,46.28,46.28,46.22,46.24,183900.0,31.6089,31.6089,31.5679,31.5816,183900.0
2007-07-18 14:30:00,46.24,46.3,46.23,46.3,351600.0,31.5816,31.6226,31.5748,31.6226,351600.0
2007-07-18 14:35:00,46.3,46.34,46.28,46.29,123600.0,31.6226,31.6499,31.6089,31.6158,123600.0
2007-07-18 14:40:00,46.29,46.31,46.23,46.23,135300.0,31.6158,31.6294,31.5748,31.5748,135300.0
2007-07-18 14:45:00,46.23,46.31,46.23,46.26,120300.0,31.5748,31.6294,31.5748,31.5953,120300.0
2007-07-18 14:50:00,46.26,46.35,46.24,46.31,151200.0,31.5953,31.6567,31.5816,31.6294,151200.0
2007-07-18 14:55:00,46.32,46.36,46.29,46.3,140700.0,31.6362,31.6636,31.6158,31.6226,140700.0
2007-07-18 15:00:00,46.31,46.32,46.27,46.28,197400.0,31.6294,31.6362,31.6021,31.6089,197400.0
2007-07-18 15:05:00,46.29,46.34,46.26,46.32,156300.0,31.6158,31.6499,31.5953,31.6362,156300.0
2007-07-18 15:10:00,46.32,46.35,46.29,46.31,96900.0,31.6362,31.6567,31.6158,31.6294,96900.0
2007-07-18 15:15:00,46.31,46.32,46.28,46.3,115200.0,31.6294,31.6362,31.6089,31.6226,115200.0
2007-07-18 15:20:00,46.3,46.32,46.25,46.31,308100.0,31.6226,31.6362,31.5884,31.6294,308100.0
2007-07-18 15:25:00,46.31,46.4,46.28,46.36,941700.0,31.6294,31.6909,31.6089,31.6636,941700.0
2007-07-18 15:30:00,46.36,46.39,46.32,46.37,423300.0,31.6636,31.6841,31.6362,31.6704,423300.0
2007-07-18 15:35:00,46.37,46.46,46.37,46.42,558300.0,31.6704,31.7319,31.6704,31.7045,558300.0
2007-07-18 15:40:00,46.41,46.44,46.35,46.44,699600.0,31.6977,31.7182,31.6567,31.7182,699600.0
2007-07-18 15:45:00,46.43,46.53,46.43,46.53,707400.0,31.7114,31.7797,31.7114,31.7797,707400.0
2007-07-18 15:50:00,46.53,46.6,46.51,46.54,637800.0,31.7797,31.8275,31.766,31.7865,637800.0
2007-07-18 15:55:00,46.54,46.59,46.54,46.56,974700.0,31.7865,31.8207,31.7865,31.8002,974700.0
2007-07-19 09:30:00,46.84,47.3,46.83,47.19,956100.0,31.9914,32.3056,31.9846,32.2304,956100.0
2007-07-19 09:35:00,47.21,47.26,47.16,47.2,1070400.0,32.2441,32.2783,32.21,32.2373,1070400.0
2007-07-19 09:40:00,47.2,47.29,47.19,47.29,888300.0,32.2373,32.2987,32.2304,32.2987,888300.0
2007-07-19 09:45:00,47.29,47.3,47.25,47.27,1047300.0,32.2987,32.3056,32.2714,32.2851,1047300.0
2007-07-19 09:50:00,47.27,47.28,47.23,47.24,921900.0,32.2851,32.2919,32.2578,32.2646,921900.0
2007-07-19 09:55:00,47.23,47.24,47.21,47.23,1101000.0,32.2578,32.2646,32.2441,32.2578,1101000.0
2007-07-19 10:00:00,47.23,47.25,47.14,47.2,497100.0,32.2578,32.2714,32.1963,32.2373,497100.0
2007-07-19 10:05:00,47.2,47.24,47.19,47.24,309600.0,32.2373,32.2646,32.2304,32.2646,309600.0
2007-07-19 10:10:00,47.24,47.25,47.19,47.22,241500.0,32.2646,32.2714,32.2304,32.2509,241500.0
2007-07-19 10:15:00,47.22,47.27,47.21,47.22,282600.0,32.2509,32.2851,32.2441,32.2509,282600.0
2007-07-19 10:20:00,47.22,47.22,47.09,47.15,380100.0,32.2509,32.2509,32.1622,32.2031,380100.0
2007-07-19 10:25:00,47.16,47.19,47.13,47.17,287400.0,32.21,32.2304,32.1895,32.2168,287400.0
2007-07-19 10:30:00,47.17,47.18,47.12,47.14,276300.0,32.2168,32.2236,32.1826,32.1963,276300.0
2007-07-19 10:35:00,47.14,47.16,47.11,47.12,181500.0,32.1963,32.21,32.1758,32.1826,181500.0
2007-07-19 10:40:00,47.13,47.17,47.13,47.15,199200.0,32.1895,32.2168,32.1895,32.2031,199200.0
2007-07-19 10:45:00,47.14,47.14,47.07,47.07,249000.0,32.1963,32.1963,32.1485,32.1485,249000.0
2007-07-19 10:50:00,47.07,47.08,47.04,47.08,99600.0,32.1485,32.1553,32.128,32.1553,99600.0
2007-07-19 10:55:00,47.07,47.09,47.01,47.07,383100.0,32.1485,32.1622,32.1075,32.1485,383100.0
2007-07-19 11:00:00,47.07,47.11,47.05,47.1,253500.0,32.1485,32.1758,32.1348,32.169,253500.0
2007-07-19 11:05:00,47.1,47.11,47.07,47.09,206100.0,32.169,32.1758,32.1485,32.1622,206100.0
2007-07-19 11:10:00,47.09,47.11,47.08,47.08,112800.0,32.1622,32.1758,32.1553,32.1553,112800.0
2007-07-19 11:15:00,47.07,47.11,47.06,47.11,321300.0,32.1485,32.1758,32.1417,32.1758,321300.0
2007-07-19 11:20:00,47.11,47.15,47.1,47.14,116700.0,32.1758,32.2031,32.169,32.1963,116700.0
2007-07-19 11:25:00,47.14,47.19,47.14,47.15,76800.0,32.1963,32.2304,32.1963,32.2031,76800.0
2007-07-19 11:30:00,47.17,47.2,47.15,47.18,40200.0,32.2168,32.2373,32.2031,32.2236,40200.0
2007-07-19 11:35:00,47.18,47.19,47.17,47.17,39900.0,32.2236,32.2304,32.2168,32.2168,39900.0
2007-07-19 11:40:00,47.17,47.19,47.13,47.13,71100.0,32.2168,32.2304,32.1895,32.1895,71100.0
2007-07-19 11:45:00,47.13,47.18,47.13,47.15,477000.0,32.1895,32.2236,32.1895,32.2031,477000.0
2007-07-19 11:50:00,47.15,47.18,47.14,47.16,92700.0,32.2031,32.2236,32.1963,32.21,92700.0
2007-07-19 11:55:00,47.16,47.18,47.15,47.18,145800.0,32.21,32.2236,32.2031,32.2236,145800.0
2007-07-19 12:00:00,47.18,47.18,47.08,47.13,396300.0,32.2236,32.2236,32.1553,32.1895,396300.0
2007-07-19 12:05:00,47.12,47.2,47.12,47.2,121800.0,32.1826,32.2373,32.1826,32.2373,121800.0
2007-07-19 12:10:00,47.2,47.24,47.18,47.23,101400.0,32.2373,32.2646,32.2236,32.2578,101400.0
2007-07-19 12:15:00,47.23,47.27,47.23,47.26,269700.0,32.2578,32.2851,32.2578,32.2783,269700.0
2007-07-19 12:20:00,47.27,47.27,47.23,47.26,151500.0,32.2851,32.2851,32.2578,32.2783,151500.0
2007-07-19 12:25:00,47.26,47.28,47.17,47.28,221100.0,32.2783,32.2919,32.2168,32.2919,221100.0
2007-07-19 12:30:00,47.28,47.28,47.19,47.2,360000.0,32.2919,32.2919,32.2304,32.2373,360000.0
2007-07-19 12:35:00,47.2,47.21,47.19,47.19,58800.0,32.2373,32.2441,32.2304,32.2304,58800.0
2007-07-19 12:40:00,47.2,47.2,47.18,47.2,66600.0,32.2373,32.2373,32.2236,32.2373,66600.0
2007-07-19 12:45:00,47.2,47.2,47.18,47.19,48000.0,32.2373,32.2373,32.2236,32.2304,48000.0
2007-07-19 12:50:00,47.19,47.25,47.19,47.22,73800.0,32.2304,32.2714,32.2304,32.2509,73800.0
2007-07-19 12:55:00,47.22,47.23,47.18,47.19,31500.0,32.2509,32.2578,32.2236,32.2304,31500.0
2007-07-19 13:00:00,47.19,47.23,47.19,47.23,33600.0,32.2304,32.2578,32.2304,32.2578,33600.0
2007-07-19 13:05:00,47.23,47.23,47.18,47.2,51000.0,32.2578,32.2578,32.2236,32.2373,51000.0
2007-07-19 13:10:00,47.2,47.23,47.2,47.23,246300.0,32.2373,32.2578,32.2373,32.2578,246300.0
2007-07-19 13:15:00,47.22,47.23,47.2,47.2,114900.0,32.2509,32.2578,32.2373,32.2373,114900.0
2007-07-19 13:20:00,47.21,47.24,47.21,47.24,27600.0,32.2441,32.2646,32.2441,32.2646,27600.0
2007-07-19 13:25:00,47.23,47.24,47.21,47.22,67500.0,32.2578,32.2646,32.2441,32.2509,67500.0
2007-07-19 13:30:00,47.22,47.23,47.2,47.22,44400.0,32.2509,32.2578,32.2373,32.2509,44400.0
2007-07-19 13:35:00,47.21,47.24,47.21,47.23,40200.0,32.2441,32.2646,32.2441,32.2578,40200.0
2007-07-19 13:40:00,47.23,47.24,47.22,47.24,18900.0,32.2578,32.2646,32.2509,32.2646,18900.0
2007-07-19 13:45:00,47.24,47.3,47.23,47.29,112500.0,32.2646,32.3056,32.2578,32.2987,112500.0
2007-07-19 13:50:00,47.29,47.31,47.27,47.27,117900.0,32.2987,32.3124,32.2851,32.2851,117900.0
2007-07-19 13:55:00,47.28,47.28,47.26,47.27,34800.0,32.2919,32.2919,32.2783,32.2851,34800.0
2007-07-19 14:00:00,47.27,47.27,47.15,47.21,272400.0,32.2851,32.2851,32.2031,32.2441,272400.0
2007-07-19 14:05:00,47.21,47.24,47.16,47.23,143400.0,32.2441,32.2646,32.21,32.2578,143400.0
2007-07-19 14:10:00,47.23,47.23,47.07,47.12,239100.0,32.2578,32.2578,32.1485,32.1826,239100.0
2007-07-19 14:15:00,47.12,47.12,47.05,47.12,795000.0,32.1826,32.1826,32.1348,32.1826,795000.0
2007-07-19 14:20:00,47.11,47.18,47.09,47.14,228900.0,32.1758,32.2236,32.1622,32.1963,228900.0
2007-07-19 14:25:00,47.15,47.19,47.14,47.14,102900.0,32.2031,32.2304,32.1963,32.1963,102900.0
2007-07-19 14:30:00,47.14,47.16,47.13,47.13,193500.0,32.1963,32.21,32.1895,32.1895,193500.0
2007-07-19 14:35:00,47.13,47.17,47.12,47.15,273900.0,32.1895,32.2168,32.1826,32.2031,273900.0
2007-07-19 14:40:00,47.14,47.16,47.12,47.16,93600.0,32.1963,32.21,32.1826,32.21,93600.0
2007-07-19 14:45:00,47.15,47.19,47.12,47.17,472200.0,32.2031,32.2304,32.1826,32.2168,472200.0
2007-07-19 14:50:00,47.16,47.17,47.13,47.15,75600.0,32.21,32.2168,32.1895,32.2031,75600.0
2007-07-19 14:55:00,47.15,47.16,47.14,47.15,63900.0,32.2031,32.21,32.1963,32.2031,63900.0
2007-07-19 15:00:00,47.15,47.2,47.14,47.2,103200.0,32.2031,32.2373,32.1963,32.2373,103200.0
2007-07-19 15:05:00,47.2,47.23,47.18,47.22,175200.0,32.2373,32.2578,32.2236,32.2509,175200.0
2007-07-19 15:10:00,47.22,47.23,47.2,47.22,128700.0,32.2509,32.2578,32.2373,32.2509,128700.0
2007-07-19 15:15:00,47.22,47.22,47.17,47.17,241200.0,32.2509,32.2509,32.2168,32.2168,241200.0
2007-07-19 15:20:00,47.17,47.2,47.15,47.19,98400.0,32.2168,32.2373,32.2031,32.2304,98400.0
2007-07-19 15:25:00,47.19,47.21,47.18,47.19,129600.0,32.2304,32.2441,32.2236,32.2304,129600.0
2007-07-19 15:30:00,47.19,47.22,47.17,47.19,324000.0,32.2304,32.2509,32.2168,32.2304,324000.0
2007-07-19 15:35:00,47.18,47.19,47.15,47.16,310200.0,32.2236,32.2304,32.2031,32.21,310200.0
2007-07-19 15:40:00,47.16,47.21,47.15,47.15,333600.0,32.21,32.2441,32.2031,32.2031,333600.0
2007-07-19 15:45:00,47.15,47.16,47.12,47.12,549900.0,32.2031,32.21,32.1826,32.1826,549900.0
2007-07-19 15:50:00,47.12,47.21,47.12,47.16,498000.0,32.1826,32.2441,32.1826,32.21,498000.0
2007-07-19 15:55:00,47.16,47.2,47.12,47.12,612000.0,32.21,32.2373,32.1826,32.1826,612000.0
2007-07-20 09:30:00,47.22,47.38,47.22,47.28,289500.0,32.2509,32.3602,32.2509,32.2919,289500.0
2007-07-20 09:35:00,47.27,47.29,47.19,47.23,633300.0,32.2851,32.2987,32.2304,32.2578,633300.0
2007-07-20 09:40:00,47.23,47.27,47.17,47.17,360300.0,32.2578,32.2851,32.2168,32.2168,360300.0
2007-07-20 09:45:00,47.17,47.19,47.14,47.16,321300.0,32.2168,32.2304,32.1963,32.21,321300.0
2007-07-20 09:50:00,47.16,47.2,47.11,47.12,353100.0,32.21,32.2373,32.1758,32.1826,353100.0
2007-07-20 09:55:00,47.12,47.13,47.02,47.07,928200.0,32.1826,32.1895,32.1143,32.1485,928200.0
2007-07-20 10:00:00,47.07,47.07,46.97,47.0,791400.0,32.1485,32.1485,32.0802,32.1007,791400.0
2007-07-20 10:05:00,47.0,47.05,46.98,47.02,298500.0,32.1007,32.1348,32.087,32.1143,298500.0
2007-07-20 10:10:00,47.03,47.08,46.98,47.07,497100.0,32.1212,32.1553,32.087,32.1485,497100.0
2007-07-20 10:15:00,47.07,47.09,47.02,47.03,262800.0,32.1485,32.1622,32.1143,32.1212,262800.0
2007-07-20 10:20:00,47.03,47.05,46.98,47.01,275100.0,32.1212,32.1348,32.087,32.1075,275100.0
2007-07-20 10:25:00,47.02,47.06,46.98,47.04,249600.0,32.1143,32.1417,32.087,32.128,249600.0
2007-07-20 10:30:00,47.05,47.08,47.0,47.0,228000.0,32.1348,32.1553,32.1007,32.1007,228000.0
2007-07-20 10:35:00,47.0,47.01,46.91,46.98,228900.0,32.1007,32.1075,32.0392,32.087,228900.0
2007-07-20 10:40:00,46.98,47.01,46.91,46.93,351600.0,32.087,32.1075,32.0392,32.0529,351600.0
2007-07-20 10:45:00,46.93,46.93,46.83,46.88,480000.0,32.0529,32.0529,31.9846,32.0187,480000.0
2007-07-20 10:50:00,46.89,46.93,46.87,46.9,548400.0,32.0256,32.0529,32.0119,32.0324,548400.0
2007-07-20 10:55:00,46.89,46.94,46.8,46.91,704400.0,32.0256,32.0597,31.9641,32.0392,704400.0
2007-07-20 11:00:00,46.91,47.0,46.88,46.95,465900.0,32.0392,32.1007,32.0187,32.0665,465900.0
2007-07-20 11:05:00,46.95,47.04,46.94,47.04,247500.0,32.0665,32.128,32.0597,32.128,247500.0
2007-07-20 11:10:00,47.04,47.07,47.01,47.04,263700.0,32.128,32.1485,32.1075,32.128,263700.0
2007-07-20 11:15:00,47.04,47.06,46.97,46.98,280800.0,32.128,32.1417,32.0802,32.087,280800.0
2007-07-20 11:20:00,46.97,46.97,46.88,46.9,196500.0,32.0802,32.0802,32.0187,32.0324,196500.0
2007-07-20 11:25:00,46.9,46.9,46.85,46.87,623100.0,32.0324,32.0324,31.9982,32.0119,623100.0
2007-07-20 11:30:00,46.87,46.88,46.82,46.82,702300.0,32.0119,32.0187,31.9777,31.9777,702300.0
2007-07-20 11:35:00,46.82,46.84,46.69,46.7,2337300.0,31.9777,31.9914,31.889,31.8958,2337300.0
2007-07-20 11:40:00,46.7,46.76,46.65,46.71,1173300.0,31.8958,31.9368,31.8616,31.9026,1173300.0
2007-07-20 11:45:00,46.7,46.76,46.67,46.74,603900.0,31.8958,31.9368,31.8753,31.9231,603900.0
2007-07-20 11:50:00,46.74,46.75,46.64,46.67,528000.0,31.9231,31.9299,31.8548,31.8753,528000.0
2007-07-20 11:55:00,46.67,46.71,46.64,46.68,962400.0,31.8753,31.9026,31.8548,31.8821,962400.0
2007-07-20 12:00:00,46.68,46.68,46.54,46.54,567600.0,31.8821,31.8821,31.7865,31.7865,567600.0
2007-07-20 12:05:00,46.53,46.64,46.53,46.6,1341000.0,31.7797,31.8548,31.7797,31.8275,1341000.0
2007-07-20 12:10:00,46.6,46.6,46.56,46.6,462600.0,31.8275,31.8275,31.8002,31.8275,462600.0
2007-07-20 12:15:00,46.6,46.63,46.57,46.58,743700.0,31.8275,31.848,31.807,31.8138,743700.0
2007-07-20 12:20:00,46.59,46.59,46.51,46.52,543300.0,31.8207,31.8207,31.766,31.7728,543300.0
2007-07-20 12:25:00,46.51,46.61,46.48,46.61,774600.0,31.766,31.8343,31.7455,31.8343,774600.0
2007-07-20 12:30:00,46.61,46.63,46.58,46.58,328800.0,31.8343,31.848,31.8138,31.8138,328800.0
2007-07-20 12:35:00,46.58,46.59,46.51,46.56,1297800.0,31.8138,31.8207,31.766,31.8002,1297800.0
2007-07-20 12:40:00,46.56,46.59,46.56,46.57,483000.0,31.8002,31.8207,31.8002,31.807,483000.0
2007-07-20 12:45:00,46.57,46.57,46.5,46.5,565500.0,31.807,31.807,31.7592,31.7592,565500.0
2007-07-20 12:50:00,46.5,46.54,46.49,46.5,717600.0,31.7592,31.7865,31.7524,31.7592,717600.0
2007-07-20 12:55:00,46.5,46.52,46.4,46.43,512700.0,31.7592,31.7728,31.6909,31.7114,512700.0
2007-07-20 13:00:00,46.45,46.49,46.43,46.47,795300.0,31.725,31.7524,31.7114,31.7387,795300.0
2007-07-20 13:05:00,46.47,46.55,46.45,46.54,453900.0,31.7387,31.7933,31.725,31.7865,453900.0
2007-07-20 13:10:00,46.54,46.57,46.51,46.52,355800.0,31.7865,31.807,31.766,31.7728,355800.0
2007-07-20 13:15:00,46.53,46.63,46.52,46.63,276000.0,31.7797,31.848,31.7728,31.848,276000.0
2007-07-20 13:20:00,46.64,46.68,46.62,46.67,270300.0,31.8548,31.8821,31.8411,31.8753,270300.0
2007-07-20 13:25:00,46.67,46.67,46.62,46.62,398100.0,31.8753,31.8753,31.8411,31.8411,398100.0
2007-07-20 13:30:00,46.61,46.62,46.56,46.57,246600.0,31.8343,31.8411,31.8002,31.807,246600.0
2007-07-20 13:35:00,46.59,46.66,46.58,46.66,100800.0,31.8207,31.8685,31.8138,31.8685,100800.0
2007-07-20 13:40:00,46.66,46.71,46.65,46.69,747000.0,31.8685,31.9026,31.8616,31.889,747000.0
2007-07-20 13:45:00,46.7,46.71,46.66,46.71,404400.0,31.8958,31.9026,31.8685,31.9026,404400.0
2007-07-20 13:50:00,46.71,46.75,46.69,46.73,546900.0,31.9026,31.9299,31.889,31.9163,546900.0
2007-07-20 13:55:00,46.72,46.73,46.68,46.71,508200.0,31.9094,31.9163,31.8821,31.9026,508200.0
2007-07-20 14:00:00,46.71,46.73,46.65,46.65,357000.0,31.9026,31.9163,31.8616,31.8616,357000.0
2007-07-20 14:05:00,46.65,46.79,46.65,46.78,631200.0,31.8616,31.9573,31.8616,31.9504,631200.0
2007-07-20 14:10:00,46.78,46.8,46.74,46.76,619200.0,31.9504,31.9641,31.9231,31.9368,619200.0
2007-07-20 14:15:00,46.75,46.88,46.73,46.82,622500.0,31.9299,32.0187,31.9163,31.9777,622500.0
2007-07-20 14:20:00,46.82,46.87,46.79,46.85,349200.0,31.9777,32.0119,31.9573,31.9982,349200.0
2007-07-20 14:25:00,46.85,46.86,46.74,46.77,411300.0,31.9982,32.0051,31.9231,31.9436,411300.0
2007-07-20 14:30:00,46.77,46.82,46.73,46.8,289800.0,31.9436,31.9777,31.9163,31.9641,289800.0
2007-07-20 14:35:00,46.79,46.8,46.68,46.7,337800.0,31.9573,31.9641,31.8821,31.8958,337800.0
2007-07-20 14:40:00,46.7,46.72,46.66,46.67,254400.0,31.8958,31.9094,31.8685,31.8753,254400.0
2007-07-20 14:45:00,46.67,46.78,46.63,46.76,242100.0,31.8753,31.9504,31.848,31.9368,242100.0
2007-07-20 14:50:00,46.76,46.76,46.68,46.7,134100.0,31.9368,31.9368,31.8821,31.8958,134100.0
2007-07-20 14:55:00,46.69,46.8,46.67,46.77,223200.0,31.889,31.9641,31.8753,31.9436,223200.0
2007-07-20 15:00:00,46.77,46.83,46.77,46.83,265800.0,31.9436,31.9846,31.9436,31.9846,265800.0
2007-07-20 15:05:00,46.83,46.83,46.72,46.76,430500.0,31.9846,31.9846,31.9094,31.9368,430500.0
2007-07-20 15:10:00,46.75,46.75,46.67,46.7,540000.0,31.9299,31.9299,31.8753,31.8958,540000.0
2007-07-20 15:15:00,46.7,46.73,46.67,46.73,350700.0,31.8958,31.9163,31.8753,31.9163,350700.0
2007-07-20 15:20:00,46.73,46.77,46.69,46.73,482400.0,31.9163,31.9436,31.889,31.9163,482400.0
2007-07-20 15:25:00,46.73,46.74,46.7,46.73,626700.0,31.9163,31.9231,31.8958,31.9163,626700.0
2007-07-20 15:30:00,46.72,46.72,46.6,46.61,775500.0,31.9094,31.9094,31.8275,31.8343,775500.0
2007-07-20 15:35:00,46.6,46.67,46.59,46.59,597900.0,31.8275,31.8753,31.8207,31.8207,597900.0
2007-07-20 15:40:00,46.59,46.67,46.58,46.63,795300.0,31.8207,31.8753,31.8138,31.848,795300.0
2007-07-20 15:45:00,46.63,46.66,46.6,46.62,950100.0,31.848,31.8685,31.8275,31.8411,950100.0
2007-07-20 15:50:00,46.62,46.65,46.55,46.57,913500.0,31.8411,31.8616,31.7933,31.807,913500.0
2007-07-20 15:55:00,46.57,46.69,46.55,46.68,1204200.0,31.807,31.889,31.7933,31.8821,1204200.0
2007-07-23 09:30:00,47.62,47.77,47.55,47.73,429000.0,32.5241,32.6266,32.4763,32.5993,429000.0
2007-07-23 09:35:00,47.72,47.73,47.61,47.62,2389500.0,32.5924,32.5993,32.5173,32.5241,2389500.0
2007-07-23 09:40:00,47.62,47.69,47.62,47.65,1728300.0,32.5241,32.5719,32.5241,32.5446,1728300.0
2007-07-23 09:45:00,47.65,47.68,47.62,47.65,1181400.0,32.5446,32.5651,32.5241,32.5446,1181400.0
2007-07-23 09:50:00,47.66,47.71,47.65,47.7,766200.0,32.5515,32.5856,32.5446,32.5788,766200.0
2007-07-23 09:55:00,47.7,47.71,47.62,47.65,1661700.0,32.5788,32.5856,32.5241,32.5446,1661700.0
2007-07-23 10:00:00,47.65,47.68,47.64,47.66,480000.0,32.5446,32.5651,32.5378,32.5515,480000.0
2007-07-23 10:05:00,47.66,47.67,47.54,47.56,711300.0,32.5515,32.5583,32.4695,32.4832,711300.0
2007-07-23 10:10:00,47.56,47.58,47.46,47.47,467100.0,32.4832,32.4968,32.4149,32.4217,467100.0
2007-07-23 10:15:00,47.48,47.57,47.47,47.56,498300.0,32.4285,32.49,32.4217,32.4832,498300.0
2007-07-23 10:20:00,47.57,47.67,47.56,47.65,488100.0,32.49,32.5583,32.4832,32.5446,488100.0
2007-07-23 10:25:00,47.64,47.68,47.63,47.64,470700.0,32.5378,32.5651,32.531,32.5378,470700.0
2007-07-23 10:30:00,47.65,47.69,47.64,47.65,398400.0,32.5446,32.5719,32.5378,32.5446,398400.0
2007-07-23 10:35:00,47.65,47.7,47.64,47.7,292800.0,32.5446,32.5788,32.5378,32.5788,292800.0
2007-07-23 10:40:00,47.69,47.69,47.66,47.67,222000.0,32.5719,32.5719,32.5515,32.5583,222000.0
2007-07-23 10:45:00,47.66,47.67,47.65,47.65,243300.0,32.5515,32.5583,32.5446,32.5446,243300.0
2007-07-23 10:50:00,47.65,47.69,47.65,47.68,369000.0,32.5446,32.5719,32.5446,32.5651,369000.0
2007-07-23 10:55:00,47.67,47.8,47.67,47.8,843000.0,32.5583,32.6471,32.5583,32.6471,843000.0
2007-07-23 11:00:00,47.79,47.86,47.79,47.84,628800.0,32.6402,32.6881,32.6402,32.6744,628800.0
2007-07-23 11:05:00,47.85,47.9,47.84,47.84,484500.0,32.6812,32.7154,32.6744,32.6744,484500.0
2007-07-23 11:10:00,47.84,47.85,47.8,47.83,480300.0,32.6744,32.6812,32.6471,32.6676,480300.0
2007-07-23 11:15:00,47.84,47.89,47.83,47.88,702600.0,32.6744,32.7085,32.6676,32.7017,702600.0
2007-07-23 11:20:00,47.88,47.91,47.85,47.86,1027200.0,32.7017,32.7222,32.6812,32.6881,1027200.0
2007-07-23 11:25:00,47.86,47.9,47.85,47.88,272700.0,32.6881,32.7154,32.6812,32.7017,272700.0
2007-07-23 11:30:00,47.88,47.92,47.88,47.92,544500.0,32.7017,32.729,32.7017,32.729,544500.0
2007-07-23 11:35:00,47.92,47.93,47.89,47.89,296700.0,32.729,32.7359,32.7085,32.7085,296700.0
2007-07-23 11:40:00,47.89,47.94,47.88,47.88,500400.0,32.7085,32.7427,32.7017,32.7017,500400.0
2007-07-23 11:45:00,47.88,47.88,47.86,47.86,283500.0,32.7017,32.7017,32.6881,32.6881,283500.0
2007-07-23 11:50:00,47.87,47.89,47.85,47.89,223800.0,32.6949,32.7085,32.6812,32.7085,223800.0
2007-07-23 11:55:00,47.88,47.89,47.85,47.86,118800.0,32.7017,32.7085,32.6812,32.6881,118800.0
2007-07-23 12:00:00,47.86,47.86,47.83,47.84,105600.0,32.6881,32.6881,32.6676,32.6744,105600.0
2007-07-23 12:05:00,47.85,47.86,47.81,47.82,152700.0,32.6812,32.6881,32.6539,32.6607,152700.0
2007-07-23 12:10:00,47.81,47.84,47.78,47.84,330600.0,32.6539,32.6744,32.6334,32.6744,330600.0
2007-07-23 12:15:00,47.83,47.86,47.81,47.85,234300.0,32.6676,32.6881,32.6539,32.6812,234300.0
2007-07-23 12:20:00,47.85,47.86,47.8,47.83,275100.0,32.6812,32.6881,32.6471,32.6676,275100.0
2007-07-23 12:25:00,47.83,47.86,47.83,47.85,214800.0,32.6676,32.6881,32.6676,32.6812,214800.0
2007-07-23 12:30:00,47.85,47.86,47.85,47.86,205500.0,32.6812,32.6881,32.6812,32.6881,205500.0
2007-07-23 12:35:00,47.86,47.88,47.85,47.87,88800.0,32.6881,32.7017,32.6812,32.6949,88800.0
2007-07-23 12:40:00,47.87,47.91,47.83,47.89,172200.0,32.6949,32.7222,32.6676,32.7085,172200.0
2007-07-23 12:45:00,47.9,47.91,47.86,47.91,195000.0,32.7154,32.7222,32.6881,32.7222,195000.0
2007-07-23 12:50:00,47.91,47.96,47.91,47.96,489300.0,32.7222,32.7564,32.7222,32.7564,489300.0
2007-07-23 12:55:00,47.96,47.97,47.85,47.9,655800.0,32.7564,32.7632,32.6812,32.7154,655800.0
2007-07-23 13:00:00,47.9,47.9,47.82,47.86,188700.0,32.7154,32.7154,32.6607,32.6881,188700.0
2007-07-23 13:05:00,47.86,47.89,47.85,47.85,132000.0,32.6881,32.7085,32.6812,32.6812,132000.0
2007-07-23 13:10:00,47.85,47.85,47.79,47.85,349800.0,32.6812,32.6812,32.6402,32.6812,349800.0
2007-07-23 13:15:00,47.85,47.85,47.83,47.85,140100.0,32.6812,32.6812,32.6676,32.6812,140100.0
2007-07-23 13:20:00,47.84,47.86,47.83,47.86,160200.0,32.6744,32.6881,32.6676,32.6881,160200.0
2007-07-23 13:25:00,47.86,47.87,47.83,47.84,240900.0,32.6881,32.6949,32.6676,32.6744,240900.0
2007-07-23 13:30:00,47.84,47.85,47.84,47.84,99900.0,32.6744,32.6812,32.6744,32.6744,99900.0
2007-07-23 13:35:00,47.84,47.88,47.84,47.86,225000.0,32.6744,32.7017,32.6744,32.6881,225000.0
2007-07-23 13:40:00,47.87,47.91,47.86,47.89,246900.0,32.6949,32.7222,32.6881,32.7085,246900.0
2007-07-23 13:45:00,47.89,47.9,47.88,47.9,211800.0,32.7085,32.7154,32.7017,32.7154,211800.0
2007-07-23 13:50:00,47.9,47.91,47.89,47.89,169500.0,32.7154,32.7222,32.7085,32.7085,169500.0
2007-07-23 13:55:00,47.89,47.89,47.83,47.85,208800.0,32.7085,32.7085,32.6676,32.6812,208800.0
2007-07-23 14:00:00,47.85,47.85,47.79,47.85,468600.0,32.6812,32.6812,32.6402,32.6812,468600.0
2007-07-23 14:05:00,47.85,47.85,47.77,47.82,91800.0,32.6812,32.6812,32.6266,32.6607,91800.0
2007-07-23 14:10:00,47.82,47.82,47.77,47.79,147600.0,32.6607,32.6607,32.6266,32.6402,147600.0
2007-07-23 14:15:00,47.8,47.83,47.78,47.82,201300.0,32.6471,32.6676,32.6334,32.6607,201300.0
2007-07-23 14:20:00,47.83,47.84,47.79,47.82,122100.0,32.6676,32.6744,32.6402,32.6607,122100.0
2007-07-23 14:25:00,47.83,47.84,47.79,47.82,124500.0,32.6676,32.6744,32.6402,32.6607,124500.0
2007-07-23 14:30:00,47.82,47.88,47.82,47.86,311100.0,32.6607,32.7017,32.6607,32.6881,311100.0
2007-07-23 14:35:00,47.86,47.9,47.86,47.89,80100.0,32.6881,32.7154,32.6881,32.7085,80100.0
2007-07-23 14:40:00,47.89,47.91,47.86,47.91,268200.0,32.7085,32.7222,32.6881,32.7222,268200.0
2007-07-23 14:45:00,47.91,47.98,47.91,47.96,384600.0,32.7222,32.77,32.7222,32.7564,384600.0
2007-07-23 14:50:00,47.96,48.0,47.93,47.97,235200.0,32.7564,32.7837,32.7359,32.7632,235200.0
2007-07-23 14:55:00,47.97,47.98,47.95,47.97,134400.0,32.7632,32.77,32.7495,32.7632,134400.0
2007-07-23 15:00:00,47.97,47.98,47.92,47.94,239700.0,32.7632,32.77,32.729,32.7427,239700.0
2007-07-23 15:05:00,47.94,47.97,47.92,47.96,259200.0,32.7427,32.7632,32.729,32.7564,259200.0
2007-07-23 15:10:00,47.96,47.96,47.94,47.96,157800.0,32.7564,32.7564,32.7427,32.7564,157800.0
2007-07-23 15:15:00,47.96,48.01,47.95,47.97,281700.0,32.7564,32.7905,32.7495,32.7632,281700.0
2007-07-23 15:20:00,47.96,47.99,47.96,47.97,362700.0,32.7564,32.7768,32.7564,32.7632,362700.0
2007-07-23 15:25:00,47.97,48.0,47.95,47.98,340500.0,32.7632,32.7837,32.7495,32.77,340500.0
2007-07-23 15:30:00,47.98,47.99,47.96,47.98,171900.0,32.77,32.7768,32.7564,32.77,171900.0
2007-07-23 15:35:00,47.98,47.98,47.91,47.93,355800.0,32.77,32.77,32.7222,32.7359,355800.0
2007-07-23 15:40:00,47.93,47.96,47.92,47.93,364500.0,32.7359,32.7564,32.729,32.7359,364500.0
2007-07-23 15:45:00,47.94,47.94,47.86,47.89,1314600.0,32.7427,32.7427,32.6881,32.7085,1314600.0
2007-07-23 15:50:00,47.89,47.92,47.88,47.9,822300.0,32.7085,32.729,32.7017,32.7154,822300.0
2007-07-23 15:55:00,47.9,48.02,47.88,48.0,995700.0,32.7154,32.7973,32.7017,32.7837,995700.0
2007-07-24 09:30:00,47.67,47.76,47.34,47.41,1015800.0,32.5583,32.6198,32.3329,32.3807,1015800.0
2007-07-24 09:35:00,47.41,47.45,47.35,47.36,898500.0,32.3807,32.408,32.3397,32.3466,898500.0
2007-07-24 09:40:00,47.35,47.46,47.31,47.46,668100.0,32.3397,32.4149,32.3124,32.4149,668100.0
2007-07-24 09:45:00,47.45,47.45,47.35,47.43,1239000.0,32.408,32.408,32.3397,32.3944,1239000.0
2007-07-24 09:50:00,47.43,47.45,47.37,47.43,397200.0,32.3944,32.408,32.3534,32.3944,397200.0
2007-07-24 09:55:00,47.42,47.46,47.35,47.42,576000.0,32.3875,32.4149,32.3397,32.3875,576000.0
2007-07-24 10:00:00,47.43,47.43,47.33,47.42,769200.0,32.3944,32.3944,32.3261,32.3875,769200.0
2007-07-24 10:05:00,47.42,47.44,47.27,47.31,3087300.0,32.3875,32.4012,32.2851,32.3124,3087300.0
2007-07-24 10:10:00,47.31,47.37,47.3,47.36,246000.0,32.3124,32.3534,32.3056,32.3466,246000.0
2007-07-24 10:15:00,47.36,47.54,47.35,47.5,534300.0,32.3466,32.4695,32.3397,32.4422,534300.0
2007-07-24 10:20:00,47.5,47.52,47.46,47.51,1761300.0,32.4422,32.4558,32.4149,32.449,1761300.0
2007-07-24 10:25:00,47.51,47.52,47.45,47.5,849000.0,32.449,32.4558,32.408,32.4422,849000.0
2007-07-24 10:30:00,47.5,47.5,47.44,47.48,362100.0,32.4422,32.4422,32.4012,32.4285,362100.0
2007-07-24 10:35:00,47.48,47.65,47.45,47.59,989100.0,32.4285,32.5446,32.408,32.5036,989100.0
2007-07-24 10:40:00,47.59,47.68,47.56,47.65,652200.0,32.5036,32.5651,32.4832,32.5446,652200.0
2007-07-24 10:45:00,47.65,47.66,47.56,47.59,794100.0,32.5446,32.5515,32.4832,32.5036,794100.0
2007-07-24 10:50:00,47.6,47.65,47.6,47.63,795000.0,32.5105,32.5446,32.5105,32.531,795000.0
2007-07-24 10:55:00,47.63,47.67,47.61,47.65,827700.0,32.531,32.5583,32.5173,32.5446,827700.0
2007-07-24 11:00:00,47.65,47.66,47.56,47.58,332100.0,32.5446,32.5515,32.4832,32.4968,332100.0
2007-07-24 11:05:00,47.58,47.59,47.54,47.56,251400.0,32.4968,32.5036,32.4695,32.4832,251400.0
2007-07-24 11:10:00,47.56,47.58,47.54,47.58,372900.0,32.4832,32.4968,32.4695,32.4968,372900.0
2007-07-24 11:15:00,47.58,47.6,47.57,47.59,188100.0,32.4968,32.5105,32.49,32.5036,188100.0
2007-07-24 11:20:00,47.59,47.59,47.49,47.52,820200.0,32.5036,32.5036,32.4353,32.4558,820200.0
2007-07-24 11:25:00,47.52,47.57,47.52,47.55,392400.0,32.4558,32.49,32.4558,32.4763,392400.0
2007-07-24 11:30:00,47.55,47.56,47.49,47.5,543600.0,32.4763,32.4832,32.4353,32.4422,543600.0
2007-07-24 11:35:00,47.5,47.57,47.49,47.56,818100.0,32.4422,32.49,32.4353,32.4832,818100.0
2007-07-24 11:40:00,47.55,47.56,47.51,47.53,332100.0,32.4763,32.4832,32.449,32.4627,332100.0
2007-07-24 11:45:00,47.53,47.54,47.43,47.48,708600.0,32.4627,32.4695,32.3944,32.4285,708600.0
2007-07-24 11:50:00,47.48,47.53,47.47,47.5,447000.0,32.4285,32.4627,32.4217,32.4422,447000.0
2007-07-24 11:55:00,47.5,47.55,47.5,47.55,291000.0,32.4422,32.4763,32.4422,32.4763,291000.0
2007-07-24 12:00:00,47.55,47.6,47.52,47.54,199200.0,32.4763,32.5105,32.4558,32.4695,199200.0
2007-07-24 12:05:00,47.54,47.55,47.52,47.54,370500.0,32.4695,32.4763,32.4558,32.4695,370500.0
2007-07-24 12:10:00,47.54,47.55,47.48,47.49,546600.0,32.4695,32.4763,32.4285,32.4353,546600.0
2007-07-24 12:15:00,47.49,47.52,47.48,47.5,700500.0,32.4353,32.4558,32.4285,32.4422,700500.0
2007-07-24 12:20:00,47.5,47.56,47.5,47.56,291900.0,32.4422,32.4832,32.4422,32.4832,291900.0
2007-07-24 12:25:00,47.56,47.62,47.56,47.58,223800.0,32.4832,32.5241,32.4832,32.4968,223800.0
2007-07-24 12:30:00,47.58,47.66,47.57,47.66,227700.0,32.4968,32.5515,32.49,32.5515,227700.0
2007-07-24 12:35:00,47.65,47.67,47.6,47.61,346200.0,32.5446,32.5583,32.5105,32.5173,346200.0
2007-07-24 12:40:00,47.61,47.62,47.58,47.59,145800.0,32.5173,32.5241,32.4968,32.5036,145800.0
2007-07-24 12:45:00,47.59,47.59,47.52,47.52,372600.0,32.5036,32.5036,32.4558,32.4558,372600.0
2007-07-24 12:50:00,47.52,47.56,47.5,47.53,195600.0,32.4558,32.4832,32.4422,32.4627,195600.0
2007-07-24 12:55:00,47.53,47.54,47.51,47.51,183600.0,32.4627,32.4695,32.449,32.449,183600.0
2007-07-24 13:00:00,47.52,47.55,47.51,47.53,179100.0,32.4558,32.4763,32.449,32.4627,179100.0
2007-07-24 13:05:00,47.53,47.54,47.49,47.52,176100.0,32.4627,32.4695,32.4353,32.4558,176100.0
2007-07-24 13:10:00,47.52,47.55,47.5,47.5,214800.0,32.4558,32.4763,32.4422,32.4422,214800.0
2007-07-24 13:15:00,47.5,47.51,47.46,47.47,198900.0,32.4422,32.449,32.4149,32.4217,198900.0
2007-07-24 13:20:00,47.47,47.5,47.43,47.49,103200.0,32.4217,32.4422,32.3944,32.4353,103200.0
2007-07-24 13:25:00,47.49,47.5,47.47,47.47,168300.0,32.4353,32.4422,32.4217,32.4217,168300.0
2007-07-24 13:30:00,47.47,47.5,47.45,47.48,156900.0,32.4217,32.4422,32.408,32.4285,156900.0
2007-07-24 13:35:00,47.48,47.5,47.46,47.48,51300.0,32.4285,32.4422,32.4149,32.4285,51300.0
2007-07-24 13:40:00,47.48,47.5,47.44,47.45,190200.0,32.4285,32.4422,32.4012,32.408,190200.0
2007-07-24 13:45:00,47.44,47.47,47.42,47.42,183000.0,32.4012,32.4217,32.3875,32.3875,183000.0
2007-07-24 13:50:00,47.42,47.42,47.32,47.35,723600.0,32.3875,32.3875,32.3192,32.3397,723600.0
2007-07-24 13:55:00,47.35,47.35,47.28,47.31,570300.0,32.3397,32.3397,32.2919,32.3124,570300.0
2007-07-24 14:00:00,47.31,47.31,47.23,47.24,455400.0,32.3124,32.3124,32.2578,32.2646,455400.0
2007-07-24 14:05:00,47.24,47.24,47.15,47.2,803700.0,32.2646,32.2646,32.2031,32.2373,803700.0
2007-07-24 14:10:00,47.2,47.22,47.17,47.21,756900.0,32.2373,32.2509,32.2168,32.2441,756900.0
2007-07-24 14:15:00,47.21,47.22,47.16,47.19,425700.0,32.2441,32.2509,32.21,32.2304,425700.0
2007-07-24 14:20:00,47.19,47.23,47.18,47.2,159000.0,32.2304,32.2578,32.2236,32.2373,159000.0
2007-07-24 14:25:00,47.2,47.23,47.17,47.19,413100.0,32.2373,32.2578,32.2168,32.2304,413100.0
2007-07-24 14:30:00,47.19,47.23,47.17,47.17,417900.0,32.2304,32.2578,32.2168,32.2168,417900.0
2007-07-24 14:35:00,47.17,47.19,47.11,47.11,375000.0,32.2168,32.2304,32.1758,32.1758,375000.0
2007-07-24 14:40:00,47.11,47.13,47.05,47.11,454200.0,32.1758,32.1895,32.1348,32.1758,454200.0
2007-07-24 14:45:00,47.11,47.11,47.06,47.1,168900.0,32.1758,32.1758,32.1417,32.169,168900.0
2007-07-24 14:50:00,47.1,47.1,47.03,47.05,1041000.0,32.169,32.169,32.1212,32.1348,1041000.0
2007-07-24 14:55:00,47.05,47.05,46.97,46.97,603900.0,32.1348,32.1348,32.0802,32.0802,603900.0
2007-07-24 15:00:00,46.97,46.98,46.87,46.87,768600.0,32.0802,32.087,32.0119,32.0119,768600.0
2007-07-24 15:05:00,46.87,46.95,46.77,46.81,1134000.0,32.0119,32.0665,31.9436,31.9709,1134000.0
2007-07-24 15:10:00,46.81,46.81,46.75,46.8,908100.0,31.9709,31.9709,31.9299,31.9641,908100.0
2007-07-24 15:15:00,46.8,46.83,46.74,46.81,596100.0,31.9641,31.9846,31.9231,31.9709,596100.0
2007-07-24 15:20:00,46.81,46.82,46.69,46.7,697800.0,31.9709,31.9777,31.889,31.8958,697800.0
2007-07-24 15:25:00,46.7,46.7,46.56,46.56,2030700.0,31.8958,31.8958,31.8002,31.8002,2030700.0
2007-07-24 15:30:00,46.56,46.58,46.5,46.51,1217700.0,31.8002,31.8138,31.7592,31.766,1217700.0
2007-07-24 15:35:00,46.5,46.54,46.47,46.47,866100.0,31.7592,31.7865,31.7387,31.7387,866100.0
2007-07-24 15:40:00,46.47,46.47,46.31,46.33,1515900.0,31.7387,31.7387,31.6294,31.6431,1515900.0
2007-07-24 15:45:00,46.33,46.39,46.3,46.34,1277700.0,31.6431,31.6841,31.6226,31.6499,1277700.0
2007-07-24 15:50:00,46.34,46.39,46.27,46.37,2122800.0,31.6499,31.6841,31.6021,31.6704,2122800.0
2007-07-24 15:55:00,46.39,46.48,46.33,46.37,2727900.0,31.6841,31.7455,31.6431,31.6704,2727900.0
2007-07-25 09:30:00,47.07,47.33,47.07,47.27,882300.0,32.1485,32.3261,32.1485,32.2851,882300.0
2007-07-25 09:35:00,47.27,47.28,46.98,47.12,1721400.0,32.2851,32.2919,32.087,32.1826,1721400.0
2007-07-25 09:40:00,47.13,47.27,47.09,47.23,2104500.0,32.1895,32.2851,32.1622,32.2578,2104500.0
2007-07-25 09:45:00,47.23,47.26,47.17,47.2,1356000.0,32.2578,32.2783,32.2168,32.2373,1356000.0
2007-07-25 09:50:00,47.2,47.24,47.19,47.23,1155900.0,32.2373,32.2646,32.2304,32.2578,1155900.0
2007-07-25 09:55:00,47.24,47.25,47.19,47.19,339000.0,32.2646,32.2714,32.2304,32.2304,339000.0
2007-07-25 10:00:00,47.19,47.21,47.08,47.17,702900.0,32.2304,32.2441,32.1553,32.2168,702900.0
2007-07-25 10:05:00,47.17,47.17,47.09,47.11,367800.0,32.2168,32.2168,32.1622,32.1758,367800.0
2007-07-25 10:10:00,47.1,47.13,47.0,47.01,311400.0,32.169,32.1895,32.1007,32.1075,311400.0
2007-07-25 10:15:00,47.0,47.03,47.0,47.03,584700.0,32.1007,32.1212,32.1007,32.1212,584700.0
2007-07-25 10:20:00,47.02,47.02,46.83,46.83,755400.0,32.1143,32.1143,31.9846,31.9846,755400.0
2007-07-25 10:25:00,46.83,46.84,46.76,46.84,522300.0,31.9846,31.9914,31.9368,31.9914,522300.0
2007-07-25 10:30:00,46.83,46.85,46.54,46.56,979800.0,31.9846,31.9982,31.7865,31.8002,979800.0
2007-07-25 10:35:00,46.56,46.6,46.43,46.49,947700.0,31.8002,31.8275,31.7114,31.7524,947700.0
2007-07-25 10:40:00,46.5,46.52,46.38,46.41,952500.0,31.7592,31.7728,31.6772,31.6977,952500.0
2007-07-25 10:45:00,46.4,46.41,46.08,46.11,2320500.0,31.6909,31.6977,31.4723,31.4928,2320500.0
2007-07-25 10:50:00,46.13,46.35,46.07,46.2,3885600.0,31.5065,31.6567,31.4655,31.5543,3885600.0
2007-07-25 10:55:00,46.2,46.56,46.17,46.4,1293000.0,31.5543,31.8002,31.5338,31.6909,1293000.0
2007-07-25 11:00:00,46.39,46.5,46.33,46.49,910500.0,31.6841,31.7592,31.6431,31.7524,910500.0
2007-07-25 11:05:00,46.5,46.72,46.49,46.5,936900.0,31.7592,31.9094,31.7524,31.7592,936900.0
2007-07-25 11:10:00,46.5,46.54,46.44,46.48,639900.0,31.7592,31.7865,31.7182,31.7455,639900.0
2007-07-25 11:15:00,46.48,46.48,46.23,46.31,670200.0,31.7455,31.7455,31.5748,31.6294,670200.0
2007-07-25 11:20:00,46.31,46.39,46.26,46.32,1377000.0,31.6294,31.6841,31.5953,31.6362,1377000.0
2007-07-25 11:25:00,46.32,46.53,46.3,46.53,573300.0,31.6362,31.7797,31.6226,31.7797,573300.0
2007-07-25 11:30:00,46.52,46.68,46.51,46.51,510000.0,31.7728,31.8821,31.766,31.766,510000.0
2007-07-25 11:35:00,46.51,46.54,46.44,46.5,488700.0,31.766,31.7865,31.7182,31.7592,488700.0
2007-07-25 11:40:00,46.5,46.6,46.48,46.58,366000.0,31.7592,31.8275,31.7455,31.8138,366000.0
2007-07-25 11:45:00,46.58,46.6,46.56,46.57,366000.0,31.8138,31.8275,31.8002,31.807,366000.0
2007-07-25 11:50:00,46.56,46.61,46.51,46.59,480600.0,31.8002,31.8343,31.766,31.8207,480600.0
2007-07-25 11:55:00,46.59,46.62,46.53,46.54,198900.0,31.8207,31.8411,31.7797,31.7865,198900.0
2007-07-25 12:00:00,46.55,46.56,46.52,46.52,167100.0,31.7933,31.8002,31.7728,31.7728,167100.0
2007-07-25 12:05:00,46.52,46.52,46.4,46.5,202800.0,31.7728,31.7728,31.6909,31.7592,202800.0
2007-07-25 12:10:00,46.51,46.53,46.48,46.52,413100.0,31.766,31.7797,31.7455,31.7728,413100.0
2007-07-25 12:15:00,46.52,46.56,46.5,46.54,97500.0,31.7728,31.8002,31.7592,31.7865,97500.0
2007-07-25 12:20:00,46.55,46.59,46.54,46.59,100200.0,31.7933,31.8207,31.7865,31.8207,100200.0
2007-07-25 12:25:00,46.6,46.65,46.59,46.6,150900.0,31.8275,31.8616,31.8207,31.8275,150900.0
2007-07-25 12:30:00,46.6,46.64,46.58,46.61,95400.0,31.8275,31.8548,31.8138,31.8343,95400.0
2007-07-25 12:35:00,46.62,46.62,46.58,46.58,83100.0,31.8411,31.8411,31.8138,31.8138,83100.0
2007-07-25 12:40:00,46.58,46.58,46.52,46.52,180600.0,31.8138,31.8138,31.7728,31.7728,180600.0
2007-07-25 12:45:00,46.52,46.52,46.45,46.46,190200.0,31.7728,31.7728,31.725,31.7319,190200.0
2007-07-25 12:50:00,46.45,46.47,46.39,46.43,226500.0,31.725,31.7387,31.6841,31.7114,226500.0
2007-07-25 12:55:00,46.43,46.48,46.39,46.42,288300.0,31.7114,31.7455,31.6841,31.7045,288300.0
2007-07-25 13:00:00,46.43,46.48,46.43,46.47,55800.0,31.7114,31.7455,31.7114,31.7387,55800.0
2007-07-25 13:05:00,46.47,46.53,46.45,46.45,171000.0,31.7387,31.7797,31.725,31.725,171000.0
2007-07-25 13:10:00,46.45,46.48,46.33,46.39,485100.0,31.725,31.7455,31.6431,31.6841,485100.0
2007-07-25 13:15:00,46.39,46.41,46.29,46.35,430200.0,31.6841,31.6977,31.6158,31.6567,430200.0
2007-07-25 13:20:00,46.35,46.37,46.28,46.29,170400.0,31.6567,31.6704,31.6089,31.6158,170400.0
2007-07-25 13:25:00,46.3,46.37,46.27,46.27,208800.0,31.6226,31.6704,31.6021,31.6021,208800.0
2007-07-25 13:30:00,46.27,46.31,46.22,46.31,343800.0,31.6021,31.6294,31.5679,31.6294,343800.0
2007-07-25 13:35:00,46.31,46.31,46.21,46.21,412200.0,31.6294,31.6294,31.5611,31.5611,412200.0
2007-07-25 13:40:00,46.22,46.27,46.2,46.26,622500.0,31.5679,31.6021,31.5543,31.5953,622500.0
2007-07-25 13:45:00,46.26,46.35,46.25,46.29,231900.0,31.5953,31.6567,31.5884,31.6158,231900.0
2007-07-25 13:50:00,46.28,46.28,46.19,46.21,320100.0,31.6089,31.6089,31.5475,31.5611,320100.0
2007-07-25 13:55:00,46.2,46.27,46.19,46.22,280200.0,31.5543,31.6021,31.5475,31.5679,280200.0
2007-07-25 14:00:00,46.22,46.29,46.17,46.19,510300.0,31.5679,31.6158,31.5338,31.5475,510300.0
2007-07-25 14:05:00,46.18,46.25,46.13,46.24,426600.0,31.5406,31.5884,31.5065,31.5816,426600.0
2007-07-25 14:10:00,46.2,46.34,46.18,46.33,275700.0,31.5543,31.6499,31.5406,31.6431,275700.0
2007-07-25 14:15:00,46.32,46.39,46.29,46.38,307200.0,31.6362,31.6841,31.6158,31.6772,307200.0
2007-07-25 14:20:00,46.38,46.57,46.34,46.54,584700.0,31.6772,31.807,31.6499,31.7865,584700.0
2007-07-25 14:25:00,46.54,46.54,46.43,46.46,478800.0,31.7865,31.7865,31.7114,31.7319,478800.0
2007-07-25 14:30:00,46.47,46.47,46.41,46.44,60900.0,31.7387,31.7387,31.6977,31.7182,60900.0
2007-07-25 14:35:00,46.43,46.48,46.32,46.35,100500.0,31.7114,31.7455,31.6362,31.6567,100500.0
2007-07-25 14:40:00,46.36,46.38,46.3,46.38,111300.0,31.6636,31.6772,31.6226,31.6772,111300.0
2007-07-25 14:45:00,46.38,46.57,46.38,46.48,139800.0,31.6772,31.807,31.6772,31.7455,139800.0
2007-07-25 14:50:00,46.48,46.48,46.41,46.43,109200.0,31.7455,31.7455,31.6977,31.7114,109200.0
2007-07-25 14:55:00,46.43,46.5,46.43,46.5,191400.0,31.7114,31.7592,31.7114,31.7592,191400.0
2007-07-25 15:00:00,46.5,46.63,46.47,46.61,888900.0,31.7592,31.848,31.7387,31.8343,888900.0
2007-07-25 15:05:00,46.61,46.65,46.58,46.64,219600.0,31.8343,31.8616,31.8138,31.8548,219600.0
2007-07-25 15:10:00,46.63,46.83,46.63,46.82,318300.0,31.848,31.9846,31.848,31.9777,318300.0
2007-07-25 15:15:00,46.81,46.83,46.72,46.73,333000.0,31.9709,31.9846,31.9094,31.9163,333000.0
2007-07-25 15:20:00,46.74,46.81,46.68,46.77,464100.0,31.9231,31.9709,31.8821,31.9436,464100.0
2007-07-25 15:25:00,46.77,46.77,46.71,46.73,227400.0,31.9436,31.9436,31.9026,31.9163,227400.0
2007-07-25 15:30:00,46.74,46.74,46.67,46.69,309000.0,31.9231,31.9231,31.8753,31.889,309000.0
2007-07-25 15:35:00,46.7,46.73,46.62,46.64,268500.0,31.8958,31.9163,31.8411,31.8548,268500.0
2007-07-25 15:40:00,46.63,46.67,46.62,46.65,822000.0,31.848,31.8753,31.8411,31.8616,822000.0
2007-07-25 15:45:00,46.66,46.71,46.6,46.67,373200.0,31.8685,31.9026,31.8275,31.8753,373200.0
2007-07-25 15:50:00,46.68,46.77,46.68,46.74,380700.0,31.8821,31.9436,31.8821,31.9231,380700.0
2007-07-25 15:55:00,46.74,46.77,46.65,46.68,574200.0,31.9231,31.9436,31.8616,31.8821,574200.0
2007-07-26 09:30:00,45.68,45.72,45.06,45.06,596700.0,31.1991,31.2264,30.7757,30.7757,596700.0
2007-07-26 09:35:00,45.09,45.2,44.78,44.96,2477400.0,30.7962,30.8713,30.5844,30.7074,2477400.0
2007-07-26 09:40:00,44.95,45.15,44.86,44.99,2169300.0,30.7005,30.8371,30.6391,30.7279,2169300.0
2007-07-26 09:45:00,44.99,45.27,44.98,45.22,2225400.0,30.7279,30.9191,30.721,30.885,2225400.0
2007-07-26 09:50:00,45.22,45.58,44.97,45.17,2272800.0,30.885,31.1308,30.7142,30.8508,2272800.0
2007-07-26 09:55:00,45.17,45.26,45.15,45.21,1255200.0,30.8508,30.9123,30.8371,30.8781,1255200.0
2007-07-26 10:00:00,45.21,45.26,45.1,45.21,2023200.0,30.8781,30.9123,30.803,30.8781,2023200.0
2007-07-26 10:05:00,45.21,45.35,45.16,45.35,1008300.0,30.8781,30.9737,30.844,30.9737,1008300.0
2007-07-26 10:10:00,45.35,45.47,45.33,45.38,1075500.0,30.9737,31.0557,30.9601,30.9942,1075500.0
2007-07-26 10:15:00,45.39,45.44,45.27,45.3,1571100.0,31.0011,31.0352,30.9191,30.9396,1571100.0
2007-07-26 10:20:00,45.3,45.39,45.27,45.32,1046100.0,30.9396,31.0011,30.9191,30.9533,1046100.0
2007-07-26 10:25:00,45.31,45.4,45.29,45.32,951900.0,30.9464,31.0079,30.9328,30.9533,951900.0
2007-07-26 10:30:00,45.32,45.43,45.31,45.32,793200.0,30.9533,31.0284,30.9464,30.9533,793200.0
2007-07-26 10:35:00,45.33,45.33,45.09,45.21,955800.0,30.9601,30.9601,30.7962,30.8781,955800.0
2007-07-26 10:40:00,45.21,45.22,45.08,45.13,1045500.0,30.8781,30.885,30.7893,30.8235,1045500.0
2007-07-26 10:45:00,45.14,45.18,45.09,45.1,839700.0,30.8303,30.8576,30.7962,30.803,839700.0
2007-07-26 10:50:00,45.09,45.2,45.03,45.05,1309200.0,30.7962,30.8713,30.7552,30.7688,1309200.0
2007-07-26 10:55:00,45.05,45.13,45.04,45.1,619500.0,30.7688,30.8235,30.762,30.803,619500.0
2007-07-26 11:00:00,45.1,45.1,44.88,44.94,910200.0,30.803,30.803,30.6527,30.6937,910200.0
2007-07-26 11:05:00,44.94,44.95,44.62,44.72,1667400.0,30.6937,30.7005,30.4752,30.5435,1667400.0
2007-07-26 11:10:00,44.72,44.8,44.66,44.73,564900.0,30.5435,30.5981,30.5025,30.5503,564900.0
2007-07-26 11:15:00,44.72,44.73,44.44,44.53,869400.0,30.5435,30.5503,30.3522,30.4137,869400.0
2007-07-26 11:20:00,44.53,44.7,44.5,44.7,738600.0,30.4137,30.5298,30.3932,30.5298,738600.0
2007-07-26 11:25:00,44.69,44.78,44.62,44.63,1053900.0,30.523,30.5844,30.4752,30.482,1053900.0
2007-07-26 11:30:00,44.64,44.65,44.38,44.55,1841700.0,30.4888,30.4956,30.3112,30.4273,1841700.0
2007-07-26 11:35:00,44.53,44.75,44.5,44.7,1083900.0,30.4137,30.5639,30.3932,30.5298,1083900.0
2007-07-26 11:40:00,44.7,44.83,44.57,44.8,1027500.0,30.5298,30.6186,30.441,30.5981,1027500.0
2007-07-26 11:45:00,44.79,44.79,44.61,44.64,681300.0,30.5913,30.5913,30.4683,30.4888,681300.0
2007-07-26 11:50:00,44.64,44.74,44.63,44.73,803100.0,30.4888,30.5571,30.482,30.5503,803100.0
2007-07-26 11:55:00,44.75,44.88,44.75,44.82,548100.0,30.5639,30.6527,30.5639,30.6118,548100.0
2007-07-26 12:00:00,44.82,44.9,44.77,44.77,797700.0,30.6118,30.6664,30.5776,30.5776,797700.0
2007-07-26 12:05:00,44.75,44.79,44.65,44.74,764700.0,30.5639,30.5913,30.4956,30.5571,764700.0
2007-07-26 12:10:00,44.74,44.77,44.57,44.61,1663500.0,30.5571,30.5776,30.441,30.4683,1663500.0
2007-07-26 12:15:00,44.63,44.7,44.61,44.67,724800.0,30.482,30.5298,30.4683,30.5093,724800.0
2007-07-26 12:20:00,44.67,44.68,44.51,44.54,858600.0,30.5093,30.5161,30.4,30.4205,858600.0
2007-07-26 12:25:00,44.54,44.63,44.54,44.57,790800.0,30.4205,30.482,30.4205,30.441,790800.0
2007-07-26 12:30:00,44.58,44.62,44.45,44.46,923400.0,30.4478,30.4752,30.359,30.3659,923400.0
2007-07-26 12:35:00,44.44,44.45,44.25,44.31,1295400.0,30.3522,30.359,30.2224,30.2634,1295400.0
2007-07-26 12:40:00,44.31,44.36,44.23,44.28,1348200.0,30.2634,30.2976,30.2088,30.2429,1348200.0
2007-07-26 12:45:00,44.29,44.4,44.24,44.34,1706700.0,30.2498,30.3249,30.2156,30.2839,1706700.0
2007-07-26 12:50:00,44.33,44.4,44.33,44.36,833100.0,30.2771,30.3249,30.2771,30.2976,833100.0
2007-07-26 12:55:00,44.36,44.55,44.35,44.51,1221600.0,30.2976,30.4273,30.2907,30.4,1221600.0
2007-07-26 13:00:00,44.52,44.55,44.4,44.48,540900.0,30.4069,30.4273,30.3249,30.3795,540900.0
2007-07-26 13:05:00,44.48,44.48,44.35,44.39,560400.0,30.3795,30.3795,30.2907,30.3181,560400.0
2007-07-26 13:10:00,44.39,44.72,44.38,44.67,1255200.0,30.3181,30.5435,30.3112,30.5093,1255200.0
2007-07-26 13:15:00,44.67,44.69,44.52,44.55,576300.0,30.5093,30.523,30.4069,30.4273,576300.0
2007-07-26 13:20:00,44.56,44.56,44.41,44.48,614700.0,30.4342,30.4342,30.3317,30.3795,614700.0
2007-07-26 13:25:00,44.47,44.47,44.33,44.43,544800.0,30.3727,30.3727,30.2771,30.3454,544800.0
2007-07-26 13:30:00,44.42,44.5,44.36,44.41,390600.0,30.3386,30.3932,30.2976,30.3317,390600.0
2007-07-26 13:35:00,44.4,44.44,44.3,44.33,368400.0,30.3249,30.3522,30.2566,30.2771,368400.0
2007-07-26 13:40:00,44.33,44.43,44.23,44.3,1127400.0,30.2771,30.3454,30.2088,30.2566,1127400.0
2007-07-26 13:45:00,44.51,44.51,44.24,44.24,1883100.0,30.4,30.4,30.2156,30.2156,1883100.0
2007-07-26 13:50:00,44.25,44.25,44.12,44.13,1031100.0,30.2224,30.2224,30.1337,30.1405,1031100.0
2007-07-26 13:55:00,44.12,44.13,43.95,44.03,1464600.0,30.1337,30.1405,30.0176,30.0722,1464600.0
2007-07-26 14:00:00,44.03,44.21,44.03,44.1,516900.0,30.0722,30.1951,30.0722,30.12,516900.0
2007-07-26 14:05:00,44.09,44.1,43.86,43.9,892800.0,30.1132,30.12,29.9561,29.9834,892800.0
2007-07-26 14:10:00,43.89,43.91,43.53,43.63,1303500.0,29.9766,29.9902,29.7307,29.799,1303500.0
2007-07-26 14:15:00,43.63,43.75,43.33,43.53,2139900.0,29.799,29.881,29.5941,29.7307,2139900.0
2007-07-26 14:20:00,43.53,43.57,43.29,43.29,2064900.0,29.7307,29.758,29.5668,29.5668,2064900.0
2007-07-26 14:25:00,43.29,43.49,43.26,43.47,1063800.0,29.5668,29.7034,29.5463,29.6897,1063800.0
2007-07-26 14:30:00,43.47,43.71,43.37,43.7,883800.0,29.6897,29.8536,29.6214,29.8468,883800.0
2007-07-26 14:35:00,43.68,43.72,43.53,43.63,675300.0,29.8331,29.8605,29.7307,29.799,675300.0
2007-07-26 14:40:00,43.62,43.71,43.55,43.55,1071300.0,29.7922,29.8536,29.7444,29.7444,1071300.0
2007-07-26 14:45:00,43.55,43.6,43.35,43.38,909600.0,29.7444,29.7785,29.6078,29.6282,909600.0
2007-07-26 14:50:00,43.38,43.58,43.29,43.58,1578000.0,29.6282,29.7648,29.5668,29.7648,1578000.0
2007-07-26 14:55:00,43.53,43.9,43.53,43.83,2344500.0,29.7307,29.9834,29.7307,29.9356,2344500.0
2007-07-26 15:00:00,43.83,44.1,43.81,44.04,1695000.0,29.9356,30.12,29.9219,30.079,1695000.0
2007-07-26 15:05:00,44.04,44.16,43.92,44.02,890700.0,30.079,30.161,29.9971,30.0654,890700.0
2007-07-26 15:10:00,44.02,44.32,43.96,44.22,1062000.0,30.0654,30.2703,30.0244,30.202,1062000.0
2007-07-26 15:15:00,44.2,44.47,44.15,44.47,1463100.0,30.1883,30.3727,30.1542,30.3727,1463100.0
2007-07-26 15:20:00,44.47,44.58,44.34,44.57,1017300.0,30.3727,30.4478,30.2839,30.441,1017300.0
2007-07-26 15:25:00,44.57,44.57,44.13,44.29,2451900.0,30.441,30.441,30.1405,30.2498,2451900.0
2007-07-26 15:30:00,44.29,44.44,44.04,44.27,931500.0,30.2498,30.3522,30.079,30.2361,931500.0
2007-07-26 15:35:00,44.27,44.29,44.12,44.18,1189200.0,30.2361,30.2498,30.1337,30.1746,1189200.0
2007-07-26 15:40:00,44.18,44.24,44.11,44.23,1206300.0,30.1746,30.2156,30.1268,30.2088,1206300.0
2007-07-26 15:45:00,44.23,44.63,44.21,44.49,1885800.0,30.2088,30.482,30.1951,30.3864,1885800.0
2007-07-26 15:50:00,44.49,44.52,44.37,44.45,848100.0,30.3864,30.4069,30.3044,30.359,848100.0
2007-07-26 15:55:00,44.44,44.53,44.35,44.52,1334700.0,30.3522,30.4137,30.2907,30.4069,1334700.0
2007-07-27 09:30:00,44.5,44.67,43.93,44.52,921900.0,30.3932,30.5093,30.0039,30.4069,921900.0
2007-07-27 09:35:00,44.52,44.61,44.38,44.42,3534900.0,30.4069,30.4683,30.3112,30.3386,3534900.0
2007-07-27 09:40:00,44.42,44.55,44.17,44.27,2092200.0,30.3386,30.4273,30.1678,30.2361,2092200.0
2007-07-27 09:45:00,44.24,44.5,44.05,44.25,2148300.0,30.2156,30.3932,30.0859,30.2224,2148300.0
2007-07-27 09:50:00,44.25,44.53,44.22,44.38,1669500.0,30.2224,30.4137,30.202,30.3112,1669500.0
2007-07-27 09:55:00,44.38,44.53,44.31,44.36,1759500.0,30.3112,30.4137,30.2634,30.2976,1759500.0
2007-07-27 10:00:00,44.37,44.44,44.22,44.43,1386900.0,30.3044,30.3522,30.202,30.3454,1386900.0
2007-07-27 10:05:00,44.43,44.66,44.42,44.65,1485900.0,30.3454,30.5025,30.3386,30.4956,1485900.0
2007-07-27 10:10:00,44.65,44.81,44.55,44.74,2077500.0,30.4956,30.6049,30.4273,30.5571,2077500.0
2007-07-27 10:15:00,44.74,44.78,44.67,44.73,1602600.0,30.5571,30.5844,30.5093,30.5503,1602600.0
2007-07-27 10:20:00,44.71,44.73,44.6,44.71,1301400.0,30.5366,30.5503,30.4615,30.5366,1301400.0
2007-07-27 10:25:00,44.67,44.7,44.58,44.6,664800.0,30.5093,30.5298,30.4478,30.4615,664800.0
2007-07-27 10:30:00,44.61,44.7,44.54,44.54,845700.0,30.4683,30.5298,30.4205,30.4205,845700.0
2007-07-27 10:35:00,44.56,44.6,44.33,44.41,420300.0,30.4342,30.4615,30.2771,30.3317,420300.0
2007-07-27 10:40:00,44.4,44.67,44.37,44.45,961500.0,30.3249,30.5093,30.3044,30.359,961500.0
2007-07-27 10:45:00,44.47,44.5,44.33,44.36,210000.0,30.3727,30.3932,30.2771,30.2976,210000.0
2007-07-27 10:50:00,44.36,44.38,44.12,44.28,693600.0,30.2976,30.3112,30.1337,30.2429,693600.0
2007-07-27 10:55:00,44.26,44.31,44.13,44.29,878700.0,30.2293,30.2634,30.1405,30.2498,878700.0
2007-07-27 11:00:00,44.31,44.39,44.21,44.27,847500.0,30.2634,30.3181,30.1951,30.2361,847500.0
2007-07-27 11:05:00,44.27,44.45,44.26,44.45,832800.0,30.2361,30.359,30.2293,30.359,832800.0
2007-07-27 11:10:00,44.45,44.5,44.35,44.36,375300.0,30.359,30.3932,30.2907,30.2976,375300.0
2007-07-27 11:15:00,44.36,44.4,44.27,44.37,281700.0,30.2976,30.3249,30.2361,30.3044,281700.0
2007-07-27 11:20:00,44.37,44.38,44.22,44.35,592500.0,30.3044,30.3112,30.202,30.2907,592500.0
2007-07-27 11:25:00,44.36,44.67,44.26,44.32,872400.0,30.2976,30.5093,30.2293,30.2703,872400.0
2007-07-27 11:30:00,44.31,44.38,44.25,44.27,921900.0,30.2634,30.3112,30.2224,30.2361,921900.0
2007-07-27 11:35:00,44.27,44.29,44.08,44.14,768600.0,30.2361,30.2498,30.1063,30.1473,768600.0
2007-07-27 11:40:00,44.14,44.18,44.05,44.13,597900.0,30.1473,30.1746,30.0859,30.1405,597900.0
2007-07-27 11:45:00,44.13,44.18,44.01,44.02,441600.0,30.1405,30.1746,30.0585,30.0654,441600.0
2007-07-27 11:50:00,44.02,44.02,43.82,43.83,1196400.0,30.0654,30.0654,29.9288,29.9356,1196400.0
2007-07-27 11:55:00,43.82,43.85,43.57,43.76,1139100.0,29.9288,29.9493,29.758,29.8878,1139100.0
2007-07-27 12:00:00,43.76,43.81,43.67,43.68,696300.0,29.8878,29.9219,29.8263,29.8331,696300.0
2007-07-27 12:05:00,43.68,43.73,43.61,43.69,356100.0,29.8331,29.8673,29.7853,29.84,356100.0
2007-07-27 12:10:00,43.68,43.7,43.59,43.62,675300.0,29.8331,29.8468,29.7717,29.7922,675300.0
2007-07-27 12:15:00,43.62,43.88,43.53,43.72,563100.0,29.7922,29.9697,29.7307,29.8605,563100.0
2007-07-27 12:20:00,43.72,43.82,43.69,43.71,351600.0,29.8605,29.9288,29.84,29.8536,351600.0
2007-07-27 12:25:00,43.71,43.76,43.65,43.73,1110300.0,29.8536,29.8878,29.8127,29.8673,1110300.0
2007-07-27 12:30:00,43.74,43.79,43.62,43.62,1219200.0,29.8741,29.9083,29.7922,29.7922,1219200.0
2007-07-27 12:35:00,43.62,43.8,43.43,43.6,709500.0,29.7922,29.9151,29.6624,29.7785,709500.0
2007-07-27 12:40:00,43.6,43.95,43.59,43.87,1006500.0,29.7785,30.0176,29.7717,29.9629,1006500.0
2007-07-27 12:45:00,43.88,43.89,43.77,43.85,363600.0,29.9697,29.9766,29.8946,29.9493,363600.0
2007-07-27 12:50:00,43.84,43.86,43.72,43.72,315900.0,29.9424,29.9561,29.8605,29.8605,315900.0
2007-07-27 12:55:00,43.73,43.79,43.67,43.71,312300.0,29.8673,29.9083,29.8263,29.8536,312300.0
2007-07-27 13:00:00,43.71,43.76,43.65,43.75,382800.0,29.8536,29.8878,29.8127,29.881,382800.0
2007-07-27 13:05:00,43.75,43.87,43.67,43.81,763800.0,29.881,29.9629,29.8263,29.9219,763800.0
2007-07-27 13:10:00,43.82,43.83,43.72,43.78,780600.0,29.9288,29.9356,29.8605,29.9014,780600.0
2007-07-27 13:15:00,43.78,43.98,43.75,43.97,617100.0,29.9014,30.038,29.881,30.0312,617100.0
2007-07-27 13:20:00,43.97,43.99,43.87,43.89,453900.0,30.0312,30.0449,29.9629,29.9766,453900.0
2007-07-27 13:25:00,43.89,43.91,43.83,43.84,446700.0,29.9766,29.9902,29.9356,29.9424,446700.0
2007-07-27 13:30:00,43.84,43.84,43.75,43.77,420300.0,29.9424,29.9424,29.881,29.8946,420300.0
2007-07-27 13:35:00,43.78,43.9,43.78,43.87,224400.0,29.9014,29.9834,29.9014,29.9629,224400.0
2007-07-27 13:40:00,43.86,44.01,43.86,43.99,330600.0,29.9561,30.0585,29.9561,30.0449,330600.0
2007-07-27 13:45:00,43.99,44.12,43.94,44.09,177600.0,30.0449,30.1337,30.0107,30.1132,177600.0
2007-07-27 13:50:00,44.08,44.15,44.04,44.13,291000.0,30.1063,30.1542,30.079,30.1405,291000.0
2007-07-27 13:55:00,44.12,44.24,44.11,44.18,315600.0,30.1337,30.2156,30.1268,30.1746,315600.0
2007-07-27 14:00:00,44.18,44.23,43.98,44.22,909000.0,30.1746,30.2088,30.038,30.202,909000.0
2007-07-27 14:05:00,44.22,44.24,44.18,44.21,234000.0,30.202,30.2156,30.1746,30.1951,234000.0
2007-07-27 14:10:00,44.23,44.24,44.1,44.14,406500.0,30.2088,30.2156,30.12,30.1473,406500.0
2007-07-27 14:15:00,44.15,44.24,44.1,44.21,671100.0,30.1542,30.2156,30.12,30.1951,671100.0
2007-07-27 14:20:00,44.2,44.24,44.13,44.15,613200.0,30.1883,30.2156,30.1405,30.1542,613200.0
2007-07-27 14:25:00,44.13,44.15,44.02,44.03,664800.0,30.1405,30.1542,30.0654,30.0722,664800.0
2007-07-27 14:30:00,44.04,44.13,43.98,44.08,230700.0,30.079,30.1405,30.038,30.1063,230700.0
2007-07-27 14:35:00,44.09,44.27,44.09,44.16,314400.0,30.1132,30.2361,30.1132,30.161,314400.0
2007-07-27 14:40:00,44.16,44.33,44.16,44.24,163500.0,30.161,30.2771,30.161,30.2156,163500.0
2007-07-27 14:45:00,44.26,44.38,44.23,44.27,165600.0,30.2293,30.3112,30.2088,30.2361,165600.0
2007-07-27 14:50:00,44.27,44.45,44.23,44.41,406800.0,30.2361,30.359,30.2088,30.3317,406800.0
2007-07-27 14:55:00,44.43,44.45,44.33,44.35,285900.0,30.3454,30.359,30.2771,30.2907,285900.0
2007-07-27 15:00:00,44.34,44.36,44.2,44.3,261300.0,30.2839,30.2976,30.1883,30.2566,261300.0
2007-07-27 15:05:00,44.33,44.41,44.28,44.34,298200.0,30.2771,30.3317,30.2429,30.2839,298200.0
2007-07-27 15:10:00,44.34,44.36,44.28,44.33,347400.0,30.2839,30.2976,30.2429,30.2771,347400.0
2007-07-27 15:15:00,44.34,44.34,44.25,44.31,1049700.0,30.2839,30.2839,30.2224,30.2634,1049700.0
2007-07-27 15:20:00,44.3,44.31,44.21,44.24,358500.0,30.2566,30.2634,30.1951,30.2156,358500.0
2007-07-27 15:25:00,44.24,44.28,44.2,44.25,453300.0,30.2156,30.2429,30.1883,30.2224,453300.0
2007-07-27 15:30:00,44.24,44.34,44.23,44.3,209100.0,30.2156,30.2839,30.2088,30.2566,209100.0
2007-07-27 15:35:00,44.3,44.44,44.21,44.27,495900.0,30.2566,30.3522,30.1951,30.2361,495900.0
2007-07-27 15:40:00,44.27,44.28,44.09,44.11,882000.0,30.2361,30.2429,30.1132,30.1268,882000.0
2007-07-27 15:45:00,44.11,44.13,44.04,44.07,591600.0,30.1268,30.1405,30.079,30.0995,591600.0
2007-07-27 15:50:00,44.07,44.14,43.89,43.9,883800.0,30.0995,30.1473,29.9766,29.9834,883800.0
2007-07-27 15:55:00,43.9,43.96,43.8,43.85,1029900.0,29.9834,30.0244,29.9151,29.9493,1029900.0
2007-07-30 09:30:00,44.04,45.18,44.04,44.78,898200.0,30.079,30.8576,30.079,30.5844,898200.0
2007-07-30 09:35:00,44.79,44.82,44.44,44.49,1941600.0,30.5913,30.6118,30.3522,30.3864,1941600.0
2007-07-30 09:40:00,44.49,44.61,44.38,44.48,1945800.0,30.3864,30.4683,30.3112,30.3795,1945800.0
2007-07-30 09:45:00,44.48,44.64,44.42,44.61,878700.0,30.3795,30.4888,30.3386,30.4683,878700.0
2007-07-30 09:50:00,44.62,44.65,44.51,44.58,1252800.0,30.4752,30.4956,30.4,30.4478,1252800.0
2007-07-30 09:55:00,44.58,44.72,44.55,44.67,1354200.0,30.4478,30.5435,30.4273,30.5093,1354200.0
2007-07-30 10:00:00,44.67,44.75,44.6,44.66,539700.0,30.5093,30.5639,30.4615,30.5025,539700.0
2007-07-30 10:05:00,44.67,44.7,44.55,44.68,402600.0,30.5093,30.5298,30.4273,30.5161,402600.0
2007-07-30 10:10:00,44.69,44.78,44.68,44.74,662400.0,30.523,30.5844,30.5161,30.5571,662400.0
2007-07-30 10:15:00,44.74,44.83,44.7,44.8,742500.0,30.5571,30.6186,30.5298,30.5981,742500.0
2007-07-30 10:20:00,44.8,44.96,44.79,44.9,744900.0,30.5981,30.7074,30.5913,30.6664,744900.0
2007-07-30 10:25:00,44.9,44.96,44.87,44.96,1109400.0,30.6664,30.7074,30.6459,30.7074,1109400.0
2007-07-30 10:30:00,44.96,44.96,44.79,44.83,986100.0,30.7074,30.7074,30.5913,30.6186,986100.0
2007-07-30 10:35:00,44.83,44.86,44.69,44.75,710400.0,30.6186,30.6391,30.523,30.5639,710400.0
2007-07-30 10:40:00,44.75,44.75,44.62,44.62,1353600.0,30.5639,30.5639,30.4752,30.4752,1353600.0
2007-07-30 10:45:00,44.62,44.68,44.57,44.66,1151700.0,30.4752,30.5161,30.441,30.5025,1151700.0
2007-07-30 10:50:00,44.66,44.76,44.62,44.76,815100.0,30.5025,30.5708,30.4752,30.5708,815100.0
2007-07-30 10:55:00,44.76,44.77,44.65,44.66,464700.0,30.5708,30.5776,30.4956,30.5025,464700.0
2007-07-30 11:00:00,44.66,44.71,44.64,44.67,938400.0,30.5025,30.5366,30.4888,30.5093,938400.0
2007-07-30 11:05:00,44.67,44.67,44.5,44.59,445200.0,30.5093,30.5093,30.3932,30.4547,445200.0
2007-07-30 11:10:00,44.58,44.59,44.47,44.53,1278900.0,30.4478,30.4547,30.3727,30.4137,1278900.0
2007-07-30 11:15:00,44.55,44.64,44.49,44.56,631800.0,30.4273,30.4888,30.3864,30.4342,631800.0
2007-07-30 11:20:00,44.57,44.65,44.52,44.55,157200.0,30.441,30.4956,30.4069,30.4273,157200.0
2007-07-30 11:25:00,44.53,44.62,44.52,44.61,204900.0,30.4137,30.4752,30.4069,30.4683,204900.0
2007-07-30 11:30:00,44.6,44.67,44.45,44.48,802200.0,30.4615,30.5093,30.359,30.3795,802200.0
2007-07-30 11:35:00,44.48,44.52,44.44,44.46,285000.0,30.3795,30.4069,30.3522,30.3659,285000.0
2007-07-30 11:40:00,44.46,44.5,44.39,44.44,722700.0,30.3659,30.3932,30.3181,30.3522,722700.0
2007-07-30 11:45:00,44.44,44.58,44.42,44.5,534900.0,30.3522,30.4478,30.3386,30.3932,534900.0
2007-07-30 11:50:00,44.5,44.65,44.5,44.64,329100.0,30.3932,30.4956,30.3932,30.4888,329100.0
2007-07-30 11:55:00,44.64,44.64,44.56,44.59,169200.0,30.4888,30.4888,30.4342,30.4547,169200.0
2007-07-30 12:00:00,44.59,44.62,44.49,44.5,116700.0,30.4547,30.4752,30.3864,30.3932,116700.0
2007-07-30 12:05:00,44.5,44.58,44.5,44.56,164400.0,30.3932,30.4478,30.3932,30.4342,164400.0
2007-07-30 12:10:00,44.56,44.6,44.49,44.49,220200.0,30.4342,30.4615,30.3864,30.3864,220200.0
2007-07-30 12:15:00,44.49,44.59,44.48,44.55,149700.0,30.3864,30.4547,30.3795,30.4273,149700.0
2007-07-30 12:20:00,44.55,44.56,44.47,44.52,122700.0,30.4273,30.4342,30.3727,30.4069,122700.0
2007-07-30 12:25:00,44.53,44.57,44.51,44.56,69000.0,30.4137,30.441,30.4,30.4342,69000.0
2007-07-30 12:30:00,44.56,44.65,44.56,44.61,138600.0,30.4342,30.4956,30.4342,30.4683,138600.0
2007-07-30 12:35:00,44.62,44.73,44.61,44.73,262500.0,30.4752,30.5503,30.4683,30.5503,262500.0
2007-07-30 12:40:00,44.74,44.81,44.68,44.69,335100.0,30.5571,30.6049,30.5161,30.523,335100.0
2007-07-30 12:45:00,44.69,44.77,44.68,44.77,264000.0,30.523,30.5776,30.5161,30.5776,264000.0
2007-07-30 12:50:00,44.78,44.87,44.78,44.84,310800.0,30.5844,30.6459,30.5844,30.6254,310800.0
2007-07-30 12:55:00,44.84,44.91,44.79,44.89,549300.0,30.6254,30.6732,30.5913,30.6596,549300.0
2007-07-30 13:00:00,44.89,45.05,44.88,45.0,841200.0,30.6596,30.7688,30.6527,30.7347,841200.0
2007-07-30 13:05:00,45.0,45.05,44.93,44.99,1440600.0,30.7347,30.7688,30.6869,30.7279,1440600.0
2007-07-30 13:10:00,45.0,45.04,44.96,44.96,709200.0,30.7347,30.762,30.7074,30.7074,709200.0
2007-07-30 13:15:00,44.96,45.02,44.96,44.98,179700.0,30.7074,30.7484,30.7074,30.721,179700.0
2007-07-30 13:20:00,44.98,45.02,44.97,45.0,265500.0,30.721,30.7484,30.7142,30.7347,265500.0
2007-07-30 13:25:00,45.0,45.01,44.93,44.98,142800.0,30.7347,30.7415,30.6869,30.721,142800.0
2007-07-30 13:30:00,44.97,44.98,44.83,44.92,287400.0,30.7142,30.721,30.6186,30.6801,287400.0
2007-07-30 13:35:00,44.92,44.94,44.89,44.92,331200.0,30.6801,30.6937,30.6596,30.6801,331200.0
2007-07-30 13:40:00,44.92,45.06,44.92,45.05,368100.0,30.6801,30.7757,30.6801,30.7688,368100.0
2007-07-30 13:45:00,45.05,45.15,45.03,45.15,273000.0,30.7688,30.8371,30.7552,30.8371,273000.0
2007-07-30 13:50:00,45.15,45.17,45.1,45.16,290100.0,30.8371,30.8508,30.803,30.844,290100.0
2007-07-30 13:55:00,45.15,45.2,45.12,45.16,361500.0,30.8371,30.8713,30.8167,30.844,361500.0
2007-07-30 14:00:00,45.16,45.2,45.13,45.19,218400.0,30.844,30.8713,30.8235,30.8645,218400.0
2007-07-30 14:05:00,45.18,45.2,45.05,45.11,573600.0,30.8576,30.8713,30.7688,30.8098,573600.0
2007-07-30 14:10:00,45.1,45.2,45.09,45.2,330900.0,30.803,30.8713,30.7962,30.8713,330900.0
2007-07-30 14:15:00,45.19,45.2,45.13,45.17,230400.0,30.8645,30.8713,30.8235,30.8508,230400.0
2007-07-30 14:20:00,45.16,45.21,45.14,45.17,101700.0,30.844,30.8781,30.8303,30.8508,101700.0
2007-07-30 14:25:00,45.17,45.19,45.13,45.17,157800.0,30.8508,30.8645,30.8235,30.8508,157800.0
2007-07-30 14:30:00,45.16,45.18,45.1,45.13,346200.0,30.844,30.8576,30.803,30.8235,346200.0
2007-07-30 14:35:00,45.13,45.14,45.05,45.08,361800.0,30.8235,30.8303,30.7688,30.7893,361800.0
2007-07-30 14:40:00,45.08,45.17,45.07,45.15,486900.0,30.7893,30.8508,30.7825,30.8371,486900.0
2007-07-30 14:45:00,45.15,45.16,45.04,45.16,581100.0,30.8371,30.844,30.762,30.844,581100.0
2007-07-30 14:50:00,45.16,45.22,45.14,45.22,525900.0,30.844,30.885,30.8303,30.885,525900.0
2007-07-30 14:55:00,45.22,45.22,45.13,45.21,199200.0,30.885,30.885,30.8235,30.8781,199200.0
2007-07-30 15:00:00,45.21,45.31,45.15,45.3,263400.0,30.8781,30.9464,30.8371,30.9396,263400.0
2007-07-30 15:05:00,45.3,45.44,45.29,45.42,785100.0,30.9396,31.0352,30.9328,31.0216,785100.0
2007-07-30 15:10:00,45.42,45.45,45.37,45.41,709200.0,31.0216,31.042,30.9874,31.0147,709200.0
2007-07-30 15:15:00,45.41,45.44,45.39,45.41,419400.0,31.0147,31.0352,31.0011,31.0147,419400.0
2007-07-30 15:20:00,45.41,45.46,45.12,45.43,633300.0,31.0147,31.0489,30.8167,31.0284,633300.0
2007-07-30 15:25:00,45.43,45.45,45.37,45.37,321600.0,31.0284,31.042,30.9874,30.9874,321600.0
2007-07-30 15:30:00,45.37,45.41,45.35,45.39,303900.0,30.9874,31.0147,30.9737,31.0011,303900.0
2007-07-30 15:35:00,45.39,45.46,45.39,45.44,500100.0,31.0011,31.0489,31.0011,31.0352,500100.0
2007-07-30 15:40:00,45.44,45.49,45.32,45.32,945300.0,31.0352,31.0694,30.9533,30.9533,945300.0
2007-07-30 15:45:00,45.32,45.4,45.22,45.23,692400.0,30.9533,31.0079,30.885,30.8918,692400.0
2007-07-30 15:50:00,45.23,45.33,45.11,45.16,1294800.0,30.8918,30.9601,30.8098,30.844,1294800.0
2007-07-30 15:55:00,45.16,45.22,45.0,45.1,1797900.0,30.844,30.885,30.7347,30.803,1797900.0
2007-07-31 09:30:00,45.72,45.87,45.58,45.74,1190700.0,31.2264,31.3289,31.1308,31.2401,1190700.0
2007-07-31 09:35:00,45.74,45.88,45.73,45.8,2024400.0,31.2401,31.3357,31.2333,31.2811,2024400.0
2007-07-31 09:40:00,45.8,45.82,45.67,45.68,3277500.0,31.2811,31.2947,31.1923,31.1991,3277500.0
2007-07-31 09:45:00,45.67,45.7,45.6,45.66,1431000.0,31.1923,31.2128,31.1445,31.1855,1431000.0
2007-07-31 09:50:00,45.66,45.72,45.65,45.67,1176900.0,31.1855,31.2264,31.1786,31.1923,1176900.0
2007-07-31 09:55:00,45.67,45.76,45.64,45.67,742800.0,31.1923,31.2538,31.1718,31.1923,742800.0
2007-07-31 10:00:00,45.67,45.85,45.67,45.83,1125900.0,31.1923,31.3152,31.1923,31.3016,1125900.0
2007-07-31 10:05:00,45.83,45.84,45.78,45.84,935400.0,31.3016,31.3084,31.2674,31.3084,935400.0
2007-07-31 10:10:00,45.84,45.85,45.77,45.78,969000.0,31.3084,31.3152,31.2606,31.2674,969000.0
2007-07-31 10:15:00,45.78,45.78,45.64,45.71,987300.0,31.2674,31.2674,31.1718,31.2196,987300.0
2007-07-31 10:20:00,45.7,45.73,45.6,45.64,1523400.0,31.2128,31.2333,31.1445,31.1718,1523400.0
2007-07-31 10:25:00,45.65,45.67,45.58,45.59,903000.0,31.1786,31.1923,31.1308,31.1377,903000.0
2007-07-31 10:30:00,45.59,45.71,45.59,45.68,823500.0,31.1377,31.2196,31.1377,31.1991,823500.0
2007-07-31 10:35:00,45.69,45.71,45.63,45.66,720900.0,31.206,31.2196,31.165,31.1855,720900.0
2007-07-31 10:40:00,45.67,45.67,45.54,45.56,729600.0,31.1923,31.1923,31.1035,31.1172,729600.0
2007-07-31 10:45:00,45.55,45.63,45.42,45.48,842100.0,31.1103,31.165,31.0216,31.0625,842100.0
2007-07-31 10:50:00,45.47,45.47,45.35,45.38,639000.0,31.0557,31.0557,30.9737,30.9942,639000.0
2007-07-31 10:55:00,45.38,45.52,45.38,45.51,538500.0,30.9942,31.0899,30.9942,31.083,538500.0
2007-07-31 11:00:00,45.5,45.52,45.47,45.49,738600.0,31.0762,31.0899,31.0557,31.0694,738600.0
2007-07-31 11:05:00,45.49,45.53,45.47,45.5,792300.0,31.0694,31.0967,31.0557,31.0762,792300.0
2007-07-31 11:10:00,45.51,45.54,45.48,45.48,695100.0,31.083,31.1035,31.0625,31.0625,695100.0
2007-07-31 11:15:00,45.48,45.5,45.42,45.48,502500.0,31.0625,31.0762,31.0216,31.0625,502500.0
2007-07-31 11:20:00,45.49,45.49,45.4,45.41,136200.0,31.0694,31.0694,31.0079,31.0147,136200.0
2007-07-31 11:25:00,45.41,45.54,45.41,45.53,284100.0,31.0147,31.1035,31.0147,31.0967,284100.0
2007-07-31 11:30:00,45.53,45.6,45.52,45.56,249900.0,31.0967,31.1445,31.0899,31.1172,249900.0
2007-07-31 11:35:00,45.56,45.59,45.52,45.53,101100.0,31.1172,31.1377,31.0899,31.0967,101100.0
2007-07-31 11:40:00,45.52,45.53,45.48,45.5,100800.0,31.0899,31.0967,31.0625,31.0762,100800.0
2007-07-31 11:45:00,45.5,45.59,45.48,45.55,136800.0,31.0762,31.1377,31.0625,31.1103,136800.0
2007-07-31 11:50:00,45.56,45.67,45.56,45.63,450600.0,31.1172,31.1923,31.1172,31.165,450600.0
2007-07-31 11:55:00,45.64,45.67,45.6,45.63,330300.0,31.1718,31.1923,31.1445,31.165,330300.0
2007-07-31 12:00:00,45.63,45.67,45.58,45.6,230400.0,31.165,31.1923,31.1308,31.1445,230400.0
2007-07-31 12:05:00,45.6,45.64,45.58,45.62,229500.0,31.1445,31.1718,31.1308,31.1582,229500.0
2007-07-31 12:10:00,45.62,45.65,45.58,45.6,84900.0,31.1582,31.1786,31.1308,31.1445,84900.0
2007-07-31 12:15:00,45.58,45.62,45.58,45.61,54600.0,31.1308,31.1582,31.1308,31.1513,54600.0
2007-07-31 12:20:00,45.61,45.65,45.61,45.64,127500.0,31.1513,31.1786,31.1513,31.1718,127500.0
2007-07-31 12:25:00,45.65,45.67,45.61,45.63,204900.0,31.1786,31.1923,31.1513,31.165,204900.0
2007-07-31 12:30:00,45.64,45.67,45.57,45.59,188700.0,31.1718,31.1923,31.124,31.1377,188700.0
2007-07-31 12:35:00,45.59,45.65,45.58,45.62,77700.0,31.1377,31.1786,31.1308,31.1582,77700.0
2007-07-31 12:40:00,45.61,45.65,45.59,45.61,138000.0,31.1513,31.1786,31.1377,31.1513,138000.0
2007-07-31 12:45:00,45.59,45.6,45.57,45.6,108300.0,31.1377,31.1445,31.124,31.1445,108300.0
2007-07-31 12:50:00,45.6,45.6,45.55,45.56,70200.0,31.1445,31.1445,31.1103,31.1172,70200.0
2007-07-31 12:55:00,45.57,45.59,45.56,45.59,70500.0,31.124,31.1377,31.1172,31.1377,70500.0
2007-07-31 13:00:00,45.59,45.63,45.57,45.63,62100.0,31.1377,31.165,31.124,31.165,62100.0
2007-07-31 13:05:00,45.63,45.64,45.54,45.58,85800.0,31.165,31.1718,31.1035,31.1308,85800.0
2007-07-31 13:10:00,45.6,45.67,45.59,45.65,298200.0,31.1445,31.1923,31.1377,31.1786,298200.0
2007-07-31 13:15:00,45.65,45.66,45.59,45.64,79200.0,31.1786,31.1855,31.1377,31.1718,79200.0
2007-07-31 13:20:00,45.64,45.66,45.58,45.6,54300.0,31.1718,31.1855,31.1308,31.1445,54300.0
2007-07-31 13:25:00,45.59,45.61,45.53,45.55,86100.0,31.1377,31.1513,31.0967,31.1103,86100.0
2007-07-31 13:30:00,45.55,45.6,45.5,45.54,161400.0,31.1103,31.1445,31.0762,31.1035,161400.0
2007-07-31 13:35:00,45.55,45.62,45.49,45.5,212700.0,31.1103,31.1582,31.0694,31.0762,212700.0
2007-07-31 13:40:00,45.5,45.51,45.4,45.42,281100.0,31.0762,31.083,31.0079,31.0216,281100.0
2007-07-31 13:45:00,45.42,45.5,45.4,45.42,217800.0,31.0216,31.0762,31.0079,31.0216,217800.0
2007-07-31 13:50:00,45.42,45.47,45.27,45.3,631200.0,31.0216,31.0557,30.9191,30.9396,631200.0
2007-07-31 13:55:00,45.29,45.43,45.29,45.41,674400.0,30.9328,31.0284,30.9328,31.0147,674400.0
2007-07-31 14:00:00,45.41,45.51,45.41,45.45,218700.0,31.0147,31.083,31.0147,31.042,218700.0
2007-07-31 14:05:00,45.46,45.5,45.35,45.36,304800.0,31.0489,31.0762,30.9737,30.9806,304800.0
2007-07-31 14:10:00,45.35,45.38,45.32,45.36,551700.0,30.9737,30.9942,30.9533,30.9806,551700.0
2007-07-31 14:15:00,45.36,45.45,45.35,45.39,626700.0,30.9806,31.042,30.9737,31.0011,626700.0
2007-07-31 14:20:00,45.39,45.4,45.25,45.28,790200.0,31.0011,31.0079,30.9054,30.9259,790200.0
2007-07-31 14:25:00,45.28,45.3,45.2,45.24,595500.0,30.9259,30.9396,30.8713,30.8986,595500.0
2007-07-31 14:30:00,45.24,45.26,44.99,45.08,932100.0,30.8986,30.9123,30.7279,30.7893,932100.0
2007-07-31 14:35:00,45.08,45.08,44.75,44.81,1742100.0,30.7893,30.7893,30.5639,30.6049,1742100.0
2007-07-31 14:40:00,44.81,44.93,44.76,44.93,888600.0,30.6049,30.6869,30.5708,30.6869,888600.0
2007-07-31 14:45:00,44.93,44.99,44.72,44.97,751200.0,30.6869,30.7279,30.5435,30.7142,751200.0
2007-07-31 14:50:00,44.98,44.98,44.84,44.85,1723200.0,30.721,30.721,30.6254,30.6322,1723200.0
2007-07-31 14:55:00,44.85,44.85,44.75,44.83,1944600.0,30.6322,30.6322,30.5639,30.6186,1944600.0
2007-07-31 15:00:00,44.83,45.05,44.83,44.98,771600.0,30.6186,30.7688,30.6186,30.721,771600.0
2007-07-31 15:05:00,44.97,45.07,44.87,45.02,1595700.0,30.7142,30.7825,30.6459,30.7484,1595700.0
2007-07-31 15:10:00,45.03,45.05,44.97,44.98,580500.0,30.7552,30.7688,30.7142,30.721,580500.0
2007-07-31 15:15:00,44.98,45.01,44.93,45.01,740400.0,30.721,30.7415,30.6869,30.7415,740400.0
2007-07-31 15:20:00,45.0,45.08,44.97,45.02,677100.0,30.7347,30.7893,30.7142,30.7484,677100.0
2007-07-31 15:25:00,45.02,45.03,44.94,44.94,327300.0,30.7484,30.7552,30.6937,30.6937,327300.0
2007-07-31 15:30:00,44.94,45.0,44.82,44.85,439200.0,30.6937,30.7347,30.6118,30.6322,439200.0
2007-07-31 15:35:00,44.85,45.0,44.78,44.78,470700.0,30.6322,30.7347,30.5844,30.5844,470700.0
2007-07-31 15:40:00,44.77,44.87,44.68,44.7,2149500.0,30.5776,30.6459,30.5161,30.5298,2149500.0
2007-07-31 15:45:00,44.7,44.72,44.53,44.63,2077800.0,30.5298,30.5435,30.4137,30.482,2077800.0
2007-07-31 15:50:00,44.63,44.78,44.57,44.65,1935000.0,30.482,30.5844,30.441,30.4956,1935000.0
2007-07-31 15:55:00,44.65,44.65,44.35,44.38,2013600.0,30.4956,30.4956,30.2907,30.3112,2013600.0
2007-08-01 09:30:00,43.64,44.18,43.64,44.16,1275300.0,29.8058,30.1746,29.8058,30.161,1275300.0
2007-08-01 09:35:00,44.13,44.41,44.07,44.24,4085700.0,30.1405,30.3317,30.0995,30.2156,4085700.0
2007-08-01 09:40:00,44.2,44.28,43.81,43.82,3553800.0,30.1883,30.2429,29.9219,29.9288,3553800.0
2007-08-01 09:45:00,43.82,43.94,43.5,43.54,2916000.0,29.9288,30.0107,29.7102,29.7375,2916000.0
2007-08-01 09:50:00,43.54,43.71,43.5,43.67,2309100.0,29.7375,29.8536,29.7102,29.8263,2309100.0
2007-08-01 09:55:00,43.67,43.72,43.55,43.62,2206500.0,29.8263,29.8605,29.7444,29.7922,2206500.0
2007-08-01 10:00:00,43.62,44.18,43.58,43.69,2208900.0,29.7922,30.1746,29.7648,29.84,2208900.0
2007-08-01 10:05:00,43.68,43.69,43.53,43.63,2914800.0,29.8331,29.84,29.7307,29.799,2914800.0
2007-08-01 10:10:00,43.63,43.89,43.63,43.88,2029500.0,29.799,29.9766,29.799,29.9697,2029500.0
2007-08-01 10:15:00,43.88,44.0,43.72,43.96,3016200.0,29.9697,30.0517,29.8605,30.0244,3016200.0
2007-08-01 10:20:00,43.94,44.05,43.79,43.88,1531500.0,30.0107,30.0859,29.9083,29.9697,1531500.0
2007-08-01 10:25:00,43.89,43.92,43.67,43.78,1341900.0,29.9766,29.9971,29.8263,29.9014,1341900.0
2007-08-01 10:30:00,43.79,43.87,43.78,43.78,1263900.0,29.9083,29.9629,29.9014,29.9014,1263900.0
2007-08-01 10:35:00,43.78,43.83,43.72,43.75,1800000.0,29.9014,29.9356,29.8605,29.881,1800000.0
2007-08-01 10:40:00,43.75,43.85,43.73,43.76,1483800.0,29.881,29.9493,29.8673,29.8878,1483800.0
2007-08-01 10:45:00,43.76,43.79,43.66,43.75,1249800.0,29.8878,29.9083,29.8195,29.881,1249800.0
2007-08-01 10:50:00,43.75,43.81,43.65,43.72,724800.0,29.881,29.9219,29.8127,29.8605,724800.0
2007-08-01 10:55:00,43.72,43.73,43.63,43.63,606900.0,29.8605,29.8673,29.799,29.799,606900.0
2007-08-01 11:00:00,43.64,43.64,43.5,43.55,1003800.0,29.8058,29.8058,29.7102,29.7444,1003800.0
2007-08-01 11:05:00,43.55,43.65,43.54,43.6,2538000.0,29.7444,29.8127,29.7375,29.7785,2538000.0
2007-08-01 11:10:00,43.6,43.72,43.59,43.69,1655400.0,29.7785,29.8605,29.7717,29.84,1655400.0
2007-08-01 11:15:00,43.68,43.82,43.63,43.78,1212000.0,29.8331,29.9288,29.799,29.9014,1212000.0
2007-08-01 11:20:00,43.78,43.79,43.7,43.7,927300.0,29.9014,29.9083,29.8468,29.8468,927300.0
2007-08-01 11:25:00,43.7,43.71,43.6,43.61,797700.0,29.8468,29.8536,29.7785,29.7853,797700.0
2007-08-01 11:30:00,43.6,43.7,43.6,43.7,1435800.0,29.7785,29.8468,29.7785,29.8468,1435800.0
2007-08-01 11:35:00,43.7,43.77,43.67,43.74,571200.0,29.8468,29.8946,29.8263,29.8741,571200.0
2007-08-01 11:40:00,43.75,43.77,43.71,43.72,764400.0,29.881,29.8946,29.8536,29.8605,764400.0
2007-08-01 11:45:00,43.73,43.76,43.71,43.75,794100.0,29.8673,29.8878,29.8536,29.881,794100.0
2007-08-01 11:50:00,43.72,43.73,43.67,43.71,1778700.0,29.8605,29.8673,29.8263,29.8536,1778700.0
2007-08-01 11:55:00,43.71,43.95,43.71,43.95,895200.0,29.8536,30.0176,29.8536,30.0176,895200.0
2007-08-01 12:00:00,43.95,43.95,43.76,43.76,1554000.0,30.0176,30.0176,29.8878,29.8878,1554000.0
2007-08-01 12:05:00,43.76,43.9,43.72,43.83,750900.0,29.8878,29.9834,29.8605,29.9356,750900.0
2007-08-01 12:10:00,43.82,44.0,43.82,43.97,723600.0,29.9288,30.0517,29.9288,30.0312,723600.0
2007-08-01 12:15:00,43.99,44.12,43.78,44.11,613200.0,30.0449,30.1337,29.9014,30.1268,613200.0
2007-08-01 12:20:00,44.12,44.25,44.03,44.03,1334700.0,30.1337,30.2224,30.0722,30.0722,1334700.0
2007-08-01 12:25:00,44.04,44.07,44.02,44.05,418800.0,30.079,30.0995,30.0654,30.0859,418800.0
2007-08-01 12:30:00,44.06,44.14,44.02,44.12,612900.0,30.0927,30.1473,30.0654,30.1337,612900.0
2007-08-01 12:35:00,44.13,44.21,44.05,44.06,610200.0,30.1405,30.1951,30.0859,30.0927,610200.0
2007-08-01 12:40:00,44.07,44.07,43.96,43.96,613200.0,30.0995,30.0995,30.0244,30.0244,613200.0
2007-08-01 12:45:00,43.96,44.0,43.94,43.95,303600.0,30.0244,30.0517,30.0107,30.0176,303600.0
2007-08-01 12:50:00,43.95,43.97,43.84,43.88,474000.0,30.0176,30.0312,29.9424,29.9697,474000.0
2007-08-01 12:55:00,43.88,43.9,43.87,43.88,236700.0,29.9697,29.9834,29.9629,29.9697,236700.0
2007-08-01 13:00:00,43.88,43.88,43.73,43.74,473100.0,29.9697,29.9697,29.8673,29.8741,473100.0
2007-08-01 13:05:00,43.74,43.76,43.69,43.74,441600.0,29.8741,29.8878,29.84,29.8741,441600.0
2007-08-01 13:10:00,43.74,43.8,43.69,43.69,204000.0,29.8741,29.9151,29.84,29.84,204000.0
2007-08-01 13:15:00,43.69,43.77,43.66,43.69,499800.0,29.84,29.8946,29.8195,29.84,499800.0
2007-08-01 13:20:00,43.69,43.73,43.54,43.61,663300.0,29.84,29.8673,29.7375,29.7853,663300.0
2007-08-01 13:25:00,43.61,43.69,43.57,43.69,691200.0,29.7853,29.84,29.758,29.84,691200.0
2007-08-01 13:30:00,43.69,43.79,43.63,43.79,613800.0,29.84,29.9083,29.799,29.9083,613800.0
2007-08-01 13:35:00,43.79,43.8,43.75,43.77,366000.0,29.9083,29.9151,29.881,29.8946,366000.0
2007-08-01 13:40:00,43.77,43.86,43.75,43.75,529200.0,29.8946,29.9561,29.881,29.881,529200.0
2007-08-01 13:45:00,43.76,43.76,43.67,43.71,663300.0,29.8878,29.8878,29.8263,29.8536,663300.0
2007-08-01 13:50:00,43.72,43.81,43.68,43.81,231900.0,29.8605,29.9219,29.8331,29.9219,231900.0
2007-08-01 13:55:00,43.8,43.82,43.7,43.73,270900.0,29.9151,29.9288,29.8468,29.8673,270900.0
2007-08-01 14:00:00,43.72,43.75,43.66,43.73,576300.0,29.8605,29.881,29.8195,29.8673,576300.0
2007-08-01 14:05:00,43.73,43.82,43.73,43.8,449700.0,29.8673,29.9288,29.8673,29.9151,449700.0
2007-08-01 14:10:00,43.8,43.82,43.71,43.75,267000.0,29.9151,29.9288,29.8536,29.881,267000.0
2007-08-01 14:15:00,43.76,43.76,43.64,43.69,562800.0,29.8878,29.8878,29.8058,29.84,562800.0
2007-08-01 14:20:00,43.69,43.76,43.67,43.72,390900.0,29.84,29.8878,29.8263,29.8605,390900.0
2007-08-01 14:25:00,43.72,43.75,43.65,43.68,563100.0,29.8605,29.881,29.8127,29.8331,563100.0
2007-08-01 14:30:00,43.68,43.77,43.64,43.76,583500.0,29.8331,29.8946,29.8058,29.8878,583500.0
2007-08-01 14:35:00,43.73,43.77,43.65,43.66,301800.0,29.8673,29.8946,29.8127,29.8195,301800.0
2007-08-01 14:40:00,43.66,43.71,43.49,43.49,742800.0,29.8195,29.8536,29.7034,29.7034,742800.0
2007-08-01 14:45:00,43.5,43.6,43.46,43.57,1251600.0,29.7102,29.7785,29.6829,29.758,1251600.0
2007-08-01 14:50:00,43.57,43.67,43.54,43.67,936900.0,29.758,29.8263,29.7375,29.8263,936900.0
2007-08-01 14:55:00,43.67,43.69,43.4,43.53,1501200.0,29.8263,29.84,29.6419,29.7307,1501200.0
2007-08-01 15:00:00,43.52,43.58,43.45,43.48,1374300.0,29.7239,29.7648,29.6761,29.6965,1374300.0
2007-08-01 15:05:00,43.48,43.5,43.32,43.39,1165200.0,29.6965,29.7102,29.5873,29.6351,1165200.0
2007-08-01 15:10:00,43.38,43.4,43.27,43.37,1384500.0,29.6282,29.6419,29.5531,29.6214,1384500.0
2007-08-01 15:15:00,43.37,43.42,43.28,43.32,2859000.0,29.6214,29.6556,29.5599,29.5873,2859000.0
2007-08-01 15:20:00,43.33,43.34,43.22,43.22,1154700.0,29.5941,29.6009,29.519,29.519,1154700.0
2007-08-01 15:25:00,43.22,43.42,43.15,43.34,2219400.0,29.519,29.6556,29.4712,29.6009,2219400.0
2007-08-01 15:30:00,43.33,43.5,43.31,43.37,1314000.0,29.5941,29.7102,29.5804,29.6214,1314000.0
2007-08-01 15:35:00,43.35,43.45,43.3,43.44,1580400.0,29.6078,29.6761,29.5736,29.6692,1580400.0
2007-08-01 15:40:00,43.45,43.81,43.45,43.76,2016600.0,29.6761,29.9219,29.6761,29.8878,2016600.0
2007-08-01 15:45:00,43.76,43.88,43.7,43.87,2199000.0,29.8878,29.9697,29.8468,29.9629,2199000.0
2007-08-01 15:50:00,43.85,44.15,43.85,44.13,2136900.0,29.9493,30.1542,29.9493,30.1405,2136900.0
2007-08-01 15:55:00,44.14,44.34,44.0,44.32,3144600.0,30.1473,30.2839,30.0517,30.2703,3144600.0
2007-08-02 09:30:00,44.07,44.77,44.07,44.36,627900.0,30.0995,30.5776,30.0995,30.2976,627900.0
2007-08-02 09:35:00,44.37,44.37,44.21,44.26,791400.0,30.3044,30.3044,30.1951,30.2293,791400.0
2007-08-02 09:40:00,44.26,44.48,44.23,44.35,1143300.0,30.2293,30.3795,30.2088,30.2907,1143300.0
2007-08-02 09:45:00,44.34,44.38,44.29,44.35,1149600.0,30.2839,30.3112,30.2498,30.2907,1149600.0
2007-08-02 09:50:00,44.36,44.39,44.31,44.32,812700.0,30.2976,30.3181,30.2634,30.2703,812700.0
2007-08-02 09:55:00,44.32,44.36,44.23,44.33,356400.0,30.2703,30.2976,30.2088,30.2771,356400.0
2007-08-02 10:00:00,44.32,44.33,44.25,44.26,556200.0,30.2703,30.2771,30.2224,30.2293,556200.0
2007-08-02 10:05:00,44.26,44.27,44.12,44.15,1851900.0,30.2293,30.2361,30.1337,30.1542,1851900.0
2007-08-02 10:10:00,44.15,44.15,44.03,44.1,948900.0,30.1542,30.1542,30.0722,30.12,948900.0
2007-08-02 10:15:00,44.11,44.17,44.07,44.08,1231500.0,30.1268,30.1678,30.0995,30.1063,1231500.0
2007-08-02 10:20:00,44.08,44.12,44.02,44.08,829200.0,30.1063,30.1337,30.0654,30.1063,829200.0
2007-08-02 10:25:00,44.09,44.12,44.04,44.11,685500.0,30.1132,30.1337,30.079,30.1268,685500.0
2007-08-02 10:30:00,44.11,44.18,44.05,44.15,655200.0,30.1268,30.1746,30.0859,30.1542,655200.0
2007-08-02 10:35:00,44.15,44.16,44.07,44.14,1106700.0,30.1542,30.161,30.0995,30.1473,1106700.0
2007-08-02 10:40:00,44.14,44.19,44.11,44.16,270000.0,30.1473,30.1815,30.1268,30.161,270000.0
2007-08-02 10:45:00,44.17,44.17,44.08,44.11,530700.0,30.1678,30.1678,30.1063,30.1268,530700.0
2007-08-02 10:50:00,44.11,44.17,44.1,44.15,381300.0,30.1268,30.1678,30.12,30.1542,381300.0
2007-08-02 10:55:00,44.15,44.15,44.07,44.09,326700.0,30.1542,30.1542,30.0995,30.1132,326700.0
2007-08-02 11:00:00,44.09,44.11,44.0,44.03,411900.0,30.1132,30.1268,30.0517,30.0722,411900.0
2007-08-02 11:05:00,44.03,44.06,43.95,43.97,361800.0,30.0722,30.0927,30.0176,30.0312,361800.0
2007-08-02 11:10:00,43.97,44.04,43.95,43.99,579300.0,30.0312,30.079,30.0176,30.0449,579300.0
2007-08-02 11:15:00,43.99,44.06,43.96,44.06,338100.0,30.0449,30.0927,30.0244,30.0927,338100.0
2007-08-02 11:20:00,44.06,44.09,44.03,44.07,283800.0,30.0927,30.1132,30.0722,30.0995,283800.0
2007-08-02 11:25:00,44.07,44.09,44.05,44.07,845100.0,30.0995,30.1132,30.0859,30.0995,845100.0
2007-08-02 11:30:00,44.07,44.13,44.07,44.08,1054200.0,30.0995,30.1405,30.0995,30.1063,1054200.0
2007-08-02 11:35:00,44.08,44.09,44.05,44.06,504300.0,30.1063,30.1132,30.0859,30.0927,504300.0
2007-08-02 11:40:00,44.06,44.07,44.04,44.05,280200.0,30.0927,30.0995,30.079,30.0859,280200.0
2007-08-02 11:45:00,44.05,44.1,44.05,44.1,779100.0,30.0859,30.12,30.0859,30.12,779100.0
2007-08-02 11:50:00,44.1,44.2,44.1,44.19,382200.0,30.12,30.1883,30.12,30.1815,382200.0
2007-08-02 11:55:00,44.2,44.31,44.2,44.28,597900.0,30.1883,30.2634,30.1883,30.2429,597900.0
2007-08-02 12:00:00,44.28,44.35,44.25,44.32,753300.0,30.2429,30.2907,30.2224,30.2703,753300.0
2007-08-02 12:05:00,44.32,44.37,44.26,44.36,586800.0,30.2703,30.3044,30.2293,30.2976,586800.0
2007-08-02 12:10:00,44.36,44.43,44.34,44.39,524700.0,30.2976,30.3454,30.2839,30.3181,524700.0
2007-08-02 12:15:00,44.39,44.43,44.32,44.33,752700.0,30.3181,30.3454,30.2703,30.2771,752700.0
2007-08-02 12:20:00,44.33,44.33,44.29,44.32,190500.0,30.2771,30.2771,30.2498,30.2703,190500.0
2007-08-02 12:25:00,44.32,44.33,44.27,44.29,60300.0,30.2703,30.2771,30.2361,30.2498,60300.0
2007-08-02 12:30:00,44.29,44.29,44.24,44.25,273900.0,30.2498,30.2498,30.2156,30.2224,273900.0
2007-08-02 12:35:00,44.25,44.28,44.23,44.27,417900.0,30.2224,30.2429,30.2088,30.2361,417900.0
2007-08-02 12:40:00,44.28,44.29,44.21,44.23,132000.0,30.2429,30.2498,30.1951,30.2088,132000.0
2007-08-02 12:45:00,44.22,44.28,44.21,44.24,69000.0,30.202,30.2429,30.1951,30.2156,69000.0
2007-08-02 12:50:00,44.24,44.25,44.2,44.25,151800.0,30.2156,30.2224,30.1883,30.2224,151800.0
2007-08-02 12:55:00,44.25,44.26,44.2,44.2,83100.0,30.2224,30.2293,30.1883,30.1883,83100.0
2007-08-02 13:00:00,44.2,44.21,44.13,44.14,380100.0,30.1883,30.1951,30.1405,30.1473,380100.0
2007-08-02 13:05:00,44.14,44.18,44.06,44.18,781800.0,30.1473,30.1746,30.0927,30.1746,781800.0
2007-08-02 13:10:00,44.18,44.21,44.14,44.14,213300.0,30.1746,30.1951,30.1473,30.1473,213300.0
2007-08-02 13:15:00,44.14,44.19,44.06,44.18,361500.0,30.1473,30.1815,30.0927,30.1746,361500.0
2007-08-02 13:20:00,44.17,44.17,44.05,44.07,426300.0,30.1678,30.1678,30.0859,30.0995,426300.0
2007-08-02 13:25:00,44.07,44.12,44.04,44.09,318900.0,30.0995,30.1337,30.079,30.1132,318900.0
2007-08-02 13:30:00,44.12,44.26,44.09,44.24,145200.0,30.1337,30.2293,30.1132,30.2156,145200.0
2007-08-02 13:35:00,44.24,44.25,44.16,44.17,160800.0,30.2156,30.2224,30.161,30.1678,160800.0
2007-08-02 13:40:00,44.17,44.25,44.17,44.23,371400.0,30.1678,30.2224,30.1678,30.2088,371400.0
2007-08-02 13:45:00,44.23,44.24,44.11,44.12,158700.0,30.2088,30.2156,30.1268,30.1337,158700.0
2007-08-02 13:50:00,44.12,44.21,44.1,44.18,335400.0,30.1337,30.1951,30.12,30.1746,335400.0
2007-08-02 13:55:00,44.19,44.23,44.15,44.18,110700.0,30.1815,30.2088,30.1542,30.1746,110700.0
2007-08-02 14:00:00,44.18,44.28,44.18,44.26,267300.0,30.1746,30.2429,30.1746,30.2293,267300.0
2007-08-02 14:05:00,44.27,44.32,44.25,44.29,322500.0,30.2361,30.2703,30.2224,30.2498,322500.0
2007-08-02 14:10:00,44.28,44.29,44.23,44.29,184500.0,30.2429,30.2498,30.2088,30.2498,184500.0
2007-08-02 14:15:00,44.29,44.3,44.21,44.24,136200.0,30.2498,30.2566,30.1951,30.2156,136200.0
2007-08-02 14:20:00,44.24,44.33,44.24,44.26,133500.0,30.2156,30.2771,30.2156,30.2293,133500.0
2007-08-02 14:25:00,44.26,44.27,44.2,44.24,448500.0,30.2293,30.2361,30.1883,30.2156,448500.0
2007-08-02 14:30:00,44.23,44.32,44.22,44.23,342300.0,30.2088,30.2703,30.202,30.2088,342300.0
2007-08-02 14:35:00,44.23,44.23,44.12,44.14,475800.0,30.2088,30.2088,30.1337,30.1473,475800.0
2007-08-02 14:40:00,44.13,44.23,44.11,44.17,303000.0,30.1405,30.2088,30.1268,30.1678,303000.0
2007-08-02 14:45:00,44.17,44.21,44.13,44.19,205500.0,30.1678,30.1951,30.1405,30.1815,205500.0
2007-08-02 14:50:00,44.2,44.23,44.16,44.16,101400.0,30.1883,30.2088,30.161,30.161,101400.0
2007-08-02 14:55:00,44.16,44.2,44.11,44.17,276000.0,30.161,30.1883,30.1268,30.1678,276000.0
2007-08-02 15:00:00,44.17,44.19,44.09,44.17,424200.0,30.1678,30.1815,30.1132,30.1678,424200.0
2007-08-02 15:05:00,44.17,44.27,44.15,44.26,460500.0,30.1678,30.2361,30.1542,30.2293,460500.0
2007-08-02 15:10:00,44.26,44.29,44.23,44.25,130500.0,30.2293,30.2498,30.2088,30.2224,130500.0
2007-08-02 15:15:00,44.25,44.31,44.24,44.28,66900.0,30.2224,30.2634,30.2156,30.2429,66900.0
2007-08-02 15:20:00,44.28,44.36,44.28,44.33,303000.0,30.2429,30.2976,30.2429,30.2771,303000.0
2007-08-02 15:25:00,44.34,44.55,44.32,44.52,568800.0,30.2839,30.4273,30.2703,30.4069,568800.0
2007-08-02 15:30:00,44.52,44.61,44.47,44.5,1467600.0,30.4069,30.4683,30.3727,30.3932,1467600.0
2007-08-02 15:35:00,44.5,44.55,44.42,44.46,923700.0,30.3932,30.4273,30.3386,30.3659,923700.0
2007-08-02 15:40:00,44.46,44.5,44.41,44.43,858600.0,30.3659,30.3932,30.3317,30.3454,858600.0
2007-08-02 15:45:00,44.43,44.48,44.38,44.48,528000.0,30.3454,30.3795,30.3112,30.3795,528000.0
2007-08-02 15:50:00,44.47,44.52,44.32,44.45,1485000.0,30.3727,30.4069,30.2703,30.359,1485000.0
2007-08-02 15:55:00,44.45,44.51,44.41,44.47,974400.0,30.359,30.4,30.3317,30.3727,974400.0
2007-08-03 09:30:00,44.34,44.47,44.28,44.36,228600.0,30.2839,30.3727,30.2429,30.2976,228600.0
2007-08-03 09:35:00,44.36,44.45,44.27,44.43,632700.0,30.2976,30.359,30.2361,30.3454,632700.0
2007-08-03 09:40:00,44.44,44.5,44.43,44.45,630300.0,30.3522,30.3932,30.3454,30.359,630300.0
2007-08-03 09:45:00,44.46,44.47,44.3,44.33,543300.0,30.3659,30.3727,30.2566,30.2771,543300.0
2007-08-03 09:50:00,44.33,44.35,44.2,44.26,928800.0,30.2771,30.2907,30.1883,30.2293,928800.0
2007-08-03 09:55:00,44.25,44.27,44.04,44.16,412800.0,30.2224,30.2361,30.079,30.161,412800.0
2007-08-03 10:00:00,44.16,44.16,43.98,44.1,761700.0,30.161,30.161,30.038,30.12,761700.0
2007-08-03 10:05:00,44.1,44.11,43.88,44.03,851700.0,30.12,30.1268,29.9697,30.0722,851700.0
2007-08-03 10:10:00,44.02,44.12,44.0,44.12,1086000.0,30.0654,30.1337,30.0517,30.1337,1086000.0
2007-08-03 10:15:00,44.1,44.14,44.05,44.1,384000.0,30.12,30.1473,30.0859,30.12,384000.0
2007-08-03 10:20:00,44.13,44.16,44.02,44.1,716700.0,30.1405,30.161,30.0654,30.12,716700.0
2007-08-03 10:25:00,44.1,44.17,44.08,44.1,432900.0,30.12,30.1678,30.1063,30.12,432900.0
2007-08-03 10:30:00,44.1,44.15,44.03,44.03,706500.0,30.12,30.1542,30.0722,30.0722,706500.0
2007-08-03 10:35:00,44.03,44.03,43.91,43.97,992700.0,30.0722,30.0722,29.9902,30.0312,992700.0
2007-08-03 10:40:00,43.95,44.0,43.85,43.9,528900.0,30.0176,30.0517,29.9493,29.9834,528900.0
2007-08-03 10:45:00,43.9,43.92,43.83,43.9,558900.0,29.9834,29.9971,29.9356,29.9834,558900.0
2007-08-03 10:50:00,43.91,43.93,43.86,43.91,1736700.0,29.9902,30.0039,29.9561,29.9902,1736700.0
2007-08-03 10:55:00,43.9,43.94,43.87,43.89,1385700.0,29.9834,30.0107,29.9629,29.9766,1385700.0
2007-08-03 11:00:00,43.9,44.01,43.9,43.98,1261500.0,29.9834,30.0585,29.9834,30.038,1261500.0
2007-08-03 11:05:00,43.98,44.0,43.91,43.91,780900.0,30.038,30.0517,29.9902,29.9902,780900.0
2007-08-03 11:10:00,43.92,43.99,43.89,43.96,847200.0,29.9971,30.0449,29.9766,30.0244,847200.0
2007-08-03 11:15:00,43.96,43.96,43.89,43.91,1097400.0,30.0244,30.0244,29.9766,29.9902,1097400.0
2007-08-03 11:20:00,43.91,43.94,43.89,43.9,530400.0,29.9902,30.0107,29.9766,29.9834,530400.0
2007-08-03 11:25:00,43.9,43.98,43.86,43.97,617100.0,29.9834,30.038,29.9561,30.0312,617100.0
2007-08-03 11:30:00,43.98,44.01,43.93,43.97,498000.0,30.038,30.0585,30.0039,30.0312,498000.0
2007-08-03 11:35:00,43.96,44.01,43.93,44.01,214800.0,30.0244,30.0585,30.0039,30.0585,214800.0
2007-08-03 11:40:00,44.01,44.03,43.96,43.99,169800.0,30.0585,30.0722,30.0244,30.0449,169800.0
2007-08-03 11:45:00,43.99,44.09,43.95,44.05,994800.0,30.0449,30.1132,30.0176,30.0859,994800.0
2007-08-03 11:50:00,44.05,44.07,43.99,44.02,642000.0,30.0859,30.0995,30.0449,30.0654,642000.0
2007-08-03 11:55:00,44.02,44.03,43.98,44.0,1253400.0,30.0654,30.0722,30.038,30.0517,1253400.0
2007-08-03 12:00:00,44.0,44.11,43.99,44.09,627000.0,30.0517,30.1268,30.0449,30.1132,627000.0
2007-08-03 12:05:00,44.08,44.08,43.95,44.0,1187700.0,30.1063,30.1063,30.0176,30.0517,1187700.0
2007-08-03 12:10:00,44.0,44.08,43.97,44.01,1145400.0,30.0517,30.1063,30.0312,30.0585,1145400.0
2007-08-03 12:15:00,44.01,44.06,44.01,44.02,403200.0,30.0585,30.0927,30.0585,30.0654,403200.0
2007-08-03 12:20:00,44.03,44.03,43.92,43.92,238500.0,30.0722,30.0722,29.9971,29.9971,238500.0
2007-08-03 12:25:00,43.92,43.93,43.84,43.87,321300.0,29.9971,30.0039,29.9424,29.9629,321300.0
2007-08-03 12:30:00,43.87,43.9,43.86,43.87,205500.0,29.9629,29.9834,29.9561,29.9629,205500.0
2007-08-03 12:35:00,43.87,43.94,43.84,43.92,251100.0,29.9629,30.0107,29.9424,29.9971,251100.0
2007-08-03 12:40:00,43.93,43.93,43.86,43.9,106500.0,30.0039,30.0039,29.9561,29.9834,106500.0
2007-08-03 12:45:00,43.9,43.9,43.78,43.79,213000.0,29.9834,29.9834,29.9014,29.9083,213000.0
2007-08-03 12:50:00,43.8,43.81,43.75,43.78,341100.0,29.9151,29.9219,29.881,29.9014,341100.0
2007-08-03 12:55:00,43.77,43.8,43.74,43.75,148200.0,29.8946,29.9151,29.8741,29.881,148200.0
2007-08-03 13:00:00,43.75,43.77,43.72,43.73,229500.0,29.881,29.8946,29.8605,29.8673,229500.0
2007-08-03 13:05:00,43.72,43.75,43.68,43.75,418800.0,29.8605,29.881,29.8331,29.881,418800.0
2007-08-03 13:10:00,43.75,43.79,43.74,43.77,300000.0,29.881,29.9083,29.8741,29.8946,300000.0
2007-08-03 13:15:00,43.78,44.12,43.78,43.78,443700.0,29.9014,30.1337,29.9014,29.9014,443700.0
2007-08-03 13:20:00,43.78,43.83,43.78,43.81,170100.0,29.9014,29.9356,29.9014,29.9219,170100.0
2007-08-03 13:25:00,43.82,43.83,43.8,43.8,169500.0,29.9288,29.9356,29.9151,29.9151,169500.0
2007-08-03 13:30:00,43.81,43.82,43.78,43.8,77700.0,29.9219,29.9288,29.9014,29.9151,77700.0
2007-08-03 13:35:00,43.82,43.82,43.73,43.75,145200.0,29.9288,29.9288,29.8673,29.881,145200.0
2007-08-03 13:40:00,43.75,43.82,43.72,43.81,127800.0,29.881,29.9288,29.8605,29.9219,127800.0
2007-08-03 13:45:00,43.8,43.81,43.77,43.8,64200.0,29.9151,29.9219,29.8946,29.9151,64200.0
2007-08-03 13:50:00,43.8,43.85,43.8,43.83,168300.0,29.9151,29.9493,29.9151,29.9356,168300.0
2007-08-03 13:55:00,43.85,43.93,43.84,43.87,452700.0,29.9493,30.0039,29.9424,29.9629,452700.0
2007-08-03 14:00:00,43.88,43.98,43.88,43.93,282000.0,29.9697,30.038,29.9697,30.0039,282000.0
2007-08-03 14:05:00,43.93,43.97,43.85,43.92,523200.0,30.0039,30.0312,29.9493,29.9971,523200.0
2007-08-03 14:10:00,43.91,43.92,43.73,43.77,288900.0,29.9902,29.9971,29.8673,29.8946,288900.0
2007-08-03 14:15:00,43.78,43.82,43.65,43.74,336000.0,29.9014,29.9288,29.8127,29.8741,336000.0
2007-08-03 14:20:00,43.74,43.74,43.59,43.59,589800.0,29.8741,29.8741,29.7717,29.7717,589800.0
2007-08-03 14:25:00,43.59,43.59,43.36,43.36,894300.0,29.7717,29.7717,29.6146,29.6146,894300.0
2007-08-03 14:30:00,43.36,43.5,43.35,43.46,1162200.0,29.6146,29.7102,29.6078,29.6829,1162200.0
2007-08-03 14:35:00,43.46,43.48,43.4,43.42,987600.0,29.6829,29.6965,29.6419,29.6556,987600.0
2007-08-03 14:40:00,43.42,43.48,43.42,43.42,731100.0,29.6556,29.6965,29.6556,29.6556,731100.0
2007-08-03 14:45:00,43.43,43.45,43.32,43.33,2022000.0,29.6624,29.6761,29.5873,29.5941,2022000.0
2007-08-03 14:50:00,43.33,43.46,43.32,43.38,566100.0,29.5941,29.6829,29.5873,29.6282,566100.0
2007-08-03 14:55:00,43.39,43.39,43.31,43.32,484200.0,29.6351,29.6351,29.5804,29.5873,484200.0
2007-08-03 15:00:00,43.32,43.34,43.17,43.22,1548300.0,29.5873,29.6009,29.4848,29.519,1548300.0
2007-08-03 15:05:00,43.22,43.28,43.15,43.15,1088700.0,29.519,29.5599,29.4712,29.4712,1088700.0
2007-08-03 15:10:00,43.15,43.26,43.07,43.2,3258900.0,29.4712,29.5463,29.4165,29.5053,3258900.0
2007-08-03 15:15:00,43.2,43.23,43.07,43.12,1241700.0,29.5053,29.5258,29.4165,29.4507,1241700.0
2007-08-03 15:20:00,43.12,43.17,42.99,43.01,1017900.0,29.4507,29.4848,29.3619,29.3755,1017900.0
2007-08-03 15:25:00,43.0,43.1,42.92,42.92,1545300.0,29.3687,29.437,29.3141,29.3141,1545300.0
2007-08-03 15:30:00,42.92,43.02,42.83,42.97,3950100.0,29.3141,29.3824,29.2526,29.3482,3950100.0
2007-08-03 15:35:00,42.97,42.97,42.79,42.81,1411500.0,29.3482,29.3482,29.2253,29.2389,1411500.0
2007-08-03 15:40:00,42.8,42.89,42.73,42.88,1241700.0,29.2321,29.2936,29.1843,29.2867,1241700.0
2007-08-03 15:45:00,42.86,42.88,42.75,42.75,1087200.0,29.2731,29.2867,29.198,29.198,1087200.0
2007-08-03 15:50:00,42.75,42.75,42.61,42.67,1653300.0,29.198,29.198,29.1023,29.1433,1653300.0
2007-08-03 15:55:00,42.66,42.69,42.25,42.4,4259700.0,29.1365,29.157,28.8565,28.9589,4259700.0
2007-08-06 09:30:00,43.07,43.26,43.07,43.16,717300.0,29.4165,29.5463,29.4165,29.478,717300.0
2007-08-06 09:35:00,43.16,43.19,43.03,43.11,2088300.0,29.478,29.4985,29.3892,29.4438,2088300.0
2007-08-06 09:40:00,43.11,43.11,42.91,42.91,2526600.0,29.4438,29.4438,29.3072,29.3072,2526600.0
2007-08-06 09:45:00,42.91,43.01,42.59,42.59,2037900.0,29.3072,29.3755,29.0887,29.0887,2037900.0
2007-08-06 09:50:00,42.59,42.67,42.31,42.43,2588700.0,29.0887,29.1433,28.8974,28.9794,2588700.0
2007-08-06 09:55:00,42.43,42.75,42.43,42.74,3154800.0,28.9794,29.198,28.9794,29.1911,3154800.0
2007-08-06 10:00:00,42.76,42.82,42.71,42.76,2106600.0,29.2048,29.2458,29.1706,29.2048,2106600.0
2007-08-06 10:05:00,42.75,42.83,42.63,42.63,1744200.0,29.198,29.2526,29.116,29.116,1744200.0
2007-08-06 10:10:00,42.63,42.63,42.32,42.59,1293300.0,29.116,29.116,28.9043,29.0887,1293300.0
2007-08-06 10:15:00,42.59,42.68,42.48,42.51,832800.0,29.0887,29.1502,29.0136,29.034,832800.0
2007-08-06 10:20:00,42.51,42.6,42.46,42.48,394200.0,29.034,29.0955,28.9999,29.0136,394200.0
2007-08-06 10:25:00,42.48,42.5,42.44,42.47,948600.0,29.0136,29.0272,28.9862,29.0067,948600.0
2007-08-06 10:30:00,42.47,42.58,42.43,42.43,1966800.0,29.0067,29.0819,28.9794,28.9794,1966800.0
2007-08-06 10:35:00,42.43,42.59,42.4,42.52,751800.0,28.9794,29.0887,28.9589,29.0409,751800.0
2007-08-06 10:40:00,42.51,42.52,42.37,42.49,610200.0,29.034,29.0409,28.9384,29.0204,610200.0
2007-08-06 10:45:00,42.5,42.57,42.43,42.47,568800.0,29.0272,29.075,28.9794,29.0067,568800.0
2007-08-06 10:50:00,42.47,42.5,42.25,42.35,879300.0,29.0067,29.0272,28.8565,28.9248,879300.0
2007-08-06 10:55:00,42.35,42.43,42.18,42.35,1387800.0,28.9248,28.9794,28.8087,28.9248,1387800.0
2007-08-06 11:00:00,42.35,42.4,42.23,42.27,653400.0,28.9248,28.9589,28.8428,28.8701,653400.0
2007-08-06 11:05:00,42.29,42.35,42.27,42.28,365100.0,28.8838,28.9248,28.8701,28.877,365100.0
2007-08-06 11:10:00,42.28,42.45,42.27,42.4,355800.0,28.877,28.9931,28.8701,28.9589,355800.0
2007-08-06 11:15:00,42.39,42.63,42.39,42.56,640200.0,28.9521,29.116,28.9521,29.0682,640200.0
2007-08-06 11:20:00,42.56,42.62,42.51,42.58,915300.0,29.0682,29.1092,29.034,29.0819,915300.0
2007-08-06 11:25:00,42.58,42.59,42.51,42.56,908400.0,29.0819,29.0887,29.034,29.0682,908400.0
2007-08-06 11:30:00,42.57,42.65,42.54,42.58,481500.0,29.075,29.1297,29.0545,29.0819,481500.0
2007-08-06 11:35:00,42.58,42.59,42.46,42.47,210000.0,29.0819,29.0887,28.9999,29.0067,210000.0
2007-08-06 11:40:00,42.47,42.53,42.45,42.51,103500.0,29.0067,29.0477,28.9931,29.034,103500.0
2007-08-06 11:45:00,42.51,42.8,42.5,42.77,535200.0,29.034,29.2321,29.0272,29.2116,535200.0
2007-08-06 11:50:00,42.78,43.0,42.78,42.9,1193400.0,29.2184,29.3687,29.2184,29.3004,1193400.0
2007-08-06 11:55:00,42.89,42.94,42.84,42.84,642900.0,29.2936,29.3277,29.2594,29.2594,642900.0
2007-08-06 12:00:00,42.85,42.87,42.77,42.77,316800.0,29.2663,29.2799,29.2116,29.2116,316800.0
2007-08-06 12:05:00,42.77,42.79,42.7,42.75,790500.0,29.2116,29.2253,29.1638,29.198,790500.0
2007-08-06 12:10:00,42.75,42.76,42.69,42.72,513900.0,29.198,29.2048,29.157,29.1775,513900.0
2007-08-06 12:15:00,42.72,42.72,42.66,42.71,306000.0,29.1775,29.1775,29.1365,29.1706,306000.0
2007-08-06 12:20:00,42.7,42.75,42.67,42.72,195600.0,29.1638,29.198,29.1433,29.1775,195600.0
2007-08-06 12:25:00,42.72,42.84,42.7,42.82,357000.0,29.1775,29.2594,29.1638,29.2458,357000.0
2007-08-06 12:30:00,42.83,42.87,42.75,42.78,527400.0,29.2526,29.2799,29.198,29.2184,527400.0
2007-08-06 12:35:00,42.79,42.93,42.78,42.9,269700.0,29.2253,29.3209,29.2184,29.3004,269700.0
2007-08-06 12:40:00,42.9,42.96,42.83,42.94,666000.0,29.3004,29.3414,29.2526,29.3277,666000.0
2007-08-06 12:45:00,42.93,43.12,42.92,43.07,869400.0,29.3209,29.4507,29.3141,29.4165,869400.0
2007-08-06 12:50:00,43.05,43.17,42.99,43.08,727800.0,29.4029,29.4848,29.3619,29.4233,727800.0
2007-08-06 12:55:00,43.08,43.13,43.04,43.04,393300.0,29.4233,29.4575,29.396,29.396,393300.0
2007-08-06 13:00:00,43.05,43.08,42.99,43.0,249600.0,29.4029,29.4233,29.3619,29.3687,249600.0
2007-08-06 13:05:00,43.0,43.0,42.84,42.84,257700.0,29.3687,29.3687,29.2594,29.2594,257700.0
2007-08-06 13:10:00,42.84,42.87,42.78,42.87,287700.0,29.2594,29.2799,29.2184,29.2799,287700.0
2007-08-06 13:15:00,42.86,42.93,42.83,42.92,290100.0,29.2731,29.3209,29.2526,29.3141,290100.0
2007-08-06 13:20:00,42.92,42.97,42.87,42.97,203100.0,29.3141,29.3482,29.2799,29.3482,203100.0
2007-08-06 13:25:00,42.97,42.97,42.87,42.88,178500.0,29.3482,29.3482,29.2799,29.2867,178500.0
2007-08-06 13:30:00,42.88,42.89,42.81,42.87,237600.0,29.2867,29.2936,29.2389,29.2799,237600.0
2007-08-06 13:35:00,42.87,42.9,42.81,42.85,170400.0,29.2799,29.3004,29.2389,29.2663,170400.0
2007-08-06 13:40:00,42.85,42.87,42.8,42.81,194700.0,29.2663,29.2799,29.2321,29.2389,194700.0
2007-08-06 13:45:00,42.82,42.82,42.63,42.67,809400.0,29.2458,29.2458,29.116,29.1433,809400.0
2007-08-06 13:50:00,42.66,42.75,42.61,42.74,647700.0,29.1365,29.198,29.1023,29.1911,647700.0
2007-08-06 13:55:00,42.73,42.74,42.65,42.68,321600.0,29.1843,29.1911,29.1297,29.1502,321600.0
2007-08-06 14:00:00,42.68,42.73,42.64,42.7,266700.0,29.1502,29.1843,29.1228,29.1638,266700.0
2007-08-06 14:05:00,42.69,42.9,42.69,42.9,557100.0,29.157,29.3004,29.157,29.3004,557100.0
2007-08-06 14:10:00,42.9,42.96,42.87,42.94,1031100.0,29.3004,29.3414,29.2799,29.3277,1031100.0
2007-08-06 14:15:00,42.93,43.04,42.88,43.03,1323300.0,29.3209,29.396,29.2867,29.3892,1323300.0
2007-08-06 14:20:00,43.03,43.08,42.97,42.99,608100.0,29.3892,29.4233,29.3482,29.3619,608100.0
2007-08-06 14:25:00,42.99,43.01,42.88,42.89,673800.0,29.3619,29.3755,29.2867,29.2936,673800.0
2007-08-06 14:30:00,42.89,43.02,42.89,42.95,601500.0,29.2936,29.3824,29.2936,29.3346,601500.0
2007-08-06 14:35:00,42.96,43.13,42.96,43.11,490500.0,29.3414,29.4575,29.3414,29.4438,490500.0
2007-08-06 14:40:00,43.13,43.23,43.11,43.2,725100.0,29.4575,29.5258,29.4438,29.5053,725100.0
2007-08-06 14:45:00,43.19,43.2,43.11,43.11,709200.0,29.4985,29.5053,29.4438,29.4438,709200.0
2007-08-06 14:50:00,43.11,43.13,43.05,43.07,1565100.0,29.4438,29.4575,29.4029,29.4165,1565100.0
2007-08-06 14:55:00,43.07,43.07,42.97,43.06,979800.0,29.4165,29.4165,29.3482,29.4097,979800.0
2007-08-06 15:00:00,43.05,43.14,43.01,43.04,830400.0,29.4029,29.4643,29.3755,29.396,830400.0
2007-08-06 15:05:00,43.04,43.22,43.03,43.22,408000.0,29.396,29.519,29.3892,29.519,408000.0
2007-08-06 15:10:00,43.2,43.23,43.18,43.19,988200.0,29.5053,29.5258,29.4916,29.4985,988200.0
2007-08-06 15:15:00,43.19,43.29,43.19,43.26,1139400.0,29.4985,29.5668,29.4985,29.5463,1139400.0
2007-08-06 15:20:00,43.26,43.3,43.21,43.27,865500.0,29.5463,29.5736,29.5121,29.5531,865500.0
2007-08-06 15:25:00,43.27,43.29,43.23,43.28,544200.0,29.5531,29.5668,29.5258,29.5599,544200.0
2007-08-06 15:30:00,43.28,43.32,43.17,43.17,325200.0,29.5599,29.5873,29.4848,29.4848,325200.0
2007-08-06 15:35:00,43.17,43.26,43.14,43.23,663600.0,29.4848,29.5463,29.4643,29.5258,663600.0
2007-08-06 15:40:00,43.23,43.48,43.23,43.43,1077000.0,29.5258,29.6965,29.5258,29.6624,1077000.0
2007-08-06 15:45:00,43.43,43.61,43.43,43.51,1416300.0,29.6624,29.7853,29.6624,29.717,1416300.0
2007-08-06 15:50:00,43.51,43.53,43.42,43.52,1525200.0,29.717,29.7307,29.6556,29.7239,1525200.0
2007-08-06 15:55:00,43.52,43.64,43.49,43.6,1877100.0,29.7239,29.8058,29.7034,29.7785,1877100.0
2007-08-07 09:30:00,43.17,43.17,43.02,43.09,1159200.0,29.4848,29.4848,29.3824,29.4302,1159200.0
2007-08-07 09:35:00,43.09,43.12,43.02,43.07,1292400.0,29.4302,29.4507,29.3824,29.4165,1292400.0
2007-08-07 09:40:00,43.06,43.15,43.04,43.09,1047900.0,29.4097,29.4712,29.396,29.4302,1047900.0
2007-08-07 09:45:00,43.1,43.16,43.07,43.1,630600.0,29.437,29.478,29.4165,29.437,630600.0
2007-08-07 09:50:00,43.11,43.17,43.1,43.17,330000.0,29.4438,29.4848,29.437,29.4848,330000.0
2007-08-07 09:55:00,43.18,43.27,43.17,43.25,695400.0,29.4916,29.5531,29.4848,29.5395,695400.0
2007-08-07 10:00:00,43.25,43.43,43.24,43.31,489000.0,29.5395,29.6624,29.5326,29.5804,489000.0
2007-08-07 10:05:00,43.31,43.42,43.3,43.42,1006200.0,29.5804,29.6556,29.5736,29.6556,1006200.0
2007-08-07 10:10:00,43.42,43.46,43.41,43.43,1606200.0,29.6556,29.6829,29.6487,29.6624,1606200.0
2007-08-07 10:15:00,43.42,43.46,43.36,43.39,827400.0,29.6556,29.6829,29.6146,29.6351,827400.0
2007-08-07 10:20:00,43.39,43.4,43.27,43.28,447000.0,29.6351,29.6419,29.5531,29.5599,447000.0
2007-08-07 10:25:00,43.28,43.33,43.24,43.26,615600.0,29.5599,29.5941,29.5326,29.5463,615600.0
2007-08-07 10:30:00,43.26,43.26,43.2,43.22,519600.0,29.5463,29.5463,29.5053,29.519,519600.0
2007-08-07 10:35:00,43.22,43.27,43.21,43.22,416400.0,29.519,29.5531,29.5121,29.519,416400.0
2007-08-07 10:40:00,43.22,43.22,43.15,43.19,157200.0,29.519,29.519,29.4712,29.4985,157200.0
2007-08-07 10:45:00,43.21,43.22,43.16,43.18,364800.0,29.5121,29.519,29.478,29.4916,364800.0
2007-08-07 10:50:00,43.18,43.22,43.17,43.17,203400.0,29.4916,29.519,29.4848,29.4848,203400.0
2007-08-07 10:55:00,43.17,43.17,43.12,43.13,130200.0,29.4848,29.4848,29.4507,29.4575,130200.0
2007-08-07 11:00:00,43.15,43.2,43.13,43.2,423600.0,29.4712,29.5053,29.4575,29.5053,423600.0
2007-08-07 11:05:00,43.2,43.22,43.15,43.22,493800.0,29.5053,29.519,29.4712,29.519,493800.0
2007-08-07 11:10:00,43.22,43.24,43.2,43.21,503400.0,29.519,29.5326,29.5053,29.5121,503400.0
2007-08-07 11:15:00,43.21,43.27,43.17,43.25,285900.0,29.5121,29.5531,29.4848,29.5395,285900.0
2007-08-07 11:20:00,43.26,43.29,43.23,43.29,184200.0,29.5463,29.5668,29.5258,29.5668,184200.0
2007-08-07 11:25:00,43.28,43.29,43.26,43.27,116100.0,29.5599,29.5668,29.5463,29.5531,116100.0
2007-08-07 11:30:00,43.13,43.33,43.13,43.31,1406700.0,29.4575,29.5941,29.4575,29.5804,1406700.0
2007-08-07 11:35:00,43.31,43.31,43.25,43.27,177900.0,29.5804,29.5804,29.5395,29.5531,177900.0
2007-08-07 11:40:00,43.28,43.33,43.27,43.33,280800.0,29.5599,29.5941,29.5531,29.5941,280800.0
2007-08-07 11:45:00,43.32,43.4,43.32,43.35,572700.0,29.5873,29.6419,29.5873,29.6078,572700.0
2007-08-07 11:50:00,43.35,43.5,43.33,43.39,568800.0,29.6078,29.7102,29.5941,29.6351,568800.0
2007-08-07 11:55:00,43.39,43.41,43.13,43.37,609900.0,29.6351,29.6487,29.4575,29.6214,609900.0
2007-08-07 12:00:00,43.38,43.41,43.36,43.41,671400.0,29.6282,29.6487,29.6146,29.6487,671400.0
2007-08-07 12:05:00,43.4,43.56,43.35,43.53,1168800.0,29.6419,29.7512,29.6078,29.7307,1168800.0
2007-08-07 12:10:00,43.53,43.55,43.49,43.53,832200.0,29.7307,29.7444,29.7034,29.7307,832200.0
2007-08-07 12:15:00,43.53,43.54,43.51,43.52,276600.0,29.7307,29.7375,29.717,29.7239,276600.0
2007-08-07 12:20:00,43.52,43.54,43.17,43.54,123000.0,29.7239,29.7375,29.4848,29.7375,123000.0
2007-08-07 12:25:00,43.54,43.55,43.5,43.51,126000.0,29.7375,29.7444,29.7102,29.717,126000.0
2007-08-07 12:30:00,43.51,43.58,43.51,43.57,76500.0,29.717,29.7648,29.717,29.758,76500.0
2007-08-07 12:35:00,43.57,43.59,43.5,43.52,131700.0,29.758,29.7717,29.7102,29.7239,131700.0
2007-08-07 12:40:00,43.53,43.53,43.42,43.42,106800.0,29.7307,29.7307,29.6556,29.6556,106800.0
2007-08-07 12:45:00,43.43,43.45,43.41,43.42,101700.0,29.6624,29.6761,29.6487,29.6556,101700.0
2007-08-07 12:50:00,43.44,43.46,43.41,43.44,150900.0,29.6692,29.6829,29.6487,29.6692,150900.0
2007-08-07 12:55:00,43.44,43.49,43.42,43.43,134100.0,29.6692,29.7034,29.6556,29.6624,134100.0
2007-08-07 13:00:00,43.44,43.5,43.44,43.49,90300.0,29.6692,29.7102,29.6692,29.7034,90300.0
2007-08-07 13:05:00,43.49,43.58,43.49,43.57,250500.0,29.7034,29.7648,29.7034,29.758,250500.0
2007-08-07 13:10:00,43.58,43.61,43.49,43.5,168600.0,29.7648,29.7853,29.7034,29.7102,168600.0
2007-08-07 13:15:00,43.49,43.53,43.49,43.52,114000.0,29.7034,29.7307,29.7034,29.7239,114000.0
2007-08-07 13:20:00,43.52,43.55,43.49,43.5,170400.0,29.7239,29.7444,29.7034,29.7102,170400.0
2007-08-07 13:25:00,43.5,43.55,43.49,43.53,178200.0,29.7102,29.7444,29.7034,29.7307,178200.0
2007-08-07 13:30:00,43.52,43.62,43.51,43.6,330900.0,29.7239,29.7922,29.717,29.7785,330900.0
2007-08-07 13:35:00,43.6,43.61,43.17,43.53,520200.0,29.7785,29.7853,29.4848,29.7307,520200.0
2007-08-07 13:40:00,43.54,43.6,43.54,43.58,248100.0,29.7375,29.7785,29.7375,29.7648,248100.0
2007-08-07 13:45:00,43.58,43.68,43.58,43.68,271800.0,29.7648,29.8331,29.7648,29.8331,271800.0
2007-08-07 13:50:00,43.68,43.71,43.64,43.65,211800.0,29.8331,29.8536,29.8058,29.8127,211800.0
2007-08-07 13:55:00,43.65,43.69,43.58,43.65,146400.0,29.8127,29.84,29.7648,29.8127,146400.0
2007-08-07 14:00:00,43.65,43.68,43.52,43.52,418800.0,29.8127,29.8331,29.7239,29.7239,418800.0
2007-08-07 14:05:00,43.53,43.61,43.52,43.61,982200.0,29.7307,29.7853,29.7239,29.7853,982200.0
2007-08-07 14:10:00,43.6,43.68,43.34,43.43,662700.0,29.7785,29.8331,29.6009,29.6624,662700.0
2007-08-07 14:15:00,43.43,43.55,43.15,43.17,1549200.0,29.6624,29.7444,29.4712,29.4848,1549200.0
2007-08-07 14:20:00,43.17,43.59,43.1,43.23,1340100.0,29.4848,29.7717,29.437,29.5258,1340100.0
2007-08-07 14:25:00,43.23,43.4,43.15,43.15,1268400.0,29.5258,29.6419,29.4712,29.4712,1268400.0
2007-08-07 14:30:00,43.15,43.22,42.98,43.08,1578000.0,29.4712,29.519,29.355,29.4233,1578000.0
2007-08-07 14:35:00,43.08,43.13,43.0,43.04,1197900.0,29.4233,29.4575,29.3687,29.396,1197900.0
2007-08-07 14:40:00,43.04,43.25,43.0,43.23,794400.0,29.396,29.5395,29.3687,29.5258,794400.0
2007-08-07 14:45:00,43.21,43.39,43.13,43.35,757500.0,29.5121,29.6351,29.4575,29.6078,757500.0
2007-08-07 14:50:00,43.34,43.48,43.31,43.34,1157700.0,29.6009,29.6965,29.5804,29.6009,1157700.0
2007-08-07 14:55:00,43.35,43.6,43.33,43.58,842700.0,29.6078,29.7785,29.5941,29.7648,842700.0
2007-08-07 15:00:00,43.58,43.81,43.58,43.76,2122500.0,29.7648,29.9219,29.7648,29.8878,2122500.0
2007-08-07 15:05:00,43.76,43.89,43.68,43.69,1572900.0,29.8878,29.9766,29.8331,29.84,1572900.0
2007-08-07 15:10:00,43.69,43.75,43.56,43.63,847200.0,29.84,29.881,29.7512,29.799,847200.0
2007-08-07 15:15:00,43.65,43.82,43.61,43.64,1044300.0,29.8127,29.9288,29.7853,29.8058,1044300.0
2007-08-07 15:20:00,43.64,43.76,43.6,43.73,1007700.0,29.8058,29.8878,29.7785,29.8673,1007700.0
2007-08-07 15:25:00,43.73,43.82,43.7,43.8,664200.0,29.8673,29.9288,29.8468,29.9151,664200.0
2007-08-07 15:30:00,43.81,44.02,43.8,44.01,1863600.0,29.9219,30.0654,29.9151,30.0585,1863600.0
2007-08-07 15:35:00,44.02,44.14,44.02,44.1,1731300.0,30.0654,30.1473,30.0654,30.12,1731300.0
2007-08-07 15:40:00,44.11,44.13,43.94,43.95,1176900.0,30.1268,30.1405,30.0107,30.0176,1176900.0
2007-08-07 15:45:00,43.95,43.98,43.79,43.8,556500.0,30.0176,30.038,29.9083,29.9151,556500.0
2007-08-07 15:50:00,43.8,43.89,43.7,43.7,836700.0,29.9151,29.9766,29.8468,29.8468,836700.0
2007-08-07 15:55:00,43.69,43.84,43.67,43.72,1491600.0,29.84,29.9424,29.8263,29.8605,1491600.0
2007-08-08 09:30:00,44.55,44.78,44.5,44.7,1085700.0,30.4273,30.5844,30.3932,30.5298,1085700.0
2007-08-08 09:35:00,44.71,44.82,44.68,44.75,1572600.0,30.5366,30.6118,30.5161,30.5639,1572600.0
2007-08-08 09:40:00,44.75,44.86,44.73,44.8,1625100.0,30.5639,30.6391,30.5503,30.5981,1625100.0
2007-08-08 09:45:00,44.8,44.87,44.77,44.81,2091900.0,30.5981,30.6459,30.5776,30.6049,2091900.0
2007-08-08 09:50:00,44.81,44.86,44.8,44.84,967200.0,30.6049,30.6391,30.5981,30.6254,967200.0
2007-08-08 09:55:00,44.85,44.85,44.74,44.74,828300.0,30.6322,30.6322,30.5571,30.5571,828300.0
2007-08-08 10:00:00,44.75,44.87,44.73,44.86,888900.0,30.5639,30.6459,30.5503,30.6391,888900.0
2007-08-08 10:05:00,44.86,44.86,44.76,44.79,961800.0,30.6391,30.6391,30.5708,30.5913,961800.0
2007-08-08 10:10:00,44.79,44.85,44.79,44.83,624900.0,30.5913,30.6322,30.5913,30.6186,624900.0
2007-08-08 10:15:00,44.83,44.96,44.83,44.95,744900.0,30.6186,30.7074,30.6186,30.7005,744900.0
2007-08-08 10:20:00,44.95,45.07,44.93,45.07,1161600.0,30.7005,30.7825,30.6869,30.7825,1161600.0
2007-08-08 10:25:00,45.06,45.07,45.01,45.07,535500.0,30.7757,30.7825,30.7415,30.7825,535500.0
2007-08-08 10:30:00,45.07,45.15,45.05,45.12,778200.0,30.7825,30.8371,30.7688,30.8167,778200.0
2007-08-08 10:35:00,45.13,45.2,45.08,45.19,965700.0,30.8235,30.8713,30.7893,30.8645,965700.0
2007-08-08 10:40:00,45.19,45.28,45.15,45.28,705900.0,30.8645,30.9259,30.8371,30.9259,705900.0
2007-08-08 10:45:00,45.27,45.39,45.26,45.33,1455600.0,30.9191,31.0011,30.9123,30.9601,1455600.0
2007-08-08 10:50:00,45.33,45.36,45.27,45.28,646200.0,30.9601,30.9806,30.9191,30.9259,646200.0
2007-08-08 10:55:00,45.28,45.28,45.17,45.23,660900.0,30.9259,30.9259,30.8508,30.8918,660900.0
2007-08-08 11:00:00,45.22,45.25,45.12,45.13,457800.0,30.885,30.9054,30.8167,30.8235,457800.0
2007-08-08 11:05:00,45.13,45.14,45.07,45.1,455100.0,30.8235,30.8303,30.7825,30.803,455100.0
2007-08-08 11:10:00,45.11,45.11,45.02,45.08,689700.0,30.8098,30.8098,30.7484,30.7893,689700.0
2007-08-08 11:15:00,45.07,45.07,45.02,45.05,360900.0,30.7825,30.7825,30.7484,30.7688,360900.0
2007-08-08 11:20:00,45.05,45.05,44.94,45.0,433500.0,30.7688,30.7688,30.6937,30.7347,433500.0
2007-08-08 11:25:00,45.0,45.04,45.0,45.0,316800.0,30.7347,30.762,30.7347,30.7347,316800.0
2007-08-08 11:30:00,45.0,45.03,44.93,45.03,173400.0,30.7347,30.7552,30.6869,30.7552,173400.0
2007-08-08 11:35:00,45.03,45.16,45.03,45.14,344700.0,30.7552,30.844,30.7552,30.8303,344700.0
2007-08-08 11:40:00,45.15,45.16,45.09,45.1,162000.0,30.8371,30.844,30.7962,30.803,162000.0
2007-08-08 11:45:00,45.1,45.15,45.07,45.1,204600.0,30.803,30.8371,30.7825,30.803,204600.0
2007-08-08 11:50:00,45.11,45.13,45.05,45.07,126600.0,30.8098,30.8235,30.7688,30.7825,126600.0
2007-08-08 11:55:00,45.08,45.1,45.05,45.08,242700.0,30.7893,30.803,30.7688,30.7893,242700.0
2007-08-08 12:00:00,45.06,45.08,45.01,45.03,224700.0,30.7757,30.7893,30.7415,30.7552,224700.0
2007-08-08 12:05:00,45.02,45.07,45.01,45.06,238500.0,30.7484,30.7825,30.7415,30.7757,238500.0
2007-08-08 12:10:00,45.06,45.06,44.93,45.02,372600.0,30.7757,30.7757,30.6869,30.7484,372600.0
2007-08-08 12:15:00,45.02,45.07,44.99,45.05,348000.0,30.7484,30.7825,30.7279,30.7688,348000.0
2007-08-08 12:20:00,45.06,45.11,45.03,45.05,138300.0,30.7757,30.8098,30.7552,30.7688,138300.0
2007-08-08 12:25:00,45.04,45.1,45.03,45.08,438000.0,30.762,30.803,30.7552,30.7893,438000.0
2007-08-08 12:30:00,45.08,45.14,45.08,45.11,177000.0,30.7893,30.8303,30.7893,30.8098,177000.0
2007-08-08 12:35:00,45.11,45.18,45.11,45.18,150300.0,30.8098,30.8576,30.8098,30.8576,150300.0
2007-08-08 12:40:00,45.18,45.18,45.12,45.12,228900.0,30.8576,30.8576,30.8167,30.8167,228900.0
2007-08-08 12:45:00,45.12,45.19,45.12,45.18,204600.0,30.8167,30.8645,30.8167,30.8576,204600.0
2007-08-08 12:50:00,45.18,45.18,45.1,45.1,211800.0,30.8576,30.8576,30.803,30.803,211800.0
2007-08-08 12:55:00,45.11,45.15,45.1,45.12,104400.0,30.8098,30.8371,30.803,30.8167,104400.0
2007-08-08 13:00:00,45.12,45.15,45.11,45.14,80400.0,30.8167,30.8371,30.8098,30.8303,80400.0
2007-08-08 13:05:00,45.14,45.18,45.14,45.16,125400.0,30.8303,30.8576,30.8303,30.844,125400.0
2007-08-08 13:10:00,45.16,45.24,45.12,45.22,241500.0,30.844,30.8986,30.8167,30.885,241500.0
2007-08-08 13:15:00,45.23,45.26,45.2,45.22,495600.0,30.8918,30.9123,30.8713,30.885,495600.0
2007-08-08 13:20:00,45.22,45.25,45.18,45.23,307200.0,30.885,30.9054,30.8576,30.8918,307200.0
2007-08-08 13:25:00,45.23,45.28,45.21,45.21,205800.0,30.8918,30.9259,30.8781,30.8781,205800.0
2007-08-08 13:30:00,45.21,45.33,45.2,45.33,496200.0,30.8781,30.9601,30.8713,30.9601,496200.0
2007-08-08 13:35:00,45.33,45.33,45.27,45.32,350700.0,30.9601,30.9601,30.9191,30.9533,350700.0
2007-08-08 13:40:00,45.33,45.33,45.27,45.29,247200.0,30.9601,30.9601,30.9191,30.9328,247200.0
2007-08-08 13:45:00,45.3,45.37,45.29,45.34,497400.0,30.9396,30.9874,30.9328,30.9669,497400.0
2007-08-08 13:50:00,45.34,45.35,45.28,45.31,403800.0,30.9669,30.9737,30.9259,30.9464,403800.0
2007-08-08 13:55:00,45.32,45.34,45.29,45.32,549900.0,30.9533,30.9669,30.9328,30.9533,549900.0
2007-08-08 14:00:00,45.32,45.33,45.26,45.28,206100.0,30.9533,30.9601,30.9123,30.9259,206100.0
2007-08-08 14:05:00,45.27,45.34,45.25,45.33,380700.0,30.9191,30.9669,30.9054,30.9601,380700.0
2007-08-08 14:10:00,45.33,45.43,45.31,45.42,970500.0,30.9601,31.0284,30.9464,31.0216,970500.0
2007-08-08 14:15:00,45.42,45.43,45.39,45.39,412200.0,31.0216,31.0284,31.0011,31.0011,412200.0
2007-08-08 14:20:00,45.39,45.43,45.38,45.43,357300.0,31.0011,31.0284,30.9942,31.0284,357300.0
2007-08-08 14:25:00,45.43,45.49,45.42,45.44,517800.0,31.0284,31.0694,31.0216,31.0352,517800.0
2007-08-08 14:30:00,45.45,45.48,45.38,45.39,304500.0,31.042,31.0625,30.9942,31.0011,304500.0
2007-08-08 14:35:00,45.38,45.4,45.29,45.29,238500.0,30.9942,31.0079,30.9328,30.9328,238500.0
2007-08-08 14:40:00,45.29,45.32,45.24,45.26,421800.0,30.9328,30.9533,30.8986,30.9123,421800.0
2007-08-08 14:45:00,45.26,45.34,45.18,45.2,567600.0,30.9123,30.9669,30.8576,30.8713,567600.0
2007-08-08 14:50:00,45.19,45.23,45.13,45.16,561000.0,30.8645,30.8918,30.8235,30.844,561000.0
2007-08-08 14:55:00,45.16,45.18,45.01,45.1,1064700.0,30.844,30.8576,30.7415,30.803,1064700.0
2007-08-08 15:00:00,45.1,45.14,44.98,44.98,931800.0,30.803,30.8303,30.721,30.721,931800.0
2007-08-08 15:05:00,44.98,45.06,44.9,44.9,915600.0,30.721,30.7757,30.6664,30.6664,915600.0
2007-08-08 15:10:00,44.9,45.02,44.88,44.94,483600.0,30.6664,30.7484,30.6527,30.6937,483600.0
2007-08-08 15:15:00,44.94,44.99,44.77,44.83,1324500.0,30.6937,30.7279,30.5776,30.6186,1324500.0
2007-08-08 15:20:00,44.84,44.96,44.73,44.74,1001400.0,30.6254,30.7074,30.5503,30.5571,1001400.0
2007-08-08 15:25:00,44.76,44.78,44.52,44.67,1104000.0,30.5708,30.5844,30.4069,30.5093,1104000.0
2007-08-08 15:30:00,44.68,44.76,44.55,44.68,1249800.0,30.5161,30.5708,30.4273,30.5161,1249800.0
2007-08-08 15:35:00,44.69,44.83,44.62,44.81,843900.0,30.523,30.6186,30.4752,30.6049,843900.0
2007-08-08 15:40:00,44.82,44.82,44.59,44.65,854100.0,30.6118,30.6118,30.4547,30.4956,854100.0
2007-08-08 15:45:00,44.65,44.83,44.65,44.73,802500.0,30.4956,30.6186,30.4956,30.5503,802500.0
2007-08-08 15:50:00,44.73,44.97,44.69,44.91,955500.0,30.5503,30.7142,30.523,30.6732,955500.0
2007-08-08 15:55:00,44.89,45.0,44.88,45.0,1080000.0,30.6596,30.7347,30.6527,30.7347,1080000.0
2007-08-09 09:30:00,43.75,43.87,43.23,43.32,1457700.0,29.881,29.9629,29.5258,29.5873,1457700.0
2007-08-09 09:35:00,43.33,43.58,43.28,43.42,1703400.0,29.5941,29.7648,29.5599,29.6556,1703400.0
2007-08-09 09:40:00,43.42,43.82,43.37,43.62,2046900.0,29.6556,29.9288,29.6214,29.7922,2046900.0
2007-08-09 09:45:00,43.6,43.77,43.45,43.72,1794900.0,29.7785,29.8946,29.6761,29.8605,1794900.0
2007-08-09 09:50:00,43.71,43.74,43.55,43.68,1294500.0,29.8536,29.8741,29.7444,29.8331,1294500.0
2007-08-09 09:55:00,43.67,43.74,43.54,43.74,1066200.0,29.8263,29.8741,29.7375,29.8741,1066200.0
2007-08-09 10:00:00,43.73,43.89,43.7,43.76,689700.0,29.8673,29.9766,29.8468,29.8878,689700.0
2007-08-09 10:05:00,43.76,43.8,43.67,43.73,702300.0,29.8878,29.9151,29.8263,29.8673,702300.0
2007-08-09 10:10:00,43.73,43.84,43.7,43.83,640500.0,29.8673,29.9424,29.8468,29.9356,640500.0
2007-08-09 10:15:00,43.83,44.05,43.83,44.0,917700.0,29.9356,30.0859,29.9356,30.0517,917700.0
2007-08-09 10:20:00,44.0,44.0,43.83,43.91,855300.0,30.0517,30.0517,29.9356,29.9902,855300.0
2007-08-09 10:25:00,43.92,44.02,43.87,44.01,760800.0,29.9971,30.0654,29.9629,30.0585,760800.0
2007-08-09 10:30:00,44.01,44.25,44.01,44.24,1171800.0,30.0585,30.2224,30.0585,30.2156,1171800.0
2007-08-09 10:35:00,44.25,44.27,43.99,44.0,1719900.0,30.2224,30.2361,30.0449,30.0517,1719900.0
2007-08-09 10:40:00,44.01,44.05,43.88,43.99,1240800.0,30.0585,30.0859,29.9697,30.0449,1240800.0
2007-08-09 10:45:00,43.99,44.02,43.88,43.93,948600.0,30.0449,30.0654,29.9697,30.0039,948600.0
2007-08-09 10:50:00,43.93,43.97,43.79,43.89,1355100.0,30.0039,30.0312,29.9083,29.9766,1355100.0
2007-08-09 10:55:00,43.88,43.94,43.82,43.89,789600.0,29.9697,30.0107,29.9288,29.9766,789600.0
2007-08-09 11:00:00,43.91,43.97,43.86,43.88,906600.0,29.9902,30.0312,29.9561,29.9697,906600.0
2007-08-09 11:05:00,43.9,44.11,43.87,44.09,1622700.0,29.9834,30.1268,29.9629,30.1132,1622700.0
2007-08-09 11:10:00,44.07,44.19,44.04,44.14,1145700.0,30.0995,30.1815,30.079,30.1473,1145700.0
2007-08-09 11:15:00,44.13,44.16,44.05,44.08,738900.0,30.1405,30.161,30.0859,30.1063,738900.0
2007-08-09 11:20:00,44.07,44.1,44.04,44.05,322200.0,30.0995,30.12,30.079,30.0859,322200.0
2007-08-09 11:25:00,44.06,44.06,43.95,43.98,567300.0,30.0927,30.0927,30.0176,30.038,567300.0
2007-08-09 11:30:00,43.98,44.03,43.94,44.0,407100.0,30.038,30.0722,30.0107,30.0517,407100.0
2007-08-09 11:35:00,44.01,44.01,43.86,43.87,810300.0,30.0585,30.0585,29.9561,29.9629,810300.0
2007-08-09 11:40:00,43.87,43.91,43.77,43.78,1133100.0,29.9629,29.9902,29.8946,29.9014,1133100.0
2007-08-09 11:45:00,43.85,43.85,43.71,43.76,806100.0,29.9493,29.9493,29.8536,29.8878,806100.0
2007-08-09 11:50:00,43.76,43.78,43.69,43.75,468000.0,29.8878,29.9014,29.84,29.881,468000.0
2007-08-09 11:55:00,43.75,43.81,43.66,43.8,1071300.0,29.881,29.9219,29.8195,29.9151,1071300.0
2007-08-09 12:00:00,43.8,43.83,43.75,43.76,470700.0,29.9151,29.9356,29.881,29.8878,470700.0
2007-08-09 12:05:00,43.77,43.78,43.63,43.73,523200.0,29.8946,29.9014,29.799,29.8673,523200.0
2007-08-09 12:10:00,43.72,43.76,43.65,43.76,540000.0,29.8605,29.8878,29.8127,29.8878,540000.0
2007-08-09 12:15:00,43.75,43.81,43.72,43.8,617100.0,29.881,29.9219,29.8605,29.9151,617100.0
2007-08-09 12:20:00,43.8,43.84,43.76,43.81,269100.0,29.9151,29.9424,29.8878,29.9219,269100.0
2007-08-09 12:25:00,43.81,43.85,43.81,43.83,354900.0,29.9219,29.9493,29.9219,29.9356,354900.0
2007-08-09 12:30:00,43.84,43.84,43.69,43.7,753600.0,29.9424,29.9424,29.84,29.8468,753600.0
2007-08-09 12:35:00,43.7,43.7,43.6,43.62,509400.0,29.8468,29.8468,29.7785,29.7922,509400.0
2007-08-09 12:40:00,43.62,43.63,43.53,43.63,448200.0,29.7922,29.799,29.7307,29.799,448200.0
2007-08-09 12:45:00,43.63,43.65,43.57,43.58,421200.0,29.799,29.8127,29.758,29.7648,421200.0
2007-08-09 12:50:00,43.58,43.6,43.51,43.55,302100.0,29.7648,29.7785,29.717,29.7444,302100.0
2007-08-09 12:55:00,43.56,43.67,43.55,43.57,617100.0,29.7512,29.8263,29.7444,29.758,617100.0
2007-08-09 13:00:00,43.57,43.57,43.47,43.47,862500.0,29.758,29.758,29.6897,29.6897,862500.0
2007-08-09 13:05:00,43.47,43.52,43.43,43.45,969300.0,29.6897,29.7239,29.6624,29.6761,969300.0
2007-08-09 13:10:00,43.45,43.48,43.33,43.35,921900.0,29.6761,29.6965,29.5941,29.6078,921900.0
2007-08-09 13:15:00,43.35,43.43,43.3,43.32,753300.0,29.6078,29.6624,29.5736,29.5873,753300.0
2007-08-09 13:20:00,43.33,43.42,43.27,43.37,824100.0,29.5941,29.6556,29.5531,29.6214,824100.0
2007-08-09 13:25:00,43.37,43.39,43.31,43.33,912600.0,29.6214,29.6351,29.5804,29.5941,912600.0
2007-08-09 13:30:00,43.33,43.47,43.32,43.45,997200.0,29.5941,29.6897,29.5873,29.6761,997200.0
2007-08-09 13:35:00,43.46,43.48,43.39,43.44,619800.0,29.6829,29.6965,29.6351,29.6692,619800.0
2007-08-09 13:40:00,43.44,43.45,43.37,43.42,506100.0,29.6692,29.6761,29.6214,29.6556,506100.0
2007-08-09 13:45:00,43.42,43.63,43.42,43.58,358800.0,29.6556,29.799,29.6556,29.7648,358800.0
2007-08-09 13:50:00,43.57,43.61,43.51,43.55,393300.0,29.758,29.7853,29.717,29.7444,393300.0
2007-08-09 13:55:00,43.55,43.63,43.54,43.55,279000.0,29.7444,29.799,29.7375,29.7444,279000.0
2007-08-09 14:00:00,43.57,43.57,43.43,43.47,222000.0,29.758,29.758,29.6624,29.6897,222000.0
2007-08-09 14:05:00,43.47,43.49,43.41,43.42,901500.0,29.6897,29.7034,29.6487,29.6556,901500.0
2007-08-09 14:10:00,43.42,43.48,43.41,43.47,386700.0,29.6556,29.6965,29.6487,29.6897,386700.0
2007-08-09 14:15:00,43.47,43.47,43.31,43.44,721500.0,29.6897,29.6897,29.5804,29.6692,721500.0
2007-08-09 14:20:00,43.44,43.46,43.4,43.4,687600.0,29.6692,29.6829,29.6419,29.6419,687600.0
2007-08-09 14:25:00,43.4,43.41,43.26,43.28,636000.0,29.6419,29.6487,29.5463,29.5599,636000.0
2007-08-09 14:30:00,43.28,43.35,43.19,43.2,879300.0,29.5599,29.6078,29.4985,29.5053,879300.0
2007-08-09 14:35:00,43.2,43.26,43.14,43.26,1228800.0,29.5053,29.5463,29.4643,29.5463,1228800.0
2007-08-09 14:40:00,43.25,43.33,43.19,43.3,1359600.0,29.5395,29.5941,29.4985,29.5736,1359600.0
2007-08-09 14:45:00,43.3,43.3,43.16,43.16,1499700.0,29.5736,29.5736,29.478,29.478,1499700.0
2007-08-09 14:50:00,43.16,43.18,43.06,43.11,1437600.0,29.478,29.4916,29.4097,29.4438,1437600.0
2007-08-09 14:55:00,43.1,43.2,43.01,43.09,1282500.0,29.437,29.5053,29.3755,29.4302,1282500.0
2007-08-09 15:00:00,43.08,43.22,43.03,43.05,778500.0,29.4233,29.519,29.3892,29.4029,778500.0
2007-08-09 15:05:00,43.05,43.15,42.95,43.13,855600.0,29.4029,29.4712,29.3346,29.4575,855600.0
2007-08-09 15:10:00,43.12,43.18,43.05,43.1,777600.0,29.4507,29.4916,29.4029,29.437,777600.0
2007-08-09 15:15:00,43.1,43.27,43.08,43.2,1393200.0,29.437,29.5531,29.4233,29.5053,1393200.0
2007-08-09 15:20:00,43.2,43.25,43.12,43.21,858000.0,29.5053,29.5395,29.4507,29.5121,858000.0
2007-08-09 15:25:00,43.2,43.36,43.18,43.24,990000.0,29.5053,29.6146,29.4916,29.5326,990000.0
2007-08-09 15:30:00,43.25,43.37,43.25,43.28,1376400.0,29.5395,29.6214,29.5395,29.5599,1376400.0
2007-08-09 15:35:00,43.27,43.3,43.11,43.17,560400.0,29.5531,29.5736,29.4438,29.4848,560400.0
2007-08-09 15:40:00,43.17,43.31,43.1,43.28,1093500.0,29.4848,29.5804,29.437,29.5599,1093500.0
2007-08-09 15:45:00,43.28,43.35,43.22,43.35,1180500.0,29.5599,29.6078,29.519,29.6078,1180500.0
2007-08-09 15:50:00,43.36,43.38,43.22,43.25,1937100.0,29.6146,29.6282,29.519,29.5395,1937100.0
2007-08-09 15:55:00,43.25,43.3,43.18,43.25,1298700.0,29.5395,29.5736,29.4916,29.5395,1298700.0
2007-08-10 09:30:00,42.42,42.61,42.28,42.5,1794600.0,28.9726,29.1023,28.877,29.0272,1794600.0
2007-08-10 09:35:00,42.51,42.52,42.06,42.08,1414200.0,29.034,29.0409,28.7267,28.7404,1414200.0
2007-08-10 09:40:00,42.08,42.16,41.96,42.07,1677300.0,28.7404,28.795,28.6584,28.7335,1677300.0
2007-08-10 09:45:00,42.06,42.32,42.06,42.32,1642500.0,28.7267,28.9043,28.7267,28.9043,1642500.0
2007-08-10 09:50:00,42.32,42.45,42.17,42.45,1875300.0,28.9043,28.9931,28.8018,28.9931,1875300.0
2007-08-10 09:55:00,42.45,42.54,42.39,42.52,1588800.0,28.9931,29.0545,28.9521,29.0409,1588800.0
2007-08-10 10:00:00,42.51,42.52,42.41,42.42,1008300.0,29.034,29.0409,28.9657,28.9726,1008300.0
2007-08-10 10:05:00,42.42,42.42,42.26,42.35,753600.0,28.9726,28.9726,28.8633,28.9248,753600.0
2007-08-10 10:10:00,42.35,42.45,42.33,42.45,1027800.0,28.9248,28.9931,28.9111,28.9931,1027800.0
2007-08-10 10:15:00,42.46,42.55,42.39,42.4,794100.0,28.9999,29.0614,28.9521,28.9589,794100.0
2007-08-10 10:20:00,42.4,42.44,42.31,42.32,386400.0,28.9589,28.9862,28.8974,28.9043,386400.0
2007-08-10 10:25:00,42.32,42.33,42.2,42.2,604800.0,28.9043,28.9111,28.8223,28.8223,604800.0
2007-08-10 10:30:00,42.21,42.25,42.15,42.15,1335300.0,28.8291,28.8565,28.7882,28.7882,1335300.0
2007-08-10 10:35:00,42.16,42.19,42.05,42.07,506100.0,28.795,28.8155,28.7199,28.7335,506100.0
2007-08-10 10:40:00,42.07,42.13,42.03,42.12,1096500.0,28.7335,28.7745,28.7062,28.7677,1096500.0
2007-08-10 10:45:00,42.12,42.23,42.1,42.16,926700.0,28.7677,28.8428,28.754,28.795,926700.0
2007-08-10 10:50:00,42.15,42.2,42.03,42.15,672300.0,28.7882,28.8223,28.7062,28.7882,672300.0
2007-08-10 10:55:00,42.15,42.22,42.1,42.15,612600.0,28.7882,28.836,28.754,28.7882,612600.0
2007-08-10 11:00:00,42.15,42.37,42.11,42.37,1128900.0,28.7882,28.9384,28.7608,28.9384,1128900.0
2007-08-10 11:05:00,42.36,42.59,42.33,42.47,1191300.0,28.9316,29.0887,28.9111,29.0067,1191300.0
2007-08-10 11:10:00,42.47,42.5,42.39,42.48,1107600.0,29.0067,29.0272,28.9521,29.0136,1107600.0
2007-08-10 11:15:00,42.49,42.57,42.45,42.47,843600.0,29.0204,29.075,28.9931,29.0067,843600.0
2007-08-10 11:20:00,42.47,42.52,42.45,42.5,565500.0,29.0067,29.0409,28.9931,29.0272,565500.0
2007-08-10 11:25:00,42.49,42.52,42.47,42.5,1642200.0,29.0204,29.0409,29.0067,29.0272,1642200.0
2007-08-10 11:30:00,42.5,42.52,42.45,42.5,1159800.0,29.0272,29.0409,28.9931,29.0272,1159800.0
2007-08-10 11:35:00,42.51,42.51,42.34,42.37,338400.0,29.034,29.034,28.9179,28.9384,338400.0
2007-08-10 11:40:00,42.37,42.46,42.36,42.39,211200.0,28.9384,28.9999,28.9316,28.9521,211200.0
2007-08-10 11:45:00,42.39,42.45,42.38,42.43,497100.0,28.9521,28.9931,28.9453,28.9794,497100.0
2007-08-10 11:50:00,42.43,42.51,42.17,42.5,449400.0,28.9794,29.034,28.8018,29.0272,449400.0
2007-08-10 11:55:00,42.5,42.8,42.17,42.8,922800.0,29.0272,29.2321,28.8018,29.2321,922800.0
2007-08-10 12:00:00,42.79,42.87,42.79,42.83,1038600.0,29.2253,29.2799,29.2253,29.2526,1038600.0
2007-08-10 12:05:00,42.83,43.05,42.83,43.01,1206900.0,29.2526,29.4029,29.2526,29.3755,1206900.0
2007-08-10 12:10:00,43.0,43.03,42.93,42.97,1632900.0,29.3687,29.3892,29.3209,29.3482,1632900.0
2007-08-10 12:15:00,42.97,43.27,42.94,43.26,1418100.0,29.3482,29.5531,29.3277,29.5463,1418100.0
2007-08-10 12:20:00,43.26,43.69,43.26,43.53,2961000.0,29.5463,29.84,29.5463,29.7307,2961000.0
2007-08-10 12:25:00,43.54,43.56,43.28,43.32,1883100.0,29.7375,29.7512,29.5599,29.5873,1883100.0
2007-08-10 12:30:00,43.32,43.38,43.27,43.27,3080100.0,29.5873,29.6282,29.5531,29.5531,3080100.0
2007-08-10 12:35:00,43.28,43.28,43.1,43.2,1976700.0,29.5599,29.5599,29.437,29.5053,1976700.0
2007-08-10 12:40:00,43.2,43.21,43.02,43.08,523200.0,29.5053,29.5121,29.3824,29.4233,523200.0
2007-08-10 12:45:00,43.1,43.14,42.84,42.88,883800.0,29.437,29.4643,29.2594,29.2867,883800.0
2007-08-10 12:50:00,42.88,43.08,42.88,43.0,1027200.0,29.2867,29.4233,29.2867,29.3687,1027200.0
2007-08-10 12:55:00,43.0,43.01,42.74,42.77,1344600.0,29.3687,29.3755,29.1911,29.2116,1344600.0
2007-08-10 13:00:00,42.77,42.94,42.77,42.92,382500.0,29.2116,29.3277,29.2116,29.3141,382500.0
2007-08-10 13:05:00,42.92,43.03,42.91,43.03,863400.0,29.3141,29.3892,29.3072,29.3892,863400.0
2007-08-10 13:10:00,43.03,43.11,43.02,43.1,1641300.0,29.3892,29.4438,29.3824,29.437,1641300.0
2007-08-10 13:15:00,43.1,43.17,42.96,43.13,712500.0,29.437,29.4848,29.3414,29.4575,712500.0
2007-08-10 13:20:00,43.13,43.22,43.11,43.13,713400.0,29.4575,29.519,29.4438,29.4575,713400.0
2007-08-10 13:25:00,43.13,43.16,42.96,43.01,771600.0,29.4575,29.478,29.3414,29.3755,771600.0
2007-08-10 13:30:00,43.02,43.04,42.9,42.92,235200.0,29.3824,29.396,29.3004,29.3141,235200.0
2007-08-10 13:35:00,42.91,43.07,42.89,42.94,432900.0,29.3072,29.4165,29.2936,29.3277,432900.0
2007-08-10 13:40:00,42.93,42.99,42.92,42.98,471000.0,29.3209,29.3619,29.3141,29.355,471000.0
2007-08-10 13:45:00,42.98,42.98,42.69,42.71,630300.0,29.355,29.355,29.157,29.1706,630300.0
2007-08-10 13:50:00,42.68,42.87,42.67,42.79,731700.0,29.1502,29.2799,29.1433,29.2253,731700.0
2007-08-10 13:55:00,42.8,42.91,42.79,42.89,336000.0,29.2321,29.3072,29.2253,29.2936,336000.0
2007-08-10 14:00:00,42.89,43.0,42.75,42.77,624000.0,29.2936,29.3687,29.198,29.2116,624000.0
2007-08-10 14:05:00,42.78,42.98,42.77,42.95,488700.0,29.2184,29.355,29.2116,29.3346,488700.0
2007-08-10 14:10:00,42.95,42.96,42.8,42.93,335100.0,29.3346,29.3414,29.2321,29.3209,335100.0
2007-08-10 14:15:00,42.92,42.98,42.82,42.83,917400.0,29.3141,29.355,29.2458,29.2526,917400.0
2007-08-10 14:20:00,42.83,43.1,42.83,42.98,935400.0,29.2526,29.437,29.2526,29.355,935400.0
2007-08-10 14:25:00,43.0,43.08,42.89,42.89,359400.0,29.3687,29.4233,29.2936,29.2936,359400.0
2007-08-10 14:30:00,42.89,42.89,42.78,42.82,414300.0,29.2936,29.2936,29.2184,29.2458,414300.0
2007-08-10 14:35:00,42.82,42.92,42.77,42.77,274800.0,29.2458,29.3141,29.2116,29.2116,274800.0
2007-08-10 14:40:00,42.75,42.9,42.71,42.79,679200.0,29.198,29.3004,29.1706,29.2253,679200.0
2007-08-10 14:45:00,42.79,42.98,42.79,42.86,379500.0,29.2253,29.355,29.2253,29.2731,379500.0
2007-08-10 14:50:00,42.86,42.87,42.73,42.77,739200.0,29.2731,29.2799,29.1843,29.2116,739200.0
2007-08-10 14:55:00,42.78,42.87,42.74,42.77,779400.0,29.2184,29.2799,29.1911,29.2116,779400.0
2007-08-10 15:00:00,42.78,42.82,42.7,42.75,469800.0,29.2184,29.2458,29.1638,29.198,469800.0
2007-08-10 15:05:00,42.75,42.98,42.73,42.95,1015800.0,29.198,29.355,29.1843,29.3346,1015800.0
2007-08-10 15:10:00,42.94,42.95,42.82,42.87,519300.0,29.3277,29.3346,29.2458,29.2799,519300.0
2007-08-10 15:15:00,42.87,42.94,42.72,42.72,1102800.0,29.2799,29.3277,29.1775,29.1775,1102800.0
2007-08-10 15:20:00,42.72,42.93,42.72,42.88,641100.0,29.1775,29.3209,29.1775,29.2867,641100.0
2007-08-10 15:25:00,42.87,43.15,42.86,43.1,774600.0,29.2799,29.4712,29.2731,29.437,774600.0
2007-08-10 15:30:00,43.11,43.13,43.01,43.1,1271400.0,29.4438,29.4575,29.3755,29.437,1271400.0
2007-08-10 15:35:00,43.1,43.25,43.03,43.08,1011300.0,29.437,29.5395,29.3892,29.4233,1011300.0
2007-08-10 15:40:00,43.06,43.18,42.9,43.03,880800.0,29.4097,29.4916,29.3004,29.3892,880800.0
2007-08-10 15:45:00,43.03,43.2,43.02,43.08,654600.0,29.3892,29.5053,29.3824,29.4233,654600.0
2007-08-10 15:50:00,43.09,43.24,43.03,43.2,631500.0,29.4302,29.5326,29.3892,29.5053,631500.0
2007-08-10 15:55:00,43.21,43.21,42.98,43.0,630000.0,29.5121,29.5121,29.355,29.3687,630000.0
2007-08-13 09:30:00,43.52,43.79,43.52,43.67,1242000.0,29.7239,29.9083,29.7239,29.8263,1242000.0
2007-08-13 09:35:00,43.69,43.76,43.65,43.65,1462200.0,29.84,29.8878,29.8127,29.8127,1462200.0
2007-08-13 09:40:00,43.65,43.66,43.44,43.49,1752300.0,29.8127,29.8195,29.6692,29.7034,1752300.0
2007-08-13 09:45:00,43.49,43.5,43.41,43.47,960300.0,29.7034,29.7102,29.6487,29.6897,960300.0
2007-08-13 09:50:00,43.47,43.49,43.33,43.34,580500.0,29.6897,29.7034,29.5941,29.6009,580500.0
2007-08-13 09:55:00,43.35,43.4,43.28,43.38,512700.0,29.6078,29.6419,29.5599,29.6282,512700.0
2007-08-13 10:00:00,43.39,43.45,43.38,43.41,700800.0,29.6351,29.6761,29.6282,29.6487,700800.0
2007-08-13 10:05:00,43.41,43.47,43.4,43.43,468300.0,29.6487,29.6897,29.6419,29.6624,468300.0
2007-08-13 10:10:00,43.44,43.47,43.41,43.42,561900.0,29.6692,29.6897,29.6487,29.6556,561900.0
2007-08-13 10:15:00,43.42,43.52,43.4,43.44,483000.0,29.6556,29.7239,29.6419,29.6692,483000.0
2007-08-13 10:20:00,43.45,43.5,43.42,43.43,661200.0,29.6761,29.7102,29.6556,29.6624,661200.0
2007-08-13 10:25:00,43.43,43.53,43.43,43.5,538800.0,29.6624,29.7307,29.6624,29.7102,538800.0
2007-08-13 10:30:00,43.53,43.57,43.48,43.52,406200.0,29.7307,29.758,29.6965,29.7239,406200.0
2007-08-13 10:35:00,43.51,43.53,43.47,43.52,237900.0,29.717,29.7307,29.6897,29.7239,237900.0
2007-08-13 10:40:00,43.52,43.52,43.41,43.42,396300.0,29.7239,29.7239,29.6487,29.6556,396300.0
2007-08-13 10:45:00,43.42,43.45,43.37,43.41,592800.0,29.6556,29.6761,29.6214,29.6487,592800.0
2007-08-13 10:50:00,43.42,43.46,43.3,43.31,642000.0,29.6556,29.6829,29.5736,29.5804,642000.0
2007-08-13 10:55:00,43.32,43.33,43.25,43.32,622200.0,29.5873,29.5941,29.5395,29.5873,622200.0
2007-08-13 11:00:00,43.33,43.34,43.24,43.26,498300.0,29.5941,29.6009,29.5326,29.5463,498300.0
2007-08-13 11:05:00,43.26,43.47,43.14,43.16,656700.0,29.5463,29.6897,29.4643,29.478,656700.0
2007-08-13 11:10:00,43.16,43.43,43.15,43.27,1418400.0,29.478,29.6624,29.4712,29.5531,1418400.0
2007-08-13 11:15:00,43.27,43.36,43.25,43.36,813600.0,29.5531,29.6146,29.5395,29.6146,813600.0
2007-08-13 11:20:00,43.36,43.4,43.29,43.34,938700.0,29.6146,29.6419,29.5668,29.6009,938700.0
2007-08-13 11:25:00,43.34,43.39,43.3,43.37,531600.0,29.6009,29.6351,29.5736,29.6214,531600.0
2007-08-13 11:30:00,43.36,43.51,43.34,43.45,478800.0,29.6146,29.717,29.6009,29.6761,478800.0
2007-08-13 11:35:00,43.44,43.48,43.4,43.4,422700.0,29.6692,29.6965,29.6419,29.6419,422700.0
2007-08-13 11:40:00,43.41,43.41,43.36,43.41,328200.0,29.6487,29.6487,29.6146,29.6487,328200.0
2007-08-13 11:45:00,43.41,43.48,43.35,43.37,303300.0,29.6487,29.6965,29.6078,29.6214,303300.0
2007-08-13 11:50:00,43.38,43.45,43.35,43.45,210600.0,29.6282,29.6761,29.6078,29.6761,210600.0
2007-08-13 11:55:00,43.45,43.5,43.36,43.5,306900.0,29.6761,29.7102,29.6146,29.7102,306900.0
2007-08-13 12:00:00,43.5,43.51,43.42,43.47,225300.0,29.7102,29.717,29.6556,29.6897,225300.0
2007-08-13 12:05:00,43.49,43.55,43.42,43.54,278400.0,29.7034,29.7444,29.6556,29.7375,278400.0
2007-08-13 12:10:00,43.53,43.55,43.47,43.49,256800.0,29.7307,29.7444,29.6897,29.7034,256800.0
2007-08-13 12:15:00,43.49,43.5,43.44,43.45,88500.0,29.7034,29.7102,29.6692,29.6761,88500.0
2007-08-13 12:20:00,43.45,43.45,43.32,43.43,509400.0,29.6761,29.6761,29.5873,29.6624,509400.0
2007-08-13 12:25:00,43.42,43.46,43.37,43.38,116400.0,29.6556,29.6829,29.6214,29.6282,116400.0
2007-08-13 12:30:00,43.38,43.43,43.35,43.37,496200.0,29.6282,29.6624,29.6078,29.6214,496200.0
2007-08-13 12:35:00,43.36,43.41,43.33,43.35,218700.0,29.6146,29.6487,29.5941,29.6078,218700.0
2007-08-13 12:40:00,43.36,43.36,43.27,43.3,426000.0,29.6146,29.6146,29.5531,29.5736,426000.0
2007-08-13 12:45:00,43.29,43.33,43.25,43.33,326400.0,29.5668,29.5941,29.5395,29.5941,326400.0
2007-08-13 12:50:00,43.33,43.38,43.31,43.38,262200.0,29.5941,29.6282,29.5804,29.6282,262200.0
2007-08-13 12:55:00,43.37,43.43,43.35,43.38,87000.0,29.6214,29.6624,29.6078,29.6282,87000.0
2007-08-13 13:00:00,43.38,43.4,43.28,43.28,402600.0,29.6282,29.6419,29.5599,29.5599,402600.0
2007-08-13 13:05:00,43.28,43.3,43.25,43.27,107700.0,29.5599,29.5736,29.5395,29.5531,107700.0
2007-08-13 13:10:00,43.27,43.28,43.2,43.2,255300.0,29.5531,29.5599,29.5053,29.5053,255300.0
2007-08-13 13:15:00,43.2,43.22,43.19,43.19,219000.0,29.5053,29.519,29.4985,29.4985,219000.0
2007-08-13 13:20:00,43.19,43.21,43.04,43.08,842700.0,29.4985,29.5121,29.396,29.4233,842700.0
2007-08-13 13:25:00,43.08,43.18,43.07,43.12,293400.0,29.4233,29.4916,29.4165,29.4507,293400.0
2007-08-13 13:30:00,43.12,43.2,43.07,43.18,189300.0,29.4507,29.5053,29.4165,29.4916,189300.0
2007-08-13 13:35:00,43.18,43.22,43.17,43.22,103200.0,29.4916,29.519,29.4848,29.519,103200.0
2007-08-13 13:40:00,43.22,43.23,43.17,43.2,111900.0,29.519,29.5258,29.4848,29.5053,111900.0
2007-08-13 13:45:00,43.2,43.22,43.16,43.17,88200.0,29.5053,29.519,29.478,29.4848,88200.0
2007-08-13 13:50:00,43.15,43.19,43.14,43.16,133500.0,29.4712,29.4985,29.4643,29.478,133500.0
2007-08-13 13:55:00,43.17,43.3,43.14,43.28,148500.0,29.4848,29.5736,29.4643,29.5599,148500.0
2007-08-13 14:00:00,43.28,43.29,43.19,43.25,377400.0,29.5599,29.5668,29.4985,29.5395,377400.0
2007-08-13 14:05:00,43.25,43.25,43.17,43.19,282300.0,29.5395,29.5395,29.4848,29.4985,282300.0
2007-08-13 14:10:00,43.19,43.23,43.17,43.22,91200.0,29.4985,29.5258,29.4848,29.519,91200.0
2007-08-13 14:15:00,43.23,43.23,43.16,43.19,112800.0,29.5258,29.5258,29.478,29.4985,112800.0
2007-08-13 14:20:00,43.18,43.35,43.17,43.33,253200.0,29.4916,29.6078,29.4848,29.5941,253200.0
2007-08-13 14:25:00,43.34,43.35,43.28,43.3,153000.0,29.6009,29.6078,29.5599,29.5736,153000.0
2007-08-13 14:30:00,43.3,43.3,43.23,43.23,83100.0,29.5736,29.5736,29.5258,29.5258,83100.0
2007-08-13 14:35:00,43.23,43.33,43.2,43.29,121800.0,29.5258,29.5941,29.5053,29.5668,121800.0
2007-08-13 14:40:00,43.3,43.31,43.22,43.25,56400.0,29.5736,29.5804,29.519,29.5395,56400.0
2007-08-13 14:45:00,43.23,43.29,43.2,43.22,86700.0,29.5258,29.5668,29.5053,29.519,86700.0
2007-08-13 14:50:00,43.22,43.27,43.21,43.25,152700.0,29.519,29.5531,29.5121,29.5395,152700.0
2007-08-13 14:55:00,43.25,43.28,43.2,43.2,75900.0,29.5395,29.5599,29.5053,29.5053,75900.0
2007-08-13 15:00:00,43.19,43.24,43.12,43.16,255900.0,29.4985,29.5326,29.4507,29.478,255900.0
2007-08-13 15:05:00,43.14,43.19,43.14,43.14,100500.0,29.4643,29.4985,29.4643,29.4643,100500.0
2007-08-13 15:10:00,43.14,43.22,43.09,43.1,216000.0,29.4643,29.519,29.4302,29.437,216000.0
2007-08-13 15:15:00,43.08,43.09,42.95,43.03,796500.0,29.4233,29.4302,29.3346,29.3892,796500.0
2007-08-13 15:20:00,43.04,43.06,42.95,43.0,587700.0,29.396,29.4097,29.3346,29.3687,587700.0
2007-08-13 15:25:00,43.0,43.12,42.97,43.12,445800.0,29.3687,29.4507,29.3482,29.4507,445800.0
2007-08-13 15:30:00,43.12,43.14,43.04,43.06,648300.0,29.4507,29.4643,29.396,29.4097,648300.0
2007-08-13 15:35:00,43.07,43.19,43.05,43.17,422700.0,29.4165,29.4985,29.4029,29.4848,422700.0
2007-08-13 15:40:00,43.17,43.23,43.1,43.15,580200.0,29.4848,29.5258,29.437,29.4712,580200.0
2007-08-13 15:45:00,43.15,43.16,43.05,43.06,651300.0,29.4712,29.478,29.4029,29.4097,651300.0
2007-08-13 15:50:00,43.06,43.08,42.93,42.98,583200.0,29.4097,29.4233,29.3209,29.355,583200.0
2007-08-13 15:55:00,42.99,43.02,42.92,42.94,665100.0,29.3619,29.3824,29.3141,29.3277,665100.0
2007-08-14 09:30:00,43.16,43.25,43.08,43.17,283500.0,29.478,29.5395,29.4233,29.4848,283500.0
2007-08-14 09:35:00,43.19,43.19,43.02,43.05,413100.0,29.4985,29.4985,29.3824,29.4029,413100.0
2007-08-14 09:40:00,43.05,43.15,43.0,43.1,566400.0,29.4029,29.4712,29.3687,29.437,566400.0
2007-08-14 09:45:00,43.1,43.15,43.01,43.08,854700.0,29.437,29.4712,29.3755,29.4233,854700.0
2007-08-14 09:50:00,43.08,43.1,43.01,43.03,354300.0,29.4233,29.437,29.3755,29.3892,354300.0
2007-08-14 09:55:00,43.02,43.09,42.98,43.05,614100.0,29.3824,29.4302,29.355,29.4029,614100.0
2007-08-14 10:00:00,43.04,43.08,42.98,43.06,261000.0,29.396,29.4233,29.355,29.4097,261000.0
2007-08-14 10:05:00,43.04,43.07,42.84,42.88,558600.0,29.396,29.4165,29.2594,29.2867,558600.0
2007-08-14 10:10:00,42.89,42.96,42.76,42.76,712800.0,29.2936,29.3414,29.2048,29.2048,712800.0
2007-08-14 10:15:00,42.77,42.83,42.72,42.83,619800.0,29.2116,29.2526,29.1775,29.2526,619800.0
2007-08-14 10:20:00,42.84,42.86,42.78,42.81,408900.0,29.2594,29.2731,29.2184,29.2389,408900.0
2007-08-14 10:25:00,42.78,42.79,42.67,42.69,648600.0,29.2184,29.2253,29.1433,29.157,648600.0
2007-08-14 10:30:00,42.68,42.76,42.62,42.75,904200.0,29.1502,29.2048,29.1092,29.198,904200.0
2007-08-14 10:35:00,42.75,42.8,42.71,42.78,211800.0,29.198,29.2321,29.1706,29.2184,211800.0
2007-08-14 10:40:00,42.78,42.79,42.67,42.72,270300.0,29.2184,29.2253,29.1433,29.1775,270300.0
2007-08-14 10:45:00,42.74,42.77,42.67,42.74,565500.0,29.1911,29.2116,29.1433,29.1911,565500.0
2007-08-14 10:50:00,42.75,42.76,42.41,42.45,1469700.0,29.198,29.2048,28.9657,28.9931,1469700.0
2007-08-14 10:55:00,42.45,42.53,42.44,42.5,715800.0,28.9931,29.0477,28.9862,29.0272,715800.0
2007-08-14 11:00:00,42.51,42.51,42.22,42.33,1479000.0,29.034,29.034,28.836,28.9111,1479000.0
2007-08-14 11:05:00,42.33,42.4,42.26,42.3,1347600.0,28.9111,28.9589,28.8633,28.8906,1347600.0
2007-08-14 11:10:00,42.3,42.33,42.25,42.26,589200.0,28.8906,28.9111,28.8565,28.8633,589200.0
2007-08-14 11:15:00,42.25,42.45,42.23,42.43,837000.0,28.8565,28.9931,28.8428,28.9794,837000.0
2007-08-14 11:20:00,42.43,42.46,42.38,42.41,536100.0,28.9794,28.9999,28.9453,28.9657,536100.0
2007-08-14 11:25:00,42.41,42.43,42.29,42.4,477000.0,28.9657,28.9794,28.8838,28.9589,477000.0
2007-08-14 11:30:00,42.4,42.46,42.39,42.45,267000.0,28.9589,28.9999,28.9521,28.9931,267000.0
2007-08-14 11:35:00,42.45,42.53,42.44,42.46,417000.0,28.9931,29.0477,28.9862,28.9999,417000.0
2007-08-14 11:40:00,42.46,42.46,42.37,42.38,520200.0,28.9999,28.9999,28.9384,28.9453,520200.0
2007-08-14 11:45:00,42.38,42.46,42.31,42.45,358500.0,28.9453,28.9999,28.8974,28.9931,358500.0
2007-08-14 11:50:00,42.46,42.62,42.45,42.62,524100.0,28.9999,29.1092,28.9931,29.1092,524100.0
2007-08-14 11:55:00,42.62,42.68,42.57,42.62,873900.0,29.1092,29.1502,29.075,29.1092,873900.0
2007-08-14 12:00:00,42.62,42.65,42.5,42.52,388800.0,29.1092,29.1297,29.0272,29.0409,388800.0
2007-08-14 12:05:00,42.51,42.56,42.4,42.45,805800.0,29.034,29.0682,28.9589,28.9931,805800.0
2007-08-14 12:10:00,42.45,42.52,42.44,42.49,262800.0,28.9931,29.0409,28.9862,29.0204,262800.0
2007-08-14 12:15:00,42.51,42.62,42.5,42.61,427800.0,29.034,29.1092,29.0272,29.1023,427800.0
2007-08-14 12:20:00,42.6,42.61,42.53,42.53,243600.0,29.0955,29.1023,29.0477,29.0477,243600.0
2007-08-14 12:25:00,42.53,42.53,42.38,42.44,447900.0,29.0477,29.0477,28.9453,28.9862,447900.0
2007-08-14 12:30:00,42.44,42.49,42.34,42.34,164700.0,28.9862,29.0204,28.9179,28.9179,164700.0
2007-08-14 12:35:00,42.34,42.48,42.33,42.41,183300.0,28.9179,29.0136,28.9111,28.9657,183300.0
2007-08-14 12:40:00,42.4,42.42,42.31,42.37,267600.0,28.9589,28.9726,28.8974,28.9384,267600.0
2007-08-14 12:45:00,42.37,42.49,42.37,42.4,187800.0,28.9384,29.0204,28.9384,28.9589,187800.0
2007-08-14 12:50:00,42.39,42.43,42.38,42.41,124500.0,28.9521,28.9794,28.9453,28.9657,124500.0
2007-08-14 12:55:00,42.42,42.49,42.39,42.42,139200.0,28.9726,29.0204,28.9521,28.9726,139200.0
2007-08-14 13:00:00,42.43,42.45,42.37,42.4,190200.0,28.9794,28.9931,28.9384,28.9589,190200.0
2007-08-14 13:05:00,42.41,42.45,42.41,42.41,83700.0,28.9657,28.9931,28.9657,28.9657,83700.0
2007-08-14 13:10:00,42.41,42.41,42.33,42.35,131400.0,28.9657,28.9657,28.9111,28.9248,131400.0
2007-08-14 13:15:00,42.35,42.35,42.25,42.34,225900.0,28.9248,28.9248,28.8565,28.9179,225900.0
2007-08-14 13:20:00,42.33,42.34,42.21,42.26,283800.0,28.9111,28.9179,28.8291,28.8633,283800.0
2007-08-14 13:25:00,42.24,42.32,42.21,42.25,245400.0,28.8496,28.9043,28.8291,28.8565,245400.0
2007-08-14 13:30:00,42.27,42.38,42.23,42.35,266400.0,28.8701,28.9453,28.8428,28.9248,266400.0
2007-08-14 13:35:00,42.35,42.43,42.33,42.38,534600.0,28.9248,28.9794,28.9111,28.9453,534600.0
2007-08-14 13:40:00,42.37,42.37,42.27,42.29,149100.0,28.9384,28.9384,28.8701,28.8838,149100.0
2007-08-14 13:45:00,42.29,42.32,42.22,42.26,622500.0,28.8838,28.9043,28.836,28.8633,622500.0
2007-08-14 13:50:00,42.26,42.28,42.18,42.19,595200.0,28.8633,28.877,28.8087,28.8155,595200.0
2007-08-14 13:55:00,42.19,42.19,42.1,42.15,713100.0,28.8155,28.8155,28.754,28.7882,713100.0
2007-08-14 14:00:00,42.14,42.15,42.0,42.05,565500.0,28.7813,28.7882,28.6857,28.7199,565500.0
2007-08-14 14:05:00,42.05,42.11,41.95,41.98,683700.0,28.7199,28.7608,28.6516,28.6721,683700.0
2007-08-14 14:10:00,42.0,42.06,41.95,42.05,324300.0,28.6857,28.7267,28.6516,28.7199,324300.0
2007-08-14 14:15:00,42.06,42.16,42.0,42.15,540900.0,28.7267,28.795,28.6857,28.7882,540900.0
2007-08-14 14:20:00,42.15,42.21,42.11,42.15,708000.0,28.7882,28.8291,28.7608,28.7882,708000.0
2007-08-14 14:25:00,42.15,42.17,42.07,42.12,238500.0,28.7882,28.8018,28.7335,28.7677,238500.0
2007-08-14 14:30:00,42.12,42.12,41.94,41.94,576000.0,28.7677,28.7677,28.6447,28.6447,576000.0
2007-08-14 14:35:00,41.95,42.08,41.92,42.05,463500.0,28.6516,28.7404,28.6311,28.7199,463500.0
2007-08-14 14:40:00,42.02,42.07,41.95,41.95,309000.0,28.6994,28.7335,28.6516,28.6516,309000.0
2007-08-14 14:45:00,41.96,41.99,41.87,41.97,726300.0,28.6584,28.6789,28.5969,28.6652,726300.0
2007-08-14 14:50:00,41.96,41.97,41.83,41.89,1299900.0,28.6584,28.6652,28.5696,28.6106,1299900.0
2007-08-14 14:55:00,41.89,41.96,41.87,41.92,558300.0,28.6106,28.6584,28.5969,28.6311,558300.0
2007-08-14 15:00:00,41.93,42.08,41.92,42.06,1028400.0,28.6379,28.7404,28.6311,28.7267,1028400.0
2007-08-14 15:05:00,42.07,42.07,41.95,41.95,652800.0,28.7335,28.7335,28.6516,28.6516,652800.0
2007-08-14 15:10:00,41.95,41.98,41.89,41.9,397200.0,28.6516,28.6721,28.6106,28.6174,397200.0
2007-08-14 15:15:00,41.9,42.0,41.89,41.95,316800.0,28.6174,28.6857,28.6106,28.6516,316800.0
2007-08-14 15:20:00,41.96,42.21,41.93,42.08,1095900.0,28.6584,28.8291,28.6379,28.7404,1095900.0
2007-08-14 15:25:00,42.09,42.27,42.04,42.04,1512300.0,28.7472,28.8701,28.713,28.713,1512300.0
2007-08-14 15:30:00,42.03,42.07,41.88,41.88,736500.0,28.7062,28.7335,28.6038,28.6038,736500.0
2007-08-14 15:35:00,41.87,41.93,41.81,41.84,1121700.0,28.5969,28.6379,28.5559,28.5764,1121700.0
2007-08-14 15:40:00,41.84,41.91,41.8,41.87,884400.0,28.5764,28.6242,28.5491,28.5969,884400.0
2007-08-14 15:45:00,41.86,41.9,41.84,41.85,963600.0,28.5901,28.6174,28.5764,28.5833,963600.0
2007-08-14 15:50:00,41.84,41.87,41.74,41.74,1565400.0,28.5764,28.5969,28.5081,28.5081,1565400.0
2007-08-14 15:55:00,41.74,41.85,41.67,41.77,1978200.0,28.5081,28.5833,28.4603,28.5286,1978200.0
2007-08-15 09:30:00,41.37,41.37,41.17,41.2,2093100.0,28.2554,28.2554,28.1188,28.1393,2093100.0
2007-08-15 09:35:00,41.2,41.2,41.03,41.06,3642000.0,28.1393,28.1393,28.0232,28.0437,3642000.0
2007-08-15 09:40:00,41.06,41.07,40.89,41.0,2575200.0,28.0437,28.0505,27.9276,28.0027,2575200.0
2007-08-15 09:45:00,41.0,41.28,41.0,41.26,2301000.0,28.0027,28.194,28.0027,28.1803,2301000.0
2007-08-15 09:50:00,41.26,41.47,41.23,41.47,2176500.0,28.1803,28.3237,28.1598,28.3237,2176500.0
2007-08-15 09:55:00,41.47,41.68,41.47,41.59,2798700.0,28.3237,28.4672,28.3237,28.4057,2798700.0
2007-08-15 10:00:00,41.58,41.64,41.27,41.3,1771800.0,28.3989,28.4398,28.1871,28.2076,1771800.0
2007-08-15 10:05:00,41.31,41.41,41.27,41.36,1186500.0,28.2144,28.2827,28.1871,28.2486,1186500.0
2007-08-15 10:10:00,41.35,41.52,41.3,41.52,1259700.0,28.2418,28.3579,28.2076,28.3579,1259700.0
2007-08-15 10:15:00,41.52,41.6,41.52,41.53,1164900.0,28.3579,28.4125,28.3579,28.3647,1164900.0
2007-08-15 10:20:00,41.53,41.59,41.5,41.57,770100.0,28.3647,28.4057,28.3442,28.392,770100.0
2007-08-15 10:25:00,41.58,41.81,41.55,41.79,1350300.0,28.3989,28.5559,28.3784,28.5423,1350300.0
2007-08-15 10:30:00,41.79,41.8,41.6,41.65,1266000.0,28.5423,28.5491,28.4125,28.4467,1266000.0
2007-08-15 10:35:00,41.65,41.65,41.53,41.55,614700.0,28.4467,28.4467,28.3647,28.3784,614700.0
2007-08-15 10:40:00,41.54,41.61,41.46,41.53,606900.0,28.3715,28.4193,28.3169,28.3647,606900.0
2007-08-15 10:45:00,41.52,41.52,41.42,41.48,680700.0,28.3579,28.3579,28.2896,28.3306,680700.0
2007-08-15 10:50:00,41.48,41.49,41.38,41.41,738300.0,28.3306,28.3374,28.2623,28.2827,738300.0
2007-08-15 10:55:00,41.42,41.45,41.36,41.41,428100.0,28.2896,28.3101,28.2486,28.2827,428100.0
2007-08-15 11:00:00,41.41,41.49,41.38,41.41,368100.0,28.2827,28.3374,28.2623,28.2827,368100.0
2007-08-15 11:05:00,41.4,41.44,41.3,41.34,721200.0,28.2759,28.3032,28.2076,28.2349,721200.0
2007-08-15 11:10:00,41.34,41.46,41.34,41.45,476700.0,28.2349,28.3169,28.2349,28.3101,476700.0
2007-08-15 11:15:00,41.44,41.47,41.35,41.36,448800.0,28.3032,28.3237,28.2418,28.2486,448800.0
2007-08-15 11:20:00,41.36,41.4,41.34,41.38,126000.0,28.2486,28.2759,28.2349,28.2623,126000.0
2007-08-15 11:25:00,41.39,41.47,41.36,41.44,451500.0,28.2691,28.3237,28.2486,28.3032,451500.0
2007-08-15 11:30:00,41.45,41.45,41.36,41.36,251400.0,28.3101,28.3101,28.2486,28.2486,251400.0
2007-08-15 11:35:00,41.35,41.35,41.21,41.21,509700.0,28.2418,28.2418,28.1462,28.1462,509700.0
2007-08-15 11:40:00,41.21,41.28,41.17,41.23,415800.0,28.1462,28.194,28.1188,28.1598,415800.0
2007-08-15 11:45:00,41.23,41.24,41.09,41.11,427500.0,28.1598,28.1666,28.0642,28.0779,427500.0
2007-08-15 11:50:00,41.12,41.15,41.02,41.07,611100.0,28.0847,28.1052,28.0164,28.0505,611100.0
2007-08-15 11:55:00,41.07,41.12,40.98,41.05,710400.0,28.0505,28.0847,27.9891,28.0369,710400.0
2007-08-15 12:00:00,41.07,41.12,41.02,41.09,358500.0,28.0505,28.0847,28.0164,28.0642,358500.0
2007-08-15 12:05:00,41.09,41.14,41.04,41.09,251700.0,28.0642,28.0983,28.03,28.0642,251700.0
2007-08-15 12:10:00,41.1,41.13,41.06,41.11,237300.0,28.071,28.0915,28.0437,28.0779,237300.0
2007-08-15 12:15:00,41.11,41.2,41.1,41.13,656400.0,28.0779,28.1393,28.071,28.0915,656400.0
2007-08-15 12:20:00,41.14,41.24,41.1,41.16,504000.0,28.0983,28.1666,28.071,28.112,504000.0
2007-08-15 12:25:00,41.16,41.17,41.08,41.12,357000.0,28.112,28.1188,28.0574,28.0847,357000.0
2007-08-15 12:30:00,41.12,41.14,41.05,41.13,749100.0,28.0847,28.0983,28.0369,28.0915,749100.0
2007-08-15 12:35:00,41.13,41.15,41.07,41.15,492000.0,28.0915,28.1052,28.0505,28.1052,492000.0
2007-08-15 12:40:00,41.15,41.2,41.06,41.06,887700.0,28.1052,28.1393,28.0437,28.0437,887700.0
2007-08-15 12:45:00,41.07,41.15,41.06,41.1,709500.0,28.0505,28.1052,28.0437,28.071,709500.0
2007-08-15 12:50:00,41.1,41.15,41.08,41.11,861900.0,28.071,28.1052,28.0574,28.0779,861900.0
2007-08-15 12:55:00,41.11,41.13,41.04,41.05,259800.0,28.0779,28.0915,28.03,28.0369,259800.0
2007-08-15 13:00:00,41.04,41.06,40.97,40.98,297600.0,28.03,28.0437,27.9822,27.9891,297600.0
2007-08-15 13:05:00,40.98,41.03,40.94,40.99,385500.0,27.9891,28.0232,27.9617,27.9959,385500.0
2007-08-15 13:10:00,41.0,41.03,40.96,41.01,253500.0,28.0027,28.0232,27.9754,28.0096,253500.0
2007-08-15 13:15:00,41.01,41.13,41.0,41.12,396300.0,28.0096,28.0915,28.0027,28.0847,396300.0
2007-08-15 13:20:00,41.12,41.18,41.08,41.18,282600.0,28.0847,28.1257,28.0574,28.1257,282600.0
2007-08-15 13:25:00,41.19,41.22,41.15,41.18,393900.0,28.1325,28.153,28.1052,28.1257,393900.0
2007-08-15 13:30:00,41.19,41.33,41.19,41.33,361800.0,28.1325,28.2281,28.1325,28.2281,361800.0
2007-08-15 13:35:00,41.32,41.38,41.3,41.38,387900.0,28.2213,28.2623,28.2076,28.2623,387900.0
2007-08-15 13:40:00,41.37,41.48,41.33,41.47,493800.0,28.2554,28.3306,28.2281,28.3237,493800.0
2007-08-15 13:45:00,41.47,41.52,41.39,41.4,549600.0,28.3237,28.3579,28.2691,28.2759,549600.0
2007-08-15 13:50:00,41.39,41.44,41.34,41.4,449400.0,28.2691,28.3032,28.2349,28.2759,449400.0
2007-08-15 13:55:00,41.4,41.4,41.31,41.31,618600.0,28.2759,28.2759,28.2144,28.2144,618600.0
2007-08-15 14:00:00,41.31,41.34,41.26,41.33,331800.0,28.2144,28.2349,28.1803,28.2281,331800.0
2007-08-15 14:05:00,41.33,41.33,41.19,41.23,323100.0,28.2281,28.2281,28.1325,28.1598,323100.0
2007-08-15 14:10:00,41.23,41.23,41.11,41.11,627600.0,28.1598,28.1598,28.0779,28.0779,627600.0
2007-08-15 14:15:00,41.11,41.13,41.02,41.09,616200.0,28.0779,28.0915,28.0164,28.0642,616200.0
2007-08-15 14:20:00,41.09,41.11,41.01,41.01,447000.0,28.0642,28.0779,28.0096,28.0096,447000.0
2007-08-15 14:25:00,41.01,41.07,40.95,40.99,629700.0,28.0096,28.0505,27.9686,27.9959,629700.0
2007-08-15 14:30:00,40.99,41.02,40.87,40.89,676500.0,27.9959,28.0164,27.9139,27.9276,676500.0
2007-08-15 14:35:00,40.9,40.9,40.78,40.84,868800.0,27.9344,27.9344,27.8525,27.8934,868800.0
2007-08-15 14:40:00,40.84,40.88,40.8,40.86,588900.0,27.8934,27.9208,27.8661,27.9071,588900.0
2007-08-15 14:45:00,40.86,40.93,40.64,40.64,1907700.0,27.9071,27.9549,27.7568,27.7568,1907700.0
2007-08-15 14:50:00,40.64,40.75,40.57,40.67,959700.0,27.7568,27.832,27.709,27.7773,959700.0
2007-08-15 14:55:00,40.66,40.76,40.48,40.51,2748300.0,27.7705,27.8388,27.6476,27.6681,2748300.0
2007-08-15 15:00:00,40.51,40.67,40.5,40.51,1559700.0,27.6681,27.7773,27.6612,27.6681,1559700.0
2007-08-15 15:05:00,40.52,40.83,40.44,40.47,1723500.0,27.6749,27.8866,27.6202,27.6407,1723500.0
2007-08-15 15:10:00,40.47,40.52,40.36,40.45,979200.0,27.6407,27.6749,27.5656,27.6271,979200.0
2007-08-15 15:15:00,40.45,40.47,40.3,40.42,1085400.0,27.6271,27.6407,27.5246,27.6066,1085400.0
2007-08-15 15:20:00,40.41,40.48,40.37,40.38,1133400.0,27.5998,27.6476,27.5724,27.5793,1133400.0
2007-08-15 15:25:00,40.37,40.41,40.27,40.27,989700.0,27.5724,27.5998,27.5041,27.5041,989700.0
2007-08-15 15:30:00,40.27,40.37,40.17,40.18,1797000.0,27.5041,27.5724,27.4358,27.4427,1797000.0
2007-08-15 15:35:00,40.2,40.23,40.08,40.13,1857300.0,27.4563,27.4768,27.3744,27.4085,1857300.0
2007-08-15 15:40:00,40.14,40.35,40.07,40.28,1413600.0,27.4153,27.5588,27.3675,27.511,1413600.0
2007-08-15 15:45:00,40.27,40.35,40.26,40.29,1460400.0,27.5041,27.5588,27.4973,27.5178,1460400.0
2007-08-15 15:50:00,40.29,40.3,40.05,40.11,2867100.0,27.5178,27.5246,27.3539,27.3949,2867100.0
2007-08-15 15:55:00,40.11,40.15,40.02,40.15,2692800.0,27.3949,27.4222,27.3334,27.4222,2692800.0
2007-08-16 09:30:00,39.35,39.38,38.53,38.68,2510100.0,26.8758,26.8963,26.3157,26.4182,2510100.0
2007-08-16 09:35:00,38.68,39.06,38.42,39.0,6075300.0,26.4182,26.6777,26.2406,26.6367,6075300.0
2007-08-16 09:40:00,39.04,39.24,38.99,39.21,2374500.0,26.6641,26.8007,26.6299,26.7802,2374500.0
2007-08-16 09:45:00,39.22,39.35,39.15,39.17,1879500.0,26.787,26.8758,26.7392,26.7528,1879500.0
2007-08-16 09:50:00,39.18,39.18,38.95,39.02,1442100.0,26.7597,26.7597,26.6026,26.6504,1442100.0
2007-08-16 09:55:00,39.03,39.05,38.83,38.83,1375500.0,26.6572,26.6709,26.5206,26.5206,1375500.0
2007-08-16 10:00:00,38.83,38.85,38.44,38.56,2889900.0,26.5206,26.5343,26.2543,26.3362,2889900.0
2007-08-16 10:05:00,38.56,38.77,38.54,38.58,2722200.0,26.3362,26.4796,26.3226,26.3499,2722200.0
2007-08-16 10:10:00,38.58,38.68,38.52,38.58,2147700.0,26.3499,26.4182,26.3089,26.3499,2147700.0
2007-08-16 10:15:00,38.6,38.65,38.53,38.63,873000.0,26.3635,26.3977,26.3157,26.384,873000.0
2007-08-16 10:20:00,38.63,38.66,38.26,38.39,1951200.0,26.384,26.4045,26.1313,26.2201,1951200.0
2007-08-16 10:25:00,38.39,38.43,38.26,38.36,1209900.0,26.2201,26.2474,26.1313,26.1996,1209900.0
2007-08-16 10:30:00,38.29,38.42,38.2,38.29,1658400.0,26.1518,26.2406,26.0903,26.1518,1658400.0
2007-08-16 10:35:00,38.3,38.44,38.29,38.43,1838100.0,26.1586,26.2543,26.1518,26.2474,1838100.0
2007-08-16 10:40:00,38.42,38.49,38.35,38.44,1087200.0,26.2406,26.2884,26.1928,26.2543,1087200.0
2007-08-16 10:45:00,38.44,38.57,38.36,38.44,1022400.0,26.2543,26.343,26.1996,26.2543,1022400.0
2007-08-16 10:50:00,38.43,38.66,38.43,38.57,1524600.0,26.2474,26.4045,26.2474,26.343,1524600.0
2007-08-16 10:55:00,38.57,38.7,38.57,38.62,1537500.0,26.343,26.4318,26.343,26.3772,1537500.0
2007-08-16 11:00:00,38.62,38.8,38.59,38.76,1404300.0,26.3772,26.5001,26.3567,26.4728,1404300.0
2007-08-16 11:05:00,38.76,38.91,38.76,38.83,1408800.0,26.4728,26.5753,26.4728,26.5206,1408800.0
2007-08-16 11:10:00,38.83,38.91,38.76,38.85,1055400.0,26.5206,26.5753,26.4728,26.5343,1055400.0
2007-08-16 11:15:00,38.85,38.92,38.76,38.77,1587900.0,26.5343,26.5821,26.4728,26.4796,1587900.0
2007-08-16 11:20:00,38.77,38.81,38.52,38.54,1480200.0,26.4796,26.507,26.3089,26.3226,1480200.0
2007-08-16 11:25:00,38.54,38.64,38.41,38.56,1715400.0,26.3226,26.3909,26.2338,26.3362,1715400.0
2007-08-16 11:30:00,38.57,38.6,38.37,38.38,886800.0,26.343,26.3635,26.2064,26.2133,886800.0
2007-08-16 11:35:00,38.39,38.43,38.27,38.37,799200.0,26.2201,26.2474,26.1382,26.2064,799200.0
2007-08-16 11:40:00,38.37,38.58,38.33,38.58,1365300.0,26.2064,26.3499,26.1791,26.3499,1365300.0
2007-08-16 11:45:00,38.58,38.59,38.36,38.4,1159200.0,26.3499,26.3567,26.1996,26.2269,1159200.0
2007-08-16 11:50:00,38.39,38.43,38.29,38.33,1349100.0,26.2201,26.2474,26.1518,26.1791,1349100.0
2007-08-16 11:55:00,38.34,38.43,38.3,38.32,2234100.0,26.186,26.2474,26.1586,26.1723,2234100.0
2007-08-16 12:00:00,38.32,38.33,38.04,38.21,1980600.0,26.1723,26.1791,25.9811,26.0972,1980600.0
2007-08-16 12:05:00,38.21,38.21,37.82,37.84,1116900.0,26.0972,26.0972,25.8308,25.8445,1116900.0
2007-08-16 12:10:00,37.84,37.91,37.66,37.87,3503700.0,25.8445,25.8923,25.7215,25.865,3503700.0
2007-08-16 12:15:00,37.86,37.94,37.71,37.8,1295700.0,25.8581,25.9128,25.7557,25.8171,1295700.0
2007-08-16 12:20:00,37.81,37.94,37.75,37.83,1260000.0,25.824,25.9128,25.783,25.8376,1260000.0
2007-08-16 12:25:00,37.83,37.9,37.79,37.85,766800.0,25.8376,25.8854,25.8103,25.8513,766800.0
2007-08-16 12:30:00,37.85,37.96,37.82,37.89,744300.0,25.8513,25.9264,25.8308,25.8786,744300.0
2007-08-16 12:35:00,37.89,37.9,37.58,37.58,955800.0,25.8786,25.8854,25.6669,25.6669,955800.0
2007-08-16 12:40:00,37.59,37.66,37.44,37.47,1695300.0,25.6737,25.7215,25.5713,25.5918,1695300.0
2007-08-16 12:45:00,37.48,37.52,37.36,37.46,1590900.0,25.5986,25.6259,25.5166,25.5849,1590900.0
2007-08-16 12:50:00,37.45,37.52,37.3,37.48,1336800.0,25.5781,25.6259,25.4756,25.5986,1336800.0
2007-08-16 12:55:00,37.47,37.49,37.22,37.33,1054800.0,25.5918,25.6054,25.421,25.4961,1054800.0
2007-08-16 13:00:00,37.34,37.37,37.17,37.27,1240500.0,25.503,25.5235,25.3869,25.4552,1240500.0
2007-08-16 13:05:00,37.27,37.28,37.14,37.22,1310400.0,25.4552,25.462,25.3664,25.421,1310400.0
2007-08-16 13:10:00,37.22,37.43,37.2,37.4,869700.0,25.421,25.5644,25.4073,25.5439,869700.0
2007-08-16 13:15:00,37.42,37.86,37.41,37.86,1284600.0,25.5576,25.8581,25.5508,25.8581,1284600.0
2007-08-16 13:20:00,37.86,37.86,37.63,37.7,1219200.0,25.8581,25.8581,25.701,25.7488,1219200.0
2007-08-16 13:25:00,37.7,37.82,37.64,37.76,1052700.0,25.7488,25.8308,25.7079,25.7898,1052700.0
2007-08-16 13:30:00,37.76,37.93,37.75,37.87,878700.0,25.7898,25.9059,25.783,25.865,878700.0
2007-08-16 13:35:00,37.88,38.21,37.87,38.21,1006200.0,25.8718,26.0972,25.865,26.0972,1006200.0
2007-08-16 13:40:00,38.21,38.22,38.03,38.04,1050000.0,26.0972,26.104,25.9742,25.9811,1050000.0
2007-08-16 13:45:00,38.04,38.06,37.88,37.91,1449600.0,25.9811,25.9947,25.8718,25.8923,1449600.0
2007-08-16 13:50:00,37.9,38.42,37.88,38.41,1533600.0,25.8854,26.2406,25.8718,26.2338,1533600.0
2007-08-16 13:55:00,38.41,38.55,38.24,38.25,1866300.0,26.2338,26.3294,26.1177,26.1245,1866300.0
2007-08-16 14:00:00,38.25,38.6,38.16,38.59,1350000.0,26.1245,26.3635,26.063,26.3567,1350000.0
2007-08-16 14:05:00,38.59,38.71,38.35,38.4,2154900.0,26.3567,26.4387,26.1928,26.2269,2154900.0
2007-08-16 14:10:00,38.4,38.78,38.26,38.77,1497600.0,26.2269,26.4865,26.1313,26.4796,1497600.0
2007-08-16 14:15:00,38.78,38.91,38.56,38.73,1348500.0,26.4865,26.5753,26.3362,26.4523,1348500.0
2007-08-16 14:20:00,38.73,38.85,38.5,38.53,2327700.0,26.4523,26.5343,26.2952,26.3157,2327700.0
2007-08-16 14:25:00,38.52,38.78,38.5,38.67,1301700.0,26.3089,26.4865,26.2952,26.4113,1301700.0
2007-08-16 14:30:00,38.68,38.7,38.3,38.41,2211600.0,26.4182,26.4318,26.1586,26.2338,2211600.0
2007-08-16 14:35:00,38.41,38.53,38.27,38.46,1564200.0,26.2338,26.3157,26.1382,26.2679,1564200.0
2007-08-16 14:40:00,38.46,38.6,38.38,38.44,683400.0,26.2679,26.3635,26.2133,26.2543,683400.0
2007-08-16 14:45:00,38.43,38.69,38.36,38.48,1026900.0,26.2474,26.425,26.1996,26.2816,1026900.0
2007-08-16 14:50:00,38.49,38.63,38.41,38.55,947700.0,26.2884,26.384,26.2338,26.3294,947700.0
2007-08-16 14:55:00,38.55,38.6,38.4,38.5,764700.0,26.3294,26.3635,26.2269,26.2952,764700.0
2007-08-16 15:00:00,38.49,38.5,37.97,38.02,1752600.0,26.2884,26.2952,25.9333,25.9674,1752600.0
2007-08-16 15:05:00,38.02,38.14,37.89,37.91,1587300.0,25.9674,26.0494,25.8786,25.8923,1587300.0
2007-08-16 15:10:00,37.92,38.05,37.74,37.97,2484300.0,25.8991,25.9879,25.7762,25.9333,2484300.0
2007-08-16 15:15:00,37.95,38.31,37.93,38.22,1401300.0,25.9196,26.1655,25.9059,26.104,1401300.0
2007-08-16 15:20:00,38.22,38.39,38.12,38.18,888300.0,26.104,26.2201,26.0357,26.0767,888300.0
2007-08-16 15:25:00,38.18,38.48,38.0,38.47,1111800.0,26.0767,26.2816,25.9537,26.2747,1111800.0
2007-08-16 15:30:00,38.47,38.67,38.45,38.64,1122600.0,26.2747,26.4113,26.2611,26.3909,1122600.0
2007-08-16 15:35:00,38.63,38.89,38.63,38.84,1296900.0,26.384,26.5616,26.384,26.5275,1296900.0
2007-08-16 15:40:00,38.83,39.15,38.64,39.07,3132900.0,26.5206,26.7392,26.3909,26.6845,3132900.0
2007-08-16 15:45:00,39.07,39.38,38.92,39.35,5860500.0,26.6845,26.8963,26.5821,26.8758,5860500.0
2007-08-16 15:50:00,39.35,39.67,38.77,39.6,4815600.0,26.8758,27.0943,26.4796,27.0465,4815600.0
2007-08-16 15:55:00,39.61,39.9,39.29,39.43,4218000.0,27.0534,27.2514,26.8348,26.9304,4218000.0
2007-08-17 09:30:00,40.98,42.29,40.83,41.67,5750400.0,27.9891,28.8838,27.8866,28.4603,5750400.0
2007-08-17 09:35:00,41.7,41.87,41.33,41.38,4033800.0,28.4808,28.5969,28.2281,28.2623,4033800.0
2007-08-17 09:40:00,41.37,41.5,41.08,41.23,2865000.0,28.2554,28.3442,28.0574,28.1598,2865000.0
2007-08-17 09:45:00,41.23,41.29,40.83,40.93,3110700.0,28.1598,28.2008,27.8866,27.9549,3110700.0
2007-08-17 09:50:00,40.93,41.03,40.64,40.76,2174400.0,27.9549,28.0232,27.7568,27.8388,2174400.0
2007-08-17 09:55:00,40.76,40.98,40.6,40.84,2731800.0,27.8388,27.9891,27.7295,27.8934,2731800.0
2007-08-17 10:00:00,40.84,41.13,40.74,41.01,1823700.0,27.8934,28.0915,27.8251,28.0096,1823700.0
2007-08-17 10:05:00,41.01,41.02,40.66,40.8,1731000.0,28.0096,28.0164,27.7705,27.8661,1731000.0
2007-08-17 10:10:00,40.79,40.86,40.69,40.72,832500.0,27.8593,27.9071,27.791,27.8115,832500.0
2007-08-17 10:15:00,40.71,40.73,40.43,40.52,1974600.0,27.8047,27.8183,27.6134,27.6749,1974600.0
2007-08-17 10:20:00,40.52,40.6,40.39,40.49,1412100.0,27.6749,27.7295,27.5861,27.6544,1412100.0
2007-08-17 10:25:00,40.49,40.5,40.28,40.38,1008000.0,27.6544,27.6612,27.511,27.5793,1008000.0
2007-08-17 10:30:00,40.36,40.61,40.25,40.33,1642800.0,27.5656,27.7364,27.4905,27.5451,1642800.0
2007-08-17 10:35:00,40.33,40.47,40.27,40.32,2340000.0,27.5451,27.6407,27.5041,27.5383,2340000.0
2007-08-17 10:40:00,40.32,40.44,39.98,40.01,3132000.0,27.5383,27.6202,27.3061,27.3266,3132000.0
2007-08-17 10:45:00,40.0,40.05,39.68,39.71,2646300.0,27.3197,27.3539,27.1012,27.1217,2646300.0
2007-08-17 10:50:00,39.71,40.07,39.55,40.01,2664600.0,27.1217,27.3675,27.0124,27.3266,2664600.0
2007-08-17 10:55:00,40.02,40.24,39.99,40.17,2112000.0,27.3334,27.4836,27.3129,27.4358,2112000.0
2007-08-17 11:00:00,40.18,40.25,40.08,40.12,2678400.0,27.4427,27.4905,27.3744,27.4017,2678400.0
2007-08-17 11:05:00,40.13,40.24,39.95,39.98,1749300.0,27.4085,27.4836,27.2856,27.3061,1749300.0
2007-08-17 11:10:00,39.98,40.19,39.94,40.12,1796100.0,27.3061,27.4495,27.2787,27.4017,1796100.0
2007-08-17 11:15:00,40.14,40.2,40.08,40.15,1080300.0,27.4153,27.4563,27.3744,27.4222,1080300.0
2007-08-17 11:20:00,40.14,40.46,40.09,40.1,1107600.0,27.4153,27.6339,27.3812,27.388,1107600.0
2007-08-17 11:25:00,40.1,40.34,40.1,40.3,1145700.0,27.388,27.5519,27.388,27.5246,1145700.0
2007-08-17 11:30:00,40.3,40.42,40.26,40.31,755100.0,27.5246,27.6066,27.4973,27.5315,755100.0
2007-08-17 11:35:00,40.31,40.52,40.3,40.47,684600.0,27.5315,27.6749,27.5246,27.6407,684600.0
2007-08-17 11:40:00,40.47,40.6,40.41,40.53,1332300.0,27.6407,27.7295,27.5998,27.6817,1332300.0
2007-08-17 11:45:00,40.53,40.57,40.48,40.52,1035900.0,27.6817,27.709,27.6476,27.6749,1035900.0
2007-08-17 11:50:00,40.51,40.54,40.45,40.47,1056600.0,27.6681,27.6885,27.6271,27.6407,1056600.0
2007-08-17 11:55:00,40.46,40.51,40.26,40.3,588000.0,27.6339,27.6681,27.4973,27.5246,588000.0
2007-08-17 12:00:00,40.3,40.35,40.21,40.3,495600.0,27.5246,27.5588,27.4632,27.5246,495600.0
2007-08-17 12:05:00,40.29,40.4,40.24,40.32,631500.0,27.5178,27.5929,27.4836,27.5383,631500.0
2007-08-17 12:10:00,40.32,40.43,40.28,40.43,302400.0,27.5383,27.6134,27.511,27.6134,302400.0
2007-08-17 12:15:00,40.43,40.48,40.39,40.47,721800.0,27.6134,27.6476,27.5861,27.6407,721800.0
2007-08-17 12:20:00,40.48,40.6,40.48,40.55,702900.0,27.6476,27.7295,27.6476,27.6954,702900.0
2007-08-17 12:25:00,40.55,40.58,40.43,40.5,396000.0,27.6954,27.7159,27.6134,27.6612,396000.0
2007-08-17 12:30:00,40.5,40.67,40.5,40.65,327300.0,27.6612,27.7773,27.6612,27.7637,327300.0
2007-08-17 12:35:00,40.65,40.69,40.55,40.58,381900.0,27.7637,27.791,27.6954,27.7159,381900.0
2007-08-17 12:40:00,40.58,40.66,40.57,40.65,837900.0,27.7159,27.7705,27.709,27.7637,837900.0
2007-08-17 12:45:00,40.65,40.7,40.62,40.65,628800.0,27.7637,27.7978,27.7432,27.7637,628800.0
2007-08-17 12:50:00,40.64,40.67,40.53,40.59,480000.0,27.7568,27.7773,27.6817,27.7227,480000.0
2007-08-17 12:55:00,40.59,40.6,40.5,40.56,236700.0,27.7227,27.7295,27.6612,27.7022,236700.0
2007-08-17 13:00:00,40.55,40.62,40.53,40.59,275400.0,27.6954,27.7432,27.6817,27.7227,275400.0
2007-08-17 13:05:00,40.6,40.71,40.56,40.69,497100.0,27.7295,27.8047,27.7022,27.791,497100.0
2007-08-17 13:10:00,40.69,40.79,40.63,40.73,399000.0,27.791,27.8593,27.75,27.8183,399000.0
2007-08-17 13:15:00,40.73,40.87,40.73,40.86,670500.0,27.8183,27.9139,27.8183,27.9071,670500.0
2007-08-17 13:20:00,40.86,40.96,40.8,40.81,513000.0,27.9071,27.9754,27.8661,27.873,513000.0
2007-08-17 13:25:00,40.81,40.91,40.8,40.83,643800.0,27.873,27.9413,27.8661,27.8866,643800.0
2007-08-17 13:30:00,40.83,40.9,40.74,40.77,1005600.0,27.8866,27.9344,27.8251,27.8456,1005600.0
2007-08-17 13:35:00,40.77,40.83,40.76,40.77,636900.0,27.8456,27.8866,27.8388,27.8456,636900.0
2007-08-17 13:40:00,40.78,40.83,40.68,40.77,661800.0,27.8525,27.8866,27.7842,27.8456,661800.0
2007-08-17 13:45:00,40.76,40.8,40.72,40.74,259200.0,27.8388,27.8661,27.8115,27.8251,259200.0
2007-08-17 13:50:00,40.73,40.74,40.57,40.57,376800.0,27.8183,27.8251,27.709,27.709,376800.0
2007-08-17 13:55:00,40.56,40.61,40.5,40.54,396900.0,27.7022,27.7364,27.6612,27.6885,396900.0
2007-08-17 14:00:00,40.54,40.55,40.38,40.54,566400.0,27.6885,27.6954,27.5793,27.6885,566400.0
2007-08-17 14:05:00,40.53,40.61,40.48,40.5,406200.0,27.6817,27.7364,27.6476,27.6612,406200.0
2007-08-17 14:10:00,40.5,40.55,40.47,40.5,290700.0,27.6612,27.6954,27.6407,27.6612,290700.0
2007-08-17 14:15:00,40.5,40.57,40.48,40.53,190200.0,27.6612,27.709,27.6476,27.6817,190200.0
2007-08-17 14:20:00,40.53,40.54,40.5,40.53,144000.0,27.6817,27.6885,27.6612,27.6817,144000.0
2007-08-17 14:25:00,40.53,40.67,40.52,40.58,958500.0,27.6817,27.7773,27.6749,27.7159,958500.0
2007-08-17 14:30:00,40.57,40.57,40.43,40.48,660600.0,27.709,27.709,27.6134,27.6476,660600.0
2007-08-17 14:35:00,40.48,40.53,40.45,40.45,278400.0,27.6476,27.6817,27.6271,27.6271,278400.0
2007-08-17 14:40:00,40.45,40.56,40.44,40.56,388200.0,27.6271,27.7022,27.6202,27.7022,388200.0
2007-08-17 14:45:00,40.56,40.62,40.51,40.6,743700.0,27.7022,27.7432,27.6681,27.7295,743700.0
2007-08-17 14:50:00,40.6,40.65,40.57,40.64,443400.0,27.7295,27.7637,27.709,27.7568,443400.0
2007-08-17 14:55:00,40.64,40.78,40.62,40.71,841800.0,27.7568,27.8525,27.7432,27.8047,841800.0
2007-08-17 15:00:00,40.71,40.77,40.66,40.77,344700.0,27.8047,27.8456,27.7705,27.8456,344700.0
2007-08-17 15:05:00,40.77,41.01,40.77,41.01,882000.0,27.8456,28.0096,27.8456,28.0096,882000.0
2007-08-17 15:10:00,41.0,41.08,40.95,41.06,1975500.0,28.0027,28.0574,27.9686,28.0437,1975500.0
2007-08-17 15:15:00,41.07,41.16,41.03,41.15,1089000.0,28.0505,28.112,28.0232,28.1052,1089000.0
2007-08-17 15:20:00,41.14,41.16,41.0,41.01,317400.0,28.0983,28.112,28.0027,28.0096,317400.0
2007-08-17 15:25:00,41.0,41.07,40.88,40.95,553800.0,28.0027,28.0505,27.9208,27.9686,553800.0
2007-08-17 15:30:00,40.95,41.04,40.93,41.03,1600500.0,27.9686,28.03,27.9549,28.0232,1600500.0
2007-08-17 15:35:00,41.03,41.17,40.98,41.17,1179600.0,28.0232,28.1188,27.9891,28.1188,1179600.0
2007-08-17 15:40:00,41.17,41.23,40.95,41.02,2185200.0,28.1188,28.1598,27.9686,28.0164,2185200.0
2007-08-17 15:45:00,41.02,41.12,40.9,40.95,1558800.0,28.0164,28.0847,27.9344,27.9686,1558800.0
2007-08-17 15:50:00,40.95,41.35,40.85,40.92,1183800.0,27.9686,28.2418,27.9003,27.9481,1183800.0
2007-08-17 15:55:00,40.92,41.0,40.82,40.9,1978200.0,27.9481,28.0027,27.8798,27.9344,1978200.0
2007-08-20 09:30:00,41.2,41.28,41.13,41.24,1290300.0,28.1393,28.194,28.0915,28.1666,1290300.0
2007-08-20 09:35:00,41.24,41.36,41.11,41.17,2032500.0,28.1666,28.2486,28.0779,28.1188,2032500.0
2007-08-20 09:40:00,41.15,41.2,40.99,40.99,1663800.0,28.1052,28.1393,27.9959,27.9959,1663800.0
2007-08-20 09:45:00,40.99,41.0,40.8,40.8,1297500.0,27.9959,28.0027,27.8661,27.8661,1297500.0
2007-08-20 09:50:00,40.8,40.87,40.76,40.79,1823700.0,27.8661,27.9139,27.8388,27.8593,1823700.0
2007-08-20 09:55:00,40.8,40.93,40.79,40.93,1015500.0,27.8661,27.9549,27.8593,27.9549,1015500.0
2007-08-20 10:00:00,40.93,40.99,40.82,40.86,1592700.0,27.9549,27.9959,27.8798,27.9071,1592700.0
2007-08-20 10:05:00,40.86,41.02,40.83,40.96,1220700.0,27.9071,28.0164,27.8866,27.9754,1220700.0
2007-08-20 10:10:00,40.97,41.03,40.92,40.92,1216500.0,27.9822,28.0232,27.9481,27.9481,1216500.0
2007-08-20 10:15:00,40.92,41.0,40.91,40.96,1028100.0,27.9481,28.0027,27.9413,27.9754,1028100.0
2007-08-20 10:20:00,40.96,40.97,40.83,40.83,800700.0,27.9754,27.9822,27.8866,27.8866,800700.0
2007-08-20 10:25:00,40.83,40.87,40.77,40.81,1506000.0,27.8866,27.9139,27.8456,27.873,1506000.0
2007-08-20 10:30:00,40.81,40.84,40.71,40.8,1156200.0,27.873,27.8934,27.8047,27.8661,1156200.0
2007-08-20 10:35:00,40.8,40.84,40.76,40.82,999000.0,27.8661,27.8934,27.8388,27.8798,999000.0
2007-08-20 10:40:00,40.82,40.9,40.76,40.86,729000.0,27.8798,27.9344,27.8388,27.9071,729000.0
2007-08-20 10:45:00,40.86,40.93,40.84,40.84,628800.0,27.9071,27.9549,27.8934,27.8934,628800.0
2007-08-20 10:50:00,40.84,40.9,40.83,40.87,489000.0,27.8934,27.9344,27.8866,27.9139,489000.0
2007-08-20 10:55:00,40.87,40.93,40.81,40.9,427200.0,27.9139,27.9549,27.873,27.9344,427200.0
2007-08-20 11:00:00,40.9,40.92,40.79,40.81,563100.0,27.9344,27.9481,27.8593,27.873,563100.0
2007-08-20 11:05:00,40.81,40.82,40.73,40.76,682200.0,27.873,27.8798,27.8183,27.8388,682200.0
2007-08-20 11:10:00,40.75,40.86,40.75,40.81,440400.0,27.832,27.9071,27.832,27.873,440400.0
2007-08-20 11:15:00,40.82,40.85,40.75,40.75,273600.0,27.8798,27.9003,27.832,27.832,273600.0
2007-08-20 11:20:00,40.76,40.85,40.76,40.81,286800.0,27.8388,27.9003,27.8388,27.873,286800.0
2007-08-20 11:25:00,40.82,40.85,40.69,40.75,479700.0,27.8798,27.9003,27.791,27.832,479700.0
2007-08-20 11:30:00,40.74,40.75,40.68,40.72,519000.0,27.8251,27.832,27.7842,27.8115,519000.0
2007-08-20 11:35:00,40.72,40.76,40.69,40.7,695700.0,27.8115,27.8388,27.791,27.7978,695700.0
2007-08-20 11:40:00,40.7,40.72,40.67,40.7,762000.0,27.7978,27.8115,27.7773,27.7978,762000.0
2007-08-20 11:45:00,40.7,40.71,40.57,40.57,1101300.0,27.7978,27.8047,27.709,27.709,1101300.0
2007-08-20 11:50:00,40.57,40.6,40.45,40.53,1251600.0,27.709,27.7295,27.6271,27.6817,1251600.0
2007-08-20 11:55:00,40.53,40.54,40.36,40.37,811500.0,27.6817,27.6885,27.5656,27.5724,811500.0
2007-08-20 12:00:00,40.37,40.47,40.33,40.37,1026000.0,27.5724,27.6407,27.5451,27.5724,1026000.0
2007-08-20 12:05:00,40.36,40.45,40.34,40.38,541800.0,27.5656,27.6271,27.5519,27.5793,541800.0
2007-08-20 12:10:00,40.37,40.38,40.23,40.26,1287600.0,27.5724,27.5793,27.4768,27.4973,1287600.0
2007-08-20 12:15:00,40.27,40.35,40.24,40.33,494700.0,27.5041,27.5588,27.4836,27.5451,494700.0
2007-08-20 12:20:00,40.34,40.36,40.27,40.34,357300.0,27.5519,27.5656,27.5041,27.5519,357300.0
2007-08-20 12:25:00,40.34,40.47,40.33,40.36,568500.0,27.5519,27.6407,27.5451,27.5656,568500.0
2007-08-20 12:30:00,40.37,40.47,40.33,40.45,237600.0,27.5724,27.6407,27.5451,27.6271,237600.0
2007-08-20 12:35:00,40.44,40.46,40.37,40.37,252600.0,27.6202,27.6339,27.5724,27.5724,252600.0
2007-08-20 12:40:00,40.37,40.39,40.25,40.29,397500.0,27.5724,27.5861,27.4905,27.5178,397500.0
2007-08-20 12:45:00,40.28,40.36,40.28,40.32,305400.0,27.511,27.5656,27.511,27.5383,305400.0
2007-08-20 12:50:00,40.32,40.37,40.28,40.31,364800.0,27.5383,27.5724,27.511,27.5315,364800.0
2007-08-20 12:55:00,40.31,40.32,40.17,40.17,740700.0,27.5315,27.5383,27.4358,27.4358,740700.0
2007-08-20 13:00:00,40.17,40.27,40.14,40.27,588000.0,27.4358,27.5041,27.4153,27.5041,588000.0
2007-08-20 13:05:00,40.27,40.4,40.25,40.4,551700.0,27.5041,27.5929,27.4905,27.5929,551700.0
2007-08-20 13:10:00,40.39,40.4,40.27,40.35,355800.0,27.5861,27.5929,27.5041,27.5588,355800.0
2007-08-20 13:15:00,40.35,40.39,40.26,40.28,363900.0,27.5588,27.5861,27.4973,27.511,363900.0
2007-08-20 13:20:00,40.29,40.29,40.17,40.24,344700.0,27.5178,27.5178,27.4358,27.4836,344700.0
2007-08-20 13:25:00,40.25,40.34,40.2,40.27,340200.0,27.4905,27.5519,27.4563,27.5041,340200.0
2007-08-20 13:30:00,40.27,40.27,40.15,40.17,735000.0,27.5041,27.5041,27.4222,27.4358,735000.0
2007-08-20 13:35:00,40.17,40.31,40.12,40.25,363300.0,27.4358,27.5315,27.4017,27.4905,363300.0
2007-08-20 13:40:00,40.25,40.41,40.24,40.41,340200.0,27.4905,27.5998,27.4836,27.5998,340200.0
2007-08-20 13:45:00,40.41,40.51,40.37,40.49,837000.0,27.5998,27.6681,27.5724,27.6544,837000.0
2007-08-20 13:50:00,40.48,40.51,40.41,40.51,473700.0,27.6476,27.6681,27.5998,27.6681,473700.0
2007-08-20 13:55:00,40.51,40.53,40.37,40.4,389400.0,27.6681,27.6817,27.5724,27.5929,389400.0
2007-08-20 14:00:00,40.39,40.41,40.3,40.38,519900.0,27.5861,27.5998,27.5246,27.5793,519900.0
2007-08-20 14:05:00,40.38,40.42,40.37,40.39,514800.0,27.5793,27.6066,27.5724,27.5861,514800.0
2007-08-20 14:10:00,40.39,40.47,40.38,40.4,560400.0,27.5861,27.6407,27.5793,27.5929,560400.0
2007-08-20 14:15:00,40.38,40.43,40.31,40.37,521700.0,27.5793,27.6134,27.5315,27.5724,521700.0
2007-08-20 14:20:00,40.36,40.49,40.33,40.48,276900.0,27.5656,27.6544,27.5451,27.6476,276900.0
2007-08-20 14:25:00,40.48,40.55,40.45,40.55,260700.0,27.6476,27.6954,27.6271,27.6954,260700.0
2007-08-20 14:30:00,40.55,40.66,40.5,40.63,401100.0,27.6954,27.7705,27.6612,27.75,401100.0
2007-08-20 14:35:00,40.63,40.73,40.62,40.69,772200.0,27.75,27.8183,27.7432,27.791,772200.0
2007-08-20 14:40:00,40.69,40.69,40.55,40.61,500100.0,27.791,27.791,27.6954,27.7364,500100.0
2007-08-20 14:45:00,40.61,40.7,40.6,40.6,264600.0,27.7364,27.7978,27.7295,27.7295,264600.0
2007-08-20 14:50:00,40.61,40.71,40.61,40.67,374700.0,27.7364,27.8047,27.7364,27.7773,374700.0
2007-08-20 14:55:00,40.67,40.79,40.66,40.78,543600.0,27.7773,27.8593,27.7705,27.8525,543600.0
2007-08-20 15:00:00,40.79,40.92,40.78,40.91,898800.0,27.8593,27.9481,27.8525,27.9413,898800.0
2007-08-20 15:05:00,40.91,40.97,40.85,40.96,614100.0,27.9413,27.9822,27.9003,27.9754,614100.0
2007-08-20 15:10:00,40.97,41.04,40.92,40.99,645000.0,27.9822,28.03,27.9481,27.9959,645000.0
2007-08-20 15:15:00,40.98,41.07,40.96,41.0,521400.0,27.9891,28.0505,27.9754,28.0027,521400.0
2007-08-20 15:20:00,41.0,41.11,40.98,41.1,549600.0,28.0027,28.0779,27.9891,28.071,549600.0
2007-08-20 15:25:00,41.1,41.12,41.02,41.02,570900.0,28.071,28.0847,28.0164,28.0164,570900.0
2007-08-20 15:30:00,41.02,41.03,40.87,40.88,881700.0,28.0164,28.0232,27.9139,27.9208,881700.0
2007-08-20 15:35:00,40.88,40.89,40.8,40.85,462600.0,27.9208,27.9276,27.8661,27.9003,462600.0
2007-08-20 15:40:00,40.84,40.93,40.81,40.9,783300.0,27.8934,27.9549,27.873,27.9344,783300.0
2007-08-20 15:45:00,40.9,40.91,40.83,40.86,581100.0,27.9344,27.9413,27.8866,27.9071,581100.0
2007-08-20 15:50:00,40.86,40.92,40.84,40.88,1044300.0,27.9071,27.9481,27.8934,27.9208,1044300.0
2007-08-20 15:55:00,40.87,40.89,40.82,40.83,1193100.0,27.9139,27.9276,27.8798,27.8866,1193100.0
2007-08-21 09:30:00,40.63,41.17,40.35,40.54,900600.0,27.75,28.1188,27.5588,27.6885,900600.0
2007-08-21 09:35:00,40.53,40.64,40.46,40.64,780900.0,27.6817,27.7568,27.6339,27.7568,780900.0
2007-08-21 09:40:00,40.63,40.73,40.61,40.73,1339800.0,27.75,27.8183,27.7364,27.8183,1339800.0
2007-08-21 09:45:00,40.73,40.81,40.63,40.64,1061700.0,27.8183,27.873,27.75,27.7568,1061700.0
2007-08-21 09:50:00,40.63,40.75,40.63,40.67,919800.0,27.75,27.832,27.75,27.7773,919800.0
2007-08-21 09:55:00,40.68,40.8,40.66,40.7,1172700.0,27.7842,27.8661,27.7705,27.7978,1172700.0
2007-08-21 10:00:00,40.69,40.7,40.6,40.67,1051500.0,27.791,27.7978,27.7295,27.7773,1051500.0
2007-08-21 10:05:00,40.66,40.67,40.57,40.59,561600.0,27.7705,27.7773,27.709,27.7227,561600.0
2007-08-21 10:10:00,40.59,40.59,40.45,40.47,832800.0,27.7227,27.7227,27.6271,27.6407,832800.0
2007-08-21 10:15:00,40.48,40.53,40.45,40.49,617700.0,27.6476,27.6817,27.6271,27.6544,617700.0
2007-08-21 10:20:00,40.49,40.51,40.39,40.41,734400.0,27.6544,27.6681,27.5861,27.5998,734400.0
2007-08-21 10:25:00,40.41,40.53,40.41,40.51,515400.0,27.5998,27.6817,27.5998,27.6681,515400.0
2007-08-21 10:30:00,40.52,40.58,40.5,40.54,481800.0,27.6749,27.7159,27.6612,27.6885,481800.0
2007-08-21 10:35:00,40.53,40.57,40.49,40.56,360600.0,27.6817,27.709,27.6544,27.7022,360600.0
2007-08-21 10:40:00,40.56,40.65,40.52,40.62,495900.0,27.7022,27.7637,27.6749,27.7432,495900.0
2007-08-21 10:45:00,40.63,40.65,40.56,40.59,261600.0,27.75,27.7637,27.7022,27.7227,261600.0
2007-08-21 10:50:00,40.59,40.62,40.55,40.6,181800.0,27.7227,27.7432,27.6954,27.7295,181800.0
2007-08-21 10:55:00,40.61,40.68,40.6,40.65,274500.0,27.7364,27.7842,27.7295,27.7637,274500.0
2007-08-21 11:00:00,40.65,40.72,40.58,40.67,644400.0,27.7637,27.8115,27.7159,27.7773,644400.0
2007-08-21 11:05:00,40.67,40.7,40.55,40.56,578400.0,27.7773,27.7978,27.6954,27.7022,578400.0
2007-08-21 11:10:00,40.56,40.62,40.55,40.59,509400.0,27.7022,27.7432,27.6954,27.7227,509400.0
2007-08-21 11:15:00,40.59,40.62,40.52,40.62,793500.0,27.7227,27.7432,27.6749,27.7432,793500.0
2007-08-21 11:20:00,40.62,40.66,40.58,40.59,534900.0,27.7432,27.7705,27.7159,27.7227,534900.0
2007-08-21 11:25:00,40.59,40.73,40.52,40.73,291600.0,27.7227,27.8183,27.6749,27.8183,291600.0
2007-08-21 11:30:00,40.72,40.83,40.72,40.82,678900.0,27.8115,27.8866,27.8115,27.8798,678900.0
2007-08-21 11:35:00,40.82,40.84,40.6,40.75,656700.0,27.8798,27.8934,27.7295,27.832,656700.0
2007-08-21 11:40:00,40.75,40.9,40.74,40.9,326100.0,27.832,27.9344,27.8251,27.9344,326100.0
2007-08-21 11:45:00,40.9,41.0,40.89,40.96,420900.0,27.9344,28.0027,27.9276,27.9754,420900.0
2007-08-21 11:50:00,40.96,40.98,40.86,40.91,391800.0,27.9754,27.9891,27.9071,27.9413,391800.0
2007-08-21 11:55:00,40.91,40.97,40.91,40.97,189000.0,27.9413,27.9822,27.9413,27.9822,189000.0
2007-08-21 12:00:00,40.97,40.97,40.88,40.92,240000.0,27.9822,27.9822,27.9208,27.9481,240000.0
2007-08-21 12:05:00,40.92,40.92,40.82,40.87,226200.0,27.9481,27.9481,27.8798,27.9139,226200.0
2007-08-21 12:10:00,40.87,40.99,40.86,40.98,202500.0,27.9139,27.9959,27.9071,27.9891,202500.0
2007-08-21 12:15:00,40.97,41.0,40.89,40.97,307800.0,27.9822,28.0027,27.9276,27.9822,307800.0
2007-08-21 12:20:00,40.97,41.03,40.96,41.03,435000.0,27.9822,28.0232,27.9754,28.0232,435000.0
2007-08-21 12:25:00,41.03,41.1,40.97,40.97,326700.0,28.0232,28.071,27.9822,27.9822,326700.0
2007-08-21 12:30:00,40.98,40.99,40.72,40.77,936900.0,27.9891,27.9959,27.8115,27.8456,936900.0
2007-08-21 12:35:00,40.77,40.85,40.75,40.77,679200.0,27.8456,27.9003,27.832,27.8456,679200.0
2007-08-21 12:40:00,40.77,40.85,40.74,40.79,383400.0,27.8456,27.9003,27.8251,27.8593,383400.0
2007-08-21 12:45:00,40.79,40.87,40.71,40.77,669600.0,27.8593,27.9139,27.8047,27.8456,669600.0
2007-08-21 12:50:00,40.77,40.8,40.74,40.77,424500.0,27.8456,27.8661,27.8251,27.8456,424500.0
2007-08-21 12:55:00,40.76,40.86,40.76,40.84,201000.0,27.8388,27.9071,27.8388,27.8934,201000.0
2007-08-21 13:00:00,40.84,40.88,40.8,40.84,254100.0,27.8934,27.9208,27.8661,27.8934,254100.0
2007-08-21 13:05:00,40.84,40.84,40.77,40.81,136500.0,27.8934,27.8934,27.8456,27.873,136500.0
2007-08-21 13:10:00,40.81,40.81,40.76,40.79,184800.0,27.873,27.873,27.8388,27.8593,184800.0
2007-08-21 13:15:00,40.79,40.88,40.79,40.86,438300.0,27.8593,27.9208,27.8593,27.9071,438300.0
2007-08-21 13:20:00,40.84,40.92,40.84,40.88,285300.0,27.8934,27.9481,27.8934,27.9208,285300.0
2007-08-21 13:25:00,40.88,40.97,40.81,40.91,389100.0,27.9208,27.9822,27.873,27.9413,389100.0
2007-08-21 13:30:00,40.92,40.94,40.83,40.85,286500.0,27.9481,27.9617,27.8866,27.9003,286500.0
2007-08-21 13:35:00,40.85,40.94,40.85,40.89,352200.0,27.9003,27.9617,27.9003,27.9276,352200.0
2007-08-21 13:40:00,40.89,40.91,40.84,40.86,206100.0,27.9276,27.9413,27.8934,27.9071,206100.0
2007-08-21 13:45:00,40.86,40.94,40.85,40.89,100200.0,27.9071,27.9617,27.9003,27.9276,100200.0
2007-08-21 13:50:00,40.89,40.93,40.85,40.87,53400.0,27.9276,27.9549,27.9003,27.9139,53400.0
2007-08-21 13:55:00,40.87,40.87,40.78,40.78,154800.0,27.9139,27.9139,27.8525,27.8525,154800.0
2007-08-21 14:00:00,40.79,40.91,40.79,40.9,104100.0,27.8593,27.9413,27.8593,27.9344,104100.0
2007-08-21 14:05:00,40.91,40.91,40.81,40.83,128700.0,27.9413,27.9413,27.873,27.8866,128700.0
2007-08-21 14:10:00,40.83,40.89,40.83,40.85,72600.0,27.8866,27.9276,27.8866,27.9003,72600.0
2007-08-21 14:15:00,40.85,40.85,40.72,40.73,219900.0,27.9003,27.9003,27.8115,27.8183,219900.0
2007-08-21 14:20:00,40.73,40.78,40.73,40.76,175800.0,27.8183,27.8525,27.8183,27.8388,175800.0
2007-08-21 14:25:00,40.76,40.82,40.75,40.76,261300.0,27.8388,27.8798,27.832,27.8388,261300.0
2007-08-21 14:30:00,40.75,40.8,40.67,40.7,314100.0,27.832,27.8661,27.7773,27.7978,314100.0
2007-08-21 14:35:00,40.7,40.75,40.67,40.68,214500.0,27.7978,27.832,27.7773,27.7842,214500.0
2007-08-21 14:40:00,40.67,40.73,40.58,40.58,551100.0,27.7773,27.8183,27.7159,27.7159,551100.0
2007-08-21 14:45:00,40.58,40.64,40.54,40.64,594300.0,27.7159,27.7568,27.6885,27.7568,594300.0
2007-08-21 14:50:00,40.63,40.63,40.55,40.55,346800.0,27.75,27.75,27.6954,27.6954,346800.0
2007-08-21 14:55:00,40.55,40.59,40.54,40.58,855000.0,27.6954,27.7227,27.6885,27.7159,855000.0
2007-08-21 15:00:00,40.58,40.66,40.56,40.61,2950800.0,27.7159,27.7705,27.7022,27.7364,2950800.0
2007-08-21 15:05:00,40.62,40.63,40.55,40.55,1287000.0,27.7432,27.75,27.6954,27.6954,1287000.0
2007-08-21 15:10:00,40.55,40.58,40.53,40.53,888900.0,27.6954,27.7159,27.6817,27.6817,888900.0
2007-08-21 15:15:00,40.54,40.54,40.45,40.51,924300.0,27.6885,27.6885,27.6271,27.6681,924300.0
2007-08-21 15:20:00,40.51,40.56,40.5,40.56,322500.0,27.6681,27.7022,27.6612,27.7022,322500.0
2007-08-21 15:25:00,40.56,40.6,40.53,40.59,574200.0,27.7022,27.7295,27.6817,27.7227,574200.0
2007-08-21 15:30:00,40.59,40.73,40.58,40.71,493800.0,27.7227,27.8183,27.7159,27.8047,493800.0
2007-08-21 15:35:00,40.71,40.72,40.62,40.66,317400.0,27.8047,27.8115,27.7432,27.7705,317400.0
2007-08-21 15:40:00,40.67,40.7,40.58,40.67,455700.0,27.7773,27.7978,27.7159,27.7773,455700.0
2007-08-21 15:45:00,40.68,40.76,40.65,40.7,748200.0,27.7842,27.8388,27.7637,27.7978,748200.0
2007-08-21 15:50:00,40.7,40.72,40.65,40.66,823500.0,27.7978,27.8115,27.7637,27.7705,823500.0
2007-08-21 15:55:00,40.66,40.73,40.63,40.7,911100.0,27.7705,27.8183,27.75,27.7978,911100.0
2007-08-22 09:30:00,41.37,41.97,41.37,41.94,1385100.0,28.2554,28.6652,28.2554,28.6447,1385100.0
2007-08-22 09:35:00,41.94,42.0,41.84,41.93,2093400.0,28.6447,28.6857,28.5764,28.6379,2093400.0
2007-08-22 09:40:00,41.93,42.02,41.89,41.93,2362500.0,28.6379,28.6994,28.6106,28.6379,2362500.0
2007-08-22 09:45:00,41.93,41.94,41.85,41.89,1209000.0,28.6379,28.6447,28.5833,28.6106,1209000.0
2007-08-22 09:50:00,41.89,41.95,41.87,41.93,818700.0,28.6106,28.6516,28.5969,28.6379,818700.0
2007-08-22 09:55:00,41.93,41.96,41.9,41.91,500700.0,28.6379,28.6584,28.6174,28.6242,500700.0
2007-08-22 10:00:00,41.91,41.96,41.87,41.9,834000.0,28.6242,28.6584,28.5969,28.6174,834000.0
2007-08-22 10:05:00,41.9,42.03,41.89,42.02,1775100.0,28.6174,28.7062,28.6106,28.6994,1775100.0
2007-08-22 10:10:00,42.02,42.13,42.0,42.11,1941300.0,28.6994,28.7745,28.6857,28.7608,1941300.0
2007-08-22 10:15:00,42.1,42.11,42.03,42.05,884100.0,28.754,28.7608,28.7062,28.7199,884100.0
2007-08-22 10:20:00,42.05,42.05,41.99,42.03,1475700.0,28.7199,28.7199,28.6789,28.7062,1475700.0
2007-08-22 10:25:00,42.04,42.09,42.04,42.06,990000.0,28.713,28.7472,28.713,28.7267,990000.0
2007-08-22 10:30:00,42.06,42.06,41.93,42.03,1080000.0,28.7267,28.7267,28.6379,28.7062,1080000.0
2007-08-22 10:35:00,42.03,42.08,42.01,42.05,666900.0,28.7062,28.7404,28.6925,28.7199,666900.0
2007-08-22 10:40:00,42.06,42.09,42.0,42.0,568200.0,28.7267,28.7472,28.6857,28.6857,568200.0
2007-08-22 10:45:00,42.01,42.17,42.01,42.15,824700.0,28.6925,28.8018,28.6925,28.7882,824700.0
2007-08-22 10:50:00,42.15,42.2,42.12,42.17,530400.0,28.7882,28.8223,28.7677,28.8018,530400.0
2007-08-22 10:55:00,42.16,42.19,42.15,42.18,451200.0,28.795,28.8155,28.7882,28.8087,451200.0
2007-08-22 11:00:00,42.18,42.32,42.03,42.06,622800.0,28.8087,28.9043,28.7062,28.7267,622800.0
2007-08-22 11:05:00,42.06,42.06,41.9,41.93,1470300.0,28.7267,28.7267,28.6174,28.6379,1470300.0
2007-08-22 11:10:00,41.93,41.93,41.86,41.91,1029900.0,28.6379,28.6379,28.5901,28.6242,1029900.0
2007-08-22 11:15:00,41.91,41.94,41.86,41.94,1189200.0,28.6242,28.6447,28.5901,28.6447,1189200.0
2007-08-22 11:20:00,41.94,42.01,41.91,41.98,964200.0,28.6447,28.6925,28.6242,28.6721,964200.0
2007-08-22 11:25:00,41.98,42.01,41.96,41.97,657600.0,28.6721,28.6925,28.6584,28.6652,657600.0
2007-08-22 11:30:00,41.98,42.03,41.93,42.01,368400.0,28.6721,28.7062,28.6379,28.6925,368400.0
2007-08-22 11:35:00,42.01,42.05,42.01,42.03,352800.0,28.6925,28.7199,28.6925,28.7062,352800.0
2007-08-22 11:40:00,42.02,42.06,41.99,42.04,512100.0,28.6994,28.7267,28.6789,28.713,512100.0
2007-08-22 11:45:00,42.04,42.12,42.03,42.09,269400.0,28.713,28.7677,28.7062,28.7472,269400.0
2007-08-22 11:50:00,42.08,42.12,42.08,42.11,162300.0,28.7404,28.7677,28.7404,28.7608,162300.0
2007-08-22 11:55:00,42.11,42.12,42.0,42.1,306900.0,28.7608,28.7677,28.6857,28.754,306900.0
2007-08-22 12:00:00,42.09,42.11,42.03,42.07,391200.0,28.7472,28.7608,28.7062,28.7335,391200.0
2007-08-22 12:05:00,42.07,42.13,42.06,42.11,677400.0,28.7335,28.7745,28.7267,28.7608,677400.0
2007-08-22 12:10:00,42.11,42.18,42.0,42.1,772500.0,28.7608,28.8087,28.6857,28.754,772500.0
2007-08-22 12:15:00,42.1,42.11,42.0,42.05,420000.0,28.754,28.7608,28.6857,28.7199,420000.0
2007-08-22 12:20:00,42.05,42.07,42.0,42.01,96300.0,28.7199,28.7335,28.6857,28.6925,96300.0
2007-08-22 12:25:00,42.02,42.03,41.93,41.97,354900.0,28.6994,28.7062,28.6379,28.6652,354900.0
2007-08-22 12:30:00,41.97,41.99,41.86,41.93,442800.0,28.6652,28.6789,28.5901,28.6379,442800.0
2007-08-22 12:35:00,41.93,41.97,41.82,41.93,342900.0,28.6379,28.6652,28.5628,28.6379,342900.0
2007-08-22 12:40:00,41.93,42.0,41.91,41.99,305700.0,28.6379,28.6857,28.6242,28.6789,305700.0
2007-08-22 12:45:00,41.99,42.06,41.98,42.01,285900.0,28.6789,28.7267,28.6721,28.6925,285900.0
2007-08-22 12:50:00,42.01,42.02,41.95,42.0,173700.0,28.6925,28.6994,28.6516,28.6857,173700.0
2007-08-22 12:55:00,41.99,42.0,41.94,41.94,45600.0,28.6789,28.6857,28.6447,28.6447,45600.0
2007-08-22 13:00:00,41.95,41.99,41.87,41.89,168900.0,28.6516,28.6789,28.5969,28.6106,168900.0
2007-08-22 13:05:00,41.89,41.91,41.85,41.88,269100.0,28.6106,28.6242,28.5833,28.6038,269100.0
2007-08-22 13:10:00,41.89,41.93,41.84,41.88,177900.0,28.6106,28.6379,28.5764,28.6038,177900.0
2007-08-22 13:15:00,41.88,41.88,41.8,41.85,418200.0,28.6038,28.6038,28.5491,28.5833,418200.0
2007-08-22 13:20:00,41.86,42.0,41.86,41.95,261300.0,28.5901,28.6857,28.5901,28.6516,261300.0
2007-08-22 13:25:00,41.96,42.0,41.94,41.98,151200.0,28.6584,28.6857,28.6447,28.6721,151200.0
2007-08-22 13:30:00,41.99,42.01,41.97,42.0,107700.0,28.6789,28.6925,28.6652,28.6857,107700.0
2007-08-22 13:35:00,42.0,42.05,41.98,42.03,234600.0,28.6857,28.7199,28.6721,28.7062,234600.0
2007-08-22 13:40:00,42.03,42.09,42.0,42.04,310500.0,28.7062,28.7472,28.6857,28.713,310500.0
2007-08-22 13:45:00,42.04,42.06,41.99,42.01,73800.0,28.713,28.7267,28.6789,28.6925,73800.0
2007-08-22 13:50:00,42.02,42.06,42.0,42.03,58800.0,28.6994,28.7267,28.6857,28.7062,58800.0
2007-08-22 13:55:00,42.05,42.15,42.03,42.11,155400.0,28.7199,28.7882,28.7062,28.7608,155400.0
2007-08-22 14:00:00,42.1,42.15,42.08,42.1,182100.0,28.754,28.7882,28.7404,28.754,182100.0
2007-08-22 14:05:00,42.1,42.15,42.03,42.12,309300.0,28.754,28.7882,28.7062,28.7677,309300.0
2007-08-22 14:10:00,42.13,42.18,42.05,42.06,178800.0,28.7745,28.8087,28.7199,28.7267,178800.0
2007-08-22 14:15:00,42.06,42.08,42.01,42.03,391500.0,28.7267,28.7404,28.6925,28.7062,391500.0
2007-08-22 14:20:00,42.04,42.05,41.96,41.97,108300.0,28.713,28.7199,28.6584,28.6652,108300.0
2007-08-22 14:25:00,41.98,42.02,41.96,41.96,266700.0,28.6721,28.6994,28.6584,28.6584,266700.0
2007-08-22 14:30:00,41.96,42.02,41.94,41.96,135600.0,28.6584,28.6994,28.6447,28.6584,135600.0
2007-08-22 14:35:00,41.96,42.02,41.89,41.96,176700.0,28.6584,28.6994,28.6106,28.6584,176700.0
2007-08-22 14:40:00,41.97,42.08,41.97,42.05,190200.0,28.6652,28.7404,28.6652,28.7199,190200.0
2007-08-22 14:45:00,42.05,42.08,41.98,42.05,87000.0,28.7199,28.7404,28.6721,28.7199,87000.0
2007-08-22 14:50:00,42.05,42.16,42.05,42.11,411600.0,28.7199,28.795,28.7199,28.7608,411600.0
2007-08-22 14:55:00,42.12,42.16,42.02,42.1,570300.0,28.7677,28.795,28.6994,28.754,570300.0
2007-08-22 15:00:00,42.1,42.14,42.08,42.14,321300.0,28.754,28.7813,28.7404,28.7813,321300.0
2007-08-22 15:05:00,42.14,42.14,42.1,42.12,94200.0,28.7813,28.7813,28.754,28.7677,94200.0
2007-08-22 15:10:00,42.11,42.16,42.11,42.14,155400.0,28.7608,28.795,28.7608,28.7813,155400.0
2007-08-22 15:15:00,42.14,42.23,42.13,42.22,673200.0,28.7813,28.8428,28.7745,28.836,673200.0
2007-08-22 15:20:00,42.22,42.26,42.21,42.22,299700.0,28.836,28.8633,28.8291,28.836,299700.0
2007-08-22 15:25:00,42.22,42.3,42.2,42.24,702600.0,28.836,28.8906,28.8223,28.8496,702600.0
2007-08-22 15:30:00,42.24,42.4,42.24,42.38,811200.0,28.8496,28.9589,28.8496,28.9453,811200.0
2007-08-22 15:35:00,42.38,42.44,42.33,42.44,932400.0,28.9453,28.9862,28.9111,28.9862,932400.0
2007-08-22 15:40:00,42.44,42.5,42.44,42.47,1965000.0,28.9862,29.0272,28.9862,29.0067,1965000.0
2007-08-22 15:45:00,42.47,42.53,42.1,42.48,2215200.0,29.0067,29.0477,28.754,29.0136,2215200.0
2007-08-22 15:50:00,42.49,42.5,42.39,42.43,2565300.0,29.0204,29.0272,28.9521,28.9794,2565300.0
2007-08-22 15:55:00,42.43,42.52,42.42,42.51,1262400.0,28.9794,29.0409,28.9726,29.034,1262400.0
2007-08-23 09:30:00,42.83,42.99,42.79,42.85,1190700.0,29.2526,29.3619,29.2253,29.2663,1190700.0
2007-08-23 09:35:00,42.85,42.98,42.81,42.82,1917900.0,29.2663,29.355,29.2389,29.2458,1917900.0
2007-08-23 09:40:00,42.81,42.82,42.73,42.73,1309800.0,29.2389,29.2458,29.1843,29.1843,1309800.0
2007-08-23 09:45:00,42.73,42.73,42.61,42.66,1374600.0,29.1843,29.1843,29.1023,29.1365,1374600.0
2007-08-23 09:50:00,42.66,42.73,42.57,42.57,1431600.0,29.1365,29.1843,29.075,29.075,1431600.0
2007-08-23 09:55:00,42.57,42.61,42.49,42.61,1272600.0,29.075,29.1023,29.0204,29.1023,1272600.0
2007-08-23 10:00:00,42.6,42.62,42.54,42.61,640800.0,29.0955,29.1092,29.0545,29.1023,640800.0
2007-08-23 10:05:00,42.61,42.71,42.59,42.59,656700.0,29.1023,29.1706,29.0887,29.0887,656700.0
2007-08-23 10:10:00,42.59,42.63,42.5,42.53,376500.0,29.0887,29.116,29.0272,29.0477,376500.0
2007-08-23 10:15:00,42.53,42.53,42.44,42.49,366000.0,29.0477,29.0477,28.9862,29.0204,366000.0
2007-08-23 10:20:00,42.49,42.5,42.38,42.46,549600.0,29.0204,29.0272,28.9453,28.9999,549600.0
2007-08-23 10:25:00,42.46,42.49,42.42,42.43,425100.0,28.9999,29.0204,28.9726,28.9794,425100.0
2007-08-23 10:30:00,42.44,42.48,42.36,42.46,1384200.0,28.9862,29.0136,28.9316,28.9999,1384200.0
2007-08-23 10:35:00,42.46,42.55,42.42,42.54,2206200.0,28.9999,29.0614,28.9726,29.0545,2206200.0
2007-08-23 10:40:00,42.53,42.55,42.45,42.46,608700.0,29.0477,29.0614,28.9931,28.9999,608700.0
2007-08-23 10:45:00,42.46,42.55,42.46,42.54,766200.0,28.9999,29.0614,28.9999,29.0545,766200.0
2007-08-23 10:50:00,42.54,42.64,42.54,42.54,1085100.0,29.0545,29.1228,29.0545,29.0545,1085100.0
2007-08-23 10:55:00,42.54,42.58,42.53,42.58,200100.0,29.0545,29.0819,29.0477,29.0819,200100.0
2007-08-23 11:00:00,42.58,42.58,42.49,42.49,742500.0,29.0819,29.0819,29.0204,29.0204,742500.0
2007-08-23 11:05:00,42.49,42.63,42.47,42.5,660300.0,29.0204,29.116,29.0067,29.0272,660300.0
2007-08-23 11:10:00,42.5,42.51,42.39,42.4,702600.0,29.0272,29.034,28.9521,28.9589,702600.0
2007-08-23 11:15:00,42.39,42.42,42.35,42.4,370200.0,28.9521,28.9726,28.9248,28.9589,370200.0
2007-08-23 11:20:00,42.41,42.45,42.36,42.43,185100.0,28.9657,28.9931,28.9316,28.9794,185100.0
2007-08-23 11:25:00,42.43,42.45,42.33,42.34,288900.0,28.9794,28.9931,28.9111,28.9179,288900.0
2007-08-23 11:30:00,42.33,42.35,42.26,42.27,438300.0,28.9111,28.9248,28.8633,28.8701,438300.0
2007-08-23 11:35:00,42.27,42.29,42.23,42.28,421800.0,28.8701,28.8838,28.8428,28.877,421800.0
2007-08-23 11:40:00,42.28,42.3,42.22,42.22,534000.0,28.877,28.8906,28.836,28.836,534000.0
2007-08-23 11:45:00,42.22,42.23,42.18,42.2,246900.0,28.836,28.8428,28.8087,28.8223,246900.0
2007-08-23 11:50:00,42.19,42.19,42.14,42.18,535800.0,28.8155,28.8155,28.7813,28.8087,535800.0
2007-08-23 11:55:00,42.18,42.18,42.06,42.08,343800.0,28.8087,28.8087,28.7267,28.7404,343800.0
2007-08-23 12:00:00,42.08,42.14,42.08,42.13,290100.0,28.7404,28.7813,28.7404,28.7745,290100.0
2007-08-23 12:05:00,42.13,42.2,42.11,42.16,308100.0,28.7745,28.8223,28.7608,28.795,308100.0
2007-08-23 12:10:00,42.16,42.24,42.16,42.2,370200.0,28.795,28.8496,28.795,28.8223,370200.0
2007-08-23 12:15:00,42.2,42.27,42.2,42.27,219600.0,28.8223,28.8701,28.8223,28.8701,219600.0
2007-08-23 12:20:00,42.27,42.29,42.2,42.25,304800.0,28.8701,28.8838,28.8223,28.8565,304800.0
2007-08-23 12:25:00,42.25,42.26,42.18,42.23,253500.0,28.8565,28.8633,28.8087,28.8428,253500.0
2007-08-23 12:30:00,42.23,42.25,42.21,42.24,249300.0,28.8428,28.8565,28.8291,28.8496,249300.0
2007-08-23 12:35:00,42.25,42.29,42.24,42.28,214800.0,28.8565,28.8838,28.8496,28.877,214800.0
2007-08-23 12:40:00,42.28,42.33,42.28,42.29,457200.0,28.877,28.9111,28.877,28.8838,457200.0
2007-08-23 12:45:00,42.29,42.37,42.25,42.32,442800.0,28.8838,28.9384,28.8565,28.9043,442800.0
2007-08-23 12:50:00,42.32,42.33,42.17,42.2,407100.0,28.9043,28.9111,28.8018,28.8223,407100.0
2007-08-23 12:55:00,42.2,42.22,42.13,42.21,443400.0,28.8223,28.836,28.7745,28.8291,443400.0
2007-08-23 13:00:00,42.2,42.26,42.17,42.2,1437300.0,28.8223,28.8633,28.8018,28.8223,1437300.0
2007-08-23 13:05:00,42.2,42.25,42.2,42.25,301500.0,28.8223,28.8565,28.8223,28.8565,301500.0
2007-08-23 13:10:00,42.24,42.29,42.23,42.29,296700.0,28.8496,28.8838,28.8428,28.8838,296700.0
2007-08-23 13:15:00,42.29,42.32,42.24,42.25,273000.0,28.8838,28.9043,28.8496,28.8565,273000.0
2007-08-23 13:20:00,42.25,42.27,42.22,42.23,303000.0,28.8565,28.8701,28.836,28.8428,303000.0
2007-08-23 13:25:00,42.23,42.24,42.21,42.23,177000.0,28.8428,28.8496,28.8291,28.8428,177000.0
2007-08-23 13:30:00,42.23,42.28,42.23,42.24,192600.0,28.8428,28.877,28.8428,28.8496,192600.0
2007-08-23 13:35:00,42.26,42.34,42.26,42.29,187500.0,28.8633,28.9179,28.8633,28.8838,187500.0
2007-08-23 13:40:00,42.29,42.39,42.28,42.38,239700.0,28.8838,28.9521,28.877,28.9453,239700.0
2007-08-23 13:45:00,42.38,42.38,42.33,42.35,123000.0,28.9453,28.9453,28.9111,28.9248,123000.0
2007-08-23 13:50:00,42.36,42.42,42.36,42.39,216300.0,28.9316,28.9726,28.9316,28.9521,216300.0
2007-08-23 13:55:00,42.4,42.44,42.37,42.42,348300.0,28.9589,28.9862,28.9384,28.9726,348300.0
2007-08-23 14:00:00,42.42,42.44,42.37,42.42,772500.0,28.9726,28.9862,28.9384,28.9726,772500.0
2007-08-23 14:05:00,42.42,42.54,42.4,42.54,384300.0,28.9726,29.0545,28.9589,29.0545,384300.0
2007-08-23 14:10:00,42.54,42.59,42.54,42.59,413400.0,29.0545,29.0887,29.0545,29.0887,413400.0
2007-08-23 14:15:00,42.59,42.6,42.51,42.54,220200.0,29.0887,29.0955,29.034,29.0545,220200.0
2007-08-23 14:20:00,42.54,42.55,42.47,42.47,255000.0,29.0545,29.0614,29.0067,29.0067,255000.0
2007-08-23 14:25:00,42.47,42.48,42.45,42.47,222300.0,29.0067,29.0136,28.9931,29.0067,222300.0
2007-08-23 14:30:00,42.47,42.56,42.47,42.56,131400.0,29.0067,29.0682,29.0067,29.0682,131400.0
2007-08-23 14:35:00,42.56,42.6,42.52,42.52,616200.0,29.0682,29.0955,29.0409,29.0409,616200.0
2007-08-23 14:40:00,42.52,42.52,42.37,42.41,486600.0,29.0409,29.0409,28.9384,28.9657,486600.0
2007-08-23 14:45:00,42.42,42.47,42.39,42.42,504600.0,28.9726,29.0067,28.9521,28.9726,504600.0
2007-08-23 14:50:00,42.42,42.46,42.41,42.43,281400.0,28.9726,28.9999,28.9657,28.9794,281400.0
2007-08-23 14:55:00,42.43,42.47,42.41,42.46,210300.0,28.9794,29.0067,28.9657,28.9999,210300.0
2007-08-23 15:00:00,42.46,42.53,42.42,42.48,415800.0,28.9999,29.0477,28.9726,29.0136,415800.0
2007-08-23 15:05:00,42.48,42.49,42.42,42.47,232800.0,29.0136,29.0204,28.9726,29.0067,232800.0
2007-08-23 15:10:00,42.47,42.51,42.44,42.46,350400.0,29.0067,29.034,28.9862,28.9999,350400.0
2007-08-23 15:15:00,42.45,42.56,42.37,42.56,602100.0,28.9931,29.0682,28.9384,29.0682,602100.0
2007-08-23 15:20:00,42.55,42.66,42.55,42.63,1068900.0,29.0614,29.1365,29.0614,29.116,1068900.0
2007-08-23 15:25:00,42.63,42.65,42.59,42.6,732300.0,29.116,29.1297,29.0887,29.0955,732300.0
2007-08-23 15:30:00,42.6,42.64,42.6,42.62,360600.0,29.0955,29.1228,29.0955,29.1092,360600.0
2007-08-23 15:35:00,42.62,42.62,42.52,42.55,609000.0,29.1092,29.1092,29.0409,29.0614,609000.0
2007-08-23 15:40:00,42.55,42.62,42.5,42.6,399000.0,29.0614,29.1092,29.0272,29.0955,399000.0
2007-08-23 15:45:00,42.6,42.7,42.6,42.66,1071000.0,29.0955,29.1638,29.0955,29.1365,1071000.0
2007-08-23 15:50:00,42.66,42.69,42.6,42.6,747600.0,29.1365,29.157,29.0955,29.0955,747600.0
2007-08-23 15:55:00,42.6,42.67,42.58,42.63,1492500.0,29.0955,29.1433,29.0819,29.116,1492500.0
2007-08-24 09:30:00,42.67,42.69,42.53,42.67,735300.0,29.1433,29.157,29.0477,29.1433,735300.0
2007-08-24 09:35:00,42.67,42.71,42.6,42.64,1480800.0,29.1433,29.1706,29.0955,29.1228,1480800.0
2007-08-24 09:40:00,42.64,42.66,42.6,42.64,569400.0,29.1228,29.1365,29.0955,29.1228,569400.0
2007-08-24 09:45:00,42.64,42.74,42.63,42.68,561900.0,29.1228,29.1911,29.116,29.1502,561900.0
2007-08-24 09:50:00,42.69,42.77,42.69,42.72,385800.0,29.157,29.2116,29.157,29.1775,385800.0
2007-08-24 09:55:00,42.72,42.75,42.7,42.74,507900.0,29.1775,29.198,29.1638,29.1911,507900.0
2007-08-24 10:00:00,42.74,42.97,42.74,42.96,1545000.0,29.1911,29.3482,29.1911,29.3414,1545000.0
2007-08-24 10:05:00,42.96,43.02,42.9,43.0,1059300.0,29.3414,29.3824,29.3004,29.3687,1059300.0
2007-08-24 10:10:00,43.0,43.03,42.83,42.93,1395900.0,29.3687,29.3892,29.2526,29.3209,1395900.0
2007-08-24 10:15:00,42.93,42.99,42.92,42.92,643500.0,29.3209,29.3619,29.3141,29.3141,643500.0
2007-08-24 10:20:00,42.92,42.95,42.87,42.88,1464600.0,29.3141,29.3346,29.2799,29.2867,1464600.0
2007-08-24 10:25:00,42.87,42.92,42.84,42.9,1756200.0,29.2799,29.3141,29.2594,29.3004,1756200.0
2007-08-24 10:30:00,42.9,42.96,42.83,42.86,789000.0,29.3004,29.3414,29.2526,29.2731,789000.0
2007-08-24 10:35:00,42.87,42.88,42.82,42.85,492000.0,29.2799,29.2867,29.2458,29.2663,492000.0
2007-08-24 10:40:00,42.86,42.88,42.83,42.86,413100.0,29.2731,29.2867,29.2526,29.2731,413100.0
2007-08-24 10:45:00,42.86,42.9,42.86,42.88,826800.0,29.2731,29.3004,29.2731,29.2867,826800.0
2007-08-24 10:50:00,42.88,42.89,42.83,42.89,411900.0,29.2867,29.2936,29.2526,29.2936,411900.0
2007-08-24 10:55:00,42.89,42.9,42.86,42.88,212700.0,29.2936,29.3004,29.2731,29.2867,212700.0
2007-08-24 11:00:00,42.88,42.92,42.87,42.9,570600.0,29.2867,29.3141,29.2799,29.3004,570600.0
2007-08-24 11:05:00,42.9,42.94,42.87,42.92,878100.0,29.3004,29.3277,29.2799,29.3141,878100.0
2007-08-24 11:10:00,42.91,42.93,42.89,42.9,189900.0,29.3072,29.3209,29.2936,29.3004,189900.0
2007-08-24 11:15:00,42.9,42.94,42.88,42.92,343200.0,29.3004,29.3277,29.2867,29.3141,343200.0
2007-08-24 11:20:00,42.92,42.96,42.89,42.94,358200.0,29.3141,29.3414,29.2936,29.3277,358200.0
2007-08-24 11:25:00,42.94,42.98,42.9,42.92,352500.0,29.3277,29.355,29.3004,29.3141,352500.0
2007-08-24 11:30:00,42.92,42.93,42.88,42.92,692100.0,29.3141,29.3209,29.2867,29.3141,692100.0
2007-08-24 11:35:00,42.92,42.93,42.88,42.88,225300.0,29.3141,29.3209,29.2867,29.2867,225300.0
2007-08-24 11:40:00,42.89,42.9,42.85,42.88,688800.0,29.2936,29.3004,29.2663,29.2867,688800.0
2007-08-24 11:45:00,42.88,42.89,42.86,42.88,596700.0,29.2867,29.2936,29.2731,29.2867,596700.0
2007-08-24 11:50:00,42.88,42.93,42.88,42.92,1121400.0,29.2867,29.3209,29.2867,29.3141,1121400.0
2007-08-24 11:55:00,42.92,42.94,42.9,42.94,805500.0,29.3141,29.3277,29.3004,29.3277,805500.0
2007-08-24 12:00:00,42.94,42.97,42.91,42.93,334200.0,29.3277,29.3482,29.3072,29.3209,334200.0
2007-08-24 12:05:00,42.94,43.02,42.94,43.0,441300.0,29.3277,29.3824,29.3277,29.3687,441300.0
2007-08-24 12:10:00,42.99,43.03,42.96,43.02,372300.0,29.3619,29.3892,29.3414,29.3824,372300.0
2007-08-24 12:15:00,43.02,43.22,43.02,43.2,757500.0,29.3824,29.519,29.3824,29.5053,757500.0
2007-08-24 12:20:00,43.21,43.3,43.21,43.26,1014900.0,29.5121,29.5736,29.5121,29.5463,1014900.0
2007-08-24 12:25:00,43.26,43.28,43.23,43.24,354600.0,29.5463,29.5599,29.5258,29.5326,354600.0
2007-08-24 12:30:00,43.24,43.29,43.23,43.25,328800.0,29.5326,29.5668,29.5258,29.5395,328800.0
2007-08-24 12:35:00,43.25,43.3,43.22,43.3,138900.0,29.5395,29.5736,29.519,29.5736,138900.0
2007-08-24 12:40:00,43.29,43.33,43.27,43.31,307200.0,29.5668,29.5941,29.5531,29.5804,307200.0
2007-08-24 12:45:00,43.3,43.31,43.2,43.26,483000.0,29.5736,29.5804,29.5053,29.5463,483000.0
2007-08-24 12:50:00,43.26,43.32,43.22,43.28,294900.0,29.5463,29.5873,29.519,29.5599,294900.0
2007-08-24 12:55:00,43.28,43.32,43.28,43.3,150600.0,29.5599,29.5873,29.5599,29.5736,150600.0
2007-08-24 13:00:00,43.3,43.42,43.3,43.38,836700.0,29.5736,29.6556,29.5736,29.6282,836700.0
2007-08-24 13:05:00,43.38,43.44,43.36,43.42,1303500.0,29.6282,29.6692,29.6146,29.6556,1303500.0
2007-08-24 13:10:00,43.42,43.49,43.42,43.45,714600.0,29.6556,29.7034,29.6556,29.6761,714600.0
2007-08-24 13:15:00,43.45,43.51,43.15,43.43,794100.0,29.6761,29.717,29.4712,29.6624,794100.0
2007-08-24 13:20:00,43.43,43.43,43.4,43.42,188400.0,29.6624,29.6624,29.6419,29.6556,188400.0
2007-08-24 13:25:00,43.43,43.52,43.39,43.42,400500.0,29.6624,29.7239,29.6351,29.6556,400500.0
2007-08-24 13:30:00,43.42,43.42,43.33,43.33,426600.0,29.6556,29.6556,29.5941,29.5941,426600.0
2007-08-24 13:35:00,43.33,43.38,43.31,43.38,220200.0,29.5941,29.6282,29.5804,29.6282,220200.0
2007-08-24 13:40:00,43.38,43.44,43.37,43.43,203700.0,29.6282,29.6692,29.6214,29.6624,203700.0
2007-08-24 13:45:00,43.42,43.43,43.36,43.38,138600.0,29.6556,29.6624,29.6146,29.6282,138600.0
2007-08-24 13:50:00,43.38,43.42,43.38,43.42,159000.0,29.6282,29.6556,29.6282,29.6556,159000.0
2007-08-24 13:55:00,43.41,43.48,43.41,43.46,406200.0,29.6487,29.6965,29.6487,29.6829,406200.0
2007-08-24 14:00:00,43.45,43.52,43.44,43.52,222300.0,29.6761,29.7239,29.6692,29.7239,222300.0
2007-08-24 14:05:00,43.52,43.58,43.51,43.55,501900.0,29.7239,29.7648,29.717,29.7444,501900.0
2007-08-24 14:10:00,43.56,43.59,43.55,43.56,817800.0,29.7512,29.7717,29.7444,29.7512,817800.0
2007-08-24 14:15:00,43.56,43.6,43.56,43.56,538500.0,29.7512,29.7785,29.7512,29.7512,538500.0
2007-08-24 14:20:00,43.56,43.6,43.55,43.59,211800.0,29.7512,29.7785,29.7444,29.7717,211800.0
2007-08-24 14:25:00,43.59,43.59,43.54,43.56,310800.0,29.7717,29.7717,29.7375,29.7512,310800.0
2007-08-24 14:30:00,43.56,43.56,43.47,43.49,129900.0,29.7512,29.7512,29.6897,29.7034,129900.0
2007-08-24 14:35:00,43.49,43.56,43.48,43.52,136800.0,29.7034,29.7512,29.6965,29.7239,136800.0
2007-08-24 14:40:00,43.52,43.57,43.49,43.52,104400.0,29.7239,29.758,29.7034,29.7239,104400.0
2007-08-24 14:45:00,43.52,43.58,43.51,43.58,175800.0,29.7239,29.7648,29.717,29.7648,175800.0
2007-08-24 14:50:00,43.58,43.67,43.57,43.65,954900.0,29.7648,29.8263,29.758,29.8127,954900.0
2007-08-24 14:55:00,43.65,43.69,43.65,43.68,440700.0,29.8127,29.84,29.8127,29.8331,440700.0
2007-08-24 15:00:00,43.68,43.69,43.59,43.6,351300.0,29.8331,29.84,29.7717,29.7785,351300.0
2007-08-24 15:05:00,43.61,43.65,43.58,43.6,499200.0,29.7853,29.8127,29.7648,29.7785,499200.0
2007-08-24 15:10:00,43.6,43.61,43.57,43.59,461100.0,29.7785,29.7853,29.758,29.7717,461100.0
2007-08-24 15:15:00,43.59,43.65,43.56,43.58,225600.0,29.7717,29.8127,29.7512,29.7648,225600.0
2007-08-24 15:20:00,43.58,43.58,43.5,43.52,147300.0,29.7648,29.7648,29.7102,29.7239,147300.0
2007-08-24 15:25:00,43.52,43.62,43.52,43.61,189600.0,29.7239,29.7922,29.7239,29.7853,189600.0
2007-08-24 15:30:00,43.61,43.76,43.61,43.7,629400.0,29.7853,29.8878,29.7853,29.8468,629400.0
2007-08-24 15:35:00,43.7,43.73,43.69,43.73,193800.0,29.8468,29.8673,29.84,29.8673,193800.0
2007-08-24 15:40:00,43.73,43.76,43.69,43.73,458400.0,29.8673,29.8878,29.84,29.8673,458400.0
2007-08-24 15:45:00,43.73,43.73,43.66,43.68,328800.0,29.8673,29.8673,29.8195,29.8331,328800.0
2007-08-24 15:50:00,43.68,43.69,43.59,43.62,652500.0,29.8331,29.84,29.7717,29.7922,652500.0
2007-08-24 15:55:00,43.62,43.68,43.6,43.64,729000.0,29.7922,29.8331,29.7785,29.8058,729000.0
2007-08-27 09:30:00,43.64,44.6,43.5,43.61,806400.0,29.8058,30.4615,29.7102,29.7853,806400.0
2007-08-27 09:35:00,43.6,43.73,43.58,43.73,800100.0,29.7785,29.8673,29.7648,29.8673,800100.0
2007-08-27 09:40:00,43.74,43.77,43.65,43.65,1328700.0,29.8741,29.8946,29.8127,29.8127,1328700.0
2007-08-27 09:45:00,43.65,43.68,43.57,43.63,901800.0,29.8127,29.8331,29.758,29.799,901800.0
2007-08-27 09:50:00,43.63,43.67,43.57,43.65,546300.0,29.799,29.8263,29.758,29.8127,546300.0
2007-08-27 09:55:00,43.65,43.72,43.63,43.7,458700.0,29.8127,29.8605,29.799,29.8468,458700.0
2007-08-27 10:00:00,43.71,43.86,43.61,43.69,875100.0,29.8536,29.9561,29.7853,29.84,875100.0
2007-08-27 10:05:00,43.69,43.75,43.58,43.58,613800.0,29.84,29.881,29.7648,29.7648,613800.0
2007-08-27 10:10:00,43.58,43.61,43.54,43.6,453300.0,29.7648,29.7853,29.7375,29.7785,453300.0
2007-08-27 10:15:00,43.6,43.67,43.58,43.64,253500.0,29.7785,29.8263,29.7648,29.8058,253500.0
2007-08-27 10:20:00,43.65,43.67,43.59,43.67,552600.0,29.8127,29.8263,29.7717,29.8263,552600.0
2007-08-27 10:25:00,43.66,43.74,43.59,43.74,655200.0,29.8195,29.8741,29.7717,29.8741,655200.0
2007-08-27 10:30:00,43.76,43.76,43.66,43.72,246900.0,29.8878,29.8878,29.8195,29.8605,246900.0
2007-08-27 10:35:00,43.71,43.72,43.64,43.71,167400.0,29.8536,29.8605,29.8058,29.8536,167400.0
2007-08-27 10:40:00,43.71,43.75,43.66,43.69,384900.0,29.8536,29.881,29.8195,29.84,384900.0
2007-08-27 10:45:00,43.69,43.71,43.64,43.7,261300.0,29.84,29.8536,29.8058,29.8468,261300.0
2007-08-27 10:50:00,43.7,43.74,43.67,43.71,267000.0,29.8468,29.8741,29.8263,29.8536,267000.0
2007-08-27 10:55:00,43.71,43.78,43.69,43.74,363000.0,29.8536,29.9014,29.84,29.8741,363000.0
2007-08-27 11:00:00,43.74,43.75,43.72,43.73,210000.0,29.8741,29.881,29.8605,29.8673,210000.0
2007-08-27 11:05:00,43.73,43.74,43.63,43.65,302400.0,29.8673,29.8741,29.799,29.8127,302400.0
2007-08-27 11:10:00,43.65,43.69,43.61,43.63,226500.0,29.8127,29.84,29.7853,29.799,226500.0
2007-08-27 11:15:00,43.63,43.64,43.52,43.55,297300.0,29.799,29.8058,29.7239,29.7444,297300.0
2007-08-27 11:20:00,43.58,43.6,43.49,43.56,301200.0,29.7648,29.7785,29.7034,29.7512,301200.0
2007-08-27 11:25:00,43.56,43.65,43.55,43.62,785400.0,29.7512,29.8127,29.7444,29.7922,785400.0
2007-08-27 11:30:00,43.62,43.63,43.57,43.63,252900.0,29.7922,29.799,29.758,29.799,252900.0
2007-08-27 11:35:00,43.63,43.67,43.61,43.63,144900.0,29.799,29.8263,29.7853,29.799,144900.0
2007-08-27 11:40:00,43.62,43.67,43.62,43.66,99600.0,29.7922,29.8263,29.7922,29.8195,99600.0
2007-08-27 11:45:00,43.66,43.75,43.66,43.73,468000.0,29.8195,29.881,29.8195,29.8673,468000.0
2007-08-27 11:50:00,43.73,43.75,43.71,43.74,421800.0,29.8673,29.881,29.8536,29.8741,421800.0
2007-08-27 11:55:00,43.74,43.74,43.7,43.71,191400.0,29.8741,29.8741,29.8468,29.8536,191400.0
2007-08-27 12:00:00,43.71,43.71,43.61,43.62,185100.0,29.8536,29.8536,29.7853,29.7922,185100.0
2007-08-27 12:05:00,43.63,43.65,43.62,43.64,157200.0,29.799,29.8127,29.7922,29.8058,157200.0
2007-08-27 12:10:00,43.65,43.74,43.65,43.73,190200.0,29.8127,29.8741,29.8127,29.8673,190200.0
2007-08-27 12:15:00,43.74,43.78,43.74,43.75,171300.0,29.8741,29.9014,29.8741,29.881,171300.0
2007-08-27 12:20:00,43.75,43.81,43.75,43.78,490200.0,29.881,29.9219,29.881,29.9014,490200.0
2007-08-27 12:25:00,43.77,43.78,43.73,43.76,143700.0,29.8946,29.9014,29.8673,29.8878,143700.0
2007-08-27 12:30:00,43.76,43.76,43.73,43.76,54600.0,29.8878,29.8878,29.8673,29.8878,54600.0
2007-08-27 12:35:00,43.77,43.81,43.77,43.8,156900.0,29.8946,29.9219,29.8946,29.9151,156900.0
2007-08-27 12:40:00,43.8,43.84,43.78,43.83,97500.0,29.9151,29.9424,29.9014,29.9356,97500.0
2007-08-27 12:45:00,43.82,43.84,43.76,43.79,127800.0,29.9288,29.9424,29.8878,29.9083,127800.0
2007-08-27 12:50:00,43.79,43.81,43.74,43.75,202200.0,29.9083,29.9219,29.8741,29.881,202200.0
2007-08-27 12:55:00,43.74,43.75,43.7,43.75,42300.0,29.8741,29.881,29.8468,29.881,42300.0
2007-08-27 13:00:00,43.75,43.83,43.75,43.79,66000.0,29.881,29.9356,29.881,29.9083,66000.0
2007-08-27 13:05:00,43.79,43.9,43.79,43.89,585000.0,29.9083,29.9834,29.9083,29.9766,585000.0
2007-08-27 13:10:00,43.88,43.9,43.84,43.89,95400.0,29.9697,29.9834,29.9424,29.9766,95400.0
2007-08-27 13:15:00,43.89,43.93,43.87,43.89,170400.0,29.9766,30.0039,29.9629,29.9766,170400.0
2007-08-27 13:20:00,43.89,43.91,43.85,43.87,105600.0,29.9766,29.9902,29.9493,29.9629,105600.0
2007-08-27 13:25:00,43.86,43.9,43.85,43.88,125100.0,29.9561,29.9834,29.9493,29.9697,125100.0
2007-08-27 13:30:00,43.88,43.9,43.86,43.86,87900.0,29.9697,29.9834,29.9561,29.9561,87900.0
2007-08-27 13:35:00,43.86,43.86,43.78,43.8,202200.0,29.9561,29.9561,29.9014,29.9151,202200.0
2007-08-27 13:40:00,43.8,43.86,43.79,43.86,108600.0,29.9151,29.9561,29.9083,29.9561,108600.0
2007-08-27 13:45:00,43.86,43.9,43.84,43.87,82800.0,29.9561,29.9834,29.9424,29.9629,82800.0
2007-08-27 13:50:00,43.87,43.9,43.77,43.77,143700.0,29.9629,29.9834,29.8946,29.8946,143700.0
2007-08-27 13:55:00,43.76,43.79,43.72,43.77,256200.0,29.8878,29.9083,29.8605,29.8946,256200.0
2007-08-27 14:00:00,43.77,43.84,43.75,43.79,192600.0,29.8946,29.9424,29.881,29.9083,192600.0
2007-08-27 14:05:00,43.8,43.84,43.78,43.83,168600.0,29.9151,29.9424,29.9014,29.9356,168600.0
2007-08-27 14:10:00,43.83,43.91,43.8,43.9,107700.0,29.9356,29.9902,29.9151,29.9834,107700.0
2007-08-27 14:15:00,43.91,43.92,43.88,43.91,63600.0,29.9902,29.9971,29.9697,29.9902,63600.0
2007-08-27 14:20:00,43.92,43.99,43.92,43.93,165300.0,29.9971,30.0449,29.9971,30.0039,165300.0
2007-08-27 14:25:00,43.94,44.0,43.92,43.99,660600.0,30.0107,30.0517,29.9971,30.0449,660600.0
2007-08-27 14:30:00,44.0,44.07,43.96,44.0,645300.0,30.0517,30.0995,30.0244,30.0517,645300.0
2007-08-27 14:35:00,44.01,44.15,43.94,44.09,387900.0,30.0585,30.1542,30.0107,30.1132,387900.0
2007-08-27 14:40:00,44.09,44.19,44.09,44.18,365700.0,30.1132,30.1815,30.1132,30.1746,365700.0
2007-08-27 14:45:00,44.18,44.19,44.1,44.16,408300.0,30.1746,30.1815,30.12,30.161,408300.0
2007-08-27 14:50:00,44.15,44.16,44.13,44.14,118500.0,30.1542,30.161,30.1405,30.1473,118500.0
2007-08-27 14:55:00,44.15,44.17,44.07,44.07,322500.0,30.1542,30.1678,30.0995,30.0995,322500.0
2007-08-27 15:00:00,44.07,44.08,43.99,44.01,215400.0,30.0995,30.1063,30.0449,30.0585,215400.0
2007-08-27 15:05:00,44.0,44.04,43.95,43.95,120000.0,30.0517,30.079,30.0176,30.0176,120000.0
2007-08-27 15:10:00,43.96,44.05,43.95,44.03,149100.0,30.0244,30.0859,30.0176,30.0722,149100.0
2007-08-27 15:15:00,44.03,44.04,43.93,43.93,190800.0,30.0722,30.079,30.0039,30.0039,190800.0
2007-08-27 15:20:00,43.94,43.97,43.89,43.94,122700.0,30.0107,30.0312,29.9766,30.0107,122700.0
2007-08-27 15:25:00,43.94,44.01,43.93,43.96,202200.0,30.0107,30.0585,30.0039,30.0244,202200.0
2007-08-27 15:30:00,43.96,44.06,43.96,44.0,145500.0,30.0244,30.0927,30.0244,30.0517,145500.0
2007-08-27 15:35:00,44.0,44.02,43.95,43.99,149700.0,30.0517,30.0654,30.0176,30.0449,149700.0
2007-08-27 15:40:00,43.99,44.09,43.99,44.06,437700.0,30.0449,30.1132,30.0449,30.0927,437700.0
2007-08-27 15:45:00,44.06,44.1,44.04,44.04,232500.0,30.0927,30.12,30.079,30.079,232500.0
2007-08-27 15:50:00,44.04,44.11,43.93,43.93,712800.0,30.079,30.1268,30.0039,30.0039,712800.0
2007-08-27 15:55:00,43.92,43.96,43.79,43.83,1633200.0,29.9971,30.0244,29.9083,29.9356,1633200.0
2007-08-28 09:30:00,43.63,43.63,43.23,43.35,426900.0,29.799,29.799,29.5258,29.6078,426900.0
2007-08-28 09:35:00,43.35,43.4,43.3,43.37,936600.0,29.6078,29.6419,29.5736,29.6214,936600.0
2007-08-28 09:40:00,43.36,43.4,43.16,43.16,2188800.0,29.6146,29.6419,29.478,29.478,2188800.0
2007-08-28 09:45:00,43.16,43.24,43.12,43.19,2090400.0,29.478,29.5326,29.4507,29.4985,2090400.0
2007-08-28 09:50:00,43.19,43.22,42.97,42.98,1918500.0,29.4985,29.519,29.3482,29.355,1918500.0
2007-08-28 09:55:00,42.98,43.03,42.88,42.99,1557900.0,29.355,29.3892,29.2867,29.3619,1557900.0
2007-08-28 10:00:00,42.99,43.17,42.96,43.09,1283700.0,29.3619,29.4848,29.3414,29.4302,1283700.0
2007-08-28 10:05:00,43.08,43.1,42.9,42.95,1183500.0,29.4233,29.437,29.3004,29.3346,1183500.0
2007-08-28 10:10:00,42.95,43.07,42.95,43.07,432000.0,29.3346,29.4165,29.3346,29.4165,432000.0
2007-08-28 10:15:00,43.07,43.15,43.07,43.12,427500.0,29.4165,29.4712,29.4165,29.4507,427500.0
2007-08-28 10:20:00,43.12,43.24,43.11,43.17,664500.0,29.4507,29.5326,29.4438,29.4848,664500.0
2007-08-28 10:25:00,43.17,43.18,43.1,43.14,747000.0,29.4848,29.4916,29.437,29.4643,747000.0
2007-08-28 10:30:00,43.14,43.16,43.09,43.14,751200.0,29.4643,29.478,29.4302,29.4643,751200.0
2007-08-28 10:35:00,43.12,43.13,43.05,43.1,629100.0,29.4507,29.4575,29.4029,29.437,629100.0
2007-08-28 10:40:00,43.11,43.14,43.02,43.04,368700.0,29.4438,29.4643,29.3824,29.396,368700.0
2007-08-28 10:45:00,43.05,43.05,42.93,42.95,972600.0,29.4029,29.4029,29.3209,29.3346,972600.0
2007-08-28 10:50:00,42.95,42.96,42.78,42.79,1291500.0,29.3346,29.3414,29.2184,29.2253,1291500.0
2007-08-28 10:55:00,42.78,42.87,42.78,42.83,915300.0,29.2184,29.2799,29.2184,29.2526,915300.0
2007-08-28 11:00:00,42.82,42.89,42.77,42.78,1205400.0,29.2458,29.2936,29.2116,29.2184,1205400.0
2007-08-28 11:05:00,42.77,42.85,42.72,42.72,534300.0,29.2116,29.2663,29.1775,29.1775,534300.0
2007-08-28 11:10:00,42.72,42.74,42.67,42.72,582000.0,29.1775,29.1911,29.1433,29.1775,582000.0
2007-08-28 11:15:00,42.73,42.77,42.72,42.74,646200.0,29.1843,29.2116,29.1775,29.1911,646200.0
2007-08-28 11:20:00,42.73,42.75,42.61,42.66,635100.0,29.1843,29.198,29.1023,29.1365,635100.0
2007-08-28 11:25:00,42.66,42.69,42.59,42.62,711600.0,29.1365,29.157,29.0887,29.1092,711600.0
2007-08-28 11:30:00,42.62,42.7,42.61,42.67,889200.0,29.1092,29.1638,29.1023,29.1433,889200.0
2007-08-28 11:35:00,42.67,42.7,42.6,42.6,694500.0,29.1433,29.1638,29.0955,29.0955,694500.0
2007-08-28 11:40:00,42.6,42.64,42.47,42.48,795000.0,29.0955,29.1228,29.0067,29.0136,795000.0
2007-08-28 11:45:00,42.48,42.5,42.4,42.44,1037100.0,29.0136,29.0272,28.9589,28.9862,1037100.0
2007-08-28 11:50:00,42.43,42.51,42.38,42.49,684900.0,28.9794,29.034,28.9453,29.0204,684900.0
2007-08-28 11:55:00,42.48,42.58,42.47,42.55,486900.0,29.0136,29.0819,29.0067,29.0614,486900.0
2007-08-28 12:00:00,42.55,42.59,42.5,42.55,530400.0,29.0614,29.0887,29.0272,29.0614,530400.0
2007-08-28 12:05:00,42.55,42.59,42.53,42.55,441300.0,29.0614,29.0887,29.0477,29.0614,441300.0
2007-08-28 12:10:00,42.55,42.57,42.52,42.56,440100.0,29.0614,29.075,29.0409,29.0682,440100.0
2007-08-28 12:15:00,42.55,42.61,42.54,42.58,443400.0,29.0614,29.1023,29.0545,29.0819,443400.0
2007-08-28 12:20:00,42.58,42.61,42.54,42.61,251700.0,29.0819,29.1023,29.0545,29.1023,251700.0
2007-08-28 12:25:00,42.6,42.6,42.53,42.56,395700.0,29.0955,29.0955,29.0477,29.0682,395700.0
2007-08-28 12:30:00,42.56,42.67,42.56,42.66,370200.0,29.0682,29.1433,29.0682,29.1365,370200.0
2007-08-28 12:35:00,42.67,42.75,42.67,42.74,365400.0,29.1433,29.198,29.1433,29.1911,365400.0
2007-08-28 12:40:00,42.73,42.73,42.64,42.65,510300.0,29.1843,29.1843,29.1228,29.1297,510300.0
2007-08-28 12:45:00,42.65,42.68,42.63,42.67,129600.0,29.1297,29.1502,29.116,29.1433,129600.0
2007-08-28 12:50:00,42.67,42.71,42.65,42.69,282600.0,29.1433,29.1706,29.1297,29.157,282600.0
2007-08-28 12:55:00,42.69,42.7,42.61,42.62,222900.0,29.157,29.1638,29.1023,29.1092,222900.0
2007-08-28 13:00:00,42.62,42.67,42.61,42.61,71400.0,29.1092,29.1433,29.1023,29.1023,71400.0
2007-08-28 13:05:00,42.62,42.64,42.55,42.57,276300.0,29.1092,29.1228,29.0614,29.075,276300.0
2007-08-28 13:10:00,42.58,42.63,42.57,42.58,120300.0,29.0819,29.116,29.075,29.0819,120300.0
2007-08-28 13:15:00,42.57,42.59,42.55,42.56,233100.0,29.075,29.0887,29.0614,29.0682,233100.0
2007-08-28 13:20:00,42.55,42.57,42.51,42.52,194700.0,29.0614,29.075,29.034,29.0409,194700.0
2007-08-28 13:25:00,42.52,42.57,42.52,42.54,143400.0,29.0409,29.075,29.0409,29.0545,143400.0
2007-08-28 13:30:00,42.54,42.57,42.54,42.55,212100.0,29.0545,29.075,29.0545,29.0614,212100.0
2007-08-28 13:35:00,42.56,42.6,42.54,42.57,311700.0,29.0682,29.0955,29.0545,29.075,311700.0
2007-08-28 13:40:00,42.57,42.58,42.56,42.58,172500.0,29.075,29.0819,29.0682,29.0819,172500.0
2007-08-28 13:45:00,42.58,42.62,42.57,42.62,195000.0,29.0819,29.1092,29.075,29.1092,195000.0
2007-08-28 13:50:00,42.62,42.63,42.57,42.58,315000.0,29.1092,29.116,29.075,29.0819,315000.0
2007-08-28 13:55:00,42.59,42.66,42.58,42.66,280200.0,29.0887,29.1365,29.0819,29.1365,280200.0
2007-08-28 14:00:00,42.66,42.7,42.56,42.56,936600.0,29.1365,29.1638,29.0682,29.0682,936600.0
2007-08-28 14:05:00,42.56,42.62,42.49,42.56,597300.0,29.0682,29.1092,29.0204,29.0682,597300.0
2007-08-28 14:10:00,42.57,42.58,42.45,42.45,630900.0,29.075,29.0819,28.9931,28.9931,630900.0
2007-08-28 14:15:00,42.45,42.52,42.45,42.47,408600.0,28.9931,29.0409,28.9931,29.0067,408600.0
2007-08-28 14:20:00,42.47,42.57,42.44,42.53,517800.0,29.0067,29.075,28.9862,29.0477,517800.0
2007-08-28 14:25:00,42.52,42.61,42.51,42.58,206100.0,29.0409,29.1023,29.034,29.0819,206100.0
2007-08-28 14:30:00,42.59,42.64,42.52,42.56,277800.0,29.0887,29.1228,29.0409,29.0682,277800.0
2007-08-28 14:35:00,42.55,42.56,42.45,42.47,1032300.0,29.0614,29.0682,28.9931,29.0067,1032300.0
2007-08-28 14:40:00,42.47,42.5,42.41,42.47,1068300.0,29.0067,29.0272,28.9657,29.0067,1068300.0
2007-08-28 14:45:00,42.47,42.52,42.43,42.43,564000.0,29.0067,29.0409,28.9794,28.9794,564000.0
2007-08-28 14:50:00,42.43,42.46,42.38,42.42,280800.0,28.9794,28.9999,28.9453,28.9726,280800.0
2007-08-28 14:55:00,42.39,42.43,42.33,42.39,384300.0,28.9521,28.9794,28.9111,28.9521,384300.0
2007-08-28 15:00:00,42.39,42.47,42.36,42.42,469500.0,28.9521,29.0067,28.9316,28.9726,469500.0
2007-08-28 15:05:00,42.42,42.42,42.3,42.34,374400.0,28.9726,28.9726,28.8906,28.9179,374400.0
2007-08-28 15:10:00,42.33,42.38,42.3,42.32,375000.0,28.9111,28.9453,28.8906,28.9043,375000.0
2007-08-28 15:15:00,42.32,42.4,42.32,42.34,281100.0,28.9043,28.9589,28.9043,28.9179,281100.0
2007-08-28 15:20:00,42.34,42.34,42.21,42.25,726300.0,28.9179,28.9179,28.8291,28.8565,726300.0
2007-08-28 15:25:00,42.25,42.25,42.17,42.23,865500.0,28.8565,28.8565,28.8018,28.8428,865500.0
2007-08-28 15:30:00,42.22,42.55,42.14,42.17,1575600.0,28.836,29.0614,28.7813,28.8018,1575600.0
2007-08-28 15:35:00,42.16,42.21,42.1,42.14,595200.0,28.795,28.8291,28.754,28.7813,595200.0
2007-08-28 15:40:00,42.14,42.14,42.04,42.1,573000.0,28.7813,28.7813,28.713,28.754,573000.0
2007-08-28 15:45:00,42.1,42.1,41.93,41.97,1363500.0,28.754,28.754,28.6379,28.6652,1363500.0
2007-08-28 15:50:00,41.97,41.98,41.88,41.89,1530000.0,28.6652,28.6721,28.6038,28.6106,1530000.0
2007-08-28 15:55:00,41.89,42.07,41.88,42.03,1659000.0,28.6106,28.7335,28.6038,28.7062,1659000.0
2007-08-29 09:30:00,42.87,43.14,42.79,43.09,888300.0,29.2799,29.4643,29.2253,29.4302,888300.0
2007-08-29 09:35:00,43.11,43.23,43.08,43.12,1174500.0,29.4438,29.5258,29.4233,29.4507,1174500.0
2007-08-29 09:40:00,43.12,43.17,43.03,43.03,915000.0,29.4507,29.4848,29.3892,29.3892,915000.0
2007-08-29 09:45:00,43.03,43.06,42.91,43.02,800400.0,29.3892,29.4097,29.3072,29.3824,800400.0
2007-08-29 09:50:00,43.01,43.09,42.98,43.0,815700.0,29.3755,29.4302,29.355,29.3687,815700.0
2007-08-29 09:55:00,43.0,43.0,42.9,42.91,885300.0,29.3687,29.3687,29.3004,29.3072,885300.0
2007-08-29 10:00:00,42.91,42.92,42.78,42.8,782400.0,29.3072,29.3141,29.2184,29.2321,782400.0
2007-08-29 10:05:00,42.81,43.0,42.73,42.8,1121700.0,29.2389,29.3687,29.1843,29.2321,1121700.0
2007-08-29 10:10:00,42.8,42.84,42.68,42.7,681900.0,29.2321,29.2594,29.1502,29.1638,681900.0
2007-08-29 10:15:00,42.7,42.8,42.7,42.75,530700.0,29.1638,29.2321,29.1638,29.198,530700.0
2007-08-29 10:20:00,42.76,42.95,42.74,42.93,569700.0,29.2048,29.3346,29.1911,29.3209,569700.0
2007-08-29 10:25:00,42.92,42.93,42.82,42.91,356100.0,29.3141,29.3209,29.2458,29.3072,356100.0
2007-08-29 10:30:00,42.91,42.98,42.83,42.87,583800.0,29.3072,29.355,29.2526,29.2799,583800.0
2007-08-29 10:35:00,42.88,42.9,42.8,42.88,341100.0,29.2867,29.3004,29.2321,29.2867,341100.0
2007-08-29 10:40:00,42.88,43.0,42.86,42.99,1072200.0,29.2867,29.3687,29.2731,29.3619,1072200.0
2007-08-29 10:45:00,42.99,43.05,42.97,43.0,1350600.0,29.3619,29.4029,29.3482,29.3687,1350600.0
2007-08-29 10:50:00,43.0,43.18,42.99,43.18,916200.0,29.3687,29.4916,29.3619,29.4916,916200.0
2007-08-29 10:55:00,43.18,43.25,43.14,43.25,984000.0,29.4916,29.5395,29.4643,29.5395,984000.0
2007-08-29 11:00:00,43.25,43.4,43.23,43.36,1227300.0,29.5395,29.6419,29.5258,29.6146,1227300.0
2007-08-29 11:05:00,43.36,43.43,43.35,43.4,512700.0,29.6146,29.6624,29.6078,29.6419,512700.0
2007-08-29 11:10:00,43.41,43.41,43.31,43.33,329700.0,29.6487,29.6487,29.5804,29.5941,329700.0
2007-08-29 11:15:00,43.33,43.34,43.24,43.28,358200.0,29.5941,29.6009,29.5326,29.5599,358200.0
2007-08-29 11:20:00,43.27,43.27,43.15,43.22,476100.0,29.5531,29.5531,29.4712,29.519,476100.0
2007-08-29 11:25:00,43.23,43.39,43.22,43.27,302400.0,29.5258,29.6351,29.519,29.5531,302400.0
2007-08-29 11:30:00,43.27,43.32,43.27,43.31,78000.0,29.5531,29.5873,29.5531,29.5804,78000.0
2007-08-29 11:35:00,43.31,43.47,43.29,43.43,289200.0,29.5804,29.6897,29.5668,29.6624,289200.0
2007-08-29 11:40:00,43.43,43.45,43.4,43.41,240000.0,29.6624,29.6761,29.6419,29.6487,240000.0
2007-08-29 11:45:00,43.42,43.49,43.42,43.46,97500.0,29.6556,29.7034,29.6556,29.6829,97500.0
2007-08-29 11:50:00,43.45,43.46,43.42,43.45,156000.0,29.6761,29.6829,29.6556,29.6761,156000.0
2007-08-29 11:55:00,43.47,43.5,43.45,43.46,190500.0,29.6897,29.7102,29.6761,29.6829,190500.0
2007-08-29 12:00:00,43.46,43.49,43.43,43.43,186300.0,29.6829,29.7034,29.6624,29.6624,186300.0
2007-08-29 12:05:00,43.43,43.43,43.34,43.37,243300.0,29.6624,29.6624,29.6009,29.6214,243300.0
2007-08-29 12:10:00,43.37,43.4,43.34,43.38,232200.0,29.6214,29.6419,29.6009,29.6282,232200.0
2007-08-29 12:15:00,43.37,43.4,43.35,43.39,176700.0,29.6214,29.6419,29.6078,29.6351,176700.0
2007-08-29 12:20:00,43.39,43.42,43.38,43.4,135300.0,29.6351,29.6556,29.6282,29.6419,135300.0
2007-08-29 12:25:00,43.41,43.41,43.31,43.32,144000.0,29.6487,29.6487,29.5804,29.5873,144000.0
2007-08-29 12:30:00,43.32,43.36,43.32,43.33,56700.0,29.5873,29.6146,29.5873,29.5941,56700.0
2007-08-29 12:35:00,43.36,43.39,43.27,43.33,96000.0,29.6146,29.6351,29.5531,29.5941,96000.0
2007-08-29 12:40:00,43.32,43.4,43.32,43.4,78300.0,29.5873,29.6419,29.5873,29.6419,78300.0
2007-08-29 12:45:00,43.39,43.41,43.35,43.37,159000.0,29.6351,29.6487,29.6078,29.6214,159000.0
2007-08-29 12:50:00,43.35,43.36,43.28,43.32,56400.0,29.6078,29.6146,29.5599,29.5873,56400.0
2007-08-29 12:55:00,43.31,43.31,43.19,43.21,214500.0,29.5804,29.5804,29.4985,29.5121,214500.0
2007-08-29 13:00:00,43.21,43.35,43.2,43.33,125400.0,29.5121,29.6078,29.5053,29.5941,125400.0
2007-08-29 13:05:00,43.33,43.38,43.29,43.31,96300.0,29.5941,29.6282,29.5668,29.5804,96300.0
2007-08-29 13:10:00,43.32,43.34,43.26,43.28,76800.0,29.5873,29.6009,29.5463,29.5599,76800.0
2007-08-29 13:15:00,43.27,43.32,43.21,43.21,102000.0,29.5531,29.5873,29.5121,29.5121,102000.0
2007-08-29 13:20:00,43.21,43.23,43.14,43.16,294300.0,29.5121,29.5258,29.4643,29.478,294300.0
2007-08-29 13:25:00,43.16,43.18,43.03,43.13,456900.0,29.478,29.4916,29.3892,29.4575,456900.0
2007-08-29 13:30:00,43.13,43.22,43.1,43.15,287100.0,29.4575,29.519,29.437,29.4712,287100.0
2007-08-29 13:35:00,43.16,43.28,43.13,43.25,255900.0,29.478,29.5599,29.4575,29.5395,255900.0
2007-08-29 13:40:00,43.25,43.3,43.24,43.28,126000.0,29.5395,29.5736,29.5326,29.5599,126000.0
2007-08-29 13:45:00,43.28,43.3,43.13,43.18,155700.0,29.5599,29.5736,29.4575,29.4916,155700.0
2007-08-29 13:50:00,43.17,43.21,43.13,43.2,157800.0,29.4848,29.5121,29.4575,29.5053,157800.0
2007-08-29 13:55:00,43.2,43.27,43.2,43.24,78600.0,29.5053,29.5531,29.5053,29.5326,78600.0
2007-08-29 14:00:00,43.22,43.36,43.22,43.35,781200.0,29.519,29.6146,29.519,29.6078,781200.0
2007-08-29 14:05:00,43.36,43.47,43.34,43.42,438600.0,29.6146,29.6897,29.6009,29.6556,438600.0
2007-08-29 14:10:00,43.43,43.49,43.43,43.46,349500.0,29.6624,29.7034,29.6624,29.6829,349500.0
2007-08-29 14:15:00,43.46,43.49,43.34,43.37,402000.0,29.6829,29.7034,29.6009,29.6214,402000.0
2007-08-29 14:20:00,43.36,43.5,43.35,43.47,402000.0,29.6146,29.7102,29.6078,29.6897,402000.0
2007-08-29 14:25:00,43.48,43.49,43.45,43.47,524700.0,29.6965,29.7034,29.6761,29.6897,524700.0
2007-08-29 14:30:00,43.46,43.62,43.46,43.57,960300.0,29.6829,29.7922,29.6829,29.758,960300.0
2007-08-29 14:35:00,43.57,43.68,43.56,43.66,820200.0,29.758,29.8331,29.7512,29.8195,820200.0
2007-08-29 14:40:00,43.66,43.67,43.55,43.66,1698900.0,29.8195,29.8263,29.7444,29.8195,1698900.0
2007-08-29 14:45:00,43.57,43.62,43.52,43.61,296100.0,29.758,29.7922,29.7239,29.7853,296100.0
2007-08-29 14:50:00,43.61,43.62,43.52,43.53,264000.0,29.7853,29.7922,29.7239,29.7307,264000.0
2007-08-29 14:55:00,43.54,43.56,43.51,43.52,205500.0,29.7375,29.7512,29.717,29.7239,205500.0
2007-08-29 15:00:00,43.53,43.62,43.52,43.6,438000.0,29.7307,29.7922,29.7239,29.7785,438000.0
2007-08-29 15:05:00,43.6,43.67,43.57,43.66,3182100.0,29.7785,29.8263,29.758,29.8195,3182100.0
2007-08-29 15:10:00,43.65,43.76,43.63,43.73,1281300.0,29.8127,29.8878,29.799,29.8673,1281300.0
2007-08-29 15:15:00,43.72,43.73,43.65,43.73,621900.0,29.8605,29.8673,29.8127,29.8673,621900.0
2007-08-29 15:20:00,43.73,43.73,43.64,43.69,536700.0,29.8673,29.8673,29.8058,29.84,536700.0
2007-08-29 15:25:00,43.69,43.78,43.64,43.78,642600.0,29.84,29.9014,29.8058,29.9014,642600.0
2007-08-29 15:30:00,43.79,43.83,43.77,43.82,552000.0,29.9083,29.9356,29.8946,29.9288,552000.0
2007-08-29 15:35:00,43.81,43.9,43.77,43.88,466500.0,29.9219,29.9834,29.8946,29.9697,466500.0
2007-08-29 15:40:00,43.88,43.93,43.8,43.82,816000.0,29.9697,30.0039,29.9151,29.9288,816000.0
2007-08-29 15:45:00,43.82,43.89,43.79,43.82,436800.0,29.9288,29.9766,29.9083,29.9288,436800.0
2007-08-29 15:50:00,43.81,43.93,43.81,43.92,564900.0,29.9219,30.0039,29.9219,29.9971,564900.0
2007-08-29 15:55:00,43.93,43.96,43.79,43.89,873600.0,30.0039,30.0244,29.9083,29.9766,873600.0
2007-08-30 09:30:00,43.27,43.33,43.07,43.33,723900.0,29.5531,29.5941,29.4165,29.5941,723900.0
2007-08-30 09:35:00,43.33,43.35,43.14,43.33,479700.0,29.5941,29.6078,29.4643,29.5941,479700.0
2007-08-30 09:40:00,43.33,43.4,43.31,43.34,860700.0,29.5941,29.6419,29.5804,29.6009,860700.0
2007-08-30 09:45:00,43.35,43.49,43.29,43.43,607200.0,29.6078,29.7034,29.5668,29.6624,607200.0
2007-08-30 09:50:00,43.44,43.75,43.43,43.61,870300.0,29.6692,29.881,29.6624,29.7853,870300.0
2007-08-30 09:55:00,43.61,43.76,43.5,43.54,499200.0,29.7853,29.8878,29.7102,29.7375,499200.0
2007-08-30 10:00:00,43.54,43.59,43.42,43.51,480000.0,29.7375,29.7717,29.6556,29.717,480000.0
2007-08-30 10:05:00,43.51,43.71,43.51,43.63,666000.0,29.717,29.8536,29.717,29.799,666000.0
2007-08-30 10:10:00,43.64,43.67,43.51,43.58,756900.0,29.8058,29.8263,29.717,29.7648,756900.0
2007-08-30 10:15:00,43.58,43.66,43.55,43.64,321600.0,29.7648,29.8195,29.7444,29.8058,321600.0
2007-08-30 10:20:00,43.63,43.75,43.57,43.64,608100.0,29.799,29.881,29.758,29.8058,608100.0
2007-08-30 10:25:00,43.65,43.74,43.63,43.67,318300.0,29.8127,29.8741,29.799,29.8263,318300.0
2007-08-30 10:30:00,43.67,43.79,43.67,43.73,502800.0,29.8263,29.9083,29.8263,29.8673,502800.0
2007-08-30 10:35:00,43.71,43.76,43.63,43.63,544500.0,29.8536,29.8878,29.799,29.799,544500.0
2007-08-30 10:40:00,43.63,43.68,43.61,43.65,316800.0,29.799,29.8331,29.7853,29.8127,316800.0
2007-08-30 10:45:00,43.65,43.68,43.58,43.67,157200.0,29.8127,29.8331,29.7648,29.8263,157200.0
2007-08-30 10:50:00,43.67,43.76,43.65,43.72,130500.0,29.8263,29.8878,29.8127,29.8605,130500.0
2007-08-30 10:55:00,43.71,43.73,43.65,43.69,118800.0,29.8536,29.8673,29.8127,29.84,118800.0
2007-08-30 11:00:00,43.69,43.79,43.68,43.78,171600.0,29.84,29.9083,29.8331,29.9014,171600.0
2007-08-30 11:05:00,43.78,43.91,43.77,43.86,1295400.0,29.9014,29.9902,29.8946,29.9561,1295400.0
2007-08-30 11:10:00,43.87,44.01,43.86,43.99,914700.0,29.9629,30.0585,29.9561,30.0449,914700.0
2007-08-30 11:15:00,43.99,44.05,43.93,44.05,525300.0,30.0449,30.0859,30.0039,30.0859,525300.0
2007-08-30 11:20:00,44.05,44.14,44.03,44.09,637800.0,30.0859,30.1473,30.0722,30.1132,637800.0
2007-08-30 11:25:00,44.08,44.08,43.97,44.05,291000.0,30.1063,30.1063,30.0312,30.0859,291000.0
2007-08-30 11:30:00,44.05,44.07,43.93,43.97,179400.0,30.0859,30.0995,30.0039,30.0312,179400.0
2007-08-30 11:35:00,43.97,44.06,43.96,44.04,144900.0,30.0312,30.0927,30.0244,30.079,144900.0
2007-08-30 11:40:00,44.05,44.11,44.0,44.07,285300.0,30.0859,30.1268,30.0517,30.0995,285300.0
2007-08-30 11:45:00,44.07,44.08,43.73,44.05,1012500.0,30.0995,30.1063,29.8673,30.0859,1012500.0
2007-08-30 11:50:00,44.05,44.06,43.97,43.98,273000.0,30.0859,30.0927,30.0312,30.038,273000.0
2007-08-30 11:55:00,43.98,44.0,43.95,43.97,132900.0,30.038,30.0517,30.0176,30.0312,132900.0
2007-08-30 12:00:00,43.97,43.97,43.83,43.86,232500.0,30.0312,30.0312,29.9356,29.9561,232500.0
2007-08-30 12:05:00,43.85,43.85,43.75,43.8,281400.0,29.9493,29.9493,29.881,29.9151,281400.0
2007-08-30 12:10:00,43.81,43.83,43.76,43.76,84900.0,29.9219,29.9356,29.8878,29.8878,84900.0
2007-08-30 12:15:00,43.76,43.82,43.62,43.63,344100.0,29.8878,29.9288,29.7922,29.799,344100.0
2007-08-30 12:20:00,43.63,43.81,43.52,43.68,780300.0,29.799,29.9219,29.7239,29.8331,780300.0
2007-08-30 12:25:00,43.67,43.78,43.65,43.73,444600.0,29.8263,29.9014,29.8127,29.8673,444600.0
2007-08-30 12:30:00,43.75,43.86,43.71,43.82,228600.0,29.881,29.9561,29.8536,29.9288,228600.0
2007-08-30 12:35:00,43.83,43.86,43.75,43.81,612900.0,29.9356,29.9561,29.881,29.9219,612900.0
2007-08-30 12:40:00,43.81,43.84,43.73,43.81,165300.0,29.9219,29.9424,29.8673,29.9219,165300.0
2007-08-30 12:45:00,43.82,43.85,43.79,43.84,67200.0,29.9288,29.9493,29.9083,29.9424,67200.0
2007-08-30 12:50:00,43.83,43.86,43.79,43.85,57600.0,29.9356,29.9561,29.9083,29.9493,57600.0
2007-08-30 12:55:00,43.84,43.94,43.84,43.91,246600.0,29.9424,30.0107,29.9424,29.9902,246600.0
2007-08-30 13:00:00,43.9,43.97,43.85,43.88,167700.0,29.9834,30.0312,29.9493,29.9697,167700.0
2007-08-30 13:05:00,43.87,43.93,43.84,43.88,98100.0,29.9629,30.0039,29.9424,29.9697,98100.0
2007-08-30 13:10:00,43.88,43.89,43.8,43.83,105900.0,29.9697,29.9766,29.9151,29.9356,105900.0
2007-08-30 13:15:00,43.82,43.84,43.78,43.82,168900.0,29.9288,29.9424,29.9014,29.9288,168900.0
2007-08-30 13:20:00,43.82,43.88,43.76,43.77,108000.0,29.9288,29.9697,29.8878,29.8946,108000.0
2007-08-30 13:25:00,43.77,43.77,43.68,43.73,100200.0,29.8946,29.8946,29.8331,29.8673,100200.0
2007-08-30 13:30:00,43.73,43.73,43.63,43.66,304200.0,29.8673,29.8673,29.799,29.8195,304200.0
2007-08-30 13:35:00,43.67,43.77,43.67,43.76,79200.0,29.8263,29.8946,29.8263,29.8878,79200.0
2007-08-30 13:40:00,43.74,43.75,43.65,43.72,168300.0,29.8741,29.881,29.8127,29.8605,168300.0
2007-08-30 13:45:00,43.73,43.76,43.66,43.69,160500.0,29.8673,29.8878,29.8195,29.84,160500.0
2007-08-30 13:50:00,43.69,43.76,43.63,43.71,207900.0,29.84,29.8878,29.799,29.8536,207900.0
2007-08-30 13:55:00,43.71,43.82,43.69,43.8,194400.0,29.8536,29.9288,29.84,29.9151,194400.0
2007-08-30 14:00:00,43.81,43.86,43.78,43.78,138300.0,29.9219,29.9561,29.9014,29.9014,138300.0
2007-08-30 14:05:00,43.78,43.79,43.68,43.7,153600.0,29.9014,29.9083,29.8331,29.8468,153600.0
2007-08-30 14:10:00,43.69,43.76,43.68,43.71,94500.0,29.84,29.8878,29.8331,29.8536,94500.0
2007-08-30 14:15:00,43.71,43.75,43.66,43.66,192300.0,29.8536,29.881,29.8195,29.8195,192300.0
2007-08-30 14:20:00,43.66,43.74,43.63,43.67,251100.0,29.8195,29.8741,29.799,29.8263,251100.0
2007-08-30 14:25:00,43.67,43.69,43.55,43.55,154800.0,29.8263,29.84,29.7444,29.7444,154800.0
2007-08-30 14:30:00,43.55,43.59,43.43,43.43,466200.0,29.7444,29.7717,29.6624,29.6624,466200.0
2007-08-30 14:35:00,43.43,43.52,43.42,43.45,475200.0,29.6624,29.7239,29.6556,29.6761,475200.0
2007-08-30 14:40:00,43.45,43.5,43.38,43.39,742800.0,29.6761,29.7102,29.6282,29.6351,742800.0
2007-08-30 14:45:00,43.37,43.41,43.25,43.33,388500.0,29.6214,29.6487,29.5395,29.5941,388500.0
2007-08-30 14:50:00,43.33,43.35,43.25,43.35,354600.0,29.5941,29.6078,29.5395,29.6078,354600.0
2007-08-30 14:55:00,43.36,43.42,43.3,43.35,275700.0,29.6146,29.6556,29.5736,29.6078,275700.0
2007-08-30 15:00:00,43.34,43.52,43.33,43.48,177300.0,29.6009,29.7239,29.5941,29.6965,177300.0
2007-08-30 15:05:00,43.47,43.63,43.42,43.59,313200.0,29.6897,29.799,29.6556,29.7717,313200.0
2007-08-30 15:10:00,43.59,43.62,43.52,43.54,488100.0,29.7717,29.7922,29.7239,29.7375,488100.0
2007-08-30 15:15:00,43.55,43.6,43.52,43.59,220200.0,29.7444,29.7785,29.7239,29.7717,220200.0
2007-08-30 15:20:00,43.59,43.67,43.52,43.62,246600.0,29.7717,29.8263,29.7239,29.7922,246600.0
2007-08-30 15:25:00,43.61,43.67,43.52,43.57,181200.0,29.7853,29.8263,29.7239,29.758,181200.0
2007-08-30 15:30:00,43.57,43.63,43.54,43.58,154800.0,29.758,29.799,29.7375,29.7648,154800.0
2007-08-30 15:35:00,43.59,43.59,43.45,43.48,329400.0,29.7717,29.7717,29.6761,29.6965,329400.0
2007-08-30 15:40:00,43.48,43.5,43.37,43.41,381300.0,29.6965,29.7102,29.6214,29.6487,381300.0
2007-08-30 15:45:00,43.41,43.5,43.4,43.44,402000.0,29.6487,29.7102,29.6419,29.6692,402000.0
2007-08-30 15:50:00,43.43,43.53,43.42,43.53,315000.0,29.6624,29.7307,29.6556,29.7307,315000.0
2007-08-30 15:55:00,43.53,43.61,43.48,43.53,553500.0,29.7307,29.7853,29.6965,29.7307,553500.0
2007-08-31 09:30:00,44.5,45.4,44.5,44.93,1468500.0,30.3932,31.0079,30.3932,30.6869,1468500.0
2007-08-31 09:35:00,44.94,44.95,44.76,44.79,1483200.0,30.6937,30.7005,30.5708,30.5913,1483200.0
2007-08-31 09:40:00,44.78,44.81,44.58,44.59,1758900.0,30.5844,30.6049,30.4478,30.4547,1758900.0
2007-08-31 09:45:00,44.59,44.7,44.55,44.69,1353300.0,30.4547,30.5298,30.4273,30.523,1353300.0
2007-08-31 09:50:00,44.69,44.79,44.68,44.78,1311600.0,30.523,30.5913,30.5161,30.5844,1311600.0
2007-08-31 09:55:00,44.78,44.95,44.72,44.89,1724100.0,30.5844,30.7005,30.5435,30.6596,1724100.0
2007-08-31 10:00:00,44.89,45.13,44.33,44.55,2419200.0,30.6596,30.8235,30.2771,30.4273,2419200.0
2007-08-31 10:05:00,44.55,44.88,44.55,44.65,1410900.0,30.4273,30.6527,30.4273,30.4956,1410900.0
2007-08-31 10:10:00,44.66,44.79,44.57,44.66,1188000.0,30.5025,30.5913,30.441,30.5025,1188000.0
2007-08-31 10:15:00,44.66,44.83,44.62,44.79,822000.0,30.5025,30.6186,30.4752,30.5913,822000.0
2007-08-31 10:20:00,44.79,44.9,44.66,44.72,489600.0,30.5913,30.6664,30.5025,30.5435,489600.0
2007-08-31 10:25:00,44.72,44.8,44.63,44.77,463200.0,30.5435,30.5981,30.482,30.5776,463200.0
2007-08-31 10:30:00,44.75,44.89,44.74,44.83,540000.0,30.5639,30.6596,30.5571,30.6186,540000.0
2007-08-31 10:35:00,44.85,44.92,44.73,44.84,346200.0,30.6322,30.6801,30.5503,30.6254,346200.0
2007-08-31 10:40:00,44.84,44.92,44.81,44.82,286800.0,30.6254,30.6801,30.6049,30.6118,286800.0
2007-08-31 10:45:00,44.83,44.89,44.79,44.85,248400.0,30.6186,30.6596,30.5913,30.6322,248400.0
2007-08-31 10:50:00,44.85,44.91,44.76,44.9,242700.0,30.6322,30.6732,30.5708,30.6664,242700.0
2007-08-31 10:55:00,44.9,44.94,44.73,44.86,475500.0,30.6664,30.6937,30.5503,30.6391,475500.0
2007-08-31 11:00:00,44.86,44.92,44.8,44.89,554700.0,30.6391,30.6801,30.5981,30.6596,554700.0
2007-08-31 11:05:00,44.89,44.9,44.71,44.72,814800.0,30.6596,30.6664,30.5366,30.5435,814800.0
2007-08-31 11:10:00,44.71,44.88,44.67,44.85,615900.0,30.5366,30.6527,30.5093,30.6322,615900.0
2007-08-31 11:15:00,44.85,44.9,44.8,44.85,1005000.0,30.6322,30.6664,30.5981,30.6322,1005000.0
2007-08-31 11:20:00,44.85,44.85,44.73,44.8,304500.0,30.6322,30.6322,30.5503,30.5981,304500.0
2007-08-31 11:25:00,44.8,44.83,44.69,44.79,981600.0,30.5981,30.6186,30.523,30.5913,981600.0
2007-08-31 11:30:00,44.79,44.87,44.74,44.86,526800.0,30.5913,30.6459,30.5571,30.6391,526800.0
2007-08-31 11:35:00,44.86,45.01,44.85,45.0,384900.0,30.6391,30.7415,30.6322,30.7347,384900.0
2007-08-31 11:40:00,44.99,45.03,44.93,44.96,531600.0,30.7279,30.7552,30.6869,30.7074,531600.0
2007-08-31 11:45:00,44.96,44.99,44.88,44.99,288000.0,30.7074,30.7279,30.6527,30.7279,288000.0
2007-08-31 11:50:00,44.99,45.06,44.98,44.99,564000.0,30.7279,30.7757,30.721,30.7279,564000.0
2007-08-31 11:55:00,44.98,45.08,44.95,45.02,151500.0,30.721,30.7893,30.7005,30.7484,151500.0
2007-08-31 12:00:00,45.02,45.07,45.02,45.05,289800.0,30.7484,30.7825,30.7484,30.7688,289800.0
2007-08-31 12:05:00,45.05,45.06,44.97,44.99,141600.0,30.7688,30.7757,30.7142,30.7279,141600.0
2007-08-31 12:10:00,45.0,45.05,45.0,45.02,95400.0,30.7347,30.7688,30.7347,30.7484,95400.0
2007-08-31 12:15:00,45.02,45.08,44.99,45.07,115200.0,30.7484,30.7893,30.7279,30.7825,115200.0
2007-08-31 12:20:00,45.07,45.13,45.07,45.11,161100.0,30.7825,30.8235,30.7825,30.8098,161100.0
2007-08-31 12:25:00,45.11,45.15,45.09,45.1,101100.0,30.8098,30.8371,30.7962,30.803,101100.0
2007-08-31 12:30:00,45.1,45.23,45.09,45.23,288300.0,30.803,30.8918,30.7962,30.8918,288300.0
2007-08-31 12:35:00,45.23,45.28,45.18,45.21,422100.0,30.8918,30.9259,30.8576,30.8781,422100.0
2007-08-31 12:40:00,45.21,45.24,45.19,45.24,242400.0,30.8781,30.8986,30.8645,30.8986,242400.0
2007-08-31 12:45:00,45.24,45.24,45.18,45.18,159000.0,30.8986,30.8986,30.8576,30.8576,159000.0
2007-08-31 12:50:00,45.19,45.19,45.11,45.12,229200.0,30.8645,30.8645,30.8098,30.8167,229200.0
2007-08-31 12:55:00,45.12,45.17,45.09,45.09,162900.0,30.8167,30.8508,30.7962,30.7962,162900.0
2007-08-31 13:00:00,45.09,45.15,45.08,45.1,191100.0,30.7962,30.8371,30.7893,30.803,191100.0
2007-08-31 13:05:00,45.1,45.16,45.1,45.12,159000.0,30.803,30.844,30.803,30.8167,159000.0
2007-08-31 13:10:00,45.13,45.15,45.1,45.13,275700.0,30.8235,30.8371,30.803,30.8235,275700.0
2007-08-31 13:15:00,45.13,45.16,45.1,45.12,109200.0,30.8235,30.844,30.803,30.8167,109200.0
2007-08-31 13:20:00,45.12,45.16,45.09,45.1,40200.0,30.8167,30.844,30.7962,30.803,40200.0
2007-08-31 13:25:00,45.1,45.17,45.09,45.16,123600.0,30.803,30.8508,30.7962,30.844,123600.0
2007-08-31 13:30:00,45.16,45.22,45.08,45.09,271500.0,30.844,30.885,30.7893,30.7962,271500.0
2007-08-31 13:35:00,45.09,45.14,45.04,45.05,234900.0,30.7962,30.8303,30.762,30.7688,234900.0
2007-08-31 13:40:00,45.06,45.08,45.03,45.04,130800.0,30.7757,30.7893,30.7552,30.762,130800.0
2007-08-31 13:45:00,45.04,45.05,44.99,44.99,116700.0,30.762,30.7688,30.7279,30.7279,116700.0
2007-08-31 13:50:00,45.0,45.05,44.95,45.05,171900.0,30.7347,30.7688,30.7005,30.7688,171900.0
2007-08-31 13:55:00,45.05,45.06,45.02,45.03,77400.0,30.7688,30.7757,30.7484,30.7552,77400.0
2007-08-31 14:00:00,45.05,45.1,45.05,45.09,49800.0,30.7688,30.803,30.7688,30.7962,49800.0
2007-08-31 14:05:00,45.1,45.14,45.08,45.14,77700.0,30.803,30.8303,30.7893,30.8303,77700.0
2007-08-31 14:10:00,45.14,45.16,45.05,45.11,96900.0,30.8303,30.844,30.7688,30.8098,96900.0
2007-08-31 14:15:00,45.11,45.18,45.09,45.1,200700.0,30.8098,30.8576,30.7962,30.803,200700.0
2007-08-31 14:20:00,45.11,45.11,45.0,45.03,105900.0,30.8098,30.8098,30.7347,30.7552,105900.0
2007-08-31 14:25:00,45.03,45.09,45.02,45.09,88500.0,30.7552,30.7962,30.7484,30.7962,88500.0
2007-08-31 14:30:00,45.09,45.13,45.04,45.1,69000.0,30.7962,30.8235,30.762,30.803,69000.0
2007-08-31 14:35:00,45.11,45.13,45.04,45.07,132900.0,30.8098,30.8235,30.762,30.7825,132900.0
2007-08-31 14:40:00,45.07,45.11,45.05,45.11,109800.0,30.7825,30.8098,30.7688,30.8098,109800.0
2007-08-31 14:45:00,45.11,45.15,45.06,45.07,196200.0,30.8098,30.8371,30.7757,30.7825,196200.0
2007-08-31 14:50:00,45.07,45.1,45.04,45.1,166800.0,30.7825,30.803,30.762,30.803,166800.0
2007-08-31 14:55:00,45.1,45.14,45.03,45.05,168000.0,30.803,30.8303,30.7552,30.7688,168000.0
2007-08-31 15:00:00,45.05,45.07,45.02,45.04,733500.0,30.7688,30.7825,30.7484,30.762,733500.0
2007-08-31 15:05:00,45.03,45.07,45.02,45.04,697200.0,30.7552,30.7825,30.7484,30.762,697200.0
2007-08-31 15:10:00,45.05,45.06,45.0,45.03,1062000.0,30.7688,30.7757,30.7347,30.7552,1062000.0
2007-08-31 15:15:00,45.03,45.06,45.0,45.01,729300.0,30.7552,30.7757,30.7347,30.7415,729300.0
2007-08-31 15:20:00,45.01,45.01,44.92,44.94,860400.0,30.7415,30.7415,30.6801,30.6937,860400.0
2007-08-31 15:25:00,44.94,44.95,44.9,44.91,1037400.0,30.6937,30.7005,30.6664,30.6732,1037400.0
2007-08-31 15:30:00,44.91,44.97,44.89,44.92,1484100.0,30.6732,30.7142,30.6596,30.6801,1484100.0
2007-08-31 15:35:00,44.92,44.97,44.91,44.94,1543200.0,30.6801,30.7142,30.6732,30.6937,1543200.0
2007-08-31 15:40:00,44.95,45.0,44.92,44.95,1251300.0,30.7005,30.7347,30.6801,30.7005,1251300.0
2007-08-31 15:45:00,44.95,44.95,44.84,44.84,1187700.0,30.7005,30.7005,30.6254,30.6254,1187700.0
2007-08-31 15:50:00,44.84,44.84,44.68,44.74,1824900.0,30.6254,30.6254,30.5161,30.5571,1824900.0
2007-08-31 15:55:00,44.74,44.74,44.58,44.62,2059800.0,30.5571,30.5571,30.4478,30.4752,2059800.0
2007-09-04 09:30:00,44.22,44.68,44.22,44.61,930300.0,30.202,30.5161,30.202,30.4683,930300.0
2007-09-04 09:35:00,44.61,44.68,44.59,44.65,590400.0,30.4683,30.5161,30.4547,30.4956,590400.0
2007-09-04 09:40:00,44.65,44.76,44.64,44.74,626400.0,30.4956,30.5708,30.4888,30.5571,626400.0
2007-09-04 09:45:00,44.75,44.82,44.73,44.8,801300.0,30.5639,30.6118,30.5503,30.5981,801300.0
2007-09-04 09:50:00,44.81,44.88,44.79,44.83,785100.0,30.6049,30.6527,30.5913,30.6186,785100.0
2007-09-04 09:55:00,44.82,44.92,44.8,44.92,619800.0,30.6118,30.6801,30.5981,30.6801,619800.0
2007-09-04 10:00:00,44.92,45.03,44.84,44.98,1372500.0,30.6801,30.7552,30.6254,30.721,1372500.0
2007-09-04 10:05:00,44.99,45.05,44.9,44.94,703200.0,30.7279,30.7688,30.6664,30.6937,703200.0
2007-09-04 10:10:00,44.93,44.98,44.89,44.92,383400.0,30.6869,30.721,30.6596,30.6801,383400.0
2007-09-04 10:15:00,44.92,44.92,44.83,44.84,600300.0,30.6801,30.6801,30.6186,30.6254,600300.0
2007-09-04 10:20:00,44.84,44.9,44.81,44.82,496200.0,30.6254,30.6664,30.6049,30.6118,496200.0
2007-09-04 10:25:00,44.82,44.96,44.81,44.92,690600.0,30.6118,30.7074,30.6049,30.6801,690600.0
2007-09-04 10:30:00,44.93,45.03,44.9,45.02,667800.0,30.6869,30.7552,30.6664,30.7484,667800.0
2007-09-04 10:35:00,45.02,45.12,45.01,45.1,578700.0,30.7484,30.8167,30.7415,30.803,578700.0
2007-09-04 10:40:00,45.09,45.14,45.07,45.12,632100.0,30.7962,30.8303,30.7825,30.8167,632100.0
2007-09-04 10:45:00,45.12,45.27,45.1,45.21,1101600.0,30.8167,30.9191,30.803,30.8781,1101600.0
2007-09-04 10:50:00,45.2,45.27,45.12,45.17,338700.0,30.8713,30.9191,30.8167,30.8508,338700.0
2007-09-04 10:55:00,45.17,45.17,45.1,45.15,297900.0,30.8508,30.8508,30.803,30.8371,297900.0
2007-09-04 11:00:00,45.16,45.21,45.15,45.18,410700.0,30.844,30.8781,30.8371,30.8576,410700.0
2007-09-04 11:05:00,45.18,45.22,45.18,45.2,296700.0,30.8576,30.885,30.8576,30.8713,296700.0
2007-09-04 11:10:00,45.2,45.24,45.18,45.21,254100.0,30.8713,30.8986,30.8576,30.8781,254100.0
2007-09-04 11:15:00,45.22,45.25,45.19,45.2,382200.0,30.885,30.9054,30.8645,30.8713,382200.0
2007-09-04 11:20:00,45.2,45.3,45.2,45.28,234300.0,30.8713,30.9396,30.8713,30.9259,234300.0
2007-09-04 11:25:00,45.28,45.3,45.22,45.25,250800.0,30.9259,30.9396,30.885,30.9054,250800.0
2007-09-04 11:30:00,45.25,45.29,45.23,45.27,201600.0,30.9054,30.9328,30.8918,30.9191,201600.0
2007-09-04 11:35:00,45.27,45.33,45.27,45.33,175500.0,30.9191,30.9601,30.9191,30.9601,175500.0
2007-09-04 11:40:00,45.33,45.33,45.24,45.27,194700.0,30.9601,30.9601,30.8986,30.9191,194700.0
2007-09-04 11:45:00,45.27,45.32,45.24,45.29,100200.0,30.9191,30.9533,30.8986,30.9328,100200.0
2007-09-04 11:50:00,45.29,45.32,45.27,45.27,172500.0,30.9328,30.9533,30.9191,30.9191,172500.0
2007-09-04 11:55:00,45.27,45.27,45.21,45.26,166200.0,30.9191,30.9191,30.8781,30.9123,166200.0
2007-09-04 12:00:00,45.26,45.28,45.18,45.18,176700.0,30.9123,30.9259,30.8576,30.8576,176700.0
2007-09-04 12:05:00,45.18,45.25,45.18,45.23,115800.0,30.8576,30.9054,30.8576,30.8918,115800.0
2007-09-04 12:10:00,45.24,45.25,45.2,45.25,106200.0,30.8986,30.9054,30.8713,30.9054,106200.0
2007-09-04 12:15:00,45.24,45.24,45.18,45.22,53400.0,30.8986,30.8986,30.8576,30.885,53400.0
2007-09-04 12:20:00,45.22,45.3,45.21,45.24,162600.0,30.885,30.9396,30.8781,30.8986,162600.0
2007-09-04 12:25:00,45.25,45.28,45.25,45.28,92700.0,30.9054,30.9259,30.9054,30.9259,92700.0
2007-09-04 12:30:00,45.27,45.3,45.26,45.29,159000.0,30.9191,30.9396,30.9123,30.9328,159000.0
2007-09-04 12:35:00,45.28,45.36,45.28,45.33,501300.0,30.9259,30.9806,30.9259,30.9601,501300.0
2007-09-04 12:40:00,45.31,45.35,45.3,45.35,144300.0,30.9464,30.9737,30.9396,30.9737,144300.0
2007-09-04 12:45:00,45.35,45.37,45.32,45.35,167100.0,30.9737,30.9874,30.9533,30.9737,167100.0
2007-09-04 12:50:00,45.35,45.35,45.28,45.35,191100.0,30.9737,30.9737,30.9259,30.9737,191100.0
2007-09-04 12:55:00,45.35,45.35,45.31,45.32,153900.0,30.9737,30.9737,30.9464,30.9533,153900.0
2007-09-04 13:00:00,45.32,45.33,45.29,45.31,309000.0,30.9533,30.9601,30.9328,30.9464,309000.0
2007-09-04 13:05:00,45.32,45.32,45.29,45.31,252300.0,30.9533,30.9533,30.9328,30.9464,252300.0
2007-09-04 13:10:00,45.32,45.43,45.3,45.41,333300.0,30.9533,31.0284,30.9396,31.0147,333300.0
2007-09-04 13:15:00,45.41,45.47,45.39,45.42,324900.0,31.0147,31.0557,31.0011,31.0216,324900.0
2007-09-04 13:20:00,45.42,45.47,45.42,45.43,243300.0,31.0216,31.0557,31.0216,31.0284,243300.0
2007-09-04 13:25:00,45.43,45.44,45.33,45.42,278100.0,31.0284,31.0352,30.9601,31.0216,278100.0
2007-09-04 13:30:00,45.42,45.44,45.41,45.41,92700.0,31.0216,31.0352,31.0147,31.0147,92700.0
2007-09-04 13:35:00,45.41,45.41,45.36,45.36,131100.0,31.0147,31.0147,30.9806,30.9806,131100.0
2007-09-04 13:40:00,45.37,45.43,45.34,45.36,66000.0,30.9874,31.0284,30.9669,30.9806,66000.0
2007-09-04 13:45:00,45.36,45.43,45.35,45.4,189000.0,30.9806,31.0284,30.9737,31.0079,189000.0
2007-09-04 13:50:00,45.39,45.46,45.36,45.37,141900.0,31.0011,31.0489,30.9806,30.9874,141900.0
2007-09-04 13:55:00,45.38,45.41,45.33,45.38,270900.0,30.9942,31.0147,30.9601,30.9942,270900.0
2007-09-04 14:00:00,45.38,45.39,45.28,45.31,192900.0,30.9942,31.0011,30.9259,30.9464,192900.0
2007-09-04 14:05:00,45.3,45.4,45.3,45.32,281100.0,30.9396,31.0079,30.9396,30.9533,281100.0
2007-09-04 14:10:00,45.32,45.42,45.32,45.39,92400.0,30.9533,31.0216,30.9533,31.0011,92400.0
2007-09-04 14:15:00,45.4,45.43,45.36,45.43,126600.0,31.0079,31.0284,30.9806,31.0284,126600.0
2007-09-04 14:20:00,45.43,45.46,45.39,45.42,136500.0,31.0284,31.0489,31.0011,31.0216,136500.0
2007-09-04 14:25:00,45.42,45.44,45.38,45.41,229500.0,31.0216,31.0352,30.9942,31.0147,229500.0
2007-09-04 14:30:00,45.41,45.5,45.41,45.45,162600.0,31.0147,31.0762,31.0147,31.042,162600.0
2007-09-04 14:35:00,45.46,45.48,45.44,45.45,84000.0,31.0489,31.0625,31.0352,31.042,84000.0
2007-09-04 14:40:00,45.45,45.53,45.44,45.51,204600.0,31.042,31.0967,31.0352,31.083,204600.0
2007-09-04 14:45:00,45.5,45.54,45.49,45.5,419100.0,31.0762,31.1035,31.0694,31.0762,419100.0
2007-09-04 14:50:00,45.5,45.54,45.5,45.53,468600.0,31.0762,31.1035,31.0762,31.0967,468600.0
2007-09-04 14:55:00,45.53,45.54,45.49,45.5,272700.0,31.0967,31.1035,31.0694,31.0762,272700.0
2007-09-04 15:00:00,45.5,45.53,45.49,45.5,336600.0,31.0762,31.0967,31.0694,31.0762,336600.0
2007-09-04 15:05:00,45.49,45.55,45.47,45.54,229200.0,31.0694,31.1103,31.0557,31.1035,229200.0
2007-09-04 15:10:00,45.53,45.6,45.5,45.53,224700.0,31.0967,31.1445,31.0762,31.0967,224700.0
2007-09-04 15:15:00,45.53,45.58,45.53,45.56,249900.0,31.0967,31.1308,31.0967,31.1172,249900.0
2007-09-04 15:20:00,45.57,45.62,45.56,45.61,450600.0,31.124,31.1582,31.1172,31.1513,450600.0
2007-09-04 15:25:00,45.61,45.66,45.58,45.65,759600.0,31.1513,31.1855,31.1308,31.1786,759600.0
2007-09-04 15:30:00,45.66,45.73,45.5,45.72,851700.0,31.1855,31.2333,31.0762,31.2264,851700.0
2007-09-04 15:35:00,45.72,45.72,45.61,45.63,499800.0,31.2264,31.2264,31.1513,31.165,499800.0
2007-09-04 15:40:00,45.63,45.65,45.48,45.48,646800.0,31.165,31.1786,31.0625,31.0625,646800.0
2007-09-04 15:45:00,45.47,45.5,45.41,45.46,582600.0,31.0557,31.0762,31.0147,31.0489,582600.0
2007-09-04 15:50:00,45.45,45.49,45.4,45.41,534000.0,31.042,31.0694,31.0079,31.0147,534000.0
2007-09-04 15:55:00,45.41,45.49,45.39,45.4,744300.0,31.0147,31.0694,31.0011,31.0079,744300.0
2007-09-05 09:30:00,45.02,45.02,44.57,44.75,729900.0,30.7484,30.7484,30.441,30.5639,729900.0
2007-09-05 09:35:00,44.75,44.84,44.69,44.7,840300.0,30.5639,30.6254,30.523,30.5298,840300.0
2007-09-05 09:40:00,44.72,44.74,44.62,44.68,846900.0,30.5435,30.5571,30.4752,30.5161,846900.0
2007-09-05 09:45:00,44.67,44.77,44.65,44.73,1575000.0,30.5093,30.5776,30.4956,30.5503,1575000.0
2007-09-05 09:50:00,44.73,44.75,44.63,44.65,944100.0,30.5503,30.5639,30.482,30.4956,944100.0
2007-09-05 09:55:00,44.65,44.68,44.59,44.6,526800.0,30.4956,30.5161,30.4547,30.4615,526800.0
2007-09-05 10:00:00,44.61,44.61,44.35,44.44,1664700.0,30.4683,30.4683,30.2907,30.3522,1664700.0
2007-09-05 10:05:00,44.43,44.47,44.37,44.43,1513800.0,30.3454,30.3727,30.3044,30.3454,1513800.0
2007-09-05 10:10:00,44.43,44.44,44.32,44.36,1933200.0,30.3454,30.3522,30.2703,30.2976,1933200.0
2007-09-05 10:15:00,44.37,44.37,44.26,44.32,942600.0,30.3044,30.3044,30.2293,30.2703,942600.0
2007-09-05 10:20:00,44.31,44.41,44.31,44.37,621600.0,30.2634,30.3317,30.2634,30.3044,621600.0
2007-09-05 10:25:00,44.37,44.45,44.36,44.42,850800.0,30.3044,30.359,30.2976,30.3386,850800.0
2007-09-05 10:30:00,44.42,44.55,44.35,44.42,531600.0,30.3386,30.4273,30.2907,30.3386,531600.0
2007-09-05 10:35:00,44.41,44.5,44.33,44.5,1314000.0,30.3317,30.3932,30.2771,30.3932,1314000.0
2007-09-05 10:40:00,44.5,44.53,44.44,44.48,244800.0,30.3932,30.4137,30.3522,30.3795,244800.0
2007-09-05 10:45:00,44.48,44.57,44.48,44.52,265200.0,30.3795,30.441,30.3795,30.4069,265200.0
2007-09-05 10:50:00,44.51,44.59,44.5,44.58,152400.0,30.4,30.4547,30.3932,30.4478,152400.0
2007-09-05 10:55:00,44.58,44.58,44.49,44.5,199200.0,30.4478,30.4478,30.3864,30.3932,199200.0
2007-09-05 11:00:00,44.5,44.5,44.42,44.45,254400.0,30.3932,30.3932,30.3386,30.359,254400.0
2007-09-05 11:05:00,44.44,44.47,44.36,44.41,243600.0,30.3522,30.3727,30.2976,30.3317,243600.0
2007-09-05 11:10:00,44.4,44.5,44.36,44.49,541200.0,30.3249,30.3932,30.2976,30.3864,541200.0
2007-09-05 11:15:00,44.49,44.53,44.47,44.53,389100.0,30.3864,30.4137,30.3727,30.4137,389100.0
2007-09-05 11:20:00,44.53,44.56,44.47,44.47,138900.0,30.4137,30.4342,30.3727,30.3727,138900.0
2007-09-05 11:25:00,44.48,44.51,44.42,44.46,189900.0,30.3795,30.4,30.3386,30.3659,189900.0
2007-09-05 11:30:00,44.46,44.47,44.39,44.39,108600.0,30.3659,30.3727,30.3181,30.3181,108600.0
2007-09-05 11:35:00,44.39,44.43,44.33,44.33,456300.0,30.3181,30.3454,30.2771,30.2771,456300.0
2007-09-05 11:40:00,44.33,44.4,44.31,44.38,351000.0,30.2771,30.3249,30.2634,30.3112,351000.0
2007-09-05 11:45:00,44.38,44.39,44.33,44.36,215100.0,30.3112,30.3181,30.2771,30.2976,215100.0
2007-09-05 11:50:00,44.37,44.4,44.35,44.39,131400.0,30.3044,30.3249,30.2907,30.3181,131400.0
2007-09-05 11:55:00,44.4,44.46,44.39,44.46,222300.0,30.3249,30.3659,30.3181,30.3659,222300.0
2007-09-05 12:00:00,44.46,44.47,44.42,44.47,65700.0,30.3659,30.3727,30.3386,30.3727,65700.0
2007-09-05 12:05:00,44.47,44.47,44.43,44.47,63300.0,30.3727,30.3727,30.3454,30.3727,63300.0
2007-09-05 12:10:00,44.47,44.54,44.47,44.53,148800.0,30.3727,30.4205,30.3727,30.4137,148800.0
2007-09-05 12:15:00,44.53,44.53,44.46,44.48,145500.0,30.4137,30.4137,30.3659,30.3795,145500.0
2007-09-05 12:20:00,44.48,44.52,44.48,44.5,166200.0,30.3795,30.4069,30.3795,30.3932,166200.0
2007-09-05 12:25:00,44.51,44.55,44.5,44.52,103500.0,30.4,30.4273,30.3932,30.4069,103500.0
2007-09-05 12:30:00,44.52,44.53,44.46,44.47,168000.0,30.4069,30.4137,30.3659,30.3727,168000.0
2007-09-05 12:35:00,44.47,44.52,44.47,44.51,32700.0,30.3727,30.4069,30.3727,30.4,32700.0
2007-09-05 12:40:00,44.51,44.53,44.48,44.5,88800.0,30.4,30.4137,30.3795,30.3932,88800.0
2007-09-05 12:45:00,44.5,44.52,44.42,44.5,130200.0,30.3932,30.4069,30.3386,30.3932,130200.0
2007-09-05 12:50:00,44.5,44.5,44.43,44.47,58800.0,30.3932,30.3932,30.3454,30.3727,58800.0
2007-09-05 12:55:00,44.47,44.53,44.46,44.52,78600.0,30.3727,30.4137,30.3659,30.4069,78600.0
2007-09-05 13:00:00,44.52,44.58,44.5,44.51,108600.0,30.4069,30.4478,30.3932,30.4,108600.0
2007-09-05 13:05:00,44.52,44.55,44.5,44.54,144300.0,30.4069,30.4273,30.3932,30.4205,144300.0
2007-09-05 13:10:00,44.54,44.61,44.53,44.57,423600.0,30.4205,30.4683,30.4137,30.441,423600.0
2007-09-05 13:15:00,44.57,44.7,44.57,44.57,613200.0,30.441,30.5298,30.441,30.441,613200.0
2007-09-05 13:20:00,44.57,44.6,44.52,44.54,504000.0,30.441,30.4615,30.4069,30.4205,504000.0
2007-09-05 13:25:00,44.54,44.57,44.53,44.54,265800.0,30.4205,30.441,30.4137,30.4205,265800.0
2007-09-05 13:30:00,44.54,44.54,44.45,44.51,166500.0,30.4205,30.4205,30.359,30.4,166500.0
2007-09-05 13:35:00,44.5,44.63,44.48,44.59,484800.0,30.3932,30.482,30.3795,30.4547,484800.0
2007-09-05 13:40:00,44.59,44.61,44.52,44.54,310200.0,30.4547,30.4683,30.4069,30.4205,310200.0
2007-09-05 13:45:00,44.54,44.6,44.53,44.58,420600.0,30.4205,30.4615,30.4137,30.4478,420600.0
2007-09-05 13:50:00,44.59,44.6,44.55,44.59,61800.0,30.4547,30.4615,30.4273,30.4547,61800.0
2007-09-05 13:55:00,44.58,44.6,44.55,44.58,402000.0,30.4478,30.4615,30.4273,30.4478,402000.0
2007-09-05 14:00:00,44.58,44.67,44.41,44.46,1227000.0,30.4478,30.5093,30.3317,30.3659,1227000.0
2007-09-05 14:05:00,44.45,44.55,44.41,44.47,400500.0,30.359,30.4273,30.3317,30.3727,400500.0
2007-09-05 14:10:00,44.47,44.48,44.4,44.43,311400.0,30.3727,30.3795,30.3249,30.3454,311400.0
2007-09-05 14:15:00,44.43,44.52,44.39,44.42,250500.0,30.3454,30.4069,30.3181,30.3386,250500.0
2007-09-05 14:20:00,44.42,44.43,44.32,44.34,544800.0,30.3386,30.3454,30.2703,30.2839,544800.0
2007-09-05 14:25:00,44.34,44.4,44.34,44.37,354000.0,30.2839,30.3249,30.2839,30.3044,354000.0
2007-09-05 14:30:00,44.37,44.48,44.37,44.42,325500.0,30.3044,30.3795,30.3044,30.3386,325500.0
2007-09-05 14:35:00,44.41,44.47,44.4,44.46,157200.0,30.3317,30.3727,30.3249,30.3659,157200.0
2007-09-05 14:40:00,44.44,44.45,44.35,44.4,143100.0,30.3522,30.359,30.2907,30.3249,143100.0
2007-09-05 14:45:00,44.4,44.41,44.32,44.39,318600.0,30.3249,30.3317,30.2703,30.3181,318600.0
2007-09-05 14:50:00,44.39,44.41,44.29,44.39,533400.0,30.3181,30.3317,30.2498,30.3181,533400.0
2007-09-05 14:55:00,44.4,44.5,44.4,44.46,389400.0,30.3249,30.3932,30.3249,30.3659,389400.0
2007-09-05 15:00:00,44.46,44.48,44.41,44.47,168000.0,30.3659,30.3795,30.3317,30.3727,168000.0
2007-09-05 15:05:00,44.47,44.55,44.47,44.48,658500.0,30.3727,30.4273,30.3727,30.3795,658500.0
2007-09-05 15:10:00,44.48,44.51,44.44,44.5,438600.0,30.3795,30.4,30.3522,30.3932,438600.0
2007-09-05 15:15:00,44.51,44.54,44.45,44.52,268500.0,30.4,30.4205,30.359,30.4069,268500.0
2007-09-05 15:20:00,44.54,44.54,44.42,44.51,368400.0,30.4205,30.4205,30.3386,30.4,368400.0
2007-09-05 15:25:00,44.49,44.49,44.43,44.46,336300.0,30.3864,30.3864,30.3454,30.3659,336300.0
2007-09-05 15:30:00,44.46,44.5,44.42,44.45,401700.0,30.3659,30.3932,30.3386,30.359,401700.0
2007-09-05 15:35:00,44.45,44.46,44.38,44.4,283500.0,30.359,30.3659,30.3112,30.3249,283500.0
2007-09-05 15:40:00,44.4,44.5,44.39,44.48,398400.0,30.3249,30.3932,30.3181,30.3795,398400.0
2007-09-05 15:45:00,44.48,44.62,44.48,44.57,966000.0,30.3795,30.4752,30.3795,30.441,966000.0
2007-09-05 15:50:00,44.56,44.6,44.51,44.56,751500.0,30.4342,30.4615,30.4,30.4342,751500.0
2007-09-05 15:55:00,44.57,44.57,44.49,44.55,770400.0,30.441,30.441,30.3864,30.4273,770400.0
2007-09-06 09:30:00,44.97,45.23,44.97,45.06,395400.0,30.7142,30.8918,30.7142,30.7757,395400.0
2007-09-06 09:35:00,45.06,45.09,44.98,44.99,540600.0,30.7757,30.7962,30.721,30.7279,540600.0
2007-09-06 09:40:00,44.98,45.0,44.94,44.99,442200.0,30.721,30.7347,30.6937,30.7279,442200.0
2007-09-06 09:45:00,44.99,44.99,44.92,44.98,263100.0,30.7279,30.7279,30.6801,30.721,263100.0
2007-09-06 09:50:00,44.97,45.0,44.86,44.87,251100.0,30.7142,30.7347,30.6391,30.6459,251100.0
2007-09-06 09:55:00,44.86,44.94,44.84,44.88,240300.0,30.6391,30.6937,30.6254,30.6527,240300.0
2007-09-06 10:00:00,44.87,44.97,44.75,44.76,873000.0,30.6459,30.7142,30.5639,30.5708,873000.0
2007-09-06 10:05:00,44.76,44.8,44.71,44.75,1073100.0,30.5708,30.5981,30.5366,30.5639,1073100.0
2007-09-06 10:10:00,44.75,44.78,44.69,44.72,1357500.0,30.5639,30.5844,30.523,30.5435,1357500.0
2007-09-06 10:15:00,44.74,44.76,44.67,44.74,499200.0,30.5571,30.5708,30.5093,30.5571,499200.0
2007-09-06 10:20:00,44.74,44.76,44.64,44.72,352800.0,30.5571,30.5708,30.4888,30.5435,352800.0
2007-09-06 10:25:00,44.73,44.82,44.73,44.77,320400.0,30.5503,30.6118,30.5503,30.5776,320400.0
2007-09-06 10:30:00,44.75,44.84,44.7,44.81,265200.0,30.5639,30.6254,30.5298,30.6049,265200.0
2007-09-06 10:35:00,44.81,44.89,44.78,44.85,327000.0,30.6049,30.6596,30.5844,30.6322,327000.0
2007-09-06 10:40:00,44.85,44.91,44.83,44.85,106500.0,30.6322,30.6732,30.6186,30.6322,106500.0
2007-09-06 10:45:00,44.85,44.92,44.82,44.84,93600.0,30.6322,30.6801,30.6118,30.6254,93600.0
2007-09-06 10:50:00,44.84,44.94,44.83,44.9,186900.0,30.6254,30.6937,30.6186,30.6664,186900.0
2007-09-06 10:55:00,44.9,44.94,44.89,44.9,98700.0,30.6664,30.6937,30.6596,30.6664,98700.0
2007-09-06 11:00:00,44.9,44.91,44.87,44.89,73500.0,30.6664,30.6732,30.6459,30.6596,73500.0
2007-09-06 11:05:00,44.88,44.91,44.78,44.8,163800.0,30.6527,30.6732,30.5844,30.5981,163800.0
2007-09-06 11:10:00,44.8,44.89,44.78,44.87,108600.0,30.5981,30.6596,30.5844,30.6459,108600.0
2007-09-06 11:15:00,44.88,44.97,44.85,44.97,60300.0,30.6527,30.7142,30.6322,30.7142,60300.0
2007-09-06 11:20:00,44.96,45.08,44.96,45.07,312900.0,30.7074,30.7893,30.7074,30.7825,312900.0
2007-09-06 11:25:00,45.07,45.09,45.02,45.04,202800.0,30.7825,30.7962,30.7484,30.762,202800.0
2007-09-06 11:30:00,45.05,45.15,45.05,45.11,190500.0,30.7688,30.8371,30.7688,30.8098,190500.0
2007-09-06 11:35:00,45.12,45.16,45.09,45.09,223200.0,30.8167,30.844,30.7962,30.7962,223200.0
2007-09-06 11:40:00,45.08,45.16,45.07,45.16,223800.0,30.7893,30.844,30.7825,30.844,223800.0
2007-09-06 11:45:00,45.14,45.28,45.13,45.2,336000.0,30.8303,30.9259,30.8235,30.8713,336000.0
2007-09-06 11:50:00,45.2,45.23,45.14,45.14,147300.0,30.8713,30.8918,30.8303,30.8303,147300.0
2007-09-06 11:55:00,45.14,45.17,45.11,45.14,178500.0,30.8303,30.8508,30.8098,30.8303,178500.0
2007-09-06 12:00:00,45.13,45.13,45.08,45.08,79500.0,30.8235,30.8235,30.7893,30.7893,79500.0
2007-09-06 12:05:00,45.09,45.13,45.06,45.06,35100.0,30.7962,30.8235,30.7757,30.7757,35100.0
2007-09-06 12:10:00,45.06,45.17,45.06,45.17,90300.0,30.7757,30.8508,30.7757,30.8508,90300.0
2007-09-06 12:15:00,45.17,45.26,45.17,45.24,359100.0,30.8508,30.9123,30.8508,30.8986,359100.0
2007-09-06 12:20:00,45.24,45.25,45.16,45.2,170100.0,30.8986,30.9054,30.844,30.8713,170100.0
2007-09-06 12:25:00,45.21,45.21,45.13,45.2,146100.0,30.8781,30.8781,30.8235,30.8713,146100.0
2007-09-06 12:30:00,45.2,45.22,45.11,45.17,226200.0,30.8713,30.885,30.8098,30.8508,226200.0
2007-09-06 12:35:00,45.17,45.22,45.16,45.18,146700.0,30.8508,30.885,30.844,30.8576,146700.0
2007-09-06 12:40:00,45.19,45.19,45.09,45.1,191700.0,30.8645,30.8645,30.7962,30.803,191700.0
2007-09-06 12:45:00,45.1,45.12,45.03,45.1,93000.0,30.803,30.8167,30.7552,30.803,93000.0
2007-09-06 12:50:00,45.11,45.18,45.09,45.16,185700.0,30.8098,30.8576,30.7962,30.844,185700.0
2007-09-06 12:55:00,45.15,45.22,45.12,45.2,483000.0,30.8371,30.885,30.8167,30.8713,483000.0
2007-09-06 13:00:00,45.2,45.21,45.16,45.17,56700.0,30.8713,30.8781,30.844,30.8508,56700.0
2007-09-06 13:05:00,45.18,45.18,45.07,45.1,78900.0,30.8576,30.8576,30.7825,30.803,78900.0
2007-09-06 13:10:00,45.1,45.12,45.03,45.05,193200.0,30.803,30.8167,30.7552,30.7688,193200.0
2007-09-06 13:15:00,45.04,45.08,45.0,45.07,107100.0,30.762,30.7893,30.7347,30.7825,107100.0
2007-09-06 13:20:00,45.06,45.11,45.03,45.08,65100.0,30.7757,30.8098,30.7552,30.7893,65100.0
2007-09-06 13:25:00,45.1,45.1,45.05,45.07,69900.0,30.803,30.803,30.7688,30.7825,69900.0
2007-09-06 13:30:00,45.05,45.06,45.0,45.04,139500.0,30.7688,30.7757,30.7347,30.762,139500.0
2007-09-06 13:35:00,45.06,45.12,45.01,45.04,147600.0,30.7757,30.8167,30.7415,30.762,147600.0
2007-09-06 13:40:00,45.05,45.11,45.03,45.09,31200.0,30.7688,30.8098,30.7552,30.7962,31200.0
2007-09-06 13:45:00,45.1,45.16,45.09,45.12,92400.0,30.803,30.844,30.7962,30.8167,92400.0
2007-09-06 13:50:00,45.12,45.15,45.1,45.14,40200.0,30.8167,30.8371,30.803,30.8303,40200.0
2007-09-06 13:55:00,45.13,45.17,45.09,45.16,21000.0,30.8235,30.8508,30.7962,30.844,21000.0
2007-09-06 14:00:00,45.17,45.17,45.05,45.06,64500.0,30.8508,30.8508,30.7688,30.7757,64500.0
2007-09-06 14:05:00,45.05,45.14,45.04,45.12,98400.0,30.7688,30.8303,30.762,30.8167,98400.0
2007-09-06 14:10:00,45.12,45.2,45.11,45.14,222600.0,30.8167,30.8713,30.8098,30.8303,222600.0
2007-09-06 14:15:00,45.15,45.19,45.14,45.14,38700.0,30.8371,30.8645,30.8303,30.8303,38700.0
2007-09-06 14:20:00,45.16,45.16,45.08,45.12,116700.0,30.844,30.844,30.7893,30.8167,116700.0
2007-09-06 14:25:00,45.11,45.16,45.03,45.05,116700.0,30.8098,30.844,30.7552,30.7688,116700.0
2007-09-06 14:30:00,45.05,45.11,45.0,45.11,181500.0,30.7688,30.8098,30.7347,30.8098,181500.0
2007-09-06 14:35:00,45.11,45.16,45.1,45.13,53700.0,30.8098,30.844,30.803,30.8235,53700.0
2007-09-06 14:40:00,45.12,45.15,45.07,45.11,60000.0,30.8167,30.8371,30.7825,30.8098,60000.0
2007-09-06 14:45:00,45.1,45.11,45.07,45.09,24600.0,30.803,30.8098,30.7825,30.7962,24600.0
2007-09-06 14:50:00,45.1,45.15,45.08,45.11,574500.0,30.803,30.8371,30.7893,30.8098,574500.0
2007-09-06 14:55:00,45.11,45.14,45.09,45.14,89700.0,30.8098,30.8303,30.7962,30.8303,89700.0
2007-09-06 15:00:00,45.15,45.23,45.15,45.21,1031100.0,30.8371,30.8918,30.8371,30.8781,1031100.0
2007-09-06 15:05:00,45.21,45.29,45.17,45.19,420600.0,30.8781,30.9328,30.8508,30.8645,420600.0
2007-09-06 15:10:00,45.19,45.19,45.12,45.14,264300.0,30.8645,30.8645,30.8167,30.8303,264300.0
2007-09-06 15:15:00,45.14,45.15,45.08,45.13,214500.0,30.8303,30.8371,30.7893,30.8235,214500.0
2007-09-06 15:20:00,45.12,45.13,45.07,45.12,315600.0,30.8167,30.8235,30.7825,30.8167,315600.0
2007-09-06 15:25:00,45.12,45.15,45.09,45.15,161700.0,30.8167,30.8371,30.7962,30.8371,161700.0
2007-09-06 15:30:00,45.13,45.16,45.12,45.16,128400.0,30.8235,30.844,30.8167,30.844,128400.0
2007-09-06 15:35:00,45.16,45.2,45.12,45.18,265800.0,30.844,30.8713,30.8167,30.8576,265800.0
2007-09-06 15:40:00,45.17,45.18,45.11,45.18,221400.0,30.8508,30.8576,30.8098,30.8576,221400.0
2007-09-06 15:45:00,45.18,45.22,45.15,45.22,412500.0,30.8576,30.885,30.8371,30.885,412500.0
2007-09-06 15:50:00,45.21,45.23,45.18,45.22,468300.0,30.8781,30.8918,30.8576,30.885,468300.0
2007-09-06 15:55:00,45.23,45.23,45.1,45.13,585900.0,30.8918,30.8918,30.803,30.8235,585900.0
2007-09-07 09:30:00,44.24,44.34,43.96,44.14,1279800.0,30.2156,30.2839,30.0244,30.1473,1279800.0
2007-09-07 09:35:00,44.15,44.25,44.12,44.18,1092000.0,30.1542,30.2224,30.1337,30.1746,1092000.0
2007-09-07 09:40:00,44.18,44.36,44.13,44.33,1473000.0,30.1746,30.2976,30.1405,30.2771,1473000.0
2007-09-07 09:45:00,44.33,44.34,44.2,44.31,938100.0,30.2771,30.2839,30.1883,30.2634,938100.0
2007-09-07 09:50:00,44.3,44.37,44.27,44.33,475200.0,30.2566,30.3044,30.2361,30.2771,475200.0
2007-09-07 09:55:00,44.33,44.38,44.23,44.3,838500.0,30.2771,30.3112,30.2088,30.2566,838500.0
2007-09-07 10:00:00,44.29,44.36,44.21,44.34,867600.0,30.2498,30.2976,30.1951,30.2839,867600.0
2007-09-07 10:05:00,44.33,44.43,44.32,44.34,621300.0,30.2771,30.3454,30.2703,30.2839,621300.0
2007-09-07 10:10:00,44.34,44.38,44.27,44.27,751500.0,30.2839,30.3112,30.2361,30.2361,751500.0
2007-09-07 10:15:00,44.27,44.4,44.21,44.34,444300.0,30.2361,30.3249,30.1951,30.2839,444300.0
2007-09-07 10:20:00,44.33,44.4,44.31,44.31,267900.0,30.2771,30.3249,30.2634,30.2634,267900.0
2007-09-07 10:25:00,44.31,44.37,44.27,44.27,306900.0,30.2634,30.3044,30.2361,30.2361,306900.0
2007-09-07 10:30:00,44.27,44.28,44.09,44.1,530400.0,30.2361,30.2429,30.1132,30.12,530400.0
2007-09-07 10:35:00,44.1,44.15,44.03,44.09,604200.0,30.12,30.1542,30.0722,30.1132,604200.0
2007-09-07 10:40:00,44.09,44.21,44.08,44.15,687000.0,30.1132,30.1951,30.1063,30.1542,687000.0
2007-09-07 10:45:00,44.14,44.17,43.99,44.0,780600.0,30.1473,30.1678,30.0449,30.0517,780600.0
2007-09-07 10:50:00,44.01,44.03,43.94,43.99,533400.0,30.0585,30.0722,30.0107,30.0449,533400.0
2007-09-07 10:55:00,44.0,44.03,43.95,43.96,452400.0,30.0517,30.0722,30.0176,30.0244,452400.0
2007-09-07 11:00:00,43.97,44.03,43.96,44.0,733500.0,30.0312,30.0722,30.0244,30.0517,733500.0
2007-09-07 11:05:00,44.01,44.03,43.93,43.96,366000.0,30.0585,30.0722,30.0039,30.0244,366000.0
2007-09-07 11:10:00,43.96,43.96,43.82,43.84,701100.0,30.0244,30.0244,29.9288,29.9424,701100.0
2007-09-07 11:15:00,43.84,43.92,43.81,43.88,702900.0,29.9424,29.9971,29.9219,29.9697,702900.0
2007-09-07 11:20:00,43.88,43.88,43.77,43.77,771900.0,29.9697,29.9697,29.8946,29.8946,771900.0
2007-09-07 11:25:00,43.77,43.79,43.68,43.71,874800.0,29.8946,29.9083,29.8331,29.8536,874800.0
2007-09-07 11:30:00,43.7,43.82,43.68,43.78,311100.0,29.8468,29.9288,29.8331,29.9014,311100.0
2007-09-07 11:35:00,43.78,43.9,43.78,43.88,1141200.0,29.9014,29.9834,29.9014,29.9697,1141200.0
2007-09-07 11:40:00,43.88,43.96,43.88,43.9,600300.0,29.9697,30.0244,29.9697,29.9834,600300.0
2007-09-07 11:45:00,43.9,43.97,43.88,43.94,642600.0,29.9834,30.0312,29.9697,30.0107,642600.0
2007-09-07 11:50:00,43.95,43.99,43.93,43.96,474000.0,30.0176,30.0449,30.0039,30.0244,474000.0
2007-09-07 11:55:00,43.96,44.07,43.96,44.05,425400.0,30.0244,30.0995,30.0244,30.0859,425400.0
2007-09-07 12:00:00,44.05,44.07,44.01,44.03,1204500.0,30.0859,30.0995,30.0585,30.0722,1204500.0
2007-09-07 12:05:00,44.03,44.05,44.0,44.03,1212300.0,30.0722,30.0859,30.0517,30.0722,1212300.0
2007-09-07 12:10:00,44.03,44.05,43.99,44.03,486600.0,30.0722,30.0859,30.0449,30.0722,486600.0
2007-09-07 12:15:00,44.02,44.04,43.98,44.0,249000.0,30.0654,30.079,30.038,30.0517,249000.0
2007-09-07 12:20:00,44.0,44.03,43.98,44.01,466800.0,30.0517,30.0722,30.038,30.0585,466800.0
2007-09-07 12:25:00,44.01,44.1,44.01,44.09,621900.0,30.0585,30.12,30.0585,30.1132,621900.0
2007-09-07 12:30:00,44.09,44.17,44.08,44.15,512400.0,30.1132,30.1678,30.1063,30.1542,512400.0
2007-09-07 12:35:00,44.16,44.17,44.1,44.11,254100.0,30.161,30.1678,30.12,30.1268,254100.0
2007-09-07 12:40:00,44.1,44.18,44.07,44.1,166200.0,30.12,30.1746,30.0995,30.12,166200.0
2007-09-07 12:45:00,44.1,44.11,44.04,44.05,144600.0,30.12,30.1268,30.079,30.0859,144600.0
2007-09-07 12:50:00,44.05,44.06,44.01,44.02,262800.0,30.0859,30.0927,30.0585,30.0654,262800.0
2007-09-07 12:55:00,44.02,44.13,44.02,44.11,118200.0,30.0654,30.1405,30.0654,30.1268,118200.0
2007-09-07 13:00:00,44.12,44.16,44.11,44.13,164700.0,30.1337,30.161,30.1268,30.1405,164700.0
2007-09-07 13:05:00,44.13,44.19,44.1,44.19,457200.0,30.1405,30.1815,30.12,30.1815,457200.0
2007-09-07 13:10:00,44.19,44.22,44.12,44.14,417300.0,30.1815,30.202,30.1337,30.1473,417300.0
2007-09-07 13:15:00,44.13,44.15,44.05,44.1,847500.0,30.1405,30.1542,30.0859,30.12,847500.0
2007-09-07 13:20:00,44.1,44.13,44.05,44.07,433800.0,30.12,30.1405,30.0859,30.0995,433800.0
2007-09-07 13:25:00,44.06,44.1,44.05,44.08,201900.0,30.0927,30.12,30.0859,30.1063,201900.0
2007-09-07 13:30:00,44.08,44.13,44.06,44.08,405300.0,30.1063,30.1405,30.0927,30.1063,405300.0
2007-09-07 13:35:00,44.07,44.07,43.93,43.93,517800.0,30.0995,30.0995,30.0039,30.0039,517800.0
2007-09-07 13:40:00,43.93,44.02,43.9,43.92,359700.0,30.0039,30.0654,29.9834,29.9971,359700.0
2007-09-07 13:45:00,43.92,44.0,43.9,43.99,253800.0,29.9971,30.0517,29.9834,30.0449,253800.0
2007-09-07 13:50:00,43.99,44.02,43.97,43.98,135000.0,30.0449,30.0654,30.0312,30.038,135000.0
2007-09-07 13:55:00,43.99,44.02,43.97,43.98,193500.0,30.0449,30.0654,30.0312,30.038,193500.0
2007-09-07 14:00:00,43.98,44.0,43.93,43.96,297900.0,30.038,30.0517,30.0039,30.0244,297900.0
2007-09-07 14:05:00,43.95,44.0,43.95,43.96,289200.0,30.0176,30.0517,30.0176,30.0244,289200.0
2007-09-07 14:10:00,43.97,44.05,43.92,44.04,316500.0,30.0312,30.0859,29.9971,30.079,316500.0
2007-09-07 14:15:00,44.04,44.05,43.97,44.02,126000.0,30.079,30.0859,30.0312,30.0654,126000.0
2007-09-07 14:20:00,44.02,44.02,43.95,44.01,192600.0,30.0654,30.0654,30.0176,30.0585,192600.0
2007-09-07 14:25:00,44.0,44.03,43.95,43.99,141600.0,30.0517,30.0722,30.0176,30.0449,141600.0
2007-09-07 14:30:00,44.01,44.02,43.96,44.0,178500.0,30.0585,30.0654,30.0244,30.0517,178500.0
2007-09-07 14:35:00,44.02,44.05,43.98,44.04,143400.0,30.0654,30.0859,30.038,30.079,143400.0
2007-09-07 14:40:00,44.04,44.06,44.01,44.01,86100.0,30.079,30.0927,30.0585,30.0585,86100.0
2007-09-07 14:45:00,44.02,44.1,43.95,43.97,395100.0,30.0654,30.12,30.0176,30.0312,395100.0
2007-09-07 14:50:00,43.98,44.0,43.89,43.9,313500.0,30.038,30.0517,29.9766,29.9834,313500.0
2007-09-07 14:55:00,43.9,43.92,43.84,43.87,378900.0,29.9834,29.9971,29.9424,29.9629,378900.0
2007-09-07 15:00:00,43.87,44.0,43.86,43.99,755700.0,29.9629,30.0517,29.9561,30.0449,755700.0
2007-09-07 15:05:00,43.99,43.99,43.92,43.92,741900.0,30.0449,30.0449,29.9971,29.9971,741900.0
2007-09-07 15:10:00,43.92,44.01,43.9,43.99,738000.0,29.9971,30.0585,29.9834,30.0449,738000.0
2007-09-07 15:15:00,43.99,44.05,43.97,44.0,366300.0,30.0449,30.0859,30.0312,30.0517,366300.0
2007-09-07 15:20:00,44.01,44.02,43.92,43.94,781500.0,30.0585,30.0654,29.9971,30.0107,781500.0
2007-09-07 15:25:00,43.92,43.96,43.9,43.9,1218600.0,29.9971,30.0244,29.9834,29.9834,1218600.0
2007-09-07 15:30:00,43.9,44.01,43.9,43.93,580500.0,29.9834,30.0585,29.9834,30.0039,580500.0
2007-09-07 15:35:00,43.92,43.96,43.89,43.92,557700.0,29.9971,30.0244,29.9766,29.9971,557700.0
2007-09-07 15:40:00,43.92,43.95,43.85,43.91,780300.0,29.9971,30.0176,29.9493,29.9902,780300.0
2007-09-07 15:45:00,43.91,44.05,43.88,44.0,945900.0,29.9902,30.0859,29.9697,30.0517,945900.0
2007-09-07 15:50:00,44.01,44.12,43.97,44.06,1297500.0,30.0585,30.1337,30.0312,30.0927,1297500.0
2007-09-07 15:55:00,44.07,44.2,43.93,43.94,2132400.0,30.0995,30.1883,30.0039,30.0107,2132400.0
2007-09-10 09:30:00,44.67,44.69,44.38,44.51,480300.0,30.5093,30.523,30.3112,30.4,480300.0
2007-09-10 09:35:00,44.5,44.52,44.3,44.39,716400.0,30.3932,30.4069,30.2566,30.3181,716400.0
2007-09-10 09:40:00,44.38,44.38,44.25,44.3,1073100.0,30.3112,30.3112,30.2224,30.2566,1073100.0
2007-09-10 09:45:00,44.3,44.36,44.26,44.36,588300.0,30.2566,30.2976,30.2293,30.2976,588300.0
2007-09-10 09:50:00,44.37,44.39,44.28,44.33,716100.0,30.3044,30.3181,30.2429,30.2771,716100.0
2007-09-10 09:55:00,44.33,44.37,44.26,44.28,657000.0,30.2771,30.3044,30.2293,30.2429,657000.0
2007-09-10 10:00:00,44.27,44.29,44.15,44.17,594300.0,30.2361,30.2498,30.1542,30.1678,594300.0
2007-09-10 10:05:00,44.17,44.25,44.15,44.18,404700.0,30.1678,30.2224,30.1542,30.1746,404700.0
2007-09-10 10:10:00,44.18,44.19,44.07,44.08,547800.0,30.1746,30.1815,30.0995,30.1063,547800.0
2007-09-10 10:15:00,44.07,44.12,44.05,44.1,448200.0,30.0995,30.1337,30.0859,30.12,448200.0
2007-09-10 10:20:00,44.1,44.16,44.08,44.15,668100.0,30.12,30.161,30.1063,30.1542,668100.0
2007-09-10 10:25:00,44.15,44.16,43.97,43.98,727500.0,30.1542,30.161,30.0312,30.038,727500.0
2007-09-10 10:30:00,43.98,44.09,43.98,44.0,553500.0,30.038,30.1132,30.038,30.0517,553500.0
2007-09-10 10:35:00,44.0,44.02,43.88,43.92,578700.0,30.0517,30.0654,29.9697,29.9971,578700.0
2007-09-10 10:40:00,43.93,43.93,43.67,43.67,1504800.0,30.0039,30.0039,29.8263,29.8263,1504800.0
2007-09-10 10:45:00,43.68,43.73,43.63,43.71,1041900.0,29.8331,29.8673,29.799,29.8536,1041900.0
2007-09-10 10:50:00,43.71,43.75,43.64,43.65,646200.0,29.8536,29.881,29.8058,29.8127,646200.0
2007-09-10 10:55:00,43.65,43.73,43.61,43.71,703500.0,29.8127,29.8673,29.7853,29.8536,703500.0
2007-09-10 11:00:00,43.72,43.75,43.64,43.69,583500.0,29.8605,29.881,29.8058,29.84,583500.0
2007-09-10 11:05:00,43.71,43.76,43.67,43.67,269700.0,29.8536,29.8878,29.8263,29.8263,269700.0
2007-09-10 11:10:00,43.67,43.69,43.52,43.54,820500.0,29.8263,29.84,29.7239,29.7375,820500.0
2007-09-10 11:15:00,43.54,43.56,43.45,43.46,731700.0,29.7375,29.7512,29.6761,29.6829,731700.0
2007-09-10 11:20:00,43.45,43.5,43.42,43.48,1254000.0,29.6761,29.7102,29.6556,29.6965,1254000.0
2007-09-10 11:25:00,43.48,43.56,43.47,43.51,260100.0,29.6965,29.7512,29.6897,29.717,260100.0
2007-09-10 11:30:00,43.51,43.53,43.48,43.49,172500.0,29.717,29.7307,29.6965,29.7034,172500.0
2007-09-10 11:35:00,43.47,43.59,43.43,43.56,590400.0,29.6897,29.7717,29.6624,29.7512,590400.0
2007-09-10 11:40:00,43.57,43.72,43.57,43.71,562500.0,29.758,29.8605,29.758,29.8536,562500.0
2007-09-10 11:45:00,43.71,43.73,43.6,43.67,323100.0,29.8536,29.8673,29.7785,29.8263,323100.0
2007-09-10 11:50:00,43.66,43.69,43.64,43.67,153600.0,29.8195,29.84,29.8058,29.8263,153600.0
2007-09-10 11:55:00,43.67,43.74,43.64,43.68,271800.0,29.8263,29.8741,29.8058,29.8331,271800.0
2007-09-10 12:00:00,43.68,43.73,43.66,43.7,247200.0,29.8331,29.8673,29.8195,29.8468,247200.0
2007-09-10 12:05:00,43.7,44.13,43.67,43.74,92700.0,29.8468,30.1405,29.8263,29.8741,92700.0
2007-09-10 12:10:00,43.73,43.79,43.65,43.74,462600.0,29.8673,29.9083,29.8127,29.8741,462600.0
2007-09-10 12:15:00,43.74,43.77,43.69,43.72,404400.0,29.8741,29.8946,29.84,29.8605,404400.0
2007-09-10 12:20:00,43.72,43.84,43.68,43.83,258000.0,29.8605,29.9424,29.8331,29.9356,258000.0
2007-09-10 12:25:00,43.83,43.83,43.67,43.8,438000.0,29.9356,29.9356,29.8263,29.9151,438000.0
2007-09-10 12:30:00,43.8,43.9,43.75,43.79,125700.0,29.9151,29.9834,29.881,29.9083,125700.0
2007-09-10 12:35:00,43.8,43.83,43.69,43.71,117300.0,29.9151,29.9356,29.84,29.8536,117300.0
2007-09-10 12:40:00,43.71,43.75,43.68,43.7,73800.0,29.8536,29.881,29.8331,29.8468,73800.0
2007-09-10 12:45:00,43.7,43.72,43.63,43.69,71700.0,29.8468,29.8605,29.799,29.84,71700.0
2007-09-10 12:50:00,43.69,43.69,43.62,43.68,134100.0,29.84,29.84,29.7922,29.8331,134100.0
2007-09-10 12:55:00,43.68,43.73,43.67,43.71,40800.0,29.8331,29.8673,29.8263,29.8536,40800.0
2007-09-10 13:00:00,43.68,43.75,43.65,43.7,202200.0,29.8331,29.881,29.8127,29.8468,202200.0
2007-09-10 13:05:00,43.7,43.84,43.7,43.83,104700.0,29.8468,29.9424,29.8468,29.9356,104700.0
2007-09-10 13:10:00,43.83,43.84,43.76,43.83,84600.0,29.9356,29.9424,29.8878,29.9356,84600.0
2007-09-10 13:15:00,43.83,43.95,43.83,43.94,107100.0,29.9356,30.0176,29.9356,30.0107,107100.0
2007-09-10 13:20:00,43.93,43.94,43.87,43.88,200100.0,30.0039,30.0107,29.9629,29.9697,200100.0
2007-09-10 13:25:00,43.87,43.98,43.86,43.94,75000.0,29.9629,30.038,29.9561,30.0107,75000.0
2007-09-10 13:30:00,43.94,44.06,43.9,44.04,233700.0,30.0107,30.0927,29.9834,30.079,233700.0
2007-09-10 13:35:00,44.05,44.07,43.95,43.96,80400.0,30.0859,30.0995,30.0176,30.0244,80400.0
2007-09-10 13:40:00,43.95,44.01,43.92,43.97,26700.0,30.0176,30.0585,29.9971,30.0312,26700.0
2007-09-10 13:45:00,43.98,44.01,43.89,43.91,91800.0,30.038,30.0585,29.9766,29.9902,91800.0
2007-09-10 13:50:00,43.91,43.96,43.84,43.87,133200.0,29.9902,30.0244,29.9424,29.9629,133200.0
2007-09-10 13:55:00,43.87,43.89,43.8,43.82,154200.0,29.9629,29.9766,29.9151,29.9288,154200.0
2007-09-10 14:00:00,43.82,43.85,43.79,43.8,59100.0,29.9288,29.9493,29.9083,29.9151,59100.0
2007-09-10 14:05:00,43.8,43.81,43.75,43.8,73500.0,29.9151,29.9219,29.881,29.9151,73500.0
2007-09-10 14:10:00,43.8,43.93,43.8,43.93,154800.0,29.9151,30.0039,29.9151,30.0039,154800.0
2007-09-10 14:15:00,43.93,43.96,43.88,43.88,182700.0,30.0039,30.0244,29.9697,29.9697,182700.0
2007-09-10 14:20:00,43.88,44.0,43.86,44.0,146700.0,29.9697,30.0517,29.9561,30.0517,146700.0
2007-09-10 14:25:00,43.99,44.11,43.95,44.1,119100.0,30.0449,30.1268,30.0176,30.12,119100.0
2007-09-10 14:30:00,44.1,44.17,44.07,44.17,207300.0,30.12,30.1678,30.0995,30.1678,207300.0
2007-09-10 14:35:00,44.17,44.18,44.08,44.12,439500.0,30.1678,30.1746,30.1063,30.1337,439500.0
2007-09-10 14:40:00,44.12,44.14,44.05,44.09,252300.0,30.1337,30.1473,30.0859,30.1132,252300.0
2007-09-10 14:45:00,44.09,44.23,44.09,44.16,282600.0,30.1132,30.2088,30.1132,30.161,282600.0
2007-09-10 14:50:00,44.16,44.19,44.07,44.09,139800.0,30.161,30.1815,30.0995,30.1132,139800.0
2007-09-10 14:55:00,44.09,44.22,44.08,44.22,99600.0,30.1132,30.202,30.1063,30.202,99600.0
2007-09-10 15:00:00,44.21,44.23,44.09,44.1,86100.0,30.1951,30.2088,30.1132,30.12,86100.0
2007-09-10 15:05:00,44.1,44.34,44.1,44.33,333900.0,30.12,30.2839,30.12,30.2771,333900.0
2007-09-10 15:10:00,44.33,44.43,44.33,44.38,734100.0,30.2771,30.3454,30.2771,30.3112,734100.0
2007-09-10 15:15:00,44.38,44.47,44.38,44.39,316200.0,30.3112,30.3727,30.3112,30.3181,316200.0
2007-09-10 15:20:00,44.39,44.53,44.38,44.4,658500.0,30.3181,30.4137,30.3112,30.3249,658500.0
2007-09-10 15:25:00,44.41,44.48,44.34,44.35,408600.0,30.3317,30.3795,30.2839,30.2907,408600.0
2007-09-10 15:30:00,44.36,44.44,44.33,44.41,145200.0,30.2976,30.3522,30.2771,30.3317,145200.0
2007-09-10 15:35:00,44.41,44.42,44.35,44.37,191400.0,30.3317,30.3386,30.2907,30.3044,191400.0
2007-09-10 15:40:00,44.37,44.37,44.25,44.29,381300.0,30.3044,30.3044,30.2224,30.2498,381300.0
2007-09-10 15:45:00,44.28,44.32,44.21,44.23,390000.0,30.2429,30.2703,30.1951,30.2088,390000.0
2007-09-10 15:50:00,44.23,44.23,44.11,44.11,561300.0,30.2088,30.2088,30.1268,30.1268,561300.0
2007-09-10 15:55:00,44.11,44.14,44.04,44.14,1038600.0,30.1268,30.1473,30.079,30.1473,1038600.0
2007-09-11 09:30:00,44.6,44.82,44.58,44.72,710700.0,30.4615,30.6118,30.4478,30.5435,710700.0
2007-09-11 09:35:00,44.72,44.73,44.57,44.63,1158000.0,30.5435,30.5503,30.441,30.482,1158000.0
2007-09-11 09:40:00,44.63,44.73,44.57,44.73,1068300.0,30.482,30.5503,30.441,30.5503,1068300.0
2007-09-11 09:45:00,44.73,44.83,44.7,44.8,1197900.0,30.5503,30.6186,30.5298,30.5981,1197900.0
2007-09-11 09:50:00,44.81,44.86,44.77,44.77,1200300.0,30.6049,30.6391,30.5776,30.5776,1200300.0
2007-09-11 09:55:00,44.77,44.79,44.75,44.76,787800.0,30.5776,30.5913,30.5639,30.5708,787800.0
2007-09-11 10:00:00,44.76,44.88,44.71,44.72,1231800.0,30.5708,30.6527,30.5366,30.5435,1231800.0
2007-09-11 10:05:00,44.72,44.74,44.66,44.66,928500.0,30.5435,30.5571,30.5025,30.5025,928500.0
2007-09-11 10:10:00,44.66,44.68,44.59,44.6,854700.0,30.5025,30.5161,30.4547,30.4615,854700.0
2007-09-11 10:15:00,44.59,44.63,44.58,44.61,567900.0,30.4547,30.482,30.4478,30.4683,567900.0
2007-09-11 10:20:00,44.6,44.67,44.59,44.64,884400.0,30.4615,30.5093,30.4547,30.4888,884400.0
2007-09-11 10:25:00,44.65,44.82,44.65,44.79,561000.0,30.4956,30.6118,30.4956,30.5913,561000.0
2007-09-11 10:30:00,44.79,44.82,44.77,44.79,295500.0,30.5913,30.6118,30.5776,30.5913,295500.0
2007-09-11 10:35:00,44.78,44.84,44.78,44.81,464700.0,30.5844,30.6254,30.5844,30.6049,464700.0
2007-09-11 10:40:00,44.81,44.87,44.78,44.83,186300.0,30.6049,30.6459,30.5844,30.6186,186300.0
2007-09-11 10:45:00,44.84,44.85,44.73,44.77,140700.0,30.6254,30.6322,30.5503,30.5776,140700.0
2007-09-11 10:50:00,44.77,44.77,44.7,44.71,234600.0,30.5776,30.5776,30.5298,30.5366,234600.0
2007-09-11 10:55:00,44.71,44.73,44.68,44.7,241500.0,30.5366,30.5503,30.5161,30.5298,241500.0
2007-09-11 11:00:00,44.71,44.71,44.55,44.65,1032000.0,30.5366,30.5366,30.4273,30.4956,1032000.0
2007-09-11 11:05:00,44.65,44.67,44.55,44.63,342600.0,30.4956,30.5093,30.4273,30.482,342600.0
2007-09-11 11:10:00,44.64,44.68,44.58,44.65,346500.0,30.4888,30.5161,30.4478,30.4956,346500.0
2007-09-11 11:15:00,44.65,44.69,44.6,44.66,462000.0,30.4956,30.523,30.4615,30.5025,462000.0
2007-09-11 11:20:00,44.66,44.76,44.66,44.74,392400.0,30.5025,30.5708,30.5025,30.5571,392400.0
2007-09-11 11:25:00,44.73,44.78,44.69,44.76,145500.0,30.5503,30.5844,30.523,30.5708,145500.0
2007-09-11 11:30:00,44.76,44.79,44.69,44.74,200700.0,30.5708,30.5913,30.523,30.5571,200700.0
2007-09-11 11:35:00,44.74,44.77,44.7,44.71,348300.0,30.5571,30.5776,30.5298,30.5366,348300.0
2007-09-11 11:40:00,44.71,44.75,44.67,44.67,58200.0,30.5366,30.5639,30.5093,30.5093,58200.0
2007-09-11 11:45:00,44.66,44.71,44.63,44.68,272700.0,30.5025,30.5366,30.482,30.5161,272700.0
2007-09-11 11:50:00,44.68,44.76,44.66,44.68,161100.0,30.5161,30.5708,30.5025,30.5161,161100.0
2007-09-11 11:55:00,44.68,44.72,44.65,44.71,106500.0,30.5161,30.5435,30.4956,30.5366,106500.0
2007-09-11 12:00:00,44.7,44.7,44.6,44.65,107400.0,30.5298,30.5298,30.4615,30.4956,107400.0
2007-09-11 12:05:00,44.63,44.69,44.61,44.69,102300.0,30.482,30.523,30.4683,30.523,102300.0
2007-09-11 12:10:00,44.68,44.71,44.64,44.64,180300.0,30.5161,30.5366,30.4888,30.4888,180300.0
2007-09-11 12:15:00,44.65,44.73,44.65,44.7,137400.0,30.4956,30.5503,30.4956,30.5298,137400.0
2007-09-11 12:20:00,44.71,44.75,44.71,44.73,177300.0,30.5366,30.5639,30.5366,30.5503,177300.0
2007-09-11 12:25:00,44.74,44.76,44.72,44.73,130500.0,30.5571,30.5708,30.5435,30.5503,130500.0
2007-09-11 12:30:00,44.73,44.75,44.69,44.72,247500.0,30.5503,30.5639,30.523,30.5435,247500.0
2007-09-11 12:35:00,44.72,44.8,44.7,44.77,115800.0,30.5435,30.5981,30.5298,30.5776,115800.0
2007-09-11 12:40:00,44.78,44.84,44.78,44.81,211800.0,30.5844,30.6254,30.5844,30.6049,211800.0
2007-09-11 12:45:00,44.81,44.83,44.75,44.76,233400.0,30.6049,30.6186,30.5639,30.5708,233400.0
2007-09-11 12:50:00,44.76,44.77,44.71,44.72,63900.0,30.5708,30.5776,30.5366,30.5435,63900.0
2007-09-11 12:55:00,44.72,44.73,44.7,44.72,276900.0,30.5435,30.5503,30.5298,30.5435,276900.0
2007-09-11 13:00:00,44.72,44.75,44.71,44.72,121200.0,30.5435,30.5639,30.5366,30.5435,121200.0
2007-09-11 13:05:00,44.71,44.76,44.71,44.75,32400.0,30.5366,30.5708,30.5366,30.5639,32400.0
2007-09-11 13:10:00,44.74,44.74,44.71,44.72,63300.0,30.5571,30.5571,30.5366,30.5435,63300.0
2007-09-11 13:15:00,44.71,44.71,44.65,44.66,148500.0,30.5366,30.5366,30.4956,30.5025,148500.0
2007-09-11 13:20:00,44.66,44.72,44.65,44.7,82800.0,30.5025,30.5435,30.4956,30.5298,82800.0
2007-09-11 13:25:00,44.7,44.75,44.65,44.74,109800.0,30.5298,30.5639,30.4956,30.5571,109800.0
2007-09-11 13:30:00,44.74,44.81,44.71,44.77,148200.0,30.5571,30.6049,30.5366,30.5776,148200.0
2007-09-11 13:35:00,44.77,44.8,44.73,44.74,76500.0,30.5776,30.5981,30.5503,30.5571,76500.0
2007-09-11 13:40:00,44.74,44.74,44.66,44.7,79200.0,30.5571,30.5571,30.5025,30.5298,79200.0
2007-09-11 13:45:00,44.69,44.82,44.68,44.76,114900.0,30.523,30.6118,30.5161,30.5708,114900.0
2007-09-11 13:50:00,44.78,44.83,44.75,44.77,224400.0,30.5844,30.6186,30.5639,30.5776,224400.0
2007-09-11 13:55:00,44.77,44.78,44.73,44.78,261600.0,30.5776,30.5844,30.5503,30.5844,261600.0
2007-09-11 14:00:00,44.78,44.89,44.78,44.89,180900.0,30.5844,30.6596,30.5844,30.6596,180900.0
2007-09-11 14:05:00,44.88,44.94,44.84,44.93,127500.0,30.6527,30.6937,30.6254,30.6869,127500.0
2007-09-11 14:10:00,44.94,44.97,44.9,44.94,105600.0,30.6937,30.7142,30.6664,30.6937,105600.0
2007-09-11 14:15:00,44.93,44.99,44.92,44.95,309600.0,30.6869,30.7279,30.6801,30.7005,309600.0
2007-09-11 14:20:00,44.95,44.96,44.93,44.95,115800.0,30.7005,30.7074,30.6869,30.7005,115800.0
2007-09-11 14:25:00,44.94,45.03,44.94,45.02,278700.0,30.6937,30.7552,30.6937,30.7484,278700.0
2007-09-11 14:30:00,45.02,45.04,44.98,45.0,267900.0,30.7484,30.762,30.721,30.7347,267900.0
2007-09-11 14:35:00,45.0,45.01,44.97,44.99,391500.0,30.7347,30.7415,30.7142,30.7279,391500.0
2007-09-11 14:40:00,44.99,45.02,44.98,45.0,272100.0,30.7279,30.7484,30.721,30.7347,272100.0
2007-09-11 14:45:00,45.01,45.03,44.93,44.95,101400.0,30.7415,30.7552,30.6869,30.7005,101400.0
2007-09-11 14:50:00,44.94,44.99,44.93,44.95,353700.0,30.6937,30.7279,30.6869,30.7005,353700.0
2007-09-11 14:55:00,44.97,45.01,44.92,45.0,144300.0,30.7142,30.7415,30.6801,30.7347,144300.0
2007-09-11 15:00:00,45.0,45.06,44.92,44.96,169800.0,30.7347,30.7757,30.6801,30.7074,169800.0
2007-09-11 15:05:00,44.96,44.99,44.94,44.98,87900.0,30.7074,30.7279,30.6937,30.721,87900.0
2007-09-11 15:10:00,44.98,45.09,44.98,45.08,203400.0,30.721,30.7962,30.721,30.7893,203400.0
2007-09-11 15:15:00,45.08,45.15,45.07,45.14,318900.0,30.7893,30.8371,30.7825,30.8303,318900.0
2007-09-11 15:20:00,45.14,45.14,45.04,45.07,310800.0,30.8303,30.8303,30.762,30.7825,310800.0
2007-09-11 15:25:00,45.06,45.1,45.02,45.03,224700.0,30.7757,30.803,30.7484,30.7552,224700.0
2007-09-11 15:30:00,45.03,45.11,45.01,45.1,425100.0,30.7552,30.8098,30.7415,30.803,425100.0
2007-09-11 15:35:00,45.1,45.1,44.9,44.96,461400.0,30.803,30.803,30.6664,30.7074,461400.0
2007-09-11 15:40:00,44.96,44.96,44.83,44.85,216300.0,30.7074,30.7074,30.6186,30.6322,216300.0
2007-09-11 15:45:00,44.86,44.89,44.78,44.83,221400.0,30.6391,30.6596,30.5844,30.6186,221400.0
2007-09-11 15:50:00,44.82,44.96,44.81,44.92,513600.0,30.6118,30.7074,30.6049,30.6801,513600.0
2007-09-11 15:55:00,44.91,45.02,44.88,45.02,534600.0,30.6732,30.7484,30.6527,30.7484,534600.0
2007-09-12 09:30:00,44.74,44.84,44.57,44.61,898200.0,30.5571,30.6254,30.441,30.4683,898200.0
2007-09-12 09:35:00,44.61,44.63,44.52,44.57,258300.0,30.4683,30.482,30.4069,30.441,258300.0
2007-09-12 09:40:00,44.57,44.67,44.55,44.67,904800.0,30.441,30.5093,30.4273,30.5093,904800.0
2007-09-12 09:45:00,44.67,44.8,44.65,44.78,549300.0,30.5093,30.5981,30.4956,30.5844,549300.0
2007-09-12 09:50:00,44.78,44.86,44.68,44.8,654600.0,30.5844,30.6391,30.5161,30.5981,654600.0
2007-09-12 09:55:00,44.81,44.86,44.79,44.83,361800.0,30.6049,30.6391,30.5913,30.6186,361800.0
2007-09-12 10:00:00,44.83,44.83,44.69,44.74,274200.0,30.6186,30.6186,30.523,30.5571,274200.0
2007-09-12 10:05:00,44.74,44.8,44.7,44.7,375000.0,30.5571,30.5981,30.5298,30.5298,375000.0
2007-09-12 10:10:00,44.68,44.73,44.67,44.69,297600.0,30.5161,30.5503,30.5093,30.523,297600.0
2007-09-12 10:15:00,44.71,44.74,44.62,44.71,324000.0,30.5366,30.5571,30.4752,30.5366,324000.0
2007-09-12 10:20:00,44.7,44.75,44.68,44.72,259200.0,30.5298,30.5639,30.5161,30.5435,259200.0
2007-09-12 10:25:00,44.73,44.82,44.72,44.81,352500.0,30.5503,30.6118,30.5435,30.6049,352500.0
2007-09-12 10:30:00,44.81,44.89,44.74,44.88,2468400.0,30.6049,30.6596,30.5571,30.6527,2468400.0
2007-09-12 10:35:00,44.88,44.94,44.81,44.94,871800.0,30.6527,30.6937,30.6049,30.6937,871800.0
2007-09-12 10:40:00,44.93,44.97,44.93,44.93,205500.0,30.6869,30.7142,30.6869,30.6869,205500.0
2007-09-12 10:45:00,44.94,44.97,44.9,44.9,429600.0,30.6937,30.7142,30.6664,30.6664,429600.0
2007-09-12 10:50:00,44.9,44.94,44.89,44.91,220800.0,30.6664,30.6937,30.6596,30.6732,220800.0
2007-09-12 10:55:00,44.91,44.95,44.89,44.91,190200.0,30.6732,30.7005,30.6596,30.6732,190200.0
2007-09-12 11:00:00,44.93,44.97,44.89,44.95,194700.0,30.6869,30.7142,30.6596,30.7005,194700.0
2007-09-12 11:05:00,44.94,44.99,44.94,44.98,254400.0,30.6937,30.7279,30.6937,30.721,254400.0
2007-09-12 11:10:00,44.99,45.04,44.98,45.01,216600.0,30.7279,30.762,30.721,30.7415,216600.0
2007-09-12 11:15:00,45.01,45.16,45.01,45.12,300000.0,30.7415,30.844,30.7415,30.8167,300000.0
2007-09-12 11:20:00,45.12,45.22,45.12,45.17,420900.0,30.8167,30.885,30.8167,30.8508,420900.0
2007-09-12 11:25:00,45.15,45.15,45.11,45.13,118500.0,30.8371,30.8371,30.8098,30.8235,118500.0
2007-09-12 11:30:00,45.13,45.16,45.12,45.15,123000.0,30.8235,30.844,30.8167,30.8371,123000.0
2007-09-12 11:35:00,45.14,45.17,45.1,45.12,463800.0,30.8303,30.8508,30.803,30.8167,463800.0
2007-09-12 11:40:00,45.12,45.15,45.1,45.12,765900.0,30.8167,30.8371,30.803,30.8167,765900.0
2007-09-12 11:45:00,45.12,45.24,45.09,45.13,372900.0,30.8167,30.8986,30.7962,30.8235,372900.0
2007-09-12 11:50:00,45.13,45.18,45.1,45.18,189900.0,30.8235,30.8576,30.803,30.8576,189900.0
2007-09-12 11:55:00,45.18,45.18,45.13,45.16,331200.0,30.8576,30.8576,30.8235,30.844,331200.0
2007-09-12 12:00:00,45.16,45.16,45.13,45.13,222300.0,30.844,30.844,30.8235,30.8235,222300.0
2007-09-12 12:05:00,45.14,45.23,45.13,45.2,495900.0,30.8303,30.8918,30.8235,30.8713,495900.0
2007-09-12 12:10:00,45.2,45.26,45.2,45.26,622200.0,30.8713,30.9123,30.8713,30.9123,622200.0
2007-09-12 12:15:00,45.26,45.29,45.25,45.27,782400.0,30.9123,30.9328,30.9054,30.9191,782400.0
2007-09-12 12:20:00,45.26,45.27,45.17,45.19,576900.0,30.9123,30.9191,30.8508,30.8645,576900.0
2007-09-12 12:25:00,45.19,45.21,45.12,45.14,228900.0,30.8645,30.8781,30.8167,30.8303,228900.0
2007-09-12 12:30:00,45.14,45.16,45.11,45.14,248400.0,30.8303,30.844,30.8098,30.8303,248400.0
2007-09-12 12:35:00,45.14,45.15,45.05,45.13,588900.0,30.8303,30.8371,30.7688,30.8235,588900.0
2007-09-12 12:40:00,45.14,45.14,45.02,45.11,321300.0,30.8303,30.8303,30.7484,30.8098,321300.0
2007-09-12 12:45:00,45.11,45.15,45.09,45.1,275700.0,30.8098,30.8371,30.7962,30.803,275700.0
2007-09-12 12:50:00,45.12,45.14,45.04,45.09,372600.0,30.8167,30.8303,30.762,30.7962,372600.0
2007-09-12 12:55:00,45.09,45.14,45.09,45.12,63600.0,30.7962,30.8303,30.7962,30.8167,63600.0
2007-09-12 13:00:00,45.13,45.13,45.08,45.09,56400.0,30.8235,30.8235,30.7893,30.7962,56400.0
2007-09-12 13:05:00,45.09,45.1,44.98,45.04,382800.0,30.7962,30.803,30.721,30.762,382800.0
2007-09-12 13:10:00,45.04,45.09,45.0,45.06,139200.0,30.762,30.7962,30.7347,30.7757,139200.0
2007-09-12 13:15:00,45.06,45.11,45.03,45.06,102600.0,30.7757,30.8098,30.7552,30.7757,102600.0
2007-09-12 13:20:00,45.06,45.08,45.04,45.08,57900.0,30.7757,30.7893,30.762,30.7893,57900.0
2007-09-12 13:25:00,45.07,45.1,45.06,45.09,39300.0,30.7825,30.803,30.7757,30.7962,39300.0
2007-09-12 13:30:00,45.09,45.09,45.04,45.05,60900.0,30.7962,30.7962,30.762,30.7688,60900.0
2007-09-12 13:35:00,45.05,45.14,45.03,45.11,229500.0,30.7688,30.8303,30.7552,30.8098,229500.0
2007-09-12 13:40:00,45.14,45.14,45.09,45.11,146400.0,30.8303,30.8303,30.7962,30.8098,146400.0
2007-09-12 13:45:00,45.12,45.16,45.1,45.12,150000.0,30.8167,30.844,30.803,30.8167,150000.0
2007-09-12 13:50:00,45.12,45.21,45.1,45.2,121200.0,30.8167,30.8781,30.803,30.8713,121200.0
2007-09-12 13:55:00,45.2,45.23,45.16,45.17,65100.0,30.8713,30.8918,30.844,30.8508,65100.0
2007-09-12 14:00:00,45.19,45.2,45.13,45.18,52500.0,30.8645,30.8713,30.8235,30.8576,52500.0
2007-09-12 14:05:00,45.17,45.25,45.12,45.23,99000.0,30.8508,30.9054,30.8167,30.8918,99000.0
2007-09-12 14:10:00,45.24,45.33,45.24,45.26,711300.0,30.8986,30.9601,30.8986,30.9123,711300.0
2007-09-12 14:15:00,45.26,45.33,45.21,45.28,206400.0,30.9123,30.9601,30.8781,30.9259,206400.0
2007-09-12 14:20:00,45.29,45.3,45.24,45.27,115800.0,30.9328,30.9396,30.8986,30.9191,115800.0
2007-09-12 14:25:00,45.28,45.3,45.19,45.23,783900.0,30.9259,30.9396,30.8645,30.8918,783900.0
2007-09-12 14:30:00,45.24,45.31,45.24,45.28,374400.0,30.8986,30.9464,30.8986,30.9259,374400.0
2007-09-12 14:35:00,45.28,45.29,45.19,45.24,559800.0,30.9259,30.9328,30.8645,30.8986,559800.0
2007-09-12 14:40:00,45.24,45.27,45.21,45.25,269100.0,30.8986,30.9191,30.8781,30.9054,269100.0
2007-09-12 14:45:00,45.25,45.28,45.22,45.27,229200.0,30.9054,30.9259,30.885,30.9191,229200.0
2007-09-12 14:50:00,45.27,45.3,45.25,45.25,355500.0,30.9191,30.9396,30.9054,30.9054,355500.0
2007-09-12 14:55:00,45.25,45.29,45.24,45.29,143400.0,30.9054,30.9328,30.8986,30.9328,143400.0
2007-09-12 15:00:00,45.29,45.3,45.22,45.24,183000.0,30.9328,30.9396,30.885,30.8986,183000.0
2007-09-12 15:05:00,45.26,45.26,45.07,45.09,276900.0,30.9123,30.9123,30.7825,30.7962,276900.0
2007-09-12 15:10:00,45.09,45.15,45.06,45.11,165600.0,30.7962,30.8371,30.7757,30.8098,165600.0
2007-09-12 15:15:00,45.09,45.15,45.05,45.15,255000.0,30.7962,30.8371,30.7688,30.8371,255000.0
2007-09-12 15:20:00,45.15,45.17,45.11,45.15,314700.0,30.8371,30.8508,30.8098,30.8371,314700.0
2007-09-12 15:25:00,45.15,45.17,45.05,45.08,357300.0,30.8371,30.8508,30.7688,30.7893,357300.0
2007-09-12 15:30:00,45.08,45.13,45.03,45.08,445200.0,30.7893,30.8235,30.7552,30.7893,445200.0
2007-09-12 15:35:00,45.08,45.09,45.03,45.07,328200.0,30.7893,30.7962,30.7552,30.7825,328200.0
2007-09-12 15:40:00,45.08,45.12,45.06,45.07,389400.0,30.7893,30.8167,30.7757,30.7825,389400.0
2007-09-12 15:45:00,45.07,45.11,45.03,45.08,392400.0,30.7825,30.8098,30.7552,30.7893,392400.0
2007-09-12 15:50:00,45.07,45.12,45.02,45.04,364500.0,30.7825,30.8167,30.7484,30.762,364500.0
2007-09-12 15:55:00,45.04,45.07,45.0,45.03,453000.0,30.762,30.7825,30.7347,30.7552,453000.0
2007-09-13 09:30:00,45.44,45.67,45.44,45.47,741600.0,31.0352,31.1923,31.0352,31.0557,741600.0
2007-09-13 09:35:00,45.47,45.5,45.43,45.45,384300.0,31.0557,31.0762,31.0284,31.042,384300.0
2007-09-13 09:40:00,45.44,45.47,45.4,45.44,450300.0,31.0352,31.0557,31.0079,31.0352,450300.0
2007-09-13 09:45:00,45.44,45.44,45.33,45.38,373500.0,31.0352,31.0352,30.9601,30.9942,373500.0
2007-09-13 09:50:00,45.38,45.45,45.36,45.44,253200.0,30.9942,31.042,30.9806,31.0352,253200.0
2007-09-13 09:55:00,45.44,45.54,45.44,45.49,383100.0,31.0352,31.1035,31.0352,31.0694,383100.0
2007-09-13 10:00:00,45.5,45.54,45.41,45.43,503100.0,31.0762,31.1035,31.0147,31.0284,503100.0
2007-09-13 10:05:00,45.43,45.5,45.39,45.47,470100.0,31.0284,31.0762,31.0011,31.0557,470100.0
2007-09-13 10:10:00,45.46,45.52,45.43,45.47,471900.0,31.0489,31.0899,31.0284,31.0557,471900.0
2007-09-13 10:15:00,45.49,45.54,45.3,45.54,463200.0,31.0694,31.1035,30.9396,31.1035,463200.0
2007-09-13 10:20:00,45.54,45.62,45.5,45.6,492600.0,31.1035,31.1582,31.0762,31.1445,492600.0
2007-09-13 10:25:00,45.59,45.6,45.53,45.54,345900.0,31.1377,31.1445,31.0967,31.1035,345900.0
2007-09-13 10:30:00,45.54,45.6,45.51,45.59,371400.0,31.1035,31.1445,31.083,31.1377,371400.0
2007-09-13 10:35:00,45.59,45.67,45.58,45.63,267300.0,31.1377,31.1923,31.1308,31.165,267300.0
2007-09-13 10:40:00,45.63,45.64,45.6,45.63,145200.0,31.165,31.1718,31.1445,31.165,145200.0
2007-09-13 10:45:00,45.63,45.65,45.59,45.6,145800.0,31.165,31.1786,31.1377,31.1445,145800.0
2007-09-13 10:50:00,45.6,45.65,45.59,45.63,153000.0,31.1445,31.1786,31.1377,31.165,153000.0
2007-09-13 10:55:00,45.62,45.69,45.62,45.67,383100.0,31.1582,31.206,31.1582,31.1923,383100.0
2007-09-13 11:00:00,45.67,45.74,45.66,45.68,412500.0,31.1923,31.2401,31.1855,31.1991,412500.0
2007-09-13 11:05:00,45.68,45.68,45.63,45.68,100200.0,31.1991,31.1991,31.165,31.1991,100200.0
2007-09-13 11:10:00,45.67,45.71,45.67,45.7,115800.0,31.1923,31.2196,31.1923,31.2128,115800.0
2007-09-13 11:15:00,45.71,45.74,45.68,45.72,332700.0,31.2196,31.2401,31.1991,31.2264,332700.0
2007-09-13 11:20:00,45.72,45.79,45.71,45.77,395700.0,31.2264,31.2743,31.2196,31.2606,395700.0
2007-09-13 11:25:00,45.76,45.82,45.76,45.78,401100.0,31.2538,31.2947,31.2538,31.2674,401100.0
2007-09-13 11:30:00,45.78,45.84,45.78,45.78,435600.0,31.2674,31.3084,31.2674,31.2674,435600.0
2007-09-13 11:35:00,45.78,45.81,45.73,45.74,176100.0,31.2674,31.2879,31.2333,31.2401,176100.0
2007-09-13 11:40:00,45.73,45.76,45.73,45.73,681600.0,31.2333,31.2538,31.2333,31.2333,681600.0
2007-09-13 11:45:00,45.74,45.79,45.74,45.76,215100.0,31.2401,31.2743,31.2401,31.2538,215100.0
2007-09-13 11:50:00,45.77,45.8,45.76,45.79,296400.0,31.2606,31.2811,31.2538,31.2743,296400.0
2007-09-13 11:55:00,45.8,45.89,45.78,45.87,209700.0,31.2811,31.3426,31.2674,31.3289,209700.0
2007-09-13 12:00:00,45.88,45.88,45.78,45.79,142500.0,31.3357,31.3357,31.2674,31.2743,142500.0
2007-09-13 12:05:00,45.79,45.84,45.77,45.77,83700.0,31.2743,31.3084,31.2606,31.2606,83700.0
2007-09-13 12:10:00,45.77,45.77,45.72,45.76,132000.0,31.2606,31.2606,31.2264,31.2538,132000.0
2007-09-13 12:15:00,45.76,45.81,45.75,45.76,102000.0,31.2538,31.2879,31.2469,31.2538,102000.0
2007-09-13 12:20:00,45.77,45.82,45.75,45.78,189900.0,31.2606,31.2947,31.2469,31.2674,189900.0
2007-09-13 12:25:00,45.78,45.83,45.73,45.74,201600.0,31.2674,31.3016,31.2333,31.2401,201600.0
2007-09-13 12:30:00,45.74,45.76,45.71,45.75,214200.0,31.2401,31.2538,31.2196,31.2469,214200.0
2007-09-13 12:35:00,45.74,45.77,45.72,45.72,227700.0,31.2401,31.2606,31.2264,31.2264,227700.0
2007-09-13 12:40:00,45.72,45.75,45.71,45.73,187800.0,31.2264,31.2469,31.2196,31.2333,187800.0
2007-09-13 12:45:00,45.73,45.74,45.71,45.73,54300.0,31.2333,31.2401,31.2196,31.2333,54300.0
2007-09-13 12:50:00,45.73,45.78,45.73,45.78,171600.0,31.2333,31.2674,31.2333,31.2674,171600.0
2007-09-13 12:55:00,45.78,45.82,45.78,45.82,95100.0,31.2674,31.2947,31.2674,31.2947,95100.0
2007-09-13 13:00:00,45.83,45.86,45.82,45.85,162600.0,31.3016,31.3221,31.2947,31.3152,162600.0
2007-09-13 13:05:00,45.86,45.88,45.79,45.87,214200.0,31.3221,31.3357,31.2743,31.3289,214200.0
2007-09-13 13:10:00,45.87,45.89,45.87,45.87,49200.0,31.3289,31.3426,31.3289,31.3289,49200.0
2007-09-13 13:15:00,45.87,45.94,45.86,45.92,312900.0,31.3289,31.3767,31.3221,31.363,312900.0
2007-09-13 13:20:00,45.91,45.94,45.91,45.94,284700.0,31.3562,31.3767,31.3562,31.3767,284700.0
2007-09-13 13:25:00,45.94,45.96,45.87,45.89,160500.0,31.3767,31.3904,31.3289,31.3426,160500.0
2007-09-13 13:30:00,45.88,45.9,45.88,45.89,72300.0,31.3357,31.3494,31.3357,31.3426,72300.0
2007-09-13 13:35:00,45.89,45.9,45.87,45.88,66300.0,31.3426,31.3494,31.3289,31.3357,66300.0
2007-09-13 13:40:00,45.88,45.92,45.86,45.91,94500.0,31.3357,31.363,31.3221,31.3562,94500.0
2007-09-13 13:45:00,45.91,45.95,45.9,45.93,95100.0,31.3562,31.3835,31.3494,31.3699,95100.0
2007-09-13 13:50:00,45.93,45.93,45.87,45.87,126000.0,31.3699,31.3699,31.3289,31.3289,126000.0
2007-09-13 13:55:00,45.87,45.87,45.8,45.83,180000.0,31.3289,31.3289,31.2811,31.3016,180000.0
2007-09-13 14:00:00,45.83,45.85,45.82,45.84,96300.0,31.3016,31.3152,31.2947,31.3084,96300.0
2007-09-13 14:05:00,45.83,45.89,45.82,45.86,195000.0,31.3016,31.3426,31.2947,31.3221,195000.0
2007-09-13 14:10:00,45.86,45.9,45.84,45.85,258300.0,31.3221,31.3494,31.3084,31.3152,258300.0
2007-09-13 14:15:00,45.85,45.85,45.74,45.74,290400.0,31.3152,31.3152,31.2401,31.2401,290400.0
2007-09-13 14:20:00,45.75,45.82,45.74,45.82,280500.0,31.2469,31.2947,31.2401,31.2947,280500.0
2007-09-13 14:25:00,45.83,45.84,45.71,45.71,189300.0,31.3016,31.3084,31.2196,31.2196,189300.0
2007-09-13 14:30:00,45.71,45.76,45.71,45.74,121500.0,31.2196,31.2538,31.2196,31.2401,121500.0
2007-09-13 14:35:00,45.74,45.8,45.74,45.78,138600.0,31.2401,31.2811,31.2401,31.2674,138600.0
2007-09-13 14:40:00,45.77,45.87,45.74,45.81,218100.0,31.2606,31.3289,31.2401,31.2879,218100.0
2007-09-13 14:45:00,45.81,45.83,45.78,45.79,116100.0,31.2879,31.3016,31.2674,31.2743,116100.0
2007-09-13 14:50:00,45.79,45.82,45.78,45.82,111300.0,31.2743,31.2947,31.2674,31.2947,111300.0
2007-09-13 14:55:00,45.82,45.82,45.72,45.8,132900.0,31.2947,31.2947,31.2264,31.2811,132900.0
2007-09-13 15:00:00,45.81,45.87,45.81,45.85,209700.0,31.2879,31.3289,31.2879,31.3152,209700.0
2007-09-13 15:05:00,45.86,45.9,45.82,45.82,208500.0,31.3221,31.3494,31.2947,31.2947,208500.0
2007-09-13 15:10:00,45.82,45.88,45.74,45.78,180600.0,31.2947,31.3357,31.2401,31.2674,180600.0
2007-09-13 15:15:00,45.78,45.78,45.7,45.71,109500.0,31.2674,31.2674,31.2128,31.2196,109500.0
2007-09-13 15:20:00,45.71,45.79,45.67,45.76,310500.0,31.2196,31.2743,31.1923,31.2538,310500.0
2007-09-13 15:25:00,45.76,45.81,45.74,45.79,222600.0,31.2538,31.2879,31.2401,31.2743,222600.0
2007-09-13 15:30:00,45.79,45.81,45.72,45.75,190200.0,31.2743,31.2879,31.2264,31.2469,190200.0
2007-09-13 15:35:00,45.75,45.79,45.75,45.76,255600.0,31.2469,31.2743,31.2469,31.2538,255600.0
2007-09-13 15:40:00,45.76,45.81,45.72,45.73,440700.0,31.2538,31.2879,31.2264,31.2333,440700.0
2007-09-13 15:45:00,45.73,45.74,45.61,45.66,301800.0,31.2333,31.2401,31.1513,31.1855,301800.0
2007-09-13 15:50:00,45.66,45.7,45.61,45.65,530100.0,31.1855,31.2128,31.1513,31.1786,530100.0
2007-09-13 15:55:00,45.65,45.67,45.6,45.6,1567200.0,31.1786,31.1923,31.1445,31.1445,1567200.0
2007-09-14 09:30:00,45.42,45.42,45.19,45.28,575400.0,31.0216,31.0216,30.8645,30.9259,575400.0
2007-09-14 09:35:00,45.28,45.4,45.24,45.4,370800.0,30.9259,31.0079,30.8986,31.0079,370800.0
2007-09-14 09:40:00,45.37,45.43,45.34,45.42,237600.0,30.9874,31.0284,30.9669,31.0216,237600.0
2007-09-14 09:45:00,45.41,45.44,45.36,45.4,308100.0,31.0147,31.0352,30.9806,31.0079,308100.0
2007-09-14 09:50:00,45.41,45.57,45.4,45.49,402300.0,31.0147,31.124,31.0079,31.0694,402300.0
2007-09-14 09:55:00,45.49,45.52,45.42,45.44,441900.0,31.0694,31.0899,31.0216,31.0352,441900.0
2007-09-14 10:00:00,45.45,45.55,45.44,45.53,1333200.0,31.042,31.1103,31.0352,31.0967,1333200.0
2007-09-14 10:05:00,45.53,45.63,45.52,45.58,643200.0,31.0967,31.165,31.0899,31.1308,643200.0
2007-09-14 10:10:00,45.58,45.64,45.55,45.63,477900.0,31.1308,31.1718,31.1103,31.165,477900.0
2007-09-14 10:15:00,45.63,45.71,45.61,45.67,336300.0,31.165,31.2196,31.1513,31.1923,336300.0
2007-09-14 10:20:00,45.69,45.78,45.67,45.67,296100.0,31.206,31.2674,31.1923,31.1923,296100.0
2007-09-14 10:25:00,45.67,45.72,45.67,45.68,349800.0,31.1923,31.2264,31.1923,31.1991,349800.0
2007-09-14 10:30:00,45.68,45.73,45.67,45.72,324000.0,31.1991,31.2333,31.1923,31.2264,324000.0
2007-09-14 10:35:00,45.72,45.79,45.71,45.76,233700.0,31.2264,31.2743,31.2196,31.2538,233700.0
2007-09-14 10:40:00,45.76,45.82,45.71,45.75,136500.0,31.2538,31.2947,31.2196,31.2469,136500.0
2007-09-14 10:45:00,45.75,45.87,45.75,45.85,167400.0,31.2469,31.3289,31.2469,31.3152,167400.0
2007-09-14 10:50:00,45.85,45.85,45.75,45.75,230700.0,31.3152,31.3152,31.2469,31.2469,230700.0
2007-09-14 10:55:00,45.74,45.77,45.71,45.75,62700.0,31.2401,31.2606,31.2196,31.2469,62700.0
2007-09-14 11:00:00,45.74,45.79,45.74,45.78,120600.0,31.2401,31.2743,31.2401,31.2674,120600.0
2007-09-14 11:05:00,45.77,45.77,45.69,45.7,161100.0,31.2606,31.2606,31.206,31.2128,161100.0
2007-09-14 11:10:00,45.69,45.69,45.6,45.63,421200.0,31.206,31.206,31.1445,31.165,421200.0
2007-09-14 11:15:00,45.64,45.65,45.62,45.65,300300.0,31.1718,31.1786,31.1582,31.1786,300300.0
2007-09-14 11:20:00,45.66,45.66,45.58,45.6,110100.0,31.1855,31.1855,31.1308,31.1445,110100.0
2007-09-14 11:25:00,45.6,45.67,45.58,45.64,113400.0,31.1445,31.1923,31.1308,31.1718,113400.0
2007-09-14 11:30:00,45.64,45.7,45.62,45.62,100800.0,31.1718,31.2128,31.1582,31.1582,100800.0
2007-09-14 11:35:00,45.62,45.66,45.62,45.62,149700.0,31.1582,31.1855,31.1582,31.1582,149700.0
2007-09-14 11:40:00,45.62,45.71,45.61,45.68,200700.0,31.1582,31.2196,31.1513,31.1991,200700.0
2007-09-14 11:45:00,45.68,45.7,45.67,45.69,66300.0,31.1991,31.2128,31.1923,31.206,66300.0
2007-09-14 11:50:00,45.67,45.71,45.66,45.69,85800.0,31.1923,31.2196,31.1855,31.206,85800.0
2007-09-14 11:55:00,45.71,45.78,45.69,45.72,159000.0,31.2196,31.2674,31.206,31.2264,159000.0
2007-09-14 12:00:00,45.71,45.79,45.71,45.74,204000.0,31.2196,31.2743,31.2196,31.2401,204000.0
2007-09-14 12:05:00,45.74,45.77,45.72,45.75,81300.0,31.2401,31.2606,31.2264,31.2469,81300.0
2007-09-14 12:10:00,45.75,45.77,45.69,45.7,294000.0,31.2469,31.2606,31.206,31.2128,294000.0
2007-09-14 12:15:00,45.7,45.71,45.67,45.69,72000.0,31.2128,31.2196,31.1923,31.206,72000.0
2007-09-14 12:20:00,45.69,45.7,45.68,45.7,44100.0,31.206,31.2128,31.1991,31.2128,44100.0
2007-09-14 12:25:00,45.69,45.7,45.66,45.7,40500.0,31.206,31.2128,31.1855,31.2128,40500.0
2007-09-14 12:30:00,45.7,45.72,45.63,45.65,57300.0,31.2128,31.2264,31.165,31.1786,57300.0
2007-09-14 12:35:00,45.65,45.66,45.62,45.66,20400.0,31.1786,31.1855,31.1582,31.1855,20400.0
2007-09-14 12:40:00,45.67,45.72,45.67,45.68,53700.0,31.1923,31.2264,31.1923,31.1991,53700.0
2007-09-14 12:45:00,45.68,45.68,45.59,45.6,57300.0,31.1991,31.1991,31.1377,31.1445,57300.0
2007-09-14 12:50:00,45.59,45.64,45.59,45.64,62100.0,31.1377,31.1718,31.1377,31.1718,62100.0
2007-09-14 12:55:00,45.64,45.66,45.59,45.61,119700.0,31.1718,31.1855,31.1377,31.1513,119700.0
2007-09-14 13:00:00,45.59,45.65,45.56,45.59,149400.0,31.1377,31.1786,31.1172,31.1377,149400.0
2007-09-14 13:05:00,45.59,45.64,45.52,45.56,181800.0,31.1377,31.1718,31.0899,31.1172,181800.0
2007-09-14 13:10:00,45.56,45.66,45.54,45.63,130800.0,31.1172,31.1855,31.1035,31.165,130800.0
2007-09-14 13:15:00,45.63,45.63,45.58,45.61,45600.0,31.165,31.165,31.1308,31.1513,45600.0
2007-09-14 13:20:00,45.62,45.7,45.6,45.68,47100.0,31.1582,31.2128,31.1445,31.1991,47100.0
2007-09-14 13:25:00,45.67,45.79,45.64,45.76,199200.0,31.1923,31.2743,31.1718,31.2538,199200.0
2007-09-14 13:30:00,45.74,45.75,45.66,45.69,106800.0,31.2401,31.2469,31.1855,31.206,106800.0
2007-09-14 13:35:00,45.69,45.69,45.6,45.66,101700.0,31.206,31.206,31.1445,31.1855,101700.0
2007-09-14 13:40:00,45.65,45.67,45.63,45.67,126000.0,31.1786,31.1923,31.165,31.1923,126000.0
2007-09-14 13:45:00,45.66,45.7,45.63,45.7,51300.0,31.1855,31.2128,31.165,31.2128,51300.0
2007-09-14 13:50:00,45.7,45.74,45.7,45.71,63600.0,31.2128,31.2401,31.2128,31.2196,63600.0
2007-09-14 13:55:00,45.71,45.75,45.7,45.73,76800.0,31.2196,31.2469,31.2128,31.2333,76800.0
2007-09-14 14:00:00,45.73,45.75,45.69,45.7,121800.0,31.2333,31.2469,31.206,31.2128,121800.0
2007-09-14 14:05:00,45.7,45.7,45.63,45.65,124500.0,31.2128,31.2128,31.165,31.1786,124500.0
2007-09-14 14:10:00,45.65,45.69,45.64,45.66,87000.0,31.1786,31.206,31.1718,31.1855,87000.0
2007-09-14 14:15:00,45.66,45.68,45.6,45.62,67500.0,31.1855,31.1991,31.1445,31.1582,67500.0
2007-09-14 14:20:00,45.62,45.63,45.59,45.61,40200.0,31.1582,31.165,31.1377,31.1513,40200.0
2007-09-14 14:25:00,45.61,45.62,45.58,45.59,45300.0,31.1513,31.1582,31.1308,31.1377,45300.0
2007-09-14 14:30:00,45.58,45.61,45.56,45.61,55800.0,31.1308,31.1513,31.1172,31.1513,55800.0
2007-09-14 14:35:00,45.61,45.61,45.52,45.55,149100.0,31.1513,31.1513,31.0899,31.1103,149100.0
2007-09-14 14:40:00,45.56,45.6,45.47,45.5,132900.0,31.1172,31.1445,31.0557,31.0762,132900.0
2007-09-14 14:45:00,45.5,45.67,45.48,45.5,398700.0,31.0762,31.1923,31.0625,31.0762,398700.0
2007-09-14 14:50:00,45.51,45.54,45.45,45.46,208800.0,31.083,31.1035,31.042,31.0489,208800.0
2007-09-14 14:55:00,45.45,45.48,45.41,45.47,208800.0,31.042,31.0625,31.0147,31.0557,208800.0
2007-09-14 15:00:00,45.48,45.55,45.47,45.53,158700.0,31.0625,31.1103,31.0557,31.0967,158700.0
2007-09-14 15:05:00,45.53,45.55,45.48,45.53,78000.0,31.0967,31.1103,31.0625,31.0967,78000.0
2007-09-14 15:10:00,45.53,45.56,45.49,45.54,86400.0,31.0967,31.1172,31.0694,31.1035,86400.0
2007-09-14 15:15:00,45.53,45.59,45.52,45.53,111300.0,31.0967,31.1377,31.0899,31.0967,111300.0
2007-09-14 15:20:00,45.53,45.59,45.53,45.59,171300.0,31.0967,31.1377,31.0967,31.1377,171300.0
2007-09-14 15:25:00,45.58,45.61,45.56,45.57,263400.0,31.1308,31.1513,31.1172,31.124,263400.0
2007-09-14 15:30:00,45.58,45.61,45.54,45.56,167400.0,31.1308,31.1513,31.1035,31.1172,167400.0
2007-09-14 15:35:00,45.56,45.61,45.55,45.61,256500.0,31.1172,31.1513,31.1103,31.1513,256500.0
2007-09-14 15:40:00,45.62,45.68,45.59,45.63,307800.0,31.1582,31.1991,31.1377,31.165,307800.0
2007-09-14 15:45:00,45.63,45.68,45.61,45.61,332100.0,31.165,31.1991,31.1513,31.1513,332100.0
2007-09-14 15:50:00,45.61,45.66,45.57,45.63,305700.0,31.1513,31.1855,31.124,31.165,305700.0
2007-09-14 15:55:00,45.63,45.69,45.57,45.66,506400.0,31.165,31.206,31.124,31.1855,506400.0
2007-09-17 09:30:00,45.37,45.48,45.27,45.44,511500.0,30.9874,31.0625,30.9191,31.0352,511500.0
2007-09-17 09:35:00,45.44,45.46,45.34,45.41,712800.0,31.0352,31.0489,30.9669,31.0147,712800.0
2007-09-17 09:40:00,45.4,45.42,45.36,45.37,181200.0,31.0079,31.0216,30.9806,30.9874,181200.0
2007-09-17 09:45:00,45.37,45.4,45.31,45.39,751500.0,30.9874,31.0079,30.9464,31.0011,751500.0
2007-09-17 09:50:00,45.39,45.44,45.35,45.41,830100.0,31.0011,31.0352,30.9737,31.0147,830100.0
2007-09-17 09:55:00,45.43,45.44,45.38,45.39,410100.0,31.0284,31.0352,30.9942,31.0011,410100.0
2007-09-17 10:00:00,45.39,45.47,45.39,45.47,240000.0,31.0011,31.0557,31.0011,31.0557,240000.0
2007-09-17 10:05:00,45.47,45.52,45.41,45.44,260700.0,31.0557,31.0899,31.0147,31.0352,260700.0
2007-09-17 10:10:00,45.43,45.49,45.42,45.47,195600.0,31.0284,31.0694,31.0216,31.0557,195600.0
2007-09-17 10:15:00,45.48,45.53,45.46,45.49,231900.0,31.0625,31.0967,31.0489,31.0694,231900.0
2007-09-17 10:20:00,45.48,45.49,45.41,45.43,96300.0,31.0625,31.0694,31.0147,31.0284,96300.0
2007-09-17 10:25:00,45.43,45.43,45.35,45.37,141300.0,31.0284,31.0284,30.9737,30.9874,141300.0
2007-09-17 10:30:00,45.37,45.37,45.29,45.31,323400.0,30.9874,30.9874,30.9328,30.9464,323400.0
2007-09-17 10:35:00,45.31,45.33,45.24,45.29,329100.0,30.9464,30.9601,30.8986,30.9328,329100.0
2007-09-17 10:40:00,45.3,45.33,45.22,45.23,614400.0,30.9396,30.9601,30.885,30.8918,614400.0
2007-09-17 10:45:00,45.23,45.26,45.19,45.21,503700.0,30.8918,30.9123,30.8645,30.8781,503700.0
2007-09-17 10:50:00,45.21,45.23,45.11,45.14,508800.0,30.8781,30.8918,30.8098,30.8303,508800.0
2007-09-17 10:55:00,45.16,45.19,45.13,45.18,137700.0,30.844,30.8645,30.8235,30.8576,137700.0
2007-09-17 11:00:00,45.17,45.21,45.14,45.21,212400.0,30.8508,30.8781,30.8303,30.8781,212400.0
2007-09-17 11:05:00,45.22,45.24,45.19,45.2,81300.0,30.885,30.8986,30.8645,30.8713,81300.0
2007-09-17 11:10:00,45.21,45.23,45.19,45.2,65700.0,30.8781,30.8918,30.8645,30.8713,65700.0
2007-09-17 11:15:00,45.2,45.2,45.17,45.18,44100.0,30.8713,30.8713,30.8508,30.8576,44100.0
2007-09-17 11:20:00,45.19,45.21,45.11,45.16,307200.0,30.8645,30.8781,30.8098,30.844,307200.0
2007-09-17 11:25:00,45.16,45.18,45.12,45.13,402000.0,30.844,30.8576,30.8167,30.8235,402000.0
2007-09-17 11:30:00,45.13,45.13,45.07,45.1,534900.0,30.8235,30.8235,30.7825,30.803,534900.0
2007-09-17 11:35:00,45.1,45.13,45.02,45.02,259200.0,30.803,30.8235,30.7484,30.7484,259200.0
2007-09-17 11:40:00,45.02,45.05,45.0,45.02,266400.0,30.7484,30.7688,30.7347,30.7484,266400.0
2007-09-17 11:45:00,45.03,45.04,45.0,45.03,172500.0,30.7552,30.762,30.7347,30.7552,172500.0
2007-09-17 11:50:00,45.03,45.04,44.97,44.98,196800.0,30.7552,30.762,30.7142,30.721,196800.0
2007-09-17 11:55:00,44.99,44.99,44.91,44.95,834900.0,30.7279,30.7279,30.6732,30.7005,834900.0
2007-09-17 12:00:00,44.96,44.97,44.91,44.95,328800.0,30.7074,30.7142,30.6732,30.7005,328800.0
2007-09-17 12:05:00,44.96,44.99,44.92,44.97,213900.0,30.7074,30.7279,30.6801,30.7142,213900.0
2007-09-17 12:10:00,44.97,44.97,44.92,44.95,93300.0,30.7142,30.7142,30.6801,30.7005,93300.0
2007-09-17 12:15:00,44.95,45.02,44.94,45.0,191700.0,30.7005,30.7484,30.6937,30.7347,191700.0
2007-09-17 12:20:00,45.0,45.04,44.99,45.01,370500.0,30.7347,30.762,30.7279,30.7415,370500.0
2007-09-17 12:25:00,45.01,45.09,45.0,45.08,114000.0,30.7415,30.7962,30.7347,30.7893,114000.0
2007-09-17 12:30:00,45.07,45.1,45.07,45.1,140100.0,30.7825,30.803,30.7825,30.803,140100.0
2007-09-17 12:35:00,45.11,45.17,45.1,45.16,244200.0,30.8098,30.8508,30.803,30.844,244200.0
2007-09-17 12:40:00,45.17,45.17,45.11,45.11,150600.0,30.8508,30.8508,30.8098,30.8098,150600.0
2007-09-17 12:45:00,45.11,45.15,45.1,45.13,259200.0,30.8098,30.8371,30.803,30.8235,259200.0
2007-09-17 12:50:00,45.13,45.13,45.07,45.07,48300.0,30.8235,30.8235,30.7825,30.7825,48300.0
2007-09-17 12:55:00,45.08,45.14,45.07,45.14,53100.0,30.7893,30.8303,30.7825,30.8303,53100.0
2007-09-17 13:00:00,45.13,45.16,45.07,45.16,80700.0,30.8235,30.844,30.7825,30.844,80700.0
2007-09-17 13:05:00,45.16,45.17,45.12,45.13,54000.0,30.844,30.8508,30.8167,30.8235,54000.0
2007-09-17 13:10:00,45.13,45.17,45.13,45.14,135600.0,30.8235,30.8508,30.8235,30.8303,135600.0
2007-09-17 13:15:00,45.13,45.17,45.13,45.16,142800.0,30.8235,30.8508,30.8235,30.844,142800.0
2007-09-17 13:20:00,45.17,45.17,45.1,45.13,966600.0,30.8508,30.8508,30.803,30.8235,966600.0
2007-09-17 13:25:00,45.12,45.13,45.09,45.12,222000.0,30.8167,30.8235,30.7962,30.8167,222000.0
2007-09-17 13:30:00,45.11,45.11,45.05,45.06,88800.0,30.8098,30.8098,30.7688,30.7757,88800.0
2007-09-17 13:35:00,45.05,45.07,45.04,45.07,83700.0,30.7688,30.7825,30.762,30.7825,83700.0
2007-09-17 13:40:00,45.07,45.1,45.06,45.1,131400.0,30.7825,30.803,30.7757,30.803,131400.0
2007-09-17 13:45:00,45.1,45.14,45.1,45.14,183900.0,30.803,30.8303,30.803,30.8303,183900.0
2007-09-17 13:50:00,45.14,45.15,45.1,45.13,149700.0,30.8303,30.8371,30.803,30.8235,149700.0
2007-09-17 13:55:00,45.12,45.13,45.07,45.07,308700.0,30.8167,30.8235,30.7825,30.7825,308700.0
2007-09-17 14:00:00,45.07,45.12,45.06,45.11,73800.0,30.7825,30.8167,30.7757,30.8098,73800.0
2007-09-17 14:05:00,45.1,45.15,45.07,45.07,98700.0,30.803,30.8371,30.7825,30.7825,98700.0
2007-09-17 14:10:00,45.08,45.13,45.07,45.09,102300.0,30.7893,30.8235,30.7825,30.7962,102300.0
2007-09-17 14:15:00,45.1,45.1,45.04,45.08,63300.0,30.803,30.803,30.762,30.7893,63300.0
2007-09-17 14:20:00,45.08,45.12,45.06,45.11,257700.0,30.7893,30.8167,30.7757,30.8098,257700.0
2007-09-17 14:25:00,45.11,45.19,45.11,45.17,210300.0,30.8098,30.8645,30.8098,30.8508,210300.0
2007-09-17 14:30:00,45.17,45.24,45.17,45.21,269700.0,30.8508,30.8986,30.8508,30.8781,269700.0
2007-09-17 14:35:00,45.21,45.23,45.19,45.22,300900.0,30.8781,30.8918,30.8645,30.885,300900.0
2007-09-17 14:40:00,45.22,45.23,45.19,45.23,133500.0,30.885,30.8918,30.8645,30.8918,133500.0
2007-09-17 14:45:00,45.22,45.24,45.13,45.16,266400.0,30.885,30.8986,30.8235,30.844,266400.0
2007-09-17 14:50:00,45.15,45.17,45.14,45.16,87300.0,30.8371,30.8508,30.8303,30.844,87300.0
2007-09-17 14:55:00,45.16,45.2,45.15,45.16,96000.0,30.844,30.8713,30.8371,30.844,96000.0
2007-09-17 15:00:00,45.15,45.16,45.11,45.12,77100.0,30.8371,30.844,30.8098,30.8167,77100.0
2007-09-17 15:05:00,45.11,45.18,45.1,45.17,135600.0,30.8098,30.8576,30.803,30.8508,135600.0
2007-09-17 15:10:00,45.17,45.28,45.17,45.27,228600.0,30.8508,30.9259,30.8508,30.9191,228600.0
2007-09-17 15:15:00,45.27,45.3,45.22,45.3,344100.0,30.9191,30.9396,30.885,30.9396,344100.0
2007-09-17 15:20:00,45.29,45.31,45.24,45.3,299400.0,30.9328,30.9464,30.8986,30.9396,299400.0
2007-09-17 15:25:00,45.31,45.31,45.23,45.23,135000.0,30.9464,30.9464,30.8918,30.8918,135000.0
2007-09-17 15:30:00,45.22,45.22,45.17,45.21,213000.0,30.885,30.885,30.8508,30.8781,213000.0
2007-09-17 15:35:00,45.21,45.21,45.13,45.16,246900.0,30.8781,30.8781,30.8235,30.844,246900.0
2007-09-17 15:40:00,45.16,45.19,45.12,45.14,210600.0,30.844,30.8645,30.8167,30.8303,210600.0
2007-09-17 15:45:00,45.14,45.17,45.12,45.15,307200.0,30.8303,30.8508,30.8167,30.8371,307200.0
2007-09-17 15:50:00,45.15,45.22,45.14,45.22,682500.0,30.8371,30.885,30.8303,30.885,682500.0
2007-09-17 15:55:00,45.22,45.24,45.19,45.23,424200.0,30.885,30.8986,30.8645,30.8918,424200.0
2007-09-18 09:30:00,45.57,45.82,45.57,45.68,748800.0,31.124,31.2947,31.124,31.1991,748800.0
2007-09-18 09:35:00,45.67,45.68,45.37,45.56,474600.0,31.1923,31.1991,30.9874,31.1172,474600.0
2007-09-18 09:40:00,45.56,45.57,45.51,45.54,239400.0,31.1172,31.124,31.083,31.1035,239400.0
2007-09-18 09:45:00,45.54,45.61,45.47,45.48,650100.0,31.1035,31.1513,31.0557,31.0625,650100.0
2007-09-18 09:50:00,45.47,45.49,45.4,45.45,574200.0,31.0557,31.0694,31.0079,31.042,574200.0
2007-09-18 09:55:00,45.45,45.47,45.43,45.47,242700.0,31.042,31.0557,31.0284,31.0557,242700.0
2007-09-18 10:00:00,45.47,45.52,45.44,45.48,229500.0,31.0557,31.0899,31.0352,31.0625,229500.0
2007-09-18 10:05:00,45.48,45.53,45.46,45.51,298800.0,31.0625,31.0967,31.0489,31.083,298800.0
2007-09-18 10:10:00,45.51,45.56,45.48,45.53,393300.0,31.083,31.1172,31.0625,31.0967,393300.0
2007-09-18 10:15:00,45.52,45.52,45.48,45.51,260700.0,31.0899,31.0899,31.0625,31.083,260700.0
2007-09-18 10:20:00,45.51,45.53,45.5,45.52,216900.0,31.083,31.0967,31.0762,31.0899,216900.0
2007-09-18 10:25:00,45.52,45.6,45.5,45.59,232500.0,31.0899,31.1445,31.0762,31.1377,232500.0
2007-09-18 10:30:00,45.59,45.62,45.57,45.58,246300.0,31.1377,31.1582,31.124,31.1308,246300.0
2007-09-18 10:35:00,45.58,45.62,45.56,45.57,353700.0,31.1308,31.1582,31.1172,31.124,353700.0
2007-09-18 10:40:00,45.57,45.63,45.57,45.6,996600.0,31.124,31.165,31.124,31.1445,996600.0
2007-09-18 10:45:00,45.6,45.63,45.56,45.6,315300.0,31.1445,31.165,31.1172,31.1445,315300.0
2007-09-18 10:50:00,45.61,45.68,45.58,45.67,309900.0,31.1513,31.1991,31.1308,31.1923,309900.0
2007-09-18 10:55:00,45.67,45.76,45.66,45.72,346800.0,31.1923,31.2538,31.1855,31.2264,346800.0
2007-09-18 11:00:00,45.72,45.74,45.65,45.74,316200.0,31.2264,31.2401,31.1786,31.2401,316200.0
2007-09-18 11:05:00,45.74,45.77,45.69,45.75,239100.0,31.2401,31.2606,31.206,31.2469,239100.0
2007-09-18 11:10:00,45.75,45.79,45.73,45.78,188700.0,31.2469,31.2743,31.2333,31.2674,188700.0
2007-09-18 11:15:00,45.79,45.83,45.78,45.79,408600.0,31.2743,31.3016,31.2674,31.2743,408600.0
2007-09-18 11:20:00,45.79,45.82,45.78,45.8,331800.0,31.2743,31.2947,31.2674,31.2811,331800.0
2007-09-18 11:25:00,45.8,45.83,45.77,45.77,257400.0,31.2811,31.3016,31.2606,31.2606,257400.0
2007-09-18 11:30:00,45.76,45.78,45.7,45.72,333600.0,31.2538,31.2674,31.2128,31.2264,333600.0
2007-09-18 11:35:00,45.72,45.76,45.7,45.72,160200.0,31.2264,31.2538,31.2128,31.2264,160200.0
2007-09-18 11:40:00,45.71,45.73,45.67,45.69,408900.0,31.2196,31.2333,31.1923,31.206,408900.0
2007-09-18 11:45:00,45.69,45.75,45.69,45.74,166800.0,31.206,31.2469,31.206,31.2401,166800.0
2007-09-18 11:50:00,45.75,45.76,45.72,45.73,163800.0,31.2469,31.2538,31.2264,31.2333,163800.0
2007-09-18 11:55:00,45.74,45.79,45.73,45.73,200700.0,31.2401,31.2743,31.2333,31.2333,200700.0
2007-09-18 12:00:00,45.74,45.77,45.73,45.74,133800.0,31.2401,31.2606,31.2333,31.2401,133800.0
2007-09-18 12:05:00,45.73,45.76,45.71,45.72,442200.0,31.2333,31.2538,31.2196,31.2264,442200.0
2007-09-18 12:10:00,45.72,45.73,45.7,45.71,49500.0,31.2264,31.2333,31.2128,31.2196,49500.0
2007-09-18 12:15:00,45.71,45.74,45.7,45.73,42300.0,31.2196,31.2401,31.2128,31.2333,42300.0
2007-09-18 12:20:00,45.73,45.78,45.73,45.74,80100.0,31.2333,31.2674,31.2333,31.2401,80100.0
2007-09-18 12:25:00,45.75,45.78,45.73,45.75,50100.0,31.2469,31.2674,31.2333,31.2469,50100.0
2007-09-18 12:30:00,45.74,45.77,45.74,45.77,71400.0,31.2401,31.2606,31.2401,31.2606,71400.0
2007-09-18 12:35:00,45.77,45.78,45.77,45.77,69000.0,31.2606,31.2674,31.2606,31.2606,69000.0
2007-09-18 12:40:00,45.77,45.78,45.77,45.77,27300.0,31.2606,31.2674,31.2606,31.2606,27300.0
2007-09-18 12:45:00,45.78,45.79,45.76,45.76,107700.0,31.2674,31.2743,31.2538,31.2538,107700.0
2007-09-18 12:50:00,45.76,45.79,45.76,45.77,49800.0,31.2538,31.2743,31.2538,31.2606,49800.0
2007-09-18 12:55:00,45.77,45.78,45.74,45.75,39600.0,31.2606,31.2674,31.2401,31.2469,39600.0
2007-09-18 13:00:00,45.75,45.77,45.74,45.75,21900.0,31.2469,31.2606,31.2401,31.2469,21900.0
2007-09-18 13:05:00,45.75,45.76,45.68,45.7,134100.0,31.2469,31.2538,31.1991,31.2128,134100.0
2007-09-18 13:10:00,45.7,45.73,45.69,45.72,53100.0,31.2128,31.2333,31.206,31.2264,53100.0
2007-09-18 13:15:00,45.72,45.78,45.71,45.78,177900.0,31.2264,31.2674,31.2196,31.2674,177900.0
2007-09-18 13:20:00,45.77,45.79,45.76,45.77,299400.0,31.2606,31.2743,31.2538,31.2606,299400.0
2007-09-18 13:25:00,45.77,45.78,45.74,45.75,158100.0,31.2606,31.2674,31.2401,31.2469,158100.0
2007-09-18 13:30:00,45.75,45.77,45.71,45.73,144300.0,31.2469,31.2606,31.2196,31.2333,144300.0
2007-09-18 13:35:00,45.73,45.76,45.73,45.75,113100.0,31.2333,31.2538,31.2333,31.2469,113100.0
2007-09-18 13:40:00,45.76,45.81,45.75,45.76,319200.0,31.2538,31.2879,31.2469,31.2538,319200.0
2007-09-18 13:45:00,45.75,45.77,45.69,45.69,219000.0,31.2469,31.2606,31.206,31.206,219000.0
2007-09-18 13:50:00,45.69,45.71,45.67,45.7,267900.0,31.206,31.2196,31.1923,31.2128,267900.0
2007-09-18 13:55:00,45.69,45.78,45.69,45.77,164100.0,31.206,31.2674,31.206,31.2606,164100.0
2007-09-18 14:00:00,45.77,45.8,45.7,45.7,208200.0,31.2606,31.2811,31.2128,31.2128,208200.0
2007-09-18 14:05:00,45.7,45.77,45.67,45.75,219000.0,31.2128,31.2606,31.1923,31.2469,219000.0
2007-09-18 14:10:00,45.75,45.75,45.62,45.69,534600.0,31.2469,31.2469,31.1582,31.206,534600.0
2007-09-18 14:15:00,45.66,47.2,45.65,47.12,1952700.0,31.1855,32.2373,31.1786,32.1826,1952700.0
2007-09-18 14:20:00,46.84,47.2,46.46,46.8,5718300.0,31.9914,32.2373,31.7319,31.9641,5718300.0
2007-09-18 14:25:00,46.97,47.19,46.64,46.86,3642000.0,32.0802,32.2304,31.8548,32.0051,3642000.0
2007-09-18 14:30:00,46.87,47.06,46.84,47.04,1845000.0,32.0119,32.1417,31.9914,32.128,1845000.0
2007-09-18 14:35:00,47.04,47.32,47.01,47.3,1909200.0,32.128,32.3192,32.1075,32.3056,1909200.0
2007-09-18 14:40:00,47.3,47.43,47.28,47.33,2265600.0,32.3056,32.3944,32.2919,32.3261,2265600.0
2007-09-18 14:45:00,47.33,47.36,47.16,47.25,1886100.0,32.3261,32.3466,32.21,32.2714,1886100.0
2007-09-18 14:50:00,47.24,47.31,47.06,47.08,1654800.0,32.2646,32.3124,32.1417,32.1553,1654800.0
2007-09-18 14:55:00,47.08,47.16,47.03,47.14,1052700.0,32.1553,32.21,32.1212,32.1963,1052700.0
2007-09-18 15:00:00,47.15,47.16,47.05,47.14,1136700.0,32.2031,32.21,32.1348,32.1963,1136700.0
2007-09-18 15:05:00,47.15,50.55,46.89,47.27,1343100.0,32.2031,34.5253,32.0256,32.2851,1343100.0
2007-09-18 15:10:00,47.27,47.46,47.27,47.43,1948500.0,32.2851,32.4149,32.2851,32.3944,1948500.0
2007-09-18 15:15:00,47.43,47.51,47.4,47.43,1888200.0,32.3944,32.449,32.3739,32.3944,1888200.0
2007-09-18 15:20:00,47.44,47.48,47.39,47.47,843600.0,32.4012,32.4285,32.367,32.4217,843600.0
2007-09-18 15:25:00,47.47,47.61,47.45,47.58,1590600.0,32.4217,32.5173,32.408,32.4968,1590600.0
2007-09-18 15:30:00,47.58,47.65,47.57,47.6,1646100.0,32.4968,32.5446,32.49,32.5105,1646100.0
2007-09-18 15:35:00,47.6,47.72,47.59,47.6,2046900.0,32.5105,32.5924,32.5036,32.5105,2046900.0
2007-09-18 15:40:00,47.61,47.68,47.45,47.47,2005800.0,32.5173,32.5651,32.408,32.4217,2005800.0
2007-09-18 15:45:00,47.47,47.58,47.47,47.51,1573200.0,32.4217,32.4968,32.4217,32.449,1573200.0
2007-09-18 15:50:00,47.51,47.58,47.27,47.3,1652700.0,32.449,32.4968,32.2851,32.3056,1652700.0
2007-09-18 15:55:00,47.3,47.64,47.28,47.56,2456400.0,32.3056,32.5378,32.2919,32.4832,2456400.0
2007-09-19 09:30:00,47.77,47.98,47.69,47.9,3175200.0,32.6266,32.77,32.5719,32.7154,3175200.0
2007-09-19 09:35:00,47.9,47.99,47.85,47.92,3184500.0,32.7154,32.7768,32.6812,32.729,3184500.0
2007-09-19 09:40:00,47.92,47.94,47.89,47.93,2463600.0,32.729,32.7427,32.7085,32.7359,2463600.0
2007-09-19 09:45:00,47.93,48.23,47.93,48.09,2272200.0,32.7359,32.9408,32.7359,32.8451,2272200.0
2007-09-19 09:50:00,48.1,48.23,48.09,48.17,1904400.0,32.852,32.9408,32.8451,32.8998,1904400.0
2007-09-19 09:55:00,48.17,48.31,48.17,48.29,1163400.0,32.8998,32.9954,32.8998,32.9817,1163400.0
2007-09-19 10:00:00,48.3,48.33,48.2,48.24,1094700.0,32.9886,33.0091,32.9203,32.9476,1094700.0
2007-09-19 10:05:00,48.25,48.29,48.21,48.26,1317900.0,32.9544,32.9817,32.9271,32.9613,1317900.0
2007-09-19 10:10:00,48.25,48.34,48.22,48.33,801000.0,32.9544,33.0159,32.9339,33.0091,801000.0
2007-09-19 10:15:00,48.33,48.33,48.26,48.31,754800.0,33.0091,33.0091,32.9613,32.9954,754800.0
2007-09-19 10:20:00,48.31,48.44,48.28,48.34,1715400.0,32.9954,33.0842,32.9749,33.0159,1715400.0
2007-09-19 10:25:00,48.35,48.47,48.34,48.43,2301300.0,33.0227,33.1047,33.0159,33.0774,2301300.0
2007-09-19 10:30:00,48.43,48.45,48.37,48.43,1271700.0,33.0774,33.091,33.0364,33.0774,1271700.0
2007-09-19 10:35:00,48.43,48.43,48.33,48.34,913500.0,33.0774,33.0774,33.0091,33.0159,913500.0
2007-09-19 10:40:00,48.34,48.36,48.31,48.35,522900.0,33.0159,33.0296,32.9954,33.0227,522900.0
2007-09-19 10:45:00,48.35,48.36,48.31,48.33,495900.0,33.0227,33.0296,32.9954,33.0091,495900.0
2007-09-19 10:50:00,48.33,48.41,48.33,48.41,674700.0,33.0091,33.0637,33.0091,33.0637,674700.0
2007-09-19 10:55:00,48.41,48.52,48.41,48.47,1142700.0,33.0637,33.1388,33.0637,33.1047,1142700.0
2007-09-19 11:00:00,48.47,48.53,48.46,48.48,988800.0,33.1047,33.1457,33.0979,33.1115,988800.0
2007-09-19 11:05:00,48.48,48.56,48.48,48.54,595500.0,33.1115,33.1662,33.1115,33.1525,595500.0
2007-09-19 11:10:00,48.54,48.56,48.5,48.55,807900.0,33.1525,33.1662,33.1252,33.1593,807900.0
2007-09-19 11:15:00,48.56,48.63,48.49,48.58,638700.0,33.1662,33.214,33.1183,33.1798,638700.0
2007-09-19 11:20:00,48.59,48.6,48.51,48.52,553500.0,33.1866,33.1935,33.132,33.1388,553500.0
2007-09-19 11:25:00,48.51,48.58,48.46,48.49,352500.0,33.132,33.1798,33.0979,33.1183,352500.0
2007-09-19 11:30:00,48.49,48.52,48.43,48.46,406800.0,33.1183,33.1388,33.0774,33.0979,406800.0
2007-09-19 11:35:00,48.46,48.47,48.34,48.35,473700.0,33.0979,33.1047,33.0159,33.0227,473700.0
2007-09-19 11:40:00,48.35,48.36,48.23,48.24,760500.0,33.0227,33.0296,32.9408,32.9476,760500.0
2007-09-19 11:45:00,48.24,48.3,48.21,48.23,520800.0,32.9476,32.9886,32.9271,32.9408,520800.0
2007-09-19 11:50:00,48.23,48.29,48.23,48.28,561300.0,32.9408,32.9817,32.9408,32.9749,561300.0
2007-09-19 11:55:00,48.28,48.35,48.26,48.32,602400.0,32.9749,33.0227,32.9613,33.0022,602400.0
2007-09-19 12:00:00,48.32,48.33,48.29,48.3,446400.0,33.0022,33.0091,32.9817,32.9886,446400.0
2007-09-19 12:05:00,48.31,48.41,48.31,48.38,486900.0,32.9954,33.0637,32.9954,33.0432,486900.0
2007-09-19 12:10:00,48.38,48.43,48.35,48.36,581400.0,33.0432,33.0774,33.0227,33.0296,581400.0
2007-09-19 12:15:00,48.37,48.39,48.35,48.36,640200.0,33.0364,33.05,33.0227,33.0296,640200.0
2007-09-19 12:20:00,48.36,48.36,48.23,48.24,447300.0,33.0296,33.0296,32.9408,32.9476,447300.0
2007-09-19 12:25:00,48.25,48.29,48.23,48.27,352800.0,32.9544,32.9817,32.9408,32.9681,352800.0
2007-09-19 12:30:00,48.27,48.33,48.22,48.22,577800.0,32.9681,33.0091,32.9339,32.9339,577800.0
2007-09-19 12:35:00,48.22,48.25,48.14,48.16,516900.0,32.9339,32.9544,32.8793,32.893,516900.0
2007-09-19 12:40:00,48.17,48.35,48.15,48.17,562500.0,32.8998,33.0227,32.8861,32.8998,562500.0
2007-09-19 12:45:00,48.17,48.24,48.14,48.23,435300.0,32.8998,32.9476,32.8793,32.9408,435300.0
2007-09-19 12:50:00,48.23,48.24,48.15,48.2,192000.0,32.9408,32.9476,32.8861,32.9203,192000.0
2007-09-19 12:55:00,48.2,48.28,48.18,48.28,327000.0,32.9203,32.9749,32.9066,32.9749,327000.0
2007-09-19 13:00:00,48.28,48.29,48.15,48.18,724500.0,32.9749,32.9817,32.8861,32.9066,724500.0
2007-09-19 13:05:00,48.17,48.19,48.12,48.14,284700.0,32.8998,32.9134,32.8656,32.8793,284700.0
2007-09-19 13:10:00,48.15,48.19,48.09,48.09,267600.0,32.8861,32.9134,32.8451,32.8451,267600.0
2007-09-19 13:15:00,48.09,48.16,48.08,48.1,220200.0,32.8451,32.893,32.8383,32.852,220200.0
2007-09-19 13:20:00,48.11,48.13,48.08,48.09,256500.0,32.8588,32.8725,32.8383,32.8451,256500.0
2007-09-19 13:25:00,48.09,48.12,48.06,48.08,220500.0,32.8451,32.8656,32.8247,32.8383,220500.0
2007-09-19 13:30:00,48.08,48.1,47.98,48.04,369000.0,32.8383,32.852,32.77,32.811,369000.0
2007-09-19 13:35:00,48.05,48.1,48.02,48.03,279000.0,32.8178,32.852,32.7973,32.8042,279000.0
2007-09-19 13:40:00,48.03,48.19,47.99,48.19,429300.0,32.8042,32.9134,32.7768,32.9134,429300.0
2007-09-19 13:45:00,48.19,48.27,48.15,48.2,287700.0,32.9134,32.9681,32.8861,32.9203,287700.0
2007-09-19 13:50:00,48.21,48.24,48.16,48.21,179400.0,32.9271,32.9476,32.893,32.9271,179400.0
2007-09-19 13:55:00,48.21,48.24,48.17,48.19,189300.0,32.9271,32.9476,32.8998,32.9134,189300.0
2007-09-19 14:00:00,48.2,48.22,48.1,48.11,250200.0,32.9203,32.9339,32.852,32.8588,250200.0
2007-09-19 14:05:00,48.11,48.12,48.07,48.1,496800.0,32.8588,32.8656,32.8315,32.852,496800.0
2007-09-19 14:10:00,48.1,48.11,48.03,48.06,300300.0,32.852,32.8588,32.8042,32.8247,300300.0
2007-09-19 14:15:00,48.06,48.07,47.92,47.98,797400.0,32.8247,32.8315,32.729,32.77,797400.0
2007-09-19 14:20:00,47.99,48.01,47.92,47.95,265200.0,32.7768,32.7905,32.729,32.7495,265200.0
2007-09-19 14:25:00,47.95,47.96,47.87,47.94,678600.0,32.7495,32.7564,32.6949,32.7427,678600.0
2007-09-19 14:30:00,47.93,48.01,47.9,47.94,325800.0,32.7359,32.7905,32.7154,32.7427,325800.0
2007-09-19 14:35:00,47.93,48.33,47.92,47.93,597300.0,32.7359,33.0091,32.729,32.7359,597300.0
2007-09-19 14:40:00,47.93,47.99,47.83,47.93,447000.0,32.7359,32.7768,32.6676,32.7359,447000.0
2007-09-19 14:45:00,47.92,47.96,47.87,47.9,169500.0,32.729,32.7564,32.6949,32.7154,169500.0
2007-09-19 14:50:00,47.9,47.96,47.9,47.94,519000.0,32.7154,32.7564,32.7154,32.7427,519000.0
2007-09-19 14:55:00,47.94,48.0,47.87,47.98,580800.0,32.7427,32.7837,32.6949,32.77,580800.0
2007-09-19 15:00:00,47.98,48.04,47.97,48.02,687000.0,32.77,32.811,32.7632,32.7973,687000.0
2007-09-19 15:05:00,48.01,48.11,48.01,48.07,552600.0,32.7905,32.8588,32.7905,32.8315,552600.0
2007-09-19 15:10:00,48.08,48.13,48.04,48.13,262200.0,32.8383,32.8725,32.811,32.8725,262200.0
2007-09-19 15:15:00,48.13,48.23,48.13,48.14,299400.0,32.8725,32.9408,32.8725,32.8793,299400.0
2007-09-19 15:20:00,48.14,48.2,48.11,48.13,261000.0,32.8793,32.9203,32.8588,32.8725,261000.0
2007-09-19 15:25:00,48.13,48.18,48.07,48.09,232800.0,32.8725,32.9066,32.8315,32.8451,232800.0
2007-09-19 15:30:00,48.08,48.08,48.0,48.08,391200.0,32.8383,32.8383,32.7837,32.8383,391200.0
2007-09-19 15:35:00,48.07,48.08,47.98,47.98,420300.0,32.8315,32.8383,32.77,32.77,420300.0
2007-09-19 15:40:00,47.97,48.03,47.95,47.97,766800.0,32.7632,32.8042,32.7495,32.7632,766800.0
2007-09-19 15:45:00,47.97,47.98,47.86,47.88,633600.0,32.7632,32.77,32.6881,32.7017,633600.0
2007-09-19 15:50:00,47.89,48.06,47.83,48.05,810000.0,32.7085,32.8247,32.6676,32.8178,810000.0
2007-09-19 15:55:00,48.05,48.09,47.92,48.0,1840800.0,32.8178,32.8451,32.729,32.7837,1840800.0
2007-09-20 09:30:00,47.97,48.01,47.87,47.93,700200.0,32.7632,32.7905,32.6949,32.7359,700200.0
2007-09-20 09:35:00,47.95,47.99,47.88,47.95,870900.0,32.7495,32.7768,32.7017,32.7495,870900.0
2007-09-20 09:40:00,47.94,47.95,47.85,47.85,1281600.0,32.7427,32.7495,32.6812,32.6812,1281600.0
2007-09-20 09:45:00,47.85,47.93,47.84,47.89,687900.0,32.6812,32.7359,32.6744,32.7085,687900.0
2007-09-20 09:50:00,47.9,48.12,47.88,48.06,783000.0,32.7154,32.8656,32.7017,32.8247,783000.0
2007-09-20 09:55:00,48.06,48.1,48.0,48.0,381300.0,32.8247,32.852,32.7837,32.7837,381300.0
2007-09-20 10:00:00,48.0,48.11,47.98,48.1,446700.0,32.7837,32.8588,32.77,32.852,446700.0
2007-09-20 10:05:00,48.1,48.21,48.09,48.2,410700.0,32.852,32.9271,32.8451,32.9203,410700.0
2007-09-20 10:10:00,48.2,48.2,48.1,48.16,894600.0,32.9203,32.9203,32.852,32.893,894600.0
2007-09-20 10:15:00,48.16,48.2,48.11,48.13,639600.0,32.893,32.9203,32.8588,32.8725,639600.0
2007-09-20 10:20:00,48.13,48.23,48.12,48.17,744300.0,32.8725,32.9408,32.8656,32.8998,744300.0
2007-09-20 10:25:00,48.18,48.22,48.15,48.17,456300.0,32.9066,32.9339,32.8861,32.8998,456300.0
2007-09-20 10:30:00,48.17,48.2,48.12,48.14,428700.0,32.8998,32.9203,32.8656,32.8793,428700.0
2007-09-20 10:35:00,48.13,48.16,47.9,47.9,274800.0,32.8725,32.893,32.7154,32.7154,274800.0
2007-09-20 10:40:00,48.1,48.17,48.1,48.15,172200.0,32.852,32.8998,32.852,32.8861,172200.0
2007-09-20 10:45:00,48.14,48.2,48.09,48.16,236700.0,32.8793,32.9203,32.8451,32.893,236700.0
2007-09-20 10:50:00,48.16,48.23,48.14,48.19,157200.0,32.893,32.9408,32.8793,32.9134,157200.0
2007-09-20 10:55:00,48.2,48.2,48.13,48.15,220200.0,32.9203,32.9203,32.8725,32.8861,220200.0
2007-09-20 11:00:00,48.15,48.17,48.11,48.12,258600.0,32.8861,32.8998,32.8588,32.8656,258600.0
2007-09-20 11:05:00,48.13,48.28,48.12,48.18,465900.0,32.8725,32.9749,32.8656,32.9066,465900.0
2007-09-20 11:10:00,48.18,48.23,48.13,48.15,415800.0,32.9066,32.9408,32.8725,32.8861,415800.0
2007-09-20 11:15:00,48.15,48.19,48.13,48.14,213600.0,32.8861,32.9134,32.8725,32.8793,213600.0
2007-09-20 11:20:00,48.14,48.15,48.1,48.12,186000.0,32.8793,32.8861,32.852,32.8656,186000.0
2007-09-20 11:25:00,48.14,48.17,48.12,48.13,135000.0,32.8793,32.8998,32.8656,32.8725,135000.0
2007-09-20 11:30:00,48.14,48.18,48.07,48.09,182700.0,32.8793,32.9066,32.8315,32.8451,182700.0
2007-09-20 11:35:00,48.09,48.09,47.9,48.03,349800.0,32.8451,32.8451,32.7154,32.8042,349800.0
2007-09-20 11:40:00,48.04,48.07,48.02,48.04,196200.0,32.811,32.8315,32.7973,32.811,196200.0
2007-09-20 11:45:00,48.06,48.06,48.02,48.04,80400.0,32.8247,32.8247,32.7973,32.811,80400.0
2007-09-20 11:50:00,48.03,48.09,48.02,48.04,127800.0,32.8042,32.8451,32.7973,32.811,127800.0
2007-09-20 11:55:00,48.04,48.07,48.04,48.07,20700.0,32.811,32.8315,32.811,32.8315,20700.0
2007-09-20 12:00:00,48.08,48.18,48.06,48.16,384300.0,32.8383,32.9066,32.8247,32.893,384300.0
2007-09-20 12:05:00,48.16,48.16,48.08,48.11,182100.0,32.893,32.893,32.8383,32.8588,182100.0
2007-09-20 12:10:00,48.11,48.12,48.07,48.09,210300.0,32.8588,32.8656,32.8315,32.8451,210300.0
2007-09-20 12:15:00,48.09,48.11,48.05,48.1,74100.0,32.8451,32.8588,32.8178,32.852,74100.0
2007-09-20 12:20:00,48.09,48.13,48.06,48.09,101100.0,32.8451,32.8725,32.8247,32.8451,101100.0
2007-09-20 12:25:00,48.08,48.1,48.0,48.01,231600.0,32.8383,32.852,32.7837,32.7905,231600.0
2007-09-20 12:30:00,48.0,48.01,47.97,47.99,209700.0,32.7837,32.7905,32.7632,32.7768,209700.0
2007-09-20 12:35:00,47.99,48.01,47.95,47.96,99000.0,32.7768,32.7905,32.7495,32.7564,99000.0
2007-09-20 12:40:00,47.95,48.0,47.93,47.94,201900.0,32.7495,32.7837,32.7359,32.7427,201900.0
2007-09-20 12:45:00,47.94,48.0,47.92,47.99,121800.0,32.7427,32.7837,32.729,32.7768,121800.0
2007-09-20 12:50:00,47.98,48.0,47.95,47.98,186000.0,32.77,32.7837,32.7495,32.77,186000.0
2007-09-20 12:55:00,47.99,47.99,47.93,47.94,208500.0,32.7768,32.7768,32.7359,32.7427,208500.0
2007-09-20 13:00:00,47.94,47.95,47.93,47.95,174600.0,32.7427,32.7495,32.7359,32.7495,174600.0
2007-09-20 13:05:00,47.96,47.97,47.93,47.94,389400.0,32.7564,32.7632,32.7359,32.7427,389400.0
2007-09-20 13:10:00,47.94,47.95,47.92,47.94,136800.0,32.7427,32.7495,32.729,32.7427,136800.0
2007-09-20 13:15:00,47.94,47.95,47.93,47.94,178500.0,32.7427,32.7495,32.7359,32.7427,178500.0
2007-09-20 13:20:00,47.94,47.94,47.86,47.87,272100.0,32.7427,32.7427,32.6881,32.6949,272100.0
2007-09-20 13:25:00,47.86,47.9,47.82,47.84,1718700.0,32.6881,32.7154,32.6607,32.6744,1718700.0
2007-09-20 13:30:00,47.84,47.89,47.83,47.84,300000.0,32.6744,32.7085,32.6676,32.6744,300000.0
2007-09-20 13:35:00,47.83,47.83,47.7,47.74,287400.0,32.6676,32.6676,32.5788,32.6061,287400.0
2007-09-20 13:40:00,47.75,47.8,47.73,47.8,232500.0,32.6129,32.6471,32.5993,32.6471,232500.0
2007-09-20 13:45:00,47.8,47.89,47.79,47.84,466500.0,32.6471,32.7085,32.6402,32.6744,466500.0
2007-09-20 13:50:00,47.84,47.88,47.81,47.84,177600.0,32.6744,32.7017,32.6539,32.6744,177600.0
2007-09-20 13:55:00,47.85,47.88,47.8,47.87,389100.0,32.6812,32.7017,32.6471,32.6949,389100.0
2007-09-20 14:00:00,47.87,47.9,47.84,47.86,264000.0,32.6949,32.7154,32.6744,32.6881,264000.0
2007-09-20 14:05:00,47.87,47.88,47.79,47.81,480000.0,32.6949,32.7017,32.6402,32.6539,480000.0
2007-09-20 14:10:00,47.81,47.88,47.79,47.8,526800.0,32.6539,32.7017,32.6402,32.6471,526800.0
2007-09-20 14:15:00,47.8,47.85,47.77,47.82,717300.0,32.6471,32.6812,32.6266,32.6607,717300.0
2007-09-20 14:20:00,47.81,47.85,47.8,47.83,333900.0,32.6539,32.6812,32.6471,32.6676,333900.0
2007-09-20 14:25:00,47.82,47.83,47.72,47.74,527100.0,32.6607,32.6676,32.5924,32.6061,527100.0
2007-09-20 14:30:00,47.74,47.77,47.71,47.71,199200.0,32.6061,32.6266,32.5856,32.5856,199200.0
2007-09-20 14:35:00,47.72,47.75,47.67,47.75,421200.0,32.5924,32.6129,32.5583,32.6129,421200.0
2007-09-20 14:40:00,47.75,47.78,47.72,47.72,319200.0,32.6129,32.6334,32.5924,32.5924,319200.0
2007-09-20 14:45:00,47.72,47.72,47.52,47.54,1022700.0,32.5924,32.5924,32.4558,32.4695,1022700.0
2007-09-20 14:50:00,47.53,47.64,47.5,47.63,383100.0,32.4627,32.5378,32.4422,32.531,383100.0
2007-09-20 14:55:00,47.63,47.65,47.59,47.59,332100.0,32.531,32.5446,32.5036,32.5036,332100.0
2007-09-20 15:00:00,47.59,47.6,47.46,47.5,741900.0,32.5036,32.5105,32.4149,32.4422,741900.0
2007-09-20 15:05:00,47.5,47.57,47.42,47.45,982200.0,32.4422,32.49,32.3875,32.408,982200.0
2007-09-20 15:10:00,47.45,47.59,47.45,47.57,429600.0,32.408,32.5036,32.408,32.49,429600.0
2007-09-20 15:15:00,47.56,47.62,47.56,47.61,395700.0,32.4832,32.5241,32.4832,32.5173,395700.0
2007-09-20 15:20:00,47.61,47.62,47.56,47.57,473700.0,32.5173,32.5241,32.4832,32.49,473700.0
2007-09-20 15:25:00,47.57,47.57,47.52,47.55,852300.0,32.49,32.49,32.4558,32.4763,852300.0
2007-09-20 15:30:00,47.55,47.55,47.48,47.55,355200.0,32.4763,32.4763,32.4285,32.4763,355200.0
2007-09-20 15:35:00,47.55,47.57,47.52,47.57,327300.0,32.4763,32.49,32.4558,32.49,327300.0
2007-09-20 15:40:00,47.57,47.73,47.56,47.65,616800.0,32.49,32.5993,32.4832,32.5446,616800.0
2007-09-20 15:45:00,47.65,47.65,47.6,47.63,294900.0,32.5446,32.5446,32.5105,32.531,294900.0
2007-09-20 15:50:00,47.62,47.66,47.61,47.62,222600.0,32.5241,32.5515,32.5173,32.5241,222600.0
2007-09-20 15:55:00,47.62,47.65,47.57,47.65,605100.0,32.5241,32.5446,32.49,32.5446,605100.0
2007-09-21 09:30:00,48.26,48.45,48.2,48.33,216600.0,32.9613,33.091,32.9203,33.0091,216600.0
2007-09-21 09:35:00,48.36,48.47,48.29,48.42,707700.0,33.0296,33.1047,32.9817,33.0705,707700.0
2007-09-21 09:40:00,48.42,48.43,48.27,48.27,834300.0,33.0705,33.0774,32.9681,32.9681,834300.0
2007-09-21 09:45:00,48.27,48.33,48.2,48.28,1045500.0,32.9681,33.0091,32.9203,32.9749,1045500.0
2007-09-21 09:50:00,48.28,48.32,48.23,48.29,572400.0,32.9749,33.0022,32.9408,32.9817,572400.0
2007-09-21 09:55:00,48.3,48.31,48.18,48.19,1123500.0,32.9886,32.9954,32.9066,32.9134,1123500.0
2007-09-21 10:00:00,48.19,48.42,48.17,48.26,606600.0,32.9134,33.0705,32.8998,32.9613,606600.0
2007-09-21 10:05:00,48.27,48.4,48.25,48.3,1155300.0,32.9681,33.0569,32.9544,32.9886,1155300.0
2007-09-21 10:10:00,48.31,48.37,48.28,48.35,642000.0,32.9954,33.0364,32.9749,33.0227,642000.0
2007-09-21 10:15:00,48.35,48.36,48.3,48.31,378000.0,33.0227,33.0296,32.9886,32.9954,378000.0
2007-09-21 10:20:00,48.31,48.33,48.28,48.31,291900.0,32.9954,33.0091,32.9749,32.9954,291900.0
2007-09-21 10:25:00,48.32,48.34,48.28,48.28,527400.0,33.0022,33.0159,32.9749,32.9749,527400.0
2007-09-21 10:30:00,48.29,48.31,48.27,48.31,237600.0,32.9817,32.9954,32.9681,32.9954,237600.0
2007-09-21 10:35:00,48.3,48.3,48.25,48.29,308400.0,32.9886,32.9886,32.9544,32.9817,308400.0
2007-09-21 10:40:00,48.29,48.3,48.21,48.22,443400.0,32.9817,32.9886,32.9271,32.9339,443400.0
2007-09-21 10:45:00,48.22,48.23,48.19,48.21,1439700.0,32.9339,32.9408,32.9134,32.9271,1439700.0
2007-09-21 10:50:00,48.2,48.28,48.2,48.28,349200.0,32.9203,32.9749,32.9203,32.9749,349200.0
2007-09-21 10:55:00,48.27,48.33,48.27,48.31,298500.0,32.9681,33.0091,32.9681,32.9954,298500.0
2007-09-21 11:00:00,48.3,48.36,48.3,48.33,199800.0,32.9886,33.0296,32.9886,33.0091,199800.0
2007-09-21 11:05:00,48.33,48.37,48.33,48.36,552300.0,33.0091,33.0364,33.0091,33.0296,552300.0
2007-09-21 11:10:00,48.36,48.37,48.34,48.35,157800.0,33.0296,33.0364,33.0159,33.0227,157800.0
2007-09-21 11:15:00,48.35,48.36,48.34,48.34,170400.0,33.0227,33.0296,33.0159,33.0159,170400.0
2007-09-21 11:20:00,48.34,48.38,48.34,48.35,161100.0,33.0159,33.0432,33.0159,33.0227,161100.0
2007-09-21 11:25:00,48.35,48.41,48.35,48.39,204900.0,33.0227,33.0637,33.0227,33.05,204900.0
2007-09-21 11:30:00,48.4,48.4,48.34,48.36,318600.0,33.0569,33.0569,33.0159,33.0296,318600.0
2007-09-21 11:35:00,48.36,48.38,48.35,48.36,67500.0,33.0296,33.0432,33.0227,33.0296,67500.0
2007-09-21 11:40:00,48.36,48.39,48.35,48.38,133800.0,33.0296,33.05,33.0227,33.0432,133800.0
2007-09-21 11:45:00,48.37,48.41,48.37,48.39,199500.0,33.0364,33.0637,33.0364,33.05,199500.0
2007-09-21 11:50:00,48.39,48.43,48.37,48.38,235800.0,33.05,33.0774,33.0364,33.0432,235800.0
2007-09-21 11:55:00,48.39,48.41,48.37,48.38,124200.0,33.05,33.0637,33.0364,33.0432,124200.0
2007-09-21 12:00:00,48.39,48.41,48.36,48.37,138900.0,33.05,33.0637,33.0296,33.0364,138900.0
2007-09-21 12:05:00,48.36,48.4,48.36,48.39,216600.0,33.0296,33.0569,33.0296,33.05,216600.0
2007-09-21 12:10:00,48.4,48.41,48.37,48.39,95700.0,33.0569,33.0637,33.0364,33.05,95700.0
2007-09-21 12:15:00,48.39,48.4,48.36,48.36,115800.0,33.05,33.0569,33.0296,33.0296,115800.0
2007-09-21 12:20:00,48.36,48.37,48.35,48.37,72600.0,33.0296,33.0364,33.0227,33.0364,72600.0
2007-09-21 12:25:00,48.36,48.39,48.36,48.38,81300.0,33.0296,33.05,33.0296,33.0432,81300.0
2007-09-21 12:30:00,48.39,48.46,48.38,48.44,87600.0,33.05,33.0979,33.0432,33.0842,87600.0
2007-09-21 12:35:00,48.43,48.44,48.41,48.43,108600.0,33.0774,33.0842,33.0637,33.0774,108600.0
2007-09-21 12:40:00,48.43,48.44,48.41,48.44,102000.0,33.0774,33.0842,33.0637,33.0842,102000.0
2007-09-21 12:45:00,48.43,48.44,48.42,48.43,94500.0,33.0774,33.0842,33.0705,33.0774,94500.0
2007-09-21 12:50:00,48.43,48.43,48.37,48.37,87600.0,33.0774,33.0774,33.0364,33.0364,87600.0
2007-09-21 12:55:00,48.37,48.4,48.37,48.4,117000.0,33.0364,33.0569,33.0364,33.0569,117000.0
2007-09-21 13:00:00,48.39,48.4,48.39,48.4,26400.0,33.05,33.0569,33.05,33.0569,26400.0
2007-09-21 13:05:00,48.4,48.41,48.4,48.4,30300.0,33.0569,33.0637,33.0569,33.0569,30300.0
2007-09-21 13:10:00,48.4,48.4,48.39,48.4,82200.0,33.0569,33.0569,33.05,33.0569,82200.0
2007-09-21 13:15:00,48.4,48.4,48.37,48.37,140100.0,33.0569,33.0569,33.0364,33.0364,140100.0
2007-09-21 13:20:00,48.37,48.38,48.35,48.38,305100.0,33.0364,33.0432,33.0227,33.0432,305100.0
2007-09-21 13:25:00,48.38,48.39,48.35,48.38,130500.0,33.0432,33.05,33.0227,33.0432,130500.0
2007-09-21 13:30:00,48.38,48.4,48.38,48.39,59700.0,33.0432,33.0569,33.0432,33.05,59700.0
2007-09-21 13:35:00,48.39,48.41,48.38,48.4,93000.0,33.05,33.0637,33.0432,33.0569,93000.0
2007-09-21 13:40:00,48.4,48.4,48.38,48.4,131100.0,33.0569,33.0569,33.0432,33.0569,131100.0
2007-09-21 13:45:00,48.39,48.4,48.36,48.37,134700.0,33.05,33.0569,33.0296,33.0364,134700.0
2007-09-21 13:50:00,48.37,48.4,48.34,48.37,328800.0,33.0364,33.0569,33.0159,33.0364,328800.0
2007-09-21 13:55:00,48.37,48.37,48.31,48.32,226200.0,33.0364,33.0364,32.9954,33.0022,226200.0
2007-09-21 14:00:00,48.32,48.36,48.3,48.35,230700.0,33.0022,33.0296,32.9886,33.0227,230700.0
2007-09-21 14:05:00,48.35,48.37,48.32,48.36,92100.0,33.0227,33.0364,33.0022,33.0296,92100.0
2007-09-21 14:10:00,48.36,48.36,48.31,48.34,192300.0,33.0296,33.0296,32.9954,33.0159,192300.0
2007-09-21 14:15:00,48.34,48.37,48.32,48.34,189300.0,33.0159,33.0364,33.0022,33.0159,189300.0
2007-09-21 14:20:00,48.34,48.37,48.34,48.36,107700.0,33.0159,33.0364,33.0159,33.0296,107700.0
2007-09-21 14:25:00,48.35,48.4,48.34,48.38,185700.0,33.0227,33.0569,33.0159,33.0432,185700.0
2007-09-21 14:30:00,48.38,48.42,48.38,48.38,125400.0,33.0432,33.0705,33.0432,33.0432,125400.0
2007-09-21 14:35:00,48.38,48.39,48.35,48.35,96000.0,33.0432,33.05,33.0227,33.0227,96000.0
2007-09-21 14:40:00,48.34,48.36,48.3,48.34,1041300.0,33.0159,33.0296,32.9886,33.0159,1041300.0
2007-09-21 14:45:00,48.34,48.41,48.33,48.39,714300.0,33.0159,33.0637,33.0091,33.05,714300.0
2007-09-21 14:50:00,48.39,48.4,48.35,48.38,241500.0,33.05,33.0569,33.0227,33.0432,241500.0
2007-09-21 14:55:00,48.37,48.38,48.35,48.35,187500.0,33.0364,33.0432,33.0227,33.0227,187500.0
2007-09-21 15:00:00,48.35,48.4,48.34,48.38,146100.0,33.0227,33.0569,33.0159,33.0432,146100.0
2007-09-21 15:05:00,48.38,48.4,48.35,48.37,124200.0,33.0432,33.0569,33.0227,33.0364,124200.0
2007-09-21 15:10:00,48.37,48.45,48.37,48.45,137100.0,33.0364,33.091,33.0364,33.091,137100.0
2007-09-21 15:15:00,48.45,48.46,48.42,48.42,216300.0,33.091,33.0979,33.0705,33.0705,216300.0
2007-09-21 15:20:00,48.42,48.44,48.39,48.44,171300.0,33.0705,33.0842,33.05,33.0842,171300.0
2007-09-21 15:25:00,48.44,48.48,48.39,48.42,525600.0,33.0842,33.1115,33.05,33.0705,525600.0
2007-09-21 15:30:00,48.43,48.45,48.41,48.41,311100.0,33.0774,33.091,33.0637,33.0637,311100.0
2007-09-21 15:35:00,48.4,48.44,48.33,48.41,668400.0,33.0569,33.0842,33.0091,33.0637,668400.0
2007-09-21 15:40:00,48.41,48.45,48.4,48.41,364200.0,33.0637,33.091,33.0569,33.0637,364200.0
2007-09-21 15:45:00,48.41,48.44,48.39,48.42,347100.0,33.0637,33.0842,33.05,33.0705,347100.0
2007-09-21 15:50:00,48.42,48.47,48.41,48.42,723000.0,33.0705,33.1047,33.0637,33.0705,723000.0
2007-09-21 15:55:00,48.43,48.43,48.31,48.36,1557900.0,33.0774,33.0774,32.9954,33.0296,1557900.0
2007-09-24 09:30:00,49.33,49.33,48.76,48.93,932400.0,33.6921,33.6921,33.3027,33.4189,932400.0
2007-09-24 09:35:00,48.94,49.03,48.83,48.84,621900.0,33.4257,33.4872,33.3506,33.3574,621900.0
2007-09-24 09:40:00,48.84,48.94,48.78,48.89,700200.0,33.3574,33.4257,33.3164,33.3915,700200.0
2007-09-24 09:45:00,48.88,48.93,48.85,48.88,845400.0,33.3847,33.4189,33.3642,33.3847,845400.0
2007-09-24 09:50:00,48.88,48.89,48.76,48.77,459900.0,33.3847,33.3915,33.3027,33.3096,459900.0
2007-09-24 09:55:00,48.78,48.79,48.7,48.75,372300.0,33.3164,33.3232,33.2618,33.2959,372300.0
2007-09-24 10:00:00,48.75,48.85,48.71,48.84,589800.0,33.2959,33.3642,33.2686,33.3574,589800.0
2007-09-24 10:05:00,48.85,48.85,48.77,48.83,313500.0,33.3642,33.3642,33.3096,33.3506,313500.0
2007-09-24 10:10:00,48.83,48.89,48.8,48.82,393300.0,33.3506,33.3915,33.3301,33.3437,393300.0
2007-09-24 10:15:00,48.82,48.9,48.82,48.88,656100.0,33.3437,33.3984,33.3437,33.3847,656100.0
2007-09-24 10:20:00,48.88,49.0,48.88,49.0,724800.0,33.3847,33.4667,33.3847,33.4667,724800.0
2007-09-24 10:25:00,49.0,49.16,48.95,49.16,791700.0,33.4667,33.5759,33.4325,33.5759,791700.0
2007-09-24 10:30:00,49.16,49.18,49.03,49.11,906000.0,33.5759,33.5896,33.4872,33.5418,906000.0
2007-09-24 10:35:00,49.12,49.16,49.07,49.09,1515600.0,33.5486,33.5759,33.5145,33.5281,1515600.0
2007-09-24 10:40:00,49.09,49.1,49.05,49.09,763800.0,33.5281,33.535,33.5008,33.5281,763800.0
2007-09-24 10:45:00,49.08,49.12,49.04,49.07,312900.0,33.5213,33.5486,33.494,33.5145,312900.0
2007-09-24 10:50:00,49.06,49.09,49.03,49.06,261900.0,33.5076,33.5281,33.4872,33.5076,261900.0
2007-09-24 10:55:00,49.06,49.09,49.04,49.08,290100.0,33.5076,33.5281,33.494,33.5213,290100.0
2007-09-24 11:00:00,49.08,49.08,49.01,49.02,244800.0,33.5213,33.5213,33.4735,33.4803,244800.0
2007-09-24 11:05:00,49.02,49.05,49.01,49.03,271800.0,33.4803,33.5008,33.4735,33.4872,271800.0
2007-09-24 11:10:00,49.03,49.06,49.01,49.03,172800.0,33.4872,33.5076,33.4735,33.4872,172800.0
2007-09-24 11:15:00,49.05,49.08,49.03,49.06,152700.0,33.5008,33.5213,33.4872,33.5076,152700.0
2007-09-24 11:20:00,49.06,49.16,49.06,49.13,218100.0,33.5076,33.5759,33.5076,33.5555,218100.0
2007-09-24 11:25:00,49.13,49.16,49.07,49.15,369300.0,33.5555,33.5759,33.5145,33.5691,369300.0
2007-09-24 11:30:00,49.14,49.15,49.07,49.07,318300.0,33.5623,33.5691,33.5145,33.5145,318300.0
2007-09-24 11:35:00,49.06,49.09,49.05,49.06,126300.0,33.5076,33.5281,33.5008,33.5076,126300.0
2007-09-24 11:40:00,49.06,49.09,49.03,49.05,156900.0,33.5076,33.5281,33.4872,33.5008,156900.0
2007-09-24 11:45:00,49.05,49.12,49.05,49.1,82800.0,33.5008,33.5486,33.5008,33.535,82800.0
2007-09-24 11:50:00,49.1,49.12,49.08,49.1,451800.0,33.535,33.5486,33.5213,33.535,451800.0
2007-09-24 11:55:00,49.09,49.1,49.06,49.07,129300.0,33.5281,33.535,33.5076,33.5145,129300.0
2007-09-24 12:00:00,49.07,49.1,49.06,49.09,191100.0,33.5145,33.535,33.5076,33.5281,191100.0
2007-09-24 12:05:00,49.09,49.1,49.07,49.09,171600.0,33.5281,33.535,33.5145,33.5281,171600.0
2007-09-24 12:10:00,49.09,49.1,49.07,49.08,131400.0,33.5281,33.535,33.5145,33.5213,131400.0
2007-09-24 12:15:00,49.09,49.1,49.06,49.07,212100.0,33.5281,33.535,33.5076,33.5145,212100.0
2007-09-24 12:20:00,49.07,49.07,49.0,49.0,290400.0,33.5145,33.5145,33.4667,33.4667,290400.0
2007-09-24 12:25:00,49.01,49.08,49.0,49.08,185700.0,33.4735,33.5213,33.4667,33.5213,185700.0
2007-09-24 12:30:00,49.07,49.08,49.02,49.05,143700.0,33.5145,33.5213,33.4803,33.5008,143700.0
2007-09-24 12:35:00,49.04,49.09,49.04,49.06,114000.0,33.494,33.5281,33.494,33.5076,114000.0
2007-09-24 12:40:00,49.05,49.06,49.04,49.06,85200.0,33.5008,33.5076,33.494,33.5076,85200.0
2007-09-24 12:45:00,49.05,49.08,49.04,49.05,161700.0,33.5008,33.5213,33.494,33.5008,161700.0
2007-09-24 12:50:00,49.04,49.06,49.0,49.04,283800.0,33.494,33.5076,33.4667,33.494,283800.0
2007-09-24 12:55:00,49.04,49.05,49.01,49.02,248400.0,33.494,33.5008,33.4735,33.4803,248400.0
2007-09-24 13:00:00,49.02,49.04,49.0,49.02,84600.0,33.4803,33.494,33.4667,33.4803,84600.0
2007-09-24 13:05:00,49.01,49.03,49.0,49.03,50700.0,33.4735,33.4872,33.4667,33.4872,50700.0
2007-09-24 13:10:00,49.03,49.03,48.96,48.97,90300.0,33.4872,33.4872,33.4393,33.4462,90300.0
2007-09-24 13:15:00,48.97,48.98,48.9,48.93,179400.0,33.4462,33.453,33.3984,33.4189,179400.0
2007-09-24 13:20:00,48.92,48.93,48.78,48.79,281100.0,33.412,33.4189,33.3164,33.3232,281100.0
2007-09-24 13:25:00,48.79,48.87,48.77,48.86,335100.0,33.3232,33.3779,33.3096,33.371,335100.0
2007-09-24 13:30:00,48.86,48.86,48.73,48.81,319800.0,33.371,33.371,33.2823,33.3369,319800.0
2007-09-24 13:35:00,48.81,48.82,48.69,48.81,302700.0,33.3369,33.3437,33.2549,33.3369,302700.0
2007-09-24 13:40:00,48.82,48.86,48.8,48.82,172500.0,33.3437,33.371,33.3301,33.3437,172500.0
2007-09-24 13:45:00,48.8,48.82,48.75,48.76,193500.0,33.3301,33.3437,33.2959,33.3027,193500.0
2007-09-24 13:50:00,48.76,48.82,48.75,48.81,231300.0,33.3027,33.3437,33.2959,33.3369,231300.0
2007-09-24 13:55:00,48.81,48.88,48.8,48.83,128700.0,33.3369,33.3847,33.3301,33.3506,128700.0
2007-09-24 14:00:00,48.82,48.89,48.82,48.85,216000.0,33.3437,33.3915,33.3437,33.3642,216000.0
2007-09-24 14:05:00,48.84,48.89,48.8,48.88,127200.0,33.3574,33.3915,33.3301,33.3847,127200.0
2007-09-24 14:10:00,48.89,48.89,48.83,48.85,81900.0,33.3915,33.3915,33.3506,33.3642,81900.0
2007-09-24 14:15:00,48.87,48.91,48.84,48.86,112500.0,33.3779,33.4052,33.3574,33.371,112500.0
2007-09-24 14:20:00,48.87,48.89,48.76,48.76,259200.0,33.3779,33.3915,33.3027,33.3027,259200.0
2007-09-24 14:25:00,48.76,48.77,48.72,48.73,294300.0,33.3027,33.3096,33.2754,33.2823,294300.0
2007-09-24 14:30:00,48.72,48.8,48.71,48.75,205200.0,33.2754,33.3301,33.2686,33.2959,205200.0
2007-09-24 14:35:00,48.76,48.8,48.7,48.78,303900.0,33.3027,33.3301,33.2618,33.3164,303900.0
2007-09-24 14:40:00,48.79,48.87,48.77,48.79,657600.0,33.3232,33.3779,33.3096,33.3232,657600.0
2007-09-24 14:45:00,48.79,48.79,48.73,48.78,152700.0,33.3232,33.3232,33.2823,33.3164,152700.0
2007-09-24 14:50:00,48.78,48.83,48.78,48.83,115500.0,33.3164,33.3506,33.3164,33.3506,115500.0
2007-09-24 14:55:00,48.83,48.84,48.76,48.81,183600.0,33.3506,33.3574,33.3027,33.3369,183600.0
2007-09-24 15:00:00,48.8,48.8,48.67,48.75,416700.0,33.3301,33.3301,33.2413,33.2959,416700.0
2007-09-24 15:05:00,48.74,48.83,48.73,48.79,167100.0,33.2891,33.3506,33.2823,33.3232,167100.0
2007-09-24 15:10:00,48.79,48.8,48.75,48.78,165900.0,33.3232,33.3301,33.2959,33.3164,165900.0
2007-09-24 15:15:00,48.77,48.83,48.73,48.82,445500.0,33.3096,33.3506,33.2823,33.3437,445500.0
2007-09-24 15:20:00,48.81,48.9,48.8,48.89,294000.0,33.3369,33.3984,33.3301,33.3915,294000.0
2007-09-24 15:25:00,48.88,48.93,48.86,48.93,215700.0,33.3847,33.4189,33.371,33.4189,215700.0
2007-09-24 15:30:00,48.93,48.94,48.85,48.85,221100.0,33.4189,33.4257,33.3642,33.3642,221100.0
2007-09-24 15:35:00,48.85,48.86,48.8,48.84,213900.0,33.3642,33.371,33.3301,33.3574,213900.0
2007-09-24 15:40:00,48.84,48.91,48.84,48.87,269100.0,33.3574,33.4052,33.3574,33.3779,269100.0
2007-09-24 15:45:00,48.88,48.94,48.88,48.93,577200.0,33.3847,33.4257,33.3847,33.4189,577200.0
2007-09-24 15:50:00,48.94,48.97,48.9,48.93,1197900.0,33.4257,33.4462,33.3984,33.4189,1197900.0
2007-09-24 15:55:00,48.94,48.99,48.85,48.95,1282500.0,33.4257,33.4598,33.3642,33.4325,1282500.0
2007-09-25 09:30:00,48.53,48.54,48.36,48.37,391200.0,33.1457,33.1525,33.0296,33.0364,391200.0
2007-09-25 09:35:00,48.37,48.43,48.32,48.32,752700.0,33.0364,33.0774,33.0022,33.0022,752700.0
2007-09-25 09:40:00,48.32,48.38,48.28,48.32,719400.0,33.0022,33.0432,32.9749,33.0022,719400.0
2007-09-25 09:45:00,48.32,48.39,48.29,48.38,2619900.0,33.0022,33.05,32.9817,33.0432,2619900.0
2007-09-25 09:50:00,48.38,48.44,48.37,48.39,712200.0,33.0432,33.0842,33.0364,33.05,712200.0
2007-09-25 09:55:00,48.39,48.39,48.35,48.36,821400.0,33.05,33.05,33.0227,33.0296,821400.0
2007-09-25 10:00:00,48.36,48.4,48.22,48.38,1363800.0,33.0296,33.0569,32.9339,33.0432,1363800.0
2007-09-25 10:05:00,48.38,48.53,48.37,48.5,875100.0,33.0432,33.1457,33.0364,33.1252,875100.0
2007-09-25 10:10:00,48.52,48.64,48.48,48.59,477600.0,33.1388,33.2208,33.1115,33.1866,477600.0
2007-09-25 10:15:00,48.59,48.66,48.55,48.64,546600.0,33.1866,33.2344,33.1593,33.2208,546600.0
2007-09-25 10:20:00,48.63,48.66,48.52,48.54,645600.0,33.214,33.2344,33.1388,33.1525,645600.0
2007-09-25 10:25:00,48.54,48.59,48.47,48.52,549000.0,33.1525,33.1866,33.1047,33.1388,549000.0
2007-09-25 10:30:00,48.53,48.54,48.47,48.5,526800.0,33.1457,33.1525,33.1047,33.1252,526800.0
2007-09-25 10:35:00,48.5,48.71,48.5,48.7,796200.0,33.1252,33.2686,33.1252,33.2618,796200.0
2007-09-25 10:40:00,48.7,48.77,48.69,48.73,655500.0,33.2618,33.3096,33.2549,33.2823,655500.0
2007-09-25 10:45:00,48.73,48.74,48.61,48.63,586500.0,33.2823,33.2891,33.2003,33.214,586500.0
2007-09-25 10:50:00,48.63,48.66,48.56,48.6,323400.0,33.214,33.2344,33.1662,33.1935,323400.0
2007-09-25 10:55:00,48.6,48.65,48.58,48.63,330000.0,33.1935,33.2276,33.1798,33.214,330000.0
2007-09-25 11:00:00,48.64,48.69,48.63,48.68,288900.0,33.2208,33.2549,33.214,33.2481,288900.0
2007-09-25 11:05:00,48.68,48.82,48.68,48.74,432600.0,33.2481,33.3437,33.2481,33.2891,432600.0
2007-09-25 11:10:00,48.74,48.8,48.71,48.74,441600.0,33.2891,33.3301,33.2686,33.2891,441600.0
2007-09-25 11:15:00,48.74,48.75,48.68,48.72,172500.0,33.2891,33.2959,33.2481,33.2754,172500.0
2007-09-25 11:20:00,48.72,48.72,48.64,48.65,216000.0,33.2754,33.2754,33.2208,33.2276,216000.0
2007-09-25 11:25:00,48.65,48.7,48.6,48.67,252000.0,33.2276,33.2618,33.1935,33.2413,252000.0
2007-09-25 11:30:00,48.67,48.72,48.65,48.7,279000.0,33.2413,33.2754,33.2276,33.2618,279000.0
2007-09-25 11:35:00,48.7,48.71,48.58,48.6,390300.0,33.2618,33.2686,33.1798,33.1935,390300.0
2007-09-25 11:40:00,48.62,48.73,48.58,48.6,956100.0,33.2071,33.2823,33.1798,33.1935,956100.0
2007-09-25 11:45:00,48.6,48.65,48.59,48.63,204300.0,33.1935,33.2276,33.1866,33.214,204300.0
2007-09-25 11:50:00,48.63,48.65,48.57,48.61,231000.0,33.214,33.2276,33.173,33.2003,231000.0
2007-09-25 11:55:00,48.6,48.69,48.58,48.67,210000.0,33.1935,33.2549,33.1798,33.2413,210000.0
2007-09-25 12:00:00,48.66,48.67,48.62,48.64,111600.0,33.2344,33.2413,33.2071,33.2208,111600.0
2007-09-25 12:05:00,48.65,48.7,48.62,48.65,246900.0,33.2276,33.2618,33.2071,33.2276,246900.0
2007-09-25 12:10:00,48.65,48.67,48.58,48.58,176400.0,33.2276,33.2413,33.1798,33.1798,176400.0
2007-09-25 12:15:00,48.57,48.65,48.57,48.62,251700.0,33.173,33.2276,33.173,33.2071,251700.0
2007-09-25 12:20:00,48.61,48.65,48.61,48.63,296400.0,33.2003,33.2276,33.2003,33.214,296400.0
2007-09-25 12:25:00,48.63,48.68,48.63,48.64,158100.0,33.214,33.2481,33.214,33.2208,158100.0
2007-09-25 12:30:00,48.63,48.66,48.58,48.65,109200.0,33.214,33.2344,33.1798,33.2276,109200.0
2007-09-25 12:35:00,48.65,48.65,48.57,48.59,90300.0,33.2276,33.2276,33.173,33.1866,90300.0
2007-09-25 12:40:00,48.6,48.61,48.59,48.6,62700.0,33.1935,33.2003,33.1866,33.1935,62700.0
2007-09-25 12:45:00,48.6,48.69,48.6,48.66,161100.0,33.1935,33.2549,33.1935,33.2344,161100.0
2007-09-25 12:50:00,48.66,48.69,48.63,48.66,115800.0,33.2344,33.2549,33.214,33.2344,115800.0
2007-09-25 12:55:00,48.66,48.71,48.66,48.68,192300.0,33.2344,33.2686,33.2344,33.2481,192300.0
2007-09-25 13:00:00,48.68,48.7,48.67,48.68,378900.0,33.2481,33.2618,33.2413,33.2481,378900.0
2007-09-25 13:05:00,48.67,48.71,48.66,48.67,187500.0,33.2413,33.2686,33.2344,33.2413,187500.0
2007-09-25 13:10:00,48.68,48.72,48.67,48.72,38400.0,33.2481,33.2754,33.2413,33.2754,38400.0
2007-09-25 13:15:00,48.72,48.8,48.7,48.71,133200.0,33.2754,33.3301,33.2618,33.2686,133200.0
2007-09-25 13:20:00,48.72,48.73,48.7,48.72,44100.0,33.2754,33.2823,33.2618,33.2754,44100.0
2007-09-25 13:25:00,48.72,48.77,48.71,48.77,136200.0,33.2754,33.3096,33.2686,33.3096,136200.0
2007-09-25 13:30:00,48.77,48.79,48.73,48.75,134100.0,33.3096,33.3232,33.2823,33.2959,134100.0
2007-09-25 13:35:00,48.75,48.78,48.72,48.75,174300.0,33.2959,33.3164,33.2754,33.2959,174300.0
2007-09-25 13:40:00,48.74,48.76,48.68,48.68,100200.0,33.2891,33.3027,33.2481,33.2481,100200.0
2007-09-25 13:45:00,48.69,48.71,48.69,48.7,115800.0,33.2549,33.2686,33.2549,33.2618,115800.0
2007-09-25 13:50:00,48.69,48.71,48.67,48.71,84900.0,33.2549,33.2686,33.2413,33.2686,84900.0
2007-09-25 13:55:00,48.71,48.77,48.7,48.75,194400.0,33.2686,33.3096,33.2618,33.2959,194400.0
2007-09-25 14:00:00,48.75,48.76,48.69,48.73,116400.0,33.2959,33.3027,33.2549,33.2823,116400.0
2007-09-25 14:05:00,48.72,48.73,48.68,48.69,95400.0,33.2754,33.2823,33.2481,33.2549,95400.0
2007-09-25 14:10:00,48.71,48.75,48.68,48.72,102300.0,33.2686,33.2959,33.2481,33.2754,102300.0
2007-09-25 14:15:00,48.71,48.72,48.68,48.71,63300.0,33.2686,33.2754,33.2481,33.2686,63300.0
2007-09-25 14:20:00,48.71,48.72,48.67,48.68,63600.0,33.2686,33.2754,33.2413,33.2481,63600.0
2007-09-25 14:25:00,48.7,48.74,48.7,48.71,59100.0,33.2618,33.2891,33.2618,33.2686,59100.0
2007-09-25 14:30:00,48.71,48.74,48.7,48.72,108900.0,33.2686,33.2891,33.2618,33.2754,108900.0
2007-09-25 14:35:00,48.73,48.77,48.73,48.75,68400.0,33.2823,33.3096,33.2823,33.2959,68400.0
2007-09-25 14:40:00,48.75,48.78,48.74,48.77,83100.0,33.2959,33.3164,33.2891,33.3096,83100.0
2007-09-25 14:45:00,48.77,48.83,48.77,48.81,132900.0,33.3096,33.3506,33.3096,33.3369,132900.0
2007-09-25 14:50:00,48.8,48.84,48.78,48.79,106500.0,33.3301,33.3574,33.3164,33.3232,106500.0
2007-09-25 14:55:00,48.8,48.87,48.79,48.85,109200.0,33.3301,33.3779,33.3232,33.3642,109200.0
2007-09-25 15:00:00,48.85,48.89,48.85,48.86,211200.0,33.3642,33.3915,33.3642,33.371,211200.0
2007-09-25 15:05:00,48.86,48.88,48.82,48.82,175200.0,33.371,33.3847,33.3437,33.3437,175200.0
2007-09-25 15:10:00,48.82,48.84,48.76,48.78,162600.0,33.3437,33.3574,33.3027,33.3164,162600.0
2007-09-25 15:15:00,48.78,48.85,48.76,48.77,213000.0,33.3164,33.3642,33.3027,33.3096,213000.0
2007-09-25 15:20:00,48.77,48.77,48.72,48.77,197100.0,33.3096,33.3096,33.2754,33.3096,197100.0
2007-09-25 15:25:00,48.76,48.83,48.76,48.79,81900.0,33.3027,33.3506,33.3027,33.3232,81900.0
2007-09-25 15:30:00,48.79,48.82,48.77,48.78,66900.0,33.3232,33.3437,33.3096,33.3164,66900.0
2007-09-25 15:35:00,48.78,48.83,48.78,48.8,106500.0,33.3164,33.3506,33.3164,33.3301,106500.0
2007-09-25 15:40:00,48.8,48.82,48.75,48.8,280800.0,33.3301,33.3437,33.2959,33.3301,280800.0
2007-09-25 15:45:00,48.79,48.8,48.71,48.71,270600.0,33.3232,33.3301,33.2686,33.2686,270600.0
2007-09-25 15:50:00,48.71,48.81,48.71,48.8,357300.0,33.2686,33.3369,33.2686,33.3301,357300.0
2007-09-25 15:55:00,48.8,48.95,48.79,48.91,534000.0,33.3301,33.4325,33.3232,33.4052,534000.0
2007-09-26 09:30:00,49.4,49.43,49.21,49.24,305400.0,33.7399,33.7604,33.6101,33.6306,305400.0
2007-09-26 09:35:00,49.25,49.39,49.2,49.38,821400.0,33.6374,33.733,33.6033,33.7262,821400.0
2007-09-26 09:40:00,49.38,49.42,49.3,49.31,1426800.0,33.7262,33.7535,33.6716,33.6784,1426800.0
2007-09-26 09:45:00,49.31,49.33,49.25,49.25,660000.0,33.6784,33.6921,33.6374,33.6374,660000.0
2007-09-26 09:50:00,49.24,49.31,49.24,49.3,352800.0,33.6306,33.6784,33.6306,33.6716,352800.0
2007-09-26 09:55:00,49.3,49.33,49.28,49.32,349500.0,33.6716,33.6921,33.6579,33.6852,349500.0
2007-09-26 10:00:00,49.33,49.39,49.32,49.38,531600.0,33.6921,33.733,33.6852,33.7262,531600.0
2007-09-26 10:05:00,49.38,49.39,49.27,49.27,358200.0,33.7262,33.733,33.6511,33.6511,358200.0
2007-09-26 10:10:00,49.26,49.32,49.25,49.3,377100.0,33.6442,33.6852,33.6374,33.6716,377100.0
2007-09-26 10:15:00,49.3,49.32,49.25,49.3,356400.0,33.6716,33.6852,33.6374,33.6716,356400.0
2007-09-26 10:20:00,49.3,49.33,49.28,49.33,153000.0,33.6716,33.6921,33.6579,33.6921,153000.0
2007-09-26 10:25:00,49.32,49.39,49.29,49.34,283200.0,33.6852,33.733,33.6647,33.6989,283200.0
2007-09-26 10:30:00,49.34,49.36,49.29,49.31,430500.0,33.6989,33.7125,33.6647,33.6784,430500.0
2007-09-26 10:35:00,49.3,49.3,49.22,49.23,233400.0,33.6716,33.6716,33.6169,33.6238,233400.0
2007-09-26 10:40:00,49.24,49.27,49.2,49.26,237000.0,33.6306,33.6511,33.6033,33.6442,237000.0
2007-09-26 10:45:00,49.25,49.25,49.15,49.21,215700.0,33.6374,33.6374,33.5691,33.6101,215700.0
2007-09-26 10:50:00,49.22,49.24,49.2,49.21,171000.0,33.6169,33.6306,33.6033,33.6101,171000.0
2007-09-26 10:55:00,49.21,49.29,49.21,49.28,308100.0,33.6101,33.6647,33.6101,33.6579,308100.0
2007-09-26 11:00:00,49.27,49.3,49.26,49.28,228900.0,33.6511,33.6716,33.6442,33.6579,228900.0
2007-09-26 11:05:00,49.28,49.33,49.24,49.31,491400.0,33.6579,33.6921,33.6306,33.6784,491400.0
2007-09-26 11:10:00,49.31,49.35,49.29,49.33,332700.0,33.6784,33.7057,33.6647,33.6921,332700.0
2007-09-26 11:15:00,49.36,49.38,49.32,49.36,561000.0,33.7125,33.7262,33.6852,33.7125,561000.0
2007-09-26 11:20:00,49.35,49.36,49.32,49.33,450600.0,33.7057,33.7125,33.6852,33.6921,450600.0
2007-09-26 11:25:00,49.33,49.38,49.32,49.34,796500.0,33.6921,33.7262,33.6852,33.6989,796500.0
2007-09-26 11:30:00,49.34,49.34,49.3,49.31,291600.0,33.6989,33.6989,33.6716,33.6784,291600.0
2007-09-26 11:35:00,49.32,49.33,49.27,49.27,218400.0,33.6852,33.6921,33.6511,33.6511,218400.0
2007-09-26 11:40:00,49.28,49.33,49.27,49.29,155700.0,33.6579,33.6921,33.6511,33.6647,155700.0
2007-09-26 11:45:00,49.29,49.32,49.25,49.26,261600.0,33.6647,33.6852,33.6374,33.6442,261600.0
2007-09-26 11:50:00,49.26,49.3,49.25,49.25,191700.0,33.6442,33.6716,33.6374,33.6374,191700.0
2007-09-26 11:55:00,49.25,49.28,49.22,49.26,253800.0,33.6374,33.6579,33.6169,33.6442,253800.0
2007-09-26 12:00:00,49.26,49.3,49.26,49.3,114300.0,33.6442,33.6716,33.6442,33.6716,114300.0
2007-09-26 12:05:00,49.29,49.31,49.25,49.25,262800.0,33.6647,33.6784,33.6374,33.6374,262800.0
2007-09-26 12:10:00,49.25,49.28,49.25,49.26,249600.0,33.6374,33.6579,33.6374,33.6442,249600.0
2007-09-26 12:15:00,49.26,49.29,49.25,49.29,118200.0,33.6442,33.6647,33.6374,33.6647,118200.0
2007-09-26 12:20:00,49.29,49.31,49.27,49.3,125400.0,33.6647,33.6784,33.6511,33.6716,125400.0
2007-09-26 12:25:00,49.31,49.34,49.31,49.34,147300.0,33.6784,33.6989,33.6784,33.6989,147300.0
2007-09-26 12:30:00,49.33,49.34,49.29,49.31,172800.0,33.6921,33.6989,33.6647,33.6784,172800.0
2007-09-26 12:35:00,49.31,49.34,49.3,49.33,41100.0,33.6784,33.6989,33.6716,33.6921,41100.0
2007-09-26 12:40:00,49.34,49.34,49.3,49.3,98700.0,33.6989,33.6989,33.6716,33.6716,98700.0
2007-09-26 12:45:00,49.31,49.32,49.26,49.26,281100.0,33.6784,33.6852,33.6442,33.6442,281100.0
2007-09-26 12:50:00,49.26,49.3,49.26,49.29,150600.0,33.6442,33.6716,33.6442,33.6647,150600.0
2007-09-26 12:55:00,49.28,49.3,49.28,49.29,127200.0,33.6579,33.6716,33.6579,33.6647,127200.0
2007-09-26 13:00:00,49.3,49.33,49.29,49.32,270600.0,33.6716,33.6921,33.6647,33.6852,270600.0
2007-09-26 13:05:00,49.32,49.37,49.3,49.31,328500.0,33.6852,33.7194,33.6716,33.6784,328500.0
2007-09-26 13:10:00,49.31,49.37,49.3,49.35,190800.0,33.6784,33.7194,33.6716,33.7057,190800.0
2007-09-26 13:15:00,49.34,49.35,49.3,49.32,220500.0,33.6989,33.7057,33.6716,33.6852,220500.0
2007-09-26 13:20:00,49.32,49.33,49.28,49.28,120900.0,33.6852,33.6921,33.6579,33.6579,120900.0
2007-09-26 13:25:00,49.28,49.29,49.25,49.26,72300.0,33.6579,33.6647,33.6374,33.6442,72300.0
2007-09-26 13:30:00,49.27,49.27,49.14,49.18,302100.0,33.6511,33.6511,33.5623,33.5896,302100.0
2007-09-26 13:35:00,49.17,49.18,49.11,49.16,252000.0,33.5828,33.5896,33.5418,33.5759,252000.0
2007-09-26 13:40:00,49.16,49.17,49.09,49.11,255000.0,33.5759,33.5828,33.5281,33.5418,255000.0
2007-09-26 13:45:00,49.11,49.16,49.06,49.15,261300.0,33.5418,33.5759,33.5076,33.5691,261300.0
2007-09-26 13:50:00,49.14,49.16,49.1,49.1,200700.0,33.5623,33.5759,33.535,33.535,200700.0
2007-09-26 13:55:00,49.1,49.12,49.04,49.07,285600.0,33.535,33.5486,33.494,33.5145,285600.0
2007-09-26 14:00:00,49.07,49.12,49.06,49.09,249900.0,33.5145,33.5486,33.5076,33.5281,249900.0
2007-09-26 14:05:00,49.09,49.15,49.09,49.14,455700.0,33.5281,33.5691,33.5281,33.5623,455700.0
2007-09-26 14:10:00,49.14,49.18,49.1,49.15,194100.0,33.5623,33.5896,33.535,33.5691,194100.0
2007-09-26 14:15:00,49.15,49.21,49.14,49.2,315600.0,33.5691,33.6101,33.5623,33.6033,315600.0
2007-09-26 14:20:00,49.21,49.24,49.18,49.2,261300.0,33.6101,33.6306,33.5896,33.6033,261300.0
2007-09-26 14:25:00,49.2,49.2,49.17,49.18,104100.0,33.6033,33.6033,33.5828,33.5896,104100.0
2007-09-26 14:30:00,49.18,49.25,49.18,49.2,171300.0,33.5896,33.6374,33.5896,33.6033,171300.0
2007-09-26 14:35:00,49.2,49.25,49.19,49.23,135000.0,33.6033,33.6374,33.5964,33.6238,135000.0
2007-09-26 14:40:00,49.23,49.24,49.19,49.22,235800.0,33.6238,33.6306,33.5964,33.6169,235800.0
2007-09-26 14:45:00,49.23,49.25,49.2,49.22,133500.0,33.6238,33.6374,33.6033,33.6169,133500.0
2007-09-26 14:50:00,49.22,49.28,49.22,49.25,338700.0,33.6169,33.6579,33.6169,33.6374,338700.0
2007-09-26 14:55:00,49.26,49.33,49.25,49.25,470100.0,33.6442,33.6921,33.6374,33.6374,470100.0
2007-09-26 15:00:00,49.25,49.28,49.25,49.25,189900.0,33.6374,33.6579,33.6374,33.6374,189900.0
2007-09-26 15:05:00,49.26,49.33,49.25,49.32,376800.0,33.6442,33.6921,33.6374,33.6852,376800.0
2007-09-26 15:10:00,49.32,49.36,49.3,49.35,539100.0,33.6852,33.7125,33.6716,33.7057,539100.0
2007-09-26 15:15:00,49.35,49.46,49.32,49.44,638700.0,33.7057,33.7808,33.6852,33.7672,638700.0
2007-09-26 15:20:00,49.44,49.52,49.43,49.45,305100.0,33.7672,33.8218,33.7604,33.774,305100.0
2007-09-26 15:25:00,49.45,49.54,49.45,49.52,360000.0,33.774,33.8355,33.774,33.8218,360000.0
2007-09-26 15:30:00,49.52,49.55,49.45,49.52,419700.0,33.8218,33.8423,33.774,33.8218,419700.0
2007-09-26 15:35:00,49.52,49.52,49.42,49.43,725400.0,33.8218,33.8218,33.7535,33.7604,725400.0
2007-09-26 15:40:00,49.43,49.47,49.42,49.44,245700.0,33.7604,33.7877,33.7535,33.7672,245700.0
2007-09-26 15:45:00,49.44,49.46,49.4,49.41,776100.0,33.7672,33.7808,33.7399,33.7467,776100.0
2007-09-26 15:50:00,49.41,49.45,49.4,49.4,457800.0,33.7467,33.774,33.7399,33.7399,457800.0
2007-09-26 15:55:00,49.4,49.42,49.38,49.42,749700.0,33.7399,33.7535,33.7262,33.7535,749700.0
2007-09-27 09:30:00,50.16,50.67,49.97,50.05,894300.0,34.2589,34.6073,34.1292,34.1838,894300.0
2007-09-27 09:35:00,50.04,50.67,50.02,50.06,1623900.0,34.177,34.6073,34.1633,34.1906,1623900.0
2007-09-27 09:40:00,50.05,50.08,49.98,50.02,849000.0,34.1838,34.2043,34.136,34.1633,849000.0
2007-09-27 09:45:00,50.02,50.02,49.85,49.87,1326300.0,34.1633,34.1633,34.0472,34.0609,1326300.0
2007-09-27 09:50:00,49.87,49.89,49.77,49.8,1224000.0,34.0609,34.0745,33.9926,34.0131,1224000.0
2007-09-27 09:55:00,49.79,49.82,49.69,49.71,1106700.0,34.0062,34.0267,33.9379,33.9516,1106700.0
2007-09-27 10:00:00,49.71,49.77,49.64,49.75,1036800.0,33.9516,33.9926,33.9038,33.9789,1036800.0
2007-09-27 10:05:00,49.75,49.78,49.67,49.75,839700.0,33.9789,33.9994,33.9243,33.9789,839700.0
2007-09-27 10:10:00,49.75,49.75,49.64,49.7,749400.0,33.9789,33.9789,33.9038,33.9448,749400.0
2007-09-27 10:15:00,49.7,49.81,49.68,49.76,944400.0,33.9448,34.0199,33.9311,33.9857,944400.0
2007-09-27 10:20:00,49.76,49.77,49.68,49.76,999300.0,33.9857,33.9926,33.9311,33.9857,999300.0
2007-09-27 10:25:00,49.77,49.8,49.73,49.79,547500.0,33.9926,34.0131,33.9653,34.0062,547500.0
2007-09-27 10:30:00,49.79,49.82,49.74,49.75,285900.0,34.0062,34.0267,33.9721,33.9789,285900.0
2007-09-27 10:35:00,49.75,49.9,49.75,49.89,527700.0,33.9789,34.0814,33.9789,34.0745,527700.0
2007-09-27 10:40:00,49.89,49.92,49.84,49.87,481200.0,34.0745,34.095,34.0404,34.0609,481200.0
2007-09-27 10:45:00,49.87,49.92,49.78,49.81,420600.0,34.0609,34.095,33.9994,34.0199,420600.0
2007-09-27 10:50:00,49.81,49.84,49.8,49.82,361200.0,34.0199,34.0404,34.0131,34.0267,361200.0
2007-09-27 10:55:00,49.83,49.87,49.8,49.83,320700.0,34.0336,34.0609,34.0131,34.0336,320700.0
2007-09-27 11:00:00,49.83,49.9,49.82,49.85,470400.0,34.0336,34.0814,34.0267,34.0472,470400.0
2007-09-27 11:05:00,49.84,49.89,49.79,49.86,378300.0,34.0404,34.0745,34.0062,34.054,378300.0
2007-09-27 11:10:00,49.85,49.87,49.83,49.84,121200.0,34.0472,34.0609,34.0336,34.0404,121200.0
2007-09-27 11:15:00,49.84,49.87,49.78,49.82,279600.0,34.0404,34.0609,33.9994,34.0267,279600.0
2007-09-27 11:20:00,49.82,49.82,49.71,49.71,374700.0,34.0267,34.0267,33.9516,33.9516,374700.0
2007-09-27 11:25:00,49.71,49.72,49.65,49.68,1045500.0,33.9516,33.9584,33.9106,33.9311,1045500.0
2007-09-27 11:30:00,49.68,49.77,49.68,49.72,261600.0,33.9311,33.9926,33.9311,33.9584,261600.0
2007-09-27 11:35:00,49.71,49.79,49.71,49.76,107700.0,33.9516,34.0062,33.9516,33.9857,107700.0
2007-09-27 11:40:00,49.76,49.78,49.73,49.73,92400.0,33.9857,33.9994,33.9653,33.9653,92400.0
2007-09-27 11:45:00,49.73,49.77,49.7,49.73,124200.0,33.9653,33.9926,33.9448,33.9653,124200.0
2007-09-27 11:50:00,49.73,49.78,49.7,49.73,151200.0,33.9653,33.9994,33.9448,33.9653,151200.0
2007-09-27 11:55:00,49.73,49.74,49.7,49.72,96600.0,33.9653,33.9721,33.9448,33.9584,96600.0
2007-09-27 12:00:00,49.71,49.8,49.71,49.78,153900.0,33.9516,34.0131,33.9516,33.9994,153900.0
2007-09-27 12:05:00,49.78,49.79,49.73,49.75,95400.0,33.9994,34.0062,33.9653,33.9789,95400.0
2007-09-27 12:10:00,49.74,49.76,49.72,49.73,52800.0,33.9721,33.9857,33.9584,33.9653,52800.0
2007-09-27 12:15:00,49.72,49.74,49.7,49.72,92100.0,33.9584,33.9721,33.9448,33.9584,92100.0
2007-09-27 12:20:00,49.73,49.76,49.72,49.73,118500.0,33.9653,33.9857,33.9584,33.9653,118500.0
2007-09-27 12:25:00,49.73,49.76,49.73,49.75,102600.0,33.9653,33.9857,33.9653,33.9789,102600.0
2007-09-27 12:30:00,49.75,49.79,49.74,49.77,142800.0,33.9789,34.0062,33.9721,33.9926,142800.0
2007-09-27 12:35:00,49.76,49.81,49.76,49.8,142800.0,33.9857,34.0199,33.9857,34.0131,142800.0
2007-09-27 12:40:00,49.81,49.81,49.78,49.79,37200.0,34.0199,34.0199,33.9994,34.0062,37200.0
2007-09-27 12:45:00,49.8,49.8,49.78,49.79,63000.0,34.0131,34.0131,33.9994,34.0062,63000.0
2007-09-27 12:50:00,49.79,49.8,49.77,49.8,84300.0,34.0062,34.0131,33.9926,34.0131,84300.0
2007-09-27 12:55:00,49.8,49.8,49.79,49.8,76800.0,34.0131,34.0131,34.0062,34.0131,76800.0
2007-09-27 13:00:00,49.8,49.87,49.79,49.83,150000.0,34.0131,34.0609,34.0062,34.0336,150000.0
2007-09-27 13:05:00,49.83,49.88,49.8,49.87,154500.0,34.0336,34.0677,34.0131,34.0609,154500.0
2007-09-27 13:10:00,49.88,49.91,49.87,49.88,222300.0,34.0677,34.0882,34.0609,34.0677,222300.0
2007-09-27 13:15:00,49.88,49.9,49.87,49.89,75900.0,34.0677,34.0814,34.0609,34.0745,75900.0
2007-09-27 13:20:00,49.89,49.9,49.86,49.86,70500.0,34.0745,34.0814,34.054,34.054,70500.0
2007-09-27 13:25:00,49.86,49.89,49.84,49.85,86400.0,34.054,34.0745,34.0404,34.0472,86400.0
2007-09-27 13:30:00,49.86,49.86,49.77,49.79,221100.0,34.054,34.054,33.9926,34.0062,221100.0
2007-09-27 13:35:00,49.79,49.79,49.75,49.79,316800.0,34.0062,34.0062,33.9789,34.0062,316800.0
2007-09-27 13:40:00,49.79,49.79,49.72,49.76,307800.0,34.0062,34.0062,33.9584,33.9857,307800.0
2007-09-27 13:45:00,49.76,49.78,49.75,49.77,81900.0,33.9857,33.9994,33.9789,33.9926,81900.0
2007-09-27 13:50:00,49.77,49.78,49.75,49.78,105900.0,33.9926,33.9994,33.9789,33.9994,105900.0
2007-09-27 13:55:00,49.79,49.84,49.79,49.84,151500.0,34.0062,34.0404,34.0062,34.0404,151500.0
2007-09-27 14:00:00,49.84,49.88,49.83,49.87,153300.0,34.0404,34.0677,34.0336,34.0609,153300.0
2007-09-27 14:05:00,49.87,49.93,49.86,49.9,148500.0,34.0609,34.1019,34.054,34.0814,148500.0
2007-09-27 14:10:00,49.91,49.96,49.9,49.94,147300.0,34.0882,34.1223,34.0814,34.1087,147300.0
2007-09-27 14:15:00,49.95,49.96,49.91,49.91,89400.0,34.1155,34.1223,34.0882,34.0882,89400.0
2007-09-27 14:20:00,49.91,49.96,49.9,49.94,140400.0,34.0882,34.1223,34.0814,34.1087,140400.0
2007-09-27 14:25:00,49.95,49.98,49.94,49.95,153900.0,34.1155,34.136,34.1087,34.1155,153900.0
2007-09-27 14:30:00,49.95,49.97,49.93,49.93,199500.0,34.1155,34.1292,34.1019,34.1019,199500.0
2007-09-27 14:35:00,49.93,49.93,49.89,49.9,213600.0,34.1019,34.1019,34.0745,34.0814,213600.0
2007-09-27 14:40:00,49.89,49.94,49.88,49.88,172200.0,34.0745,34.1087,34.0677,34.0677,172200.0
2007-09-27 14:45:00,49.89,49.93,49.87,49.92,172500.0,34.0745,34.1019,34.0609,34.095,172500.0
2007-09-27 14:50:00,49.93,49.97,49.91,49.95,114300.0,34.1019,34.1292,34.0882,34.1155,114300.0
2007-09-27 14:55:00,49.95,49.96,49.94,49.95,86400.0,34.1155,34.1223,34.1087,34.1155,86400.0
2007-09-27 15:00:00,49.95,50.02,49.95,50.0,314700.0,34.1155,34.1633,34.1155,34.1497,314700.0
2007-09-27 15:05:00,49.99,50.06,49.99,50.02,159000.0,34.1428,34.1906,34.1428,34.1633,159000.0
2007-09-27 15:10:00,50.02,50.09,50.02,50.09,244800.0,34.1633,34.2111,34.1633,34.2111,244800.0
2007-09-27 15:15:00,50.09,50.13,50.09,50.13,363000.0,34.2111,34.2384,34.2111,34.2384,363000.0
2007-09-27 15:20:00,50.13,50.14,50.08,50.14,520800.0,34.2384,34.2453,34.2043,34.2453,520800.0
2007-09-27 15:25:00,50.14,50.2,50.13,50.19,585600.0,34.2453,34.2863,34.2384,34.2794,585600.0
2007-09-27 15:30:00,50.19,50.22,50.15,50.16,338700.0,34.2794,34.2999,34.2521,34.2589,338700.0
2007-09-27 15:35:00,50.16,50.17,50.13,50.14,258900.0,34.2589,34.2658,34.2384,34.2453,258900.0
2007-09-27 15:40:00,50.14,50.17,50.11,50.13,399900.0,34.2453,34.2658,34.2248,34.2384,399900.0
2007-09-27 15:45:00,50.13,50.15,50.12,50.14,343800.0,34.2384,34.2521,34.2316,34.2453,343800.0
2007-09-27 15:50:00,50.13,50.18,50.12,50.18,312600.0,34.2384,34.2726,34.2316,34.2726,312600.0
2007-09-27 15:55:00,50.19,50.19,50.01,50.07,1374300.0,34.2794,34.2794,34.1565,34.1975,1374300.0
2007-09-28 09:30:00,50.25,50.4,50.08,50.14,655800.0,34.3204,34.4229,34.2043,34.2453,655800.0
2007-09-28 09:35:00,50.14,50.18,50.11,50.11,742500.0,34.2453,34.2726,34.2248,34.2248,742500.0
2007-09-28 09:40:00,50.11,50.15,50.06,50.12,735600.0,34.2248,34.2521,34.1906,34.2316,735600.0
2007-09-28 09:45:00,50.13,50.2,50.12,50.18,309300.0,34.2384,34.2863,34.2316,34.2726,309300.0
2007-09-28 09:50:00,50.16,50.18,50.08,50.16,729000.0,34.2589,34.2726,34.2043,34.2589,729000.0
2007-09-28 09:55:00,50.15,50.16,50.04,50.05,805800.0,34.2521,34.2589,34.177,34.1838,805800.0
2007-09-28 10:00:00,50.05,50.13,50.03,50.03,874500.0,34.1838,34.2384,34.1702,34.1702,874500.0
2007-09-28 10:05:00,50.03,50.04,49.92,49.94,1156200.0,34.1702,34.177,34.095,34.1087,1156200.0
2007-09-28 10:10:00,49.94,49.97,49.89,49.91,378000.0,34.1087,34.1292,34.0745,34.0882,378000.0
2007-09-28 10:15:00,49.91,49.91,49.81,49.85,872100.0,34.0882,34.0882,34.0199,34.0472,872100.0
2007-09-28 10:20:00,49.84,49.88,49.8,49.8,356400.0,34.0404,34.0677,34.0131,34.0131,356400.0
2007-09-28 10:25:00,49.8,49.8,49.67,49.68,705900.0,34.0131,34.0131,33.9243,33.9311,705900.0
2007-09-28 10:30:00,49.68,49.71,49.67,49.7,883200.0,33.9311,33.9516,33.9243,33.9448,883200.0
2007-09-28 10:35:00,49.7,49.74,49.65,49.7,439800.0,33.9448,33.9721,33.9106,33.9448,439800.0
2007-09-28 10:40:00,49.69,49.71,49.64,49.69,279900.0,33.9379,33.9516,33.9038,33.9379,279900.0
2007-09-28 10:45:00,49.68,49.69,49.61,49.66,457800.0,33.9311,33.9379,33.8833,33.9174,457800.0
2007-09-28 10:50:00,49.66,49.74,49.65,49.74,433200.0,33.9174,33.9721,33.9106,33.9721,433200.0
2007-09-28 10:55:00,49.74,49.78,49.71,49.74,306300.0,33.9721,33.9994,33.9516,33.9721,306300.0
2007-09-28 11:00:00,49.74,49.78,49.71,49.76,231000.0,33.9721,33.9994,33.9516,33.9857,231000.0
2007-09-28 11:05:00,49.75,49.79,49.74,49.76,212400.0,33.9789,34.0062,33.9721,33.9857,212400.0
2007-09-28 11:10:00,49.76,49.8,49.72,49.77,170100.0,33.9857,34.0131,33.9584,33.9926,170100.0
2007-09-28 11:15:00,49.77,49.77,49.72,49.74,143400.0,33.9926,33.9926,33.9584,33.9721,143400.0
2007-09-28 11:20:00,49.74,49.81,49.73,49.79,499800.0,33.9721,34.0199,33.9653,34.0062,499800.0
2007-09-28 11:25:00,49.8,49.85,49.76,49.79,162900.0,34.0131,34.0472,33.9857,34.0062,162900.0
2007-09-28 11:30:00,49.79,49.82,49.78,49.79,112200.0,34.0062,34.0267,33.9994,34.0062,112200.0
2007-09-28 11:35:00,49.79,49.82,49.75,49.81,274800.0,34.0062,34.0267,33.9789,34.0199,274800.0
2007-09-28 11:40:00,49.8,49.88,49.79,49.88,251100.0,34.0131,34.0677,34.0062,34.0677,251100.0
2007-09-28 11:45:00,49.88,49.9,49.82,49.83,436800.0,34.0677,34.0814,34.0267,34.0336,436800.0
2007-09-28 11:50:00,49.83,49.85,49.79,49.79,118200.0,34.0336,34.0472,34.0062,34.0062,118200.0
2007-09-28 11:55:00,49.79,49.84,49.79,49.82,92100.0,34.0062,34.0404,34.0062,34.0267,92100.0
2007-09-28 12:00:00,49.82,49.87,49.82,49.83,151200.0,34.0267,34.0609,34.0267,34.0336,151200.0
2007-09-28 12:05:00,49.83,49.84,49.7,49.71,376200.0,34.0336,34.0404,33.9448,33.9516,376200.0
2007-09-28 12:10:00,49.71,49.71,49.6,49.63,444000.0,33.9516,33.9516,33.8765,33.897,444000.0
2007-09-28 12:15:00,49.63,49.65,49.57,49.58,405000.0,33.897,33.9106,33.856,33.8628,405000.0
2007-09-28 12:20:00,49.59,49.61,49.58,49.61,249000.0,33.8696,33.8833,33.8628,33.8833,249000.0
2007-09-28 12:25:00,49.6,49.64,49.6,49.64,116700.0,33.8765,33.9038,33.8765,33.9038,116700.0
2007-09-28 12:30:00,49.64,49.7,49.62,49.67,313200.0,33.9038,33.9448,33.8901,33.9243,313200.0
2007-09-28 12:35:00,49.68,49.68,49.62,49.63,318000.0,33.9311,33.9311,33.8901,33.897,318000.0
2007-09-28 12:40:00,49.62,49.64,49.61,49.62,90600.0,33.8901,33.9038,33.8833,33.8901,90600.0
2007-09-28 12:45:00,49.62,49.63,49.62,49.62,114600.0,33.8901,33.897,33.8901,33.8901,114600.0
2007-09-28 12:50:00,49.62,49.64,49.61,49.63,111300.0,33.8901,33.9038,33.8833,33.897,111300.0
2007-09-28 12:55:00,49.63,49.63,49.62,49.62,107100.0,33.897,33.897,33.8901,33.8901,107100.0
2007-09-28 13:00:00,49.61,49.73,49.61,49.71,285600.0,33.8833,33.9653,33.8833,33.9516,285600.0
2007-09-28 13:05:00,49.7,49.74,49.68,49.69,432300.0,33.9448,33.9721,33.9311,33.9379,432300.0
2007-09-28 13:10:00,49.68,49.72,49.68,49.72,304200.0,33.9311,33.9584,33.9311,33.9584,304200.0
2007-09-28 13:15:00,49.73,49.79,49.71,49.78,288900.0,33.9653,34.0062,33.9516,33.9994,288900.0
2007-09-28 13:20:00,49.78,49.8,49.76,49.77,293700.0,33.9994,34.0131,33.9857,33.9926,293700.0
2007-09-28 13:25:00,49.77,49.78,49.75,49.77,246300.0,33.9926,33.9994,33.9789,33.9926,246300.0
2007-09-28 13:30:00,49.77,49.81,49.77,49.81,392700.0,33.9926,34.0199,33.9926,34.0199,392700.0
2007-09-28 13:35:00,49.81,49.82,49.79,49.8,275100.0,34.0199,34.0267,34.0062,34.0131,275100.0
2007-09-28 13:40:00,49.8,49.85,49.79,49.82,195600.0,34.0131,34.0472,34.0062,34.0267,195600.0
2007-09-28 13:45:00,49.82,49.82,49.79,49.79,79800.0,34.0267,34.0267,34.0062,34.0062,79800.0
2007-09-28 13:50:00,49.79,49.81,49.77,49.79,91500.0,34.0062,34.0199,33.9926,34.0062,91500.0
2007-09-28 13:55:00,49.79,49.88,49.79,49.88,324000.0,34.0062,34.0677,34.0062,34.0677,324000.0
2007-09-28 14:00:00,49.88,49.93,49.88,49.93,201600.0,34.0677,34.1019,34.0677,34.1019,201600.0
2007-09-28 14:05:00,49.92,49.92,49.9,49.9,198300.0,34.095,34.095,34.0814,34.0814,198300.0
2007-09-28 14:10:00,49.9,49.9,49.82,49.84,343500.0,34.0814,34.0814,34.0267,34.0404,343500.0
2007-09-28 14:15:00,49.84,49.86,49.82,49.82,197100.0,34.0404,34.054,34.0267,34.0267,197100.0
2007-09-28 14:20:00,49.83,49.83,49.8,49.8,89400.0,34.0336,34.0336,34.0131,34.0131,89400.0
2007-09-28 14:25:00,49.8,49.8,49.74,49.75,218100.0,34.0131,34.0131,33.9721,33.9789,218100.0
2007-09-28 14:30:00,49.75,49.75,49.69,49.69,193200.0,33.9789,33.9789,33.9379,33.9379,193200.0
2007-09-28 14:35:00,49.69,49.75,49.69,49.72,242100.0,33.9379,33.9789,33.9379,33.9584,242100.0
2007-09-28 14:40:00,49.72,49.75,49.72,49.73,93900.0,33.9584,33.9789,33.9584,33.9653,93900.0
2007-09-28 14:45:00,49.74,49.77,49.72,49.74,240300.0,33.9721,33.9926,33.9584,33.9721,240300.0
2007-09-28 14:50:00,49.74,49.74,49.71,49.72,216900.0,33.9721,33.9721,33.9516,33.9584,216900.0
2007-09-28 14:55:00,49.72,49.72,49.69,49.7,217500.0,33.9584,33.9584,33.9379,33.9448,217500.0
2007-09-28 15:00:00,49.7,49.75,49.7,49.7,555000.0,33.9448,33.9789,33.9448,33.9448,555000.0
2007-09-28 15:05:00,49.7,49.73,49.64,49.64,467700.0,33.9448,33.9653,33.9038,33.9038,467700.0
2007-09-28 15:10:00,49.63,49.65,49.51,49.52,464400.0,33.897,33.9106,33.815,33.8218,464400.0
2007-09-28 15:15:00,49.53,49.54,49.46,49.46,989100.0,33.8287,33.8355,33.7808,33.7808,989100.0
2007-09-28 15:20:00,49.46,49.54,49.46,49.54,1131300.0,33.7808,33.8355,33.7808,33.8355,1131300.0
2007-09-28 15:25:00,49.55,49.57,49.52,49.56,415200.0,33.8423,33.856,33.8218,33.8491,415200.0
2007-09-28 15:30:00,49.56,49.62,49.56,49.6,880200.0,33.8491,33.8901,33.8491,33.8765,880200.0
2007-09-28 15:35:00,49.6,49.6,49.57,49.58,468000.0,33.8765,33.8765,33.856,33.8628,468000.0
2007-09-28 15:40:00,49.58,49.67,49.57,49.67,1064400.0,33.8628,33.9243,33.856,33.9243,1064400.0
2007-09-28 15:45:00,49.67,49.68,49.63,49.68,986400.0,33.9243,33.9311,33.897,33.9311,986400.0
2007-09-28 15:50:00,49.68,49.75,49.68,49.74,1170000.0,33.9311,33.9789,33.9311,33.9721,1170000.0
2007-09-28 15:55:00,49.74,49.76,49.54,49.54,1773000.0,33.9721,33.9857,33.8355,33.8355,1773000.0
2007-10-01 09:30:00,50.29,50.29,50.06,50.12,669600.0,34.3477,34.3477,34.1906,34.2316,669600.0
2007-10-01 09:35:00,50.13,50.31,50.06,50.3,476700.0,34.2384,34.3614,34.1906,34.3546,476700.0
2007-10-01 09:40:00,50.3,50.32,50.25,50.31,720900.0,34.3546,34.3682,34.3204,34.3614,720900.0
2007-10-01 09:45:00,50.31,50.45,50.3,50.43,827700.0,34.3614,34.457,34.3546,34.4433,827700.0
2007-10-01 09:50:00,50.42,50.46,50.36,50.4,740100.0,34.4365,34.4638,34.3955,34.4229,740100.0
2007-10-01 09:55:00,50.4,50.46,50.39,50.39,534600.0,34.4229,34.4638,34.416,34.416,534600.0
2007-10-01 10:00:00,50.39,50.49,50.38,50.47,1026900.0,34.416,34.4843,34.4092,34.4707,1026900.0
2007-10-01 10:05:00,50.47,50.57,50.43,50.56,1210800.0,34.4707,34.539,34.4433,34.5321,1210800.0
2007-10-01 10:10:00,50.56,50.61,50.54,50.56,913800.0,34.5321,34.5663,34.5185,34.5321,913800.0
2007-10-01 10:15:00,50.56,50.6,50.53,50.56,663300.0,34.5321,34.5595,34.5116,34.5321,663300.0
2007-10-01 10:20:00,50.56,50.61,50.55,50.57,588300.0,34.5321,34.5663,34.5253,34.539,588300.0
2007-10-01 10:25:00,50.58,50.62,50.54,50.61,519600.0,34.5458,34.5731,34.5185,34.5663,519600.0
2007-10-01 10:30:00,50.61,50.64,50.55,50.6,582000.0,34.5663,34.5868,34.5253,34.5595,582000.0
2007-10-01 10:35:00,50.6,50.68,50.58,50.68,531300.0,34.5595,34.6141,34.5458,34.6141,531300.0
2007-10-01 10:40:00,50.68,50.68,50.64,50.67,676500.0,34.6141,34.6141,34.5868,34.6073,676500.0
2007-10-01 10:45:00,50.67,50.77,50.67,50.77,734100.0,34.6073,34.6756,34.6073,34.6756,734100.0
2007-10-01 10:50:00,50.76,50.78,50.72,50.74,385500.0,34.6687,34.6824,34.6414,34.6551,385500.0
2007-10-01 10:55:00,50.73,50.74,50.68,50.71,294000.0,34.6482,34.6551,34.6141,34.6346,294000.0
2007-10-01 11:00:00,50.72,50.74,50.68,50.68,914400.0,34.6414,34.6551,34.6141,34.6141,914400.0
2007-10-01 11:05:00,50.68,50.73,50.66,50.72,117600.0,34.6141,34.6482,34.6004,34.6414,117600.0
2007-10-01 11:10:00,50.72,50.78,50.71,50.72,396000.0,34.6414,34.6824,34.6346,34.6414,396000.0
2007-10-01 11:15:00,50.72,50.78,50.72,50.77,484500.0,34.6414,34.6824,34.6414,34.6756,484500.0
2007-10-01 11:20:00,50.77,50.79,50.74,50.77,164100.0,34.6756,34.6892,34.6551,34.6756,164100.0
2007-10-01 11:25:00,50.76,50.79,50.75,50.75,150900.0,34.6687,34.6892,34.6619,34.6619,150900.0
2007-10-01 11:30:00,50.75,50.83,50.75,50.83,418500.0,34.6619,34.7165,34.6619,34.7165,418500.0
2007-10-01 11:35:00,50.83,50.83,50.77,50.77,662700.0,34.7165,34.7165,34.6756,34.6756,662700.0
2007-10-01 11:40:00,50.78,50.87,50.76,50.87,477300.0,34.6824,34.7439,34.6687,34.7439,477300.0
2007-10-01 11:45:00,50.87,50.96,50.87,50.95,270600.0,34.7439,34.8053,34.7439,34.7985,270600.0
2007-10-01 11:50:00,50.95,51.08,50.95,51.08,349800.0,34.7985,34.8873,34.7985,34.8873,349800.0
2007-10-01 11:55:00,51.08,51.11,51.02,51.11,435600.0,34.8873,34.9078,34.8463,34.9078,435600.0
2007-10-01 12:00:00,51.11,51.14,51.05,51.1,453300.0,34.9078,34.9283,34.8668,34.901,453300.0
2007-10-01 12:05:00,51.1,51.16,51.1,51.11,258900.0,34.901,34.9419,34.901,34.9078,258900.0
2007-10-01 12:10:00,51.11,51.11,51.07,51.09,103800.0,34.9078,34.9078,34.8805,34.8941,103800.0
2007-10-01 12:15:00,51.08,51.16,51.07,51.16,116100.0,34.8873,34.9419,34.8805,34.9419,116100.0
2007-10-01 12:20:00,51.16,51.21,51.13,51.2,414900.0,34.9419,34.9761,34.9214,34.9693,414900.0
2007-10-01 12:25:00,51.2,51.24,51.17,51.21,794100.0,34.9693,34.9966,34.9488,34.9761,794100.0
2007-10-01 12:30:00,51.21,51.22,51.14,51.18,732900.0,34.9761,34.9829,34.9283,34.9556,732900.0
2007-10-01 12:35:00,51.17,51.21,51.14,51.14,354000.0,34.9488,34.9761,34.9283,34.9283,354000.0
2007-10-01 12:40:00,51.15,51.16,51.13,51.15,150600.0,34.9351,34.9419,34.9214,34.9351,150600.0
2007-10-01 12:45:00,51.15,51.15,51.1,51.11,224400.0,34.9351,34.9351,34.901,34.9078,224400.0
2007-10-01 12:50:00,51.1,51.11,51.08,51.1,137100.0,34.901,34.9078,34.8873,34.901,137100.0
2007-10-01 12:55:00,51.1,51.13,51.1,51.12,165300.0,34.901,34.9214,34.901,34.9146,165300.0
2007-10-01 13:00:00,51.12,51.15,51.12,51.14,300300.0,34.9146,34.9351,34.9146,34.9283,300300.0
2007-10-01 13:05:00,51.14,51.15,51.12,51.13,140700.0,34.9283,34.9351,34.9146,34.9214,140700.0
2007-10-01 13:10:00,51.13,51.2,51.12,51.2,411000.0,34.9214,34.9693,34.9146,34.9693,411000.0
2007-10-01 13:15:00,51.2,51.28,51.17,51.24,450900.0,34.9693,35.0239,34.9488,34.9966,450900.0
2007-10-01 13:20:00,51.24,51.27,51.23,51.25,405300.0,34.9966,35.0171,34.9897,35.0034,405300.0
2007-10-01 13:25:00,51.25,51.31,51.25,51.28,384300.0,35.0034,35.0444,35.0034,35.0239,384300.0
2007-10-01 13:30:00,51.28,51.34,51.28,51.32,843900.0,35.0239,35.0649,35.0239,35.0512,843900.0
2007-10-01 13:35:00,51.33,51.34,51.25,51.32,456600.0,35.058,35.0649,35.0034,35.0512,456600.0
2007-10-01 13:40:00,51.31,51.36,51.31,51.33,406800.0,35.0444,35.0785,35.0444,35.058,406800.0
2007-10-01 13:45:00,51.32,51.35,51.28,51.3,253500.0,35.0512,35.0717,35.0239,35.0376,253500.0
2007-10-01 13:50:00,51.3,51.35,51.3,51.31,503400.0,35.0376,35.0717,35.0376,35.0444,503400.0
2007-10-01 13:55:00,51.31,51.33,51.29,51.31,195300.0,35.0444,35.058,35.0307,35.0444,195300.0
2007-10-01 14:00:00,51.31,51.4,51.31,51.38,397200.0,35.0444,35.1059,35.0444,35.0922,397200.0
2007-10-01 14:05:00,51.38,51.46,51.36,51.45,581100.0,35.0922,35.1468,35.0785,35.14,581100.0
2007-10-01 14:10:00,51.44,51.46,51.37,51.38,495900.0,35.1332,35.1468,35.0854,35.0922,495900.0
2007-10-01 14:15:00,51.37,51.42,51.37,51.4,295500.0,35.0854,35.1195,35.0854,35.1059,295500.0
2007-10-01 14:20:00,51.4,51.42,51.38,51.39,458400.0,35.1059,35.1195,35.0922,35.099,458400.0
2007-10-01 14:25:00,51.4,51.43,51.4,51.41,474000.0,35.1059,35.1263,35.1059,35.1127,474000.0
2007-10-01 14:30:00,51.41,51.46,51.4,51.41,612900.0,35.1127,35.1468,35.1059,35.1127,612900.0
2007-10-01 14:35:00,51.42,51.44,51.4,51.41,304800.0,35.1195,35.1332,35.1059,35.1127,304800.0
2007-10-01 14:40:00,51.42,51.5,51.42,51.47,825900.0,35.1195,35.1742,35.1195,35.1537,825900.0
2007-10-01 14:45:00,51.47,51.53,51.46,51.53,777000.0,35.1537,35.1946,35.1468,35.1946,777000.0
2007-10-01 14:50:00,51.54,51.56,51.51,51.51,485100.0,35.2015,35.2151,35.181,35.181,485100.0
2007-10-01 14:55:00,51.51,51.55,51.5,51.51,313500.0,35.181,35.2083,35.1742,35.181,313500.0
2007-10-01 15:00:00,51.51,51.58,51.5,51.57,708600.0,35.181,35.2288,35.1742,35.222,708600.0
2007-10-01 15:05:00,51.56,51.59,51.5,51.53,369600.0,35.2151,35.2356,35.1742,35.1946,369600.0
2007-10-01 15:10:00,51.53,51.55,51.48,51.49,360900.0,35.1946,35.2083,35.1605,35.1673,360900.0
2007-10-01 15:15:00,51.48,51.52,51.46,51.48,310800.0,35.1605,35.1878,35.1468,35.1605,310800.0
2007-10-01 15:20:00,51.48,51.49,51.45,51.45,279600.0,35.1605,35.1673,35.14,35.14,279600.0
2007-10-01 15:25:00,51.45,51.47,51.42,51.43,295200.0,35.14,35.1537,35.1195,35.1263,295200.0
2007-10-01 15:30:00,51.42,51.45,51.3,51.3,586200.0,35.1195,35.14,35.0376,35.0376,586200.0
2007-10-01 15:35:00,51.3,51.35,51.29,51.32,443400.0,35.0376,35.0717,35.0307,35.0512,443400.0
2007-10-01 15:40:00,51.31,51.35,51.24,51.26,297000.0,35.0444,35.0717,34.9966,35.0102,297000.0
2007-10-01 15:45:00,51.26,51.32,51.24,51.31,544500.0,35.0102,35.0512,34.9966,35.0444,544500.0
2007-10-01 15:50:00,51.31,51.48,51.31,51.48,636000.0,35.0444,35.1605,35.0444,35.1605,636000.0
2007-10-01 15:55:00,51.48,51.48,51.34,51.38,873600.0,35.1605,35.1605,35.0649,35.0922,873600.0
2007-10-02 09:30:00,51.87,52.33,51.52,51.81,846900.0,35.4269,35.741,35.1878,35.3859,846900.0
2007-10-02 09:35:00,51.82,51.86,51.79,51.82,898800.0,35.3927,35.42,35.3722,35.3927,898800.0
2007-10-02 09:40:00,51.81,51.82,51.74,51.77,683400.0,35.3859,35.3927,35.3381,35.3586,683400.0
2007-10-02 09:45:00,51.77,51.78,51.66,51.66,598800.0,35.3586,35.3654,35.2834,35.2834,598800.0
2007-10-02 09:50:00,51.66,51.72,51.65,51.71,997500.0,35.2834,35.3244,35.2766,35.3176,997500.0
2007-10-02 09:55:00,51.71,51.74,51.59,51.63,776700.0,35.3176,35.3381,35.2356,35.2629,776700.0
2007-10-02 10:00:00,51.64,51.68,51.56,51.67,1110600.0,35.2698,35.2971,35.2151,35.2903,1110600.0
2007-10-02 10:05:00,51.67,51.69,51.59,51.68,931800.0,35.2903,35.3039,35.2356,35.2971,931800.0
2007-10-02 10:10:00,51.68,51.77,51.67,51.77,528900.0,35.2971,35.3586,35.2903,35.3586,528900.0
2007-10-02 10:15:00,51.77,51.77,51.72,51.73,485700.0,35.3586,35.3586,35.3244,35.3312,485700.0
2007-10-02 10:20:00,51.74,51.74,51.6,51.6,585000.0,35.3381,35.3381,35.2424,35.2424,585000.0
2007-10-02 10:25:00,51.6,51.63,51.56,51.57,434400.0,35.2424,35.2629,35.2151,35.222,434400.0
2007-10-02 10:30:00,51.57,51.61,51.52,51.61,554700.0,35.222,35.2493,35.1878,35.2493,554700.0
2007-10-02 10:35:00,51.61,51.62,51.44,51.45,544800.0,35.2493,35.2561,35.1332,35.14,544800.0
2007-10-02 10:40:00,51.45,51.47,51.37,51.37,415500.0,35.14,35.1537,35.0854,35.0854,415500.0
2007-10-02 10:45:00,51.37,51.38,51.29,51.3,1023300.0,35.0854,35.0922,35.0307,35.0376,1023300.0
2007-10-02 10:50:00,51.3,51.35,51.3,51.33,574500.0,35.0376,35.0717,35.0376,35.058,574500.0
2007-10-02 10:55:00,51.33,51.42,51.32,51.4,222300.0,35.058,35.1195,35.0512,35.1059,222300.0
2007-10-02 11:00:00,51.4,51.53,51.36,51.36,4514700.0,35.1059,35.1946,35.0785,35.0785,4514700.0
2007-10-02 11:05:00,51.36,51.39,51.32,51.33,357000.0,35.0785,35.099,35.0512,35.058,357000.0
2007-10-02 11:10:00,51.33,51.33,51.24,51.25,671100.0,35.058,35.058,34.9966,35.0034,671100.0
2007-10-02 11:15:00,51.25,51.27,51.22,51.25,530400.0,35.0034,35.0171,34.9829,35.0034,530400.0
2007-10-02 11:20:00,51.25,51.39,51.25,51.34,240900.0,35.0034,35.099,35.0034,35.0649,240900.0
2007-10-02 11:25:00,51.34,51.46,51.34,51.46,156000.0,35.0649,35.1468,35.0649,35.1468,156000.0
2007-10-02 11:30:00,51.46,51.54,51.44,51.53,724800.0,35.1468,35.2015,35.1332,35.1946,724800.0
2007-10-02 11:35:00,51.53,51.53,51.45,51.5,279300.0,35.1946,35.1946,35.14,35.1742,279300.0
2007-10-02 11:40:00,51.5,51.57,51.5,51.53,825900.0,35.1742,35.222,35.1742,35.1946,825900.0
2007-10-02 11:45:00,51.53,51.55,51.48,51.48,373500.0,35.1946,35.2083,35.1605,35.1605,373500.0
2007-10-02 11:50:00,51.48,51.52,51.44,51.5,373800.0,35.1605,35.1878,35.1332,35.1742,373800.0
2007-10-02 11:55:00,51.5,51.56,51.48,51.5,481200.0,35.1742,35.2151,35.1605,35.1742,481200.0
2007-10-02 12:00:00,51.51,51.55,51.47,51.55,467100.0,35.181,35.2083,35.1537,35.2083,467100.0
2007-10-02 12:05:00,51.54,51.63,51.52,51.52,442800.0,35.2015,35.2629,35.1878,35.1878,442800.0
2007-10-02 12:10:00,51.52,51.55,51.45,51.46,365100.0,35.1878,35.2083,35.14,35.1468,365100.0
2007-10-02 12:15:00,51.47,51.56,51.47,51.52,191400.0,35.1537,35.2151,35.1537,35.1878,191400.0
2007-10-02 12:20:00,51.52,51.55,51.48,51.5,154800.0,35.1878,35.2083,35.1605,35.1742,154800.0
2007-10-02 12:25:00,51.49,51.52,51.45,51.52,253800.0,35.1673,35.1878,35.14,35.1878,253800.0
2007-10-02 12:30:00,51.52,51.52,51.38,51.41,237000.0,35.1878,35.1878,35.0922,35.1127,237000.0
2007-10-02 12:35:00,51.42,51.46,51.4,51.43,127500.0,35.1195,35.1468,35.1059,35.1263,127500.0
2007-10-02 12:40:00,51.43,51.48,51.43,51.44,87600.0,35.1263,35.1605,35.1263,35.1332,87600.0
2007-10-02 12:45:00,51.45,51.53,51.44,51.51,164700.0,35.14,35.1946,35.1332,35.181,164700.0
2007-10-02 12:50:00,51.51,51.53,51.47,51.51,324900.0,35.181,35.1946,35.1537,35.181,324900.0
2007-10-02 12:55:00,51.51,51.54,51.5,51.54,132600.0,35.181,35.2015,35.1742,35.2015,132600.0
2007-10-02 13:00:00,51.54,51.56,51.51,51.55,126300.0,35.2015,35.2151,35.181,35.2083,126300.0
2007-10-02 13:05:00,51.55,51.57,51.51,51.55,200400.0,35.2083,35.222,35.181,35.2083,200400.0
2007-10-02 13:10:00,51.55,51.58,51.53,51.57,157800.0,35.2083,35.2288,35.1946,35.222,157800.0
2007-10-02 13:15:00,51.57,51.58,51.53,51.55,406800.0,35.222,35.2288,35.1946,35.2083,406800.0
2007-10-02 13:20:00,51.56,51.6,51.55,51.56,400200.0,35.2151,35.2424,35.2083,35.2151,400200.0
2007-10-02 13:25:00,51.56,51.57,51.49,51.52,356400.0,35.2151,35.222,35.1673,35.1878,356400.0
2007-10-02 13:30:00,51.52,51.57,51.52,51.54,219900.0,35.1878,35.222,35.1878,35.2015,219900.0
2007-10-02 13:35:00,51.55,51.56,51.49,51.51,201600.0,35.2083,35.2151,35.1673,35.181,201600.0
2007-10-02 13:40:00,51.51,51.58,51.51,51.57,240600.0,35.181,35.2288,35.181,35.222,240600.0
2007-10-02 13:45:00,51.57,51.64,51.54,51.63,288600.0,35.222,35.2698,35.2015,35.2629,288600.0
2007-10-02 13:50:00,51.63,51.7,51.6,51.7,545400.0,35.2629,35.3107,35.2424,35.3107,545400.0
2007-10-02 13:55:00,51.71,51.75,51.66,51.67,346200.0,35.3176,35.3449,35.2834,35.2903,346200.0
2007-10-02 14:00:00,51.67,51.73,51.65,51.69,207900.0,35.2903,35.3312,35.2766,35.3039,207900.0
2007-10-02 14:05:00,51.69,51.69,51.65,51.66,169200.0,35.3039,35.3039,35.2766,35.2834,169200.0
2007-10-02 14:10:00,51.66,51.78,51.66,51.78,333900.0,35.2834,35.3654,35.2834,35.3654,333900.0
2007-10-02 14:15:00,51.78,51.8,51.75,51.76,345600.0,35.3654,35.379,35.3449,35.3517,345600.0
2007-10-02 14:20:00,51.76,51.77,51.7,51.71,369900.0,35.3517,35.3586,35.3107,35.3176,369900.0
2007-10-02 14:25:00,51.71,51.76,51.71,51.71,239700.0,35.3176,35.3517,35.3176,35.3176,239700.0
2007-10-02 14:30:00,51.71,51.75,51.67,51.68,363600.0,35.3176,35.3449,35.2903,35.2971,363600.0
2007-10-02 14:35:00,51.68,51.74,51.66,51.73,300900.0,35.2971,35.3381,35.2834,35.3312,300900.0
2007-10-02 14:40:00,51.73,51.78,51.69,51.74,208800.0,35.3312,35.3654,35.3039,35.3381,208800.0
2007-10-02 14:45:00,51.74,51.82,51.73,51.78,242700.0,35.3381,35.3927,35.3312,35.3654,242700.0
2007-10-02 14:50:00,51.78,51.81,51.75,51.76,195000.0,35.3654,35.3859,35.3449,35.3517,195000.0
2007-10-02 14:55:00,51.77,51.77,51.71,51.73,241800.0,35.3586,35.3586,35.3176,35.3312,241800.0
2007-10-02 15:00:00,51.72,51.78,51.7,51.71,273900.0,35.3244,35.3654,35.3107,35.3176,273900.0
2007-10-02 15:05:00,51.72,51.76,51.71,51.72,154500.0,35.3244,35.3517,35.3176,35.3244,154500.0
2007-10-02 15:10:00,51.72,51.76,51.68,51.69,177900.0,35.3244,35.3517,35.2971,35.3039,177900.0
2007-10-02 15:15:00,51.69,51.7,51.64,51.66,144000.0,35.3039,35.3107,35.2698,35.2834,144000.0
2007-10-02 15:20:00,51.66,51.74,51.66,51.68,229800.0,35.2834,35.3381,35.2834,35.2971,229800.0
2007-10-02 15:25:00,51.69,51.8,51.66,51.68,228300.0,35.3039,35.379,35.2834,35.2971,228300.0
2007-10-02 15:30:00,51.69,51.71,51.62,51.62,463500.0,35.3039,35.3176,35.2561,35.2561,463500.0
2007-10-02 15:35:00,51.62,51.69,51.62,51.66,802500.0,35.2561,35.3039,35.2561,35.2834,802500.0
2007-10-02 15:40:00,51.66,51.7,51.65,51.68,300600.0,35.2834,35.3107,35.2766,35.2971,300600.0
2007-10-02 15:45:00,51.68,51.76,51.68,51.76,315900.0,35.2971,35.3517,35.2971,35.3517,315900.0
2007-10-02 15:50:00,51.76,51.77,51.67,51.68,693300.0,35.3517,35.3586,35.2903,35.2971,693300.0
2007-10-02 15:55:00,51.68,51.76,51.67,51.76,516000.0,35.2971,35.3517,35.2903,35.3517,516000.0
2007-10-03 09:30:00,51.58,51.58,51.23,51.24,690300.0,35.2288,35.2288,34.9897,34.9966,690300.0
2007-10-03 09:35:00,51.25,51.35,51.19,51.2,1496400.0,35.0034,35.0717,34.9624,34.9693,1496400.0
2007-10-03 09:40:00,51.2,51.2,50.99,50.99,2000400.0,34.9693,34.9693,34.8258,34.8258,2000400.0
2007-10-03 09:45:00,50.99,51.01,50.88,50.89,1684800.0,34.8258,34.8395,34.7507,34.7575,1684800.0
2007-10-03 09:50:00,50.89,50.97,50.87,50.9,1281900.0,34.7575,34.8122,34.7439,34.7644,1281900.0
2007-10-03 09:55:00,50.89,50.91,50.79,50.8,734100.0,34.7575,34.7712,34.6892,34.6961,734100.0
2007-10-03 10:00:00,50.8,51.0,50.8,50.95,1222800.0,34.6961,34.8327,34.6961,34.7985,1222800.0
2007-10-03 10:05:00,50.95,51.06,50.92,51.04,996000.0,34.7985,34.8736,34.778,34.86,996000.0
2007-10-03 10:10:00,51.03,51.16,51.01,51.13,753300.0,34.8531,34.9419,34.8395,34.9214,753300.0
2007-10-03 10:15:00,51.14,51.16,51.08,51.1,726600.0,34.9283,34.9419,34.8873,34.901,726600.0
2007-10-03 10:20:00,51.1,51.75,51.08,51.2,961500.0,34.901,35.3449,34.8873,34.9693,961500.0
2007-10-03 10:25:00,51.2,51.21,51.11,51.17,528900.0,34.9693,34.9761,34.9078,34.9488,528900.0
2007-10-03 10:30:00,51.18,51.25,51.16,51.23,340800.0,34.9556,35.0034,34.9419,34.9897,340800.0
2007-10-03 10:35:00,51.23,51.25,51.14,51.14,460200.0,34.9897,35.0034,34.9283,34.9283,460200.0
2007-10-03 10:40:00,51.13,51.13,51.08,51.11,255600.0,34.9214,34.9214,34.8873,34.9078,255600.0
2007-10-03 10:45:00,51.1,51.14,51.09,51.14,505800.0,34.901,34.9283,34.8941,34.9283,505800.0
2007-10-03 10:50:00,51.15,51.23,51.14,51.21,182100.0,34.9351,34.9897,34.9283,34.9761,182100.0
2007-10-03 10:55:00,51.22,51.26,51.19,51.24,103500.0,34.9829,35.0102,34.9624,34.9966,103500.0
2007-10-03 11:00:00,51.25,51.25,51.17,51.18,161100.0,35.0034,35.0034,34.9488,34.9556,161100.0
2007-10-03 11:05:00,51.18,51.26,51.18,51.18,192900.0,34.9556,35.0102,34.9556,34.9556,192900.0
2007-10-03 11:10:00,51.18,51.22,51.16,51.19,128700.0,34.9556,34.9829,34.9419,34.9624,128700.0
2007-10-03 11:15:00,51.19,51.3,51.19,51.3,338400.0,34.9624,35.0376,34.9624,35.0376,338400.0
2007-10-03 11:20:00,51.3,51.31,51.21,51.21,169200.0,35.0376,35.0444,34.9761,34.9761,169200.0
2007-10-03 11:25:00,51.22,51.23,51.16,51.23,305700.0,34.9829,34.9897,34.9419,34.9897,305700.0
2007-10-03 11:30:00,51.23,51.24,51.19,51.2,194400.0,34.9897,34.9966,34.9624,34.9693,194400.0
2007-10-03 11:35:00,51.2,51.23,51.18,51.21,161100.0,34.9693,34.9897,34.9556,34.9761,161100.0
2007-10-03 11:40:00,51.22,51.27,51.22,51.23,118800.0,34.9829,35.0171,34.9829,34.9897,118800.0
2007-10-03 11:45:00,51.23,51.24,51.19,51.23,131400.0,34.9897,34.9966,34.9624,34.9897,131400.0
2007-10-03 11:50:00,51.23,51.3,51.23,51.28,153600.0,34.9897,35.0376,34.9897,35.0239,153600.0
2007-10-03 11:55:00,51.27,51.31,51.26,51.26,113100.0,35.0171,35.0444,35.0102,35.0102,113100.0
2007-10-03 12:00:00,51.27,51.27,51.17,51.17,253200.0,35.0171,35.0171,34.9488,34.9488,253200.0
2007-10-03 12:05:00,51.17,51.19,51.12,51.14,280500.0,34.9488,34.9624,34.9146,34.9283,280500.0
2007-10-03 12:10:00,51.15,51.15,51.07,51.08,182400.0,34.9351,34.9351,34.8805,34.8873,182400.0
2007-10-03 12:15:00,51.08,51.08,50.99,51.03,859800.0,34.8873,34.8873,34.8258,34.8531,859800.0
2007-10-03 12:20:00,51.03,51.07,51.0,51.0,1026300.0,34.8531,34.8805,34.8327,34.8327,1026300.0
2007-10-03 12:25:00,51.0,51.0,50.95,50.95,601500.0,34.8327,34.8327,34.7985,34.7985,601500.0
2007-10-03 12:30:00,50.96,50.97,50.9,50.93,1049400.0,34.8053,34.8122,34.7644,34.7848,1049400.0
2007-10-03 12:35:00,50.92,50.97,50.9,50.95,291900.0,34.778,34.8122,34.7644,34.7985,291900.0
2007-10-03 12:40:00,50.95,50.95,50.89,50.91,374700.0,34.7985,34.7985,34.7575,34.7712,374700.0
2007-10-03 12:45:00,50.91,50.94,50.9,50.91,110700.0,34.7712,34.7917,34.7644,34.7712,110700.0
2007-10-03 12:50:00,50.91,50.93,50.91,50.92,258600.0,34.7712,34.7848,34.7712,34.778,258600.0
2007-10-03 12:55:00,50.92,50.97,50.92,50.97,294600.0,34.778,34.8122,34.778,34.8122,294600.0
2007-10-03 13:00:00,50.97,51.0,50.96,50.97,155100.0,34.8122,34.8327,34.8053,34.8122,155100.0
2007-10-03 13:05:00,50.96,50.97,50.81,50.81,555600.0,34.8053,34.8122,34.7029,34.7029,555600.0
2007-10-03 13:10:00,50.81,50.84,50.75,50.77,730500.0,34.7029,34.7234,34.6619,34.6756,730500.0
2007-10-03 13:15:00,50.78,50.8,50.73,50.75,473100.0,34.6824,34.6961,34.6482,34.6619,473100.0
2007-10-03 13:20:00,50.75,50.77,50.66,50.7,1408800.0,34.6619,34.6756,34.6004,34.6278,1408800.0
2007-10-03 13:25:00,50.7,50.73,50.7,50.71,358200.0,34.6278,34.6482,34.6278,34.6346,358200.0
2007-10-03 13:30:00,50.72,50.76,50.7,50.72,344700.0,34.6414,34.6687,34.6278,34.6414,344700.0
2007-10-03 13:35:00,50.72,50.72,50.7,50.72,223800.0,34.6414,34.6414,34.6278,34.6414,223800.0
2007-10-03 13:40:00,50.72,50.73,50.66,50.67,374100.0,34.6414,34.6482,34.6004,34.6073,374100.0
2007-10-03 13:45:00,50.67,50.67,50.57,50.62,783300.0,34.6073,34.6073,34.539,34.5731,783300.0
2007-10-03 13:50:00,50.63,50.65,50.57,50.58,298200.0,34.5799,34.5936,34.539,34.5458,298200.0
2007-10-03 13:55:00,50.58,50.62,50.55,50.61,400500.0,34.5458,34.5731,34.5253,34.5663,400500.0
2007-10-03 14:00:00,50.61,50.63,50.53,50.56,355200.0,34.5663,34.5799,34.5116,34.5321,355200.0
2007-10-03 14:05:00,50.56,50.57,50.49,50.49,471300.0,34.5321,34.539,34.4843,34.4843,471300.0
2007-10-03 14:10:00,50.49,50.52,50.42,50.52,592500.0,34.4843,34.5048,34.4365,34.5048,592500.0
2007-10-03 14:15:00,50.51,50.58,50.48,50.53,251400.0,34.498,34.5458,34.4775,34.5116,251400.0
2007-10-03 14:20:00,50.53,50.54,50.49,50.49,549000.0,34.5116,34.5185,34.4843,34.4843,549000.0
2007-10-03 14:25:00,50.49,50.57,50.49,50.52,340200.0,34.4843,34.539,34.4843,34.5048,340200.0
2007-10-03 14:30:00,50.52,50.54,50.47,50.47,390000.0,34.5048,34.5185,34.4707,34.4707,390000.0
2007-10-03 14:35:00,50.47,50.47,50.38,50.42,740400.0,34.4707,34.4707,34.4092,34.4365,740400.0
2007-10-03 14:40:00,50.41,50.44,50.38,50.38,386700.0,34.4297,34.4502,34.4092,34.4092,386700.0
2007-10-03 14:45:00,50.39,50.39,50.23,50.27,470100.0,34.416,34.416,34.3067,34.3341,470100.0
2007-10-03 14:50:00,50.27,50.52,50.24,50.25,1140600.0,34.3341,34.5048,34.3136,34.3204,1140600.0
2007-10-03 14:55:00,50.25,50.33,50.23,50.33,1004400.0,34.3204,34.375,34.3067,34.375,1004400.0
2007-10-03 15:00:00,50.33,50.42,50.32,50.42,784500.0,34.375,34.4365,34.3682,34.4365,784500.0
2007-10-03 15:05:00,50.43,50.57,50.42,50.51,576000.0,34.4433,34.539,34.4365,34.498,576000.0
2007-10-03 15:10:00,50.51,50.57,50.51,50.55,280800.0,34.498,34.539,34.498,34.5253,280800.0
2007-10-03 15:15:00,50.55,50.57,50.5,50.51,318900.0,34.5253,34.539,34.4912,34.498,318900.0
2007-10-03 15:20:00,50.51,50.51,50.46,50.47,88800.0,34.498,34.498,34.4638,34.4707,88800.0
2007-10-03 15:25:00,50.47,50.51,50.46,50.48,382500.0,34.4707,34.498,34.4638,34.4775,382500.0
2007-10-03 15:30:00,50.47,50.49,50.42,50.45,577500.0,34.4707,34.4843,34.4365,34.457,577500.0
2007-10-03 15:35:00,50.45,50.55,50.43,50.47,440400.0,34.457,34.5253,34.4433,34.4707,440400.0
2007-10-03 15:40:00,50.47,50.47,50.34,50.35,269400.0,34.4707,34.4707,34.3819,34.3887,269400.0
2007-10-03 15:45:00,50.35,50.37,50.29,50.36,556200.0,34.3887,34.4024,34.3477,34.3955,556200.0
2007-10-03 15:50:00,50.35,50.36,50.27,50.33,493800.0,34.3887,34.3955,34.3341,34.375,493800.0
2007-10-03 15:55:00,50.33,50.37,50.2,50.23,1012200.0,34.375,34.4024,34.2863,34.3067,1012200.0
2007-10-04 09:30:00,50.37,50.65,50.37,50.48,738600.0,34.4024,34.5936,34.4024,34.4775,738600.0
2007-10-04 09:35:00,50.47,50.5,50.42,50.44,267000.0,34.4707,34.4912,34.4365,34.4502,267000.0
2007-10-04 09:40:00,50.44,50.49,50.22,50.27,1266000.0,34.4502,34.4843,34.2999,34.3341,1266000.0
2007-10-04 09:45:00,50.27,50.3,50.07,50.09,828600.0,34.3341,34.3546,34.1975,34.2111,828600.0
2007-10-04 09:50:00,50.09,50.09,49.91,49.93,1349700.0,34.2111,34.2111,34.0882,34.1019,1349700.0
2007-10-04 09:55:00,49.93,49.98,49.81,49.93,1263600.0,34.1019,34.136,34.0199,34.1019,1263600.0
2007-10-04 10:00:00,49.92,50.05,49.92,50.03,1085400.0,34.095,34.1838,34.095,34.1702,1085400.0
2007-10-04 10:05:00,50.03,50.07,49.99,50.05,768000.0,34.1702,34.1975,34.1428,34.1838,768000.0
2007-10-04 10:10:00,50.05,50.32,50.04,50.24,1340100.0,34.1838,34.3682,34.177,34.3136,1340100.0
2007-10-04 10:15:00,50.25,50.34,50.23,50.29,588000.0,34.3204,34.3819,34.3067,34.3477,588000.0
2007-10-04 10:20:00,50.3,50.37,50.29,50.35,1333200.0,34.3546,34.4024,34.3477,34.3887,1333200.0
2007-10-04 10:25:00,50.35,50.37,50.3,50.35,236100.0,34.3887,34.4024,34.3546,34.3887,236100.0
2007-10-04 10:30:00,50.35,50.49,50.34,50.47,650700.0,34.3887,34.4843,34.3819,34.4707,650700.0
2007-10-04 10:35:00,50.48,50.48,50.42,50.44,224700.0,34.4775,34.4775,34.4365,34.4502,224700.0
2007-10-04 10:40:00,50.43,50.53,50.41,50.53,189900.0,34.4433,34.5116,34.4297,34.5116,189900.0
2007-10-04 10:45:00,50.54,50.66,50.53,50.65,750300.0,34.5185,34.6004,34.5116,34.5936,750300.0
2007-10-04 10:50:00,50.65,50.82,50.63,50.81,398700.0,34.5936,34.7097,34.5799,34.7029,398700.0
2007-10-04 10:55:00,50.81,50.81,50.67,50.73,249300.0,34.7029,34.7029,34.6073,34.6482,249300.0
2007-10-04 11:00:00,50.73,50.76,50.7,50.7,293100.0,34.6482,34.6687,34.6278,34.6278,293100.0
2007-10-04 11:05:00,50.72,50.75,50.7,50.74,118500.0,34.6414,34.6619,34.6278,34.6551,118500.0
2007-10-04 11:10:00,50.74,50.74,50.64,50.68,147600.0,34.6551,34.6551,34.5868,34.6141,147600.0
2007-10-04 11:15:00,50.67,50.72,50.66,50.72,63600.0,34.6073,34.6414,34.6004,34.6414,63600.0
2007-10-04 11:20:00,50.72,50.74,50.7,50.72,248700.0,34.6414,34.6551,34.6278,34.6414,248700.0
2007-10-04 11:25:00,50.72,50.77,50.7,50.72,284400.0,34.6414,34.6756,34.6278,34.6414,284400.0
2007-10-04 11:30:00,50.72,50.72,50.65,50.69,228300.0,34.6414,34.6414,34.5936,34.6209,228300.0
2007-10-04 11:35:00,50.7,50.72,50.67,50.68,163500.0,34.6278,34.6414,34.6073,34.6141,163500.0
2007-10-04 11:40:00,50.67,50.67,50.6,50.62,61200.0,34.6073,34.6073,34.5595,34.5731,61200.0
2007-10-04 11:45:00,50.62,50.63,50.56,50.57,73200.0,34.5731,34.5799,34.5321,34.539,73200.0
2007-10-04 11:50:00,50.57,50.57,50.48,50.48,245400.0,34.539,34.539,34.4775,34.4775,245400.0
2007-10-04 11:55:00,50.48,50.49,50.43,50.47,315600.0,34.4775,34.4843,34.4433,34.4707,315600.0
2007-10-04 12:00:00,50.48,50.48,50.43,50.45,45900.0,34.4775,34.4775,34.4433,34.457,45900.0
2007-10-04 12:05:00,50.44,50.48,50.41,50.48,42300.0,34.4502,34.4775,34.4297,34.4775,42300.0
2007-10-04 12:10:00,50.47,50.51,50.46,50.49,80400.0,34.4707,34.498,34.4638,34.4843,80400.0
2007-10-04 12:15:00,50.49,50.63,50.48,50.63,144000.0,34.4843,34.5799,34.4775,34.5799,144000.0
2007-10-04 12:20:00,50.62,50.67,50.6,50.61,66900.0,34.5731,34.6073,34.5595,34.5663,66900.0
2007-10-04 12:25:00,50.61,50.62,50.59,50.6,22800.0,34.5663,34.5731,34.5526,34.5595,22800.0
2007-10-04 12:30:00,50.6,50.66,50.6,50.62,63600.0,34.5595,34.6004,34.5595,34.5731,63600.0
2007-10-04 12:35:00,50.62,50.63,50.58,50.63,36900.0,34.5731,34.5799,34.5458,34.5799,36900.0
2007-10-04 12:40:00,50.64,50.66,50.62,50.65,68100.0,34.5868,34.6004,34.5731,34.5936,68100.0
2007-10-04 12:45:00,50.65,50.67,50.61,50.65,119400.0,34.5936,34.6073,34.5663,34.5936,119400.0
2007-10-04 12:50:00,50.65,50.66,50.64,50.66,61200.0,34.5936,34.6004,34.5868,34.6004,61200.0
2007-10-04 12:55:00,50.66,50.67,50.64,50.65,25500.0,34.6004,34.6073,34.5868,34.5936,25500.0
2007-10-04 13:00:00,50.65,50.65,50.62,50.62,17400.0,34.5936,34.5936,34.5731,34.5731,17400.0
2007-10-04 13:05:00,50.62,50.63,50.53,50.58,90900.0,34.5731,34.5799,34.5116,34.5458,90900.0
2007-10-04 13:10:00,50.57,50.58,50.53,50.55,57300.0,34.539,34.5458,34.5116,34.5253,57300.0
2007-10-04 13:15:00,50.54,50.55,50.53,50.55,52800.0,34.5185,34.5253,34.5116,34.5253,52800.0
2007-10-04 13:20:00,50.55,50.57,50.48,50.57,166800.0,34.5253,34.539,34.4775,34.539,166800.0
2007-10-04 13:25:00,50.58,50.65,50.57,50.63,78600.0,34.5458,34.5936,34.539,34.5799,78600.0
2007-10-04 13:30:00,50.63,50.64,50.6,50.62,42300.0,34.5799,34.5868,34.5595,34.5731,42300.0
2007-10-04 13:35:00,50.62,50.65,50.61,50.65,99000.0,34.5731,34.5936,34.5663,34.5936,99000.0
2007-10-04 13:40:00,50.64,50.66,50.64,50.64,73200.0,34.5868,34.6004,34.5868,34.5868,73200.0
2007-10-04 13:45:00,50.64,50.64,50.6,50.61,28800.0,34.5868,34.5868,34.5595,34.5663,28800.0
2007-10-04 13:50:00,50.61,50.62,50.56,50.56,69000.0,34.5663,34.5731,34.5321,34.5321,69000.0
2007-10-04 13:55:00,50.57,50.57,50.53,50.55,33600.0,34.539,34.539,34.5116,34.5253,33600.0
2007-10-04 14:00:00,50.55,50.56,50.54,50.56,46500.0,34.5253,34.5321,34.5185,34.5321,46500.0
2007-10-04 14:05:00,50.56,50.6,50.56,50.59,54600.0,34.5321,34.5595,34.5321,34.5526,54600.0
2007-10-04 14:10:00,50.6,50.63,50.59,50.59,75000.0,34.5595,34.5799,34.5526,34.5526,75000.0
2007-10-04 14:15:00,50.58,50.59,50.54,50.56,108000.0,34.5458,34.5526,34.5185,34.5321,108000.0
2007-10-04 14:20:00,50.55,50.55,50.52,50.52,52200.0,34.5253,34.5253,34.5048,34.5048,52200.0
2007-10-04 14:25:00,50.52,50.53,50.52,50.52,32700.0,34.5048,34.5116,34.5048,34.5048,32700.0
2007-10-04 14:30:00,50.52,50.55,50.52,50.55,63900.0,34.5048,34.5253,34.5048,34.5253,63900.0
2007-10-04 14:35:00,50.54,50.55,50.53,50.55,34200.0,34.5185,34.5253,34.5116,34.5253,34200.0
2007-10-04 14:40:00,50.55,50.56,50.5,50.5,83100.0,34.5253,34.5321,34.4912,34.4912,83100.0
2007-10-04 14:45:00,50.5,50.54,50.49,50.53,70200.0,34.4912,34.5185,34.4843,34.5116,70200.0
2007-10-04 14:50:00,50.54,50.54,50.51,50.54,229200.0,34.5185,34.5185,34.498,34.5185,229200.0
2007-10-04 14:55:00,50.54,50.58,50.54,50.57,109200.0,34.5185,34.5458,34.5185,34.539,109200.0
2007-10-04 15:00:00,50.56,50.61,50.56,50.61,155100.0,34.5321,34.5663,34.5321,34.5663,155100.0
2007-10-04 15:05:00,50.61,50.61,50.56,50.57,214800.0,34.5663,34.5663,34.5321,34.539,214800.0
2007-10-04 15:10:00,50.57,50.61,50.57,50.59,95100.0,34.539,34.5663,34.539,34.5526,95100.0
2007-10-04 15:15:00,50.59,50.59,50.51,50.55,100800.0,34.5526,34.5526,34.498,34.5253,100800.0
2007-10-04 15:20:00,50.55,50.6,50.55,50.58,100500.0,34.5253,34.5595,34.5253,34.5458,100500.0
2007-10-04 15:25:00,50.58,50.58,50.52,50.54,110400.0,34.5458,34.5458,34.5048,34.5185,110400.0
2007-10-04 15:30:00,50.54,50.65,50.54,50.64,233700.0,34.5185,34.5936,34.5185,34.5868,233700.0
2007-10-04 15:35:00,50.64,50.7,50.61,50.7,399600.0,34.5868,34.6278,34.5663,34.6278,399600.0
2007-10-04 15:40:00,50.7,50.76,50.69,50.75,707700.0,34.6278,34.6687,34.6209,34.6619,707700.0
2007-10-04 15:45:00,50.75,50.76,50.7,50.75,285000.0,34.6619,34.6687,34.6278,34.6619,285000.0
2007-10-04 15:50:00,50.74,50.74,50.65,50.67,292200.0,34.6551,34.6551,34.5936,34.6073,292200.0
2007-10-04 15:55:00,50.67,50.73,50.66,50.68,515700.0,34.6073,34.6482,34.6004,34.6141,515700.0
2007-10-05 09:30:00,51.22,51.91,51.17,51.66,2175900.0,34.9829,35.4542,34.9488,35.2834,2175900.0
2007-10-05 09:35:00,51.66,51.71,51.33,51.63,2211900.0,35.2834,35.3176,35.058,35.2629,2211900.0
2007-10-05 09:40:00,51.63,51.65,51.47,51.49,854100.0,35.2629,35.2766,35.1537,35.1673,854100.0
2007-10-05 09:45:00,51.49,51.51,51.45,51.48,773700.0,35.1673,35.181,35.14,35.1605,773700.0
2007-10-05 09:50:00,51.49,51.5,51.45,51.49,681900.0,35.1673,35.1742,35.14,35.1673,681900.0
2007-10-05 09:55:00,51.49,51.51,51.45,51.51,584700.0,35.1673,35.181,35.14,35.181,584700.0
2007-10-05 10:00:00,51.51,51.55,51.47,51.54,827700.0,35.181,35.2083,35.1537,35.2015,827700.0
2007-10-05 10:05:00,51.54,51.61,51.5,51.6,791100.0,35.2015,35.2493,35.1742,35.2424,791100.0
2007-10-05 10:10:00,51.6,51.62,51.57,51.6,328500.0,35.2424,35.2561,35.222,35.2424,328500.0
2007-10-05 10:15:00,51.6,51.64,51.58,51.58,914700.0,35.2424,35.2698,35.2288,35.2288,914700.0
2007-10-05 10:20:00,51.58,51.63,51.58,51.62,664500.0,35.2288,35.2629,35.2288,35.2561,664500.0
2007-10-05 10:25:00,51.62,51.62,51.56,51.57,606900.0,35.2561,35.2561,35.2151,35.222,606900.0
2007-10-05 10:30:00,51.57,51.57,51.47,51.5,908400.0,35.222,35.222,35.1537,35.1742,908400.0
2007-10-05 10:35:00,51.5,51.54,51.47,51.5,733200.0,35.1742,35.2015,35.1537,35.1742,733200.0
2007-10-05 10:40:00,51.5,51.5,51.45,51.48,378900.0,35.1742,35.1742,35.14,35.1605,378900.0
2007-10-05 10:45:00,51.48,51.61,51.48,51.58,322800.0,35.1605,35.2493,35.1605,35.2288,322800.0
2007-10-05 10:50:00,51.59,51.59,51.53,51.56,184200.0,35.2356,35.2356,35.1946,35.2151,184200.0
2007-10-05 10:55:00,51.55,51.58,51.49,51.56,147600.0,35.2083,35.2288,35.1673,35.2151,147600.0
2007-10-05 11:00:00,51.57,51.65,51.57,51.63,246900.0,35.222,35.2766,35.222,35.2629,246900.0
2007-10-05 11:05:00,51.63,51.67,51.62,51.63,485400.0,35.2629,35.2903,35.2561,35.2629,485400.0
2007-10-05 11:10:00,51.64,51.64,51.61,51.61,108000.0,35.2698,35.2698,35.2493,35.2493,108000.0
2007-10-05 11:15:00,51.62,51.7,51.62,51.69,206100.0,35.2561,35.3107,35.2561,35.3039,206100.0
2007-10-05 11:20:00,51.7,51.75,51.68,51.68,1183800.0,35.3107,35.3449,35.2971,35.2971,1183800.0
2007-10-05 11:25:00,51.68,51.72,51.66,51.72,219900.0,35.2971,35.3244,35.2834,35.3244,219900.0
2007-10-05 11:30:00,51.72,51.79,51.72,51.78,381900.0,35.3244,35.3722,35.3244,35.3654,381900.0
2007-10-05 11:35:00,51.79,51.83,51.76,51.82,428400.0,35.3722,35.3995,35.3517,35.3927,428400.0
2007-10-05 11:40:00,51.82,51.87,51.82,51.86,1448400.0,35.3927,35.4269,35.3927,35.42,1448400.0
2007-10-05 11:45:00,51.86,51.91,51.86,51.89,722700.0,35.42,35.4542,35.42,35.4405,722700.0
2007-10-05 11:50:00,51.89,51.92,51.88,51.91,841200.0,35.4405,35.461,35.4337,35.4542,841200.0
2007-10-05 11:55:00,51.91,51.98,51.89,51.97,791700.0,35.4542,35.502,35.4405,35.4952,791700.0
2007-10-05 12:00:00,51.97,51.98,51.91,51.92,289800.0,35.4952,35.502,35.4542,35.461,289800.0
2007-10-05 12:05:00,51.92,51.92,51.88,51.9,153300.0,35.461,35.461,35.4337,35.4473,153300.0
2007-10-05 12:10:00,51.9,51.92,51.88,51.92,203100.0,35.4473,35.461,35.4337,35.461,203100.0
2007-10-05 12:15:00,51.91,51.93,51.91,51.93,75300.0,35.4542,35.4678,35.4542,35.4678,75300.0
2007-10-05 12:20:00,51.96,51.97,51.93,51.94,128100.0,35.4883,35.4952,35.4678,35.4747,128100.0
2007-10-05 12:25:00,51.95,51.96,51.94,51.95,76800.0,35.4815,35.4883,35.4747,35.4815,76800.0
2007-10-05 12:30:00,51.95,51.96,51.92,51.96,117000.0,35.4815,35.4883,35.461,35.4883,117000.0
2007-10-05 12:35:00,51.96,52.0,51.95,51.99,81600.0,35.4883,35.5156,35.4815,35.5088,81600.0
2007-10-05 12:40:00,51.99,52.02,51.98,51.98,297000.0,35.5088,35.5293,35.502,35.502,297000.0
2007-10-05 12:45:00,51.98,52.01,51.97,51.97,266400.0,35.502,35.5225,35.4952,35.4952,266400.0
2007-10-05 12:50:00,51.98,52.0,51.93,51.94,156000.0,35.502,35.5156,35.4678,35.4747,156000.0
2007-10-05 12:55:00,51.94,52.02,51.93,52.01,437400.0,35.4747,35.5293,35.4678,35.5225,437400.0
2007-10-05 13:00:00,52.02,52.05,52.0,52.05,605700.0,35.5293,35.5498,35.5156,35.5498,605700.0
2007-10-05 13:05:00,52.04,52.05,51.99,51.99,264000.0,35.543,35.5498,35.5088,35.5088,264000.0
2007-10-05 13:10:00,52.0,52.01,51.97,51.98,279000.0,35.5156,35.5225,35.4952,35.502,279000.0
2007-10-05 13:15:00,51.98,52.02,51.98,52.01,245700.0,35.502,35.5293,35.502,35.5225,245700.0
2007-10-05 13:20:00,52.0,52.01,51.96,51.97,319800.0,35.5156,35.5225,35.4883,35.4952,319800.0
2007-10-05 13:25:00,51.96,52.01,51.95,52.01,265200.0,35.4883,35.5225,35.4815,35.5225,265200.0
2007-10-05 13:30:00,52.01,52.09,52.0,52.06,309300.0,35.5225,35.5771,35.5156,35.5566,309300.0
2007-10-05 13:35:00,52.06,52.08,52.04,52.08,219300.0,35.5566,35.5703,35.543,35.5703,219300.0
2007-10-05 13:40:00,52.09,52.21,52.09,52.19,869700.0,35.5771,35.6591,35.5771,35.6454,869700.0
2007-10-05 13:45:00,52.19,52.23,52.17,52.18,444600.0,35.6454,35.6727,35.6318,35.6386,444600.0
2007-10-05 13:50:00,52.18,52.25,52.16,52.25,399600.0,35.6386,35.6864,35.6249,35.6864,399600.0
2007-10-05 13:55:00,52.25,52.27,52.2,52.2,506400.0,35.6864,35.7001,35.6522,35.6522,506400.0
2007-10-05 14:00:00,52.21,52.28,52.21,52.23,408000.0,35.6591,35.7069,35.6591,35.6727,408000.0
2007-10-05 14:05:00,52.23,52.26,52.22,52.23,267900.0,35.6727,35.6932,35.6659,35.6727,267900.0
2007-10-05 14:10:00,52.23,52.27,52.23,52.27,192300.0,35.6727,35.7001,35.6727,35.7001,192300.0
2007-10-05 14:15:00,52.27,52.31,52.27,52.31,197700.0,35.7001,35.7274,35.7001,35.7274,197700.0
2007-10-05 14:20:00,52.31,52.44,52.31,52.41,1096500.0,35.7274,35.8162,35.7274,35.7957,1096500.0
2007-10-05 14:25:00,52.41,52.43,52.38,52.42,402900.0,35.7957,35.8093,35.7752,35.8025,402900.0
2007-10-05 14:30:00,52.42,52.46,52.42,52.46,432000.0,35.8025,35.8298,35.8025,35.8298,432000.0
2007-10-05 14:35:00,52.46,52.49,52.45,52.48,331500.0,35.8298,35.8503,35.823,35.8435,331500.0
2007-10-05 14:40:00,52.48,52.56,52.48,52.53,612300.0,35.8435,35.8981,35.8435,35.8776,612300.0
2007-10-05 14:45:00,52.53,52.53,52.46,52.48,572400.0,35.8776,35.8776,35.8298,35.8435,572400.0
2007-10-05 14:50:00,52.48,52.52,52.41,52.42,738900.0,35.8435,35.8708,35.7957,35.8025,738900.0
2007-10-05 14:55:00,52.43,52.52,52.43,52.52,256500.0,35.8093,35.8708,35.8093,35.8708,256500.0
2007-10-05 15:00:00,52.52,52.59,52.52,52.57,286800.0,35.8708,35.9186,35.8708,35.905,286800.0
2007-10-05 15:05:00,52.57,52.58,52.55,52.56,218700.0,35.905,35.9118,35.8913,35.8981,218700.0
2007-10-05 15:10:00,52.56,52.57,52.49,52.5,585000.0,35.8981,35.905,35.8503,35.8571,585000.0
2007-10-05 15:15:00,52.5,52.51,52.45,52.47,314100.0,35.8571,35.864,35.823,35.8367,314100.0
2007-10-05 15:20:00,52.46,52.47,52.4,52.44,475800.0,35.8298,35.8367,35.7888,35.8162,475800.0
2007-10-05 15:25:00,52.44,52.47,52.37,52.41,613200.0,35.8162,35.8367,35.7684,35.7957,613200.0
2007-10-05 15:30:00,52.41,52.44,52.41,52.42,314700.0,35.7957,35.8162,35.7957,35.8025,314700.0
2007-10-05 15:35:00,52.42,52.42,52.37,52.38,639900.0,35.8025,35.8025,35.7684,35.7752,639900.0
2007-10-05 15:40:00,52.38,52.38,52.24,52.27,671700.0,35.7752,35.7752,35.6796,35.7001,671700.0
2007-10-05 15:45:00,52.27,52.27,52.19,52.21,735300.0,35.7001,35.7001,35.6454,35.6591,735300.0
2007-10-05 15:50:00,52.21,52.26,52.2,52.23,447900.0,35.6591,35.6932,35.6522,35.6727,447900.0
2007-10-05 15:55:00,52.23,52.28,52.19,52.25,870000.0,35.6727,35.7069,35.6454,35.6864,870000.0
2007-10-08 09:30:00,51.61,51.67,51.44,51.61,779400.0,35.2493,35.2903,35.1332,35.2493,779400.0
2007-10-08 09:35:00,51.61,51.63,51.5,51.54,765900.0,35.2493,35.2629,35.1742,35.2015,765900.0
2007-10-08 09:40:00,51.55,51.67,51.52,51.63,1024800.0,35.2083,35.2903,35.1878,35.2629,1024800.0
2007-10-08 09:45:00,51.63,51.66,51.61,51.65,618000.0,35.2629,35.2834,35.2493,35.2766,618000.0
2007-10-08 09:50:00,51.65,51.65,51.55,51.57,643200.0,35.2766,35.2766,35.2083,35.222,643200.0
2007-10-08 09:55:00,51.56,51.61,51.55,51.58,262800.0,35.2151,35.2493,35.2083,35.2288,262800.0
2007-10-08 10:00:00,51.58,51.65,51.57,51.61,333000.0,35.2288,35.2766,35.222,35.2493,333000.0
2007-10-08 10:05:00,51.61,51.76,51.61,51.74,404400.0,35.2493,35.3517,35.2493,35.3381,404400.0
2007-10-08 10:10:00,51.74,51.75,51.68,51.68,969300.0,35.3381,35.3449,35.2971,35.2971,969300.0
2007-10-08 10:15:00,51.68,51.75,51.68,51.74,556500.0,35.2971,35.3449,35.2971,35.3381,556500.0
2007-10-08 10:20:00,51.73,51.74,51.68,51.71,168000.0,35.3312,35.3381,35.2971,35.3176,168000.0
2007-10-08 10:25:00,51.71,51.72,51.63,51.67,193800.0,35.3176,35.3244,35.2629,35.2903,193800.0
2007-10-08 10:30:00,51.67,51.7,51.65,51.69,193500.0,35.2903,35.3107,35.2766,35.3039,193500.0
2007-10-08 10:35:00,51.69,51.72,51.66,51.69,305400.0,35.3039,35.3244,35.2834,35.3039,305400.0
2007-10-08 10:40:00,51.69,51.72,51.67,51.72,196500.0,35.3039,35.3244,35.2903,35.3244,196500.0
2007-10-08 10:45:00,51.72,51.75,51.71,51.74,319800.0,35.3244,35.3449,35.3176,35.3381,319800.0
2007-10-08 10:50:00,51.74,51.77,51.73,51.76,188400.0,35.3381,35.3586,35.3312,35.3517,188400.0
2007-10-08 10:55:00,51.76,51.77,51.74,51.76,123600.0,35.3517,35.3586,35.3381,35.3517,123600.0
2007-10-08 11:00:00,51.76,51.77,51.67,51.7,699000.0,35.3517,35.3586,35.2903,35.3107,699000.0
2007-10-08 11:05:00,51.7,51.7,51.62,51.65,460500.0,35.3107,35.3107,35.2561,35.2766,460500.0
2007-10-08 11:10:00,51.65,51.7,51.65,51.69,368100.0,35.2766,35.3107,35.2766,35.3039,368100.0
2007-10-08 11:15:00,51.69,51.7,51.63,51.64,257100.0,35.3039,35.3107,35.2629,35.2698,257100.0
2007-10-08 11:20:00,51.64,51.67,51.64,51.67,140700.0,35.2698,35.2903,35.2698,35.2903,140700.0
2007-10-08 11:25:00,51.66,51.67,51.63,51.63,176100.0,35.2834,35.2903,35.2629,35.2629,176100.0
2007-10-08 11:30:00,51.63,51.65,51.56,51.59,316800.0,35.2629,35.2766,35.2151,35.2356,316800.0
2007-10-08 11:35:00,51.59,51.62,51.58,51.58,259200.0,35.2356,35.2561,35.2288,35.2288,259200.0
2007-10-08 11:40:00,51.58,51.59,51.56,51.57,488400.0,35.2288,35.2356,35.2151,35.222,488400.0
2007-10-08 11:45:00,51.56,51.57,51.54,51.56,233400.0,35.2151,35.222,35.2015,35.2151,233400.0
2007-10-08 11:50:00,51.56,51.56,51.52,51.54,459300.0,35.2151,35.2151,35.1878,35.2015,459300.0
2007-10-08 11:55:00,51.54,51.56,51.54,51.56,180900.0,35.2015,35.2151,35.2015,35.2151,180900.0
2007-10-08 12:00:00,51.56,51.57,51.56,51.56,174600.0,35.2151,35.222,35.2151,35.2151,174600.0
2007-10-08 12:05:00,51.56,51.6,51.56,51.57,173700.0,35.2151,35.2424,35.2151,35.222,173700.0
2007-10-08 12:10:00,51.58,51.59,51.54,51.54,164700.0,35.2288,35.2356,35.2015,35.2015,164700.0
2007-10-08 12:15:00,51.54,51.55,51.52,51.53,132900.0,35.2015,35.2083,35.1878,35.1946,132900.0
2007-10-08 12:20:00,51.53,51.56,51.52,51.55,85500.0,35.1946,35.2151,35.1878,35.2083,85500.0
2007-10-08 12:25:00,51.55,51.58,51.55,51.58,37200.0,35.2083,35.2288,35.2083,35.2288,37200.0
2007-10-08 12:30:00,51.58,51.59,51.55,51.57,120300.0,35.2288,35.2356,35.2083,35.222,120300.0
2007-10-08 12:35:00,51.57,51.58,51.56,51.56,64800.0,35.222,35.2288,35.2151,35.2151,64800.0
2007-10-08 12:40:00,51.56,51.6,51.56,51.6,150000.0,35.2151,35.2424,35.2151,35.2424,150000.0
2007-10-08 12:45:00,51.61,51.62,51.58,51.62,210900.0,35.2493,35.2561,35.2288,35.2561,210900.0
2007-10-08 12:50:00,51.62,51.65,51.6,51.65,1847400.0,35.2561,35.2766,35.2424,35.2766,1847400.0
2007-10-08 12:55:00,51.65,51.68,51.58,51.67,205500.0,35.2766,35.2971,35.2288,35.2903,205500.0
2007-10-08 13:00:00,51.68,51.68,51.64,51.65,107700.0,35.2971,35.2971,35.2698,35.2766,107700.0
2007-10-08 13:05:00,51.64,51.65,51.63,51.63,70500.0,35.2698,35.2766,35.2629,35.2629,70500.0
2007-10-08 13:10:00,51.63,51.63,51.62,51.63,41400.0,35.2629,35.2629,35.2561,35.2629,41400.0
2007-10-08 13:15:00,51.64,51.65,51.63,51.64,62100.0,35.2698,35.2766,35.2629,35.2698,62100.0
2007-10-08 13:20:00,51.64,51.67,51.63,51.65,87000.0,35.2698,35.2903,35.2629,35.2766,87000.0
2007-10-08 13:25:00,51.66,51.69,51.66,51.69,95100.0,35.2834,35.3039,35.2834,35.3039,95100.0
2007-10-08 13:30:00,51.68,51.68,51.65,51.65,206400.0,35.2971,35.2971,35.2766,35.2766,206400.0
2007-10-08 13:35:00,51.65,51.66,51.63,51.65,118500.0,35.2766,35.2834,35.2629,35.2766,118500.0
2007-10-08 13:40:00,51.64,51.64,51.58,51.6,193800.0,35.2698,35.2698,35.2288,35.2424,193800.0
2007-10-08 13:45:00,51.6,51.61,51.58,51.6,71100.0,35.2424,35.2493,35.2288,35.2424,71100.0
2007-10-08 13:50:00,51.6,51.62,51.55,51.55,173100.0,35.2424,35.2561,35.2083,35.2083,173100.0
2007-10-08 13:55:00,51.56,51.58,51.56,51.57,67500.0,35.2151,35.2288,35.2151,35.222,67500.0
2007-10-08 14:00:00,51.57,51.58,51.55,51.57,45900.0,35.222,35.2288,35.2083,35.222,45900.0
2007-10-08 14:05:00,51.58,51.59,51.56,51.57,80700.0,35.2288,35.2356,35.2151,35.222,80700.0
2007-10-08 14:10:00,51.57,51.57,51.53,51.55,72600.0,35.222,35.222,35.1946,35.2083,72600.0
2007-10-08 14:15:00,51.55,51.66,51.55,51.66,143700.0,35.2083,35.2834,35.2083,35.2834,143700.0
2007-10-08 14:20:00,51.66,51.68,51.63,51.66,115200.0,35.2834,35.2971,35.2629,35.2834,115200.0
2007-10-08 14:25:00,51.66,51.73,51.66,51.72,246300.0,35.2834,35.3312,35.2834,35.3244,246300.0
2007-10-08 14:30:00,51.73,51.79,51.71,51.78,240000.0,35.3312,35.3722,35.3176,35.3654,240000.0
2007-10-08 14:35:00,51.79,51.83,51.78,51.78,190800.0,35.3722,35.3995,35.3654,35.3654,190800.0
2007-10-08 14:40:00,51.77,51.81,51.73,51.73,62400.0,35.3586,35.3859,35.3312,35.3312,62400.0
2007-10-08 14:45:00,51.74,51.79,51.73,51.78,39000.0,35.3381,35.3722,35.3312,35.3654,39000.0
2007-10-08 14:50:00,51.79,51.84,51.77,51.84,185100.0,35.3722,35.4064,35.3586,35.4064,185100.0
2007-10-08 14:55:00,51.84,51.84,51.71,51.75,182700.0,35.4064,35.4064,35.3176,35.3449,182700.0
2007-10-08 15:00:00,51.76,51.77,51.73,51.74,63000.0,35.3517,35.3586,35.3312,35.3381,63000.0
2007-10-08 15:05:00,51.74,51.74,51.74,51.74,77100.0,35.3381,35.3381,35.3381,35.3381,77100.0
2007-10-08 15:10:00,51.74,51.83,51.74,51.81,220800.0,35.3381,35.3995,35.3381,35.3859,220800.0
2007-10-08 15:15:00,51.82,51.85,51.81,51.85,78300.0,35.3927,35.4132,35.3859,35.4132,78300.0
2007-10-08 15:20:00,51.85,51.88,51.83,51.86,300900.0,35.4132,35.4337,35.3995,35.42,300900.0
2007-10-08 15:25:00,51.85,51.86,51.82,51.85,103500.0,35.4132,35.42,35.3927,35.4132,103500.0
2007-10-08 15:30:00,51.85,51.86,51.82,51.84,224700.0,35.4132,35.42,35.3927,35.4064,224700.0
2007-10-08 15:35:00,51.84,51.84,51.81,51.83,272100.0,35.4064,35.4064,35.3859,35.3995,272100.0
2007-10-08 15:40:00,51.83,51.9,51.83,51.89,159600.0,35.3995,35.4473,35.3995,35.4405,159600.0
2007-10-08 15:45:00,51.88,51.92,51.87,51.88,184500.0,35.4337,35.461,35.4269,35.4337,184500.0
2007-10-08 15:50:00,51.88,51.95,51.88,51.93,792000.0,35.4337,35.4815,35.4337,35.4678,792000.0
2007-10-08 15:55:00,51.93,51.94,51.82,51.85,664800.0,35.4678,35.4747,35.3927,35.4132,664800.0
2007-10-09 09:30:00,52.18,52.33,52.17,52.24,933600.0,35.6386,35.741,35.6318,35.6796,933600.0
2007-10-09 09:35:00,52.23,52.23,52.1,52.17,762600.0,35.6727,35.6727,35.5839,35.6318,762600.0
2007-10-09 09:40:00,52.17,52.2,52.16,52.19,767100.0,35.6318,35.6522,35.6249,35.6454,767100.0
2007-10-09 09:45:00,52.19,52.21,52.14,52.14,528600.0,35.6454,35.6591,35.6113,35.6113,528600.0
2007-10-09 09:50:00,52.14,52.16,52.1,52.11,195900.0,35.6113,35.6249,35.5839,35.5908,195900.0
2007-10-09 09:55:00,52.11,52.14,52.09,52.11,755700.0,35.5908,35.6113,35.5771,35.5908,755700.0
2007-10-09 10:00:00,52.13,52.15,52.07,52.11,275700.0,35.6044,35.6181,35.5635,35.5908,275700.0
2007-10-09 10:05:00,52.1,52.11,52.0,52.03,484200.0,35.5839,35.5908,35.5156,35.5361,484200.0
2007-10-09 10:10:00,52.02,52.03,51.97,52.0,255300.0,35.5293,35.5361,35.4952,35.5156,255300.0
2007-10-09 10:15:00,51.99,52.06,51.99,52.04,439800.0,35.5088,35.5566,35.5088,35.543,439800.0
2007-10-09 10:20:00,52.04,52.07,52.03,52.06,170100.0,35.543,35.5635,35.5361,35.5566,170100.0
2007-10-09 10:25:00,52.06,52.08,52.0,52.03,148500.0,35.5566,35.5703,35.5156,35.5361,148500.0
2007-10-09 10:30:00,52.04,52.05,51.97,52.0,205500.0,35.543,35.5498,35.4952,35.5156,205500.0
2007-10-09 10:35:00,52.0,52.02,51.98,52.0,255600.0,35.5156,35.5293,35.502,35.5156,255600.0
2007-10-09 10:40:00,51.99,52.07,51.99,52.07,215400.0,35.5088,35.5635,35.5088,35.5635,215400.0
2007-10-09 10:45:00,52.06,52.11,52.04,52.1,210300.0,35.5566,35.5908,35.543,35.5839,210300.0
2007-10-09 10:50:00,52.1,52.14,52.09,52.1,270600.0,35.5839,35.6113,35.5771,35.5839,270600.0
2007-10-09 10:55:00,52.1,52.2,52.1,52.19,170100.0,35.5839,35.6522,35.5839,35.6454,170100.0
2007-10-09 11:00:00,52.19,52.24,52.19,52.23,419100.0,35.6454,35.6796,35.6454,35.6727,419100.0
2007-10-09 11:05:00,52.23,52.27,52.21,52.26,185400.0,35.6727,35.7001,35.6591,35.6932,185400.0
2007-10-09 11:10:00,52.26,52.26,52.18,52.25,407100.0,35.6932,35.6932,35.6386,35.6864,407100.0
2007-10-09 11:15:00,52.26,52.3,52.2,52.25,613500.0,35.6932,35.7205,35.6522,35.6864,613500.0
2007-10-09 11:20:00,52.25,52.28,52.2,52.22,284700.0,35.6864,35.7069,35.6522,35.6659,284700.0
2007-10-09 11:25:00,52.22,52.24,52.19,52.23,127200.0,35.6659,35.6796,35.6454,35.6727,127200.0
2007-10-09 11:30:00,52.23,52.26,52.21,52.26,293700.0,35.6727,35.6932,35.6591,35.6932,293700.0
2007-10-09 11:35:00,52.25,52.29,52.2,52.24,470700.0,35.6864,35.7137,35.6522,35.6796,470700.0
2007-10-09 11:40:00,52.24,52.24,52.15,52.18,304500.0,35.6796,35.6796,35.6181,35.6386,304500.0
2007-10-09 11:45:00,52.17,52.23,52.17,52.23,83100.0,35.6318,35.6727,35.6318,35.6727,83100.0
2007-10-09 11:50:00,52.23,52.27,52.21,52.26,83100.0,35.6727,35.7001,35.6591,35.6932,83100.0
2007-10-09 11:55:00,52.26,52.33,52.26,52.33,61500.0,35.6932,35.741,35.6932,35.741,61500.0
2007-10-09 12:00:00,52.33,52.34,52.27,52.29,144900.0,35.741,35.7479,35.7001,35.7137,144900.0
2007-10-09 12:05:00,52.29,52.32,52.27,52.31,95400.0,35.7137,35.7342,35.7001,35.7274,95400.0
2007-10-09 12:10:00,52.31,52.32,52.27,52.29,99600.0,35.7274,35.7342,35.7001,35.7137,99600.0
2007-10-09 12:15:00,52.29,52.3,52.28,52.3,74400.0,35.7137,35.7205,35.7069,35.7205,74400.0
2007-10-09 12:20:00,52.3,52.32,52.3,52.32,90600.0,35.7205,35.7342,35.7205,35.7342,90600.0
2007-10-09 12:25:00,52.32,52.32,52.28,52.3,213900.0,35.7342,35.7342,35.7069,35.7205,213900.0
2007-10-09 12:30:00,52.3,52.32,52.28,52.32,111000.0,35.7205,35.7342,35.7069,35.7342,111000.0
2007-10-09 12:35:00,52.33,52.34,52.31,52.31,81900.0,35.741,35.7479,35.7274,35.7274,81900.0
2007-10-09 12:40:00,52.31,52.32,52.26,52.26,139200.0,35.7274,35.7342,35.6932,35.6932,139200.0
2007-10-09 12:45:00,52.26,52.28,52.24,52.27,93900.0,35.6932,35.7069,35.6796,35.7001,93900.0
2007-10-09 12:50:00,52.27,52.27,52.25,52.26,60000.0,35.7001,35.7001,35.6864,35.6932,60000.0
2007-10-09 12:55:00,52.26,52.27,52.25,52.27,90600.0,35.6932,35.7001,35.6864,35.7001,90600.0
2007-10-09 13:00:00,52.27,52.28,52.26,52.27,189000.0,35.7001,35.7069,35.6932,35.7001,189000.0
2007-10-09 13:05:00,52.26,52.28,52.25,52.25,159600.0,35.6932,35.7069,35.6864,35.6864,159600.0
2007-10-09 13:10:00,52.26,52.3,52.26,52.28,85500.0,35.6932,35.7205,35.6932,35.7069,85500.0
2007-10-09 13:15:00,52.28,52.31,52.28,52.3,64500.0,35.7069,35.7274,35.7069,35.7205,64500.0
2007-10-09 13:20:00,52.3,52.31,52.22,52.23,255000.0,35.7205,35.7274,35.6659,35.6727,255000.0
2007-10-09 13:25:00,52.24,52.25,52.16,52.18,281400.0,35.6796,35.6864,35.6249,35.6386,281400.0
2007-10-09 13:30:00,52.18,52.21,52.17,52.2,399000.0,35.6386,35.6591,35.6318,35.6522,399000.0
2007-10-09 13:35:00,52.19,52.2,52.16,52.2,223500.0,35.6454,35.6522,35.6249,35.6522,223500.0
2007-10-09 13:40:00,52.2,52.23,52.15,52.16,433200.0,35.6522,35.6727,35.6181,35.6249,433200.0
2007-10-09 13:45:00,52.16,52.29,52.14,52.26,301200.0,35.6249,35.7137,35.6113,35.6932,301200.0
2007-10-09 13:50:00,52.26,52.26,52.22,52.26,54300.0,35.6932,35.6932,35.6659,35.6932,54300.0
2007-10-09 13:55:00,52.25,52.27,52.23,52.27,223200.0,35.6864,35.7001,35.6727,35.7001,223200.0
2007-10-09 14:00:00,52.27,52.41,52.13,52.37,768300.0,35.7001,35.7957,35.6044,35.7684,768300.0
2007-10-09 14:05:00,52.37,52.41,52.27,52.29,334500.0,35.7684,35.7957,35.7001,35.7137,334500.0
2007-10-09 14:10:00,52.28,52.38,52.23,52.36,416400.0,35.7069,35.7752,35.6727,35.7615,416400.0
2007-10-09 14:15:00,52.36,52.36,52.26,52.27,315900.0,35.7615,35.7615,35.6932,35.7001,315900.0
2007-10-09 14:20:00,52.27,52.32,52.25,52.27,285900.0,35.7001,35.7342,35.6864,35.7001,285900.0
2007-10-09 14:25:00,52.27,52.4,52.25,52.37,296100.0,35.7001,35.7888,35.6864,35.7684,296100.0
2007-10-09 14:30:00,52.37,52.5,52.37,52.48,700800.0,35.7684,35.8571,35.7684,35.8435,700800.0
2007-10-09 14:35:00,52.48,52.51,52.33,52.44,810300.0,35.8435,35.864,35.741,35.8162,810300.0
2007-10-09 14:40:00,52.44,52.46,52.41,52.43,222300.0,35.8162,35.8298,35.7957,35.8093,222300.0
2007-10-09 14:45:00,52.43,52.51,52.43,52.5,460500.0,35.8093,35.864,35.8093,35.8571,460500.0
2007-10-09 14:50:00,52.5,52.56,52.43,52.5,657000.0,35.8571,35.8981,35.8093,35.8571,657000.0
2007-10-09 14:55:00,52.5,52.5,52.44,52.49,432300.0,35.8571,35.8571,35.8162,35.8503,432300.0
2007-10-09 15:00:00,52.49,52.51,52.44,52.48,343800.0,35.8503,35.864,35.8162,35.8435,343800.0
2007-10-09 15:05:00,52.49,52.49,52.45,52.49,393000.0,35.8503,35.8503,35.823,35.8503,393000.0
2007-10-09 15:10:00,52.49,52.54,52.49,52.51,350100.0,35.8503,35.8845,35.8503,35.864,350100.0
2007-10-09 15:15:00,52.51,52.59,52.48,52.58,332700.0,35.864,35.9186,35.8435,35.9118,332700.0
2007-10-09 15:20:00,52.58,52.65,52.57,52.63,801600.0,35.9118,35.9596,35.905,35.9459,801600.0
2007-10-09 15:25:00,52.63,52.63,52.54,52.57,675600.0,35.9459,35.9459,35.8845,35.905,675600.0
2007-10-09 15:30:00,52.58,52.59,52.54,52.58,522900.0,35.9118,35.9186,35.8845,35.9118,522900.0
2007-10-09 15:35:00,52.58,52.63,52.54,52.55,723600.0,35.9118,35.9459,35.8845,35.8913,723600.0
2007-10-09 15:40:00,52.55,52.6,52.42,52.44,530400.0,35.8913,35.9254,35.8025,35.8162,530400.0
2007-10-09 15:45:00,52.45,52.53,52.45,52.48,381000.0,35.823,35.8776,35.823,35.8435,381000.0
2007-10-09 15:50:00,52.48,52.59,52.47,52.55,819000.0,35.8435,35.9186,35.8367,35.8913,819000.0
2007-10-09 15:55:00,52.55,52.62,52.53,52.56,692700.0,35.8913,35.9391,35.8776,35.8981,692700.0
2007-10-10 09:30:00,52.44,52.67,52.41,52.49,794100.0,35.8162,35.9733,35.7957,35.8503,794100.0
2007-10-10 09:35:00,52.49,52.53,52.46,52.47,800400.0,35.8503,35.8776,35.8298,35.8367,800400.0
2007-10-10 09:40:00,52.47,52.51,52.35,52.35,864000.0,35.8367,35.864,35.7547,35.7547,864000.0
2007-10-10 09:45:00,52.35,52.38,52.28,52.3,1248000.0,35.7547,35.7752,35.7069,35.7205,1248000.0
2007-10-10 09:50:00,52.3,52.31,52.19,52.2,1218300.0,35.7205,35.7274,35.6454,35.6522,1218300.0
2007-10-10 09:55:00,52.19,52.22,52.15,52.2,1354500.0,35.6454,35.6659,35.6181,35.6522,1354500.0
2007-10-10 10:00:00,52.21,52.25,52.17,52.24,657000.0,35.6591,35.6864,35.6318,35.6796,657000.0
2007-10-10 10:05:00,52.25,52.26,52.16,52.18,936900.0,35.6864,35.6932,35.6249,35.6386,936900.0
2007-10-10 10:10:00,52.18,52.22,52.16,52.19,457500.0,35.6386,35.6659,35.6249,35.6454,457500.0
2007-10-10 10:15:00,52.2,52.32,52.19,52.28,668700.0,35.6522,35.7342,35.6454,35.7069,668700.0
2007-10-10 10:20:00,52.28,52.35,52.22,52.31,395700.0,35.7069,35.7547,35.6659,35.7274,395700.0
2007-10-10 10:25:00,52.32,52.4,52.32,52.4,291900.0,35.7342,35.7888,35.7342,35.7888,291900.0
2007-10-10 10:30:00,52.39,52.43,52.34,52.37,422100.0,35.782,35.8093,35.7479,35.7684,422100.0
2007-10-10 10:35:00,52.38,52.4,52.33,52.34,470100.0,35.7752,35.7888,35.741,35.7479,470100.0
2007-10-10 10:40:00,52.34,52.39,52.3,52.33,322800.0,35.7479,35.782,35.7205,35.741,322800.0
2007-10-10 10:45:00,52.33,52.41,52.33,52.37,369300.0,35.741,35.7957,35.741,35.7684,369300.0
2007-10-10 10:50:00,52.38,52.42,52.37,52.38,397200.0,35.7752,35.8025,35.7684,35.7752,397200.0
2007-10-10 10:55:00,52.38,52.4,52.33,52.37,327900.0,35.7752,35.7888,35.741,35.7684,327900.0
2007-10-10 11:00:00,52.37,52.43,52.37,52.41,383400.0,35.7684,35.8093,35.7684,35.7957,383400.0
2007-10-10 11:05:00,52.42,52.49,52.41,52.45,738600.0,35.8025,35.8503,35.7957,35.823,738600.0
2007-10-10 11:10:00,52.46,52.47,52.43,52.46,214500.0,35.8298,35.8367,35.8093,35.8298,214500.0
2007-10-10 11:15:00,52.46,52.5,52.45,52.49,86100.0,35.8298,35.8571,35.823,35.8503,86100.0
2007-10-10 11:20:00,52.49,52.55,52.45,52.54,230100.0,35.8503,35.8913,35.823,35.8845,230100.0
2007-10-10 11:25:00,52.54,52.58,52.52,52.58,180300.0,35.8845,35.9118,35.8708,35.9118,180300.0
2007-10-10 11:30:00,52.57,52.58,52.5,52.57,147300.0,35.905,35.9118,35.8571,35.905,147300.0
2007-10-10 11:35:00,52.58,52.66,52.58,52.66,338400.0,35.9118,35.9664,35.9118,35.9664,338400.0
2007-10-10 11:40:00,52.66,52.66,52.61,52.63,187500.0,35.9664,35.9664,35.9323,35.9459,187500.0
2007-10-10 11:45:00,52.63,52.66,52.56,52.56,256800.0,35.9459,35.9664,35.8981,35.8981,256800.0
2007-10-10 11:50:00,52.56,52.56,52.47,52.47,3795900.0,35.8981,35.8981,35.8367,35.8367,3795900.0
2007-10-10 11:55:00,52.49,52.52,52.47,52.5,205200.0,35.8503,35.8708,35.8367,35.8571,205200.0
2007-10-10 12:00:00,52.51,52.55,52.49,52.51,408600.0,35.864,35.8913,35.8503,35.864,408600.0
2007-10-10 12:05:00,52.51,52.56,52.43,52.54,783300.0,35.864,35.8981,35.8093,35.8845,783300.0
2007-10-10 12:10:00,52.55,52.55,52.41,52.43,394200.0,35.8913,35.8913,35.7957,35.8093,394200.0
2007-10-10 12:15:00,52.43,52.44,52.35,52.44,499200.0,35.8093,35.8162,35.7547,35.8162,499200.0
2007-10-10 12:20:00,52.44,52.48,52.41,52.45,305400.0,35.8162,35.8435,35.7957,35.823,305400.0
2007-10-10 12:25:00,52.45,52.47,52.39,52.43,343500.0,35.823,35.8367,35.782,35.8093,343500.0
2007-10-10 12:30:00,52.45,52.45,52.41,52.44,109800.0,35.823,35.823,35.7957,35.8162,109800.0
2007-10-10 12:35:00,52.45,52.5,52.44,52.47,275100.0,35.823,35.8571,35.8162,35.8367,275100.0
2007-10-10 12:40:00,52.47,52.51,52.45,52.5,146100.0,35.8367,35.864,35.823,35.8571,146100.0
2007-10-10 12:45:00,52.5,52.52,52.45,52.49,170400.0,35.8571,35.8708,35.823,35.8503,170400.0
2007-10-10 12:50:00,52.49,52.5,52.39,52.45,174000.0,35.8503,35.8571,35.782,35.823,174000.0
2007-10-10 12:55:00,52.46,52.46,52.41,52.43,105600.0,35.8298,35.8298,35.7957,35.8093,105600.0
2007-10-10 13:00:00,52.43,52.43,52.3,52.34,248400.0,35.8093,35.8093,35.7205,35.7479,248400.0
2007-10-10 13:05:00,52.34,52.35,52.31,52.34,71700.0,35.7479,35.7547,35.7274,35.7479,71700.0
2007-10-10 13:10:00,52.33,52.38,52.26,52.27,260100.0,35.741,35.7752,35.6932,35.7001,260100.0
2007-10-10 13:15:00,52.28,52.29,52.24,52.27,332100.0,35.7069,35.7137,35.6796,35.7001,332100.0
2007-10-10 13:20:00,52.27,52.28,52.22,52.24,364500.0,35.7001,35.7069,35.6659,35.6796,364500.0
2007-10-10 13:25:00,52.24,52.26,52.21,52.24,148500.0,35.6796,35.6932,35.6591,35.6796,148500.0
2007-10-10 13:30:00,52.23,52.29,52.21,52.27,574500.0,35.6727,35.7137,35.6591,35.7001,574500.0
2007-10-10 13:35:00,52.27,52.31,52.26,52.27,284100.0,35.7001,35.7274,35.6932,35.7001,284100.0
2007-10-10 13:40:00,52.27,52.31,52.26,52.3,380100.0,35.7001,35.7274,35.6932,35.7205,380100.0
2007-10-10 13:45:00,52.31,52.36,52.29,52.31,559500.0,35.7274,35.7615,35.7137,35.7274,559500.0
2007-10-10 13:50:00,52.3,52.34,52.29,52.3,158700.0,35.7205,35.7479,35.7137,35.7205,158700.0
2007-10-10 13:55:00,52.3,52.32,52.28,52.31,123600.0,35.7205,35.7342,35.7069,35.7274,123600.0
2007-10-10 14:00:00,52.33,52.36,52.32,52.35,163200.0,35.741,35.7615,35.7342,35.7547,163200.0
2007-10-10 14:05:00,52.36,52.36,52.31,52.33,485100.0,35.7615,35.7615,35.7274,35.741,485100.0
2007-10-10 14:10:00,52.33,52.37,52.33,52.36,166800.0,35.741,35.7684,35.741,35.7615,166800.0
2007-10-10 14:15:00,52.36,52.44,52.35,52.43,433500.0,35.7615,35.8162,35.7547,35.8093,433500.0
2007-10-10 14:20:00,52.43,52.45,52.4,52.42,235800.0,35.8093,35.823,35.7888,35.8025,235800.0
2007-10-10 14:25:00,52.42,52.5,52.42,52.46,533700.0,35.8025,35.8571,35.8025,35.8298,533700.0
2007-10-10 14:30:00,52.46,52.54,52.46,52.52,142200.0,35.8298,35.8845,35.8298,35.8708,142200.0
2007-10-10 14:35:00,52.52,52.54,52.46,52.51,191400.0,35.8708,35.8845,35.8298,35.864,191400.0
2007-10-10 14:40:00,52.51,52.58,52.48,52.57,258300.0,35.864,35.9118,35.8435,35.905,258300.0
2007-10-10 14:45:00,52.57,52.61,52.56,52.57,306300.0,35.905,35.9323,35.8981,35.905,306300.0
2007-10-10 14:50:00,52.57,52.6,52.55,52.58,160500.0,35.905,35.9254,35.8913,35.9118,160500.0
2007-10-10 14:55:00,52.58,52.68,52.58,52.64,318000.0,35.9118,35.9801,35.9118,35.9528,318000.0
2007-10-10 15:00:00,52.64,52.76,52.64,52.76,352800.0,35.9528,36.0347,35.9528,36.0347,352800.0
2007-10-10 15:05:00,52.76,52.77,52.7,52.72,318600.0,36.0347,36.0416,35.9937,36.0074,318600.0
2007-10-10 15:10:00,52.72,52.74,52.66,52.68,261000.0,36.0074,36.0211,35.9664,35.9801,261000.0
2007-10-10 15:15:00,52.69,52.8,52.69,52.79,372600.0,35.9869,36.062,35.9869,36.0552,372600.0
2007-10-10 15:20:00,52.79,52.86,52.77,52.8,484200.0,36.0552,36.103,36.0416,36.062,484200.0
2007-10-10 15:25:00,52.8,52.83,52.72,52.72,246600.0,36.062,36.0825,36.0074,36.0074,246600.0
2007-10-10 15:30:00,52.72,52.77,52.71,52.74,215100.0,36.0074,36.0416,36.0006,36.0211,215100.0
2007-10-10 15:35:00,52.74,52.74,52.67,52.67,218400.0,36.0211,36.0211,35.9733,35.9733,218400.0
2007-10-10 15:40:00,52.67,52.74,52.65,52.73,200700.0,35.9733,36.0211,35.9596,36.0142,200700.0
2007-10-10 15:45:00,52.74,52.8,52.73,52.79,394200.0,36.0211,36.062,36.0142,36.0552,394200.0
2007-10-10 15:50:00,52.79,52.81,52.74,52.74,335400.0,36.0552,36.0689,36.0211,36.0211,335400.0
2007-10-10 15:55:00,52.74,52.79,52.71,52.72,716100.0,36.0211,36.0552,36.0006,36.0074,716100.0
2007-10-11 09:30:00,53.34,53.6,53.22,53.48,1468200.0,36.4309,36.6084,36.3489,36.5265,1468200.0
2007-10-11 09:35:00,53.48,53.5,53.35,53.4,972000.0,36.5265,36.5401,36.4377,36.4718,972000.0
2007-10-11 09:40:00,53.4,53.45,53.37,53.4,953700.0,36.4718,36.506,36.4513,36.4718,953700.0
2007-10-11 09:45:00,53.4,53.44,53.28,53.32,728700.0,36.4718,36.4992,36.3899,36.4172,728700.0
2007-10-11 09:50:00,53.31,53.46,53.25,53.25,835500.0,36.4104,36.5128,36.3694,36.3694,835500.0
2007-10-11 09:55:00,53.25,53.33,53.22,53.32,435300.0,36.3694,36.424,36.3489,36.4172,435300.0
2007-10-11 10:00:00,53.32,53.41,53.32,53.38,1046700.0,36.4172,36.4787,36.4172,36.4582,1046700.0
2007-10-11 10:05:00,53.38,53.44,53.36,53.38,1194900.0,36.4582,36.4992,36.4445,36.4582,1194900.0
2007-10-11 10:10:00,53.38,53.45,53.38,53.44,437700.0,36.4582,36.506,36.4582,36.4992,437700.0
2007-10-11 10:15:00,53.44,53.47,53.4,53.44,233400.0,36.4992,36.5196,36.4718,36.4992,233400.0
2007-10-11 10:20:00,53.44,53.46,53.4,53.41,211200.0,36.4992,36.5128,36.4718,36.4787,211200.0
2007-10-11 10:25:00,53.41,53.5,53.41,53.45,554100.0,36.4787,36.5401,36.4787,36.506,554100.0
2007-10-11 10:30:00,53.46,53.53,53.45,53.46,678300.0,36.5128,36.5606,36.506,36.5128,678300.0
2007-10-11 10:35:00,53.45,53.46,53.4,53.43,405900.0,36.506,36.5128,36.4718,36.4923,405900.0
2007-10-11 10:40:00,53.43,53.51,53.43,53.5,279900.0,36.4923,36.547,36.4923,36.5401,279900.0
2007-10-11 10:45:00,53.5,53.55,53.45,53.48,446100.0,36.5401,36.5743,36.506,36.5265,446100.0
2007-10-11 10:50:00,53.49,53.5,53.41,53.44,483300.0,36.5333,36.5401,36.4787,36.4992,483300.0
2007-10-11 10:55:00,53.45,53.48,53.42,53.47,280200.0,36.506,36.5265,36.4855,36.5196,280200.0
2007-10-11 11:00:00,53.47,53.5,53.43,53.43,249900.0,36.5196,36.5401,36.4923,36.4923,249900.0
2007-10-11 11:05:00,53.44,53.49,53.41,53.46,300300.0,36.4992,36.5333,36.4787,36.5128,300300.0
2007-10-11 11:10:00,53.44,53.46,53.4,53.4,386400.0,36.4992,36.5128,36.4718,36.4718,386400.0
2007-10-11 11:15:00,53.4,53.43,53.38,53.4,359400.0,36.4718,36.4923,36.4582,36.4718,359400.0
2007-10-11 11:20:00,53.4,53.42,53.39,53.41,231600.0,36.4718,36.4855,36.465,36.4787,231600.0
2007-10-11 11:25:00,53.41,53.43,53.4,53.43,244500.0,36.4787,36.4923,36.4718,36.4923,244500.0
2007-10-11 11:30:00,53.43,53.44,53.41,53.42,252900.0,36.4923,36.4992,36.4787,36.4855,252900.0
2007-10-11 11:35:00,53.43,53.47,53.39,53.43,382200.0,36.4923,36.5196,36.465,36.4923,382200.0
2007-10-11 11:40:00,53.43,53.45,53.36,53.37,587100.0,36.4923,36.506,36.4445,36.4513,587100.0
2007-10-11 11:45:00,53.37,53.37,53.31,53.34,598500.0,36.4513,36.4513,36.4104,36.4309,598500.0
2007-10-11 11:50:00,53.34,53.42,53.34,53.4,363300.0,36.4309,36.4855,36.4309,36.4718,363300.0
2007-10-11 11:55:00,53.4,53.41,53.33,53.34,884700.0,36.4718,36.4787,36.424,36.4309,884700.0
2007-10-11 12:00:00,53.34,53.4,53.32,53.33,315900.0,36.4309,36.4718,36.4172,36.424,315900.0
2007-10-11 12:05:00,53.33,53.37,53.32,53.34,497400.0,36.424,36.4513,36.4172,36.4309,497400.0
2007-10-11 12:10:00,53.34,53.37,53.31,53.37,275400.0,36.4309,36.4513,36.4104,36.4513,275400.0
2007-10-11 12:15:00,53.37,53.4,53.35,53.38,146400.0,36.4513,36.4718,36.4377,36.4582,146400.0
2007-10-11 12:20:00,53.38,53.42,53.38,53.4,375900.0,36.4582,36.4855,36.4582,36.4718,375900.0
2007-10-11 12:25:00,53.4,53.43,53.39,53.43,331200.0,36.4718,36.4923,36.465,36.4923,331200.0
2007-10-11 12:30:00,53.43,53.51,53.43,53.5,287400.0,36.4923,36.547,36.4923,36.5401,287400.0
2007-10-11 12:35:00,53.5,53.5,53.46,53.48,153600.0,36.5401,36.5401,36.5128,36.5265,153600.0
2007-10-11 12:40:00,53.48,53.51,53.47,53.51,195900.0,36.5265,36.547,36.5196,36.547,195900.0
2007-10-11 12:45:00,53.51,53.55,53.49,53.53,551100.0,36.547,36.5743,36.5333,36.5606,551100.0
2007-10-11 12:50:00,53.53,53.53,53.46,53.47,144900.0,36.5606,36.5606,36.5128,36.5196,144900.0
2007-10-11 12:55:00,53.49,53.5,53.47,53.49,112800.0,36.5333,36.5401,36.5196,36.5333,112800.0
2007-10-11 13:00:00,53.48,53.49,53.44,53.45,154800.0,36.5265,36.5333,36.4992,36.506,154800.0
2007-10-11 13:05:00,53.45,53.48,53.44,53.48,33900.0,36.506,36.5265,36.4992,36.5265,33900.0
2007-10-11 13:10:00,53.47,53.54,53.47,53.53,138900.0,36.5196,36.5675,36.5196,36.5606,138900.0
2007-10-11 13:15:00,53.53,53.53,53.47,53.49,137100.0,36.5606,36.5606,36.5196,36.5333,137100.0
2007-10-11 13:20:00,53.49,53.51,53.46,53.49,117000.0,36.5333,36.547,36.5128,36.5333,117000.0
2007-10-11 13:25:00,53.49,53.51,53.46,53.51,146100.0,36.5333,36.547,36.5128,36.547,146100.0
2007-10-11 13:30:00,53.51,53.51,53.41,53.41,173700.0,36.547,36.547,36.4787,36.4787,173700.0
2007-10-11 13:35:00,53.41,53.47,53.41,53.46,101100.0,36.4787,36.5196,36.4787,36.5128,101100.0
2007-10-11 13:40:00,53.46,53.48,53.43,53.43,282300.0,36.5128,36.5265,36.4923,36.4923,282300.0
2007-10-11 13:45:00,53.44,53.48,53.39,53.4,303900.0,36.4992,36.5265,36.465,36.4718,303900.0
2007-10-11 13:50:00,53.4,53.44,53.36,53.38,357600.0,36.4718,36.4992,36.4445,36.4582,357600.0
2007-10-11 13:55:00,53.37,53.37,53.26,53.27,513900.0,36.4513,36.4513,36.3762,36.383,513900.0
2007-10-11 14:00:00,53.27,53.28,53.13,53.15,806700.0,36.383,36.3899,36.2874,36.3011,806700.0
2007-10-11 14:05:00,53.15,53.16,53.0,53.04,671100.0,36.3011,36.3079,36.1986,36.226,671100.0
2007-10-11 14:10:00,53.05,53.1,52.89,52.91,1704300.0,36.2328,36.2669,36.1235,36.1372,1704300.0
2007-10-11 14:15:00,52.91,52.98,52.5,52.53,1755600.0,36.1372,36.185,35.8571,35.8776,1755600.0
2007-10-11 14:20:00,52.54,53.0,52.49,52.79,2026800.0,35.8845,36.1986,35.8503,36.0552,2026800.0
2007-10-11 14:25:00,52.79,52.8,52.41,52.47,1120500.0,36.0552,36.062,35.7957,35.8367,1120500.0
2007-10-11 14:30:00,52.47,52.67,52.33,52.65,3070500.0,35.8367,35.9733,35.741,35.9596,3070500.0
2007-10-11 14:35:00,52.66,52.75,52.54,52.7,1197600.0,35.9664,36.0279,35.8845,35.9937,1197600.0
2007-10-11 14:40:00,52.71,52.92,52.71,52.83,1296600.0,36.0006,36.144,36.0006,36.0825,1296600.0
2007-10-11 14:45:00,52.83,52.92,52.73,52.77,783000.0,36.0825,36.144,36.0142,36.0416,783000.0
2007-10-11 14:50:00,52.77,52.79,52.52,52.54,998100.0,36.0416,36.0552,35.8708,35.8845,998100.0
2007-10-11 14:55:00,52.55,52.6,52.42,52.51,901500.0,35.8913,35.9254,35.8025,35.864,901500.0
2007-10-11 15:00:00,52.52,52.57,52.32,52.35,1162200.0,35.8708,35.905,35.7342,35.7547,1162200.0
2007-10-11 15:05:00,52.34,52.34,51.96,52.04,2114400.0,35.7479,35.7479,35.4883,35.543,2114400.0
2007-10-11 15:10:00,52.04,52.1,51.85,51.88,2228400.0,35.543,35.5839,35.4132,35.4337,2228400.0
2007-10-11 15:15:00,51.88,52.03,51.73,51.77,1333200.0,35.4337,35.5361,35.3312,35.3586,1333200.0
2007-10-11 15:20:00,51.77,51.79,51.14,51.55,1873800.0,35.3586,35.3722,34.9283,35.2083,1873800.0
2007-10-11 15:25:00,51.55,51.57,51.4,51.45,3274200.0,35.2083,35.222,35.1059,35.14,3274200.0
2007-10-11 15:30:00,51.45,51.75,51.29,51.72,1677000.0,35.14,35.3449,35.0307,35.3244,1677000.0
2007-10-11 15:35:00,51.72,51.93,51.67,51.86,1860000.0,35.3244,35.4678,35.2903,35.42,1860000.0
2007-10-11 15:40:00,51.86,52.05,51.8,51.99,1367400.0,35.42,35.5498,35.379,35.5088,1367400.0
2007-10-11 15:45:00,51.99,52.19,51.92,51.98,1707900.0,35.5088,35.6454,35.461,35.502,1707900.0
2007-10-11 15:50:00,51.98,52.03,51.81,51.92,2254200.0,35.502,35.5361,35.3859,35.461,2254200.0
2007-10-11 15:55:00,51.92,52.1,51.9,52.1,1834800.0,35.461,35.5839,35.4473,35.5839,1834800.0
2007-10-12 09:30:00,52.46,52.58,52.34,52.47,763800.0,35.8298,35.9118,35.7479,35.8367,763800.0
2007-10-12 09:35:00,52.48,52.48,52.3,52.33,442500.0,35.8435,35.8435,35.7205,35.741,442500.0
2007-10-12 09:40:00,52.33,52.46,52.29,52.45,816000.0,35.741,35.8298,35.7137,35.823,816000.0
2007-10-12 09:45:00,52.44,52.47,52.31,52.37,589800.0,35.8162,35.8367,35.7274,35.7684,589800.0
2007-10-12 09:50:00,52.38,52.51,52.37,52.47,600300.0,35.7752,35.864,35.7684,35.8367,600300.0
2007-10-12 09:55:00,52.46,52.57,52.42,52.53,468600.0,35.8298,35.905,35.8025,35.8776,468600.0
2007-10-12 10:00:00,52.53,52.53,52.39,52.47,856500.0,35.8776,35.8776,35.782,35.8367,856500.0
2007-10-12 10:05:00,52.47,52.66,52.47,52.65,877800.0,35.8367,35.9664,35.8367,35.9596,877800.0
2007-10-12 10:10:00,52.65,52.8,52.65,52.74,1330200.0,35.9596,36.062,35.9596,36.0211,1330200.0
2007-10-12 10:15:00,52.75,52.86,52.48,52.81,1403700.0,36.0279,36.103,35.8435,36.0689,1403700.0
2007-10-12 10:20:00,52.81,52.84,52.78,52.78,483300.0,36.0689,36.0894,36.0484,36.0484,483300.0
2007-10-12 10:25:00,52.79,52.82,52.72,52.8,394500.0,36.0552,36.0757,36.0074,36.062,394500.0
2007-10-12 10:30:00,52.8,52.82,52.72,52.73,237900.0,36.062,36.0757,36.0074,36.0142,237900.0
2007-10-12 10:35:00,52.73,52.74,52.63,52.68,266100.0,36.0142,36.0211,35.9459,35.9801,266100.0
2007-10-12 10:40:00,52.67,52.69,52.57,52.6,192900.0,35.9733,35.9869,35.905,35.9254,192900.0
2007-10-12 10:45:00,52.6,52.65,52.59,52.59,129600.0,35.9254,35.9596,35.9186,35.9186,129600.0
2007-10-12 10:50:00,52.6,52.64,52.58,52.58,209700.0,35.9254,35.9528,35.9118,35.9118,209700.0
2007-10-12 10:55:00,52.59,52.67,52.55,52.67,133200.0,35.9186,35.9733,35.8913,35.9733,133200.0
2007-10-12 11:00:00,52.67,52.81,52.66,52.79,675300.0,35.9733,36.0689,35.9664,36.0552,675300.0
2007-10-12 11:05:00,52.78,52.87,52.78,52.82,621300.0,36.0484,36.1099,36.0484,36.0757,621300.0
2007-10-12 11:10:00,52.8,52.82,52.78,52.81,507600.0,36.062,36.0757,36.0484,36.0689,507600.0
2007-10-12 11:15:00,52.82,52.83,52.78,52.8,267000.0,36.0757,36.0825,36.0484,36.062,267000.0
2007-10-12 11:20:00,52.81,52.93,52.8,52.93,390600.0,36.0689,36.1508,36.062,36.1508,390600.0
2007-10-12 11:25:00,52.93,52.94,52.86,52.88,335700.0,36.1508,36.1577,36.103,36.1167,335700.0
2007-10-12 11:30:00,52.88,52.95,52.87,52.9,441000.0,36.1167,36.1645,36.1099,36.1303,441000.0
2007-10-12 11:35:00,52.9,52.97,52.88,52.93,561000.0,36.1303,36.1782,36.1167,36.1508,561000.0
2007-10-12 11:40:00,52.93,52.95,52.84,52.87,333000.0,36.1508,36.1645,36.0894,36.1099,333000.0
2007-10-12 11:45:00,52.87,52.95,52.86,52.89,280200.0,36.1099,36.1645,36.103,36.1235,280200.0
2007-10-12 11:50:00,52.89,52.95,52.85,52.95,370500.0,36.1235,36.1645,36.0962,36.1645,370500.0
2007-10-12 11:55:00,52.95,52.99,52.89,52.9,460200.0,36.1645,36.1918,36.1235,36.1303,460200.0
2007-10-12 12:00:00,52.9,52.9,52.8,52.83,146700.0,36.1303,36.1303,36.062,36.0825,146700.0
2007-10-12 12:05:00,52.83,52.9,52.82,52.82,155400.0,36.0825,36.1303,36.0757,36.0757,155400.0
2007-10-12 12:10:00,52.81,52.86,52.79,52.83,364500.0,36.0689,36.103,36.0552,36.0825,364500.0
2007-10-12 12:15:00,52.83,52.85,52.79,52.85,160500.0,36.0825,36.0962,36.0552,36.0962,160500.0
2007-10-12 12:20:00,52.85,52.97,52.84,52.96,244500.0,36.0962,36.1782,36.0894,36.1713,244500.0
2007-10-12 12:25:00,52.97,53.02,52.93,52.99,318600.0,36.1782,36.2123,36.1508,36.1918,318600.0
2007-10-12 12:30:00,52.99,52.99,52.78,52.84,744900.0,36.1918,36.1918,36.0484,36.0894,744900.0
2007-10-12 12:35:00,52.83,52.88,52.81,52.85,162000.0,36.0825,36.1167,36.0689,36.0962,162000.0
2007-10-12 12:40:00,52.85,52.98,52.85,52.92,205200.0,36.0962,36.185,36.0962,36.144,205200.0
2007-10-12 12:45:00,52.91,52.97,52.88,52.92,98700.0,36.1372,36.1782,36.1167,36.144,98700.0
2007-10-12 12:50:00,52.91,53.0,52.86,53.0,190200.0,36.1372,36.1986,36.103,36.1986,190200.0
2007-10-12 12:55:00,53.0,53.0,52.89,52.96,296100.0,36.1986,36.1986,36.1235,36.1713,296100.0
2007-10-12 13:00:00,52.95,52.96,52.87,52.89,40500.0,36.1645,36.1713,36.1099,36.1235,40500.0
2007-10-12 13:05:00,52.89,52.91,52.83,52.85,107700.0,36.1235,36.1372,36.0825,36.0962,107700.0
2007-10-12 13:10:00,52.84,52.84,52.76,52.79,219300.0,36.0894,36.0894,36.0347,36.0552,219300.0
2007-10-12 13:15:00,52.79,52.83,52.72,52.75,163800.0,36.0552,36.0825,36.0074,36.0279,163800.0
2007-10-12 13:20:00,52.75,52.81,52.74,52.74,85500.0,36.0279,36.0689,36.0211,36.0211,85500.0
2007-10-12 13:25:00,52.75,52.99,52.72,52.82,149700.0,36.0279,36.1918,36.0074,36.0757,149700.0
2007-10-12 13:30:00,52.82,52.82,52.74,52.77,124500.0,36.0757,36.0757,36.0211,36.0416,124500.0
2007-10-12 13:35:00,52.78,52.87,52.78,52.87,90600.0,36.0484,36.1099,36.0484,36.1099,90600.0
2007-10-12 13:40:00,52.87,52.92,52.84,52.92,118800.0,36.1099,36.144,36.0894,36.144,118800.0
2007-10-12 13:45:00,52.92,52.95,52.87,52.91,106500.0,36.144,36.1645,36.1099,36.1372,106500.0
2007-10-12 13:50:00,52.91,52.91,52.8,52.82,84600.0,36.1372,36.1372,36.062,36.0757,84600.0
2007-10-12 13:55:00,52.82,52.86,52.78,52.83,59100.0,36.0757,36.103,36.0484,36.0825,59100.0
2007-10-12 14:00:00,52.82,52.97,52.82,52.97,161100.0,36.0757,36.1782,36.0757,36.1782,161100.0
2007-10-12 14:05:00,52.97,52.97,52.85,52.88,136200.0,36.1782,36.1782,36.0962,36.1167,136200.0
2007-10-12 14:10:00,52.87,52.92,52.83,52.83,130800.0,36.1099,36.144,36.0825,36.0825,130800.0
2007-10-12 14:15:00,52.83,52.9,52.8,52.89,89400.0,36.0825,36.1303,36.062,36.1235,89400.0
2007-10-12 14:20:00,52.89,52.89,52.81,52.89,134400.0,36.1235,36.1235,36.0689,36.1235,134400.0
2007-10-12 14:25:00,52.88,52.89,52.84,52.86,43500.0,36.1167,36.1235,36.0894,36.103,43500.0
2007-10-12 14:30:00,52.86,52.95,52.86,52.93,186900.0,36.103,36.1645,36.103,36.1508,186900.0
2007-10-12 14:35:00,52.92,53.0,52.9,52.98,242700.0,36.144,36.1986,36.1303,36.185,242700.0
2007-10-12 14:40:00,52.98,52.98,52.91,52.92,125400.0,36.185,36.185,36.1372,36.144,125400.0
2007-10-12 14:45:00,52.92,52.93,52.87,52.91,60300.0,36.144,36.1508,36.1099,36.1372,60300.0
2007-10-12 14:50:00,52.91,52.95,52.9,52.92,68100.0,36.1372,36.1645,36.1303,36.144,68100.0
2007-10-12 14:55:00,52.92,52.92,52.86,52.89,281400.0,36.144,36.144,36.103,36.1235,281400.0
2007-10-12 15:00:00,52.89,52.9,52.74,52.75,231300.0,36.1235,36.1303,36.0211,36.0279,231300.0
2007-10-12 15:05:00,52.76,52.86,52.74,52.84,179400.0,36.0347,36.103,36.0211,36.0894,179400.0
2007-10-12 15:10:00,52.84,52.84,52.74,52.77,390000.0,36.0894,36.0894,36.0211,36.0416,390000.0
2007-10-12 15:15:00,52.77,52.79,52.68,52.74,272100.0,36.0416,36.0552,35.9801,36.0211,272100.0
2007-10-12 15:20:00,52.75,52.84,52.74,52.79,262500.0,36.0279,36.0894,36.0211,36.0552,262500.0
2007-10-12 15:25:00,52.79,52.8,52.68,52.71,347400.0,36.0552,36.062,35.9801,36.0006,347400.0
2007-10-12 15:30:00,52.7,52.82,52.7,52.8,276900.0,35.9937,36.0757,35.9937,36.062,276900.0
2007-10-12 15:35:00,52.81,52.98,52.8,52.97,302100.0,36.0689,36.185,36.062,36.1782,302100.0
2007-10-12 15:40:00,52.96,53.02,52.94,52.97,357300.0,36.1713,36.2123,36.1577,36.1782,357300.0
2007-10-12 15:45:00,52.96,52.97,52.89,52.92,623700.0,36.1713,36.1782,36.1235,36.144,623700.0
2007-10-12 15:50:00,52.91,53.0,52.9,53.0,291600.0,36.1372,36.1986,36.1303,36.1986,291600.0
2007-10-12 15:55:00,53.0,53.08,52.99,53.08,700800.0,36.1986,36.2533,36.1918,36.2533,700800.0
2007-10-15 09:30:00,53.26,53.38,53.18,53.3,697800.0,36.3762,36.4582,36.3216,36.4035,697800.0
2007-10-15 09:35:00,53.29,53.35,53.21,53.25,679500.0,36.3967,36.4377,36.3421,36.3694,679500.0
2007-10-15 09:40:00,53.26,53.37,53.22,53.23,1029900.0,36.3762,36.4513,36.3489,36.3557,1029900.0
2007-10-15 09:45:00,53.23,53.23,53.07,53.19,366300.0,36.3557,36.3557,36.2464,36.3284,366300.0
2007-10-15 09:50:00,53.2,53.22,53.12,53.15,266100.0,36.3352,36.3489,36.2806,36.3011,266100.0
2007-10-15 09:55:00,53.15,53.16,53.07,53.1,512400.0,36.3011,36.3079,36.2464,36.2669,512400.0
2007-10-15 10:00:00,53.11,53.13,53.06,53.1,317400.0,36.2738,36.2874,36.2396,36.2669,317400.0
2007-10-15 10:05:00,53.09,53.1,52.98,53.04,818400.0,36.2601,36.2669,36.185,36.226,818400.0
2007-10-15 10:10:00,53.05,53.07,52.97,53.06,619500.0,36.2328,36.2464,36.1782,36.2396,619500.0
2007-10-15 10:15:00,53.06,53.13,53.06,53.1,530400.0,36.2396,36.2874,36.2396,36.2669,530400.0
2007-10-15 10:20:00,53.1,53.17,53.09,53.13,513000.0,36.2669,36.3147,36.2601,36.2874,513000.0
2007-10-15 10:25:00,53.13,53.14,53.07,53.07,395400.0,36.2874,36.2943,36.2464,36.2464,395400.0
2007-10-15 10:30:00,53.08,53.15,53.08,53.12,393900.0,36.2533,36.3011,36.2533,36.2806,393900.0
2007-10-15 10:35:00,53.12,53.14,52.99,53.01,291900.0,36.2806,36.2943,36.1918,36.2055,291900.0
2007-10-15 10:40:00,53.03,53.08,52.91,52.92,431100.0,36.2191,36.2533,36.1372,36.144,431100.0
2007-10-15 10:45:00,52.92,52.96,52.88,52.92,416100.0,36.144,36.1713,36.1167,36.144,416100.0
2007-10-15 10:50:00,52.92,52.95,52.86,52.88,368700.0,36.144,36.1645,36.103,36.1167,368700.0
2007-10-15 10:55:00,52.88,52.88,52.74,52.76,508500.0,36.1167,36.1167,36.0211,36.0347,508500.0
2007-10-15 11:00:00,52.76,52.77,52.6,52.62,742800.0,36.0347,36.0416,35.9254,35.9391,742800.0
2007-10-15 11:05:00,52.62,52.62,52.33,52.46,1009200.0,35.9391,35.9391,35.741,35.8298,1009200.0
2007-10-15 11:10:00,52.46,52.51,52.43,52.5,588600.0,35.8298,35.864,35.8093,35.8571,588600.0
2007-10-15 11:15:00,52.5,52.56,52.46,52.5,687000.0,35.8571,35.8981,35.8298,35.8571,687000.0
2007-10-15 11:20:00,52.5,52.5,52.31,52.39,821700.0,35.8571,35.8571,35.7274,35.782,821700.0
2007-10-15 11:25:00,52.39,52.51,52.35,52.49,401100.0,35.782,35.864,35.7547,35.8503,401100.0
2007-10-15 11:30:00,52.49,52.54,52.4,52.45,542100.0,35.8503,35.8845,35.7888,35.823,542100.0
2007-10-15 11:35:00,52.45,52.57,52.42,52.57,342300.0,35.823,35.905,35.8025,35.905,342300.0
2007-10-15 11:40:00,52.57,52.57,52.47,52.47,203400.0,35.905,35.905,35.8367,35.8367,203400.0
2007-10-15 11:45:00,52.46,52.48,52.38,52.41,283500.0,35.8298,35.8435,35.7752,35.7957,283500.0
2007-10-15 11:50:00,52.4,52.48,52.39,52.47,132300.0,35.7888,35.8435,35.782,35.8367,132300.0
2007-10-15 11:55:00,52.48,52.57,52.48,52.56,179700.0,35.8435,35.905,35.8435,35.8981,179700.0
2007-10-15 12:00:00,52.56,52.56,52.44,52.48,256500.0,35.8981,35.8981,35.8162,35.8435,256500.0
2007-10-15 12:05:00,52.48,52.49,52.43,52.48,248100.0,35.8435,35.8503,35.8093,35.8435,248100.0
2007-10-15 12:10:00,52.47,52.58,52.45,52.58,224700.0,35.8367,35.9118,35.823,35.9118,224700.0
2007-10-15 12:15:00,52.57,52.62,52.51,52.54,1085400.0,35.905,35.9391,35.864,35.8845,1085400.0
2007-10-15 12:20:00,52.58,52.59,52.47,52.51,159600.0,35.9118,35.9186,35.8367,35.864,159600.0
2007-10-15 12:25:00,52.52,52.53,52.41,52.42,355200.0,35.8708,35.8776,35.7957,35.8025,355200.0
2007-10-15 12:30:00,52.44,52.44,52.36,52.43,170100.0,35.8162,35.8162,35.7615,35.8093,170100.0
2007-10-15 12:35:00,52.44,52.5,52.41,52.47,196200.0,35.8162,35.8571,35.7957,35.8367,196200.0
2007-10-15 12:40:00,52.46,52.47,52.32,52.37,513900.0,35.8298,35.8367,35.7342,35.7684,513900.0
2007-10-15 12:45:00,52.36,52.38,52.23,52.26,359700.0,35.7615,35.7752,35.6727,35.6932,359700.0
2007-10-15 12:50:00,52.26,52.32,52.26,52.3,202200.0,35.6932,35.7342,35.6932,35.7205,202200.0
2007-10-15 12:55:00,52.3,52.36,52.28,52.32,338700.0,35.7205,35.7615,35.7069,35.7342,338700.0
2007-10-15 13:00:00,52.47,52.47,52.17,52.18,423000.0,35.8367,35.8367,35.6318,35.6386,423000.0
2007-10-15 13:05:00,52.18,52.18,52.03,52.1,316800.0,35.6386,35.6386,35.5361,35.5839,316800.0
2007-10-15 13:10:00,52.1,52.13,52.03,52.09,748200.0,35.5839,35.6044,35.5361,35.5771,748200.0
2007-10-15 13:15:00,52.09,52.21,52.08,52.2,196800.0,35.5771,35.6591,35.5703,35.6522,196800.0
2007-10-15 13:20:00,52.2,52.31,52.16,52.17,294600.0,35.6522,35.7274,35.6249,35.6318,294600.0
2007-10-15 13:25:00,52.17,52.28,52.17,52.28,213300.0,35.6318,35.7069,35.6318,35.7069,213300.0
2007-10-15 13:30:00,52.27,52.29,52.22,52.23,151800.0,35.7001,35.7137,35.6659,35.6727,151800.0
2007-10-15 13:35:00,52.23,52.27,52.18,52.24,112500.0,35.6727,35.7001,35.6386,35.6796,112500.0
2007-10-15 13:40:00,52.24,52.25,52.17,52.17,167700.0,35.6796,35.6864,35.6318,35.6318,167700.0
2007-10-15 13:45:00,52.17,52.2,52.07,52.07,356700.0,35.6318,35.6522,35.5635,35.5635,356700.0
2007-10-15 13:50:00,52.07,52.14,52.06,52.1,249900.0,35.5635,35.6113,35.5566,35.5839,249900.0
2007-10-15 13:55:00,52.1,52.15,52.03,52.11,440700.0,35.5839,35.6181,35.5361,35.5908,440700.0
2007-10-15 14:00:00,52.11,52.11,51.97,51.99,477900.0,35.5908,35.5908,35.4952,35.5088,477900.0
2007-10-15 14:05:00,51.98,51.98,51.86,51.88,833700.0,35.502,35.502,35.42,35.4337,833700.0
2007-10-15 14:10:00,51.88,51.98,51.84,51.95,708900.0,35.4337,35.502,35.4064,35.4815,708900.0
2007-10-15 14:15:00,51.95,52.08,51.92,52.01,240900.0,35.4815,35.5703,35.461,35.5225,240900.0
2007-10-15 14:20:00,52.01,52.04,51.97,52.02,589500.0,35.5225,35.543,35.4952,35.5293,589500.0
2007-10-15 14:25:00,52.01,52.13,51.98,52.11,278400.0,35.5225,35.6044,35.502,35.5908,278400.0
2007-10-15 14:30:00,52.12,52.15,52.03,52.05,299100.0,35.5976,35.6181,35.5361,35.5498,299100.0
2007-10-15 14:35:00,52.06,52.16,52.05,52.16,272100.0,35.5566,35.6249,35.5498,35.6249,272100.0
2007-10-15 14:40:00,52.17,52.18,52.1,52.16,265800.0,35.6318,35.6386,35.5839,35.6249,265800.0
2007-10-15 14:45:00,52.16,52.17,52.03,52.04,581700.0,35.6249,35.6318,35.5361,35.543,581700.0
2007-10-15 14:50:00,52.04,52.09,51.96,52.01,690600.0,35.543,35.5771,35.4883,35.5225,690600.0
2007-10-15 14:55:00,52.01,52.07,51.98,52.06,483300.0,35.5225,35.5635,35.502,35.5566,483300.0
2007-10-15 15:00:00,52.06,52.26,52.03,52.17,526800.0,35.5566,35.6932,35.5361,35.6318,526800.0
2007-10-15 15:05:00,52.16,52.18,52.11,52.15,489600.0,35.6249,35.6386,35.5908,35.6181,489600.0
2007-10-15 15:10:00,52.15,52.18,52.08,52.09,595200.0,35.6181,35.6386,35.5703,35.5771,595200.0
2007-10-15 15:15:00,52.09,52.15,52.02,52.15,556800.0,35.5771,35.6181,35.5293,35.6181,556800.0
2007-10-15 15:20:00,52.14,52.2,51.94,51.97,736800.0,35.6113,35.6522,35.4747,35.4952,736800.0
2007-10-15 15:25:00,51.97,52.04,51.93,52.04,521700.0,35.4952,35.543,35.4678,35.543,521700.0
2007-10-15 15:30:00,52.04,52.09,52.01,52.02,590400.0,35.543,35.5771,35.5225,35.5293,590400.0
2007-10-15 15:35:00,52.02,52.12,52.0,52.09,674400.0,35.5293,35.5976,35.5156,35.5771,674400.0
2007-10-15 15:40:00,52.09,52.19,52.01,52.18,738900.0,35.5771,35.6454,35.5225,35.6386,738900.0
2007-10-15 15:45:00,52.18,52.32,52.18,52.29,692400.0,35.6386,35.7342,35.6386,35.7137,692400.0
2007-10-15 15:50:00,52.29,52.29,52.21,52.24,715800.0,35.7137,35.7137,35.6591,35.6796,715800.0
2007-10-15 15:55:00,52.24,52.43,52.24,52.43,746100.0,35.6796,35.8093,35.6796,35.8093,746100.0
2007-10-16 09:30:00,52.16,52.19,52.08,52.09,1276200.0,35.6249,35.6454,35.5703,35.5771,1276200.0
2007-10-16 09:35:00,52.09,52.09,51.85,51.89,1327800.0,35.5771,35.5771,35.4132,35.4405,1327800.0
2007-10-16 09:40:00,51.89,51.93,51.8,51.92,993900.0,35.4405,35.4678,35.379,35.461,993900.0
2007-10-16 09:45:00,51.93,51.96,51.77,51.8,1095000.0,35.4678,35.4883,35.3586,35.379,1095000.0
2007-10-16 09:50:00,51.79,51.82,51.73,51.81,1049100.0,35.3722,35.3927,35.3312,35.3859,1049100.0
2007-10-16 09:55:00,51.81,51.92,51.81,51.9,488700.0,35.3859,35.461,35.3859,35.4473,488700.0
2007-10-16 10:00:00,51.9,51.9,51.8,51.87,978600.0,35.4473,35.4473,35.379,35.4269,978600.0
2007-10-16 10:05:00,51.87,51.96,51.84,51.95,1204500.0,35.4269,35.4883,35.4064,35.4815,1204500.0
2007-10-16 10:10:00,51.95,51.98,51.8,51.8,1102200.0,35.4815,35.502,35.379,35.379,1102200.0
2007-10-16 10:15:00,51.8,51.99,51.42,51.73,1394400.0,35.379,35.5088,35.1195,35.3312,1394400.0
2007-10-16 10:20:00,51.73,51.78,51.65,51.7,1464300.0,35.3312,35.3654,35.2766,35.3107,1464300.0
2007-10-16 10:25:00,51.69,51.7,51.62,51.67,1411200.0,35.3039,35.3107,35.2561,35.2903,1411200.0
2007-10-16 10:30:00,51.67,51.87,51.37,51.62,1829100.0,35.2903,35.4269,35.0854,35.2561,1829100.0
2007-10-16 10:35:00,51.63,51.7,51.55,51.6,612900.0,35.2629,35.3107,35.2083,35.2424,612900.0
2007-10-16 10:40:00,51.6,51.66,51.54,51.58,542100.0,35.2424,35.2834,35.2015,35.2288,542100.0
2007-10-16 10:45:00,51.59,51.69,51.57,51.65,540600.0,35.2356,35.3039,35.222,35.2766,540600.0
2007-10-16 10:50:00,51.65,51.67,51.62,51.66,926700.0,35.2766,35.2903,35.2561,35.2834,926700.0
2007-10-16 10:55:00,51.66,51.77,51.64,51.74,525000.0,35.2834,35.3586,35.2698,35.3381,525000.0
2007-10-16 11:00:00,51.74,51.86,51.72,51.82,814500.0,35.3381,35.42,35.3244,35.3927,814500.0
2007-10-16 11:05:00,51.82,51.83,51.71,51.72,364200.0,35.3927,35.3995,35.3176,35.3244,364200.0
2007-10-16 11:10:00,51.72,51.76,51.68,51.73,200700.0,35.3244,35.3517,35.2971,35.3312,200700.0
2007-10-16 11:15:00,51.74,51.77,51.69,51.7,347700.0,35.3381,35.3586,35.3039,35.3107,347700.0
2007-10-16 11:20:00,51.69,51.79,51.66,51.76,548400.0,35.3039,35.3722,35.2834,35.3517,548400.0
2007-10-16 11:25:00,51.76,51.78,51.69,51.77,425400.0,35.3517,35.3654,35.3039,35.3586,425400.0
2007-10-16 11:30:00,51.77,51.87,51.77,51.85,571500.0,35.3586,35.4269,35.3586,35.4132,571500.0
2007-10-16 11:35:00,51.85,51.94,51.82,51.91,897600.0,35.4132,35.4747,35.3927,35.4542,897600.0
2007-10-16 11:40:00,51.92,51.99,51.86,51.88,587100.0,35.461,35.5088,35.42,35.4337,587100.0
2007-10-16 11:45:00,51.88,51.88,51.7,51.74,423300.0,35.4337,35.4337,35.3107,35.3381,423300.0
2007-10-16 11:50:00,51.74,51.76,51.73,51.75,243000.0,35.3381,35.3517,35.3312,35.3449,243000.0
2007-10-16 11:55:00,51.75,51.78,51.69,51.73,696900.0,35.3449,35.3654,35.3039,35.3312,696900.0
2007-10-16 12:00:00,51.73,51.74,51.67,51.74,486600.0,35.3312,35.3381,35.2903,35.3381,486600.0
2007-10-16 12:05:00,51.74,51.82,51.72,51.79,525900.0,35.3381,35.3927,35.3244,35.3722,525900.0
2007-10-16 12:10:00,51.79,51.81,51.67,51.7,468900.0,35.3722,35.3859,35.2903,35.3107,468900.0
2007-10-16 12:15:00,51.7,51.72,51.68,51.69,337200.0,35.3107,35.3244,35.2971,35.3039,337200.0
2007-10-16 12:20:00,51.69,51.73,51.63,51.69,501300.0,35.3039,35.3312,35.2629,35.3039,501300.0
2007-10-16 12:25:00,51.69,51.7,51.64,51.67,259800.0,35.3039,35.3107,35.2698,35.2903,259800.0
2007-10-16 12:30:00,51.67,51.69,51.61,51.66,162900.0,35.2903,35.3039,35.2493,35.2834,162900.0
2007-10-16 12:35:00,51.66,51.67,51.64,51.66,386100.0,35.2834,35.2903,35.2698,35.2834,386100.0
2007-10-16 12:40:00,51.66,51.69,51.63,51.66,390600.0,35.2834,35.3039,35.2629,35.2834,390600.0
2007-10-16 12:45:00,51.66,51.77,51.65,51.76,309000.0,35.2834,35.3586,35.2766,35.3517,309000.0
2007-10-16 12:50:00,51.76,51.78,51.74,51.76,211200.0,35.3517,35.3654,35.3381,35.3517,211200.0
2007-10-16 12:55:00,51.76,51.78,51.74,51.76,368400.0,35.3517,35.3654,35.3381,35.3517,368400.0
2007-10-16 13:00:00,51.76,51.76,51.63,51.68,296400.0,35.3517,35.3517,35.2629,35.2971,296400.0
2007-10-16 13:05:00,51.68,51.69,51.58,51.61,667500.0,35.2971,35.3039,35.2288,35.2493,667500.0
2007-10-16 13:10:00,51.61,51.64,51.53,51.54,346200.0,35.2493,35.2698,35.1946,35.2015,346200.0
2007-10-16 13:15:00,51.54,51.55,51.44,51.53,439500.0,35.2015,35.2083,35.1332,35.1946,439500.0
2007-10-16 13:20:00,51.52,51.56,51.52,51.56,422400.0,35.1878,35.2151,35.1878,35.2151,422400.0
2007-10-16 13:25:00,51.56,51.64,51.55,51.57,496800.0,35.2151,35.2698,35.2083,35.222,496800.0
2007-10-16 13:30:00,51.55,51.67,51.48,51.56,677400.0,35.2083,35.2903,35.1605,35.2151,677400.0
2007-10-16 13:35:00,51.56,51.62,51.56,51.57,528900.0,35.2151,35.2561,35.2151,35.222,528900.0
2007-10-16 13:40:00,51.57,51.58,51.49,51.57,561000.0,35.222,35.2288,35.1673,35.222,561000.0
2007-10-16 13:45:00,51.57,51.66,51.51,51.52,558600.0,35.222,35.2834,35.181,35.1878,558600.0
2007-10-16 13:50:00,51.52,51.53,51.48,51.48,648300.0,35.1878,35.1946,35.1605,35.1605,648300.0
2007-10-16 13:55:00,51.49,51.56,51.48,51.55,483900.0,35.1673,35.2151,35.1605,35.2083,483900.0
2007-10-16 14:00:00,51.55,51.63,51.5,51.63,443400.0,35.2083,35.2629,35.1742,35.2629,443400.0
2007-10-16 14:05:00,51.63,51.73,51.5,51.54,1391100.0,35.2629,35.3312,35.1742,35.2015,1391100.0
2007-10-16 14:10:00,51.54,51.6,51.49,51.52,599700.0,35.2015,35.2424,35.1673,35.1878,599700.0
2007-10-16 14:15:00,51.53,51.59,51.49,51.53,839400.0,35.1946,35.2356,35.1673,35.1946,839400.0
2007-10-16 14:20:00,51.53,51.55,51.48,51.5,806100.0,35.1946,35.2083,35.1605,35.1742,806100.0
2007-10-16 14:25:00,51.49,51.5,51.43,51.44,444000.0,35.1673,35.1742,35.1263,35.1332,444000.0
2007-10-16 14:30:00,51.44,51.46,51.32,51.34,1417500.0,35.1332,35.1468,35.0512,35.0649,1417500.0
2007-10-16 14:35:00,51.34,51.36,51.26,51.29,1269000.0,35.0649,35.0785,35.0102,35.0307,1269000.0
2007-10-16 14:40:00,51.29,51.39,51.29,51.32,675000.0,35.0307,35.099,35.0307,35.0512,675000.0
2007-10-16 14:45:00,51.31,51.38,51.29,51.33,325500.0,35.0444,35.0922,35.0307,35.058,325500.0
2007-10-16 14:50:00,51.33,51.4,51.29,51.3,488400.0,35.058,35.1059,35.0307,35.0376,488400.0
2007-10-16 14:55:00,51.29,51.35,51.27,51.33,767100.0,35.0307,35.0717,35.0171,35.058,767100.0
2007-10-16 15:00:00,51.33,51.44,51.33,51.39,393600.0,35.058,35.1332,35.058,35.099,393600.0
2007-10-16 15:05:00,51.39,51.41,51.3,51.35,938100.0,35.099,35.1127,35.0376,35.0717,938100.0
2007-10-16 15:10:00,51.35,51.36,51.18,51.26,1084500.0,35.0717,35.0785,34.9556,35.0102,1084500.0
2007-10-16 15:15:00,51.26,51.37,51.25,51.33,738600.0,35.0102,35.0854,35.0034,35.058,738600.0
2007-10-16 15:20:00,51.33,51.44,51.33,51.4,746700.0,35.058,35.1332,35.058,35.1059,746700.0
2007-10-16 15:25:00,51.4,51.48,51.37,51.37,1023600.0,35.1059,35.1605,35.0854,35.0854,1023600.0
2007-10-16 15:30:00,51.37,51.46,51.32,51.46,646500.0,35.0854,35.1468,35.0512,35.1468,646500.0
2007-10-16 15:35:00,51.46,51.58,51.44,51.51,682500.0,35.1468,35.2288,35.1332,35.181,682500.0
2007-10-16 15:40:00,51.5,51.51,51.38,51.48,859200.0,35.1742,35.181,35.0922,35.1605,859200.0
2007-10-16 15:45:00,51.48,51.53,51.39,51.42,1301400.0,35.1605,35.1946,35.099,35.1195,1301400.0
2007-10-16 15:50:00,51.42,51.54,51.41,51.45,1050900.0,35.1195,35.2015,35.1127,35.14,1050900.0
2007-10-16 15:55:00,51.45,51.56,51.4,51.4,1811700.0,35.14,35.2151,35.1059,35.1059,1811700.0
2007-10-17 09:30:00,52.73,52.9,52.63,52.68,1254000.0,36.0142,36.1303,35.9459,35.9801,1254000.0
2007-10-17 09:35:00,52.7,52.72,52.58,52.68,1076400.0,35.9937,36.0074,35.9118,35.9801,1076400.0
2007-10-17 09:40:00,52.68,52.7,52.6,52.63,791100.0,35.9801,35.9937,35.9254,35.9459,791100.0
2007-10-17 09:45:00,52.63,52.65,52.55,52.63,769500.0,35.9459,35.9596,35.8913,35.9459,769500.0
2007-10-17 09:50:00,52.63,52.65,52.6,52.61,1032900.0,35.9459,35.9596,35.9254,35.9323,1032900.0
2007-10-17 09:55:00,52.62,52.62,52.53,52.6,1109700.0,35.9391,35.9391,35.8776,35.9254,1109700.0
2007-10-17 10:00:00,52.61,52.64,52.53,52.62,1030800.0,35.9323,35.9528,35.8776,35.9391,1030800.0
2007-10-17 10:05:00,52.62,52.78,52.62,52.76,1684200.0,35.9391,36.0484,35.9391,36.0347,1684200.0
2007-10-17 10:10:00,52.76,52.78,52.71,52.76,1305300.0,36.0347,36.0484,36.0006,36.0347,1305300.0
2007-10-17 10:15:00,52.76,52.81,52.71,52.8,774600.0,36.0347,36.0689,36.0006,36.062,774600.0
2007-10-17 10:20:00,52.8,52.94,52.77,52.87,996900.0,36.062,36.1577,36.0416,36.1099,996900.0
2007-10-17 10:25:00,52.87,52.9,52.78,52.82,561600.0,36.1099,36.1303,36.0484,36.0757,561600.0
2007-10-17 10:30:00,52.82,52.95,52.81,52.93,648900.0,36.0757,36.1645,36.0689,36.1508,648900.0
2007-10-17 10:35:00,52.93,52.97,52.69,52.73,547200.0,36.1508,36.1782,35.9869,36.0142,547200.0
2007-10-17 10:40:00,52.72,52.74,52.58,52.58,778200.0,36.0074,36.0211,35.9118,35.9118,778200.0
2007-10-17 10:45:00,52.59,52.64,52.58,52.6,1044300.0,35.9186,35.9528,35.9118,35.9254,1044300.0
2007-10-17 10:50:00,52.6,52.79,52.6,52.7,655500.0,35.9254,36.0552,35.9254,35.9937,655500.0
2007-10-17 10:55:00,52.7,52.76,52.64,52.68,360900.0,35.9937,36.0347,35.9528,35.9801,360900.0
2007-10-17 11:00:00,52.67,52.69,52.61,52.67,714900.0,35.9733,35.9869,35.9323,35.9733,714900.0
2007-10-17 11:05:00,52.67,52.68,52.51,52.53,583500.0,35.9733,35.9801,35.864,35.8776,583500.0
2007-10-17 11:10:00,52.53,52.62,52.51,52.6,784500.0,35.8776,35.9391,35.864,35.9254,784500.0
2007-10-17 11:15:00,52.6,52.69,52.59,52.65,500400.0,35.9254,35.9869,35.9186,35.9596,500400.0
2007-10-17 11:20:00,52.66,52.75,52.59,52.64,539100.0,35.9664,36.0279,35.9186,35.9528,539100.0
2007-10-17 11:25:00,52.64,52.66,52.61,52.65,459300.0,35.9528,35.9664,35.9323,35.9596,459300.0
2007-10-17 11:30:00,52.64,52.73,52.64,52.73,406500.0,35.9528,36.0142,35.9528,36.0142,406500.0
2007-10-17 11:35:00,52.73,52.74,52.69,52.73,332100.0,36.0142,36.0211,35.9869,36.0142,332100.0
2007-10-17 11:40:00,52.73,52.8,52.71,52.78,273000.0,36.0142,36.062,36.0006,36.0484,273000.0
2007-10-17 11:45:00,52.78,52.79,52.75,52.76,153600.0,36.0484,36.0552,36.0279,36.0347,153600.0
2007-10-17 11:50:00,52.75,52.85,52.75,52.81,162600.0,36.0279,36.0962,36.0279,36.0689,162600.0
2007-10-17 11:55:00,52.82,52.82,52.75,52.78,239100.0,36.0757,36.0757,36.0279,36.0484,239100.0
2007-10-17 12:00:00,52.79,52.82,52.74,52.8,204300.0,36.0552,36.0757,36.0211,36.062,204300.0
2007-10-17 12:05:00,52.81,52.82,52.78,52.81,229500.0,36.0689,36.0757,36.0484,36.0689,229500.0
2007-10-17 12:10:00,52.81,52.81,52.69,52.7,397500.0,36.0689,36.0689,35.9869,35.9937,397500.0
2007-10-17 12:15:00,52.74,52.8,52.71,52.73,500100.0,36.0211,36.062,36.0006,36.0142,500100.0
2007-10-17 12:20:00,52.73,52.74,52.62,52.63,242100.0,36.0142,36.0211,35.9391,35.9459,242100.0
2007-10-17 12:25:00,52.63,52.8,52.52,52.56,889800.0,35.9459,36.062,35.8708,35.8981,889800.0
2007-10-17 12:30:00,52.56,52.59,52.41,52.43,1377000.0,35.8981,35.9186,35.7957,35.8093,1377000.0
2007-10-17 12:35:00,52.44,52.48,52.39,52.43,429000.0,35.8162,35.8435,35.782,35.8093,429000.0
2007-10-17 12:40:00,52.43,52.53,52.42,52.51,516000.0,35.8093,35.8776,35.8025,35.864,516000.0
2007-10-17 12:45:00,52.5,52.54,52.45,52.54,282300.0,35.8571,35.8845,35.823,35.8845,282300.0
2007-10-17 12:50:00,52.53,52.59,52.45,52.45,320100.0,35.8776,35.9186,35.823,35.823,320100.0
2007-10-17 12:55:00,52.46,52.47,52.29,52.32,790800.0,35.8298,35.8367,35.7137,35.7342,790800.0
2007-10-17 13:00:00,52.32,52.34,52.25,52.31,810900.0,35.7342,35.7479,35.6864,35.7274,810900.0
2007-10-17 13:05:00,52.31,52.38,52.01,52.02,1403100.0,35.7274,35.7752,35.5225,35.5293,1403100.0
2007-10-17 13:10:00,52.02,52.22,51.93,52.2,1330200.0,35.5293,35.6659,35.4678,35.6522,1330200.0
2007-10-17 13:15:00,52.2,52.25,52.14,52.17,510000.0,35.6522,35.6864,35.6113,35.6318,510000.0
2007-10-17 13:20:00,52.17,52.22,52.11,52.16,379200.0,35.6318,35.6659,35.5908,35.6249,379200.0
2007-10-17 13:25:00,52.17,52.22,52.0,52.05,452400.0,35.6318,35.6659,35.5156,35.5498,452400.0
2007-10-17 13:30:00,52.06,52.17,52.05,52.07,822000.0,35.5566,35.6318,35.5498,35.5635,822000.0
2007-10-17 13:35:00,52.07,52.29,52.06,52.19,685200.0,35.5635,35.7137,35.5566,35.6454,685200.0
2007-10-17 13:40:00,52.19,52.21,52.09,52.11,592800.0,35.6454,35.6591,35.5771,35.5908,592800.0
2007-10-17 13:45:00,52.11,52.15,52.03,52.03,579900.0,35.5908,35.6181,35.5361,35.5361,579900.0
2007-10-17 13:50:00,52.03,52.03,51.7,51.74,878100.0,35.5361,35.5361,35.3107,35.3381,878100.0
2007-10-17 13:55:00,51.74,51.86,51.71,51.84,1266600.0,35.3381,35.42,35.3176,35.4064,1266600.0
2007-10-17 14:00:00,51.84,52.0,51.73,51.88,990000.0,35.4064,35.5156,35.3312,35.4337,990000.0
2007-10-17 14:05:00,51.87,52.15,51.87,52.15,653700.0,35.4269,35.6181,35.4269,35.6181,653700.0
2007-10-17 14:10:00,52.15,52.15,51.89,51.94,705300.0,35.6181,35.6181,35.4405,35.4747,705300.0
2007-10-17 14:15:00,51.92,51.95,51.81,51.93,393900.0,35.461,35.4815,35.3859,35.4678,393900.0
2007-10-17 14:20:00,51.92,51.95,51.85,51.87,531000.0,35.461,35.4815,35.4132,35.4269,531000.0
2007-10-17 14:25:00,51.87,51.91,51.8,51.88,1033500.0,35.4269,35.4542,35.379,35.4337,1033500.0
2007-10-17 14:30:00,51.9,51.91,51.73,51.86,429600.0,35.4473,35.4542,35.3312,35.42,429600.0
2007-10-17 14:35:00,51.84,51.94,51.8,51.93,311700.0,35.4064,35.4747,35.379,35.4678,311700.0
2007-10-17 14:40:00,51.94,52.09,51.92,52.08,427200.0,35.4747,35.5771,35.461,35.5703,427200.0
2007-10-17 14:45:00,52.09,52.16,52.06,52.08,710100.0,35.5771,35.6249,35.5566,35.5703,710100.0
2007-10-17 14:50:00,52.07,52.13,51.96,51.97,957300.0,35.5635,35.6044,35.4883,35.4952,957300.0
2007-10-17 14:55:00,51.97,52.16,51.96,52.14,653400.0,35.4952,35.6249,35.4883,35.6113,653400.0
2007-10-17 15:00:00,52.14,52.31,52.12,52.28,1069500.0,35.6113,35.7274,35.5976,35.7069,1069500.0
2007-10-17 15:05:00,52.27,52.35,52.1,52.33,1854600.0,35.7001,35.7547,35.5839,35.741,1854600.0
2007-10-17 15:10:00,52.33,52.35,52.24,52.35,583500.0,35.741,35.7547,35.6796,35.7547,583500.0
2007-10-17 15:15:00,52.35,52.43,52.28,52.3,2372700.0,35.7547,35.8093,35.7069,35.7205,2372700.0
2007-10-17 15:20:00,52.29,52.36,52.29,52.31,904200.0,35.7137,35.7615,35.7137,35.7274,904200.0
2007-10-17 15:25:00,52.31,52.34,52.28,52.33,968700.0,35.7274,35.7479,35.7069,35.741,968700.0
2007-10-17 15:30:00,52.33,52.37,52.21,52.29,1841400.0,35.741,35.7684,35.6591,35.7137,1841400.0
2007-10-17 15:35:00,52.28,52.38,52.25,52.28,588600.0,35.7069,35.7752,35.6864,35.7069,588600.0
2007-10-17 15:40:00,52.28,52.52,52.26,52.47,1056900.0,35.7069,35.8708,35.6932,35.8367,1056900.0
2007-10-17 15:45:00,52.47,52.63,52.47,52.61,1343100.0,35.8367,35.9459,35.8367,35.9323,1343100.0
2007-10-17 15:50:00,52.61,52.65,52.57,52.63,1119300.0,35.9323,35.9596,35.905,35.9459,1119300.0
2007-10-17 15:55:00,52.63,52.81,52.63,52.77,2063700.0,35.9459,36.0689,35.9459,36.0416,2063700.0
2007-10-18 09:30:00,51.83,51.92,51.76,51.88,1478400.0,35.3995,35.461,35.3517,35.4337,1478400.0
2007-10-18 09:35:00,51.89,52.18,51.79,52.09,1738200.0,35.4405,35.6386,35.3722,35.5771,1738200.0
2007-10-18 09:40:00,52.1,52.29,52.04,52.09,2487000.0,35.5839,35.7137,35.543,35.5771,2487000.0
2007-10-18 09:45:00,52.09,52.14,51.97,52.01,578400.0,35.5771,35.6113,35.4952,35.5225,578400.0
2007-10-18 09:50:00,52.01,52.02,51.86,51.91,470100.0,35.5225,35.5293,35.42,35.4542,470100.0
2007-10-18 09:55:00,51.91,52.01,51.89,51.96,702300.0,35.4542,35.5225,35.4405,35.4883,702300.0
2007-10-18 10:00:00,51.96,51.99,51.82,51.84,1487700.0,35.4883,35.5088,35.3927,35.4064,1487700.0
2007-10-18 10:05:00,51.84,51.92,51.77,51.91,791100.0,35.4064,35.461,35.3586,35.4542,791100.0
2007-10-18 10:10:00,51.91,52.03,51.88,51.99,822300.0,35.4542,35.5361,35.4337,35.5088,822300.0
2007-10-18 10:15:00,51.99,52.14,51.94,52.12,1204200.0,35.5088,35.6113,35.4747,35.5976,1204200.0
2007-10-18 10:20:00,52.12,52.17,52.05,52.07,264000.0,35.5976,35.6318,35.5498,35.5635,264000.0
2007-10-18 10:25:00,52.07,52.25,52.02,52.25,636900.0,35.5635,35.6864,35.5293,35.6864,636900.0
2007-10-18 10:30:00,52.25,52.28,52.21,52.24,591900.0,35.6864,35.7069,35.6591,35.6796,591900.0
2007-10-18 10:35:00,52.24,52.27,52.15,52.22,416100.0,35.6796,35.7001,35.6181,35.6659,416100.0
2007-10-18 10:40:00,52.22,52.27,52.16,52.17,428700.0,35.6659,35.7001,35.6249,35.6318,428700.0
2007-10-18 10:45:00,52.17,52.21,52.12,52.16,499800.0,35.6318,35.6591,35.5976,35.6249,499800.0
2007-10-18 10:50:00,52.16,52.24,52.16,52.22,395100.0,35.6249,35.6796,35.6249,35.6659,395100.0
2007-10-18 10:55:00,52.22,52.26,52.2,52.23,156300.0,35.6659,35.6932,35.6522,35.6727,156300.0
2007-10-18 11:00:00,52.23,52.29,52.19,52.25,216900.0,35.6727,35.7137,35.6454,35.6864,216900.0
2007-10-18 11:05:00,52.25,52.38,52.25,52.32,351000.0,35.6864,35.7752,35.6864,35.7342,351000.0
2007-10-18 11:10:00,52.32,52.32,52.14,52.17,355800.0,35.7342,35.7342,35.6113,35.6318,355800.0
2007-10-18 11:15:00,52.18,52.21,52.07,52.12,510900.0,35.6386,35.6591,35.5635,35.5976,510900.0
2007-10-18 11:20:00,52.12,52.17,52.07,52.13,170700.0,35.5976,35.6318,35.5635,35.6044,170700.0
2007-10-18 11:25:00,52.13,52.2,52.08,52.18,250800.0,35.6044,35.6522,35.5703,35.6386,250800.0
2007-10-18 11:30:00,52.18,52.25,52.18,52.24,161700.0,35.6386,35.6864,35.6386,35.6796,161700.0
2007-10-18 11:35:00,52.24,52.3,52.19,52.29,167100.0,35.6796,35.7205,35.6454,35.7137,167100.0
2007-10-18 11:40:00,52.3,52.33,52.21,52.21,162000.0,35.7205,35.741,35.6591,35.6591,162000.0
2007-10-18 11:45:00,52.21,52.28,52.16,52.23,172200.0,35.6591,35.7069,35.6249,35.6727,172200.0
2007-10-18 11:50:00,52.23,52.28,52.19,52.27,94200.0,35.6727,35.7069,35.6454,35.7001,94200.0
2007-10-18 11:55:00,52.26,52.3,52.25,52.29,90000.0,35.6932,35.7205,35.6864,35.7137,90000.0
2007-10-18 12:00:00,52.29,52.31,52.21,52.21,201300.0,35.7137,35.7274,35.6591,35.6591,201300.0
2007-10-18 12:05:00,52.21,52.26,52.18,52.22,92100.0,35.6591,35.6932,35.6386,35.6659,92100.0
2007-10-18 12:10:00,52.21,52.26,52.17,52.17,125100.0,35.6591,35.6932,35.6318,35.6318,125100.0
2007-10-18 12:15:00,52.17,52.2,52.13,52.13,236700.0,35.6318,35.6522,35.6044,35.6044,236700.0
2007-10-18 12:20:00,52.13,52.23,52.13,52.2,175800.0,35.6044,35.6727,35.6044,35.6522,175800.0
2007-10-18 12:25:00,52.2,52.24,52.18,52.22,60600.0,35.6522,35.6796,35.6386,35.6659,60600.0
2007-10-18 12:30:00,52.24,52.24,52.18,52.2,117600.0,35.6796,35.6796,35.6386,35.6522,117600.0
2007-10-18 12:35:00,52.2,52.27,52.18,52.2,171000.0,35.6522,35.7001,35.6386,35.6522,171000.0
2007-10-18 12:40:00,52.2,52.25,52.19,52.22,138900.0,35.6522,35.6864,35.6454,35.6659,138900.0
2007-10-18 12:45:00,52.22,52.26,52.22,52.24,120600.0,35.6659,35.6932,35.6659,35.6796,120600.0
2007-10-18 12:50:00,52.24,52.32,52.23,52.27,1269900.0,35.6796,35.7342,35.6727,35.7001,1269900.0
2007-10-18 12:55:00,52.27,52.28,52.22,52.28,270600.0,35.7001,35.7069,35.6659,35.7069,270600.0
2007-10-18 13:00:00,52.27,52.29,52.23,52.24,272400.0,35.7001,35.7137,35.6727,35.6796,272400.0
2007-10-18 13:05:00,52.24,52.29,52.24,52.28,157500.0,35.6796,35.7137,35.6796,35.7069,157500.0
2007-10-18 13:10:00,52.28,52.29,52.22,52.25,377700.0,35.7069,35.7137,35.6659,35.6864,377700.0
2007-10-18 13:15:00,52.26,52.39,52.22,52.37,210300.0,35.6932,35.782,35.6659,35.7684,210300.0
2007-10-18 13:20:00,52.37,52.4,52.33,52.37,184500.0,35.7684,35.7888,35.741,35.7684,184500.0
2007-10-18 13:25:00,52.37,52.41,52.36,52.39,1011300.0,35.7684,35.7957,35.7615,35.782,1011300.0
2007-10-18 13:30:00,52.39,52.57,52.38,52.55,557400.0,35.782,35.905,35.7752,35.8913,557400.0
2007-10-18 13:35:00,52.54,52.56,52.49,52.51,299700.0,35.8845,35.8981,35.8503,35.864,299700.0
2007-10-18 13:40:00,52.52,52.57,52.51,52.54,305700.0,35.8708,35.905,35.864,35.8845,305700.0
2007-10-18 13:45:00,52.54,52.59,52.51,52.59,546300.0,35.8845,35.9186,35.864,35.9186,546300.0
2007-10-18 13:50:00,52.59,52.65,52.56,52.6,510000.0,35.9186,35.9596,35.8981,35.9254,510000.0
2007-10-18 13:55:00,52.62,52.72,52.61,52.69,678300.0,35.9391,36.0074,35.9323,35.9869,678300.0
2007-10-18 14:00:00,52.69,52.9,52.66,52.88,1109400.0,35.9869,36.1303,35.9664,36.1167,1109400.0
2007-10-18 14:05:00,52.88,52.9,52.74,52.75,645900.0,36.1167,36.1303,36.0211,36.0279,645900.0
2007-10-18 14:10:00,52.76,52.81,52.75,52.76,293400.0,36.0347,36.0689,36.0279,36.0347,293400.0
2007-10-18 14:15:00,52.76,52.78,52.63,52.68,569700.0,36.0347,36.0484,35.9459,35.9801,569700.0
2007-10-18 14:20:00,52.69,52.71,52.66,52.66,218400.0,35.9869,36.0006,35.9664,35.9664,218400.0
2007-10-18 14:25:00,52.66,52.83,52.62,52.67,386400.0,35.9664,36.0825,35.9391,35.9733,386400.0
2007-10-18 14:30:00,52.67,52.71,52.61,52.71,1174500.0,35.9733,36.0006,35.9323,36.0006,1174500.0
2007-10-18 14:35:00,52.7,52.78,52.68,52.76,1622100.0,35.9937,36.0484,35.9801,36.0347,1622100.0
2007-10-18 14:40:00,52.76,52.84,52.74,52.81,1076400.0,36.0347,36.0894,36.0211,36.0689,1076400.0
2007-10-18 14:45:00,52.8,52.81,52.6,52.6,408000.0,36.062,36.0689,35.9254,35.9254,408000.0
2007-10-18 14:50:00,52.6,52.66,52.59,52.64,468900.0,35.9254,35.9664,35.9186,35.9528,468900.0
2007-10-18 14:55:00,52.65,52.77,52.63,52.75,623400.0,35.9596,36.0416,35.9459,36.0279,623400.0
2007-10-18 15:00:00,52.75,52.9,52.7,52.9,372300.0,36.0279,36.1303,35.9937,36.1303,372300.0
2007-10-18 15:05:00,52.9,52.96,52.87,52.94,960000.0,36.1303,36.1713,36.1099,36.1577,960000.0
2007-10-18 15:10:00,52.94,53.05,52.92,53.01,1294800.0,36.1577,36.2328,36.144,36.2055,1294800.0
2007-10-18 15:15:00,53.01,53.04,52.92,53.0,906000.0,36.2055,36.226,36.144,36.1986,906000.0
2007-10-18 15:20:00,53.0,53.04,52.96,52.97,537600.0,36.1986,36.226,36.1713,36.1782,537600.0
2007-10-18 15:25:00,52.97,53.02,52.94,52.96,409500.0,36.1782,36.2123,36.1577,36.1713,409500.0
2007-10-18 15:30:00,52.96,52.99,52.94,52.97,422100.0,36.1713,36.1918,36.1577,36.1782,422100.0
2007-10-18 15:35:00,52.96,53.07,52.96,53.0,1888200.0,36.1713,36.2464,36.1713,36.1986,1888200.0
2007-10-18 15:40:00,53.0,53.04,52.99,53.0,814800.0,36.1986,36.226,36.1918,36.1986,814800.0
2007-10-18 15:45:00,53.01,53.01,52.93,53.0,1375800.0,36.2055,36.2055,36.1508,36.1986,1375800.0
2007-10-18 15:50:00,53.0,53.03,52.99,53.02,1287300.0,36.1986,36.2191,36.1918,36.2123,1287300.0
2007-10-18 15:55:00,53.03,53.09,52.98,53.07,2566200.0,36.2191,36.2601,36.185,36.2464,2566200.0
2007-10-19 09:30:00,52.63,52.66,52.44,52.45,2206800.0,35.9459,35.9664,35.8162,35.823,2206800.0
2007-10-19 09:35:00,52.46,52.5,52.27,52.27,1741200.0,35.8298,35.8571,35.7001,35.7001,1741200.0
2007-10-19 09:40:00,52.27,52.32,52.18,52.29,1668900.0,35.7001,35.7342,35.6386,35.7137,1668900.0
2007-10-19 09:45:00,52.29,52.46,52.23,52.33,2415000.0,35.7137,35.8298,35.6727,35.741,2415000.0
2007-10-19 09:50:00,52.34,52.4,52.29,52.33,805500.0,35.7479,35.7888,35.7137,35.741,805500.0
2007-10-19 09:55:00,52.32,52.38,52.27,52.34,835200.0,35.7342,35.7752,35.7001,35.7479,835200.0
2007-10-19 10:00:00,52.35,52.39,52.14,52.16,1080300.0,35.7547,35.782,35.6113,35.6249,1080300.0
2007-10-19 10:05:00,52.15,52.16,52.05,52.08,1505100.0,35.6181,35.6249,35.5498,35.5703,1505100.0
2007-10-19 10:10:00,52.08,52.24,52.05,52.17,1737000.0,35.5703,35.6796,35.5498,35.6318,1737000.0
2007-10-19 10:15:00,52.16,52.19,52.09,52.1,343200.0,35.6249,35.6454,35.5771,35.5839,343200.0
2007-10-19 10:20:00,52.1,52.2,52.09,52.2,380400.0,35.5839,35.6522,35.5771,35.6522,380400.0
2007-10-19 10:25:00,52.2,52.49,52.18,52.2,555900.0,35.6522,35.8503,35.6386,35.6522,555900.0
2007-10-19 10:30:00,52.2,52.2,52.01,52.02,657000.0,35.6522,35.6522,35.5225,35.5293,657000.0
2007-10-19 10:35:00,52.03,52.11,52.0,52.07,1685400.0,35.5361,35.5908,35.5156,35.5635,1685400.0
2007-10-19 10:40:00,52.07,52.07,51.88,51.9,1941000.0,35.5635,35.5635,35.4337,35.4473,1941000.0
2007-10-19 10:45:00,51.9,51.94,51.79,51.83,961500.0,35.4473,35.4747,35.3722,35.3995,961500.0
2007-10-19 10:50:00,51.82,51.86,51.73,51.74,1861800.0,35.3927,35.42,35.3312,35.3381,1861800.0
2007-10-19 10:55:00,51.74,51.75,51.41,51.42,2300400.0,35.3381,35.3449,35.1127,35.1195,2300400.0
2007-10-19 11:00:00,51.42,51.56,51.38,51.46,2315400.0,35.1195,35.2151,35.0922,35.1468,2315400.0
2007-10-19 11:05:00,51.46,51.64,51.43,51.59,2083500.0,35.1468,35.2698,35.1263,35.2356,2083500.0
2007-10-19 11:10:00,51.59,51.66,51.55,51.6,768600.0,35.2356,35.2834,35.2083,35.2424,768600.0
2007-10-19 11:15:00,51.61,51.64,51.55,51.6,538200.0,35.2493,35.2698,35.2083,35.2424,538200.0
2007-10-19 11:20:00,51.6,51.61,51.45,51.51,587700.0,35.2424,35.2493,35.14,35.181,587700.0
2007-10-19 11:25:00,51.51,51.6,51.47,51.59,797100.0,35.181,35.2424,35.1537,35.2356,797100.0
2007-10-19 11:30:00,51.59,51.6,51.31,51.33,1018500.0,35.2356,35.2424,35.0444,35.058,1018500.0
2007-10-19 11:35:00,51.33,51.45,51.32,51.35,851400.0,35.058,35.14,35.0512,35.0717,851400.0
2007-10-19 11:40:00,51.35,51.46,51.32,51.46,783600.0,35.0717,35.1468,35.0512,35.1468,783600.0
2007-10-19 11:45:00,51.46,51.56,51.38,51.49,646200.0,35.1468,35.2151,35.0922,35.1673,646200.0
2007-10-19 11:50:00,51.51,51.68,51.51,51.65,1054200.0,35.181,35.2971,35.181,35.2766,1054200.0
2007-10-19 11:55:00,51.65,51.7,51.58,51.63,571500.0,35.2766,35.3107,35.2288,35.2629,571500.0
2007-10-19 12:00:00,51.63,51.65,51.44,51.47,850500.0,35.2629,35.2766,35.1332,35.1537,850500.0
2007-10-19 12:05:00,51.47,51.57,51.45,51.56,570900.0,35.1537,35.222,35.14,35.2151,570900.0
2007-10-19 12:10:00,51.57,51.66,51.54,51.62,664800.0,35.222,35.2834,35.2015,35.2561,664800.0
2007-10-19 12:15:00,51.62,51.79,51.61,51.72,546600.0,35.2561,35.3722,35.2493,35.3244,546600.0
2007-10-19 12:20:00,51.72,51.72,51.57,51.58,445200.0,35.3244,35.3244,35.222,35.2288,445200.0
2007-10-19 12:25:00,51.58,51.63,51.5,51.53,431700.0,35.2288,35.2629,35.1742,35.1946,431700.0
2007-10-19 12:30:00,51.52,51.6,51.5,51.57,535200.0,35.1878,35.2424,35.1742,35.222,535200.0
2007-10-19 12:35:00,51.56,51.67,51.52,51.65,314100.0,35.2151,35.2903,35.1878,35.2766,314100.0
2007-10-19 12:40:00,51.65,51.73,51.58,51.58,633600.0,35.2766,35.3312,35.2288,35.2288,633600.0
2007-10-19 12:45:00,51.58,51.68,51.58,51.62,287400.0,35.2288,35.2971,35.2288,35.2561,287400.0
2007-10-19 12:50:00,51.62,51.64,51.54,51.56,330000.0,35.2561,35.2698,35.2015,35.2151,330000.0
2007-10-19 12:55:00,51.56,51.61,51.5,51.53,569100.0,35.2151,35.2493,35.1742,35.1946,569100.0
2007-10-19 13:00:00,51.53,51.55,51.43,51.44,288900.0,35.1946,35.2083,35.1263,35.1332,288900.0
2007-10-19 13:05:00,51.44,51.5,51.39,51.45,417300.0,35.1332,35.1742,35.099,35.14,417300.0
2007-10-19 13:10:00,51.45,51.51,51.43,51.48,236700.0,35.14,35.181,35.1263,35.1605,236700.0
2007-10-19 13:15:00,51.48,51.5,51.41,51.42,374100.0,35.1605,35.1742,35.1127,35.1195,374100.0
2007-10-19 13:20:00,51.42,51.44,51.31,51.31,876900.0,35.1195,35.1332,35.0444,35.0444,876900.0
2007-10-19 13:25:00,51.32,51.44,51.22,51.3,1258200.0,35.0512,35.1332,34.9829,35.0376,1258200.0
2007-10-19 13:30:00,51.3,51.47,51.3,51.33,438600.0,35.0376,35.1537,35.0376,35.058,438600.0
2007-10-19 13:35:00,51.32,51.38,51.3,51.34,262500.0,35.0512,35.0922,35.0376,35.0649,262500.0
2007-10-19 13:40:00,51.34,51.45,51.32,51.43,267300.0,35.0649,35.14,35.0512,35.1263,267300.0
2007-10-19 13:45:00,51.43,51.51,51.42,51.46,292500.0,35.1263,35.181,35.1195,35.1468,292500.0
2007-10-19 13:50:00,51.46,51.52,51.46,51.51,91500.0,35.1468,35.1878,35.1468,35.181,91500.0
2007-10-19 13:55:00,51.51,51.54,51.43,51.45,185100.0,35.181,35.2015,35.1263,35.14,185100.0
2007-10-19 14:00:00,51.46,51.46,51.32,51.38,574800.0,35.1468,35.1468,35.0512,35.0922,574800.0
2007-10-19 14:05:00,51.39,51.47,51.32,51.36,276900.0,35.099,35.1537,35.0512,35.0785,276900.0
2007-10-19 14:10:00,51.36,51.42,51.26,51.27,631800.0,35.0785,35.1195,35.0102,35.0171,631800.0
2007-10-19 14:15:00,51.26,51.3,51.2,51.23,688800.0,35.0102,35.0376,34.9693,34.9897,688800.0
2007-10-19 14:20:00,51.23,51.32,51.17,51.29,780900.0,34.9897,35.0512,34.9488,35.0307,780900.0
2007-10-19 14:25:00,51.3,51.37,51.22,51.28,449400.0,35.0376,35.0854,34.9829,35.0239,449400.0
2007-10-19 14:30:00,51.28,51.36,51.28,51.35,273900.0,35.0239,35.0785,35.0239,35.0717,273900.0
2007-10-19 14:35:00,51.35,51.36,51.2,51.27,636600.0,35.0717,35.0785,34.9693,35.0171,636600.0
2007-10-19 14:40:00,51.26,51.31,51.19,51.2,398400.0,35.0102,35.0444,34.9624,34.9693,398400.0
2007-10-19 14:45:00,51.2,51.25,51.15,51.22,660300.0,34.9693,35.0034,34.9351,34.9829,660300.0
2007-10-19 14:50:00,51.22,51.22,51.02,51.02,1642800.0,34.9829,34.9829,34.8463,34.8463,1642800.0
2007-10-19 14:55:00,51.02,51.08,50.96,51.02,996000.0,34.8463,34.8873,34.8053,34.8463,996000.0
2007-10-19 15:00:00,51.01,51.12,51.01,51.05,766200.0,34.8395,34.9146,34.8395,34.8668,766200.0
2007-10-19 15:05:00,51.06,51.11,50.99,51.08,664500.0,34.8736,34.9078,34.8258,34.8873,664500.0
2007-10-19 15:10:00,51.08,51.12,50.74,51.03,1378500.0,34.8873,34.9146,34.6551,34.8531,1378500.0
2007-10-19 15:15:00,51.03,51.04,50.89,50.91,1088400.0,34.8531,34.86,34.7575,34.7712,1088400.0
2007-10-19 15:20:00,50.92,50.92,50.33,50.76,2429100.0,34.778,34.778,34.375,34.6687,2429100.0
2007-10-19 15:25:00,50.76,50.85,50.3,50.77,663000.0,34.6687,34.7302,34.3546,34.6756,663000.0
2007-10-19 15:30:00,50.77,50.83,50.68,50.82,943200.0,34.6756,34.7165,34.6141,34.7097,943200.0
2007-10-19 15:35:00,50.81,50.94,50.69,50.91,1188300.0,34.7029,34.7917,34.6209,34.7712,1188300.0
2007-10-19 15:40:00,50.91,50.92,50.71,50.75,1154700.0,34.7712,34.778,34.6346,34.6619,1154700.0
2007-10-19 15:45:00,50.76,50.78,50.59,50.62,2085600.0,34.6687,34.6824,34.5526,34.5731,2085600.0
2007-10-19 15:50:00,50.61,50.85,50.06,50.74,2021700.0,34.5663,34.7302,34.1906,34.6551,2021700.0
2007-10-19 15:55:00,50.74,50.75,50.55,50.65,2341800.0,34.6551,34.6619,34.5253,34.5936,2341800.0
2007-10-22 09:30:00,50.23,50.23,49.66,49.81,1607700.0,34.3067,34.3067,33.9174,34.0199,1607700.0
2007-10-22 09:35:00,49.81,50.05,49.81,50.03,2061000.0,34.0199,34.1838,34.0199,34.1702,2061000.0
2007-10-22 09:40:00,50.04,50.3,50.02,50.26,1568700.0,34.177,34.3546,34.1633,34.3272,1568700.0
2007-10-22 09:45:00,50.27,50.35,50.09,50.35,1758600.0,34.3341,34.3887,34.2111,34.3887,1758600.0
2007-10-22 09:50:00,50.35,50.57,50.29,50.5,1964700.0,34.3887,34.539,34.3477,34.4912,1964700.0
2007-10-22 09:55:00,50.5,50.63,50.4,50.48,2962800.0,34.4912,34.5799,34.4229,34.4775,2962800.0
2007-10-22 10:00:00,50.48,50.56,50.42,50.42,1880400.0,34.4775,34.5321,34.4365,34.4365,1880400.0
2007-10-22 10:05:00,50.43,50.53,50.4,50.51,904500.0,34.4433,34.5116,34.4229,34.498,904500.0
2007-10-22 10:10:00,50.44,50.72,50.44,50.7,1694400.0,34.4502,34.6414,34.4502,34.6278,1694400.0
2007-10-22 10:15:00,50.7,50.73,50.57,50.7,1212300.0,34.6278,34.6482,34.539,34.6278,1212300.0
2007-10-22 10:20:00,50.72,50.72,50.64,50.68,697800.0,34.6414,34.6414,34.5868,34.6141,697800.0
2007-10-22 10:25:00,50.68,50.69,50.6,50.66,573300.0,34.6141,34.6209,34.5595,34.6004,573300.0
2007-10-22 10:30:00,50.66,50.69,50.58,50.62,1131900.0,34.6004,34.6209,34.5458,34.5731,1131900.0
2007-10-22 10:35:00,50.63,50.63,50.49,50.49,693000.0,34.5799,34.5799,34.4843,34.4843,693000.0
2007-10-22 10:40:00,50.5,50.57,50.45,50.52,487500.0,34.4912,34.539,34.457,34.5048,487500.0
2007-10-22 10:45:00,50.52,50.55,50.37,50.37,531300.0,34.5048,34.5253,34.4024,34.4024,531300.0
2007-10-22 10:50:00,50.37,50.38,50.11,50.13,1578600.0,34.4024,34.4092,34.2248,34.2384,1578600.0
2007-10-22 10:55:00,50.12,50.18,49.97,50.17,2712900.0,34.2316,34.2726,34.1292,34.2658,2712900.0
2007-10-22 11:00:00,50.17,50.18,50.04,50.06,940200.0,34.2658,34.2726,34.177,34.1906,940200.0
2007-10-22 11:05:00,50.06,50.15,50.0,50.1,642600.0,34.1906,34.2521,34.1497,34.218,642600.0
2007-10-22 11:10:00,50.1,50.18,50.02,50.06,877200.0,34.218,34.2726,34.1633,34.1906,877200.0
2007-10-22 11:15:00,50.05,50.08,50.0,50.03,361800.0,34.1838,34.2043,34.1497,34.1702,361800.0
2007-10-22 11:20:00,50.03,50.22,50.03,50.2,555900.0,34.1702,34.2999,34.1702,34.2863,555900.0
2007-10-22 11:25:00,50.21,50.33,50.21,50.33,420600.0,34.2931,34.375,34.2931,34.375,420600.0
2007-10-22 11:30:00,50.34,50.44,50.33,50.35,487200.0,34.3819,34.4502,34.375,34.3887,487200.0
2007-10-22 11:35:00,50.35,50.41,50.26,50.27,342600.0,34.3887,34.4297,34.3272,34.3341,342600.0
2007-10-22 11:40:00,50.27,50.37,50.25,50.31,450300.0,34.3341,34.4024,34.3204,34.3614,450300.0
2007-10-22 11:45:00,50.32,50.41,50.28,50.38,555300.0,34.3682,34.4297,34.3409,34.4092,555300.0
2007-10-22 11:50:00,50.37,50.47,50.35,50.45,397800.0,34.4024,34.4707,34.3887,34.457,397800.0
2007-10-22 11:55:00,50.45,50.52,50.41,50.5,472200.0,34.457,34.5048,34.4297,34.4912,472200.0
2007-10-22 12:00:00,50.5,50.5,50.39,50.4,303300.0,34.4912,34.4912,34.416,34.4229,303300.0
2007-10-22 12:05:00,50.4,50.4,50.33,50.34,656400.0,34.4229,34.4229,34.375,34.3819,656400.0
2007-10-22 12:10:00,50.34,50.34,50.24,50.29,218400.0,34.3819,34.3819,34.3136,34.3477,218400.0
2007-10-22 12:15:00,50.29,50.32,50.25,50.3,255600.0,34.3477,34.3682,34.3204,34.3546,255600.0
2007-10-22 12:20:00,50.3,50.34,50.27,50.3,269100.0,34.3546,34.3819,34.3341,34.3546,269100.0
2007-10-22 12:25:00,50.3,50.42,50.29,50.4,97800.0,34.3546,34.4365,34.3477,34.4229,97800.0
2007-10-22 12:30:00,50.4,50.44,50.38,50.42,173400.0,34.4229,34.4502,34.4092,34.4365,173400.0
2007-10-22 12:35:00,50.42,50.43,50.3,50.31,463800.0,34.4365,34.4433,34.3546,34.3614,463800.0
2007-10-22 12:40:00,50.32,50.42,50.29,50.42,157500.0,34.3682,34.4365,34.3477,34.4365,157500.0
2007-10-22 12:45:00,50.42,50.53,50.4,50.49,286500.0,34.4365,34.5116,34.4229,34.4843,286500.0
2007-10-22 12:50:00,50.5,50.72,50.5,50.69,761700.0,34.4912,34.6414,34.4912,34.6209,761700.0
2007-10-22 12:55:00,50.7,50.86,50.7,50.78,1082100.0,34.6278,34.737,34.6278,34.6824,1082100.0
2007-10-22 13:00:00,50.78,50.87,50.78,50.87,645600.0,34.6824,34.7439,34.6824,34.7439,645600.0
2007-10-22 13:05:00,50.87,51.0,50.82,50.86,693000.0,34.7439,34.8327,34.7097,34.737,693000.0
2007-10-22 13:10:00,50.87,50.9,50.78,50.83,638400.0,34.7439,34.7644,34.6824,34.7165,638400.0
2007-10-22 13:15:00,50.83,50.87,50.77,50.87,570900.0,34.7165,34.7439,34.6756,34.7439,570900.0
2007-10-22 13:20:00,50.87,50.9,50.78,50.81,731700.0,34.7439,34.7644,34.6824,34.7029,731700.0
2007-10-22 13:25:00,50.82,50.94,50.8,50.94,233400.0,34.7097,34.7917,34.6961,34.7917,233400.0
2007-10-22 13:30:00,50.95,51.02,50.92,50.99,504600.0,34.7985,34.8463,34.778,34.8258,504600.0
2007-10-22 13:35:00,50.99,51.03,50.88,50.92,858600.0,34.8258,34.8531,34.7507,34.778,858600.0
2007-10-22 13:40:00,50.92,50.98,50.89,50.92,549000.0,34.778,34.819,34.7575,34.778,549000.0
2007-10-22 13:45:00,50.92,51.06,50.91,51.05,735300.0,34.778,34.8736,34.7712,34.8668,735300.0
2007-10-22 13:50:00,51.06,51.07,50.87,50.89,442500.0,34.8736,34.8805,34.7439,34.7575,442500.0
2007-10-22 13:55:00,50.89,50.92,50.84,50.84,395100.0,34.7575,34.778,34.7234,34.7234,395100.0
2007-10-22 14:00:00,50.83,50.94,50.83,50.94,297900.0,34.7165,34.7917,34.7165,34.7917,297900.0
2007-10-22 14:05:00,50.93,50.98,50.88,50.91,546000.0,34.7848,34.819,34.7507,34.7712,546000.0
2007-10-22 14:10:00,50.91,50.95,50.85,50.86,232500.0,34.7712,34.7985,34.7302,34.737,232500.0
2007-10-22 14:15:00,50.86,50.97,50.84,50.93,142800.0,34.737,34.8122,34.7234,34.7848,142800.0
2007-10-22 14:20:00,50.93,50.97,50.92,50.95,279300.0,34.7848,34.8122,34.778,34.7985,279300.0
2007-10-22 14:25:00,50.94,51.01,50.83,50.83,540300.0,34.7917,34.8395,34.7165,34.7165,540300.0
2007-10-22 14:30:00,50.83,50.94,50.83,50.91,171900.0,34.7165,34.7917,34.7165,34.7712,171900.0
2007-10-22 14:35:00,50.91,50.92,50.69,50.72,565800.0,34.7712,34.778,34.6209,34.6414,565800.0
2007-10-22 14:40:00,50.71,50.87,50.7,50.85,465900.0,34.6346,34.7439,34.6278,34.7302,465900.0
2007-10-22 14:45:00,50.84,50.87,50.74,50.87,224400.0,34.7234,34.7439,34.6551,34.7439,224400.0
2007-10-22 14:50:00,50.86,50.86,50.74,50.78,283800.0,34.737,34.737,34.6551,34.6824,283800.0
2007-10-22 14:55:00,50.8,50.8,50.62,50.64,391500.0,34.6961,34.6961,34.5731,34.5868,391500.0
2007-10-22 15:00:00,50.61,50.68,50.54,50.55,584100.0,34.5663,34.6141,34.5185,34.5253,584100.0
2007-10-22 15:05:00,50.55,50.64,50.55,50.59,395700.0,34.5253,34.5868,34.5253,34.5526,395700.0
2007-10-22 15:10:00,50.59,50.67,50.54,50.66,485100.0,34.5526,34.6073,34.5185,34.6004,485100.0
2007-10-22 15:15:00,50.65,50.79,50.62,50.64,338100.0,34.5936,34.6892,34.5731,34.5868,338100.0
2007-10-22 15:20:00,50.66,50.68,50.58,50.59,436500.0,34.6004,34.6141,34.5458,34.5526,436500.0
2007-10-22 15:25:00,50.58,50.71,50.54,50.67,289800.0,34.5458,34.6346,34.5185,34.6073,289800.0
2007-10-22 15:30:00,50.66,50.8,50.66,50.76,301200.0,34.6004,34.6961,34.6004,34.6687,301200.0
2007-10-22 15:35:00,50.75,50.79,50.69,50.74,189000.0,34.6619,34.6892,34.6209,34.6551,189000.0
2007-10-22 15:40:00,50.73,50.84,50.73,50.84,564600.0,34.6482,34.7234,34.6482,34.7234,564600.0
2007-10-22 15:45:00,50.84,50.87,50.79,50.87,969900.0,34.7234,34.7439,34.6892,34.7439,969900.0
2007-10-22 15:50:00,50.87,51.05,50.83,51.05,1141800.0,34.7439,34.8668,34.7165,34.8668,1141800.0
2007-10-22 15:55:00,51.05,51.07,51.0,51.03,1030500.0,34.8668,34.8805,34.8327,34.8531,1030500.0
2007-10-23 09:30:00,51.85,52.45,51.5,52.16,3361200.0,35.4132,35.823,35.1742,35.6249,3361200.0
2007-10-23 09:35:00,52.12,52.32,52.05,52.17,1943700.0,35.5976,35.7342,35.5498,35.6318,1943700.0
2007-10-23 09:40:00,52.18,52.22,52.07,52.16,1087500.0,35.6386,35.6659,35.5635,35.6249,1087500.0
2007-10-23 09:45:00,52.15,52.15,52.02,52.04,541800.0,35.6181,35.6181,35.5293,35.543,541800.0
2007-10-23 09:50:00,52.04,52.19,52.01,52.16,1168500.0,35.543,35.6454,35.5225,35.6249,1168500.0
2007-10-23 09:55:00,52.16,52.21,52.03,52.08,1935000.0,35.6249,35.6591,35.5361,35.5703,1935000.0
2007-10-23 10:00:00,52.09,52.22,52.08,52.18,588000.0,35.5771,35.6659,35.5703,35.6386,588000.0
2007-10-23 10:05:00,52.19,52.38,52.16,52.37,1143600.0,35.6454,35.7752,35.6249,35.7684,1143600.0
2007-10-23 10:10:00,52.37,52.39,52.3,52.32,2584800.0,35.7684,35.782,35.7205,35.7342,2584800.0
2007-10-23 10:15:00,52.31,52.32,52.2,52.23,546600.0,35.7274,35.7342,35.6522,35.6727,546600.0
2007-10-23 10:20:00,52.23,52.23,52.1,52.12,792300.0,35.6727,35.6727,35.5839,35.5976,792300.0
2007-10-23 10:25:00,52.11,52.32,52.1,52.29,929700.0,35.5908,35.7342,35.5839,35.7137,929700.0
2007-10-23 10:30:00,52.29,52.34,52.28,52.33,578400.0,35.7137,35.7479,35.7069,35.741,578400.0
2007-10-23 10:35:00,52.33,52.33,52.21,52.27,274800.0,35.741,35.741,35.6591,35.7001,274800.0
2007-10-23 10:40:00,52.27,52.31,52.22,52.22,507000.0,35.7001,35.7274,35.6659,35.6659,507000.0
2007-10-23 10:45:00,52.22,52.3,52.19,52.28,630900.0,35.6659,35.7205,35.6454,35.7069,630900.0
2007-10-23 10:50:00,52.27,52.3,52.2,52.23,923100.0,35.7001,35.7205,35.6522,35.6727,923100.0
2007-10-23 10:55:00,52.22,52.22,52.07,52.08,507600.0,35.6659,35.6659,35.5635,35.5703,507600.0
2007-10-23 11:00:00,52.07,52.1,51.99,52.0,1000200.0,35.5635,35.5839,35.5088,35.5156,1000200.0
2007-10-23 11:05:00,52.0,52.01,51.84,51.87,1151100.0,35.5156,35.5225,35.4064,35.4269,1151100.0
2007-10-23 11:10:00,51.88,51.96,51.7,51.72,742200.0,35.4337,35.4883,35.3107,35.3244,742200.0
2007-10-23 11:15:00,51.73,51.85,51.71,51.78,693000.0,35.3312,35.4132,35.3176,35.3654,693000.0
2007-10-23 11:20:00,51.78,51.83,51.64,51.7,510000.0,35.3654,35.3995,35.2698,35.3107,510000.0
2007-10-23 11:25:00,51.7,51.82,51.66,51.79,723900.0,35.3107,35.3927,35.2834,35.3722,723900.0
2007-10-23 11:30:00,51.79,52.08,51.72,51.78,872100.0,35.3722,35.5703,35.3244,35.3654,872100.0
2007-10-23 11:35:00,51.78,51.96,51.78,51.95,297600.0,35.3654,35.4883,35.3654,35.4815,297600.0
2007-10-23 11:40:00,51.95,52.14,51.95,52.07,1992900.0,35.4815,35.6113,35.4815,35.5635,1992900.0
2007-10-23 11:45:00,52.07,52.18,52.06,52.12,1303500.0,35.5635,35.6386,35.5566,35.5976,1303500.0
2007-10-23 11:50:00,52.12,52.17,52.12,52.14,1033800.0,35.5976,35.6318,35.5976,35.6113,1033800.0
2007-10-23 11:55:00,52.14,52.26,52.07,52.18,600900.0,35.6113,35.6932,35.5635,35.6386,600900.0
2007-10-23 12:00:00,52.18,52.32,52.11,52.12,536400.0,35.6386,35.7342,35.5908,35.5976,536400.0
2007-10-23 12:05:00,52.13,52.15,52.07,52.07,191100.0,35.6044,35.6181,35.5635,35.5635,191100.0
2007-10-23 12:10:00,52.08,52.13,52.07,52.09,99600.0,35.5703,35.6044,35.5635,35.5771,99600.0
2007-10-23 12:15:00,52.09,52.16,52.05,52.14,116400.0,35.5771,35.6249,35.5498,35.6113,116400.0
2007-10-23 12:20:00,52.14,52.21,52.13,52.17,149700.0,35.6113,35.6591,35.6044,35.6318,149700.0
2007-10-23 12:25:00,52.16,52.19,52.09,52.1,185400.0,35.6249,35.6454,35.5771,35.5839,185400.0
2007-10-23 12:30:00,52.09,52.14,52.09,52.13,117600.0,35.5771,35.6113,35.5771,35.6044,117600.0
2007-10-23 12:35:00,52.13,52.18,52.1,52.15,144600.0,35.6044,35.6386,35.5839,35.6181,144600.0
2007-10-23 12:40:00,52.16,52.22,52.11,52.21,123600.0,35.6249,35.6659,35.5908,35.6591,123600.0
2007-10-23 12:45:00,52.21,52.25,52.19,52.21,229500.0,35.6591,35.6864,35.6454,35.6591,229500.0
2007-10-23 12:50:00,52.22,52.25,52.17,52.18,214200.0,35.6659,35.6864,35.6318,35.6386,214200.0
2007-10-23 12:55:00,52.2,52.2,52.13,52.14,123000.0,35.6522,35.6522,35.6044,35.6113,123000.0
2007-10-23 13:00:00,52.14,52.14,52.07,52.08,226800.0,35.6113,35.6113,35.5635,35.5703,226800.0
2007-10-23 13:05:00,52.07,52.22,52.07,52.22,159900.0,35.5635,35.6659,35.5635,35.6659,159900.0
2007-10-23 13:10:00,52.22,52.25,52.18,52.2,193200.0,35.6659,35.6864,35.6386,35.6522,193200.0
2007-10-23 13:15:00,52.21,52.31,52.2,52.24,227700.0,35.6591,35.7274,35.6522,35.6796,227700.0
2007-10-23 13:20:00,52.26,52.26,52.2,52.2,108000.0,35.6932,35.6932,35.6522,35.6522,108000.0
2007-10-23 13:25:00,52.19,52.2,52.12,52.14,148200.0,35.6454,35.6522,35.5976,35.6113,148200.0
2007-10-23 13:30:00,52.15,52.22,52.1,52.19,158700.0,35.6181,35.6659,35.5839,35.6454,158700.0
2007-10-23 13:35:00,52.18,52.25,52.14,52.15,117900.0,35.6386,35.6864,35.6113,35.6181,117900.0
2007-10-23 13:40:00,52.17,52.18,52.11,52.14,237900.0,35.6318,35.6386,35.5908,35.6113,237900.0
2007-10-23 13:45:00,52.17,52.2,52.1,52.11,136500.0,35.6318,35.6522,35.5839,35.5908,136500.0
2007-10-23 13:50:00,52.12,52.2,52.12,52.18,204900.0,35.5976,35.6522,35.5976,35.6386,204900.0
2007-10-23 13:55:00,52.18,52.27,52.16,52.21,168600.0,35.6386,35.7001,35.6249,35.6591,168600.0
2007-10-23 14:00:00,52.22,52.48,52.22,52.35,308700.0,35.6659,35.8435,35.6659,35.7547,308700.0
2007-10-23 14:05:00,52.36,52.43,52.34,52.42,681300.0,35.7615,35.8093,35.7479,35.8025,681300.0
2007-10-23 14:10:00,52.43,52.43,52.39,52.41,392700.0,35.8093,35.8093,35.782,35.7957,392700.0
2007-10-23 14:15:00,52.42,52.49,52.4,52.48,684900.0,35.8025,35.8503,35.7888,35.8435,684900.0
2007-10-23 14:20:00,52.48,52.51,52.44,52.48,284700.0,35.8435,35.864,35.8162,35.8435,284700.0
2007-10-23 14:25:00,52.47,52.52,52.4,52.46,360900.0,35.8367,35.8708,35.7888,35.8298,360900.0
2007-10-23 14:30:00,52.46,52.52,52.43,52.47,413400.0,35.8298,35.8708,35.8093,35.8367,413400.0
2007-10-23 14:35:00,52.47,52.47,52.36,52.37,450000.0,35.8367,35.8367,35.7615,35.7684,450000.0
2007-10-23 14:40:00,52.38,52.43,52.35,52.43,347700.0,35.7752,35.8093,35.7547,35.8093,347700.0
2007-10-23 14:45:00,52.43,52.43,52.27,52.32,506700.0,35.8093,35.8093,35.7001,35.7342,506700.0
2007-10-23 14:50:00,52.32,52.38,52.3,52.38,228900.0,35.7342,35.7752,35.7205,35.7752,228900.0
2007-10-23 14:55:00,52.39,52.44,52.3,52.32,253500.0,35.782,35.8162,35.7205,35.7342,253500.0
2007-10-23 15:00:00,52.31,52.41,52.28,52.41,424800.0,35.7274,35.7957,35.7069,35.7957,424800.0
2007-10-23 15:05:00,52.41,52.45,52.33,52.36,226800.0,35.7957,35.823,35.741,35.7615,226800.0
2007-10-23 15:10:00,52.37,52.39,52.26,52.26,162300.0,35.7684,35.782,35.6932,35.6932,162300.0
2007-10-23 15:15:00,52.26,52.35,52.26,52.27,169500.0,35.6932,35.7547,35.6932,35.7001,169500.0
2007-10-23 15:20:00,52.27,52.34,52.25,52.32,257700.0,35.7001,35.7479,35.6864,35.7342,257700.0
2007-10-23 15:25:00,52.32,52.49,52.27,52.48,520200.0,35.7342,35.8503,35.7001,35.8435,520200.0
2007-10-23 15:30:00,52.48,52.54,52.44,52.47,995100.0,35.8435,35.8845,35.8162,35.8367,995100.0
2007-10-23 15:35:00,52.47,52.52,52.43,52.49,867000.0,35.8367,35.8708,35.8093,35.8503,867000.0
2007-10-23 15:40:00,52.49,52.67,52.49,52.67,1526400.0,35.8503,35.9733,35.8503,35.9733,1526400.0
2007-10-23 15:45:00,52.67,52.69,52.57,52.62,1778100.0,35.9733,35.9869,35.905,35.9391,1778100.0
2007-10-23 15:50:00,52.61,52.68,52.56,52.67,1967100.0,35.9323,35.9801,35.8981,35.9733,1967100.0
2007-10-23 15:55:00,52.68,52.69,52.62,52.66,2081700.0,35.9801,35.9869,35.9391,35.9664,2081700.0
2007-10-24 09:30:00,52.04,52.17,51.92,52.01,639600.0,35.543,35.6318,35.461,35.5225,639600.0
2007-10-24 09:35:00,52.02,52.15,51.97,52.13,1112700.0,35.5293,35.6181,35.4952,35.6044,1112700.0
2007-10-24 09:40:00,52.15,52.23,52.11,52.17,1295400.0,35.6181,35.6727,35.5908,35.6318,1295400.0
2007-10-24 09:45:00,52.18,52.25,52.15,52.17,382800.0,35.6386,35.6864,35.6181,35.6318,382800.0
2007-10-24 09:50:00,52.17,52.23,52.13,52.22,599100.0,35.6318,35.6727,35.6044,35.6659,599100.0
2007-10-24 09:55:00,52.22,52.27,52.17,52.24,939300.0,35.6659,35.7001,35.6318,35.6796,939300.0
2007-10-24 10:00:00,52.25,52.25,51.91,51.99,845400.0,35.6864,35.6864,35.4542,35.5088,845400.0
2007-10-24 10:05:00,51.99,52.08,51.93,51.94,770400.0,35.5088,35.5703,35.4678,35.4747,770400.0
2007-10-24 10:10:00,51.94,51.94,51.7,51.73,886500.0,35.4747,35.4747,35.3107,35.3312,886500.0
2007-10-24 10:15:00,51.73,51.83,51.7,51.82,979500.0,35.3312,35.3995,35.3107,35.3927,979500.0
2007-10-24 10:20:00,51.82,51.95,51.81,51.94,725100.0,35.3927,35.4815,35.3859,35.4747,725100.0
2007-10-24 10:25:00,51.94,51.95,51.82,51.88,727200.0,35.4747,35.4815,35.3927,35.4337,727200.0
2007-10-24 10:30:00,51.87,51.96,51.81,51.84,558000.0,35.4269,35.4883,35.3859,35.4064,558000.0
2007-10-24 10:35:00,51.84,51.93,51.77,51.77,739800.0,35.4064,35.4678,35.3586,35.3586,739800.0
2007-10-24 10:40:00,51.77,51.78,51.59,51.62,999900.0,35.3586,35.3654,35.2356,35.2561,999900.0
2007-10-24 10:45:00,51.62,51.68,51.45,51.46,759900.0,35.2561,35.2971,35.14,35.1468,759900.0
2007-10-24 10:50:00,51.46,51.46,51.31,51.32,1368600.0,35.1468,35.1468,35.0444,35.0512,1368600.0
2007-10-24 10:55:00,51.33,51.47,51.32,51.45,646800.0,35.058,35.1537,35.0512,35.14,646800.0
2007-10-24 11:00:00,51.45,51.52,51.39,51.48,516600.0,35.14,35.1878,35.099,35.1605,516600.0
2007-10-24 11:05:00,51.48,51.49,51.21,51.25,885000.0,35.1605,35.1673,34.9761,35.0034,885000.0
2007-10-24 11:10:00,51.24,51.28,50.98,51.05,934500.0,34.9966,35.0239,34.819,34.8668,934500.0
2007-10-24 11:15:00,51.05,51.11,50.49,50.85,761700.0,34.8668,34.9078,34.4843,34.7302,761700.0
2007-10-24 11:20:00,50.86,51.05,50.81,50.99,1205700.0,34.737,34.8668,34.7029,34.8258,1205700.0
2007-10-24 11:25:00,50.99,51.19,50.96,51.17,706200.0,34.8258,34.9624,34.8053,34.9488,706200.0
2007-10-24 11:30:00,51.17,51.21,50.68,51.11,657600.0,34.9488,34.9761,34.6141,34.9078,657600.0
2007-10-24 11:35:00,51.11,51.29,51.1,51.26,257400.0,34.9078,35.0307,34.901,35.0102,257400.0
2007-10-24 11:40:00,51.26,51.29,51.15,51.21,301800.0,35.0102,35.0307,34.9351,34.9761,301800.0
2007-10-24 11:45:00,51.21,51.33,50.91,51.3,819300.0,34.9761,35.058,34.7712,35.0376,819300.0
2007-10-24 11:50:00,51.31,51.38,51.25,51.31,289800.0,35.0444,35.0922,35.0034,35.0444,289800.0
2007-10-24 11:55:00,51.31,51.31,51.17,51.18,336600.0,35.0444,35.0444,34.9488,34.9556,336600.0
2007-10-24 12:00:00,51.18,51.22,51.12,51.2,255900.0,34.9556,34.9829,34.9146,34.9693,255900.0
2007-10-24 12:05:00,51.21,51.4,51.19,51.4,878400.0,34.9761,35.1059,34.9624,35.1059,878400.0
2007-10-24 12:10:00,51.39,51.4,51.32,51.36,364200.0,35.099,35.1059,35.0512,35.0785,364200.0
2007-10-24 12:15:00,51.36,51.4,51.3,51.32,387000.0,35.0785,35.1059,35.0376,35.0512,387000.0
2007-10-24 12:20:00,51.29,51.32,51.24,51.27,170700.0,35.0307,35.0512,34.9966,35.0171,170700.0
2007-10-24 12:25:00,51.27,51.46,51.27,51.42,366600.0,35.0171,35.1468,35.0171,35.1195,366600.0
2007-10-24 12:30:00,51.42,51.52,51.39,51.46,632400.0,35.1195,35.1878,35.099,35.1468,632400.0
2007-10-24 12:35:00,51.46,51.49,51.34,51.4,159900.0,35.1468,35.1673,35.0649,35.1059,159900.0
2007-10-24 12:40:00,51.42,51.5,51.33,51.5,512700.0,35.1195,35.1742,35.058,35.1742,512700.0
2007-10-24 12:45:00,51.49,51.49,51.37,51.38,259500.0,35.1673,35.1673,35.0854,35.0922,259500.0
2007-10-24 12:50:00,51.41,51.42,51.28,51.29,201000.0,35.1127,35.1195,35.0239,35.0307,201000.0
2007-10-24 12:55:00,51.27,51.37,51.24,51.36,223200.0,35.0171,35.0854,34.9966,35.0785,223200.0
2007-10-24 13:00:00,51.36,51.4,51.24,51.25,339900.0,35.0785,35.1059,34.9966,35.0034,339900.0
2007-10-24 13:05:00,51.25,51.46,51.25,51.43,249900.0,35.0034,35.1468,35.0034,35.1263,249900.0
2007-10-24 13:10:00,51.44,51.48,51.39,51.42,235200.0,35.1332,35.1605,35.099,35.1195,235200.0
2007-10-24 13:15:00,51.44,51.44,51.25,51.31,330600.0,35.1332,35.1332,35.0034,35.0444,330600.0
2007-10-24 13:20:00,51.29,51.32,51.18,51.32,241800.0,35.0307,35.0512,34.9556,35.0512,241800.0
2007-10-24 13:25:00,51.34,51.41,51.28,51.4,290100.0,35.0649,35.1127,35.0239,35.1059,290100.0
2007-10-24 13:30:00,51.39,51.4,51.32,51.38,208500.0,35.099,35.1059,35.0512,35.0922,208500.0
2007-10-24 13:35:00,51.38,51.39,51.22,51.25,247500.0,35.0922,35.099,34.9829,35.0034,247500.0
2007-10-24 13:40:00,51.24,51.3,51.18,51.21,279900.0,34.9966,35.0376,34.9556,34.9761,279900.0
2007-10-24 13:45:00,51.22,51.4,51.21,51.36,280200.0,34.9829,35.1059,34.9761,35.0785,280200.0
2007-10-24 13:50:00,51.34,51.35,51.23,51.23,188700.0,35.0649,35.0717,34.9897,34.9897,188700.0
2007-10-24 13:55:00,51.24,51.28,51.17,51.26,298800.0,34.9966,35.0239,34.9488,35.0102,298800.0
2007-10-24 14:00:00,51.26,51.27,51.08,51.09,554700.0,35.0102,35.0171,34.8873,34.8941,554700.0
2007-10-24 14:05:00,51.1,51.19,51.09,51.09,352200.0,34.901,34.9624,34.8941,34.8941,352200.0
2007-10-24 14:10:00,51.1,51.15,51.04,51.07,256200.0,34.901,34.9351,34.86,34.8805,256200.0
2007-10-24 14:15:00,51.07,51.18,51.02,51.05,429000.0,34.8805,34.9556,34.8463,34.8668,429000.0
2007-10-24 14:20:00,51.05,51.37,51.05,51.36,801900.0,34.8668,35.0854,34.8668,35.0785,801900.0
2007-10-24 14:25:00,51.35,51.58,51.26,51.52,762000.0,35.0717,35.2288,35.0102,35.1878,762000.0
2007-10-24 14:30:00,51.5,51.68,51.48,51.67,975300.0,35.1742,35.2971,35.1605,35.2903,975300.0
2007-10-24 14:35:00,51.67,51.7,51.48,51.61,772800.0,35.2903,35.3107,35.1605,35.2493,772800.0
2007-10-24 14:40:00,51.6,51.64,51.43,51.5,355800.0,35.2424,35.2698,35.1263,35.1742,355800.0
2007-10-24 14:45:00,51.51,51.65,51.49,51.61,423600.0,35.181,35.2766,35.1673,35.2493,423600.0
2007-10-24 14:50:00,51.61,51.75,51.49,51.7,647700.0,35.2493,35.3449,35.1673,35.3107,647700.0
2007-10-24 14:55:00,51.71,51.94,51.63,51.91,857400.0,35.3176,35.4747,35.2629,35.4542,857400.0
2007-10-24 15:00:00,51.9,51.98,51.85,51.94,834600.0,35.4473,35.502,35.4132,35.4747,834600.0
2007-10-24 15:05:00,51.94,52.04,51.89,52.04,735000.0,35.4747,35.543,35.4405,35.543,735000.0
2007-10-24 15:10:00,52.04,52.3,52.0,52.29,1562100.0,35.543,35.7205,35.5156,35.7137,1562100.0
2007-10-24 15:15:00,52.29,52.33,52.12,52.12,1364400.0,35.7137,35.741,35.5976,35.5976,1364400.0
2007-10-24 15:20:00,52.13,52.24,52.04,52.15,644400.0,35.6044,35.6796,35.543,35.6181,644400.0
2007-10-24 15:25:00,52.15,52.33,52.09,52.32,483600.0,35.6181,35.741,35.5771,35.7342,483600.0
2007-10-24 15:30:00,52.32,52.34,52.12,52.12,1209900.0,35.7342,35.7479,35.5976,35.5976,1209900.0
2007-10-24 15:35:00,52.13,52.18,52.0,52.05,807900.0,35.6044,35.6386,35.5156,35.5498,807900.0
2007-10-24 15:40:00,52.04,52.13,51.99,52.06,749700.0,35.543,35.6044,35.5088,35.5566,749700.0
2007-10-24 15:45:00,52.06,52.11,51.96,52.04,871800.0,35.5566,35.5908,35.4883,35.543,871800.0
2007-10-24 15:50:00,52.03,52.28,52.0,52.27,806100.0,35.5361,35.7069,35.5156,35.7001,806100.0
2007-10-24 15:55:00,52.26,52.33,52.2,52.25,1004700.0,35.6932,35.741,35.6522,35.6864,1004700.0
2007-10-25 09:30:00,52.86,52.86,52.64,52.76,1087200.0,36.103,36.103,35.9528,36.0347,1087200.0
2007-10-25 09:35:00,52.77,52.86,52.3,52.36,1513500.0,36.0416,36.103,35.7205,35.7615,1513500.0
2007-10-25 09:40:00,52.36,52.53,52.34,52.49,729900.0,35.7615,35.8776,35.7479,35.8503,729900.0
2007-10-25 09:45:00,52.48,52.5,52.38,52.42,780300.0,35.8435,35.8571,35.7752,35.8025,780300.0
2007-10-25 09:50:00,52.43,52.55,52.38,52.41,483600.0,35.8093,35.8913,35.7752,35.7957,483600.0
2007-10-25 09:55:00,52.41,52.41,52.14,52.15,1056300.0,35.7957,35.7957,35.6113,35.6181,1056300.0
2007-10-25 10:00:00,52.15,52.47,52.15,52.46,1157700.0,35.6181,35.8367,35.6181,35.8298,1157700.0
2007-10-25 10:05:00,52.46,52.57,52.42,52.49,548700.0,35.8298,35.905,35.8025,35.8503,548700.0
2007-10-25 10:10:00,52.48,52.76,52.48,52.73,857400.0,35.8435,36.0347,35.8435,36.0142,857400.0
2007-10-25 10:15:00,52.73,52.91,52.66,52.88,2016900.0,36.0142,36.1372,35.9664,36.1167,2016900.0
2007-10-25 10:20:00,52.87,52.89,52.73,52.77,1657500.0,36.1099,36.1235,36.0142,36.0416,1657500.0
2007-10-25 10:25:00,52.76,52.77,52.66,52.72,975000.0,36.0347,36.0416,35.9664,36.0074,975000.0
2007-10-25 10:30:00,52.72,52.72,52.58,52.59,701100.0,36.0074,36.0074,35.9118,35.9186,701100.0
2007-10-25 10:35:00,52.58,52.68,52.55,52.6,653700.0,35.9118,35.9801,35.8913,35.9254,653700.0
2007-10-25 10:40:00,52.6,52.65,52.55,52.61,493800.0,35.9254,35.9596,35.8913,35.9323,493800.0
2007-10-25 10:45:00,52.61,52.62,52.53,52.62,179700.0,35.9323,35.9391,35.8776,35.9391,179700.0
2007-10-25 10:50:00,52.62,52.67,52.6,52.63,297600.0,35.9391,35.9733,35.9254,35.9459,297600.0
2007-10-25 10:55:00,52.62,52.7,52.61,52.67,355500.0,35.9391,35.9937,35.9323,35.9733,355500.0
2007-10-25 11:00:00,52.67,52.72,52.43,52.58,525600.0,35.9733,36.0074,35.8093,35.9118,525600.0
2007-10-25 11:05:00,52.57,52.63,52.51,52.63,338100.0,35.905,35.9459,35.864,35.9459,338100.0
2007-10-25 11:10:00,52.63,52.65,52.58,52.59,246600.0,35.9459,35.9596,35.9118,35.9186,246600.0
2007-10-25 11:15:00,52.59,52.59,52.44,52.5,327900.0,35.9186,35.9186,35.8162,35.8571,327900.0
2007-10-25 11:20:00,52.49,52.58,52.47,52.58,156900.0,35.8503,35.9118,35.8367,35.9118,156900.0
2007-10-25 11:25:00,52.59,52.63,52.52,52.62,454500.0,35.9186,35.9459,35.8708,35.9391,454500.0
2007-10-25 11:30:00,52.62,52.76,52.62,52.73,438000.0,35.9391,36.0347,35.9391,36.0142,438000.0
2007-10-25 11:35:00,52.73,52.73,52.57,52.57,711000.0,36.0142,36.0142,35.905,35.905,711000.0
2007-10-25 11:40:00,52.57,52.63,52.54,52.61,175800.0,35.905,35.9459,35.8845,35.9323,175800.0
2007-10-25 11:45:00,52.6,52.67,52.58,52.64,175800.0,35.9254,35.9733,35.9118,35.9528,175800.0
2007-10-25 11:50:00,52.63,52.67,52.5,52.57,183900.0,35.9459,35.9733,35.8571,35.905,183900.0
2007-10-25 11:55:00,52.56,52.57,52.37,52.42,499200.0,35.8981,35.905,35.7684,35.8025,499200.0
2007-10-25 12:00:00,52.43,52.44,52.29,52.4,660300.0,35.8093,35.8162,35.7137,35.7888,660300.0
2007-10-25 12:05:00,52.39,52.43,52.31,52.39,283800.0,35.782,35.8093,35.7274,35.782,283800.0
2007-10-25 12:10:00,52.39,52.39,52.25,52.32,361500.0,35.782,35.782,35.6864,35.7342,361500.0
2007-10-25 12:15:00,52.32,52.42,52.32,52.39,129000.0,35.7342,35.8025,35.7342,35.782,129000.0
2007-10-25 12:20:00,52.39,52.49,52.29,52.46,297000.0,35.782,35.8503,35.7137,35.8298,297000.0
2007-10-25 12:25:00,52.46,52.53,52.42,52.44,370800.0,35.8298,35.8776,35.8025,35.8162,370800.0
2007-10-25 12:30:00,52.44,52.58,52.25,52.26,604500.0,35.8162,35.9118,35.6864,35.6932,604500.0
2007-10-25 12:35:00,52.26,52.38,52.2,52.36,282600.0,35.6932,35.7752,35.6522,35.7615,282600.0
2007-10-25 12:40:00,52.38,52.42,52.33,52.42,54600.0,35.7752,35.8025,35.741,35.8025,54600.0
2007-10-25 12:45:00,52.4,52.45,52.29,52.31,94500.0,35.7888,35.823,35.7137,35.7274,94500.0
2007-10-25 12:50:00,52.31,52.42,52.31,52.38,87300.0,35.7274,35.8025,35.7274,35.7752,87300.0
2007-10-25 12:55:00,52.38,52.42,52.33,52.34,62400.0,35.7752,35.8025,35.741,35.7479,62400.0
2007-10-25 13:00:00,52.34,52.43,52.3,52.32,95100.0,35.7479,35.8093,35.7205,35.7342,95100.0
2007-10-25 13:05:00,52.3,52.37,52.1,52.19,299400.0,35.7205,35.7684,35.5839,35.6454,299400.0
2007-10-25 13:10:00,52.19,52.22,52.15,52.15,270900.0,35.6454,35.6659,35.6181,35.6181,270900.0
2007-10-25 13:15:00,52.15,52.29,52.12,52.15,261000.0,35.6181,35.7137,35.5976,35.6181,261000.0
2007-10-25 13:20:00,52.13,52.26,51.93,52.02,692100.0,35.6044,35.6932,35.4678,35.5293,692100.0
2007-10-25 13:25:00,52.01,53.27,52.0,52.09,264600.0,35.5225,36.383,35.5156,35.5771,264600.0
2007-10-25 13:30:00,52.09,52.26,52.06,52.2,703800.0,35.5771,35.6932,35.5566,35.6522,703800.0
2007-10-25 13:35:00,52.21,52.27,52.08,52.14,281700.0,35.6591,35.7001,35.5703,35.6113,281700.0
2007-10-25 13:40:00,52.13,52.22,52.05,52.19,157200.0,35.6044,35.6659,35.5498,35.6454,157200.0
2007-10-25 13:45:00,52.17,52.28,52.13,52.23,204900.0,35.6318,35.7069,35.6044,35.6727,204900.0
2007-10-25 13:50:00,52.24,52.27,52.11,52.13,105300.0,35.6796,35.7001,35.5908,35.6044,105300.0
2007-10-25 13:55:00,52.13,52.18,52.06,52.15,164100.0,35.6044,35.6386,35.5566,35.6181,164100.0
2007-10-25 14:00:00,52.16,52.16,51.92,52.01,382200.0,35.6249,35.6249,35.461,35.5225,382200.0
2007-10-25 14:05:00,52.02,52.05,51.93,51.99,137400.0,35.5293,35.5498,35.4678,35.5088,137400.0
2007-10-25 14:10:00,51.99,52.21,51.99,52.15,302100.0,35.5088,35.6591,35.5088,35.6181,302100.0
2007-10-25 14:15:00,52.15,52.18,52.07,52.15,377400.0,35.6181,35.6386,35.5635,35.6181,377400.0
2007-10-25 14:20:00,52.16,52.34,52.14,52.29,400500.0,35.6249,35.7479,35.6113,35.7137,400500.0
2007-10-25 14:25:00,52.29,52.41,52.23,52.33,528000.0,35.7137,35.7957,35.6727,35.741,528000.0
2007-10-25 14:30:00,52.33,52.36,52.1,52.23,516900.0,35.741,35.7615,35.5839,35.6727,516900.0
2007-10-25 14:35:00,52.23,52.34,52.15,52.3,176400.0,35.6727,35.7479,35.6181,35.7205,176400.0
2007-10-25 14:40:00,52.3,52.4,52.22,52.3,432600.0,35.7205,35.7888,35.6659,35.7205,432600.0
2007-10-25 14:45:00,52.3,52.32,52.19,52.23,539400.0,35.7205,35.7342,35.6454,35.6727,539400.0
2007-10-25 14:50:00,52.24,52.4,52.22,52.32,293400.0,35.6796,35.7888,35.6659,35.7342,293400.0
2007-10-25 14:55:00,52.31,52.65,52.26,52.63,839100.0,35.7274,35.9596,35.6932,35.9459,839100.0
2007-10-25 15:00:00,52.64,52.65,52.43,52.48,461700.0,35.9528,35.9596,35.8093,35.8435,461700.0
2007-10-25 15:05:00,52.48,52.53,52.38,52.5,209700.0,35.8435,35.8776,35.7752,35.8571,209700.0
2007-10-25 15:10:00,52.5,52.55,52.44,52.49,214500.0,35.8571,35.8913,35.8162,35.8503,214500.0
2007-10-25 15:15:00,52.49,52.63,52.44,52.63,210300.0,35.8503,35.9459,35.8162,35.9459,210300.0
2007-10-25 15:20:00,52.63,52.63,52.5,52.58,235200.0,35.9459,35.9459,35.8571,35.9118,235200.0
2007-10-25 15:25:00,52.57,52.63,52.51,52.53,219600.0,35.905,35.9459,35.864,35.8776,219600.0
2007-10-25 15:30:00,52.52,52.6,52.44,52.49,324600.0,35.8708,35.9254,35.8162,35.8503,324600.0
2007-10-25 15:35:00,52.49,52.59,52.47,52.58,208200.0,35.8503,35.9186,35.8367,35.9118,208200.0
2007-10-25 15:40:00,52.58,52.8,52.58,52.76,1396800.0,35.9118,36.062,35.9118,36.0347,1396800.0
2007-10-25 15:45:00,52.76,52.78,52.7,52.73,1084800.0,36.0347,36.0484,35.9937,36.0142,1084800.0
2007-10-25 15:50:00,52.73,52.81,52.7,52.78,810900.0,36.0142,36.0689,35.9937,36.0484,810900.0
2007-10-25 15:55:00,52.78,52.79,52.6,52.63,878400.0,36.0484,36.0552,35.9254,35.9459,878400.0
2007-10-26 09:30:00,54.02,54.33,53.82,53.97,2478900.0,36.8953,37.107,36.7587,36.8611,2478900.0
2007-10-26 09:35:00,53.97,54.07,53.5,53.87,2601900.0,36.8611,36.9294,36.5401,36.7928,2601900.0
2007-10-26 09:40:00,53.87,53.93,53.76,53.77,1600800.0,36.7928,36.8338,36.7177,36.7245,1600800.0
2007-10-26 09:45:00,53.77,53.82,53.74,53.79,1246200.0,36.7245,36.7587,36.7041,36.7382,1246200.0
2007-10-26 09:50:00,53.79,53.91,53.78,53.78,1044300.0,36.7382,36.8202,36.7314,36.7314,1044300.0
2007-10-26 09:55:00,53.79,53.83,53.7,53.82,589200.0,36.7382,36.7655,36.6767,36.7587,589200.0
2007-10-26 10:00:00,53.81,53.9,53.71,53.78,1307700.0,36.7519,36.8133,36.6836,36.7314,1307700.0
2007-10-26 10:05:00,53.78,53.96,53.76,53.89,1405500.0,36.7314,36.8543,36.7177,36.8065,1405500.0
2007-10-26 10:10:00,53.88,54.0,53.83,53.93,582600.0,36.7997,36.8816,36.7655,36.8338,582600.0
2007-10-26 10:15:00,53.93,54.0,53.85,53.89,547200.0,36.8338,36.8816,36.7792,36.8065,547200.0
2007-10-26 10:20:00,53.9,53.99,53.83,53.97,344700.0,36.8133,36.8748,36.7655,36.8611,344700.0
2007-10-26 10:25:00,53.98,54.07,53.88,53.95,348600.0,36.868,36.9294,36.7997,36.8475,348600.0
2007-10-26 10:30:00,53.95,54.01,53.91,53.96,329700.0,36.8475,36.8885,36.8202,36.8543,329700.0
2007-10-26 10:35:00,53.95,54.03,53.87,53.88,367800.0,36.8475,36.9021,36.7928,36.7997,367800.0
2007-10-26 10:40:00,53.9,53.92,53.8,53.82,434400.0,36.8133,36.827,36.745,36.7587,434400.0
2007-10-26 10:45:00,53.82,53.85,53.75,53.83,801600.0,36.7587,36.7792,36.7109,36.7655,801600.0
2007-10-26 10:50:00,53.83,53.88,53.78,53.79,321600.0,36.7655,36.7997,36.7314,36.7382,321600.0
2007-10-26 10:55:00,53.79,53.89,53.78,53.87,288600.0,36.7382,36.8065,36.7314,36.7928,288600.0
2007-10-26 11:00:00,53.87,53.9,53.85,53.9,195000.0,36.7928,36.8133,36.7792,36.8133,195000.0
2007-10-26 11:05:00,53.89,53.93,53.87,53.89,356400.0,36.8065,36.8338,36.7928,36.8065,356400.0
2007-10-26 11:10:00,53.91,53.98,53.91,53.95,341700.0,36.8202,36.868,36.8202,36.8475,341700.0
2007-10-26 11:15:00,53.95,53.96,53.9,53.91,431100.0,36.8475,36.8543,36.8133,36.8202,431100.0
2007-10-26 11:20:00,53.9,53.9,53.79,53.89,174300.0,36.8133,36.8133,36.7382,36.8065,174300.0
2007-10-26 11:25:00,53.89,53.92,53.85,53.86,337500.0,36.8065,36.827,36.7792,36.786,337500.0
2007-10-26 11:30:00,53.87,53.94,53.85,53.88,99900.0,36.7928,36.8407,36.7792,36.7997,99900.0
2007-10-26 11:35:00,53.86,53.95,53.84,53.9,561000.0,36.786,36.8475,36.7724,36.8133,561000.0
2007-10-26 11:40:00,53.9,53.92,53.84,53.85,384000.0,36.8133,36.827,36.7724,36.7792,384000.0
2007-10-26 11:45:00,53.83,53.95,53.83,53.94,328200.0,36.7655,36.8475,36.7655,36.8407,328200.0
2007-10-26 11:50:00,53.93,53.97,53.89,53.91,297600.0,36.8338,36.8611,36.8065,36.8202,297600.0
2007-10-26 11:55:00,53.91,53.96,53.78,53.79,205500.0,36.8202,36.8543,36.7314,36.7382,205500.0
2007-10-26 12:00:00,53.78,53.83,53.67,53.72,791700.0,36.7314,36.7655,36.6562,36.6904,791700.0
2007-10-26 12:05:00,53.72,53.77,53.7,53.76,172200.0,36.6904,36.7245,36.6767,36.7177,172200.0
2007-10-26 12:10:00,53.76,53.8,53.7,53.77,309000.0,36.7177,36.745,36.6767,36.7245,309000.0
2007-10-26 12:15:00,53.77,53.81,53.72,53.76,259800.0,36.7245,36.7519,36.6904,36.7177,259800.0
2007-10-26 12:20:00,53.76,53.79,53.68,53.78,347100.0,36.7177,36.7382,36.6631,36.7314,347100.0
2007-10-26 12:25:00,53.78,53.86,53.74,53.83,439500.0,36.7314,36.786,36.7041,36.7655,439500.0
2007-10-26 12:30:00,53.85,53.95,53.85,53.9,237300.0,36.7792,36.8475,36.7792,36.8133,237300.0
2007-10-26 12:35:00,53.9,53.96,53.87,53.9,130800.0,36.8133,36.8543,36.7928,36.8133,130800.0
2007-10-26 12:40:00,53.9,53.96,53.89,53.9,123900.0,36.8133,36.8543,36.8065,36.8133,123900.0
2007-10-26 12:45:00,53.91,53.94,53.87,53.92,158100.0,36.8202,36.8407,36.7928,36.827,158100.0
2007-10-26 12:50:00,53.91,53.95,53.9,53.95,112800.0,36.8202,36.8475,36.8133,36.8475,112800.0
2007-10-26 12:55:00,53.96,54.0,53.93,53.95,179400.0,36.8543,36.8816,36.8338,36.8475,179400.0
2007-10-26 13:00:00,53.94,53.98,53.88,53.93,171600.0,36.8407,36.868,36.7997,36.8338,171600.0
2007-10-26 13:05:00,53.93,54.0,53.92,53.97,181800.0,36.8338,36.8816,36.827,36.8611,181800.0
2007-10-26 13:10:00,53.96,54.0,53.93,53.98,343500.0,36.8543,36.8816,36.8338,36.868,343500.0
2007-10-26 13:15:00,53.97,54.11,53.97,54.11,434400.0,36.8611,36.9568,36.8611,36.9568,434400.0
2007-10-26 13:20:00,54.1,54.18,54.07,54.14,371100.0,36.9499,37.0046,36.9294,36.9773,371100.0
2007-10-26 13:25:00,54.14,54.15,53.87,54.07,141900.0,36.9773,36.9841,36.7928,36.9294,141900.0
2007-10-26 13:30:00,54.08,54.17,54.04,54.15,131100.0,36.9363,36.9977,36.909,36.9841,131100.0
2007-10-26 13:35:00,54.15,54.16,53.98,54.11,359700.0,36.9841,36.9909,36.868,36.9568,359700.0
2007-10-26 13:40:00,54.11,54.15,54.04,54.14,204600.0,36.9568,36.9841,36.909,36.9773,204600.0
2007-10-26 13:45:00,54.15,54.16,54.08,54.12,134400.0,36.9841,36.9909,36.9363,36.9636,134400.0
2007-10-26 13:50:00,54.11,54.19,54.08,54.16,148500.0,36.9568,37.0114,36.9363,36.9909,148500.0
2007-10-26 13:55:00,54.16,54.22,54.15,54.21,433800.0,36.9909,37.0319,36.9841,37.0251,433800.0
2007-10-26 14:00:00,54.2,54.23,54.17,54.22,163500.0,37.0182,37.0387,36.9977,37.0319,163500.0
2007-10-26 14:05:00,54.23,54.27,54.22,54.25,211800.0,37.0387,37.066,37.0319,37.0524,211800.0
2007-10-26 14:10:00,54.25,54.29,54.25,54.27,375300.0,37.0524,37.0797,37.0524,37.066,375300.0
2007-10-26 14:15:00,54.28,54.41,54.26,54.35,538800.0,37.0729,37.1617,37.0592,37.1207,538800.0
2007-10-26 14:20:00,54.37,54.38,54.33,54.35,757500.0,37.1343,37.1412,37.107,37.1207,757500.0
2007-10-26 14:25:00,54.35,54.36,54.3,54.33,547200.0,37.1207,37.1275,37.0865,37.107,547200.0
2007-10-26 14:30:00,54.33,54.38,54.32,54.36,308700.0,37.107,37.1412,37.1002,37.1275,308700.0
2007-10-26 14:35:00,54.36,54.42,54.34,54.41,442800.0,37.1275,37.1685,37.1139,37.1617,442800.0
2007-10-26 14:40:00,54.4,54.51,54.4,54.5,544200.0,37.1548,37.23,37.1548,37.2231,544200.0
2007-10-26 14:45:00,54.5,54.51,54.38,54.4,982200.0,37.2231,37.23,37.1412,37.1548,982200.0
2007-10-26 14:50:00,54.4,54.41,54.27,54.41,469500.0,37.1548,37.1617,37.066,37.1617,469500.0
2007-10-26 14:55:00,54.41,54.44,54.35,54.42,622500.0,37.1617,37.1822,37.1207,37.1685,622500.0
2007-10-26 15:00:00,54.42,54.43,54.3,54.34,367500.0,37.1685,37.1753,37.0865,37.1139,367500.0
2007-10-26 15:05:00,54.33,54.38,54.28,54.3,306300.0,37.107,37.1412,37.0729,37.0865,306300.0
2007-10-26 15:10:00,54.31,54.37,54.24,54.3,343500.0,37.0934,37.1343,37.0456,37.0865,343500.0
2007-10-26 15:15:00,54.3,54.39,54.29,54.35,393000.0,37.0865,37.148,37.0797,37.1207,393000.0
2007-10-26 15:20:00,54.34,54.34,54.24,54.29,377100.0,37.1139,37.1139,37.0456,37.0797,377100.0
2007-10-26 15:25:00,54.29,54.37,54.25,54.36,297900.0,37.0797,37.1343,37.0524,37.1275,297900.0
2007-10-26 15:30:00,54.36,54.46,54.35,54.42,530700.0,37.1275,37.1958,37.1207,37.1685,530700.0
2007-10-26 15:35:00,54.41,54.47,54.38,54.45,348900.0,37.1617,37.2026,37.1412,37.189,348900.0
2007-10-26 15:40:00,54.46,54.57,54.45,54.51,907800.0,37.1958,37.2709,37.189,37.23,907800.0
2007-10-26 15:45:00,54.5,54.52,54.37,54.43,937800.0,37.2231,37.2368,37.1343,37.1753,937800.0
2007-10-26 15:50:00,54.44,54.46,54.36,54.37,570300.0,37.1822,37.1958,37.1275,37.1343,570300.0
2007-10-26 15:55:00,54.38,54.45,54.32,54.37,677100.0,37.1412,37.189,37.1002,37.1343,677100.0
2007-10-29 09:30:00,55.23,55.26,55.0,55.22,993900.0,37.7217,37.7422,37.5646,37.7149,993900.0
2007-10-29 09:35:00,55.21,55.32,55.15,55.21,1308900.0,37.7081,37.7832,37.6671,37.7081,1308900.0
2007-10-29 09:40:00,55.21,55.35,55.2,55.35,892500.0,37.7081,37.8037,37.7012,37.8037,892500.0
2007-10-29 09:45:00,55.34,55.37,55.29,55.32,1502700.0,37.7968,37.8173,37.7627,37.7832,1502700.0
2007-10-29 09:50:00,55.32,55.33,55.25,55.28,879300.0,37.7832,37.79,37.7354,37.7559,879300.0
2007-10-29 09:55:00,55.28,55.28,55.18,55.22,892800.0,37.7559,37.7559,37.6876,37.7149,892800.0
2007-10-29 10:00:00,55.21,55.23,55.05,55.05,1005000.0,37.7081,37.7217,37.5988,37.5988,1005000.0
2007-10-29 10:05:00,55.05,55.14,55.03,55.13,397200.0,37.5988,37.6602,37.5851,37.6534,397200.0
2007-10-29 10:10:00,55.14,55.69,55.1,55.16,587100.0,37.6602,38.0359,37.6329,37.6739,587100.0
2007-10-29 10:15:00,55.16,55.16,54.95,54.97,991800.0,37.6739,37.6739,37.5305,37.5441,991800.0
2007-10-29 10:20:00,54.97,55.07,54.94,55.04,1164000.0,37.5441,37.6124,37.5236,37.5919,1164000.0
2007-10-29 10:25:00,55.04,55.09,54.98,55.09,425100.0,37.5919,37.6261,37.551,37.6261,425100.0
2007-10-29 10:30:00,55.09,55.09,54.98,55.07,346200.0,37.6261,37.6261,37.551,37.6124,346200.0
2007-10-29 10:35:00,55.06,55.1,54.98,55.01,366300.0,37.6056,37.6329,37.551,37.5715,366300.0
2007-10-29 10:40:00,55.01,55.09,55.0,55.08,228000.0,37.5715,37.6261,37.5646,37.6193,228000.0
2007-10-29 10:45:00,55.08,55.17,55.05,55.12,366900.0,37.6193,37.6807,37.5988,37.6466,366900.0
2007-10-29 10:50:00,55.12,55.13,54.99,55.02,828600.0,37.6466,37.6534,37.5578,37.5783,828600.0
2007-10-29 10:55:00,55.02,55.1,54.99,55.07,237000.0,37.5783,37.6329,37.5578,37.6124,237000.0
2007-10-29 11:00:00,55.07,55.09,55.01,55.04,268800.0,37.6124,37.6261,37.5715,37.5919,268800.0
2007-10-29 11:05:00,55.03,55.12,55.03,55.09,204300.0,37.5851,37.6466,37.5851,37.6261,204300.0
2007-10-29 11:10:00,55.09,55.2,55.09,55.19,205500.0,37.6261,37.7012,37.6261,37.6944,205500.0
2007-10-29 11:15:00,55.19,55.25,55.14,55.14,201000.0,37.6944,37.7354,37.6602,37.6602,201000.0
2007-10-29 11:20:00,55.15,55.21,55.15,55.18,123300.0,37.6671,37.7081,37.6671,37.6876,123300.0
2007-10-29 11:25:00,55.19,55.21,55.15,55.17,130200.0,37.6944,37.7081,37.6671,37.6807,130200.0
2007-10-29 11:30:00,55.16,55.23,55.16,55.2,279600.0,37.6739,37.7217,37.6739,37.7012,279600.0
2007-10-29 11:35:00,55.2,55.2,55.14,55.16,116700.0,37.7012,37.7012,37.6602,37.6739,116700.0
2007-10-29 11:40:00,55.16,55.16,55.11,55.13,180600.0,37.6739,37.6739,37.6398,37.6534,180600.0
2007-10-29 11:45:00,55.12,55.17,55.1,55.14,225600.0,37.6466,37.6807,37.6329,37.6602,225600.0
2007-10-29 11:50:00,55.13,55.14,55.08,55.11,137400.0,37.6534,37.6602,37.6193,37.6398,137400.0
2007-10-29 11:55:00,55.11,55.12,55.08,55.12,92400.0,37.6398,37.6466,37.6193,37.6466,92400.0
2007-10-29 12:00:00,55.12,55.21,55.1,55.19,167100.0,37.6466,37.7081,37.6329,37.6944,167100.0
2007-10-29 12:05:00,55.2,55.24,55.15,55.21,187800.0,37.7012,37.7285,37.6671,37.7081,187800.0
2007-10-29 12:10:00,55.22,55.23,55.19,55.2,152100.0,37.7149,37.7217,37.6944,37.7012,152100.0
2007-10-29 12:15:00,55.2,55.32,55.2,55.27,190200.0,37.7012,37.7832,37.7012,37.749,190200.0
2007-10-29 12:20:00,55.28,55.3,55.25,55.25,191400.0,37.7559,37.7695,37.7354,37.7354,191400.0
2007-10-29 12:25:00,55.26,55.26,55.22,55.24,72000.0,37.7422,37.7422,37.7149,37.7285,72000.0
2007-10-29 12:30:00,55.24,55.29,55.24,55.28,95700.0,37.7285,37.7627,37.7285,37.7559,95700.0
2007-10-29 12:35:00,55.28,55.29,55.17,55.17,226800.0,37.7559,37.7627,37.6807,37.6807,226800.0
2007-10-29 12:40:00,55.18,55.22,55.16,55.21,64800.0,37.6876,37.7149,37.6739,37.7081,64800.0
2007-10-29 12:45:00,55.22,55.26,55.22,55.26,48600.0,37.7149,37.7422,37.7149,37.7422,48600.0
2007-10-29 12:50:00,55.26,55.31,55.26,55.28,106200.0,37.7422,37.7764,37.7422,37.7559,106200.0
2007-10-29 12:55:00,55.28,55.3,55.25,55.27,57300.0,37.7559,37.7695,37.7354,37.749,57300.0
2007-10-29 13:00:00,55.28,55.29,55.26,55.28,117000.0,37.7559,37.7627,37.7422,37.7559,117000.0
2007-10-29 13:05:00,55.28,55.33,55.27,55.27,105600.0,37.7559,37.79,37.749,37.749,105600.0
2007-10-29 13:10:00,55.27,55.32,55.25,55.25,342000.0,37.749,37.7832,37.7354,37.7354,342000.0
2007-10-29 13:15:00,55.25,55.31,55.24,55.29,261300.0,37.7354,37.7764,37.7285,37.7627,261300.0
2007-10-29 13:20:00,55.29,55.37,55.29,55.36,239400.0,37.7627,37.8173,37.7627,37.8105,239400.0
2007-10-29 13:25:00,55.36,55.39,55.34,55.34,246300.0,37.8105,37.831,37.7968,37.7968,246300.0
2007-10-29 13:30:00,55.34,55.42,55.34,55.39,207300.0,37.7968,37.8515,37.7968,37.831,207300.0
2007-10-29 13:35:00,55.39,55.41,55.39,55.41,240900.0,37.831,37.8447,37.831,37.8447,240900.0
2007-10-29 13:40:00,55.41,55.41,55.35,55.37,117900.0,37.8447,37.8447,37.8037,37.8173,117900.0
2007-10-29 13:45:00,55.38,55.42,55.35,55.41,618600.0,37.8242,37.8515,37.8037,37.8447,618600.0
2007-10-29 13:50:00,55.42,55.42,55.37,55.37,297600.0,37.8515,37.8515,37.8173,37.8173,297600.0
2007-10-29 13:55:00,55.37,55.42,55.13,55.4,820200.0,37.8173,37.8515,37.6534,37.8378,820200.0
2007-10-29 14:00:00,55.41,55.43,55.38,55.42,503100.0,37.8447,37.8583,37.8242,37.8515,503100.0
2007-10-29 14:05:00,55.42,55.43,55.37,55.37,416400.0,37.8515,37.8583,37.8173,37.8173,416400.0
2007-10-29 14:10:00,55.38,55.38,55.23,55.26,606600.0,37.8242,37.8242,37.7217,37.7422,606600.0
2007-10-29 14:15:00,55.26,55.33,55.25,55.32,268200.0,37.7422,37.79,37.7354,37.7832,268200.0
2007-10-29 14:20:00,55.32,55.32,55.28,55.29,343200.0,37.7832,37.7832,37.7559,37.7627,343200.0
2007-10-29 14:25:00,55.29,55.29,55.2,55.23,1064100.0,37.7627,37.7627,37.7012,37.7217,1064100.0
2007-10-29 14:30:00,55.23,55.33,55.15,55.2,4165200.0,37.7217,37.79,37.6671,37.7012,4165200.0
2007-10-29 14:35:00,55.19,55.25,55.18,55.25,206400.0,37.6944,37.7354,37.6876,37.7354,206400.0
2007-10-29 14:40:00,55.25,55.31,55.22,55.3,235500.0,37.7354,37.7764,37.7149,37.7695,235500.0
2007-10-29 14:45:00,55.3,55.33,55.27,55.31,234600.0,37.7695,37.79,37.749,37.7764,234600.0
2007-10-29 14:50:00,55.3,55.32,55.25,55.32,343500.0,37.7695,37.7832,37.7354,37.7832,343500.0
2007-10-29 14:55:00,55.32,55.39,55.28,55.34,243900.0,37.7832,37.831,37.7559,37.7968,243900.0
2007-10-29 15:00:00,55.33,55.4,55.26,55.27,369900.0,37.79,37.8378,37.7422,37.749,369900.0
2007-10-29 15:05:00,55.27,55.36,55.27,55.35,273000.0,37.749,37.8105,37.749,37.8037,273000.0
2007-10-29 15:10:00,55.35,55.38,55.31,55.33,309300.0,37.8037,37.8242,37.7764,37.79,309300.0
2007-10-29 15:15:00,55.32,55.37,55.29,55.33,370500.0,37.7832,37.8173,37.7627,37.79,370500.0
2007-10-29 15:20:00,55.32,55.38,55.31,55.36,296100.0,37.7832,37.8242,37.7764,37.8105,296100.0
2007-10-29 15:25:00,55.36,55.45,55.36,55.45,370800.0,37.8105,37.872,37.8105,37.872,370800.0
2007-10-29 15:30:00,55.45,55.46,55.35,55.36,324300.0,37.872,37.8788,37.8037,37.8105,324300.0
2007-10-29 15:35:00,55.36,55.42,55.3,55.32,838800.0,37.8105,37.8515,37.7695,37.7832,838800.0
2007-10-29 15:40:00,55.32,55.37,55.25,55.26,345900.0,37.7832,37.8173,37.7354,37.7422,345900.0
2007-10-29 15:45:00,55.26,55.33,55.26,55.33,323100.0,37.7422,37.79,37.7422,37.79,323100.0
2007-10-29 15:50:00,55.33,55.41,55.3,55.4,812700.0,37.79,37.8447,37.7695,37.8378,812700.0
2007-10-29 15:55:00,55.4,55.41,55.35,55.35,545400.0,37.8378,37.8447,37.8037,37.8037,545400.0
2007-10-30 09:30:00,54.77,54.85,54.59,54.74,1055700.0,37.4075,37.4622,37.2846,37.387,1055700.0
2007-10-30 09:35:00,54.73,54.83,54.73,54.74,623400.0,37.3802,37.4485,37.3802,37.387,623400.0
2007-10-30 09:40:00,54.74,54.8,54.71,54.76,440100.0,37.387,37.428,37.3666,37.4007,440100.0
2007-10-30 09:45:00,54.76,54.81,54.7,54.81,305100.0,37.4007,37.4349,37.3597,37.4349,305100.0
2007-10-30 09:50:00,54.81,54.9,54.8,54.85,781500.0,37.4349,37.4963,37.428,37.4622,781500.0
2007-10-30 09:55:00,54.85,54.88,54.8,54.81,647400.0,37.4622,37.4827,37.428,37.4349,647400.0
2007-10-30 10:00:00,54.82,54.84,54.74,54.76,1270200.0,37.4417,37.4553,37.387,37.4007,1270200.0
2007-10-30 10:05:00,54.75,54.75,54.64,54.66,1369800.0,37.3939,37.3939,37.3187,37.3324,1369800.0
2007-10-30 10:10:00,54.67,54.72,54.61,54.7,1059600.0,37.3392,37.3734,37.2983,37.3597,1059600.0
2007-10-30 10:15:00,54.7,54.79,54.67,54.77,839100.0,37.3597,37.4212,37.3392,37.4075,839100.0
2007-10-30 10:20:00,54.76,54.79,54.7,54.73,1065000.0,37.4007,37.4212,37.3597,37.3802,1065000.0
2007-10-30 10:25:00,54.73,54.76,54.7,54.74,405300.0,37.3802,37.4007,37.3597,37.387,405300.0
2007-10-30 10:30:00,54.75,54.76,54.71,54.72,371700.0,37.3939,37.4007,37.3666,37.3734,371700.0
2007-10-30 10:35:00,54.72,54.77,54.72,54.74,423600.0,37.3734,37.4075,37.3734,37.387,423600.0
2007-10-30 10:40:00,54.74,54.79,54.7,54.76,621300.0,37.387,37.4212,37.3597,37.4007,621300.0
2007-10-30 10:45:00,54.76,54.79,54.72,54.74,274500.0,37.4007,37.4212,37.3734,37.387,274500.0
2007-10-30 10:50:00,54.73,54.75,54.72,54.75,261300.0,37.3802,37.3939,37.3734,37.3939,261300.0
2007-10-30 10:55:00,54.75,54.8,54.74,54.8,728100.0,37.3939,37.428,37.387,37.428,728100.0
2007-10-30 11:00:00,54.8,54.8,54.69,54.77,427800.0,37.428,37.428,37.3529,37.4075,427800.0
2007-10-30 11:05:00,54.77,54.8,54.72,54.74,178500.0,37.4075,37.428,37.3734,37.387,178500.0
2007-10-30 11:10:00,54.74,54.78,54.71,54.75,148800.0,37.387,37.4144,37.3666,37.3939,148800.0
2007-10-30 11:15:00,54.75,54.8,54.73,54.78,116100.0,37.3939,37.428,37.3802,37.4144,116100.0
2007-10-30 11:20:00,54.77,54.85,54.77,54.82,179700.0,37.4075,37.4622,37.4075,37.4417,179700.0
2007-10-30 11:25:00,54.82,54.84,54.67,54.69,725400.0,37.4417,37.4553,37.3392,37.3529,725400.0
2007-10-30 11:30:00,54.68,54.75,54.65,54.73,447900.0,37.3461,37.3939,37.3256,37.3802,447900.0
2007-10-30 11:35:00,54.73,54.78,54.7,54.71,200100.0,37.3802,37.4144,37.3597,37.3666,200100.0
2007-10-30 11:40:00,54.71,54.77,54.71,54.76,198300.0,37.3666,37.4075,37.3666,37.4007,198300.0
2007-10-30 11:45:00,54.76,54.81,54.73,54.75,198900.0,37.4007,37.4349,37.3802,37.3939,198900.0
2007-10-30 11:50:00,54.75,54.75,54.67,54.72,370800.0,37.3939,37.3939,37.3392,37.3734,370800.0
2007-10-30 11:55:00,54.71,54.74,54.68,54.7,352800.0,37.3666,37.387,37.3461,37.3597,352800.0
2007-10-30 12:00:00,54.69,54.73,54.68,54.72,375900.0,37.3529,37.3802,37.3461,37.3734,375900.0
2007-10-30 12:05:00,54.71,54.73,54.68,54.72,342900.0,37.3666,37.3802,37.3461,37.3734,342900.0
2007-10-30 12:10:00,54.73,54.76,54.69,54.75,194100.0,37.3802,37.4007,37.3529,37.3939,194100.0
2007-10-30 12:15:00,54.76,54.76,54.7,54.72,262800.0,37.4007,37.4007,37.3597,37.3734,262800.0
2007-10-30 12:20:00,54.72,54.74,54.68,54.71,183000.0,37.3734,37.387,37.3461,37.3666,183000.0
2007-10-30 12:25:00,54.71,54.73,54.69,54.71,147900.0,37.3666,37.3802,37.3529,37.3666,147900.0
2007-10-30 12:30:00,54.7,54.71,54.67,54.69,334200.0,37.3597,37.3666,37.3392,37.3529,334200.0
2007-10-30 12:35:00,54.69,54.7,54.62,54.65,320400.0,37.3529,37.3597,37.3051,37.3256,320400.0
2007-10-30 12:40:00,54.65,54.65,54.61,54.63,78600.0,37.3256,37.3256,37.2983,37.3119,78600.0
2007-10-30 12:45:00,54.63,54.67,54.63,54.66,120300.0,37.3119,37.3392,37.3119,37.3324,120300.0
2007-10-30 12:50:00,54.66,54.68,54.65,54.68,189000.0,37.3324,37.3461,37.3256,37.3461,189000.0
2007-10-30 12:55:00,54.68,54.68,54.64,54.65,213900.0,37.3461,37.3461,37.3187,37.3256,213900.0
2007-10-30 13:00:00,54.65,54.67,54.64,54.64,182700.0,37.3256,37.3392,37.3187,37.3187,182700.0
2007-10-30 13:05:00,54.65,54.68,54.61,54.68,199200.0,37.3256,37.3461,37.2983,37.3461,199200.0
2007-10-30 13:10:00,54.68,54.71,54.63,54.64,328800.0,37.3461,37.3666,37.3119,37.3187,328800.0
2007-10-30 13:15:00,54.64,54.73,54.64,54.73,415200.0,37.3187,37.3802,37.3187,37.3802,415200.0
2007-10-30 13:20:00,54.72,54.73,54.67,54.68,65700.0,37.3734,37.3802,37.3392,37.3461,65700.0
2007-10-30 13:25:00,54.68,54.73,54.64,54.72,141600.0,37.3461,37.3802,37.3187,37.3734,141600.0
2007-10-30 13:30:00,54.71,54.76,54.71,54.72,176700.0,37.3666,37.4007,37.3666,37.3734,176700.0
2007-10-30 13:35:00,54.72,54.76,54.66,54.76,466800.0,37.3734,37.4007,37.3324,37.4007,466800.0
2007-10-30 13:40:00,54.75,54.79,54.72,54.77,213000.0,37.3939,37.4212,37.3734,37.4075,213000.0
2007-10-30 13:45:00,54.78,54.82,54.72,54.78,466200.0,37.4144,37.4417,37.3734,37.4144,466200.0
2007-10-30 13:50:00,54.79,54.81,54.73,54.79,235200.0,37.4212,37.4349,37.3802,37.4212,235200.0
2007-10-30 13:55:00,54.79,54.81,54.74,54.8,169500.0,37.4212,37.4349,37.387,37.428,169500.0
2007-10-30 14:00:00,54.8,54.82,54.74,54.8,202800.0,37.428,37.4417,37.387,37.428,202800.0
2007-10-30 14:05:00,54.8,54.85,54.78,54.84,148800.0,37.428,37.4622,37.4144,37.4553,148800.0
2007-10-30 14:10:00,54.83,54.86,54.79,54.85,168000.0,37.4485,37.469,37.4212,37.4622,168000.0
2007-10-30 14:15:00,54.85,54.86,54.79,54.82,259500.0,37.4622,37.469,37.4212,37.4417,259500.0
2007-10-30 14:20:00,54.82,54.85,54.76,54.76,189900.0,37.4417,37.4622,37.4007,37.4007,189900.0
2007-10-30 14:25:00,54.76,54.76,54.71,54.73,199200.0,37.4007,37.4007,37.3666,37.3802,199200.0
2007-10-30 14:30:00,54.73,54.73,54.65,54.68,247200.0,37.3802,37.3802,37.3256,37.3461,247200.0
2007-10-30 14:35:00,54.68,54.8,54.68,54.79,390600.0,37.3461,37.428,37.3461,37.4212,390600.0
2007-10-30 14:40:00,54.8,54.8,54.73,54.75,137400.0,37.428,37.428,37.3802,37.3939,137400.0
2007-10-30 14:45:00,54.75,54.79,54.72,54.78,283200.0,37.3939,37.4212,37.3734,37.4144,283200.0
2007-10-30 14:50:00,54.78,54.78,54.7,54.7,83100.0,37.4144,37.4144,37.3597,37.3597,83100.0
2007-10-30 14:55:00,54.7,54.74,54.7,54.73,95100.0,37.3597,37.387,37.3597,37.3802,95100.0
2007-10-30 15:00:00,54.73,54.73,54.67,54.71,84300.0,37.3802,37.3802,37.3392,37.3666,84300.0
2007-10-30 15:05:00,54.71,54.74,54.7,54.72,88500.0,37.3666,37.387,37.3597,37.3734,88500.0
2007-10-30 15:10:00,54.72,54.77,54.7,54.71,312900.0,37.3734,37.4075,37.3597,37.3666,312900.0
2007-10-30 15:15:00,54.71,54.84,54.71,54.81,569400.0,37.3666,37.4553,37.3666,37.4349,569400.0
2007-10-30 15:20:00,54.81,54.81,54.67,54.67,395100.0,37.4349,37.4349,37.3392,37.3392,395100.0
2007-10-30 15:25:00,54.67,54.73,54.63,54.63,189600.0,37.3392,37.3802,37.3119,37.3119,189600.0
2007-10-30 15:30:00,54.63,54.72,54.6,54.6,433500.0,37.3119,37.3734,37.2914,37.2914,433500.0
2007-10-30 15:35:00,54.6,54.6,54.49,54.54,409500.0,37.2914,37.2914,37.2163,37.2504,409500.0
2007-10-30 15:40:00,54.53,54.54,54.4,54.46,579300.0,37.2436,37.2504,37.1548,37.1958,579300.0
2007-10-30 15:45:00,54.45,54.5,54.43,54.49,361500.0,37.189,37.2231,37.1753,37.2163,361500.0
2007-10-30 15:50:00,54.49,54.65,54.47,54.59,988800.0,37.2163,37.3256,37.2026,37.2846,988800.0
2007-10-30 15:55:00,54.58,54.58,54.35,54.45,2434800.0,37.2778,37.2778,37.1207,37.189,2434800.0
2007-10-31 09:30:00,55.0,55.16,54.99,55.05,517800.0,37.5646,37.6739,37.5578,37.5988,517800.0
2007-10-31 09:35:00,55.03,55.07,54.98,54.99,414600.0,37.5851,37.6124,37.551,37.5578,414600.0
2007-10-31 09:40:00,54.98,55.03,54.88,54.91,354900.0,37.551,37.5851,37.4827,37.5032,354900.0
2007-10-31 09:45:00,54.92,54.98,54.87,54.88,412200.0,37.51,37.551,37.4758,37.4827,412200.0
2007-10-31 09:50:00,54.87,54.93,54.82,54.82,580800.0,37.4758,37.5168,37.4417,37.4417,580800.0
2007-10-31 09:55:00,54.82,54.93,54.81,54.93,194100.0,37.4417,37.5168,37.4349,37.5168,194100.0
2007-10-31 10:00:00,54.93,54.98,54.92,54.93,857700.0,37.5168,37.551,37.51,37.5168,857700.0
2007-10-31 10:05:00,54.93,54.98,54.93,54.93,308400.0,37.5168,37.551,37.5168,37.5168,308400.0
2007-10-31 10:10:00,54.93,54.98,54.92,54.96,205500.0,37.5168,37.551,37.51,37.5373,205500.0
2007-10-31 10:15:00,54.97,54.99,54.93,54.93,299700.0,37.5441,37.5578,37.5168,37.5168,299700.0
2007-10-31 10:20:00,54.93,54.96,54.9,54.94,160800.0,37.5168,37.5373,37.4963,37.5236,160800.0
2007-10-31 10:25:00,54.93,55.02,54.92,54.95,450000.0,37.5168,37.5783,37.51,37.5305,450000.0
2007-10-31 10:30:00,54.95,55.0,54.89,54.98,190200.0,37.5305,37.5646,37.4895,37.551,190200.0
2007-10-31 10:35:00,54.97,55.03,54.94,55.0,278100.0,37.5441,37.5851,37.5236,37.5646,278100.0
2007-10-31 10:40:00,55.0,55.05,55.0,55.05,256500.0,37.5646,37.5988,37.5646,37.5988,256500.0
2007-10-31 10:45:00,55.05,55.39,55.03,55.06,735900.0,37.5988,37.831,37.5851,37.6056,735900.0
2007-10-31 10:50:00,55.07,55.07,55.03,55.05,486300.0,37.6124,37.6124,37.5851,37.5988,486300.0
2007-10-31 10:55:00,55.05,55.08,55.02,55.02,343200.0,37.5988,37.6193,37.5783,37.5783,343200.0
2007-10-31 11:00:00,55.02,55.08,55.01,55.07,367800.0,37.5783,37.6193,37.5715,37.6124,367800.0
2007-10-31 11:05:00,55.07,55.08,55.06,55.06,267300.0,37.6124,37.6193,37.6056,37.6056,267300.0
2007-10-31 11:10:00,55.06,55.08,55.05,55.07,297000.0,37.6056,37.6193,37.5988,37.6124,297000.0
2007-10-31 11:15:00,55.07,55.07,55.05,55.07,152700.0,37.6124,37.6124,37.5988,37.6124,152700.0
2007-10-31 11:20:00,55.07,55.11,55.07,55.11,189600.0,37.6124,37.6398,37.6124,37.6398,189600.0
2007-10-31 11:25:00,55.11,55.13,55.07,55.1,490500.0,37.6398,37.6534,37.6124,37.6329,490500.0
2007-10-31 11:30:00,55.1,55.14,55.0,55.12,913800.0,37.6329,37.6602,37.5646,37.6466,913800.0
2007-10-31 11:35:00,55.12,55.14,55.1,55.14,250800.0,37.6466,37.6602,37.6329,37.6602,250800.0
2007-10-31 11:40:00,55.13,55.17,55.11,55.15,227100.0,37.6534,37.6807,37.6398,37.6671,227100.0
2007-10-31 11:45:00,55.16,55.17,55.1,55.14,1432800.0,37.6739,37.6807,37.6329,37.6602,1432800.0
2007-10-31 11:50:00,55.14,55.2,55.14,55.19,217200.0,37.6602,37.7012,37.6602,37.6944,217200.0
2007-10-31 11:55:00,55.19,55.28,55.19,55.28,293100.0,37.6944,37.7559,37.6944,37.7559,293100.0
2007-10-31 12:00:00,55.28,55.39,55.28,55.39,961200.0,37.7559,37.831,37.7559,37.831,961200.0
2007-10-31 12:05:00,55.38,55.39,55.34,55.34,566700.0,37.8242,37.831,37.7968,37.7968,566700.0
2007-10-31 12:10:00,55.34,55.37,55.25,55.34,669900.0,37.7968,37.8173,37.7354,37.7968,669900.0
2007-10-31 12:15:00,55.35,55.35,55.25,55.25,231600.0,37.8037,37.8037,37.7354,37.7354,231600.0
2007-10-31 12:20:00,55.26,55.3,55.25,55.28,135000.0,37.7422,37.7695,37.7354,37.7559,135000.0
2007-10-31 12:25:00,55.28,55.3,55.22,55.24,129900.0,37.7559,37.7695,37.7149,37.7285,129900.0
2007-10-31 12:30:00,55.24,55.26,55.22,55.26,223200.0,37.7285,37.7422,37.7149,37.7422,223200.0
2007-10-31 12:35:00,55.25,55.26,55.22,55.23,99300.0,37.7354,37.7422,37.7149,37.7217,99300.0
2007-10-31 12:40:00,55.22,55.23,55.2,55.2,208800.0,37.7149,37.7217,37.7012,37.7012,208800.0
2007-10-31 12:45:00,55.2,55.2,55.14,55.14,178200.0,37.7012,37.7012,37.6602,37.6602,178200.0
2007-10-31 12:50:00,55.14,55.49,55.12,55.12,341100.0,37.6602,37.8993,37.6466,37.6466,341100.0
2007-10-31 12:55:00,55.13,55.16,55.11,55.13,313200.0,37.6534,37.6739,37.6398,37.6534,313200.0
2007-10-31 13:00:00,55.12,55.14,55.1,55.13,191100.0,37.6466,37.6602,37.6329,37.6534,191100.0
2007-10-31 13:05:00,55.13,55.14,55.12,55.14,217800.0,37.6534,37.6602,37.6466,37.6602,217800.0
2007-10-31 13:10:00,55.14,55.14,55.1,55.12,403800.0,37.6602,37.6602,37.6329,37.6466,403800.0
2007-10-31 13:15:00,55.12,55.14,55.1,55.12,217200.0,37.6466,37.6602,37.6329,37.6466,217200.0
2007-10-31 13:20:00,55.12,55.12,55.09,55.1,355500.0,37.6466,37.6466,37.6261,37.6329,355500.0
2007-10-31 13:25:00,55.1,55.1,55.05,55.05,307800.0,37.6329,37.6329,37.5988,37.5988,307800.0
2007-10-31 13:30:00,55.06,55.09,55.05,55.08,161100.0,37.6056,37.6261,37.5988,37.6193,161100.0
2007-10-31 13:35:00,55.08,55.11,55.07,55.1,247800.0,37.6193,37.6398,37.6124,37.6329,247800.0
2007-10-31 13:40:00,55.11,55.13,55.1,55.13,194700.0,37.6398,37.6534,37.6329,37.6534,194700.0
2007-10-31 13:45:00,55.12,55.15,55.09,55.1,269700.0,37.6466,37.6671,37.6261,37.6329,269700.0
2007-10-31 13:50:00,55.1,55.12,54.98,54.98,345000.0,37.6329,37.6466,37.551,37.551,345000.0
2007-10-31 13:55:00,54.98,55.03,54.91,54.95,544800.0,37.551,37.5851,37.5032,37.5305,544800.0
2007-10-31 14:00:00,54.95,54.97,54.92,54.96,984900.0,37.5305,37.5441,37.51,37.5373,984900.0
2007-10-31 14:05:00,54.96,55.04,54.9,54.99,643500.0,37.5373,37.5919,37.4963,37.5578,643500.0
2007-10-31 14:10:00,54.99,55.17,54.86,54.86,640200.0,37.5578,37.6807,37.469,37.469,640200.0
2007-10-31 14:15:00,54.88,55.2,54.33,54.83,1554600.0,37.4827,37.7012,37.107,37.4485,1554600.0
2007-10-31 14:20:00,54.83,54.86,54.41,54.54,3237000.0,37.4485,37.469,37.1617,37.2504,3237000.0
2007-10-31 14:25:00,54.54,54.85,54.49,54.84,2070300.0,37.2504,37.4622,37.2163,37.4553,2070300.0
2007-10-31 14:30:00,54.83,55.02,54.8,54.97,2430000.0,37.4485,37.5783,37.428,37.5441,2430000.0
2007-10-31 14:35:00,54.97,55.01,54.73,54.87,1227300.0,37.5441,37.5715,37.3802,37.4758,1227300.0
2007-10-31 14:40:00,54.87,55.31,54.86,55.31,1778100.0,37.4758,37.7764,37.469,37.7764,1778100.0
2007-10-31 14:45:00,55.3,55.45,55.24,55.37,1860300.0,37.7695,37.872,37.7285,37.8173,1860300.0
2007-10-31 14:50:00,55.37,55.65,55.32,55.65,1304700.0,37.8173,38.0086,37.7832,38.0086,1304700.0
2007-10-31 14:55:00,55.66,55.83,55.62,55.65,1398600.0,38.0154,38.1315,37.9881,38.0086,1398600.0
2007-10-31 15:00:00,55.65,55.7,55.31,55.56,1086300.0,38.0086,38.0427,37.7764,37.9471,1086300.0
2007-10-31 15:05:00,55.56,55.6,55.37,55.53,638100.0,37.9471,37.9744,37.8173,37.9266,638100.0
2007-10-31 15:10:00,55.55,55.6,55.34,55.35,810900.0,37.9403,37.9744,37.7968,37.8037,810900.0
2007-10-31 15:15:00,55.35,55.66,55.28,55.35,617100.0,37.8037,38.0154,37.7559,37.8037,617100.0
2007-10-31 15:20:00,55.36,55.51,55.18,55.21,1612500.0,37.8105,37.913,37.6876,37.7081,1612500.0
2007-10-31 15:25:00,55.21,55.5,55.13,55.22,942000.0,37.7081,37.9061,37.6534,37.7149,942000.0
2007-10-31 15:30:00,55.22,55.4,55.18,55.37,1562100.0,37.7149,37.8378,37.6876,37.8173,1562100.0
2007-10-31 15:35:00,55.37,55.43,55.33,55.41,1634700.0,37.8173,37.8583,37.79,37.8447,1634700.0
2007-10-31 15:40:00,55.41,55.56,55.4,55.52,1849800.0,37.8447,37.9471,37.8378,37.9198,1849800.0
2007-10-31 15:45:00,55.52,55.55,55.45,55.46,1590000.0,37.9198,37.9403,37.872,37.8788,1590000.0
2007-10-31 15:50:00,55.46,55.56,55.44,55.55,2008800.0,37.8788,37.9471,37.8651,37.9403,2008800.0
2007-10-31 15:55:00,55.56,55.63,55.55,55.58,3066600.0,37.9471,37.9949,37.9403,37.9608,3066600.0
2007-11-01 09:30:00,54.19,54.27,54.03,54.14,1258800.0,37.0114,37.066,36.9021,36.9773,1258800.0
2007-11-01 09:35:00,54.14,54.19,53.73,53.73,2013900.0,36.9773,37.0114,36.6972,36.6972,2013900.0
2007-11-01 09:40:00,53.73,53.9,53.69,53.82,1638300.0,36.6972,36.8133,36.6699,36.7587,1638300.0
2007-11-01 09:45:00,53.83,54.12,53.67,53.88,1513800.0,36.7655,36.9636,36.6562,36.7997,1513800.0
2007-11-01 09:50:00,53.88,54.01,53.71,53.95,1446600.0,36.7997,36.8885,36.6836,36.8475,1446600.0
2007-11-01 09:55:00,53.95,54.02,53.9,53.96,871200.0,36.8475,36.8953,36.8133,36.8543,871200.0
2007-11-01 10:00:00,53.96,54.04,53.82,53.87,1150200.0,36.8543,36.909,36.7587,36.7928,1150200.0
2007-11-01 10:05:00,53.87,53.92,53.75,53.82,502800.0,36.7928,36.827,36.7109,36.7587,502800.0
2007-11-01 10:10:00,53.82,53.86,53.69,53.81,1753800.0,36.7587,36.786,36.6699,36.7519,1753800.0
2007-11-01 10:15:00,53.81,53.83,53.58,53.75,781200.0,36.7519,36.7655,36.5948,36.7109,781200.0
2007-11-01 10:20:00,53.75,53.85,53.68,53.81,886500.0,36.7109,36.7792,36.6631,36.7519,886500.0
2007-11-01 10:25:00,53.81,53.89,53.76,53.85,430200.0,36.7519,36.8065,36.7177,36.7792,430200.0
2007-11-01 10:30:00,53.85,53.94,53.75,53.9,358200.0,36.7792,36.8407,36.7109,36.8133,358200.0
2007-11-01 10:35:00,53.9,54.24,53.9,54.15,921900.0,36.8133,37.0456,36.8133,36.9841,921900.0
2007-11-01 10:40:00,54.15,54.23,54.11,54.17,1560000.0,36.9841,37.0387,36.9568,36.9977,1560000.0
2007-11-01 10:45:00,54.18,54.2,54.06,54.09,537600.0,37.0046,37.0182,36.9226,36.9431,537600.0
2007-11-01 10:50:00,54.1,54.12,54.03,54.08,330900.0,36.9499,36.9636,36.9021,36.9363,330900.0
2007-11-01 10:55:00,54.07,54.23,54.05,54.23,663600.0,36.9294,37.0387,36.9158,37.0387,663600.0
2007-11-01 11:00:00,54.24,54.25,54.1,54.13,426300.0,37.0456,37.0524,36.9499,36.9704,426300.0
2007-11-01 11:05:00,54.13,54.14,54.04,54.1,379800.0,36.9704,36.9773,36.909,36.9499,379800.0
2007-11-01 11:10:00,54.1,54.18,54.07,54.12,288000.0,36.9499,37.0046,36.9294,36.9636,288000.0
2007-11-01 11:15:00,54.13,54.18,54.06,54.17,245100.0,36.9704,37.0046,36.9226,36.9977,245100.0
2007-11-01 11:20:00,54.17,54.22,54.13,54.2,188400.0,36.9977,37.0319,36.9704,37.0182,188400.0
2007-11-01 11:25:00,54.21,54.29,54.19,54.28,701400.0,37.0251,37.0797,37.0114,37.0729,701400.0
2007-11-01 11:30:00,54.27,54.27,54.17,54.19,897600.0,37.066,37.066,36.9977,37.0114,897600.0
2007-11-01 11:35:00,54.18,54.22,54.14,54.17,1260300.0,37.0046,37.0319,36.9773,36.9977,1260300.0
2007-11-01 11:40:00,54.17,54.19,54.11,54.15,1166100.0,36.9977,37.0114,36.9568,36.9841,1166100.0
2007-11-01 11:45:00,54.15,54.2,54.1,54.19,656400.0,36.9841,37.0182,36.9499,37.0114,656400.0
2007-11-01 11:50:00,54.19,54.27,54.18,54.24,458400.0,37.0114,37.066,37.0046,37.0456,458400.0
2007-11-01 11:55:00,54.23,54.35,54.19,54.35,554400.0,37.0387,37.1207,37.0114,37.1207,554400.0
2007-11-01 12:00:00,54.34,54.36,54.3,54.36,367800.0,37.1139,37.1275,37.0865,37.1275,367800.0
2007-11-01 12:05:00,54.37,54.47,54.36,54.45,299700.0,37.1343,37.2026,37.1275,37.189,299700.0
2007-11-01 12:10:00,54.45,54.45,54.37,54.37,272400.0,37.189,37.189,37.1343,37.1343,272400.0
2007-11-01 12:15:00,54.37,54.47,54.36,54.45,285600.0,37.1343,37.2026,37.1275,37.189,285600.0
2007-11-01 12:20:00,54.45,54.51,54.33,54.47,585300.0,37.189,37.23,37.107,37.2026,585300.0
2007-11-01 12:25:00,54.47,54.49,54.33,54.34,658200.0,37.2026,37.2163,37.107,37.1139,658200.0
2007-11-01 12:30:00,54.35,54.37,54.0,54.32,861600.0,37.1207,37.1343,36.8816,37.1002,861600.0
2007-11-01 12:35:00,54.31,54.35,54.26,54.34,310500.0,37.0934,37.1207,37.0592,37.1139,310500.0
2007-11-01 12:40:00,54.35,54.39,54.32,54.37,316500.0,37.1207,37.148,37.1002,37.1343,316500.0
2007-11-01 12:45:00,54.36,54.38,54.24,54.3,475500.0,37.1275,37.1412,37.0456,37.0865,475500.0
2007-11-01 12:50:00,54.3,54.39,54.29,54.38,338400.0,37.0865,37.148,37.0797,37.1412,338400.0
2007-11-01 12:55:00,54.38,54.4,54.33,54.39,170100.0,37.1412,37.1548,37.107,37.148,170100.0
2007-11-01 13:00:00,54.4,54.4,54.3,54.32,341700.0,37.1548,37.1548,37.0865,37.1002,341700.0
2007-11-01 13:05:00,54.32,54.44,54.32,54.42,246900.0,37.1002,37.1822,37.1002,37.1685,246900.0
2007-11-01 13:10:00,54.42,54.45,54.31,54.36,211500.0,37.1685,37.189,37.0934,37.1275,211500.0
2007-11-01 13:15:00,54.36,54.45,54.36,54.45,139800.0,37.1275,37.189,37.1275,37.189,139800.0
2007-11-01 13:20:00,54.44,54.56,54.36,54.39,431100.0,37.1822,37.2641,37.1275,37.148,431100.0
2007-11-01 13:25:00,54.39,54.39,54.27,54.27,192600.0,37.148,37.148,37.066,37.066,192600.0
2007-11-01 13:30:00,54.27,54.33,54.22,54.23,354900.0,37.066,37.107,37.0319,37.0387,354900.0
2007-11-01 13:35:00,54.24,54.33,54.15,54.18,728100.0,37.0456,37.107,36.9841,37.0046,728100.0
2007-11-01 13:40:00,54.18,54.24,54.05,54.08,593700.0,37.0046,37.0456,36.9158,36.9363,593700.0
2007-11-01 13:45:00,54.08,54.16,54.05,54.14,405300.0,36.9363,36.9909,36.9158,36.9773,405300.0
2007-11-01 13:50:00,54.14,54.14,53.98,54.02,623700.0,36.9773,36.9773,36.868,36.8953,623700.0
2007-11-01 13:55:00,54.02,54.04,53.81,53.84,653700.0,36.8953,36.909,36.7519,36.7724,653700.0
2007-11-01 14:00:00,53.83,53.98,53.79,53.92,608400.0,36.7655,36.868,36.7382,36.827,608400.0
2007-11-01 14:05:00,53.91,54.06,53.87,53.98,326700.0,36.8202,36.9226,36.7928,36.868,326700.0
2007-11-01 14:10:00,53.99,54.1,53.97,54.09,327900.0,36.8748,36.9499,36.8611,36.9431,327900.0
2007-11-01 14:15:00,54.09,54.11,54.01,54.06,564300.0,36.9431,36.9568,36.8885,36.9226,564300.0
2007-11-01 14:20:00,54.05,54.07,53.97,54.01,278400.0,36.9158,36.9294,36.8611,36.8885,278400.0
2007-11-01 14:25:00,54.02,54.07,53.95,53.95,393000.0,36.8953,36.9294,36.8475,36.8475,393000.0
2007-11-01 14:30:00,53.97,54.03,53.96,54.02,870000.0,36.8611,36.9021,36.8543,36.8953,870000.0
2007-11-01 14:35:00,54.02,54.24,54.01,54.18,379500.0,36.8953,37.0456,36.8885,37.0046,379500.0
2007-11-01 14:40:00,54.18,54.23,54.11,54.17,213600.0,37.0046,37.0387,36.9568,36.9977,213600.0
2007-11-01 14:45:00,54.19,54.26,54.14,54.26,303300.0,37.0114,37.0592,36.9773,37.0592,303300.0
2007-11-01 14:50:00,54.26,54.28,54.16,54.22,281700.0,37.0592,37.0729,36.9909,37.0319,281700.0
2007-11-01 14:55:00,54.22,54.26,54.12,54.2,302400.0,37.0319,37.0592,36.9636,37.0182,302400.0
2007-11-01 15:00:00,54.2,54.2,54.11,54.13,300000.0,37.0182,37.0182,36.9568,36.9704,300000.0
2007-11-01 15:05:00,54.13,54.24,54.12,54.21,260700.0,36.9704,37.0456,36.9636,37.0251,260700.0
2007-11-01 15:10:00,54.22,54.23,54.03,54.03,364500.0,37.0319,37.0387,36.9021,36.9021,364500.0
2007-11-01 15:15:00,54.03,54.09,53.91,53.92,615900.0,36.9021,36.9431,36.8202,36.827,615900.0
2007-11-01 15:20:00,53.93,53.93,53.67,53.76,1181100.0,36.8338,36.8338,36.6562,36.7177,1181100.0
2007-11-01 15:25:00,53.75,53.81,53.59,53.6,942900.0,36.7109,36.7519,36.6016,36.6084,942900.0
2007-11-01 15:30:00,53.59,53.66,53.5,53.62,1325100.0,36.6016,36.6494,36.5401,36.6221,1325100.0
2007-11-01 15:35:00,53.62,53.72,53.59,53.6,789000.0,36.6221,36.6904,36.6016,36.6084,789000.0
2007-11-01 15:40:00,53.6,53.77,53.6,53.62,773100.0,36.6084,36.7245,36.6084,36.6221,773100.0
2007-11-01 15:45:00,53.62,53.63,53.48,53.53,918600.0,36.6221,36.6289,36.5265,36.5606,918600.0
2007-11-01 15:50:00,53.53,53.58,53.29,53.38,1232700.0,36.5606,36.5948,36.3967,36.4582,1232700.0
2007-11-01 15:55:00,53.38,53.53,53.33,53.37,2120100.0,36.4582,36.5606,36.424,36.4513,2120100.0
2007-11-02 09:30:00,54.1,54.1,53.8,53.99,1626300.0,36.9499,36.9499,36.745,36.8748,1626300.0
2007-11-02 09:35:00,53.98,54.02,53.82,54.02,980100.0,36.868,36.8953,36.7587,36.8953,980100.0
2007-11-02 09:40:00,54.03,54.31,54.03,54.22,1612800.0,36.9021,37.0934,36.9021,37.0319,1612800.0
2007-11-02 09:45:00,54.24,54.24,53.75,53.76,1337100.0,37.0456,37.0456,36.7109,36.7177,1337100.0
2007-11-02 09:50:00,53.76,53.84,53.31,53.33,2284500.0,36.7177,36.7724,36.4104,36.424,2284500.0
2007-11-02 09:55:00,53.34,53.52,53.26,53.42,1953600.0,36.4309,36.5538,36.3762,36.4855,1953600.0
2007-11-02 10:00:00,53.42,53.45,53.0,53.11,2615400.0,36.4855,36.506,36.1986,36.2738,2615400.0
2007-11-02 10:05:00,53.11,53.13,52.93,53.1,2203800.0,36.2738,36.2874,36.1508,36.2669,2203800.0
2007-11-02 10:10:00,53.1,53.17,52.94,53.01,1938000.0,36.2669,36.3147,36.1577,36.2055,1938000.0
2007-11-02 10:15:00,53.01,53.32,52.83,52.83,1613700.0,36.2055,36.4172,36.0825,36.0825,1613700.0
2007-11-02 10:20:00,52.84,53.12,52.82,53.05,1044600.0,36.0894,36.2806,36.0757,36.2328,1044600.0
2007-11-02 10:25:00,53.05,53.22,53.02,53.22,680400.0,36.2328,36.3489,36.2123,36.3489,680400.0
2007-11-02 10:30:00,53.21,53.36,53.2,53.36,790200.0,36.3421,36.4445,36.3352,36.4445,790200.0
2007-11-02 10:35:00,53.35,53.37,53.22,53.27,690000.0,36.4377,36.4513,36.3489,36.383,690000.0
2007-11-02 10:40:00,53.28,53.28,53.04,53.13,753300.0,36.3899,36.3899,36.226,36.2874,753300.0
2007-11-02 10:45:00,53.13,53.22,53.0,53.0,455100.0,36.2874,36.3489,36.1986,36.1986,455100.0
2007-11-02 10:50:00,53.0,53.18,53.0,53.14,387600.0,36.1986,36.3216,36.1986,36.2943,387600.0
2007-11-02 10:55:00,53.12,53.33,53.12,53.18,483000.0,36.2806,36.424,36.2806,36.3216,483000.0
2007-11-02 11:00:00,53.18,53.29,53.15,53.26,313500.0,36.3216,36.3967,36.3011,36.3762,313500.0
2007-11-02 11:05:00,53.26,53.27,53.09,53.09,346500.0,36.3762,36.383,36.2601,36.2601,346500.0
2007-11-02 11:10:00,53.1,53.2,53.09,53.13,341700.0,36.2669,36.3352,36.2601,36.2874,341700.0
2007-11-02 11:15:00,53.13,53.25,53.12,53.18,605700.0,36.2874,36.3694,36.2806,36.3216,605700.0
2007-11-02 11:20:00,53.18,53.2,53.06,53.17,499500.0,36.3216,36.3352,36.2396,36.3147,499500.0
2007-11-02 11:25:00,53.17,53.18,52.95,53.0,613200.0,36.3147,36.3216,36.1645,36.1986,613200.0
2007-11-02 11:30:00,53.01,53.15,52.97,53.11,994800.0,36.2055,36.3011,36.1782,36.2738,994800.0
2007-11-02 11:35:00,53.11,53.24,53.01,53.05,1146000.0,36.2738,36.3626,36.2055,36.2328,1146000.0
2007-11-02 11:40:00,53.04,53.04,52.9,52.97,896700.0,36.226,36.226,36.1303,36.1782,896700.0
2007-11-02 11:45:00,52.97,53.17,52.97,53.05,524100.0,36.1782,36.3147,36.1782,36.2328,524100.0
2007-11-02 11:50:00,53.05,53.21,52.97,53.15,572400.0,36.2328,36.3421,36.1782,36.3011,572400.0
2007-11-02 11:55:00,53.14,53.2,53.0,53.08,1032000.0,36.2943,36.3352,36.1986,36.2533,1032000.0
2007-11-02 12:00:00,53.08,53.15,52.99,53.06,354600.0,36.2533,36.3011,36.1918,36.2396,354600.0
2007-11-02 12:05:00,53.06,53.15,53.03,53.05,133200.0,36.2396,36.3011,36.2191,36.2328,133200.0
2007-11-02 12:10:00,53.09,53.29,53.09,53.21,402600.0,36.2601,36.3967,36.2601,36.3421,402600.0
2007-11-02 12:15:00,53.2,53.27,53.1,53.2,337800.0,36.3352,36.383,36.2669,36.3352,337800.0
2007-11-02 12:20:00,53.19,53.43,53.19,53.4,804000.0,36.3284,36.4923,36.3284,36.4718,804000.0
2007-11-02 12:25:00,53.39,53.42,53.28,53.4,471000.0,36.465,36.4855,36.3899,36.4718,471000.0
2007-11-02 12:30:00,53.42,53.51,53.33,53.39,265800.0,36.4855,36.547,36.424,36.465,265800.0
2007-11-02 12:35:00,53.39,53.55,53.33,53.49,327900.0,36.465,36.5743,36.424,36.5333,327900.0
2007-11-02 12:40:00,53.48,53.65,53.39,53.64,333300.0,36.5265,36.6426,36.465,36.6358,333300.0
2007-11-02 12:45:00,53.63,53.7,53.54,53.57,259500.0,36.6289,36.6767,36.5675,36.5879,259500.0
2007-11-02 12:50:00,53.54,53.65,53.47,53.56,412800.0,36.5675,36.6426,36.5196,36.5811,412800.0
2007-11-02 12:55:00,53.57,53.72,53.54,53.7,354900.0,36.5879,36.6904,36.5675,36.6767,354900.0
2007-11-02 13:00:00,53.7,53.87,53.69,53.82,573300.0,36.6767,36.7928,36.6699,36.7587,573300.0
2007-11-02 13:05:00,53.83,53.85,53.68,53.72,309000.0,36.7655,36.7792,36.6631,36.6904,309000.0
2007-11-02 13:10:00,53.72,53.77,53.65,53.67,391500.0,36.6904,36.7245,36.6426,36.6562,391500.0
2007-11-02 13:15:00,53.68,53.8,53.65,53.8,535500.0,36.6631,36.745,36.6426,36.745,535500.0
2007-11-02 13:20:00,53.8,53.8,53.68,53.69,653400.0,36.745,36.745,36.6631,36.6699,653400.0
2007-11-02 13:25:00,53.68,53.7,53.6,53.68,323700.0,36.6631,36.6767,36.6084,36.6631,323700.0
2007-11-02 13:30:00,53.69,53.77,53.67,53.72,877200.0,36.6699,36.7245,36.6562,36.6904,877200.0
2007-11-02 13:35:00,53.72,53.78,53.7,53.76,180600.0,36.6904,36.7314,36.6767,36.7177,180600.0
2007-11-02 13:40:00,53.76,53.8,53.58,53.59,508200.0,36.7177,36.745,36.5948,36.6016,508200.0
2007-11-02 13:45:00,53.59,53.65,53.51,53.65,669000.0,36.6016,36.6426,36.547,36.6426,669000.0
2007-11-02 13:50:00,53.65,53.78,53.62,53.71,458400.0,36.6426,36.7314,36.6221,36.6836,458400.0
2007-11-02 13:55:00,53.71,53.74,53.62,53.7,259200.0,36.6836,36.7041,36.6221,36.6767,259200.0
2007-11-02 14:00:00,53.7,53.77,53.65,53.74,248700.0,36.6767,36.7245,36.6426,36.7041,248700.0
2007-11-02 14:05:00,53.73,53.74,53.63,53.67,389400.0,36.6972,36.7041,36.6289,36.6562,389400.0
2007-11-02 14:10:00,53.66,53.68,53.63,53.67,211200.0,36.6494,36.6631,36.6289,36.6562,211200.0
2007-11-02 14:15:00,53.66,53.67,53.45,53.52,403200.0,36.6494,36.6562,36.506,36.5538,403200.0
2007-11-02 14:20:00,53.52,53.64,53.48,53.61,410400.0,36.5538,36.6358,36.5265,36.6153,410400.0
2007-11-02 14:25:00,53.59,53.75,53.58,53.67,530700.0,36.6016,36.7109,36.5948,36.6562,530700.0
2007-11-02 14:30:00,53.67,53.71,53.58,53.6,292800.0,36.6562,36.6836,36.5948,36.6084,292800.0
2007-11-02 14:35:00,53.62,53.63,53.46,53.47,230400.0,36.6221,36.6289,36.5128,36.5196,230400.0
2007-11-02 14:40:00,53.45,53.56,53.44,53.53,279300.0,36.506,36.5811,36.4992,36.5606,279300.0
2007-11-02 14:45:00,53.53,53.53,53.42,53.46,160500.0,36.5606,36.5606,36.4855,36.5128,160500.0
2007-11-02 14:50:00,53.46,53.56,53.35,53.38,408600.0,36.5128,36.5811,36.4377,36.4582,408600.0
2007-11-02 14:55:00,53.38,53.43,53.29,53.35,306300.0,36.4582,36.4923,36.3967,36.4377,306300.0
2007-11-02 15:00:00,53.35,53.48,53.32,53.39,668400.0,36.4377,36.5265,36.4172,36.465,668400.0
2007-11-02 15:05:00,53.39,53.46,53.36,53.42,270000.0,36.465,36.5128,36.4445,36.4855,270000.0
2007-11-02 15:10:00,53.43,53.46,53.24,53.32,326100.0,36.4923,36.5128,36.3626,36.4172,326100.0
2007-11-02 15:15:00,53.33,53.55,53.25,53.51,470400.0,36.424,36.5743,36.3694,36.547,470400.0
2007-11-02 15:20:00,53.51,53.61,53.5,53.57,336600.0,36.547,36.6153,36.5401,36.5879,336600.0
2007-11-02 15:25:00,53.57,53.62,53.47,53.51,318300.0,36.5879,36.6221,36.5196,36.547,318300.0
2007-11-02 15:30:00,53.51,53.58,53.42,53.49,517200.0,36.547,36.5948,36.4855,36.5333,517200.0
2007-11-02 15:35:00,53.49,53.58,53.47,53.49,384300.0,36.5333,36.5948,36.5196,36.5333,384300.0
2007-11-02 15:40:00,53.49,53.77,53.48,53.73,588600.0,36.5333,36.7245,36.5265,36.6972,588600.0
2007-11-02 15:45:00,53.74,53.78,53.67,53.74,454800.0,36.7041,36.7314,36.6562,36.7041,454800.0
2007-11-02 15:50:00,53.74,53.79,53.7,53.77,2314800.0,36.7041,36.7382,36.6767,36.7245,2314800.0
2007-11-02 15:55:00,53.77,53.88,53.76,53.88,627600.0,36.7245,36.7997,36.7177,36.7997,627600.0
2007-11-05 09:30:00,52.37,52.37,51.99,52.1,1199700.0,35.7684,35.7684,35.5088,35.5839,1199700.0
2007-11-05 09:35:00,52.1,52.33,52.04,52.2,1040100.0,35.5839,35.741,35.543,35.6522,1040100.0
2007-11-05 09:40:00,52.19,52.28,52.04,52.17,1120200.0,35.6454,35.7069,35.543,35.6318,1120200.0
2007-11-05 09:45:00,52.19,52.28,52.14,52.18,1080300.0,35.6454,35.7069,35.6113,35.6386,1080300.0
2007-11-05 09:50:00,52.19,52.21,52.05,52.15,1019700.0,35.6454,35.6591,35.5498,35.6181,1019700.0
2007-11-05 09:55:00,52.15,52.24,52.13,52.21,1757100.0,35.6181,35.6796,35.6044,35.6591,1757100.0
2007-11-05 10:00:00,52.22,52.48,52.19,52.44,1395300.0,35.6659,35.8435,35.6454,35.8162,1395300.0
2007-11-05 10:05:00,52.44,52.44,52.22,52.24,497100.0,35.8162,35.8162,35.6659,35.6796,497100.0
2007-11-05 10:10:00,52.25,52.41,52.23,52.37,584400.0,35.6864,35.7957,35.6727,35.7684,584400.0
2007-11-05 10:15:00,52.37,52.37,52.2,52.24,516900.0,35.7684,35.7684,35.6522,35.6796,516900.0
2007-11-05 10:20:00,52.24,52.33,52.23,52.32,364500.0,35.6796,35.741,35.6727,35.7342,364500.0
2007-11-05 10:25:00,52.32,52.45,52.3,52.38,682500.0,35.7342,35.823,35.7205,35.7752,682500.0
2007-11-05 10:30:00,52.37,52.46,52.34,52.4,727200.0,35.7684,35.8298,35.7479,35.7888,727200.0
2007-11-05 10:35:00,52.4,52.54,52.38,52.51,321000.0,35.7888,35.8845,35.7752,35.864,321000.0
2007-11-05 10:40:00,52.51,52.6,52.44,52.56,281700.0,35.864,35.9254,35.8162,35.8981,281700.0
2007-11-05 10:45:00,52.56,52.63,52.37,52.54,399300.0,35.8981,35.9459,35.7684,35.8845,399300.0
2007-11-05 10:50:00,52.54,52.57,52.48,52.53,211200.0,35.8845,35.905,35.8435,35.8776,211200.0
2007-11-05 10:55:00,52.52,52.58,52.47,52.54,475800.0,35.8708,35.9118,35.8367,35.8845,475800.0
2007-11-05 11:00:00,52.54,52.61,52.49,52.52,658500.0,35.8845,35.9323,35.8503,35.8708,658500.0
2007-11-05 11:05:00,52.51,52.6,52.5,52.55,254700.0,35.864,35.9254,35.8571,35.8913,254700.0
2007-11-05 11:10:00,52.54,52.55,52.43,52.49,359400.0,35.8845,35.8913,35.8093,35.8503,359400.0
2007-11-05 11:15:00,52.5,52.5,52.37,52.43,243600.0,35.8571,35.8571,35.7684,35.8093,243600.0
2007-11-05 11:20:00,52.43,52.54,52.4,52.45,233400.0,35.8093,35.8845,35.7888,35.823,233400.0
2007-11-05 11:25:00,52.46,52.5,52.42,52.43,194100.0,35.8298,35.8571,35.8025,35.8093,194100.0
2007-11-05 11:30:00,52.44,52.44,52.38,52.42,116400.0,35.8162,35.8162,35.7752,35.8025,116400.0
2007-11-05 11:35:00,52.42,52.45,52.35,52.35,271200.0,35.8025,35.823,35.7547,35.7547,271200.0
2007-11-05 11:40:00,52.36,52.55,52.35,52.51,116100.0,35.7615,35.8913,35.7547,35.864,116100.0
2007-11-05 11:45:00,52.51,52.6,52.5,52.59,160200.0,35.864,35.9254,35.8571,35.9186,160200.0
2007-11-05 11:50:00,52.59,52.62,52.55,52.58,129900.0,35.9186,35.9391,35.8913,35.9118,129900.0
2007-11-05 11:55:00,52.57,52.6,52.51,52.56,54900.0,35.905,35.9254,35.864,35.8981,54900.0
2007-11-05 12:00:00,52.57,52.62,52.45,52.5,139500.0,35.905,35.9391,35.823,35.8571,139500.0
2007-11-05 12:05:00,52.5,52.51,52.38,52.47,255300.0,35.8571,35.864,35.7752,35.8367,255300.0
2007-11-05 12:10:00,52.48,52.48,52.38,52.41,101700.0,35.8435,35.8435,35.7752,35.7957,101700.0
2007-11-05 12:15:00,52.41,52.49,52.38,52.4,262500.0,35.7957,35.8503,35.7752,35.7888,262500.0
2007-11-05 12:20:00,52.4,52.47,52.37,52.38,220800.0,35.7888,35.8367,35.7684,35.7752,220800.0
2007-11-05 12:25:00,52.39,52.47,52.37,52.44,87900.0,35.782,35.8367,35.7684,35.8162,87900.0
2007-11-05 12:30:00,52.42,52.45,52.36,52.45,92400.0,35.8025,35.823,35.7615,35.823,92400.0
2007-11-05 12:35:00,52.45,52.5,52.44,52.47,167100.0,35.823,35.8571,35.8162,35.8367,167100.0
2007-11-05 12:40:00,52.47,52.48,52.43,52.44,139200.0,35.8367,35.8435,35.8093,35.8162,139200.0
2007-11-05 12:45:00,52.44,52.48,52.44,52.46,90600.0,35.8162,35.8435,35.8162,35.8298,90600.0
2007-11-05 12:50:00,52.46,52.47,52.33,52.36,169500.0,35.8298,35.8367,35.741,35.7615,169500.0
2007-11-05 12:55:00,52.36,52.41,52.34,52.39,128100.0,35.7615,35.7957,35.7479,35.782,128100.0
2007-11-05 13:00:00,52.38,52.47,52.37,52.43,120000.0,35.7752,35.8367,35.7684,35.8093,120000.0
2007-11-05 13:05:00,52.42,52.42,52.32,52.34,150000.0,35.8025,35.8025,35.7342,35.7479,150000.0
2007-11-05 13:10:00,52.34,52.36,52.28,52.3,100800.0,35.7479,35.7615,35.7069,35.7205,100800.0
2007-11-05 13:15:00,52.3,52.34,52.17,52.21,154800.0,35.7205,35.7479,35.6318,35.6591,154800.0
2007-11-05 13:20:00,52.22,52.26,52.18,52.2,446400.0,35.6659,35.6932,35.6386,35.6522,446400.0
2007-11-05 13:25:00,52.21,52.23,52.18,52.19,318300.0,35.6591,35.6727,35.6386,35.6454,318300.0
2007-11-05 13:30:00,52.19,52.26,52.17,52.18,272100.0,35.6454,35.6932,35.6318,35.6386,272100.0
2007-11-05 13:35:00,52.18,52.47,52.06,52.12,401700.0,35.6386,35.8367,35.5566,35.5976,401700.0
2007-11-05 13:40:00,52.13,52.14,52.07,52.08,665100.0,35.6044,35.6113,35.5635,35.5703,665100.0
2007-11-05 13:45:00,52.08,52.1,51.95,51.96,276000.0,35.5703,35.5839,35.4815,35.4883,276000.0
2007-11-05 13:50:00,51.96,52.47,51.8,51.83,648900.0,35.4883,35.8367,35.379,35.3995,648900.0
2007-11-05 13:55:00,51.84,51.89,51.76,51.84,396600.0,35.4064,35.4405,35.3517,35.4064,396600.0
2007-11-05 14:00:00,51.84,51.97,51.83,51.92,500700.0,35.4064,35.4952,35.3995,35.461,500700.0
2007-11-05 14:05:00,51.92,51.92,51.8,51.86,701700.0,35.461,35.461,35.379,35.42,701700.0
2007-11-05 14:10:00,51.85,51.96,51.83,51.83,366300.0,35.4132,35.4883,35.3995,35.3995,366300.0
2007-11-05 14:15:00,51.83,51.92,51.78,51.82,403500.0,35.3995,35.461,35.3654,35.3927,403500.0
2007-11-05 14:20:00,51.82,51.85,51.7,51.76,377700.0,35.3927,35.4132,35.3107,35.3517,377700.0
2007-11-05 14:25:00,51.77,51.77,51.61,51.71,847500.0,35.3586,35.3586,35.2493,35.3176,847500.0
2007-11-05 14:30:00,51.69,51.73,51.54,51.56,478200.0,35.3039,35.3312,35.2015,35.2151,478200.0
2007-11-05 14:35:00,51.57,51.73,51.55,51.67,391800.0,35.222,35.3312,35.2083,35.2903,391800.0
2007-11-05 14:40:00,51.67,51.69,51.58,51.67,405000.0,35.2903,35.3039,35.2288,35.2903,405000.0
2007-11-05 14:45:00,51.67,51.82,51.65,51.8,509700.0,35.2903,35.3927,35.2766,35.379,509700.0
2007-11-05 14:50:00,51.8,51.87,51.79,51.82,251400.0,35.379,35.4269,35.3722,35.3927,251400.0
2007-11-05 14:55:00,51.82,51.85,51.7,51.71,285900.0,35.3927,35.4132,35.3107,35.3176,285900.0
2007-11-05 15:00:00,51.71,51.81,51.69,51.77,483600.0,35.3176,35.3859,35.3039,35.3586,483600.0
2007-11-05 15:05:00,51.8,52.18,51.8,52.02,969600.0,35.379,35.6386,35.379,35.5293,969600.0
2007-11-05 15:10:00,52.01,52.13,51.98,52.02,334800.0,35.5225,35.6044,35.502,35.5293,334800.0
2007-11-05 15:15:00,52.03,52.14,52.01,52.12,268800.0,35.5361,35.6113,35.5225,35.5976,268800.0
2007-11-05 15:20:00,52.11,52.37,52.11,52.31,858000.0,35.5908,35.7684,35.5908,35.7274,858000.0
2007-11-05 15:25:00,52.32,52.32,52.17,52.27,637500.0,35.7342,35.7342,35.6318,35.7001,637500.0
2007-11-05 15:30:00,52.28,52.37,52.23,52.35,565800.0,35.7069,35.7684,35.6727,35.7547,565800.0
2007-11-05 15:35:00,52.35,52.47,52.34,52.43,729000.0,35.7547,35.8367,35.7479,35.8093,729000.0
2007-11-05 15:40:00,52.43,52.45,52.16,52.2,763800.0,35.8093,35.823,35.6249,35.6522,763800.0
2007-11-05 15:45:00,52.21,52.25,52.17,52.21,661800.0,35.6591,35.6864,35.6318,35.6591,661800.0
2007-11-05 15:50:00,52.21,52.32,52.2,52.29,624600.0,35.6591,35.7342,35.6522,35.7137,624600.0
2007-11-05 15:55:00,52.3,52.3,52.0,52.07,1039500.0,35.7205,35.7205,35.5156,35.5635,1039500.0
2007-11-06 09:30:00,53.43,53.64,53.35,53.49,1755300.0,36.4923,36.6358,36.4377,36.5333,1755300.0
2007-11-06 09:35:00,53.49,53.5,53.31,53.31,1002900.0,36.5333,36.5401,36.4104,36.4104,1002900.0
2007-11-06 09:40:00,53.31,53.35,53.23,53.28,1009200.0,36.4104,36.4377,36.3557,36.3899,1009200.0
2007-11-06 09:45:00,53.28,53.3,53.17,53.26,609600.0,36.3899,36.4035,36.3147,36.3762,609600.0
2007-11-06 09:50:00,53.24,53.26,53.09,53.13,972000.0,36.3626,36.3762,36.2601,36.2874,972000.0
2007-11-06 09:55:00,53.13,53.33,53.12,53.3,836700.0,36.2874,36.424,36.2806,36.4035,836700.0
2007-11-06 10:00:00,53.29,53.43,53.28,53.35,1111200.0,36.3967,36.4923,36.3899,36.4377,1111200.0
2007-11-06 10:05:00,53.35,53.39,53.3,53.36,496800.0,36.4377,36.465,36.4035,36.4445,496800.0
2007-11-06 10:10:00,53.35,53.35,53.27,53.28,411000.0,36.4377,36.4377,36.383,36.3899,411000.0
2007-11-06 10:15:00,53.3,53.35,53.28,53.33,225000.0,36.4035,36.4377,36.3899,36.424,225000.0
2007-11-06 10:20:00,53.35,53.35,53.14,53.19,609300.0,36.4377,36.4377,36.2943,36.3284,609300.0
2007-11-06 10:25:00,53.19,53.21,53.13,53.2,567300.0,36.3284,36.3421,36.2874,36.3352,567300.0
2007-11-06 10:30:00,53.2,53.23,53.1,53.12,469500.0,36.3352,36.3557,36.2669,36.2806,469500.0
2007-11-06 10:35:00,53.13,53.13,53.0,53.05,1002000.0,36.2874,36.2874,36.1986,36.2328,1002000.0
2007-11-06 10:40:00,53.05,53.07,52.93,52.97,985800.0,36.2328,36.2464,36.1508,36.1782,985800.0
2007-11-06 10:45:00,52.97,53.0,52.78,52.8,794400.0,36.1782,36.1986,36.0484,36.062,794400.0
2007-11-06 10:50:00,52.8,52.86,52.67,52.85,677700.0,36.062,36.103,35.9733,36.0962,677700.0
2007-11-06 10:55:00,52.83,52.85,52.8,52.83,556200.0,36.0825,36.0962,36.062,36.0825,556200.0
2007-11-06 11:00:00,52.82,52.93,52.78,52.83,522000.0,36.0757,36.1508,36.0484,36.0825,522000.0
2007-11-06 11:05:00,52.83,52.93,52.78,52.93,405300.0,36.0825,36.1508,36.0484,36.1508,405300.0
2007-11-06 11:10:00,52.92,52.98,52.83,52.88,253800.0,36.144,36.185,36.0825,36.1167,253800.0
2007-11-06 11:15:00,52.88,52.97,52.87,52.97,408600.0,36.1167,36.1782,36.1099,36.1782,408600.0
2007-11-06 11:20:00,52.96,53.05,52.96,53.01,570900.0,36.1713,36.2328,36.1713,36.2055,570900.0
2007-11-06 11:25:00,53.01,53.01,52.88,52.95,671100.0,36.2055,36.2055,36.1167,36.1645,671100.0
2007-11-06 11:30:00,52.95,52.97,52.86,52.89,236700.0,36.1645,36.1782,36.103,36.1235,236700.0
2007-11-06 11:35:00,52.89,52.96,52.84,52.95,245100.0,36.1235,36.1713,36.0894,36.1645,245100.0
2007-11-06 11:40:00,52.95,52.98,52.85,52.87,165000.0,36.1645,36.185,36.0962,36.1099,165000.0
2007-11-06 11:45:00,52.87,52.94,52.87,52.88,177600.0,36.1099,36.1577,36.1099,36.1167,177600.0
2007-11-06 11:50:00,52.89,53.09,52.88,53.09,299700.0,36.1235,36.2601,36.1167,36.2601,299700.0
2007-11-06 11:55:00,53.1,53.17,52.97,53.07,660000.0,36.2669,36.3147,36.1782,36.2464,660000.0
2007-11-06 12:00:00,53.07,53.08,52.99,53.02,135300.0,36.2464,36.2533,36.1918,36.2123,135300.0
2007-11-06 12:05:00,53.02,53.02,52.94,52.99,468300.0,36.2123,36.2123,36.1577,36.1918,468300.0
2007-11-06 12:10:00,52.98,53.14,52.97,53.14,268500.0,36.185,36.2943,36.1782,36.2943,268500.0
2007-11-06 12:15:00,53.13,53.26,53.13,53.26,447300.0,36.2874,36.3762,36.2874,36.3762,447300.0
2007-11-06 12:20:00,53.26,53.38,53.16,53.22,627900.0,36.3762,36.4582,36.3079,36.3489,627900.0
2007-11-06 12:25:00,53.23,53.27,53.12,53.15,107700.0,36.3557,36.383,36.2806,36.3011,107700.0
2007-11-06 12:30:00,53.14,53.2,53.12,53.15,70800.0,36.2943,36.3352,36.2806,36.3011,70800.0
2007-11-06 12:35:00,53.15,53.21,53.08,53.18,88200.0,36.3011,36.3421,36.2533,36.3216,88200.0
2007-11-06 12:40:00,53.18,53.18,53.13,53.15,84600.0,36.3216,36.3216,36.2874,36.3011,84600.0
2007-11-06 12:45:00,53.15,53.2,53.12,53.12,98400.0,36.3011,36.3352,36.2806,36.2806,98400.0
2007-11-06 12:50:00,53.13,53.18,53.13,53.18,71400.0,36.2874,36.3216,36.2874,36.3216,71400.0
2007-11-06 12:55:00,53.18,53.25,53.17,53.21,279000.0,36.3216,36.3694,36.3147,36.3421,279000.0
2007-11-06 13:00:00,53.22,53.28,53.2,53.23,244200.0,36.3489,36.3899,36.3352,36.3557,244200.0
2007-11-06 13:05:00,53.23,53.31,53.23,53.27,205500.0,36.3557,36.4104,36.3557,36.383,205500.0
2007-11-06 13:10:00,53.27,53.35,53.25,53.31,339300.0,36.383,36.4377,36.3694,36.4104,339300.0
2007-11-06 13:15:00,53.31,53.35,53.27,53.28,427800.0,36.4104,36.4377,36.383,36.3899,427800.0
2007-11-06 13:20:00,53.28,53.33,53.24,53.33,126600.0,36.3899,36.424,36.3626,36.424,126600.0
2007-11-06 13:25:00,53.34,53.36,53.27,53.29,267000.0,36.4309,36.4445,36.383,36.3967,267000.0
2007-11-06 13:30:00,53.29,53.36,53.25,53.34,236700.0,36.3967,36.4445,36.3694,36.4309,236700.0
2007-11-06 13:35:00,53.34,53.47,53.33,53.44,394800.0,36.4309,36.5196,36.424,36.4992,394800.0
2007-11-06 13:40:00,53.45,53.5,53.38,53.44,353700.0,36.506,36.5401,36.4582,36.4992,353700.0
2007-11-06 13:45:00,53.43,53.46,53.38,53.44,296400.0,36.4923,36.5128,36.4582,36.4992,296400.0
2007-11-06 13:50:00,53.44,53.5,53.41,53.43,176700.0,36.4992,36.5401,36.4787,36.4923,176700.0
2007-11-06 13:55:00,53.43,53.46,53.39,53.4,291000.0,36.4923,36.5128,36.465,36.4718,291000.0
2007-11-06 14:00:00,53.41,53.49,53.4,53.49,688200.0,36.4787,36.5333,36.4718,36.5333,688200.0
2007-11-06 14:05:00,53.48,53.49,53.36,53.37,372300.0,36.5265,36.5333,36.4445,36.4513,372300.0
2007-11-06 14:10:00,53.38,53.5,53.36,53.47,119700.0,36.4582,36.5401,36.4445,36.5196,119700.0
2007-11-06 14:15:00,53.46,53.48,53.41,53.46,111900.0,36.5128,36.5265,36.4787,36.5128,111900.0
2007-11-06 14:20:00,53.47,53.47,53.31,53.41,196500.0,36.5196,36.5196,36.4104,36.4787,196500.0
2007-11-06 14:25:00,53.41,53.42,53.35,53.38,69000.0,36.4787,36.4855,36.4377,36.4582,69000.0
2007-11-06 14:30:00,53.38,53.46,53.34,53.42,131700.0,36.4582,36.5128,36.4309,36.4855,131700.0
2007-11-06 14:35:00,53.42,53.42,53.35,53.4,173100.0,36.4855,36.4855,36.4377,36.4718,173100.0
2007-11-06 14:40:00,53.41,53.46,53.37,53.44,92700.0,36.4787,36.5128,36.4513,36.4992,92700.0
2007-11-06 14:45:00,53.45,53.45,53.34,53.36,182700.0,36.506,36.506,36.4309,36.4445,182700.0
2007-11-06 14:50:00,53.36,53.42,53.33,53.39,279900.0,36.4445,36.4855,36.424,36.465,279900.0
2007-11-06 14:55:00,53.38,53.49,53.37,53.45,265800.0,36.4582,36.5333,36.4513,36.506,265800.0
2007-11-06 15:00:00,53.45,53.54,53.45,53.48,272700.0,36.506,36.5675,36.506,36.5265,272700.0
2007-11-06 15:05:00,53.48,53.5,53.43,53.48,181800.0,36.5265,36.5401,36.4923,36.5265,181800.0
2007-11-06 15:10:00,53.48,53.53,53.48,53.51,177000.0,36.5265,36.5606,36.5265,36.547,177000.0
2007-11-06 15:15:00,53.5,53.63,53.49,53.6,456000.0,36.5401,36.6289,36.5333,36.6084,456000.0
2007-11-06 15:20:00,53.61,53.69,53.59,53.68,2311500.0,36.6153,36.6699,36.6016,36.6631,2311500.0
2007-11-06 15:25:00,53.68,53.75,53.66,53.7,435900.0,36.6631,36.7109,36.6494,36.6767,435900.0
2007-11-06 15:30:00,53.7,53.74,53.68,53.72,331200.0,36.6767,36.7041,36.6631,36.6904,331200.0
2007-11-06 15:35:00,53.72,53.74,53.69,53.74,469800.0,36.6904,36.7041,36.6699,36.7041,469800.0
2007-11-06 15:40:00,53.74,53.88,53.74,53.84,742800.0,36.7041,36.7997,36.7041,36.7724,742800.0
2007-11-06 15:45:00,53.85,53.93,53.83,53.92,1296600.0,36.7792,36.8338,36.7655,36.827,1296600.0
2007-11-06 15:50:00,53.92,54.0,53.91,54.0,1344000.0,36.827,36.8816,36.8202,36.8816,1344000.0
2007-11-06 15:55:00,54.0,54.03,53.91,53.95,1693200.0,36.8816,36.9021,36.8202,36.8475,1693200.0
2007-11-07 09:30:00,53.09,53.37,52.74,53.27,1511400.0,36.2601,36.4513,36.0211,36.383,1511400.0
2007-11-07 09:35:00,53.27,53.38,53.21,53.36,704400.0,36.383,36.4582,36.3421,36.4445,704400.0
2007-11-07 09:40:00,53.35,53.46,53.29,53.36,843000.0,36.4377,36.5128,36.3967,36.4445,843000.0
2007-11-07 09:45:00,53.36,53.39,53.27,53.38,960600.0,36.4445,36.465,36.383,36.4582,960600.0
2007-11-07 09:50:00,53.38,53.45,53.34,53.38,523200.0,36.4582,36.506,36.4309,36.4582,523200.0
2007-11-07 09:55:00,53.38,53.39,53.27,53.33,383400.0,36.4582,36.465,36.383,36.424,383400.0
2007-11-07 10:00:00,53.33,53.35,53.23,53.34,554100.0,36.424,36.4377,36.3557,36.4309,554100.0
2007-11-07 10:05:00,53.34,53.45,53.3,53.44,600600.0,36.4309,36.506,36.4035,36.4992,600600.0
2007-11-07 10:10:00,53.44,53.52,53.4,53.47,1140900.0,36.4992,36.5538,36.4718,36.5196,1140900.0
2007-11-07 10:15:00,53.48,53.54,53.47,53.54,1176000.0,36.5265,36.5675,36.5196,36.5675,1176000.0
2007-11-07 10:20:00,53.54,53.55,53.44,53.46,633900.0,36.5675,36.5743,36.4992,36.5128,633900.0
2007-11-07 10:25:00,53.46,53.52,53.4,53.42,264000.0,36.5128,36.5538,36.4718,36.4855,264000.0
2007-11-07 10:30:00,53.42,53.45,53.23,53.23,374400.0,36.4855,36.506,36.3557,36.3557,374400.0
2007-11-07 10:35:00,53.23,53.27,53.0,53.03,875400.0,36.3557,36.383,36.1986,36.2191,875400.0
2007-11-07 10:40:00,53.03,53.09,52.96,53.09,1071900.0,36.2191,36.2601,36.1713,36.2601,1071900.0
2007-11-07 10:45:00,53.08,53.15,52.97,53.14,441300.0,36.2533,36.3011,36.1782,36.2943,441300.0
2007-11-07 10:50:00,53.14,53.2,53.08,53.14,300900.0,36.2943,36.3352,36.2533,36.2943,300900.0
2007-11-07 10:55:00,53.14,53.19,53.01,53.02,217200.0,36.2943,36.3284,36.2055,36.2123,217200.0
2007-11-07 11:00:00,53.02,53.07,52.92,53.0,400200.0,36.2123,36.2464,36.144,36.1986,400200.0
2007-11-07 11:05:00,52.99,53.13,52.97,53.13,234000.0,36.1918,36.2874,36.1782,36.2874,234000.0
2007-11-07 11:10:00,53.12,53.16,53.06,53.11,390300.0,36.2806,36.3079,36.2396,36.2738,390300.0
2007-11-07 11:15:00,53.1,53.2,53.09,53.18,151800.0,36.2669,36.3352,36.2601,36.3216,151800.0
2007-11-07 11:20:00,53.18,53.2,53.11,53.12,144000.0,36.3216,36.3352,36.2738,36.2806,144000.0
2007-11-07 11:25:00,53.15,53.2,53.1,53.18,119100.0,36.3011,36.3352,36.2669,36.3216,119100.0
2007-11-07 11:30:00,53.2,53.21,53.09,53.16,109500.0,36.3352,36.3421,36.2601,36.3079,109500.0
2007-11-07 11:35:00,53.17,53.18,52.99,53.06,293700.0,36.3147,36.3216,36.1918,36.2396,293700.0
2007-11-07 11:40:00,53.05,53.13,53.05,53.05,291300.0,36.2328,36.2874,36.2328,36.2328,291300.0
2007-11-07 11:45:00,53.06,53.09,53.0,53.04,236100.0,36.2396,36.2601,36.1986,36.226,236100.0
2007-11-07 11:50:00,53.05,53.16,53.05,53.11,269100.0,36.2328,36.3079,36.2328,36.2738,269100.0
2007-11-07 11:55:00,53.11,53.21,53.11,53.17,155700.0,36.2738,36.3421,36.2738,36.3147,155700.0
2007-11-07 12:00:00,53.17,53.2,53.02,53.1,124200.0,36.3147,36.3352,36.2123,36.2669,124200.0
2007-11-07 12:05:00,53.08,53.11,53.0,53.01,103800.0,36.2533,36.2738,36.1986,36.2055,103800.0
2007-11-07 12:10:00,53.01,53.01,52.83,52.9,517500.0,36.2055,36.2055,36.0825,36.1303,517500.0
2007-11-07 12:15:00,52.91,52.91,52.78,52.8,471900.0,36.1372,36.1372,36.0484,36.062,471900.0
2007-11-07 12:20:00,52.79,52.9,52.77,52.86,428100.0,36.0552,36.1303,36.0416,36.103,428100.0
2007-11-07 12:25:00,52.86,53.01,52.84,52.97,299100.0,36.103,36.2055,36.0894,36.1782,299100.0
2007-11-07 12:30:00,52.98,53.05,52.91,52.94,373200.0,36.185,36.2328,36.1372,36.1577,373200.0
2007-11-07 12:35:00,52.95,52.96,52.87,52.94,243300.0,36.1645,36.1713,36.1099,36.1577,243300.0
2007-11-07 12:40:00,52.93,52.96,52.88,52.9,138300.0,36.1508,36.1713,36.1167,36.1303,138300.0
2007-11-07 12:45:00,52.89,52.93,52.67,52.69,276300.0,36.1235,36.1508,35.9733,35.9869,276300.0
2007-11-07 12:50:00,52.68,52.74,52.58,52.68,776100.0,35.9801,36.0211,35.9118,35.9801,776100.0
2007-11-07 12:55:00,52.67,52.76,52.64,52.64,215700.0,35.9733,36.0347,35.9528,35.9528,215700.0
2007-11-07 13:00:00,52.65,52.71,52.62,52.7,246000.0,35.9596,36.0006,35.9391,35.9937,246000.0
2007-11-07 13:05:00,52.71,52.77,52.66,52.73,307500.0,36.0006,36.0416,35.9664,36.0142,307500.0
2007-11-07 13:10:00,52.72,52.74,52.6,52.61,541200.0,36.0074,36.0211,35.9254,35.9323,541200.0
2007-11-07 13:15:00,52.6,52.62,52.31,52.36,1125600.0,35.9254,35.9391,35.7274,35.7615,1125600.0
2007-11-07 13:20:00,52.36,52.44,52.27,52.28,699300.0,35.7615,35.8162,35.7001,35.7069,699300.0
2007-11-07 13:25:00,52.28,52.34,52.16,52.3,1382400.0,35.7069,35.7479,35.6249,35.7205,1382400.0
2007-11-07 13:30:00,52.3,52.45,52.29,52.45,583500.0,35.7205,35.823,35.7137,35.823,583500.0
2007-11-07 13:35:00,52.44,52.52,52.3,52.45,488400.0,35.8162,35.8708,35.7205,35.823,488400.0
2007-11-07 13:40:00,52.45,52.55,52.42,52.49,557700.0,35.823,35.8913,35.8025,35.8503,557700.0
2007-11-07 13:45:00,52.49,52.5,52.38,52.47,246300.0,35.8503,35.8571,35.7752,35.8367,246300.0
2007-11-07 13:50:00,52.48,52.56,52.42,52.45,203400.0,35.8435,35.8981,35.8025,35.823,203400.0
2007-11-07 13:55:00,52.45,52.55,52.41,52.52,333600.0,35.823,35.8913,35.7957,35.8708,333600.0
2007-11-07 14:00:00,52.52,52.57,52.42,52.46,835500.0,35.8708,35.905,35.8025,35.8298,835500.0
2007-11-07 14:05:00,52.45,52.59,52.38,52.53,421500.0,35.823,35.9186,35.7752,35.8776,421500.0
2007-11-07 14:10:00,52.53,52.67,52.5,52.66,458700.0,35.8776,35.9733,35.8571,35.9664,458700.0
2007-11-07 14:15:00,52.66,52.69,52.57,52.63,225000.0,35.9664,35.9869,35.905,35.9459,225000.0
2007-11-07 14:20:00,52.64,52.65,52.57,52.62,253200.0,35.9528,35.9596,35.905,35.9391,253200.0
2007-11-07 14:25:00,52.63,52.75,52.6,52.72,837000.0,35.9459,36.0279,35.9254,36.0074,837000.0
2007-11-07 14:30:00,52.7,52.75,52.65,52.66,558000.0,35.9937,36.0279,35.9596,35.9664,558000.0
2007-11-07 14:35:00,52.65,52.68,52.56,52.61,751500.0,35.9596,35.9801,35.8981,35.9323,751500.0
2007-11-07 14:40:00,52.61,52.72,52.59,52.69,204600.0,35.9323,36.0074,35.9186,35.9869,204600.0
2007-11-07 14:45:00,52.69,52.75,52.55,52.59,327300.0,35.9869,36.0279,35.8913,35.9186,327300.0
2007-11-07 14:50:00,52.59,52.75,52.44,52.5,509400.0,35.9186,36.0279,35.8162,35.8571,509400.0
2007-11-07 14:55:00,52.49,52.68,52.41,52.52,221400.0,35.8503,35.9801,35.7957,35.8708,221400.0
2007-11-07 15:00:00,52.52,52.57,52.4,52.41,498900.0,35.8708,35.905,35.7888,35.7957,498900.0
2007-11-07 15:05:00,52.41,52.55,52.41,52.55,327300.0,35.7957,35.8913,35.7957,35.8913,327300.0
2007-11-07 15:10:00,52.55,52.65,52.54,52.58,194400.0,35.8913,35.9596,35.8845,35.9118,194400.0
2007-11-07 15:15:00,52.58,52.63,52.42,52.46,750000.0,35.9118,35.9459,35.8025,35.8298,750000.0
2007-11-07 15:20:00,52.46,52.56,52.42,52.42,589500.0,35.8298,35.8981,35.8025,35.8025,589500.0
2007-11-07 15:25:00,52.42,52.43,52.21,52.23,846900.0,35.8025,35.8093,35.6591,35.6727,846900.0
2007-11-07 15:30:00,52.23,52.33,52.2,52.2,793500.0,35.6727,35.741,35.6522,35.6522,793500.0
2007-11-07 15:35:00,52.2,52.26,52.0,52.01,1428000.0,35.6522,35.6932,35.5156,35.5225,1428000.0
2007-11-07 15:40:00,52.03,52.48,52.01,52.25,1654500.0,35.5361,35.8435,35.5225,35.6864,1654500.0
2007-11-07 15:45:00,52.25,52.56,52.12,52.12,1665600.0,35.6864,35.8981,35.5976,35.5976,1665600.0
2007-11-07 15:50:00,52.11,52.13,51.98,51.98,1546200.0,35.5908,35.6044,35.502,35.502,1546200.0
2007-11-07 15:55:00,51.98,52.03,51.91,51.94,1812900.0,35.502,35.5361,35.4542,35.4747,1812900.0
2007-11-08 09:30:00,52.67,52.9,52.41,52.85,1483500.0,35.9733,36.1303,35.7957,36.0962,1483500.0
2007-11-08 09:35:00,52.84,52.97,52.72,52.74,1325100.0,36.0894,36.1782,36.0074,36.0211,1325100.0
2007-11-08 09:40:00,52.74,52.77,52.49,52.52,1709700.0,36.0211,36.0416,35.8503,35.8708,1709700.0
2007-11-08 09:45:00,52.52,52.52,52.31,52.38,1222200.0,35.8708,35.8708,35.7274,35.7752,1222200.0
2007-11-08 09:50:00,52.39,52.6,52.37,52.5,1364700.0,35.782,35.9254,35.7684,35.8571,1364700.0
2007-11-08 09:55:00,52.51,52.63,52.47,52.61,1863300.0,35.864,35.9459,35.8367,35.9323,1863300.0
2007-11-08 10:00:00,52.61,52.61,52.28,52.37,970500.0,35.9323,35.9323,35.7069,35.7684,970500.0
2007-11-08 10:05:00,52.36,52.38,52.17,52.38,811200.0,35.7615,35.7752,35.6318,35.7752,811200.0
2007-11-08 10:10:00,52.37,52.4,52.26,52.29,899400.0,35.7684,35.7888,35.6932,35.7137,899400.0
2007-11-08 10:15:00,52.28,52.56,52.24,52.53,819900.0,35.7069,35.8981,35.6796,35.8776,819900.0
2007-11-08 10:20:00,52.53,52.76,52.5,52.62,1035300.0,35.8776,36.0347,35.8571,35.9391,1035300.0
2007-11-08 10:25:00,52.62,52.66,52.47,52.53,896400.0,35.9391,35.9664,35.8367,35.8776,896400.0
2007-11-08 10:30:00,52.53,52.53,52.38,52.49,659700.0,35.8776,35.8776,35.7752,35.8503,659700.0
2007-11-08 10:35:00,52.47,52.55,52.38,52.41,417300.0,35.8367,35.8913,35.7752,35.7957,417300.0
2007-11-08 10:40:00,52.41,52.59,52.39,52.42,490800.0,35.7957,35.9186,35.782,35.8025,490800.0
2007-11-08 10:45:00,52.42,52.51,52.33,52.5,776700.0,35.8025,35.864,35.741,35.8571,776700.0
2007-11-08 10:50:00,52.5,52.6,52.43,52.58,305100.0,35.8571,35.9254,35.8093,35.9118,305100.0
2007-11-08 10:55:00,52.58,52.72,52.57,52.65,1515600.0,35.9118,36.0074,35.905,35.9596,1515600.0
2007-11-08 11:00:00,52.65,52.72,52.63,52.66,454200.0,35.9596,36.0074,35.9459,35.9664,454200.0
2007-11-08 11:05:00,52.67,52.67,52.56,52.66,396000.0,35.9733,35.9733,35.8981,35.9664,396000.0
2007-11-08 11:10:00,52.66,52.75,52.53,52.67,884700.0,35.9664,36.0279,35.8776,35.9733,884700.0
2007-11-08 11:15:00,52.68,52.8,52.61,52.74,666300.0,35.9801,36.062,35.9323,36.0211,666300.0
2007-11-08 11:20:00,52.74,52.74,52.53,52.57,514200.0,36.0211,36.0211,35.8776,35.905,514200.0
2007-11-08 11:25:00,52.58,52.63,52.53,52.58,750300.0,35.9118,35.9459,35.8776,35.9118,750300.0
2007-11-08 11:30:00,52.59,52.67,52.51,52.51,301500.0,35.9186,35.9733,35.864,35.864,301500.0
2007-11-08 11:35:00,52.5,52.57,52.38,52.42,562500.0,35.8571,35.905,35.7752,35.8025,562500.0
2007-11-08 11:40:00,52.42,52.48,52.34,52.42,289200.0,35.8025,35.8435,35.7479,35.8025,289200.0
2007-11-08 11:45:00,52.41,52.49,52.19,52.19,1040400.0,35.7957,35.8503,35.6454,35.6454,1040400.0
2007-11-08 11:50:00,52.19,52.39,52.14,52.31,954900.0,35.6454,35.782,35.6113,35.7274,954900.0
2007-11-08 11:55:00,52.29,52.3,52.15,52.29,382800.0,35.7137,35.7205,35.6181,35.7137,382800.0
2007-11-08 12:00:00,52.29,52.38,52.24,52.32,191100.0,35.7137,35.7752,35.6796,35.7342,191100.0
2007-11-08 12:05:00,52.3,52.36,52.11,52.15,529200.0,35.7205,35.7615,35.5908,35.6181,529200.0
2007-11-08 12:10:00,52.15,52.2,52.05,52.1,606600.0,35.6181,35.6522,35.5498,35.5839,606600.0
2007-11-08 12:15:00,52.1,52.16,51.82,51.84,747300.0,35.5839,35.6249,35.3927,35.4064,747300.0
2007-11-08 12:20:00,51.83,51.91,51.74,51.84,789600.0,35.3995,35.4542,35.3381,35.4064,789600.0
2007-11-08 12:25:00,51.84,51.91,51.76,51.87,405600.0,35.4064,35.4542,35.3517,35.4269,405600.0
2007-11-08 12:30:00,51.87,51.91,51.34,51.77,603300.0,35.4269,35.4542,35.0649,35.3586,603300.0
2007-11-08 12:35:00,51.76,51.78,51.41,51.46,1360800.0,35.3517,35.3654,35.1127,35.1468,1360800.0
2007-11-08 12:40:00,51.46,51.46,51.16,51.26,1400100.0,35.1468,35.1468,34.9419,35.0102,1400100.0
2007-11-08 12:45:00,51.25,51.28,51.01,51.02,1803300.0,35.0034,35.0239,34.8395,34.8463,1803300.0
2007-11-08 12:50:00,51.01,51.14,50.94,51.0,2312700.0,34.8395,34.9283,34.7917,34.8327,2312700.0
2007-11-08 12:55:00,51.02,51.22,50.96,51.1,1054500.0,34.8463,34.9829,34.8053,34.901,1054500.0
2007-11-08 13:00:00,51.1,51.16,51.0,51.09,1102800.0,34.901,34.9419,34.8327,34.8941,1102800.0
2007-11-08 13:05:00,51.08,51.09,50.82,50.9,905700.0,34.8873,34.8941,34.7097,34.7644,905700.0
2007-11-08 13:10:00,50.91,51.0,50.79,50.84,2796900.0,34.7712,34.8327,34.6892,34.7234,2796900.0
2007-11-08 13:15:00,50.83,51.07,50.63,50.93,1466400.0,34.7165,34.8805,34.5799,34.7848,1466400.0
2007-11-08 13:20:00,50.93,51.06,50.88,50.93,349500.0,34.7848,34.8736,34.7507,34.7848,349500.0
2007-11-08 13:25:00,50.9,51.11,50.82,51.03,728100.0,34.7644,34.9078,34.7097,34.8531,728100.0
2007-11-08 13:30:00,51.02,51.32,51.01,51.17,862200.0,34.8463,35.0512,34.8395,34.9488,862200.0
2007-11-08 13:35:00,51.17,51.35,51.1,51.32,1170900.0,34.9488,35.0717,34.901,35.0512,1170900.0
2007-11-08 13:40:00,51.32,51.36,50.98,51.17,729600.0,35.0512,35.0785,34.819,34.9488,729600.0
2007-11-08 13:45:00,51.21,51.28,51.08,51.12,572100.0,34.9761,35.0239,34.8873,34.9146,572100.0
2007-11-08 13:50:00,51.11,51.22,50.83,51.13,469200.0,34.9078,34.9829,34.7165,34.9214,469200.0
2007-11-08 13:55:00,51.13,51.4,51.06,51.34,487200.0,34.9214,35.1059,34.8736,35.0649,487200.0
2007-11-08 14:00:00,51.33,51.4,51.23,51.3,568200.0,35.058,35.1059,34.9897,35.0376,568200.0
2007-11-08 14:05:00,51.3,51.35,51.17,51.19,376800.0,35.0376,35.0717,34.9488,34.9624,376800.0
2007-11-08 14:10:00,51.19,51.27,51.14,51.17,337800.0,34.9624,35.0171,34.9283,34.9488,337800.0
2007-11-08 14:15:00,51.2,51.22,51.07,51.14,533100.0,34.9693,34.9829,34.8805,34.9283,533100.0
2007-11-08 14:20:00,51.15,51.25,51.06,51.22,289800.0,34.9351,35.0034,34.8736,34.9829,289800.0
2007-11-08 14:25:00,51.22,51.25,51.06,51.06,342000.0,34.9829,35.0034,34.8736,34.8736,342000.0
2007-11-08 14:30:00,51.04,51.22,50.99,51.16,897300.0,34.86,34.9829,34.8258,34.9419,897300.0
2007-11-08 14:35:00,51.16,51.17,50.88,50.94,2102100.0,34.9419,34.9488,34.7507,34.7917,2102100.0
2007-11-08 14:40:00,50.92,51.01,50.86,50.93,738000.0,34.778,34.8395,34.737,34.7848,738000.0
2007-11-08 14:45:00,50.93,51.0,50.83,50.96,770100.0,34.7848,34.8327,34.7165,34.8053,770100.0
2007-11-08 14:50:00,50.97,51.0,50.76,50.79,508200.0,34.8122,34.8327,34.6687,34.6892,508200.0
2007-11-08 14:55:00,50.8,51.17,50.75,51.03,1281900.0,34.6961,34.9488,34.6619,34.8531,1281900.0
2007-11-08 15:00:00,51.03,51.39,51.0,51.31,1149600.0,34.8531,35.099,34.8327,35.0444,1149600.0
2007-11-08 15:05:00,51.32,51.47,51.19,51.21,882600.0,35.0512,35.1537,34.9624,34.9761,882600.0
2007-11-08 15:10:00,51.2,51.22,51.03,51.2,651000.0,34.9693,34.9829,34.8531,34.9693,651000.0
2007-11-08 15:15:00,51.21,51.46,51.17,51.45,747600.0,34.9761,35.1468,34.9488,35.14,747600.0
2007-11-08 15:20:00,51.45,51.82,51.44,51.8,1019400.0,35.14,35.3927,35.1332,35.379,1019400.0
2007-11-08 15:25:00,51.8,52.16,51.72,51.99,1878300.0,35.379,35.6249,35.3244,35.5088,1878300.0
2007-11-08 15:30:00,51.99,52.11,51.9,51.96,1689000.0,35.5088,35.5908,35.4473,35.4883,1689000.0
2007-11-08 15:35:00,51.96,52.04,51.87,52.03,1135500.0,35.4883,35.543,35.4269,35.5361,1135500.0
2007-11-08 15:40:00,52.01,52.6,52.01,52.53,1641300.0,35.5225,35.9254,35.5225,35.8776,1641300.0
2007-11-08 15:45:00,52.53,52.65,52.37,52.45,2703300.0,35.8776,35.9596,35.7684,35.823,2703300.0
2007-11-08 15:50:00,52.45,52.62,52.45,52.52,1520100.0,35.823,35.9391,35.823,35.8708,1520100.0
2007-11-08 15:55:00,52.52,52.56,52.2,52.42,1439100.0,35.8708,35.8981,35.6522,35.8025,1439100.0
2007-11-09 09:30:00,51.49,51.85,51.49,51.69,2547600.0,35.1673,35.4132,35.1673,35.3039,2547600.0
2007-11-09 09:35:00,51.67,51.68,51.31,51.36,1680900.0,35.2903,35.2971,35.0444,35.0785,1680900.0
2007-11-09 09:40:00,51.36,51.52,51.3,51.5,1558200.0,35.0785,35.1878,35.0376,35.1742,1558200.0
2007-11-09 09:45:00,51.49,51.6,51.37,51.58,810000.0,35.1673,35.2424,35.0854,35.2288,810000.0
2007-11-09 09:50:00,51.58,51.61,51.34,51.37,966900.0,35.2288,35.2493,35.0649,35.0854,966900.0
2007-11-09 09:55:00,51.37,51.63,51.33,51.53,1112700.0,35.0854,35.2629,35.058,35.1946,1112700.0
2007-11-09 10:00:00,51.53,51.64,51.33,51.56,836400.0,35.1946,35.2698,35.058,35.2151,836400.0
2007-11-09 10:05:00,51.56,51.73,51.55,51.66,813000.0,35.2151,35.3312,35.2083,35.2834,813000.0
2007-11-09 10:10:00,51.66,51.75,51.59,51.65,418800.0,35.2834,35.3449,35.2356,35.2766,418800.0
2007-11-09 10:15:00,51.65,51.93,51.59,51.93,842100.0,35.2766,35.4678,35.2356,35.4678,842100.0
2007-11-09 10:20:00,51.93,51.94,51.77,51.85,452100.0,35.4678,35.4747,35.3586,35.4132,452100.0
2007-11-09 10:25:00,51.86,51.93,51.76,51.85,621900.0,35.42,35.4678,35.3517,35.4132,621900.0
2007-11-09 10:30:00,51.86,51.92,51.76,51.78,390900.0,35.42,35.461,35.3517,35.3654,390900.0
2007-11-09 10:35:00,51.78,51.83,51.74,51.82,565500.0,35.3654,35.3995,35.3381,35.3927,565500.0
2007-11-09 10:40:00,51.82,51.83,51.64,51.69,517200.0,35.3927,35.3995,35.2698,35.3039,517200.0
2007-11-09 10:45:00,51.69,51.69,51.31,51.37,789900.0,35.3039,35.3039,35.0444,35.0854,789900.0
2007-11-09 10:50:00,51.37,51.39,51.24,51.28,562500.0,35.0854,35.099,34.9966,35.0239,562500.0
2007-11-09 10:55:00,51.28,51.35,51.23,51.29,654600.0,35.0239,35.0717,34.9897,35.0307,654600.0
2007-11-09 11:00:00,51.29,51.41,51.1,51.17,564000.0,35.0307,35.1127,34.901,34.9488,564000.0
2007-11-09 11:05:00,51.17,51.18,50.97,50.97,1110300.0,34.9488,34.9556,34.8122,34.8122,1110300.0
2007-11-09 11:10:00,50.97,51.09,50.8,51.03,1323300.0,34.8122,34.8941,34.6961,34.8531,1323300.0
2007-11-09 11:15:00,51.03,51.15,50.95,51.01,1065600.0,34.8531,34.9351,34.7985,34.8395,1065600.0
2007-11-09 11:20:00,51.01,51.15,50.99,51.12,882600.0,34.8395,34.9351,34.8258,34.9146,882600.0
2007-11-09 11:25:00,51.11,51.25,51.09,51.11,482100.0,34.9078,35.0034,34.8941,34.9078,482100.0
2007-11-09 11:30:00,51.1,51.26,51.09,51.11,462000.0,34.901,35.0102,34.8941,34.9078,462000.0
2007-11-09 11:35:00,51.11,51.17,51.02,51.05,382200.0,34.9078,34.9488,34.8463,34.8668,382200.0
2007-11-09 11:40:00,51.06,51.21,51.05,51.17,303300.0,34.8736,34.9761,34.8668,34.9488,303300.0
2007-11-09 11:45:00,51.17,51.43,51.13,51.36,504300.0,34.9488,35.1263,34.9214,35.0785,504300.0
2007-11-09 11:50:00,51.32,51.38,51.22,51.3,445200.0,35.0512,35.0922,34.9829,35.0376,445200.0
2007-11-09 11:55:00,51.3,51.36,51.24,51.29,605700.0,35.0376,35.0785,34.9966,35.0307,605700.0
2007-11-09 12:00:00,51.29,51.31,51.14,51.27,436800.0,35.0307,35.0444,34.9283,35.0171,436800.0
2007-11-09 12:05:00,51.27,51.31,51.18,51.31,362700.0,35.0171,35.0444,34.9556,35.0444,362700.0
2007-11-09 12:10:00,51.3,51.38,51.23,51.27,200400.0,35.0376,35.0922,34.9897,35.0171,200400.0
2007-11-09 12:15:00,51.27,51.32,51.2,51.31,305700.0,35.0171,35.0512,34.9693,35.0444,305700.0
2007-11-09 12:20:00,51.31,51.37,51.26,51.28,405600.0,35.0444,35.0854,35.0102,35.0239,405600.0
2007-11-09 12:25:00,51.28,51.44,51.25,51.43,219900.0,35.0239,35.1332,35.0034,35.1263,219900.0
2007-11-09 12:30:00,51.44,51.58,51.39,51.49,434700.0,35.1332,35.2288,35.099,35.1673,434700.0
2007-11-09 12:35:00,51.49,51.76,51.49,51.66,565200.0,35.1673,35.3517,35.1673,35.2834,565200.0
2007-11-09 12:40:00,51.65,51.76,51.55,51.55,350100.0,35.2766,35.3517,35.2083,35.2083,350100.0
2007-11-09 12:45:00,51.56,51.63,51.43,51.44,547200.0,35.2151,35.2629,35.1263,35.1332,547200.0
2007-11-09 12:50:00,51.43,51.46,51.32,51.44,361200.0,35.1263,35.1468,35.0512,35.1332,361200.0
2007-11-09 12:55:00,51.44,51.48,51.4,51.44,279900.0,35.1332,35.1605,35.1059,35.1332,279900.0
2007-11-09 13:00:00,51.44,51.5,51.34,51.49,201300.0,35.1332,35.1742,35.0649,35.1673,201300.0
2007-11-09 13:05:00,51.48,51.5,51.23,51.29,422400.0,35.1605,35.1742,34.9897,35.0307,422400.0
2007-11-09 13:10:00,51.29,51.36,51.23,51.28,250200.0,35.0307,35.0785,34.9897,35.0239,250200.0
2007-11-09 13:15:00,51.28,51.45,51.28,51.4,382200.0,35.0239,35.14,35.0239,35.1059,382200.0
2007-11-09 13:20:00,51.43,51.5,51.35,51.5,215400.0,35.1263,35.1742,35.0717,35.1742,215400.0
2007-11-09 13:25:00,51.49,51.51,51.35,51.44,162900.0,35.1673,35.181,35.0717,35.1332,162900.0
2007-11-09 13:30:00,51.44,51.51,51.35,51.45,226500.0,35.1332,35.181,35.0717,35.14,226500.0
2007-11-09 13:35:00,51.45,51.46,51.3,51.42,297300.0,35.14,35.1468,35.0376,35.1195,297300.0
2007-11-09 13:40:00,51.42,51.5,51.38,51.45,183600.0,35.1195,35.1742,35.0922,35.14,183600.0
2007-11-09 13:45:00,51.42,51.57,51.41,51.54,201000.0,35.1195,35.222,35.1127,35.2015,201000.0
2007-11-09 13:50:00,51.54,51.55,51.5,51.53,247500.0,35.2015,35.2083,35.1742,35.1946,247500.0
2007-11-09 13:55:00,51.52,51.55,51.43,51.43,187800.0,35.1878,35.2083,35.1263,35.1263,187800.0
2007-11-09 14:00:00,51.43,51.59,51.37,51.59,864600.0,35.1263,35.2356,35.0854,35.2356,864600.0
2007-11-09 14:05:00,51.59,51.65,51.57,51.62,437700.0,35.2356,35.2766,35.222,35.2561,437700.0
2007-11-09 14:10:00,51.61,51.71,51.55,51.66,319500.0,35.2493,35.3176,35.2083,35.2834,319500.0
2007-11-09 14:15:00,51.66,51.84,51.63,51.84,407700.0,35.2834,35.4064,35.2629,35.4064,407700.0
2007-11-09 14:20:00,51.83,51.96,51.8,51.94,1308600.0,35.3995,35.4883,35.379,35.4747,1308600.0
2007-11-09 14:25:00,51.94,52.06,51.92,51.94,367200.0,35.4747,35.5566,35.461,35.4747,367200.0
2007-11-09 14:30:00,51.93,52.02,51.84,51.87,842700.0,35.4678,35.5293,35.4064,35.4269,842700.0
2007-11-09 14:35:00,51.87,51.93,51.81,51.87,833400.0,35.4269,35.4678,35.3859,35.4269,833400.0
2007-11-09 14:40:00,51.87,52.11,51.87,52.05,1007100.0,35.4269,35.5908,35.4269,35.5498,1007100.0
2007-11-09 14:45:00,52.05,52.07,51.97,52.02,859500.0,35.5498,35.5635,35.4952,35.5293,859500.0
2007-11-09 14:50:00,52.02,52.03,51.93,51.97,670200.0,35.5293,35.5361,35.4678,35.4952,670200.0
2007-11-09 14:55:00,51.97,51.98,51.86,51.91,350400.0,35.4952,35.502,35.42,35.4542,350400.0
2007-11-09 15:00:00,51.9,52.1,51.88,51.91,301200.0,35.4473,35.5839,35.4337,35.4542,301200.0
2007-11-09 15:05:00,51.9,52.01,51.83,51.98,287700.0,35.4473,35.5225,35.3995,35.502,287700.0
2007-11-09 15:10:00,51.99,52.05,51.9,52.01,220200.0,35.5088,35.5498,35.4473,35.5225,220200.0
2007-11-09 15:15:00,52.0,52.12,51.89,52.1,518100.0,35.5156,35.5976,35.4405,35.5839,518100.0
2007-11-09 15:20:00,52.1,52.2,52.05,52.17,535800.0,35.5839,35.6522,35.5498,35.6318,535800.0
2007-11-09 15:25:00,52.16,52.16,52.0,52.03,558600.0,35.6249,35.6249,35.5156,35.5361,558600.0
2007-11-09 15:30:00,52.03,52.05,51.82,51.83,497400.0,35.5361,35.5498,35.3927,35.3995,497400.0
2007-11-09 15:35:00,51.83,52.03,51.62,51.71,1141800.0,35.3995,35.5361,35.2561,35.3176,1141800.0
2007-11-09 15:40:00,51.71,51.83,51.52,51.62,694200.0,35.3176,35.3995,35.1878,35.2561,694200.0
2007-11-09 15:45:00,51.62,51.71,51.43,51.52,800100.0,35.2561,35.3176,35.1263,35.1878,800100.0
2007-11-09 15:50:00,51.51,51.57,51.27,51.27,1165200.0,35.181,35.222,35.0171,35.0171,1165200.0
2007-11-09 15:55:00,51.28,51.42,51.06,51.22,1943100.0,35.0239,35.1195,34.8736,34.9829,1943100.0
2007-11-12 09:30:00,50.8,50.8,50.08,50.09,1319400.0,34.6961,34.6961,34.2043,34.2111,1319400.0
2007-11-12 09:35:00,50.1,50.51,50.08,50.38,1362600.0,34.218,34.498,34.2043,34.4092,1362600.0
2007-11-12 09:40:00,50.39,50.7,50.36,50.56,1838700.0,34.416,34.6278,34.3955,34.5321,1838700.0
2007-11-12 09:45:00,50.56,50.61,50.52,50.54,1437000.0,34.5321,34.5663,34.5048,34.5185,1437000.0
2007-11-12 09:50:00,50.54,50.61,50.43,50.51,1243200.0,34.5185,34.5663,34.4433,34.498,1243200.0
2007-11-12 09:55:00,50.5,50.6,50.41,50.44,699900.0,34.4912,34.5595,34.4297,34.4502,699900.0
2007-11-12 10:00:00,50.44,50.45,50.12,50.13,1490400.0,34.4502,34.457,34.2316,34.2384,1490400.0
2007-11-12 10:05:00,50.13,50.18,49.82,49.82,1769700.0,34.2384,34.2726,34.0267,34.0267,1769700.0
2007-11-12 10:10:00,49.82,49.98,49.77,49.79,2872200.0,34.0267,34.136,33.9926,34.0062,2872200.0
2007-11-12 10:15:00,49.79,49.92,49.77,49.87,1015800.0,34.0062,34.095,33.9926,34.0609,1015800.0
2007-11-12 10:20:00,49.87,50.13,49.87,50.1,1129500.0,34.0609,34.2384,34.0609,34.218,1129500.0
2007-11-12 10:25:00,50.11,50.18,50.03,50.12,576900.0,34.2248,34.2726,34.1702,34.2316,576900.0
2007-11-12 10:30:00,50.12,50.21,50.05,50.05,598200.0,34.2316,34.2931,34.1838,34.1838,598200.0
2007-11-12 10:35:00,50.05,50.11,49.97,50.01,355800.0,34.1838,34.2248,34.1292,34.1565,355800.0
2007-11-12 10:40:00,50.01,50.25,50.01,50.19,584400.0,34.1565,34.3204,34.1565,34.2794,584400.0
2007-11-12 10:45:00,50.2,50.32,50.15,50.15,502800.0,34.2863,34.3682,34.2521,34.2521,502800.0
2007-11-12 10:50:00,50.17,50.22,50.04,50.05,192900.0,34.2658,34.2999,34.177,34.1838,192900.0
2007-11-12 10:55:00,50.05,50.18,50.04,50.12,135600.0,34.1838,34.2726,34.177,34.2316,135600.0
2007-11-12 11:00:00,50.12,50.21,50.05,50.17,526800.0,34.2316,34.2931,34.1838,34.2658,526800.0
2007-11-12 11:05:00,50.18,50.29,50.17,50.24,712200.0,34.2726,34.3477,34.2658,34.3136,712200.0
2007-11-12 11:10:00,50.24,50.43,50.24,50.36,483300.0,34.3136,34.4433,34.3136,34.3955,483300.0
2007-11-12 11:15:00,50.36,50.45,50.27,50.28,913200.0,34.3955,34.457,34.3341,34.3409,913200.0
2007-11-12 11:20:00,50.29,50.35,50.26,50.28,208500.0,34.3477,34.3887,34.3272,34.3409,208500.0
2007-11-12 11:25:00,50.29,50.37,50.28,50.37,437700.0,34.3477,34.4024,34.3409,34.4024,437700.0
2007-11-12 11:30:00,50.36,50.39,50.27,50.31,193500.0,34.3955,34.416,34.3341,34.3614,193500.0
2007-11-12 11:35:00,50.31,50.32,50.22,50.3,331200.0,34.3614,34.3682,34.2999,34.3546,331200.0
2007-11-12 11:40:00,50.28,50.32,50.21,50.24,241200.0,34.3409,34.3682,34.2931,34.3136,241200.0
2007-11-12 11:45:00,50.24,50.26,50.21,50.22,404100.0,34.3136,34.3272,34.2931,34.2999,404100.0
2007-11-12 11:50:00,50.22,50.23,50.08,50.14,435300.0,34.2999,34.3067,34.2043,34.2453,435300.0
2007-11-12 11:55:00,50.12,50.15,50.05,50.12,517500.0,34.2316,34.2521,34.1838,34.2316,517500.0
2007-11-12 12:00:00,50.12,50.17,50.08,50.16,462600.0,34.2316,34.2658,34.2043,34.2589,462600.0
2007-11-12 12:05:00,50.16,50.19,50.1,50.17,672900.0,34.2589,34.2794,34.218,34.2658,672900.0
2007-11-12 12:10:00,50.17,50.2,50.11,50.12,425100.0,34.2658,34.2863,34.2248,34.2316,425100.0
2007-11-12 12:15:00,50.12,50.16,50.07,50.12,380100.0,34.2316,34.2589,34.1975,34.2316,380100.0
2007-11-12 12:20:00,50.14,50.27,50.14,50.21,483300.0,34.2453,34.3341,34.2453,34.2931,483300.0
2007-11-12 12:25:00,50.21,50.25,50.15,50.23,282900.0,34.2931,34.3204,34.2521,34.3067,282900.0
2007-11-12 12:30:00,50.21,50.34,50.21,50.3,477600.0,34.2931,34.3819,34.2931,34.3546,477600.0
2007-11-12 12:35:00,50.31,50.37,50.29,50.31,709200.0,34.3614,34.4024,34.3477,34.3614,709200.0
2007-11-12 12:40:00,50.31,50.33,50.27,50.28,289200.0,34.3614,34.375,34.3341,34.3409,289200.0
2007-11-12 12:45:00,50.28,50.3,50.21,50.23,377100.0,34.3409,34.3546,34.2931,34.3067,377100.0
2007-11-12 12:50:00,50.22,50.22,50.1,50.17,597000.0,34.2999,34.2999,34.218,34.2658,597000.0
2007-11-12 12:55:00,50.17,50.23,50.12,50.13,250500.0,34.2658,34.3067,34.2316,34.2384,250500.0
2007-11-12 13:00:00,50.14,50.22,50.07,50.19,119400.0,34.2453,34.2999,34.1975,34.2794,119400.0
2007-11-12 13:05:00,50.18,50.18,50.02,50.04,278700.0,34.2726,34.2726,34.1633,34.177,278700.0
2007-11-12 13:10:00,50.03,50.1,49.97,50.04,284700.0,34.1702,34.218,34.1292,34.177,284700.0
2007-11-12 13:15:00,50.04,50.08,49.97,50.07,269700.0,34.177,34.2043,34.1292,34.1975,269700.0
2007-11-12 13:20:00,50.07,50.14,50.04,50.14,83400.0,34.1975,34.2453,34.177,34.2453,83400.0
2007-11-12 13:25:00,50.15,50.2,50.13,50.18,123900.0,34.2521,34.2863,34.2384,34.2726,123900.0
2007-11-12 13:30:00,50.18,50.18,50.09,50.1,97200.0,34.2726,34.2726,34.2111,34.218,97200.0
2007-11-12 13:35:00,50.1,50.1,49.83,49.83,345900.0,34.218,34.218,34.0336,34.0336,345900.0
2007-11-12 13:40:00,49.83,49.84,49.68,49.72,1314900.0,34.0336,34.0404,33.9311,33.9584,1314900.0
2007-11-12 13:45:00,49.72,49.72,49.63,49.66,1038000.0,33.9584,33.9584,33.897,33.9174,1038000.0
2007-11-12 13:50:00,49.66,49.67,49.57,49.62,1577700.0,33.9174,33.9243,33.856,33.8901,1577700.0
2007-11-12 13:55:00,49.62,49.72,49.62,49.63,1112700.0,33.8901,33.9584,33.8901,33.897,1112700.0
2007-11-12 14:00:00,49.63,49.75,49.62,49.74,401100.0,33.897,33.9789,33.8901,33.9721,401100.0
2007-11-12 14:05:00,49.75,49.75,49.65,49.67,401700.0,33.9789,33.9789,33.9106,33.9243,401700.0
2007-11-12 14:10:00,49.68,49.69,49.58,49.59,465600.0,33.9311,33.9379,33.8628,33.8696,465600.0
2007-11-12 14:15:00,49.58,49.59,49.43,49.45,1287300.0,33.8628,33.8696,33.7604,33.774,1287300.0
2007-11-12 14:20:00,49.45,49.67,49.44,49.53,588000.0,33.774,33.9243,33.7672,33.8287,588000.0
2007-11-12 14:25:00,49.52,49.61,49.35,49.56,783000.0,33.8218,33.8833,33.7057,33.8491,783000.0
2007-11-12 14:30:00,49.56,49.7,49.53,49.68,559500.0,33.8491,33.9448,33.8287,33.9311,559500.0
2007-11-12 14:35:00,49.68,49.75,49.64,49.67,417900.0,33.9311,33.9789,33.9038,33.9243,417900.0
2007-11-12 14:40:00,49.68,49.83,49.68,49.7,424800.0,33.9311,34.0336,33.9311,33.9448,424800.0
2007-11-12 14:45:00,49.69,49.78,49.65,49.66,463800.0,33.9379,33.9994,33.9106,33.9174,463800.0
2007-11-12 14:50:00,49.66,49.71,49.56,49.56,660000.0,33.9174,33.9516,33.8491,33.8491,660000.0
2007-11-12 14:55:00,49.55,49.62,49.47,49.54,495900.0,33.8423,33.8901,33.7877,33.8355,495900.0
2007-11-12 15:00:00,49.54,49.54,49.34,49.37,752400.0,33.8355,33.8355,33.6989,33.7194,752400.0
2007-11-12 15:05:00,49.37,49.38,49.23,49.36,1675200.0,33.7194,33.7262,33.6238,33.7125,1675200.0
2007-11-12 15:10:00,49.37,49.42,49.32,49.39,980100.0,33.7194,33.7535,33.6852,33.733,980100.0
2007-11-12 15:15:00,49.39,49.39,49.18,49.2,1747200.0,33.733,33.733,33.5896,33.6033,1747200.0
2007-11-12 15:20:00,49.19,49.24,49.08,49.11,1636800.0,33.5964,33.6306,33.5213,33.5418,1636800.0
2007-11-12 15:25:00,49.11,49.17,48.78,48.78,1925100.0,33.5418,33.5828,33.3164,33.3164,1925100.0
2007-11-12 15:30:00,48.78,49.12,48.77,49.07,1342200.0,33.3164,33.5486,33.3096,33.5145,1342200.0
2007-11-12 15:35:00,49.07,49.07,48.81,48.87,1756800.0,33.5145,33.5145,33.3369,33.3779,1756800.0
2007-11-12 15:40:00,48.86,48.93,48.74,48.76,1617600.0,33.371,33.4189,33.2891,33.3027,1617600.0
2007-11-12 15:45:00,48.76,48.77,48.47,48.5,2019600.0,33.3027,33.3096,33.1047,33.1252,2019600.0
2007-11-12 15:50:00,48.5,51.47,48.42,48.52,2278500.0,33.1252,35.1537,33.0705,33.1388,2278500.0
2007-11-12 15:55:00,48.52,48.64,48.34,48.58,2551500.0,33.1388,33.2208,33.0159,33.1798,2551500.0
2007-11-13 09:30:00,50.3,50.43,50.12,50.17,2799900.0,34.3546,34.4433,34.2316,34.2658,2799900.0
2007-11-13 09:35:00,50.16,50.52,50.09,50.5,1809300.0,34.2589,34.5048,34.2111,34.4912,1809300.0
2007-11-13 09:40:00,50.5,50.61,50.43,50.5,2238900.0,34.4912,34.5663,34.4433,34.4912,2238900.0
2007-11-13 09:45:00,50.5,50.54,50.4,50.48,2386200.0,34.4912,34.5185,34.4229,34.4775,2386200.0
2007-11-13 09:50:00,50.49,50.49,50.33,50.39,1483200.0,34.4843,34.4843,34.375,34.416,1483200.0
2007-11-13 09:55:00,50.4,50.46,50.36,50.42,972900.0,34.4229,34.4638,34.3955,34.4365,972900.0
2007-11-13 10:00:00,50.42,50.57,50.34,50.56,1316400.0,34.4365,34.539,34.3819,34.5321,1316400.0
2007-11-13 10:05:00,50.55,50.63,50.53,50.58,934800.0,34.5253,34.5799,34.5116,34.5458,934800.0
2007-11-13 10:10:00,50.58,50.64,50.51,50.61,816600.0,34.5458,34.5868,34.498,34.5663,816600.0
2007-11-13 10:15:00,50.61,50.62,50.53,50.56,1487100.0,34.5663,34.5731,34.5116,34.5321,1487100.0
2007-11-13 10:20:00,50.56,50.58,50.52,50.55,912000.0,34.5321,34.5458,34.5048,34.5253,912000.0
2007-11-13 10:25:00,50.55,50.61,50.51,50.61,951900.0,34.5253,34.5663,34.498,34.5663,951900.0
2007-11-13 10:30:00,50.61,50.63,50.4,50.4,982500.0,34.5663,34.5799,34.4229,34.4229,982500.0
2007-11-13 10:35:00,50.4,50.43,50.3,50.33,1214100.0,34.4229,34.4433,34.3546,34.375,1214100.0
2007-11-13 10:40:00,50.33,50.4,50.31,50.34,1129200.0,34.375,34.4229,34.3614,34.3819,1129200.0
2007-11-13 10:45:00,50.37,50.48,50.35,50.45,1956600.0,34.4024,34.4775,34.3887,34.457,1956600.0
2007-11-13 10:50:00,50.45,50.53,50.39,50.51,1288200.0,34.457,34.5116,34.416,34.498,1288200.0
2007-11-13 10:55:00,50.51,50.6,50.41,50.45,646200.0,34.498,34.5595,34.4297,34.457,646200.0
2007-11-13 11:00:00,50.45,50.54,50.42,50.51,947700.0,34.457,34.5185,34.4365,34.498,947700.0
2007-11-13 11:05:00,50.52,50.63,50.51,50.55,539100.0,34.5048,34.5799,34.498,34.5253,539100.0
2007-11-13 11:10:00,50.55,50.59,50.46,50.52,696900.0,34.5253,34.5526,34.4638,34.5048,696900.0
2007-11-13 11:15:00,50.52,50.57,50.48,50.54,851400.0,34.5048,34.539,34.4775,34.5185,851400.0
2007-11-13 11:20:00,50.54,50.67,50.5,50.66,1443000.0,34.5185,34.6073,34.4912,34.6004,1443000.0
2007-11-13 11:25:00,50.66,50.81,50.65,50.8,446400.0,34.6004,34.7029,34.5936,34.6961,446400.0
2007-11-13 11:30:00,50.8,50.81,50.73,50.8,780300.0,34.6961,34.7029,34.6482,34.6961,780300.0
2007-11-13 11:35:00,50.79,50.89,50.77,50.83,268500.0,34.6892,34.7575,34.6756,34.7165,268500.0
2007-11-13 11:40:00,50.83,50.83,50.75,50.8,408600.0,34.7165,34.7165,34.6619,34.6961,408600.0
2007-11-13 11:45:00,50.8,50.81,50.5,50.73,357300.0,34.6961,34.7029,34.4912,34.6482,357300.0
2007-11-13 11:50:00,50.73,50.77,50.67,50.67,222900.0,34.6482,34.6756,34.6073,34.6073,222900.0
2007-11-13 11:55:00,50.67,50.72,50.61,50.69,394200.0,34.6073,34.6414,34.5663,34.6209,394200.0
2007-11-13 12:00:00,50.7,50.71,50.65,50.66,624000.0,34.6278,34.6346,34.5936,34.6004,624000.0
2007-11-13 12:05:00,50.66,50.67,50.62,50.67,342300.0,34.6004,34.6073,34.5731,34.6073,342300.0
2007-11-13 12:10:00,50.66,50.67,50.58,50.58,198600.0,34.6004,34.6073,34.5458,34.5458,198600.0
2007-11-13 12:15:00,50.59,50.66,50.55,50.63,176100.0,34.5526,34.6004,34.5253,34.5799,176100.0
2007-11-13 12:20:00,50.6,50.61,50.52,50.6,462900.0,34.5595,34.5663,34.5048,34.5595,462900.0
2007-11-13 12:25:00,50.61,50.67,50.6,50.66,376200.0,34.5663,34.6073,34.5595,34.6004,376200.0
2007-11-13 12:30:00,50.66,50.67,50.53,50.54,212400.0,34.6004,34.6073,34.5116,34.5185,212400.0
2007-11-13 12:35:00,50.53,50.63,50.53,50.61,81900.0,34.5116,34.5799,34.5116,34.5663,81900.0
2007-11-13 12:40:00,50.63,50.7,50.61,50.68,264000.0,34.5799,34.6278,34.5663,34.6141,264000.0
2007-11-13 12:45:00,50.69,50.72,50.67,50.71,227100.0,34.6209,34.6414,34.6073,34.6346,227100.0
2007-11-13 12:50:00,50.7,50.72,50.68,50.71,354900.0,34.6278,34.6414,34.6141,34.6346,354900.0
2007-11-13 12:55:00,50.72,50.72,50.51,50.63,312300.0,34.6414,34.6414,34.498,34.5799,312300.0
2007-11-13 13:00:00,50.63,50.65,50.57,50.59,138300.0,34.5799,34.5936,34.539,34.5526,138300.0
2007-11-13 13:05:00,50.59,50.62,50.54,50.58,256200.0,34.5526,34.5731,34.5185,34.5458,256200.0
2007-11-13 13:10:00,50.58,50.62,50.53,50.62,129600.0,34.5458,34.5731,34.5116,34.5731,129600.0
2007-11-13 13:15:00,50.62,50.73,50.61,50.7,623100.0,34.5731,34.6482,34.5663,34.6278,623100.0
2007-11-13 13:20:00,50.69,50.82,50.68,50.81,805200.0,34.6209,34.7097,34.6141,34.7029,805200.0
2007-11-13 13:25:00,50.8,50.85,50.76,50.81,294000.0,34.6961,34.7302,34.6687,34.7029,294000.0
2007-11-13 13:30:00,50.81,50.89,50.79,50.87,875100.0,34.7029,34.7575,34.6892,34.7439,875100.0
2007-11-13 13:35:00,50.88,50.95,50.84,50.91,442200.0,34.7507,34.7985,34.7234,34.7712,442200.0
2007-11-13 13:40:00,50.91,51.16,50.91,51.14,1285800.0,34.7712,34.9419,34.7712,34.9283,1285800.0
2007-11-13 13:45:00,51.14,51.18,51.06,51.07,622800.0,34.9283,34.9556,34.8736,34.8805,622800.0
2007-11-13 13:50:00,51.06,51.17,51.06,51.06,447600.0,34.8736,34.9488,34.8736,34.8736,447600.0
2007-11-13 13:55:00,51.06,51.1,50.99,51.02,276000.0,34.8736,34.901,34.8258,34.8463,276000.0
2007-11-13 14:00:00,51.01,51.07,50.96,51.0,551400.0,34.8395,34.8805,34.8053,34.8327,551400.0
2007-11-13 14:05:00,51.0,51.04,50.92,50.95,911700.0,34.8327,34.86,34.778,34.7985,911700.0
2007-11-13 14:10:00,50.94,51.11,50.94,51.07,507900.0,34.7917,34.9078,34.7917,34.8805,507900.0
2007-11-13 14:15:00,51.05,51.13,51.01,51.09,453300.0,34.8668,34.9214,34.8395,34.8941,453300.0
2007-11-13 14:20:00,51.09,51.19,51.08,51.13,293100.0,34.8941,34.9624,34.8873,34.9214,293100.0
2007-11-13 14:25:00,51.12,51.13,51.07,51.09,551400.0,34.9146,34.9214,34.8805,34.8941,551400.0
2007-11-13 14:30:00,51.09,51.13,51.04,51.13,721200.0,34.8941,34.9214,34.86,34.9214,721200.0
2007-11-13 14:35:00,51.12,51.24,51.1,51.19,420300.0,34.9146,34.9966,34.901,34.9624,420300.0
2007-11-13 14:40:00,51.2,51.25,51.17,51.18,376500.0,34.9693,35.0034,34.9488,34.9556,376500.0
2007-11-13 14:45:00,51.18,51.33,51.18,51.33,685200.0,34.9556,35.058,34.9556,35.058,685200.0
2007-11-13 14:50:00,51.33,51.39,50.43,51.35,617700.0,35.058,35.099,34.4433,35.0717,617700.0
2007-11-13 14:55:00,51.36,51.37,51.3,51.34,277500.0,35.0785,35.0854,35.0376,35.0649,277500.0
2007-11-13 15:00:00,51.35,51.61,51.35,51.58,970800.0,35.0717,35.2493,35.0717,35.2288,970800.0
2007-11-13 15:05:00,51.58,51.66,51.5,51.57,989700.0,35.2288,35.2834,35.1742,35.222,989700.0
2007-11-13 15:10:00,51.56,51.67,51.55,51.59,1113000.0,35.2151,35.2903,35.2083,35.2356,1113000.0
2007-11-13 15:15:00,51.59,51.65,51.57,51.6,795900.0,35.2356,35.2766,35.222,35.2424,795900.0
2007-11-13 15:20:00,51.6,51.68,51.6,51.65,1161600.0,35.2424,35.2971,35.2424,35.2766,1161600.0
2007-11-13 15:25:00,51.65,51.71,51.59,51.68,771900.0,35.2766,35.3176,35.2356,35.2971,771900.0
2007-11-13 15:30:00,51.69,51.81,51.67,51.81,1441800.0,35.3039,35.3859,35.2903,35.3859,1441800.0
2007-11-13 15:35:00,51.81,51.81,51.68,51.81,1172400.0,35.3859,35.3859,35.2971,35.3859,1172400.0
2007-11-13 15:40:00,51.81,51.97,51.77,51.94,2372700.0,35.3859,35.4952,35.3586,35.4747,2372700.0
2007-11-13 15:45:00,51.94,51.96,51.89,51.9,1329300.0,35.4747,35.4883,35.4405,35.4473,1329300.0
2007-11-13 15:50:00,51.9,51.91,51.77,51.79,1343700.0,35.4473,35.4542,35.3586,35.3722,1343700.0
2007-11-13 15:55:00,51.78,51.79,51.52,51.68,3102600.0,35.3654,35.3722,35.1878,35.2971,3102600.0
2007-11-14 09:30:00,52.8,52.91,52.66,52.91,1780200.0,36.062,36.1372,35.9664,36.1372,1780200.0
2007-11-14 09:35:00,52.88,53.09,52.83,53.04,2154600.0,36.1167,36.2601,36.0825,36.226,2154600.0
2007-11-14 09:40:00,53.04,53.1,52.85,52.86,2483100.0,36.226,36.2669,36.0962,36.103,2483100.0
2007-11-14 09:45:00,52.86,52.93,52.72,52.73,1643700.0,36.103,36.1508,36.0074,36.0142,1643700.0
2007-11-14 09:50:00,52.72,52.73,52.52,52.55,1155600.0,36.0074,36.0142,35.8708,35.8913,1155600.0
2007-11-14 09:55:00,52.54,52.55,52.32,52.38,1297800.0,35.8845,35.8913,35.7342,35.7752,1297800.0
2007-11-14 10:00:00,52.36,52.5,52.35,52.4,1266000.0,35.7615,35.8571,35.7547,35.7888,1266000.0
2007-11-14 10:05:00,52.4,52.45,52.26,52.32,893700.0,35.7888,35.823,35.6932,35.7342,893700.0
2007-11-14 10:10:00,52.32,52.47,52.24,52.47,744600.0,35.7342,35.8367,35.6796,35.8367,744600.0
2007-11-14 10:15:00,52.47,52.53,52.38,52.53,447600.0,35.8367,35.8776,35.7752,35.8776,447600.0
2007-11-14 10:20:00,52.52,52.58,52.46,52.49,529800.0,35.8708,35.9118,35.8298,35.8503,529800.0
2007-11-14 10:25:00,52.49,52.56,52.43,52.52,532800.0,35.8503,35.8981,35.8093,35.8708,532800.0
2007-11-14 10:30:00,52.52,52.52,52.29,52.38,794400.0,35.8708,35.8708,35.7137,35.7752,794400.0
2007-11-14 10:35:00,52.38,52.47,52.32,52.41,419100.0,35.7752,35.8367,35.7342,35.7957,419100.0
2007-11-14 10:40:00,52.41,52.48,52.36,52.41,372600.0,35.7957,35.8435,35.7615,35.7957,372600.0
2007-11-14 10:45:00,52.4,52.48,52.38,52.46,462000.0,35.7888,35.8435,35.7752,35.8298,462000.0
2007-11-14 10:50:00,52.46,52.59,52.46,52.52,228300.0,35.8298,35.9186,35.8298,35.8708,228300.0
2007-11-14 10:55:00,52.52,52.59,52.48,52.48,445500.0,35.8708,35.9186,35.8435,35.8435,445500.0
2007-11-14 11:00:00,52.48,52.5,52.42,52.49,271800.0,35.8435,35.8571,35.8025,35.8503,271800.0
2007-11-14 11:05:00,52.49,52.5,52.28,52.28,233400.0,35.8503,35.8571,35.7069,35.7069,233400.0
2007-11-14 11:10:00,52.28,52.34,52.14,52.15,695100.0,35.7069,35.7479,35.6113,35.6181,695100.0
2007-11-14 11:15:00,52.16,52.29,52.14,52.28,457200.0,35.6249,35.7137,35.6113,35.7069,457200.0
2007-11-14 11:20:00,52.28,52.37,52.26,52.32,221100.0,35.7069,35.7684,35.6932,35.7342,221100.0
2007-11-14 11:25:00,52.32,52.37,52.27,52.27,168000.0,35.7342,35.7684,35.7001,35.7001,168000.0
2007-11-14 11:30:00,52.28,52.33,52.23,52.31,252000.0,35.7069,35.741,35.6727,35.7274,252000.0
2007-11-14 11:35:00,52.31,52.32,52.2,52.24,266700.0,35.7274,35.7342,35.6522,35.6796,266700.0
2007-11-14 11:40:00,52.24,52.34,52.2,52.32,315300.0,35.6796,35.7479,35.6522,35.7342,315300.0
2007-11-14 11:45:00,52.31,52.4,52.3,52.38,193800.0,35.7274,35.7888,35.7205,35.7752,193800.0
2007-11-14 11:50:00,52.39,52.5,52.39,52.43,200100.0,35.782,35.8571,35.782,35.8093,200100.0
2007-11-14 11:55:00,52.43,52.46,52.38,52.41,175800.0,35.8093,35.8298,35.7752,35.7957,175800.0
2007-11-14 12:00:00,52.43,52.47,52.41,52.44,212400.0,35.8093,35.8367,35.7957,35.8162,212400.0
2007-11-14 12:05:00,52.45,52.45,52.36,52.41,173100.0,35.823,35.823,35.7615,35.7957,173100.0
2007-11-14 12:10:00,52.42,52.55,52.42,52.53,294300.0,35.8025,35.8913,35.8025,35.8776,294300.0
2007-11-14 12:15:00,52.53,52.55,52.47,52.5,174300.0,35.8776,35.8913,35.8367,35.8571,174300.0
2007-11-14 12:20:00,52.5,52.56,52.48,52.56,180000.0,35.8571,35.8981,35.8435,35.8981,180000.0
2007-11-14 12:25:00,52.57,52.71,52.56,52.66,456600.0,35.905,36.0006,35.8981,35.9664,456600.0
2007-11-14 12:30:00,52.67,52.69,52.57,52.59,324900.0,35.9733,35.9869,35.905,35.9186,324900.0
2007-11-14 12:35:00,52.58,52.63,52.54,52.62,107400.0,35.9118,35.9459,35.8845,35.9391,107400.0
2007-11-14 12:40:00,52.62,52.62,52.51,52.53,258900.0,35.9391,35.9391,35.864,35.8776,258900.0
2007-11-14 12:45:00,52.53,52.53,52.42,52.44,276000.0,35.8776,35.8776,35.8025,35.8162,276000.0
2007-11-14 12:50:00,52.45,52.47,52.39,52.46,174600.0,35.823,35.8367,35.782,35.8298,174600.0
2007-11-14 12:55:00,52.47,52.49,52.42,52.45,146100.0,35.8367,35.8503,35.8025,35.823,146100.0
2007-11-14 13:00:00,52.46,52.56,52.46,52.51,564600.0,35.8298,35.8981,35.8298,35.864,564600.0
2007-11-14 13:05:00,52.51,52.56,52.48,52.48,174600.0,35.864,35.8981,35.8435,35.8435,174600.0
2007-11-14 13:10:00,52.48,52.62,52.47,52.61,168900.0,35.8435,35.9391,35.8367,35.9323,168900.0
2007-11-14 13:15:00,52.62,52.62,52.57,52.58,136800.0,35.9391,35.9391,35.905,35.9118,136800.0
2007-11-14 13:20:00,52.58,52.72,52.54,52.69,517500.0,35.9118,36.0074,35.8845,35.9869,517500.0
2007-11-14 13:25:00,52.7,52.72,52.64,52.65,229500.0,35.9937,36.0074,35.9528,35.9596,229500.0
2007-11-14 13:30:00,52.65,52.71,52.59,52.71,333000.0,35.9596,36.0006,35.9186,36.0006,333000.0
2007-11-14 13:35:00,52.7,52.71,52.52,52.52,538200.0,35.9937,36.0006,35.8708,35.8708,538200.0
2007-11-14 13:40:00,52.52,52.56,52.49,52.54,243600.0,35.8708,35.8981,35.8503,35.8845,243600.0
2007-11-14 13:45:00,52.54,52.57,52.47,52.55,283200.0,35.8845,35.905,35.8367,35.8913,283200.0
2007-11-14 13:50:00,52.55,52.58,52.47,52.51,290100.0,35.8913,35.9118,35.8367,35.864,290100.0
2007-11-14 13:55:00,52.51,52.57,52.42,52.42,198000.0,35.864,35.905,35.8025,35.8025,198000.0
2007-11-14 14:00:00,52.43,52.44,52.36,52.38,198600.0,35.8093,35.8162,35.7615,35.7752,198600.0
2007-11-14 14:05:00,52.4,52.49,52.4,52.48,472800.0,35.7888,35.8503,35.7888,35.8435,472800.0
2007-11-14 14:10:00,52.47,52.56,52.43,52.53,401100.0,35.8367,35.8981,35.8093,35.8776,401100.0
2007-11-14 14:15:00,52.53,52.59,52.47,52.54,328200.0,35.8776,35.9186,35.8367,35.8845,328200.0
2007-11-14 14:20:00,52.54,52.62,52.54,52.57,195000.0,35.8845,35.9391,35.8845,35.905,195000.0
2007-11-14 14:25:00,52.57,52.63,52.53,52.53,408300.0,35.905,35.9459,35.8776,35.8776,408300.0
2007-11-14 14:30:00,52.53,52.57,52.49,52.54,360000.0,35.8776,35.905,35.8503,35.8845,360000.0
2007-11-14 14:35:00,52.54,52.6,52.52,52.54,256200.0,35.8845,35.9254,35.8708,35.8845,256200.0
2007-11-14 14:40:00,52.57,52.6,52.48,52.49,261600.0,35.905,35.9254,35.8435,35.8503,261600.0
2007-11-14 14:45:00,52.49,52.56,52.4,52.47,381300.0,35.8503,35.8981,35.7888,35.8367,381300.0
2007-11-14 14:50:00,52.47,52.55,52.46,52.51,390900.0,35.8367,35.8913,35.8298,35.864,390900.0
2007-11-14 14:55:00,52.5,52.55,52.42,52.42,298500.0,35.8571,35.8913,35.8025,35.8025,298500.0
2007-11-14 15:00:00,52.42,52.48,52.35,52.41,888900.0,35.8025,35.8435,35.7547,35.7957,888900.0
2007-11-14 15:05:00,52.41,52.5,52.37,52.49,441000.0,35.7957,35.8571,35.7684,35.8503,441000.0
2007-11-14 15:10:00,52.47,52.53,52.4,52.42,297300.0,35.8367,35.8776,35.7888,35.8025,297300.0
2007-11-14 15:15:00,52.42,52.5,52.39,52.42,257100.0,35.8025,35.8571,35.782,35.8025,257100.0
2007-11-14 15:20:00,52.41,52.51,52.31,52.49,559800.0,35.7957,35.864,35.7274,35.8503,559800.0
2007-11-14 15:25:00,52.47,52.51,52.37,52.42,237900.0,35.8367,35.864,35.7684,35.8025,237900.0
2007-11-14 15:30:00,52.42,52.42,52.19,52.23,699600.0,35.8025,35.8025,35.6454,35.6727,699600.0
2007-11-14 15:35:00,52.23,52.23,51.92,51.95,1684800.0,35.6727,35.6727,35.461,35.4815,1684800.0
2007-11-14 15:40:00,51.94,51.96,51.82,51.96,1935900.0,35.4747,35.4883,35.3927,35.4883,1935900.0
2007-11-14 15:45:00,51.96,51.98,51.79,51.79,1768200.0,35.4883,35.502,35.3722,35.3722,1768200.0
2007-11-14 15:50:00,51.8,51.84,51.47,51.52,2087400.0,35.379,35.4064,35.1537,35.1878,2087400.0
2007-11-14 15:55:00,51.52,51.74,51.46,51.67,2275500.0,35.1878,35.3381,35.1468,35.2903,2275500.0
2007-11-15 09:30:00,51.4,51.66,51.13,51.27,1197600.0,35.1059,35.2834,34.9214,35.0171,1197600.0
2007-11-15 09:35:00,51.3,51.3,51.13,51.27,1290900.0,35.0376,35.0376,34.9214,35.0171,1290900.0
2007-11-15 09:40:00,51.27,51.55,51.27,51.5,2026500.0,35.0171,35.2083,35.0171,35.1742,2026500.0
2007-11-15 09:45:00,51.49,51.5,51.27,51.31,1407000.0,35.1673,35.1742,35.0171,35.0444,1407000.0
2007-11-15 09:50:00,51.31,51.52,51.28,51.41,924300.0,35.0444,35.1878,35.0239,35.1127,924300.0
2007-11-15 09:55:00,51.41,51.58,51.39,51.47,730500.0,35.1127,35.2288,35.099,35.1537,730500.0
2007-11-15 10:00:00,51.46,51.47,51.35,51.41,767700.0,35.1468,35.1537,35.0717,35.1127,767700.0
2007-11-15 10:05:00,51.41,51.52,51.29,51.49,967800.0,35.1127,35.1878,35.0307,35.1673,967800.0
2007-11-15 10:10:00,51.49,51.55,51.45,51.52,1374900.0,35.1673,35.2083,35.14,35.1878,1374900.0
2007-11-15 10:15:00,51.52,51.68,51.51,51.66,1278000.0,35.1878,35.2971,35.181,35.2834,1278000.0
2007-11-15 10:20:00,51.65,51.7,51.56,51.56,265200.0,35.2766,35.3107,35.2151,35.2151,265200.0
2007-11-15 10:25:00,51.55,51.6,51.51,51.54,703500.0,35.2083,35.2424,35.181,35.2015,703500.0
2007-11-15 10:30:00,51.54,51.55,51.39,51.5,705000.0,35.2015,35.2083,35.099,35.1742,705000.0
2007-11-15 10:35:00,51.5,51.77,51.5,51.75,765300.0,35.1742,35.3586,35.1742,35.3449,765300.0
2007-11-15 10:40:00,51.75,51.75,51.63,51.67,327900.0,35.3449,35.3449,35.2629,35.2903,327900.0
2007-11-15 10:45:00,51.66,51.72,51.62,51.68,342000.0,35.2834,35.3244,35.2561,35.2971,342000.0
2007-11-15 10:50:00,51.67,51.69,51.61,51.62,190200.0,35.2903,35.3039,35.2493,35.2561,190200.0
2007-11-15 10:55:00,51.62,51.65,51.51,51.52,339600.0,35.2561,35.2766,35.181,35.1878,339600.0
2007-11-15 11:00:00,51.52,51.63,51.46,51.58,453000.0,35.1878,35.2629,35.1468,35.2288,453000.0
2007-11-15 11:05:00,51.59,51.67,51.56,51.62,297900.0,35.2356,35.2903,35.2151,35.2561,297900.0
2007-11-15 11:10:00,51.61,51.66,51.58,51.6,241500.0,35.2493,35.2834,35.2288,35.2424,241500.0
2007-11-15 11:15:00,51.58,51.62,51.52,51.55,362400.0,35.2288,35.2561,35.1878,35.2083,362400.0
2007-11-15 11:20:00,51.54,51.56,51.47,51.51,143400.0,35.2015,35.2151,35.1537,35.181,143400.0
2007-11-15 11:25:00,51.51,51.55,51.41,51.49,233100.0,35.181,35.2083,35.1127,35.1673,233100.0
2007-11-15 11:30:00,51.49,51.49,51.29,51.33,402600.0,35.1673,35.1673,35.0307,35.058,402600.0
2007-11-15 11:35:00,51.35,51.4,51.33,51.33,310500.0,35.0717,35.1059,35.058,35.058,310500.0
2007-11-15 11:40:00,51.33,51.37,51.26,51.34,310500.0,35.058,35.0854,35.0102,35.0649,310500.0
2007-11-15 11:45:00,51.34,51.39,51.33,51.38,164700.0,35.0649,35.099,35.058,35.0922,164700.0
2007-11-15 11:50:00,51.37,51.39,51.18,51.2,220800.0,35.0854,35.099,34.9556,34.9693,220800.0
2007-11-15 11:55:00,51.23,51.32,51.19,51.25,249900.0,34.9897,35.0512,34.9624,35.0034,249900.0
2007-11-15 12:00:00,51.26,51.42,51.26,51.3,462300.0,35.0102,35.1195,35.0102,35.0376,462300.0
2007-11-15 12:05:00,51.3,51.37,51.23,51.35,277500.0,35.0376,35.0854,34.9897,35.0717,277500.0
2007-11-15 12:10:00,51.35,51.38,51.23,51.32,443100.0,35.0717,35.0922,34.9897,35.0512,443100.0
2007-11-15 12:15:00,51.32,51.44,51.27,51.3,363000.0,35.0512,35.1332,35.0171,35.0376,363000.0
2007-11-15 12:20:00,51.29,51.34,51.24,51.31,317100.0,35.0307,35.0649,34.9966,35.0444,317100.0
2007-11-15 12:25:00,51.32,51.33,51.17,51.17,180900.0,35.0512,35.058,34.9488,34.9488,180900.0
2007-11-15 12:30:00,51.18,51.2,51.06,51.1,375000.0,34.9556,34.9693,34.8736,34.901,375000.0
2007-11-15 12:35:00,51.1,51.2,51.08,51.19,333600.0,34.901,34.9693,34.8873,34.9624,333600.0
2007-11-15 12:40:00,51.19,51.22,51.05,51.05,540900.0,34.9624,34.9829,34.8668,34.8668,540900.0
2007-11-15 12:45:00,51.05,51.07,50.96,51.0,733800.0,34.8668,34.8805,34.8053,34.8327,733800.0
2007-11-15 12:50:00,51.0,51.17,50.96,51.09,484800.0,34.8327,34.9488,34.8053,34.8941,484800.0
2007-11-15 12:55:00,51.09,51.18,51.08,51.12,86100.0,34.8941,34.9556,34.8873,34.9146,86100.0
2007-11-15 13:00:00,51.11,51.18,51.03,51.18,436200.0,34.9078,34.9556,34.8531,34.9556,436200.0
2007-11-15 13:05:00,51.17,51.22,51.16,51.17,390300.0,34.9488,34.9829,34.9419,34.9488,390300.0
2007-11-15 13:10:00,51.17,51.25,51.12,51.21,520500.0,34.9488,35.0034,34.9146,34.9761,520500.0
2007-11-15 13:15:00,51.19,51.2,51.04,51.06,221700.0,34.9624,34.9693,34.86,34.8736,221700.0
2007-11-15 13:20:00,51.04,51.08,51.0,51.03,199200.0,34.86,34.8873,34.8327,34.8531,199200.0
2007-11-15 13:25:00,51.03,51.15,51.01,51.09,230100.0,34.8531,34.9351,34.8395,34.8941,230100.0
2007-11-15 13:30:00,51.1,51.23,51.09,51.21,247200.0,34.901,34.9897,34.8941,34.9761,247200.0
2007-11-15 13:35:00,51.21,51.22,51.12,51.13,188400.0,34.9761,34.9829,34.9146,34.9214,188400.0
2007-11-15 13:40:00,51.13,51.19,51.09,51.17,280500.0,34.9214,34.9624,34.8941,34.9488,280500.0
2007-11-15 13:45:00,51.17,51.24,51.11,51.15,228300.0,34.9488,34.9966,34.9078,34.9351,228300.0
2007-11-15 13:50:00,51.14,51.2,51.0,51.01,266700.0,34.9283,34.9693,34.8327,34.8395,266700.0
2007-11-15 13:55:00,51.01,51.07,50.95,50.99,181800.0,34.8395,34.8805,34.7985,34.8258,181800.0
2007-11-15 14:00:00,51.0,51.01,50.81,50.84,987000.0,34.8327,34.8395,34.7029,34.7234,987000.0
2007-11-15 14:05:00,50.86,50.9,50.77,50.85,340800.0,34.737,34.7644,34.6756,34.7302,340800.0
2007-11-15 14:10:00,50.87,50.91,50.76,50.78,917400.0,34.7439,34.7712,34.6687,34.6824,917400.0
2007-11-15 14:15:00,50.77,50.87,50.74,50.84,675900.0,34.6756,34.7439,34.6551,34.7234,675900.0
2007-11-15 14:20:00,50.84,50.97,50.77,50.87,567000.0,34.7234,34.8122,34.6756,34.7439,567000.0
2007-11-15 14:25:00,50.87,51.01,50.87,50.91,358200.0,34.7439,34.8395,34.7439,34.7712,358200.0
2007-11-15 14:30:00,50.91,51.02,50.87,50.97,429900.0,34.7712,34.8463,34.7439,34.8122,429900.0
2007-11-15 14:35:00,50.98,50.99,50.84,50.85,329400.0,34.819,34.8258,34.7234,34.7302,329400.0
2007-11-15 14:40:00,50.84,50.85,50.6,50.62,819300.0,34.7234,34.7302,34.5595,34.5731,819300.0
2007-11-15 14:45:00,50.62,50.63,50.55,50.58,1029600.0,34.5731,34.5799,34.5253,34.5458,1029600.0
2007-11-15 14:50:00,50.58,50.6,50.41,50.43,1121100.0,34.5458,34.5595,34.4297,34.4433,1121100.0
2007-11-15 14:55:00,50.43,50.46,50.26,50.27,979200.0,34.4433,34.4638,34.3272,34.3341,979200.0
2007-11-15 15:00:00,50.28,50.42,50.28,50.4,1197600.0,34.3409,34.4365,34.3409,34.4229,1197600.0
2007-11-15 15:05:00,50.41,50.43,50.24,50.24,943800.0,34.4297,34.4433,34.3136,34.3136,943800.0
2007-11-15 15:10:00,50.23,50.33,50.13,50.33,1718100.0,34.3067,34.375,34.2384,34.375,1718100.0
2007-11-15 15:15:00,50.31,50.48,50.25,50.42,740100.0,34.3614,34.4775,34.3204,34.4365,740100.0
2007-11-15 15:20:00,50.42,50.61,50.42,50.57,514200.0,34.4365,34.5663,34.4365,34.539,514200.0
2007-11-15 15:25:00,50.57,50.71,50.55,50.6,970800.0,34.539,34.6346,34.5253,34.5595,970800.0
2007-11-15 15:30:00,50.6,50.63,50.27,50.28,1226700.0,34.5595,34.5799,34.3341,34.3409,1226700.0
2007-11-15 15:35:00,50.28,50.48,50.19,50.22,1532400.0,34.3409,34.4775,34.2794,34.2999,1532400.0
2007-11-15 15:40:00,50.22,51.98,50.16,50.36,1611300.0,34.2999,35.502,34.2589,34.3955,1611300.0
2007-11-15 15:45:00,50.35,50.67,50.34,50.59,2255700.0,34.3887,34.6073,34.3819,34.5526,2255700.0
2007-11-15 15:50:00,50.59,50.65,50.48,50.57,1211100.0,34.5526,34.5936,34.4775,34.539,1211100.0
2007-11-15 15:55:00,50.55,50.67,50.5,50.58,1467000.0,34.5253,34.6073,34.4912,34.5458,1467000.0
2007-11-16 09:30:00,51.18,51.22,50.81,51.2,574200.0,34.9556,34.9829,34.7029,34.9693,574200.0
2007-11-16 09:35:00,51.18,51.2,50.72,50.85,1270200.0,34.9556,34.9693,34.6414,34.7302,1270200.0
2007-11-16 09:40:00,50.86,50.96,50.8,50.8,585900.0,34.737,34.8053,34.6961,34.6961,585900.0
2007-11-16 09:45:00,50.79,50.81,50.55,50.68,1320300.0,34.6892,34.7029,34.5253,34.6141,1320300.0
2007-11-16 09:50:00,50.68,50.7,50.48,50.49,1096800.0,34.6141,34.6278,34.4775,34.4843,1096800.0
2007-11-16 09:55:00,50.49,50.58,50.39,50.39,1147200.0,34.4843,34.5458,34.416,34.416,1147200.0
2007-11-16 10:00:00,50.4,50.41,50.23,50.3,1318800.0,34.4229,34.4297,34.3067,34.3546,1318800.0
2007-11-16 10:05:00,50.3,50.39,50.2,50.37,2101800.0,34.3546,34.416,34.2863,34.4024,2101800.0
2007-11-16 10:10:00,50.37,50.55,50.36,50.52,780600.0,34.4024,34.5253,34.3955,34.5048,780600.0
2007-11-16 10:15:00,50.53,50.65,50.05,50.63,973800.0,34.5116,34.5936,34.1838,34.5799,973800.0
2007-11-16 10:20:00,50.63,50.69,50.57,50.69,1443300.0,34.5799,34.6209,34.539,34.6209,1443300.0
2007-11-16 10:25:00,50.69,50.7,50.33,50.33,1160400.0,34.6209,34.6278,34.375,34.375,1160400.0
2007-11-16 10:30:00,50.33,50.45,50.3,50.4,791400.0,34.375,34.457,34.3546,34.4229,791400.0
2007-11-16 10:35:00,50.4,50.4,50.2,50.29,1041600.0,34.4229,34.4229,34.2863,34.3477,1041600.0
2007-11-16 10:40:00,50.29,50.48,50.29,50.42,409800.0,34.3477,34.4775,34.3477,34.4365,409800.0
2007-11-16 10:45:00,50.41,50.47,50.33,50.46,376200.0,34.4297,34.4707,34.375,34.4638,376200.0
2007-11-16 10:50:00,50.46,50.53,50.41,50.42,508500.0,34.4638,34.5116,34.4297,34.4365,508500.0
2007-11-16 10:55:00,50.43,50.5,50.33,50.38,650100.0,34.4433,34.4912,34.375,34.4092,650100.0
2007-11-16 11:00:00,50.39,50.67,50.39,50.65,514200.0,34.416,34.6073,34.416,34.5936,514200.0
2007-11-16 11:05:00,50.66,50.78,50.64,50.71,895800.0,34.6004,34.6824,34.5868,34.6346,895800.0
2007-11-16 11:10:00,50.71,50.75,50.63,50.68,516000.0,34.6346,34.6619,34.5799,34.6141,516000.0
2007-11-16 11:15:00,50.66,50.8,50.62,50.75,414300.0,34.6004,34.6961,34.5731,34.6619,414300.0
2007-11-16 11:20:00,50.75,50.75,50.65,50.66,232500.0,34.6619,34.6619,34.5936,34.6004,232500.0
2007-11-16 11:25:00,50.66,50.69,50.45,50.47,387900.0,34.6004,34.6209,34.457,34.4707,387900.0
2007-11-16 11:30:00,50.46,50.64,50.46,50.63,264900.0,34.4638,34.5868,34.4638,34.5799,264900.0
2007-11-16 11:35:00,50.62,50.73,50.6,50.65,486900.0,34.5731,34.6482,34.5595,34.5936,486900.0
2007-11-16 11:40:00,50.66,50.78,50.66,50.73,317100.0,34.6004,34.6824,34.6004,34.6482,317100.0
2007-11-16 11:45:00,50.73,50.83,50.65,50.76,483600.0,34.6482,34.7165,34.5936,34.6687,483600.0
2007-11-16 11:50:00,50.76,51.03,50.75,50.96,972000.0,34.6687,34.8531,34.6619,34.8053,972000.0
2007-11-16 11:55:00,50.97,51.01,50.86,50.94,1737300.0,34.8122,34.8395,34.737,34.7917,1737300.0
2007-11-16 12:00:00,50.93,51.02,50.92,50.94,906300.0,34.7848,34.8463,34.778,34.7917,906300.0
2007-11-16 12:05:00,50.94,51.14,50.93,51.14,390000.0,34.7917,34.9283,34.7848,34.9283,390000.0
2007-11-16 12:10:00,51.14,51.16,51.07,51.14,435300.0,34.9283,34.9419,34.8805,34.9283,435300.0
2007-11-16 12:15:00,51.13,51.33,51.13,51.27,844500.0,34.9214,35.058,34.9214,35.0171,844500.0
2007-11-16 12:20:00,51.27,51.31,51.22,51.28,1459800.0,35.0171,35.0444,34.9829,35.0239,1459800.0
2007-11-16 12:25:00,51.28,51.3,51.21,51.22,365700.0,35.0239,35.0376,34.9761,34.9829,365700.0
2007-11-16 12:30:00,51.21,51.23,51.04,51.16,678000.0,34.9761,34.9897,34.86,34.9419,678000.0
2007-11-16 12:35:00,51.15,51.26,51.13,51.2,264900.0,34.9351,35.0102,34.9214,34.9693,264900.0
2007-11-16 12:40:00,51.2,51.22,51.11,51.13,208200.0,34.9693,34.9829,34.9078,34.9214,208200.0
2007-11-16 12:45:00,51.11,51.14,51.03,51.12,177000.0,34.9078,34.9283,34.8531,34.9146,177000.0
2007-11-16 12:50:00,51.12,51.2,51.07,51.19,169200.0,34.9146,34.9693,34.8805,34.9624,169200.0
2007-11-16 12:55:00,51.17,51.17,51.03,51.05,165900.0,34.9488,34.9488,34.8531,34.8668,165900.0
2007-11-16 13:00:00,51.04,51.15,51.02,51.08,334500.0,34.86,34.9351,34.8463,34.8873,334500.0
2007-11-16 13:05:00,51.08,51.18,51.07,51.16,266400.0,34.8873,34.9556,34.8805,34.9419,266400.0
2007-11-16 13:10:00,51.15,51.16,51.06,51.09,172500.0,34.9351,34.9419,34.8736,34.8941,172500.0
2007-11-16 13:15:00,51.09,51.17,51.08,51.13,99000.0,34.8941,34.9488,34.8873,34.9214,99000.0
2007-11-16 13:20:00,51.14,51.17,51.04,51.05,117900.0,34.9283,34.9488,34.86,34.8668,117900.0
2007-11-16 13:25:00,51.05,51.06,50.97,51.03,242100.0,34.8668,34.8736,34.8122,34.8531,242100.0
2007-11-16 13:30:00,51.03,51.14,51.0,51.1,203400.0,34.8531,34.9283,34.8327,34.901,203400.0
2007-11-16 13:35:00,51.11,51.19,51.06,51.13,277800.0,34.9078,34.9624,34.8736,34.9214,277800.0
2007-11-16 13:40:00,51.13,51.26,51.1,51.21,288000.0,34.9214,35.0102,34.901,34.9761,288000.0
2007-11-16 13:45:00,51.21,51.29,51.16,51.26,171900.0,34.9761,35.0307,34.9419,35.0102,171900.0
2007-11-16 13:50:00,51.27,51.27,51.11,51.13,280500.0,35.0171,35.0171,34.9078,34.9214,280500.0
2007-11-16 13:55:00,51.12,51.14,51.0,51.12,513000.0,34.9146,34.9283,34.8327,34.9146,513000.0
2007-11-16 14:00:00,51.12,51.13,51.0,51.08,1309800.0,34.9146,34.9214,34.8327,34.8873,1309800.0
2007-11-16 14:05:00,51.08,51.09,50.9,50.95,537900.0,34.8873,34.8941,34.7644,34.7985,537900.0
2007-11-16 14:10:00,50.93,51.01,50.8,50.87,449400.0,34.7848,34.8395,34.6961,34.7439,449400.0
2007-11-16 14:15:00,50.85,50.89,50.71,50.87,563100.0,34.7302,34.7575,34.6346,34.7439,563100.0
2007-11-16 14:20:00,50.87,50.93,50.81,50.85,488400.0,34.7439,34.7848,34.7029,34.7302,488400.0
2007-11-16 14:25:00,50.84,51.03,50.82,50.98,438900.0,34.7234,34.8531,34.7097,34.819,438900.0
2007-11-16 14:30:00,50.99,51.11,50.95,50.97,2069700.0,34.8258,34.9078,34.7985,34.8122,2069700.0
2007-11-16 14:35:00,50.97,50.99,50.75,50.81,1404300.0,34.8122,34.8258,34.6619,34.7029,1404300.0
2007-11-16 14:40:00,50.81,50.99,50.81,50.96,1091700.0,34.7029,34.8258,34.7029,34.8053,1091700.0
2007-11-16 14:45:00,50.96,51.02,50.89,50.92,650700.0,34.8053,34.8463,34.7575,34.778,650700.0
2007-11-16 14:50:00,50.93,51.01,50.82,50.82,409500.0,34.7848,34.8395,34.7097,34.7097,409500.0
2007-11-16 14:55:00,50.83,51.04,50.79,51.02,320100.0,34.7165,34.86,34.6892,34.8463,320100.0
2007-11-16 15:00:00,51.02,51.11,50.95,50.95,420000.0,34.8463,34.9078,34.7985,34.7985,420000.0
2007-11-16 15:05:00,50.95,51.1,50.92,50.99,555000.0,34.7985,34.901,34.778,34.8258,555000.0
2007-11-16 15:10:00,51.0,51.1,50.93,50.99,614400.0,34.8327,34.901,34.7848,34.8258,614400.0
2007-11-16 15:15:00,50.99,51.1,50.95,51.01,791400.0,34.8258,34.901,34.7985,34.8395,791400.0
2007-11-16 15:20:00,51.02,51.07,50.9,50.94,392400.0,34.8463,34.8805,34.7644,34.7917,392400.0
2007-11-16 15:25:00,50.93,50.99,50.86,50.92,456300.0,34.7848,34.8258,34.737,34.778,456300.0
2007-11-16 15:30:00,50.91,51.02,50.86,50.86,358500.0,34.7712,34.8463,34.737,34.737,358500.0
2007-11-16 15:35:00,50.86,50.96,50.82,50.83,492000.0,34.737,34.8053,34.7097,34.7165,492000.0
2007-11-16 15:40:00,50.84,51.12,50.83,51.1,914400.0,34.7234,34.9146,34.7165,34.901,914400.0
2007-11-16 15:45:00,51.1,51.26,51.01,51.25,826500.0,34.901,35.0102,34.8395,35.0034,826500.0
2007-11-16 15:50:00,51.25,51.3,51.17,51.3,792900.0,35.0034,35.0376,34.9488,35.0376,792900.0
2007-11-16 15:55:00,51.29,51.36,51.19,51.2,1856100.0,35.0307,35.0785,34.9624,34.9693,1856100.0
2007-11-19 09:30:00,50.29,50.4,50.08,50.1,1192500.0,34.3477,34.4229,34.2043,34.218,1192500.0
2007-11-19 09:35:00,50.1,50.15,49.95,50.08,839400.0,34.218,34.2521,34.1155,34.2043,839400.0
2007-11-19 09:40:00,50.09,50.15,49.97,50.1,718800.0,34.2111,34.2521,34.1292,34.218,718800.0
2007-11-19 09:45:00,50.06,50.15,50.06,50.08,903600.0,34.1906,34.2521,34.1906,34.2043,903600.0
2007-11-19 09:50:00,50.08,50.11,49.98,50.1,1172700.0,34.2043,34.2248,34.136,34.218,1172700.0
2007-11-19 09:55:00,50.1,50.14,49.96,49.96,1033200.0,34.218,34.2453,34.1223,34.1223,1033200.0
2007-11-19 10:00:00,49.96,50.02,49.87,49.98,1317300.0,34.1223,34.1633,34.0609,34.136,1317300.0
2007-11-19 10:05:00,49.95,50.0,49.82,49.9,721200.0,34.1155,34.1497,34.0267,34.0814,721200.0
2007-11-19 10:10:00,49.9,49.92,49.77,49.77,357300.0,34.0814,34.095,33.9926,33.9926,357300.0
2007-11-19 10:15:00,49.77,49.78,49.65,49.71,1397400.0,33.9926,33.9994,33.9106,33.9516,1397400.0
2007-11-19 10:20:00,49.71,49.8,49.67,49.68,407700.0,33.9516,34.0131,33.9243,33.9311,407700.0
2007-11-19 10:25:00,49.68,49.86,49.64,49.77,1110300.0,33.9311,34.054,33.9038,33.9926,1110300.0
2007-11-19 10:30:00,49.77,49.77,49.53,49.57,648000.0,33.9926,33.9926,33.8287,33.856,648000.0
2007-11-19 10:35:00,49.57,49.6,49.42,49.43,620400.0,33.856,33.8765,33.7535,33.7604,620400.0
2007-11-19 10:40:00,49.43,49.47,49.34,49.37,1299300.0,33.7604,33.7877,33.6989,33.7194,1299300.0
2007-11-19 10:45:00,49.37,49.46,49.37,49.43,749400.0,33.7194,33.7808,33.7194,33.7604,749400.0
2007-11-19 10:50:00,49.43,49.44,49.31,49.34,819600.0,33.7604,33.7672,33.6784,33.6989,819600.0
2007-11-19 10:55:00,49.35,49.4,49.27,49.29,416700.0,33.7057,33.7399,33.6511,33.6647,416700.0
2007-11-19 11:00:00,49.29,49.33,49.22,49.27,795600.0,33.6647,33.6921,33.6169,33.6511,795600.0
2007-11-19 11:05:00,49.27,49.3,49.15,49.16,796200.0,33.6511,33.6716,33.5691,33.5759,796200.0
2007-11-19 11:10:00,49.16,49.18,49.02,49.13,1130100.0,33.5759,33.5896,33.4803,33.5555,1130100.0
2007-11-19 11:15:00,49.13,49.28,49.11,49.28,535800.0,33.5555,33.6579,33.5418,33.6579,535800.0
2007-11-19 11:20:00,49.28,49.34,49.23,49.32,613200.0,33.6579,33.6989,33.6238,33.6852,613200.0
2007-11-19 11:25:00,49.33,49.33,49.19,49.21,607800.0,33.6921,33.6921,33.5964,33.6101,607800.0
2007-11-19 11:30:00,49.21,49.32,49.19,49.21,498000.0,33.6101,33.6852,33.5964,33.6101,498000.0
2007-11-19 11:35:00,49.21,49.36,49.21,49.34,927600.0,33.6101,33.7125,33.6101,33.6989,927600.0
2007-11-19 11:40:00,49.34,49.46,49.33,49.4,586800.0,33.6989,33.7808,33.6921,33.7399,586800.0
2007-11-19 11:45:00,49.4,49.41,49.3,49.32,250200.0,33.7399,33.7467,33.6716,33.6852,250200.0
2007-11-19 11:50:00,49.32,49.37,49.27,49.33,489300.0,33.6852,33.7194,33.6511,33.6921,489300.0
2007-11-19 11:55:00,49.33,49.35,49.24,49.26,472200.0,33.6921,33.7057,33.6306,33.6442,472200.0
2007-11-19 12:00:00,49.26,49.38,49.21,49.35,444600.0,33.6442,33.7262,33.6101,33.7057,444600.0
2007-11-19 12:05:00,49.34,49.41,49.33,49.38,772800.0,33.6989,33.7467,33.6921,33.7262,772800.0
2007-11-19 12:10:00,49.38,49.48,49.33,49.34,401400.0,33.7262,33.7945,33.6921,33.6989,401400.0
2007-11-19 12:15:00,49.34,49.47,49.34,49.43,225600.0,33.6989,33.7877,33.6989,33.7604,225600.0
2007-11-19 12:20:00,49.41,49.48,49.39,49.46,169500.0,33.7467,33.7945,33.733,33.7808,169500.0
2007-11-19 12:25:00,49.46,49.49,49.39,49.44,256800.0,33.7808,33.8013,33.733,33.7672,256800.0
2007-11-19 12:30:00,49.44,49.45,49.33,49.4,208500.0,33.7672,33.774,33.6921,33.7399,208500.0
2007-11-19 12:35:00,49.4,49.49,49.39,49.45,323100.0,33.7399,33.8013,33.733,33.774,323100.0
2007-11-19 12:40:00,49.44,49.5,49.41,49.45,173400.0,33.7672,33.8082,33.7467,33.774,173400.0
2007-11-19 12:45:00,49.44,49.45,49.34,49.4,213000.0,33.7672,33.774,33.6989,33.7399,213000.0
2007-11-19 12:50:00,49.4,49.4,49.15,49.16,427800.0,33.7399,33.7399,33.5691,33.5759,427800.0
2007-11-19 12:55:00,49.14,49.21,49.12,49.16,212700.0,33.5623,33.6101,33.5486,33.5759,212700.0
2007-11-19 13:00:00,49.17,49.23,49.05,49.05,539400.0,33.5828,33.6238,33.5008,33.5008,539400.0
2007-11-19 13:05:00,49.05,49.12,49.01,49.08,220500.0,33.5008,33.5486,33.4735,33.5213,220500.0
2007-11-19 13:10:00,49.06,49.1,48.92,48.96,525300.0,33.5076,33.535,33.412,33.4393,525300.0
2007-11-19 13:15:00,48.98,49.0,48.84,48.92,591900.0,33.453,33.4667,33.3574,33.412,591900.0
2007-11-19 13:20:00,48.91,48.96,48.86,48.94,514500.0,33.4052,33.4393,33.371,33.4257,514500.0
2007-11-19 13:25:00,48.95,49.06,48.93,48.99,446100.0,33.4325,33.5076,33.4189,33.4598,446100.0
2007-11-19 13:30:00,48.99,49.03,48.86,48.9,964200.0,33.4598,33.4872,33.371,33.3984,964200.0
2007-11-19 13:35:00,48.9,48.94,48.85,48.94,508500.0,33.3984,33.4257,33.3642,33.4257,508500.0
2007-11-19 13:40:00,48.94,48.95,48.79,48.79,856800.0,33.4257,33.4325,33.3232,33.3232,856800.0
2007-11-19 13:45:00,48.79,48.94,48.79,48.9,646200.0,33.3232,33.4257,33.3232,33.3984,646200.0
2007-11-19 13:50:00,48.9,48.96,48.77,48.79,589500.0,33.3984,33.4393,33.3096,33.3232,589500.0
2007-11-19 13:55:00,48.79,48.85,48.71,48.76,453300.0,33.3232,33.3642,33.2686,33.3027,453300.0
2007-11-19 14:00:00,48.76,48.85,48.47,48.83,456300.0,33.3027,33.3642,33.1047,33.3506,456300.0
2007-11-19 14:05:00,48.82,48.91,48.73,48.89,266100.0,33.3437,33.4052,33.2823,33.3915,266100.0
2007-11-19 14:10:00,48.9,49.07,48.86,49.05,466200.0,33.3984,33.5145,33.371,33.5008,466200.0
2007-11-19 14:15:00,49.03,49.11,48.93,49.1,297000.0,33.4872,33.5418,33.4189,33.535,297000.0
2007-11-19 14:20:00,49.09,49.19,49.01,49.13,446400.0,33.5281,33.5964,33.4735,33.5555,446400.0
2007-11-19 14:25:00,49.14,49.21,49.05,49.15,373200.0,33.5623,33.6101,33.5008,33.5691,373200.0
2007-11-19 14:30:00,49.15,49.21,49.03,49.09,292800.0,33.5691,33.6101,33.4872,33.5281,292800.0
2007-11-19 14:35:00,49.1,49.19,49.1,49.17,298800.0,33.535,33.5964,33.535,33.5828,298800.0
2007-11-19 14:40:00,49.17,49.41,49.17,49.39,667200.0,33.5828,33.7467,33.5828,33.733,667200.0
2007-11-19 14:45:00,49.38,49.41,49.28,49.33,497100.0,33.7262,33.7467,33.6579,33.6921,497100.0
2007-11-19 14:50:00,49.33,49.34,49.12,49.15,274500.0,33.6921,33.6989,33.5486,33.5691,274500.0
2007-11-19 14:55:00,49.14,49.17,49.04,49.08,1058100.0,33.5623,33.5828,33.494,33.5213,1058100.0
2007-11-19 15:00:00,49.08,49.09,48.95,49.0,413700.0,33.5213,33.5281,33.4325,33.4667,413700.0
2007-11-19 15:05:00,49.01,49.16,48.98,49.04,467700.0,33.4735,33.5759,33.453,33.494,467700.0
2007-11-19 15:10:00,49.04,49.1,48.93,48.98,371400.0,33.494,33.535,33.4189,33.453,371400.0
2007-11-19 15:15:00,49.0,49.14,48.98,49.01,683400.0,33.4667,33.5623,33.453,33.4735,683400.0
2007-11-19 15:20:00,48.99,49.3,48.99,49.25,549000.0,33.4598,33.6716,33.4598,33.6374,549000.0
2007-11-19 15:25:00,49.25,49.3,49.1,49.22,670500.0,33.6374,33.6716,33.535,33.6169,670500.0
2007-11-19 15:30:00,49.21,49.27,49.0,49.04,773700.0,33.6101,33.6511,33.4667,33.494,773700.0
2007-11-19 15:35:00,49.03,49.11,48.95,48.98,779700.0,33.4872,33.5418,33.4325,33.453,779700.0
2007-11-19 15:40:00,48.98,49.01,48.9,48.92,855900.0,33.453,33.4735,33.3984,33.412,855900.0
2007-11-19 15:45:00,48.91,49.0,48.84,48.96,804300.0,33.4052,33.4667,33.3574,33.4393,804300.0
2007-11-19 15:50:00,48.96,49.12,48.92,49.08,953700.0,33.4393,33.5486,33.412,33.5213,953700.0
2007-11-19 15:55:00,49.08,49.16,49.03,49.06,1898700.0,33.5213,33.5759,33.4872,33.5076,1898700.0
2007-11-20 09:30:00,49.5,49.95,49.5,49.94,1936500.0,33.8082,34.1155,33.8082,34.1087,1936500.0
2007-11-20 09:35:00,49.95,50.13,49.88,50.01,1679100.0,34.1155,34.2384,34.0677,34.1565,1679100.0
2007-11-20 09:40:00,50.03,50.07,49.87,49.9,1427400.0,34.1702,34.1975,34.0609,34.0814,1427400.0
2007-11-20 09:45:00,49.9,50.08,49.87,50.07,640200.0,34.0814,34.2043,34.0609,34.1975,640200.0
2007-11-20 09:50:00,50.06,50.36,50.06,50.32,3211800.0,34.1906,34.3955,34.1906,34.3682,3211800.0
2007-11-20 09:55:00,50.32,50.38,50.23,50.28,909600.0,34.3682,34.4092,34.3067,34.3409,909600.0
2007-11-20 10:00:00,50.28,50.5,50.27,50.48,1443600.0,34.3409,34.4912,34.3341,34.4775,1443600.0
2007-11-20 10:05:00,50.49,50.49,50.35,50.47,1421100.0,34.4843,34.4843,34.3887,34.4707,1421100.0
2007-11-20 10:10:00,50.47,50.48,50.34,50.39,1486800.0,34.4707,34.4775,34.3819,34.416,1486800.0
2007-11-20 10:15:00,50.39,50.4,50.33,50.35,1046700.0,34.416,34.4229,34.375,34.3887,1046700.0
2007-11-20 10:20:00,50.35,50.39,50.2,50.26,2463900.0,34.3887,34.416,34.2863,34.3272,2463900.0
2007-11-20 10:25:00,50.26,50.33,50.19,50.31,2311200.0,34.3272,34.375,34.2794,34.3614,2311200.0
2007-11-20 10:30:00,50.31,50.34,50.21,50.33,1860900.0,34.3614,34.3819,34.2931,34.375,1860900.0
2007-11-20 10:35:00,50.34,50.44,50.31,50.43,1904100.0,34.3819,34.4502,34.3614,34.4433,1904100.0
2007-11-20 10:40:00,50.45,50.61,50.4,50.57,2013300.0,34.457,34.5663,34.4229,34.539,2013300.0
2007-11-20 10:45:00,50.57,50.7,50.55,50.61,615300.0,34.539,34.6278,34.5253,34.5663,615300.0
2007-11-20 10:50:00,50.58,50.58,50.48,50.5,386400.0,34.5458,34.5458,34.4775,34.4912,386400.0
2007-11-20 10:55:00,50.5,50.59,50.5,50.59,573000.0,34.4912,34.5526,34.4912,34.5526,573000.0
2007-11-20 11:00:00,50.59,50.71,50.51,50.7,954900.0,34.5526,34.6346,34.498,34.6278,954900.0
2007-11-20 11:05:00,50.7,50.73,50.6,50.64,739200.0,34.6278,34.6482,34.5595,34.5868,739200.0
2007-11-20 11:10:00,50.65,50.66,50.52,50.52,258600.0,34.5936,34.6004,34.5048,34.5048,258600.0
2007-11-20 11:15:00,50.54,50.62,50.51,50.6,371100.0,34.5185,34.5731,34.498,34.5595,371100.0
2007-11-20 11:20:00,50.6,50.6,50.48,50.51,1130700.0,34.5595,34.5595,34.4775,34.498,1130700.0
2007-11-20 11:25:00,50.51,50.57,50.49,50.54,966900.0,34.498,34.539,34.4843,34.5185,966900.0
2007-11-20 11:30:00,50.54,50.57,50.52,50.53,364500.0,34.5185,34.539,34.5048,34.5116,364500.0
2007-11-20 11:35:00,50.53,50.55,50.5,50.51,225900.0,34.5116,34.5253,34.4912,34.498,225900.0
2007-11-20 11:40:00,50.52,50.53,50.44,50.44,496200.0,34.5048,34.5116,34.4502,34.4502,496200.0
2007-11-20 11:45:00,50.45,50.52,50.42,50.5,803700.0,34.457,34.5048,34.4365,34.4912,803700.0
2007-11-20 11:50:00,50.5,50.55,50.42,50.43,2364300.0,34.4912,34.5253,34.4365,34.4433,2364300.0
2007-11-20 11:55:00,50.43,50.44,50.32,50.35,1110300.0,34.4433,34.4502,34.3682,34.3887,1110300.0
2007-11-20 12:00:00,50.34,50.37,50.24,50.25,635400.0,34.3819,34.4024,34.3136,34.3204,635400.0
2007-11-20 12:05:00,50.25,50.26,50.11,50.11,784500.0,34.3204,34.3272,34.2248,34.2248,784500.0
2007-11-20 12:10:00,50.12,50.15,50.0,50.03,740700.0,34.2316,34.2521,34.1497,34.1702,740700.0
2007-11-20 12:15:00,50.02,50.08,49.99,50.05,503100.0,34.1633,34.2043,34.1428,34.1838,503100.0
2007-11-20 12:20:00,50.05,50.09,50.03,50.08,348900.0,34.1838,34.2111,34.1702,34.2043,348900.0
2007-11-20 12:25:00,50.08,50.12,50.01,50.03,459000.0,34.2043,34.2316,34.1565,34.1702,459000.0
2007-11-20 12:30:00,50.03,50.04,49.8,49.84,762900.0,34.1702,34.177,34.0131,34.0404,762900.0
2007-11-20 12:35:00,49.84,50.03,49.79,50.03,1038900.0,34.0404,34.1702,34.0062,34.1702,1038900.0
2007-11-20 12:40:00,50.04,50.04,49.78,49.78,631500.0,34.177,34.177,33.9994,33.9994,631500.0
2007-11-20 12:45:00,49.78,50.04,49.77,50.0,1019100.0,33.9994,34.177,33.9926,34.1497,1019100.0
2007-11-20 12:50:00,50.0,50.08,49.97,50.05,559500.0,34.1497,34.2043,34.1292,34.1838,559500.0
2007-11-20 12:55:00,50.05,50.08,49.91,50.0,652200.0,34.1838,34.2043,34.0882,34.1497,652200.0
2007-11-20 13:00:00,50.0,50.0,49.61,49.61,1210200.0,34.1497,34.1497,33.8833,33.8833,1210200.0
2007-11-20 13:05:00,49.61,49.68,49.48,49.51,885300.0,33.8833,33.9311,33.7945,33.815,885300.0
2007-11-20 13:10:00,49.51,49.52,49.22,49.3,1721700.0,33.815,33.8218,33.6169,33.6716,1721700.0
2007-11-20 13:15:00,49.3,49.64,49.25,49.61,1554600.0,33.6716,33.9038,33.6374,33.8833,1554600.0
2007-11-20 13:20:00,49.61,49.66,49.52,49.58,706800.0,33.8833,33.9174,33.8218,33.8628,706800.0
2007-11-20 13:25:00,49.56,49.58,49.23,49.31,698100.0,33.8491,33.8628,33.6238,33.6784,698100.0
2007-11-20 13:30:00,49.31,49.48,49.25,49.34,886200.0,33.6784,33.7945,33.6374,33.6989,886200.0
2007-11-20 13:35:00,49.34,49.63,49.34,49.56,493800.0,33.6989,33.897,33.6989,33.8491,493800.0
2007-11-20 13:40:00,49.55,49.6,49.45,49.48,309900.0,33.8423,33.8765,33.774,33.7945,309900.0
2007-11-20 13:45:00,49.48,49.58,49.45,49.56,501300.0,33.7945,33.8628,33.774,33.8491,501300.0
2007-11-20 13:50:00,49.55,49.57,49.42,49.5,283500.0,33.8423,33.856,33.7535,33.8082,283500.0
2007-11-20 13:55:00,49.49,49.72,49.49,49.62,439200.0,33.8013,33.9584,33.8013,33.8901,439200.0
2007-11-20 14:00:00,49.61,49.79,49.45,49.67,1700700.0,33.8833,34.0062,33.774,33.9243,1700700.0
2007-11-20 14:05:00,49.65,49.67,49.18,49.31,1782900.0,33.9106,33.9243,33.5896,33.6784,1782900.0
2007-11-20 14:10:00,49.3,49.46,49.26,49.33,1194900.0,33.6716,33.7808,33.6442,33.6921,1194900.0
2007-11-20 14:15:00,49.33,49.65,49.32,49.6,530700.0,33.6921,33.9106,33.6852,33.8765,530700.0
2007-11-20 14:20:00,49.61,49.72,49.33,49.33,1013100.0,33.8833,33.9584,33.6921,33.6921,1013100.0
2007-11-20 14:25:00,49.34,49.38,49.03,49.1,1137300.0,33.6989,33.7262,33.4872,33.535,1137300.0
2007-11-20 14:30:00,49.1,49.23,48.99,49.14,1599900.0,33.535,33.6238,33.4598,33.5623,1599900.0
2007-11-20 14:35:00,49.13,49.36,49.08,49.36,848100.0,33.5555,33.7125,33.5213,33.7125,848100.0
2007-11-20 14:40:00,49.35,49.42,49.26,49.38,673500.0,33.7057,33.7535,33.6442,33.7262,673500.0
2007-11-20 14:45:00,49.38,49.61,49.34,49.51,561000.0,33.7262,33.8833,33.6989,33.815,561000.0
2007-11-20 14:50:00,49.52,49.58,49.32,49.37,455700.0,33.8218,33.8628,33.6852,33.7194,455700.0
2007-11-20 14:55:00,49.37,49.37,49.18,49.25,669900.0,33.7194,33.7194,33.5896,33.6374,669900.0
2007-11-20 15:00:00,49.24,49.28,49.12,49.26,469200.0,33.6306,33.6579,33.5486,33.6442,469200.0
2007-11-20 15:05:00,49.27,49.31,49.11,49.25,825900.0,33.6511,33.6784,33.5418,33.6374,825900.0
2007-11-20 15:10:00,49.25,49.37,49.15,49.31,339300.0,33.6374,33.7194,33.5691,33.6784,339300.0
2007-11-20 15:15:00,49.31,49.33,49.08,49.08,596100.0,33.6784,33.6921,33.5213,33.5213,596100.0
2007-11-20 15:20:00,49.08,49.32,49.08,49.32,537900.0,33.5213,33.6852,33.5213,33.6852,537900.0
2007-11-20 15:25:00,49.33,49.66,49.29,49.62,907800.0,33.6921,33.9174,33.6647,33.8901,907800.0
2007-11-20 15:30:00,49.62,50.0,49.27,49.96,1774500.0,33.8901,34.1497,33.6511,34.1223,1774500.0
2007-11-20 15:35:00,49.97,50.2,49.95,50.09,1375200.0,34.1292,34.2863,34.1155,34.2111,1375200.0
2007-11-20 15:40:00,50.09,50.39,50.09,50.23,2088900.0,34.2111,34.416,34.2111,34.3067,2088900.0
2007-11-20 15:45:00,50.23,50.26,50.03,50.16,1505400.0,34.3067,34.3272,34.1702,34.2589,1505400.0
2007-11-20 15:50:00,50.16,50.19,49.84,49.86,1728900.0,34.2589,34.2794,34.0404,34.054,1728900.0
2007-11-20 15:55:00,49.88,50.08,49.8,50.0,1344300.0,34.0677,34.2043,34.0131,34.1497,1344300.0
2007-11-21 09:30:00,48.57,48.69,48.41,48.47,3228000.0,33.173,33.2549,33.0637,33.1047,3228000.0
2007-11-21 09:35:00,48.48,48.59,48.21,48.23,1958400.0,33.1115,33.1866,32.9271,32.9408,1958400.0
2007-11-21 09:40:00,48.23,48.33,48.13,48.25,1402800.0,32.9408,33.0091,32.8725,32.9544,1402800.0
2007-11-21 09:45:00,48.24,48.37,48.23,48.35,2919000.0,32.9476,33.0364,32.9408,33.0227,2919000.0
2007-11-21 09:50:00,48.35,48.42,48.23,48.36,1760700.0,33.0227,33.0705,32.9408,33.0296,1760700.0
2007-11-21 09:55:00,48.37,48.43,48.33,48.37,1289700.0,33.0364,33.0774,33.0091,33.0364,1289700.0
2007-11-21 10:00:00,48.38,48.43,48.08,48.12,1407300.0,33.0432,33.0774,32.8383,32.8656,1407300.0
2007-11-21 10:05:00,48.12,48.19,47.93,48.03,1653900.0,32.8656,32.9134,32.7359,32.8042,1653900.0
2007-11-21 10:10:00,48.03,48.29,47.99,48.22,1279800.0,32.8042,32.9817,32.7768,32.9339,1279800.0
2007-11-21 10:15:00,48.23,48.33,48.13,48.2,1340400.0,32.9408,33.0091,32.8725,32.9203,1340400.0
2007-11-21 10:20:00,48.21,48.22,48.11,48.15,966900.0,32.9271,32.9339,32.8588,32.8861,966900.0
2007-11-21 10:25:00,48.15,48.2,48.08,48.13,517500.0,32.8861,32.9203,32.8383,32.8725,517500.0
2007-11-21 10:30:00,48.12,48.22,47.86,47.86,1182300.0,32.8656,32.9339,32.6881,32.6881,1182300.0
2007-11-21 10:35:00,47.86,47.99,47.84,47.94,765000.0,32.6881,32.7768,32.6744,32.7427,765000.0
2007-11-21 10:40:00,47.95,48.02,47.84,47.96,853500.0,32.7495,32.7973,32.6744,32.7564,853500.0
2007-11-21 10:45:00,47.95,47.96,47.75,47.9,831600.0,32.7495,32.7564,32.6129,32.7154,831600.0
2007-11-21 10:50:00,47.9,48.17,47.58,47.58,1758600.0,32.7154,32.8998,32.4968,32.4968,1758600.0
2007-11-21 10:55:00,47.58,47.65,47.56,47.63,1677600.0,32.4968,32.5446,32.4832,32.531,1677600.0
2007-11-21 11:00:00,47.63,47.65,47.47,47.47,1092000.0,32.531,32.5446,32.4217,32.4217,1092000.0
2007-11-21 11:05:00,47.47,47.55,47.41,47.51,1919700.0,32.4217,32.4763,32.3807,32.449,1919700.0
2007-11-21 11:10:00,47.51,47.76,47.51,47.72,657600.0,32.449,32.6198,32.449,32.5924,657600.0
2007-11-21 11:15:00,47.72,47.82,47.67,47.68,993600.0,32.5924,32.6607,32.5583,32.5651,993600.0
2007-11-21 11:20:00,47.67,47.68,47.58,47.67,664800.0,32.5583,32.5651,32.4968,32.5583,664800.0
2007-11-21 11:25:00,47.66,47.78,47.6,47.75,609300.0,32.5515,32.6334,32.5105,32.6129,609300.0
2007-11-21 11:30:00,47.76,47.83,47.69,47.74,1015200.0,32.6198,32.6676,32.5719,32.6061,1015200.0
2007-11-21 11:35:00,47.74,47.92,47.67,47.9,1122600.0,32.6061,32.729,32.5583,32.7154,1122600.0
2007-11-21 11:40:00,47.91,48.01,47.88,47.97,1142400.0,32.7222,32.7905,32.7017,32.7632,1142400.0
2007-11-21 11:45:00,47.97,48.03,47.96,47.96,1216800.0,32.7632,32.8042,32.7564,32.7564,1216800.0
2007-11-21 11:50:00,47.96,48.02,47.89,48.01,1057500.0,32.7564,32.7973,32.7085,32.7905,1057500.0
2007-11-21 11:55:00,48.01,48.04,47.93,47.95,846300.0,32.7905,32.811,32.7359,32.7495,846300.0
2007-11-21 12:00:00,47.95,48.17,47.89,48.13,747900.0,32.7495,32.8998,32.7085,32.8725,747900.0
2007-11-21 12:05:00,48.14,48.16,47.98,48.0,796200.0,32.8793,32.893,32.77,32.7837,796200.0
2007-11-21 12:10:00,48.0,48.07,47.87,48.01,414300.0,32.7837,32.8315,32.6949,32.7905,414300.0
2007-11-21 12:15:00,47.99,48.01,47.9,47.93,660900.0,32.7768,32.7905,32.7154,32.7359,660900.0
2007-11-21 12:20:00,47.93,47.95,47.84,47.85,598200.0,32.7359,32.7495,32.6744,32.6812,598200.0
2007-11-21 12:25:00,47.86,47.94,47.83,47.89,510900.0,32.6881,32.7427,32.6676,32.7085,510900.0
2007-11-21 12:30:00,47.89,47.94,47.8,47.92,362700.0,32.7085,32.7427,32.6471,32.729,362700.0
2007-11-21 12:35:00,47.92,48.19,47.92,48.16,765000.0,32.729,32.9134,32.729,32.893,765000.0
2007-11-21 12:40:00,48.15,48.33,48.06,48.28,494100.0,32.8861,33.0091,32.8247,32.9749,494100.0
2007-11-21 12:45:00,48.29,48.29,48.16,48.23,459900.0,32.9817,32.9817,32.893,32.9408,459900.0
2007-11-21 12:50:00,48.23,48.29,48.11,48.29,545100.0,32.9408,32.9817,32.8588,32.9817,545100.0
2007-11-21 12:55:00,48.29,48.65,48.29,48.55,1596600.0,32.9817,33.2276,32.9817,33.1593,1596600.0
2007-11-21 13:00:00,48.55,48.75,48.51,48.67,2044800.0,33.1593,33.2959,33.132,33.2413,2044800.0
2007-11-21 13:05:00,48.65,48.68,48.48,48.49,1041000.0,33.2276,33.2481,33.1115,33.1183,1041000.0
2007-11-21 13:10:00,48.49,48.65,48.45,48.48,683100.0,33.1183,33.2276,33.091,33.1115,683100.0
2007-11-21 13:15:00,48.48,48.55,48.37,48.43,816300.0,33.1115,33.1593,33.0364,33.0774,816300.0
2007-11-21 13:20:00,48.43,48.54,48.36,48.37,391500.0,33.0774,33.1525,33.0296,33.0364,391500.0
2007-11-21 13:25:00,48.36,48.37,48.24,48.33,481800.0,33.0296,33.0364,32.9476,33.0091,481800.0
2007-11-21 13:30:00,48.32,48.32,48.23,48.28,1232400.0,33.0022,33.0022,32.9408,32.9749,1232400.0
2007-11-21 13:35:00,48.28,48.4,48.27,48.29,222900.0,32.9749,33.0569,32.9681,32.9817,222900.0
2007-11-21 13:40:00,48.29,48.3,48.17,48.27,315000.0,32.9817,32.9886,32.8998,32.9681,315000.0
2007-11-21 13:45:00,48.27,48.32,48.15,48.28,251700.0,32.9681,33.0022,32.8861,32.9749,251700.0
2007-11-21 13:50:00,48.29,48.32,48.17,48.17,478800.0,32.9817,33.0022,32.8998,32.8998,478800.0
2007-11-21 13:55:00,48.17,48.41,48.17,48.35,285300.0,32.8998,33.0637,32.8998,33.0227,285300.0
2007-11-21 14:00:00,48.35,48.4,48.27,48.37,442200.0,33.0227,33.0569,32.9681,33.0364,442200.0
2007-11-21 14:05:00,48.37,48.37,48.25,48.35,430500.0,33.0364,33.0364,32.9544,33.0227,430500.0
2007-11-21 14:10:00,48.35,48.44,48.29,48.37,627900.0,33.0227,33.0842,32.9817,33.0364,627900.0
2007-11-21 14:15:00,48.37,48.44,48.35,48.41,655800.0,33.0364,33.0842,33.0227,33.0637,655800.0
2007-11-21 14:20:00,48.41,48.45,48.32,48.36,684600.0,33.0637,33.091,33.0022,33.0296,684600.0
2007-11-21 14:25:00,48.36,48.45,48.3,48.36,562800.0,33.0296,33.091,32.9886,33.0296,562800.0
2007-11-21 14:30:00,48.36,48.5,48.35,48.5,258900.0,33.0296,33.1252,33.0227,33.1252,258900.0
2007-11-21 14:35:00,48.5,48.5,48.39,48.39,204300.0,33.1252,33.1252,33.05,33.05,204300.0
2007-11-21 14:40:00,48.39,48.49,48.35,48.44,292200.0,33.05,33.1183,33.0227,33.0842,292200.0
2007-11-21 14:45:00,48.43,48.53,48.35,48.45,284400.0,33.0774,33.1457,33.0227,33.091,284400.0
2007-11-21 14:50:00,48.45,48.62,48.4,48.62,802200.0,33.091,33.2071,33.0569,33.2071,802200.0
2007-11-21 14:55:00,48.62,48.68,48.59,48.67,795600.0,33.2071,33.2481,33.1866,33.2413,795600.0
2007-11-21 15:00:00,48.67,48.76,48.53,48.6,719400.0,33.2413,33.3027,33.1457,33.1935,719400.0
2007-11-21 15:05:00,48.61,48.63,48.47,48.49,783300.0,33.2003,33.214,33.1047,33.1183,783300.0
2007-11-21 15:10:00,48.49,48.49,48.21,48.23,936600.0,33.1183,33.1183,32.9271,32.9408,936600.0
2007-11-21 15:15:00,48.23,48.33,48.2,48.23,1054200.0,32.9408,33.0091,32.9203,32.9408,1054200.0
2007-11-21 15:20:00,48.23,48.4,48.16,48.4,554700.0,32.9408,33.0569,32.893,33.0569,554700.0
2007-11-21 15:25:00,48.39,48.4,48.2,48.22,635700.0,33.05,33.0569,32.9203,32.9339,635700.0
2007-11-21 15:30:00,48.22,48.24,48.07,48.16,1157700.0,32.9339,32.9476,32.8315,32.893,1157700.0
2007-11-21 15:35:00,48.16,48.22,48.06,48.19,721200.0,32.893,32.9339,32.8247,32.9134,721200.0
2007-11-21 15:40:00,48.18,48.18,47.97,48.05,483300.0,32.9066,32.9066,32.7632,32.8178,483300.0
2007-11-21 15:45:00,48.05,48.2,48.04,48.17,651600.0,32.8178,32.9203,32.811,32.8998,651600.0
2007-11-21 15:50:00,48.16,48.17,48.08,48.08,627000.0,32.893,32.8998,32.8383,32.8383,627000.0
2007-11-21 15:55:00,48.08,48.11,47.79,47.85,1720500.0,32.8383,32.8588,32.6402,32.6812,1720500.0
2007-11-23 09:30:00,48.8,49.31,48.58,48.86,1807200.0,33.3301,33.6784,33.1798,33.371,1807200.0
2007-11-23 09:35:00,48.88,48.89,48.76,48.8,630600.0,33.3847,33.3915,33.3027,33.3301,630600.0
2007-11-23 09:40:00,48.8,48.91,48.75,48.81,717900.0,33.3301,33.4052,33.2959,33.3369,717900.0
2007-11-23 09:45:00,48.8,48.81,48.73,48.78,462000.0,33.3301,33.3369,33.2823,33.3164,462000.0
2007-11-23 09:50:00,48.79,48.79,48.59,48.67,603900.0,33.3232,33.3232,33.1866,33.2413,603900.0
2007-11-23 09:55:00,48.68,48.79,48.62,48.75,447300.0,33.2481,33.3232,33.2071,33.2959,447300.0
2007-11-23 10:00:00,48.75,48.81,48.7,48.75,159900.0,33.2959,33.3369,33.2618,33.2959,159900.0
2007-11-23 10:05:00,48.75,48.83,48.74,48.78,287100.0,33.2959,33.3506,33.2891,33.3164,287100.0
2007-11-23 10:10:00,48.78,48.8,48.72,48.79,307800.0,33.3164,33.3301,33.2754,33.3232,307800.0
2007-11-23 10:15:00,48.79,48.98,48.78,48.96,568500.0,33.3232,33.453,33.3164,33.4393,568500.0
2007-11-23 10:20:00,48.97,48.98,48.77,48.89,403500.0,33.4462,33.453,33.3096,33.3915,403500.0
2007-11-23 10:25:00,48.89,48.91,48.82,48.83,210600.0,33.3915,33.4052,33.3437,33.3506,210600.0
2007-11-23 10:30:00,48.82,48.85,48.78,48.84,201300.0,33.3437,33.3642,33.3164,33.3574,201300.0
2007-11-23 10:35:00,48.84,48.93,48.82,48.91,250800.0,33.3574,33.4189,33.3437,33.4052,250800.0
2007-11-23 10:40:00,48.91,48.92,48.85,48.86,161700.0,33.4052,33.412,33.3642,33.371,161700.0
2007-11-23 10:45:00,48.85,48.89,48.83,48.89,117000.0,33.3642,33.3915,33.3506,33.3915,117000.0
2007-11-23 10:50:00,48.88,48.94,48.88,48.94,400200.0,33.3847,33.4257,33.3847,33.4257,400200.0
2007-11-23 10:55:00,48.92,49.02,48.91,48.98,644400.0,33.412,33.4803,33.4052,33.453,644400.0
2007-11-23 11:00:00,48.98,49.07,48.97,49.06,422400.0,33.453,33.5145,33.4462,33.5076,422400.0
2007-11-23 11:05:00,49.06,49.08,49.01,49.04,458400.0,33.5076,33.5213,33.4735,33.494,458400.0
2007-11-23 11:10:00,49.04,49.14,49.04,49.12,1373100.0,33.494,33.5623,33.494,33.5486,1373100.0
2007-11-23 11:15:00,49.12,49.13,49.08,49.09,196200.0,33.5486,33.5555,33.5213,33.5281,196200.0
2007-11-23 11:20:00,49.09,49.09,49.01,49.04,213300.0,33.5281,33.5281,33.4735,33.494,213300.0
2007-11-23 11:25:00,49.04,49.13,49.04,49.13,716400.0,33.494,33.5555,33.494,33.5555,716400.0
2007-11-23 11:30:00,49.13,49.24,49.12,49.18,1122900.0,33.5555,33.6306,33.5486,33.5896,1122900.0
2007-11-23 11:35:00,49.18,49.24,49.16,49.24,550500.0,33.5896,33.6306,33.5759,33.6306,550500.0
2007-11-23 11:40:00,49.24,49.28,49.22,49.23,458400.0,33.6306,33.6579,33.6169,33.6238,458400.0
2007-11-23 11:45:00,49.22,49.22,49.15,49.16,279900.0,33.6169,33.6169,33.5691,33.5759,279900.0
2007-11-23 11:50:00,49.15,49.24,49.15,49.22,515400.0,33.5691,33.6306,33.5691,33.6169,515400.0
2007-11-23 11:55:00,49.21,49.22,49.13,49.16,580200.0,33.6101,33.6169,33.5555,33.5759,580200.0
2007-11-23 12:00:00,49.17,49.73,49.09,49.11,299700.0,33.5828,33.9653,33.5281,33.5418,299700.0
2007-11-23 12:05:00,49.11,49.14,49.08,49.13,152100.0,33.5418,33.5623,33.5213,33.5555,152100.0
2007-11-23 12:10:00,49.14,49.2,49.13,49.16,635100.0,33.5623,33.6033,33.5555,33.5759,635100.0
2007-11-23 12:15:00,49.17,49.2,49.14,49.16,263100.0,33.5828,33.6033,33.5623,33.5759,263100.0
2007-11-23 12:20:00,49.15,49.22,49.15,49.17,533700.0,33.5691,33.6169,33.5691,33.5828,533700.0
2007-11-23 12:25:00,49.17,49.21,49.15,49.2,679800.0,33.5828,33.6101,33.5691,33.6033,679800.0
2007-11-23 12:30:00,49.2,49.22,49.19,49.21,528600.0,33.6033,33.6169,33.5964,33.6101,528600.0
2007-11-23 12:35:00,49.21,49.21,49.1,49.1,519900.0,33.6101,33.6101,33.535,33.535,519900.0
2007-11-23 12:40:00,49.1,49.17,49.09,49.15,356400.0,33.535,33.5828,33.5281,33.5691,356400.0
2007-11-23 12:45:00,49.15,49.18,49.08,49.13,446400.0,33.5691,33.5896,33.5213,33.5555,446400.0
2007-11-23 12:50:00,49.12,49.12,48.94,48.97,632700.0,33.5486,33.5486,33.4257,33.4462,632700.0
2007-11-23 12:55:00,48.96,49.06,48.93,49.02,890700.0,33.4393,33.5076,33.4189,33.4803,890700.0
2007-11-26 09:30:00,49.72,49.82,49.2,49.29,1631400.0,33.9584,34.0267,33.6033,33.6647,1631400.0
2007-11-26 09:35:00,49.29,49.57,49.25,49.56,1365900.0,33.6647,33.856,33.6374,33.8491,1365900.0
2007-11-26 09:40:00,49.56,49.67,49.5,49.65,1257600.0,33.8491,33.9243,33.8082,33.9106,1257600.0
2007-11-26 09:45:00,49.65,49.69,49.6,49.65,1277100.0,33.9106,33.9379,33.8765,33.9106,1277100.0
2007-11-26 09:50:00,49.66,49.68,49.55,49.59,657900.0,33.9174,33.9311,33.8423,33.8696,657900.0
2007-11-26 09:55:00,49.59,49.77,49.59,49.77,740700.0,33.8696,33.9926,33.8696,33.9926,740700.0
2007-11-26 10:00:00,49.77,49.8,49.71,49.75,919800.0,33.9926,34.0131,33.9516,33.9789,919800.0
2007-11-26 10:05:00,49.76,49.79,49.72,49.74,1947900.0,33.9857,34.0062,33.9584,33.9721,1947900.0
2007-11-26 10:10:00,49.75,49.79,49.68,49.72,477000.0,33.9789,34.0062,33.9311,33.9584,477000.0
2007-11-26 10:15:00,49.7,49.7,49.54,49.55,943200.0,33.9448,33.9448,33.8355,33.8423,943200.0
2007-11-26 10:20:00,49.55,49.65,49.5,49.52,522600.0,33.8423,33.9106,33.8082,33.8218,522600.0
2007-11-26 10:25:00,49.52,49.63,49.42,49.43,788400.0,33.8218,33.897,33.7535,33.7604,788400.0
2007-11-26 10:30:00,49.43,49.59,49.4,49.54,789900.0,33.7604,33.8696,33.7399,33.8355,789900.0
2007-11-26 10:35:00,49.54,49.57,49.46,49.46,863100.0,33.8355,33.856,33.7808,33.7808,863100.0
2007-11-26 10:40:00,49.46,49.48,49.3,49.32,794400.0,33.7808,33.7945,33.6716,33.6852,794400.0
2007-11-26 10:45:00,49.32,49.36,49.27,49.34,1194300.0,33.6852,33.7125,33.6511,33.6989,1194300.0
2007-11-26 10:50:00,49.34,49.36,49.26,49.27,920400.0,33.6989,33.7125,33.6442,33.6511,920400.0
2007-11-26 10:55:00,49.27,49.27,49.13,49.15,1156500.0,33.6511,33.6511,33.5555,33.5691,1156500.0
2007-11-26 11:00:00,49.15,49.34,49.13,49.33,606300.0,33.5691,33.6989,33.5555,33.6921,606300.0
2007-11-26 11:05:00,49.33,49.37,49.25,49.27,584400.0,33.6921,33.7194,33.6374,33.6511,584400.0
2007-11-26 11:10:00,49.27,49.27,49.05,49.08,1017900.0,33.6511,33.6511,33.5008,33.5213,1017900.0
2007-11-26 11:15:00,49.08,49.08,48.92,49.02,985500.0,33.5213,33.5213,33.412,33.4803,985500.0
2007-11-26 11:20:00,49.02,49.07,48.94,49.04,591300.0,33.4803,33.5145,33.4257,33.494,591300.0
2007-11-26 11:25:00,49.05,49.14,49.01,49.02,528900.0,33.5008,33.5623,33.4735,33.4803,528900.0
2007-11-26 11:30:00,49.02,49.17,49.0,49.12,767400.0,33.4803,33.5828,33.4667,33.5486,767400.0
2007-11-26 11:35:00,49.11,49.23,49.1,49.15,363000.0,33.5418,33.6238,33.535,33.5691,363000.0
2007-11-26 11:40:00,49.15,49.19,49.03,49.12,358800.0,33.5691,33.5964,33.4872,33.5486,358800.0
2007-11-26 11:45:00,49.12,49.21,49.09,49.15,390300.0,33.5486,33.6101,33.5281,33.5691,390300.0
2007-11-26 11:50:00,49.16,49.18,49.09,49.13,244500.0,33.5759,33.5896,33.5281,33.5555,244500.0
2007-11-26 11:55:00,49.13,49.16,49.02,49.05,366900.0,33.5555,33.5759,33.4803,33.5008,366900.0
2007-11-26 12:00:00,49.07,49.2,49.02,49.1,326100.0,33.5145,33.6033,33.4803,33.535,326100.0
2007-11-26 12:05:00,49.11,49.13,49.03,49.1,279600.0,33.5418,33.5555,33.4872,33.535,279600.0
2007-11-26 12:10:00,49.1,49.17,49.08,49.11,268200.0,33.535,33.5828,33.5213,33.5418,268200.0
2007-11-26 12:15:00,49.11,49.11,48.99,49.0,192900.0,33.5418,33.5418,33.4598,33.4667,192900.0
2007-11-26 12:20:00,49.0,49.09,48.93,49.07,244800.0,33.4667,33.5281,33.4189,33.5145,244800.0
2007-11-26 12:25:00,49.08,49.33,49.07,49.33,665400.0,33.5213,33.6921,33.5145,33.6921,665400.0
2007-11-26 12:30:00,49.33,49.37,49.29,49.32,376800.0,33.6921,33.7194,33.6647,33.6852,376800.0
2007-11-26 12:35:00,49.32,49.4,49.24,49.24,545100.0,33.6852,33.7399,33.6306,33.6306,545100.0
2007-11-26 12:40:00,49.23,49.33,49.17,49.33,373200.0,33.6238,33.6921,33.5828,33.6921,373200.0
2007-11-26 12:45:00,49.33,49.41,49.26,49.31,538200.0,33.6921,33.7467,33.6442,33.6784,538200.0
2007-11-26 12:50:00,49.32,49.34,49.27,49.3,375900.0,33.6852,33.6989,33.6511,33.6716,375900.0
2007-11-26 12:55:00,49.3,49.41,49.29,49.34,169500.0,33.6716,33.7467,33.6647,33.6989,169500.0
2007-11-26 13:00:00,49.34,49.37,49.29,49.37,138600.0,33.6989,33.7194,33.6647,33.7194,138600.0
2007-11-26 13:05:00,49.37,49.39,49.27,49.27,466800.0,33.7194,33.733,33.6511,33.6511,466800.0
2007-11-26 13:10:00,49.28,49.36,49.25,49.3,320100.0,33.6579,33.7125,33.6374,33.6716,320100.0
2007-11-26 13:15:00,49.29,49.32,49.23,49.27,384300.0,33.6647,33.6852,33.6238,33.6511,384300.0
2007-11-26 13:20:00,49.27,49.29,49.22,49.25,207900.0,33.6511,33.6647,33.6169,33.6374,207900.0
2007-11-26 13:25:00,49.25,49.29,49.17,49.19,280200.0,33.6374,33.6647,33.5828,33.5964,280200.0
2007-11-26 13:30:00,49.18,49.3,49.17,49.25,198000.0,33.5896,33.6716,33.5828,33.6374,198000.0
2007-11-26 13:35:00,49.25,49.38,49.25,49.34,269100.0,33.6374,33.7262,33.6374,33.6989,269100.0
2007-11-26 13:40:00,49.33,49.38,49.2,49.2,198000.0,33.6921,33.7262,33.6033,33.6033,198000.0
2007-11-26 13:45:00,49.19,49.21,49.02,49.07,588300.0,33.5964,33.6101,33.4803,33.5145,588300.0
2007-11-26 13:50:00,49.07,49.09,48.9,48.93,561000.0,33.5145,33.5281,33.3984,33.4189,561000.0
2007-11-26 13:55:00,48.94,48.99,48.88,48.93,492600.0,33.4257,33.4598,33.3847,33.4189,492600.0
2007-11-26 14:00:00,48.93,49.02,48.87,48.98,864600.0,33.4189,33.4803,33.3779,33.453,864600.0
2007-11-26 14:05:00,48.98,48.99,48.83,48.93,580200.0,33.453,33.4598,33.3506,33.4189,580200.0
2007-11-26 14:10:00,48.93,48.95,48.78,48.9,444900.0,33.4189,33.4325,33.3164,33.3984,444900.0
2007-11-26 14:15:00,48.9,48.99,48.87,48.95,339300.0,33.3984,33.4598,33.3779,33.4325,339300.0
2007-11-26 14:20:00,48.95,48.99,48.89,48.91,242700.0,33.4325,33.4598,33.3915,33.4052,242700.0
2007-11-26 14:25:00,48.92,49.03,48.92,48.94,485700.0,33.412,33.4872,33.412,33.4257,485700.0
2007-11-26 14:30:00,48.93,49.0,48.8,48.8,602100.0,33.4189,33.4667,33.3301,33.3301,602100.0
2007-11-26 14:35:00,48.8,48.86,48.7,48.7,573900.0,33.3301,33.371,33.2618,33.2618,573900.0
2007-11-26 14:40:00,48.71,48.72,48.5,48.55,1163100.0,33.2686,33.2754,33.1252,33.1593,1163100.0
2007-11-26 14:45:00,48.56,48.58,48.46,48.5,709200.0,33.1662,33.1798,33.0979,33.1252,709200.0
2007-11-26 14:50:00,48.49,48.65,48.48,48.52,640500.0,33.1183,33.2276,33.1115,33.1388,640500.0
2007-11-26 14:55:00,48.52,48.55,48.37,48.38,688200.0,33.1388,33.1593,33.0364,33.0432,688200.0
2007-11-26 15:00:00,48.38,48.43,48.22,48.22,1741800.0,33.0432,33.0774,32.9339,32.9339,1741800.0
2007-11-26 15:05:00,48.21,48.25,48.1,48.13,990600.0,32.9271,32.9544,32.852,32.8725,990600.0
2007-11-26 15:10:00,48.13,48.13,47.97,48.05,1698900.0,32.8725,32.8725,32.7632,32.8178,1698900.0
2007-11-26 15:15:00,48.06,48.19,47.98,48.04,1696800.0,32.8247,32.9134,32.77,32.811,1696800.0
2007-11-26 15:20:00,48.04,48.04,47.83,47.85,2553000.0,32.811,32.811,32.6676,32.6812,2553000.0
2007-11-26 15:25:00,47.85,47.92,47.74,47.81,2188500.0,32.6812,32.729,32.6061,32.6539,2188500.0
2007-11-26 15:30:00,47.81,48.0,47.81,47.97,953700.0,32.6539,32.7837,32.6539,32.7632,953700.0
2007-11-26 15:35:00,47.98,47.98,47.83,47.9,1317600.0,32.77,32.77,32.6676,32.7154,1317600.0
2007-11-26 15:40:00,47.9,48.0,47.82,47.97,1621200.0,32.7154,32.7837,32.6607,32.7632,1621200.0
2007-11-26 15:45:00,47.97,47.99,47.82,47.82,2071500.0,32.7632,32.7768,32.6607,32.6607,2071500.0
2007-11-26 15:50:00,47.83,47.83,47.47,47.5,3468000.0,32.6676,32.6676,32.4217,32.4422,3468000.0
2007-11-26 15:55:00,47.5,47.54,47.2,47.33,5333700.0,32.4422,32.4695,32.2373,32.3261,5333700.0
2007-11-27 09:30:00,47.92,48.16,47.87,48.03,1584300.0,32.729,32.893,32.6949,32.8042,1584300.0
2007-11-27 09:35:00,48.03,48.45,48.03,48.31,1642500.0,32.8042,33.091,32.8042,32.9954,1642500.0
2007-11-27 09:40:00,48.31,48.37,48.1,48.11,1857600.0,32.9954,33.0364,32.852,32.8588,1857600.0
2007-11-27 09:45:00,48.11,48.27,48.1,48.27,2164500.0,32.8588,32.9681,32.852,32.9681,2164500.0
2007-11-27 09:50:00,48.27,48.41,48.22,48.34,1311900.0,32.9681,33.0637,32.9339,33.0159,1311900.0
2007-11-27 09:55:00,48.33,48.38,48.27,48.3,1368000.0,33.0091,33.0432,32.9681,32.9886,1368000.0
2007-11-27 10:00:00,48.3,48.33,48.14,48.23,1586400.0,32.9886,33.0091,32.8793,32.9408,1586400.0
2007-11-27 10:05:00,48.23,48.25,47.92,47.93,1644900.0,32.9408,32.9544,32.729,32.7359,1644900.0
2007-11-27 10:10:00,47.93,47.94,47.64,47.7,1617300.0,32.7359,32.7427,32.5378,32.5788,1617300.0
2007-11-27 10:15:00,47.7,47.98,47.7,47.89,2428800.0,32.5788,32.77,32.5788,32.7085,2428800.0
2007-11-27 10:20:00,47.89,48.13,47.84,48.08,2158200.0,32.7085,32.8725,32.6744,32.8383,2158200.0
2007-11-27 10:25:00,48.08,48.14,47.95,48.13,840600.0,32.8383,32.8793,32.7495,32.8725,840600.0
2007-11-27 10:30:00,48.12,48.27,48.09,48.2,1257000.0,32.8656,32.9681,32.8451,32.9203,1257000.0
2007-11-27 10:35:00,48.21,48.38,48.17,48.28,1428900.0,32.9271,33.0432,32.8998,32.9749,1428900.0
2007-11-27 10:40:00,48.29,48.33,48.17,48.24,774300.0,32.9817,33.0091,32.8998,32.9476,774300.0
2007-11-27 10:45:00,48.25,48.5,48.25,48.45,992700.0,32.9544,33.1252,32.9544,33.091,992700.0
2007-11-27 10:50:00,48.46,48.58,48.43,48.48,1052100.0,33.0979,33.1798,33.0774,33.1115,1052100.0
2007-11-27 10:55:00,48.48,48.64,48.47,48.6,924600.0,33.1115,33.2208,33.1047,33.1935,924600.0
2007-11-27 11:00:00,48.61,48.62,48.51,48.54,355200.0,33.2003,33.2071,33.132,33.1525,355200.0
2007-11-27 11:05:00,48.54,48.55,48.39,48.41,591600.0,33.1525,33.1593,33.05,33.0637,591600.0
2007-11-27 11:10:00,48.41,48.49,48.35,48.35,306600.0,33.0637,33.1183,33.0227,33.0227,306600.0
2007-11-27 11:15:00,48.36,48.45,48.36,48.45,873900.0,33.0296,33.091,33.0296,33.091,873900.0
2007-11-27 11:20:00,48.45,48.46,48.36,48.41,619500.0,33.091,33.0979,33.0296,33.0637,619500.0
2007-11-27 11:25:00,48.41,48.58,48.41,48.52,462900.0,33.0637,33.1798,33.0637,33.1388,462900.0
2007-11-27 11:30:00,48.52,48.66,48.52,48.63,546000.0,33.1388,33.2344,33.1388,33.214,546000.0
2007-11-27 11:35:00,48.61,48.77,48.61,48.75,1082400.0,33.2003,33.3096,33.2003,33.2959,1082400.0
2007-11-27 11:40:00,48.75,48.84,48.68,48.7,2404200.0,33.2959,33.3574,33.2481,33.2618,2404200.0
2007-11-27 11:45:00,48.7,48.72,48.58,48.63,773400.0,33.2618,33.2754,33.1798,33.214,773400.0
2007-11-27 11:50:00,48.62,48.62,48.49,48.56,459000.0,33.2071,33.2071,33.1183,33.1662,459000.0
2007-11-27 11:55:00,48.56,48.68,48.54,48.62,536400.0,33.1662,33.2481,33.1525,33.2071,536400.0
2007-11-27 12:00:00,48.63,48.73,48.61,48.68,445200.0,33.214,33.2823,33.2003,33.2481,445200.0
2007-11-27 12:05:00,48.68,48.69,48.57,48.67,538500.0,33.2481,33.2549,33.173,33.2413,538500.0
2007-11-27 12:10:00,48.67,48.68,48.53,48.54,819300.0,33.2413,33.2481,33.1457,33.1525,819300.0
2007-11-27 12:15:00,48.53,48.64,48.52,48.6,636300.0,33.1457,33.2208,33.1388,33.1935,636300.0
2007-11-27 12:20:00,48.59,48.66,48.5,48.65,890700.0,33.1866,33.2344,33.1252,33.2276,890700.0
2007-11-27 12:25:00,48.65,48.65,48.56,48.63,385200.0,33.2276,33.2276,33.1662,33.214,385200.0
2007-11-27 12:30:00,48.63,48.82,48.63,48.75,667200.0,33.214,33.3437,33.214,33.2959,667200.0
2007-11-27 12:35:00,48.75,48.93,48.75,48.91,568800.0,33.2959,33.4189,33.2959,33.4052,568800.0
2007-11-27 12:40:00,48.9,48.96,48.88,48.92,803400.0,33.3984,33.4393,33.3847,33.412,803400.0
2007-11-27 12:45:00,48.93,49.05,48.93,49.0,819900.0,33.4189,33.5008,33.4189,33.4667,819900.0
2007-11-27 12:50:00,49.0,49.05,48.97,49.03,892200.0,33.4667,33.5008,33.4462,33.4872,892200.0
2007-11-27 12:55:00,49.03,49.05,48.88,48.9,391500.0,33.4872,33.5008,33.3847,33.3984,391500.0
2007-11-27 13:00:00,48.92,48.98,48.9,48.93,136500.0,33.412,33.453,33.3984,33.4189,136500.0
2007-11-27 13:05:00,48.93,48.99,48.91,48.99,157800.0,33.4189,33.4598,33.4052,33.4598,157800.0
2007-11-27 13:10:00,48.99,49.01,48.87,48.9,270600.0,33.4598,33.4735,33.3779,33.3984,270600.0
2007-11-27 13:15:00,48.92,48.94,48.83,48.89,170700.0,33.412,33.4257,33.3506,33.3915,170700.0
2007-11-27 13:20:00,48.89,49.0,48.86,48.98,289200.0,33.3915,33.4667,33.371,33.453,289200.0
2007-11-27 13:25:00,48.98,49.04,48.97,49.02,501000.0,33.453,33.494,33.4462,33.4803,501000.0
2007-11-27 13:30:00,49.02,49.03,48.8,48.97,566400.0,33.4803,33.4872,33.3301,33.4462,566400.0
2007-11-27 13:35:00,48.97,48.97,48.9,48.95,422100.0,33.4462,33.4462,33.3984,33.4325,422100.0
2007-11-27 13:40:00,48.94,48.96,48.85,48.87,223200.0,33.4257,33.4393,33.3642,33.3779,223200.0
2007-11-27 13:45:00,48.89,48.93,48.85,48.89,406500.0,33.3915,33.4189,33.3642,33.3915,406500.0
2007-11-27 13:50:00,48.89,48.89,48.66,48.67,475200.0,33.3915,33.3915,33.2344,33.2413,475200.0
2007-11-27 13:55:00,48.67,48.72,48.64,48.7,647400.0,33.2413,33.2754,33.2208,33.2618,647400.0
2007-11-27 14:00:00,48.69,48.71,48.53,48.56,515700.0,33.2549,33.2686,33.1457,33.1662,515700.0
2007-11-27 14:05:00,48.55,48.68,48.53,48.61,406200.0,33.1593,33.2481,33.1457,33.2003,406200.0
2007-11-27 14:10:00,48.61,48.79,48.58,48.74,391200.0,33.2003,33.3232,33.1798,33.2891,391200.0
2007-11-27 14:15:00,48.75,48.89,48.69,48.87,494400.0,33.2959,33.3915,33.2549,33.3779,494400.0
2007-11-27 14:20:00,48.87,48.89,48.77,48.81,444000.0,33.3779,33.3915,33.3096,33.3369,444000.0
2007-11-27 14:25:00,48.81,48.87,48.7,48.75,641400.0,33.3369,33.3779,33.2618,33.2959,641400.0
2007-11-27 14:30:00,48.75,48.8,48.69,48.7,425700.0,33.2959,33.3301,33.2549,33.2618,425700.0
2007-11-27 14:35:00,48.7,48.74,48.33,48.42,1229100.0,33.2618,33.2891,33.0091,33.0705,1229100.0
2007-11-27 14:40:00,48.42,48.48,48.23,48.23,1988100.0,33.0705,33.1115,32.9408,32.9408,1988100.0
2007-11-27 14:45:00,48.23,48.43,48.21,48.35,1043400.0,32.9408,33.0774,32.9271,33.0227,1043400.0
2007-11-27 14:50:00,48.35,48.54,48.35,48.41,575100.0,33.0227,33.1525,33.0227,33.0637,575100.0
2007-11-27 14:55:00,48.41,48.57,48.37,48.53,482400.0,33.0637,33.173,33.0364,33.1457,482400.0
2007-11-27 15:00:00,48.53,48.6,48.34,48.37,568800.0,33.1457,33.1935,33.0159,33.0364,568800.0
2007-11-27 15:05:00,48.36,48.48,48.33,48.37,784500.0,33.0296,33.1115,33.0091,33.0364,784500.0
2007-11-27 15:10:00,48.36,48.66,48.36,48.53,1254900.0,33.0296,33.2344,33.0296,33.1457,1254900.0
2007-11-27 15:15:00,48.54,48.66,48.46,48.58,629100.0,33.1525,33.2344,33.0979,33.1798,629100.0
2007-11-27 15:20:00,48.56,48.67,48.51,48.58,410400.0,33.1662,33.2413,33.132,33.1798,410400.0
2007-11-27 15:25:00,48.58,48.63,48.3,48.45,756600.0,33.1798,33.214,32.9886,33.091,756600.0
2007-11-27 15:30:00,48.44,48.82,48.42,48.82,822900.0,33.0842,33.3437,33.0705,33.3437,822900.0
2007-11-27 15:35:00,48.81,48.97,48.79,48.9,1307700.0,33.3369,33.4462,33.3232,33.3984,1307700.0
2007-11-27 15:40:00,48.9,49.04,48.85,48.91,1065000.0,33.3984,33.494,33.3642,33.4052,1065000.0
2007-11-27 15:45:00,48.91,49.0,48.84,48.98,915900.0,33.4052,33.4667,33.3574,33.453,915900.0
2007-11-27 15:50:00,48.98,49.05,48.92,49.05,858000.0,33.453,33.5008,33.412,33.5008,858000.0
2007-11-27 15:55:00,49.05,49.2,49.04,49.07,1838100.0,33.5008,33.6033,33.494,33.5145,1838100.0
2007-11-28 09:30:00,49.52,49.96,49.5,49.92,3045600.0,33.8218,34.1223,33.8082,34.095,3045600.0
2007-11-28 09:35:00,49.92,50.13,49.88,50.0,3542100.0,34.095,34.2384,34.0677,34.1497,3542100.0
2007-11-28 09:40:00,50.0,50.02,49.77,49.79,1144500.0,34.1497,34.1633,33.9926,34.0062,1144500.0
2007-11-28 09:45:00,49.78,50.03,49.78,50.0,1353000.0,33.9994,34.1702,33.9994,34.1497,1353000.0
2007-11-28 09:50:00,50.0,50.12,49.97,50.07,1566300.0,34.1497,34.2316,34.1292,34.1975,1566300.0
2007-11-28 09:55:00,50.06,50.19,49.93,50.11,2326800.0,34.1906,34.2794,34.1019,34.2248,2326800.0
2007-11-28 10:00:00,50.12,50.17,50.04,50.12,4237500.0,34.2316,34.2658,34.177,34.2316,4237500.0
2007-11-28 10:05:00,50.12,50.2,49.99,50.0,2554200.0,34.2316,34.2863,34.1428,34.1497,2554200.0
2007-11-28 10:10:00,49.99,50.16,49.97,50.0,2896800.0,34.1428,34.2589,34.1292,34.1497,2896800.0
2007-11-28 10:15:00,50.0,50.12,49.99,50.09,1827300.0,34.1497,34.2316,34.1428,34.2111,1827300.0
2007-11-28 10:20:00,50.09,50.18,50.08,50.14,1155600.0,34.2111,34.2726,34.2043,34.2453,1155600.0
2007-11-28 10:25:00,50.14,50.24,50.14,50.23,723300.0,34.2453,34.3136,34.2453,34.3067,723300.0
2007-11-28 10:30:00,50.22,50.31,50.22,50.23,1043400.0,34.2999,34.3614,34.2999,34.3067,1043400.0
2007-11-28 10:35:00,50.24,50.36,50.22,50.33,1992600.0,34.3136,34.3955,34.2999,34.375,1992600.0
2007-11-28 10:40:00,50.34,50.53,50.34,50.51,1359000.0,34.3819,34.5116,34.3819,34.498,1359000.0
2007-11-28 10:45:00,50.51,50.56,50.46,50.49,1722900.0,34.498,34.5321,34.4638,34.4843,1722900.0
2007-11-28 10:50:00,50.49,50.53,50.44,50.47,1157400.0,34.4843,34.5116,34.4502,34.4707,1157400.0
2007-11-28 10:55:00,50.47,50.47,50.37,50.44,602700.0,34.4707,34.4707,34.4024,34.4502,602700.0
2007-11-28 11:00:00,50.44,50.49,50.4,50.41,462900.0,34.4502,34.4843,34.4229,34.4297,462900.0
2007-11-28 11:05:00,50.41,50.43,50.34,50.39,584700.0,34.4297,34.4433,34.3819,34.416,584700.0
2007-11-28 11:10:00,50.39,50.43,50.35,50.37,490500.0,34.416,34.4433,34.3887,34.4024,490500.0
2007-11-28 11:15:00,50.37,50.48,50.36,50.46,679500.0,34.4024,34.4775,34.3955,34.4638,679500.0
2007-11-28 11:20:00,50.46,50.47,50.33,50.35,791100.0,34.4638,34.4707,34.375,34.3887,791100.0
2007-11-28 11:25:00,50.35,50.37,50.31,50.36,801900.0,34.3887,34.4024,34.3614,34.3955,801900.0
2007-11-28 11:30:00,50.36,50.39,50.33,50.37,306600.0,34.3955,34.416,34.375,34.4024,306600.0
2007-11-28 11:35:00,50.37,50.43,50.33,50.34,412200.0,34.4024,34.4433,34.375,34.3819,412200.0
2007-11-28 11:40:00,50.34,50.43,50.33,50.41,615300.0,34.3819,34.4433,34.375,34.4297,615300.0
2007-11-28 11:45:00,50.41,50.43,50.37,50.39,329700.0,34.4297,34.4433,34.4024,34.416,329700.0
2007-11-28 11:50:00,50.39,50.47,50.36,50.47,494400.0,34.416,34.4707,34.3955,34.4707,494400.0
2007-11-28 11:55:00,50.47,50.54,50.45,50.52,844800.0,34.4707,34.5185,34.457,34.5048,844800.0
2007-11-28 12:00:00,50.52,50.66,50.5,50.64,1098900.0,34.5048,34.6004,34.4912,34.5868,1098900.0
2007-11-28 12:05:00,50.64,50.75,50.64,50.69,2010600.0,34.5868,34.6619,34.5868,34.6209,2010600.0
2007-11-28 12:10:00,50.69,50.7,50.6,50.63,918900.0,34.6209,34.6278,34.5595,34.5799,918900.0
2007-11-28 12:15:00,50.64,50.69,50.62,50.68,1243800.0,34.5868,34.6209,34.5731,34.6141,1243800.0
2007-11-28 12:20:00,50.69,50.73,50.65,50.73,818100.0,34.6209,34.6482,34.5936,34.6482,818100.0
2007-11-28 12:25:00,50.73,50.75,50.68,50.72,789300.0,34.6482,34.6619,34.6141,34.6414,789300.0
2007-11-28 12:30:00,50.73,50.8,50.68,50.74,1164300.0,34.6482,34.6961,34.6141,34.6551,1164300.0
2007-11-28 12:35:00,50.74,50.79,50.73,50.78,1143300.0,34.6551,34.6892,34.6482,34.6824,1143300.0
2007-11-28 12:40:00,50.78,50.82,50.75,50.8,776400.0,34.6824,34.7097,34.6619,34.6961,776400.0
2007-11-28 12:45:00,50.8,50.82,50.72,50.82,474000.0,34.6961,34.7097,34.6414,34.7097,474000.0
2007-11-28 12:50:00,50.82,50.85,50.79,50.82,793500.0,34.7097,34.7302,34.6892,34.7097,793500.0
2007-11-28 12:55:00,50.82,50.83,50.78,50.82,387300.0,34.7097,34.7165,34.6824,34.7097,387300.0
2007-11-28 13:00:00,50.82,50.84,50.79,50.83,306300.0,34.7097,34.7234,34.6892,34.7165,306300.0
2007-11-28 13:05:00,50.83,50.85,50.76,50.77,178800.0,34.7165,34.7302,34.6687,34.6756,178800.0
2007-11-28 13:10:00,50.77,50.81,50.71,50.73,420600.0,34.6756,34.7029,34.6346,34.6482,420600.0
2007-11-28 13:15:00,50.73,50.91,50.73,50.91,600000.0,34.6482,34.7712,34.6482,34.7712,600000.0
2007-11-28 13:20:00,50.9,50.99,50.88,50.97,1176300.0,34.7644,34.8258,34.7507,34.8122,1176300.0
2007-11-28 13:25:00,50.97,50.97,50.93,50.95,999300.0,34.8122,34.8122,34.7848,34.7985,999300.0
2007-11-28 13:30:00,50.95,51.04,50.95,51.04,1313100.0,34.7985,34.86,34.7985,34.86,1313100.0
2007-11-28 13:35:00,51.04,51.12,51.03,51.08,1477800.0,34.86,34.9146,34.8531,34.8873,1477800.0
2007-11-28 13:40:00,51.07,51.08,50.95,50.99,355500.0,34.8805,34.8873,34.7985,34.8258,355500.0
2007-11-28 13:45:00,50.99,51.1,50.99,51.08,517200.0,34.8258,34.901,34.8258,34.8873,517200.0
2007-11-28 13:50:00,51.09,51.21,51.06,51.17,1233900.0,34.8941,34.9761,34.8736,34.9488,1233900.0
2007-11-28 13:55:00,51.17,51.28,51.16,51.21,738300.0,34.9488,35.0239,34.9419,34.9761,738300.0
2007-11-28 14:00:00,51.21,51.27,51.09,51.2,1873800.0,34.9761,35.0171,34.8941,34.9693,1873800.0
2007-11-28 14:05:00,51.2,51.31,51.14,51.31,919500.0,34.9693,35.0444,34.9283,35.0444,919500.0
2007-11-28 14:10:00,51.31,51.43,51.23,51.42,1961100.0,35.0444,35.1263,34.9897,35.1195,1961100.0
2007-11-28 14:15:00,51.42,51.44,51.31,51.31,1685700.0,35.1195,35.1332,35.0444,35.0444,1685700.0
2007-11-28 14:20:00,51.31,51.33,51.26,51.28,796500.0,35.0444,35.058,35.0102,35.0239,796500.0
2007-11-28 14:25:00,51.27,51.3,51.2,51.28,528300.0,35.0171,35.0376,34.9693,35.0239,528300.0
2007-11-28 14:30:00,51.28,51.32,51.23,51.32,659700.0,35.0239,35.0512,34.9897,35.0512,659700.0
2007-11-28 14:35:00,51.32,51.46,51.32,51.39,1205700.0,35.0512,35.1468,35.0512,35.099,1205700.0
2007-11-28 14:40:00,51.39,51.41,51.28,51.28,495600.0,35.099,35.1127,35.0239,35.0239,495600.0
2007-11-28 14:45:00,51.28,51.31,51.21,51.3,749700.0,35.0239,35.0444,34.9761,35.0376,749700.0
2007-11-28 14:50:00,51.3,51.3,51.24,51.28,523200.0,35.0376,35.0376,34.9966,35.0239,523200.0
2007-11-28 14:55:00,51.28,51.37,51.28,51.35,545100.0,35.0239,35.0854,35.0239,35.0717,545100.0
2007-11-28 15:00:00,51.35,51.4,51.28,51.37,477900.0,35.0717,35.1059,35.0239,35.0854,477900.0
2007-11-28 15:05:00,51.37,51.4,51.29,51.37,758100.0,35.0854,35.1059,35.0307,35.0854,758100.0
2007-11-28 15:10:00,51.37,51.5,51.36,51.47,911100.0,35.0854,35.1742,35.0785,35.1537,911100.0
2007-11-28 15:15:00,51.47,51.5,51.39,51.46,834300.0,35.1537,35.1742,35.099,35.1468,834300.0
2007-11-28 15:20:00,51.46,51.53,51.45,51.47,1276800.0,35.1468,35.1946,35.14,35.1537,1276800.0
2007-11-28 15:25:00,51.48,51.52,51.45,51.5,993600.0,35.1605,35.1878,35.14,35.1742,993600.0
2007-11-28 15:30:00,51.51,51.53,51.44,51.52,1175400.0,35.181,35.1946,35.1332,35.1878,1175400.0
2007-11-28 15:35:00,51.52,51.64,51.49,51.63,2061600.0,35.1878,35.2698,35.1673,35.2629,2061600.0
2007-11-28 15:40:00,51.62,51.64,51.3,51.32,1476000.0,35.2561,35.2698,35.0376,35.0512,1476000.0
2007-11-28 15:45:00,51.32,51.32,51.14,51.17,2099400.0,35.0512,35.0512,34.9283,34.9488,2099400.0
2007-11-28 15:50:00,51.17,51.45,51.17,51.44,2492100.0,34.9488,35.14,34.9488,35.1332,2492100.0
2007-11-28 15:55:00,51.44,51.61,51.42,51.49,3360600.0,35.1332,35.2493,35.1195,35.1673,3360600.0
2007-11-29 09:30:00,50.75,51.05,50.68,50.74,2505000.0,34.6619,34.8668,34.6141,34.6551,2505000.0
2007-11-29 09:35:00,50.74,50.95,50.74,50.94,2264100.0,34.6551,34.7985,34.6551,34.7917,2264100.0
2007-11-29 09:40:00,50.95,51.16,50.92,51.13,1999800.0,34.7985,34.9419,34.778,34.9214,1999800.0
2007-11-29 09:45:00,51.14,51.14,50.92,50.92,2465400.0,34.9283,34.9283,34.778,34.778,2465400.0
2007-11-29 09:50:00,50.92,50.98,50.85,50.98,1781100.0,34.778,34.819,34.7302,34.819,1781100.0
2007-11-29 09:55:00,50.98,51.05,50.92,51.0,1200900.0,34.819,34.8668,34.778,34.8327,1200900.0
2007-11-29 10:00:00,51.0,51.13,50.95,50.98,1534500.0,34.8327,34.9214,34.7985,34.819,1534500.0
2007-11-29 10:05:00,50.98,50.98,50.8,50.84,1536300.0,34.819,34.819,34.6961,34.7234,1536300.0
2007-11-29 10:10:00,50.84,50.85,50.67,50.75,1115100.0,34.7234,34.7302,34.6073,34.6619,1115100.0
2007-11-29 10:15:00,50.74,50.82,50.74,50.75,1220400.0,34.6551,34.7097,34.6551,34.6619,1220400.0
2007-11-29 10:20:00,50.75,50.87,50.66,50.86,1600200.0,34.6619,34.7439,34.6004,34.737,1600200.0
2007-11-29 10:25:00,50.86,50.9,50.8,50.87,454200.0,34.737,34.7644,34.6961,34.7439,454200.0
2007-11-29 10:30:00,50.86,50.9,50.78,50.85,627900.0,34.737,34.7644,34.6824,34.7302,627900.0
2007-11-29 10:35:00,50.85,51.09,50.83,51.04,761100.0,34.7302,34.8941,34.7165,34.86,761100.0
2007-11-29 10:40:00,51.04,51.1,51.02,51.04,609300.0,34.86,34.901,34.8463,34.86,609300.0
2007-11-29 10:45:00,51.05,51.07,50.96,50.98,714600.0,34.8668,34.8805,34.8053,34.819,714600.0
2007-11-29 10:50:00,51.0,51.03,50.94,50.99,338700.0,34.8327,34.8531,34.7917,34.8258,338700.0
2007-11-29 10:55:00,50.99,51.07,50.98,51.04,582600.0,34.8258,34.8805,34.819,34.86,582600.0
2007-11-29 11:00:00,51.04,51.12,51.03,51.08,1557900.0,34.86,34.9146,34.8531,34.8873,1557900.0
2007-11-29 11:05:00,51.07,51.23,51.07,51.2,838800.0,34.8805,34.9897,34.8805,34.9693,838800.0
2007-11-29 11:10:00,51.2,51.32,51.19,51.31,979800.0,34.9693,35.0512,34.9624,35.0444,979800.0
2007-11-29 11:15:00,51.32,51.33,51.3,51.3,606300.0,35.0512,35.058,35.0376,35.0376,606300.0
2007-11-29 11:20:00,51.3,51.32,51.22,51.25,383700.0,35.0376,35.0512,34.9829,35.0034,383700.0
2007-11-29 11:25:00,51.24,51.37,51.22,51.37,413700.0,34.9966,35.0854,34.9829,35.0854,413700.0
2007-11-29 11:30:00,51.37,51.59,51.37,51.57,1385400.0,35.0854,35.2356,35.0854,35.222,1385400.0
2007-11-29 11:35:00,51.58,51.64,51.51,51.51,1000200.0,35.2288,35.2698,35.181,35.181,1000200.0
2007-11-29 11:40:00,51.51,51.69,51.49,51.63,852600.0,35.181,35.3039,35.1673,35.2629,852600.0
2007-11-29 11:45:00,51.63,51.75,51.63,51.69,702300.0,35.2629,35.3449,35.2629,35.3039,702300.0
2007-11-29 11:50:00,51.69,51.72,51.6,51.61,407100.0,35.3039,35.3244,35.2424,35.2493,407100.0
2007-11-29 11:55:00,51.61,51.68,51.58,51.61,463800.0,35.2493,35.2971,35.2288,35.2493,463800.0
2007-11-29 12:00:00,51.62,51.63,51.52,51.53,390900.0,35.2561,35.2629,35.1878,35.1946,390900.0
2007-11-29 12:05:00,51.53,51.66,51.53,51.65,627900.0,35.1946,35.2834,35.1946,35.2766,627900.0
2007-11-29 12:10:00,51.65,51.65,51.52,51.53,327000.0,35.2766,35.2766,35.1878,35.1946,327000.0
2007-11-29 12:15:00,51.53,51.54,51.38,51.42,562500.0,35.1946,35.2015,35.0922,35.1195,562500.0
2007-11-29 12:20:00,51.41,51.42,51.34,51.4,467400.0,35.1127,35.1195,35.0649,35.1059,467400.0
2007-11-29 12:25:00,51.39,51.49,51.39,51.48,250500.0,35.099,35.1673,35.099,35.1605,250500.0
2007-11-29 12:30:00,51.48,51.5,51.44,51.44,122700.0,35.1605,35.1742,35.1332,35.1332,122700.0
2007-11-29 12:35:00,51.45,51.49,51.42,51.44,195000.0,35.14,35.1673,35.1195,35.1332,195000.0
2007-11-29 12:40:00,51.43,51.44,51.38,51.39,165000.0,35.1263,35.1332,35.0922,35.099,165000.0
2007-11-29 12:45:00,51.39,51.41,51.21,51.23,515700.0,35.099,35.1127,34.9761,34.9897,515700.0
2007-11-29 12:50:00,51.24,51.25,51.09,51.14,774600.0,34.9966,35.0034,34.8941,34.9283,774600.0
2007-11-29 12:55:00,51.13,51.22,51.06,51.07,342900.0,34.9214,34.9829,34.8736,34.8805,342900.0
2007-11-29 13:00:00,51.07,51.16,50.91,50.91,398100.0,34.8805,34.9419,34.7712,34.7712,398100.0
2007-11-29 13:05:00,50.93,51.08,50.9,51.04,438000.0,34.7848,34.8873,34.7644,34.86,438000.0
2007-11-29 13:10:00,51.04,51.13,50.97,51.09,254100.0,34.86,34.9214,34.8122,34.8941,254100.0
2007-11-29 13:15:00,51.11,51.15,50.99,51.05,231000.0,34.9078,34.9351,34.8258,34.8668,231000.0
2007-11-29 13:20:00,51.05,51.07,50.96,51.07,198900.0,34.8668,34.8805,34.8053,34.8805,198900.0
2007-11-29 13:25:00,51.05,51.07,50.95,50.98,246300.0,34.8668,34.8805,34.7985,34.819,246300.0
2007-11-29 13:30:00,50.97,51.12,50.97,50.99,348600.0,34.8122,34.9146,34.8122,34.8258,348600.0
2007-11-29 13:35:00,51.0,51.07,50.99,50.99,150300.0,34.8327,34.8805,34.8258,34.8258,150300.0
2007-11-29 13:40:00,50.99,51.02,50.84,50.84,439800.0,34.8258,34.8463,34.7234,34.7234,439800.0
2007-11-29 13:45:00,50.84,50.98,50.79,50.93,494100.0,34.7234,34.819,34.6892,34.7848,494100.0
2007-11-29 13:50:00,50.92,51.14,50.92,51.1,357300.0,34.778,34.9283,34.778,34.901,357300.0
2007-11-29 13:55:00,51.09,51.19,51.07,51.13,385800.0,34.8941,34.9624,34.8805,34.9214,385800.0
2007-11-29 14:00:00,51.11,51.15,50.95,51.04,474300.0,34.9078,34.9351,34.7985,34.86,474300.0
2007-11-29 14:05:00,51.03,51.16,51.0,51.15,354300.0,34.8531,34.9419,34.8327,34.9351,354300.0
2007-11-29 14:10:00,51.14,51.19,51.07,51.12,349200.0,34.9283,34.9624,34.8805,34.9146,349200.0
2007-11-29 14:15:00,51.12,51.27,51.12,51.22,549300.0,34.9146,35.0171,34.9146,34.9829,549300.0
2007-11-29 14:20:00,51.19,51.19,51.01,51.1,516600.0,34.9624,34.9624,34.8395,34.901,516600.0
2007-11-29 14:25:00,51.1,51.18,51.05,51.17,295500.0,34.901,34.9556,34.8668,34.9488,295500.0
2007-11-29 14:30:00,51.18,51.19,51.01,51.03,880800.0,34.9556,34.9624,34.8395,34.8531,880800.0
2007-11-29 14:35:00,51.03,51.17,51.01,51.07,282600.0,34.8531,34.9488,34.8395,34.8805,282600.0
2007-11-29 14:40:00,51.08,51.23,51.08,51.22,242700.0,34.8873,34.9897,34.8873,34.9829,242700.0
2007-11-29 14:45:00,51.22,51.23,51.1,51.15,269400.0,34.9829,34.9897,34.901,34.9351,269400.0
2007-11-29 14:50:00,51.16,51.2,51.07,51.09,255600.0,34.9419,34.9693,34.8805,34.8941,255600.0
2007-11-29 14:55:00,51.1,51.2,51.07,51.15,503400.0,34.901,34.9693,34.8805,34.9351,503400.0
2007-11-29 15:00:00,51.16,51.27,51.12,51.15,552000.0,34.9419,35.0171,34.9146,34.9351,552000.0
2007-11-29 15:05:00,51.16,51.26,51.16,51.2,213000.0,34.9419,35.0102,34.9419,34.9693,213000.0
2007-11-29 15:10:00,51.22,51.22,50.97,50.98,491100.0,34.9829,34.9829,34.8122,34.819,491100.0
2007-11-29 15:15:00,50.98,51.15,50.97,51.09,471000.0,34.819,34.9351,34.8122,34.8941,471000.0
2007-11-29 15:20:00,51.09,51.13,51.0,51.05,509100.0,34.8941,34.9214,34.8327,34.8668,509100.0
2007-11-29 15:25:00,51.05,51.15,51.01,51.15,321300.0,34.8668,34.9351,34.8395,34.9351,321300.0
2007-11-29 15:30:00,51.14,51.14,51.0,51.05,470400.0,34.9283,34.9283,34.8327,34.8668,470400.0
2007-11-29 15:35:00,51.05,51.09,51.0,51.01,416700.0,34.8668,34.8941,34.8327,34.8395,416700.0
2007-11-29 15:40:00,51.01,51.12,50.94,51.11,956700.0,34.8395,34.9146,34.7917,34.9078,956700.0
2007-11-29 15:45:00,51.11,51.2,51.06,51.09,795900.0,34.9078,34.9693,34.8736,34.8941,795900.0
2007-11-29 15:50:00,51.09,51.09,50.99,51.06,850500.0,34.8941,34.8941,34.8258,34.8736,850500.0
2007-11-29 15:55:00,51.06,51.1,50.99,51.02,1558200.0,34.8736,34.901,34.8258,34.8463,1558200.0
2007-11-30 09:30:00,52.22,52.57,52.07,52.12,3432900.0,35.6659,35.905,35.5635,35.5976,3432900.0
2007-11-30 09:35:00,52.11,52.26,52.08,52.19,1437000.0,35.5908,35.6932,35.5703,35.6454,1437000.0
2007-11-30 09:40:00,52.18,52.23,52.03,52.03,1277700.0,35.6386,35.6727,35.5361,35.5361,1277700.0
2007-11-30 09:45:00,52.03,52.1,52.0,52.05,1424700.0,35.5361,35.5839,35.5156,35.5498,1424700.0
2007-11-30 09:50:00,52.06,52.08,51.92,51.95,843000.0,35.5566,35.5703,35.461,35.4815,843000.0
2007-11-30 09:55:00,51.95,51.99,51.84,51.96,978300.0,35.4815,35.5088,35.4064,35.4883,978300.0
2007-11-30 10:00:00,51.96,52.14,51.89,51.95,1340400.0,35.4883,35.6113,35.4405,35.4815,1340400.0
2007-11-30 10:05:00,51.94,52.01,51.87,51.99,675000.0,35.4747,35.5225,35.4269,35.5088,675000.0
2007-11-30 10:10:00,52.0,52.0,51.79,51.83,593100.0,35.5156,35.5156,35.3722,35.3995,593100.0
2007-11-30 10:15:00,51.83,51.88,51.77,51.86,483600.0,35.3995,35.4337,35.3586,35.42,483600.0
2007-11-30 10:20:00,51.86,51.92,51.78,51.8,685200.0,35.42,35.461,35.3654,35.379,685200.0
2007-11-30 10:25:00,51.8,51.92,51.75,51.87,747300.0,35.379,35.461,35.3449,35.4269,747300.0
2007-11-30 10:30:00,51.87,51.98,51.85,51.93,706800.0,35.4269,35.502,35.4132,35.4678,706800.0
2007-11-30 10:35:00,51.93,51.94,51.87,51.9,788400.0,35.4678,35.4747,35.4269,35.4473,788400.0
2007-11-30 10:40:00,51.9,51.9,51.73,51.76,737400.0,35.4473,35.4473,35.3312,35.3517,737400.0
2007-11-30 10:45:00,51.76,51.8,51.67,51.68,537300.0,35.3517,35.379,35.2903,35.2971,537300.0
2007-11-30 10:50:00,51.68,51.77,51.65,51.71,640500.0,35.2971,35.3586,35.2766,35.3176,640500.0
2007-11-30 10:55:00,51.71,51.81,51.67,51.71,908100.0,35.3176,35.3859,35.2903,35.3176,908100.0
2007-11-30 11:00:00,51.7,51.72,51.5,51.55,804600.0,35.3107,35.3244,35.1742,35.2083,804600.0
2007-11-30 11:05:00,51.55,51.6,51.48,51.52,438900.0,35.2083,35.2424,35.1605,35.1878,438900.0
2007-11-30 11:10:00,51.53,51.6,51.52,51.52,482700.0,35.1946,35.2424,35.1878,35.1878,482700.0
2007-11-30 11:15:00,51.52,51.52,51.35,51.35,592200.0,35.1878,35.1878,35.0717,35.0717,592200.0
2007-11-30 11:20:00,51.35,51.46,51.3,51.39,703200.0,35.0717,35.1468,35.0376,35.099,703200.0
2007-11-30 11:25:00,51.39,51.46,51.37,51.39,704700.0,35.099,35.1468,35.0854,35.099,704700.0
2007-11-30 11:30:00,51.4,51.42,51.32,51.41,573600.0,35.1059,35.1195,35.0512,35.1127,573600.0
2007-11-30 11:35:00,51.41,51.42,51.34,51.37,576900.0,35.1127,35.1195,35.0649,35.0854,576900.0
2007-11-30 11:40:00,51.37,51.47,51.37,51.46,393600.0,35.0854,35.1537,35.0854,35.1468,393600.0
2007-11-30 11:45:00,51.45,51.5,51.42,51.49,450600.0,35.14,35.1742,35.1195,35.1673,450600.0
2007-11-30 11:50:00,51.49,51.49,51.43,51.46,259200.0,35.1673,35.1673,35.1263,35.1468,259200.0
2007-11-30 11:55:00,51.46,51.58,51.46,51.56,429600.0,35.1468,35.2288,35.1468,35.2151,429600.0
2007-11-30 12:00:00,51.56,51.56,51.5,51.55,227100.0,35.2151,35.2151,35.1742,35.2083,227100.0
2007-11-30 12:05:00,51.55,51.55,51.45,51.48,432000.0,35.2083,35.2083,35.14,35.1605,432000.0
2007-11-30 12:10:00,51.47,51.53,51.46,51.46,298800.0,35.1537,35.1946,35.1468,35.1468,298800.0
2007-11-30 12:15:00,51.46,51.46,51.37,51.4,377100.0,35.1468,35.1468,35.0854,35.1059,377100.0
2007-11-30 12:20:00,51.41,51.42,51.29,51.3,315900.0,35.1127,35.1195,35.0307,35.0376,315900.0
2007-11-30 12:25:00,51.3,51.39,51.25,51.38,512100.0,35.0376,35.099,35.0034,35.0922,512100.0
2007-11-30 12:30:00,51.38,51.39,51.33,51.36,187800.0,35.0922,35.099,35.058,35.0785,187800.0
2007-11-30 12:35:00,51.36,51.4,51.34,51.39,156300.0,35.0785,35.1059,35.0649,35.099,156300.0
2007-11-30 12:40:00,51.4,51.42,51.33,51.33,381300.0,35.1059,35.1195,35.058,35.058,381300.0
2007-11-30 12:45:00,51.33,51.47,51.33,51.44,412500.0,35.058,35.1537,35.058,35.1332,412500.0
2007-11-30 12:50:00,51.43,51.48,51.4,51.42,207000.0,35.1263,35.1605,35.1059,35.1195,207000.0
2007-11-30 12:55:00,51.4,51.53,51.4,51.49,466500.0,35.1059,35.1946,35.1059,35.1673,466500.0
2007-11-30 13:00:00,51.49,51.5,51.39,51.47,411600.0,35.1673,35.1742,35.099,35.1537,411600.0
2007-11-30 13:05:00,51.47,51.49,51.41,51.44,180600.0,35.1537,35.1673,35.1127,35.1332,180600.0
2007-11-30 13:10:00,51.44,51.46,51.35,51.38,265500.0,35.1332,35.1468,35.0717,35.0922,265500.0
2007-11-30 13:15:00,51.38,51.51,51.38,51.49,268800.0,35.0922,35.181,35.0922,35.1673,268800.0
2007-11-30 13:20:00,51.5,51.58,51.48,51.58,234000.0,35.1742,35.2288,35.1605,35.2288,234000.0
2007-11-30 13:25:00,51.58,51.61,51.55,51.6,342600.0,35.2288,35.2493,35.2083,35.2424,342600.0
2007-11-30 13:30:00,51.6,51.67,51.59,51.63,174600.0,35.2424,35.2903,35.2356,35.2629,174600.0
2007-11-30 13:35:00,51.63,51.81,51.63,51.72,1283700.0,35.2629,35.3859,35.2629,35.3244,1283700.0
2007-11-30 13:40:00,51.72,51.76,51.64,51.67,332400.0,35.3244,35.3517,35.2698,35.2903,332400.0
2007-11-30 13:45:00,51.67,51.68,51.61,51.64,351300.0,35.2903,35.2971,35.2493,35.2698,351300.0
2007-11-30 13:50:00,51.65,51.67,51.59,51.64,172500.0,35.2766,35.2903,35.2356,35.2698,172500.0
2007-11-30 13:55:00,51.65,51.73,51.62,51.65,252300.0,35.2766,35.3312,35.2561,35.2766,252300.0
2007-11-30 14:00:00,51.64,51.67,51.48,51.49,422700.0,35.2698,35.2903,35.1605,35.1673,422700.0
2007-11-30 14:05:00,51.49,51.5,51.43,51.46,535500.0,35.1673,35.1742,35.1263,35.1468,535500.0
2007-11-30 14:10:00,51.46,51.81,51.44,51.49,1226700.0,35.1468,35.3859,35.1332,35.1673,1226700.0
2007-11-30 14:15:00,51.5,51.63,51.46,51.62,422100.0,35.1742,35.2629,35.1468,35.2561,422100.0
2007-11-30 14:20:00,51.62,51.83,51.58,51.64,689700.0,35.2561,35.3995,35.2288,35.2698,689700.0
2007-11-30 14:25:00,51.64,51.64,51.53,51.56,383400.0,35.2698,35.2698,35.1946,35.2151,383400.0
2007-11-30 14:30:00,51.55,51.56,51.41,51.56,558000.0,35.2083,35.2151,35.1127,35.2151,558000.0
2007-11-30 14:35:00,51.56,51.64,51.54,51.59,515400.0,35.2151,35.2698,35.2015,35.2356,515400.0
2007-11-30 14:40:00,51.58,51.64,51.49,51.58,918600.0,35.2288,35.2698,35.1673,35.2288,918600.0
2007-11-30 14:45:00,51.58,51.6,51.47,51.47,582300.0,35.2288,35.2424,35.1537,35.1537,582300.0
2007-11-30 14:50:00,51.47,51.48,51.39,51.45,498300.0,35.1537,35.1605,35.099,35.14,498300.0
2007-11-30 14:55:00,51.45,51.46,51.36,51.43,675000.0,35.14,35.1468,35.0785,35.1263,675000.0
2007-11-30 15:00:00,51.44,51.44,51.31,51.32,704700.0,35.1332,35.1332,35.0444,35.0512,704700.0
2007-11-30 15:05:00,51.32,51.32,51.13,51.2,1144500.0,35.0512,35.0512,34.9214,34.9693,1144500.0
2007-11-30 15:10:00,51.2,51.23,51.06,51.21,1107300.0,34.9693,34.9897,34.8736,34.9761,1107300.0
2007-11-30 15:15:00,51.2,51.32,51.16,51.31,663000.0,34.9693,35.0512,34.9419,35.0444,663000.0
2007-11-30 15:20:00,51.31,51.4,51.28,51.34,757200.0,35.0444,35.1059,35.0239,35.0649,757200.0
2007-11-30 15:25:00,51.34,51.35,51.23,51.32,1064100.0,35.0649,35.0717,34.9897,35.0512,1064100.0
2007-11-30 15:30:00,51.32,51.39,51.19,51.2,792000.0,35.0512,35.099,34.9624,34.9693,792000.0
2007-11-30 15:35:00,51.21,51.33,51.2,51.3,881100.0,34.9761,35.058,34.9693,35.0376,881100.0
2007-11-30 15:40:00,51.3,51.44,51.3,51.39,1190100.0,35.0376,35.1332,35.0376,35.099,1190100.0
2007-11-30 15:45:00,51.39,51.39,51.23,51.25,1047900.0,35.099,35.099,34.9897,35.0034,1047900.0
2007-11-30 15:50:00,51.25,51.28,51.18,51.23,1756500.0,35.0034,35.0239,34.9556,34.9897,1756500.0
2007-11-30 15:55:00,51.23,51.5,51.22,51.33,2226000.0,34.9897,35.1742,34.9829,35.058,2226000.0
2007-12-03 09:30:00,51.33,51.65,51.19,51.2,891000.0,35.058,35.2766,34.9624,34.9693,891000.0
2007-12-03 09:35:00,51.23,51.31,51.0,51.03,1258200.0,34.9897,35.0444,34.8327,34.8531,1258200.0
2007-12-03 09:40:00,51.03,51.07,50.92,51.02,1033200.0,34.8531,34.8805,34.778,34.8463,1033200.0
2007-12-03 09:45:00,51.02,51.09,51.0,51.02,1310700.0,34.8463,34.8941,34.8327,34.8463,1310700.0
2007-12-03 09:50:00,51.02,51.1,51.01,51.09,1095300.0,34.8463,34.901,34.8395,34.8941,1095300.0
2007-12-03 09:55:00,51.08,51.16,50.97,51.01,933900.0,34.8873,34.9419,34.8122,34.8395,933900.0
2007-12-03 10:00:00,51.01,51.21,50.94,50.98,900300.0,34.8395,34.9761,34.7917,34.819,900300.0
2007-12-03 10:05:00,50.98,51.0,50.9,50.91,1363200.0,34.819,34.8327,34.7644,34.7712,1363200.0
2007-12-03 10:10:00,50.91,51.0,50.9,50.97,988500.0,34.7712,34.8327,34.7644,34.8122,988500.0
2007-12-03 10:15:00,50.97,51.0,50.94,50.97,1024500.0,34.8122,34.8327,34.7917,34.8122,1024500.0
2007-12-03 10:20:00,50.97,51.05,50.94,51.05,713100.0,34.8122,34.8668,34.7917,34.8668,713100.0
2007-12-03 10:25:00,51.05,51.06,50.93,50.94,694500.0,34.8668,34.8736,34.7848,34.7917,694500.0
2007-12-03 10:30:00,50.94,51.16,50.93,51.13,569700.0,34.7917,34.9419,34.7848,34.9214,569700.0
2007-12-03 10:35:00,51.13,51.67,51.12,51.19,845700.0,34.9214,35.2903,34.9146,34.9624,845700.0
2007-12-03 10:40:00,51.19,51.3,51.18,51.25,1309500.0,34.9624,35.0376,34.9556,35.0034,1309500.0
2007-12-03 10:45:00,51.25,51.3,51.18,51.22,963000.0,35.0034,35.0376,34.9556,34.9829,963000.0
2007-12-03 10:50:00,51.21,51.23,51.17,51.19,869400.0,34.9761,34.9897,34.9488,34.9624,869400.0
2007-12-03 10:55:00,51.19,51.33,51.18,51.27,1071900.0,34.9624,35.058,34.9556,35.0171,1071900.0
2007-12-03 11:00:00,51.27,51.32,51.26,51.27,524700.0,35.0171,35.0512,35.0102,35.0171,524700.0
2007-12-03 11:05:00,51.27,51.32,51.23,51.27,993300.0,35.0171,35.0512,34.9897,35.0171,993300.0
2007-12-03 11:10:00,51.27,51.28,51.12,51.12,719400.0,35.0171,35.0239,34.9146,34.9146,719400.0
2007-12-03 11:15:00,51.12,51.15,51.04,51.12,406200.0,34.9146,34.9351,34.86,34.9146,406200.0
2007-12-03 11:20:00,51.12,51.19,51.02,51.19,692400.0,34.9146,34.9624,34.8463,34.9624,692400.0
2007-12-03 11:25:00,51.18,51.22,51.1,51.17,1194300.0,34.9556,34.9829,34.901,34.9488,1194300.0
2007-12-03 11:30:00,51.16,51.22,51.13,51.18,271200.0,34.9419,34.9829,34.9214,34.9556,271200.0
2007-12-03 11:35:00,51.18,51.31,51.18,51.29,225000.0,34.9556,35.0444,34.9556,35.0307,225000.0
2007-12-03 11:40:00,51.29,51.29,51.23,51.25,278700.0,35.0307,35.0307,34.9897,35.0034,278700.0
2007-12-03 11:45:00,51.24,51.33,51.22,51.32,276300.0,34.9966,35.058,34.9829,35.0512,276300.0
2007-12-03 11:50:00,51.32,51.33,51.29,51.29,325500.0,35.0512,35.058,35.0307,35.0307,325500.0
2007-12-03 11:55:00,51.28,51.31,51.19,51.26,568500.0,35.0239,35.0444,34.9624,35.0102,568500.0
2007-12-03 12:00:00,51.26,51.27,51.16,51.17,297000.0,35.0102,35.0171,34.9419,34.9488,297000.0
2007-12-03 12:05:00,51.17,51.25,51.14,51.24,172500.0,34.9488,35.0034,34.9283,34.9966,172500.0
2007-12-03 12:10:00,51.24,51.33,51.24,51.33,147000.0,34.9966,35.058,34.9966,35.058,147000.0
2007-12-03 12:15:00,51.32,51.33,51.27,51.31,146700.0,35.0512,35.058,35.0171,35.0444,146700.0
2007-12-03 12:20:00,51.31,51.33,51.26,51.28,94200.0,35.0444,35.058,35.0102,35.0239,94200.0
2007-12-03 12:25:00,51.29,51.37,51.29,51.33,544800.0,35.0307,35.0854,35.0307,35.058,544800.0
2007-12-03 12:30:00,51.33,51.4,51.32,51.38,406800.0,35.058,35.1059,35.0512,35.0922,406800.0
2007-12-03 12:35:00,51.38,51.42,51.34,51.35,264600.0,35.0922,35.1195,35.0649,35.0717,264600.0
2007-12-03 12:40:00,51.35,51.37,51.31,51.31,220200.0,35.0717,35.0854,35.0444,35.0444,220200.0
2007-12-03 12:45:00,51.31,51.34,51.27,51.33,105900.0,35.0444,35.0649,35.0171,35.058,105900.0
2007-12-03 12:50:00,51.32,51.4,51.27,51.28,257100.0,35.0512,35.1059,35.0171,35.0239,257100.0
2007-12-03 12:55:00,51.27,51.27,51.2,51.23,161700.0,35.0171,35.0171,34.9693,34.9897,161700.0
2007-12-03 13:00:00,51.23,51.26,51.15,51.21,246000.0,34.9897,35.0102,34.9351,34.9761,246000.0
2007-12-03 13:05:00,51.21,51.21,51.14,51.18,204300.0,34.9761,34.9761,34.9283,34.9556,204300.0
2007-12-03 13:10:00,51.2,51.21,51.16,51.17,151800.0,34.9693,34.9761,34.9419,34.9488,151800.0
2007-12-03 13:15:00,51.17,51.21,51.13,51.19,197400.0,34.9488,34.9761,34.9214,34.9624,197400.0
2007-12-03 13:20:00,51.19,51.24,51.12,51.12,175500.0,34.9624,34.9966,34.9146,34.9146,175500.0
2007-12-03 13:25:00,51.13,51.24,51.1,51.13,423900.0,34.9214,34.9966,34.901,34.9214,423900.0
2007-12-03 13:30:00,51.12,51.13,51.04,51.08,443400.0,34.9146,34.9214,34.86,34.8873,443400.0
2007-12-03 13:35:00,51.07,51.14,51.05,51.12,217500.0,34.8805,34.9283,34.8668,34.9146,217500.0
2007-12-03 13:40:00,51.11,51.13,51.05,51.1,235500.0,34.9078,34.9214,34.8668,34.901,235500.0
2007-12-03 13:45:00,51.09,51.14,51.06,51.11,226200.0,34.8941,34.9283,34.8736,34.9078,226200.0
2007-12-03 13:50:00,51.11,51.16,51.04,51.06,379800.0,34.9078,34.9419,34.86,34.8736,379800.0
2007-12-03 13:55:00,51.06,51.15,51.02,51.08,344100.0,34.8736,34.9351,34.8463,34.8873,344100.0
2007-12-03 14:00:00,51.07,51.2,51.07,51.16,197400.0,34.8805,34.9693,34.8805,34.9419,197400.0
2007-12-03 14:05:00,51.15,51.22,51.11,51.18,159600.0,34.9351,34.9829,34.9078,34.9556,159600.0
2007-12-03 14:10:00,51.18,51.2,51.11,51.14,210600.0,34.9556,34.9693,34.9078,34.9283,210600.0
2007-12-03 14:15:00,51.14,51.2,51.13,51.19,153300.0,34.9283,34.9693,34.9214,34.9624,153300.0
2007-12-03 14:20:00,51.19,51.22,51.16,51.16,147000.0,34.9624,34.9829,34.9419,34.9419,147000.0
2007-12-03 14:25:00,51.16,51.17,51.08,51.08,144000.0,34.9419,34.9488,34.8873,34.8873,144000.0
2007-12-03 14:30:00,51.08,51.09,51.02,51.02,340800.0,34.8873,34.8941,34.8463,34.8463,340800.0
2007-12-03 14:35:00,51.04,51.09,51.01,51.05,360900.0,34.86,34.8941,34.8395,34.8668,360900.0
2007-12-03 14:40:00,51.06,51.14,51.04,51.09,210000.0,34.8736,34.9283,34.86,34.8941,210000.0
2007-12-03 14:45:00,51.09,51.11,51.02,51.07,159600.0,34.8941,34.9078,34.8463,34.8805,159600.0
2007-12-03 14:50:00,51.07,51.18,51.06,51.18,202800.0,34.8805,34.9556,34.8736,34.9556,202800.0
2007-12-03 14:55:00,51.18,51.18,51.13,51.16,109800.0,34.9556,34.9556,34.9214,34.9419,109800.0
2007-12-03 15:00:00,51.16,51.16,51.13,51.14,102600.0,34.9419,34.9419,34.9214,34.9283,102600.0
2007-12-03 15:05:00,51.15,51.18,51.0,51.0,324900.0,34.9351,34.9556,34.8327,34.8327,324900.0
2007-12-03 15:10:00,51.0,51.1,50.98,51.01,487800.0,34.8327,34.901,34.819,34.8395,487800.0
2007-12-03 15:15:00,51.0,51.09,50.98,51.05,278400.0,34.8327,34.8941,34.819,34.8668,278400.0
2007-12-03 15:20:00,51.06,51.21,50.97,51.21,606300.0,34.8736,34.9761,34.8122,34.9761,606300.0
2007-12-03 15:25:00,51.2,51.23,51.12,51.17,251100.0,34.9693,34.9897,34.9146,34.9488,251100.0
2007-12-03 15:30:00,51.17,51.19,51.09,51.14,269100.0,34.9488,34.9624,34.8941,34.9283,269100.0
2007-12-03 15:35:00,51.15,51.23,51.14,51.17,288000.0,34.9351,34.9897,34.9283,34.9488,288000.0
2007-12-03 15:40:00,51.17,51.28,51.15,51.22,414900.0,34.9488,35.0239,34.9351,34.9829,414900.0
2007-12-03 15:45:00,51.23,51.23,51.11,51.14,307800.0,34.9897,34.9897,34.9078,34.9283,307800.0
2007-12-03 15:50:00,51.13,51.15,51.04,51.06,728100.0,34.9214,34.9351,34.86,34.8736,728100.0
2007-12-03 15:55:00,51.06,51.21,51.05,51.1,741000.0,34.8736,34.9761,34.8668,34.901,741000.0
2007-12-04 09:30:00,50.8,51.0,50.77,50.92,1313700.0,34.6961,34.8327,34.6756,34.778,1313700.0
2007-12-04 09:35:00,50.92,50.93,50.74,50.82,1187100.0,34.778,34.7848,34.6551,34.7097,1187100.0
2007-12-04 09:40:00,50.82,50.98,50.81,50.95,1021800.0,34.7097,34.819,34.7029,34.7985,1021800.0
2007-12-04 09:45:00,50.95,51.06,50.91,51.01,1387500.0,34.7985,34.8736,34.7712,34.8395,1387500.0
2007-12-04 09:50:00,51.0,51.05,50.92,50.98,543600.0,34.8327,34.8668,34.778,34.819,543600.0
2007-12-04 09:55:00,50.98,51.24,50.97,51.24,724200.0,34.819,34.9966,34.8122,34.9966,724200.0
2007-12-04 10:00:00,51.24,51.24,51.17,51.17,630900.0,34.9966,34.9966,34.9488,34.9488,630900.0
2007-12-04 10:05:00,51.17,51.21,51.1,51.11,417000.0,34.9488,34.9761,34.901,34.9078,417000.0
2007-12-04 10:10:00,51.11,51.25,51.1,51.21,667500.0,34.9078,35.0034,34.901,34.9761,667500.0
2007-12-04 10:15:00,51.22,51.23,51.1,51.12,257100.0,34.9829,34.9897,34.901,34.9146,257100.0
2007-12-04 10:20:00,51.13,51.18,51.06,51.15,374700.0,34.9214,34.9556,34.8736,34.9351,374700.0
2007-12-04 10:25:00,51.15,51.28,51.15,51.25,457500.0,34.9351,35.0239,34.9351,35.0034,457500.0
2007-12-04 10:30:00,51.26,51.44,51.25,51.31,672600.0,35.0102,35.1332,35.0034,35.0444,672600.0
2007-12-04 10:35:00,51.29,51.33,51.24,51.29,195600.0,35.0307,35.058,34.9966,35.0307,195600.0
2007-12-04 10:40:00,51.29,51.43,51.24,51.43,345000.0,35.0307,35.1263,34.9966,35.1263,345000.0
2007-12-04 10:45:00,51.41,51.45,51.28,51.32,298800.0,35.1127,35.14,35.0239,35.0512,298800.0
2007-12-04 10:50:00,51.31,51.36,51.28,51.31,365100.0,35.0444,35.0785,35.0239,35.0444,365100.0
2007-12-04 10:55:00,51.32,51.41,51.29,51.31,239400.0,35.0512,35.1127,35.0307,35.0444,239400.0
2007-12-04 11:00:00,51.31,51.34,51.25,51.28,423000.0,35.0444,35.0649,35.0034,35.0239,423000.0
2007-12-04 11:05:00,51.31,51.4,51.25,51.35,149700.0,35.0444,35.1059,35.0034,35.0717,149700.0
2007-12-04 11:10:00,51.36,51.47,51.35,51.47,249900.0,35.0785,35.1537,35.0717,35.1537,249900.0
2007-12-04 11:15:00,51.45,51.46,51.39,51.42,175800.0,35.14,35.1468,35.099,35.1195,175800.0
2007-12-04 11:20:00,51.42,51.5,51.4,51.43,265200.0,35.1195,35.1742,35.1059,35.1263,265200.0
2007-12-04 11:25:00,51.41,51.42,51.32,51.32,159000.0,35.1127,35.1195,35.0512,35.0512,159000.0
2007-12-04 11:30:00,51.33,51.35,51.3,51.32,171300.0,35.058,35.0717,35.0376,35.0512,171300.0
2007-12-04 11:35:00,51.31,51.33,51.26,51.3,270300.0,35.0444,35.058,35.0102,35.0376,270300.0
2007-12-04 11:40:00,51.29,51.35,51.26,51.35,184200.0,35.0307,35.0717,35.0102,35.0717,184200.0
2007-12-04 11:45:00,51.34,51.37,51.3,51.33,136200.0,35.0649,35.0854,35.0376,35.058,136200.0
2007-12-04 11:50:00,51.33,51.38,51.27,51.35,154800.0,35.058,35.0922,35.0171,35.0717,154800.0
2007-12-04 11:55:00,51.35,51.37,51.24,51.28,210600.0,35.0717,35.0854,34.9966,35.0239,210600.0
2007-12-04 12:00:00,51.28,51.36,51.27,51.3,210900.0,35.0239,35.0785,35.0171,35.0376,210900.0
2007-12-04 12:05:00,51.31,51.4,51.29,51.32,390300.0,35.0444,35.1059,35.0307,35.0512,390300.0
2007-12-04 12:10:00,51.33,51.35,51.27,51.27,600600.0,35.058,35.0717,35.0171,35.0171,600600.0
2007-12-04 12:15:00,51.28,51.32,51.26,51.31,356100.0,35.0239,35.0512,35.0102,35.0444,356100.0
2007-12-04 12:20:00,51.29,51.33,51.29,51.33,213600.0,35.0307,35.058,35.0307,35.058,213600.0
2007-12-04 12:25:00,51.33,51.37,51.3,51.34,388200.0,35.058,35.0854,35.0376,35.0649,388200.0
2007-12-04 12:30:00,51.34,51.35,51.31,51.34,132300.0,35.0649,35.0717,35.0444,35.0649,132300.0
2007-12-04 12:35:00,51.33,51.34,51.28,51.3,214800.0,35.058,35.0649,35.0239,35.0376,214800.0
2007-12-04 12:40:00,51.3,51.34,51.29,51.32,101400.0,35.0376,35.0649,35.0307,35.0512,101400.0
2007-12-04 12:45:00,51.32,51.44,51.32,51.43,817800.0,35.0512,35.1332,35.0512,35.1263,817800.0
2007-12-04 12:50:00,51.43,51.44,51.38,51.38,488700.0,35.1263,35.1332,35.0922,35.0922,488700.0
2007-12-04 12:55:00,51.37,51.43,51.36,51.41,252000.0,35.0854,35.1263,35.0785,35.1127,252000.0
2007-12-04 13:00:00,51.4,51.43,51.39,51.42,390900.0,35.1059,35.1263,35.099,35.1195,390900.0
2007-12-04 13:05:00,51.42,51.44,51.34,51.36,287100.0,35.1195,35.1332,35.0649,35.0785,287100.0
2007-12-04 13:10:00,51.36,51.38,51.3,51.34,137100.0,35.0785,35.0922,35.0376,35.0649,137100.0
2007-12-04 13:15:00,51.33,51.36,51.3,51.31,79500.0,35.058,35.0785,35.0376,35.0444,79500.0
2007-12-04 13:20:00,51.31,51.32,51.27,51.3,110100.0,35.0444,35.0512,35.0171,35.0376,110100.0
2007-12-04 13:25:00,51.3,51.3,51.24,51.26,195300.0,35.0376,35.0376,34.9966,35.0102,195300.0
2007-12-04 13:30:00,51.27,51.33,51.21,51.23,366900.0,35.0171,35.058,34.9761,34.9897,366900.0
2007-12-04 13:35:00,51.23,51.25,51.2,51.25,307200.0,34.9897,35.0034,34.9693,35.0034,307200.0
2007-12-04 13:40:00,51.25,51.32,51.21,51.3,137100.0,35.0034,35.0512,34.9761,35.0376,137100.0
2007-12-04 13:45:00,51.32,51.32,51.27,51.32,137400.0,35.0512,35.0512,35.0171,35.0512,137400.0
2007-12-04 13:50:00,51.3,51.31,51.24,51.29,185100.0,35.0376,35.0444,34.9966,35.0307,185100.0
2007-12-04 13:55:00,51.28,51.3,51.23,51.27,129900.0,35.0239,35.0376,34.9897,35.0171,129900.0
2007-12-04 14:00:00,51.27,51.29,51.1,51.14,225300.0,35.0171,35.0307,34.901,34.9283,225300.0
2007-12-04 14:05:00,51.15,51.16,51.1,51.12,211500.0,34.9351,34.9419,34.901,34.9146,211500.0
2007-12-04 14:10:00,51.11,51.33,51.05,51.14,298500.0,34.9078,35.058,34.8668,34.9283,298500.0
2007-12-04 14:15:00,51.15,51.17,51.1,51.11,158400.0,34.9351,34.9488,34.901,34.9078,158400.0
2007-12-04 14:20:00,51.12,51.15,51.07,51.07,184800.0,34.9146,34.9351,34.8805,34.8805,184800.0
2007-12-04 14:25:00,51.07,51.19,51.05,51.15,288300.0,34.8805,34.9624,34.8668,34.9351,288300.0
2007-12-04 14:30:00,51.15,51.21,51.13,51.15,163200.0,34.9351,34.9761,34.9214,34.9351,163200.0
2007-12-04 14:35:00,51.15,51.21,51.14,51.15,131400.0,34.9351,34.9761,34.9283,34.9351,131400.0
2007-12-04 14:40:00,51.15,51.2,51.11,51.15,283800.0,34.9351,34.9693,34.9078,34.9351,283800.0
2007-12-04 14:45:00,51.14,51.19,51.11,51.17,885000.0,34.9283,34.9624,34.9078,34.9488,885000.0
2007-12-04 14:50:00,51.17,51.28,51.15,51.26,373200.0,34.9488,35.0239,34.9351,35.0102,373200.0
2007-12-04 14:55:00,51.25,51.31,51.18,51.24,368700.0,35.0034,35.0444,34.9556,34.9966,368700.0
2007-12-04 15:00:00,51.25,51.32,51.22,51.27,330600.0,35.0034,35.0512,34.9829,35.0171,330600.0
2007-12-04 15:05:00,51.27,51.29,51.17,51.28,315000.0,35.0171,35.0307,34.9488,35.0239,315000.0
2007-12-04 15:10:00,51.27,51.29,51.22,51.24,253200.0,35.0171,35.0307,34.9829,34.9966,253200.0
2007-12-04 15:15:00,51.25,51.29,51.21,51.25,378300.0,35.0034,35.0307,34.9761,35.0034,378300.0
2007-12-04 15:20:00,51.25,51.29,51.2,51.28,436800.0,35.0034,35.0307,34.9693,35.0239,436800.0
2007-12-04 15:25:00,51.28,51.3,51.15,51.19,489600.0,35.0239,35.0376,34.9351,34.9624,489600.0
2007-12-04 15:30:00,51.2,51.21,51.12,51.2,222000.0,34.9693,34.9761,34.9146,34.9693,222000.0
2007-12-04 15:35:00,51.19,51.23,51.11,51.11,375300.0,34.9624,34.9897,34.9078,34.9078,375300.0
2007-12-04 15:40:00,51.11,51.16,51.01,51.16,507300.0,34.9078,34.9419,34.8395,34.9419,507300.0
2007-12-04 15:45:00,51.16,51.16,51.04,51.14,669300.0,34.9419,34.9419,34.86,34.9283,669300.0
2007-12-04 15:50:00,51.15,51.15,51.05,51.08,475500.0,34.9351,34.9351,34.8668,34.8873,475500.0
2007-12-04 15:55:00,51.08,51.11,51.0,51.02,640500.0,34.8873,34.9078,34.8327,34.8463,640500.0
2007-12-05 09:30:00,52.1,52.96,52.1,52.4,1531200.0,35.5839,36.1713,35.5839,35.7888,1531200.0
2007-12-05 09:35:00,52.39,52.5,52.31,52.44,1519500.0,35.782,35.8571,35.7274,35.8162,1519500.0
2007-12-05 09:40:00,52.45,52.45,52.29,52.34,1036500.0,35.823,35.823,35.7137,35.7479,1036500.0
2007-12-05 09:45:00,52.34,52.45,52.33,52.34,726300.0,35.7479,35.823,35.741,35.7479,726300.0
2007-12-05 09:50:00,52.34,52.38,52.25,52.26,519000.0,35.7479,35.7752,35.6864,35.6932,519000.0
2007-12-05 09:55:00,52.26,52.38,52.25,52.31,782100.0,35.6932,35.7752,35.6864,35.7274,782100.0
2007-12-05 10:00:00,52.31,52.47,52.26,52.46,851100.0,35.7274,35.8367,35.6932,35.8298,851100.0
2007-12-05 10:05:00,52.46,52.47,52.4,52.4,1009500.0,35.8298,35.8367,35.7888,35.7888,1009500.0
2007-12-05 10:10:00,52.4,52.48,52.37,52.39,690900.0,35.7888,35.8435,35.7684,35.782,690900.0
2007-12-05 10:15:00,52.38,52.5,52.36,52.48,513300.0,35.7752,35.8571,35.7615,35.8435,513300.0
2007-12-05 10:20:00,52.48,52.5,52.4,52.47,491700.0,35.8435,35.8571,35.7888,35.8367,491700.0
2007-12-05 10:25:00,52.47,52.55,52.46,52.54,1038000.0,35.8367,35.8913,35.8298,35.8845,1038000.0
2007-12-05 10:30:00,52.54,52.57,52.49,52.54,865500.0,35.8845,35.905,35.8503,35.8845,865500.0
2007-12-05 10:35:00,52.54,52.55,52.5,52.52,723300.0,35.8845,35.8913,35.8571,35.8708,723300.0
2007-12-05 10:40:00,52.52,52.64,52.52,52.63,335100.0,35.8708,35.9528,35.8708,35.9459,335100.0
2007-12-05 10:45:00,52.63,52.81,52.62,52.76,805500.0,35.9459,36.0689,35.9391,36.0347,805500.0
2007-12-05 10:50:00,52.76,52.79,52.71,52.74,560400.0,36.0347,36.0552,36.0006,36.0211,560400.0
2007-12-05 10:55:00,52.74,52.76,52.42,52.75,533700.0,36.0211,36.0347,35.8025,36.0279,533700.0
2007-12-05 11:00:00,52.75,52.78,52.7,52.73,460200.0,36.0279,36.0484,35.9937,36.0142,460200.0
2007-12-05 11:05:00,52.72,52.76,52.7,52.75,361500.0,36.0074,36.0347,35.9937,36.0279,361500.0
2007-12-05 11:10:00,52.75,52.89,52.75,52.87,715200.0,36.0279,36.1235,36.0279,36.1099,715200.0
2007-12-05 11:15:00,52.87,52.9,52.85,52.89,552900.0,36.1099,36.1303,36.0962,36.1235,552900.0
2007-12-05 11:20:00,52.88,52.9,52.86,52.9,496200.0,36.1167,36.1303,36.103,36.1303,496200.0
2007-12-05 11:25:00,52.91,52.96,52.88,52.92,1038900.0,36.1372,36.1713,36.1167,36.144,1038900.0
2007-12-05 11:30:00,52.92,52.96,52.9,52.9,429300.0,36.144,36.1713,36.1303,36.1303,429300.0
2007-12-05 11:35:00,52.91,52.92,52.87,52.87,265500.0,36.1372,36.144,36.1099,36.1099,265500.0
2007-12-05 11:40:00,52.87,52.92,52.86,52.92,255300.0,36.1099,36.144,36.103,36.144,255300.0
2007-12-05 11:45:00,52.92,53.04,52.91,52.96,1057500.0,36.144,36.226,36.1372,36.1713,1057500.0
2007-12-05 11:50:00,52.97,52.99,52.93,52.93,135600.0,36.1782,36.1918,36.1508,36.1508,135600.0
2007-12-05 11:55:00,52.93,53.0,52.93,52.99,383100.0,36.1508,36.1986,36.1508,36.1918,383100.0
2007-12-05 12:00:00,52.99,53.02,52.9,52.98,573600.0,36.1918,36.2123,36.1303,36.185,573600.0
2007-12-05 12:05:00,52.98,53.0,52.95,52.95,392700.0,36.185,36.1986,36.1645,36.1645,392700.0
2007-12-05 12:10:00,52.95,52.96,52.9,52.91,630300.0,36.1645,36.1713,36.1303,36.1372,630300.0
2007-12-05 12:15:00,52.91,52.92,52.87,52.89,474900.0,36.1372,36.144,36.1099,36.1235,474900.0
2007-12-05 12:20:00,52.9,52.91,52.88,52.9,153600.0,36.1303,36.1372,36.1167,36.1303,153600.0
2007-12-05 12:25:00,52.9,52.95,52.89,52.95,292200.0,36.1303,36.1645,36.1235,36.1645,292200.0
2007-12-05 12:30:00,52.95,52.98,52.91,52.93,394200.0,36.1645,36.185,36.1372,36.1508,394200.0
2007-12-05 12:35:00,52.93,52.96,52.93,52.96,442200.0,36.1508,36.1713,36.1508,36.1713,442200.0
2007-12-05 12:40:00,52.95,52.99,52.95,52.99,251700.0,36.1645,36.1918,36.1645,36.1918,251700.0
2007-12-05 12:45:00,52.99,53.02,52.98,52.98,297600.0,36.1918,36.2123,36.185,36.185,297600.0
2007-12-05 12:50:00,52.98,53.0,52.87,52.88,428100.0,36.185,36.1986,36.1099,36.1167,428100.0
2007-12-05 12:55:00,52.88,52.9,52.8,52.87,881100.0,36.1167,36.1303,36.062,36.1099,881100.0
2007-12-05 13:00:00,52.87,52.91,52.83,52.88,751200.0,36.1099,36.1372,36.0825,36.1167,751200.0
2007-12-05 13:05:00,52.88,52.91,52.76,52.78,499500.0,36.1167,36.1372,36.0347,36.0484,499500.0
2007-12-05 13:10:00,52.79,52.8,52.65,52.72,1167600.0,36.0552,36.062,35.9596,36.0074,1167600.0
2007-12-05 13:15:00,52.71,52.78,52.63,52.64,447900.0,36.0006,36.0484,35.9459,35.9528,447900.0
2007-12-05 13:20:00,52.66,52.7,52.59,52.66,540600.0,35.9664,35.9937,35.9186,35.9664,540600.0
2007-12-05 13:25:00,52.66,52.75,52.66,52.73,554700.0,35.9664,36.0279,35.9664,36.0142,554700.0
2007-12-05 13:30:00,52.72,52.8,52.72,52.78,254400.0,36.0074,36.062,36.0074,36.0484,254400.0
2007-12-05 13:35:00,52.78,52.83,52.77,52.79,165600.0,36.0484,36.0825,36.0416,36.0552,165600.0
2007-12-05 13:40:00,52.79,52.83,52.75,52.75,153300.0,36.0552,36.0825,36.0279,36.0279,153300.0
2007-12-05 13:45:00,52.76,52.86,52.75,52.86,288300.0,36.0347,36.103,36.0279,36.103,288300.0
2007-12-05 13:50:00,52.85,52.94,52.85,52.92,234600.0,36.0962,36.1577,36.0962,36.144,234600.0
2007-12-05 13:55:00,52.91,52.95,52.87,52.88,285600.0,36.1372,36.1645,36.1099,36.1167,285600.0
2007-12-05 14:00:00,52.88,52.92,52.88,52.9,189900.0,36.1167,36.144,36.1167,36.1303,189900.0
2007-12-05 14:05:00,52.91,52.98,52.88,52.95,323700.0,36.1372,36.185,36.1167,36.1645,323700.0
2007-12-05 14:10:00,52.95,53.01,52.9,52.92,477300.0,36.1645,36.2055,36.1303,36.144,477300.0
2007-12-05 14:15:00,52.92,52.92,52.84,52.85,370800.0,36.144,36.144,36.0894,36.0962,370800.0
2007-12-05 14:20:00,52.85,52.85,52.64,52.66,402900.0,36.0962,36.0962,35.9528,35.9664,402900.0
2007-12-05 14:25:00,52.66,52.69,52.56,52.61,936000.0,35.9664,35.9869,35.8981,35.9323,936000.0
2007-12-05 14:30:00,52.6,52.77,52.57,52.74,416400.0,35.9254,36.0416,35.905,36.0211,416400.0
2007-12-05 14:35:00,52.74,52.74,52.64,52.69,291000.0,36.0211,36.0211,35.9528,35.9869,291000.0
2007-12-05 14:40:00,52.67,52.76,52.67,52.74,188700.0,35.9733,36.0347,35.9733,36.0211,188700.0
2007-12-05 14:45:00,52.75,52.82,52.74,52.79,205500.0,36.0279,36.0757,36.0211,36.0552,205500.0
2007-12-05 14:50:00,52.79,52.79,52.57,52.63,331200.0,36.0552,36.0552,35.905,35.9459,331200.0
2007-12-05 14:55:00,52.62,52.71,52.54,52.65,529500.0,35.9391,36.0006,35.8845,35.9596,529500.0
2007-12-05 15:00:00,52.65,52.73,52.62,52.68,756000.0,35.9596,36.0142,35.9391,35.9801,756000.0
2007-12-05 15:05:00,52.68,52.73,52.63,52.67,187500.0,35.9801,36.0142,35.9459,35.9733,187500.0
2007-12-05 15:10:00,52.67,52.8,52.67,52.77,536700.0,35.9733,36.062,35.9733,36.0416,536700.0
2007-12-05 15:15:00,52.77,52.88,52.72,52.85,562200.0,36.0416,36.1167,36.0074,36.0962,562200.0
2007-12-05 15:20:00,52.85,52.88,52.77,52.77,378600.0,36.0962,36.1167,36.0416,36.0416,378600.0
2007-12-05 15:25:00,52.77,52.87,52.76,52.78,377400.0,36.0416,36.1099,36.0347,36.0484,377400.0
2007-12-05 15:30:00,52.79,52.83,52.75,52.78,387900.0,36.0552,36.0825,36.0279,36.0484,387900.0
2007-12-05 15:35:00,52.78,52.93,52.76,52.92,444600.0,36.0484,36.1508,36.0347,36.144,444600.0
2007-12-05 15:40:00,52.89,53.0,52.86,52.98,876000.0,36.1235,36.1986,36.103,36.185,876000.0
2007-12-05 15:45:00,52.98,53.0,52.92,52.97,632100.0,36.185,36.1986,36.144,36.1782,632100.0
2007-12-05 15:50:00,52.97,52.99,52.93,52.93,631200.0,36.1782,36.1918,36.1508,36.1508,631200.0
2007-12-05 15:55:00,52.94,53.05,52.9,53.02,1225200.0,36.1577,36.2328,36.1303,36.2123,1225200.0
2007-12-06 09:30:00,52.87,53.15,52.68,52.72,523800.0,36.1099,36.3011,35.9801,36.0074,523800.0
2007-12-06 09:35:00,52.72,52.87,52.67,52.84,786000.0,36.0074,36.1099,35.9733,36.0894,786000.0
2007-12-06 09:40:00,52.85,52.92,52.83,52.85,1400400.0,36.0962,36.144,36.0825,36.0962,1400400.0
2007-12-06 09:45:00,52.86,53.02,52.73,53.0,1145700.0,36.103,36.2123,36.0142,36.1986,1145700.0
2007-12-06 09:50:00,53.0,53.04,52.9,52.99,964800.0,36.1986,36.226,36.1303,36.1918,964800.0
2007-12-06 09:55:00,52.99,53.11,52.96,53.0,845100.0,36.1918,36.2738,36.1713,36.1986,845100.0
2007-12-06 10:00:00,53.0,53.05,52.93,53.01,796800.0,36.1986,36.2328,36.1508,36.2055,796800.0
2007-12-06 10:05:00,53.01,53.03,52.96,53.03,415800.0,36.2055,36.2191,36.1713,36.2191,415800.0
2007-12-06 10:10:00,53.03,53.15,53.02,53.03,646500.0,36.2191,36.3011,36.2123,36.2191,646500.0
2007-12-06 10:15:00,53.04,53.09,53.0,53.04,540300.0,36.226,36.2601,36.1986,36.226,540300.0
2007-12-06 10:20:00,53.03,53.08,52.95,52.95,657300.0,36.2191,36.2533,36.1645,36.1645,657300.0
2007-12-06 10:25:00,52.95,53.04,52.94,53.01,421200.0,36.1645,36.226,36.1577,36.2055,421200.0
2007-12-06 10:30:00,53.01,53.03,52.85,52.91,703500.0,36.2055,36.2191,36.0962,36.1372,703500.0
2007-12-06 10:35:00,52.91,52.92,52.81,52.85,763800.0,36.1372,36.144,36.0689,36.0962,763800.0
2007-12-06 10:40:00,52.85,52.94,52.83,52.89,417600.0,36.0962,36.1577,36.0825,36.1235,417600.0
2007-12-06 10:45:00,52.89,52.96,52.88,52.91,462900.0,36.1235,36.1713,36.1167,36.1372,462900.0
2007-12-06 10:50:00,52.91,53.02,52.9,53.0,358500.0,36.1372,36.2123,36.1303,36.1986,358500.0
2007-12-06 10:55:00,53.0,53.04,52.9,53.01,450900.0,36.1986,36.226,36.1303,36.2055,450900.0
2007-12-06 11:00:00,53.01,53.01,52.88,52.89,342600.0,36.2055,36.2055,36.1167,36.1235,342600.0
2007-12-06 11:05:00,52.89,53.0,52.87,52.93,439800.0,36.1235,36.1986,36.1099,36.1508,439800.0
2007-12-06 11:10:00,52.93,52.97,52.89,52.96,311100.0,36.1508,36.1782,36.1235,36.1713,311100.0
2007-12-06 11:15:00,52.96,53.04,52.93,53.03,314400.0,36.1713,36.226,36.1508,36.2191,314400.0
2007-12-06 11:20:00,53.03,53.1,52.96,53.09,1018800.0,36.2191,36.2669,36.1713,36.2601,1018800.0
2007-12-06 11:25:00,53.09,53.14,53.08,53.11,456900.0,36.2601,36.2943,36.2533,36.2738,456900.0
2007-12-06 11:30:00,53.11,53.17,53.1,53.1,356700.0,36.2738,36.3147,36.2669,36.2669,356700.0
2007-12-06 11:35:00,53.1,53.25,53.09,53.1,590100.0,36.2669,36.3694,36.2601,36.2669,590100.0
2007-12-06 11:40:00,53.1,53.17,53.09,53.13,616200.0,36.2669,36.3147,36.2601,36.2874,616200.0
2007-12-06 11:45:00,53.14,53.17,53.12,53.15,368700.0,36.2943,36.3147,36.2806,36.3011,368700.0
2007-12-06 11:50:00,53.15,53.18,53.12,53.14,460500.0,36.3011,36.3216,36.2806,36.2943,460500.0
2007-12-06 11:55:00,53.14,53.22,53.13,53.22,510900.0,36.2943,36.3489,36.2874,36.3489,510900.0
2007-12-06 12:00:00,53.22,53.25,53.17,53.23,320400.0,36.3489,36.3694,36.3147,36.3557,320400.0
2007-12-06 12:05:00,53.22,53.36,53.21,53.24,836100.0,36.3489,36.4445,36.3421,36.3626,836100.0
2007-12-06 12:10:00,53.24,53.26,53.18,53.21,469200.0,36.3626,36.3762,36.3216,36.3421,469200.0
2007-12-06 12:15:00,53.21,53.21,53.18,53.19,274500.0,36.3421,36.3421,36.3216,36.3284,274500.0
2007-12-06 12:20:00,53.2,53.27,53.19,53.21,544800.0,36.3352,36.383,36.3284,36.3421,544800.0
2007-12-06 12:25:00,53.2,53.29,53.15,53.19,294900.0,36.3352,36.3967,36.3011,36.3284,294900.0
2007-12-06 12:30:00,53.2,53.25,53.18,53.22,264300.0,36.3352,36.3694,36.3216,36.3489,264300.0
2007-12-06 12:35:00,53.22,53.33,53.22,53.3,670800.0,36.3489,36.424,36.3489,36.4035,670800.0
2007-12-06 12:40:00,53.3,53.34,53.26,53.27,510900.0,36.4035,36.4309,36.3762,36.383,510900.0
2007-12-06 12:45:00,53.27,53.35,53.27,53.34,774000.0,36.383,36.4377,36.383,36.4309,774000.0
2007-12-06 12:50:00,53.34,53.42,53.27,53.3,544800.0,36.4309,36.4855,36.383,36.4035,544800.0
2007-12-06 12:55:00,53.3,53.37,53.3,53.36,290100.0,36.4035,36.4513,36.4035,36.4445,290100.0
2007-12-06 13:00:00,53.36,53.48,53.36,53.43,261900.0,36.4445,36.5265,36.4445,36.4923,261900.0
2007-12-06 13:05:00,53.43,53.45,53.37,53.38,241200.0,36.4923,36.506,36.4513,36.4582,241200.0
2007-12-06 13:10:00,53.39,53.4,53.37,53.39,455100.0,36.465,36.4718,36.4513,36.465,455100.0
2007-12-06 13:15:00,53.39,53.4,53.32,53.32,424800.0,36.465,36.4718,36.4172,36.4172,424800.0
2007-12-06 13:20:00,53.32,53.43,53.32,53.36,698700.0,36.4172,36.4923,36.4172,36.4445,698700.0
2007-12-06 13:25:00,53.36,53.4,53.31,53.33,332100.0,36.4445,36.4718,36.4104,36.424,332100.0
2007-12-06 13:30:00,53.33,53.43,53.24,53.29,245700.0,36.424,36.4923,36.3626,36.3967,245700.0
2007-12-06 13:35:00,53.28,53.34,53.26,53.33,245400.0,36.3899,36.4309,36.3762,36.424,245400.0
2007-12-06 13:40:00,53.32,53.42,53.32,53.35,238800.0,36.4172,36.4855,36.4172,36.4377,238800.0
2007-12-06 13:45:00,53.36,53.4,53.28,53.34,231900.0,36.4445,36.4718,36.3899,36.4309,231900.0
2007-12-06 13:50:00,53.34,53.41,53.28,53.3,169200.0,36.4309,36.4787,36.3899,36.4035,169200.0
2007-12-06 13:55:00,53.3,53.31,53.2,53.21,415500.0,36.4035,36.4104,36.3352,36.3421,415500.0
2007-12-06 14:00:00,53.21,53.32,53.2,53.21,277800.0,36.3421,36.4172,36.3352,36.3421,277800.0
2007-12-06 14:05:00,53.21,53.33,53.2,53.33,476700.0,36.3421,36.424,36.3352,36.424,476700.0
2007-12-06 14:10:00,53.32,53.38,53.3,53.33,281700.0,36.4172,36.4582,36.4035,36.424,281700.0
2007-12-06 14:15:00,53.34,53.44,53.31,53.44,455100.0,36.4309,36.4992,36.4104,36.4992,455100.0
2007-12-06 14:20:00,53.44,53.52,53.44,53.47,786600.0,36.4992,36.5538,36.4992,36.5196,786600.0
2007-12-06 14:25:00,53.46,53.53,53.43,53.52,748200.0,36.5128,36.5606,36.4923,36.5538,748200.0
2007-12-06 14:30:00,53.51,53.62,53.33,53.61,464400.0,36.547,36.6221,36.424,36.6153,464400.0
2007-12-06 14:35:00,53.61,53.65,53.57,53.63,1056600.0,36.6153,36.6426,36.5879,36.6289,1056600.0
2007-12-06 14:40:00,53.62,53.79,53.62,53.79,1141800.0,36.6221,36.7382,36.6221,36.7382,1141800.0
2007-12-06 14:45:00,53.79,53.81,53.7,53.74,1011900.0,36.7382,36.7519,36.6767,36.7041,1011900.0
2007-12-06 14:50:00,53.73,53.81,53.73,53.78,817200.0,36.6972,36.7519,36.6972,36.7314,817200.0
2007-12-06 14:55:00,53.78,53.83,53.77,53.79,857700.0,36.7314,36.7655,36.7245,36.7382,857700.0
2007-12-06 15:00:00,53.8,53.94,53.72,53.94,1218300.0,36.745,36.8407,36.6904,36.8407,1218300.0
2007-12-06 15:05:00,53.93,53.99,53.88,53.94,1379400.0,36.8338,36.8748,36.7997,36.8407,1379400.0
2007-12-06 15:10:00,53.94,53.98,53.83,53.85,666600.0,36.8407,36.868,36.7655,36.7792,666600.0
2007-12-06 15:15:00,53.85,53.96,53.83,53.91,727800.0,36.7792,36.8543,36.7655,36.8202,727800.0
2007-12-06 15:20:00,53.92,54.0,53.92,53.95,867000.0,36.827,36.8816,36.827,36.8475,867000.0
2007-12-06 15:25:00,53.94,54.0,53.94,54.0,582600.0,36.8407,36.8816,36.8407,36.8816,582600.0
2007-12-06 15:30:00,54.0,54.03,53.87,53.89,672300.0,36.8816,36.9021,36.7928,36.8065,672300.0
2007-12-06 15:35:00,53.9,54.04,53.89,54.0,833400.0,36.8133,36.909,36.8065,36.8816,833400.0
2007-12-06 15:40:00,54.0,54.05,53.91,53.93,609600.0,36.8816,36.9158,36.8202,36.8338,609600.0
2007-12-06 15:45:00,53.93,54.0,53.92,53.98,795600.0,36.8338,36.8816,36.827,36.868,795600.0
2007-12-06 15:50:00,53.98,54.02,53.88,53.88,1222500.0,36.868,36.8953,36.7997,36.7997,1222500.0
2007-12-06 15:55:00,53.88,53.93,53.87,53.91,1014000.0,36.7997,36.8338,36.7928,36.8202,1014000.0
2007-12-07 09:30:00,53.73,53.8,53.48,53.51,1405200.0,36.6972,36.745,36.5265,36.547,1405200.0
2007-12-07 09:35:00,53.5,53.55,53.43,53.49,649200.0,36.5401,36.5743,36.4923,36.5333,649200.0
2007-12-07 09:40:00,53.51,53.58,53.49,53.56,406200.0,36.547,36.5948,36.5333,36.5811,406200.0
2007-12-07 09:45:00,53.55,53.62,53.48,53.53,873600.0,36.5743,36.6221,36.5265,36.5606,873600.0
2007-12-07 09:50:00,53.53,53.53,53.41,53.47,648000.0,36.5606,36.5606,36.4787,36.5196,648000.0
2007-12-07 09:55:00,53.48,53.54,53.41,53.42,582300.0,36.5265,36.5675,36.4787,36.4855,582300.0
2007-12-07 10:00:00,53.42,53.49,53.4,53.4,714000.0,36.4855,36.5333,36.4718,36.4718,714000.0
2007-12-07 10:05:00,53.4,53.41,53.23,53.29,1159500.0,36.4718,36.4787,36.3557,36.3967,1159500.0
2007-12-07 10:10:00,53.28,53.38,53.28,53.37,624900.0,36.3899,36.4582,36.3899,36.4513,624900.0
2007-12-07 10:15:00,53.38,53.4,53.3,53.39,859800.0,36.4582,36.4718,36.4035,36.465,859800.0
2007-12-07 10:20:00,53.39,53.39,53.26,53.27,952200.0,36.465,36.465,36.3762,36.383,952200.0
2007-12-07 10:25:00,53.27,53.33,53.21,53.22,514800.0,36.383,36.424,36.3421,36.3489,514800.0
2007-12-07 10:30:00,53.22,53.23,53.15,53.15,890100.0,36.3489,36.3557,36.3011,36.3011,890100.0
2007-12-07 10:35:00,53.16,53.21,53.15,53.21,493200.0,36.3079,36.3421,36.3011,36.3421,493200.0
2007-12-07 10:40:00,53.21,53.26,53.18,53.21,457500.0,36.3421,36.3762,36.3216,36.3421,457500.0
2007-12-07 10:45:00,53.21,53.23,53.12,53.17,447300.0,36.3421,36.3557,36.2806,36.3147,447300.0
2007-12-07 10:50:00,53.17,53.21,53.15,53.15,383400.0,36.3147,36.3421,36.3011,36.3011,383400.0
2007-12-07 10:55:00,53.15,53.26,53.1,53.26,498900.0,36.3011,36.3762,36.2669,36.3762,498900.0
2007-12-07 11:00:00,53.26,53.35,53.25,53.3,389400.0,36.3762,36.4377,36.3694,36.4035,389400.0
2007-12-07 11:05:00,53.31,53.34,53.28,53.28,283500.0,36.4104,36.4309,36.3899,36.3899,283500.0
2007-12-07 11:10:00,53.28,53.3,53.24,53.26,465900.0,36.3899,36.4035,36.3626,36.3762,465900.0
2007-12-07 11:15:00,53.26,53.3,53.25,53.28,315300.0,36.3762,36.4035,36.3694,36.3899,315300.0
2007-12-07 11:20:00,53.27,53.27,53.19,53.2,326100.0,36.383,36.383,36.3284,36.3352,326100.0
2007-12-07 11:25:00,53.2,53.29,53.2,53.25,320100.0,36.3352,36.3967,36.3352,36.3694,320100.0
2007-12-07 11:30:00,53.26,53.32,53.25,53.32,194400.0,36.3762,36.4172,36.3694,36.4172,194400.0
2007-12-07 11:35:00,53.32,53.37,53.32,53.35,366900.0,36.4172,36.4513,36.4172,36.4377,366900.0
2007-12-07 11:40:00,53.35,53.48,53.35,53.46,763200.0,36.4377,36.5265,36.4377,36.5128,763200.0
2007-12-07 11:45:00,53.46,53.52,53.44,53.51,606300.0,36.5128,36.5538,36.4992,36.547,606300.0
2007-12-07 11:50:00,53.5,53.53,53.46,53.47,501000.0,36.5401,36.5606,36.5128,36.5196,501000.0
2007-12-07 11:55:00,53.48,53.48,53.45,53.46,485400.0,36.5265,36.5265,36.506,36.5128,485400.0
2007-12-07 12:00:00,53.47,53.47,53.42,53.43,579900.0,36.5196,36.5196,36.4855,36.4923,579900.0
2007-12-07 12:05:00,53.43,53.44,53.39,53.42,351600.0,36.4923,36.4992,36.465,36.4855,351600.0
2007-12-07 12:10:00,53.42,53.45,53.37,53.44,417600.0,36.4855,36.506,36.4513,36.4992,417600.0
2007-12-07 12:15:00,53.44,53.46,53.43,53.45,445200.0,36.4992,36.5128,36.4923,36.506,445200.0
2007-12-07 12:20:00,53.45,53.47,53.28,53.46,223500.0,36.506,36.5196,36.3899,36.5128,223500.0
2007-12-07 12:25:00,53.46,53.46,53.41,53.42,167700.0,36.5128,36.5128,36.4787,36.4855,167700.0
2007-12-07 12:30:00,53.43,53.44,53.41,53.41,414600.0,36.4923,36.4992,36.4787,36.4787,414600.0
2007-12-07 12:35:00,53.41,53.45,53.4,53.43,274500.0,36.4787,36.506,36.4718,36.4923,274500.0
2007-12-07 12:40:00,53.43,53.45,53.28,53.44,363000.0,36.4923,36.506,36.3899,36.4992,363000.0
2007-12-07 12:45:00,53.44,53.45,53.43,53.43,220800.0,36.4992,36.506,36.4923,36.4923,220800.0
2007-12-07 12:50:00,53.44,53.47,53.43,53.45,260100.0,36.4992,36.5196,36.4923,36.506,260100.0
2007-12-07 12:55:00,53.45,53.45,53.37,53.38,462900.0,36.506,36.506,36.4513,36.4582,462900.0
2007-12-07 13:00:00,53.39,53.43,53.35,53.35,543000.0,36.465,36.4923,36.4377,36.4377,543000.0
2007-12-07 13:05:00,53.35,53.35,53.3,53.31,202500.0,36.4377,36.4377,36.4035,36.4104,202500.0
2007-12-07 13:10:00,53.31,53.34,53.3,53.32,243300.0,36.4104,36.4309,36.4035,36.4172,243300.0
2007-12-07 13:15:00,53.32,53.32,53.23,53.27,192000.0,36.4172,36.4172,36.3557,36.383,192000.0
2007-12-07 13:20:00,53.27,53.3,53.19,53.19,295200.0,36.383,36.4035,36.3284,36.3284,295200.0
2007-12-07 13:25:00,53.18,53.2,53.12,53.16,486000.0,36.3216,36.3352,36.2806,36.3079,486000.0
2007-12-07 13:30:00,53.16,53.2,53.15,53.2,206700.0,36.3079,36.3352,36.3011,36.3352,206700.0
2007-12-07 13:35:00,53.19,53.19,53.12,53.13,230100.0,36.3284,36.3284,36.2806,36.2874,230100.0
2007-12-07 13:40:00,53.13,53.21,53.09,53.2,320400.0,36.2874,36.3421,36.2601,36.3352,320400.0
2007-12-07 13:45:00,53.2,53.27,53.1,53.24,416400.0,36.3352,36.383,36.2669,36.3626,416400.0
2007-12-07 13:50:00,53.23,53.23,53.19,53.21,551700.0,36.3557,36.3557,36.3284,36.3421,551700.0
2007-12-07 13:55:00,53.22,53.24,53.18,53.22,174900.0,36.3489,36.3626,36.3216,36.3489,174900.0
2007-12-07 14:00:00,53.22,53.24,53.21,53.24,138900.0,36.3489,36.3626,36.3421,36.3626,138900.0
2007-12-07 14:05:00,53.24,53.32,53.24,53.32,254100.0,36.3626,36.4172,36.3626,36.4172,254100.0
2007-12-07 14:10:00,53.32,53.33,53.25,53.28,398100.0,36.4172,36.424,36.3694,36.3899,398100.0
2007-12-07 14:15:00,53.28,53.3,53.19,53.21,350400.0,36.3899,36.4035,36.3284,36.3421,350400.0
2007-12-07 14:20:00,53.21,53.27,53.21,53.27,540900.0,36.3421,36.383,36.3421,36.383,540900.0
2007-12-07 14:25:00,53.27,53.28,53.24,53.25,447600.0,36.383,36.3899,36.3626,36.3694,447600.0
2007-12-07 14:30:00,53.26,53.33,53.25,53.32,401100.0,36.3762,36.424,36.3694,36.4172,401100.0
2007-12-07 14:35:00,53.32,53.37,53.31,53.37,472500.0,36.4172,36.4513,36.4104,36.4513,472500.0
2007-12-07 14:40:00,53.37,53.37,53.3,53.32,358200.0,36.4513,36.4513,36.4035,36.4172,358200.0
2007-12-07 14:45:00,53.31,53.33,53.26,53.31,339900.0,36.4104,36.424,36.3762,36.4104,339900.0
2007-12-07 14:50:00,53.3,53.32,53.26,53.27,299400.0,36.4035,36.4172,36.3762,36.383,299400.0
2007-12-07 14:55:00,53.28,53.34,53.28,53.33,118500.0,36.3899,36.4309,36.3899,36.424,118500.0
2007-12-07 15:00:00,53.33,53.35,53.28,53.33,279300.0,36.424,36.4377,36.3899,36.424,279300.0
2007-12-07 15:05:00,53.33,53.41,53.33,53.36,366600.0,36.424,36.4787,36.424,36.4445,366600.0
2007-12-07 15:10:00,53.36,53.44,53.33,53.38,623100.0,36.4445,36.4992,36.424,36.4582,623100.0
2007-12-07 15:15:00,53.38,53.38,53.32,53.35,661500.0,36.4582,36.4582,36.4172,36.4377,661500.0
2007-12-07 15:20:00,53.36,53.37,53.31,53.35,795300.0,36.4445,36.4513,36.4104,36.4377,795300.0
2007-12-07 15:25:00,53.34,53.39,53.31,53.34,819900.0,36.4309,36.465,36.4104,36.4309,819900.0
2007-12-07 15:30:00,53.34,53.35,53.23,53.29,507000.0,36.4309,36.4377,36.3557,36.3967,507000.0
2007-12-07 15:35:00,53.29,53.33,53.25,53.33,493200.0,36.3967,36.424,36.3694,36.424,493200.0
2007-12-07 15:40:00,53.33,53.33,53.24,53.25,568800.0,36.424,36.424,36.3626,36.3694,568800.0
2007-12-07 15:45:00,53.25,53.33,53.23,53.24,698100.0,36.3694,36.424,36.3557,36.3626,698100.0
2007-12-07 15:50:00,53.24,53.25,53.13,53.17,854700.0,36.3626,36.3694,36.2874,36.3147,854700.0
2007-12-07 15:55:00,53.17,53.33,53.17,53.25,1518900.0,36.3147,36.424,36.3147,36.3694,1518900.0
2007-12-10 09:30:00,53.33,53.33,53.1,53.19,1081500.0,36.424,36.424,36.2669,36.3284,1081500.0
2007-12-10 09:35:00,53.19,53.26,53.16,53.19,1759500.0,36.3284,36.3762,36.3079,36.3284,1759500.0
2007-12-10 09:40:00,53.2,53.26,53.17,53.24,710700.0,36.3352,36.3762,36.3147,36.3626,710700.0
2007-12-10 09:45:00,53.24,53.28,53.22,53.28,357300.0,36.3626,36.3899,36.3489,36.3899,357300.0
2007-12-10 09:50:00,53.28,53.33,53.27,53.29,326700.0,36.3899,36.424,36.383,36.3967,326700.0
2007-12-10 09:55:00,53.29,53.33,53.23,53.31,452700.0,36.3967,36.424,36.3557,36.4104,452700.0
2007-12-10 10:00:00,53.31,53.43,53.31,53.42,580200.0,36.4104,36.4923,36.4104,36.4855,580200.0
2007-12-10 10:05:00,53.42,53.54,53.4,53.53,476700.0,36.4855,36.5675,36.4718,36.5606,476700.0
2007-12-10 10:10:00,53.53,53.56,53.48,53.53,378000.0,36.5606,36.5811,36.5265,36.5606,378000.0
2007-12-10 10:15:00,53.53,53.58,53.5,53.5,441900.0,36.5606,36.5948,36.5401,36.5401,441900.0
2007-12-10 10:20:00,53.5,53.53,53.44,53.5,548100.0,36.5401,36.5606,36.4992,36.5401,548100.0
2007-12-10 10:25:00,53.5,53.5,53.43,53.44,393300.0,36.5401,36.5401,36.4923,36.4992,393300.0
2007-12-10 10:30:00,53.45,53.54,53.45,53.53,425700.0,36.506,36.5675,36.506,36.5606,425700.0
2007-12-10 10:35:00,53.53,53.54,53.45,53.51,1334700.0,36.5606,36.5675,36.506,36.547,1334700.0
2007-12-10 10:40:00,53.51,53.52,53.44,53.44,572100.0,36.547,36.5538,36.4992,36.4992,572100.0
2007-12-10 10:45:00,53.44,53.47,53.41,53.45,931200.0,36.4992,36.5196,36.4787,36.506,931200.0
2007-12-10 10:50:00,53.45,53.48,53.41,53.46,190800.0,36.506,36.5265,36.4787,36.5128,190800.0
2007-12-10 10:55:00,53.47,53.55,53.46,53.54,364200.0,36.5196,36.5743,36.5128,36.5675,364200.0
2007-12-10 11:00:00,53.53,53.54,53.49,53.53,227400.0,36.5606,36.5675,36.5333,36.5606,227400.0
2007-12-10 11:05:00,53.53,53.56,53.46,53.46,321000.0,36.5606,36.5811,36.5128,36.5128,321000.0
2007-12-10 11:10:00,53.47,53.5,53.47,53.49,139800.0,36.5196,36.5401,36.5196,36.5333,139800.0
2007-12-10 11:15:00,53.49,53.51,53.47,53.47,204600.0,36.5333,36.547,36.5196,36.5196,204600.0
2007-12-10 11:20:00,53.46,53.46,53.37,53.37,291600.0,36.5128,36.5128,36.4513,36.4513,291600.0
2007-12-10 11:25:00,53.37,53.41,53.35,53.39,180600.0,36.4513,36.4787,36.4377,36.465,180600.0
2007-12-10 11:30:00,53.39,53.41,53.32,53.34,368700.0,36.465,36.4787,36.4172,36.4309,368700.0
2007-12-10 11:35:00,53.34,53.36,53.31,53.33,313800.0,36.4309,36.4445,36.4104,36.424,313800.0
2007-12-10 11:40:00,53.33,53.33,53.26,53.27,198900.0,36.424,36.424,36.3762,36.383,198900.0
2007-12-10 11:45:00,53.26,53.27,53.23,53.25,235800.0,36.3762,36.383,36.3557,36.3694,235800.0
2007-12-10 11:50:00,53.24,53.24,53.2,53.23,508500.0,36.3626,36.3626,36.3352,36.3557,508500.0
2007-12-10 11:55:00,53.23,53.24,53.21,53.21,407100.0,36.3557,36.3626,36.3421,36.3421,407100.0
2007-12-10 12:00:00,53.21,53.23,53.19,53.19,241500.0,36.3421,36.3557,36.3284,36.3284,241500.0
2007-12-10 12:05:00,53.18,53.22,53.16,53.2,273600.0,36.3216,36.3489,36.3079,36.3352,273600.0
2007-12-10 12:10:00,53.2,53.22,53.2,53.22,134400.0,36.3352,36.3489,36.3352,36.3489,134400.0
2007-12-10 12:15:00,53.22,53.24,53.21,53.24,156900.0,36.3489,36.3626,36.3421,36.3626,156900.0
2007-12-10 12:20:00,53.24,53.25,53.21,53.25,159000.0,36.3626,36.3694,36.3421,36.3694,159000.0
2007-12-10 12:25:00,53.25,53.31,53.24,53.29,108900.0,36.3694,36.4104,36.3626,36.3967,108900.0
2007-12-10 12:30:00,53.29,53.32,53.28,53.3,121500.0,36.3967,36.4172,36.3899,36.4035,121500.0
2007-12-10 12:35:00,53.3,53.32,53.29,53.32,68100.0,36.4035,36.4172,36.3967,36.4172,68100.0
2007-12-10 12:40:00,53.32,53.33,53.31,53.32,333600.0,36.4172,36.424,36.4104,36.4172,333600.0
2007-12-10 12:45:00,53.32,53.32,53.29,53.29,73800.0,36.4172,36.4172,36.3967,36.3967,73800.0
2007-12-10 12:50:00,53.29,53.32,53.29,53.31,158700.0,36.3967,36.4172,36.3967,36.4104,158700.0
2007-12-10 12:55:00,53.31,53.32,53.25,53.26,94500.0,36.4104,36.4172,36.3694,36.3762,94500.0
2007-12-10 13:00:00,53.26,53.28,53.25,53.27,85500.0,36.3762,36.3899,36.3694,36.383,85500.0
2007-12-10 13:05:00,53.27,53.31,53.27,53.3,146100.0,36.383,36.4104,36.383,36.4035,146100.0
2007-12-10 13:10:00,53.3,53.36,53.3,53.36,325200.0,36.4035,36.4445,36.4035,36.4445,325200.0
2007-12-10 13:15:00,53.36,53.44,53.36,53.42,180900.0,36.4445,36.4992,36.4445,36.4855,180900.0
2007-12-10 13:20:00,53.43,53.43,53.37,53.38,139500.0,36.4923,36.4923,36.4513,36.4582,139500.0
2007-12-10 13:25:00,53.38,53.38,53.32,53.32,300600.0,36.4582,36.4582,36.4172,36.4172,300600.0
2007-12-10 13:30:00,53.32,53.33,53.32,53.33,128700.0,36.4172,36.424,36.4172,36.424,128700.0
2007-12-10 13:35:00,53.33,53.34,53.32,53.34,191400.0,36.424,36.4309,36.4172,36.4309,191400.0
2007-12-10 13:40:00,53.34,53.34,53.32,53.32,110100.0,36.4309,36.4309,36.4172,36.4172,110100.0
2007-12-10 13:45:00,53.32,53.33,53.31,53.32,132600.0,36.4172,36.424,36.4104,36.4172,132600.0
2007-12-10 13:50:00,53.32,53.32,53.25,53.25,432900.0,36.4172,36.4172,36.3694,36.3694,432900.0
2007-12-10 13:55:00,53.26,53.27,53.22,53.22,426000.0,36.3762,36.383,36.3489,36.3489,426000.0
2007-12-10 14:00:00,53.24,53.25,53.2,53.21,95400.0,36.3626,36.3694,36.3352,36.3421,95400.0
2007-12-10 14:05:00,53.21,53.24,53.18,53.2,200400.0,36.3421,36.3626,36.3216,36.3352,200400.0
2007-12-10 14:10:00,53.2,53.2,53.13,53.17,233100.0,36.3352,36.3352,36.2874,36.3147,233100.0
2007-12-10 14:15:00,53.17,53.22,53.15,53.2,238500.0,36.3147,36.3489,36.3011,36.3352,238500.0
2007-12-10 14:20:00,53.2,53.25,53.19,53.24,97500.0,36.3352,36.3694,36.3284,36.3626,97500.0
2007-12-10 14:25:00,53.24,53.26,53.15,53.25,130500.0,36.3626,36.3762,36.3011,36.3694,130500.0
2007-12-10 14:30:00,53.24,53.28,53.23,53.27,127500.0,36.3626,36.3899,36.3557,36.383,127500.0
2007-12-10 14:35:00,53.27,53.27,53.22,53.22,251100.0,36.383,36.383,36.3489,36.3489,251100.0
2007-12-10 14:40:00,53.22,53.29,53.22,53.27,123600.0,36.3489,36.3967,36.3489,36.383,123600.0
2007-12-10 14:45:00,53.27,53.33,53.27,53.3,263100.0,36.383,36.424,36.383,36.4035,263100.0
2007-12-10 14:50:00,53.3,53.31,53.21,53.22,168000.0,36.4035,36.4104,36.3421,36.3489,168000.0
2007-12-10 14:55:00,53.22,53.22,53.11,53.2,313200.0,36.3489,36.3489,36.2738,36.3352,313200.0
2007-12-10 15:00:00,53.2,53.25,53.16,53.24,197100.0,36.3352,36.3694,36.3079,36.3626,197100.0
2007-12-10 15:05:00,53.24,53.33,53.2,53.3,254400.0,36.3626,36.424,36.3352,36.4035,254400.0
2007-12-10 15:10:00,53.3,53.31,53.28,53.29,120900.0,36.4035,36.4104,36.3899,36.3967,120900.0
2007-12-10 15:15:00,53.29,53.31,53.26,53.26,142200.0,36.3967,36.4104,36.3762,36.3762,142200.0
2007-12-10 15:20:00,53.27,53.31,53.25,53.28,264600.0,36.383,36.4104,36.3694,36.3899,264600.0
2007-12-10 15:25:00,53.28,53.34,53.25,53.25,387600.0,36.3899,36.4309,36.3694,36.3694,387600.0
2007-12-10 15:30:00,53.25,53.29,53.2,53.25,342900.0,36.3694,36.3967,36.3352,36.3694,342900.0
2007-12-10 15:35:00,53.25,53.27,53.22,53.25,244500.0,36.3694,36.383,36.3489,36.3694,244500.0
2007-12-10 15:40:00,53.24,53.26,53.17,53.24,546300.0,36.3626,36.3762,36.3147,36.3626,546300.0
2007-12-10 15:45:00,53.23,53.3,53.21,53.3,534000.0,36.3557,36.4035,36.3421,36.4035,534000.0
2007-12-10 15:50:00,53.3,53.33,53.26,53.32,503100.0,36.4035,36.424,36.3762,36.4172,503100.0
2007-12-10 15:55:00,53.32,53.33,53.3,53.33,768300.0,36.4172,36.424,36.4035,36.424,768300.0
2007-12-11 09:30:00,53.59,53.61,53.43,53.58,729000.0,36.6016,36.6153,36.4923,36.5948,729000.0
2007-12-11 09:35:00,53.58,53.61,53.43,53.44,795900.0,36.5948,36.6153,36.4923,36.4992,795900.0
2007-12-11 09:40:00,53.44,53.44,53.4,53.4,693300.0,36.4992,36.4992,36.4718,36.4718,693300.0
2007-12-11 09:45:00,53.4,53.41,53.32,53.32,508500.0,36.4718,36.4787,36.4172,36.4172,508500.0
2007-12-11 09:50:00,53.32,53.42,53.3,53.33,617100.0,36.4172,36.4855,36.4035,36.424,617100.0
2007-12-11 09:55:00,53.33,53.34,53.3,53.3,477900.0,36.424,36.4309,36.4035,36.4035,477900.0
2007-12-11 10:00:00,53.31,53.33,53.27,53.3,385800.0,36.4104,36.424,36.383,36.4035,385800.0
2007-12-11 10:05:00,53.29,53.31,53.26,53.3,258600.0,36.3967,36.4104,36.3762,36.4035,258600.0
2007-12-11 10:10:00,53.3,53.35,53.28,53.33,305100.0,36.4035,36.4377,36.3899,36.424,305100.0
2007-12-11 10:15:00,53.34,53.35,53.28,53.29,351000.0,36.4309,36.4377,36.3899,36.3967,351000.0
2007-12-11 10:20:00,53.28,53.3,53.25,53.27,180000.0,36.3899,36.4035,36.3694,36.383,180000.0
2007-12-11 10:25:00,53.27,53.3,53.17,53.19,341100.0,36.383,36.4035,36.3147,36.3284,341100.0
2007-12-11 10:30:00,53.2,53.22,53.13,53.18,346200.0,36.3352,36.3489,36.2874,36.3216,346200.0
2007-12-11 10:35:00,53.19,53.2,53.15,53.16,288300.0,36.3284,36.3352,36.3011,36.3079,288300.0
2007-12-11 10:40:00,53.16,53.16,53.05,53.05,913500.0,36.3079,36.3079,36.2328,36.2328,913500.0
2007-12-11 10:45:00,53.05,53.09,53.01,53.03,306000.0,36.2328,36.2601,36.2055,36.2191,306000.0
2007-12-11 10:50:00,53.04,53.08,53.02,53.07,120300.0,36.226,36.2533,36.2123,36.2464,120300.0
2007-12-11 10:55:00,53.07,53.08,53.01,53.03,180900.0,36.2464,36.2533,36.2055,36.2191,180900.0
2007-12-11 11:00:00,53.03,53.05,52.97,53.04,300300.0,36.2191,36.2328,36.1782,36.226,300300.0
2007-12-11 11:05:00,53.04,53.08,53.04,53.06,199800.0,36.226,36.2533,36.226,36.2396,199800.0
2007-12-11 11:10:00,53.06,53.1,53.06,53.08,278100.0,36.2396,36.2669,36.2396,36.2533,278100.0
2007-12-11 11:15:00,53.08,53.09,53.08,53.08,135600.0,36.2533,36.2601,36.2533,36.2533,135600.0
2007-12-11 11:20:00,53.08,53.12,53.08,53.12,236700.0,36.2533,36.2806,36.2533,36.2806,236700.0
2007-12-11 11:25:00,53.12,53.13,53.11,53.12,241500.0,36.2806,36.2874,36.2738,36.2806,241500.0
2007-12-11 11:30:00,53.12,53.13,53.08,53.08,822000.0,36.2806,36.2874,36.2533,36.2533,822000.0
2007-12-11 11:35:00,53.08,53.08,53.06,53.07,327600.0,36.2533,36.2533,36.2396,36.2464,327600.0
2007-12-11 11:40:00,53.07,53.08,53.04,53.07,245400.0,36.2464,36.2533,36.226,36.2464,245400.0
2007-12-11 11:45:00,53.06,53.08,53.06,53.07,167400.0,36.2396,36.2533,36.2396,36.2464,167400.0
2007-12-11 11:50:00,53.07,53.08,53.07,53.08,505200.0,36.2464,36.2533,36.2464,36.2533,505200.0
2007-12-11 11:55:00,53.08,53.14,53.08,53.12,508500.0,36.2533,36.2943,36.2533,36.2806,508500.0
2007-12-11 12:00:00,53.13,53.15,53.11,53.14,217200.0,36.2874,36.3011,36.2738,36.2943,217200.0
2007-12-11 12:05:00,53.14,53.16,53.13,53.16,169800.0,36.2943,36.3079,36.2874,36.3079,169800.0
2007-12-11 12:10:00,53.16,53.17,53.08,53.1,645600.0,36.3079,36.3147,36.2533,36.2669,645600.0
2007-12-11 12:15:00,53.1,53.15,53.1,53.13,110400.0,36.2669,36.3011,36.2669,36.2874,110400.0
2007-12-11 12:20:00,53.12,53.25,53.12,53.24,364500.0,36.2806,36.3694,36.2806,36.3626,364500.0
2007-12-11 12:25:00,53.25,53.25,53.2,53.22,176100.0,36.3694,36.3694,36.3352,36.3489,176100.0
2007-12-11 12:30:00,53.22,53.24,53.22,53.23,89400.0,36.3489,36.3626,36.3489,36.3557,89400.0
2007-12-11 12:35:00,53.22,53.26,53.21,53.26,122700.0,36.3489,36.3762,36.3421,36.3762,122700.0
2007-12-11 12:40:00,53.27,53.32,53.26,53.31,244800.0,36.383,36.4172,36.3762,36.4104,244800.0
2007-12-11 12:45:00,53.31,53.33,53.29,53.32,264000.0,36.4104,36.424,36.3967,36.4172,264000.0
2007-12-11 12:50:00,53.33,53.33,53.32,53.33,216600.0,36.424,36.424,36.4172,36.424,216600.0
2007-12-11 12:55:00,53.33,53.36,53.32,53.33,290100.0,36.424,36.4445,36.4172,36.424,290100.0
2007-12-11 13:00:00,53.33,53.37,53.3,53.37,303900.0,36.424,36.4513,36.4035,36.4513,303900.0
2007-12-11 13:05:00,53.37,53.4,53.36,53.39,333000.0,36.4513,36.4718,36.4445,36.465,333000.0
2007-12-11 13:10:00,53.39,53.42,53.38,53.41,204000.0,36.465,36.4855,36.4582,36.4787,204000.0
2007-12-11 13:15:00,53.41,53.42,53.37,53.39,262200.0,36.4787,36.4855,36.4513,36.465,262200.0
2007-12-11 13:20:00,53.4,53.48,53.4,53.48,405600.0,36.4718,36.5265,36.4718,36.5265,405600.0
2007-12-11 13:25:00,53.48,53.49,53.43,53.44,425100.0,36.5265,36.5333,36.4923,36.4992,425100.0
2007-12-11 13:30:00,53.44,53.45,53.37,53.42,344400.0,36.4992,36.506,36.4513,36.4855,344400.0
2007-12-11 13:35:00,53.42,53.65,53.42,53.5,603000.0,36.4855,36.6426,36.4855,36.5401,603000.0
2007-12-11 13:40:00,53.5,53.56,53.47,53.55,280200.0,36.5401,36.5811,36.5196,36.5743,280200.0
2007-12-11 13:45:00,53.56,53.64,53.53,53.63,252900.0,36.5811,36.6358,36.5606,36.6289,252900.0
2007-12-11 13:50:00,53.62,53.64,53.48,53.52,493500.0,36.6221,36.6358,36.5265,36.5538,493500.0
2007-12-11 13:55:00,53.52,53.59,53.43,53.58,303900.0,36.5538,36.6016,36.4923,36.5948,303900.0
2007-12-11 14:00:00,53.58,53.67,53.56,53.61,618000.0,36.5948,36.6562,36.5811,36.6153,618000.0
2007-12-11 14:05:00,53.6,53.67,53.59,53.62,628500.0,36.6084,36.6562,36.6016,36.6221,628500.0
2007-12-11 14:10:00,53.64,53.74,53.6,53.65,513000.0,36.6358,36.7041,36.6084,36.6426,513000.0
2007-12-11 14:15:00,53.67,53.7,52.73,52.86,2781600.0,36.6562,36.6767,36.0142,36.103,2781600.0
2007-12-11 14:20:00,52.85,52.87,52.12,52.22,1524900.0,36.0962,36.1099,35.5976,35.6659,1524900.0
2007-12-11 14:25:00,52.17,52.44,52.11,52.4,2235000.0,35.6318,35.8162,35.5908,35.7888,2235000.0
2007-12-11 14:30:00,52.39,52.4,52.07,52.3,1746900.0,35.782,35.7888,35.5635,35.7205,1746900.0
2007-12-11 14:35:00,52.3,52.35,51.75,51.89,2672700.0,35.7205,35.7547,35.3449,35.4405,2672700.0
2007-12-11 14:40:00,51.87,52.07,51.55,51.65,2670300.0,35.4269,35.5635,35.2083,35.2766,2670300.0
2007-12-11 14:45:00,51.65,51.8,51.56,51.71,2068500.0,35.2766,35.379,35.2151,35.3176,2068500.0
2007-12-11 14:50:00,51.71,51.95,51.69,51.93,1124700.0,35.3176,35.4815,35.3039,35.4678,1124700.0
2007-12-11 14:55:00,51.93,52.05,51.85,51.87,2024100.0,35.4678,35.5498,35.4132,35.4269,2024100.0
2007-12-11 15:00:00,51.87,51.87,51.6,51.7,1323600.0,35.4269,35.4269,35.2424,35.3107,1323600.0
2007-12-11 15:05:00,51.7,51.83,51.7,51.78,1202400.0,35.3107,35.3995,35.3107,35.3654,1202400.0
2007-12-11 15:10:00,51.77,51.81,51.56,51.57,1236300.0,35.3586,35.3859,35.2151,35.222,1236300.0
2007-12-11 15:15:00,51.58,51.67,51.32,51.32,2185800.0,35.2288,35.2903,35.0512,35.0512,2185800.0
2007-12-11 15:20:00,51.33,51.35,51.22,51.27,1887000.0,35.058,35.0717,34.9829,35.0171,1887000.0
2007-12-11 15:25:00,51.27,51.43,51.25,51.38,1075200.0,35.0171,35.1263,35.0034,35.0922,1075200.0
2007-12-11 15:30:00,51.38,51.61,51.35,51.4,1056000.0,35.0922,35.2493,35.0717,35.1059,1056000.0
2007-12-11 15:35:00,51.4,51.43,51.15,51.16,918300.0,35.1059,35.1263,34.9351,34.9419,918300.0
2007-12-11 15:40:00,51.17,51.25,51.09,51.1,1087500.0,34.9488,35.0034,34.8941,34.901,1087500.0
2007-12-11 15:45:00,51.09,51.13,50.92,50.95,2321100.0,34.8941,34.9214,34.778,34.7985,2321100.0
2007-12-11 15:50:00,50.94,51.15,50.9,51.12,1492500.0,34.7917,34.9351,34.7644,34.9146,1492500.0
2007-12-11 15:55:00,51.13,51.4,51.08,51.3,1662600.0,34.9214,35.1059,34.8873,35.0376,1662600.0
2007-12-12 09:30:00,53.45,53.78,53.4,53.72,2637900.0,36.506,36.7314,36.4718,36.6904,2637900.0
2007-12-12 09:35:00,53.72,53.88,53.44,53.49,2301900.0,36.6904,36.7997,36.4992,36.5333,2301900.0
2007-12-12 09:40:00,53.49,53.58,53.26,53.31,1869300.0,36.5333,36.5948,36.3762,36.4104,1869300.0
2007-12-12 09:45:00,53.31,53.72,53.05,53.12,4779600.0,36.4104,36.6904,36.2328,36.2806,4779600.0
2007-12-12 09:50:00,53.12,53.29,53.11,53.21,1545000.0,36.2806,36.3967,36.2738,36.3421,1545000.0
2007-12-12 09:55:00,53.23,53.25,53.11,53.21,997800.0,36.3557,36.3694,36.2738,36.3421,997800.0
2007-12-12 10:00:00,53.22,53.22,52.89,52.9,1412100.0,36.3489,36.3489,36.1235,36.1303,1412100.0
2007-12-12 10:05:00,52.9,53.05,52.89,52.92,1068900.0,36.1303,36.2328,36.1235,36.144,1068900.0
2007-12-12 10:10:00,52.93,53.14,52.87,53.12,1113900.0,36.1508,36.2943,36.1099,36.2806,1113900.0
2007-12-12 10:15:00,53.12,53.26,53.12,53.25,675900.0,36.2806,36.3762,36.2806,36.3694,675900.0
2007-12-12 10:20:00,53.25,53.3,53.21,53.25,460200.0,36.3694,36.4035,36.3421,36.3694,460200.0
2007-12-12 10:25:00,53.26,53.28,53.14,53.19,267000.0,36.3762,36.3899,36.2943,36.3284,267000.0
2007-12-12 10:30:00,53.18,53.28,53.1,53.14,2447400.0,36.3216,36.3899,36.2669,36.2943,2447400.0
2007-12-12 10:35:00,53.14,53.16,53.02,53.05,303900.0,36.2943,36.3079,36.2123,36.2328,303900.0
2007-12-12 10:40:00,53.05,53.16,53.0,53.12,501900.0,36.2328,36.3079,36.1986,36.2806,501900.0
2007-12-12 10:45:00,53.12,53.17,52.82,52.82,539700.0,36.2806,36.3147,36.0757,36.0757,539700.0
2007-12-12 10:50:00,52.82,52.92,52.8,52.92,443700.0,36.0757,36.144,36.062,36.144,443700.0
2007-12-12 10:55:00,52.92,52.92,52.78,52.79,479400.0,36.144,36.144,36.0484,36.0552,479400.0
2007-12-12 11:00:00,52.78,52.85,52.74,52.85,1712700.0,36.0484,36.0962,36.0211,36.0962,1712700.0
2007-12-12 11:05:00,52.84,52.95,52.84,52.94,299400.0,36.0894,36.1645,36.0894,36.1577,299400.0
2007-12-12 11:10:00,52.94,53.07,52.93,53.0,565800.0,36.1577,36.2464,36.1508,36.1986,565800.0
2007-12-12 11:15:00,52.99,53.03,52.9,53.01,355200.0,36.1918,36.2191,36.1303,36.2055,355200.0
2007-12-12 11:20:00,53.01,53.03,52.89,52.96,237600.0,36.2055,36.2191,36.1235,36.1713,237600.0
2007-12-12 11:25:00,52.95,53.0,52.87,52.92,309000.0,36.1645,36.1986,36.1099,36.144,309000.0
2007-12-12 11:30:00,52.92,53.02,52.92,53.02,400800.0,36.144,36.2123,36.144,36.2123,400800.0
2007-12-12 11:35:00,53.02,53.1,53.01,53.05,392100.0,36.2123,36.2669,36.2055,36.2328,392100.0
2007-12-12 11:40:00,53.06,53.09,52.98,53.0,225300.0,36.2396,36.2601,36.185,36.1986,225300.0
2007-12-12 11:45:00,53.0,53.05,52.93,52.99,345300.0,36.1986,36.2328,36.1508,36.1918,345300.0
2007-12-12 11:50:00,52.98,53.0,52.86,52.96,286800.0,36.185,36.1986,36.103,36.1713,286800.0
2007-12-12 11:55:00,52.95,52.95,52.9,52.91,200100.0,36.1645,36.1645,36.1303,36.1372,200100.0
2007-12-12 12:00:00,52.91,52.94,52.89,52.92,191700.0,36.1372,36.1577,36.1235,36.144,191700.0
2007-12-12 12:05:00,52.92,52.93,52.75,52.79,401400.0,36.144,36.1508,36.0279,36.0552,401400.0
2007-12-12 12:10:00,52.79,52.84,52.75,52.76,449400.0,36.0552,36.0894,36.0279,36.0347,449400.0
2007-12-12 12:15:00,52.76,52.8,52.71,52.79,320100.0,36.0347,36.062,36.0006,36.0552,320100.0
2007-12-12 12:20:00,52.8,52.85,52.78,52.84,349500.0,36.062,36.0962,36.0484,36.0894,349500.0
2007-12-12 12:25:00,52.84,52.88,52.81,52.81,310200.0,36.0894,36.1167,36.0689,36.0689,310200.0
2007-12-12 12:30:00,52.79,52.79,52.62,52.65,1314300.0,36.0552,36.0552,35.9391,35.9596,1314300.0
2007-12-12 12:35:00,52.65,52.65,52.48,52.5,991800.0,35.9596,35.9596,35.8435,35.8571,991800.0
2007-12-12 12:40:00,52.5,52.5,52.36,52.36,928200.0,35.8571,35.8571,35.7615,35.7615,928200.0
2007-12-12 12:45:00,52.37,52.38,52.22,52.25,636900.0,35.7684,35.7752,35.6659,35.6864,636900.0
2007-12-12 12:50:00,52.25,52.3,52.21,52.26,812700.0,35.6864,35.7205,35.6591,35.6932,812700.0
2007-12-12 12:55:00,52.25,52.34,52.25,52.34,703200.0,35.6864,35.7479,35.6864,35.7479,703200.0
2007-12-12 13:00:00,52.34,52.35,52.21,52.26,516900.0,35.7479,35.7547,35.6591,35.6932,516900.0
2007-12-12 13:05:00,52.26,52.35,52.24,52.34,534900.0,35.6932,35.7547,35.6796,35.7479,534900.0
2007-12-12 13:10:00,52.34,52.51,52.34,52.5,675600.0,35.7479,35.864,35.7479,35.8571,675600.0
2007-12-12 13:15:00,52.5,52.54,52.42,52.47,410700.0,35.8571,35.8845,35.8025,35.8367,410700.0
2007-12-12 13:20:00,52.46,52.52,52.44,52.5,220800.0,35.8298,35.8708,35.8162,35.8571,220800.0
2007-12-12 13:25:00,52.49,52.51,52.39,52.4,318900.0,35.8503,35.864,35.782,35.7888,318900.0
2007-12-12 13:30:00,52.39,52.47,52.34,52.38,254700.0,35.782,35.8367,35.7479,35.7752,254700.0
2007-12-12 13:35:00,52.38,52.63,52.38,52.59,654000.0,35.7752,35.9459,35.7752,35.9186,654000.0
2007-12-12 13:40:00,52.59,52.67,52.56,52.56,296100.0,35.9186,35.9733,35.8981,35.8981,296100.0
2007-12-12 13:45:00,52.57,52.59,52.5,52.56,299700.0,35.905,35.9186,35.8571,35.8981,299700.0
2007-12-12 13:50:00,52.56,52.59,52.52,52.53,282600.0,35.8981,35.9186,35.8708,35.8776,282600.0
2007-12-12 13:55:00,52.53,52.62,52.46,52.6,324000.0,35.8776,35.9391,35.8298,35.9254,324000.0
2007-12-12 14:00:00,52.6,52.6,52.51,52.56,459300.0,35.9254,35.9254,35.864,35.8981,459300.0
2007-12-12 14:05:00,52.56,52.75,52.56,52.74,690000.0,35.8981,36.0279,35.8981,36.0211,690000.0
2007-12-12 14:10:00,52.75,52.77,52.68,52.76,403200.0,36.0279,36.0416,35.9801,36.0347,403200.0
2007-12-12 14:15:00,52.76,52.79,52.75,52.78,251700.0,36.0347,36.0552,36.0279,36.0484,251700.0
2007-12-12 14:20:00,52.77,52.77,52.56,52.65,496800.0,36.0416,36.0416,35.8981,35.9596,496800.0
2007-12-12 14:25:00,52.65,52.65,52.52,52.52,614100.0,35.9596,35.9596,35.8708,35.8708,614100.0
2007-12-12 14:30:00,52.52,52.52,52.41,52.46,778500.0,35.8708,35.8708,35.7957,35.8298,778500.0
2007-12-12 14:35:00,52.46,52.49,52.37,52.45,877500.0,35.8298,35.8503,35.7684,35.823,877500.0
2007-12-12 14:40:00,52.45,52.47,52.38,52.42,888600.0,35.823,35.8367,35.7752,35.8025,888600.0
2007-12-12 14:45:00,52.42,52.47,52.37,52.45,607500.0,35.8025,35.8367,35.7684,35.823,607500.0
2007-12-12 14:50:00,52.45,52.53,52.4,52.43,771600.0,35.823,35.8776,35.7888,35.8093,771600.0
2007-12-12 14:55:00,52.43,52.51,52.3,52.3,1271100.0,35.8093,35.864,35.7205,35.7205,1271100.0
2007-12-12 15:00:00,52.3,52.3,51.89,51.96,1421400.0,35.7205,35.7205,35.4405,35.4883,1421400.0
2007-12-12 15:05:00,51.96,52.1,51.95,52.04,933000.0,35.4883,35.5839,35.4815,35.543,933000.0
2007-12-12 15:10:00,52.04,52.08,51.68,51.68,1539900.0,35.543,35.5703,35.2971,35.2971,1539900.0
2007-12-12 15:15:00,51.68,51.8,51.49,51.78,2289600.0,35.2971,35.379,35.1673,35.3654,2289600.0
2007-12-12 15:20:00,51.78,52.0,51.7,51.71,1349700.0,35.3654,35.5156,35.3107,35.3176,1349700.0
2007-12-12 15:25:00,51.71,52.09,51.71,52.01,1394700.0,35.3176,35.5771,35.3176,35.5225,1394700.0
2007-12-12 15:30:00,52.01,52.05,51.82,51.9,782700.0,35.5225,35.5498,35.3927,35.4473,782700.0
2007-12-12 15:35:00,51.91,51.97,51.73,51.91,1194900.0,35.4542,35.4952,35.3312,35.4542,1194900.0
2007-12-12 15:40:00,51.91,52.08,51.88,51.97,1443000.0,35.4542,35.5703,35.4337,35.4952,1443000.0
2007-12-12 15:45:00,51.97,52.35,51.95,52.26,1618800.0,35.4952,35.7547,35.4815,35.6932,1618800.0
2007-12-12 15:50:00,52.26,52.45,52.25,52.4,1844100.0,35.6932,35.823,35.6864,35.7888,1844100.0
2007-12-12 15:55:00,52.4,52.5,52.35,52.48,2348400.0,35.7888,35.8571,35.7547,35.8435,2348400.0
2007-12-13 09:30:00,51.17,51.48,51.12,51.45,1542600.0,34.9488,35.1605,34.9146,35.14,1542600.0
2007-12-13 09:35:00,51.44,51.52,51.4,51.48,1591800.0,35.1332,35.1878,35.1059,35.1605,1591800.0
2007-12-13 09:40:00,51.48,51.5,51.28,51.32,1449000.0,35.1605,35.1742,35.0239,35.0512,1449000.0
2007-12-13 09:45:00,51.32,51.36,51.08,51.16,1769400.0,35.0512,35.0785,34.8873,34.9419,1769400.0
2007-12-13 09:50:00,51.16,51.2,50.88,51.0,2574900.0,34.9419,34.9693,34.7507,34.8327,2574900.0
2007-12-13 09:55:00,50.99,51.06,50.95,51.01,1227900.0,34.8258,34.8736,34.7985,34.8395,1227900.0
2007-12-13 10:00:00,51.01,51.15,50.93,51.14,1481700.0,34.8395,34.9351,34.7848,34.9283,1481700.0
2007-12-13 10:05:00,51.14,51.23,51.09,51.21,821400.0,34.9283,34.9897,34.8941,34.9761,821400.0
2007-12-13 10:10:00,51.22,51.31,51.15,51.2,957900.0,34.9829,35.0444,34.9351,34.9693,957900.0
2007-12-13 10:15:00,51.19,51.3,51.16,51.21,721200.0,34.9624,35.0376,34.9419,34.9761,721200.0
2007-12-13 10:20:00,51.21,51.36,51.19,51.19,618600.0,34.9761,35.0785,34.9624,34.9624,618600.0
2007-12-13 10:25:00,51.19,51.24,51.1,51.16,549300.0,34.9624,34.9966,34.901,34.9419,549300.0
2007-12-13 10:30:00,51.16,51.24,51.04,51.05,665100.0,34.9419,34.9966,34.86,34.8668,665100.0
2007-12-13 10:35:00,51.05,51.1,51.01,51.09,528900.0,34.8668,34.901,34.8395,34.8941,528900.0
2007-12-13 10:40:00,51.08,51.15,51.01,51.11,900600.0,34.8873,34.9351,34.8395,34.9078,900600.0
2007-12-13 10:45:00,51.1,51.1,50.98,51.08,392700.0,34.901,34.901,34.819,34.8873,392700.0
2007-12-13 10:50:00,51.08,51.11,51.01,51.01,304800.0,34.8873,34.9078,34.8395,34.8395,304800.0
2007-12-13 10:55:00,51.01,51.02,50.78,50.84,623400.0,34.8395,34.8463,34.6824,34.7234,623400.0
2007-12-13 11:00:00,50.83,50.85,50.74,50.79,1000200.0,34.7165,34.7302,34.6551,34.6892,1000200.0
2007-12-13 11:05:00,50.79,50.81,50.66,50.8,1632300.0,34.6892,34.7029,34.6004,34.6961,1632300.0
2007-12-13 11:10:00,50.81,50.87,50.72,50.74,670800.0,34.7029,34.7439,34.6414,34.6551,670800.0
2007-12-13 11:15:00,50.74,50.77,50.68,50.69,734700.0,34.6551,34.6756,34.6141,34.6209,734700.0
2007-12-13 11:20:00,50.67,50.69,50.56,50.58,609000.0,34.6073,34.6209,34.5321,34.5458,609000.0
2007-12-13 11:25:00,50.58,50.66,50.55,50.65,845400.0,34.5458,34.6004,34.5253,34.5936,845400.0
2007-12-13 11:30:00,50.63,50.7,50.63,50.65,667200.0,34.5799,34.6278,34.5799,34.5936,667200.0
2007-12-13 11:35:00,50.65,50.78,50.63,50.75,612000.0,34.5936,34.6824,34.5799,34.6619,612000.0
2007-12-13 11:40:00,50.74,50.77,50.69,50.7,466500.0,34.6551,34.6756,34.6209,34.6278,466500.0
2007-12-13 11:45:00,50.7,50.72,50.63,50.65,587100.0,34.6278,34.6414,34.5799,34.5936,587100.0
2007-12-13 11:50:00,50.65,50.68,50.58,50.63,672000.0,34.5936,34.6141,34.5458,34.5799,672000.0
2007-12-13 11:55:00,50.63,50.7,50.62,50.66,461700.0,34.5799,34.6278,34.5731,34.6004,461700.0
2007-12-13 12:00:00,50.65,50.66,50.54,50.58,555300.0,34.5936,34.6004,34.5185,34.5458,555300.0
2007-12-13 12:05:00,50.58,50.67,50.56,50.65,399900.0,34.5458,34.6073,34.5321,34.5936,399900.0
2007-12-13 12:10:00,50.65,50.71,50.64,50.66,508500.0,34.5936,34.6346,34.5868,34.6004,508500.0
2007-12-13 12:15:00,50.66,50.7,50.62,50.67,230100.0,34.6004,34.6278,34.5731,34.6073,230100.0
2007-12-13 12:20:00,50.67,50.7,50.53,50.55,300600.0,34.6073,34.6278,34.5116,34.5253,300600.0
2007-12-13 12:25:00,50.55,50.61,50.54,50.55,225000.0,34.5253,34.5663,34.5185,34.5253,225000.0
2007-12-13 12:30:00,50.56,50.62,50.54,50.58,230400.0,34.5321,34.5731,34.5185,34.5458,230400.0
2007-12-13 12:35:00,50.58,50.63,50.58,50.6,161700.0,34.5458,34.5799,34.5458,34.5595,161700.0
2007-12-13 12:40:00,50.6,50.61,50.48,50.5,290400.0,34.5595,34.5663,34.4775,34.4912,290400.0
2007-12-13 12:45:00,50.5,50.58,50.5,50.53,143100.0,34.4912,34.5458,34.4912,34.5116,143100.0
2007-12-13 12:50:00,50.53,50.62,50.53,50.58,199200.0,34.5116,34.5731,34.5116,34.5458,199200.0
2007-12-13 12:55:00,50.58,50.58,50.5,50.52,311400.0,34.5458,34.5458,34.4912,34.5048,311400.0
2007-12-13 13:00:00,50.52,50.62,50.51,50.6,245700.0,34.5048,34.5731,34.498,34.5595,245700.0
2007-12-13 13:05:00,50.6,50.69,50.56,50.68,165900.0,34.5595,34.6209,34.5321,34.6141,165900.0
2007-12-13 13:10:00,50.68,50.68,50.59,50.61,311400.0,34.6141,34.6141,34.5526,34.5663,311400.0
2007-12-13 13:15:00,50.61,50.7,50.56,50.59,252900.0,34.5663,34.6278,34.5321,34.5526,252900.0
2007-12-13 13:20:00,50.59,50.64,50.55,50.57,227100.0,34.5526,34.5868,34.5253,34.539,227100.0
2007-12-13 13:25:00,50.58,50.73,50.58,50.72,255600.0,34.5458,34.6482,34.5458,34.6414,255600.0
2007-12-13 13:30:00,50.71,50.73,50.61,50.64,212700.0,34.6346,34.6482,34.5663,34.5868,212700.0
2007-12-13 13:35:00,50.65,50.69,50.57,50.58,204600.0,34.5936,34.6209,34.539,34.5458,204600.0
2007-12-13 13:40:00,50.58,50.62,50.51,50.59,294300.0,34.5458,34.5731,34.498,34.5526,294300.0
2007-12-13 13:45:00,50.58,50.6,50.53,50.55,259500.0,34.5458,34.5595,34.5116,34.5253,259500.0
2007-12-13 13:50:00,50.56,50.71,50.56,50.68,258000.0,34.5321,34.6346,34.5321,34.6141,258000.0
2007-12-13 13:55:00,50.68,50.73,50.68,50.7,234000.0,34.6141,34.6482,34.6141,34.6278,234000.0
2007-12-13 14:00:00,50.7,50.8,50.58,50.79,431700.0,34.6278,34.6961,34.5458,34.6892,431700.0
2007-12-13 14:05:00,50.8,50.93,50.79,50.85,598200.0,34.6961,34.7848,34.6892,34.7302,598200.0
2007-12-13 14:10:00,50.86,50.9,50.75,50.83,264600.0,34.737,34.7644,34.6619,34.7165,264600.0
2007-12-13 14:15:00,50.83,51.0,50.8,50.98,687300.0,34.7165,34.8327,34.6961,34.819,687300.0
2007-12-13 14:20:00,50.97,51.13,50.97,51.06,847200.0,34.8122,34.9214,34.8122,34.8736,847200.0
2007-12-13 14:25:00,51.07,51.09,50.92,50.99,631800.0,34.8805,34.8941,34.778,34.8258,631800.0
2007-12-13 14:30:00,51.01,51.02,50.88,50.91,287400.0,34.8395,34.8463,34.7507,34.7712,287400.0
2007-12-13 14:35:00,50.91,51.01,50.86,50.91,258300.0,34.7712,34.8395,34.737,34.7712,258300.0
2007-12-13 14:40:00,50.91,50.97,50.87,50.9,260400.0,34.7712,34.8122,34.7439,34.7644,260400.0
2007-12-13 14:45:00,50.9,50.92,50.8,50.85,392700.0,34.7644,34.778,34.6961,34.7302,392700.0
2007-12-13 14:50:00,50.85,51.02,50.84,50.98,279000.0,34.7302,34.8463,34.7234,34.819,279000.0
2007-12-13 14:55:00,50.98,50.98,50.85,50.87,208500.0,34.819,34.819,34.7302,34.7439,208500.0
2007-12-13 15:00:00,50.88,51.06,50.84,51.06,314100.0,34.7507,34.8736,34.7234,34.8736,314100.0
2007-12-13 15:05:00,51.05,51.06,50.9,50.9,296100.0,34.8668,34.8736,34.7644,34.7644,296100.0
2007-12-13 15:10:00,50.9,50.94,50.82,50.82,370500.0,34.7644,34.7917,34.7097,34.7097,370500.0
2007-12-13 15:15:00,50.82,50.9,50.73,50.86,559200.0,34.7097,34.7644,34.6482,34.737,559200.0
2007-12-13 15:20:00,50.85,50.97,50.8,50.85,493500.0,34.7302,34.8122,34.6961,34.7302,493500.0
2007-12-13 15:25:00,50.84,51.11,50.82,51.1,829800.0,34.7234,34.9078,34.7097,34.901,829800.0
2007-12-13 15:30:00,51.09,51.18,51.01,51.16,845700.0,34.8941,34.9556,34.8395,34.9419,845700.0
2007-12-13 15:35:00,51.16,51.2,51.0,51.07,408300.0,34.9419,34.9693,34.8327,34.8805,408300.0
2007-12-13 15:40:00,51.06,51.19,51.02,51.19,735300.0,34.8736,34.9624,34.8463,34.9624,735300.0
2007-12-13 15:45:00,51.19,51.59,51.19,51.34,1820100.0,34.9624,35.2356,34.9624,35.0649,1820100.0
2007-12-13 15:50:00,51.34,51.46,51.27,51.4,1044300.0,35.0649,35.1468,35.0171,35.1059,1044300.0
2007-12-13 15:55:00,51.4,51.41,51.28,51.33,6888300.0,35.1059,35.1127,35.0239,35.058,6888300.0
2007-12-14 09:30:00,50.25,50.3,50.13,50.22,1091100.0,34.3204,34.3546,34.2384,34.2999,1091100.0
2007-12-14 09:35:00,50.23,50.24,50.02,50.1,1288500.0,34.3067,34.3136,34.1633,34.218,1288500.0
2007-12-14 09:40:00,50.1,50.16,50.03,50.15,1003500.0,34.218,34.2589,34.1702,34.2521,1003500.0
2007-12-14 09:45:00,50.15,50.19,50.1,50.15,1176000.0,34.2521,34.2794,34.218,34.2521,1176000.0
2007-12-14 09:50:00,50.15,50.25,50.14,50.17,907800.0,34.2521,34.3204,34.2453,34.2658,907800.0
2007-12-14 09:55:00,50.15,50.2,50.1,50.14,581400.0,34.2521,34.2863,34.218,34.2453,581400.0
2007-12-14 10:00:00,50.14,50.22,50.13,50.2,514800.0,34.2453,34.2999,34.2384,34.2863,514800.0
2007-12-14 10:05:00,50.2,50.44,50.1,50.4,2635500.0,34.2863,34.4502,34.218,34.4229,2635500.0
2007-12-14 10:10:00,50.4,50.53,50.4,50.48,4887600.0,34.4229,34.5116,34.4229,34.4775,4887600.0
2007-12-14 10:15:00,50.48,50.56,50.4,50.51,811500.0,34.4775,34.5321,34.4229,34.498,811500.0
2007-12-14 10:20:00,50.5,50.51,50.39,50.43,390000.0,34.4912,34.498,34.416,34.4433,390000.0
2007-12-14 10:25:00,50.43,50.51,50.35,50.44,530100.0,34.4433,34.498,34.3887,34.4502,530100.0
2007-12-14 10:30:00,50.44,50.45,50.4,50.42,369000.0,34.4502,34.457,34.4229,34.4365,369000.0
2007-12-14 10:35:00,50.42,50.45,50.41,50.43,282300.0,34.4365,34.457,34.4297,34.4433,282300.0
2007-12-14 10:40:00,50.44,50.64,50.42,50.6,963000.0,34.4502,34.5868,34.4365,34.5595,963000.0
2007-12-14 10:45:00,50.6,50.7,50.58,50.7,874800.0,34.5595,34.6278,34.5458,34.6278,874800.0
2007-12-14 10:50:00,50.7,50.74,50.64,50.68,508500.0,34.6278,34.6551,34.5868,34.6141,508500.0
2007-12-14 10:55:00,50.68,50.76,50.67,50.74,365100.0,34.6141,34.6687,34.6073,34.6551,365100.0
2007-12-14 11:00:00,50.74,50.79,50.73,50.78,530100.0,34.6551,34.6892,34.6482,34.6824,530100.0
2007-12-14 11:05:00,50.78,50.79,50.69,50.71,520800.0,34.6824,34.6892,34.6209,34.6346,520800.0
2007-12-14 11:10:00,50.71,50.73,50.5,50.7,884400.0,34.6346,34.6482,34.4912,34.6278,884400.0
2007-12-14 11:15:00,50.7,50.75,50.68,50.68,650700.0,34.6278,34.6619,34.6141,34.6141,650700.0
2007-12-14 11:20:00,50.68,50.71,50.67,50.7,675600.0,34.6141,34.6346,34.6073,34.6278,675600.0
2007-12-14 11:25:00,50.7,50.73,50.63,50.63,352500.0,34.6278,34.6482,34.5799,34.5799,352500.0
2007-12-14 11:30:00,50.63,50.66,50.58,50.62,544500.0,34.5799,34.6004,34.5458,34.5731,544500.0
2007-12-14 11:35:00,50.62,50.64,50.57,50.61,431400.0,34.5731,34.5868,34.539,34.5663,431400.0
2007-12-14 11:40:00,50.62,50.65,50.58,50.58,213000.0,34.5731,34.5936,34.5458,34.5458,213000.0
2007-12-14 11:45:00,50.58,50.58,50.47,50.48,359100.0,34.5458,34.5458,34.4707,34.4775,359100.0
2007-12-14 11:50:00,50.48,50.57,50.47,50.55,244200.0,34.4775,34.539,34.4707,34.5253,244200.0
2007-12-14 11:55:00,50.55,50.57,50.5,50.53,327000.0,34.5253,34.539,34.4912,34.5116,327000.0
2007-12-14 12:00:00,50.52,50.6,50.52,50.58,219900.0,34.5048,34.5595,34.5048,34.5458,219900.0
2007-12-14 12:05:00,50.59,50.59,50.54,50.54,154200.0,34.5526,34.5526,34.5185,34.5185,154200.0
2007-12-14 12:10:00,50.55,50.6,50.53,50.58,729600.0,34.5253,34.5595,34.5116,34.5458,729600.0
2007-12-14 12:15:00,50.58,50.6,50.57,50.58,300300.0,34.5458,34.5595,34.539,34.5458,300300.0
2007-12-14 12:20:00,50.58,50.6,50.57,50.6,209700.0,34.5458,34.5595,34.539,34.5595,209700.0
2007-12-14 12:25:00,50.6,50.6,50.47,50.5,333000.0,34.5595,34.5595,34.4707,34.4912,333000.0
2007-12-14 12:30:00,50.5,50.5,50.32,50.33,1052100.0,34.4912,34.4912,34.3682,34.375,1052100.0
2007-12-14 12:35:00,50.33,50.38,50.28,50.37,778200.0,34.375,34.4092,34.3409,34.4024,778200.0
2007-12-14 12:40:00,50.38,50.4,50.31,50.4,378000.0,34.4092,34.4229,34.3614,34.4229,378000.0
2007-12-14 12:45:00,50.4,50.41,50.37,50.39,135600.0,34.4229,34.4297,34.4024,34.416,135600.0
2007-12-14 12:50:00,50.4,50.5,50.4,50.49,321600.0,34.4229,34.4912,34.4229,34.4843,321600.0
2007-12-14 12:55:00,50.49,50.54,50.48,50.52,295800.0,34.4843,34.5185,34.4775,34.5048,295800.0
2007-12-14 13:00:00,50.52,50.55,50.48,50.53,305400.0,34.5048,34.5253,34.4775,34.5116,305400.0
2007-12-14 13:05:00,50.52,50.53,50.49,50.52,195300.0,34.5048,34.5116,34.4843,34.5048,195300.0
2007-12-14 13:10:00,50.52,50.55,50.51,50.53,130500.0,34.5048,34.5253,34.498,34.5116,130500.0
2007-12-14 13:15:00,50.53,50.53,50.43,50.45,134100.0,34.5116,34.5116,34.4433,34.457,134100.0
2007-12-14 13:20:00,50.44,50.48,50.4,50.47,223500.0,34.4502,34.4775,34.4229,34.4707,223500.0
2007-12-14 13:25:00,50.47,50.61,50.47,50.6,453600.0,34.4707,34.5663,34.4707,34.5595,453600.0
2007-12-14 13:30:00,50.6,50.61,50.51,50.55,332400.0,34.5595,34.5663,34.498,34.5253,332400.0
2007-12-14 13:35:00,50.56,50.56,50.49,50.54,208200.0,34.5321,34.5321,34.4843,34.5185,208200.0
2007-12-14 13:40:00,50.53,50.53,50.45,50.5,122400.0,34.5116,34.5116,34.457,34.4912,122400.0
2007-12-14 13:45:00,50.48,50.52,50.43,50.51,185400.0,34.4775,34.5048,34.4433,34.498,185400.0
2007-12-14 13:50:00,50.52,50.54,50.46,50.48,355800.0,34.5048,34.5185,34.4638,34.4775,355800.0
2007-12-14 13:55:00,50.48,50.53,50.45,50.49,366300.0,34.4775,34.5116,34.457,34.4843,366300.0
2007-12-14 14:00:00,50.5,50.5,50.39,50.39,748500.0,34.4912,34.4912,34.416,34.416,748500.0
2007-12-14 14:05:00,50.39,50.39,50.32,50.36,697800.0,34.416,34.416,34.3682,34.3955,697800.0
2007-12-14 14:10:00,50.37,50.42,50.36,50.39,663000.0,34.4024,34.4365,34.3955,34.416,663000.0
2007-12-14 14:15:00,50.38,50.41,50.32,50.37,268800.0,34.4092,34.4297,34.3682,34.4024,268800.0
2007-12-14 14:20:00,50.37,50.43,50.37,50.4,320400.0,34.4024,34.4433,34.4024,34.4229,320400.0
2007-12-14 14:25:00,50.4,50.45,50.39,50.43,789000.0,34.4229,34.457,34.416,34.4433,789000.0
2007-12-14 14:30:00,50.42,50.42,50.37,50.37,459600.0,34.4365,34.4365,34.4024,34.4024,459600.0
2007-12-14 14:35:00,50.37,50.42,50.36,50.41,121500.0,34.4024,34.4365,34.3955,34.4297,121500.0
2007-12-14 14:40:00,50.41,50.47,50.39,50.41,245100.0,34.4297,34.4707,34.416,34.4297,245100.0
2007-12-14 14:45:00,50.41,50.43,50.3,50.32,237600.0,34.4297,34.4433,34.3546,34.3682,237600.0
2007-12-14 14:50:00,50.32,50.34,50.23,50.31,497400.0,34.3682,34.3819,34.3067,34.3614,497400.0
2007-12-14 14:55:00,50.31,50.34,50.13,50.14,469200.0,34.3614,34.3819,34.2384,34.2453,469200.0
2007-12-14 15:00:00,50.14,50.4,50.07,50.07,933300.0,34.2453,34.4229,34.1975,34.1975,933300.0
2007-12-14 15:05:00,50.07,50.19,50.06,50.17,498600.0,34.1975,34.2794,34.1906,34.2658,498600.0
2007-12-14 15:10:00,50.18,50.2,50.12,50.17,391200.0,34.2726,34.2863,34.2316,34.2658,391200.0
2007-12-14 15:15:00,50.17,50.18,49.96,49.97,924300.0,34.2658,34.2726,34.1223,34.1292,924300.0
2007-12-14 15:20:00,49.96,50.12,49.94,50.12,960600.0,34.1223,34.2316,34.1087,34.2316,960600.0
2007-12-14 15:25:00,50.12,50.17,50.09,50.14,732900.0,34.2316,34.2658,34.2111,34.2453,732900.0
2007-12-14 15:30:00,50.13,50.26,50.09,50.21,931800.0,34.2384,34.3272,34.2111,34.2931,931800.0
2007-12-14 15:35:00,50.22,50.33,50.17,50.2,771300.0,34.2999,34.375,34.2658,34.2863,771300.0
2007-12-14 15:40:00,50.2,50.23,50.08,50.12,1069800.0,34.2863,34.3067,34.2043,34.2316,1069800.0
2007-12-14 15:45:00,50.13,50.25,50.12,50.18,879000.0,34.2384,34.3204,34.2316,34.2726,879000.0
2007-12-14 15:50:00,50.18,50.2,50.02,50.02,1316400.0,34.2726,34.2863,34.1633,34.1633,1316400.0
2007-12-14 15:55:00,50.02,50.19,50.02,50.12,1854000.0,34.1633,34.2794,34.1633,34.2316,1854000.0
2007-12-17 09:30:00,49.12,49.2,49.02,49.03,728700.0,33.5486,33.6033,33.4803,33.4872,728700.0
2007-12-17 09:35:00,49.03,49.09,48.98,49.02,903900.0,33.4872,33.5281,33.453,33.4803,903900.0
2007-12-17 09:40:00,49.02,49.11,49.02,49.05,594000.0,33.4803,33.5418,33.4803,33.5008,594000.0
2007-12-17 09:45:00,49.05,49.05,48.92,48.98,1188900.0,33.5008,33.5008,33.412,33.453,1188900.0
2007-12-17 09:50:00,48.98,49.02,48.86,48.88,787200.0,33.453,33.4803,33.371,33.3847,787200.0
2007-12-17 09:55:00,48.88,48.92,48.81,48.81,924000.0,33.3847,33.412,33.3369,33.3369,924000.0
2007-12-17 10:00:00,48.81,48.87,48.78,48.87,1006200.0,33.3369,33.3779,33.3164,33.3779,1006200.0
2007-12-17 10:05:00,48.87,48.88,48.73,48.77,1144200.0,33.3779,33.3847,33.2823,33.3096,1144200.0
2007-12-17 10:10:00,48.77,48.86,48.76,48.81,891000.0,33.3096,33.371,33.3027,33.3369,891000.0
2007-12-17 10:15:00,48.8,48.93,48.77,48.91,906900.0,33.3301,33.4189,33.3096,33.4052,906900.0
2007-12-17 10:20:00,48.91,48.98,48.91,48.92,535500.0,33.4052,33.453,33.4052,33.412,535500.0
2007-12-17 10:25:00,48.92,48.99,48.87,48.9,619500.0,33.412,33.4598,33.3779,33.3984,619500.0
2007-12-17 10:30:00,48.89,48.93,48.83,48.91,561600.0,33.3915,33.4189,33.3506,33.4052,561600.0
2007-12-17 10:35:00,48.91,49.03,48.84,48.97,470700.0,33.4052,33.4872,33.3574,33.4462,470700.0
2007-12-17 10:40:00,48.97,49.0,48.92,48.96,273600.0,33.4462,33.4667,33.412,33.4393,273600.0
2007-12-17 10:45:00,48.96,49.03,48.96,48.99,473400.0,33.4393,33.4872,33.4393,33.4598,473400.0
2007-12-17 10:50:00,48.98,48.99,48.88,48.91,289500.0,33.453,33.4598,33.3847,33.4052,289500.0
2007-12-17 10:55:00,48.91,49.01,48.89,49.0,534000.0,33.4052,33.4735,33.3915,33.4667,534000.0
2007-12-17 11:00:00,48.99,49.13,48.98,49.09,958500.0,33.4598,33.5555,33.453,33.5281,958500.0
2007-12-17 11:05:00,49.09,49.09,49.02,49.04,340200.0,33.5281,33.5281,33.4803,33.494,340200.0
2007-12-17 11:10:00,49.04,49.07,48.92,48.95,860400.0,33.494,33.5145,33.412,33.4325,860400.0
2007-12-17 11:15:00,48.96,48.96,48.91,48.93,288300.0,33.4393,33.4393,33.4052,33.4189,288300.0
2007-12-17 11:20:00,48.92,48.92,48.86,48.89,698700.0,33.412,33.412,33.371,33.3915,698700.0
2007-12-17 11:25:00,48.88,49.03,48.85,48.86,912000.0,33.3847,33.4872,33.3642,33.371,912000.0
2007-12-17 11:30:00,48.86,48.97,48.85,48.85,584100.0,33.371,33.4462,33.3642,33.3642,584100.0
2007-12-17 11:35:00,48.85,48.86,48.74,48.74,445500.0,33.3642,33.371,33.2891,33.2891,445500.0
2007-12-17 11:40:00,48.75,48.79,48.7,48.7,372900.0,33.2959,33.3232,33.2618,33.2618,372900.0
2007-12-17 11:45:00,48.71,48.75,48.7,48.72,427800.0,33.2686,33.2959,33.2618,33.2754,427800.0
2007-12-17 11:50:00,48.72,48.76,48.67,48.75,1340400.0,33.2754,33.3027,33.2413,33.2959,1340400.0
2007-12-17 11:55:00,48.75,48.76,48.69,48.74,269700.0,33.2959,33.3027,33.2549,33.2891,269700.0
2007-12-17 12:00:00,48.74,48.75,48.71,48.71,183000.0,33.2891,33.2959,33.2686,33.2686,183000.0
2007-12-17 12:05:00,48.72,48.77,48.71,48.74,177000.0,33.2754,33.3096,33.2686,33.2891,177000.0
2007-12-17 12:10:00,48.75,48.76,48.71,48.75,194400.0,33.2959,33.3027,33.2686,33.2959,194400.0
2007-12-17 12:15:00,48.75,48.77,48.7,48.75,432900.0,33.2959,33.3096,33.2618,33.2959,432900.0
2007-12-17 12:20:00,48.75,48.77,48.7,48.76,126000.0,33.2959,33.3096,33.2618,33.3027,126000.0
2007-12-17 12:25:00,48.76,48.78,48.75,48.76,135600.0,33.3027,33.3164,33.2959,33.3027,135600.0
2007-12-17 12:30:00,48.75,48.8,48.75,48.78,227400.0,33.2959,33.3301,33.2959,33.3164,227400.0
2007-12-17 12:35:00,48.78,48.81,48.76,48.76,108900.0,33.3164,33.3369,33.3027,33.3027,108900.0
2007-12-17 12:40:00,48.76,48.76,48.66,48.66,198300.0,33.3027,33.3027,33.2344,33.2344,198300.0
2007-12-17 12:45:00,48.66,48.68,48.61,48.65,384600.0,33.2344,33.2481,33.2003,33.2276,384600.0
2007-12-17 12:50:00,48.66,48.69,48.61,48.68,308100.0,33.2344,33.2549,33.2003,33.2481,308100.0
2007-12-17 12:55:00,48.68,48.68,48.66,48.67,234900.0,33.2481,33.2481,33.2344,33.2413,234900.0
2007-12-17 13:00:00,48.68,48.69,48.66,48.67,214800.0,33.2481,33.2549,33.2344,33.2413,214800.0
2007-12-17 13:05:00,48.67,48.69,48.57,48.66,354600.0,33.2413,33.2549,33.173,33.2344,354600.0
2007-12-17 13:10:00,48.65,48.67,48.56,48.56,336000.0,33.2276,33.2413,33.1662,33.1662,336000.0
2007-12-17 13:15:00,48.56,48.56,48.36,48.4,796200.0,33.1662,33.1662,33.0296,33.0569,796200.0
2007-12-17 13:20:00,48.4,48.46,48.38,48.42,1041300.0,33.0569,33.0979,33.0432,33.0705,1041300.0
2007-12-17 13:25:00,48.42,48.46,48.4,48.43,227100.0,33.0705,33.0979,33.0569,33.0774,227100.0
2007-12-17 13:30:00,48.43,48.43,48.4,48.42,282000.0,33.0774,33.0774,33.0569,33.0705,282000.0
2007-12-17 13:35:00,48.42,48.47,48.38,48.42,377100.0,33.0705,33.1047,33.0432,33.0705,377100.0
2007-12-17 13:40:00,48.43,48.44,48.33,48.35,516300.0,33.0774,33.0842,33.0091,33.0227,516300.0
2007-12-17 13:45:00,48.34,48.37,48.28,48.28,404100.0,33.0159,33.0364,32.9749,32.9749,404100.0
2007-12-17 13:50:00,48.29,48.3,48.18,48.2,593100.0,32.9817,32.9886,32.9066,32.9203,593100.0
2007-12-17 13:55:00,48.2,48.28,48.17,48.19,513600.0,32.9203,32.9749,32.8998,32.9134,513600.0
2007-12-17 14:00:00,48.18,48.28,48.16,48.27,1821300.0,32.9066,32.9749,32.893,32.9681,1821300.0
2007-12-17 14:05:00,48.27,48.27,48.19,48.21,409200.0,32.9681,32.9681,32.9134,32.9271,409200.0
2007-12-17 14:10:00,48.2,48.22,48.14,48.17,250500.0,32.9203,32.9339,32.8793,32.8998,250500.0
2007-12-17 14:15:00,48.17,48.2,48.08,48.11,420600.0,32.8998,32.9203,32.8383,32.8588,420600.0
2007-12-17 14:20:00,48.12,48.32,48.11,48.29,573600.0,32.8656,33.0022,32.8588,32.9817,573600.0
2007-12-17 14:25:00,48.28,48.33,48.27,48.33,529200.0,32.9749,33.0091,32.9681,33.0091,529200.0
2007-12-17 14:30:00,48.33,48.42,48.32,48.41,309900.0,33.0091,33.0705,33.0022,33.0637,309900.0
2007-12-17 14:35:00,48.4,48.42,48.29,48.34,644400.0,33.0569,33.0705,32.9817,33.0159,644400.0
2007-12-17 14:40:00,48.34,48.34,48.2,48.21,1049700.0,33.0159,33.0159,32.9203,32.9271,1049700.0
2007-12-17 14:45:00,48.22,48.29,48.2,48.26,293700.0,32.9339,32.9817,32.9203,32.9613,293700.0
2007-12-17 14:50:00,48.25,48.26,48.05,48.05,532500.0,32.9544,32.9613,32.8178,32.8178,532500.0
2007-12-17 14:55:00,48.05,48.08,48.0,48.04,924900.0,32.8178,32.8383,32.7837,32.811,924900.0
2007-12-17 15:00:00,48.04,48.08,47.98,48.0,713100.0,32.811,32.8383,32.77,32.7837,713100.0
2007-12-17 15:05:00,48.0,48.0,47.86,47.88,1542600.0,32.7837,32.7837,32.6881,32.7017,1542600.0
2007-12-17 15:10:00,47.88,48.05,47.88,48.04,1110600.0,32.7017,32.8178,32.7017,32.811,1110600.0
2007-12-17 15:15:00,48.05,48.05,47.92,47.95,2106000.0,32.8178,32.8178,32.729,32.7495,2106000.0
2007-12-17 15:20:00,47.95,47.99,47.87,47.94,782700.0,32.7495,32.7768,32.6949,32.7427,782700.0
2007-12-17 15:25:00,47.94,48.0,47.87,47.94,561900.0,32.7427,32.7837,32.6949,32.7427,561900.0
2007-12-17 15:30:00,47.94,48.07,47.94,48.05,875700.0,32.7427,32.8315,32.7427,32.8178,875700.0
2007-12-17 15:35:00,48.05,48.22,48.0,48.2,2067000.0,32.8178,32.9339,32.7837,32.9203,2067000.0
2007-12-17 15:40:00,48.2,48.2,48.05,48.1,1336500.0,32.9203,32.9203,32.8178,32.852,1336500.0
2007-12-17 15:45:00,48.1,48.1,47.94,47.96,987900.0,32.852,32.852,32.7427,32.7564,987900.0
2007-12-17 15:50:00,47.95,47.97,47.87,47.92,1752900.0,32.7495,32.7632,32.6949,32.729,1752900.0
2007-12-17 15:55:00,47.92,47.94,47.82,47.88,2889300.0,32.729,32.7427,32.6607,32.7017,2889300.0
2007-12-18 09:30:00,49.35,49.39,49.12,49.29,2595600.0,33.7057,33.733,33.5486,33.6647,2595600.0
2007-12-18 09:35:00,49.28,49.35,49.16,49.16,1382700.0,33.6579,33.7057,33.5759,33.5759,1382700.0
2007-12-18 09:40:00,49.16,49.17,49.02,49.03,858000.0,33.5759,33.5828,33.4803,33.4872,858000.0
2007-12-18 09:45:00,49.04,49.25,48.92,49.03,1350000.0,33.494,33.6374,33.412,33.4872,1350000.0
2007-12-18 09:50:00,49.04,49.25,49.02,49.17,1594500.0,33.494,33.6374,33.4803,33.5828,1594500.0
2007-12-18 09:55:00,49.18,49.28,49.1,49.18,1404600.0,33.5896,33.6579,33.535,33.5896,1404600.0
2007-12-18 10:00:00,49.18,49.23,49.13,49.13,1046100.0,33.5896,33.6238,33.5555,33.5555,1046100.0
2007-12-18 10:05:00,49.13,49.16,49.07,49.09,609600.0,33.5555,33.5759,33.5145,33.5281,609600.0
2007-12-18 10:10:00,49.09,49.09,48.9,48.9,746400.0,33.5281,33.5281,33.3984,33.3984,746400.0
2007-12-18 10:15:00,48.9,48.94,48.83,48.89,691200.0,33.3984,33.4257,33.3506,33.3915,691200.0
2007-12-18 10:20:00,48.89,48.99,48.87,48.98,487800.0,33.3915,33.4598,33.3779,33.453,487800.0
2007-12-18 10:25:00,48.99,49.01,48.94,48.96,313500.0,33.4598,33.4735,33.4257,33.4393,313500.0
2007-12-18 10:30:00,48.97,49.01,48.92,48.93,663300.0,33.4462,33.4735,33.412,33.4189,663300.0
2007-12-18 10:35:00,48.92,48.92,48.69,48.72,1203900.0,33.412,33.412,33.2549,33.2754,1203900.0
2007-12-18 10:40:00,48.72,49.17,48.64,48.7,1092600.0,33.2754,33.5828,33.2208,33.2618,1092600.0
2007-12-18 10:45:00,48.7,48.79,48.63,48.78,428400.0,33.2618,33.3232,33.214,33.3164,428400.0
2007-12-18 10:50:00,48.78,48.84,48.73,48.82,573300.0,33.3164,33.3574,33.2823,33.3437,573300.0
2007-12-18 10:55:00,48.82,48.92,48.79,48.89,433500.0,33.3437,33.412,33.3232,33.3915,433500.0
2007-12-18 11:00:00,48.89,48.9,48.8,48.84,605400.0,33.3915,33.3984,33.3301,33.3574,605400.0
2007-12-18 11:05:00,48.83,48.88,48.8,48.81,390900.0,33.3506,33.3847,33.3301,33.3369,390900.0
2007-12-18 11:10:00,48.81,48.81,48.74,48.75,365100.0,33.3369,33.3369,33.2891,33.2959,365100.0
2007-12-18 11:15:00,48.75,48.75,48.69,48.74,779700.0,33.2959,33.2959,33.2549,33.2891,779700.0
2007-12-18 11:20:00,48.74,48.8,48.66,48.67,513000.0,33.2891,33.3301,33.2344,33.2413,513000.0
2007-12-18 11:25:00,48.67,48.72,48.63,48.63,311700.0,33.2413,33.2754,33.214,33.214,311700.0
2007-12-18 11:30:00,48.63,48.63,48.52,48.54,1196400.0,33.214,33.214,33.1388,33.1525,1196400.0
2007-12-18 11:35:00,48.54,48.83,48.53,48.66,382800.0,33.1525,33.3506,33.1457,33.2344,382800.0
2007-12-18 11:40:00,48.67,48.68,48.58,48.59,152400.0,33.2413,33.2481,33.1798,33.1866,152400.0
2007-12-18 11:45:00,48.59,48.6,48.37,48.39,1197000.0,33.1866,33.1935,33.0364,33.05,1197000.0
2007-12-18 11:50:00,48.38,48.41,48.33,48.33,841200.0,33.0432,33.0637,33.0091,33.0091,841200.0
2007-12-18 11:55:00,48.33,48.37,48.16,48.19,1107300.0,33.0091,33.0364,32.893,32.9134,1107300.0
2007-12-18 12:00:00,48.19,48.2,47.91,48.05,2252700.0,32.9134,32.9203,32.7222,32.8178,2252700.0
2007-12-18 12:05:00,48.04,48.2,48.0,48.19,845100.0,32.811,32.9203,32.7837,32.9134,845100.0
2007-12-18 12:10:00,48.19,48.2,47.98,47.99,537600.0,32.9134,32.9203,32.77,32.7768,537600.0
2007-12-18 12:15:00,47.99,48.13,47.97,48.1,699300.0,32.7768,32.8725,32.7632,32.852,699300.0
2007-12-18 12:20:00,48.1,48.21,48.07,48.17,671400.0,32.852,32.9271,32.8315,32.8998,671400.0
2007-12-18 12:25:00,48.17,48.27,48.17,48.21,604800.0,32.8998,32.9681,32.8998,32.9271,604800.0
2007-12-18 12:30:00,48.21,48.25,48.17,48.19,503400.0,32.9271,32.9544,32.8998,32.9134,503400.0
2007-12-18 12:35:00,48.19,48.25,48.14,48.24,686700.0,32.9134,32.9544,32.8793,32.9476,686700.0
2007-12-18 12:40:00,48.25,48.35,48.23,48.28,317400.0,32.9544,33.0227,32.9408,32.9749,317400.0
2007-12-18 12:45:00,48.28,48.45,48.28,48.37,383400.0,32.9749,33.091,32.9749,33.0364,383400.0
2007-12-18 12:50:00,48.38,48.39,48.31,48.33,369000.0,33.0432,33.05,32.9954,33.0091,369000.0
2007-12-18 12:55:00,48.32,48.35,48.27,48.27,176400.0,33.0022,33.0227,32.9681,32.9681,176400.0
2007-12-18 13:00:00,48.27,48.28,48.16,48.21,457200.0,32.9681,32.9749,32.893,32.9271,457200.0
2007-12-18 13:05:00,48.22,48.32,48.21,48.32,181800.0,32.9339,33.0022,32.9271,33.0022,181800.0
2007-12-18 13:10:00,48.31,48.38,48.3,48.37,260400.0,32.9954,33.0432,32.9886,33.0364,260400.0
2007-12-18 13:15:00,48.37,48.47,48.33,48.47,381000.0,33.0364,33.1047,33.0091,33.1047,381000.0
2007-12-18 13:20:00,48.47,48.67,48.46,48.65,795000.0,33.1047,33.2413,33.0979,33.2276,795000.0
2007-12-18 13:25:00,48.65,48.74,48.64,48.65,729600.0,33.2276,33.2891,33.2208,33.2276,729600.0
2007-12-18 13:30:00,48.65,48.68,48.58,48.68,416400.0,33.2276,33.2481,33.1798,33.2481,416400.0
2007-12-18 13:35:00,48.67,48.71,48.6,48.71,375900.0,33.2413,33.2686,33.1935,33.2686,375900.0
2007-12-18 13:40:00,48.71,48.8,48.67,48.69,493500.0,33.2686,33.3301,33.2413,33.2549,493500.0
2007-12-18 13:45:00,48.69,48.8,48.65,48.75,285000.0,33.2549,33.3301,33.2276,33.2959,285000.0
2007-12-18 13:50:00,48.75,48.78,48.7,48.7,194100.0,33.2959,33.3164,33.2618,33.2618,194100.0
2007-12-18 13:55:00,48.69,48.71,48.62,48.68,330600.0,33.2549,33.2686,33.2071,33.2481,330600.0
2007-12-18 14:00:00,48.69,48.8,48.68,48.75,324300.0,33.2549,33.3301,33.2481,33.2959,324300.0
2007-12-18 14:05:00,48.75,48.88,48.66,48.85,574800.0,33.2959,33.3847,33.2344,33.3642,574800.0
2007-12-18 14:10:00,48.85,48.92,48.85,48.89,2050800.0,33.3642,33.412,33.3642,33.3915,2050800.0
2007-12-18 14:15:00,48.89,49.05,48.8,49.01,522000.0,33.3915,33.5008,33.3301,33.4735,522000.0
2007-12-18 14:20:00,49.02,49.05,48.95,48.98,481500.0,33.4803,33.5008,33.4325,33.453,481500.0
2007-12-18 14:25:00,48.98,49.04,48.93,49.03,621600.0,33.453,33.494,33.4189,33.4872,621600.0
2007-12-18 14:30:00,49.02,49.15,49.02,49.14,851700.0,33.4803,33.5691,33.4803,33.5623,851700.0
2007-12-18 14:35:00,49.15,49.16,49.04,49.05,573600.0,33.5691,33.5759,33.494,33.5008,573600.0
2007-12-18 14:40:00,49.05,49.09,48.96,49.0,471900.0,33.5008,33.5281,33.4393,33.4667,471900.0
2007-12-18 14:45:00,49.01,49.03,48.94,49.01,558900.0,33.4735,33.4872,33.4257,33.4735,558900.0
2007-12-18 14:50:00,49.02,49.03,48.96,48.96,625200.0,33.4803,33.4872,33.4393,33.4393,625200.0
2007-12-18 14:55:00,48.96,48.99,48.89,48.91,1071600.0,33.4393,33.4598,33.3915,33.4052,1071600.0
2007-12-18 15:00:00,48.91,49.01,48.88,48.97,755700.0,33.4052,33.4735,33.3847,33.4462,755700.0
2007-12-18 15:05:00,48.97,49.04,48.93,48.94,1009800.0,33.4462,33.494,33.4189,33.4257,1009800.0
2007-12-18 15:10:00,48.93,49.0,48.89,48.94,672300.0,33.4189,33.4667,33.3915,33.4257,672300.0
2007-12-18 15:15:00,48.94,49.08,48.94,49.03,1076100.0,33.4257,33.5213,33.4257,33.4872,1076100.0
2007-12-18 15:20:00,49.03,49.08,48.93,48.98,728400.0,33.4872,33.5213,33.4189,33.453,728400.0
2007-12-18 15:25:00,48.97,49.1,48.97,49.02,742200.0,33.4462,33.535,33.4462,33.4803,742200.0
2007-12-18 15:30:00,49.02,49.1,48.97,49.07,822600.0,33.4803,33.535,33.4462,33.5145,822600.0
2007-12-18 15:35:00,49.07,49.2,49.04,49.2,825600.0,33.5145,33.6033,33.494,33.6033,825600.0
2007-12-18 15:40:00,49.2,49.25,49.16,49.2,1351200.0,33.6033,33.6374,33.5759,33.6033,1351200.0
2007-12-18 15:45:00,49.19,49.24,49.06,49.09,1332600.0,33.5964,33.6306,33.5076,33.5281,1332600.0
2007-12-18 15:50:00,49.08,49.09,48.2,49.07,775200.0,33.5213,33.5281,32.9203,33.5145,775200.0
2007-12-18 15:55:00,49.07,49.11,48.92,49.01,1144200.0,33.5145,33.5418,33.412,33.4735,1144200.0
2007-12-19 09:30:00,49.18,49.33,49.18,49.25,981000.0,33.5896,33.6921,33.5896,33.6374,981000.0
2007-12-19 09:35:00,49.24,49.25,49.12,49.16,887700.0,33.6306,33.6374,33.5486,33.5759,887700.0
2007-12-19 09:40:00,49.15,49.26,49.14,49.25,518700.0,33.5691,33.6442,33.5623,33.6374,518700.0
2007-12-19 09:45:00,49.25,49.44,49.24,49.42,1034400.0,33.6374,33.7672,33.6306,33.7535,1034400.0
2007-12-19 09:50:00,49.42,49.5,49.4,49.47,871500.0,33.7535,33.8082,33.7399,33.7877,871500.0
2007-12-19 09:55:00,49.49,49.53,49.35,49.43,757800.0,33.8013,33.8287,33.7057,33.7604,757800.0
2007-12-19 10:00:00,49.43,49.5,49.2,49.48,1653000.0,33.7604,33.8082,33.6033,33.7945,1653000.0
2007-12-19 10:05:00,49.47,49.61,49.46,49.58,751800.0,33.7877,33.8833,33.7808,33.8628,751800.0
2007-12-19 10:10:00,49.58,49.59,49.48,49.49,579600.0,33.8628,33.8696,33.7945,33.8013,579600.0
2007-12-19 10:15:00,49.49,49.52,49.41,49.45,613800.0,33.8013,33.8218,33.7467,33.774,613800.0
2007-12-19 10:20:00,49.45,49.5,49.45,49.48,660300.0,33.774,33.8082,33.774,33.7945,660300.0
2007-12-19 10:25:00,49.48,49.55,49.43,49.54,761700.0,33.7945,33.8423,33.7604,33.8355,761700.0
2007-12-19 10:30:00,49.54,49.63,49.49,49.61,693000.0,33.8355,33.897,33.8013,33.8833,693000.0
2007-12-19 10:35:00,49.61,49.65,49.56,49.63,555600.0,33.8833,33.9106,33.8491,33.897,555600.0
2007-12-19 10:40:00,49.63,49.66,49.55,49.66,493800.0,33.897,33.9174,33.8423,33.9174,493800.0
2007-12-19 10:45:00,49.66,49.77,49.66,49.73,1235400.0,33.9174,33.9926,33.9174,33.9653,1235400.0
2007-12-19 10:50:00,49.72,49.74,49.68,49.7,895800.0,33.9584,33.9721,33.9311,33.9448,895800.0
2007-12-19 10:55:00,49.7,49.71,49.63,49.65,465600.0,33.9448,33.9516,33.897,33.9106,465600.0
2007-12-19 11:00:00,49.65,49.67,49.62,49.64,387900.0,33.9106,33.9243,33.8901,33.9038,387900.0
2007-12-19 11:05:00,49.64,49.67,49.62,49.64,560700.0,33.9038,33.9243,33.8901,33.9038,560700.0
2007-12-19 11:10:00,49.64,49.67,49.57,49.57,1161300.0,33.9038,33.9243,33.856,33.856,1161300.0
2007-12-19 11:15:00,49.57,49.57,49.46,49.46,441000.0,33.856,33.856,33.7808,33.7808,441000.0
2007-12-19 11:20:00,49.47,49.5,49.26,49.34,646800.0,33.7877,33.8082,33.6442,33.6989,646800.0
2007-12-19 11:25:00,49.34,49.35,49.21,49.21,562500.0,33.6989,33.7057,33.6101,33.6101,562500.0
2007-12-19 11:30:00,49.21,49.27,49.16,49.25,694500.0,33.6101,33.6511,33.5759,33.6374,694500.0
2007-12-19 11:35:00,49.25,49.37,49.25,49.37,462000.0,33.6374,33.7194,33.6374,33.7194,462000.0
2007-12-19 11:40:00,49.38,49.38,49.31,49.37,209700.0,33.7262,33.7262,33.6784,33.7194,209700.0
2007-12-19 11:45:00,49.38,49.38,49.33,49.34,211200.0,33.7262,33.7262,33.6921,33.6989,211200.0
2007-12-19 11:50:00,49.34,49.73,49.18,49.27,942600.0,33.6989,33.9653,33.5896,33.6511,942600.0
2007-12-19 11:55:00,49.27,49.27,49.11,49.14,627300.0,33.6511,33.6511,33.5418,33.5623,627300.0
2007-12-19 12:00:00,49.14,49.3,49.12,49.29,632700.0,33.5623,33.6716,33.5486,33.6647,632700.0
2007-12-19 12:05:00,49.29,49.3,49.25,49.29,151800.0,33.6647,33.6716,33.6374,33.6647,151800.0
2007-12-19 12:10:00,49.29,49.44,49.29,49.44,220500.0,33.6647,33.7672,33.6647,33.7672,220500.0
2007-12-19 12:15:00,49.44,49.45,49.3,49.31,171300.0,33.7672,33.774,33.6716,33.6784,171300.0
2007-12-19 12:20:00,49.3,49.48,49.3,49.47,274200.0,33.6716,33.7945,33.6716,33.7877,274200.0
2007-12-19 12:25:00,49.45,49.48,49.42,49.46,219900.0,33.774,33.7945,33.7535,33.7808,219900.0
2007-12-19 12:30:00,49.46,49.46,49.3,49.33,481800.0,33.7808,33.7808,33.6716,33.6921,481800.0
2007-12-19 12:35:00,49.33,49.39,49.33,49.38,238800.0,33.6921,33.733,33.6921,33.7262,238800.0
2007-12-19 12:40:00,49.37,49.37,49.22,49.27,525000.0,33.7194,33.7194,33.6169,33.6511,525000.0
2007-12-19 12:45:00,49.26,49.34,49.24,49.33,379500.0,33.6442,33.6989,33.6306,33.6921,379500.0
2007-12-19 12:50:00,49.33,49.39,49.32,49.39,177600.0,33.6921,33.733,33.6852,33.733,177600.0
2007-12-19 12:55:00,49.39,49.4,49.31,49.34,246300.0,33.733,33.7399,33.6784,33.6989,246300.0
2007-12-19 13:00:00,49.34,49.43,49.16,49.21,490800.0,33.6989,33.7604,33.5759,33.6101,490800.0
2007-12-19 13:05:00,49.22,49.34,49.21,49.29,222000.0,33.6169,33.6989,33.6101,33.6647,222000.0
2007-12-19 13:10:00,49.29,49.33,49.25,49.32,275100.0,33.6647,33.6921,33.6374,33.6852,275100.0
2007-12-19 13:15:00,49.32,49.35,49.25,49.27,183000.0,33.6852,33.7057,33.6374,33.6511,183000.0
2007-12-19 13:20:00,49.26,49.27,49.18,49.23,177300.0,33.6442,33.6511,33.5896,33.6238,177300.0
2007-12-19 13:25:00,49.23,49.26,49.09,49.16,574800.0,33.6238,33.6442,33.5281,33.5759,574800.0
2007-12-19 13:30:00,49.16,49.18,49.11,49.12,509400.0,33.5759,33.5896,33.5418,33.5486,509400.0
2007-12-19 13:35:00,49.13,49.26,49.11,49.24,229800.0,33.5555,33.6442,33.5418,33.6306,229800.0
2007-12-19 13:40:00,49.25,49.27,49.21,49.26,210900.0,33.6374,33.6511,33.6101,33.6442,210900.0
2007-12-19 13:45:00,49.25,49.25,49.0,49.1,506400.0,33.6374,33.6374,33.4667,33.535,506400.0
2007-12-19 13:50:00,49.1,49.14,49.02,49.14,245400.0,33.535,33.5623,33.4803,33.5623,245400.0
2007-12-19 13:55:00,49.14,49.17,49.12,49.14,270900.0,33.5623,33.5828,33.5486,33.5623,270900.0
2007-12-19 14:00:00,49.14,49.32,49.11,49.27,440100.0,33.5623,33.6852,33.5418,33.6511,440100.0
2007-12-19 14:05:00,49.28,49.33,49.25,49.29,292800.0,33.6579,33.6921,33.6374,33.6647,292800.0
2007-12-19 14:10:00,49.29,49.48,49.25,49.46,685200.0,33.6647,33.7945,33.6374,33.7808,685200.0
2007-12-19 14:15:00,49.46,49.55,49.46,49.49,712800.0,33.7808,33.8423,33.7808,33.8013,712800.0
2007-12-19 14:20:00,49.48,49.61,49.47,49.59,2067600.0,33.7945,33.8833,33.7877,33.8696,2067600.0
2007-12-19 14:25:00,49.59,49.67,49.55,49.59,946200.0,33.8696,33.9243,33.8423,33.8696,946200.0
2007-12-19 14:30:00,49.58,49.64,49.53,49.53,517500.0,33.8628,33.9038,33.8287,33.8287,517500.0
2007-12-19 14:35:00,49.53,49.67,49.51,49.55,1674600.0,33.8287,33.9243,33.815,33.8423,1674600.0
2007-12-19 14:40:00,49.55,49.63,49.53,49.62,262200.0,33.8423,33.897,33.8287,33.8901,262200.0
2007-12-19 14:45:00,49.62,49.66,49.58,49.66,318000.0,33.8901,33.9174,33.8628,33.9174,318000.0
2007-12-19 14:50:00,49.66,49.71,49.63,49.63,443400.0,33.9174,33.9516,33.897,33.897,443400.0
2007-12-19 14:55:00,49.63,49.67,49.52,49.53,614700.0,33.897,33.9243,33.8218,33.8287,614700.0
2007-12-19 15:00:00,49.53,49.62,49.46,49.62,548100.0,33.8287,33.8901,33.7808,33.8901,548100.0
2007-12-19 15:05:00,49.63,49.63,49.45,49.51,511500.0,33.897,33.897,33.774,33.815,511500.0
2007-12-19 15:10:00,49.52,49.64,49.52,49.62,373500.0,33.8218,33.9038,33.8218,33.8901,373500.0
2007-12-19 15:15:00,49.62,49.68,49.59,49.63,275400.0,33.8901,33.9311,33.8696,33.897,275400.0
2007-12-19 15:20:00,49.63,49.66,49.47,49.51,1059900.0,33.897,33.9174,33.7877,33.815,1059900.0
2007-12-19 15:25:00,49.51,49.56,49.44,49.51,618900.0,33.815,33.8491,33.7672,33.815,618900.0
2007-12-19 15:30:00,49.51,49.58,49.44,49.56,324600.0,33.815,33.8628,33.7672,33.8491,324600.0
2007-12-19 15:35:00,49.55,49.64,49.55,49.63,287700.0,33.8423,33.9038,33.8423,33.897,287700.0
2007-12-19 15:40:00,49.63,49.63,49.52,49.56,612900.0,33.897,33.897,33.8218,33.8491,612900.0
2007-12-19 15:45:00,49.56,49.58,49.47,49.49,535500.0,33.8491,33.8628,33.7877,33.8013,535500.0
2007-12-19 15:50:00,49.49,49.53,49.4,49.4,979500.0,33.8013,33.8287,33.7399,33.7399,979500.0
2007-12-19 15:55:00,49.41,49.42,49.34,49.35,824700.0,33.7467,33.7535,33.6989,33.7057,824700.0
2007-12-20 09:30:00,49.71,49.82,49.7,49.73,743700.0,33.9516,34.0267,33.9448,33.9653,743700.0
2007-12-20 09:35:00,49.72,49.86,49.7,49.85,571500.0,33.9584,34.054,33.9448,34.0472,571500.0
2007-12-20 09:40:00,49.85,49.85,49.78,49.8,1323600.0,34.0472,34.0472,33.9994,34.0131,1323600.0
2007-12-20 09:45:00,49.8,49.8,49.71,49.76,406200.0,34.0131,34.0131,33.9516,33.9857,406200.0
2007-12-20 09:50:00,49.74,49.75,49.67,49.69,666000.0,33.9721,33.9789,33.9243,33.9379,666000.0
2007-12-20 09:55:00,49.7,49.71,49.61,49.62,781500.0,33.9448,33.9516,33.8833,33.8901,781500.0
2007-12-20 10:00:00,49.62,49.68,49.53,49.53,1135800.0,33.8901,33.9311,33.8287,33.8287,1135800.0
2007-12-20 10:05:00,49.53,49.63,49.46,49.61,685200.0,33.8287,33.897,33.7808,33.8833,685200.0
2007-12-20 10:10:00,49.61,49.61,49.51,49.52,443400.0,33.8833,33.8833,33.815,33.8218,443400.0
2007-12-20 10:15:00,49.51,49.52,49.3,49.34,888900.0,33.815,33.8218,33.6716,33.6989,888900.0
2007-12-20 10:20:00,49.33,49.46,49.33,49.43,422100.0,33.6921,33.7808,33.6921,33.7604,422100.0
2007-12-20 10:25:00,49.42,49.47,49.36,49.38,430500.0,33.7535,33.7877,33.7125,33.7262,430500.0
2007-12-20 10:30:00,49.38,49.47,49.36,49.43,629400.0,33.7262,33.7877,33.7125,33.7604,629400.0
2007-12-20 10:35:00,49.42,49.53,49.41,49.45,521400.0,33.7535,33.8287,33.7467,33.774,521400.0
2007-12-20 10:40:00,49.45,49.52,49.44,49.52,443700.0,33.774,33.8218,33.7672,33.8218,443700.0
2007-12-20 10:45:00,49.51,49.59,49.5,49.54,539700.0,33.815,33.8696,33.8082,33.8355,539700.0
2007-12-20 10:50:00,49.54,49.54,49.4,49.41,557700.0,33.8355,33.8355,33.7399,33.7467,557700.0
2007-12-20 10:55:00,49.41,49.42,49.3,49.35,644400.0,33.7467,33.7535,33.6716,33.7057,644400.0
2007-12-20 11:00:00,49.35,49.36,49.27,49.32,408300.0,33.7057,33.7125,33.6511,33.6852,408300.0
2007-12-20 11:05:00,49.33,49.38,49.28,49.33,409500.0,33.6921,33.7262,33.6579,33.6921,409500.0
2007-12-20 11:10:00,49.33,49.36,49.31,49.34,212700.0,33.6921,33.7125,33.6784,33.6989,212700.0
2007-12-20 11:15:00,49.33,49.37,49.3,49.33,376800.0,33.6921,33.7194,33.6716,33.6921,376800.0
2007-12-20 11:20:00,49.33,49.36,49.21,49.24,355500.0,33.6921,33.7125,33.6101,33.6306,355500.0
2007-12-20 11:25:00,49.24,49.33,49.24,49.32,212100.0,33.6306,33.6921,33.6306,33.6852,212100.0
2007-12-20 11:30:00,49.33,49.34,49.24,49.27,222000.0,33.6921,33.6989,33.6306,33.6511,222000.0
2007-12-20 11:35:00,49.27,49.31,49.26,49.27,98400.0,33.6511,33.6784,33.6442,33.6511,98400.0
2007-12-20 11:40:00,49.27,49.29,49.23,49.25,272100.0,33.6511,33.6647,33.6238,33.6374,272100.0
2007-12-20 11:45:00,49.26,49.3,49.18,49.19,225600.0,33.6442,33.6716,33.5896,33.5964,225600.0
2007-12-20 11:50:00,49.19,49.21,49.16,49.2,205500.0,33.5964,33.6101,33.5759,33.6033,205500.0
2007-12-20 11:55:00,49.2,49.25,49.19,49.23,219000.0,33.6033,33.6374,33.5964,33.6238,219000.0
2007-12-20 12:00:00,49.22,49.23,49.09,49.13,636600.0,33.6169,33.6238,33.5281,33.5555,636600.0
2007-12-20 12:05:00,49.12,49.21,49.12,49.19,126900.0,33.5486,33.6101,33.5486,33.5964,126900.0
2007-12-20 12:10:00,49.19,49.25,49.18,49.19,164700.0,33.5964,33.6374,33.5896,33.5964,164700.0
2007-12-20 12:15:00,49.19,49.28,49.19,49.26,242700.0,33.5964,33.6579,33.5964,33.6442,242700.0
2007-12-20 12:20:00,49.26,49.31,49.21,49.3,341400.0,33.6442,33.6784,33.6101,33.6716,341400.0
2007-12-20 12:25:00,49.31,49.36,49.17,49.34,200400.0,33.6784,33.7125,33.5828,33.6989,200400.0
2007-12-20 12:30:00,49.34,49.36,49.26,49.3,160200.0,33.6989,33.7125,33.6442,33.6716,160200.0
2007-12-20 12:35:00,49.3,49.31,49.17,49.25,130500.0,33.6716,33.6784,33.5828,33.6374,130500.0
2007-12-20 12:40:00,49.24,49.25,49.15,49.18,483900.0,33.6306,33.6374,33.5691,33.5896,483900.0
2007-12-20 12:45:00,49.18,49.23,49.13,49.22,474900.0,33.5896,33.6238,33.5555,33.6169,474900.0
2007-12-20 12:50:00,49.23,49.25,49.18,49.22,280200.0,33.6238,33.6374,33.5896,33.6169,280200.0
2007-12-20 12:55:00,49.21,49.25,49.18,49.24,215700.0,33.6101,33.6374,33.5896,33.6306,215700.0
2007-12-20 13:00:00,49.23,49.26,49.22,49.26,179400.0,33.6238,33.6442,33.6169,33.6442,179400.0
2007-12-20 13:05:00,49.26,49.27,49.22,49.23,163800.0,33.6442,33.6511,33.6169,33.6238,163800.0
2007-12-20 13:10:00,49.23,49.25,49.22,49.22,104400.0,33.6238,33.6374,33.6169,33.6169,104400.0
2007-12-20 13:15:00,49.22,49.31,49.22,49.31,440100.0,33.6169,33.6784,33.6169,33.6784,440100.0
2007-12-20 13:20:00,49.3,49.48,49.3,49.41,855600.0,33.6716,33.7945,33.6716,33.7467,855600.0
2007-12-20 13:25:00,49.41,49.44,49.38,49.38,326700.0,33.7467,33.7672,33.7262,33.7262,326700.0
2007-12-20 13:30:00,49.38,49.43,49.38,49.41,372900.0,33.7262,33.7604,33.7262,33.7467,372900.0
2007-12-20 13:35:00,49.41,49.45,49.39,49.43,273000.0,33.7467,33.774,33.733,33.7604,273000.0
2007-12-20 13:40:00,49.43,49.43,49.31,49.35,483600.0,33.7604,33.7604,33.6784,33.7057,483600.0
2007-12-20 13:45:00,49.35,49.36,49.33,49.35,155400.0,33.7057,33.7125,33.6921,33.7057,155400.0
2007-12-20 13:50:00,49.36,49.46,49.36,49.46,268800.0,33.7125,33.7808,33.7125,33.7808,268800.0
2007-12-20 13:55:00,49.46,49.47,49.41,49.47,294600.0,33.7808,33.7877,33.7467,33.7877,294600.0
2007-12-20 14:00:00,49.46,49.48,49.39,49.43,495300.0,33.7808,33.7945,33.733,33.7604,495300.0
2007-12-20 14:05:00,49.43,49.49,49.42,49.43,453300.0,33.7604,33.8013,33.7535,33.7604,453300.0
2007-12-20 14:10:00,49.43,49.53,49.41,49.47,735900.0,33.7604,33.8287,33.7467,33.7877,735900.0
2007-12-20 14:15:00,49.47,49.57,49.47,49.56,646500.0,33.7877,33.856,33.7877,33.8491,646500.0
2007-12-20 14:20:00,49.56,49.61,49.54,49.55,484200.0,33.8491,33.8833,33.8355,33.8423,484200.0
2007-12-20 14:25:00,49.55,49.63,49.53,49.62,663600.0,33.8423,33.897,33.8287,33.8901,663600.0
2007-12-20 14:30:00,49.61,49.66,49.58,49.65,941100.0,33.8833,33.9174,33.8628,33.9106,941100.0
2007-12-20 14:35:00,49.65,49.75,49.64,49.7,1299600.0,33.9106,33.9789,33.9038,33.9448,1299600.0
2007-12-20 14:40:00,49.7,49.73,49.66,49.69,1119900.0,33.9448,33.9653,33.9174,33.9379,1119900.0
2007-12-20 14:45:00,49.69,49.71,49.6,49.63,524700.0,33.9379,33.9516,33.8765,33.897,524700.0
2007-12-20 14:50:00,49.65,49.73,49.64,49.68,1249500.0,33.9106,33.9653,33.9038,33.9311,1249500.0
2007-12-20 14:55:00,49.68,49.7,49.64,49.7,272700.0,33.9311,33.9448,33.9038,33.9448,272700.0
2007-12-20 15:00:00,49.69,49.7,49.47,49.48,658500.0,33.9379,33.9448,33.7877,33.7945,658500.0
2007-12-20 15:05:00,49.47,49.7,49.46,49.49,588600.0,33.7877,33.9448,33.7808,33.8013,588600.0
2007-12-20 15:10:00,49.5,49.59,49.5,49.56,1470000.0,33.8082,33.8696,33.8082,33.8491,1470000.0
2007-12-20 15:15:00,49.57,49.72,49.49,49.5,974400.0,33.856,33.9584,33.8013,33.8082,974400.0
2007-12-20 15:20:00,49.5,49.57,49.45,49.55,616800.0,33.8082,33.856,33.774,33.8423,616800.0
2007-12-20 15:25:00,49.56,49.58,49.42,49.44,603000.0,33.8491,33.8628,33.7535,33.7672,603000.0
2007-12-20 15:30:00,49.44,49.48,49.36,49.42,297000.0,33.7672,33.7945,33.7125,33.7535,297000.0
2007-12-20 15:35:00,49.42,49.7,49.41,49.5,413400.0,33.7535,33.9448,33.7467,33.8082,413400.0
2007-12-20 15:40:00,49.5,49.54,49.46,49.53,594300.0,33.8082,33.8355,33.7808,33.8287,594300.0
2007-12-20 15:45:00,49.53,49.61,49.5,49.61,576900.0,33.8287,33.8833,33.8082,33.8833,576900.0
2007-12-20 15:50:00,49.6,49.62,49.54,49.55,491700.0,33.8765,33.8901,33.8355,33.8423,491700.0
2007-12-20 15:55:00,49.53,49.6,49.51,49.58,585000.0,33.8287,33.8765,33.815,33.8628,585000.0
2007-12-21 09:30:00,50.47,50.58,50.37,50.48,1014300.0,34.4707,34.5458,34.4024,34.4775,1014300.0
2007-12-21 09:35:00,50.48,50.52,50.41,50.48,1133100.0,34.4775,34.5048,34.4297,34.4775,1133100.0
2007-12-21 09:40:00,50.47,50.53,50.46,50.53,1002600.0,34.4707,34.5116,34.4638,34.5116,1002600.0
2007-12-21 09:45:00,50.53,50.62,50.52,50.58,1172700.0,34.5116,34.5731,34.5048,34.5458,1172700.0
2007-12-21 09:50:00,50.58,50.58,50.48,50.52,528000.0,34.5458,34.5458,34.4775,34.5048,528000.0
2007-12-21 09:55:00,50.52,50.52,50.47,50.47,1232700.0,34.5048,34.5048,34.4707,34.4707,1232700.0
2007-12-21 10:00:00,50.48,50.56,50.47,50.56,1073700.0,34.4775,34.5321,34.4707,34.5321,1073700.0
2007-12-21 10:05:00,50.56,50.6,50.52,50.57,1172400.0,34.5321,34.5595,34.5048,34.539,1172400.0
2007-12-21 10:10:00,50.57,50.68,50.56,50.63,1529700.0,34.539,34.6141,34.5321,34.5799,1529700.0
2007-12-21 10:15:00,50.63,50.69,50.62,50.66,771600.0,34.5799,34.6209,34.5731,34.6004,771600.0
2007-12-21 10:20:00,50.66,50.72,50.66,50.71,804300.0,34.6004,34.6414,34.6004,34.6346,804300.0
2007-12-21 10:25:00,50.71,50.73,50.7,50.72,448200.0,34.6346,34.6482,34.6278,34.6414,448200.0
2007-12-21 10:30:00,50.72,50.76,50.5,50.73,1125300.0,34.6414,34.6687,34.4912,34.6482,1125300.0
2007-12-21 10:35:00,50.73,50.79,50.72,50.79,1411500.0,34.6482,34.6892,34.6414,34.6892,1411500.0
2007-12-21 10:40:00,50.79,50.8,50.63,50.79,1125000.0,34.6892,34.6961,34.5799,34.6892,1125000.0
2007-12-21 10:45:00,50.79,50.86,50.75,50.75,960600.0,34.6892,34.737,34.6619,34.6619,960600.0
2007-12-21 10:50:00,50.75,50.78,50.71,50.77,520500.0,34.6619,34.6824,34.6346,34.6756,520500.0
2007-12-21 10:55:00,50.77,50.82,50.76,50.78,465900.0,34.6756,34.7097,34.6687,34.6824,465900.0
2007-12-21 11:00:00,50.77,50.85,50.76,50.83,573900.0,34.6756,34.7302,34.6687,34.7165,573900.0
2007-12-21 11:05:00,50.83,50.89,50.81,50.89,905100.0,34.7165,34.7575,34.7029,34.7575,905100.0
2007-12-21 11:10:00,50.9,50.92,50.86,50.88,768600.0,34.7644,34.778,34.737,34.7507,768600.0
2007-12-21 11:15:00,50.88,50.89,50.84,50.86,257400.0,34.7507,34.7575,34.7234,34.737,257400.0
2007-12-21 11:20:00,50.86,50.88,50.84,50.85,427200.0,34.737,34.7507,34.7234,34.7302,427200.0
2007-12-21 11:25:00,50.85,50.85,50.83,50.83,250800.0,34.7302,34.7302,34.7165,34.7165,250800.0
2007-12-21 11:30:00,50.84,50.85,50.8,50.84,155700.0,34.7234,34.7302,34.6961,34.7234,155700.0
2007-12-21 11:35:00,50.83,50.85,50.8,50.82,139500.0,34.7165,34.7302,34.6961,34.7097,139500.0
2007-12-21 11:40:00,50.82,50.83,50.77,50.78,186600.0,34.7097,34.7165,34.6756,34.6824,186600.0
2007-12-21 11:45:00,50.79,50.83,50.77,50.8,148200.0,34.6892,34.7165,34.6756,34.6961,148200.0
2007-12-21 11:50:00,50.79,50.84,50.77,50.8,303000.0,34.6892,34.7234,34.6756,34.6961,303000.0
2007-12-21 11:55:00,50.79,50.84,50.79,50.8,753000.0,34.6892,34.7234,34.6892,34.6961,753000.0
2007-12-21 12:00:00,50.8,50.85,50.8,50.83,614100.0,34.6961,34.7302,34.6961,34.7165,614100.0
2007-12-21 12:05:00,50.82,50.86,50.79,50.79,400800.0,34.7097,34.737,34.6892,34.6892,400800.0
2007-12-21 12:10:00,50.79,50.8,50.75,50.76,219300.0,34.6892,34.6961,34.6619,34.6687,219300.0
2007-12-21 12:15:00,50.75,50.81,50.75,50.8,293100.0,34.6619,34.7029,34.6619,34.6961,293100.0
2007-12-21 12:20:00,50.81,50.85,50.8,50.84,513900.0,34.7029,34.7302,34.6961,34.7234,513900.0
2007-12-21 12:25:00,50.84,50.86,50.83,50.86,206400.0,34.7234,34.737,34.7165,34.737,206400.0
2007-12-21 12:30:00,50.86,50.86,50.82,50.82,194700.0,34.737,34.737,34.7097,34.7097,194700.0
2007-12-21 12:35:00,50.82,50.85,50.81,50.83,87600.0,34.7097,34.7302,34.7029,34.7165,87600.0
2007-12-21 12:40:00,50.83,50.85,50.82,50.83,106500.0,34.7165,34.7302,34.7097,34.7165,106500.0
2007-12-21 12:45:00,50.83,50.84,50.82,50.82,87600.0,34.7165,34.7234,34.7097,34.7097,87600.0
2007-12-21 12:50:00,50.82,50.84,50.78,50.79,159900.0,34.7097,34.7234,34.6824,34.6892,159900.0
2007-12-21 12:55:00,50.79,50.81,50.72,50.73,252000.0,34.6892,34.7029,34.6414,34.6482,252000.0
2007-12-21 13:00:00,50.73,50.75,50.7,50.7,295800.0,34.6482,34.6619,34.6278,34.6278,295800.0
2007-12-21 13:05:00,50.7,50.75,50.68,50.73,291600.0,34.6278,34.6619,34.6141,34.6482,291600.0
2007-12-21 13:10:00,50.74,50.76,50.73,50.76,77400.0,34.6551,34.6687,34.6482,34.6687,77400.0
2007-12-21 13:15:00,50.76,50.76,50.72,50.74,119700.0,34.6687,34.6687,34.6414,34.6551,119700.0
2007-12-21 13:20:00,50.75,50.79,50.75,50.78,107400.0,34.6619,34.6892,34.6619,34.6824,107400.0
2007-12-21 13:25:00,50.78,50.79,50.73,50.74,138300.0,34.6824,34.6892,34.6482,34.6551,138300.0
2007-12-21 13:30:00,50.75,50.76,50.72,50.74,129900.0,34.6619,34.6687,34.6414,34.6551,129900.0
2007-12-21 13:35:00,50.74,50.78,50.73,50.76,168000.0,34.6551,34.6824,34.6482,34.6687,168000.0
2007-12-21 13:40:00,50.77,50.78,50.75,50.76,80400.0,34.6756,34.6824,34.6619,34.6687,80400.0
2007-12-21 13:45:00,50.76,50.8,50.76,50.78,120900.0,34.6687,34.6961,34.6687,34.6824,120900.0
2007-12-21 13:50:00,50.78,50.81,50.76,50.8,172500.0,34.6824,34.7029,34.6687,34.6961,172500.0
2007-12-21 13:55:00,50.79,50.83,50.79,50.81,128100.0,34.6892,34.7165,34.6892,34.7029,128100.0
2007-12-21 14:00:00,50.81,50.88,50.81,50.86,239700.0,34.7029,34.7507,34.7029,34.737,239700.0
2007-12-21 14:05:00,50.86,50.87,50.83,50.83,175500.0,34.737,34.7439,34.7165,34.7165,175500.0
2007-12-21 14:10:00,50.83,50.91,50.83,50.9,386700.0,34.7165,34.7712,34.7165,34.7644,386700.0
2007-12-21 14:15:00,50.89,50.94,50.86,50.87,640500.0,34.7575,34.7917,34.737,34.7439,640500.0
2007-12-21 14:20:00,50.87,50.92,50.86,50.91,363900.0,34.7439,34.778,34.737,34.7712,363900.0
2007-12-21 14:25:00,50.91,50.92,50.86,50.89,190200.0,34.7712,34.778,34.737,34.7575,190200.0
2007-12-21 14:30:00,50.89,50.9,50.88,50.88,161700.0,34.7575,34.7644,34.7507,34.7507,161700.0
2007-12-21 14:35:00,50.89,50.91,50.88,50.89,243300.0,34.7575,34.7712,34.7507,34.7575,243300.0
2007-12-21 14:40:00,50.89,50.91,50.75,50.9,368100.0,34.7575,34.7712,34.6619,34.7644,368100.0
2007-12-21 14:45:00,50.9,50.94,50.75,50.91,297600.0,34.7644,34.7917,34.6619,34.7712,297600.0
2007-12-21 14:50:00,50.91,50.95,50.9,50.95,321600.0,34.7712,34.7985,34.7644,34.7985,321600.0
2007-12-21 14:55:00,50.95,50.96,50.93,50.94,342300.0,34.7985,34.8053,34.7848,34.7917,342300.0
2007-12-21 15:00:00,50.94,50.98,50.93,50.96,596400.0,34.7917,34.819,34.7848,34.8053,596400.0
2007-12-21 15:05:00,50.96,50.97,50.89,50.89,336300.0,34.8053,34.8122,34.7575,34.7575,336300.0
2007-12-21 15:10:00,50.89,50.93,50.88,50.91,339300.0,34.7575,34.7848,34.7507,34.7712,339300.0
2007-12-21 15:15:00,50.91,50.96,50.89,50.95,488400.0,34.7712,34.8053,34.7575,34.7985,488400.0
2007-12-21 15:20:00,50.94,51.0,50.94,50.99,465900.0,34.7917,34.8327,34.7917,34.8258,465900.0
2007-12-21 15:25:00,50.99,51.0,50.94,50.97,521700.0,34.8258,34.8327,34.7917,34.8122,521700.0
2007-12-21 15:30:00,50.98,51.04,50.96,51.01,987300.0,34.819,34.86,34.8053,34.8395,987300.0
2007-12-21 15:35:00,51.01,51.01,50.92,50.95,563400.0,34.8395,34.8395,34.778,34.7985,563400.0
2007-12-21 15:40:00,50.96,50.96,50.91,50.92,677400.0,34.8053,34.8053,34.7712,34.778,677400.0
2007-12-21 15:45:00,50.93,50.93,50.89,50.89,684600.0,34.7848,34.7848,34.7575,34.7575,684600.0
2007-12-21 15:50:00,50.9,50.93,50.86,50.93,968700.0,34.7644,34.7848,34.737,34.7848,968700.0
2007-12-21 15:55:00,50.93,51.12,50.93,51.07,2819700.0,34.7848,34.9146,34.7848,34.8805,2819700.0
2007-12-24 09:30:00,50.68,50.99,50.63,50.91,417900.0,35.0507,35.2651,35.0161,35.2098,417900.0
2007-12-24 09:35:00,50.91,51.17,50.88,51.0,533400.0,35.2098,35.3896,35.189,35.272,533400.0
2007-12-24 09:40:00,51.0,51.06,50.99,51.03,567900.0,35.272,35.3135,35.2651,35.2928,567900.0
2007-12-24 09:45:00,51.03,51.08,51.0,51.07,594000.0,35.2928,35.3274,35.272,35.3204,594000.0
2007-12-24 09:50:00,51.05,51.1,51.04,51.09,285300.0,35.3066,35.3412,35.2997,35.3343,285300.0
2007-12-24 09:55:00,51.09,51.14,51.05,51.07,522000.0,35.3343,35.3688,35.3066,35.3204,522000.0
2007-12-24 10:00:00,51.07,51.09,50.95,51.08,598200.0,35.3204,35.3343,35.2374,35.3274,598200.0
2007-12-24 10:05:00,51.09,51.11,50.97,50.98,387000.0,35.3343,35.3481,35.2513,35.2582,387000.0
2007-12-24 10:10:00,50.98,51.01,50.96,51.01,344400.0,35.2582,35.2789,35.2444,35.2789,344400.0
2007-12-24 10:15:00,51.01,51.11,51.0,51.08,391500.0,35.2789,35.3481,35.272,35.3274,391500.0
2007-12-24 10:20:00,51.08,51.1,51.07,51.09,189000.0,35.3274,35.3412,35.3204,35.3343,189000.0
2007-12-24 10:25:00,51.09,51.1,50.98,51.03,243000.0,35.3343,35.3412,35.2582,35.2928,243000.0
2007-12-24 10:30:00,51.04,51.06,51.02,51.03,272700.0,35.2997,35.3135,35.2859,35.2928,272700.0
2007-12-24 10:35:00,51.03,51.07,50.98,51.01,375900.0,35.2928,35.3204,35.2582,35.2789,375900.0
2007-12-24 10:40:00,51.01,51.02,51.0,51.02,86400.0,35.2789,35.2859,35.272,35.2859,86400.0
2007-12-24 10:45:00,51.02,51.05,51.01,51.04,304800.0,35.2859,35.3066,35.2789,35.2997,304800.0
2007-12-24 10:50:00,51.05,51.05,51.0,51.0,177000.0,35.3066,35.3066,35.272,35.272,177000.0
2007-12-24 10:55:00,51.0,51.02,50.96,51.02,262800.0,35.272,35.2859,35.2444,35.2859,262800.0
2007-12-24 11:00:00,51.02,51.05,51.01,51.03,116400.0,35.2859,35.3066,35.2789,35.2928,116400.0
2007-12-24 11:05:00,51.04,51.07,51.03,51.06,116100.0,35.2997,35.3204,35.2928,35.3135,116100.0
2007-12-24 11:10:00,51.06,51.07,51.0,51.0,229500.0,35.3135,35.3204,35.272,35.272,229500.0
2007-12-24 11:15:00,51.0,51.05,51.0,51.04,176700.0,35.272,35.3066,35.272,35.2997,176700.0
2007-12-24 11:20:00,51.05,51.08,51.04,51.08,111300.0,35.3066,35.3274,35.2997,35.3274,111300.0
2007-12-24 11:25:00,51.08,51.08,51.06,51.06,83400.0,35.3274,35.3274,35.3135,35.3135,83400.0
2007-12-24 11:30:00,51.06,51.07,51.05,51.05,82500.0,35.3135,35.3204,35.3066,35.3066,82500.0
2007-12-24 11:35:00,51.05,51.07,51.02,51.05,146400.0,35.3066,35.3204,35.2859,35.3066,146400.0
2007-12-24 11:40:00,51.05,51.07,51.05,51.06,169200.0,35.3066,35.3204,35.3066,35.3135,169200.0
2007-12-24 11:45:00,51.07,51.1,51.05,51.09,88500.0,35.3204,35.3412,35.3066,35.3343,88500.0
2007-12-24 11:50:00,51.09,51.1,51.08,51.1,100800.0,35.3343,35.3412,35.3274,35.3412,100800.0
2007-12-24 11:55:00,51.1,51.12,51.09,51.1,204900.0,35.3412,35.355,35.3343,35.3412,204900.0
2007-12-24 12:00:00,51.1,51.16,51.09,51.16,274200.0,35.3412,35.3827,35.3343,35.3827,274200.0
2007-12-24 12:05:00,51.16,51.18,51.15,51.18,211200.0,35.3827,35.3965,35.3758,35.3965,211200.0
2007-12-24 12:10:00,51.18,51.19,51.15,51.17,226500.0,35.3965,35.4034,35.3758,35.3896,226500.0
2007-12-24 12:15:00,51.17,51.18,51.14,51.18,157800.0,35.3896,35.3965,35.3688,35.3965,157800.0
2007-12-24 12:20:00,51.18,51.2,51.15,51.15,159300.0,35.3965,35.4103,35.3758,35.3758,159300.0
2007-12-24 12:25:00,51.16,51.19,51.15,51.19,182100.0,35.3827,35.4034,35.3758,35.4034,182100.0
2007-12-24 12:30:00,51.19,51.23,51.18,51.22,478200.0,35.4034,35.4311,35.3965,35.4242,478200.0
2007-12-24 12:35:00,51.22,51.25,51.22,51.25,325800.0,35.4242,35.4449,35.4242,35.4449,325800.0
2007-12-24 12:40:00,51.25,51.33,51.24,51.31,665400.0,35.4449,35.5003,35.438,35.4864,665400.0
2007-12-24 12:45:00,51.31,51.37,51.3,51.35,699900.0,35.4864,35.5279,35.4795,35.5141,699900.0
2007-12-24 12:50:00,51.35,51.38,51.26,51.35,1944000.0,35.5141,35.5348,35.4518,35.5141,1944000.0
2007-12-24 12:55:00,51.35,51.45,51.32,51.38,1331100.0,35.5141,35.5832,35.4933,35.5348,1331100.0
2007-12-24 13:00:00,51.38,51.38,51.35,51.38,37500.0,35.5348,35.5348,35.5141,35.5348,37500.0
2007-12-24 13:05:00,51.38,51.38,51.38,51.38,61200.0,35.5348,35.5348,35.5348,35.5348,61200.0
2007-12-24 13:10:00,51.38,51.41,51.15,51.41,997800.0,35.5348,35.5556,35.3758,35.5556,997800.0
2007-12-24 13:15:00,51.45,51.45,51.38,51.38,231300.0,35.5832,35.5832,35.5348,35.5348,231300.0
2007-12-24 13:20:00,51.4,51.4,51.4,51.4,5700.0,35.5487,35.5487,35.5487,35.5487,5700.0
2007-12-24 13:25:00,51.45,51.45,51.45,51.45,224100.0,35.5832,35.5832,35.5832,35.5832,224100.0
2007-12-24 13:30:00,51.45,51.45,51.45,51.45,1200.0,35.5832,35.5832,35.5832,35.5832,1200.0
2007-12-24 13:35:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 13:40:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 13:45:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 13:50:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 13:55:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 14:00:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 14:05:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 14:10:00,51.45,51.45,51.45,51.45,0.0,35.5832,35.5832,35.5832,35.5832,0.0
2007-12-24 14:15:00,51.4,51.4,51.4,51.4,300.0,35.5487,35.5487,35.5487,35.5487,300.0
2007-12-24 14:20:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:25:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:30:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:35:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:40:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:45:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:50:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 14:55:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:00:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:05:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:10:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:15:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:20:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:25:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:30:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:35:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:40:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:45:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:50:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-24 15:55:00,51.4,51.4,51.4,51.4,0.0,35.5487,35.5487,35.5487,35.5487,0.0
2007-12-26 09:30:00,51.05,51.15,51.03,51.12,348000.0,35.3066,35.3758,35.2928,35.355,348000.0
2007-12-26 09:35:00,51.12,51.13,51.07,51.08,668400.0,35.355,35.3619,35.3204,35.3274,668400.0
2007-12-26 09:40:00,51.09,51.12,51.05,51.08,624900.0,35.3343,35.355,35.3066,35.3274,624900.0
2007-12-26 09:45:00,51.08,51.1,51.06,51.08,535500.0,35.3274,35.3412,35.3135,35.3274,535500.0
2007-12-26 09:50:00,51.08,51.1,51.06,51.06,325500.0,35.3274,35.3412,35.3135,35.3135,325500.0
2007-12-26 09:55:00,51.07,51.07,50.95,50.99,271800.0,35.3204,35.3204,35.2374,35.2651,271800.0
2007-12-26 10:00:00,50.99,51.03,50.97,51.01,216300.0,35.2651,35.2928,35.2513,35.2789,216300.0
2007-12-26 10:05:00,51.02,51.04,51.0,51.03,159000.0,35.2859,35.2997,35.272,35.2928,159000.0
2007-12-26 10:10:00,51.03,51.1,51.03,51.06,376500.0,35.2928,35.3412,35.2928,35.3135,376500.0
2007-12-26 10:15:00,51.06,51.06,51.02,51.05,145200.0,35.3135,35.3135,35.2859,35.3066,145200.0
2007-12-26 10:20:00,51.04,51.1,51.04,51.08,103200.0,35.2997,35.3412,35.2997,35.3274,103200.0
2007-12-26 10:25:00,51.07,51.14,51.07,51.11,184800.0,35.3204,35.3688,35.3204,35.3481,184800.0
2007-12-26 10:30:00,51.11,51.14,51.1,51.13,99900.0,35.3481,35.3688,35.3412,35.3619,99900.0
2007-12-26 10:35:00,51.13,51.17,51.1,51.1,90900.0,35.3619,35.3896,35.3412,35.3412,90900.0
2007-12-26 10:40:00,51.1,51.1,51.03,51.07,214500.0,35.3412,35.3412,35.2928,35.3204,214500.0
2007-12-26 10:45:00,51.07,51.13,51.07,51.12,160800.0,35.3204,35.3619,35.3204,35.355,160800.0
2007-12-26 10:50:00,51.13,51.21,51.13,51.19,179100.0,35.3619,35.4173,35.3619,35.4034,179100.0
2007-12-26 10:55:00,51.18,51.21,51.16,51.16,204600.0,35.3965,35.4173,35.3827,35.3827,204600.0
2007-12-26 11:00:00,51.16,51.18,51.15,51.17,144600.0,35.3827,35.3965,35.3758,35.3896,144600.0
2007-12-26 11:05:00,51.18,51.26,51.18,51.26,121200.0,35.3965,35.4518,35.3965,35.4518,121200.0
2007-12-26 11:10:00,51.25,51.27,51.23,51.23,125100.0,35.4449,35.4588,35.4311,35.4311,125100.0
2007-12-26 11:15:00,51.24,51.24,51.2,51.22,160200.0,35.438,35.438,35.4103,35.4242,160200.0
2007-12-26 11:20:00,51.22,51.23,51.19,51.21,91500.0,35.4242,35.4311,35.4034,35.4173,91500.0
2007-12-26 11:25:00,51.21,51.21,51.18,51.18,156000.0,35.4173,35.4173,35.3965,35.3965,156000.0
2007-12-26 11:30:00,51.18,51.19,51.16,51.16,155400.0,35.3965,35.4034,35.3827,35.3827,155400.0
2007-12-26 11:35:00,51.16,51.17,51.13,51.14,242100.0,35.3827,35.3896,35.3619,35.3688,242100.0
2007-12-26 11:40:00,51.14,51.2,51.14,51.2,124500.0,35.3688,35.4103,35.3688,35.4103,124500.0
2007-12-26 11:45:00,51.2,51.2,51.17,51.19,140400.0,35.4103,35.4103,35.3896,35.4034,140400.0
2007-12-26 11:50:00,51.19,51.2,51.17,51.17,113700.0,35.4034,35.4103,35.3896,35.3896,113700.0
2007-12-26 11:55:00,51.18,51.19,51.14,51.14,265500.0,35.3965,35.4034,35.3688,35.3688,265500.0
2007-12-26 12:00:00,51.13,51.17,51.13,51.16,36600.0,35.3619,35.3896,35.3619,35.3827,36600.0
2007-12-26 12:05:00,51.16,51.16,51.13,51.14,69900.0,35.3827,35.3827,35.3619,35.3688,69900.0
2007-12-26 12:10:00,51.14,51.15,51.13,51.15,117300.0,35.3688,35.3758,35.3619,35.3758,117300.0
2007-12-26 12:15:00,51.15,51.16,51.13,51.16,91200.0,35.3758,35.3827,35.3619,35.3827,91200.0
2007-12-26 12:20:00,51.16,51.2,51.16,51.2,81900.0,35.3827,35.4103,35.3827,35.4103,81900.0
2007-12-26 12:25:00,51.21,51.22,51.18,51.21,74100.0,35.4173,35.4242,35.3965,35.4173,74100.0
2007-12-26 12:30:00,51.21,51.21,51.19,51.21,61500.0,35.4173,35.4173,35.4034,35.4173,61500.0
2007-12-26 12:35:00,51.22,51.23,51.21,51.22,122400.0,35.4242,35.4311,35.4173,35.4242,122400.0
2007-12-26 12:40:00,51.22,51.26,51.21,51.24,106200.0,35.4242,35.4518,35.4173,35.438,106200.0
2007-12-26 12:45:00,51.24,51.27,51.23,51.26,59700.0,35.438,35.4588,35.4311,35.4518,59700.0
2007-12-26 12:50:00,51.26,51.33,51.26,51.29,195000.0,35.4518,35.5003,35.4518,35.4726,195000.0
2007-12-26 12:55:00,51.29,51.35,51.29,51.34,189600.0,35.4726,35.5141,35.4726,35.5072,189600.0
2007-12-26 13:00:00,51.34,51.38,51.33,51.37,104100.0,35.5072,35.5348,35.5003,35.5279,104100.0
2007-12-26 13:05:00,51.37,51.48,51.36,51.4,217800.0,35.5279,35.604,35.521,35.5487,217800.0
2007-12-26 13:10:00,51.4,51.45,51.4,51.44,73800.0,35.5487,35.5832,35.5487,35.5763,73800.0
2007-12-26 13:15:00,51.44,51.49,51.42,51.43,145500.0,35.5763,35.6109,35.5625,35.5694,145500.0
2007-12-26 13:20:00,51.43,51.47,51.43,51.43,175500.0,35.5694,35.5971,35.5694,35.5694,175500.0
2007-12-26 13:25:00,51.44,51.44,51.42,51.44,675300.0,35.5763,35.5763,35.5625,35.5763,675300.0
2007-12-26 13:30:00,51.44,51.46,51.43,51.44,60300.0,35.5763,35.5902,35.5694,35.5763,60300.0
2007-12-26 13:35:00,51.44,51.46,51.43,51.43,188700.0,35.5763,35.5902,35.5694,35.5694,188700.0
2007-12-26 13:40:00,51.43,51.45,51.42,51.45,169800.0,35.5694,35.5832,35.5625,35.5832,169800.0
2007-12-26 13:45:00,51.45,51.48,51.43,51.46,279900.0,35.5832,35.604,35.5694,35.5902,279900.0
2007-12-26 13:50:00,51.46,51.54,51.45,51.51,222000.0,35.5902,35.6455,35.5832,35.6247,222000.0
2007-12-26 13:55:00,51.51,51.54,51.5,51.53,346800.0,35.6247,35.6455,35.6178,35.6386,346800.0
2007-12-26 14:00:00,51.53,51.57,51.53,51.56,528600.0,35.6386,35.6662,35.6386,35.6593,528600.0
2007-12-26 14:05:00,51.56,51.57,51.56,51.56,202500.0,35.6593,35.6662,35.6593,35.6593,202500.0
2007-12-26 14:10:00,51.56,51.62,51.56,51.59,184500.0,35.6593,35.7008,35.6593,35.6801,184500.0
2007-12-26 14:15:00,51.58,51.63,51.55,51.58,594900.0,35.6732,35.7077,35.6524,35.6732,594900.0
2007-12-26 14:20:00,51.58,51.58,51.52,51.58,183300.0,35.6732,35.6732,35.6317,35.6732,183300.0
2007-12-26 14:25:00,51.58,51.6,51.58,51.6,155700.0,35.6732,35.687,35.6732,35.687,155700.0
2007-12-26 14:30:00,51.59,51.63,51.59,51.6,544200.0,35.6801,35.7077,35.6801,35.687,544200.0
2007-12-26 14:35:00,51.6,51.62,51.56,51.58,412200.0,35.687,35.7008,35.6593,35.6732,412200.0
2007-12-26 14:40:00,51.57,51.6,51.57,51.6,150600.0,35.6662,35.687,35.6662,35.687,150600.0
2007-12-26 14:45:00,51.6,51.64,51.6,51.64,102600.0,35.687,35.7147,35.687,35.7147,102600.0
2007-12-26 14:50:00,51.64,51.69,51.64,51.68,490500.0,35.7147,35.7492,35.7147,35.7423,490500.0
2007-12-26 14:55:00,51.68,51.7,51.67,51.68,276000.0,35.7423,35.7561,35.7354,35.7423,276000.0
2007-12-26 15:00:00,51.68,51.68,51.62,51.62,158100.0,35.7423,35.7423,35.7008,35.7008,158100.0
2007-12-26 15:05:00,51.62,51.64,51.58,51.58,120600.0,35.7008,35.7147,35.6732,35.6732,120600.0
2007-12-26 15:10:00,51.58,51.61,51.55,51.55,170400.0,35.6732,35.6939,35.6524,35.6524,170400.0
2007-12-26 15:15:00,51.55,51.6,51.52,51.6,247200.0,35.6524,35.687,35.6317,35.687,247200.0
2007-12-26 15:20:00,51.6,51.62,51.58,51.58,253800.0,35.687,35.7008,35.6732,35.6732,253800.0
2007-12-26 15:25:00,51.58,51.6,51.54,51.56,204300.0,35.6732,35.687,35.6455,35.6593,204300.0
2007-12-26 15:30:00,51.55,51.64,51.5,51.63,541800.0,35.6524,35.7147,35.6178,35.7077,541800.0
2007-12-26 15:35:00,51.63,51.68,51.58,51.6,1491000.0,35.7077,35.7423,35.6732,35.687,1491000.0
2007-12-26 15:40:00,51.6,51.64,51.59,51.63,393900.0,35.687,35.7147,35.6801,35.7077,393900.0
2007-12-26 15:45:00,51.63,51.69,51.61,51.69,384000.0,35.7077,35.7492,35.6939,35.7492,384000.0
2007-12-26 15:50:00,51.69,51.7,51.66,51.68,513900.0,35.7492,35.7561,35.7285,35.7423,513900.0
2007-12-26 15:55:00,51.68,51.83,51.61,51.78,1227000.0,35.7423,35.8461,35.6939,35.8115,1227000.0
2007-12-27 09:30:00,51.33,51.34,51.14,51.17,555900.0,35.5003,35.5072,35.3688,35.3896,555900.0
2007-12-27 09:35:00,51.15,51.19,51.09,51.11,647100.0,35.3758,35.4034,35.3343,35.3481,647100.0
2007-12-27 09:40:00,51.12,51.12,51.05,51.08,477300.0,35.355,35.355,35.3066,35.3274,477300.0
2007-12-27 09:45:00,51.08,51.14,51.05,51.13,327900.0,35.3274,35.3688,35.3066,35.3619,327900.0
2007-12-27 09:50:00,51.13,51.17,51.11,51.13,374100.0,35.3619,35.3896,35.3481,35.3619,374100.0
2007-12-27 09:55:00,51.14,51.18,51.04,51.04,415500.0,35.3688,35.3965,35.2997,35.2997,415500.0
2007-12-27 10:00:00,51.06,51.12,51.05,51.1,416100.0,35.3135,35.355,35.3066,35.3412,416100.0
2007-12-27 10:05:00,51.09,51.14,51.07,51.11,192000.0,35.3343,35.3688,35.3204,35.3481,192000.0
2007-12-27 10:10:00,51.1,51.17,51.07,51.15,280800.0,35.3412,35.3896,35.3204,35.3758,280800.0
2007-12-27 10:15:00,51.15,51.18,51.08,51.1,332100.0,35.3758,35.3965,35.3274,35.3412,332100.0
2007-12-27 10:20:00,51.1,51.17,51.09,51.17,328200.0,35.3412,35.3896,35.3343,35.3896,328200.0
2007-12-27 10:25:00,51.17,51.2,51.12,51.12,192300.0,35.3896,35.4103,35.355,35.355,192300.0
2007-12-27 10:30:00,51.12,51.17,51.09,51.09,238800.0,35.355,35.3896,35.3343,35.3343,238800.0
2007-12-27 10:35:00,51.09,51.11,51.0,51.0,372600.0,35.3343,35.3481,35.272,35.272,372600.0
2007-12-27 10:40:00,51.01,51.03,50.97,50.98,309000.0,35.2789,35.2928,35.2513,35.2582,309000.0
2007-12-27 10:45:00,50.99,51.04,50.96,50.99,364800.0,35.2651,35.2997,35.2444,35.2651,364800.0
2007-12-27 10:50:00,50.99,51.07,50.98,51.0,419700.0,35.2651,35.3204,35.2582,35.272,419700.0
2007-12-27 10:55:00,51.0,51.01,50.91,50.93,488100.0,35.272,35.2789,35.2098,35.2236,488100.0
2007-12-27 11:00:00,50.93,51.0,50.83,50.87,438300.0,35.2236,35.272,35.1544,35.1821,438300.0
2007-12-27 11:05:00,50.87,50.87,50.79,50.8,452400.0,35.1821,35.1821,35.1268,35.1337,452400.0
2007-12-27 11:10:00,50.8,50.93,50.78,50.92,389100.0,35.1337,35.2236,35.1199,35.2167,389100.0
2007-12-27 11:15:00,50.93,50.93,50.84,50.86,375300.0,35.2236,35.2236,35.1614,35.1752,375300.0
2007-12-27 11:20:00,50.86,50.9,50.86,50.89,122100.0,35.1752,35.2029,35.1752,35.1959,122100.0
2007-12-27 11:25:00,50.89,50.94,50.83,50.94,801300.0,35.1959,35.2305,35.1544,35.2305,801300.0
2007-12-27 11:30:00,50.94,50.97,50.93,50.94,141300.0,35.2305,35.2513,35.2236,35.2305,141300.0
2007-12-27 11:35:00,50.94,50.96,50.92,50.95,244200.0,35.2305,35.2444,35.2167,35.2374,244200.0
2007-12-27 11:40:00,50.95,50.97,50.92,50.95,160200.0,35.2374,35.2513,35.2167,35.2374,160200.0
2007-12-27 11:45:00,50.95,50.99,50.93,50.95,210300.0,35.2374,35.2651,35.2236,35.2374,210300.0
2007-12-27 11:50:00,50.95,50.99,50.92,50.92,373500.0,35.2374,35.2651,35.2167,35.2167,373500.0
2007-12-27 11:55:00,50.92,50.97,50.91,50.96,152700.0,35.2167,35.2513,35.2098,35.2444,152700.0
2007-12-27 12:00:00,50.96,50.99,50.92,50.94,197700.0,35.2444,35.2651,35.2167,35.2305,197700.0
2007-12-27 12:05:00,50.94,50.94,50.9,50.92,236400.0,35.2305,35.2305,35.2029,35.2167,236400.0
2007-12-27 12:10:00,50.92,50.93,50.84,50.88,274500.0,35.2167,35.2236,35.1614,35.189,274500.0
2007-12-27 12:15:00,50.88,50.89,50.84,50.88,193200.0,35.189,35.1959,35.1614,35.189,193200.0
2007-12-27 12:20:00,50.88,50.9,50.86,50.87,132000.0,35.189,35.2029,35.1752,35.1821,132000.0
2007-12-27 12:25:00,50.87,50.88,50.78,50.78,263100.0,35.1821,35.189,35.1199,35.1199,263100.0
2007-12-27 12:30:00,50.78,50.8,50.73,50.74,202200.0,35.1199,35.1337,35.0853,35.0922,202200.0
2007-12-27 12:35:00,50.74,50.74,50.62,50.63,515100.0,35.0922,35.0922,35.0092,35.0161,515100.0
2007-12-27 12:40:00,50.63,50.66,50.6,50.64,278700.0,35.0161,35.0369,34.9954,35.023,278700.0
2007-12-27 12:45:00,50.64,50.7,50.6,50.66,344700.0,35.023,35.0645,34.9954,35.0369,344700.0
2007-12-27 12:50:00,50.67,50.68,50.64,50.66,189300.0,35.0438,35.0507,35.023,35.0369,189300.0
2007-12-27 12:55:00,50.66,50.7,50.65,50.68,163500.0,35.0369,35.0645,35.03,35.0507,163500.0
2007-12-27 13:00:00,50.68,50.69,50.65,50.66,180900.0,35.0507,35.0576,35.03,35.0369,180900.0
2007-12-27 13:05:00,50.66,50.66,50.61,50.65,387300.0,35.0369,35.0369,35.0023,35.03,387300.0
2007-12-27 13:10:00,50.65,50.7,50.65,50.7,139200.0,35.03,35.0645,35.03,35.0645,139200.0
2007-12-27 13:15:00,50.7,50.7,50.67,50.68,340200.0,35.0645,35.0645,35.0438,35.0507,340200.0
2007-12-27 13:20:00,50.68,50.7,50.67,50.7,257700.0,35.0507,35.0645,35.0438,35.0645,257700.0
2007-12-27 13:25:00,50.69,50.73,50.69,50.71,220500.0,35.0576,35.0853,35.0576,35.0715,220500.0
2007-12-27 13:30:00,50.71,50.73,50.69,50.71,158100.0,35.0715,35.0853,35.0576,35.0715,158100.0
2007-12-27 13:35:00,50.71,50.72,50.68,50.71,141000.0,35.0715,35.0784,35.0507,35.0715,141000.0
2007-12-27 13:40:00,50.71,50.73,50.7,50.72,201900.0,35.0715,35.0853,35.0645,35.0784,201900.0
2007-12-27 13:45:00,50.73,50.76,50.72,50.76,162600.0,35.0853,35.106,35.0784,35.106,162600.0
2007-12-27 13:50:00,50.76,50.79,50.74,50.79,237300.0,35.106,35.1268,35.0922,35.1268,237300.0
2007-12-27 13:55:00,50.78,50.8,50.75,50.77,188100.0,35.1199,35.1337,35.0991,35.113,188100.0
2007-12-27 14:00:00,50.77,50.79,50.75,50.78,146400.0,35.113,35.1268,35.0991,35.1199,146400.0
2007-12-27 14:05:00,50.78,50.85,50.78,50.82,229200.0,35.1199,35.1683,35.1199,35.1475,229200.0
2007-12-27 14:10:00,50.81,50.82,50.67,50.8,269400.0,35.1406,35.1475,35.0438,35.1337,269400.0
2007-12-27 14:15:00,50.8,50.83,50.79,50.83,90600.0,35.1337,35.1544,35.1268,35.1544,90600.0
2007-12-27 14:20:00,50.83,50.86,50.8,50.85,180300.0,35.1544,35.1752,35.1337,35.1683,180300.0
2007-12-27 14:25:00,50.85,50.85,50.78,50.8,173100.0,35.1683,35.1683,35.1199,35.1337,173100.0
2007-12-27 14:30:00,50.8,50.8,50.69,50.7,275700.0,35.1337,35.1337,35.0576,35.0645,275700.0
2007-12-27 14:35:00,50.7,50.73,50.69,50.69,136500.0,35.0645,35.0853,35.0576,35.0576,136500.0
2007-12-27 14:40:00,50.69,50.69,50.61,50.64,221700.0,35.0576,35.0576,35.0023,35.023,221700.0
2007-12-27 14:45:00,50.64,50.71,50.62,50.7,131400.0,35.023,35.0715,35.0092,35.0645,131400.0
2007-12-27 14:50:00,50.7,50.73,50.66,50.68,201900.0,35.0645,35.0853,35.0369,35.0507,201900.0
2007-12-27 14:55:00,50.68,50.72,50.67,50.7,329100.0,35.0507,35.0784,35.0438,35.0645,329100.0
2007-12-27 15:00:00,50.71,50.79,50.7,50.75,459600.0,35.0715,35.1268,35.0645,35.0991,459600.0
2007-12-27 15:05:00,50.74,50.8,50.73,50.75,197700.0,35.0922,35.1337,35.0853,35.0991,197700.0
2007-12-27 15:10:00,50.74,50.78,50.71,50.75,173700.0,35.0922,35.1199,35.0715,35.0991,173700.0
2007-12-27 15:15:00,50.75,50.77,50.71,50.71,226800.0,35.0991,35.113,35.0715,35.0715,226800.0
2007-12-27 15:20:00,50.72,50.72,50.61,50.65,364800.0,35.0784,35.0784,35.0023,35.03,364800.0
2007-12-27 15:25:00,50.65,50.67,50.6,50.61,320100.0,35.03,35.0438,34.9954,35.0023,320100.0
2007-12-27 15:30:00,50.61,50.61,50.54,50.59,596700.0,35.0023,35.0023,34.9539,34.9885,596700.0
2007-12-27 15:35:00,50.59,50.59,50.53,50.55,709500.0,34.9885,34.9885,34.947,34.9608,709500.0
2007-12-27 15:40:00,50.55,50.63,50.47,50.48,770400.0,34.9608,35.0161,34.9055,34.9124,770400.0
2007-12-27 15:45:00,50.48,50.5,50.41,50.44,913800.0,34.9124,34.9262,34.864,34.8847,913800.0
2007-12-27 15:50:00,50.44,50.47,50.4,50.43,1032300.0,34.8847,34.9055,34.8571,34.8778,1032300.0
2007-12-27 15:55:00,50.42,50.5,50.4,50.47,1788000.0,34.8709,34.9262,34.8571,34.9055,1788000.0
2007-12-28 09:30:00,51.0,51.18,50.88,50.99,709800.0,35.272,35.3965,35.189,35.2651,709800.0
2007-12-28 09:35:00,50.99,51.0,50.9,50.96,327900.0,35.2651,35.272,35.2029,35.2444,327900.0
2007-12-28 09:40:00,50.96,51.02,50.96,51.01,320400.0,35.2444,35.2859,35.2444,35.2789,320400.0
2007-12-28 09:45:00,51.01,51.07,50.96,50.99,662400.0,35.2789,35.3204,35.2444,35.2651,662400.0
2007-12-28 09:50:00,50.99,51.01,50.97,50.97,474600.0,35.2651,35.2789,35.2513,35.2513,474600.0
2007-12-28 09:55:00,50.97,50.98,50.93,50.98,296400.0,35.2513,35.2582,35.2236,35.2582,296400.0
2007-12-28 10:00:00,50.98,50.98,50.62,50.62,557400.0,35.2582,35.2582,35.0092,35.0092,557400.0
2007-12-28 10:05:00,50.62,50.68,50.56,50.62,664500.0,35.0092,35.0507,34.9677,35.0092,664500.0
2007-12-28 10:10:00,50.62,50.77,50.62,50.75,322200.0,35.0092,35.113,35.0092,35.0991,322200.0
2007-12-28 10:15:00,50.75,50.78,50.69,50.78,311400.0,35.0991,35.1199,35.0576,35.1199,311400.0
2007-12-28 10:20:00,50.78,50.81,50.76,50.76,156900.0,35.1199,35.1406,35.106,35.106,156900.0
2007-12-28 10:25:00,50.76,50.8,50.76,50.79,33600.0,35.106,35.1337,35.106,35.1268,33600.0
2007-12-28 10:30:00,50.79,50.83,50.78,50.79,218400.0,35.1268,35.1544,35.1199,35.1268,218400.0
2007-12-28 10:35:00,50.79,50.79,50.79,50.79,0.0,35.1268,35.1268,35.1268,35.1268,0.0
2007-12-28 10:40:00,50.79,50.79,50.79,50.79,0.0,35.1268,35.1268,35.1268,35.1268,0.0
2007-12-28 10:45:00,50.79,50.79,50.79,50.79,0.0,35.1268,35.1268,35.1268,35.1268,0.0
2007-12-28 10:50:00,50.79,50.79,50.79,50.79,0.0,35.1268,35.1268,35.1268,35.1268,0.0
2007-12-28 10:55:00,50.72,50.73,50.71,50.73,36300.0,35.0784,35.0853,35.0715,35.0853,36300.0
2007-12-28 11:00:00,50.73,50.77,50.68,50.68,233100.0,35.0853,35.113,35.0507,35.0507,233100.0
2007-12-28 11:05:00,50.69,50.72,50.67,50.71,300000.0,35.0576,35.0784,35.0438,35.0715,300000.0
2007-12-28 11:10:00,50.71,50.77,50.69,50.77,259200.0,35.0715,35.113,35.0576,35.113,259200.0
2007-12-28 11:15:00,50.76,50.79,50.74,50.78,190800.0,35.106,35.1268,35.0922,35.1199,190800.0
2007-12-28 11:20:00,50.78,50.78,50.76,50.77,103200.0,35.1199,35.1199,35.106,35.113,103200.0
2007-12-28 11:25:00,50.76,50.78,50.74,50.77,147900.0,35.106,35.1199,35.0922,35.113,147900.0
2007-12-28 11:30:00,50.76,50.77,50.72,50.76,131100.0,35.106,35.113,35.0784,35.106,131100.0
2007-12-28 11:35:00,50.76,50.8,50.76,50.78,234600.0,35.106,35.1337,35.106,35.1199,234600.0
2007-12-28 11:40:00,50.79,50.81,50.75,50.78,465300.0,35.1268,35.1406,35.0991,35.1199,465300.0
2007-12-28 11:45:00,50.78,50.78,50.71,50.74,572400.0,35.1199,35.1199,35.0715,35.0922,572400.0
2007-12-28 11:50:00,50.74,50.74,50.69,50.71,196500.0,35.0922,35.0922,35.0576,35.0715,196500.0
2007-12-28 11:55:00,50.7,50.72,50.6,50.62,282000.0,35.0645,35.0784,34.9954,35.0092,282000.0
2007-12-28 12:00:00,50.62,50.63,50.58,50.59,204900.0,35.0092,35.0161,34.9815,34.9885,204900.0
2007-12-28 12:05:00,50.59,50.64,50.59,50.61,150000.0,34.9885,35.023,34.9885,35.0023,150000.0
2007-12-28 12:10:00,50.61,50.62,50.52,50.58,309900.0,35.0023,35.0092,34.94,34.9815,309900.0
2007-12-28 12:15:00,50.59,50.6,50.51,50.52,363600.0,34.9885,34.9954,34.9331,34.94,363600.0
2007-12-28 12:20:00,50.52,50.59,50.52,50.56,223800.0,34.94,34.9885,34.94,34.9677,223800.0
2007-12-28 12:25:00,50.56,50.57,50.45,50.5,259800.0,34.9677,34.9746,34.8916,34.9262,259800.0
2007-12-28 12:30:00,50.5,50.54,50.47,50.53,209400.0,34.9262,34.9539,34.9055,34.947,209400.0
2007-12-28 12:35:00,50.53,50.54,50.5,50.5,173700.0,34.947,34.9539,34.9262,34.9262,173700.0
2007-12-28 12:40:00,50.5,50.55,50.46,50.49,185700.0,34.9262,34.9608,34.8986,34.9193,185700.0
2007-12-28 12:45:00,50.49,50.5,50.38,50.44,233700.0,34.9193,34.9262,34.8432,34.8847,233700.0
2007-12-28 12:50:00,50.44,50.44,50.35,50.39,233400.0,34.8847,34.8847,34.8225,34.8501,233400.0
2007-12-28 12:55:00,50.39,50.43,50.37,50.37,225600.0,34.8501,34.8778,34.8363,34.8363,225600.0
2007-12-28 13:00:00,50.37,50.39,50.33,50.37,257400.0,34.8363,34.8501,34.8086,34.8363,257400.0
2007-12-28 13:05:00,50.38,50.47,50.38,50.47,150000.0,34.8432,34.9055,34.8432,34.9055,150000.0
2007-12-28 13:10:00,50.47,50.5,50.46,50.47,105300.0,34.9055,34.9262,34.8986,34.9055,105300.0
2007-12-28 13:15:00,50.47,50.48,50.42,50.47,173700.0,34.9055,34.9124,34.8709,34.9055,173700.0
2007-12-28 13:20:00,50.46,50.47,50.44,50.46,105600.0,34.8986,34.9055,34.8847,34.8986,105600.0
2007-12-28 13:25:00,50.47,50.5,50.44,50.46,229200.0,34.9055,34.9262,34.8847,34.8986,229200.0
2007-12-28 13:30:00,50.46,50.49,50.43,50.45,93000.0,34.8986,34.9193,34.8778,34.8916,93000.0
2007-12-28 13:35:00,50.45,50.47,50.4,50.45,160200.0,34.8916,34.9055,34.8571,34.8916,160200.0
2007-12-28 13:40:00,50.45,50.56,50.44,50.55,270600.0,34.8916,34.9677,34.8847,34.9608,270600.0
2007-12-28 13:45:00,50.55,50.57,50.53,50.56,279600.0,34.9608,34.9746,34.947,34.9677,279600.0
2007-12-28 13:50:00,50.56,50.56,50.51,50.51,100800.0,34.9677,34.9677,34.9331,34.9331,100800.0
2007-12-28 13:55:00,50.51,50.58,50.51,50.58,132300.0,34.9331,34.9815,34.9331,34.9815,132300.0
2007-12-28 14:00:00,50.57,50.58,50.51,50.56,449400.0,34.9746,34.9815,34.9331,34.9677,449400.0
2007-12-28 14:05:00,50.56,50.58,50.52,50.55,93300.0,34.9677,34.9815,34.94,34.9608,93300.0
2007-12-28 14:10:00,50.55,50.58,50.49,50.49,221400.0,34.9608,34.9815,34.9193,34.9193,221400.0
2007-12-28 14:15:00,50.49,50.58,50.48,50.57,124200.0,34.9193,34.9815,34.9124,34.9746,124200.0
2007-12-28 14:20:00,50.57,50.58,50.55,50.57,116700.0,34.9746,34.9815,34.9608,34.9746,116700.0
2007-12-28 14:25:00,50.58,50.59,50.54,50.57,160500.0,34.9815,34.9885,34.9539,34.9746,160500.0
2007-12-28 14:30:00,50.57,50.59,50.57,50.58,188400.0,34.9746,34.9885,34.9746,34.9815,188400.0
2007-12-28 14:35:00,50.58,50.64,50.58,50.63,141900.0,34.9815,35.023,34.9815,35.0161,141900.0
2007-12-28 14:40:00,50.63,50.67,50.6,50.61,114600.0,35.0161,35.0438,34.9954,35.0023,114600.0
2007-12-28 14:45:00,50.61,50.66,50.58,50.6,244500.0,35.0023,35.0369,34.9815,34.9954,244500.0
2007-12-28 14:50:00,50.6,50.6,50.51,50.54,246300.0,34.9954,34.9954,34.9331,34.9539,246300.0
2007-12-28 14:55:00,50.54,50.54,50.5,50.51,462900.0,34.9539,34.9539,34.9262,34.9331,462900.0
2007-12-28 15:00:00,50.51,50.52,50.45,50.46,403200.0,34.9331,34.94,34.8916,34.8986,403200.0
2007-12-28 15:05:00,50.46,50.54,50.44,50.53,180300.0,34.8986,34.9539,34.8847,34.947,180300.0
2007-12-28 15:10:00,50.53,50.59,50.53,50.59,180000.0,34.947,34.9885,34.947,34.9885,180000.0
2007-12-28 15:15:00,50.59,50.65,50.59,50.6,221100.0,34.9885,35.03,34.9885,34.9954,221100.0
2007-12-28 15:20:00,50.61,50.61,50.52,50.59,477000.0,35.0023,35.0023,34.94,34.9885,477000.0
2007-12-28 15:25:00,50.59,50.63,50.53,50.62,277500.0,34.9885,35.0161,34.947,35.0092,277500.0
2007-12-28 15:30:00,50.62,50.66,50.55,50.59,234000.0,35.0092,35.0369,34.9608,34.9885,234000.0
2007-12-28 15:35:00,50.59,50.59,50.51,50.55,226800.0,34.9885,34.9885,34.9331,34.9608,226800.0
2007-12-28 15:40:00,50.55,50.6,50.53,50.57,268500.0,34.9608,34.9954,34.947,34.9746,268500.0
2007-12-28 15:45:00,50.57,50.65,50.52,50.63,260700.0,34.9746,35.03,34.94,35.0161,260700.0
2007-12-28 15:50:00,50.64,50.75,50.53,50.7,876600.0,35.023,35.0991,34.947,35.0645,876600.0
2007-12-28 15:55:00,50.71,50.74,50.56,50.69,697800.0,35.0715,35.0922,34.9677,35.0576,697800.0
2007-12-31 09:30:00,50.85,50.96,50.7,50.74,534600.0,35.1683,35.2444,35.0645,35.0922,534600.0
2007-12-31 09:35:00,50.73,50.74,50.58,50.63,434400.0,35.0853,35.0922,34.9815,35.0161,434400.0
2007-12-31 09:40:00,50.63,50.71,50.6,50.66,390000.0,35.0161,35.0715,34.9954,35.0369,390000.0
2007-12-31 09:45:00,50.66,50.67,50.62,50.64,235500.0,35.0369,35.0438,35.0092,35.023,235500.0
2007-12-31 09:50:00,50.64,50.67,50.56,50.58,497100.0,35.023,35.0438,34.9677,34.9815,497100.0
2007-12-31 09:55:00,50.58,50.59,50.48,50.53,471300.0,34.9815,34.9885,34.9124,34.947,471300.0
2007-12-31 10:00:00,50.54,50.67,50.53,50.55,677400.0,34.9539,35.0438,34.947,34.9608,677400.0
2007-12-31 10:05:00,50.55,50.58,50.52,50.57,573900.0,34.9608,34.9815,34.94,34.9746,573900.0
2007-12-31 10:10:00,50.57,50.6,50.56,50.6,329700.0,34.9746,34.9954,34.9677,34.9954,329700.0
2007-12-31 10:15:00,50.6,50.61,50.54,50.61,233400.0,34.9954,35.0023,34.9539,35.0023,233400.0
2007-12-31 10:20:00,50.6,50.61,50.52,50.54,245400.0,34.9954,35.0023,34.94,34.9539,245400.0
2007-12-31 10:25:00,50.55,50.58,50.54,50.57,136800.0,34.9608,34.9815,34.9539,34.9746,136800.0
2007-12-31 10:30:00,50.57,50.57,50.51,50.52,304200.0,34.9746,34.9746,34.9331,34.94,304200.0
2007-12-31 10:35:00,50.52,50.52,50.42,50.44,1224300.0,34.94,34.94,34.8709,34.8847,1224300.0
2007-12-31 10:40:00,50.44,50.46,50.39,50.4,294000.0,34.8847,34.8986,34.8501,34.8571,294000.0
2007-12-31 10:45:00,50.39,50.4,50.32,50.33,694800.0,34.8501,34.8571,34.8017,34.8086,694800.0
2007-12-31 10:50:00,50.33,50.35,50.31,50.34,190800.0,34.8086,34.8225,34.7948,34.8156,190800.0
2007-12-31 10:55:00,50.33,50.33,50.3,50.32,130500.0,34.8086,34.8086,34.7879,34.8017,130500.0
2007-12-31 11:00:00,50.32,50.33,50.28,50.29,161700.0,34.8017,34.8086,34.7741,34.781,161700.0
2007-12-31 11:05:00,50.29,50.29,50.24,50.25,235500.0,34.781,34.781,34.7464,34.7533,235500.0
2007-12-31 11:10:00,50.24,50.29,50.2,50.26,268800.0,34.7464,34.781,34.7187,34.7602,268800.0
2007-12-31 11:15:00,50.25,50.26,50.18,50.19,297000.0,34.7533,34.7602,34.7049,34.7118,297000.0
2007-12-31 11:20:00,50.2,50.2,50.1,50.12,421800.0,34.7187,34.7187,34.6496,34.6634,421800.0
2007-12-31 11:25:00,50.13,50.16,50.1,50.12,256200.0,34.6703,34.6911,34.6496,34.6634,256200.0
2007-12-31 11:30:00,50.12,50.17,50.11,50.14,179400.0,34.6634,34.698,34.6565,34.6772,179400.0
2007-12-31 11:35:00,50.14,50.23,50.14,50.2,305400.0,34.6772,34.7395,34.6772,34.7187,305400.0
2007-12-31 11:40:00,50.2,50.21,50.17,50.19,117600.0,34.7187,34.7257,34.698,34.7118,117600.0
2007-12-31 11:45:00,50.19,50.19,50.12,50.13,405600.0,34.7118,34.7118,34.6634,34.6703,405600.0
2007-12-31 11:50:00,50.13,50.13,50.05,50.06,321600.0,34.6703,34.6703,34.615,34.6219,321600.0
2007-12-31 11:55:00,50.05,50.09,50.04,50.08,240600.0,34.615,34.6427,34.6081,34.6357,240600.0
2007-12-31 12:00:00,50.08,50.1,50.01,50.05,387000.0,34.6357,34.6496,34.5873,34.615,387000.0
2007-12-31 12:05:00,50.06,50.15,50.03,50.14,247500.0,34.6219,34.6842,34.6012,34.6772,247500.0
2007-12-31 12:10:00,50.13,50.13,50.08,50.11,123900.0,34.6703,34.6703,34.6357,34.6565,123900.0
2007-12-31 12:15:00,50.12,50.13,50.08,50.08,191400.0,34.6634,34.6703,34.6357,34.6357,191400.0
2007-12-31 12:20:00,50.07,50.11,50.06,50.06,132000.0,34.6288,34.6565,34.6219,34.6219,132000.0
2007-12-31 12:25:00,50.06,50.08,50.01,50.01,216600.0,34.6219,34.6357,34.5873,34.5873,216600.0
2007-12-31 12:30:00,50.01,50.09,50.0,50.08,188700.0,34.5873,34.6427,34.5804,34.6357,188700.0
2007-12-31 12:35:00,50.09,50.09,50.02,50.03,71400.0,34.6427,34.6427,34.5942,34.6012,71400.0
2007-12-31 12:40:00,50.03,50.13,50.02,50.13,159300.0,34.6012,34.6703,34.5942,34.6703,159300.0
2007-12-31 12:45:00,50.12,50.2,50.1,50.14,331200.0,34.6634,34.7187,34.6496,34.6772,331200.0
2007-12-31 12:50:00,50.14,50.17,50.13,50.17,149700.0,34.6772,34.698,34.6703,34.698,149700.0
2007-12-31 12:55:00,50.16,50.18,50.13,50.17,335400.0,34.6911,34.7049,34.6703,34.698,335400.0
2007-12-31 13:00:00,50.17,50.2,50.16,50.2,184800.0,34.698,34.7187,34.6911,34.7187,184800.0
2007-12-31 13:05:00,50.2,50.24,50.2,50.22,162000.0,34.7187,34.7464,34.7187,34.7326,162000.0
2007-12-31 13:10:00,50.23,50.24,50.22,50.23,122700.0,34.7395,34.7464,34.7326,34.7395,122700.0
2007-12-31 13:15:00,50.23,50.23,50.21,50.22,97800.0,34.7395,34.7395,34.7257,34.7326,97800.0
2007-12-31 13:20:00,50.22,50.27,50.21,50.27,63900.0,34.7326,34.7671,34.7257,34.7671,63900.0
2007-12-31 13:25:00,50.27,50.3,50.23,50.24,115500.0,34.7671,34.7879,34.7395,34.7464,115500.0
2007-12-31 13:30:00,50.24,50.27,50.21,50.21,96000.0,34.7464,34.7671,34.7257,34.7257,96000.0
2007-12-31 13:35:00,50.22,50.25,50.21,50.24,67500.0,34.7326,34.7533,34.7257,34.7464,67500.0
2007-12-31 13:40:00,50.24,50.32,50.24,50.3,121500.0,34.7464,34.8017,34.7464,34.7879,121500.0
2007-12-31 13:45:00,50.3,50.33,50.29,50.33,86400.0,34.7879,34.8086,34.781,34.8086,86400.0
2007-12-31 13:50:00,50.33,50.33,50.29,50.29,90300.0,34.8086,34.8086,34.781,34.781,90300.0
2007-12-31 13:55:00,50.29,50.31,50.27,50.27,66600.0,34.781,34.7948,34.7671,34.7671,66600.0
2007-12-31 14:00:00,50.27,50.28,50.24,50.25,111000.0,34.7671,34.7741,34.7464,34.7533,111000.0
2007-12-31 14:05:00,50.25,50.26,50.2,50.21,234900.0,34.7533,34.7602,34.7187,34.7257,234900.0
2007-12-31 14:10:00,50.21,50.24,50.21,50.24,140700.0,34.7257,34.7464,34.7257,34.7464,140700.0
2007-12-31 14:15:00,50.24,50.29,50.21,50.28,114000.0,34.7464,34.781,34.7257,34.7741,114000.0
2007-12-31 14:20:00,50.27,50.28,50.21,50.23,123000.0,34.7671,34.7741,34.7257,34.7395,123000.0
2007-12-31 14:25:00,50.23,50.23,50.19,50.19,141000.0,34.7395,34.7395,34.7118,34.7118,141000.0
2007-12-31 14:30:00,50.19,50.24,50.19,50.21,110100.0,34.7118,34.7464,34.7118,34.7257,110100.0
2007-12-31 14:35:00,50.21,50.25,50.19,50.22,93900.0,34.7257,34.7533,34.7118,34.7326,93900.0
2007-12-31 14:40:00,50.22,50.24,50.2,50.21,177300.0,34.7326,34.7464,34.7187,34.7257,177300.0
2007-12-31 14:45:00,50.21,50.28,50.2,50.28,258900.0,34.7257,34.7741,34.7187,34.7741,258900.0
2007-12-31 14:50:00,50.28,50.32,50.26,50.27,187200.0,34.7741,34.8017,34.7602,34.7671,187200.0
2007-12-31 14:55:00,50.27,50.31,50.26,50.3,154500.0,34.7671,34.7948,34.7602,34.7879,154500.0
2007-12-31 15:00:00,50.28,50.3,50.22,50.22,198600.0,34.7741,34.7879,34.7326,34.7326,198600.0
2007-12-31 15:05:00,50.22,50.25,50.21,50.24,101100.0,34.7326,34.7533,34.7257,34.7464,101100.0
2007-12-31 15:10:00,50.24,50.28,50.24,50.28,142800.0,34.7464,34.7741,34.7464,34.7741,142800.0
2007-12-31 15:15:00,50.27,50.32,50.26,50.31,117600.0,34.7671,34.8017,34.7602,34.7948,117600.0
2007-12-31 15:20:00,50.31,50.33,50.25,50.26,738900.0,34.7948,34.8086,34.7533,34.7602,738900.0
2007-12-31 15:25:00,50.26,50.28,50.24,50.24,818100.0,34.7602,34.7741,34.7464,34.7464,818100.0
2007-12-31 15:30:00,50.24,50.24,50.19,50.23,685800.0,34.7464,34.7464,34.7118,34.7395,685800.0
2007-12-31 15:35:00,50.22,50.23,50.11,50.12,324300.0,34.7326,34.7395,34.6565,34.6634,324300.0
2007-12-31 15:40:00,50.12,50.16,50.11,50.16,420300.0,34.6634,34.6911,34.6565,34.6911,420300.0
2007-12-31 15:45:00,50.15,50.16,50.02,50.07,510900.0,34.6842,34.6911,34.5942,34.6288,510900.0
2007-12-31 15:50:00,50.07,50.09,50.03,50.05,796500.0,34.6288,34.6427,34.6012,34.615,796500.0
2007-12-31 15:55:00,50.05,50.14,50.03,50.14,1321200.0,34.615,34.6772,34.6012,34.6772,1321200.0
2008-01-02 09:30:00,50.44,50.75,50.43,50.6,801900.0,34.8847,35.0991,34.8778,34.9954,801900.0
2008-01-02 09:35:00,50.58,50.61,50.5,50.58,1126800.0,34.9815,35.0023,34.9262,34.9815,1126800.0
2008-01-02 09:40:00,50.58,50.67,50.56,50.66,826200.0,34.9815,35.0438,34.9677,35.0369,826200.0
2008-01-02 09:45:00,50.66,50.7,50.62,50.63,722700.0,35.0369,35.0645,35.0092,35.0161,722700.0
2008-01-02 09:50:00,50.63,50.67,50.59,50.66,510600.0,35.0161,35.0438,34.9885,35.0369,510600.0
2008-01-02 09:55:00,50.66,50.67,50.58,50.65,549000.0,35.0369,35.0438,34.9815,35.03,549000.0
2008-01-02 10:00:00,50.65,50.65,50.26,50.33,2454000.0,35.03,35.03,34.7602,34.8086,2454000.0
2008-01-02 10:05:00,50.33,50.35,50.15,50.33,2333100.0,34.8086,34.8225,34.6842,34.8086,2333100.0
2008-01-02 10:10:00,50.32,50.35,50.19,50.19,1702500.0,34.8017,34.8225,34.7118,34.7118,1702500.0
2008-01-02 10:15:00,50.19,50.21,50.06,50.16,1844100.0,34.7118,34.7257,34.6219,34.6911,1844100.0
2008-01-02 10:20:00,50.16,50.2,50.07,50.18,813900.0,34.6911,34.7187,34.6288,34.7049,813900.0
2008-01-02 10:25:00,50.18,50.2,50.13,50.17,663900.0,34.7049,34.7187,34.6703,34.698,663900.0
2008-01-02 10:30:00,50.16,50.16,50.07,50.1,1198800.0,34.6911,34.6911,34.6288,34.6496,1198800.0
2008-01-02 10:35:00,50.11,50.2,50.1,50.14,402000.0,34.6565,34.7187,34.6496,34.6772,402000.0
2008-01-02 10:40:00,50.14,50.18,50.1,50.13,366000.0,34.6772,34.7049,34.6496,34.6703,366000.0
2008-01-02 10:45:00,50.13,50.17,50.1,50.11,323400.0,34.6703,34.698,34.6496,34.6565,323400.0
2008-01-02 10:50:00,50.12,50.15,50.07,50.11,337800.0,34.6634,34.6842,34.6288,34.6565,337800.0
2008-01-02 10:55:00,50.11,50.15,50.01,50.03,671100.0,34.6565,34.6842,34.5873,34.6012,671100.0
2008-01-02 11:00:00,50.03,50.12,49.99,50.01,309300.0,34.6012,34.6634,34.5735,34.5873,309300.0
2008-01-02 11:05:00,50.0,50.01,49.94,50.0,708000.0,34.5804,34.5873,34.5389,34.5804,708000.0
2008-01-02 11:10:00,50.0,50.01,49.87,49.89,904800.0,34.5804,34.5873,34.4905,34.5043,904800.0
2008-01-02 11:15:00,49.89,49.93,49.78,49.78,622200.0,34.5043,34.532,34.4283,34.4283,622200.0
2008-01-02 11:20:00,49.78,49.78,49.66,49.67,1150500.0,34.4283,34.4283,34.3453,34.3522,1150500.0
2008-01-02 11:25:00,49.67,49.72,49.66,49.69,1048500.0,34.3522,34.3868,34.3453,34.366,1048500.0
2008-01-02 11:30:00,49.69,49.71,49.63,49.66,936300.0,34.366,34.3798,34.3245,34.3453,936300.0
2008-01-02 11:35:00,49.66,49.66,49.55,49.57,346200.0,34.3453,34.3453,34.2692,34.283,346200.0
2008-01-02 11:40:00,49.58,49.6,49.51,49.52,362400.0,34.2899,34.3038,34.2415,34.2484,362400.0
2008-01-02 11:45:00,49.53,49.83,49.43,49.47,1177500.0,34.2554,34.4628,34.1862,34.2139,1177500.0
2008-01-02 11:50:00,49.47,49.53,49.45,49.51,786900.0,34.2139,34.2554,34.2,34.2415,786900.0
2008-01-02 11:55:00,49.51,49.59,49.5,49.59,761700.0,34.2415,34.2969,34.2346,34.2969,761700.0
2008-01-02 12:00:00,49.59,49.59,49.51,49.51,840900.0,34.2969,34.2969,34.2415,34.2415,840900.0
2008-01-02 12:05:00,49.5,49.51,49.39,49.39,633000.0,34.2346,34.2415,34.1585,34.1585,633000.0
2008-01-02 12:10:00,49.39,49.43,49.32,49.35,1617600.0,34.1585,34.1862,34.1101,34.1309,1617600.0
2008-01-02 12:15:00,49.35,49.36,49.3,49.34,950400.0,34.1309,34.1378,34.0963,34.124,950400.0
2008-01-02 12:20:00,49.34,49.35,49.19,49.23,782100.0,34.124,34.1309,34.0202,34.0479,782100.0
2008-01-02 12:25:00,49.23,49.24,49.15,49.15,1554900.0,34.0479,34.0548,33.9925,33.9925,1554900.0
2008-01-02 12:30:00,49.16,49.17,49.12,49.15,931200.0,33.9995,34.0064,33.9718,33.9925,931200.0
2008-01-02 12:35:00,49.15,49.22,49.13,49.21,846900.0,33.9925,34.041,33.9787,34.034,846900.0
2008-01-02 12:40:00,49.22,49.23,49.2,49.2,231900.0,34.041,34.0479,34.0271,34.0271,231900.0
2008-01-02 12:45:00,49.2,49.23,49.18,49.19,315000.0,34.0271,34.0479,34.0133,34.0202,315000.0
2008-01-02 12:50:00,49.19,49.22,49.16,49.22,245400.0,34.0202,34.041,33.9995,34.041,245400.0
2008-01-02 12:55:00,49.23,49.27,49.19,49.22,320100.0,34.0479,34.0755,34.0202,34.041,320100.0
2008-01-02 13:00:00,49.24,49.24,49.15,49.16,631200.0,34.0548,34.0548,33.9925,33.9995,631200.0
2008-01-02 13:05:00,49.17,49.23,49.1,49.12,539700.0,34.0064,34.0479,33.958,33.9718,539700.0
2008-01-02 13:10:00,49.12,49.16,49.1,49.15,466200.0,33.9718,33.9995,33.958,33.9925,466200.0
2008-01-02 13:15:00,49.14,49.23,49.14,49.2,424500.0,33.9856,34.0479,33.9856,34.0271,424500.0
2008-01-02 13:20:00,49.2,49.26,49.18,49.25,243000.0,34.0271,34.0686,34.0133,34.0617,243000.0
2008-01-02 13:25:00,49.24,49.24,49.16,49.21,366900.0,34.0548,34.0548,33.9995,34.034,366900.0
2008-01-02 13:30:00,49.2,49.24,49.15,49.24,306000.0,34.0271,34.0548,33.9925,34.0548,306000.0
2008-01-02 13:35:00,49.24,49.33,49.23,49.33,832500.0,34.0548,34.117,34.0479,34.117,832500.0
2008-01-02 13:40:00,49.33,49.35,49.3,49.34,600000.0,34.117,34.1309,34.0963,34.124,600000.0
2008-01-02 13:45:00,49.35,49.46,49.34,49.45,628200.0,34.1309,34.2069,34.124,34.2,628200.0
2008-01-02 13:50:00,49.46,49.48,49.44,49.44,455700.0,34.2069,34.2208,34.1931,34.1931,455700.0
2008-01-02 13:55:00,49.44,49.46,49.41,49.43,468000.0,34.1931,34.2069,34.1724,34.1862,468000.0
2008-01-02 14:00:00,49.43,49.57,49.37,49.47,1056900.0,34.1862,34.283,34.1447,34.2139,1056900.0
2008-01-02 14:05:00,49.47,49.59,49.44,49.59,1266600.0,34.2139,34.2969,34.1931,34.2969,1266600.0
2008-01-02 14:10:00,49.59,49.74,49.59,49.73,1089300.0,34.2969,34.4006,34.2969,34.3937,1089300.0
2008-01-02 14:15:00,49.72,49.74,49.61,49.66,695400.0,34.3868,34.4006,34.3107,34.3453,695400.0
2008-01-02 14:20:00,49.66,49.66,49.43,49.44,873900.0,34.3453,34.3453,34.1862,34.1931,873900.0
2008-01-02 14:25:00,49.44,49.49,49.37,49.37,974400.0,34.1931,34.2277,34.1447,34.1447,974400.0
2008-01-02 14:30:00,49.37,49.51,49.37,49.42,403500.0,34.1447,34.2415,34.1447,34.1793,403500.0
2008-01-02 14:35:00,49.42,49.42,49.26,49.26,834600.0,34.1793,34.1793,34.0686,34.0686,834600.0
2008-01-02 14:40:00,49.25,49.3,49.19,49.24,645900.0,34.0617,34.0963,34.0202,34.0548,645900.0
2008-01-02 14:45:00,49.24,49.31,49.23,49.29,444300.0,34.0548,34.1032,34.0479,34.0894,444300.0
2008-01-02 14:50:00,49.29,49.39,49.28,49.33,399600.0,34.0894,34.1585,34.0825,34.117,399600.0
2008-01-02 14:55:00,49.33,49.33,49.16,49.16,803100.0,34.117,34.117,33.9995,33.9995,803100.0
2008-01-02 15:00:00,49.16,49.19,49.07,49.08,888300.0,33.9995,34.0202,33.9372,33.9441,888300.0
2008-01-02 15:05:00,49.09,49.15,48.99,49.03,909300.0,33.951,33.9925,33.8819,33.9096,909300.0
2008-01-02 15:10:00,49.03,49.09,48.97,49.08,1122000.0,33.9096,33.951,33.8681,33.9441,1122000.0
2008-01-02 15:15:00,49.08,49.11,48.98,49.0,628800.0,33.9441,33.9649,33.875,33.8888,628800.0
2008-01-02 15:20:00,49.0,49.11,48.99,49.09,545100.0,33.8888,33.9649,33.8819,33.951,545100.0
2008-01-02 15:25:00,49.09,49.16,49.04,49.07,457800.0,33.951,33.9995,33.9165,33.9372,457800.0
2008-01-02 15:30:00,49.06,49.2,49.04,49.2,669000.0,33.9303,34.0271,33.9165,34.0271,669000.0
2008-01-02 15:35:00,49.21,49.33,49.08,49.23,582600.0,34.034,34.117,33.9441,34.0479,582600.0
2008-01-02 15:40:00,49.23,49.33,49.2,49.28,467700.0,34.0479,34.117,34.0271,34.0825,467700.0
2008-01-02 15:45:00,49.27,49.29,49.2,49.24,615300.0,34.0755,34.0894,34.0271,34.0548,615300.0
2008-01-02 15:50:00,49.24,49.31,49.2,49.3,996300.0,34.0548,34.1032,34.0271,34.0963,996300.0
2008-01-02 15:55:00,49.31,49.33,49.28,49.3,1342500.0,34.1032,34.117,34.0825,34.0963,1342500.0
2008-01-03 09:30:00,49.82,49.93,49.78,49.79,1850700.0,34.4559,34.532,34.4283,34.4352,1850700.0
2008-01-03 09:35:00,49.8,49.92,49.79,49.91,1093500.0,34.4421,34.5251,34.4352,34.5182,1093500.0
2008-01-03 09:40:00,49.9,49.91,49.79,49.82,1340100.0,34.5113,34.5182,34.4352,34.4559,1340100.0
2008-01-03 09:45:00,49.83,49.83,49.72,49.72,1390500.0,34.4628,34.4628,34.3868,34.3868,1390500.0
2008-01-03 09:50:00,49.72,49.77,49.67,49.69,794700.0,34.3868,34.4213,34.3522,34.366,794700.0
2008-01-03 09:55:00,49.69,49.73,49.64,49.7,759600.0,34.366,34.3937,34.3314,34.3729,759600.0
2008-01-03 10:00:00,49.71,49.87,49.71,49.77,1721100.0,34.3798,34.4905,34.3798,34.4213,1721100.0
2008-01-03 10:05:00,49.77,49.9,49.73,49.9,1085100.0,34.4213,34.5113,34.3937,34.5113,1085100.0
2008-01-03 10:10:00,49.9,49.91,49.72,49.73,905100.0,34.5113,34.5182,34.3868,34.3937,905100.0
2008-01-03 10:15:00,49.73,49.77,49.68,49.75,1041600.0,34.3937,34.4213,34.3591,34.4075,1041600.0
2008-01-03 10:20:00,49.75,49.81,49.72,49.75,439200.0,34.4075,34.449,34.3868,34.4075,439200.0
2008-01-03 10:25:00,49.75,49.78,49.7,49.76,635700.0,34.4075,34.4283,34.3729,34.4144,635700.0
2008-01-03 10:30:00,49.75,49.83,49.68,49.83,660300.0,34.4075,34.4628,34.3591,34.4628,660300.0
2008-01-03 10:35:00,49.83,49.87,49.66,49.72,881100.0,34.4628,34.4905,34.3453,34.3868,881100.0
2008-01-03 10:40:00,49.72,49.73,49.63,49.66,867300.0,34.3868,34.3937,34.3245,34.3453,867300.0
2008-01-03 10:45:00,49.66,49.7,49.64,49.68,562200.0,34.3453,34.3729,34.3314,34.3591,562200.0
2008-01-03 10:50:00,49.68,49.68,49.58,49.6,572700.0,34.3591,34.3591,34.2899,34.3038,572700.0
2008-01-03 10:55:00,49.6,49.68,49.56,49.67,870600.0,34.3038,34.3591,34.2761,34.3522,870600.0
2008-01-03 11:00:00,49.67,49.72,49.64,49.7,593700.0,34.3522,34.3868,34.3314,34.3729,593700.0
2008-01-03 11:05:00,49.7,49.78,49.67,49.77,330600.0,34.3729,34.4283,34.3522,34.4213,330600.0
2008-01-03 11:10:00,49.78,49.8,49.7,49.75,607800.0,34.4283,34.4421,34.3729,34.4075,607800.0
2008-01-03 11:15:00,49.75,49.78,49.66,49.7,588300.0,34.4075,34.4283,34.3453,34.3729,588300.0
2008-01-03 11:20:00,49.7,49.78,49.69,49.74,426900.0,34.3729,34.4283,34.366,34.4006,426900.0
2008-01-03 11:25:00,49.74,49.83,49.73,49.75,398100.0,34.4006,34.4628,34.3937,34.4075,398100.0
2008-01-03 11:30:00,49.75,49.8,49.71,49.8,200100.0,34.4075,34.4421,34.3798,34.4421,200100.0
2008-01-03 11:35:00,49.8,49.8,49.73,49.76,146400.0,34.4421,34.4421,34.3937,34.4144,146400.0
2008-01-03 11:40:00,49.75,49.85,49.75,49.81,176700.0,34.4075,34.4767,34.4075,34.449,176700.0
2008-01-03 11:45:00,49.8,49.88,49.8,49.88,287700.0,34.4421,34.4974,34.4421,34.4974,287700.0
2008-01-03 11:50:00,49.88,49.92,49.83,49.9,296400.0,34.4974,34.5251,34.4628,34.5113,296400.0
2008-01-03 11:55:00,49.89,49.94,49.83,49.87,444300.0,34.5043,34.5389,34.4628,34.4905,444300.0
2008-01-03 12:00:00,49.87,49.92,49.85,49.88,463800.0,34.4905,34.5251,34.4767,34.4974,463800.0
2008-01-03 12:05:00,49.88,49.93,49.84,49.9,719400.0,34.4974,34.532,34.4698,34.5113,719400.0
2008-01-03 12:10:00,49.9,49.96,49.89,49.96,220800.0,34.5113,34.5527,34.5043,34.5527,220800.0
2008-01-03 12:15:00,49.96,50.02,49.92,50.02,343200.0,34.5527,34.5942,34.5251,34.5942,343200.0
2008-01-03 12:20:00,50.02,50.02,49.99,49.99,327600.0,34.5942,34.5942,34.5735,34.5735,327600.0
2008-01-03 12:25:00,50.0,50.04,49.98,50.03,250500.0,34.5804,34.6081,34.5666,34.6012,250500.0
2008-01-03 12:30:00,50.02,50.06,50.01,50.03,246300.0,34.5942,34.6219,34.5873,34.6012,246300.0
2008-01-03 12:35:00,50.03,50.03,49.96,49.97,157800.0,34.6012,34.6012,34.5527,34.5597,157800.0
2008-01-03 12:40:00,49.98,49.98,49.88,49.9,204900.0,34.5666,34.5666,34.4974,34.5113,204900.0
2008-01-03 12:45:00,49.9,49.94,49.88,49.93,168600.0,34.5113,34.5389,34.4974,34.532,168600.0
2008-01-03 12:50:00,49.93,49.94,49.88,49.93,206100.0,34.532,34.5389,34.4974,34.532,206100.0
2008-01-03 12:55:00,49.93,49.99,49.87,49.94,631800.0,34.532,34.5735,34.4905,34.5389,631800.0
2008-01-03 13:00:00,49.93,49.93,49.86,49.9,250800.0,34.532,34.532,34.4836,34.5113,250800.0
2008-01-03 13:05:00,49.89,49.97,49.85,49.87,289500.0,34.5043,34.5597,34.4767,34.4905,289500.0
2008-01-03 13:10:00,49.87,49.9,49.83,49.9,226800.0,34.4905,34.5113,34.4628,34.5113,226800.0
2008-01-03 13:15:00,49.9,49.9,49.79,49.81,843600.0,34.5113,34.5113,34.4352,34.449,843600.0
2008-01-03 13:20:00,49.81,49.83,49.77,49.81,200400.0,34.449,34.4628,34.4213,34.449,200400.0
2008-01-03 13:25:00,49.81,49.85,49.81,49.85,192600.0,34.449,34.4767,34.449,34.4767,192600.0
2008-01-03 13:30:00,49.84,49.86,49.79,49.81,132000.0,34.4698,34.4836,34.4352,34.449,132000.0
2008-01-03 13:35:00,49.82,49.86,49.8,49.86,196800.0,34.4559,34.4836,34.4421,34.4836,196800.0
2008-01-03 13:40:00,49.86,49.88,49.84,49.86,150000.0,34.4836,34.4974,34.4698,34.4836,150000.0
2008-01-03 13:45:00,49.86,49.88,49.84,49.86,159600.0,34.4836,34.4974,34.4698,34.4836,159600.0
2008-01-03 13:50:00,49.86,49.89,49.83,49.86,198600.0,34.4836,34.5043,34.4628,34.4836,198600.0
2008-01-03 13:55:00,49.85,49.86,49.77,49.78,255900.0,34.4767,34.4836,34.4213,34.4283,255900.0
2008-01-03 14:00:00,49.79,49.8,49.75,49.79,214200.0,34.4352,34.4421,34.4075,34.4352,214200.0
2008-01-03 14:05:00,49.79,49.79,49.76,49.78,231600.0,34.4352,34.4352,34.4144,34.4283,231600.0
2008-01-03 14:10:00,49.78,49.85,49.72,49.81,606300.0,34.4283,34.4767,34.3868,34.449,606300.0
2008-01-03 14:15:00,49.8,49.85,49.79,49.82,265800.0,34.4421,34.4767,34.4352,34.4559,265800.0
2008-01-03 14:20:00,49.81,49.87,49.8,49.86,253200.0,34.449,34.4905,34.4421,34.4836,253200.0
2008-01-03 14:25:00,49.86,49.88,49.85,49.86,183000.0,34.4836,34.4974,34.4767,34.4836,183000.0
2008-01-03 14:30:00,49.85,49.87,49.8,49.82,137700.0,34.4767,34.4905,34.4421,34.4559,137700.0
2008-01-03 14:35:00,49.82,49.84,49.8,49.82,144600.0,34.4559,34.4698,34.4421,34.4559,144600.0
2008-01-03 14:40:00,49.82,49.85,49.78,49.79,193500.0,34.4559,34.4767,34.4283,34.4352,193500.0
2008-01-03 14:45:00,49.79,49.8,49.75,49.77,253200.0,34.4352,34.4421,34.4075,34.4213,253200.0
2008-01-03 14:50:00,49.77,49.83,49.76,49.78,251100.0,34.4213,34.4628,34.4144,34.4283,251100.0
2008-01-03 14:55:00,49.78,49.79,49.71,49.73,556800.0,34.4283,34.4352,34.3798,34.3937,556800.0
2008-01-03 15:00:00,49.73,49.78,49.7,49.7,492600.0,34.3937,34.4283,34.3729,34.3729,492600.0
2008-01-03 15:05:00,49.7,49.74,49.65,49.71,800100.0,34.3729,34.4006,34.3384,34.3798,800100.0
2008-01-03 15:10:00,49.72,49.75,49.68,49.7,202500.0,34.3868,34.4075,34.3591,34.3729,202500.0
2008-01-03 15:15:00,49.7,49.73,49.57,49.61,920400.0,34.3729,34.3937,34.283,34.3107,920400.0
2008-01-03 15:20:00,49.6,49.61,49.52,49.58,602700.0,34.3038,34.3107,34.2484,34.2899,602700.0
2008-01-03 15:25:00,49.58,49.61,49.49,49.53,444000.0,34.2899,34.3107,34.2277,34.2554,444000.0
2008-01-03 15:30:00,49.53,49.57,49.5,49.53,509400.0,34.2554,34.283,34.2346,34.2554,509400.0
2008-01-03 15:35:00,49.53,49.6,49.52,49.57,626100.0,34.2554,34.3038,34.2484,34.283,626100.0
2008-01-03 15:40:00,49.57,49.62,49.57,49.6,1072200.0,34.283,34.3176,34.283,34.3038,1072200.0
2008-01-03 15:45:00,49.6,49.64,49.58,49.6,911100.0,34.3038,34.3314,34.2899,34.3038,911100.0
2008-01-03 15:50:00,49.6,49.63,49.55,49.6,908400.0,34.3038,34.3245,34.2692,34.3038,908400.0
2008-01-03 15:55:00,49.6,49.71,49.57,49.66,1026300.0,34.3038,34.3798,34.283,34.3453,1026300.0
2008-01-04 09:30:00,49.29,49.35,49.1,49.16,1181400.0,34.0894,34.1309,33.958,33.9995,1181400.0
2008-01-04 09:35:00,49.16,49.17,48.84,48.89,1956000.0,33.9995,34.0064,33.7781,33.8127,1956000.0
2008-01-04 09:40:00,48.89,49.04,48.88,49.02,1597200.0,33.8127,33.9165,33.8058,33.9026,1597200.0
2008-01-04 09:45:00,49.02,49.06,48.92,48.97,1335300.0,33.9026,33.9303,33.8335,33.8681,1335300.0
2008-01-04 09:50:00,48.96,49.03,48.9,48.9,1029600.0,33.8611,33.9096,33.8196,33.8196,1029600.0
2008-01-04 09:55:00,48.9,48.91,48.77,48.8,1690500.0,33.8196,33.8266,33.7297,33.7505,1690500.0
2008-01-04 10:00:00,48.8,48.92,48.67,48.75,2242800.0,33.7505,33.8335,33.6606,33.7159,2242800.0
2008-01-04 10:05:00,48.75,48.82,48.69,48.82,1941000.0,33.7159,33.7643,33.6744,33.7643,1941000.0
2008-01-04 10:10:00,48.82,48.83,48.65,48.7,1035300.0,33.7643,33.7712,33.6467,33.6813,1035300.0
2008-01-04 10:15:00,48.69,48.7,48.48,48.5,3583200.0,33.6744,33.6813,33.5292,33.543,3583200.0
2008-01-04 10:20:00,48.5,48.61,48.49,48.51,1770000.0,33.543,33.6191,33.5361,33.5499,1770000.0
2008-01-04 10:25:00,48.51,48.56,48.33,48.35,1841100.0,33.5499,33.5845,33.4254,33.4393,1841100.0
2008-01-04 10:30:00,48.35,48.4,48.32,48.37,1523400.0,33.4393,33.4738,33.4185,33.4531,1523400.0
2008-01-04 10:35:00,48.36,48.45,48.34,48.4,1386600.0,33.4462,33.5084,33.4323,33.4738,1386600.0
2008-01-04 10:40:00,48.4,48.48,48.39,48.4,1085700.0,33.4738,33.5292,33.4669,33.4738,1085700.0
2008-01-04 10:45:00,48.4,48.43,48.3,48.31,1111200.0,33.4738,33.4946,33.4047,33.4116,1111200.0
2008-01-04 10:50:00,48.31,48.32,48.2,48.2,700800.0,33.4116,33.4185,33.3355,33.3355,700800.0
2008-01-04 10:55:00,48.2,48.23,48.11,48.14,1207200.0,33.3355,33.3563,33.2733,33.294,1207200.0
2008-01-04 11:00:00,48.14,48.18,48.12,48.14,1039800.0,33.294,33.3217,33.2802,33.294,1039800.0
2008-01-04 11:05:00,48.14,48.14,48.04,48.07,1008300.0,33.294,33.294,33.2249,33.2456,1008300.0
2008-01-04 11:10:00,48.07,48.24,48.04,48.21,963000.0,33.2456,33.3632,33.2249,33.3424,963000.0
2008-01-04 11:15:00,48.21,48.23,48.12,48.13,833100.0,33.3424,33.3563,33.2802,33.2871,833100.0
2008-01-04 11:20:00,48.15,48.18,48.1,48.17,1008600.0,33.3009,33.3217,33.2664,33.3148,1008600.0
2008-01-04 11:25:00,48.17,48.35,48.17,48.33,963600.0,33.3148,33.4393,33.3148,33.4254,963600.0
2008-01-04 11:30:00,48.33,48.45,48.33,48.41,755100.0,33.4254,33.5084,33.4254,33.4808,755100.0
2008-01-04 11:35:00,48.41,48.41,48.22,48.23,1269600.0,33.4808,33.4808,33.3494,33.3563,1269600.0
2008-01-04 11:40:00,48.23,48.25,48.15,48.19,844200.0,33.3563,33.3701,33.3009,33.3286,844200.0
2008-01-04 11:45:00,48.19,48.2,48.12,48.15,1127100.0,33.3286,33.3355,33.2802,33.3009,1127100.0
2008-01-04 11:50:00,48.15,48.21,48.13,48.18,1646100.0,33.3009,33.3424,33.2871,33.3217,1646100.0
2008-01-04 11:55:00,48.18,48.23,48.17,48.22,997200.0,33.3217,33.3563,33.3148,33.3494,997200.0
2008-01-04 12:00:00,48.21,48.37,48.21,48.33,591600.0,33.3424,33.4531,33.3424,33.4254,591600.0
2008-01-04 12:05:00,48.33,48.53,48.33,48.5,503100.0,33.4254,33.5637,33.4254,33.543,503100.0
2008-01-04 12:10:00,48.5,48.51,48.45,48.45,249900.0,33.543,33.5499,33.5084,33.5084,249900.0
2008-01-04 12:15:00,48.45,48.48,48.39,48.41,386400.0,33.5084,33.5292,33.4669,33.4808,386400.0
2008-01-04 12:20:00,48.42,48.42,48.36,48.36,414000.0,33.4877,33.4877,33.4462,33.4462,414000.0
2008-01-04 12:25:00,48.36,48.37,48.25,48.27,507300.0,33.4462,33.4531,33.3701,33.3839,507300.0
2008-01-04 12:30:00,48.27,48.34,48.11,48.11,491100.0,33.3839,33.4323,33.2733,33.2733,491100.0
2008-01-04 12:35:00,48.12,48.19,48.1,48.14,607200.0,33.2802,33.3286,33.2664,33.294,607200.0
2008-01-04 12:40:00,48.14,48.17,48.11,48.17,442500.0,33.294,33.3148,33.2733,33.3148,442500.0
2008-01-04 12:45:00,48.18,48.26,48.15,48.26,237000.0,33.3217,33.377,33.3009,33.377,237000.0
2008-01-04 12:50:00,48.27,48.27,48.19,48.21,141300.0,33.3839,33.3839,33.3286,33.3424,141300.0
2008-01-04 12:55:00,48.21,48.24,48.18,48.21,321900.0,33.3424,33.3632,33.3217,33.3424,321900.0
2008-01-04 13:00:00,48.21,48.21,48.14,48.16,223200.0,33.3424,33.3424,33.294,33.3079,223200.0
2008-01-04 13:05:00,48.16,48.17,48.09,48.15,450300.0,33.3079,33.3148,33.2594,33.3009,450300.0
2008-01-04 13:10:00,48.15,48.19,48.12,48.19,2696400.0,33.3009,33.3286,33.2802,33.3286,2696400.0
2008-01-04 13:15:00,48.18,48.26,48.17,48.18,268800.0,33.3217,33.377,33.3148,33.3217,268800.0
2008-01-04 13:20:00,48.18,48.22,48.04,48.05,878400.0,33.3217,33.3494,33.2249,33.2318,878400.0
2008-01-04 13:25:00,48.05,48.09,48.0,48.08,743100.0,33.2318,33.2594,33.1972,33.2525,743100.0
2008-01-04 13:30:00,48.08,48.1,48.04,48.08,218400.0,33.2525,33.2664,33.2249,33.2525,218400.0
2008-01-04 13:35:00,48.07,48.09,47.86,47.9,577200.0,33.2456,33.2594,33.1004,33.128,577200.0
2008-01-04 13:40:00,47.9,47.92,47.81,47.85,1424700.0,33.128,33.1419,33.0658,33.0935,1424700.0
2008-01-04 13:45:00,47.85,47.87,47.76,47.78,1834200.0,33.0935,33.1073,33.0312,33.045,1834200.0
2008-01-04 13:50:00,47.79,48.01,47.78,47.99,776700.0,33.052,33.2041,33.045,33.1903,776700.0
2008-01-04 13:55:00,47.98,48.03,47.96,48.0,469500.0,33.1834,33.2179,33.1695,33.1972,469500.0
2008-01-04 14:00:00,48.0,48.0,47.84,47.89,597000.0,33.1972,33.1972,33.0865,33.1211,597000.0
2008-01-04 14:05:00,47.89,47.96,47.8,47.9,414300.0,33.1211,33.1695,33.0589,33.128,414300.0
2008-01-04 14:10:00,47.9,47.95,47.85,47.93,294300.0,33.128,33.1626,33.0935,33.1488,294300.0
2008-01-04 14:15:00,47.93,47.96,47.8,47.87,576900.0,33.1488,33.1695,33.0589,33.1073,576900.0
2008-01-04 14:20:00,47.89,47.89,47.76,47.86,766500.0,33.1211,33.1211,33.0312,33.1004,766500.0
2008-01-04 14:25:00,47.86,47.91,47.83,47.86,566400.0,33.1004,33.135,33.0796,33.1004,566400.0
2008-01-04 14:30:00,47.86,47.89,47.8,47.86,368100.0,33.1004,33.1211,33.0589,33.1004,368100.0
2008-01-04 14:35:00,47.84,47.89,47.8,47.83,348300.0,33.0865,33.1211,33.0589,33.0796,348300.0
2008-01-04 14:40:00,47.84,47.85,47.77,47.83,483600.0,33.0865,33.0935,33.0381,33.0796,483600.0
2008-01-04 14:45:00,47.83,47.96,47.83,47.93,850200.0,33.0796,33.1695,33.0796,33.1488,850200.0
2008-01-04 14:50:00,47.93,48.02,47.85,47.89,509100.0,33.1488,33.211,33.0935,33.1211,509100.0
2008-01-04 14:55:00,47.88,48.15,47.85,48.12,910200.0,33.1142,33.3009,33.0935,33.2802,910200.0
2008-01-04 15:00:00,48.12,48.3,48.1,48.26,1477500.0,33.2802,33.4047,33.2664,33.377,1477500.0
2008-01-04 15:05:00,48.26,48.38,48.22,48.29,740700.0,33.377,33.46,33.3494,33.3978,740700.0
2008-01-04 15:10:00,48.3,48.33,48.13,48.13,775800.0,33.4047,33.4254,33.2871,33.2871,775800.0
2008-01-04 15:15:00,48.13,48.25,48.06,48.2,556800.0,33.2871,33.3701,33.2387,33.3355,556800.0
2008-01-04 15:20:00,48.19,48.2,48.06,48.09,594300.0,33.3286,33.3355,33.2387,33.2594,594300.0
2008-01-04 15:25:00,48.1,48.38,48.07,48.37,711900.0,33.2664,33.46,33.2456,33.4531,711900.0
2008-01-04 15:30:00,48.37,48.46,48.3,48.3,1253100.0,33.4531,33.5153,33.4047,33.4047,1253100.0
2008-01-04 15:35:00,48.3,48.3,48.17,48.25,984000.0,33.4047,33.4047,33.3148,33.3701,984000.0
2008-01-04 15:40:00,48.25,48.25,48.11,48.14,1074900.0,33.3701,33.3701,33.2733,33.294,1074900.0
2008-01-04 15:45:00,48.14,48.18,48.05,48.09,1342500.0,33.294,33.3217,33.2318,33.2594,1342500.0
2008-01-04 15:50:00,48.09,48.24,47.98,48.19,2906700.0,33.2594,33.3632,33.1834,33.3286,2906700.0
2008-01-04 15:55:00,48.18,48.3,48.14,48.22,2978400.0,33.3217,33.4047,33.294,33.3494,2978400.0
2008-01-07 09:30:00,48.62,48.83,48.59,48.78,809100.0,33.626,33.7712,33.6052,33.7367,809100.0
2008-01-07 09:35:00,48.78,48.89,48.1,48.62,1203300.0,33.7367,33.8127,33.2664,33.626,1203300.0
2008-01-07 09:40:00,48.61,48.81,48.6,48.77,1231800.0,33.6191,33.7574,33.6122,33.7297,1231800.0
2008-01-07 09:45:00,48.78,48.93,48.78,48.86,1531500.0,33.7367,33.8404,33.7367,33.792,1531500.0
2008-01-07 09:50:00,48.86,48.92,48.77,48.8,973500.0,33.792,33.8335,33.7297,33.7505,973500.0
2008-01-07 09:55:00,48.81,48.85,48.75,48.76,850500.0,33.7574,33.7851,33.7159,33.7228,850500.0
2008-01-07 10:00:00,48.76,48.8,48.61,48.62,1373700.0,33.7228,33.7505,33.6191,33.626,1373700.0
2008-01-07 10:05:00,48.62,48.68,48.58,48.59,982800.0,33.626,33.6675,33.5983,33.6052,982800.0
2008-01-07 10:10:00,48.59,48.6,48.45,48.45,961200.0,33.6052,33.6122,33.5084,33.5084,961200.0
2008-01-07 10:15:00,48.45,48.47,48.14,48.15,1350300.0,33.5084,33.5223,33.294,33.3009,1350300.0
2008-01-07 10:20:00,48.13,48.15,47.98,48.09,1521600.0,33.2871,33.3009,33.1834,33.2594,1521600.0
2008-01-07 10:25:00,48.1,48.13,47.92,47.96,2351400.0,33.2664,33.2871,33.1419,33.1695,2351400.0
2008-01-07 10:30:00,47.96,47.98,47.81,47.93,2103300.0,33.1695,33.1834,33.0658,33.1488,2103300.0
2008-01-07 10:35:00,47.93,48.12,47.87,48.01,1333800.0,33.1488,33.2802,33.1073,33.2041,1333800.0
2008-01-07 10:40:00,48.01,48.18,47.97,48.17,669900.0,33.2041,33.3217,33.1764,33.3148,669900.0
2008-01-07 10:45:00,48.17,48.18,48.04,48.08,624900.0,33.3148,33.3217,33.2249,33.2525,624900.0
2008-01-07 10:50:00,48.08,48.24,48.07,48.19,605100.0,33.2525,33.3632,33.2456,33.3286,605100.0
2008-01-07 10:55:00,48.19,48.2,48.04,48.08,446700.0,33.3286,33.3355,33.2249,33.2525,446700.0
2008-01-07 11:00:00,48.08,48.28,48.07,48.25,756300.0,33.2525,33.3908,33.2456,33.3701,756300.0
2008-01-07 11:05:00,48.26,48.39,48.26,48.36,970800.0,33.377,33.4669,33.377,33.4462,970800.0
2008-01-07 11:10:00,48.36,48.47,48.34,48.45,928200.0,33.4462,33.5223,33.4323,33.5084,928200.0
2008-01-07 11:15:00,48.44,48.54,48.39,48.43,983700.0,33.5015,33.5707,33.4669,33.4946,983700.0
2008-01-07 11:20:00,48.43,48.46,48.33,48.42,368700.0,33.4946,33.5153,33.4254,33.4877,368700.0
2008-01-07 11:25:00,48.41,48.44,48.3,48.42,522000.0,33.4808,33.5015,33.4047,33.4877,522000.0
2008-01-07 11:30:00,48.42,48.64,48.38,48.64,670800.0,33.4877,33.6398,33.46,33.6398,670800.0
2008-01-07 11:35:00,48.64,48.66,48.47,48.47,582300.0,33.6398,33.6537,33.5223,33.5223,582300.0
2008-01-07 11:40:00,48.47,48.63,48.46,48.63,578100.0,33.5223,33.6329,33.5153,33.6329,578100.0
2008-01-07 11:45:00,48.63,48.66,48.54,48.56,686100.0,33.6329,33.6537,33.5707,33.5845,686100.0
2008-01-07 11:50:00,48.56,48.63,48.51,48.53,392700.0,33.5845,33.6329,33.5499,33.5637,392700.0
2008-01-07 11:55:00,48.53,48.55,48.47,48.53,362400.0,33.5637,33.5776,33.5223,33.5637,362400.0
2008-01-07 12:00:00,48.53,48.59,48.44,48.55,452400.0,33.5637,33.6052,33.5015,33.5776,452400.0
2008-01-07 12:05:00,48.56,48.56,48.39,48.39,531600.0,33.5845,33.5845,33.4669,33.4669,531600.0
2008-01-07 12:10:00,48.39,48.44,48.36,48.42,407100.0,33.4669,33.5015,33.4462,33.4877,407100.0
2008-01-07 12:15:00,48.41,48.41,48.27,48.4,552600.0,33.4808,33.4808,33.3839,33.4738,552600.0
2008-01-07 12:20:00,48.4,48.49,48.33,48.49,499800.0,33.4738,33.5361,33.4254,33.5361,499800.0
2008-01-07 12:25:00,48.49,48.58,48.46,48.49,282300.0,33.5361,33.5983,33.5153,33.5361,282300.0
2008-01-07 12:30:00,48.49,48.59,48.47,48.59,384300.0,33.5361,33.6052,33.5223,33.6052,384300.0
2008-01-07 12:35:00,48.6,48.64,48.52,48.62,381600.0,33.6122,33.6398,33.5568,33.626,381600.0
2008-01-07 12:40:00,48.62,48.66,48.51,48.57,498300.0,33.626,33.6537,33.5499,33.5914,498300.0
2008-01-07 12:45:00,48.57,48.62,48.52,48.62,240000.0,33.5914,33.626,33.5568,33.626,240000.0
2008-01-07 12:50:00,48.62,48.77,48.47,48.72,695400.0,33.626,33.7297,33.5223,33.6952,695400.0
2008-01-07 12:55:00,48.72,48.75,48.65,48.68,472500.0,33.6952,33.7159,33.6467,33.6675,472500.0
2008-01-07 13:00:00,48.68,48.7,48.61,48.64,335400.0,33.6675,33.6813,33.6191,33.6398,335400.0
2008-01-07 13:05:00,48.64,48.67,48.59,48.66,383100.0,33.6398,33.6606,33.6052,33.6537,383100.0
2008-01-07 13:10:00,48.66,48.68,48.57,48.62,173400.0,33.6537,33.6675,33.5914,33.626,173400.0
2008-01-07 13:15:00,48.61,48.73,48.61,48.72,85800.0,33.6191,33.7021,33.6191,33.6952,85800.0
2008-01-07 13:20:00,48.72,48.75,48.67,48.72,124500.0,33.6952,33.7159,33.6606,33.6952,124500.0
2008-01-07 13:25:00,48.71,48.73,48.6,48.64,159900.0,33.6882,33.7021,33.6122,33.6398,159900.0
2008-01-07 13:30:00,48.64,48.66,48.56,48.63,279000.0,33.6398,33.6537,33.5845,33.6329,279000.0
2008-01-07 13:35:00,48.62,48.65,48.55,48.6,208800.0,33.626,33.6467,33.5776,33.6122,208800.0
2008-01-07 13:40:00,48.6,48.61,48.43,48.43,245400.0,33.6122,33.6191,33.4946,33.4946,245400.0
2008-01-07 13:45:00,48.43,48.46,48.34,48.46,340800.0,33.4946,33.5153,33.4323,33.5153,340800.0
2008-01-07 13:50:00,48.45,48.47,48.35,48.39,303000.0,33.5084,33.5223,33.4393,33.4669,303000.0
2008-01-07 13:55:00,48.38,48.55,48.38,48.47,368400.0,33.46,33.5776,33.46,33.5223,368400.0
2008-01-07 14:00:00,48.47,48.54,48.29,48.3,284400.0,33.5223,33.5707,33.3978,33.4047,284400.0
2008-01-07 14:05:00,48.31,48.36,48.24,48.27,290400.0,33.4116,33.4462,33.3632,33.3839,290400.0
2008-01-07 14:10:00,48.28,48.37,48.24,48.28,307800.0,33.3908,33.4531,33.3632,33.3908,307800.0
2008-01-07 14:15:00,48.29,48.38,48.28,48.36,562800.0,33.3978,33.46,33.3908,33.4462,562800.0
2008-01-07 14:20:00,48.34,48.38,48.29,48.36,218700.0,33.4323,33.46,33.3978,33.4462,218700.0
2008-01-07 14:25:00,48.37,48.37,48.26,48.32,289500.0,33.4531,33.4531,33.377,33.4185,289500.0
2008-01-07 14:30:00,48.31,48.43,48.29,48.39,192600.0,33.4116,33.4946,33.3978,33.4669,192600.0
2008-01-07 14:35:00,48.4,48.51,48.36,48.47,412200.0,33.4738,33.5499,33.4462,33.5223,412200.0
2008-01-07 14:40:00,48.47,48.54,48.4,48.43,258900.0,33.5223,33.5707,33.4738,33.4946,258900.0
2008-01-07 14:45:00,48.42,48.45,48.34,48.37,203100.0,33.4877,33.5084,33.4323,33.4531,203100.0
2008-01-07 14:50:00,48.37,48.43,48.21,48.23,226800.0,33.4531,33.4946,33.3424,33.3563,226800.0
2008-01-07 14:55:00,48.23,48.34,48.13,48.34,513900.0,33.3563,33.4323,33.2871,33.4323,513900.0
2008-01-07 15:00:00,48.35,48.48,48.32,48.41,535800.0,33.4393,33.5292,33.4185,33.4808,535800.0
2008-01-07 15:05:00,48.41,48.46,48.3,48.31,349200.0,33.4808,33.5153,33.4047,33.4116,349200.0
2008-01-07 15:10:00,48.33,48.38,48.19,48.21,496500.0,33.4254,33.46,33.3286,33.3424,496500.0
2008-01-07 15:15:00,48.21,48.31,48.16,48.26,513000.0,33.3424,33.4116,33.3079,33.377,513000.0
2008-01-07 15:20:00,48.26,48.35,48.26,48.27,499500.0,33.377,33.4393,33.377,33.3839,499500.0
2008-01-07 15:25:00,48.27,48.31,48.21,48.25,438300.0,33.3839,33.4116,33.3424,33.3701,438300.0
2008-01-07 15:30:00,48.25,48.3,48.2,48.24,429000.0,33.3701,33.4047,33.3355,33.3632,429000.0
2008-01-07 15:35:00,48.25,48.27,48.06,48.07,595500.0,33.3701,33.3839,33.2387,33.2456,595500.0
2008-01-07 15:40:00,48.06,48.31,48.05,48.3,990000.0,33.2387,33.4116,33.2318,33.4047,990000.0
2008-01-07 15:45:00,48.3,48.56,48.28,48.54,588000.0,33.4047,33.5845,33.3908,33.5707,588000.0
2008-01-07 15:50:00,48.54,48.72,48.51,48.67,805500.0,33.5707,33.6952,33.5499,33.6606,805500.0
2008-01-07 15:55:00,48.67,48.72,48.52,48.57,2498700.0,33.6606,33.6952,33.5568,33.5914,2498700.0
2008-01-08 09:30:00,49.19,49.22,49.1,49.13,1048200.0,34.0202,34.041,33.958,33.9787,1048200.0
2008-01-08 09:35:00,49.12,49.18,49.06,49.13,878100.0,33.9718,34.0133,33.9303,33.9787,878100.0
2008-01-08 09:40:00,49.13,49.33,49.06,49.29,1499700.0,33.9787,34.117,33.9303,34.0894,1499700.0
2008-01-08 09:45:00,49.29,49.45,49.28,49.37,1517100.0,34.0894,34.2,34.0825,34.1447,1517100.0
2008-01-08 09:50:00,49.37,49.4,49.32,49.35,629400.0,34.1447,34.1654,34.1101,34.1309,629400.0
2008-01-08 09:55:00,49.35,49.37,49.25,49.31,845400.0,34.1309,34.1447,34.0617,34.1032,845400.0
2008-01-08 10:00:00,49.31,49.5,49.24,49.48,1458300.0,34.1032,34.2346,34.0548,34.2208,1458300.0
2008-01-08 10:05:00,49.49,49.63,49.46,49.61,1845600.0,34.2277,34.3245,34.2069,34.3107,1845600.0
2008-01-08 10:10:00,49.62,49.64,49.57,49.58,1848600.0,34.3176,34.3314,34.283,34.2899,1848600.0
2008-01-08 10:15:00,49.58,49.61,49.51,49.53,852300.0,34.2899,34.3107,34.2415,34.2554,852300.0
2008-01-08 10:20:00,49.52,49.63,49.5,49.63,573000.0,34.2484,34.3245,34.2346,34.3245,573000.0
2008-01-08 10:25:00,49.63,49.65,49.47,49.5,532800.0,34.3245,34.3384,34.2139,34.2346,532800.0
2008-01-08 10:30:00,49.5,49.55,49.44,49.45,505800.0,34.2346,34.2692,34.1931,34.2,505800.0
2008-01-08 10:35:00,49.46,49.48,49.41,49.46,449700.0,34.2069,34.2208,34.1724,34.2069,449700.0
2008-01-08 10:40:00,49.46,49.55,49.4,49.52,439200.0,34.2069,34.2692,34.1654,34.2484,439200.0
2008-01-08 10:45:00,49.53,49.54,49.39,49.46,406500.0,34.2554,34.2623,34.1585,34.2069,406500.0
2008-01-08 10:50:00,49.45,49.5,49.42,49.47,383100.0,34.2,34.2346,34.1793,34.2139,383100.0
2008-01-08 10:55:00,49.48,49.5,49.42,49.46,395100.0,34.2208,34.2346,34.1793,34.2069,395100.0
2008-01-08 11:00:00,49.46,49.48,49.4,49.44,456000.0,34.2069,34.2208,34.1654,34.1931,456000.0
2008-01-08 11:05:00,49.44,49.47,49.37,49.42,656700.0,34.1931,34.2139,34.1447,34.1793,656700.0
2008-01-08 11:10:00,49.42,49.43,49.21,49.24,815700.0,34.1793,34.1862,34.034,34.0548,815700.0
2008-01-08 11:15:00,49.24,49.26,49.17,49.26,720300.0,34.0548,34.0686,34.0064,34.0686,720300.0
2008-01-08 11:20:00,49.26,49.29,49.19,49.27,735300.0,34.0686,34.0894,34.0202,34.0755,735300.0
2008-01-08 11:25:00,49.27,49.33,49.24,49.24,680100.0,34.0755,34.117,34.0548,34.0548,680100.0
2008-01-08 11:30:00,49.25,49.25,49.05,49.09,757500.0,34.0617,34.0617,33.9234,33.951,757500.0
2008-01-08 11:35:00,49.09,49.15,49.04,49.15,522600.0,33.951,33.9925,33.9165,33.9925,522600.0
2008-01-08 11:40:00,49.15,49.17,49.08,49.1,374700.0,33.9925,34.0064,33.9441,33.958,374700.0
2008-01-08 11:45:00,49.1,49.1,48.9,48.92,890400.0,33.958,33.958,33.8196,33.8335,890400.0
2008-01-08 11:50:00,48.91,48.98,48.87,48.96,683400.0,33.8266,33.875,33.7989,33.8611,683400.0
2008-01-08 11:55:00,48.96,49.06,48.91,49.05,981000.0,33.8611,33.9303,33.8266,33.9234,981000.0
2008-01-08 12:00:00,49.06,49.06,48.94,49.02,850200.0,33.9303,33.9303,33.8473,33.9026,850200.0
2008-01-08 12:05:00,49.02,49.08,48.97,49.02,1122900.0,33.9026,33.9441,33.8681,33.9026,1122900.0
2008-01-08 12:10:00,49.04,49.13,49.0,49.12,708000.0,33.9165,33.9787,33.8888,33.9718,708000.0
2008-01-08 12:15:00,49.13,49.16,49.07,49.14,525300.0,33.9787,33.9995,33.9372,33.9856,525300.0
2008-01-08 12:20:00,49.15,49.2,49.09,49.17,409200.0,33.9925,34.0271,33.951,34.0064,409200.0
2008-01-08 12:25:00,49.17,49.23,49.15,49.19,521100.0,34.0064,34.0479,33.9925,34.0202,521100.0
2008-01-08 12:30:00,49.19,49.22,49.08,49.11,240600.0,34.0202,34.041,33.9441,33.9649,240600.0
2008-01-08 12:35:00,49.11,49.18,49.1,49.14,322500.0,33.9649,34.0133,33.958,33.9856,322500.0
2008-01-08 12:40:00,49.14,49.17,49.01,49.03,399900.0,33.9856,34.0064,33.8957,33.9096,399900.0
2008-01-08 12:45:00,49.03,49.17,49.03,49.13,240600.0,33.9096,34.0064,33.9096,33.9787,240600.0
2008-01-08 12:50:00,49.14,49.23,49.13,49.17,501000.0,33.9856,34.0479,33.9787,34.0064,501000.0
2008-01-08 12:55:00,49.17,49.17,49.1,49.13,252300.0,34.0064,34.0064,33.958,33.9787,252300.0
2008-01-08 13:00:00,49.13,49.14,48.94,48.94,708000.0,33.9787,33.9856,33.8473,33.8473,708000.0
2008-01-08 13:05:00,48.94,49.25,48.9,49.21,1308600.0,33.8473,34.0617,33.8196,34.034,1308600.0
2008-01-08 13:10:00,49.21,49.33,49.21,49.28,570600.0,34.034,34.117,34.034,34.0825,570600.0
2008-01-08 13:15:00,49.29,49.29,49.12,49.15,440700.0,34.0894,34.0894,33.9718,33.9925,440700.0
2008-01-08 13:20:00,49.15,49.24,49.1,49.2,270300.0,33.9925,34.0548,33.958,34.0271,270300.0
2008-01-08 13:25:00,49.19,49.33,49.16,49.28,339000.0,34.0202,34.117,33.9995,34.0825,339000.0
2008-01-08 13:30:00,49.29,49.29,49.15,49.19,212700.0,34.0894,34.0894,33.9925,34.0202,212700.0
2008-01-08 13:35:00,49.19,49.24,49.1,49.11,232200.0,34.0202,34.0548,33.958,33.9649,232200.0
2008-01-08 13:40:00,49.11,49.2,49.07,49.19,634200.0,33.9649,34.0271,33.9372,34.0202,634200.0
2008-01-08 13:45:00,49.19,49.26,49.16,49.22,256200.0,34.0202,34.0686,33.9995,34.041,256200.0
2008-01-08 13:50:00,49.22,49.33,49.19,49.28,329100.0,34.041,34.117,34.0202,34.0825,329100.0
2008-01-08 13:55:00,49.27,49.4,49.26,49.39,508200.0,34.0755,34.1654,34.0686,34.1585,508200.0
2008-01-08 14:00:00,49.39,49.46,49.35,49.4,422100.0,34.1585,34.2069,34.1309,34.1654,422100.0
2008-01-08 14:05:00,49.4,49.42,49.34,49.42,233400.0,34.1654,34.1793,34.124,34.1793,233400.0
2008-01-08 14:10:00,49.42,49.51,49.41,49.48,301500.0,34.1793,34.2415,34.1724,34.2208,301500.0
2008-01-08 14:15:00,49.48,49.5,49.42,49.47,401100.0,34.2208,34.2346,34.1793,34.2139,401100.0
2008-01-08 14:20:00,49.47,49.53,49.47,49.53,284700.0,34.2139,34.2554,34.2139,34.2554,284700.0
2008-01-08 14:25:00,49.53,49.61,49.47,49.61,521400.0,34.2554,34.3107,34.2139,34.3107,521400.0
2008-01-08 14:30:00,49.61,49.66,49.52,49.52,858900.0,34.3107,34.3453,34.2484,34.2484,858900.0
2008-01-08 14:35:00,49.52,49.53,49.46,49.46,555000.0,34.2484,34.2554,34.2069,34.2069,555000.0
2008-01-08 14:40:00,49.46,49.47,49.41,49.41,248700.0,34.2069,34.2139,34.1724,34.1724,248700.0
2008-01-08 14:45:00,49.41,49.41,49.18,49.26,698100.0,34.1724,34.1724,34.0133,34.0686,698100.0
2008-01-08 14:50:00,49.26,49.29,49.07,49.11,971700.0,34.0686,34.0894,33.9372,33.9649,971700.0
2008-01-08 14:55:00,49.09,49.17,48.89,48.9,1369800.0,33.951,34.0064,33.8127,33.8196,1369800.0
2008-01-08 15:00:00,48.9,48.99,48.75,48.89,1203000.0,33.8196,33.8819,33.7159,33.8127,1203000.0
2008-01-08 15:05:00,48.9,49.04,48.82,48.85,719100.0,33.8196,33.9165,33.7643,33.7851,719100.0
2008-01-08 15:10:00,48.86,49.27,48.66,48.7,1313400.0,33.792,34.0755,33.6537,33.6813,1313400.0
2008-01-08 15:15:00,48.71,48.77,48.51,48.56,1663800.0,33.6882,33.7297,33.5499,33.5845,1663800.0
2008-01-08 15:20:00,48.56,49.27,48.33,48.33,1616700.0,33.5845,34.0755,33.4254,33.4254,1616700.0
2008-01-08 15:25:00,48.33,48.52,48.26,48.5,1639800.0,33.4254,33.5568,33.377,33.543,1639800.0
2008-01-08 15:30:00,48.51,48.72,48.46,48.7,1896000.0,33.5499,33.6952,33.5153,33.6813,1896000.0
2008-01-08 15:35:00,48.7,48.7,48.51,48.57,1737600.0,33.6813,33.6813,33.5499,33.5914,1737600.0
2008-01-08 15:40:00,48.57,48.63,48.48,48.53,1416000.0,33.5914,33.6329,33.5292,33.5637,1416000.0
2008-01-08 15:45:00,48.53,48.57,48.33,48.38,1011000.0,33.5637,33.5914,33.4254,33.46,1011000.0
2008-01-08 15:50:00,48.38,48.38,48.13,48.22,1784400.0,33.46,33.46,33.2871,33.3494,1784400.0
2008-01-08 15:55:00,48.23,48.29,48.07,48.11,3585900.0,33.3563,33.3978,33.2456,33.2733,3585900.0
2008-01-09 09:30:00,48.95,48.95,48.7,48.7,3396300.0,33.8542,33.8542,33.6813,33.6813,3396300.0
2008-01-09 09:35:00,48.7,48.8,48.59,48.8,2685900.0,33.6813,33.7505,33.6052,33.7505,2685900.0
2008-01-09 09:40:00,48.8,48.95,48.73,48.83,2892000.0,33.7505,33.8542,33.7021,33.7712,2892000.0
2008-01-09 09:45:00,48.84,48.87,48.72,48.83,1924500.0,33.7781,33.7989,33.6952,33.7712,1924500.0
2008-01-09 09:50:00,48.83,48.83,48.59,48.65,1817100.0,33.7712,33.7712,33.6052,33.6467,1817100.0
2008-01-09 09:55:00,48.65,48.82,48.6,48.75,1291500.0,33.6467,33.7643,33.6122,33.7159,1291500.0
2008-01-09 10:00:00,48.75,49.06,48.75,49.04,1469700.0,33.7159,33.9303,33.7159,33.9165,1469700.0
2008-01-09 10:05:00,49.03,49.06,48.94,49.03,907500.0,33.9096,33.9303,33.8473,33.9096,907500.0
2008-01-09 10:10:00,49.03,49.04,48.95,49.02,1115400.0,33.9096,33.9165,33.8542,33.9026,1115400.0
2008-01-09 10:15:00,49.02,49.03,48.89,48.93,572100.0,33.9026,33.9096,33.8127,33.8404,572100.0
2008-01-09 10:20:00,48.95,48.96,48.74,48.78,1164000.0,33.8542,33.8611,33.709,33.7367,1164000.0
2008-01-09 10:25:00,48.78,48.9,48.73,48.89,652200.0,33.7367,33.8196,33.7021,33.8127,652200.0
2008-01-09 10:30:00,48.9,48.95,48.82,48.86,711300.0,33.8196,33.8542,33.7643,33.792,711300.0
2008-01-09 10:35:00,48.86,48.93,48.76,48.91,1005600.0,33.792,33.8404,33.7228,33.8266,1005600.0
2008-01-09 10:40:00,48.91,49.04,48.87,49.0,723000.0,33.8266,33.9165,33.7989,33.8888,723000.0
2008-01-09 10:45:00,49.0,49.11,48.97,48.97,561900.0,33.8888,33.9649,33.8681,33.8681,561900.0
2008-01-09 10:50:00,48.97,49.07,48.89,49.05,411600.0,33.8681,33.9372,33.8127,33.9234,411600.0
2008-01-09 10:55:00,49.06,49.1,48.95,49.06,326400.0,33.9303,33.958,33.8542,33.9303,326400.0
2008-01-09 11:00:00,49.06,49.12,48.95,48.95,326700.0,33.9303,33.9718,33.8542,33.8542,326700.0
2008-01-09 11:05:00,48.95,49.06,48.89,48.92,283200.0,33.8542,33.9303,33.8127,33.8335,283200.0
2008-01-09 11:10:00,48.92,49.05,48.85,49.03,397500.0,33.8335,33.9234,33.7851,33.9096,397500.0
2008-01-09 11:15:00,49.02,49.02,48.84,48.94,493500.0,33.9026,33.9026,33.7781,33.8473,493500.0
2008-01-09 11:20:00,48.95,49.08,48.9,49.01,320100.0,33.8542,33.9441,33.8196,33.8957,320100.0
2008-01-09 11:25:00,49.01,49.06,48.91,48.94,310500.0,33.8957,33.9303,33.8266,33.8473,310500.0
2008-01-09 11:30:00,48.93,48.93,48.77,48.8,488700.0,33.8404,33.8404,33.7297,33.7505,488700.0
2008-01-09 11:35:00,48.8,48.8,48.7,48.75,638700.0,33.7505,33.7505,33.6813,33.7159,638700.0
2008-01-09 11:40:00,48.74,48.79,48.71,48.73,1116600.0,33.709,33.7436,33.6882,33.7021,1116600.0
2008-01-09 11:45:00,48.73,48.74,48.2,48.65,917700.0,33.7021,33.709,33.3355,33.6467,917700.0
2008-01-09 11:50:00,48.65,48.65,48.46,48.51,1399200.0,33.6467,33.6467,33.5153,33.5499,1399200.0
2008-01-09 11:55:00,48.51,48.7,48.48,48.5,900600.0,33.5499,33.6813,33.5292,33.543,900600.0
2008-01-09 12:00:00,48.68,48.74,48.59,48.73,466500.0,33.6675,33.709,33.6052,33.7021,466500.0
2008-01-09 12:05:00,48.73,48.81,48.7,48.71,680700.0,33.7021,33.7574,33.6813,33.6882,680700.0
2008-01-09 12:10:00,48.72,48.72,48.66,48.69,697200.0,33.6952,33.6952,33.6537,33.6744,697200.0
2008-01-09 12:15:00,48.69,48.8,48.61,48.78,745500.0,33.6744,33.7505,33.6191,33.7367,745500.0
2008-01-09 12:20:00,48.78,48.78,48.61,48.72,522900.0,33.7367,33.7367,33.6191,33.6952,522900.0
2008-01-09 12:25:00,48.72,48.93,48.72,48.93,501000.0,33.6952,33.8404,33.6952,33.8404,501000.0
2008-01-09 12:30:00,48.93,48.95,48.86,48.92,546300.0,33.8404,33.8542,33.792,33.8335,546300.0
2008-01-09 12:35:00,48.91,48.93,48.84,48.86,365400.0,33.8266,33.8404,33.7781,33.792,365400.0
2008-01-09 12:40:00,48.87,48.9,48.77,48.77,298800.0,33.7989,33.8196,33.7297,33.7297,298800.0
2008-01-09 12:45:00,48.77,48.86,48.74,48.86,320400.0,33.7297,33.792,33.709,33.792,320400.0
2008-01-09 12:50:00,48.86,48.96,48.73,48.93,479100.0,33.792,33.8611,33.7021,33.8404,479100.0
2008-01-09 12:55:00,48.92,48.95,48.78,48.95,355200.0,33.8335,33.8542,33.7367,33.8542,355200.0
2008-01-09 13:00:00,48.95,48.97,48.83,48.95,307800.0,33.8542,33.8681,33.7712,33.8542,307800.0
2008-01-09 13:05:00,48.95,48.97,48.79,48.84,401700.0,33.8542,33.8681,33.7436,33.7781,401700.0
2008-01-09 13:10:00,48.84,48.88,48.72,48.76,350700.0,33.7781,33.8058,33.6952,33.7228,350700.0
2008-01-09 13:15:00,48.76,48.78,48.65,48.73,535800.0,33.7228,33.7367,33.6467,33.7021,535800.0
2008-01-09 13:20:00,48.73,48.85,48.73,48.78,377100.0,33.7021,33.7851,33.7021,33.7367,377100.0
2008-01-09 13:25:00,48.78,48.78,48.64,48.69,566700.0,33.7367,33.7367,33.6398,33.6744,566700.0
2008-01-09 13:30:00,48.68,48.72,48.5,48.57,877800.0,33.6675,33.6952,33.543,33.5914,877800.0
2008-01-09 13:35:00,48.56,48.68,48.5,48.68,540900.0,33.5845,33.6675,33.543,33.6675,540900.0
2008-01-09 13:40:00,48.7,48.7,48.52,48.57,1210800.0,33.6813,33.6813,33.5568,33.5914,1210800.0
2008-01-09 13:45:00,48.58,48.58,48.35,48.47,1666800.0,33.5983,33.5983,33.4393,33.5223,1666800.0
2008-01-09 13:50:00,48.47,48.48,48.33,48.36,1214700.0,33.5223,33.5292,33.4254,33.4462,1214700.0
2008-01-09 13:55:00,48.36,48.48,48.35,48.44,751500.0,33.4462,33.5292,33.4393,33.5015,751500.0
2008-01-09 14:00:00,48.45,48.5,48.38,48.5,1164300.0,33.5084,33.543,33.46,33.543,1164300.0
2008-01-09 14:05:00,48.5,48.5,48.33,48.38,1023300.0,33.543,33.543,33.4254,33.46,1023300.0
2008-01-09 14:10:00,48.38,48.51,48.34,48.36,807900.0,33.46,33.5499,33.4323,33.4462,807900.0
2008-01-09 14:15:00,48.36,48.37,48.23,48.34,1361700.0,33.4462,33.4531,33.3563,33.4323,1361700.0
2008-01-09 14:20:00,48.34,48.47,48.26,48.37,1351200.0,33.4323,33.5223,33.377,33.4531,1351200.0
2008-01-09 14:25:00,48.37,48.51,48.3,48.5,747000.0,33.4531,33.5499,33.4047,33.543,747000.0
2008-01-09 14:30:00,48.5,48.66,48.47,48.63,1081500.0,33.543,33.6537,33.5223,33.6329,1081500.0
2008-01-09 14:35:00,48.63,48.75,48.61,48.71,959400.0,33.6329,33.7159,33.6191,33.6882,959400.0
2008-01-09 14:40:00,48.71,48.73,48.64,48.64,1918800.0,33.6882,33.7021,33.6398,33.6398,1918800.0
2008-01-09 14:45:00,48.63,48.94,48.59,48.93,1200300.0,33.6329,33.8473,33.6052,33.8404,1200300.0
2008-01-09 14:50:00,48.93,49.1,48.92,48.98,1374300.0,33.8404,33.958,33.8335,33.875,1374300.0
2008-01-09 14:55:00,48.97,49.04,48.86,49.01,734400.0,33.8681,33.9165,33.792,33.8957,734400.0
2008-01-09 15:00:00,49.01,49.25,48.98,49.2,1456500.0,33.8957,34.0617,33.875,34.0271,1456500.0
2008-01-09 15:05:00,49.2,49.43,49.19,49.37,1682400.0,34.0271,34.1862,34.0202,34.1447,1682400.0
2008-01-09 15:10:00,49.37,49.4,49.13,49.25,1290600.0,34.1447,34.1654,33.9787,34.0617,1290600.0
2008-01-09 15:15:00,49.24,49.5,49.21,49.49,1466400.0,34.0548,34.2346,34.034,34.2277,1466400.0
2008-01-09 15:20:00,49.48,49.5,49.39,49.44,1790700.0,34.2208,34.2346,34.1585,34.1931,1790700.0
2008-01-09 15:25:00,49.44,49.47,49.27,49.27,1004700.0,34.1931,34.2139,34.0755,34.0755,1004700.0
2008-01-09 15:30:00,49.27,49.29,49.14,49.23,1276800.0,34.0755,34.0894,33.9856,34.0479,1276800.0
2008-01-09 15:35:00,49.23,49.48,49.18,49.48,945000.0,34.0479,34.2208,34.0133,34.2208,945000.0
2008-01-09 15:40:00,49.48,49.58,49.43,49.52,1451700.0,34.2208,34.2899,34.1862,34.2484,1451700.0
2008-01-09 15:45:00,49.51,49.59,49.5,49.53,1773900.0,34.2415,34.2969,34.2346,34.2554,1773900.0
2008-01-09 15:50:00,49.53,49.73,49.49,49.72,1761000.0,34.2554,34.3937,34.2277,34.3868,1761000.0
2008-01-09 15:55:00,49.72,49.78,49.66,49.75,2137500.0,34.3868,34.4283,34.3453,34.4075,2137500.0
2008-01-10 09:30:00,48.92,48.99,48.82,48.91,819600.0,33.8335,33.8819,33.7643,33.8266,819600.0
2008-01-10 09:35:00,48.9,48.95,48.81,48.89,1428600.0,33.8196,33.8542,33.7574,33.8127,1428600.0
2008-01-10 09:40:00,48.89,48.89,48.74,48.84,1029900.0,33.8127,33.8127,33.709,33.7781,1029900.0
2008-01-10 09:45:00,48.84,49.02,48.81,48.99,1479300.0,33.7781,33.9026,33.7574,33.8819,1479300.0
2008-01-10 09:50:00,49.0,49.06,48.96,48.96,1819500.0,33.8888,33.9303,33.8611,33.8611,1819500.0
2008-01-10 09:55:00,48.96,49.1,48.96,49.05,825000.0,33.8611,33.958,33.8611,33.9234,825000.0
2008-01-10 10:00:00,49.05,49.19,49.02,49.15,914400.0,33.9234,34.0202,33.9026,33.9925,914400.0
2008-01-10 10:05:00,49.15,49.3,49.14,49.29,1952400.0,33.9925,34.0963,33.9856,34.0894,1952400.0
2008-01-10 10:10:00,49.29,49.3,49.19,49.25,2122200.0,34.0894,34.0963,34.0202,34.0617,2122200.0
2008-01-10 10:15:00,49.25,49.34,49.23,49.34,1486200.0,34.0617,34.124,34.0479,34.124,1486200.0
2008-01-10 10:20:00,49.34,49.35,49.21,49.29,1416900.0,34.124,34.1309,34.034,34.0894,1416900.0
2008-01-10 10:25:00,49.29,49.29,49.13,49.18,663000.0,34.0894,34.0894,33.9787,34.0133,663000.0
2008-01-10 10:30:00,49.18,49.37,49.17,49.36,562200.0,34.0133,34.1447,34.0064,34.1378,562200.0
2008-01-10 10:35:00,49.36,49.38,49.31,49.35,473100.0,34.1378,34.1516,34.1032,34.1309,473100.0
2008-01-10 10:40:00,49.35,49.38,49.23,49.31,432300.0,34.1309,34.1516,34.0479,34.1032,432300.0
2008-01-10 10:45:00,49.29,49.31,49.12,49.12,286500.0,34.0894,34.1032,33.9718,33.9718,286500.0
2008-01-10 10:50:00,49.12,49.14,49.03,49.07,555900.0,33.9718,33.9856,33.9096,33.9372,555900.0
2008-01-10 10:55:00,49.07,49.14,49.03,49.13,423300.0,33.9372,33.9856,33.9096,33.9787,423300.0
2008-01-10 11:00:00,49.12,49.12,49.0,49.06,770400.0,33.9718,33.9718,33.8888,33.9303,770400.0
2008-01-10 11:05:00,49.06,49.1,49.0,49.05,569700.0,33.9303,33.958,33.8888,33.9234,569700.0
2008-01-10 11:10:00,49.04,49.08,48.97,49.03,334200.0,33.9165,33.9441,33.8681,33.9096,334200.0
2008-01-10 11:15:00,49.03,49.11,48.97,48.99,580800.0,33.9096,33.9649,33.8681,33.8819,580800.0
2008-01-10 11:20:00,48.99,49.02,48.93,49.01,438300.0,33.8819,33.9026,33.8404,33.8957,438300.0
2008-01-10 11:25:00,49.01,49.1,49.0,49.05,363000.0,33.8957,33.958,33.8888,33.9234,363000.0
2008-01-10 11:30:00,49.05,49.09,48.98,49.0,177300.0,33.9234,33.951,33.875,33.8888,177300.0
2008-01-10 11:35:00,49.0,49.05,48.95,48.97,179400.0,33.8888,33.9234,33.8542,33.8681,179400.0
2008-01-10 11:40:00,48.95,48.99,48.89,48.96,235200.0,33.8542,33.8819,33.8127,33.8611,235200.0
2008-01-10 11:45:00,48.96,49.03,48.88,49.03,208200.0,33.8611,33.9096,33.8058,33.9096,208200.0
2008-01-10 11:50:00,49.03,49.12,49.01,49.05,364200.0,33.9096,33.9718,33.8957,33.9234,364200.0
2008-01-10 11:55:00,49.05,49.13,48.99,49.04,351300.0,33.9234,33.9787,33.8819,33.9165,351300.0
2008-01-10 12:00:00,49.04,49.04,48.95,49.0,242100.0,33.9165,33.9165,33.8542,33.8888,242100.0
2008-01-10 12:05:00,49.01,49.07,48.94,49.06,234900.0,33.8957,33.9372,33.8473,33.9303,234900.0
2008-01-10 12:10:00,49.05,49.11,48.99,49.09,237900.0,33.9234,33.9649,33.8819,33.951,237900.0
2008-01-10 12:15:00,49.09,49.67,49.08,49.48,1720200.0,33.951,34.3522,33.9441,34.2208,1720200.0
2008-01-10 12:20:00,49.48,49.86,49.46,49.8,2508900.0,34.2208,34.4836,34.2069,34.4421,2508900.0
2008-01-10 12:25:00,49.8,49.8,49.53,49.54,1477800.0,34.4421,34.4421,34.2554,34.2623,1477800.0
2008-01-10 12:30:00,49.54,49.71,49.52,49.53,2709900.0,34.2623,34.3798,34.2484,34.2554,2709900.0
2008-01-10 12:35:00,49.54,49.63,49.46,49.47,1603800.0,34.2623,34.3245,34.2069,34.2139,1603800.0
2008-01-10 12:40:00,49.45,49.52,49.35,49.47,1138200.0,34.2,34.2484,34.1309,34.2139,1138200.0
2008-01-10 12:45:00,49.47,49.52,49.36,49.43,764400.0,34.2139,34.2484,34.1378,34.1862,764400.0
2008-01-10 12:50:00,49.43,49.66,49.38,49.66,748800.0,34.1862,34.3453,34.1516,34.3453,748800.0
2008-01-10 12:55:00,49.65,49.88,49.65,49.86,2223300.0,34.3384,34.4974,34.3384,34.4836,2223300.0
2008-01-10 13:00:00,49.86,49.87,49.71,49.71,1558200.0,34.4836,34.4905,34.3798,34.3798,1558200.0
2008-01-10 13:05:00,49.71,49.83,49.63,49.74,665100.0,34.3798,34.4628,34.3245,34.4006,665100.0
2008-01-10 13:10:00,49.74,49.75,49.54,49.66,516300.0,34.4006,34.4075,34.2623,34.3453,516300.0
2008-01-10 13:15:00,49.66,49.76,49.56,49.67,705000.0,34.3453,34.4144,34.2761,34.3522,705000.0
2008-01-10 13:20:00,49.69,49.81,49.63,49.71,528000.0,34.366,34.449,34.3245,34.3798,528000.0
2008-01-10 13:25:00,49.7,49.83,49.67,49.72,503700.0,34.3729,34.4628,34.3522,34.3868,503700.0
2008-01-10 13:30:00,49.72,49.79,49.57,49.6,289200.0,34.3868,34.4352,34.283,34.3038,289200.0
2008-01-10 13:35:00,49.6,49.62,49.37,49.46,694200.0,34.3038,34.3176,34.1447,34.2069,694200.0
2008-01-10 13:40:00,49.46,49.6,49.37,49.54,468600.0,34.2069,34.3038,34.1447,34.2623,468600.0
2008-01-10 13:45:00,49.54,49.6,49.39,49.5,389700.0,34.2623,34.3038,34.1585,34.2346,389700.0
2008-01-10 13:50:00,49.51,49.52,49.26,49.3,580800.0,34.2415,34.2484,34.0686,34.0963,580800.0
2008-01-10 13:55:00,49.29,49.48,49.26,49.46,473100.0,34.0894,34.2208,34.0686,34.2069,473100.0
2008-01-10 14:00:00,49.47,49.52,49.38,49.42,495900.0,34.2139,34.2484,34.1516,34.1793,495900.0
2008-01-10 14:05:00,49.44,49.49,49.28,49.41,589200.0,34.1931,34.2277,34.0825,34.1724,589200.0
2008-01-10 14:10:00,49.42,49.52,49.38,49.44,810900.0,34.1793,34.2484,34.1516,34.1931,810900.0
2008-01-10 14:15:00,49.44,49.77,49.34,49.73,1118700.0,34.1931,34.4213,34.124,34.3937,1118700.0
2008-01-10 14:20:00,49.75,49.8,49.66,49.73,483600.0,34.4075,34.4421,34.3453,34.3937,483600.0
2008-01-10 14:25:00,49.74,49.8,49.64,49.65,1007400.0,34.4006,34.4421,34.3314,34.3384,1007400.0
2008-01-10 14:30:00,49.64,49.8,49.64,49.78,843300.0,34.3314,34.4421,34.3314,34.4283,843300.0
2008-01-10 14:35:00,49.78,50.02,49.76,50.01,1485900.0,34.4283,34.5942,34.4144,34.5873,1485900.0
2008-01-10 14:40:00,50.01,50.03,49.92,49.96,521400.0,34.5873,34.6012,34.5251,34.5527,521400.0
2008-01-10 14:45:00,49.96,49.98,49.86,49.91,388200.0,34.5527,34.5666,34.4836,34.5182,388200.0
2008-01-10 14:50:00,49.91,50.03,49.88,49.98,410100.0,34.5182,34.6012,34.4974,34.5666,410100.0
2008-01-10 14:55:00,49.99,50.15,49.98,50.15,936000.0,34.5735,34.6842,34.5666,34.6842,936000.0
2008-01-10 15:00:00,50.14,50.22,50.12,50.22,3326400.0,34.6772,34.7326,34.6634,34.7326,3326400.0
2008-01-10 15:05:00,50.21,50.55,50.2,50.54,2491500.0,34.7257,34.9608,34.7187,34.9539,2491500.0
2008-01-10 15:10:00,50.54,50.57,50.42,50.52,723900.0,34.9539,34.9746,34.8709,34.94,723900.0
2008-01-10 15:15:00,50.52,50.52,50.28,50.33,2394000.0,34.94,34.94,34.7741,34.8086,2394000.0
2008-01-10 15:20:00,50.34,50.51,50.33,50.39,1490100.0,34.8156,34.9331,34.8086,34.8501,1490100.0
2008-01-10 15:25:00,50.39,50.59,50.38,50.53,1326000.0,34.8501,34.9885,34.8432,34.947,1326000.0
2008-01-10 15:30:00,50.53,50.65,50.53,50.62,1327200.0,34.947,35.03,34.947,35.0092,1327200.0
2008-01-10 15:35:00,50.62,50.63,50.44,50.48,1454400.0,35.0092,35.0161,34.8847,34.9124,1454400.0
2008-01-10 15:40:00,50.48,50.56,50.26,50.27,1440600.0,34.9124,34.9677,34.7602,34.7671,1440600.0
2008-01-10 15:45:00,50.27,50.32,50.18,50.27,1243800.0,34.7671,34.8017,34.7049,34.7671,1243800.0
2008-01-10 15:50:00,50.27,50.36,50.26,50.29,2429400.0,34.7671,34.8294,34.7602,34.781,2429400.0
2008-01-10 15:55:00,50.29,50.36,50.21,50.32,1742700.0,34.781,34.8294,34.7257,34.8017,1742700.0
2008-01-11 09:30:00,49.3,49.37,49.18,49.29,1119900.0,34.0963,34.1447,34.0133,34.0894,1119900.0
2008-01-11 09:35:00,49.29,49.33,49.14,49.31,1216500.0,34.0894,34.117,33.9856,34.1032,1216500.0
2008-01-11 09:40:00,49.31,49.39,49.23,49.38,1260600.0,34.1032,34.1585,34.0479,34.1516,1260600.0
2008-01-11 09:45:00,49.38,49.43,49.28,49.43,897900.0,34.1516,34.1862,34.0825,34.1862,897900.0
2008-01-11 09:50:00,49.43,49.47,49.31,49.39,972000.0,34.1862,34.2139,34.1032,34.1585,972000.0
2008-01-11 09:55:00,49.39,49.42,49.24,49.39,1372800.0,34.1585,34.1793,34.0548,34.1585,1372800.0
2008-01-11 10:00:00,49.39,49.41,49.25,49.34,2022300.0,34.1585,34.1724,34.0617,34.124,2022300.0
2008-01-11 10:05:00,49.34,49.38,49.26,49.28,2067300.0,34.124,34.1516,34.0686,34.0825,2067300.0
2008-01-11 10:10:00,49.28,49.43,49.28,49.4,2893500.0,34.0825,34.1862,34.0825,34.1654,2893500.0
2008-01-11 10:15:00,49.41,49.45,49.36,49.4,2972700.0,34.1724,34.2,34.1378,34.1654,2972700.0
2008-01-11 10:20:00,49.41,49.53,49.4,49.49,1696500.0,34.1724,34.2554,34.1654,34.2277,1696500.0
2008-01-11 10:25:00,49.49,49.52,49.43,49.46,1200900.0,34.2277,34.2484,34.1862,34.2069,1200900.0
2008-01-11 10:30:00,49.46,49.52,49.43,49.49,1953000.0,34.2069,34.2484,34.1862,34.2277,1953000.0
2008-01-11 10:35:00,49.49,49.62,49.45,49.6,1340100.0,34.2277,34.3176,34.2,34.3038,1340100.0
2008-01-11 10:40:00,49.61,49.71,49.55,49.65,1447200.0,34.3107,34.3798,34.2692,34.3384,1447200.0
2008-01-11 10:45:00,49.67,49.79,49.62,49.75,496500.0,34.3522,34.4352,34.3176,34.4075,496500.0
2008-01-11 10:50:00,49.75,49.88,49.68,49.87,716700.0,34.4075,34.4974,34.3591,34.4905,716700.0
2008-01-11 10:55:00,49.87,49.88,49.73,49.75,743700.0,34.4905,34.4974,34.3937,34.4075,743700.0
2008-01-11 11:00:00,49.74,49.77,49.6,49.62,594300.0,34.4006,34.4213,34.3038,34.3176,594300.0
2008-01-11 11:05:00,49.62,49.68,49.55,49.68,667800.0,34.3176,34.3591,34.2692,34.3591,667800.0
2008-01-11 11:10:00,49.68,49.72,49.62,49.66,459600.0,34.3591,34.3868,34.3176,34.3453,459600.0
2008-01-11 11:15:00,49.66,49.7,49.59,49.62,449400.0,34.3453,34.3729,34.2969,34.3176,449400.0
2008-01-11 11:20:00,49.62,49.71,49.58,49.59,528000.0,34.3176,34.3798,34.2899,34.2969,528000.0
2008-01-11 11:25:00,49.59,49.66,49.55,49.65,375000.0,34.2969,34.3453,34.2692,34.3384,375000.0
2008-01-11 11:30:00,49.64,49.84,49.62,49.8,832200.0,34.3314,34.4698,34.3176,34.4421,832200.0
2008-01-11 11:35:00,49.8,49.84,49.73,49.78,1097100.0,34.4421,34.4698,34.3937,34.4283,1097100.0
2008-01-11 11:40:00,49.78,49.79,49.72,49.74,440100.0,34.4283,34.4352,34.3868,34.4006,440100.0
2008-01-11 11:45:00,49.74,49.79,49.7,49.79,613500.0,34.4006,34.4352,34.3729,34.4352,613500.0
2008-01-11 11:50:00,49.79,49.81,49.67,49.75,380100.0,34.4352,34.449,34.3522,34.4075,380100.0
2008-01-11 11:55:00,49.75,49.81,49.72,49.78,401700.0,34.4075,34.449,34.3868,34.4283,401700.0
2008-01-11 12:00:00,49.79,49.79,49.62,49.68,357000.0,34.4352,34.4352,34.3176,34.3591,357000.0
2008-01-11 12:05:00,49.68,49.72,49.6,49.63,2016900.0,34.3591,34.3868,34.3038,34.3245,2016900.0
2008-01-11 12:10:00,49.62,49.72,49.6,49.65,347100.0,34.3176,34.3868,34.3038,34.3384,347100.0
2008-01-11 12:15:00,49.66,49.79,49.59,49.59,436200.0,34.3453,34.4352,34.2969,34.2969,436200.0
2008-01-11 12:20:00,49.59,49.66,49.48,49.51,580500.0,34.2969,34.3453,34.2208,34.2415,580500.0
2008-01-11 12:25:00,49.51,49.64,49.51,49.58,464700.0,34.2415,34.3314,34.2415,34.2899,464700.0
2008-01-11 12:30:00,49.58,49.62,49.45,49.49,554700.0,34.2899,34.3176,34.2,34.2277,554700.0
2008-01-11 12:35:00,49.49,49.49,49.43,49.43,736800.0,34.2277,34.2277,34.1862,34.1862,736800.0
2008-01-11 12:40:00,49.43,49.52,49.41,49.41,1230300.0,34.1862,34.2484,34.1724,34.1724,1230300.0
2008-01-11 12:45:00,49.42,49.52,49.38,49.49,1378500.0,34.1793,34.2484,34.1516,34.2277,1378500.0
2008-01-11 12:50:00,49.47,49.58,49.45,49.51,322800.0,34.2139,34.2899,34.2,34.2415,322800.0
2008-01-11 12:55:00,49.51,49.6,49.49,49.6,359100.0,34.2415,34.3038,34.2277,34.3038,359100.0
2008-01-11 13:00:00,49.61,49.63,49.44,49.47,449700.0,34.3107,34.3245,34.1931,34.2139,449700.0
2008-01-11 13:05:00,49.47,49.48,49.29,49.36,814800.0,34.2139,34.2208,34.0894,34.1378,814800.0
2008-01-11 13:10:00,49.35,49.38,49.29,49.35,293100.0,34.1309,34.1516,34.0894,34.1309,293100.0
2008-01-11 13:15:00,49.34,49.35,49.15,49.16,1546800.0,34.124,34.1309,33.9925,33.9995,1546800.0
2008-01-11 13:20:00,49.15,49.18,49.06,49.17,1138500.0,33.9925,34.0133,33.9303,34.0064,1138500.0
2008-01-11 13:25:00,49.16,49.28,49.16,49.28,919500.0,33.9995,34.0825,33.9995,34.0825,919500.0
2008-01-11 13:30:00,49.27,49.31,49.17,49.17,463800.0,34.0755,34.1032,34.0064,34.0064,463800.0
2008-01-11 13:35:00,49.17,49.2,49.06,49.12,966300.0,34.0064,34.0271,33.9303,33.9718,966300.0
2008-01-11 13:40:00,49.12,49.23,49.1,49.12,551100.0,33.9718,34.0479,33.958,33.9718,551100.0
2008-01-11 13:45:00,49.12,49.13,49.0,49.02,705000.0,33.9718,33.9787,33.8888,33.9026,705000.0
2008-01-11 13:50:00,49.01,49.13,48.97,49.11,2195100.0,33.8957,33.9787,33.8681,33.9649,2195100.0
2008-01-11 13:55:00,49.11,49.12,49.0,49.02,654300.0,33.9649,33.9718,33.8888,33.9026,654300.0
2008-01-11 14:00:00,49.02,49.07,48.98,49.05,898500.0,33.9026,33.9372,33.875,33.9234,898500.0
2008-01-11 14:05:00,49.03,49.09,49.01,49.08,379800.0,33.9096,33.951,33.8957,33.9441,379800.0
2008-01-11 14:10:00,49.08,49.1,49.02,49.04,351600.0,33.9441,33.958,33.9026,33.9165,351600.0
2008-01-11 14:15:00,49.04,49.24,49.04,49.21,532800.0,33.9165,34.0548,33.9165,34.034,532800.0
2008-01-11 14:20:00,49.21,49.25,49.17,49.2,419400.0,34.034,34.0617,34.0064,34.0271,419400.0
2008-01-11 14:25:00,49.2,49.24,49.15,49.24,531900.0,34.0271,34.0548,33.9925,34.0548,531900.0
2008-01-11 14:30:00,49.24,49.24,49.13,49.14,450300.0,34.0548,34.0548,33.9787,33.9856,450300.0
2008-01-11 14:35:00,49.14,49.17,49.09,49.14,418200.0,33.9856,34.0064,33.951,33.9856,418200.0
2008-01-11 14:40:00,49.13,49.21,49.09,49.2,546600.0,33.9787,34.034,33.951,34.0271,546600.0
2008-01-11 14:45:00,49.2,49.24,48.97,49.01,540600.0,34.0271,34.0548,33.8681,33.8957,540600.0
2008-01-11 14:50:00,49.01,49.05,48.94,48.98,822900.0,33.8957,33.9234,33.8473,33.875,822900.0
2008-01-11 14:55:00,48.98,49.17,48.81,49.02,910800.0,33.875,34.0064,33.7574,33.9026,910800.0
2008-01-11 15:00:00,49.01,49.01,48.87,48.94,897900.0,33.8957,33.8957,33.7989,33.8473,897900.0
2008-01-11 15:05:00,48.94,49.04,48.85,48.86,1343700.0,33.8473,33.9165,33.7851,33.792,1343700.0
2008-01-11 15:10:00,48.87,48.88,48.7,48.74,1300800.0,33.7989,33.8058,33.6813,33.709,1300800.0
2008-01-11 15:15:00,48.74,48.84,48.73,48.78,985800.0,33.709,33.7781,33.7021,33.7367,985800.0
2008-01-11 15:20:00,48.77,48.82,48.66,48.82,1069800.0,33.7297,33.7643,33.6537,33.7643,1069800.0
2008-01-11 15:25:00,48.82,48.96,48.81,48.9,1071600.0,33.7643,33.8611,33.7574,33.8196,1071600.0
2008-01-11 15:30:00,48.91,49.0,48.81,48.95,786900.0,33.8266,33.8888,33.7574,33.8542,786900.0
2008-01-11 15:35:00,48.96,49.07,48.91,49.04,825600.0,33.8611,33.9372,33.8266,33.9165,825600.0
2008-01-11 15:40:00,49.04,49.05,48.9,48.9,942000.0,33.9165,33.9234,33.8196,33.8196,942000.0
2008-01-11 15:45:00,48.9,48.98,48.85,48.97,1847400.0,33.8196,33.875,33.7851,33.8681,1847400.0
2008-01-11 15:50:00,48.97,49.03,48.94,48.98,1128900.0,33.8681,33.9096,33.8473,33.875,1128900.0
2008-01-11 15:55:00,48.98,49.02,48.89,48.91,2396400.0,33.875,33.9026,33.8127,33.8266,2396400.0
2008-01-14 09:30:00,49.68,49.72,49.59,49.62,884100.0,34.3591,34.3868,34.2969,34.3176,884100.0
2008-01-14 09:35:00,49.62,49.64,49.46,49.47,973800.0,34.3176,34.3314,34.2069,34.2139,973800.0
2008-01-14 09:40:00,49.47,49.48,49.32,49.38,1220100.0,34.2139,34.2208,34.1101,34.1516,1220100.0
2008-01-14 09:45:00,49.38,49.46,49.32,49.43,766500.0,34.1516,34.2069,34.1101,34.1862,766500.0
2008-01-14 09:50:00,49.43,49.53,49.34,49.37,777300.0,34.1862,34.2554,34.124,34.1447,777300.0
2008-01-14 09:55:00,49.37,49.47,49.35,49.41,613500.0,34.1447,34.2139,34.1309,34.1724,613500.0
2008-01-14 10:00:00,49.41,49.44,49.34,49.43,872700.0,34.1724,34.1931,34.124,34.1862,872700.0
2008-01-14 10:05:00,49.43,49.5,49.37,49.5,534900.0,34.1862,34.2346,34.1447,34.2346,534900.0
2008-01-14 10:10:00,49.49,49.55,49.44,49.53,778200.0,34.2277,34.2692,34.1931,34.2554,778200.0
2008-01-14 10:15:00,49.53,49.56,49.48,49.51,889200.0,34.2554,34.2761,34.2208,34.2415,889200.0
2008-01-14 10:20:00,49.51,49.53,49.45,49.45,275700.0,34.2415,34.2554,34.2,34.2,275700.0
2008-01-14 10:25:00,49.46,49.48,49.42,49.45,469800.0,34.2069,34.2208,34.1793,34.2,469800.0
2008-01-14 10:30:00,49.45,49.57,49.45,49.55,332400.0,34.2,34.283,34.2,34.2692,332400.0
2008-01-14 10:35:00,49.55,49.59,49.52,49.57,546900.0,34.2692,34.2969,34.2484,34.283,546900.0
2008-01-14 10:40:00,49.57,49.57,49.47,49.49,480300.0,34.283,34.283,34.2139,34.2277,480300.0
2008-01-14 10:45:00,49.49,49.52,49.42,49.48,452700.0,34.2277,34.2484,34.1793,34.2208,452700.0
2008-01-14 10:50:00,49.47,49.52,49.45,49.46,424800.0,34.2139,34.2484,34.2,34.2069,424800.0
2008-01-14 10:55:00,49.46,49.62,49.46,49.59,338700.0,34.2069,34.3176,34.2069,34.2969,338700.0
2008-01-14 11:00:00,49.59,49.73,49.59,49.67,1132500.0,34.2969,34.3937,34.2969,34.3522,1132500.0
2008-01-14 11:05:00,49.67,49.71,49.65,49.66,539700.0,34.3522,34.3798,34.3384,34.3453,539700.0
2008-01-14 11:10:00,49.66,49.69,49.64,49.65,667200.0,34.3453,34.366,34.3314,34.3384,667200.0
2008-01-14 11:15:00,49.65,49.68,49.42,49.57,916500.0,34.3384,34.3591,34.1793,34.283,916500.0
2008-01-14 11:20:00,49.56,49.6,49.54,49.57,324600.0,34.2761,34.3038,34.2623,34.283,324600.0
2008-01-14 11:25:00,49.57,49.62,49.57,49.59,469800.0,34.283,34.3176,34.283,34.2969,469800.0
2008-01-14 11:30:00,49.59,49.61,49.5,49.56,307200.0,34.2969,34.3107,34.2346,34.2761,307200.0
2008-01-14 11:35:00,49.55,49.56,49.48,49.49,307800.0,34.2692,34.2761,34.2208,34.2277,307800.0
2008-01-14 11:40:00,49.48,49.54,49.47,49.49,567900.0,34.2208,34.2623,34.2139,34.2277,567900.0
2008-01-14 11:45:00,49.5,49.53,49.46,49.47,698700.0,34.2346,34.2554,34.2069,34.2139,698700.0
2008-01-14 11:50:00,49.47,49.51,49.46,49.49,267000.0,34.2139,34.2415,34.2069,34.2277,267000.0
2008-01-14 11:55:00,49.48,49.51,49.45,49.45,264900.0,34.2208,34.2415,34.2,34.2,264900.0
2008-01-14 12:00:00,49.45,49.46,49.42,49.43,610800.0,34.2,34.2069,34.1793,34.1862,610800.0
2008-01-14 12:05:00,49.43,49.45,49.37,49.39,344700.0,34.1862,34.2,34.1447,34.1585,344700.0
2008-01-14 12:10:00,49.39,49.4,49.33,49.33,287100.0,34.1585,34.1654,34.117,34.117,287100.0
2008-01-14 12:15:00,49.33,49.37,49.29,49.32,523500.0,34.117,34.1447,34.0894,34.1101,523500.0
2008-01-14 12:20:00,49.33,49.33,49.25,49.3,269700.0,34.117,34.117,34.0617,34.0963,269700.0
2008-01-14 12:25:00,49.31,49.35,49.29,49.29,317100.0,34.1032,34.1309,34.0894,34.0894,317100.0
2008-01-14 12:30:00,49.28,49.33,49.26,49.3,399600.0,34.0825,34.117,34.0686,34.0963,399600.0
2008-01-14 12:35:00,49.3,49.35,49.29,49.35,230400.0,34.0963,34.1309,34.0894,34.1309,230400.0
2008-01-14 12:40:00,49.35,49.36,49.23,49.26,331200.0,34.1309,34.1378,34.0479,34.0686,331200.0
2008-01-14 12:45:00,49.26,49.33,49.26,49.31,144000.0,34.0686,34.117,34.0686,34.1032,144000.0
2008-01-14 12:50:00,49.31,49.41,49.28,49.4,285600.0,34.1032,34.1724,34.0825,34.1654,285600.0
2008-01-14 12:55:00,49.4,49.45,49.39,49.42,312300.0,34.1654,34.2,34.1585,34.1793,312300.0
2008-01-14 13:00:00,49.42,49.45,49.38,49.41,234600.0,34.1793,34.2,34.1516,34.1724,234600.0
2008-01-14 13:05:00,49.4,49.47,49.39,49.47,189300.0,34.1654,34.2139,34.1585,34.2139,189300.0
2008-01-14 13:10:00,49.47,49.48,49.38,49.4,135900.0,34.2139,34.2208,34.1516,34.1654,135900.0
2008-01-14 13:15:00,49.39,49.45,49.35,49.42,198300.0,34.1585,34.2,34.1309,34.1793,198300.0
2008-01-14 13:20:00,49.42,49.51,49.42,49.48,173700.0,34.1793,34.2415,34.1793,34.2208,173700.0
2008-01-14 13:25:00,49.48,49.51,49.4,49.4,399600.0,34.2208,34.2415,34.1654,34.1654,399600.0
2008-01-14 13:30:00,49.41,49.46,49.39,49.44,240300.0,34.1724,34.2069,34.1585,34.1931,240300.0
2008-01-14 13:35:00,49.45,49.5,49.42,49.48,242100.0,34.2,34.2346,34.1793,34.2208,242100.0
2008-01-14 13:40:00,49.48,49.52,49.42,49.49,605100.0,34.2208,34.2484,34.1793,34.2277,605100.0
2008-01-14 13:45:00,49.49,49.56,49.49,49.5,331500.0,34.2277,34.2761,34.2277,34.2346,331500.0
2008-01-14 13:50:00,49.49,49.58,49.49,49.58,530100.0,34.2277,34.2899,34.2277,34.2899,530100.0
2008-01-14 13:55:00,49.57,49.61,49.56,49.59,687600.0,34.283,34.3107,34.2761,34.2969,687600.0
2008-01-14 14:00:00,49.59,49.62,49.54,49.57,279900.0,34.2969,34.3176,34.2623,34.283,279900.0
2008-01-14 14:05:00,49.57,49.59,49.54,49.58,208200.0,34.283,34.2969,34.2623,34.2899,208200.0
2008-01-14 14:10:00,49.58,49.59,49.49,49.5,773700.0,34.2899,34.2969,34.2277,34.2346,773700.0
2008-01-14 14:15:00,49.5,49.51,49.42,49.45,480000.0,34.2346,34.2415,34.1793,34.2,480000.0
2008-01-14 14:20:00,49.44,49.52,49.44,49.51,292800.0,34.1931,34.2484,34.1931,34.2415,292800.0
2008-01-14 14:25:00,49.51,49.58,49.5,49.58,231300.0,34.2415,34.2899,34.2346,34.2899,231300.0
2008-01-14 14:30:00,49.57,49.65,49.57,49.64,676200.0,34.283,34.3384,34.283,34.3314,676200.0
2008-01-14 14:35:00,49.64,49.75,49.63,49.75,3040200.0,34.3314,34.4075,34.3245,34.4075,3040200.0
2008-01-14 14:40:00,49.75,49.79,49.72,49.76,3263400.0,34.4075,34.4352,34.3868,34.4144,3263400.0
2008-01-14 14:45:00,49.76,49.76,49.71,49.73,530700.0,34.4144,34.4144,34.3798,34.3937,530700.0
2008-01-14 14:50:00,49.73,49.77,49.67,49.69,459000.0,34.3937,34.4213,34.3522,34.366,459000.0
2008-01-14 14:55:00,49.68,49.79,49.68,49.77,413700.0,34.3591,34.4352,34.3591,34.4213,413700.0
2008-01-14 15:00:00,49.78,49.82,49.76,49.78,587400.0,34.4283,34.4559,34.4144,34.4283,587400.0
2008-01-14 15:05:00,49.77,49.82,49.72,49.77,385500.0,34.4213,34.4559,34.3868,34.4213,385500.0
2008-01-14 15:10:00,49.77,49.85,49.71,49.74,1025700.0,34.4213,34.4767,34.3798,34.4006,1025700.0
2008-01-14 15:15:00,49.75,49.77,49.71,49.73,759900.0,34.4075,34.4213,34.3798,34.3937,759900.0
2008-01-14 15:20:00,49.73,49.73,49.63,49.68,655800.0,34.3937,34.3937,34.3245,34.3591,655800.0
2008-01-14 15:25:00,49.68,49.77,49.68,49.76,702000.0,34.3591,34.4213,34.3591,34.4144,702000.0
2008-01-14 15:30:00,49.76,49.77,49.69,49.77,1141800.0,34.4144,34.4213,34.366,34.4213,1141800.0
2008-01-14 15:35:00,49.77,49.81,49.72,49.77,719400.0,34.4213,34.449,34.3868,34.4213,719400.0
2008-01-14 15:40:00,49.77,49.92,49.72,49.84,882600.0,34.4213,34.5251,34.3868,34.4698,882600.0
2008-01-14 15:45:00,49.85,49.89,49.76,49.81,558900.0,34.4767,34.5043,34.4144,34.449,558900.0
2008-01-14 15:50:00,49.8,49.83,49.74,49.76,603900.0,34.4421,34.4628,34.4006,34.4144,603900.0
2008-01-14 15:55:00,49.76,49.76,49.59,49.64,3516300.0,34.4144,34.4144,34.2969,34.3314,3516300.0
2008-01-15 09:30:00,48.7,48.89,48.58,48.64,1640100.0,33.6813,33.8127,33.5983,33.6398,1640100.0
2008-01-15 09:35:00,48.64,48.7,48.55,48.63,1461600.0,33.6398,33.6813,33.5776,33.6329,1461600.0
2008-01-15 09:40:00,48.63,48.63,48.44,48.53,1525200.0,33.6329,33.6329,33.5015,33.5637,1525200.0
2008-01-15 09:45:00,48.53,48.61,48.46,48.53,1333800.0,33.5637,33.6191,33.5153,33.5637,1333800.0
2008-01-15 09:50:00,48.54,48.64,48.54,48.62,1218000.0,33.5707,33.6398,33.5707,33.626,1218000.0
2008-01-15 09:55:00,48.61,48.61,48.48,48.5,658500.0,33.6191,33.6191,33.5292,33.543,658500.0
2008-01-15 10:00:00,48.5,48.57,48.4,48.41,1720200.0,33.543,33.5914,33.4738,33.4808,1720200.0
2008-01-15 10:05:00,48.41,48.55,48.25,48.28,2556300.0,33.4808,33.5776,33.3701,33.3908,2556300.0
2008-01-15 10:10:00,48.27,48.55,48.11,48.17,2280000.0,33.3839,33.5776,33.2733,33.3148,2280000.0
2008-01-15 10:15:00,48.17,48.19,48.06,48.07,1370100.0,33.3148,33.3286,33.2387,33.2456,1370100.0
2008-01-15 10:20:00,48.06,48.09,47.95,48.0,1858800.0,33.2387,33.2594,33.1626,33.1972,1858800.0
2008-01-15 10:25:00,47.99,48.03,47.85,47.92,2552400.0,33.1903,33.2179,33.0935,33.1419,2552400.0
2008-01-15 10:30:00,47.92,47.98,47.85,47.92,1452300.0,33.1419,33.1834,33.0935,33.1419,1452300.0
2008-01-15 10:35:00,47.93,47.99,47.76,47.77,1869900.0,33.1488,33.1903,33.0312,33.0381,1869900.0
2008-01-15 10:40:00,47.77,47.8,47.58,47.63,1764600.0,33.0381,33.0589,32.9067,32.9413,1764600.0
2008-01-15 10:45:00,47.63,47.64,47.53,47.54,1570200.0,32.9413,32.9482,32.8721,32.8791,1570200.0
2008-01-15 10:50:00,47.54,47.59,47.47,47.59,4410300.0,32.8791,32.9136,32.8306,32.9136,4410300.0
2008-01-15 10:55:00,47.59,47.61,47.54,47.57,1136700.0,32.9136,32.9275,32.8791,32.8998,1136700.0
2008-01-15 11:00:00,47.58,47.68,47.53,47.67,1218600.0,32.9067,32.9759,32.8721,32.969,1218600.0
2008-01-15 11:05:00,47.67,47.7,47.63,47.65,520200.0,32.969,32.9897,32.9413,32.9551,520200.0
2008-01-15 11:10:00,47.64,47.81,47.63,47.79,702300.0,32.9482,33.0658,32.9413,33.052,702300.0
2008-01-15 11:15:00,47.79,47.79,47.7,47.72,543600.0,33.052,33.052,32.9897,33.0035,543600.0
2008-01-15 11:20:00,47.72,47.76,47.7,47.74,563700.0,33.0035,33.0312,32.9897,33.0174,563700.0
2008-01-15 11:25:00,47.74,47.75,47.58,47.59,950100.0,33.0174,33.0243,32.9067,32.9136,950100.0
2008-01-15 11:30:00,47.59,47.65,47.53,47.62,842700.0,32.9136,32.9551,32.8721,32.9344,842700.0
2008-01-15 11:35:00,47.62,47.66,47.57,47.58,443400.0,32.9344,32.9621,32.8998,32.9067,443400.0
2008-01-15 11:40:00,47.58,47.6,47.43,47.47,1125900.0,32.9067,32.9206,32.803,32.8306,1125900.0
2008-01-15 11:45:00,47.46,47.5,47.32,47.37,963000.0,32.8237,32.8514,32.7269,32.7615,963000.0
2008-01-15 11:50:00,47.36,47.41,47.27,47.39,1053600.0,32.7546,32.7891,32.6923,32.7753,1053600.0
2008-01-15 11:55:00,47.39,47.52,47.33,47.51,588000.0,32.7753,32.8652,32.7338,32.8583,588000.0
2008-01-15 12:00:00,47.51,47.53,47.45,47.5,875100.0,32.8583,32.8721,32.8168,32.8514,875100.0
2008-01-15 12:05:00,47.5,47.6,47.45,47.57,571200.0,32.8514,32.9206,32.8168,32.8998,571200.0
2008-01-15 12:10:00,47.57,47.68,47.54,47.65,1195500.0,32.8998,32.9759,32.8791,32.9551,1195500.0
2008-01-15 12:15:00,47.66,47.74,47.51,47.52,498900.0,32.9621,33.0174,32.8583,32.8652,498900.0
2008-01-15 12:20:00,47.52,47.67,47.5,47.63,521100.0,32.8652,32.969,32.8514,32.9413,521100.0
2008-01-15 12:25:00,47.6,47.66,47.54,47.6,290100.0,32.9206,32.9621,32.8791,32.9206,290100.0
2008-01-15 12:30:00,47.61,47.65,47.45,47.52,349500.0,32.9275,32.9551,32.8168,32.8652,349500.0
2008-01-15 12:35:00,47.51,47.55,47.47,47.52,417000.0,32.8583,32.886,32.8306,32.8652,417000.0
2008-01-15 12:40:00,47.52,47.63,47.49,47.5,250200.0,32.8652,32.9413,32.8445,32.8514,250200.0
2008-01-15 12:45:00,47.5,47.57,47.39,47.56,670500.0,32.8514,32.8998,32.7753,32.8929,670500.0
2008-01-15 12:50:00,47.56,47.62,47.54,47.62,382200.0,32.8929,32.9344,32.8791,32.9344,382200.0
2008-01-15 12:55:00,47.61,47.61,47.54,47.6,447900.0,32.9275,32.9275,32.8791,32.9206,447900.0
2008-01-15 13:00:00,47.6,47.67,47.54,47.67,360900.0,32.9206,32.969,32.8791,32.969,360900.0
2008-01-15 13:05:00,47.68,47.81,47.68,47.79,876900.0,32.9759,33.0658,32.9759,33.052,876900.0
2008-01-15 13:10:00,47.79,47.92,47.77,47.84,970800.0,33.052,33.1419,33.0381,33.0865,970800.0
2008-01-15 13:15:00,47.84,47.87,47.76,47.82,352800.0,33.0865,33.1073,33.0312,33.0727,352800.0
2008-01-15 13:20:00,47.83,47.83,47.68,47.72,214800.0,33.0796,33.0796,32.9759,33.0035,214800.0
2008-01-15 13:25:00,47.71,47.75,47.66,47.67,492300.0,32.9966,33.0243,32.9621,32.969,492300.0
2008-01-15 13:30:00,47.67,47.69,47.59,47.65,435600.0,32.969,32.9828,32.9136,32.9551,435600.0
2008-01-15 13:35:00,47.65,47.76,47.65,47.72,576000.0,32.9551,33.0312,32.9551,33.0035,576000.0
2008-01-15 13:40:00,47.72,47.73,47.63,47.66,411900.0,33.0035,33.0105,32.9413,32.9621,411900.0
2008-01-15 13:45:00,47.66,47.68,47.57,47.67,361500.0,32.9621,32.9759,32.8998,32.969,361500.0
2008-01-15 13:50:00,47.67,47.67,47.42,47.44,915600.0,32.969,32.969,32.7961,32.8099,915600.0
2008-01-15 13:55:00,47.44,47.63,47.44,47.58,904200.0,32.8099,32.9413,32.8099,32.9067,904200.0
2008-01-15 14:00:00,47.58,47.63,47.55,47.58,897900.0,32.9067,32.9413,32.886,32.9067,897900.0
2008-01-15 14:05:00,47.58,47.65,47.56,47.57,694500.0,32.9067,32.9551,32.8929,32.8998,694500.0
2008-01-15 14:10:00,47.57,47.76,47.56,47.75,871500.0,32.8998,33.0312,32.8929,33.0243,871500.0
2008-01-15 14:15:00,47.74,47.75,47.64,47.72,357900.0,33.0174,33.0243,32.9482,33.0035,357900.0
2008-01-15 14:20:00,47.71,47.71,47.57,47.62,282900.0,32.9966,32.9966,32.8998,32.9344,282900.0
2008-01-15 14:25:00,47.61,47.62,47.51,47.54,984000.0,32.9275,32.9344,32.8583,32.8791,984000.0
2008-01-15 14:30:00,47.54,47.55,47.48,47.5,645900.0,32.8791,32.886,32.8376,32.8514,645900.0
2008-01-15 14:35:00,47.5,47.5,47.38,47.48,776400.0,32.8514,32.8514,32.7684,32.8376,776400.0
2008-01-15 14:40:00,47.5,47.56,47.43,47.56,743400.0,32.8514,32.8929,32.803,32.8929,743400.0
2008-01-15 14:45:00,47.56,47.56,47.44,47.47,622800.0,32.8929,32.8929,32.8099,32.8306,622800.0
2008-01-15 14:50:00,47.47,47.59,47.46,47.51,702300.0,32.8306,32.9136,32.8237,32.8583,702300.0
2008-01-15 14:55:00,47.52,47.58,47.35,47.4,959700.0,32.8652,32.9067,32.7477,32.7822,959700.0
2008-01-15 15:00:00,47.42,47.44,47.27,47.37,676500.0,32.7961,32.8099,32.6923,32.7615,676500.0
2008-01-15 15:05:00,47.37,47.5,47.36,47.42,648300.0,32.7615,32.8514,32.7546,32.7961,648300.0
2008-01-15 15:10:00,47.41,47.47,47.32,47.35,806400.0,32.7891,32.8306,32.7269,32.7477,806400.0
2008-01-15 15:15:00,47.35,47.4,47.3,47.33,711000.0,32.7477,32.7822,32.7131,32.7338,711000.0
2008-01-15 15:20:00,47.33,47.49,47.29,47.44,903600.0,32.7338,32.8445,32.7062,32.8099,903600.0
2008-01-15 15:25:00,47.44,47.72,47.42,47.71,667800.0,32.8099,33.0035,32.7961,32.9966,667800.0
2008-01-15 15:30:00,47.71,47.72,47.5,47.71,920100.0,32.9966,33.0035,32.8514,32.9966,920100.0
2008-01-15 15:35:00,47.71,47.86,47.55,47.74,1695300.0,32.9966,33.1004,32.886,33.0174,1695300.0
2008-01-15 15:40:00,47.74,47.74,47.62,47.7,915300.0,33.0174,33.0174,32.9344,32.9897,915300.0
2008-01-15 15:45:00,47.71,47.71,47.6,47.67,1504200.0,32.9966,32.9966,32.9206,32.969,1504200.0
2008-01-15 15:50:00,47.67,47.67,47.49,47.49,1411500.0,32.969,32.969,32.8445,32.8445,1411500.0
2008-01-15 15:55:00,47.49,47.54,47.37,47.38,3297900.0,32.8445,32.8791,32.7615,32.7684,3297900.0
2008-01-16 09:30:00,46.82,46.82,46.51,46.62,3057600.0,32.3811,32.3811,32.1667,32.2428,3057600.0
2008-01-16 09:35:00,46.62,46.7,46.53,46.63,3257100.0,32.2428,32.2981,32.1805,32.2497,3257100.0
2008-01-16 09:40:00,46.63,46.92,46.63,46.83,2621100.0,32.2497,32.4503,32.2497,32.388,2621100.0
2008-01-16 09:45:00,46.83,46.91,46.8,46.89,2984100.0,32.388,32.4433,32.3673,32.4295,2984100.0
2008-01-16 09:50:00,46.9,46.9,46.65,46.67,1861200.0,32.4364,32.4364,32.2635,32.2774,1861200.0
2008-01-16 09:55:00,46.67,46.68,46.23,46.26,2182200.0,32.2774,32.2843,31.9731,31.9938,2182200.0
2008-01-16 10:00:00,46.26,46.3,46.1,46.11,2339100.0,31.9938,32.0215,31.8831,31.8901,2339100.0
2008-01-16 10:05:00,46.11,46.27,46.07,46.13,2105100.0,31.8901,32.0007,31.8624,31.9039,2105100.0
2008-01-16 10:10:00,46.13,46.15,45.76,45.76,2029500.0,31.9039,31.9177,31.648,31.648,2029500.0
2008-01-16 10:15:00,45.76,45.82,45.68,45.8,3020100.0,31.648,31.6895,31.5927,31.6757,3020100.0
2008-01-16 10:20:00,45.8,45.8,45.43,45.66,2950800.0,31.6757,31.6757,31.4198,31.5788,2950800.0
2008-01-16 10:25:00,45.66,45.7,45.55,45.58,2145300.0,31.5788,31.6065,31.5028,31.5235,2145300.0
2008-01-16 10:30:00,45.57,45.71,45.57,45.68,1879200.0,31.5166,31.6134,31.5166,31.5927,1879200.0
2008-01-16 10:35:00,45.68,45.71,45.39,45.4,2188500.0,31.5927,31.6134,31.3921,31.399,2188500.0
2008-01-16 10:40:00,45.4,45.67,45.05,45.17,3240300.0,31.399,31.5857,31.157,31.2399,3240300.0
2008-01-16 10:45:00,45.17,45.19,44.86,44.88,2879100.0,31.2399,31.2538,31.0255,31.0394,2879100.0
2008-01-16 10:50:00,44.89,44.97,44.73,44.87,2909700.0,31.0463,31.1016,30.9356,31.0325,2909700.0
2008-01-16 10:55:00,44.87,45.13,44.83,45.12,1769100.0,31.0325,31.2123,31.0048,31.2054,1769100.0
2008-01-16 11:00:00,45.12,45.12,44.97,44.99,2286000.0,31.2054,31.2054,31.1016,31.1155,2286000.0
2008-01-16 11:05:00,44.99,45.28,44.96,45.25,2008200.0,31.1155,31.316,31.0947,31.2953,2008200.0
2008-01-16 11:10:00,45.26,45.31,45.23,45.26,1326900.0,31.3022,31.3368,31.2814,31.3022,1326900.0
2008-01-16 11:15:00,45.26,45.28,45.21,45.27,1150200.0,31.3022,31.316,31.2676,31.3091,1150200.0
2008-01-16 11:20:00,45.27,45.48,45.26,45.44,1248900.0,31.3091,31.4543,31.3022,31.4267,1248900.0
2008-01-16 11:25:00,45.44,45.51,45.42,45.47,1211100.0,31.4267,31.4751,31.4128,31.4474,1211100.0
2008-01-16 11:30:00,45.47,45.47,45.29,45.33,4383000.0,31.4474,31.4474,31.3229,31.3506,4383000.0
2008-01-16 11:35:00,45.33,45.34,45.1,45.31,5451600.0,31.3506,31.3575,31.1915,31.3368,5451600.0
2008-01-16 11:40:00,45.31,45.34,45.26,45.31,1136700.0,31.3368,31.3575,31.3022,31.3368,1136700.0
2008-01-16 11:45:00,45.31,45.45,45.28,45.41,1091400.0,31.3368,31.4336,31.316,31.4059,1091400.0
2008-01-16 11:50:00,45.41,45.68,45.4,45.68,1780200.0,31.4059,31.5927,31.399,31.5927,1780200.0
2008-01-16 11:55:00,45.69,45.78,45.59,45.73,1630200.0,31.5996,31.6618,31.5304,31.6272,1630200.0
2008-01-16 12:00:00,45.74,45.89,45.71,45.75,1328400.0,31.6342,31.7379,31.6134,31.6411,1328400.0
2008-01-16 12:05:00,45.75,45.91,45.67,45.8,1677000.0,31.6411,31.7517,31.5857,31.6757,1677000.0
2008-01-16 12:10:00,45.8,45.82,45.65,45.66,1109400.0,31.6757,31.6895,31.5719,31.5788,1109400.0
2008-01-16 12:15:00,45.66,45.76,45.6,45.73,896700.0,31.5788,31.648,31.5373,31.6272,896700.0
2008-01-16 12:20:00,45.73,45.73,45.59,45.67,657000.0,31.6272,31.6272,31.5304,31.5857,657000.0
2008-01-16 12:25:00,45.67,45.78,45.63,45.73,608400.0,31.5857,31.6618,31.5581,31.6272,608400.0
2008-01-16 12:30:00,45.73,45.92,45.72,45.92,686100.0,31.6272,31.7587,31.6203,31.7587,686100.0
2008-01-16 12:35:00,45.92,45.93,45.77,45.86,749700.0,31.7587,31.7656,31.6549,31.7172,749700.0
2008-01-16 12:40:00,45.86,45.98,45.83,45.92,769500.0,31.7172,31.8001,31.6964,31.7587,769500.0
2008-01-16 12:45:00,45.92,45.97,45.88,45.89,617400.0,31.7587,31.7932,31.731,31.7379,617400.0
2008-01-16 12:50:00,45.89,45.9,45.7,45.7,688500.0,31.7379,31.7448,31.6065,31.6065,688500.0
2008-01-16 12:55:00,45.7,45.75,45.67,45.71,775500.0,31.6065,31.6411,31.5857,31.6134,775500.0
2008-01-16 13:00:00,45.72,45.75,45.69,45.72,610200.0,31.6203,31.6411,31.5996,31.6203,610200.0
2008-01-16 13:05:00,45.71,45.72,45.62,45.64,780000.0,31.6134,31.6203,31.5512,31.565,780000.0
2008-01-16 13:10:00,45.64,45.64,45.56,45.56,784200.0,31.565,31.565,31.5097,31.5097,784200.0
2008-01-16 13:15:00,45.55,45.56,45.36,45.43,844200.0,31.5028,31.5097,31.3714,31.4198,844200.0
2008-01-16 13:20:00,45.42,45.92,45.4,45.64,785400.0,31.4128,31.7587,31.399,31.565,785400.0
2008-01-16 13:25:00,45.64,45.64,45.45,45.45,297600.0,31.565,31.565,31.4336,31.4336,297600.0
2008-01-16 13:30:00,45.45,45.55,45.4,45.5,308700.0,31.4336,31.5028,31.399,31.4682,308700.0
2008-01-16 13:35:00,45.5,45.7,45.46,45.66,1184100.0,31.4682,31.6065,31.4405,31.5788,1184100.0
2008-01-16 13:40:00,45.67,45.69,45.59,45.65,543600.0,31.5857,31.5996,31.5304,31.5719,543600.0
2008-01-16 13:45:00,45.66,45.68,45.45,45.51,506400.0,31.5788,31.5927,31.4336,31.4751,506400.0
2008-01-16 13:50:00,45.51,45.54,45.47,45.5,414000.0,31.4751,31.4958,31.4474,31.4682,414000.0
2008-01-16 13:55:00,45.51,45.58,45.41,45.48,387900.0,31.4751,31.5235,31.4059,31.4543,387900.0
2008-01-16 14:00:00,45.48,45.61,45.33,45.6,1541100.0,31.4543,31.5443,31.3506,31.5373,1541100.0
2008-01-16 14:05:00,45.6,45.75,45.51,45.71,684000.0,31.5373,31.6411,31.4751,31.6134,684000.0
2008-01-16 14:10:00,45.71,45.83,45.62,45.73,1004400.0,31.6134,31.6964,31.5512,31.6272,1004400.0
2008-01-16 14:15:00,45.73,45.81,45.5,45.73,603600.0,31.6272,31.6826,31.4682,31.6272,603600.0
2008-01-16 14:20:00,45.71,45.83,45.66,45.79,807000.0,31.6134,31.6964,31.5788,31.6687,807000.0
2008-01-16 14:25:00,45.78,46.04,45.69,46.03,820500.0,31.6618,31.8416,31.5996,31.8347,820500.0
2008-01-16 14:30:00,46.03,46.28,46.03,46.22,1952100.0,31.8347,32.0076,31.8347,31.9661,1952100.0
2008-01-16 14:35:00,46.22,46.47,46.18,46.4,2181000.0,31.9661,32.139,31.9385,32.0906,2181000.0
2008-01-16 14:40:00,46.4,46.45,46.3,46.43,1923600.0,32.0906,32.1252,32.0215,32.1114,1923600.0
2008-01-16 14:45:00,46.43,46.5,46.28,46.3,1624500.0,32.1114,32.1598,32.0076,32.0215,1624500.0
2008-01-16 14:50:00,46.3,46.33,46.09,46.13,1409100.0,32.0215,32.0422,31.8762,31.9039,1409100.0
2008-01-16 14:55:00,46.13,46.14,45.95,45.97,1034400.0,31.9039,31.9108,31.7794,31.7932,1034400.0
2008-01-16 15:00:00,45.97,46.17,45.93,46.06,946800.0,31.7932,31.9316,31.7656,31.8555,946800.0
2008-01-16 15:05:00,46.05,46.09,45.91,46.09,1005000.0,31.8486,31.8762,31.7517,31.8762,1005000.0
2008-01-16 15:10:00,46.1,46.13,45.92,46.06,882000.0,31.8831,31.9039,31.7587,31.8555,882000.0
2008-01-16 15:15:00,46.05,46.36,46.05,46.32,1688700.0,31.8486,32.063,31.8486,32.0353,1688700.0
2008-01-16 15:20:00,46.31,46.33,46.01,46.08,678000.0,32.0284,32.0422,31.8209,31.8693,678000.0
2008-01-16 15:25:00,46.08,46.21,46.02,46.19,1004700.0,31.8693,31.9592,31.8278,31.9454,1004700.0
2008-01-16 15:30:00,46.19,46.31,46.1,46.21,964200.0,31.9454,32.0284,31.8831,31.9592,964200.0
2008-01-16 15:35:00,46.22,46.27,45.72,45.74,1405200.0,31.9661,32.0007,31.6203,31.6342,1405200.0
2008-01-16 15:40:00,45.73,45.76,45.61,45.62,1767300.0,31.6272,31.648,31.5443,31.5512,1767300.0
2008-01-16 15:45:00,45.64,45.74,45.57,45.63,2858100.0,31.565,31.6342,31.5166,31.5581,2858100.0
2008-01-16 15:50:00,45.63,45.69,45.58,45.63,2193900.0,31.5581,31.5996,31.5235,31.5581,2193900.0
2008-01-16 15:55:00,45.63,45.67,45.4,45.5,3374100.0,31.5581,31.5857,31.399,31.4682,3374100.0
2008-01-17 09:30:00,46.18,46.4,46.07,46.1,1556400.0,31.9385,32.0906,31.8624,31.8831,1556400.0
2008-01-17 09:35:00,46.1,46.14,46.04,46.08,2097600.0,31.8831,31.9108,31.8416,31.8693,2097600.0
2008-01-17 09:40:00,46.09,46.4,46.06,46.32,2174700.0,31.8762,32.0906,31.8555,32.0353,2174700.0
2008-01-17 09:45:00,46.32,46.42,46.27,46.36,2105100.0,32.0353,32.1045,32.0007,32.063,2105100.0
2008-01-17 09:50:00,46.36,46.43,45.88,46.38,1310100.0,32.063,32.1114,31.731,32.0768,1310100.0
2008-01-17 09:55:00,46.37,46.49,46.34,46.38,1148100.0,32.0699,32.1529,32.0491,32.0768,1148100.0
2008-01-17 10:00:00,46.38,46.39,45.83,45.84,2925600.0,32.0768,32.0837,31.6964,31.7033,2925600.0
2008-01-17 10:05:00,45.84,46.13,45.83,46.03,2793000.0,31.7033,31.9039,31.6964,31.8347,2793000.0
2008-01-17 10:10:00,46.01,46.07,45.88,45.89,2010900.0,31.8209,31.8624,31.731,31.7379,2010900.0
2008-01-17 10:15:00,45.89,45.91,45.44,45.46,2253600.0,31.7379,31.7517,31.4267,31.4405,2253600.0
2008-01-17 10:20:00,45.45,45.52,45.33,45.47,4421400.0,31.4336,31.482,31.3506,31.4474,4421400.0
2008-01-17 10:25:00,45.47,45.5,45.32,45.34,2866500.0,31.4474,31.4682,31.3437,31.3575,2866500.0
2008-01-17 10:30:00,45.35,45.36,45.06,45.09,2453700.0,31.3644,31.3714,31.1639,31.1846,2453700.0
2008-01-17 10:35:00,45.1,45.26,45.01,45.1,2188200.0,31.1915,31.3022,31.1293,31.1915,2188200.0
2008-01-17 10:40:00,45.1,45.2,45.01,45.18,3361500.0,31.1915,31.2607,31.1293,31.2469,3361500.0
2008-01-17 10:45:00,45.17,45.35,45.13,45.33,2115300.0,31.2399,31.3644,31.2123,31.3506,2115300.0
2008-01-17 10:50:00,45.33,45.35,45.12,45.18,2030100.0,31.3506,31.3644,31.2054,31.2469,2030100.0
2008-01-17 10:55:00,45.18,45.45,45.11,45.31,982200.0,31.2469,31.4336,31.1984,31.3368,982200.0
2008-01-17 11:00:00,45.31,45.36,45.27,45.34,1071600.0,31.3368,31.3714,31.3091,31.3575,1071600.0
2008-01-17 11:05:00,45.34,45.4,45.28,45.35,1228200.0,31.3575,31.399,31.316,31.3644,1228200.0
2008-01-17 11:10:00,45.35,45.36,45.27,45.34,605100.0,31.3644,31.3714,31.3091,31.3575,605100.0
2008-01-17 11:15:00,45.34,45.34,45.21,45.32,865200.0,31.3575,31.3575,31.2676,31.3437,865200.0
2008-01-17 11:20:00,45.31,45.33,45.16,45.18,856800.0,31.3368,31.3506,31.233,31.2469,856800.0
2008-01-17 11:25:00,45.18,45.21,45.09,45.14,789300.0,31.2469,31.2676,31.1846,31.2192,789300.0
2008-01-17 11:30:00,45.14,45.33,45.13,45.15,699300.0,31.2192,31.3506,31.2123,31.2261,699300.0
2008-01-17 11:35:00,45.15,45.22,45.0,45.0,723300.0,31.2261,31.2745,31.1224,31.1224,723300.0
2008-01-17 11:40:00,45.0,45.01,44.85,44.87,1623300.0,31.1224,31.1293,31.0186,31.0325,1623300.0
2008-01-17 11:45:00,44.87,44.92,44.82,44.91,1525800.0,31.0325,31.067,30.9979,31.0601,1525800.0
2008-01-17 11:50:00,44.91,44.97,44.76,44.76,1055400.0,31.0601,31.1016,30.9564,30.9564,1055400.0
2008-01-17 11:55:00,44.76,44.86,44.73,44.79,2164200.0,30.9564,31.0255,30.9356,30.9771,2164200.0
2008-01-17 12:00:00,44.79,44.83,44.65,44.66,1187400.0,30.9771,31.0048,30.8803,30.8872,1187400.0
2008-01-17 12:05:00,44.66,44.76,44.47,44.49,1499400.0,30.8872,30.9564,30.7558,30.7697,1499400.0
2008-01-17 12:10:00,44.49,44.53,44.41,44.5,1009800.0,30.7697,30.7973,30.7143,30.7766,1009800.0
2008-01-17 12:15:00,44.51,44.68,44.49,44.68,2868300.0,30.7835,30.9011,30.7697,30.9011,2868300.0
2008-01-17 12:20:00,44.68,44.69,44.59,44.59,1435200.0,30.9011,30.908,30.8388,30.8388,1435200.0
2008-01-17 12:25:00,44.59,44.7,44.57,44.7,915000.0,30.8388,30.9149,30.825,30.9149,915000.0
2008-01-17 12:30:00,44.69,44.82,44.68,44.78,877200.0,30.908,30.9979,30.9011,30.9702,877200.0
2008-01-17 12:35:00,44.77,44.85,44.71,44.8,737100.0,30.9633,31.0186,30.9218,30.9841,737100.0
2008-01-17 12:40:00,44.78,44.88,44.75,44.8,1163400.0,30.9702,31.0394,30.9495,30.9841,1163400.0
2008-01-17 12:45:00,44.8,44.95,44.8,44.93,1027500.0,30.9841,31.0878,30.9841,31.074,1027500.0
2008-01-17 12:50:00,44.94,44.98,44.83,44.84,569700.0,31.0809,31.1085,31.0048,31.0117,569700.0
2008-01-17 12:55:00,44.84,44.84,44.76,44.77,932100.0,31.0117,31.0117,30.9564,30.9633,932100.0
2008-01-17 13:00:00,44.76,44.77,44.54,44.55,1131000.0,30.9564,30.9633,30.8042,30.8111,1131000.0
2008-01-17 13:05:00,44.55,44.65,44.54,44.63,827700.0,30.8111,30.8803,30.8042,30.8665,827700.0
2008-01-17 13:10:00,44.63,44.8,44.57,44.79,1151700.0,30.8665,30.9841,30.825,30.9771,1151700.0
2008-01-17 13:15:00,44.79,44.96,44.78,44.92,1405500.0,30.9771,31.0947,30.9702,31.067,1405500.0
2008-01-17 13:20:00,44.92,44.95,44.81,44.83,688800.0,31.067,31.0878,30.991,31.0048,688800.0
2008-01-17 13:25:00,44.83,44.95,44.82,44.92,786300.0,31.0048,31.0878,30.9979,31.067,786300.0
2008-01-17 13:30:00,44.92,45.0,44.92,44.96,625500.0,31.067,31.1224,31.067,31.0947,625500.0
2008-01-17 13:35:00,44.96,45.04,44.92,45.04,648900.0,31.0947,31.15,31.067,31.15,648900.0
2008-01-17 13:40:00,45.04,45.1,45.0,45.04,1430700.0,31.15,31.1915,31.1224,31.15,1430700.0
2008-01-17 13:45:00,45.04,45.07,44.83,44.86,997200.0,31.15,31.1708,31.0048,31.0255,997200.0
2008-01-17 13:50:00,44.86,44.9,44.78,44.86,584400.0,31.0255,31.0532,30.9702,31.0255,584400.0
2008-01-17 13:55:00,44.85,44.91,44.74,44.84,594600.0,31.0186,31.0601,30.9426,31.0117,594600.0
2008-01-17 14:00:00,44.85,44.86,44.75,44.78,628200.0,31.0186,31.0255,30.9495,30.9702,628200.0
2008-01-17 14:05:00,44.78,44.86,44.69,44.71,1211100.0,30.9702,31.0255,30.908,30.9218,1211100.0
2008-01-17 14:10:00,44.72,44.75,44.59,44.59,956400.0,30.9287,30.9495,30.8388,30.8388,956400.0
2008-01-17 14:15:00,44.59,44.66,44.5,44.64,1009500.0,30.8388,30.8872,30.7766,30.8734,1009500.0
2008-01-17 14:20:00,44.64,44.68,44.56,44.65,817800.0,30.8734,30.9011,30.8181,30.8803,817800.0
2008-01-17 14:25:00,44.65,44.71,44.43,44.43,1316100.0,30.8803,30.9218,30.7282,30.7282,1316100.0
2008-01-17 14:30:00,44.43,44.53,44.4,44.43,1033800.0,30.7282,30.7973,30.7074,30.7282,1033800.0
2008-01-17 14:35:00,44.43,44.45,44.3,44.34,1053000.0,30.7282,30.742,30.6382,30.6659,1053000.0
2008-01-17 14:40:00,44.34,44.67,44.21,44.29,2422200.0,30.6659,30.8941,30.576,30.6313,2422200.0
2008-01-17 14:45:00,44.29,44.65,44.26,44.56,1665900.0,30.6313,30.8803,30.6106,30.8181,1665900.0
2008-01-17 14:50:00,44.56,44.63,44.52,44.6,1596300.0,30.8181,30.8665,30.7904,30.8457,1596300.0
2008-01-17 14:55:00,44.6,44.62,44.46,44.51,1020300.0,30.8457,30.8596,30.7489,30.7835,1020300.0
2008-01-17 15:00:00,44.5,44.5,44.28,44.38,1516200.0,30.7766,30.7766,30.6244,30.6936,1516200.0
2008-01-17 15:05:00,44.38,44.63,44.35,44.53,1914900.0,30.6936,30.8665,30.6728,30.7973,1914900.0
2008-01-17 15:10:00,44.54,44.6,44.43,44.53,1185300.0,30.8042,30.8457,30.7282,30.7973,1185300.0
2008-01-17 15:15:00,44.53,44.56,44.41,44.52,912300.0,30.7973,30.8181,30.7143,30.7904,912300.0
2008-01-17 15:20:00,44.51,44.51,44.28,44.33,1188900.0,30.7835,30.7835,30.6244,30.659,1188900.0
2008-01-17 15:25:00,44.31,44.31,44.09,44.09,1821600.0,30.6452,30.6452,30.493,30.493,1821600.0
2008-01-17 15:30:00,44.09,44.16,43.93,44.12,2187300.0,30.493,30.5414,30.3824,30.5138,2187300.0
2008-01-17 15:35:00,44.12,44.32,44.1,44.32,1921500.0,30.5138,30.6521,30.4999,30.6521,1921500.0
2008-01-17 15:40:00,44.32,44.47,44.21,44.21,2813100.0,30.6521,30.7558,30.576,30.576,2813100.0
2008-01-17 15:45:00,44.21,44.22,44.04,44.11,1988100.0,30.576,30.5829,30.4584,30.5068,1988100.0
2008-01-17 15:50:00,44.1,44.29,44.1,44.21,2579100.0,30.4999,30.6313,30.4999,30.576,2579100.0
2008-01-17 15:55:00,44.21,44.22,44.07,44.12,3874200.0,30.576,30.5829,30.4792,30.5138,3874200.0
2008-01-18 09:30:00,45.49,45.59,45.36,45.55,3676500.0,31.4613,31.5304,31.3714,31.5028,3676500.0
2008-01-18 09:35:00,45.54,45.7,45.52,45.67,2746200.0,31.4958,31.6065,31.482,31.5857,2746200.0
2008-01-18 09:40:00,45.67,45.75,45.62,45.63,1592700.0,31.5857,31.6411,31.5512,31.5581,1592700.0
2008-01-18 09:45:00,45.62,45.63,45.4,45.4,1935000.0,31.5512,31.5581,31.399,31.399,1935000.0
2008-01-18 09:50:00,45.4,45.42,45.08,45.1,2303400.0,31.399,31.4128,31.1777,31.1915,2303400.0
2008-01-18 09:55:00,45.1,45.15,44.97,45.04,1851000.0,31.1915,31.2261,31.1016,31.15,1851000.0
2008-01-18 10:00:00,45.04,45.44,45.04,45.13,2809200.0,31.15,31.4267,31.15,31.2123,2809200.0
2008-01-18 10:05:00,45.13,45.33,45.12,45.29,1774500.0,31.2123,31.3506,31.2054,31.3229,1774500.0
2008-01-18 10:10:00,45.29,45.7,45.1,45.66,2863800.0,31.3229,31.6065,31.1915,31.5788,2863800.0
2008-01-18 10:15:00,45.66,45.68,45.5,45.66,3118200.0,31.5788,31.5927,31.4682,31.5788,3118200.0
2008-01-18 10:20:00,45.66,45.66,45.22,45.62,1718700.0,31.5788,31.5788,31.2745,31.5512,1718700.0
2008-01-18 10:25:00,45.62,45.63,45.51,45.6,1128900.0,31.5512,31.5581,31.4751,31.5373,1128900.0
2008-01-18 10:30:00,45.59,45.66,45.54,45.54,711900.0,31.5304,31.5788,31.4958,31.4958,711900.0
2008-01-18 10:35:00,45.54,45.58,45.42,45.45,1419900.0,31.4958,31.5235,31.4128,31.4336,1419900.0
2008-01-18 10:40:00,45.45,45.5,45.36,45.41,1976100.0,31.4336,31.4682,31.3714,31.4059,1976100.0
2008-01-18 10:45:00,45.4,45.48,45.34,45.38,1527600.0,31.399,31.4543,31.3575,31.3852,1527600.0
2008-01-18 10:50:00,45.39,45.49,45.2,45.27,1465500.0,31.3921,31.4613,31.2607,31.3091,1465500.0
2008-01-18 10:55:00,45.27,45.39,45.17,45.26,1232100.0,31.3091,31.3921,31.2399,31.3022,1232100.0
2008-01-18 11:00:00,45.27,45.31,45.17,45.25,1087200.0,31.3091,31.3368,31.2399,31.2953,1087200.0
2008-01-18 11:05:00,45.25,45.25,44.96,44.99,1621200.0,31.2953,31.2953,31.0947,31.1155,1621200.0
2008-01-18 11:10:00,44.99,45.05,44.82,44.83,1992600.0,31.1155,31.157,30.9979,31.0048,1992600.0
2008-01-18 11:15:00,44.82,44.85,44.67,44.85,2773500.0,30.9979,31.0186,30.8941,31.0186,2773500.0
2008-01-18 11:20:00,44.85,44.85,44.53,44.62,2448600.0,31.0186,31.0186,30.7973,30.8596,2448600.0
2008-01-18 11:25:00,44.62,44.78,44.59,44.7,2204700.0,30.8596,30.9702,30.8388,30.9149,2204700.0
2008-01-18 11:30:00,44.7,44.76,44.63,44.68,1955400.0,30.9149,30.9564,30.8665,30.9011,1955400.0
2008-01-18 11:35:00,44.68,44.86,44.58,44.7,2500500.0,30.9011,31.0255,30.8319,30.9149,2500500.0
2008-01-18 11:40:00,44.68,44.73,44.52,44.58,1558800.0,30.9011,30.9356,30.7904,30.8319,1558800.0
2008-01-18 11:45:00,44.59,44.59,44.27,44.34,1803300.0,30.8388,30.8388,30.6175,30.6659,1803300.0
2008-01-18 11:50:00,44.34,44.47,44.31,44.36,1301400.0,30.6659,30.7558,30.6452,30.6797,1301400.0
2008-01-18 11:55:00,44.36,44.38,44.06,44.2,2608200.0,30.6797,30.6936,30.4723,30.5691,2608200.0
2008-01-18 12:00:00,44.2,44.59,44.16,44.57,2186700.0,30.5691,30.8388,30.5414,30.825,2186700.0
2008-01-18 12:05:00,44.57,44.59,44.43,44.57,1926300.0,30.825,30.8388,30.7282,30.825,1926300.0
2008-01-18 12:10:00,44.57,44.6,44.45,44.48,1964400.0,30.825,30.8457,30.742,30.7627,1964400.0
2008-01-18 12:15:00,44.48,44.6,44.46,44.51,1050000.0,30.7627,30.8457,30.7489,30.7835,1050000.0
2008-01-18 12:20:00,44.51,44.54,44.44,44.51,646800.0,30.7835,30.8042,30.7351,30.7835,646800.0
2008-01-18 12:25:00,44.51,44.9,44.51,44.88,1298100.0,30.7835,31.0532,30.7835,31.0394,1298100.0
2008-01-18 12:30:00,44.89,45.08,44.88,44.99,1535700.0,31.0463,31.1777,31.0394,31.1155,1535700.0
2008-01-18 12:35:00,44.98,45.02,44.78,44.87,1012500.0,31.1085,31.1362,30.9702,31.0325,1012500.0
2008-01-18 12:40:00,44.86,44.91,44.7,44.72,742500.0,31.0255,31.0601,30.9149,30.9287,742500.0
2008-01-18 12:45:00,44.72,45.01,44.72,44.97,1384500.0,30.9287,31.1293,30.9287,31.1016,1384500.0
2008-01-18 12:50:00,44.97,45.04,44.92,44.99,1134900.0,31.1016,31.15,31.067,31.1155,1134900.0
2008-01-18 12:55:00,44.99,45.04,44.95,45.01,1225500.0,31.1155,31.15,31.0878,31.1293,1225500.0
2008-01-18 13:00:00,45.02,45.17,44.94,45.16,1446000.0,31.1362,31.2399,31.0809,31.233,1446000.0
2008-01-18 13:05:00,45.16,45.23,45.05,45.11,1129800.0,31.233,31.2814,31.157,31.1984,1129800.0
2008-01-18 13:10:00,45.11,45.11,45.0,45.02,582600.0,31.1984,31.1984,31.1224,31.1362,582600.0
2008-01-18 13:15:00,45.02,45.02,44.77,44.81,562500.0,31.1362,31.1362,30.9633,30.991,562500.0
2008-01-18 13:20:00,44.78,44.86,44.7,44.82,897300.0,30.9702,31.0255,30.9149,30.9979,897300.0
2008-01-18 13:25:00,44.82,44.99,44.82,44.94,654300.0,30.9979,31.1155,30.9979,31.0809,654300.0
2008-01-18 13:30:00,44.94,45.09,44.9,44.92,659100.0,31.0809,31.1846,31.0532,31.067,659100.0
2008-01-18 13:35:00,44.93,44.93,44.69,44.69,557700.0,31.074,31.074,30.908,30.908,557700.0
2008-01-18 13:40:00,44.69,44.9,44.69,44.9,515100.0,30.908,31.0532,30.908,31.0532,515100.0
2008-01-18 13:45:00,44.9,45.11,44.86,44.95,471600.0,31.0532,31.1984,31.0255,31.0878,471600.0
2008-01-18 13:50:00,44.95,44.98,44.78,44.85,423000.0,31.0878,31.1085,30.9702,31.0186,423000.0
2008-01-18 13:55:00,44.84,44.93,44.78,44.83,564900.0,31.0117,31.074,30.9702,31.0048,564900.0
2008-01-18 14:00:00,44.82,44.93,44.81,44.82,502500.0,30.9979,31.074,30.991,30.9979,502500.0
2008-01-18 14:05:00,44.83,44.88,44.58,44.74,1722000.0,31.0048,31.0394,30.8319,30.9426,1722000.0
2008-01-18 14:10:00,44.74,44.78,44.67,44.77,1264500.0,30.9426,30.9702,30.8941,30.9633,1264500.0
2008-01-18 14:15:00,44.76,44.86,44.76,44.84,998700.0,30.9564,31.0255,30.9564,31.0117,998700.0
2008-01-18 14:20:00,44.85,44.85,44.64,44.66,578700.0,31.0186,31.0186,30.8734,30.8872,578700.0
2008-01-18 14:25:00,44.66,44.71,44.61,44.7,606600.0,30.8872,30.9218,30.8526,30.9149,606600.0
2008-01-18 14:30:00,44.7,44.75,44.46,44.53,1151400.0,30.9149,30.9495,30.7489,30.7973,1151400.0
2008-01-18 14:35:00,44.53,44.75,44.53,44.69,761700.0,30.7973,30.9495,30.7973,30.908,761700.0
2008-01-18 14:40:00,44.7,44.71,44.56,44.56,439800.0,30.9149,30.9218,30.8181,30.8181,439800.0
2008-01-18 14:45:00,44.55,44.63,44.53,44.54,416400.0,30.8111,30.8665,30.7973,30.8042,416400.0
2008-01-18 14:50:00,44.54,44.58,44.48,44.51,410400.0,30.8042,30.8319,30.7627,30.7835,410400.0
2008-01-18 14:55:00,44.51,44.75,44.5,44.75,824400.0,30.7835,30.9495,30.7766,30.9495,824400.0
2008-01-18 15:00:00,44.75,44.75,44.54,44.75,972900.0,30.9495,30.9495,30.8042,30.9495,972900.0
2008-01-18 15:05:00,44.74,45.0,44.72,44.99,1234500.0,30.9426,31.1224,30.9287,31.1155,1234500.0
2008-01-18 15:10:00,45.0,45.06,44.87,44.92,619200.0,31.1224,31.1639,31.0325,31.067,619200.0
2008-01-18 15:15:00,44.92,45.0,44.78,44.82,698100.0,31.067,31.1224,30.9702,30.9979,698100.0
2008-01-18 15:20:00,44.82,44.9,44.64,44.71,684000.0,30.9979,31.0532,30.8734,30.9218,684000.0
2008-01-18 15:25:00,44.71,44.81,44.67,44.7,522900.0,30.9218,30.991,30.8941,30.9149,522900.0
2008-01-18 15:30:00,44.71,44.87,44.67,44.8,1162500.0,30.9218,31.0325,30.8941,30.9841,1162500.0
2008-01-18 15:35:00,44.81,44.88,44.75,44.81,878400.0,30.991,31.0394,30.9495,30.991,878400.0
2008-01-18 15:40:00,44.82,45.0,44.75,45.0,1412100.0,30.9979,31.1224,30.9495,31.1224,1412100.0
2008-01-18 15:45:00,45.0,45.11,44.96,45.08,2257800.0,31.1224,31.1984,31.0947,31.1777,2257800.0
2008-01-18 15:50:00,45.08,45.08,44.94,45.08,1625400.0,31.1777,31.1777,31.0809,31.1777,1625400.0
2008-01-18 15:55:00,45.08,45.13,45.0,45.12,1787400.0,31.1777,31.2123,31.1224,31.2054,1787400.0
2008-01-22 09:30:00,42.31,42.33,41.83,42.32,4228500.0,29.2619,29.2758,28.93,29.2689,4228500.0
2008-01-22 09:35:00,42.32,42.97,42.23,42.85,5012700.0,29.2689,29.7184,29.2066,29.6354,5012700.0
2008-01-22 09:40:00,42.85,43.58,42.62,43.18,5433900.0,29.6354,30.1403,29.4763,29.8636,5433900.0
2008-01-22 09:45:00,43.17,43.48,43.03,43.25,4511400.0,29.8567,30.0711,29.7599,29.9121,4511400.0
2008-01-22 09:50:00,43.25,43.64,43.17,43.61,5091000.0,29.9121,30.1818,29.8567,30.161,5091000.0
2008-01-22 09:55:00,43.61,43.62,43.19,43.3,3892800.0,30.161,30.168,29.8706,29.9466,3892800.0
2008-01-22 10:00:00,43.31,43.43,43.11,43.26,1755300.0,29.9536,30.0365,29.8152,29.919,1755300.0
2008-01-22 10:05:00,43.26,43.43,43.05,43.42,2950500.0,29.919,30.0365,29.7737,30.0296,2950500.0
2008-01-22 10:10:00,43.4,43.5,43.21,43.27,2593800.0,30.0158,30.085,29.8844,29.9259,2593800.0
2008-01-22 10:15:00,43.31,43.8,43.29,43.79,2929800.0,29.9536,30.2924,29.9397,30.2855,2929800.0
2008-01-22 10:20:00,43.79,44.03,43.73,44.03,3284700.0,30.2855,30.4515,30.244,30.4515,3284700.0
2008-01-22 10:25:00,44.03,44.58,43.97,44.26,3262500.0,30.4515,30.8319,30.41,30.6106,3262500.0
2008-01-22 10:30:00,44.25,44.26,44.03,44.12,2702400.0,30.6037,30.6106,30.4515,30.5138,2702400.0
2008-01-22 10:35:00,44.12,44.33,44.05,44.3,1660200.0,30.5138,30.659,30.4653,30.6382,1660200.0
2008-01-22 10:40:00,44.29,44.71,44.29,44.62,2616600.0,30.6313,30.9218,30.6313,30.8596,2616600.0
2008-01-22 10:45:00,44.61,44.61,44.26,44.27,2315700.0,30.8526,30.8526,30.6106,30.6175,2315700.0
2008-01-22 10:50:00,44.27,44.38,44.21,44.29,1977900.0,30.6175,30.6936,30.576,30.6313,1977900.0
2008-01-22 10:55:00,44.3,44.51,44.21,44.33,1835400.0,30.6382,30.7835,30.576,30.659,1835400.0
2008-01-22 11:00:00,44.32,44.54,44.29,44.51,1471200.0,30.6521,30.8042,30.6313,30.7835,1471200.0
2008-01-22 11:05:00,44.52,44.89,44.52,44.89,2791500.0,30.7904,31.0463,30.7904,31.0463,2791500.0
2008-01-22 11:10:00,44.89,45.03,44.81,44.88,2937000.0,31.0463,31.1431,30.991,31.0394,2937000.0
2008-01-22 11:15:00,44.89,44.93,44.58,44.58,1924200.0,31.0463,31.074,30.8319,30.8319,1924200.0
2008-01-22 11:20:00,44.58,44.58,44.25,44.28,1312200.0,30.8319,30.8319,30.6037,30.6244,1312200.0
2008-01-22 11:25:00,44.27,44.42,44.25,44.31,1870800.0,30.6175,30.7212,30.6037,30.6452,1870800.0
2008-01-22 11:30:00,44.31,44.37,44.03,44.04,1880400.0,30.6452,30.6867,30.4515,30.4584,1880400.0
2008-01-22 11:35:00,44.04,44.35,43.93,44.07,3165300.0,30.4584,30.6728,30.3824,30.4792,3165300.0
2008-01-22 11:40:00,44.05,44.18,43.99,44.0,1310400.0,30.4653,30.5553,30.4238,30.4308,1310400.0
2008-01-22 11:45:00,44.0,44.15,43.94,44.11,971100.0,30.4308,30.5345,30.3893,30.5068,971100.0
2008-01-22 11:50:00,44.11,44.18,44.0,44.03,905400.0,30.5068,30.5553,30.4308,30.4515,905400.0
2008-01-22 11:55:00,44.04,44.1,43.82,43.89,1280100.0,30.4584,30.4999,30.3063,30.3547,1280100.0
2008-01-22 12:00:00,43.88,44.06,43.82,43.99,696600.0,30.3478,30.4723,30.3063,30.4238,696600.0
2008-01-22 12:05:00,44.0,44.33,43.93,44.32,1063500.0,30.4308,30.659,30.3824,30.6521,1063500.0
2008-01-22 12:10:00,44.31,44.34,43.99,44.03,1026000.0,30.6452,30.6659,30.4238,30.4515,1026000.0
2008-01-22 12:15:00,44.03,44.22,44.0,44.01,616500.0,30.4515,30.5829,30.4308,30.4377,616500.0
2008-01-22 12:20:00,44.0,44.15,43.92,44.06,807600.0,30.4308,30.5345,30.3754,30.4723,807600.0
2008-01-22 12:25:00,44.06,44.25,44.02,44.15,752100.0,30.4723,30.6037,30.4446,30.5345,752100.0
2008-01-22 12:30:00,44.15,44.16,44.0,44.03,439500.0,30.5345,30.5414,30.4308,30.4515,439500.0
2008-01-22 12:35:00,44.02,44.19,44.01,44.14,519600.0,30.4446,30.5622,30.4377,30.5276,519600.0
2008-01-22 12:40:00,44.14,44.17,43.92,44.14,759300.0,30.5276,30.5483,30.3754,30.5276,759300.0
2008-01-22 12:45:00,44.13,44.21,44.05,44.09,521400.0,30.5207,30.576,30.4653,30.493,521400.0
2008-01-22 12:50:00,44.09,44.17,44.05,44.12,534900.0,30.493,30.5483,30.4653,30.5138,534900.0
2008-01-22 12:55:00,44.11,44.26,44.11,44.18,1086900.0,30.5068,30.6106,30.5068,30.5553,1086900.0
2008-01-22 13:00:00,44.18,44.49,44.18,44.46,1309200.0,30.5553,30.7697,30.5553,30.7489,1309200.0
2008-01-22 13:05:00,44.46,44.49,44.26,44.41,1203900.0,30.7489,30.7697,30.6106,30.7143,1203900.0
2008-01-22 13:10:00,44.4,44.56,44.35,44.4,1683900.0,30.7074,30.8181,30.6728,30.7074,1683900.0
2008-01-22 13:15:00,44.41,44.5,44.34,44.41,748200.0,30.7143,30.7766,30.6659,30.7143,748200.0
2008-01-22 13:20:00,44.4,44.57,44.38,44.5,929100.0,30.7074,30.825,30.6936,30.7766,929100.0
2008-01-22 13:25:00,44.5,44.55,44.18,44.29,732000.0,30.7766,30.8111,30.5553,30.6313,732000.0
2008-01-22 13:30:00,44.28,44.28,43.99,44.01,809100.0,30.6244,30.6244,30.4238,30.4377,809100.0
2008-01-22 13:35:00,44.02,44.25,43.99,44.16,643500.0,30.4446,30.6037,30.4238,30.5414,643500.0
2008-01-22 13:40:00,44.17,44.34,43.96,44.01,1263300.0,30.5483,30.6659,30.4031,30.4377,1263300.0
2008-01-22 13:45:00,44.02,44.05,43.8,43.93,1470900.0,30.4446,30.4653,30.2924,30.3824,1470900.0
2008-01-22 13:50:00,43.93,44.03,43.77,43.79,1511700.0,30.3824,30.4515,30.2717,30.2855,1511700.0
2008-01-22 13:55:00,43.79,43.92,43.7,43.92,1375200.0,30.2855,30.3754,30.2233,30.3754,1375200.0
2008-01-22 14:00:00,43.92,43.95,43.81,43.82,1117500.0,30.3754,30.3962,30.2994,30.3063,1117500.0
2008-01-22 14:05:00,43.82,43.82,43.6,43.64,1020000.0,30.3063,30.3063,30.1541,30.1818,1020000.0
2008-01-22 14:10:00,43.64,43.82,43.64,43.76,963900.0,30.1818,30.3063,30.1818,30.2648,963900.0
2008-01-22 14:15:00,43.75,44.0,43.74,43.97,942600.0,30.2579,30.4308,30.2509,30.41,942600.0
2008-01-22 14:20:00,43.97,44.05,43.83,43.92,975300.0,30.41,30.4653,30.3132,30.3754,975300.0
2008-01-22 14:25:00,43.92,44.05,43.78,43.79,918000.0,30.3754,30.4653,30.2786,30.2855,918000.0
2008-01-22 14:30:00,43.79,43.83,43.63,43.67,885000.0,30.2855,30.3132,30.1749,30.2025,885000.0
2008-01-22 14:35:00,43.67,43.87,43.67,43.81,602700.0,30.2025,30.3409,30.2025,30.2994,602700.0
2008-01-22 14:40:00,43.81,44.01,43.68,43.95,437700.0,30.2994,30.4377,30.2094,30.3962,437700.0
2008-01-22 14:45:00,43.95,44.05,43.89,43.98,550500.0,30.3962,30.4653,30.3547,30.4169,550500.0
2008-01-22 14:50:00,43.99,43.99,43.82,43.89,594600.0,30.4238,30.4238,30.3063,30.3547,594600.0
2008-01-22 14:55:00,43.89,44.03,43.8,43.85,574500.0,30.3547,30.4515,30.2924,30.327,574500.0
2008-01-22 15:00:00,43.86,43.97,43.75,43.97,626400.0,30.3339,30.41,30.2579,30.41,626400.0
2008-01-22 15:05:00,43.96,44.25,43.87,44.13,1493400.0,30.4031,30.6037,30.3409,30.5207,1493400.0
2008-01-22 15:10:00,44.13,44.13,43.76,43.86,1770600.0,30.5207,30.5207,30.2648,30.3339,1770600.0
2008-01-22 15:15:00,43.8,43.97,43.79,43.92,1347000.0,30.2924,30.41,30.2855,30.3754,1347000.0
2008-01-22 15:20:00,43.91,44.02,43.89,43.93,879000.0,30.3685,30.4446,30.3547,30.3824,879000.0
2008-01-22 15:25:00,43.93,43.97,43.82,43.93,824700.0,30.3824,30.41,30.3063,30.3824,824700.0
2008-01-22 15:30:00,43.94,44.11,43.93,44.05,631800.0,30.3893,30.5068,30.3824,30.4653,631800.0
2008-01-22 15:35:00,44.05,44.4,44.0,44.24,1969500.0,30.4653,30.7074,30.4308,30.5967,1969500.0
2008-01-22 15:40:00,44.24,44.28,44.07,44.09,1337700.0,30.5967,30.6244,30.4792,30.493,1337700.0
2008-01-22 15:45:00,44.1,44.19,43.93,44.12,2033400.0,30.4999,30.5622,30.3824,30.5138,2033400.0
2008-01-22 15:50:00,44.12,44.12,43.86,43.91,1722600.0,30.5138,30.5138,30.3339,30.3685,1722600.0
2008-01-22 15:55:00,43.91,44.12,43.87,44.03,2626500.0,30.3685,30.5138,30.3409,30.4515,2626500.0
2008-01-23 09:30:00,42.04,42.06,41.56,41.95,5207100.0,29.0752,29.089,28.7432,29.013,5207100.0
2008-01-23 09:35:00,41.95,42.09,41.91,41.98,6165900.0,29.013,29.1098,28.9853,29.0337,6165900.0
2008-01-23 09:40:00,41.97,42.08,41.84,42.0,4548000.0,29.0268,29.1029,28.9369,29.0475,4548000.0
2008-01-23 09:45:00,42.0,42.12,41.88,42.11,2751300.0,29.0475,29.1305,28.9646,29.1236,2751300.0
2008-01-23 09:50:00,42.11,42.13,41.93,42.09,3035400.0,29.1236,29.1375,28.9991,29.1098,3035400.0
2008-01-23 09:55:00,42.1,42.61,41.95,42.27,2048700.0,29.1167,29.4694,29.013,29.2343,2048700.0
2008-01-23 10:00:00,42.27,42.48,42.27,42.35,2569500.0,29.2343,29.3795,29.2343,29.2896,2569500.0
2008-01-23 10:05:00,42.35,42.46,42.22,42.28,2139600.0,29.2896,29.3657,29.1997,29.2412,2139600.0
2008-01-23 10:10:00,42.28,42.5,42.27,42.42,1768500.0,29.2412,29.3934,29.2343,29.338,1768500.0
2008-01-23 10:15:00,42.42,42.91,42.33,42.88,3050700.0,29.338,29.6769,29.2758,29.6562,3050700.0
2008-01-23 10:20:00,42.86,43.0,42.77,42.79,3021900.0,29.6423,29.7392,29.5801,29.5939,3021900.0
2008-01-23 10:25:00,42.78,42.88,42.65,42.66,2987700.0,29.587,29.6562,29.4971,29.504,2987700.0
2008-01-23 10:30:00,42.67,42.72,42.4,42.41,1474500.0,29.5109,29.5455,29.3242,29.3311,1474500.0
2008-01-23 10:35:00,42.41,42.42,42.24,42.38,2049900.0,29.3311,29.338,29.2135,29.3104,2049900.0
2008-01-23 10:40:00,42.38,42.43,42.1,42.17,1878000.0,29.3104,29.3449,29.1167,29.1651,1878000.0
2008-01-23 10:45:00,42.17,42.38,42.13,42.37,1800000.0,29.1651,29.3104,29.1375,29.3034,1800000.0
2008-01-23 10:50:00,42.37,42.37,42.07,42.08,1502400.0,29.3034,29.3034,29.096,29.1029,1502400.0
2008-01-23 10:55:00,42.09,42.28,42.08,42.18,1145400.0,29.1098,29.2412,29.1029,29.172,1145400.0
2008-01-23 11:00:00,42.18,42.25,42.11,42.23,743100.0,29.172,29.2204,29.1236,29.2066,743100.0
2008-01-23 11:05:00,42.25,42.31,42.05,42.06,985500.0,29.2204,29.2619,29.0821,29.089,985500.0
2008-01-23 11:10:00,42.07,42.17,41.98,42.02,1330200.0,29.096,29.1651,29.0337,29.0614,1330200.0
2008-01-23 11:15:00,42.02,42.17,42.0,42.08,992700.0,29.0614,29.1651,29.0475,29.1029,992700.0
2008-01-23 11:20:00,42.1,42.26,42.03,42.24,588600.0,29.1167,29.2274,29.0683,29.2135,588600.0
2008-01-23 11:25:00,42.24,42.28,42.05,42.05,1016700.0,29.2135,29.2412,29.0821,29.0821,1016700.0
2008-01-23 11:30:00,42.05,42.07,41.68,41.86,2040600.0,29.0821,29.096,28.8262,28.9507,2040600.0
2008-01-23 11:35:00,41.86,41.92,41.73,41.89,1465500.0,28.9507,28.9922,28.8608,28.9715,1465500.0
2008-01-23 11:40:00,41.89,41.92,41.78,41.81,1251300.0,28.9715,28.9922,28.8954,28.9161,1251300.0
2008-01-23 11:45:00,41.81,41.83,41.59,41.73,1061400.0,28.9161,28.93,28.764,28.8608,1061400.0
2008-01-23 11:50:00,41.73,41.77,41.64,41.71,913800.0,28.8608,28.8885,28.7986,28.847,913800.0
2008-01-23 11:55:00,41.71,41.84,41.65,41.66,1152300.0,28.847,28.9369,28.8055,28.8124,1152300.0
2008-01-23 12:00:00,41.65,41.7,41.5,41.52,1257000.0,28.8055,28.8401,28.7017,28.7156,1257000.0
2008-01-23 12:05:00,41.52,41.63,41.43,41.53,1833600.0,28.7156,28.7917,28.6533,28.7225,1833600.0
2008-01-23 12:10:00,41.51,41.56,41.36,41.42,1177200.0,28.7087,28.7432,28.6049,28.6464,1177200.0
2008-01-23 12:15:00,41.43,41.61,41.39,41.58,1206600.0,28.6533,28.7778,28.6257,28.7571,1206600.0
2008-01-23 12:20:00,41.57,41.67,41.5,41.53,1139100.0,28.7502,28.8193,28.7017,28.7225,1139100.0
2008-01-23 12:25:00,41.53,41.71,41.51,41.53,734700.0,28.7225,28.847,28.7087,28.7225,734700.0
2008-01-23 12:30:00,41.54,41.58,41.39,41.41,888300.0,28.7294,28.7571,28.6257,28.6395,888300.0
2008-01-23 12:35:00,41.42,41.45,41.03,41.03,1517400.0,28.6464,28.6672,28.3767,28.3767,1517400.0
2008-01-23 12:40:00,41.03,41.22,40.9,40.9,1488300.0,28.3767,28.5081,28.2868,28.2868,1488300.0
2008-01-23 12:45:00,40.93,41.02,40.68,41.01,2004600.0,28.3075,28.3698,28.1346,28.3629,2004600.0
2008-01-23 12:50:00,41.01,41.14,40.9,41.14,1373100.0,28.3629,28.4528,28.2868,28.4528,1373100.0
2008-01-23 12:55:00,41.13,41.19,41.05,41.13,1830900.0,28.4458,28.4873,28.3905,28.4458,1830900.0
2008-01-23 13:00:00,41.14,41.39,41.1,41.22,2228400.0,28.4528,28.6257,28.4251,28.5081,2228400.0
2008-01-23 13:05:00,41.22,41.28,41.1,41.13,1065900.0,28.5081,28.5496,28.4251,28.4458,1065900.0
2008-01-23 13:10:00,41.13,41.21,41.07,41.17,2007300.0,28.4458,28.5012,28.4044,28.4735,2007300.0
2008-01-23 13:15:00,41.17,41.41,41.13,41.36,1092300.0,28.4735,28.6395,28.4458,28.6049,1092300.0
2008-01-23 13:20:00,41.36,41.67,41.35,41.67,1888800.0,28.6049,28.8193,28.598,28.8193,1888800.0
2008-01-23 13:25:00,41.67,41.74,41.62,41.65,1875300.0,28.8193,28.8677,28.7847,28.8055,1875300.0
2008-01-23 13:30:00,41.65,41.76,41.47,41.74,2924700.0,28.8055,28.8816,28.681,28.8677,2924700.0
2008-01-23 13:35:00,41.74,41.94,41.58,41.85,2307900.0,28.8677,29.0061,28.7571,28.9438,2307900.0
2008-01-23 13:40:00,41.85,41.86,41.54,41.66,2856300.0,28.9438,28.9507,28.7294,28.8124,2856300.0
2008-01-23 13:45:00,41.67,41.93,41.62,41.89,1200000.0,28.8193,28.9991,28.7847,28.9715,1200000.0
2008-01-23 13:50:00,41.89,41.98,41.86,41.86,1255500.0,28.9715,29.0337,28.9507,28.9507,1255500.0
2008-01-23 13:55:00,41.86,41.95,41.8,41.93,1551600.0,28.9507,29.013,28.9092,28.9991,1551600.0
2008-01-23 14:00:00,41.93,41.94,41.8,41.89,721800.0,28.9991,29.0061,28.9092,28.9715,721800.0
2008-01-23 14:05:00,41.89,42.05,41.85,42.04,2826000.0,28.9715,29.0821,28.9438,29.0752,2826000.0
2008-01-23 14:10:00,42.04,42.11,41.9,42.08,858000.0,29.0752,29.1236,28.9784,29.1029,858000.0
2008-01-23 14:15:00,42.07,42.08,41.88,41.89,1055700.0,29.096,29.1029,28.9646,28.9715,1055700.0
2008-01-23 14:20:00,41.89,42.24,41.86,42.24,1140600.0,28.9715,29.2135,28.9507,29.2135,1140600.0
2008-01-23 14:25:00,42.24,42.5,42.24,42.44,1573800.0,29.2135,29.3934,29.2135,29.3519,1573800.0
2008-01-23 14:30:00,42.44,42.46,42.18,42.27,1194300.0,29.3519,29.3657,29.172,29.2343,1194300.0
2008-01-23 14:35:00,42.27,42.39,42.17,42.38,1154400.0,29.2343,29.3173,29.1651,29.3104,1154400.0
2008-01-23 14:40:00,42.36,42.41,42.1,42.11,1217400.0,29.2965,29.3311,29.1167,29.1236,1217400.0
2008-01-23 14:45:00,42.11,42.17,41.88,41.96,1216500.0,29.1236,29.1651,28.9646,29.0199,1216500.0
2008-01-23 14:50:00,41.97,42.03,41.75,41.83,1227300.0,29.0268,29.0683,28.8746,28.93,1227300.0
2008-01-23 14:55:00,41.83,42.16,41.79,42.15,897900.0,28.93,29.1582,28.9023,29.1513,897900.0
2008-01-23 15:00:00,42.14,42.59,42.07,42.53,1974600.0,29.1444,29.4556,29.096,29.4141,1974600.0
2008-01-23 15:05:00,42.53,42.88,42.13,42.87,2789100.0,29.4141,29.6562,29.1375,29.6492,2789100.0
2008-01-23 15:10:00,42.87,43.1,42.78,43.07,2371500.0,29.6492,29.8083,29.587,29.7876,2371500.0
2008-01-23 15:15:00,43.07,43.1,42.87,42.94,2446500.0,29.7876,29.8083,29.6492,29.6977,2446500.0
2008-01-23 15:20:00,42.94,43.37,42.87,43.37,2166300.0,29.6977,29.9951,29.6492,29.9951,2166300.0
2008-01-23 15:25:00,43.37,43.53,43.29,43.52,2818200.0,29.9951,30.1057,29.9397,30.0988,2818200.0
2008-01-23 15:30:00,43.52,43.75,43.33,43.74,3239700.0,30.0988,30.2579,29.9674,30.2509,3239700.0
2008-01-23 15:35:00,43.74,43.94,43.7,43.91,1793400.0,30.2509,30.3893,30.2233,30.3685,1793400.0
2008-01-23 15:40:00,43.9,43.94,43.58,43.8,1000500.0,30.3616,30.3893,30.1403,30.2924,1000500.0
2008-01-23 15:45:00,43.81,44.17,43.58,43.82,978000.0,30.2994,30.5483,30.1403,30.3063,978000.0
2008-01-23 15:50:00,44.12,44.2,43.75,44.18,2604900.0,30.5138,30.5691,30.2579,30.5553,2604900.0
2008-01-23 15:55:00,44.19,44.42,43.97,44.28,717000.0,30.5622,30.7212,30.41,30.6244,717000.0
2008-01-24 09:30:00,44.14,44.48,44.11,44.19,2135100.0,30.5276,30.7627,30.5068,30.5622,2135100.0
2008-01-24 09:35:00,44.21,44.29,44.16,44.26,1824900.0,30.576,30.6313,30.5414,30.6106,1824900.0
2008-01-24 09:40:00,44.26,44.62,44.25,44.61,2622000.0,30.6106,30.8596,30.6037,30.8526,2622000.0
2008-01-24 09:45:00,44.61,44.81,44.4,44.76,3548100.0,30.8526,30.991,30.7074,30.9564,3548100.0
2008-01-24 09:50:00,44.76,45.06,44.75,45.06,3976800.0,30.9564,31.1639,30.9495,31.1639,3976800.0
2008-01-24 09:55:00,45.06,45.08,44.8,44.82,2712000.0,31.1639,31.1777,30.9841,30.9979,2712000.0
2008-01-24 10:00:00,44.82,45.08,44.75,45.06,2272500.0,30.9979,31.1777,30.9495,31.1639,2272500.0
2008-01-24 10:05:00,45.06,45.1,44.92,44.98,2067900.0,31.1639,31.1915,31.067,31.1085,2067900.0
2008-01-24 10:10:00,44.98,45.05,44.5,44.5,2085600.0,31.1085,31.157,30.7766,30.7766,2085600.0
2008-01-24 10:15:00,44.51,44.67,44.45,44.59,1553100.0,30.7835,30.8941,30.742,30.8388,1553100.0
2008-01-24 10:20:00,44.59,44.6,44.23,44.28,2879400.0,30.8388,30.8457,30.5898,30.6244,2879400.0
2008-01-24 10:25:00,44.28,44.67,44.27,44.47,2512200.0,30.6244,30.8941,30.6175,30.7558,2512200.0
2008-01-24 10:30:00,44.47,44.55,44.37,44.48,1373700.0,30.7558,30.8111,30.6867,30.7627,1373700.0
2008-01-24 10:35:00,44.48,44.79,44.43,44.79,1316100.0,30.7627,30.9771,30.7282,30.9771,1316100.0
2008-01-24 10:40:00,44.79,44.9,44.72,44.82,2550900.0,30.9771,31.0532,30.9287,30.9979,2550900.0
2008-01-24 10:45:00,44.81,44.97,44.77,44.89,2499300.0,30.991,31.1016,30.9633,31.0463,2499300.0
2008-01-24 10:50:00,44.89,44.92,44.81,44.83,1266300.0,31.0463,31.067,30.991,31.0048,1266300.0
2008-01-24 10:55:00,44.83,44.91,44.81,44.82,1482600.0,31.0048,31.0601,30.991,30.9979,1482600.0
2008-01-24 11:00:00,44.83,44.84,44.59,44.65,1491000.0,31.0048,31.0117,30.8388,30.8803,1491000.0
2008-01-24 11:05:00,44.65,44.76,44.61,44.7,1245900.0,30.8803,30.9564,30.8526,30.9149,1245900.0
2008-01-24 11:10:00,44.71,44.87,44.71,44.8,632100.0,30.9218,31.0325,30.9218,30.9841,632100.0
2008-01-24 11:15:00,44.8,44.82,44.71,44.8,382800.0,30.9841,30.9979,30.9218,30.9841,382800.0
2008-01-24 11:20:00,44.8,44.92,44.74,44.87,782700.0,30.9841,31.067,30.9426,31.0325,782700.0
2008-01-24 11:25:00,44.88,45.04,44.88,45.03,636600.0,31.0394,31.15,31.0394,31.1431,636600.0
2008-01-24 11:30:00,45.04,45.04,44.86,44.92,540900.0,31.15,31.15,31.0255,31.067,540900.0
2008-01-24 11:35:00,44.92,45.0,44.82,44.83,624000.0,31.067,31.1224,30.9979,31.0048,624000.0
2008-01-24 11:40:00,44.83,44.89,44.79,44.86,743100.0,31.0048,31.0463,30.9771,31.0255,743100.0
2008-01-24 11:45:00,44.84,45.0,44.84,44.92,306900.0,31.0117,31.1224,31.0117,31.067,306900.0
2008-01-24 11:50:00,44.92,45.01,44.9,44.94,333900.0,31.067,31.1293,31.0532,31.0809,333900.0
2008-01-24 11:55:00,44.93,45.0,44.84,44.89,582600.0,31.074,31.1224,31.0117,31.0463,582600.0
2008-01-24 12:00:00,44.88,44.95,44.82,44.94,244200.0,31.0394,31.0878,30.9979,31.0809,244200.0
2008-01-24 12:05:00,44.94,44.99,44.85,44.92,261000.0,31.0809,31.1155,31.0186,31.067,261000.0
2008-01-24 12:10:00,44.91,44.94,44.85,44.88,231600.0,31.0601,31.0809,31.0186,31.0394,231600.0
2008-01-24 12:15:00,44.89,44.97,44.85,44.92,333000.0,31.0463,31.1016,31.0186,31.067,333000.0
2008-01-24 12:20:00,44.91,44.93,44.8,44.85,386100.0,31.0601,31.074,30.9841,31.0186,386100.0
2008-01-24 12:25:00,44.84,44.86,44.71,44.74,640800.0,31.0117,31.0255,30.9218,30.9426,640800.0
2008-01-24 12:30:00,44.74,44.79,44.68,44.79,315600.0,30.9426,30.9771,30.9011,30.9771,315600.0
2008-01-24 12:35:00,44.79,44.79,44.56,44.58,447900.0,30.9771,30.9771,30.8181,30.8319,447900.0
2008-01-24 12:40:00,44.58,44.68,44.52,44.66,537300.0,30.8319,30.9011,30.7904,30.8872,537300.0
2008-01-24 12:45:00,44.66,44.76,44.66,44.75,577200.0,30.8872,30.9564,30.8872,30.9495,577200.0
2008-01-24 12:50:00,44.75,44.83,44.72,44.81,429600.0,30.9495,31.0048,30.9287,30.991,429600.0
2008-01-24 12:55:00,44.82,44.93,44.79,44.91,417600.0,30.9979,31.074,30.9771,31.0601,417600.0
2008-01-24 13:00:00,44.91,44.93,44.77,44.79,557400.0,31.0601,31.074,30.9633,30.9771,557400.0
2008-01-24 13:05:00,44.79,44.83,44.66,44.67,399900.0,30.9771,31.0048,30.8872,30.8941,399900.0
2008-01-24 13:10:00,44.67,44.92,44.66,44.9,645300.0,30.8941,31.067,30.8872,31.0532,645300.0
2008-01-24 13:15:00,44.89,44.93,44.83,44.88,763500.0,31.0463,31.074,31.0048,31.0394,763500.0
2008-01-24 13:20:00,44.88,44.96,44.8,44.87,909300.0,31.0394,31.0947,30.9841,31.0325,909300.0
2008-01-24 13:25:00,44.87,44.95,44.85,44.86,490800.0,31.0325,31.0878,31.0186,31.0255,490800.0
2008-01-24 13:30:00,44.86,44.91,44.78,44.84,599400.0,31.0255,31.0601,30.9702,31.0117,599400.0
2008-01-24 13:35:00,44.84,44.94,44.84,44.9,607500.0,31.0117,31.0809,31.0117,31.0532,607500.0
2008-01-24 13:40:00,44.9,45.01,44.87,45.01,863400.0,31.0532,31.1293,31.0325,31.1293,863400.0
2008-01-24 13:45:00,45.0,45.06,44.96,45.06,606900.0,31.1224,31.1639,31.0947,31.1639,606900.0
2008-01-24 13:50:00,45.06,45.18,45.02,45.18,987300.0,31.1639,31.2469,31.1362,31.2469,987300.0
2008-01-24 13:55:00,45.18,45.19,45.0,45.01,686700.0,31.2469,31.2538,31.1224,31.1293,686700.0
2008-01-24 14:00:00,45.01,45.07,44.9,45.05,634800.0,31.1293,31.1708,31.0532,31.157,634800.0
2008-01-24 14:05:00,45.05,45.17,45.05,45.16,394800.0,31.157,31.2399,31.157,31.233,394800.0
2008-01-24 14:10:00,45.16,45.19,45.07,45.16,757500.0,31.233,31.2538,31.1708,31.233,757500.0
2008-01-24 14:15:00,45.16,45.25,45.13,45.19,748500.0,31.233,31.2953,31.2123,31.2538,748500.0
2008-01-24 14:20:00,45.19,45.36,45.13,45.36,846900.0,31.2538,31.3714,31.2123,31.3714,846900.0
2008-01-24 14:25:00,45.35,45.4,45.3,45.33,1098600.0,31.3644,31.399,31.3299,31.3506,1098600.0
2008-01-24 14:30:00,45.33,45.33,45.23,45.25,778800.0,31.3506,31.3506,31.2814,31.2953,778800.0
2008-01-24 14:35:00,45.26,45.42,45.26,45.41,715200.0,31.3022,31.4128,31.3022,31.4059,715200.0
2008-01-24 14:40:00,45.41,45.45,45.29,45.33,912900.0,31.4059,31.4336,31.3229,31.3506,912900.0
2008-01-24 14:45:00,45.36,45.39,45.12,45.13,616200.0,31.3714,31.3921,31.2054,31.2123,616200.0
2008-01-24 14:50:00,45.13,45.18,45.0,45.05,920400.0,31.2123,31.2469,31.1224,31.157,920400.0
2008-01-24 14:55:00,45.05,45.07,44.86,45.0,1009500.0,31.157,31.1708,31.0255,31.1224,1009500.0
2008-01-24 15:00:00,45.0,45.07,44.91,45.01,756600.0,31.1224,31.1708,31.0601,31.1293,756600.0
2008-01-24 15:05:00,45.02,45.07,44.93,45.03,682800.0,31.1362,31.1708,31.074,31.1431,682800.0
2008-01-24 15:10:00,45.03,45.1,44.96,45.04,506400.0,31.1431,31.1915,31.0947,31.15,506400.0
2008-01-24 15:15:00,45.03,45.03,44.88,44.96,474900.0,31.1431,31.1431,31.0394,31.0947,474900.0
2008-01-24 15:20:00,44.95,45.01,44.94,44.98,696000.0,31.0878,31.1293,31.0809,31.1085,696000.0
2008-01-24 15:25:00,44.99,45.02,44.87,44.96,673500.0,31.1155,31.1362,31.0325,31.0947,673500.0
2008-01-24 15:30:00,44.97,45.08,44.96,45.04,564000.0,31.1016,31.1777,31.0947,31.15,564000.0
2008-01-24 15:35:00,45.03,45.13,44.99,45.0,657300.0,31.1431,31.2123,31.1155,31.1224,657300.0
2008-01-24 15:40:00,45.01,45.15,44.99,45.14,1078500.0,31.1293,31.2261,31.1155,31.2192,1078500.0
2008-01-24 15:45:00,45.13,45.14,44.97,45.09,1182000.0,31.2123,31.2192,31.1016,31.1846,1182000.0
2008-01-24 15:50:00,45.08,45.1,44.95,45.07,1108200.0,31.1777,31.1915,31.0878,31.1708,1108200.0
2008-01-24 15:55:00,45.07,45.18,45.04,45.05,2970900.0,31.1708,31.2469,31.15,31.157,2970900.0
2008-01-25 09:30:00,45.99,46.27,45.85,46.22,4362000.0,31.8071,32.0007,31.7102,31.9661,4362000.0
2008-01-25 09:35:00,46.21,46.27,46.08,46.08,2436900.0,31.9592,32.0007,31.8693,31.8693,2436900.0
2008-01-25 09:40:00,46.08,46.09,45.9,45.94,1973400.0,31.8693,31.8762,31.7448,31.7725,1973400.0
2008-01-25 09:45:00,45.94,46.01,45.89,45.95,1128600.0,31.7725,31.8209,31.7379,31.7794,1128600.0
2008-01-25 09:50:00,45.95,45.99,45.77,45.84,1064100.0,31.7794,31.8071,31.6549,31.7033,1064100.0
2008-01-25 09:55:00,45.83,45.88,45.8,45.85,1145100.0,31.6964,31.731,31.6757,31.7102,1145100.0
2008-01-25 10:00:00,45.84,45.92,45.75,45.9,1159200.0,31.7033,31.7587,31.6411,31.7448,1159200.0
2008-01-25 10:05:00,45.9,45.91,45.74,45.79,1100400.0,31.7448,31.7517,31.6342,31.6687,1100400.0
2008-01-25 10:10:00,45.79,45.84,45.65,45.7,998700.0,31.6687,31.7033,31.5719,31.6065,998700.0
2008-01-25 10:15:00,45.7,45.72,45.61,45.71,1155000.0,31.6065,31.6203,31.5443,31.6134,1155000.0
2008-01-25 10:20:00,45.71,45.74,45.58,45.6,762900.0,31.6134,31.6342,31.5235,31.5373,762900.0
2008-01-25 10:25:00,45.6,45.75,45.57,45.57,816900.0,31.5373,31.6411,31.5166,31.5166,816900.0
2008-01-25 10:30:00,45.57,45.58,45.24,45.25,1275900.0,31.5166,31.5235,31.2884,31.2953,1275900.0
2008-01-25 10:35:00,45.24,45.44,45.23,45.35,1192200.0,31.2884,31.4267,31.2814,31.3644,1192200.0
2008-01-25 10:40:00,45.35,45.43,45.16,45.4,1149300.0,31.3644,31.4198,31.233,31.399,1149300.0
2008-01-25 10:45:00,45.4,45.47,45.34,45.38,784800.0,31.399,31.4474,31.3575,31.3852,784800.0
2008-01-25 10:50:00,45.4,45.42,45.25,45.29,536400.0,31.399,31.4128,31.2953,31.3229,536400.0
2008-01-25 10:55:00,45.29,45.3,45.15,45.17,985500.0,31.3229,31.3299,31.2261,31.2399,985500.0
2008-01-25 11:00:00,45.19,45.2,45.04,45.07,1533900.0,31.2538,31.2607,31.15,31.1708,1533900.0
2008-01-25 11:05:00,45.07,45.13,45.03,45.07,1482900.0,31.1708,31.2123,31.1431,31.1708,1482900.0
2008-01-25 11:10:00,45.07,45.08,44.97,45.03,918000.0,31.1708,31.1777,31.1016,31.1431,918000.0
2008-01-25 11:15:00,45.04,45.18,45.03,45.17,439500.0,31.15,31.2469,31.1431,31.2399,439500.0
2008-01-25 11:20:00,45.17,45.23,45.03,45.04,618600.0,31.2399,31.2814,31.1431,31.15,618600.0
2008-01-25 11:25:00,45.04,45.06,44.85,44.94,504300.0,31.15,31.1639,31.0186,31.0809,504300.0
2008-01-25 11:30:00,44.94,45.12,44.92,45.11,484500.0,31.0809,31.2054,31.067,31.1984,484500.0
2008-01-25 11:35:00,45.1,45.27,45.07,45.17,944100.0,31.1915,31.3091,31.1708,31.2399,944100.0
2008-01-25 11:40:00,45.17,45.27,45.13,45.16,270300.0,31.2399,31.3091,31.2123,31.233,270300.0
2008-01-25 11:45:00,45.14,45.29,45.11,45.13,368400.0,31.2192,31.3229,31.1984,31.2123,368400.0
2008-01-25 11:50:00,45.13,45.16,45.06,45.13,283500.0,31.2123,31.233,31.1639,31.2123,283500.0
2008-01-25 11:55:00,45.13,45.24,45.08,45.23,214800.0,31.2123,31.2884,31.1777,31.2814,214800.0
2008-01-25 12:00:00,45.24,45.25,45.14,45.14,351000.0,31.2884,31.2953,31.2192,31.2192,351000.0
2008-01-25 12:05:00,45.15,45.19,45.06,45.07,254400.0,31.2261,31.2538,31.1639,31.1708,254400.0
2008-01-25 12:10:00,45.06,45.11,45.01,45.08,320700.0,31.1639,31.1984,31.1293,31.1777,320700.0
2008-01-25 12:15:00,45.07,45.09,45.02,45.07,294900.0,31.1708,31.1846,31.1362,31.1708,294900.0
2008-01-25 12:20:00,45.07,45.11,45.04,45.09,159000.0,31.1708,31.1984,31.15,31.1846,159000.0
2008-01-25 12:25:00,45.08,45.14,45.07,45.1,294000.0,31.1777,31.2192,31.1708,31.1915,294000.0
2008-01-25 12:30:00,45.09,45.09,45.0,45.02,411000.0,31.1846,31.1846,31.1224,31.1362,411000.0
2008-01-25 12:35:00,45.02,45.1,44.95,44.96,452100.0,31.1362,31.1915,31.0878,31.0947,452100.0
2008-01-25 12:40:00,44.97,45.05,44.96,45.04,176400.0,31.1016,31.157,31.0947,31.15,176400.0
2008-01-25 12:45:00,45.05,45.05,44.83,44.87,478800.0,31.157,31.157,31.0048,31.0325,478800.0
2008-01-25 12:50:00,44.87,44.91,44.8,44.85,402600.0,31.0325,31.0601,30.9841,31.0186,402600.0
2008-01-25 12:55:00,44.86,44.86,44.6,44.66,1243500.0,31.0255,31.0255,30.8457,30.8872,1243500.0
2008-01-25 13:00:00,44.67,44.72,44.54,44.66,730200.0,30.8941,30.9287,30.8042,30.8872,730200.0
2008-01-25 13:05:00,44.66,44.76,44.64,44.66,321300.0,30.8872,30.9564,30.8734,30.8872,321300.0
2008-01-25 13:10:00,44.68,45.2,44.68,44.79,432900.0,30.9011,31.2607,30.9011,30.9771,432900.0
2008-01-25 13:15:00,44.79,44.8,44.66,44.76,454800.0,30.9771,30.9841,30.8872,30.9564,454800.0
2008-01-25 13:20:00,44.76,44.87,44.72,44.74,354900.0,30.9564,31.0325,30.9287,30.9426,354900.0
2008-01-25 13:25:00,44.74,44.78,44.6,44.67,522900.0,30.9426,30.9702,30.8457,30.8941,522900.0
2008-01-25 13:30:00,44.65,45.2,44.65,44.67,469500.0,30.8803,31.2607,30.8803,30.8941,469500.0
2008-01-25 13:35:00,44.67,44.67,44.46,44.61,815100.0,30.8941,30.8941,30.7489,30.8526,815100.0
2008-01-25 13:40:00,44.6,44.63,44.53,44.6,488700.0,30.8457,30.8665,30.7973,30.8457,488700.0
2008-01-25 13:45:00,44.59,44.73,44.42,44.42,647400.0,30.8388,30.9356,30.7212,30.7212,647400.0
2008-01-25 13:50:00,44.43,44.45,44.27,44.38,1092600.0,30.7282,30.742,30.6175,30.6936,1092600.0
2008-01-25 13:55:00,44.38,44.5,44.35,44.42,431400.0,30.6936,30.7766,30.6728,30.7212,431400.0
2008-01-25 14:00:00,44.42,44.47,44.33,44.35,645300.0,30.7212,30.7558,30.659,30.6728,645300.0
2008-01-25 14:05:00,44.35,44.41,44.28,44.39,834900.0,30.6728,30.7143,30.6244,30.7005,834900.0
2008-01-25 14:10:00,44.39,44.63,44.37,44.61,849300.0,30.7005,30.8665,30.6867,30.8526,849300.0
2008-01-25 14:15:00,44.61,44.67,44.4,44.43,948000.0,30.8526,30.8941,30.7074,30.7282,948000.0
2008-01-25 14:20:00,44.43,44.63,44.39,44.58,802200.0,30.7282,30.8665,30.7005,30.8319,802200.0
2008-01-25 14:25:00,44.58,44.64,44.45,44.5,632700.0,30.8319,30.8734,30.742,30.7766,632700.0
2008-01-25 14:30:00,44.51,44.62,44.51,44.58,330000.0,30.7835,30.8596,30.7835,30.8319,330000.0
2008-01-25 14:35:00,44.57,44.75,44.55,44.64,651900.0,30.825,30.9495,30.8111,30.8734,651900.0
2008-01-25 14:40:00,44.67,44.75,44.58,44.6,534900.0,30.8941,30.9495,30.8319,30.8457,534900.0
2008-01-25 14:45:00,44.6,44.6,44.45,44.49,455400.0,30.8457,30.8457,30.742,30.7697,455400.0
2008-01-25 14:50:00,44.49,44.55,44.37,44.41,558300.0,30.7697,30.8111,30.6867,30.7143,558300.0
2008-01-25 14:55:00,44.4,44.99,44.39,44.57,418500.0,30.7074,31.1155,30.7005,30.825,418500.0
2008-01-25 15:00:00,44.56,44.61,44.51,44.61,233400.0,30.8181,30.8526,30.7835,30.8526,233400.0
2008-01-25 15:05:00,44.61,44.63,44.41,44.5,415500.0,30.8526,30.8665,30.7143,30.7766,415500.0
2008-01-25 15:10:00,44.51,44.7,44.39,44.69,511800.0,30.7835,30.9149,30.7005,30.908,511800.0
2008-01-25 15:15:00,44.68,44.87,44.68,44.82,675300.0,30.9011,31.0325,30.9011,30.9979,675300.0
2008-01-25 15:20:00,44.83,44.93,44.72,44.72,440400.0,31.0048,31.074,30.9287,30.9287,440400.0
2008-01-25 15:25:00,44.72,44.78,44.64,44.69,631800.0,30.9287,30.9702,30.8734,30.908,631800.0
2008-01-25 15:30:00,44.69,44.71,44.57,44.65,585900.0,30.908,30.9218,30.825,30.8803,585900.0
2008-01-25 15:35:00,44.65,44.85,44.64,44.75,1296000.0,30.8803,31.0186,30.8734,30.9495,1296000.0
2008-01-25 15:40:00,44.75,44.81,44.71,44.76,435000.0,30.9495,30.991,30.9218,30.9564,435000.0
2008-01-25 15:45:00,44.77,44.77,44.42,44.43,1236000.0,30.9633,30.9633,30.7212,30.7282,1236000.0
2008-01-25 15:50:00,44.43,44.45,44.27,44.29,1516800.0,30.7282,30.742,30.6175,30.6313,1516800.0
2008-01-25 15:55:00,44.29,44.52,44.28,44.47,1314600.0,30.6313,30.7904,30.6244,30.7558,1314600.0
2008-01-28 09:30:00,44.37,44.4,44.06,44.09,2087400.0,30.6867,30.7074,30.4723,30.493,2087400.0
2008-01-28 09:35:00,44.08,44.32,43.86,43.93,1161000.0,30.4861,30.6521,30.3339,30.3824,1161000.0
2008-01-28 09:40:00,43.93,44.32,43.78,44.0,1501200.0,30.3824,30.6521,30.2786,30.4308,1501200.0
2008-01-28 09:45:00,44.01,44.11,43.91,44.03,1346400.0,30.4377,30.5068,30.3685,30.4515,1346400.0
2008-01-28 09:50:00,44.03,44.15,44.01,44.07,844200.0,30.4515,30.5345,30.4377,30.4792,844200.0
2008-01-28 09:55:00,44.06,44.07,43.95,43.99,1144500.0,30.4723,30.4792,30.3962,30.4238,1144500.0
2008-01-28 10:00:00,43.99,43.99,42.33,43.78,2432700.0,30.4238,30.4238,29.2758,30.2786,2432700.0
2008-01-28 10:05:00,43.78,43.81,43.56,43.57,1548000.0,30.2786,30.2994,30.1265,30.1334,1548000.0
2008-01-28 10:10:00,43.57,43.8,43.57,43.78,1000500.0,30.1334,30.2924,30.1334,30.2786,1000500.0
2008-01-28 10:15:00,43.77,43.86,43.74,43.82,665400.0,30.2717,30.3339,30.2509,30.3063,665400.0
2008-01-28 10:20:00,43.82,44.15,43.82,44.06,1198200.0,30.3063,30.5345,30.3063,30.4723,1198200.0
2008-01-28 10:25:00,44.06,44.26,44.01,44.26,1059300.0,30.4723,30.6106,30.4377,30.6106,1059300.0
2008-01-28 10:30:00,44.24,44.32,44.17,44.18,1222500.0,30.5967,30.6521,30.5483,30.5553,1222500.0
2008-01-28 10:35:00,44.18,44.32,44.07,44.14,1160400.0,30.5553,30.6521,30.4792,30.5276,1160400.0
2008-01-28 10:40:00,44.15,44.2,44.08,44.11,774300.0,30.5345,30.5691,30.4861,30.5068,774300.0
2008-01-28 10:45:00,44.11,44.36,44.1,44.35,1325100.0,30.5068,30.6797,30.4999,30.6728,1325100.0
2008-01-28 10:50:00,44.36,44.58,44.35,44.58,1895400.0,30.6797,30.8319,30.6728,30.8319,1895400.0
2008-01-28 10:55:00,44.58,44.74,44.57,44.64,2907600.0,30.8319,30.9426,30.825,30.8734,2907600.0
2008-01-28 11:00:00,44.63,44.76,44.6,44.76,1034100.0,30.8665,30.9564,30.8457,30.9564,1034100.0
2008-01-28 11:05:00,44.77,44.78,44.61,44.63,1648200.0,30.9633,30.9702,30.8526,30.8665,1648200.0
2008-01-28 11:10:00,44.63,44.76,44.62,44.69,421800.0,30.8665,30.9564,30.8596,30.908,421800.0
2008-01-28 11:15:00,44.69,44.7,44.43,44.44,590100.0,30.908,30.9149,30.7282,30.7351,590100.0
2008-01-28 11:20:00,44.44,44.57,44.39,44.5,646200.0,30.7351,30.825,30.7005,30.7766,646200.0
2008-01-28 11:25:00,44.51,44.61,44.5,44.59,261900.0,30.7835,30.8526,30.7766,30.8388,261900.0
2008-01-28 11:30:00,44.57,44.81,44.5,44.77,780300.0,30.825,30.991,30.7766,30.9633,780300.0
2008-01-28 11:35:00,44.78,44.8,44.72,44.78,326100.0,30.9702,30.9841,30.9287,30.9702,326100.0
2008-01-28 11:40:00,44.77,44.8,44.67,44.68,279300.0,30.9633,30.9841,30.8941,30.9011,279300.0
2008-01-28 11:45:00,44.67,44.69,44.57,44.66,444600.0,30.8941,30.908,30.825,30.8872,444600.0
2008-01-28 11:50:00,44.66,44.67,44.55,44.56,249000.0,30.8872,30.8941,30.8111,30.8181,249000.0
2008-01-28 11:55:00,44.57,44.68,44.57,44.64,301500.0,30.825,30.9011,30.825,30.8734,301500.0
2008-01-28 12:00:00,44.64,44.69,44.62,44.69,183300.0,30.8734,30.908,30.8596,30.908,183300.0
2008-01-28 12:05:00,44.69,44.7,44.49,44.54,290700.0,30.908,30.9149,30.7697,30.8042,290700.0
2008-01-28 12:10:00,44.54,44.58,44.51,44.53,170400.0,30.8042,30.8319,30.7835,30.7973,170400.0
2008-01-28 12:15:00,44.53,44.54,44.4,44.47,608700.0,30.7973,30.8042,30.7074,30.7558,608700.0
2008-01-28 12:20:00,44.48,44.61,44.42,44.61,267300.0,30.7627,30.8526,30.7212,30.8526,267300.0
2008-01-28 12:25:00,44.6,44.63,44.45,44.49,226800.0,30.8457,30.8665,30.742,30.7697,226800.0
2008-01-28 12:30:00,44.49,44.61,44.48,44.54,168600.0,30.7697,30.8526,30.7627,30.8042,168600.0
2008-01-28 12:35:00,44.53,44.55,44.4,44.52,377100.0,30.7973,30.8111,30.7074,30.7904,377100.0
2008-01-28 12:40:00,44.51,44.67,44.5,44.64,305400.0,30.7835,30.8941,30.7766,30.8734,305400.0
2008-01-28 12:45:00,44.63,44.71,44.6,44.7,332700.0,30.8665,30.9218,30.8457,30.9149,332700.0
2008-01-28 12:50:00,44.7,44.7,44.58,44.59,190500.0,30.9149,30.9149,30.8319,30.8388,190500.0
2008-01-28 12:55:00,44.58,44.66,44.58,44.63,256800.0,30.8319,30.8872,30.8319,30.8665,256800.0
2008-01-28 13:00:00,44.63,44.77,44.61,44.77,331500.0,30.8665,30.9633,30.8526,30.9633,331500.0
2008-01-28 13:05:00,44.76,44.83,44.69,44.7,458400.0,30.9564,31.0048,30.908,30.9149,458400.0
2008-01-28 13:10:00,44.71,44.85,44.7,44.77,233700.0,30.9218,31.0186,30.9149,30.9633,233700.0
2008-01-28 13:15:00,44.76,44.85,44.76,44.82,329400.0,30.9564,31.0186,30.9564,30.9979,329400.0
2008-01-28 13:20:00,44.82,44.91,44.81,44.86,438900.0,30.9979,31.0601,30.991,31.0255,438900.0
2008-01-28 13:25:00,44.87,44.87,44.75,44.81,287100.0,31.0325,31.0325,30.9495,30.991,287100.0
2008-01-28 13:30:00,44.82,44.9,44.81,44.82,278100.0,30.9979,31.0532,30.991,30.9979,278100.0
2008-01-28 13:35:00,44.82,44.87,44.79,44.82,241500.0,30.9979,31.0325,30.9771,30.9979,241500.0
2008-01-28 13:40:00,44.82,44.82,44.75,44.77,470700.0,30.9979,30.9979,30.9495,30.9633,470700.0
2008-01-28 13:45:00,44.77,44.79,44.69,44.73,236100.0,30.9633,30.9771,30.908,30.9356,236100.0
2008-01-28 13:50:00,44.72,44.85,44.69,44.82,341100.0,30.9287,31.0186,30.908,30.9979,341100.0
2008-01-28 13:55:00,44.82,44.85,44.76,44.79,285900.0,30.9979,31.0186,30.9564,30.9771,285900.0
2008-01-28 14:00:00,44.78,44.9,44.78,44.86,203700.0,30.9702,31.0532,30.9702,31.0255,203700.0
2008-01-28 14:05:00,44.87,44.96,44.85,44.96,206100.0,31.0325,31.0947,31.0186,31.0947,206100.0
2008-01-28 14:10:00,44.96,45.0,44.93,44.97,526800.0,31.0947,31.1224,31.074,31.1016,526800.0
2008-01-28 14:15:00,44.97,45.03,44.92,44.99,466500.0,31.1016,31.1431,31.067,31.1155,466500.0
2008-01-28 14:20:00,44.99,45.04,44.95,44.96,361500.0,31.1155,31.15,31.0878,31.0947,361500.0
2008-01-28 14:25:00,44.96,45.06,44.94,44.94,430500.0,31.0947,31.1639,31.0809,31.0809,430500.0
2008-01-28 14:30:00,44.95,45.1,44.95,45.07,326700.0,31.0878,31.1915,31.0878,31.1708,326700.0
2008-01-28 14:35:00,45.08,45.15,45.06,45.1,363000.0,31.1777,31.2261,31.1639,31.1915,363000.0
2008-01-28 14:40:00,45.1,45.18,45.08,45.16,440700.0,31.1915,31.2469,31.1777,31.233,440700.0
2008-01-28 14:45:00,45.16,45.22,45.02,45.04,797400.0,31.233,31.2745,31.1362,31.15,797400.0
2008-01-28 14:50:00,45.04,45.04,44.95,45.01,531600.0,31.15,31.15,31.0878,31.1293,531600.0
2008-01-28 14:55:00,45.01,45.01,44.92,44.95,350700.0,31.1293,31.1293,31.067,31.0878,350700.0
2008-01-28 15:00:00,44.96,45.01,44.87,44.98,715500.0,31.0947,31.1293,31.0325,31.1085,715500.0
2008-01-28 15:05:00,44.99,45.02,44.87,44.95,2161500.0,31.1155,31.1362,31.0325,31.0878,2161500.0
2008-01-28 15:10:00,44.95,44.95,44.73,44.74,543000.0,31.0878,31.0878,30.9356,30.9426,543000.0
2008-01-28 15:15:00,44.73,44.88,44.69,44.73,647700.0,30.9356,31.0394,30.908,30.9356,647700.0
2008-01-28 15:20:00,44.73,44.86,44.72,44.82,472800.0,30.9356,31.0255,30.9287,30.9979,472800.0
2008-01-28 15:25:00,44.82,44.91,44.79,44.84,594600.0,30.9979,31.0601,30.9771,31.0117,594600.0
2008-01-28 15:30:00,44.84,45.0,44.83,44.88,605700.0,31.0117,31.1224,31.0048,31.0394,605700.0
2008-01-28 15:35:00,44.89,45.01,44.87,44.99,345900.0,31.0463,31.1293,31.0325,31.1155,345900.0
2008-01-28 15:40:00,45.0,45.22,44.99,45.2,1033500.0,31.1224,31.2745,31.1155,31.2607,1033500.0
2008-01-28 15:45:00,45.21,45.21,45.09,45.13,1097400.0,31.2676,31.2676,31.1846,31.2123,1097400.0
2008-01-28 15:50:00,45.13,45.18,45.04,45.08,904500.0,31.2123,31.2469,31.15,31.1777,904500.0
2008-01-28 15:55:00,45.08,45.35,45.08,45.25,2169900.0,31.1777,31.3644,31.1777,31.2953,2169900.0
2008-01-29 09:30:00,45.68,45.68,45.33,45.37,1557000.0,31.5927,31.5927,31.3506,31.3783,1557000.0
2008-01-29 09:35:00,45.37,45.4,45.26,45.26,1461900.0,31.3783,31.399,31.3022,31.3022,1461900.0
2008-01-29 09:40:00,45.27,45.31,45.12,45.17,1703100.0,31.3091,31.3368,31.2054,31.2399,1703100.0
2008-01-29 09:45:00,45.18,45.33,44.99,45.07,1608600.0,31.2469,31.3506,31.1155,31.1708,1608600.0
2008-01-29 09:50:00,45.07,45.33,44.99,45.05,1004100.0,31.1708,31.3506,31.1155,31.157,1004100.0
2008-01-29 09:55:00,45.04,45.12,44.86,44.89,1277400.0,31.15,31.2054,31.0255,31.0463,1277400.0
2008-01-29 10:00:00,44.89,45.02,44.69,44.95,1704000.0,31.0463,31.1362,30.908,31.0878,1704000.0
2008-01-29 10:05:00,44.96,45.08,44.95,45.0,834000.0,31.0947,31.1777,31.0878,31.1224,834000.0
2008-01-29 10:10:00,45.0,45.22,44.97,45.13,1033800.0,31.1224,31.2745,31.1016,31.2123,1033800.0
2008-01-29 10:15:00,45.13,45.15,45.0,45.07,1027800.0,31.2123,31.2261,31.1224,31.1708,1027800.0
2008-01-29 10:20:00,45.07,45.21,45.06,45.1,829200.0,31.1708,31.2676,31.1639,31.1915,829200.0
2008-01-29 10:25:00,45.1,45.19,45.0,45.17,1000200.0,31.1915,31.2538,31.1224,31.2399,1000200.0
2008-01-29 10:30:00,45.17,45.17,45.07,45.08,411000.0,31.2399,31.2399,31.1708,31.1777,411000.0
2008-01-29 10:35:00,45.08,45.1,44.96,45.02,548400.0,31.1777,31.1915,31.0947,31.1362,548400.0
2008-01-29 10:40:00,45.02,45.12,44.93,45.11,449100.0,31.1362,31.2054,31.074,31.1984,449100.0
2008-01-29 10:45:00,45.11,45.17,44.97,45.01,501600.0,31.1984,31.2399,31.1016,31.1293,501600.0
2008-01-29 10:50:00,45.01,45.07,44.96,45.04,675900.0,31.1293,31.1708,31.0947,31.15,675900.0
2008-01-29 10:55:00,45.04,45.14,45.01,45.1,246000.0,31.15,31.2192,31.1293,31.1915,246000.0
2008-01-29 11:00:00,45.1,45.18,45.09,45.14,367800.0,31.1915,31.2469,31.1846,31.2192,367800.0
2008-01-29 11:05:00,45.14,45.25,45.13,45.22,292200.0,31.2192,31.2953,31.2123,31.2745,292200.0
2008-01-29 11:10:00,45.23,45.26,45.19,45.21,260700.0,31.2814,31.3022,31.2538,31.2676,260700.0
2008-01-29 11:15:00,45.21,45.33,45.2,45.32,559500.0,31.2676,31.3506,31.2607,31.3437,559500.0
2008-01-29 11:20:00,45.32,45.37,45.24,45.27,254700.0,31.3437,31.3783,31.2884,31.3091,254700.0
2008-01-29 11:25:00,45.27,45.35,45.25,45.25,261900.0,31.3091,31.3644,31.2953,31.2953,261900.0
2008-01-29 11:30:00,45.25,45.32,45.25,45.32,325500.0,31.2953,31.3437,31.2953,31.3437,325500.0
2008-01-29 11:35:00,45.32,45.38,45.28,45.37,294000.0,31.3437,31.3852,31.316,31.3783,294000.0
2008-01-29 11:40:00,45.37,45.37,45.24,45.27,309600.0,31.3783,31.3783,31.2884,31.3091,309600.0
2008-01-29 11:45:00,45.27,45.31,45.23,45.23,289800.0,31.3091,31.3368,31.2814,31.2814,289800.0
2008-01-29 11:50:00,45.23,45.32,45.0,45.31,322800.0,31.2814,31.3437,31.1224,31.3368,322800.0
2008-01-29 11:55:00,45.3,45.36,45.27,45.36,290700.0,31.3299,31.3714,31.3091,31.3714,290700.0
2008-01-29 12:00:00,45.35,45.37,45.32,45.36,238800.0,31.3644,31.3783,31.3437,31.3714,238800.0
2008-01-29 12:05:00,45.36,45.37,45.24,45.26,226800.0,31.3714,31.3783,31.2884,31.3022,226800.0
2008-01-29 12:10:00,45.26,45.29,45.22,45.22,143400.0,31.3022,31.3229,31.2745,31.2745,143400.0
2008-01-29 12:15:00,45.22,45.24,45.13,45.13,169500.0,31.2745,31.2884,31.2123,31.2123,169500.0
2008-01-29 12:20:00,45.14,45.23,45.14,45.19,247800.0,31.2192,31.2814,31.2192,31.2538,247800.0
2008-01-29 12:25:00,45.2,45.21,45.0,45.07,383700.0,31.2607,31.2676,31.1224,31.1708,383700.0
2008-01-29 12:30:00,45.06,45.18,45.06,45.11,287400.0,31.1639,31.2469,31.1639,31.1984,287400.0
2008-01-29 12:35:00,45.11,45.13,45.05,45.09,296400.0,31.1984,31.2123,31.157,31.1846,296400.0
2008-01-29 12:40:00,45.08,45.17,45.05,45.1,269400.0,31.1777,31.2399,31.157,31.1915,269400.0
2008-01-29 12:45:00,45.09,45.22,45.07,45.2,255900.0,31.1846,31.2745,31.1708,31.2607,255900.0
2008-01-29 12:50:00,45.21,45.22,45.15,45.15,84600.0,31.2676,31.2745,31.2261,31.2261,84600.0
2008-01-29 12:55:00,45.16,45.18,45.12,45.12,104400.0,31.233,31.2469,31.2054,31.2054,104400.0
2008-01-29 13:00:00,45.12,45.18,45.04,45.07,996900.0,31.2054,31.2469,31.15,31.1708,996900.0
2008-01-29 13:05:00,45.07,45.07,45.0,45.04,180600.0,31.1708,31.1708,31.1224,31.15,180600.0
2008-01-29 13:10:00,45.04,45.17,45.02,45.04,351600.0,31.15,31.2399,31.1362,31.15,351600.0
2008-01-29 13:15:00,45.04,45.11,45.04,45.08,151500.0,31.15,31.1984,31.15,31.1777,151500.0
2008-01-29 13:20:00,45.07,45.08,45.03,45.04,115800.0,31.1708,31.1777,31.1431,31.15,115800.0
2008-01-29 13:25:00,45.05,45.14,45.04,45.07,1061100.0,31.157,31.2192,31.15,31.1708,1061100.0
2008-01-29 13:30:00,45.07,45.09,45.03,45.09,291300.0,31.1708,31.1846,31.1431,31.1846,291300.0
2008-01-29 13:35:00,45.08,45.17,45.07,45.15,204300.0,31.1777,31.2399,31.1708,31.2261,204300.0
2008-01-29 13:40:00,45.15,45.2,45.14,45.18,171000.0,31.2261,31.2607,31.2192,31.2469,171000.0
2008-01-29 13:45:00,45.18,45.18,45.15,45.17,163500.0,31.2469,31.2469,31.2261,31.2399,163500.0
2008-01-29 13:50:00,45.17,45.18,45.05,45.07,234300.0,31.2399,31.2469,31.157,31.1708,234300.0
2008-01-29 13:55:00,45.08,45.24,45.06,45.09,931200.0,31.1777,31.2884,31.1639,31.1846,931200.0
2008-01-29 14:00:00,45.08,45.14,45.05,45.06,371100.0,31.1777,31.2192,31.157,31.1639,371100.0
2008-01-29 14:05:00,45.06,45.07,45.01,45.04,276000.0,31.1639,31.1708,31.1293,31.15,276000.0
2008-01-29 14:10:00,45.03,45.05,44.97,44.97,318000.0,31.1431,31.157,31.1016,31.1016,318000.0
2008-01-29 14:15:00,44.98,45.09,44.98,45.05,153000.0,31.1085,31.1846,31.1085,31.157,153000.0
2008-01-29 14:20:00,45.05,45.09,45.0,45.06,235200.0,31.157,31.1846,31.1224,31.1639,235200.0
2008-01-29 14:25:00,45.07,45.13,45.05,45.1,216900.0,31.1708,31.2123,31.157,31.1915,216900.0
2008-01-29 14:30:00,45.11,45.15,45.09,45.12,275400.0,31.1984,31.2261,31.1846,31.2054,275400.0
2008-01-29 14:35:00,45.12,45.12,45.06,45.1,260100.0,31.2054,31.2054,31.1639,31.1915,260100.0
2008-01-29 14:40:00,45.11,45.12,45.02,45.06,276000.0,31.1984,31.2054,31.1362,31.1639,276000.0
2008-01-29 14:45:00,45.07,45.12,45.03,45.1,276900.0,31.1708,31.2054,31.1431,31.1915,276900.0
2008-01-29 14:50:00,45.1,45.18,45.07,45.12,203100.0,31.1915,31.2469,31.1708,31.2054,203100.0
2008-01-29 14:55:00,45.13,45.18,45.11,45.12,172200.0,31.2123,31.2469,31.1984,31.2054,172200.0
2008-01-29 15:00:00,45.13,45.2,45.0,45.16,318600.0,31.2123,31.2607,31.1224,31.233,318600.0
2008-01-29 15:05:00,45.16,45.32,45.16,45.32,429000.0,31.233,31.3437,31.233,31.3437,429000.0
2008-01-29 15:10:00,45.32,45.33,45.18,45.2,369300.0,31.3437,31.3506,31.2469,31.2607,369300.0
2008-01-29 15:15:00,45.2,45.23,45.17,45.21,224700.0,31.2607,31.2814,31.2399,31.2676,224700.0
2008-01-29 15:20:00,45.22,45.4,45.21,45.38,669000.0,31.2745,31.399,31.2676,31.3852,669000.0
2008-01-29 15:25:00,45.38,45.4,45.2,45.3,786000.0,31.3852,31.399,31.2607,31.3299,786000.0
2008-01-29 15:30:00,45.31,45.32,45.1,45.25,393000.0,31.3368,31.3437,31.1915,31.2953,393000.0
2008-01-29 15:35:00,45.24,45.33,45.23,45.28,338400.0,31.2884,31.3506,31.2814,31.316,338400.0
2008-01-29 15:40:00,45.3,45.32,45.15,45.17,476700.0,31.3299,31.3437,31.2261,31.2399,476700.0
2008-01-29 15:45:00,45.17,45.22,45.11,45.18,393300.0,31.2399,31.2745,31.1984,31.2469,393300.0
2008-01-29 15:50:00,45.16,45.36,45.13,45.31,952500.0,31.233,31.3714,31.2123,31.3368,952500.0
2008-01-29 15:55:00,45.31,45.33,45.26,45.27,1798800.0,31.3368,31.3506,31.3022,31.3091,1798800.0
2008-01-30 09:30:00,44.65,44.66,44.53,44.62,364500.0,30.8803,30.8872,30.7973,30.8596,364500.0
2008-01-30 09:35:00,44.63,44.65,44.5,44.5,741600.0,30.8665,30.8803,30.7766,30.7766,741600.0
2008-01-30 09:40:00,44.62,44.68,44.47,44.67,1452000.0,30.8596,30.9011,30.7558,30.8941,1452000.0
2008-01-30 09:45:00,44.67,44.68,44.59,44.64,810900.0,30.8941,30.9011,30.8388,30.8734,810900.0
2008-01-30 09:50:00,44.64,44.78,44.61,44.78,967500.0,30.8734,30.9702,30.8526,30.9702,967500.0
2008-01-30 09:55:00,44.78,44.78,44.71,44.75,402000.0,30.9702,30.9702,30.9218,30.9495,402000.0
2008-01-30 10:00:00,44.75,44.86,44.74,44.83,956400.0,30.9495,31.0255,30.9426,31.0048,956400.0
2008-01-30 10:05:00,44.83,44.88,44.75,44.86,778500.0,31.0048,31.0394,30.9495,31.0255,778500.0
2008-01-30 10:10:00,44.85,44.93,44.76,44.76,374700.0,31.0186,31.074,30.9564,30.9564,374700.0
2008-01-30 10:15:00,44.77,44.81,44.71,44.76,320700.0,30.9633,30.991,30.9218,30.9564,320700.0
2008-01-30 10:20:00,44.76,44.8,44.71,44.75,616800.0,30.9564,30.9841,30.9218,30.9495,616800.0
2008-01-30 10:25:00,44.75,44.77,44.69,44.7,710700.0,30.9495,30.9633,30.908,30.9149,710700.0
2008-01-30 10:30:00,44.7,44.71,44.63,44.67,548100.0,30.9149,30.9218,30.8665,30.8941,548100.0
2008-01-30 10:35:00,44.67,44.69,44.6,44.62,625800.0,30.8941,30.908,30.8457,30.8596,625800.0
2008-01-30 10:40:00,44.62,44.73,44.62,44.65,714600.0,30.8596,30.9356,30.8596,30.8803,714600.0
2008-01-30 10:45:00,44.65,44.71,44.62,44.63,321000.0,30.8803,30.9218,30.8596,30.8665,321000.0
2008-01-30 10:50:00,44.62,44.72,44.62,44.67,191700.0,30.8596,30.9287,30.8596,30.8941,191700.0
2008-01-30 10:55:00,44.68,44.75,44.66,44.71,329700.0,30.9011,30.9495,30.8872,30.9218,329700.0
2008-01-30 11:00:00,44.72,44.74,44.63,44.64,201300.0,30.9287,30.9426,30.8665,30.8734,201300.0
2008-01-30 11:05:00,44.63,44.68,44.61,44.62,219900.0,30.8665,30.9011,30.8526,30.8596,219900.0
2008-01-30 11:10:00,44.63,44.68,44.63,44.67,338100.0,30.8665,30.9011,30.8665,30.8941,338100.0
2008-01-30 11:15:00,44.67,44.67,44.57,44.57,334500.0,30.8941,30.8941,30.825,30.825,334500.0
2008-01-30 11:20:00,44.57,44.58,44.45,44.46,376200.0,30.825,30.8319,30.742,30.7489,376200.0
2008-01-30 11:25:00,44.46,44.48,44.44,44.47,259500.0,30.7489,30.7627,30.7351,30.7558,259500.0
2008-01-30 11:30:00,44.46,44.56,44.4,44.54,750600.0,30.7489,30.8181,30.7074,30.8042,750600.0
2008-01-30 11:35:00,44.54,44.58,44.51,44.51,387900.0,30.8042,30.8319,30.7835,30.7835,387900.0
2008-01-30 11:40:00,44.52,44.53,44.38,44.39,396900.0,30.7904,30.7973,30.6936,30.7005,396900.0
2008-01-30 11:45:00,44.38,44.53,44.38,44.52,366300.0,30.6936,30.7973,30.6936,30.7904,366300.0
2008-01-30 11:50:00,44.53,44.57,44.5,44.5,435000.0,30.7973,30.825,30.7766,30.7766,435000.0
2008-01-30 11:55:00,44.5,44.53,44.41,44.47,468000.0,30.7766,30.7973,30.7143,30.7558,468000.0
2008-01-30 12:00:00,44.47,44.52,44.44,44.49,243600.0,30.7558,30.7904,30.7351,30.7697,243600.0
2008-01-30 12:05:00,44.5,44.54,44.46,44.48,262200.0,30.7766,30.8042,30.7489,30.7627,262200.0
2008-01-30 12:10:00,44.48,44.54,44.48,44.53,198000.0,30.7627,30.8042,30.7627,30.7973,198000.0
2008-01-30 12:15:00,44.53,44.56,44.48,44.52,385500.0,30.7973,30.8181,30.7627,30.7904,385500.0
2008-01-30 12:20:00,44.52,44.55,44.5,44.52,228600.0,30.7904,30.8111,30.7766,30.7904,228600.0
2008-01-30 12:25:00,44.52,44.53,44.49,44.5,232200.0,30.7904,30.7973,30.7697,30.7766,232200.0
2008-01-30 12:30:00,44.49,44.52,44.49,44.51,153600.0,30.7697,30.7904,30.7697,30.7835,153600.0
2008-01-30 12:35:00,44.51,44.52,44.47,44.48,160200.0,30.7835,30.7904,30.7558,30.7627,160200.0
2008-01-30 12:40:00,44.48,44.51,44.45,44.46,299100.0,30.7627,30.7835,30.742,30.7489,299100.0
2008-01-30 12:45:00,44.46,44.46,44.4,44.42,591900.0,30.7489,30.7489,30.7074,30.7212,591900.0
2008-01-30 12:50:00,44.41,44.5,44.4,44.41,456000.0,30.7143,30.7766,30.7074,30.7143,456000.0
2008-01-30 12:55:00,44.41,44.43,44.39,44.42,327300.0,30.7143,30.7282,30.7005,30.7212,327300.0
2008-01-30 13:00:00,44.43,44.5,44.43,44.46,231000.0,30.7282,30.7766,30.7282,30.7489,231000.0
2008-01-30 13:05:00,44.47,44.49,44.44,44.48,225000.0,30.7558,30.7697,30.7351,30.7627,225000.0
2008-01-30 13:10:00,44.48,44.57,44.47,44.56,514800.0,30.7627,30.825,30.7558,30.8181,514800.0
2008-01-30 13:15:00,44.55,44.57,44.53,44.56,179400.0,30.8111,30.825,30.7973,30.8181,179400.0
2008-01-30 13:20:00,44.56,44.57,44.52,44.55,573600.0,30.8181,30.825,30.7904,30.8111,573600.0
2008-01-30 13:25:00,44.56,44.62,44.5,44.58,425400.0,30.8181,30.8596,30.7766,30.8319,425400.0
2008-01-30 13:30:00,44.59,44.59,44.42,44.54,596700.0,30.8388,30.8388,30.7212,30.8042,596700.0
2008-01-30 13:35:00,44.54,44.57,44.46,44.49,500400.0,30.8042,30.825,30.7489,30.7697,500400.0
2008-01-30 13:40:00,44.5,44.57,44.45,44.45,210900.0,30.7766,30.825,30.742,30.742,210900.0
2008-01-30 13:45:00,44.46,44.48,44.43,44.44,275400.0,30.7489,30.7627,30.7282,30.7351,275400.0
2008-01-30 13:50:00,44.43,44.58,44.42,44.58,513300.0,30.7282,30.8319,30.7212,30.8319,513300.0
2008-01-30 13:55:00,44.57,44.62,44.55,44.57,685800.0,30.825,30.8596,30.8111,30.825,685800.0
2008-01-30 14:00:00,44.56,44.6,44.49,44.54,2158200.0,30.8181,30.8457,30.7697,30.8042,2158200.0
2008-01-30 14:05:00,44.53,44.6,44.51,44.54,708900.0,30.7973,30.8457,30.7835,30.8042,708900.0
2008-01-30 14:10:00,44.54,44.86,44.53,44.86,415200.0,30.8042,31.0255,30.7973,31.0255,415200.0
2008-01-30 14:15:00,44.7,45.48,44.66,45.33,2503200.0,30.9149,31.4543,30.8872,31.3506,2503200.0
2008-01-30 14:20:00,45.34,45.35,45.0,45.23,1935900.0,31.3575,31.3644,31.1224,31.2814,1935900.0
2008-01-30 14:25:00,45.23,45.69,45.13,45.59,6989400.0,31.2814,31.5996,31.2123,31.5304,6989400.0
2008-01-30 14:30:00,45.6,45.65,45.18,45.25,3700200.0,31.5373,31.5719,31.2469,31.2953,3700200.0
2008-01-30 14:35:00,45.25,45.35,45.0,45.26,2947800.0,31.2953,31.3644,31.1224,31.3022,2947800.0
2008-01-30 14:40:00,45.26,45.43,45.22,45.41,2444400.0,31.3022,31.4198,31.2745,31.4059,2444400.0
2008-01-30 14:45:00,45.41,45.56,45.27,45.53,2193300.0,31.4059,31.5097,31.3091,31.4889,2193300.0
2008-01-30 14:50:00,45.53,45.8,45.5,45.76,2485800.0,31.4889,31.6757,31.4682,31.648,2485800.0
2008-01-30 14:55:00,45.76,46.09,45.75,46.07,3622200.0,31.648,31.8762,31.6411,31.8624,3622200.0
2008-01-30 15:00:00,46.07,46.23,46.03,46.15,2105700.0,31.8624,31.9731,31.8347,31.9177,2105700.0
2008-01-30 15:05:00,46.17,46.36,46.13,46.13,2577600.0,31.9316,32.063,31.9039,31.9039,2577600.0
2008-01-30 15:10:00,46.13,46.16,45.8,45.86,1598700.0,31.9039,31.9246,31.6757,31.7172,1598700.0
2008-01-30 15:15:00,45.86,45.89,45.65,45.81,1758300.0,31.7172,31.7379,31.5719,31.6826,1758300.0
2008-01-30 15:20:00,45.81,45.89,45.62,45.62,1312200.0,31.6826,31.7379,31.5512,31.5512,1312200.0
2008-01-30 15:25:00,45.61,45.68,45.5,45.56,1891200.0,31.5443,31.5927,31.4682,31.5097,1891200.0
2008-01-30 15:30:00,45.55,45.68,45.4,45.4,1430700.0,31.5028,31.5927,31.399,31.399,1430700.0
2008-01-30 15:35:00,45.4,45.42,45.08,45.14,1692000.0,31.399,31.4128,31.1777,31.2192,1692000.0
2008-01-30 15:40:00,45.13,45.27,44.99,44.99,1642500.0,31.2123,31.3091,31.1155,31.1155,1642500.0
2008-01-30 15:45:00,44.99,45.02,44.8,45.02,2595900.0,31.1155,31.1362,30.9841,31.1362,2595900.0
2008-01-30 15:50:00,45.02,45.06,44.86,44.86,1533300.0,31.1362,31.1639,31.0255,31.0255,1533300.0
2008-01-30 15:55:00,44.86,44.87,44.68,44.75,2767800.0,31.0255,31.0325,30.9011,30.9495,2767800.0
2008-01-31 09:30:00,43.88,43.93,43.7,43.72,2997000.0,30.3478,30.3824,30.2233,30.2371,2997000.0
2008-01-31 09:35:00,43.72,43.9,43.72,43.9,2417700.0,30.2371,30.3616,30.2371,30.3616,2417700.0
2008-01-31 09:40:00,43.9,43.94,43.84,43.88,2120100.0,30.3616,30.3893,30.3201,30.3478,2120100.0
2008-01-31 09:45:00,43.87,43.96,43.71,43.93,2637900.0,30.3409,30.4031,30.2302,30.3824,2637900.0
2008-01-31 09:50:00,43.93,43.98,43.8,43.89,2061000.0,30.3824,30.4169,30.2924,30.3547,2061000.0
2008-01-31 09:55:00,43.9,44.1,43.89,44.06,1777200.0,30.3616,30.4999,30.3547,30.4723,1777200.0
2008-01-31 10:00:00,44.06,44.11,43.96,44.06,1328100.0,30.4723,30.5068,30.4031,30.4723,1328100.0
2008-01-31 10:05:00,44.06,44.26,44.0,44.23,1027800.0,30.4723,30.6106,30.4308,30.5898,1027800.0
2008-01-31 10:10:00,44.24,44.36,44.21,44.31,1092900.0,30.5967,30.6797,30.576,30.6452,1092900.0
2008-01-31 10:15:00,44.31,44.33,44.13,44.14,722400.0,30.6452,30.659,30.5207,30.5276,722400.0
2008-01-31 10:20:00,44.14,44.18,44.06,44.13,896400.0,30.5276,30.5553,30.4723,30.5207,896400.0
2008-01-31 10:25:00,44.11,44.35,44.1,44.32,964200.0,30.5068,30.6728,30.4999,30.6521,964200.0
2008-01-31 10:30:00,44.32,44.36,44.26,44.32,990000.0,30.6521,30.6797,30.6106,30.6521,990000.0
2008-01-31 10:35:00,44.31,44.34,44.12,44.16,566100.0,30.6452,30.6659,30.5138,30.5414,566100.0
2008-01-31 10:40:00,44.16,44.25,44.13,44.15,467400.0,30.5414,30.6037,30.5207,30.5345,467400.0
2008-01-31 10:45:00,44.16,44.26,44.12,44.26,517200.0,30.5414,30.6106,30.5138,30.6106,517200.0
2008-01-31 10:50:00,44.25,44.31,44.17,44.27,505200.0,30.6037,30.6452,30.5483,30.6175,505200.0
2008-01-31 10:55:00,44.28,44.58,44.03,44.54,1181400.0,30.6244,30.8319,30.4515,30.8042,1181400.0
2008-01-31 11:00:00,44.53,44.58,44.48,44.49,766800.0,30.7973,30.8319,30.7627,30.7697,766800.0
2008-01-31 11:05:00,44.48,44.49,44.33,44.34,788700.0,30.7627,30.7697,30.659,30.6659,788700.0
2008-01-31 11:10:00,44.34,44.42,44.28,44.38,694500.0,30.6659,30.7212,30.6244,30.6936,694500.0
2008-01-31 11:15:00,44.38,44.47,44.33,44.45,637800.0,30.6936,30.7558,30.659,30.742,637800.0
2008-01-31 11:20:00,44.45,44.66,44.43,44.61,813000.0,30.742,30.8872,30.7282,30.8526,813000.0
2008-01-31 11:25:00,44.6,44.94,44.6,44.88,1113900.0,30.8457,31.0809,30.8457,31.0394,1113900.0
2008-01-31 11:30:00,44.88,44.91,44.74,44.77,1582500.0,31.0394,31.0601,30.9426,30.9633,1582500.0
2008-01-31 11:35:00,44.77,44.79,44.66,44.67,474900.0,30.9633,30.9771,30.8872,30.8941,474900.0
2008-01-31 11:40:00,44.67,44.74,44.65,44.74,777600.0,30.8941,30.9426,30.8803,30.9426,777600.0
2008-01-31 11:45:00,44.74,45.05,44.73,44.99,1707900.0,30.9426,31.157,30.9356,31.1155,1707900.0
2008-01-31 11:50:00,44.99,45.3,44.91,45.3,1810800.0,31.1155,31.3299,31.0601,31.3299,1810800.0
2008-01-31 11:55:00,45.3,45.3,44.96,45.0,1356600.0,31.3299,31.3299,31.0947,31.1224,1356600.0
2008-01-31 12:00:00,45.0,45.09,44.91,44.95,939900.0,31.1224,31.1846,31.0601,31.0878,939900.0
2008-01-31 12:05:00,44.95,44.97,44.7,44.78,1267800.0,31.0878,31.1016,30.9149,30.9702,1267800.0
2008-01-31 12:10:00,44.78,44.87,44.71,44.86,638400.0,30.9702,31.0325,30.9218,31.0255,638400.0
2008-01-31 12:15:00,44.85,44.85,44.68,44.69,822900.0,31.0186,31.0186,30.9011,30.908,822900.0
2008-01-31 12:20:00,44.69,44.82,44.68,44.77,653100.0,30.908,30.9979,30.9011,30.9633,653100.0
2008-01-31 12:25:00,44.78,44.8,44.64,44.8,555900.0,30.9702,30.9841,30.8734,30.9841,555900.0
2008-01-31 12:30:00,44.79,44.87,44.67,44.71,1234800.0,30.9771,31.0325,30.8941,30.9218,1234800.0
2008-01-31 12:35:00,44.71,44.75,44.64,44.75,545100.0,30.9218,30.9495,30.8734,30.9495,545100.0
2008-01-31 12:40:00,44.75,44.79,44.67,44.74,475200.0,30.9495,30.9771,30.8941,30.9426,475200.0
2008-01-31 12:45:00,44.73,44.85,44.69,44.81,329100.0,30.9356,31.0186,30.908,30.991,329100.0
2008-01-31 12:50:00,44.81,44.81,44.56,44.6,670500.0,30.991,30.991,30.8181,30.8457,670500.0
2008-01-31 12:55:00,44.6,44.76,44.59,44.73,506700.0,30.8457,30.9564,30.8388,30.9356,506700.0
2008-01-31 13:00:00,44.74,44.81,44.67,44.7,361500.0,30.9426,30.991,30.8941,30.9149,361500.0
2008-01-31 13:05:00,44.69,44.74,44.6,44.68,382200.0,30.908,30.9426,30.8457,30.9011,382200.0
2008-01-31 13:10:00,44.67,44.82,44.67,44.75,515400.0,30.8941,30.9979,30.8941,30.9495,515400.0
2008-01-31 13:15:00,44.75,44.78,44.67,44.67,430500.0,30.9495,30.9702,30.8941,30.8941,430500.0
2008-01-31 13:20:00,44.66,44.68,44.6,44.66,582000.0,30.8872,30.9011,30.8457,30.8872,582000.0
2008-01-31 13:25:00,44.67,44.75,44.65,44.71,462600.0,30.8941,30.9495,30.8803,30.9218,462600.0
2008-01-31 13:30:00,44.71,44.82,44.68,44.82,325500.0,30.9218,30.9979,30.9011,30.9979,325500.0
2008-01-31 13:35:00,44.82,44.94,44.82,44.89,448800.0,30.9979,31.0809,30.9979,31.0463,448800.0
2008-01-31 13:40:00,44.89,44.97,44.83,44.97,644100.0,31.0463,31.1016,31.0048,31.1016,644100.0
2008-01-31 13:45:00,44.97,45.06,44.9,45.06,378600.0,31.1016,31.1639,31.0532,31.1639,378600.0
2008-01-31 13:50:00,45.06,45.13,45.0,45.05,2122200.0,31.1639,31.2123,31.1224,31.157,2122200.0
2008-01-31 13:55:00,45.05,45.06,44.92,44.96,704700.0,31.157,31.1639,31.067,31.0947,704700.0
2008-01-31 14:00:00,44.96,45.06,44.89,44.98,457800.0,31.0947,31.1639,31.0463,31.1085,457800.0
2008-01-31 14:05:00,44.98,45.05,44.88,44.95,485400.0,31.1085,31.157,31.0394,31.0878,485400.0
2008-01-31 14:10:00,44.96,45.1,44.93,45.04,325200.0,31.0947,31.1915,31.074,31.15,325200.0
2008-01-31 14:15:00,45.04,45.17,45.03,45.15,726600.0,31.15,31.2399,31.1431,31.2261,726600.0
2008-01-31 14:20:00,45.14,45.23,45.1,45.13,602100.0,31.2192,31.2814,31.1915,31.2123,602100.0
2008-01-31 14:25:00,45.14,45.19,45.0,45.06,517200.0,31.2192,31.2538,31.1224,31.1639,517200.0
2008-01-31 14:30:00,45.07,45.1,45.01,45.09,388800.0,31.1708,31.1915,31.1293,31.1846,388800.0
2008-01-31 14:35:00,45.09,45.16,44.93,44.95,575700.0,31.1846,31.233,31.074,31.0878,575700.0
2008-01-31 14:40:00,44.95,45.02,44.93,44.99,492900.0,31.0878,31.1362,31.074,31.1155,492900.0
2008-01-31 14:45:00,45.0,45.21,44.98,45.21,762900.0,31.1224,31.2676,31.1085,31.2676,762900.0
2008-01-31 14:50:00,45.21,45.26,45.05,45.11,827700.0,31.2676,31.3022,31.157,31.1984,827700.0
2008-01-31 14:55:00,45.09,45.29,45.06,45.28,757200.0,31.1846,31.3229,31.1639,31.316,757200.0
2008-01-31 15:00:00,45.28,45.31,45.15,45.15,720900.0,31.316,31.3368,31.2261,31.2261,720900.0
2008-01-31 15:05:00,45.15,45.38,45.1,45.33,832800.0,31.2261,31.3852,31.1915,31.3506,832800.0
2008-01-31 15:10:00,45.33,45.44,45.31,45.39,1284900.0,31.3506,31.4267,31.3368,31.3921,1284900.0
2008-01-31 15:15:00,45.39,45.4,45.34,45.37,857400.0,31.3921,31.399,31.3575,31.3783,857400.0
2008-01-31 15:20:00,45.37,45.6,45.34,45.56,1371300.0,31.3783,31.5373,31.3575,31.5097,1371300.0
2008-01-31 15:25:00,45.56,45.66,45.52,45.62,1481400.0,31.5097,31.5788,31.482,31.5512,1481400.0
2008-01-31 15:30:00,45.62,45.71,45.59,45.61,1363800.0,31.5512,31.6134,31.5304,31.5443,1363800.0
2008-01-31 15:35:00,45.61,45.72,45.61,45.69,1692000.0,31.5443,31.6203,31.5443,31.5996,1692000.0
2008-01-31 15:40:00,45.7,45.89,45.69,45.79,2396100.0,31.6065,31.7379,31.5996,31.6687,2396100.0
2008-01-31 15:45:00,45.79,45.93,45.76,45.88,2113800.0,31.6687,31.7656,31.648,31.731,2113800.0
2008-01-31 15:50:00,45.89,45.92,45.41,45.43,2203200.0,31.7379,31.7587,31.4059,31.4198,2203200.0
2008-01-31 15:55:00,45.44,45.71,45.39,45.41,2252100.0,31.4267,31.6134,31.3921,31.4059,2252100.0
2008-02-01 09:30:00,45.8,45.99,45.76,45.89,1763400.0,31.6757,31.8071,31.648,31.7379,1763400.0
2008-02-01 09:35:00,45.89,45.89,45.67,45.8,1720800.0,31.7379,31.7379,31.5857,31.6757,1720800.0
2008-02-01 09:40:00,45.8,45.87,45.76,45.83,1620900.0,31.6757,31.7241,31.648,31.6964,1620900.0
2008-02-01 09:45:00,45.83,46.18,45.83,46.14,1204800.0,31.6964,31.9385,31.6964,31.9108,1204800.0
2008-02-01 09:50:00,46.14,46.25,46.1,46.15,1372800.0,31.9108,31.9869,31.8831,31.9177,1372800.0
2008-02-01 09:55:00,46.15,46.25,46.09,46.1,1161300.0,31.9177,31.9869,31.8762,31.8831,1161300.0
2008-02-01 10:00:00,46.11,46.59,46.08,46.48,2599500.0,31.8901,32.222,31.8693,32.146,2599500.0
2008-02-01 10:05:00,46.49,46.66,46.4,46.55,2786700.0,32.1529,32.2704,32.0906,32.1944,2786700.0
2008-02-01 10:10:00,46.55,46.66,46.53,46.61,2953200.0,32.1944,32.2704,32.1805,32.2359,2953200.0
2008-02-01 10:15:00,46.61,46.61,46.47,46.56,2574900.0,32.2359,32.2359,32.139,32.2013,2574900.0
2008-02-01 10:20:00,46.55,46.59,46.3,46.36,1351800.0,32.1944,32.222,32.0215,32.063,1351800.0
2008-02-01 10:25:00,46.36,46.39,46.27,46.28,1900500.0,32.063,32.0837,32.0007,32.0076,1900500.0
2008-02-01 10:30:00,46.28,46.28,45.92,46.02,3115500.0,32.0076,32.0076,31.7587,31.8278,3115500.0
2008-02-01 10:35:00,46.02,46.17,45.97,46.13,2342100.0,31.8278,31.9316,31.7932,31.9039,2342100.0
2008-02-01 10:40:00,46.13,46.16,45.96,45.99,1683300.0,31.9039,31.9246,31.7863,31.8071,1683300.0
2008-02-01 10:45:00,46.0,46.01,45.85,45.87,1647300.0,31.814,31.8209,31.7102,31.7241,1647300.0
2008-02-01 10:50:00,45.87,46.04,45.85,45.98,1065600.0,31.7241,31.8416,31.7102,31.8001,1065600.0
2008-02-01 10:55:00,45.98,46.06,45.89,45.94,823500.0,31.8001,31.8555,31.7379,31.7725,823500.0
2008-02-01 11:00:00,45.94,46.0,45.84,45.99,992100.0,31.7725,31.814,31.7033,31.8071,992100.0
2008-02-01 11:05:00,45.99,46.01,45.89,45.94,1055400.0,31.8071,31.8209,31.7379,31.7725,1055400.0
2008-02-01 11:10:00,45.94,46.09,45.9,46.03,888600.0,31.7725,31.8762,31.7448,31.8347,888600.0
2008-02-01 11:15:00,46.03,46.14,46.02,46.05,681000.0,31.8347,31.9108,31.8278,31.8486,681000.0
2008-02-01 11:20:00,46.04,46.11,46.0,46.1,533700.0,31.8416,31.8901,31.814,31.8831,533700.0
2008-02-01 11:25:00,46.1,46.2,46.05,46.13,720000.0,31.8831,31.9523,31.8486,31.9039,720000.0
2008-02-01 11:30:00,46.13,46.15,46.0,46.12,749700.0,31.9039,31.9177,31.814,31.897,749700.0
2008-02-01 11:35:00,46.11,46.23,46.09,46.18,389700.0,31.8901,31.9731,31.8762,31.9385,389700.0
2008-02-01 11:40:00,46.18,46.22,46.12,46.22,427200.0,31.9385,31.9661,31.897,31.9661,427200.0
2008-02-01 11:45:00,46.22,46.24,46.13,46.23,235800.0,31.9661,31.98,31.9039,31.9731,235800.0
2008-02-01 11:50:00,46.24,46.26,46.15,46.21,304200.0,31.98,31.9938,31.9177,31.9592,304200.0
2008-02-01 11:55:00,46.21,46.27,46.15,46.25,247500.0,31.9592,32.0007,31.9177,31.9869,247500.0
2008-02-01 12:00:00,46.24,46.26,46.12,46.23,363000.0,31.98,31.9938,31.897,31.9731,363000.0
2008-02-01 12:05:00,46.19,46.28,46.16,46.17,291900.0,31.9454,32.0076,31.9246,31.9316,291900.0
2008-02-01 12:10:00,46.17,46.2,46.08,46.12,487200.0,31.9316,31.9523,31.8693,31.897,487200.0
2008-02-01 12:15:00,46.1,46.22,46.09,46.14,300300.0,31.8831,31.9661,31.8762,31.9108,300300.0
2008-02-01 12:20:00,46.14,46.2,46.07,46.19,286500.0,31.9108,31.9523,31.8624,31.9454,286500.0
2008-02-01 12:25:00,46.17,46.27,46.16,46.16,569700.0,31.9316,32.0007,31.9246,31.9246,569700.0
2008-02-01 12:30:00,46.17,46.21,46.1,46.18,226200.0,31.9316,31.9592,31.8831,31.9385,226200.0
2008-02-01 12:35:00,46.19,46.21,46.07,46.1,315000.0,31.9454,31.9592,31.8624,31.8831,315000.0
2008-02-01 12:40:00,46.1,46.18,46.1,46.12,102300.0,31.8831,31.9385,31.8831,31.897,102300.0
2008-02-01 12:45:00,46.15,46.15,46.0,46.04,213000.0,31.9177,31.9177,31.814,31.8416,213000.0
2008-02-01 12:50:00,46.05,46.09,46.03,46.07,82800.0,31.8486,31.8762,31.8347,31.8624,82800.0
2008-02-01 12:55:00,46.05,46.07,46.0,46.02,233400.0,31.8486,31.8624,31.814,31.8278,233400.0
2008-02-01 13:00:00,46.02,46.19,46.01,46.14,307500.0,31.8278,31.9454,31.8209,31.9108,307500.0
2008-02-01 13:05:00,46.14,46.23,46.1,46.19,195000.0,31.9108,31.9731,31.8831,31.9454,195000.0
2008-02-01 13:10:00,46.19,46.21,46.13,46.19,148500.0,31.9454,31.9592,31.9039,31.9454,148500.0
2008-02-01 13:15:00,46.18,46.25,46.15,46.16,193800.0,31.9385,31.9869,31.9177,31.9246,193800.0
2008-02-01 13:20:00,46.16,46.29,46.14,46.25,168000.0,31.9246,32.0145,31.9108,31.9869,168000.0
2008-02-01 13:25:00,46.25,46.3,46.18,46.26,185100.0,31.9869,32.0215,31.9385,31.9938,185100.0
2008-02-01 13:30:00,46.26,46.34,46.23,46.28,208200.0,31.9938,32.0491,31.9731,32.0076,208200.0
2008-02-01 13:35:00,46.28,46.31,46.2,46.27,417300.0,32.0076,32.0284,31.9523,32.0007,417300.0
2008-02-01 13:40:00,46.27,46.32,46.25,46.29,166200.0,32.0007,32.0353,31.9869,32.0145,166200.0
2008-02-01 13:45:00,46.3,46.38,46.29,46.33,313200.0,32.0215,32.0768,32.0145,32.0422,313200.0
2008-02-01 13:50:00,46.32,46.4,46.31,46.36,192900.0,32.0353,32.0906,32.0284,32.063,192900.0
2008-02-01 13:55:00,46.37,46.41,46.25,46.26,332100.0,32.0699,32.0975,31.9869,31.9938,332100.0
2008-02-01 14:00:00,46.26,46.31,46.18,46.21,273300.0,31.9938,32.0284,31.9385,31.9592,273300.0
2008-02-01 14:05:00,46.22,46.34,46.19,46.31,312300.0,31.9661,32.0491,31.9454,32.0284,312300.0
2008-02-01 14:10:00,46.31,46.38,46.27,46.33,382200.0,32.0284,32.0768,32.0007,32.0422,382200.0
2008-02-01 14:15:00,46.31,46.38,46.27,46.37,314100.0,32.0284,32.0768,32.0007,32.0699,314100.0
2008-02-01 14:20:00,46.38,46.45,46.37,46.43,519000.0,32.0768,32.1252,32.0699,32.1114,519000.0
2008-02-01 14:25:00,46.43,46.47,46.37,46.43,189600.0,32.1114,32.139,32.0699,32.1114,189600.0
2008-02-01 14:30:00,46.44,46.52,46.44,46.49,339900.0,32.1183,32.1736,32.1183,32.1529,339900.0
2008-02-01 14:35:00,46.48,46.55,46.43,46.52,371100.0,32.146,32.1944,32.1114,32.1736,371100.0
2008-02-01 14:40:00,46.52,46.55,46.49,46.5,221700.0,32.1736,32.1944,32.1529,32.1598,221700.0
2008-02-01 14:45:00,46.5,46.5,46.42,46.46,221700.0,32.1598,32.1598,32.1045,32.1321,221700.0
2008-02-01 14:50:00,46.45,46.55,46.45,46.51,229500.0,32.1252,32.1944,32.1252,32.1667,229500.0
2008-02-01 14:55:00,46.53,46.56,46.44,46.53,608400.0,32.1805,32.2013,32.1183,32.1805,608400.0
2008-02-01 15:00:00,46.53,46.57,46.47,46.54,645300.0,32.1805,32.2082,32.139,32.1874,645300.0
2008-02-01 15:05:00,46.56,46.66,46.55,46.65,844200.0,32.2013,32.2704,32.1944,32.2635,844200.0
2008-02-01 15:10:00,46.65,46.69,46.53,46.54,1458300.0,32.2635,32.2912,32.1805,32.1874,1458300.0
2008-02-01 15:15:00,46.54,46.57,46.4,46.5,720300.0,32.1874,32.2082,32.0906,32.1598,720300.0
2008-02-01 15:20:00,46.5,46.54,46.41,46.47,754500.0,32.1598,32.1874,32.0975,32.139,754500.0
2008-02-01 15:25:00,46.47,46.61,46.47,46.56,443400.0,32.139,32.2359,32.139,32.2013,443400.0
2008-02-01 15:30:00,46.57,46.65,46.52,46.6,409200.0,32.2082,32.2635,32.1736,32.2289,409200.0
2008-02-01 15:35:00,46.6,46.6,46.2,46.58,464100.0,32.2289,32.2289,31.9523,32.2151,464100.0
2008-02-01 15:40:00,46.58,46.67,46.57,46.65,664200.0,32.2151,32.2774,32.2082,32.2635,664200.0
2008-02-01 15:45:00,46.66,46.66,46.57,46.62,852600.0,32.2704,32.2704,32.2082,32.2428,852600.0
2008-02-01 15:50:00,46.62,46.65,46.58,46.59,893400.0,32.2428,32.2635,32.2151,32.222,893400.0
2008-02-01 15:55:00,46.6,46.7,46.54,46.59,1756500.0,32.2289,32.2981,32.1874,32.222,1756500.0
2008-02-04 09:30:00,46.88,47.0,46.81,46.93,1247100.0,32.4226,32.5056,32.3742,32.4572,1247100.0
2008-02-04 09:35:00,46.93,46.97,46.79,46.81,971100.0,32.4572,32.4848,32.3604,32.3742,971100.0
2008-02-04 09:40:00,46.81,46.87,46.78,46.82,883200.0,32.3742,32.4157,32.3534,32.3811,883200.0
2008-02-04 09:45:00,46.8,46.81,46.62,46.67,819300.0,32.3673,32.3742,32.2428,32.2774,819300.0
2008-02-04 09:50:00,46.67,46.68,46.54,46.65,1485900.0,32.2774,32.2843,32.1874,32.2635,1485900.0
2008-02-04 09:55:00,46.65,46.74,46.57,46.62,1307700.0,32.2635,32.3258,32.2082,32.2428,1307700.0
2008-02-04 10:00:00,46.62,46.67,46.43,46.53,1455600.0,32.2428,32.2774,32.1114,32.1805,1455600.0
2008-02-04 10:05:00,46.52,46.56,46.43,46.43,1104000.0,32.1736,32.2013,32.1114,32.1114,1104000.0
2008-02-04 10:10:00,46.43,46.61,46.42,46.58,1005000.0,32.1114,32.2359,32.1045,32.2151,1005000.0
2008-02-04 10:15:00,46.56,46.64,46.54,46.62,977400.0,32.2013,32.2566,32.1874,32.2428,977400.0
2008-02-04 10:20:00,46.62,46.62,46.5,46.61,656700.0,32.2428,32.2428,32.1598,32.2359,656700.0
2008-02-04 10:25:00,46.61,46.65,46.53,46.61,776100.0,32.2359,32.2635,32.1805,32.2359,776100.0
2008-02-04 10:30:00,46.59,46.6,46.48,46.48,936600.0,32.222,32.2289,32.146,32.146,936600.0
2008-02-04 10:35:00,46.48,46.58,46.41,46.55,843900.0,32.146,32.2151,32.0975,32.1944,843900.0
2008-02-04 10:40:00,46.55,46.64,46.5,46.64,498000.0,32.1944,32.2566,32.1598,32.2566,498000.0
2008-02-04 10:45:00,46.65,46.68,46.58,46.63,531600.0,32.2635,32.2843,32.2151,32.2497,531600.0
2008-02-04 10:50:00,46.63,46.72,46.59,46.71,351900.0,32.2497,32.3119,32.222,32.305,351900.0
2008-02-04 10:55:00,46.71,46.74,46.63,46.67,436200.0,32.305,32.3258,32.2497,32.2774,436200.0
2008-02-04 11:00:00,46.68,46.75,46.67,46.71,393000.0,32.2843,32.3327,32.2774,32.305,393000.0
2008-02-04 11:05:00,46.7,46.78,46.62,46.75,350400.0,32.2981,32.3534,32.2428,32.3327,350400.0
2008-02-04 11:10:00,46.74,46.79,46.69,46.78,372900.0,32.3258,32.3604,32.2912,32.3534,372900.0
2008-02-04 11:15:00,46.78,46.85,46.77,46.81,383100.0,32.3534,32.4018,32.3465,32.3742,383100.0
2008-02-04 11:20:00,46.82,46.84,46.76,46.8,405600.0,32.3811,32.3949,32.3396,32.3673,405600.0
2008-02-04 11:25:00,46.8,46.8,46.75,46.78,309600.0,32.3673,32.3673,32.3327,32.3534,309600.0
2008-02-04 11:30:00,46.78,46.86,46.77,46.82,343200.0,32.3534,32.4088,32.3465,32.3811,343200.0
2008-02-04 11:35:00,46.81,46.81,46.68,46.7,600900.0,32.3742,32.3742,32.2843,32.2981,600900.0
2008-02-04 11:40:00,46.7,46.77,46.68,46.75,309900.0,32.2981,32.3465,32.2843,32.3327,309900.0
2008-02-04 11:45:00,46.76,46.81,46.7,46.78,368100.0,32.3396,32.3742,32.2981,32.3534,368100.0
2008-02-04 11:50:00,46.77,46.82,46.73,46.8,375000.0,32.3465,32.3811,32.3189,32.3673,375000.0
2008-02-04 11:55:00,46.8,46.85,46.74,46.77,474600.0,32.3673,32.4018,32.3258,32.3465,474600.0
2008-02-04 12:00:00,46.77,46.8,46.61,46.65,532500.0,32.3465,32.3673,32.2359,32.2635,532500.0
2008-02-04 12:05:00,46.65,46.74,46.65,46.72,341100.0,32.2635,32.3258,32.2635,32.3119,341100.0
2008-02-04 12:10:00,46.72,46.78,46.68,46.73,261300.0,32.3119,32.3534,32.2843,32.3189,261300.0
2008-02-04 12:15:00,46.74,46.79,46.73,46.78,183900.0,32.3258,32.3604,32.3189,32.3534,183900.0
2008-02-04 12:20:00,46.78,46.79,46.7,46.71,396300.0,32.3534,32.3604,32.2981,32.305,396300.0
2008-02-04 12:25:00,46.72,46.77,46.67,46.7,429000.0,32.3119,32.3465,32.2774,32.2981,429000.0
2008-02-04 12:30:00,46.71,46.81,46.7,46.81,265800.0,32.305,32.3742,32.2981,32.3742,265800.0
2008-02-04 12:35:00,46.81,46.83,46.74,46.76,297000.0,32.3742,32.388,32.3258,32.3396,297000.0
2008-02-04 12:40:00,46.76,46.82,46.76,46.8,359700.0,32.3396,32.3811,32.3396,32.3673,359700.0
2008-02-04 12:45:00,46.8,46.85,46.78,46.79,264000.0,32.3673,32.4018,32.3534,32.3604,264000.0
2008-02-04 12:50:00,46.79,46.84,46.73,46.76,489600.0,32.3604,32.3949,32.3189,32.3396,489600.0
2008-02-04 12:55:00,46.76,46.85,46.76,46.81,1155600.0,32.3396,32.4018,32.3396,32.3742,1155600.0
2008-02-04 13:00:00,46.81,46.84,46.8,46.82,547800.0,32.3742,32.3949,32.3673,32.3811,547800.0
2008-02-04 13:05:00,46.83,46.84,46.63,46.72,537300.0,32.388,32.3949,32.2497,32.3119,537300.0
2008-02-04 13:10:00,46.71,46.76,46.65,46.69,390900.0,32.305,32.3396,32.2635,32.2912,390900.0
2008-02-04 13:15:00,46.7,46.73,46.67,46.69,795000.0,32.2981,32.3189,32.2774,32.2912,795000.0
2008-02-04 13:20:00,46.69,46.7,46.64,46.66,125100.0,32.2912,32.2981,32.2566,32.2704,125100.0
2008-02-04 13:25:00,46.66,46.66,46.57,46.6,404700.0,32.2704,32.2704,32.2082,32.2289,404700.0
2008-02-04 13:30:00,46.61,46.67,46.59,46.65,154500.0,32.2359,32.2774,32.222,32.2635,154500.0
2008-02-04 13:35:00,46.66,46.73,46.66,46.69,394800.0,32.2704,32.3189,32.2704,32.2912,394800.0
2008-02-04 13:40:00,46.7,46.8,46.7,46.76,337200.0,32.2981,32.3673,32.2981,32.3396,337200.0
2008-02-04 13:45:00,46.77,46.83,46.76,46.78,235500.0,32.3465,32.388,32.3396,32.3534,235500.0
2008-02-04 13:50:00,46.78,46.81,46.71,46.72,233100.0,32.3534,32.3742,32.305,32.3119,233100.0
2008-02-04 13:55:00,46.72,46.75,46.7,46.75,248700.0,32.3119,32.3327,32.2981,32.3327,248700.0
2008-02-04 14:00:00,46.75,46.76,46.69,46.76,221700.0,32.3327,32.3396,32.2912,32.3396,221700.0
2008-02-04 14:05:00,46.75,46.77,46.67,46.67,123600.0,32.3327,32.3465,32.2774,32.2774,123600.0
2008-02-04 14:10:00,46.67,46.72,46.63,46.68,194400.0,32.2774,32.3119,32.2497,32.2843,194400.0
2008-02-04 14:15:00,46.68,46.74,46.66,46.73,152700.0,32.2843,32.3258,32.2704,32.3189,152700.0
2008-02-04 14:20:00,46.73,46.76,46.69,46.76,155700.0,32.3189,32.3396,32.2912,32.3396,155700.0
2008-02-04 14:25:00,46.76,46.77,46.69,46.73,244500.0,32.3396,32.3465,32.2912,32.3189,244500.0
2008-02-04 14:30:00,46.73,46.73,46.59,46.62,499800.0,32.3189,32.3189,32.222,32.2428,499800.0
2008-02-04 14:35:00,46.61,46.65,46.54,46.58,504600.0,32.2359,32.2635,32.1874,32.2151,504600.0
2008-02-04 14:40:00,46.58,46.65,46.54,46.64,501900.0,32.2151,32.2635,32.1874,32.2566,501900.0
2008-02-04 14:45:00,46.65,46.68,46.61,46.66,821700.0,32.2635,32.2843,32.2359,32.2704,821700.0
2008-02-04 14:50:00,46.66,46.68,46.6,46.65,661500.0,32.2704,32.2843,32.2289,32.2635,661500.0
2008-02-04 14:55:00,46.65,46.67,46.56,46.66,680100.0,32.2635,32.2774,32.2013,32.2704,680100.0
2008-02-04 15:00:00,46.66,46.75,46.63,46.75,690900.0,32.2704,32.3327,32.2497,32.3327,690900.0
2008-02-04 15:05:00,46.76,46.76,46.67,46.69,720000.0,32.3396,32.3396,32.2774,32.2912,720000.0
2008-02-04 15:10:00,46.69,46.74,46.67,46.73,580500.0,32.2912,32.3258,32.2774,32.3189,580500.0
2008-02-04 15:15:00,46.73,46.79,46.71,46.73,764400.0,32.3189,32.3604,32.305,32.3189,764400.0
2008-02-04 15:20:00,46.74,46.8,46.68,46.74,714300.0,32.3258,32.3673,32.2843,32.3258,714300.0
2008-02-04 15:25:00,46.74,46.79,46.69,46.79,541200.0,32.3258,32.3604,32.2912,32.3604,541200.0
2008-02-04 15:30:00,46.79,46.8,46.7,46.7,743100.0,32.3604,32.3673,32.2981,32.2981,743100.0
2008-02-04 15:35:00,46.7,46.74,46.66,46.72,662700.0,32.2981,32.3258,32.2704,32.3119,662700.0
2008-02-04 15:40:00,46.71,46.81,46.71,46.74,860100.0,32.305,32.3742,32.305,32.3258,860100.0
2008-02-04 15:45:00,46.74,46.79,46.69,46.74,852900.0,32.3258,32.3604,32.2912,32.3258,852900.0
2008-02-04 15:50:00,46.74,46.79,46.7,46.75,1175700.0,32.3258,32.3604,32.2981,32.3327,1175700.0
2008-02-04 15:55:00,46.75,46.79,46.62,46.75,2118300.0,32.3327,32.3604,32.2428,32.3327,2118300.0
2008-02-05 09:30:00,45.57,45.75,45.57,45.59,3108000.0,31.5166,31.6411,31.5166,31.5304,3108000.0
2008-02-05 09:35:00,45.59,45.61,45.26,45.33,3399000.0,31.5304,31.5443,31.3022,31.3506,3399000.0
2008-02-05 09:40:00,45.33,45.49,45.19,45.23,1915200.0,31.3506,31.4613,31.2538,31.2814,1915200.0
2008-02-05 09:45:00,45.23,45.3,45.12,45.2,2431800.0,31.2814,31.3299,31.2054,31.2607,2431800.0
2008-02-05 09:50:00,45.2,45.41,45.19,45.37,2676300.0,31.2607,31.4059,31.2538,31.3783,2676300.0
2008-02-05 09:55:00,45.39,45.54,45.36,45.43,2240400.0,31.3921,31.4958,31.3714,31.4198,2240400.0
2008-02-05 10:00:00,45.42,45.44,45.28,45.31,1500000.0,31.4128,31.4267,31.316,31.3368,1500000.0
2008-02-05 10:05:00,45.31,45.31,45.11,45.22,1218300.0,31.3368,31.3368,31.1984,31.2745,1218300.0
2008-02-05 10:10:00,45.22,45.29,45.18,45.19,838500.0,31.2745,31.3229,31.2469,31.2538,838500.0
2008-02-05 10:15:00,45.18,45.34,45.11,45.25,1274100.0,31.2469,31.3575,31.1984,31.2953,1274100.0
2008-02-05 10:20:00,45.24,45.35,45.11,45.14,1052100.0,31.2884,31.3644,31.1984,31.2192,1052100.0
2008-02-05 10:25:00,45.14,45.4,45.12,45.39,795300.0,31.2192,31.399,31.2054,31.3921,795300.0
2008-02-05 10:30:00,45.39,45.44,45.24,45.26,800400.0,31.3921,31.4267,31.2884,31.3022,800400.0
2008-02-05 10:35:00,45.26,45.32,45.2,45.32,605100.0,31.3022,31.3437,31.2607,31.3437,605100.0
2008-02-05 10:40:00,45.32,45.33,45.2,45.22,550500.0,31.3437,31.3506,31.2607,31.2745,550500.0
2008-02-05 10:45:00,45.22,45.26,45.05,45.06,756900.0,31.2745,31.3022,31.157,31.1639,756900.0
2008-02-05 10:50:00,45.06,45.1,44.92,44.98,1086600.0,31.1639,31.1915,31.067,31.1085,1086600.0
2008-02-05 10:55:00,44.98,45.08,44.91,45.03,1330200.0,31.1085,31.1777,31.0601,31.1431,1330200.0
2008-02-05 11:00:00,45.02,45.06,44.95,45.0,522300.0,31.1362,31.1639,31.0878,31.1224,522300.0
2008-02-05 11:05:00,44.99,44.99,44.83,44.91,1176300.0,31.1155,31.1155,31.0048,31.0601,1176300.0
2008-02-05 11:10:00,44.91,44.98,44.88,44.97,562200.0,31.0601,31.1085,31.0394,31.1016,562200.0
2008-02-05 11:15:00,44.97,44.97,44.81,44.82,1320000.0,31.1016,31.1016,30.991,30.9979,1320000.0
2008-02-05 11:20:00,44.83,44.95,44.79,44.93,708900.0,31.0048,31.0878,30.9771,31.074,708900.0
2008-02-05 11:25:00,44.93,44.97,44.86,44.87,549600.0,31.074,31.1016,31.0255,31.0325,549600.0
2008-02-05 11:30:00,44.87,45.02,44.83,44.98,810000.0,31.0325,31.1362,31.0048,31.1085,810000.0
2008-02-05 11:35:00,44.98,45.09,44.97,44.99,571200.0,31.1085,31.1846,31.1016,31.1155,571200.0
2008-02-05 11:40:00,44.99,45.02,44.92,44.94,311400.0,31.1155,31.1362,31.067,31.0809,311400.0
2008-02-05 11:45:00,44.94,45.1,44.94,45.05,655200.0,31.0809,31.1915,31.0809,31.157,655200.0
2008-02-05 11:50:00,45.06,45.07,44.94,45.0,536400.0,31.1639,31.1708,31.0809,31.1224,536400.0
2008-02-05 11:55:00,44.99,45.04,44.96,45.0,1156800.0,31.1155,31.15,31.0947,31.1224,1156800.0
2008-02-05 12:00:00,44.99,45.02,44.95,45.0,390600.0,31.1155,31.1362,31.0878,31.1224,390600.0
2008-02-05 12:05:00,45.01,45.07,44.95,45.0,395400.0,31.1293,31.1708,31.0878,31.1224,395400.0
2008-02-05 12:10:00,45.01,45.07,44.91,44.95,555600.0,31.1293,31.1708,31.0601,31.0878,555600.0
2008-02-05 12:15:00,44.94,45.02,44.85,44.98,974100.0,31.0809,31.1362,31.0186,31.1085,974100.0
2008-02-05 12:20:00,44.99,45.0,44.88,44.9,429900.0,31.1155,31.1224,31.0394,31.0532,429900.0
2008-02-05 12:25:00,44.9,44.91,44.77,44.79,1340700.0,31.0532,31.0601,30.9633,30.9771,1340700.0
2008-02-05 12:30:00,44.79,44.89,44.78,44.88,628800.0,30.9771,31.0463,30.9702,31.0394,628800.0
2008-02-05 12:35:00,44.88,44.91,44.7,44.81,932400.0,31.0394,31.0601,30.9149,30.991,932400.0
2008-02-05 12:40:00,44.81,44.86,44.79,44.85,364200.0,30.991,31.0255,30.9771,31.0186,364200.0
2008-02-05 12:45:00,44.85,44.93,44.79,44.89,477000.0,31.0186,31.074,30.9771,31.0463,477000.0
2008-02-05 12:50:00,44.88,44.95,44.86,44.89,273600.0,31.0394,31.0878,31.0255,31.0463,273600.0
2008-02-05 12:55:00,44.89,44.93,44.81,44.83,292500.0,31.0463,31.074,30.991,31.0048,292500.0
2008-02-05 13:00:00,44.82,44.98,44.81,44.9,432300.0,30.9979,31.1085,30.991,31.0532,432300.0
2008-02-05 13:05:00,44.89,44.93,44.79,44.8,359700.0,31.0463,31.074,30.9771,30.9841,359700.0
2008-02-05 13:10:00,44.8,44.81,44.7,44.78,665400.0,30.9841,30.991,30.9149,30.9702,665400.0
2008-02-05 13:15:00,44.78,44.87,44.75,44.83,720900.0,30.9702,31.0325,30.9495,31.0048,720900.0
2008-02-05 13:20:00,44.82,44.85,44.77,44.79,401100.0,30.9979,31.0186,30.9633,30.9771,401100.0
2008-02-05 13:25:00,44.81,44.82,44.71,44.74,280800.0,30.991,30.9979,30.9218,30.9426,280800.0
2008-02-05 13:30:00,44.75,44.77,44.61,44.67,620400.0,30.9495,30.9633,30.8526,30.8941,620400.0
2008-02-05 13:35:00,44.67,44.7,44.57,44.65,487800.0,30.8941,30.9149,30.825,30.8803,487800.0
2008-02-05 13:40:00,44.64,44.65,44.56,44.57,521700.0,30.8734,30.8803,30.8181,30.825,521700.0
2008-02-05 13:45:00,44.57,44.63,44.52,44.56,1341900.0,30.825,30.8665,30.7904,30.8181,1341900.0
2008-02-05 13:50:00,44.56,44.6,44.53,44.57,740400.0,30.8181,30.8457,30.7973,30.825,740400.0
2008-02-05 13:55:00,44.57,44.57,44.49,44.52,848100.0,30.825,30.825,30.7697,30.7904,848100.0
2008-02-05 14:00:00,44.53,44.53,44.41,44.45,1295700.0,30.7973,30.7973,30.7143,30.742,1295700.0
2008-02-05 14:05:00,44.44,44.6,44.4,44.57,705000.0,30.7351,30.8457,30.7074,30.825,705000.0
2008-02-05 14:10:00,44.57,44.63,44.55,44.58,324600.0,30.825,30.8665,30.8111,30.8319,324600.0
2008-02-05 14:15:00,44.57,44.64,44.51,44.64,459600.0,30.825,30.8734,30.7835,30.8734,459600.0
2008-02-05 14:20:00,44.64,44.66,44.53,44.63,554700.0,30.8734,30.8872,30.7973,30.8665,554700.0
2008-02-05 14:25:00,44.64,44.68,44.6,44.66,770100.0,30.8734,30.9011,30.8457,30.8872,770100.0
2008-02-05 14:30:00,44.66,44.68,44.57,44.66,606000.0,30.8872,30.9011,30.825,30.8872,606000.0
2008-02-05 14:35:00,44.65,44.77,44.63,44.76,1054500.0,30.8803,30.9633,30.8665,30.9564,1054500.0
2008-02-05 14:40:00,44.76,44.79,44.71,44.78,1227900.0,30.9564,30.9771,30.9218,30.9702,1227900.0
2008-02-05 14:45:00,44.78,44.78,44.67,44.67,1100400.0,30.9702,30.9702,30.8941,30.8941,1100400.0
2008-02-05 14:50:00,44.67,44.7,44.61,44.67,921600.0,30.8941,30.9149,30.8526,30.8941,921600.0
2008-02-05 14:55:00,44.68,44.69,44.57,44.57,543900.0,30.9011,30.908,30.825,30.825,543900.0
2008-02-05 15:00:00,44.58,44.67,44.46,44.49,1343400.0,30.8319,30.8941,30.7489,30.7697,1343400.0
2008-02-05 15:05:00,44.49,44.53,44.42,44.45,1058700.0,30.7697,30.7973,30.7212,30.742,1058700.0
2008-02-05 15:10:00,44.45,44.5,44.37,44.49,907200.0,30.742,30.7766,30.6867,30.7697,907200.0
2008-02-05 15:15:00,44.49,44.54,44.43,44.51,601200.0,30.7697,30.8042,30.7282,30.7835,601200.0
2008-02-05 15:20:00,44.51,44.55,44.4,44.43,766500.0,30.7835,30.8111,30.7074,30.7282,766500.0
2008-02-05 15:25:00,44.44,44.5,44.36,44.48,1213200.0,30.7351,30.7766,30.6797,30.7627,1213200.0
2008-02-05 15:30:00,44.49,44.57,44.44,44.51,1033500.0,30.7697,30.825,30.7351,30.7835,1033500.0
2008-02-05 15:35:00,44.51,44.61,44.51,44.52,1023900.0,30.7835,30.8526,30.7835,30.7904,1023900.0
2008-02-05 15:40:00,44.52,44.52,44.31,44.38,2531400.0,30.7904,30.7904,30.6452,30.6936,2531400.0
2008-02-05 15:45:00,44.38,44.43,44.27,44.31,2264700.0,30.6936,30.7282,30.6175,30.6452,2264700.0
2008-02-05 15:50:00,44.31,44.36,44.27,44.31,1296300.0,30.6452,30.6797,30.6175,30.6452,1296300.0
2008-02-05 15:55:00,44.31,44.33,43.73,44.11,3367200.0,30.6452,30.659,30.244,30.5068,3367200.0
2008-02-06 09:30:00,44.5,44.59,44.4,44.42,1726500.0,30.7766,30.8388,30.7074,30.7212,1726500.0
2008-02-06 09:35:00,44.42,44.6,44.38,44.52,1917900.0,30.7212,30.8457,30.6936,30.7904,1917900.0
2008-02-06 09:40:00,44.52,44.53,44.23,44.27,3505200.0,30.7904,30.7973,30.5898,30.6175,3505200.0
2008-02-06 09:45:00,44.27,44.36,44.2,44.31,1743300.0,30.6175,30.6797,30.5691,30.6452,1743300.0
2008-02-06 09:50:00,44.31,44.34,44.16,44.24,2733900.0,30.6452,30.6659,30.5414,30.5967,2733900.0
2008-02-06 09:55:00,44.24,44.32,44.11,44.32,1520700.0,30.5967,30.6521,30.5068,30.6521,1520700.0
2008-02-06 10:00:00,44.32,44.53,44.32,44.52,2073900.0,30.6521,30.7973,30.6521,30.7904,2073900.0
2008-02-06 10:05:00,44.51,44.58,44.46,44.55,1088400.0,30.7835,30.8319,30.7489,30.8111,1088400.0
2008-02-06 10:10:00,44.55,44.64,44.44,44.5,2198700.0,30.8111,30.8734,30.7351,30.7766,2198700.0
2008-02-06 10:15:00,44.5,44.65,44.5,44.61,1104600.0,30.7766,30.8803,30.7766,30.8526,1104600.0
2008-02-06 10:20:00,44.61,44.73,44.52,44.53,1363200.0,30.8526,30.9356,30.7904,30.7973,1363200.0
2008-02-06 10:25:00,44.53,44.59,44.48,44.55,903900.0,30.7973,30.8388,30.7627,30.8111,903900.0
2008-02-06 10:30:00,44.53,44.62,44.42,44.45,909600.0,30.7973,30.8596,30.7212,30.742,909600.0
2008-02-06 10:35:00,44.45,44.58,44.4,44.51,1084500.0,30.742,30.8319,30.7074,30.7835,1084500.0
2008-02-06 10:40:00,44.51,44.73,44.51,44.73,1253400.0,30.7835,30.9356,30.7835,30.9356,1253400.0
2008-02-06 10:45:00,44.73,44.79,44.66,44.74,978000.0,30.9356,30.9771,30.8872,30.9426,978000.0
2008-02-06 10:50:00,44.75,44.76,44.65,44.71,637200.0,30.9495,30.9564,30.8803,30.9218,637200.0
2008-02-06 10:55:00,44.71,44.78,44.65,44.73,533400.0,30.9218,30.9702,30.8803,30.9356,533400.0
2008-02-06 11:00:00,44.72,44.82,44.66,44.82,582000.0,30.9287,30.9979,30.8872,30.9979,582000.0
2008-02-06 11:05:00,44.81,44.89,44.81,44.86,761400.0,30.991,31.0463,30.991,31.0255,761400.0
2008-02-06 11:10:00,44.87,44.88,44.83,44.85,518700.0,31.0325,31.0394,31.0048,31.0186,518700.0
2008-02-06 11:15:00,44.85,44.91,44.82,44.83,516300.0,31.0186,31.0601,30.9979,31.0048,516300.0
2008-02-06 11:20:00,44.83,44.9,44.81,44.89,470400.0,31.0048,31.0532,30.991,31.0463,470400.0
2008-02-06 11:25:00,44.88,44.96,44.86,44.93,1450800.0,31.0394,31.0947,31.0255,31.074,1450800.0
2008-02-06 11:30:00,44.94,45.04,44.93,45.02,1603500.0,31.0809,31.15,31.074,31.1362,1603500.0
2008-02-06 11:35:00,45.02,45.03,44.97,44.97,1239000.0,31.1362,31.1431,31.1016,31.1016,1239000.0
2008-02-06 11:40:00,44.98,45.0,44.94,45.0,1009800.0,31.1085,31.1224,31.0809,31.1224,1009800.0
2008-02-06 11:45:00,45.0,45.03,44.95,44.98,839400.0,31.1224,31.1431,31.0878,31.1085,839400.0
2008-02-06 11:50:00,44.98,45.0,44.95,44.98,914700.0,31.1085,31.1224,31.0878,31.1085,914700.0
2008-02-06 11:55:00,44.98,45.03,44.97,45.02,567300.0,31.1085,31.1431,31.1016,31.1362,567300.0
2008-02-06 12:00:00,45.01,45.04,44.98,44.99,745500.0,31.1293,31.15,31.1085,31.1155,745500.0
2008-02-06 12:05:00,44.99,45.03,44.96,44.97,409200.0,31.1155,31.1431,31.0947,31.1016,409200.0
2008-02-06 12:10:00,44.97,44.97,44.85,44.86,594900.0,31.1016,31.1016,31.0186,31.0255,594900.0
2008-02-06 12:15:00,44.86,44.86,44.78,44.82,558300.0,31.0255,31.0255,30.9702,30.9979,558300.0
2008-02-06 12:20:00,44.83,45.0,44.8,44.83,480300.0,31.0048,31.1224,30.9841,31.0048,480300.0
2008-02-06 12:25:00,44.83,44.84,44.7,44.75,439200.0,31.0048,31.0117,30.9149,30.9495,439200.0
2008-02-06 12:30:00,44.74,44.82,44.7,44.75,574500.0,30.9426,30.9979,30.9149,30.9495,574500.0
2008-02-06 12:35:00,44.75,44.84,44.7,44.81,554100.0,30.9495,31.0117,30.9149,30.991,554100.0
2008-02-06 12:40:00,44.81,44.82,44.74,44.74,189000.0,30.991,30.9979,30.9426,30.9426,189000.0
2008-02-06 12:45:00,44.74,44.77,44.61,44.62,559800.0,30.9426,30.9633,30.8526,30.8596,559800.0
2008-02-06 12:50:00,44.62,44.64,44.54,44.57,661200.0,30.8596,30.8734,30.8042,30.825,661200.0
2008-02-06 12:55:00,44.58,44.67,44.57,44.65,579900.0,30.8319,30.8941,30.825,30.8803,579900.0
2008-02-06 13:00:00,44.65,44.77,44.6,44.65,479100.0,30.8803,30.9633,30.8457,30.8803,479100.0
2008-02-06 13:05:00,44.65,44.69,44.6,44.61,300900.0,30.8803,30.908,30.8457,30.8526,300900.0
2008-02-06 13:10:00,44.61,44.63,44.54,44.57,366000.0,30.8526,30.8665,30.8042,30.825,366000.0
2008-02-06 13:15:00,44.56,44.67,44.55,44.57,801300.0,30.8181,30.8941,30.8111,30.825,801300.0
2008-02-06 13:20:00,44.57,44.65,44.53,44.62,310500.0,30.825,30.8803,30.7973,30.8596,310500.0
2008-02-06 13:25:00,44.63,44.68,44.61,44.66,321600.0,30.8665,30.9011,30.8526,30.8872,321600.0
2008-02-06 13:30:00,44.66,44.67,44.55,44.58,335700.0,30.8872,30.8941,30.8111,30.8319,335700.0
2008-02-06 13:35:00,44.58,44.58,44.47,44.49,316200.0,30.8319,30.8319,30.7558,30.7697,316200.0
2008-02-06 13:40:00,44.49,44.51,44.42,44.43,572100.0,30.7697,30.7835,30.7212,30.7282,572100.0
2008-02-06 13:45:00,44.42,44.46,44.4,44.43,393300.0,30.7212,30.7489,30.7074,30.7282,393300.0
2008-02-06 13:50:00,44.44,44.52,44.4,44.4,399300.0,30.7351,30.7904,30.7074,30.7074,399300.0
2008-02-06 13:55:00,44.4,44.43,44.28,44.31,456000.0,30.7074,30.7282,30.6244,30.6452,456000.0
2008-02-06 14:00:00,44.32,44.39,44.32,44.33,403200.0,30.6521,30.7005,30.6521,30.659,403200.0
2008-02-06 14:05:00,44.33,44.34,44.28,44.31,680100.0,30.659,30.6659,30.6244,30.6452,680100.0
2008-02-06 14:10:00,44.3,44.32,44.08,44.08,799500.0,30.6382,30.6521,30.4861,30.4861,799500.0
2008-02-06 14:15:00,44.08,44.15,44.02,44.03,1436400.0,30.4861,30.5345,30.4446,30.4515,1436400.0
2008-02-06 14:20:00,44.03,44.07,43.94,43.97,1203300.0,30.4515,30.4792,30.3893,30.41,1203300.0
2008-02-06 14:25:00,43.96,44.12,43.96,44.08,1285200.0,30.4031,30.5138,30.4031,30.4861,1285200.0
2008-02-06 14:30:00,44.09,44.14,44.03,44.04,567900.0,30.493,30.5276,30.4515,30.4584,567900.0
2008-02-06 14:35:00,44.04,44.25,44.04,44.23,656100.0,30.4584,30.6037,30.4584,30.5898,656100.0
2008-02-06 14:40:00,44.22,44.32,44.17,44.2,924000.0,30.5829,30.6521,30.5483,30.5691,924000.0
2008-02-06 14:45:00,44.21,44.23,44.14,44.19,627900.0,30.576,30.5898,30.5276,30.5622,627900.0
2008-02-06 14:50:00,44.19,44.19,44.0,44.06,1307100.0,30.5622,30.5622,30.4308,30.4723,1307100.0
2008-02-06 14:55:00,44.06,44.18,44.06,44.08,866400.0,30.4723,30.5553,30.4723,30.4861,866400.0
2008-02-06 15:00:00,44.08,44.18,44.04,44.08,741000.0,30.4861,30.5553,30.4584,30.4861,741000.0
2008-02-06 15:05:00,44.07,44.2,44.06,44.19,626100.0,30.4792,30.5691,30.4723,30.5622,626100.0
2008-02-06 15:10:00,44.2,44.21,44.09,44.1,1653300.0,30.5691,30.576,30.493,30.4999,1653300.0
2008-02-06 15:15:00,44.09,44.1,43.86,43.93,2025600.0,30.493,30.4999,30.3339,30.3824,2025600.0
2008-02-06 15:20:00,43.93,44.13,43.83,44.01,1439400.0,30.3824,30.5207,30.3132,30.4377,1439400.0
2008-02-06 15:25:00,44.02,44.13,43.98,44.02,1176900.0,30.4446,30.5207,30.4169,30.4446,1176900.0
2008-02-06 15:30:00,44.02,44.04,43.84,43.84,796500.0,30.4446,30.4584,30.3201,30.3201,796500.0
2008-02-06 15:35:00,43.84,43.86,43.69,43.76,1085700.0,30.3201,30.3339,30.2164,30.2648,1085700.0
2008-02-06 15:40:00,43.76,43.77,43.57,43.58,2043600.0,30.2648,30.2717,30.1334,30.1403,2043600.0
2008-02-06 15:45:00,43.58,43.69,43.55,43.65,1021500.0,30.1403,30.2164,30.1195,30.1887,1021500.0
2008-02-06 15:50:00,43.65,43.67,43.53,43.54,2110200.0,30.1887,30.2025,30.1057,30.1126,2110200.0
2008-02-06 15:55:00,43.53,43.54,43.4,43.46,4294500.0,30.1057,30.1126,30.0158,30.0573,4294500.0
2008-02-07 09:30:00,43.37,43.44,43.26,43.42,1983000.0,29.9951,30.0435,29.919,30.0296,1983000.0
2008-02-07 09:35:00,43.42,43.6,43.42,43.51,1582800.0,30.0296,30.1541,30.0296,30.0919,1582800.0
2008-02-07 09:40:00,43.51,43.51,43.3,43.32,1661700.0,30.0919,30.0919,29.9466,29.9605,1661700.0
2008-02-07 09:45:00,43.32,43.32,43.04,43.06,1511100.0,29.9605,29.9605,29.7668,29.7807,1511100.0
2008-02-07 09:50:00,43.06,43.09,42.89,42.9,1536600.0,29.7807,29.8014,29.6631,29.67,1536600.0
2008-02-07 09:55:00,42.9,43.0,42.87,42.99,1704300.0,29.67,29.7392,29.6492,29.7322,1704300.0
2008-02-07 10:00:00,42.99,43.27,42.9,43.26,1826700.0,29.7322,29.9259,29.67,29.919,1826700.0
2008-02-07 10:05:00,43.26,43.42,43.22,43.32,2804100.0,29.919,30.0296,29.8913,29.9605,2804100.0
2008-02-07 10:10:00,43.3,43.39,43.14,43.35,1838700.0,29.9466,30.0089,29.836,29.9812,1838700.0
2008-02-07 10:15:00,43.34,43.63,43.3,43.58,1944600.0,29.9743,30.1749,29.9466,30.1403,1944600.0
2008-02-07 10:20:00,43.6,43.67,43.49,43.5,1830000.0,30.1541,30.2025,30.078,30.085,1830000.0
2008-02-07 10:25:00,43.5,43.59,43.46,43.52,1334100.0,30.085,30.1472,30.0573,30.0988,1334100.0
2008-02-07 10:30:00,43.52,43.66,43.44,43.47,1890000.0,30.0988,30.1956,30.0435,30.0642,1890000.0
2008-02-07 10:35:00,43.47,43.51,43.24,43.3,909900.0,30.0642,30.0919,29.9051,29.9466,909900.0
2008-02-07 10:40:00,43.29,43.33,43.2,43.27,1035600.0,29.9397,29.9674,29.8775,29.9259,1035600.0
2008-02-07 10:45:00,43.27,43.32,43.17,43.32,553800.0,29.9259,29.9605,29.8567,29.9605,553800.0
2008-02-07 10:50:00,43.32,43.45,43.29,43.39,852000.0,29.9605,30.0504,29.9397,30.0089,852000.0
2008-02-07 10:55:00,43.39,43.43,43.29,43.38,1045200.0,30.0089,30.0365,29.9397,30.002,1045200.0
2008-02-07 11:00:00,43.37,43.48,43.32,43.33,832500.0,29.9951,30.0711,29.9605,29.9674,832500.0
2008-02-07 11:05:00,43.33,43.38,43.15,43.2,733800.0,29.9674,30.002,29.8429,29.8775,733800.0
2008-02-07 11:10:00,43.19,43.22,43.09,43.12,866100.0,29.8706,29.8913,29.8014,29.8221,866100.0
2008-02-07 11:15:00,43.12,43.17,43.07,43.07,775200.0,29.8221,29.8567,29.7876,29.7876,775200.0
2008-02-07 11:20:00,43.07,43.21,43.07,43.18,732600.0,29.7876,29.8844,29.7876,29.8636,732600.0
2008-02-07 11:25:00,43.18,43.19,43.11,43.16,199200.0,29.8636,29.8706,29.8152,29.8498,199200.0
2008-02-07 11:30:00,43.15,43.26,43.15,43.26,227100.0,29.8429,29.919,29.8429,29.919,227100.0
2008-02-07 11:35:00,43.26,43.26,43.08,43.12,540000.0,29.919,29.919,29.7945,29.8221,540000.0
2008-02-07 11:40:00,43.12,43.33,43.12,43.27,307800.0,29.8221,29.9674,29.8221,29.9259,307800.0
2008-02-07 11:45:00,43.27,43.36,43.24,43.32,375600.0,29.9259,29.9881,29.9051,29.9605,375600.0
2008-02-07 11:50:00,43.31,43.35,43.25,43.34,296100.0,29.9536,29.9812,29.9121,29.9743,296100.0
2008-02-07 11:55:00,43.33,43.48,43.32,43.47,396900.0,29.9674,30.0711,29.9605,30.0642,396900.0
2008-02-07 12:00:00,43.47,43.52,43.45,43.47,447900.0,30.0642,30.0988,30.0504,30.0642,447900.0
2008-02-07 12:05:00,43.48,43.48,43.42,43.43,480300.0,30.0711,30.0711,30.0296,30.0365,480300.0
2008-02-07 12:10:00,43.43,43.48,43.4,43.47,204600.0,30.0365,30.0711,30.0158,30.0642,204600.0
2008-02-07 12:15:00,43.48,43.58,43.46,43.56,395700.0,30.0711,30.1403,30.0573,30.1265,395700.0
2008-02-07 12:20:00,43.57,43.6,43.53,43.54,433800.0,30.1334,30.1541,30.1057,30.1126,433800.0
2008-02-07 12:25:00,43.54,43.61,43.54,43.6,475500.0,30.1126,30.161,30.1126,30.1541,475500.0
2008-02-07 12:30:00,43.6,43.82,43.6,43.82,730800.0,30.1541,30.3063,30.1541,30.3063,730800.0
2008-02-07 12:35:00,43.82,43.85,43.78,43.8,810600.0,30.3063,30.327,30.2786,30.2924,810600.0
2008-02-07 12:40:00,43.8,43.82,43.76,43.78,625800.0,30.2924,30.3063,30.2648,30.2786,625800.0
2008-02-07 12:45:00,43.78,43.88,43.76,43.86,357300.0,30.2786,30.3478,30.2648,30.3339,357300.0
2008-02-07 12:50:00,43.85,43.98,43.82,43.97,426000.0,30.327,30.4169,30.3063,30.41,426000.0
2008-02-07 12:55:00,43.97,43.99,43.89,43.96,624000.0,30.41,30.4238,30.3547,30.4031,624000.0
2008-02-07 13:00:00,43.98,44.02,43.93,43.96,787500.0,30.4169,30.4446,30.3824,30.4031,787500.0
2008-02-07 13:05:00,43.96,43.96,43.83,43.87,583200.0,30.4031,30.4031,30.3132,30.3409,583200.0
2008-02-07 13:10:00,43.87,43.88,43.82,43.85,361200.0,30.3409,30.3478,30.3063,30.327,361200.0
2008-02-07 13:15:00,43.85,43.86,43.76,43.79,552000.0,30.327,30.3339,30.2648,30.2855,552000.0
2008-02-07 13:20:00,43.79,43.93,43.79,43.85,1024800.0,30.2855,30.3824,30.2855,30.327,1024800.0
2008-02-07 13:25:00,43.85,44.03,43.84,43.97,708600.0,30.327,30.4515,30.3201,30.41,708600.0
2008-02-07 13:30:00,43.98,44.05,43.88,43.93,966300.0,30.4169,30.4653,30.3478,30.3824,966300.0
2008-02-07 13:35:00,43.93,43.99,43.88,43.98,541200.0,30.3824,30.4238,30.3478,30.4169,541200.0
2008-02-07 13:40:00,43.99,44.22,43.99,44.2,1267200.0,30.4238,30.5829,30.4238,30.5691,1267200.0
2008-02-07 13:45:00,44.2,44.29,44.17,44.18,1293900.0,30.5691,30.6313,30.5483,30.5553,1293900.0
2008-02-07 13:50:00,44.18,44.27,44.13,44.27,1233000.0,30.5553,30.6175,30.5207,30.6175,1233000.0
2008-02-07 13:55:00,44.27,44.49,44.17,44.46,1857900.0,30.6175,30.7697,30.5483,30.7489,1857900.0
2008-02-07 14:00:00,44.46,44.54,44.44,44.48,2032200.0,30.7489,30.8042,30.7351,30.7627,2032200.0
2008-02-07 14:05:00,44.49,44.61,44.47,44.54,1430100.0,30.7697,30.8526,30.7558,30.8042,1430100.0
2008-02-07 14:10:00,44.53,44.54,44.31,44.33,1397100.0,30.7973,30.8042,30.6452,30.659,1397100.0
2008-02-07 14:15:00,44.33,44.35,44.11,44.17,1878900.0,30.659,30.6728,30.5068,30.5483,1878900.0
2008-02-07 14:20:00,44.17,44.24,44.04,44.17,1140300.0,30.5483,30.5967,30.4584,30.5483,1140300.0
2008-02-07 14:25:00,44.18,44.29,44.15,44.18,599400.0,30.5553,30.6313,30.5345,30.5553,599400.0
2008-02-07 14:30:00,44.19,44.19,43.86,43.86,969600.0,30.5622,30.5622,30.3339,30.3339,969600.0
2008-02-07 14:35:00,43.86,43.97,43.79,43.82,1788900.0,30.3339,30.41,30.2855,30.3063,1788900.0
2008-02-07 14:40:00,43.83,43.93,43.79,43.8,933000.0,30.3132,30.3824,30.2855,30.2924,933000.0
2008-02-07 14:45:00,43.8,43.92,43.71,43.9,1387800.0,30.2924,30.3754,30.2302,30.3616,1387800.0
2008-02-07 14:50:00,43.91,43.95,43.82,43.91,735300.0,30.3685,30.3962,30.3063,30.3685,735300.0
2008-02-07 14:55:00,43.91,44.04,43.79,43.79,963000.0,30.3685,30.4584,30.2855,30.2855,963000.0
2008-02-07 15:00:00,43.79,43.83,43.52,43.62,1405800.0,30.2855,30.3132,30.0988,30.168,1405800.0
2008-02-07 15:05:00,43.62,43.65,43.43,43.43,1381200.0,30.168,30.1887,30.0365,30.0365,1381200.0
2008-02-07 15:10:00,43.43,43.68,43.38,43.66,1311600.0,30.0365,30.2094,30.002,30.1956,1311600.0
2008-02-07 15:15:00,43.66,43.86,43.66,43.8,1043100.0,30.1956,30.3339,30.1956,30.2924,1043100.0
2008-02-07 15:20:00,43.83,43.91,43.71,43.77,750900.0,30.3132,30.3685,30.2302,30.2717,750900.0
2008-02-07 15:25:00,43.76,44.01,43.7,43.89,760500.0,30.2648,30.4377,30.2233,30.3547,760500.0
2008-02-07 15:30:00,43.9,44.05,43.89,44.05,809100.0,30.3616,30.4653,30.3547,30.4653,809100.0
2008-02-07 15:35:00,44.05,44.08,43.88,43.96,768300.0,30.4653,30.4861,30.3478,30.4031,768300.0
2008-02-07 15:40:00,43.96,44.02,43.83,43.83,934500.0,30.4031,30.4446,30.3132,30.3132,934500.0
2008-02-07 15:45:00,43.83,43.94,43.77,43.86,852000.0,30.3132,30.3893,30.2717,30.3339,852000.0
2008-02-07 15:50:00,43.86,43.99,43.82,43.95,768000.0,30.3339,30.4238,30.3063,30.3962,768000.0
2008-02-07 15:55:00,43.93,44.23,43.91,44.17,1363800.0,30.3824,30.5898,30.3685,30.5483,1363800.0
2008-02-08 09:30:00,43.51,43.82,43.51,43.78,1454400.0,30.0919,30.3063,30.0919,30.2786,1454400.0
2008-02-08 09:35:00,43.77,44.0,43.77,43.9,1968300.0,30.2717,30.4308,30.2717,30.3616,1968300.0
2008-02-08 09:40:00,43.91,43.91,43.7,43.78,1013400.0,30.3685,30.3685,30.2233,30.2786,1013400.0
2008-02-08 09:45:00,43.78,43.9,43.73,43.86,663300.0,30.2786,30.3616,30.244,30.3339,663300.0
2008-02-08 09:50:00,43.87,43.91,43.79,43.91,530100.0,30.3409,30.3685,30.2855,30.3685,530100.0
2008-02-08 09:55:00,43.91,44.12,43.86,44.11,723600.0,30.3685,30.5138,30.3339,30.5068,723600.0
2008-02-08 10:00:00,44.11,44.19,43.97,44.17,2209500.0,30.5068,30.5622,30.41,30.5483,2209500.0
2008-02-08 10:05:00,44.17,44.28,44.16,44.23,2340300.0,30.5483,30.6244,30.5414,30.5898,2340300.0
2008-02-08 10:10:00,44.23,44.28,44.12,44.19,1162800.0,30.5898,30.6244,30.5138,30.5622,1162800.0
2008-02-08 10:15:00,44.19,44.23,44.1,44.17,636900.0,30.5622,30.5898,30.4999,30.5483,636900.0
2008-02-08 10:20:00,44.18,44.27,44.13,44.24,747600.0,30.5553,30.6175,30.5207,30.5967,747600.0
2008-02-08 10:25:00,44.25,44.3,44.2,44.28,1017600.0,30.6037,30.6382,30.5691,30.6244,1017600.0
2008-02-08 10:30:00,44.29,44.31,44.17,44.17,1268700.0,30.6313,30.6452,30.5483,30.5483,1268700.0
2008-02-08 10:35:00,44.17,44.2,44.07,44.1,630600.0,30.5483,30.5691,30.4792,30.4999,630600.0
2008-02-08 10:40:00,44.09,44.19,44.07,44.19,547800.0,30.493,30.5622,30.4792,30.5622,547800.0
2008-02-08 10:45:00,44.18,44.27,44.16,44.18,465900.0,30.5553,30.6175,30.5414,30.5553,465900.0
2008-02-08 10:50:00,44.19,44.29,44.18,44.24,370200.0,30.5622,30.6313,30.5553,30.5967,370200.0
2008-02-08 10:55:00,44.23,44.27,44.16,44.19,484500.0,30.5898,30.6175,30.5414,30.5622,484500.0
2008-02-08 11:00:00,44.18,44.25,44.16,44.19,607500.0,30.5553,30.6037,30.5414,30.5622,607500.0
2008-02-08 11:05:00,44.19,44.38,44.17,44.35,472800.0,30.5622,30.6936,30.5483,30.6728,472800.0
2008-02-08 11:10:00,44.37,44.41,44.33,44.37,1673100.0,30.6867,30.7143,30.659,30.6867,1673100.0
2008-02-08 11:15:00,44.37,44.39,44.3,44.37,997500.0,30.6867,30.7005,30.6382,30.6867,997500.0
2008-02-08 11:20:00,44.37,44.37,44.24,44.27,411600.0,30.6867,30.6867,30.5967,30.6175,411600.0
2008-02-08 11:25:00,44.27,44.32,44.23,44.26,655500.0,30.6175,30.6521,30.5898,30.6106,655500.0
2008-02-08 11:30:00,44.26,44.35,44.24,44.33,403200.0,30.6106,30.6728,30.5967,30.659,403200.0
2008-02-08 11:35:00,44.33,44.38,44.25,44.3,294900.0,30.659,30.6936,30.6037,30.6382,294900.0
2008-02-08 11:40:00,44.3,44.32,44.24,44.27,212700.0,30.6382,30.6521,30.5967,30.6175,212700.0
2008-02-08 11:45:00,44.27,44.29,44.16,44.16,515100.0,30.6175,30.6313,30.5414,30.5414,515100.0
2008-02-08 11:50:00,44.16,44.27,44.02,44.02,1126800.0,30.5414,30.6175,30.4446,30.4446,1126800.0
2008-02-08 11:55:00,44.03,44.06,43.88,43.89,788400.0,30.4515,30.4723,30.3478,30.3547,788400.0
2008-02-08 12:00:00,43.89,43.95,43.87,43.93,797100.0,30.3547,30.3962,30.3409,30.3824,797100.0
2008-02-08 12:05:00,43.93,43.98,43.89,43.9,985800.0,30.3824,30.4169,30.3547,30.3616,985800.0
2008-02-08 12:10:00,43.9,43.95,43.88,43.92,957600.0,30.3616,30.3962,30.3478,30.3754,957600.0
2008-02-08 12:15:00,43.92,43.95,43.79,43.81,673800.0,30.3754,30.3962,30.2855,30.2994,673800.0
2008-02-08 12:20:00,43.82,44.17,43.68,43.75,1017600.0,30.3063,30.5483,30.2094,30.2579,1017600.0
2008-02-08 12:25:00,43.75,43.89,43.75,43.87,525600.0,30.2579,30.3547,30.2579,30.3409,525600.0
2008-02-08 12:30:00,43.87,43.89,43.78,43.8,496200.0,30.3409,30.3547,30.2786,30.2924,496200.0
2008-02-08 12:35:00,43.79,43.85,43.77,43.84,407100.0,30.2855,30.327,30.2717,30.3201,407100.0
2008-02-08 12:40:00,43.84,43.91,43.79,43.87,375000.0,30.3201,30.3685,30.2855,30.3409,375000.0
2008-02-08 12:45:00,43.86,43.87,43.69,43.7,706800.0,30.3339,30.3409,30.2164,30.2233,706800.0
2008-02-08 12:50:00,43.69,43.8,43.69,43.77,527100.0,30.2164,30.2924,30.2164,30.2717,527100.0
2008-02-08 12:55:00,43.78,43.87,43.78,43.86,212700.0,30.2786,30.3409,30.2786,30.3339,212700.0
2008-02-08 13:00:00,43.86,43.87,43.79,43.82,284100.0,30.3339,30.3409,30.2855,30.3063,284100.0
2008-02-08 13:05:00,43.81,43.87,43.79,43.82,373200.0,30.2994,30.3409,30.2855,30.3063,373200.0
2008-02-08 13:10:00,43.83,43.86,43.7,43.76,280800.0,30.3132,30.3339,30.2233,30.2648,280800.0
2008-02-08 13:15:00,43.77,43.8,43.67,43.7,358800.0,30.2717,30.2924,30.2025,30.2233,358800.0
2008-02-08 13:20:00,43.7,43.72,43.65,43.67,722400.0,30.2233,30.2371,30.1887,30.2025,722400.0
2008-02-08 13:25:00,43.67,43.8,43.65,43.78,290100.0,30.2025,30.2924,30.1887,30.2786,290100.0
2008-02-08 13:30:00,43.78,43.81,43.7,43.72,261000.0,30.2786,30.2994,30.2233,30.2371,261000.0
2008-02-08 13:35:00,43.72,43.73,43.56,43.58,631500.0,30.2371,30.244,30.1265,30.1403,631500.0
2008-02-08 13:40:00,43.59,43.6,43.48,43.57,641400.0,30.1472,30.1541,30.0711,30.1334,641400.0
2008-02-08 13:45:00,43.57,43.72,43.53,43.7,449100.0,30.1334,30.2371,30.1057,30.2233,449100.0
2008-02-08 13:50:00,43.7,43.79,43.65,43.67,756900.0,30.2233,30.2855,30.1887,30.2025,756900.0
2008-02-08 13:55:00,43.66,43.73,43.62,43.68,250500.0,30.1956,30.244,30.168,30.2094,250500.0
2008-02-08 14:00:00,43.68,43.7,43.59,43.63,296400.0,30.2094,30.2233,30.1472,30.1749,296400.0
2008-02-08 14:05:00,43.62,43.69,43.61,43.64,195600.0,30.168,30.2164,30.161,30.1818,195600.0
2008-02-08 14:10:00,43.65,43.68,43.53,43.56,737100.0,30.1887,30.2094,30.1057,30.1265,737100.0
2008-02-08 14:15:00,43.56,43.68,43.55,43.67,843000.0,30.1265,30.2094,30.1195,30.2025,843000.0
2008-02-08 14:20:00,43.67,43.8,43.67,43.78,1336200.0,30.2025,30.2924,30.2025,30.2786,1336200.0
2008-02-08 14:25:00,43.78,43.91,43.75,43.82,495600.0,30.2786,30.3685,30.2579,30.3063,495600.0
2008-02-08 14:30:00,43.82,43.88,43.74,43.8,357000.0,30.3063,30.3478,30.2509,30.2924,357000.0
2008-02-08 14:35:00,43.81,43.88,43.79,43.86,462600.0,30.2994,30.3478,30.2855,30.3339,462600.0
2008-02-08 14:40:00,43.86,43.91,43.79,43.9,254100.0,30.3339,30.3685,30.2855,30.3616,254100.0
2008-02-08 14:45:00,43.9,43.91,43.8,43.82,514800.0,30.3616,30.3685,30.2924,30.3063,514800.0
2008-02-08 14:50:00,43.82,43.86,43.8,43.81,578100.0,30.3063,30.3339,30.2924,30.2994,578100.0
2008-02-08 14:55:00,43.81,43.84,43.7,43.73,1478100.0,30.2994,30.3201,30.2233,30.244,1478100.0
2008-02-08 15:00:00,43.72,43.8,43.67,43.71,566400.0,30.2371,30.2924,30.2025,30.2302,566400.0
2008-02-08 15:05:00,43.71,43.8,43.69,43.77,513000.0,30.2302,30.2924,30.2164,30.2717,513000.0
2008-02-08 15:10:00,43.78,43.83,43.72,43.79,948600.0,30.2786,30.3132,30.2371,30.2855,948600.0
2008-02-08 15:15:00,43.79,43.9,43.79,43.83,1500300.0,30.2855,30.3616,30.2855,30.3132,1500300.0
2008-02-08 15:20:00,43.84,43.86,43.72,43.86,1095600.0,30.3201,30.3339,30.2371,30.3339,1095600.0
2008-02-08 15:25:00,43.86,43.92,43.82,43.9,1573500.0,30.3339,30.3754,30.3063,30.3616,1573500.0
2008-02-08 15:30:00,43.92,44.16,43.92,44.16,998400.0,30.3754,30.5414,30.3754,30.5414,998400.0
2008-02-08 15:35:00,44.16,44.17,44.02,44.08,954000.0,30.5414,30.5483,30.4446,30.4861,954000.0
2008-02-08 15:40:00,44.08,44.22,43.83,44.19,1474500.0,30.4861,30.5829,30.3132,30.5622,1474500.0
2008-02-08 15:45:00,44.2,44.29,44.2,44.25,1763400.0,30.5691,30.6313,30.5691,30.6037,1763400.0
2008-02-08 15:50:00,44.25,44.26,44.05,44.13,2317200.0,30.6037,30.6106,30.4653,30.5207,2317200.0
2008-02-08 15:55:00,44.13,44.17,44.06,44.15,1863900.0,30.5207,30.5483,30.4723,30.5345,1863900.0
2008-02-11 09:30:00,43.96,44.15,43.91,44.13,991200.0,30.4031,30.5345,30.3685,30.5207,991200.0
2008-02-11 09:35:00,44.13,44.28,44.02,44.04,2068800.0,30.5207,30.6244,30.4446,30.4584,2068800.0
2008-02-11 09:40:00,44.04,44.1,43.85,43.9,1479300.0,30.4584,30.4999,30.327,30.3616,1479300.0
2008-02-11 09:45:00,43.9,43.93,43.75,43.8,1249500.0,30.3616,30.3824,30.2579,30.2924,1249500.0
2008-02-11 09:50:00,43.8,43.85,43.63,43.77,1676400.0,30.2924,30.327,30.1749,30.2717,1676400.0
2008-02-11 09:55:00,43.76,43.84,43.57,43.76,1978800.0,30.2648,30.3201,30.1334,30.2648,1978800.0
2008-02-11 10:00:00,43.76,43.86,43.68,43.73,1237500.0,30.2648,30.3339,30.2094,30.244,1237500.0
2008-02-11 10:05:00,43.73,43.74,43.59,43.61,1068300.0,30.244,30.2509,30.1472,30.161,1068300.0
2008-02-11 10:10:00,43.61,43.61,43.51,43.57,1165200.0,30.161,30.161,30.0919,30.1334,1165200.0
2008-02-11 10:15:00,43.57,43.58,43.5,43.52,895200.0,30.1334,30.1403,30.085,30.0988,895200.0
2008-02-11 10:20:00,43.52,43.59,43.42,43.54,670500.0,30.0988,30.1472,30.0296,30.1126,670500.0
2008-02-11 10:25:00,43.54,43.83,43.47,43.66,620400.0,30.1126,30.3132,30.0642,30.1956,620400.0
2008-02-11 10:30:00,43.65,43.71,43.57,43.69,576300.0,30.1887,30.2302,30.1334,30.2164,576300.0
2008-02-11 10:35:00,43.69,43.76,43.64,43.69,619500.0,30.2164,30.2648,30.1818,30.2164,619500.0
2008-02-11 10:40:00,43.69,43.71,43.61,43.69,459900.0,30.2164,30.2302,30.161,30.2164,459900.0
2008-02-11 10:45:00,43.7,43.81,43.69,43.8,793200.0,30.2233,30.2994,30.2164,30.2924,793200.0
2008-02-11 10:50:00,43.8,43.9,43.74,43.9,889800.0,30.2924,30.3616,30.2509,30.3616,889800.0
2008-02-11 10:55:00,43.9,43.94,43.86,43.93,473100.0,30.3616,30.3893,30.3339,30.3824,473100.0
2008-02-11 11:00:00,43.93,43.96,43.85,43.93,582600.0,30.3824,30.4031,30.327,30.3824,582600.0
2008-02-11 11:05:00,43.93,44.03,43.9,44.01,1074900.0,30.3824,30.4515,30.3616,30.4377,1074900.0
2008-02-11 11:10:00,44.01,44.08,43.94,43.96,1207200.0,30.4377,30.4861,30.3893,30.4031,1207200.0
2008-02-11 11:15:00,43.96,44.05,43.93,44.04,409800.0,30.4031,30.4653,30.3824,30.4584,409800.0
2008-02-11 11:20:00,44.04,44.08,43.98,43.99,637500.0,30.4584,30.4861,30.4169,30.4238,637500.0
2008-02-11 11:25:00,43.99,44.05,43.94,44.01,538200.0,30.4238,30.4653,30.3893,30.4377,538200.0
2008-02-11 11:30:00,44.01,44.01,43.94,44.01,453900.0,30.4377,30.4377,30.3893,30.4377,453900.0
2008-02-11 11:35:00,44.0,44.06,43.99,44.02,579600.0,30.4308,30.4723,30.4238,30.4446,579600.0
2008-02-11 11:40:00,44.02,44.13,44.01,44.11,580800.0,30.4446,30.5207,30.4377,30.5068,580800.0
2008-02-11 11:45:00,44.11,44.12,43.99,43.99,583800.0,30.5068,30.5138,30.4238,30.4238,583800.0
2008-02-11 11:50:00,43.98,44.05,43.97,44.02,336300.0,30.4169,30.4653,30.41,30.4446,336300.0
2008-02-11 11:55:00,44.01,44.06,43.98,44.01,396300.0,30.4377,30.4723,30.4169,30.4377,396300.0
2008-02-11 12:00:00,44.01,44.19,44.01,44.17,690300.0,30.4377,30.5622,30.4377,30.5483,690300.0
2008-02-11 12:05:00,44.17,44.26,44.16,44.18,338400.0,30.5483,30.6106,30.5414,30.5553,338400.0
2008-02-11 12:10:00,44.17,44.22,44.15,44.21,340800.0,30.5483,30.5829,30.5345,30.576,340800.0
2008-02-11 12:15:00,44.2,44.27,44.13,44.17,316800.0,30.5691,30.6175,30.5207,30.5483,316800.0
2008-02-11 12:20:00,44.17,44.22,44.13,44.13,267000.0,30.5483,30.5829,30.5207,30.5207,267000.0
2008-02-11 12:25:00,44.13,44.2,44.12,44.16,178500.0,30.5207,30.5691,30.5138,30.5414,178500.0
2008-02-11 12:30:00,44.15,44.23,44.11,44.21,264300.0,30.5345,30.5898,30.5068,30.576,264300.0
2008-02-11 12:35:00,44.2,44.35,44.16,44.31,539700.0,30.5691,30.6728,30.5414,30.6452,539700.0
2008-02-11 12:40:00,44.31,44.36,44.28,44.34,319800.0,30.6452,30.6797,30.6244,30.6659,319800.0
2008-02-11 12:45:00,44.33,44.42,44.33,44.4,316800.0,30.659,30.7212,30.659,30.7074,316800.0
2008-02-11 12:50:00,44.4,44.43,44.36,44.42,323400.0,30.7074,30.7282,30.6797,30.7212,323400.0
2008-02-11 12:55:00,44.42,44.44,44.37,44.41,269700.0,30.7212,30.7351,30.6867,30.7143,269700.0
2008-02-11 13:00:00,44.41,44.53,44.41,44.51,1063200.0,30.7143,30.7973,30.7143,30.7835,1063200.0
2008-02-11 13:05:00,44.51,44.53,44.46,44.49,1329000.0,30.7835,30.7973,30.7489,30.7697,1329000.0
2008-02-11 13:10:00,44.5,44.54,44.48,44.5,972600.0,30.7766,30.8042,30.7627,30.7766,972600.0
2008-02-11 13:15:00,44.5,44.5,44.41,44.41,462900.0,30.7766,30.7766,30.7143,30.7143,462900.0
2008-02-11 13:20:00,44.41,44.48,44.4,44.42,343800.0,30.7143,30.7627,30.7074,30.7212,343800.0
2008-02-11 13:25:00,44.42,44.53,44.38,44.52,651000.0,30.7212,30.7973,30.6936,30.7904,651000.0
2008-02-11 13:30:00,44.53,44.58,44.44,44.51,812400.0,30.7973,30.8319,30.7351,30.7835,812400.0
2008-02-11 13:35:00,44.51,44.54,44.17,44.54,486000.0,30.7835,30.8042,30.5483,30.8042,486000.0
2008-02-11 13:40:00,44.54,44.59,44.51,44.56,495000.0,30.8042,30.8388,30.7835,30.8181,495000.0
2008-02-11 13:45:00,44.56,44.58,44.41,44.45,517200.0,30.8181,30.8319,30.7143,30.742,517200.0
2008-02-11 13:50:00,44.45,44.51,44.43,44.46,223200.0,30.742,30.7835,30.7282,30.7489,223200.0
2008-02-11 13:55:00,44.46,44.48,44.41,44.44,210300.0,30.7489,30.7627,30.7143,30.7351,210300.0
2008-02-11 14:00:00,44.44,44.48,44.4,44.41,404400.0,30.7351,30.7627,30.7074,30.7143,404400.0
2008-02-11 14:05:00,44.41,44.43,44.37,44.38,402900.0,30.7143,30.7282,30.6867,30.6936,402900.0
2008-02-11 14:10:00,44.37,44.5,44.37,44.5,568200.0,30.6867,30.7766,30.6867,30.7766,568200.0
2008-02-11 14:15:00,44.5,44.5,44.33,44.35,1274100.0,30.7766,30.7766,30.659,30.6728,1274100.0
2008-02-11 14:20:00,44.35,44.35,44.29,44.33,511500.0,30.6728,30.6728,30.6313,30.659,511500.0
2008-02-11 14:25:00,44.33,44.43,44.29,44.34,1071600.0,30.659,30.7282,30.6313,30.6659,1071600.0
2008-02-11 14:30:00,44.33,44.34,44.16,44.16,696000.0,30.659,30.6659,30.5414,30.5414,696000.0
2008-02-11 14:35:00,44.17,44.23,44.13,44.21,711900.0,30.5483,30.5898,30.5207,30.576,711900.0
2008-02-11 14:40:00,44.2,44.27,44.18,44.27,293700.0,30.5691,30.6175,30.5553,30.6175,293700.0
2008-02-11 14:45:00,44.27,44.36,44.27,44.35,274200.0,30.6175,30.6797,30.6175,30.6728,274200.0
2008-02-11 14:50:00,44.35,44.41,44.3,44.37,416100.0,30.6728,30.7143,30.6382,30.6867,416100.0
2008-02-11 14:55:00,44.36,44.4,44.31,44.32,273900.0,30.6797,30.7074,30.6452,30.6521,273900.0
2008-02-11 15:00:00,44.32,44.36,44.22,44.29,331800.0,30.6521,30.6797,30.5829,30.6313,331800.0
2008-02-11 15:05:00,44.29,44.37,44.24,44.35,365400.0,30.6313,30.6867,30.5967,30.6728,365400.0
2008-02-11 15:10:00,44.34,44.48,44.34,44.43,642600.0,30.6659,30.7627,30.6659,30.7282,642600.0
2008-02-11 15:15:00,44.43,44.44,44.34,44.35,281400.0,30.7282,30.7351,30.6659,30.6728,281400.0
2008-02-11 15:20:00,44.35,44.52,44.35,44.52,578100.0,30.6728,30.7904,30.6728,30.7904,578100.0
2008-02-11 15:25:00,44.51,44.54,44.39,44.49,845100.0,30.7835,30.8042,30.7005,30.7697,845100.0
2008-02-11 15:30:00,44.49,44.52,44.43,44.48,810300.0,30.7697,30.7904,30.7282,30.7627,810300.0
2008-02-11 15:35:00,44.48,44.52,44.42,44.45,479400.0,30.7627,30.7904,30.7212,30.742,479400.0
2008-02-11 15:40:00,44.45,44.46,44.38,44.42,876600.0,30.742,30.7489,30.6936,30.7212,876600.0
2008-02-11 15:45:00,44.39,44.6,44.39,44.6,2356200.0,30.7005,30.8457,30.7005,30.8457,2356200.0
2008-02-11 15:50:00,44.6,44.66,44.54,44.59,4522800.0,30.8457,30.8872,30.8042,30.8388,4522800.0
2008-02-11 15:55:00,44.59,44.66,44.33,44.59,1574700.0,30.8388,30.8872,30.659,30.8388,1574700.0
2008-02-12 09:30:00,45.09,45.33,45.09,45.27,3333000.0,31.1846,31.3506,31.1846,31.3091,3333000.0
2008-02-12 09:35:00,45.27,45.33,45.2,45.25,3553200.0,31.3091,31.3506,31.2607,31.2953,3553200.0
2008-02-12 09:40:00,45.25,45.37,45.22,45.28,1909800.0,31.2953,31.3783,31.2745,31.316,1909800.0
2008-02-12 09:45:00,45.29,45.5,45.26,45.5,1912200.0,31.3229,31.4682,31.3022,31.4682,1912200.0
2008-02-12 09:50:00,45.5,45.54,45.28,45.47,1802400.0,31.4682,31.4958,31.316,31.4474,1802400.0
2008-02-12 09:55:00,45.47,45.57,45.46,45.57,1303500.0,31.4474,31.5166,31.4405,31.5166,1303500.0
2008-02-12 10:00:00,45.57,45.73,45.55,45.7,1902900.0,31.5166,31.6272,31.5028,31.6065,1902900.0
2008-02-12 10:05:00,45.7,45.84,45.69,45.83,2874000.0,31.6065,31.7033,31.5996,31.6964,2874000.0
2008-02-12 10:10:00,45.83,45.94,45.81,45.9,1862400.0,31.6964,31.7725,31.6826,31.7448,1862400.0
2008-02-12 10:15:00,45.9,45.96,45.85,45.86,2209500.0,31.7448,31.7863,31.7102,31.7172,2209500.0
2008-02-12 10:20:00,45.85,45.88,45.33,45.81,1205400.0,31.7102,31.731,31.3506,31.6826,1205400.0
2008-02-12 10:25:00,45.81,45.83,45.76,45.81,749400.0,31.6826,31.6964,31.648,31.6826,749400.0
2008-02-12 10:30:00,45.8,45.9,45.77,45.88,840000.0,31.6757,31.7448,31.6549,31.731,840000.0
2008-02-12 10:35:00,45.88,45.93,45.79,45.8,1029000.0,31.731,31.7656,31.6687,31.6757,1029000.0
2008-02-12 10:40:00,45.8,45.84,45.76,45.84,409500.0,31.6757,31.7033,31.648,31.7033,409500.0
2008-02-12 10:45:00,45.84,46.01,45.84,45.97,1197000.0,31.7033,31.8209,31.7033,31.7932,1197000.0
2008-02-12 10:50:00,45.98,46.02,45.91,46.02,762600.0,31.8001,31.8278,31.7517,31.8278,762600.0
2008-02-12 10:55:00,46.02,46.12,45.99,46.1,1578000.0,31.8278,31.897,31.8071,31.8831,1578000.0
2008-02-12 11:00:00,46.11,46.12,46.02,46.09,704700.0,31.8901,31.897,31.8278,31.8762,704700.0
2008-02-12 11:05:00,46.1,46.1,45.97,46.01,616800.0,31.8831,31.8831,31.7932,31.8209,616800.0
2008-02-12 11:10:00,46.02,46.13,46.0,46.09,723300.0,31.8278,31.9039,31.814,31.8762,723300.0
2008-02-12 11:15:00,46.1,46.11,46.06,46.11,516600.0,31.8831,31.8901,31.8555,31.8901,516600.0
2008-02-12 11:20:00,46.11,46.14,46.04,46.06,675300.0,31.8901,31.9108,31.8416,31.8555,675300.0
2008-02-12 11:25:00,46.06,46.06,45.97,46.02,580800.0,31.8555,31.8555,31.7932,31.8278,580800.0
2008-02-12 11:30:00,46.02,46.05,45.94,45.97,468300.0,31.8278,31.8486,31.7725,31.7932,468300.0
2008-02-12 11:35:00,45.99,46.0,45.88,45.91,413700.0,31.8071,31.814,31.731,31.7517,413700.0
2008-02-12 11:40:00,45.9,45.94,45.87,45.88,258600.0,31.7448,31.7725,31.7241,31.731,258600.0
2008-02-12 11:45:00,45.88,45.96,45.8,45.96,539400.0,31.731,31.7863,31.6757,31.7863,539400.0
2008-02-12 11:50:00,45.95,45.96,45.83,45.84,1201800.0,31.7794,31.7863,31.6964,31.7033,1201800.0
2008-02-12 11:55:00,45.83,45.89,45.82,45.86,1040100.0,31.6964,31.7379,31.6895,31.7172,1040100.0
2008-02-12 12:00:00,45.86,45.91,45.85,45.87,287700.0,31.7172,31.7517,31.7102,31.7241,287700.0
2008-02-12 12:05:00,45.87,45.93,45.84,45.9,492600.0,31.7241,31.7656,31.7033,31.7448,492600.0
2008-02-12 12:10:00,45.91,45.92,45.83,45.86,485100.0,31.7517,31.7587,31.6964,31.7172,485100.0
2008-02-12 12:15:00,45.86,45.9,45.84,45.86,937200.0,31.7172,31.7448,31.7033,31.7172,937200.0
2008-02-12 12:20:00,45.86,45.86,45.73,45.75,570000.0,31.7172,31.7172,31.6272,31.6411,570000.0
2008-02-12 12:25:00,45.75,45.9,45.7,45.72,1637700.0,31.6411,31.7448,31.6065,31.6203,1637700.0
2008-02-12 12:30:00,45.71,45.75,45.62,45.75,858600.0,31.6134,31.6411,31.5512,31.6411,858600.0
2008-02-12 12:35:00,45.75,45.77,45.67,45.74,1038000.0,31.6411,31.6549,31.5857,31.6342,1038000.0
2008-02-12 12:40:00,45.74,45.74,45.63,45.65,904800.0,31.6342,31.6342,31.5581,31.5719,904800.0
2008-02-12 12:45:00,45.64,45.75,45.62,45.73,923700.0,31.565,31.6411,31.5512,31.6272,923700.0
2008-02-12 12:50:00,45.73,45.79,45.72,45.77,676800.0,31.6272,31.6687,31.6203,31.6549,676800.0
2008-02-12 12:55:00,45.78,45.87,45.77,45.87,759000.0,31.6618,31.7241,31.6549,31.7241,759000.0
2008-02-12 13:00:00,45.87,46.07,45.87,45.94,706200.0,31.7241,31.8624,31.7241,31.7725,706200.0
2008-02-12 13:05:00,45.94,45.95,45.83,45.86,749700.0,31.7725,31.7794,31.6964,31.7172,749700.0
2008-02-12 13:10:00,45.86,45.9,45.84,45.9,525900.0,31.7172,31.7448,31.7033,31.7448,525900.0
2008-02-12 13:15:00,45.9,45.97,45.87,45.91,447000.0,31.7448,31.7932,31.7241,31.7517,447000.0
2008-02-12 13:20:00,45.92,45.97,45.87,45.87,482100.0,31.7587,31.7932,31.7241,31.7241,482100.0
2008-02-12 13:25:00,45.87,45.99,45.87,45.95,303300.0,31.7241,31.8071,31.7241,31.7794,303300.0
2008-02-12 13:30:00,45.94,45.95,45.88,45.92,270300.0,31.7725,31.7794,31.731,31.7587,270300.0
2008-02-12 13:35:00,45.93,45.93,45.81,45.85,373500.0,31.7656,31.7656,31.6826,31.7102,373500.0
2008-02-12 13:40:00,45.86,45.88,45.82,45.83,180600.0,31.7172,31.731,31.6895,31.6964,180600.0
2008-02-12 13:45:00,45.83,45.9,45.8,45.88,458100.0,31.6964,31.7448,31.6757,31.731,458100.0
2008-02-12 13:50:00,45.88,45.98,45.88,45.93,484800.0,31.731,31.8001,31.731,31.7656,484800.0
2008-02-12 13:55:00,45.93,45.97,45.92,45.95,339300.0,31.7656,31.7932,31.7587,31.7794,339300.0
2008-02-12 14:00:00,45.95,45.95,45.81,45.82,285000.0,31.7794,31.7794,31.6826,31.6895,285000.0
2008-02-12 14:05:00,45.83,45.86,45.8,45.81,201300.0,31.6964,31.7172,31.6757,31.6826,201300.0
2008-02-12 14:10:00,45.81,45.9,45.81,45.87,334200.0,31.6826,31.7448,31.6826,31.7241,334200.0
2008-02-12 14:15:00,45.87,45.87,45.71,45.75,1519500.0,31.7241,31.7241,31.6134,31.6411,1519500.0
2008-02-12 14:20:00,45.75,45.76,45.68,45.7,1077600.0,31.6411,31.648,31.5927,31.6065,1077600.0
2008-02-12 14:25:00,45.71,45.74,45.68,45.7,413700.0,31.6134,31.6342,31.5927,31.6065,413700.0
2008-02-12 14:30:00,45.69,45.7,45.53,45.54,836100.0,31.5996,31.6065,31.4889,31.4958,836100.0
2008-02-12 14:35:00,45.54,45.54,45.43,45.46,1792200.0,31.4958,31.4958,31.4198,31.4405,1792200.0
2008-02-12 14:40:00,45.45,45.49,45.38,45.46,979200.0,31.4336,31.4613,31.3852,31.4405,979200.0
2008-02-12 14:45:00,45.46,45.7,45.42,45.7,1314000.0,31.4405,31.6065,31.4128,31.6065,1314000.0
2008-02-12 14:50:00,45.69,45.72,45.66,45.7,912000.0,31.5996,31.6203,31.5788,31.6065,912000.0
2008-02-12 14:55:00,45.69,45.79,45.67,45.77,680100.0,31.5996,31.6687,31.5857,31.6549,680100.0
2008-02-12 15:00:00,45.76,45.76,45.59,45.61,1117500.0,31.648,31.648,31.5304,31.5443,1117500.0
2008-02-12 15:05:00,45.61,45.62,45.46,45.51,2211900.0,31.5443,31.5512,31.4405,31.4751,2211900.0
2008-02-12 15:10:00,45.51,45.61,45.51,45.55,1564800.0,31.4751,31.5443,31.4751,31.5028,1564800.0
2008-02-12 15:15:00,45.54,45.62,45.5,45.53,581100.0,31.4958,31.5512,31.4682,31.4889,581100.0
2008-02-12 15:20:00,45.55,45.57,45.29,45.31,900000.0,31.5028,31.5166,31.3229,31.3368,900000.0
2008-02-12 15:25:00,45.31,45.38,45.16,45.34,1669200.0,31.3368,31.3852,31.233,31.3575,1669200.0
2008-02-12 15:30:00,45.34,45.5,45.23,45.28,1608900.0,31.3575,31.4682,31.2814,31.316,1608900.0
2008-02-12 15:35:00,45.28,45.79,44.98,45.01,3195900.0,31.316,31.6687,31.1085,31.1293,3195900.0
2008-02-12 15:40:00,45.01,45.24,44.99,45.24,2762700.0,31.1293,31.2884,31.1155,31.2884,2762700.0
2008-02-12 15:45:00,45.23,45.39,45.15,45.3,2177400.0,31.2814,31.3921,31.2261,31.3299,2177400.0
2008-02-12 15:50:00,45.3,45.33,45.17,45.18,2462700.0,31.3299,31.3506,31.2399,31.2469,2462700.0
2008-02-12 15:55:00,45.18,45.45,45.15,45.37,2337900.0,31.2469,31.4336,31.2261,31.3783,2337900.0
2008-02-13 09:30:00,45.84,46.12,45.81,46.12,1529100.0,31.7033,31.897,31.6826,31.897,1529100.0
2008-02-13 09:35:00,46.12,46.12,45.88,45.91,1008300.0,31.897,31.897,31.731,31.7517,1008300.0
2008-02-13 09:40:00,45.92,45.93,45.74,45.8,2060100.0,31.7587,31.7656,31.6342,31.6757,2060100.0
2008-02-13 09:45:00,45.8,45.87,45.72,45.81,1342800.0,31.6757,31.7241,31.6203,31.6826,1342800.0
2008-02-13 09:50:00,45.81,45.84,45.69,45.79,1007700.0,31.6826,31.7033,31.5996,31.6687,1007700.0
2008-02-13 09:55:00,45.78,45.88,45.77,45.81,742500.0,31.6618,31.731,31.6549,31.6826,742500.0
2008-02-13 10:00:00,45.81,45.95,45.76,45.79,1398900.0,31.6826,31.7794,31.648,31.6687,1398900.0
2008-02-13 10:05:00,45.79,45.93,45.73,45.91,993900.0,31.6687,31.7656,31.6272,31.7517,993900.0
2008-02-13 10:10:00,45.92,45.98,45.82,45.95,793500.0,31.7587,31.8001,31.6895,31.7794,793500.0
2008-02-13 10:15:00,45.97,46.01,45.85,45.87,1053600.0,31.7932,31.8209,31.7102,31.7241,1053600.0
2008-02-13 10:20:00,45.88,45.93,45.7,45.73,839700.0,31.731,31.7656,31.6065,31.6272,839700.0
2008-02-13 10:25:00,45.74,45.8,45.66,45.75,1231800.0,31.6342,31.6757,31.5788,31.6411,1231800.0
2008-02-13 10:30:00,45.75,45.78,45.59,45.68,868500.0,31.6411,31.6618,31.5304,31.5927,868500.0
2008-02-13 10:35:00,45.66,45.67,45.52,45.55,1035900.0,31.5788,31.5857,31.482,31.5028,1035900.0
2008-02-13 10:40:00,45.56,45.56,45.45,45.52,1584000.0,31.5097,31.5097,31.4336,31.482,1584000.0
2008-02-13 10:45:00,45.51,45.53,45.35,45.37,1912500.0,31.4751,31.4889,31.3644,31.3783,1912500.0
2008-02-13 10:50:00,45.37,45.55,45.33,45.48,891900.0,31.3783,31.5028,31.3506,31.4543,891900.0
2008-02-13 10:55:00,45.49,45.62,45.48,45.56,507000.0,31.4613,31.5512,31.4543,31.5097,507000.0
2008-02-13 11:00:00,45.56,45.61,45.51,45.57,470700.0,31.5097,31.5443,31.4751,31.5166,470700.0
2008-02-13 11:05:00,45.58,45.72,45.54,45.72,486900.0,31.5235,31.6203,31.4958,31.6203,486900.0
2008-02-13 11:10:00,45.71,45.72,45.59,45.64,369300.0,31.6134,31.6203,31.5304,31.565,369300.0
2008-02-13 11:15:00,45.63,45.7,45.6,45.61,560100.0,31.5581,31.6065,31.5373,31.5443,560100.0
2008-02-13 11:20:00,45.61,45.73,45.58,45.73,1611600.0,31.5443,31.6272,31.5235,31.6272,1611600.0
2008-02-13 11:25:00,45.72,45.84,45.7,45.79,630000.0,31.6203,31.7033,31.6065,31.6687,630000.0
2008-02-13 11:30:00,45.79,45.84,45.76,45.8,523200.0,31.6687,31.7033,31.648,31.6757,523200.0
2008-02-13 11:35:00,45.8,45.87,45.78,45.85,507900.0,31.6757,31.7241,31.6618,31.7102,507900.0
2008-02-13 11:40:00,45.84,45.92,45.84,45.87,378000.0,31.7033,31.7587,31.7033,31.7241,378000.0
2008-02-13 11:45:00,45.87,45.91,45.82,45.86,379500.0,31.7241,31.7517,31.6895,31.7172,379500.0
2008-02-13 11:50:00,45.86,45.86,45.71,45.74,334200.0,31.7172,31.7172,31.6134,31.6342,334200.0
2008-02-13 11:55:00,45.74,45.87,45.7,45.8,516900.0,31.6342,31.7241,31.6065,31.6757,516900.0
2008-02-13 12:00:00,45.8,45.9,45.77,45.9,307500.0,31.6757,31.7448,31.6549,31.7448,307500.0
2008-02-13 12:05:00,45.89,45.97,45.81,45.96,269700.0,31.7379,31.7932,31.6826,31.7863,269700.0
2008-02-13 12:10:00,45.96,46.01,45.9,45.92,534900.0,31.7863,31.8209,31.7448,31.7587,534900.0
2008-02-13 12:15:00,45.92,45.93,45.85,45.88,151500.0,31.7587,31.7656,31.7102,31.731,151500.0
2008-02-13 12:20:00,45.88,45.92,45.81,45.84,5242500.0,31.731,31.7587,31.6826,31.7033,5242500.0
2008-02-13 12:25:00,45.85,45.86,45.8,45.83,232800.0,31.7102,31.7172,31.6757,31.6964,232800.0
2008-02-13 12:30:00,45.83,45.88,45.81,45.87,103800.0,31.6964,31.731,31.6826,31.7241,103800.0
2008-02-13 12:35:00,45.87,45.9,45.83,45.84,109800.0,31.7241,31.7448,31.6964,31.7033,109800.0
2008-02-13 12:40:00,45.85,45.86,45.8,45.82,153000.0,31.7102,31.7172,31.6757,31.6895,153000.0
2008-02-13 12:45:00,45.81,45.85,45.78,45.83,71700.0,31.6826,31.7102,31.6618,31.6964,71700.0
2008-02-13 12:50:00,45.83,45.89,45.8,45.86,94200.0,31.6964,31.7379,31.6757,31.7172,94200.0
2008-02-13 12:55:00,45.87,45.87,45.82,45.84,80400.0,31.7241,31.7241,31.6895,31.7033,80400.0
2008-02-13 13:00:00,45.83,45.91,45.78,45.87,257700.0,31.6964,31.7517,31.6618,31.7241,257700.0
2008-02-13 13:05:00,45.88,46.07,45.86,46.01,952800.0,31.731,31.8624,31.7172,31.8209,952800.0
2008-02-13 13:10:00,46.02,46.08,45.99,46.02,651600.0,31.8278,31.8693,31.8071,31.8278,651600.0
2008-02-13 13:15:00,46.03,46.11,46.02,46.1,300900.0,31.8347,31.8901,31.8278,31.8831,300900.0
2008-02-13 13:20:00,46.11,46.22,46.09,46.19,1769100.0,31.8901,31.9661,31.8762,31.9454,1769100.0
2008-02-13 13:25:00,46.19,46.23,46.17,46.19,1950900.0,31.9454,31.9731,31.9316,31.9454,1950900.0
2008-02-13 13:30:00,46.19,46.24,46.15,46.23,1559100.0,31.9454,31.98,31.9177,31.9731,1559100.0
2008-02-13 13:35:00,46.23,46.28,46.23,46.25,1020300.0,31.9731,32.0076,31.9731,31.9869,1020300.0
2008-02-13 13:40:00,46.25,46.32,46.25,46.28,913200.0,31.9869,32.0353,31.9869,32.0076,913200.0
2008-02-13 13:45:00,46.28,46.36,46.28,46.35,995100.0,32.0076,32.063,32.0076,32.056,995100.0
2008-02-13 13:50:00,46.35,46.38,46.24,46.28,742500.0,32.056,32.0768,31.98,32.0076,742500.0
2008-02-13 13:55:00,46.28,46.28,46.18,46.2,397800.0,32.0076,32.0076,31.9385,31.9523,397800.0
2008-02-13 14:00:00,46.2,46.26,46.19,46.25,510900.0,31.9523,31.9938,31.9454,31.9869,510900.0
2008-02-13 14:05:00,46.26,46.31,46.16,46.16,520800.0,31.9938,32.0284,31.9246,31.9246,520800.0
2008-02-13 14:10:00,46.16,46.37,46.11,46.12,1299600.0,31.9246,32.0699,31.8901,31.897,1299600.0
2008-02-13 14:15:00,46.11,46.31,46.11,46.28,1319100.0,31.8901,32.0284,31.8901,32.0076,1319100.0
2008-02-13 14:20:00,46.27,46.28,46.18,46.23,210900.0,32.0007,32.0076,31.9385,31.9731,210900.0
2008-02-13 14:25:00,46.23,46.24,46.06,46.1,547200.0,31.9731,31.98,31.8555,31.8831,547200.0
2008-02-13 14:30:00,46.1,46.19,46.06,46.19,446100.0,31.8831,31.9454,31.8555,31.9454,446100.0
2008-02-13 14:35:00,46.19,46.27,46.17,46.24,453600.0,31.9454,32.0007,31.9316,31.98,453600.0
2008-02-13 14:40:00,46.26,46.3,46.18,46.24,174300.0,31.9938,32.0215,31.9385,31.98,174300.0
2008-02-13 14:45:00,46.25,46.29,46.17,46.21,393900.0,31.9869,32.0145,31.9316,31.9592,393900.0
2008-02-13 14:50:00,46.2,46.26,46.15,46.26,383100.0,31.9523,31.9938,31.9177,31.9938,383100.0
2008-02-13 14:55:00,46.27,46.36,46.22,46.32,366000.0,32.0007,32.063,31.9661,32.0353,366000.0
2008-02-13 15:00:00,46.32,46.37,46.28,46.32,460800.0,32.0353,32.0699,32.0076,32.0353,460800.0
2008-02-13 15:05:00,46.32,46.33,46.26,46.31,1455000.0,32.0353,32.0422,31.9938,32.0284,1455000.0
2008-02-13 15:10:00,46.31,46.34,46.24,46.25,674100.0,32.0284,32.0491,31.98,31.9869,674100.0
2008-02-13 15:15:00,46.25,46.3,46.21,46.24,229200.0,31.9869,32.0215,31.9592,31.98,229200.0
2008-02-13 15:20:00,46.25,46.43,46.25,46.42,686400.0,31.9869,32.1114,31.9869,32.1045,686400.0
2008-02-13 15:25:00,46.42,46.47,46.38,46.4,830700.0,32.1045,32.139,32.0768,32.0906,830700.0
2008-02-13 15:30:00,46.4,46.41,46.32,46.36,634500.0,32.0906,32.0975,32.0353,32.063,634500.0
2008-02-13 15:35:00,46.36,46.49,46.33,46.48,842700.0,32.063,32.1529,32.0422,32.146,842700.0
2008-02-13 15:40:00,46.49,46.52,46.43,46.45,1281600.0,32.1529,32.1736,32.1114,32.1252,1281600.0
2008-02-13 15:45:00,46.45,46.47,46.38,46.39,566100.0,32.1252,32.139,32.0768,32.0837,566100.0
2008-02-13 15:50:00,46.39,46.41,46.3,46.34,1416600.0,32.0837,32.0975,32.0215,32.0491,1416600.0
2008-02-13 15:55:00,46.33,46.46,46.33,46.43,3082800.0,32.0422,32.1321,32.0422,32.1114,3082800.0
2008-02-14 09:30:00,46.8,46.95,46.62,46.67,2798100.0,32.3673,32.471,32.2428,32.2774,2798100.0
2008-02-14 09:35:00,46.67,46.71,46.56,46.59,1818000.0,32.2774,32.305,32.2013,32.222,1818000.0
2008-02-14 09:40:00,46.59,46.66,46.52,46.57,1809600.0,32.222,32.2704,32.1736,32.2082,1809600.0
2008-02-14 09:45:00,46.55,46.59,46.45,46.56,1359900.0,32.1944,32.222,32.1252,32.2013,1359900.0
2008-02-14 09:50:00,46.57,46.7,46.56,46.66,897900.0,32.2082,32.2981,32.2013,32.2704,897900.0
2008-02-14 09:55:00,46.65,46.76,46.64,46.67,902400.0,32.2635,32.3396,32.2566,32.2774,902400.0
2008-02-14 10:00:00,46.68,46.82,46.61,46.72,1959600.0,32.2843,32.3811,32.2359,32.3119,1959600.0
2008-02-14 10:05:00,46.71,46.73,46.55,46.56,939600.0,32.305,32.3189,32.1944,32.2013,939600.0
2008-02-14 10:10:00,46.56,46.68,46.52,46.67,799500.0,32.2013,32.2843,32.1736,32.2774,799500.0
2008-02-14 10:15:00,46.67,46.76,46.64,46.73,773100.0,32.2774,32.3396,32.2566,32.3189,773100.0
2008-02-14 10:20:00,46.74,46.9,46.74,46.83,1427100.0,32.3258,32.4364,32.3258,32.388,1427100.0
2008-02-14 10:25:00,46.85,46.85,46.79,46.8,1065300.0,32.4018,32.4018,32.3604,32.3673,1065300.0
2008-02-14 10:30:00,46.8,46.84,46.76,46.79,1153800.0,32.3673,32.3949,32.3396,32.3604,1153800.0
2008-02-14 10:35:00,46.8,46.85,46.73,46.84,1157400.0,32.3673,32.4018,32.3189,32.3949,1157400.0
2008-02-14 10:40:00,46.84,46.91,46.73,46.73,795600.0,32.3949,32.4433,32.3189,32.3189,795600.0
2008-02-14 10:45:00,46.73,46.87,46.72,46.83,761100.0,32.3189,32.4157,32.3119,32.388,761100.0
2008-02-14 10:50:00,46.84,46.86,46.7,46.75,645900.0,32.3949,32.4088,32.2981,32.3327,645900.0
2008-02-14 10:55:00,46.76,46.78,46.61,46.63,1114800.0,32.3396,32.3534,32.2359,32.2497,1114800.0
2008-02-14 11:00:00,46.63,46.8,46.59,46.65,690000.0,32.2497,32.3673,32.222,32.2635,690000.0
2008-02-14 11:05:00,46.65,46.68,46.56,46.57,504600.0,32.2635,32.2843,32.2013,32.2082,504600.0
2008-02-14 11:10:00,46.57,46.57,46.41,46.42,892200.0,32.2082,32.2082,32.0975,32.1045,892200.0
2008-02-14 11:15:00,46.41,46.41,46.24,46.27,1969800.0,32.0975,32.0975,31.98,32.0007,1969800.0
2008-02-14 11:20:00,46.27,46.28,46.22,46.23,2445300.0,32.0007,32.0076,31.9661,31.9731,2445300.0
2008-02-14 11:25:00,46.23,46.31,46.22,46.29,1480800.0,31.9731,32.0284,31.9661,32.0145,1480800.0
2008-02-14 11:30:00,46.29,46.3,46.23,46.27,588000.0,32.0145,32.0215,31.9731,32.0007,588000.0
2008-02-14 11:35:00,46.27,46.33,46.25,46.26,691800.0,32.0007,32.0422,31.9869,31.9938,691800.0
2008-02-14 11:40:00,46.26,46.29,46.17,46.17,834600.0,31.9938,32.0145,31.9316,31.9316,834600.0
2008-02-14 11:45:00,46.17,46.23,46.15,46.18,618300.0,31.9316,31.9731,31.9177,31.9385,618300.0
2008-02-14 11:50:00,46.18,46.25,46.18,46.21,587100.0,31.9385,31.9869,31.9385,31.9592,587100.0
2008-02-14 11:55:00,46.21,46.26,46.17,46.26,478800.0,31.9592,31.9938,31.9316,31.9938,478800.0
2008-02-14 12:00:00,46.26,46.26,46.08,46.1,911400.0,31.9938,31.9938,31.8693,31.8831,911400.0
2008-02-14 12:05:00,46.1,46.22,46.1,46.16,992400.0,31.8831,31.9661,31.8831,31.9246,992400.0
2008-02-14 12:10:00,46.16,46.18,46.12,46.17,1954800.0,31.9246,31.9385,31.897,31.9316,1954800.0
2008-02-14 12:15:00,46.17,46.24,46.15,46.22,939600.0,31.9316,31.98,31.9177,31.9661,939600.0
2008-02-14 12:20:00,46.22,46.24,46.18,46.22,573000.0,31.9661,31.98,31.9385,31.9661,573000.0
2008-02-14 12:25:00,46.23,46.39,46.2,46.33,612900.0,31.9731,32.0837,31.9523,32.0422,612900.0
2008-02-14 12:30:00,46.33,46.36,46.32,46.33,692400.0,32.0422,32.063,32.0353,32.0422,692400.0
2008-02-14 12:35:00,46.33,46.67,46.31,46.33,639900.0,32.0422,32.2774,32.0284,32.0422,639900.0
2008-02-14 12:40:00,46.34,46.34,46.28,46.31,382800.0,32.0491,32.0491,32.0076,32.0284,382800.0
2008-02-14 12:45:00,46.31,46.32,46.23,46.24,594900.0,32.0284,32.0353,31.9731,31.98,594900.0
2008-02-14 12:50:00,46.24,46.33,46.24,46.32,294000.0,31.98,32.0422,31.98,32.0353,294000.0
2008-02-14 12:55:00,46.32,46.33,46.16,46.17,716400.0,32.0353,32.0422,31.9246,31.9316,716400.0
2008-02-14 13:00:00,46.18,46.22,46.16,46.2,404700.0,31.9385,31.9661,31.9246,31.9523,404700.0
2008-02-14 13:05:00,46.19,46.2,46.05,46.06,525600.0,31.9454,31.9523,31.8486,31.8555,525600.0
2008-02-14 13:10:00,46.05,46.06,45.95,45.96,2354400.0,31.8486,31.8555,31.7794,31.7863,2354400.0
2008-02-14 13:15:00,45.96,46.03,45.93,46.03,486600.0,31.7863,31.8347,31.7656,31.8347,486600.0
2008-02-14 13:20:00,46.03,46.04,45.94,46.03,378000.0,31.8347,31.8416,31.7725,31.8347,378000.0
2008-02-14 13:25:00,46.02,46.3,45.97,46.03,292800.0,31.8278,32.0215,31.7932,31.8347,292800.0
2008-02-14 13:30:00,46.04,46.13,46.02,46.08,249300.0,31.8416,31.9039,31.8278,31.8693,249300.0
2008-02-14 13:35:00,46.09,46.13,46.07,46.12,396600.0,31.8762,31.9039,31.8624,31.897,396600.0
2008-02-14 13:40:00,46.11,46.11,46.03,46.05,414000.0,31.8901,31.8901,31.8347,31.8486,414000.0
2008-02-14 13:45:00,46.05,46.07,46.01,46.05,369000.0,31.8486,31.8624,31.8209,31.8486,369000.0
2008-02-14 13:50:00,46.05,46.09,46.01,46.04,330300.0,31.8486,31.8762,31.8209,31.8416,330300.0
2008-02-14 13:55:00,46.04,46.19,46.04,46.14,382200.0,31.8416,31.9454,31.8416,31.9108,382200.0
2008-02-14 14:00:00,46.15,46.21,46.12,46.12,327300.0,31.9177,31.9592,31.897,31.897,327300.0
2008-02-14 14:05:00,46.13,46.2,46.13,46.17,239400.0,31.9039,31.9523,31.9039,31.9316,239400.0
2008-02-14 14:10:00,46.17,46.19,46.11,46.13,207300.0,31.9316,31.9454,31.8901,31.9039,207300.0
2008-02-14 14:15:00,46.13,46.21,46.09,46.19,233400.0,31.9039,31.9592,31.8762,31.9454,233400.0
2008-02-14 14:20:00,46.19,46.26,46.16,46.23,314100.0,31.9454,31.9938,31.9246,31.9731,314100.0
2008-02-14 14:25:00,46.2,46.24,46.08,46.12,223200.0,31.9523,31.98,31.8693,31.897,223200.0
2008-02-14 14:30:00,46.11,46.14,46.08,46.1,208200.0,31.8901,31.9108,31.8693,31.8831,208200.0
2008-02-14 14:35:00,46.1,46.14,46.05,46.07,1140000.0,31.8831,31.9108,31.8486,31.8624,1140000.0
2008-02-14 14:40:00,46.07,46.07,45.99,46.02,503700.0,31.8624,31.8624,31.8071,31.8278,503700.0
2008-02-14 14:45:00,46.02,46.02,45.76,45.82,1195200.0,31.8278,31.8278,31.648,31.6895,1195200.0
2008-02-14 14:50:00,45.82,45.89,45.78,45.82,1590900.0,31.6895,31.7379,31.6618,31.6895,1590900.0
2008-02-14 14:55:00,45.82,45.92,45.81,45.87,1904700.0,31.6895,31.7587,31.6826,31.7241,1904700.0
2008-02-14 15:00:00,45.87,45.88,45.82,45.82,976500.0,31.7241,31.731,31.6895,31.6895,976500.0
2008-02-14 15:05:00,45.82,45.88,45.75,45.87,893700.0,31.6895,31.731,31.6411,31.7241,893700.0
2008-02-14 15:10:00,45.87,46.02,45.86,45.98,701100.0,31.7241,31.8278,31.7172,31.8001,701100.0
2008-02-14 15:15:00,46.0,46.12,45.97,46.12,1626900.0,31.814,31.897,31.7932,31.897,1626900.0
2008-02-14 15:20:00,46.11,46.13,45.96,45.97,1209000.0,31.8901,31.9039,31.7863,31.7932,1209000.0
2008-02-14 15:25:00,45.97,46.1,45.91,45.97,954000.0,31.7932,31.8831,31.7517,31.7932,954000.0
2008-02-14 15:30:00,45.96,46.04,45.95,45.99,798000.0,31.7863,31.8416,31.7794,31.8071,798000.0
2008-02-14 15:35:00,45.97,45.99,45.89,45.92,818100.0,31.7932,31.8071,31.7379,31.7587,818100.0
2008-02-14 15:40:00,45.92,45.92,45.79,45.91,1095600.0,31.7587,31.7587,31.6687,31.7517,1095600.0
2008-02-14 15:45:00,45.91,45.97,45.79,45.96,1569000.0,31.7517,31.7932,31.6687,31.7863,1569000.0
2008-02-14 15:50:00,45.96,45.97,45.83,45.83,876900.0,31.7863,31.7932,31.6964,31.6964,876900.0
2008-02-14 15:55:00,45.83,45.86,45.78,45.78,2377800.0,31.6964,31.7172,31.6618,31.6618,2377800.0
2008-02-15 09:30:00,45.98,46.03,45.83,45.86,1245300.0,31.8001,31.8347,31.6964,31.7172,1245300.0
2008-02-15 09:35:00,45.85,45.95,45.71,45.73,1415700.0,31.7102,31.7794,31.6134,31.6272,1415700.0
2008-02-15 09:40:00,45.73,45.82,45.72,45.77,1577400.0,31.6272,31.6895,31.6203,31.6549,1577400.0
2008-02-15 09:45:00,45.77,45.83,45.71,45.79,744900.0,31.6549,31.6964,31.6134,31.6687,744900.0
2008-02-15 09:50:00,45.79,45.8,45.67,45.67,1214100.0,31.6687,31.6757,31.5857,31.5857,1214100.0
2008-02-15 09:55:00,45.67,45.67,45.48,45.56,3419400.0,31.5857,31.5857,31.4543,31.5097,3419400.0
2008-02-15 10:00:00,45.56,45.66,45.53,45.62,966900.0,31.5097,31.5788,31.4889,31.5512,966900.0
2008-02-15 10:05:00,45.62,45.64,45.53,45.6,740400.0,31.5512,31.565,31.4889,31.5373,740400.0
2008-02-15 10:10:00,45.61,45.79,45.57,45.74,1476000.0,31.5443,31.6687,31.5166,31.6342,1476000.0
2008-02-15 10:15:00,45.74,45.78,45.66,45.73,786600.0,31.6342,31.6618,31.5788,31.6272,786600.0
2008-02-15 10:20:00,45.73,45.8,45.66,45.77,483600.0,31.6272,31.6757,31.5788,31.6549,483600.0
2008-02-15 10:25:00,45.79,45.86,45.75,45.84,801900.0,31.6687,31.7172,31.6411,31.7033,801900.0
2008-02-15 10:30:00,45.84,46.02,45.82,46.0,1247700.0,31.7033,31.8278,31.6895,31.814,1247700.0
2008-02-15 10:35:00,46.0,46.04,45.89,45.89,878100.0,31.814,31.8416,31.7379,31.7379,878100.0
2008-02-15 10:40:00,45.89,45.89,45.8,45.84,572400.0,31.7379,31.7379,31.6757,31.7033,572400.0
2008-02-15 10:45:00,45.84,45.9,45.81,45.83,302400.0,31.7033,31.7448,31.6826,31.6964,302400.0
2008-02-15 10:50:00,45.83,45.89,45.75,45.76,360600.0,31.6964,31.7379,31.6411,31.648,360600.0
2008-02-15 10:55:00,45.76,45.82,45.75,45.78,321000.0,31.648,31.6895,31.6411,31.6618,321000.0
2008-02-15 11:00:00,45.78,45.8,45.7,45.71,332400.0,31.6618,31.6757,31.6065,31.6134,332400.0
2008-02-15 11:05:00,45.71,45.74,45.65,45.69,575100.0,31.6134,31.6342,31.5719,31.5996,575100.0
2008-02-15 11:10:00,45.69,45.78,45.67,45.77,351000.0,31.5996,31.6618,31.5857,31.6549,351000.0
2008-02-15 11:15:00,45.78,45.79,45.69,45.7,222000.0,31.6618,31.6687,31.5996,31.6065,222000.0
2008-02-15 11:20:00,45.7,45.71,45.64,45.65,252000.0,31.6065,31.6134,31.565,31.5719,252000.0
2008-02-15 11:25:00,45.65,45.71,45.6,45.7,213600.0,31.5719,31.6134,31.5373,31.6065,213600.0
2008-02-15 11:30:00,45.7,45.74,45.6,45.66,225000.0,31.6065,31.6342,31.5373,31.5788,225000.0
2008-02-15 11:35:00,45.66,45.69,45.58,45.58,277200.0,31.5788,31.5996,31.5235,31.5235,277200.0
2008-02-15 11:40:00,45.58,45.61,45.5,45.58,740400.0,31.5235,31.5443,31.4682,31.5235,740400.0
2008-02-15 11:45:00,45.58,45.58,45.5,45.51,267300.0,31.5235,31.5235,31.4682,31.4751,267300.0
2008-02-15 11:50:00,45.51,45.6,45.48,45.56,367500.0,31.4751,31.5373,31.4543,31.5097,367500.0
2008-02-15 11:55:00,45.57,45.57,45.5,45.56,195300.0,31.5166,31.5166,31.4682,31.5097,195300.0
2008-02-15 12:00:00,45.56,45.8,45.56,45.66,410100.0,31.5097,31.6757,31.5097,31.5788,410100.0
2008-02-15 12:05:00,45.66,45.66,45.56,45.61,340500.0,31.5788,31.5788,31.5097,31.5443,340500.0
2008-02-15 12:10:00,45.61,45.67,45.6,45.61,175200.0,31.5443,31.5857,31.5373,31.5443,175200.0
2008-02-15 12:15:00,45.61,45.67,45.6,45.64,197100.0,31.5443,31.5857,31.5373,31.565,197100.0
2008-02-15 12:20:00,45.64,45.7,45.51,45.52,308400.0,31.565,31.6065,31.4751,31.482,308400.0
2008-02-15 12:25:00,45.51,45.55,45.47,45.47,187200.0,31.4751,31.5028,31.4474,31.4474,187200.0
2008-02-15 12:30:00,45.47,45.5,45.39,45.49,543600.0,31.4474,31.4682,31.3921,31.4613,543600.0
2008-02-15 12:35:00,45.49,45.5,45.42,45.48,250800.0,31.4613,31.4682,31.4128,31.4543,250800.0
2008-02-15 12:40:00,45.49,45.52,45.42,45.42,272700.0,31.4613,31.482,31.4128,31.4128,272700.0
2008-02-15 12:45:00,45.43,45.53,45.43,45.53,206400.0,31.4198,31.4889,31.4198,31.4889,206400.0
2008-02-15 12:50:00,45.53,45.55,45.48,45.54,155100.0,31.4889,31.5028,31.4543,31.4958,155100.0
2008-02-15 12:55:00,45.56,45.58,45.49,45.54,154800.0,31.5097,31.5235,31.4613,31.4958,154800.0
2008-02-15 13:00:00,45.54,45.57,45.51,45.53,161400.0,31.4958,31.5166,31.4751,31.4889,161400.0
2008-02-15 13:05:00,45.53,45.53,45.43,45.5,170100.0,31.4889,31.4889,31.4198,31.4682,170100.0
2008-02-15 13:10:00,45.5,45.59,45.47,45.57,219900.0,31.4682,31.5304,31.4474,31.5166,219900.0
2008-02-15 13:15:00,45.57,45.64,45.55,45.58,205500.0,31.5166,31.565,31.5028,31.5235,205500.0
2008-02-15 13:20:00,45.58,45.65,45.55,45.61,153000.0,31.5235,31.5719,31.5028,31.5443,153000.0
2008-02-15 13:25:00,45.61,45.64,45.58,45.59,130200.0,31.5443,31.565,31.5235,31.5304,130200.0
2008-02-15 13:30:00,45.59,45.64,45.58,45.59,119400.0,31.5304,31.565,31.5235,31.5304,119400.0
2008-02-15 13:35:00,45.59,45.61,45.55,45.6,131700.0,31.5304,31.5443,31.5028,31.5373,131700.0
2008-02-15 13:40:00,45.6,45.69,45.59,45.69,373800.0,31.5373,31.5996,31.5304,31.5996,373800.0
2008-02-15 13:45:00,45.7,45.71,45.66,45.67,203700.0,31.6065,31.6134,31.5788,31.5857,203700.0
2008-02-15 13:50:00,45.67,45.81,45.67,45.74,471600.0,31.5857,31.6826,31.5857,31.6342,471600.0
2008-02-15 13:55:00,45.74,45.82,45.73,45.82,179100.0,31.6342,31.6895,31.6272,31.6895,179100.0
2008-02-15 14:00:00,45.82,45.82,45.77,45.8,624300.0,31.6895,31.6895,31.6549,31.6757,624300.0
2008-02-15 14:05:00,45.81,45.83,45.78,45.81,486900.0,31.6826,31.6964,31.6618,31.6826,486900.0
2008-02-15 14:10:00,45.81,45.82,45.76,45.79,205800.0,31.6826,31.6895,31.648,31.6687,205800.0
2008-02-15 14:15:00,45.78,45.78,45.67,45.68,254100.0,31.6618,31.6618,31.5857,31.5927,254100.0
2008-02-15 14:20:00,45.68,45.72,45.65,45.69,225900.0,31.5927,31.6203,31.5719,31.5996,225900.0
2008-02-15 14:25:00,45.69,45.76,45.65,45.75,246600.0,31.5996,31.648,31.5719,31.6411,246600.0
2008-02-15 14:30:00,45.75,45.8,45.7,45.76,216000.0,31.6411,31.6757,31.6065,31.648,216000.0
2008-02-15 14:35:00,45.77,45.79,45.7,45.77,245700.0,31.6549,31.6687,31.6065,31.6549,245700.0
2008-02-15 14:40:00,45.77,45.79,45.69,45.73,423300.0,31.6549,31.6687,31.5996,31.6272,423300.0
2008-02-15 14:45:00,45.74,45.8,45.72,45.8,217800.0,31.6342,31.6757,31.6203,31.6757,217800.0
2008-02-15 14:50:00,45.79,45.85,45.76,45.84,235200.0,31.6687,31.7102,31.648,31.7033,235200.0
2008-02-15 14:55:00,45.85,45.86,45.79,45.81,223500.0,31.7102,31.7172,31.6687,31.6826,223500.0
2008-02-15 15:00:00,45.81,45.86,45.75,45.79,305400.0,31.6826,31.7172,31.6411,31.6687,305400.0
2008-02-15 15:05:00,45.8,45.91,45.76,45.88,596100.0,31.6757,31.7517,31.648,31.731,596100.0
2008-02-15 15:10:00,45.87,45.98,45.84,45.95,332400.0,31.7241,31.8001,31.7033,31.7794,332400.0
2008-02-15 15:15:00,45.95,46.01,45.91,45.98,455400.0,31.7794,31.8209,31.7517,31.8001,455400.0
2008-02-15 15:20:00,45.98,45.99,45.87,45.9,537600.0,31.8001,31.8071,31.7241,31.7448,537600.0
2008-02-15 15:25:00,45.9,45.94,45.86,45.91,228000.0,31.7448,31.7725,31.7172,31.7517,228000.0
2008-02-15 15:30:00,45.9,45.94,45.88,45.91,289200.0,31.7448,31.7725,31.731,31.7517,289200.0
2008-02-15 15:35:00,45.91,46.0,45.89,46.0,368400.0,31.7517,31.814,31.7379,31.814,368400.0
2008-02-15 15:40:00,46.0,46.03,45.92,45.99,533400.0,31.814,31.8347,31.7587,31.8071,533400.0
2008-02-15 15:45:00,45.99,46.15,45.97,46.12,822300.0,31.8071,31.9177,31.7932,31.897,822300.0
2008-02-15 15:50:00,46.12,46.14,46.06,46.1,896100.0,31.897,31.9108,31.8555,31.8831,896100.0
2008-02-15 15:55:00,46.1,46.12,46.06,46.12,1428000.0,31.8831,31.897,31.8555,31.897,1428000.0
2008-02-19 09:30:00,47.32,47.37,47.13,47.3,2417700.0,32.7269,32.7615,32.5955,32.7131,2417700.0
2008-02-19 09:35:00,47.3,47.35,47.12,47.14,1517100.0,32.7131,32.7477,32.5886,32.6024,1517100.0
2008-02-19 09:40:00,47.12,47.18,47.07,47.13,1623600.0,32.5886,32.6301,32.554,32.5955,1623600.0
2008-02-19 09:45:00,47.13,47.2,47.08,47.08,1255800.0,32.5955,32.6439,32.5609,32.5609,1255800.0
2008-02-19 09:50:00,47.09,47.12,46.93,47.09,2808300.0,32.5678,32.5886,32.4572,32.5678,2808300.0
2008-02-19 09:55:00,47.09,47.11,46.98,47.02,1779300.0,32.5678,32.5817,32.4918,32.5194,1779300.0
2008-02-19 10:00:00,47.02,47.09,47.0,47.02,1149900.0,32.5194,32.5678,32.5056,32.5194,1149900.0
2008-02-19 10:05:00,47.02,47.09,46.96,47.07,945900.0,32.5194,32.5678,32.4779,32.554,945900.0
2008-02-19 10:10:00,47.07,47.08,46.99,47.07,552900.0,32.554,32.5609,32.4987,32.554,552900.0
2008-02-19 10:15:00,47.08,47.19,47.03,47.18,736500.0,32.5609,32.637,32.5263,32.6301,736500.0
2008-02-19 10:20:00,47.18,47.21,47.1,47.17,516000.0,32.6301,32.6508,32.5747,32.6232,516000.0
2008-02-19 10:25:00,47.18,47.2,47.08,47.1,837000.0,32.6301,32.6439,32.5609,32.5747,837000.0
2008-02-19 10:30:00,47.1,47.12,46.98,47.04,1410000.0,32.5747,32.5886,32.4918,32.5333,1410000.0
2008-02-19 10:35:00,47.04,47.12,47.0,47.08,605100.0,32.5333,32.5886,32.5056,32.5609,605100.0
2008-02-19 10:40:00,47.08,47.14,47.01,47.03,492600.0,32.5609,32.6024,32.5125,32.5263,492600.0
2008-02-19 10:45:00,47.02,47.07,46.95,47.04,531900.0,32.5194,32.554,32.471,32.5333,531900.0
2008-02-19 10:50:00,47.04,47.11,47.0,47.02,445800.0,32.5333,32.5817,32.5056,32.5194,445800.0
2008-02-19 10:55:00,47.02,47.17,47.02,47.03,514800.0,32.5194,32.6232,32.5194,32.5263,514800.0
2008-02-19 11:00:00,47.04,47.08,46.9,46.91,360600.0,32.5333,32.5609,32.4364,32.4433,360600.0
2008-02-19 11:05:00,46.91,46.99,46.88,46.94,381000.0,32.4433,32.4987,32.4226,32.4641,381000.0
2008-02-19 11:10:00,46.94,46.94,46.83,46.84,357900.0,32.4641,32.4641,32.388,32.3949,357900.0
2008-02-19 11:15:00,46.83,46.86,46.78,46.8,683700.0,32.388,32.4088,32.3534,32.3673,683700.0
2008-02-19 11:20:00,46.8,46.87,46.76,46.85,382800.0,32.3673,32.4157,32.3396,32.4018,382800.0
2008-02-19 11:25:00,46.85,46.92,46.84,46.89,471900.0,32.4018,32.4503,32.3949,32.4295,471900.0
2008-02-19 11:30:00,46.9,46.95,46.87,46.93,230400.0,32.4364,32.471,32.4157,32.4572,230400.0
2008-02-19 11:35:00,46.93,47.04,46.93,47.0,478200.0,32.4572,32.5333,32.4572,32.5056,478200.0
2008-02-19 11:40:00,47.0,47.02,46.95,47.0,328200.0,32.5056,32.5194,32.471,32.5056,328200.0
2008-02-19 11:45:00,47.01,47.02,46.87,46.87,362700.0,32.5125,32.5194,32.4157,32.4157,362700.0
2008-02-19 11:50:00,46.95,47.01,46.9,46.97,400800.0,32.471,32.5125,32.4364,32.4848,400800.0
2008-02-19 11:55:00,46.97,47.07,46.97,47.01,510900.0,32.4848,32.554,32.4848,32.5125,510900.0
2008-02-19 12:00:00,47.02,47.05,46.98,46.98,489600.0,32.5194,32.5402,32.4918,32.4918,489600.0
2008-02-19 12:05:00,46.98,47.03,46.92,47.0,306300.0,32.4918,32.5263,32.4503,32.5056,306300.0
2008-02-19 12:10:00,47.0,47.07,46.99,46.99,352200.0,32.5056,32.554,32.4987,32.4987,352200.0
2008-02-19 12:15:00,47.0,47.06,46.93,47.04,313200.0,32.5056,32.5471,32.4572,32.5333,313200.0
2008-02-19 12:20:00,47.04,47.07,47.01,47.05,339300.0,32.5333,32.554,32.5125,32.5402,339300.0
2008-02-19 12:25:00,47.05,47.08,47.0,47.07,266700.0,32.5402,32.5609,32.5056,32.554,266700.0
2008-02-19 12:30:00,47.06,47.06,46.98,47.03,290400.0,32.5471,32.5471,32.4918,32.5263,290400.0
2008-02-19 12:35:00,47.03,47.03,46.94,46.95,371700.0,32.5263,32.5263,32.4641,32.471,371700.0
2008-02-19 12:40:00,46.95,47.04,46.94,46.97,404100.0,32.471,32.5333,32.4641,32.4848,404100.0
2008-02-19 12:45:00,46.98,46.98,46.92,46.94,366000.0,32.4918,32.4918,32.4503,32.4641,366000.0
2008-02-19 12:50:00,46.94,47.0,46.94,46.99,205800.0,32.4641,32.5056,32.4641,32.4987,205800.0
2008-02-19 12:55:00,46.99,47.03,46.94,46.97,611700.0,32.4987,32.5263,32.4641,32.4848,611700.0
2008-02-19 13:00:00,46.97,47.13,46.97,47.01,2725500.0,32.4848,32.5955,32.4848,32.5125,2725500.0
2008-02-19 13:05:00,47.02,47.08,46.99,47.05,841800.0,32.5194,32.5609,32.4987,32.5402,841800.0
2008-02-19 13:10:00,47.05,47.1,47.03,47.08,167700.0,32.5402,32.5747,32.5263,32.5609,167700.0
2008-02-19 13:15:00,47.08,47.17,47.06,47.17,307200.0,32.5609,32.6232,32.5471,32.6232,307200.0
2008-02-19 13:20:00,47.17,47.2,47.14,47.2,567300.0,32.6232,32.6439,32.6024,32.6439,567300.0
2008-02-19 13:25:00,47.2,47.25,47.19,47.24,645900.0,32.6439,32.6785,32.637,32.6716,645900.0
2008-02-19 13:30:00,47.24,47.25,47.14,47.14,2046300.0,32.6716,32.6785,32.6024,32.6024,2046300.0
2008-02-19 13:35:00,47.14,47.21,47.14,47.2,315900.0,32.6024,32.6508,32.6024,32.6439,315900.0
2008-02-19 13:40:00,47.21,47.23,47.11,47.13,876300.0,32.6508,32.6647,32.5817,32.5955,876300.0
2008-02-19 13:45:00,47.14,47.18,47.11,47.14,200700.0,32.6024,32.6301,32.5817,32.6024,200700.0
2008-02-19 13:50:00,47.13,47.19,47.12,47.18,241800.0,32.5955,32.637,32.5886,32.6301,241800.0
2008-02-19 13:55:00,47.18,47.21,47.06,47.09,302100.0,32.6301,32.6508,32.5471,32.5678,302100.0
2008-02-19 14:00:00,47.09,47.13,47.06,47.09,331500.0,32.5678,32.5955,32.5471,32.5678,331500.0
2008-02-19 14:05:00,47.09,47.1,47.03,47.08,338700.0,32.5678,32.5747,32.5263,32.5609,338700.0
2008-02-19 14:10:00,47.08,47.15,47.04,47.05,777900.0,32.5609,32.6093,32.5333,32.5402,777900.0
2008-02-19 14:15:00,47.04,47.1,47.02,47.07,475200.0,32.5333,32.5747,32.5194,32.554,475200.0
2008-02-19 14:20:00,47.07,47.16,47.03,47.16,414000.0,32.554,32.6162,32.5263,32.6162,414000.0
2008-02-19 14:25:00,47.15,47.2,47.07,47.08,279600.0,32.6093,32.6439,32.554,32.5609,279600.0
2008-02-19 14:30:00,47.08,47.08,46.98,46.99,456300.0,32.5609,32.5609,32.4918,32.4987,456300.0
2008-02-19 14:35:00,46.99,47.05,46.91,46.95,545700.0,32.4987,32.5402,32.4433,32.471,545700.0
2008-02-19 14:40:00,46.94,46.94,46.84,46.88,404700.0,32.4641,32.4641,32.3949,32.4226,404700.0
2008-02-19 14:45:00,46.87,46.89,46.68,46.72,849000.0,32.4157,32.4295,32.2843,32.3119,849000.0
2008-02-19 14:50:00,46.72,46.79,46.65,46.76,694800.0,32.3119,32.3604,32.2635,32.3396,694800.0
2008-02-19 14:55:00,46.76,46.79,46.61,46.61,474900.0,32.3396,32.3604,32.2359,32.2359,474900.0
2008-02-19 15:00:00,46.61,46.67,46.5,46.51,978300.0,32.2359,32.2774,32.1598,32.1667,978300.0
2008-02-19 15:05:00,46.51,46.63,46.5,46.61,614400.0,32.1667,32.2497,32.1598,32.2359,614400.0
2008-02-19 15:10:00,46.61,46.7,46.59,46.66,830400.0,32.2359,32.2981,32.222,32.2704,830400.0
2008-02-19 15:15:00,46.66,46.71,46.61,46.67,397500.0,32.2704,32.305,32.2359,32.2774,397500.0
2008-02-19 15:20:00,46.67,46.71,46.56,46.62,461700.0,32.2774,32.305,32.2013,32.2428,461700.0
2008-02-19 15:25:00,46.62,46.66,46.54,46.55,707400.0,32.2428,32.2704,32.1874,32.1944,707400.0
2008-02-19 15:30:00,46.56,46.67,46.49,46.59,1199400.0,32.2013,32.2774,32.1529,32.222,1199400.0
2008-02-19 15:35:00,46.59,46.75,46.59,46.71,634800.0,32.222,32.3327,32.222,32.305,634800.0
2008-02-19 15:40:00,46.71,46.79,46.68,46.74,1130700.0,32.305,32.3604,32.2843,32.3258,1130700.0
2008-02-19 15:45:00,46.74,46.74,46.52,46.54,703200.0,32.3258,32.3258,32.1736,32.1874,703200.0
2008-02-19 15:50:00,46.55,46.59,46.44,46.57,1322700.0,32.1944,32.222,32.1183,32.2082,1322700.0
2008-02-19 15:55:00,46.57,46.71,46.54,46.7,1196700.0,32.2082,32.305,32.1874,32.2981,1196700.0
2008-02-20 09:30:00,45.98,46.0,45.77,45.79,1311300.0,31.8001,31.814,31.6549,31.6687,1311300.0
2008-02-20 09:35:00,45.8,46.0,45.77,45.97,1446600.0,31.6757,31.814,31.6549,31.7932,1446600.0
2008-02-20 09:40:00,45.95,46.03,45.88,46.0,1669200.0,31.7794,31.8347,31.731,31.814,1669200.0
2008-02-20 09:45:00,46.0,46.12,45.96,46.11,1903500.0,31.814,31.897,31.7863,31.8901,1903500.0
2008-02-20 09:50:00,46.11,46.23,46.07,46.18,1796700.0,31.8901,31.9731,31.8624,31.9385,1796700.0
2008-02-20 09:55:00,46.18,46.2,46.08,46.13,2012700.0,31.9385,31.9523,31.8693,31.9039,2012700.0
2008-02-20 10:00:00,46.13,46.16,46.03,46.07,2063700.0,31.9039,31.9246,31.8347,31.8624,2063700.0
2008-02-20 10:05:00,46.07,46.13,46.01,46.07,1556400.0,31.8624,31.9039,31.8209,31.8624,1556400.0
2008-02-20 10:10:00,46.07,46.15,46.05,46.12,2194500.0,31.8624,31.9177,31.8486,31.897,2194500.0
2008-02-20 10:15:00,46.14,46.29,46.13,46.29,1170000.0,31.9108,32.0145,31.9039,32.0145,1170000.0
2008-02-20 10:20:00,46.29,46.33,46.21,46.27,796800.0,32.0145,32.0422,31.9592,32.0007,796800.0
2008-02-20 10:25:00,46.26,46.29,46.13,46.22,501600.0,31.9938,32.0145,31.9039,31.9661,501600.0
2008-02-20 10:30:00,46.22,46.22,46.0,46.13,1041600.0,31.9661,31.9661,31.814,31.9039,1041600.0
2008-02-20 10:35:00,46.13,46.28,46.08,46.25,833400.0,31.9039,32.0076,31.8693,31.9869,833400.0
2008-02-20 10:40:00,46.26,46.29,46.19,46.24,388500.0,31.9938,32.0145,31.9454,31.98,388500.0
2008-02-20 10:45:00,46.23,46.29,46.17,46.17,698400.0,31.9731,32.0145,31.9316,31.9316,698400.0
2008-02-20 10:50:00,46.19,46.23,46.11,46.16,532800.0,31.9454,31.9731,31.8901,31.9246,532800.0
2008-02-20 10:55:00,46.16,46.21,46.08,46.1,506400.0,31.9246,31.9592,31.8693,31.8831,506400.0
2008-02-20 11:00:00,46.1,46.2,46.08,46.2,505200.0,31.8831,31.9523,31.8693,31.9523,505200.0
2008-02-20 11:05:00,46.2,46.21,46.1,46.15,427500.0,31.9523,31.9592,31.8831,31.9177,427500.0
2008-02-20 11:10:00,46.15,46.23,46.14,46.2,1081200.0,31.9177,31.9731,31.9108,31.9523,1081200.0
2008-02-20 11:15:00,46.2,46.28,46.17,46.23,476700.0,31.9523,32.0076,31.9316,31.9731,476700.0
2008-02-20 11:20:00,46.23,46.33,46.2,46.33,511800.0,31.9731,32.0422,31.9523,32.0422,511800.0
2008-02-20 11:25:00,46.33,46.36,46.13,46.33,1126500.0,32.0422,32.063,31.9039,32.0422,1126500.0
2008-02-20 11:30:00,46.33,46.33,46.28,46.3,427800.0,32.0422,32.0422,32.0076,32.0215,427800.0
2008-02-20 11:35:00,46.3,46.31,46.22,46.26,598500.0,32.0215,32.0284,31.9661,31.9938,598500.0
2008-02-20 11:40:00,46.26,46.27,46.22,46.23,266700.0,31.9938,32.0007,31.9661,31.9731,266700.0
2008-02-20 11:45:00,46.23,46.32,46.22,46.31,491700.0,31.9731,32.0353,31.9661,32.0284,491700.0
2008-02-20 11:50:00,46.31,46.32,46.22,46.29,425400.0,32.0284,32.0353,31.9661,32.0145,425400.0
2008-02-20 11:55:00,46.29,46.33,46.26,46.28,213300.0,32.0145,32.0422,31.9938,32.0076,213300.0
2008-02-20 12:00:00,46.27,46.43,46.22,46.38,518400.0,32.0007,32.1114,31.9661,32.0768,518400.0
2008-02-20 12:05:00,46.39,46.55,46.35,46.52,585900.0,32.0837,32.1944,32.056,32.1736,585900.0
2008-02-20 12:10:00,46.52,46.65,46.48,46.65,1087200.0,32.1736,32.2635,32.146,32.2635,1087200.0
2008-02-20 12:15:00,46.65,46.69,46.6,46.6,704700.0,32.2635,32.2912,32.2289,32.2289,704700.0
2008-02-20 12:20:00,46.6,46.76,46.6,46.7,1215600.0,32.2289,32.3396,32.2289,32.2981,1215600.0
2008-02-20 12:25:00,46.7,46.78,46.6,46.62,745200.0,32.2981,32.3534,32.2289,32.2428,745200.0
2008-02-20 12:30:00,46.62,46.68,46.59,46.63,533100.0,32.2428,32.2843,32.222,32.2497,533100.0
2008-02-20 12:35:00,46.63,46.72,46.5,46.66,684600.0,32.2497,32.3119,32.1598,32.2704,684600.0
2008-02-20 12:40:00,46.66,46.66,46.57,46.59,471600.0,32.2704,32.2704,32.2082,32.222,471600.0
2008-02-20 12:45:00,46.59,46.65,46.59,46.6,218400.0,32.222,32.2635,32.222,32.2289,218400.0
2008-02-20 12:50:00,46.61,46.7,46.6,46.64,323100.0,32.2359,32.2981,32.2289,32.2566,323100.0
2008-02-20 12:55:00,46.64,46.67,46.59,46.61,282000.0,32.2566,32.2774,32.222,32.2359,282000.0
2008-02-20 13:00:00,46.61,46.75,46.6,46.75,373200.0,32.2359,32.3327,32.2289,32.3327,373200.0
2008-02-20 13:05:00,46.75,46.84,46.71,46.82,716100.0,32.3327,32.3949,32.305,32.3811,716100.0
2008-02-20 13:10:00,46.82,46.87,46.79,46.8,631500.0,32.3811,32.4157,32.3604,32.3673,631500.0
2008-02-20 13:15:00,46.79,46.82,46.73,46.76,257700.0,32.3604,32.3811,32.3189,32.3396,257700.0
2008-02-20 13:20:00,46.76,46.77,46.6,46.6,300900.0,32.3396,32.3465,32.2289,32.2289,300900.0
2008-02-20 13:25:00,46.6,46.65,46.57,46.6,243600.0,32.2289,32.2635,32.2082,32.2289,243600.0
2008-02-20 13:30:00,46.61,46.67,46.57,46.67,421800.0,32.2359,32.2774,32.2082,32.2774,421800.0
2008-02-20 13:35:00,46.67,46.73,46.64,46.72,486000.0,32.2774,32.3189,32.2566,32.3119,486000.0
2008-02-20 13:40:00,46.72,46.82,46.72,46.8,448800.0,32.3119,32.3811,32.3119,32.3673,448800.0
2008-02-20 13:45:00,46.8,46.83,46.77,46.81,570900.0,32.3673,32.388,32.3465,32.3742,570900.0
2008-02-20 13:50:00,46.8,46.87,46.8,46.86,303600.0,32.3673,32.4157,32.3673,32.4088,303600.0
2008-02-20 13:55:00,46.86,46.87,46.75,46.76,492900.0,32.4088,32.4157,32.3327,32.3396,492900.0
2008-02-20 14:00:00,46.75,46.88,46.66,46.75,3308700.0,32.3327,32.4226,32.2704,32.3327,3308700.0
2008-02-20 14:05:00,46.76,46.88,46.75,46.79,1166100.0,32.3396,32.4226,32.3327,32.3604,1166100.0
2008-02-20 14:10:00,46.79,46.83,46.64,46.71,1254300.0,32.3604,32.388,32.2566,32.305,1254300.0
2008-02-20 14:15:00,46.7,46.87,46.66,46.73,1057800.0,32.2981,32.4157,32.2704,32.3189,1057800.0
2008-02-20 14:20:00,46.74,46.8,46.65,46.75,897300.0,32.3258,32.3673,32.2635,32.3327,897300.0
2008-02-20 14:25:00,46.75,46.85,46.75,46.83,287700.0,32.3327,32.4018,32.3327,32.388,287700.0
2008-02-20 14:30:00,46.83,46.92,46.78,46.84,342900.0,32.388,32.4503,32.3534,32.3949,342900.0
2008-02-20 14:35:00,46.84,46.94,46.82,46.89,521700.0,32.3949,32.4641,32.3811,32.4295,521700.0
2008-02-20 14:40:00,46.89,46.93,46.85,46.93,420300.0,32.4295,32.4572,32.4018,32.4572,420300.0
2008-02-20 14:45:00,46.92,47.13,46.9,47.13,832200.0,32.4503,32.5955,32.4364,32.5955,832200.0
2008-02-20 14:50:00,47.13,47.21,47.09,47.19,998100.0,32.5955,32.6508,32.5678,32.637,998100.0
2008-02-20 14:55:00,47.19,47.29,47.16,47.16,1605300.0,32.637,32.7062,32.6162,32.6162,1605300.0
2008-02-20 15:00:00,47.16,47.17,47.09,47.11,874200.0,32.6162,32.6232,32.5678,32.5817,874200.0
2008-02-20 15:05:00,47.11,47.16,47.06,47.13,959100.0,32.5817,32.6162,32.5471,32.5955,959100.0
2008-02-20 15:10:00,47.13,47.25,47.05,47.09,432000.0,32.5955,32.6785,32.5402,32.5678,432000.0
2008-02-20 15:15:00,47.1,47.11,46.99,47.01,344700.0,32.5747,32.5817,32.4987,32.5125,344700.0
2008-02-20 15:20:00,47.01,47.12,46.93,46.97,369900.0,32.5125,32.5886,32.4572,32.4848,369900.0
2008-02-20 15:25:00,46.97,47.06,46.89,46.92,771000.0,32.4848,32.5471,32.4295,32.4503,771000.0
2008-02-20 15:30:00,46.92,47.01,46.91,46.94,471300.0,32.4503,32.5125,32.4433,32.4641,471300.0
2008-02-20 15:35:00,46.94,47.09,46.94,47.06,490800.0,32.4641,32.5678,32.4641,32.5471,490800.0
2008-02-20 15:40:00,47.07,47.13,46.83,47.03,620100.0,32.554,32.5955,32.388,32.5263,620100.0
2008-02-20 15:45:00,47.03,47.04,46.93,47.03,794100.0,32.5263,32.5333,32.4572,32.5263,794100.0
2008-02-20 15:50:00,47.03,47.11,47.02,47.09,1083000.0,32.5263,32.5817,32.5194,32.5678,1083000.0
2008-02-20 15:55:00,47.09,47.12,47.02,47.07,1629900.0,32.5678,32.5886,32.5194,32.554,1629900.0
2008-02-21 09:30:00,47.39,47.52,47.31,47.32,1262400.0,32.7753,32.8652,32.72,32.7269,1262400.0
2008-02-21 09:35:00,47.32,47.37,47.24,47.34,951600.0,32.7269,32.7615,32.6716,32.7407,951600.0
2008-02-21 09:40:00,47.34,47.48,47.32,47.44,1026300.0,32.7407,32.8376,32.7269,32.8099,1026300.0
2008-02-21 09:45:00,47.44,47.49,47.39,47.45,1631100.0,32.8099,32.8445,32.7753,32.8168,1631100.0
2008-02-21 09:50:00,47.45,47.47,47.37,47.42,573000.0,32.8168,32.8306,32.7615,32.7961,573000.0
2008-02-21 09:55:00,47.42,47.45,47.38,47.42,872100.0,32.7961,32.8168,32.7684,32.7961,872100.0
2008-02-21 10:00:00,47.42,47.42,47.17,47.2,2105700.0,32.7961,32.7961,32.6232,32.6439,2105700.0
2008-02-21 10:05:00,47.2,47.26,47.13,47.19,978600.0,32.6439,32.6854,32.5955,32.637,978600.0
2008-02-21 10:10:00,47.19,47.28,47.16,47.24,380400.0,32.637,32.6992,32.6162,32.6716,380400.0
2008-02-21 10:15:00,47.24,47.47,47.23,47.42,794100.0,32.6716,32.8306,32.6647,32.7961,794100.0
2008-02-21 10:20:00,47.43,47.44,47.33,47.35,244500.0,32.803,32.8099,32.7338,32.7477,244500.0
2008-02-21 10:25:00,47.36,47.4,47.27,47.31,372600.0,32.7546,32.7822,32.6923,32.72,372600.0
2008-02-21 10:30:00,47.32,47.35,47.21,47.27,480000.0,32.7269,32.7477,32.6508,32.6923,480000.0
2008-02-21 10:35:00,47.27,47.27,47.18,47.19,299400.0,32.6923,32.6923,32.6301,32.637,299400.0
2008-02-21 10:40:00,47.18,47.18,46.97,46.97,807900.0,32.6301,32.6301,32.4848,32.4848,807900.0
2008-02-21 10:45:00,46.97,47.09,46.94,47.06,634500.0,32.4848,32.5678,32.4641,32.5471,634500.0
2008-02-21 10:50:00,47.06,47.11,46.98,47.0,348900.0,32.5471,32.5817,32.4918,32.5056,348900.0
2008-02-21 10:55:00,46.98,46.99,46.87,46.87,676800.0,32.4918,32.4987,32.4157,32.4157,676800.0
2008-02-21 11:00:00,46.87,46.91,46.85,46.88,353700.0,32.4157,32.4433,32.4018,32.4226,353700.0
2008-02-21 11:05:00,46.89,47.06,46.88,47.06,444000.0,32.4295,32.5471,32.4226,32.5471,444000.0
2008-02-21 11:10:00,47.05,47.33,47.03,47.07,380700.0,32.5402,32.7338,32.5263,32.554,380700.0
2008-02-21 11:15:00,47.08,47.14,47.06,47.12,206400.0,32.5609,32.6024,32.5471,32.5886,206400.0
2008-02-21 11:20:00,47.11,47.11,46.98,47.01,306000.0,32.5817,32.5817,32.4918,32.5125,306000.0
2008-02-21 11:25:00,47.01,47.1,46.97,47.06,282600.0,32.5125,32.5747,32.4848,32.5471,282600.0
2008-02-21 11:30:00,47.07,47.22,47.07,47.15,280200.0,32.554,32.6577,32.554,32.6093,280200.0
2008-02-21 11:35:00,47.15,47.19,47.13,47.13,279900.0,32.6093,32.637,32.5955,32.5955,279900.0
2008-02-21 11:40:00,47.15,47.2,47.11,47.16,141900.0,32.6093,32.6439,32.5817,32.6162,141900.0
2008-02-21 11:45:00,47.16,47.29,47.13,47.27,171000.0,32.6162,32.7062,32.5955,32.6923,171000.0
2008-02-21 11:50:00,47.27,47.31,47.24,47.25,150600.0,32.6923,32.72,32.6716,32.6785,150600.0
2008-02-21 11:55:00,47.26,47.31,47.21,47.26,190800.0,32.6854,32.72,32.6508,32.6854,190800.0
2008-02-21 12:00:00,47.27,47.27,47.17,47.21,124500.0,32.6923,32.6923,32.6232,32.6508,124500.0
2008-02-21 12:05:00,47.21,47.21,47.1,47.13,114600.0,32.6508,32.6508,32.5747,32.5955,114600.0
2008-02-21 12:10:00,47.13,47.15,47.07,47.14,114600.0,32.5955,32.6093,32.554,32.6024,114600.0
2008-02-21 12:15:00,47.13,47.14,47.0,47.06,261000.0,32.5955,32.6024,32.5056,32.5471,261000.0
2008-02-21 12:20:00,47.06,47.06,46.93,47.02,281100.0,32.5471,32.5471,32.4572,32.5194,281100.0
2008-02-21 12:25:00,47.02,47.06,47.02,47.04,280200.0,32.5194,32.5471,32.5194,32.5333,280200.0
2008-02-21 12:30:00,47.04,47.05,46.92,47.01,374700.0,32.5333,32.5402,32.4503,32.5125,374700.0
2008-02-21 12:35:00,47.02,47.05,46.97,47.01,618900.0,32.5194,32.5402,32.4848,32.5125,618900.0
2008-02-21 12:40:00,47.01,47.09,47.01,47.08,350100.0,32.5125,32.5678,32.5125,32.5609,350100.0
2008-02-21 12:45:00,47.08,47.1,47.0,47.01,198900.0,32.5609,32.5747,32.5056,32.5125,198900.0
2008-02-21 12:50:00,46.99,47.05,46.98,47.04,207000.0,32.4987,32.5402,32.4918,32.5333,207000.0
2008-02-21 12:55:00,47.05,47.13,47.05,47.1,110100.0,32.5402,32.5955,32.5402,32.5747,110100.0
2008-02-21 13:00:00,47.1,47.13,47.01,47.07,175500.0,32.5747,32.5955,32.5125,32.554,175500.0
2008-02-21 13:05:00,47.07,47.07,47.0,47.01,178200.0,32.554,32.554,32.5056,32.5125,178200.0
2008-02-21 13:10:00,47.01,47.02,46.8,46.82,510600.0,32.5125,32.5194,32.3673,32.3811,510600.0
2008-02-21 13:15:00,46.81,46.85,46.79,46.85,460500.0,32.3742,32.4018,32.3604,32.4018,460500.0
2008-02-21 13:20:00,46.85,46.87,46.76,46.84,345600.0,32.4018,32.4157,32.3396,32.3949,345600.0
2008-02-21 13:25:00,46.84,46.88,46.78,46.87,139500.0,32.3949,32.4226,32.3534,32.4157,139500.0
2008-02-21 13:30:00,46.88,46.88,46.79,46.8,133500.0,32.4226,32.4226,32.3604,32.3673,133500.0
2008-02-21 13:35:00,46.79,46.79,46.67,46.68,709200.0,32.3604,32.3604,32.2774,32.2843,709200.0
2008-02-21 13:40:00,46.68,46.78,46.64,46.75,352500.0,32.2843,32.3534,32.2566,32.3327,352500.0
2008-02-21 13:45:00,46.75,46.77,46.67,46.67,470100.0,32.3327,32.3465,32.2774,32.2774,470100.0
2008-02-21 13:50:00,46.68,46.71,46.64,46.67,635700.0,32.2843,32.305,32.2566,32.2774,635700.0
2008-02-21 13:55:00,46.67,46.8,46.67,46.77,294000.0,32.2774,32.3673,32.2774,32.3465,294000.0
2008-02-21 14:00:00,46.77,46.84,46.77,46.78,373500.0,32.3465,32.3949,32.3465,32.3534,373500.0
2008-02-21 14:05:00,46.78,46.84,46.75,46.77,204900.0,32.3534,32.3949,32.3327,32.3465,204900.0
2008-02-21 14:10:00,46.77,46.78,46.68,46.73,355800.0,32.3465,32.3534,32.2843,32.3189,355800.0
2008-02-21 14:15:00,46.73,46.85,46.7,46.8,254400.0,32.3189,32.4018,32.2981,32.3673,254400.0
2008-02-21 14:20:00,46.81,46.91,46.78,46.91,397800.0,32.3742,32.4433,32.3534,32.4433,397800.0
2008-02-21 14:25:00,46.92,46.96,46.86,46.95,258300.0,32.4503,32.4779,32.4088,32.471,258300.0
2008-02-21 14:30:00,46.96,46.98,46.88,46.94,222600.0,32.4779,32.4918,32.4226,32.4641,222600.0
2008-02-21 14:35:00,46.94,46.97,46.91,46.92,280800.0,32.4641,32.4848,32.4433,32.4503,280800.0
2008-02-21 14:40:00,46.93,46.96,46.8,46.8,568200.0,32.4572,32.4779,32.3673,32.3673,568200.0
2008-02-21 14:45:00,46.8,46.8,46.71,46.74,272100.0,32.3673,32.3673,32.305,32.3258,272100.0
2008-02-21 14:50:00,46.73,46.93,46.67,46.76,619800.0,32.3189,32.4572,32.2774,32.3396,619800.0
2008-02-21 14:55:00,46.77,46.78,46.68,46.73,236100.0,32.3465,32.3534,32.2843,32.3189,236100.0
2008-02-21 15:00:00,46.73,46.75,46.59,46.61,367500.0,32.3189,32.3327,32.222,32.2359,367500.0
2008-02-21 15:05:00,46.62,46.62,46.47,46.53,718500.0,32.2428,32.2428,32.139,32.1805,718500.0
2008-02-21 15:10:00,46.53,46.58,46.48,46.56,625500.0,32.1805,32.2151,32.146,32.2013,625500.0
2008-02-21 15:15:00,46.56,46.63,46.52,46.58,620100.0,32.2013,32.2497,32.1736,32.2151,620100.0
2008-02-21 15:20:00,46.58,46.69,46.53,46.67,924600.0,32.2151,32.2912,32.1805,32.2774,924600.0
2008-02-21 15:25:00,46.67,46.74,46.61,46.64,569100.0,32.2774,32.3258,32.2359,32.2566,569100.0
2008-02-21 15:30:00,46.63,46.75,46.63,46.68,387000.0,32.2497,32.3327,32.2497,32.2843,387000.0
2008-02-21 15:35:00,46.68,46.74,46.53,46.55,394200.0,32.2843,32.3258,32.1805,32.1944,394200.0
2008-02-21 15:40:00,46.55,46.63,46.45,46.5,778800.0,32.1944,32.2497,32.1252,32.1598,778800.0
2008-02-21 15:45:00,46.5,46.63,46.48,46.54,477300.0,32.1598,32.2497,32.146,32.1874,477300.0
2008-02-21 15:50:00,46.54,46.54,46.35,46.36,2912400.0,32.1874,32.1874,32.056,32.063,2912400.0
2008-02-21 15:55:00,46.36,46.48,46.28,46.45,3210600.0,32.063,32.146,32.0076,32.1252,3210600.0
2008-02-22 09:30:00,46.92,47.0,46.74,46.75,1312800.0,32.4503,32.5056,32.3258,32.3327,1312800.0
2008-02-22 09:35:00,46.75,46.81,46.68,46.72,1329900.0,32.3327,32.3742,32.2843,32.3119,1329900.0
2008-02-22 09:40:00,46.73,46.76,46.59,46.59,1439100.0,32.3189,32.3396,32.222,32.222,1439100.0
2008-02-22 09:45:00,46.59,46.94,46.57,46.67,1467900.0,32.222,32.4641,32.2082,32.2774,1467900.0
2008-02-22 09:50:00,46.66,46.67,46.53,46.57,620700.0,32.2704,32.2774,32.1805,32.2082,620700.0
2008-02-22 09:55:00,46.57,46.62,46.47,46.52,692100.0,32.2082,32.2428,32.139,32.1736,692100.0
2008-02-22 10:00:00,46.52,46.52,46.42,46.44,815400.0,32.1736,32.1736,32.1045,32.1183,815400.0
2008-02-22 10:05:00,46.44,46.45,46.21,46.26,1419900.0,32.1183,32.1252,31.9592,31.9938,1419900.0
2008-02-22 10:10:00,46.26,46.29,46.17,46.28,704400.0,31.9938,32.0145,31.9316,32.0076,704400.0
2008-02-22 10:15:00,46.28,46.28,46.17,46.27,1149300.0,32.0076,32.0076,31.9316,32.0007,1149300.0
2008-02-22 10:20:00,46.27,46.27,46.1,46.13,904200.0,32.0007,32.0007,31.8831,31.9039,904200.0
2008-02-22 10:25:00,46.13,46.31,46.13,46.27,1087200.0,31.9039,32.0284,31.9039,32.0007,1087200.0
2008-02-22 10:30:00,46.28,46.32,46.05,46.06,750900.0,32.0076,32.0353,31.8486,31.8555,750900.0
2008-02-22 10:35:00,46.05,46.13,46.01,46.01,458100.0,31.8486,31.9039,31.8209,31.8209,458100.0
2008-02-22 10:40:00,46.01,46.1,45.96,46.07,1082100.0,31.8209,31.8831,31.7863,31.8624,1082100.0
2008-02-22 10:45:00,46.08,46.17,46.03,46.13,1471800.0,31.8693,31.9316,31.8347,31.9039,1471800.0
2008-02-22 10:50:00,46.13,46.22,46.1,46.12,601500.0,31.9039,31.9661,31.8831,31.897,601500.0
2008-02-22 10:55:00,46.14,46.15,46.04,46.05,342900.0,31.9108,31.9177,31.8416,31.8486,342900.0
2008-02-22 11:00:00,46.05,46.18,46.05,46.12,360900.0,31.8486,31.9385,31.8486,31.897,360900.0
2008-02-22 11:05:00,46.11,46.11,46.01,46.05,686700.0,31.8901,31.8901,31.8209,31.8486,686700.0
2008-02-22 11:10:00,46.05,46.09,46.01,46.07,433500.0,31.8486,31.8762,31.8209,31.8624,433500.0
2008-02-22 11:15:00,46.08,46.19,46.07,46.15,496500.0,31.8693,31.9454,31.8624,31.9177,496500.0
2008-02-22 11:20:00,46.15,46.22,46.12,46.22,432600.0,31.9177,31.9661,31.897,31.9661,432600.0
2008-02-22 11:25:00,46.22,46.24,46.15,46.17,566100.0,31.9661,31.98,31.9177,31.9316,566100.0
2008-02-22 11:30:00,46.17,46.24,46.14,46.23,217200.0,31.9316,31.98,31.9108,31.9731,217200.0
2008-02-22 11:35:00,46.22,46.27,46.18,46.25,279300.0,31.9661,32.0007,31.9385,31.9869,279300.0
2008-02-22 11:40:00,46.25,46.25,46.1,46.13,246000.0,31.9869,31.9869,31.8831,31.9039,246000.0
2008-02-22 11:45:00,46.13,46.16,46.03,46.08,240900.0,31.9039,31.9246,31.8347,31.8693,240900.0
2008-02-22 11:50:00,46.09,46.22,46.09,46.22,243600.0,31.8762,31.9661,31.8762,31.9661,243600.0
2008-02-22 11:55:00,46.21,46.22,46.15,46.21,300900.0,31.9592,31.9661,31.9177,31.9592,300900.0
2008-02-22 12:00:00,46.21,46.22,46.09,46.12,320400.0,31.9592,31.9661,31.8762,31.897,320400.0
2008-02-22 12:05:00,46.12,46.13,46.02,46.05,236400.0,31.897,31.9039,31.8278,31.8486,236400.0
2008-02-22 12:10:00,46.05,46.05,45.88,45.9,1045500.0,31.8486,31.8486,31.731,31.7448,1045500.0
2008-02-22 12:15:00,45.9,45.95,45.88,45.94,281400.0,31.7448,31.7794,31.731,31.7725,281400.0
2008-02-22 12:20:00,45.93,46.02,45.91,45.96,189000.0,31.7656,31.8278,31.7517,31.7863,189000.0
2008-02-22 12:25:00,45.95,46.04,45.93,45.98,288000.0,31.7794,31.8416,31.7656,31.8001,288000.0
2008-02-22 12:30:00,45.98,46.0,45.91,45.96,198900.0,31.8001,31.814,31.7517,31.7863,198900.0
2008-02-22 12:35:00,45.96,46.08,45.96,46.05,264000.0,31.7863,31.8693,31.7863,31.8486,264000.0
2008-02-22 12:40:00,46.05,46.11,45.99,46.09,291900.0,31.8486,31.8901,31.8071,31.8762,291900.0
2008-02-22 12:45:00,46.08,46.14,46.03,46.07,258600.0,31.8693,31.9108,31.8347,31.8624,258600.0
2008-02-22 12:50:00,46.08,46.12,45.99,46.08,280500.0,31.8693,31.897,31.8071,31.8693,280500.0
2008-02-22 12:55:00,46.08,46.17,46.07,46.09,153600.0,31.8693,31.9316,31.8624,31.8762,153600.0
2008-02-22 13:00:00,46.09,46.14,46.03,46.04,238800.0,31.8762,31.9108,31.8347,31.8416,238800.0
2008-02-22 13:05:00,46.04,46.1,46.01,46.07,427200.0,31.8416,31.8831,31.8209,31.8624,427200.0
2008-02-22 13:10:00,46.07,46.17,46.06,46.1,279900.0,31.8624,31.9316,31.8555,31.8831,279900.0
2008-02-22 13:15:00,46.11,46.24,46.1,46.17,394500.0,31.8901,31.98,31.8831,31.9316,394500.0
2008-02-22 13:20:00,46.16,46.19,46.12,46.17,285900.0,31.9246,31.9454,31.897,31.9316,285900.0
2008-02-22 13:25:00,46.16,46.24,46.1,46.1,936000.0,31.9246,31.98,31.8831,31.8831,936000.0
2008-02-22 13:30:00,46.1,46.12,45.98,46.02,773400.0,31.8831,31.897,31.8001,31.8278,773400.0
2008-02-22 13:35:00,46.03,46.08,46.01,46.05,312900.0,31.8347,31.8693,31.8209,31.8486,312900.0
2008-02-22 13:40:00,46.04,46.09,45.97,46.02,493200.0,31.8416,31.8762,31.7932,31.8278,493200.0
2008-02-22 13:45:00,46.02,46.14,45.99,46.08,447000.0,31.8278,31.9108,31.8071,31.8693,447000.0
2008-02-22 13:50:00,46.08,46.13,46.05,46.11,495000.0,31.8693,31.9039,31.8486,31.8901,495000.0
2008-02-22 13:55:00,46.1,46.18,46.06,46.08,423900.0,31.8831,31.9385,31.8555,31.8693,423900.0
2008-02-22 14:00:00,46.08,46.12,46.01,46.08,328500.0,31.8693,31.897,31.8209,31.8693,328500.0
2008-02-22 14:05:00,46.08,46.11,46.01,46.06,372000.0,31.8693,31.8901,31.8209,31.8555,372000.0
2008-02-22 14:10:00,46.05,46.06,45.98,46.05,447000.0,31.8486,31.8555,31.8001,31.8486,447000.0
2008-02-22 14:15:00,46.05,46.15,45.99,46.12,627900.0,31.8486,31.9177,31.8071,31.897,627900.0
2008-02-22 14:20:00,46.12,46.14,46.04,46.07,273300.0,31.897,31.9108,31.8416,31.8624,273300.0
2008-02-22 14:25:00,46.07,46.1,46.01,46.03,348000.0,31.8624,31.8831,31.8209,31.8347,348000.0
2008-02-22 14:30:00,46.03,46.04,45.97,46.01,244200.0,31.8347,31.8416,31.7932,31.8209,244200.0
2008-02-22 14:35:00,46.01,46.09,45.99,46.05,351600.0,31.8209,31.8762,31.8071,31.8486,351600.0
2008-02-22 14:40:00,46.05,46.15,46.04,46.11,573300.0,31.8486,31.9177,31.8416,31.8901,573300.0
2008-02-22 14:45:00,46.12,46.16,46.08,46.15,259800.0,31.897,31.9246,31.8693,31.9177,259800.0
2008-02-22 14:50:00,46.15,46.18,46.05,46.16,272100.0,31.9177,31.9385,31.8486,31.9246,272100.0
2008-02-22 14:55:00,46.16,46.29,46.16,46.18,576000.0,31.9246,32.0145,31.9246,31.9385,576000.0
2008-02-22 15:00:00,46.17,46.27,46.16,46.24,539100.0,31.9316,32.0007,31.9246,31.98,539100.0
2008-02-22 15:05:00,46.24,46.25,46.15,46.16,220500.0,31.98,31.9869,31.9177,31.9246,220500.0
2008-02-22 15:10:00,46.16,46.19,46.04,46.05,495900.0,31.9246,31.9454,31.8416,31.8486,495900.0
2008-02-22 15:15:00,46.05,46.05,45.93,46.0,971400.0,31.8486,31.8486,31.7656,31.814,971400.0
2008-02-22 15:20:00,45.99,46.05,45.96,46.04,406500.0,31.8071,31.8486,31.7863,31.8416,406500.0
2008-02-22 15:25:00,46.05,46.24,46.02,46.24,547800.0,31.8486,31.98,31.8278,31.98,547800.0
2008-02-22 15:30:00,46.24,46.6,46.21,46.59,2249400.0,31.98,32.2289,31.9592,32.222,2249400.0
2008-02-22 15:35:00,46.59,46.8,46.56,46.78,3033900.0,32.222,32.3673,32.2013,32.3534,3033900.0
2008-02-22 15:40:00,46.78,46.83,46.59,46.6,1548300.0,32.3534,32.388,32.222,32.2289,1548300.0
2008-02-22 15:45:00,46.6,46.9,46.53,46.86,1647900.0,32.2289,32.4364,32.1805,32.4088,1647900.0
2008-02-22 15:50:00,46.86,46.96,46.76,46.94,1321500.0,32.4088,32.4779,32.3396,32.4641,1321500.0
2008-02-22 15:55:00,46.95,47.13,46.94,47.07,2703300.0,32.471,32.5955,32.4641,32.554,2703300.0
2008-02-25 09:30:00,46.98,47.14,46.9,47.09,792300.0,32.4918,32.6024,32.4364,32.5678,792300.0
2008-02-25 09:35:00,47.09,47.1,46.88,46.91,955200.0,32.5678,32.5747,32.4226,32.4433,955200.0
2008-02-25 09:40:00,46.91,46.92,46.75,46.85,504900.0,32.4433,32.4503,32.3327,32.4018,504900.0
2008-02-25 09:45:00,46.85,46.92,46.83,46.87,449400.0,32.4018,32.4503,32.388,32.4157,449400.0
2008-02-25 09:50:00,46.88,46.91,46.71,46.79,924600.0,32.4226,32.4433,32.305,32.3604,924600.0
2008-02-25 09:55:00,46.78,46.81,46.65,46.7,887400.0,32.3534,32.3742,32.2635,32.2981,887400.0
2008-02-25 10:00:00,46.7,46.93,46.64,46.83,1685100.0,32.2981,32.4572,32.2566,32.388,1685100.0
2008-02-25 10:05:00,46.83,46.91,46.79,46.9,1473300.0,32.388,32.4433,32.3604,32.4364,1473300.0
2008-02-25 10:10:00,46.91,47.01,46.89,46.99,936300.0,32.4433,32.5125,32.4295,32.4987,936300.0
2008-02-25 10:15:00,46.99,47.07,46.94,46.98,1304400.0,32.4987,32.554,32.4641,32.4918,1304400.0
2008-02-25 10:20:00,46.97,47.01,46.88,46.99,870000.0,32.4848,32.5125,32.4226,32.4987,870000.0
2008-02-25 10:25:00,46.99,47.08,46.94,47.07,837300.0,32.4987,32.5609,32.4641,32.554,837300.0
2008-02-25 10:30:00,47.07,47.11,47.0,47.02,588300.0,32.554,32.5817,32.5056,32.5194,588300.0
2008-02-25 10:35:00,47.02,47.06,46.97,46.98,589200.0,32.5194,32.5471,32.4848,32.4918,589200.0
2008-02-25 10:40:00,46.98,47.11,46.96,47.1,529800.0,32.4918,32.5817,32.4779,32.5747,529800.0
2008-02-25 10:45:00,47.1,47.25,47.06,47.23,700500.0,32.5747,32.6785,32.5471,32.6647,700500.0
2008-02-25 10:50:00,47.23,47.24,47.18,47.18,520500.0,32.6647,32.6716,32.6301,32.6301,520500.0
2008-02-25 10:55:00,47.18,47.24,47.15,47.17,503700.0,32.6301,32.6716,32.6093,32.6232,503700.0
2008-02-25 11:00:00,47.17,47.21,47.13,47.16,314700.0,32.6232,32.6508,32.5955,32.6162,314700.0
2008-02-25 11:05:00,47.16,47.18,47.1,47.1,249900.0,32.6162,32.6301,32.5747,32.5747,249900.0
2008-02-25 11:10:00,47.1,47.23,47.1,47.2,376200.0,32.5747,32.6647,32.5747,32.6439,376200.0
2008-02-25 11:15:00,47.2,47.21,47.09,47.1,231300.0,32.6439,32.6508,32.5678,32.5747,231300.0
2008-02-25 11:20:00,47.1,47.21,47.1,47.16,319800.0,32.5747,32.6508,32.5747,32.6162,319800.0
2008-02-25 11:25:00,47.16,47.2,47.11,47.11,217800.0,32.6162,32.6439,32.5817,32.5817,217800.0
2008-02-25 11:30:00,47.11,47.15,47.04,47.09,279600.0,32.5817,32.6093,32.5333,32.5678,279600.0
2008-02-25 11:35:00,47.1,47.15,47.02,47.05,1193100.0,32.5747,32.6093,32.5194,32.5402,1193100.0
2008-02-25 11:40:00,47.05,47.12,47.03,47.1,464100.0,32.5402,32.5886,32.5263,32.5747,464100.0
2008-02-25 11:45:00,47.11,47.16,47.06,47.07,245700.0,32.5817,32.6162,32.5471,32.554,245700.0
2008-02-25 11:50:00,47.07,47.13,46.99,47.0,177900.0,32.554,32.5955,32.4987,32.5056,177900.0
2008-02-25 11:55:00,47.0,47.01,46.86,46.88,776700.0,32.5056,32.5125,32.4088,32.4226,776700.0
2008-02-25 12:00:00,46.88,46.89,46.83,46.84,1008600.0,32.4226,32.4295,32.388,32.3949,1008600.0
2008-02-25 12:05:00,46.84,46.95,46.84,46.92,365400.0,32.3949,32.471,32.3949,32.4503,365400.0
2008-02-25 12:10:00,46.91,47.0,46.89,46.94,361800.0,32.4433,32.5056,32.4295,32.4641,361800.0
2008-02-25 12:15:00,46.94,46.95,46.8,46.81,318300.0,32.4641,32.471,32.3673,32.3742,318300.0
2008-02-25 12:20:00,46.81,46.86,46.78,46.83,159900.0,32.3742,32.4088,32.3534,32.388,159900.0
2008-02-25 12:25:00,46.83,46.9,46.82,46.88,196200.0,32.388,32.4364,32.3811,32.4226,196200.0
2008-02-25 12:30:00,46.89,46.92,46.83,46.88,275400.0,32.4295,32.4503,32.388,32.4226,275400.0
2008-02-25 12:35:00,46.87,46.93,46.86,46.9,103800.0,32.4157,32.4572,32.4088,32.4364,103800.0
2008-02-25 12:40:00,46.9,46.97,46.89,46.96,87600.0,32.4364,32.4848,32.4295,32.4779,87600.0
2008-02-25 12:45:00,46.97,47.06,46.95,47.02,159300.0,32.4848,32.5471,32.471,32.5194,159300.0
2008-02-25 12:50:00,47.03,47.08,46.99,47.0,147900.0,32.5263,32.5609,32.4987,32.5056,147900.0
2008-02-25 12:55:00,47.0,47.04,46.97,47.01,126900.0,32.5056,32.5333,32.4848,32.5125,126900.0
2008-02-25 13:00:00,47.01,47.03,46.92,46.94,215400.0,32.5125,32.5263,32.4503,32.4641,215400.0
2008-02-25 13:05:00,46.94,47.12,46.93,47.04,416700.0,32.4641,32.5886,32.4572,32.5333,416700.0
2008-02-25 13:10:00,47.03,47.07,46.93,47.02,321300.0,32.5263,32.554,32.4572,32.5194,321300.0
2008-02-25 13:15:00,47.03,47.07,46.96,46.98,234900.0,32.5263,32.554,32.4779,32.4918,234900.0
2008-02-25 13:20:00,46.98,47.03,46.94,46.98,155700.0,32.4918,32.5263,32.4641,32.4918,155700.0
2008-02-25 13:25:00,46.97,46.98,46.89,46.93,89100.0,32.4848,32.4918,32.4295,32.4572,89100.0
2008-02-25 13:30:00,46.93,47.0,46.8,46.82,360900.0,32.4572,32.5056,32.3673,32.3811,360900.0
2008-02-25 13:35:00,46.81,46.85,46.79,46.85,387300.0,32.3742,32.4018,32.3604,32.4018,387300.0
2008-02-25 13:40:00,46.84,46.88,46.8,46.88,214500.0,32.3949,32.4226,32.3673,32.4226,214500.0
2008-02-25 13:45:00,46.87,46.95,46.85,46.91,327000.0,32.4157,32.471,32.4018,32.4433,327000.0
2008-02-25 13:50:00,46.92,47.04,46.87,46.99,335100.0,32.4503,32.5333,32.4157,32.4987,335100.0
2008-02-25 13:55:00,46.99,47.05,46.96,46.97,203700.0,32.4987,32.5402,32.4779,32.4848,203700.0
2008-02-25 14:00:00,46.98,47.02,46.89,46.99,267300.0,32.4918,32.5194,32.4295,32.4987,267300.0
2008-02-25 14:05:00,47.0,47.01,46.9,46.94,230400.0,32.5056,32.5125,32.4364,32.4641,230400.0
2008-02-25 14:10:00,46.95,47.09,46.94,47.08,246000.0,32.471,32.5678,32.4641,32.5609,246000.0
2008-02-25 14:15:00,47.08,47.11,46.98,47.0,278100.0,32.5609,32.5817,32.4918,32.5056,278100.0
2008-02-25 14:20:00,47.0,47.08,46.9,46.98,336000.0,32.5056,32.5609,32.4364,32.4918,336000.0
2008-02-25 14:25:00,47.0,47.47,46.97,47.47,1502400.0,32.5056,32.8306,32.4848,32.8306,1502400.0
2008-02-25 14:30:00,47.48,47.57,47.37,47.43,1806600.0,32.8376,32.8998,32.7615,32.803,1806600.0
2008-02-25 14:35:00,47.43,47.45,47.27,47.34,1307400.0,32.803,32.8168,32.6923,32.7407,1307400.0
2008-02-25 14:40:00,47.33,47.38,47.1,47.11,1492800.0,32.7338,32.7684,32.5747,32.5817,1492800.0
2008-02-25 14:45:00,47.11,47.3,47.1,47.26,782100.0,32.5817,32.7131,32.5747,32.6854,782100.0
2008-02-25 14:50:00,47.26,47.42,47.18,47.4,1454700.0,32.6854,32.7961,32.6301,32.7822,1454700.0
2008-02-25 14:55:00,47.4,47.42,47.28,47.36,670800.0,32.7822,32.7961,32.6992,32.7546,670800.0
2008-02-25 15:00:00,47.39,47.49,47.36,47.45,702300.0,32.7753,32.8445,32.7546,32.8168,702300.0
2008-02-25 15:05:00,47.45,47.52,47.37,47.43,1375200.0,32.8168,32.8652,32.7615,32.803,1375200.0
2008-02-25 15:10:00,47.43,47.48,47.33,47.38,896700.0,32.803,32.8376,32.7338,32.7684,896700.0
2008-02-25 15:15:00,47.41,47.61,47.4,47.57,1546500.0,32.7891,32.9275,32.7822,32.8998,1546500.0
2008-02-25 15:20:00,47.56,47.61,47.52,47.59,709200.0,32.8929,32.9275,32.8652,32.9136,709200.0
2008-02-25 15:25:00,47.59,47.73,47.53,47.73,1916700.0,32.9136,33.0105,32.8721,33.0105,1916700.0
2008-02-25 15:30:00,47.73,47.78,47.65,47.75,1421700.0,33.0105,33.045,32.9551,33.0243,1421700.0
2008-02-25 15:35:00,47.75,47.92,47.71,47.91,1446000.0,33.0243,33.1419,32.9966,33.135,1446000.0
2008-02-25 15:40:00,47.91,47.98,47.43,47.84,1456500.0,33.135,33.1834,32.803,33.0865,1456500.0
2008-02-25 15:45:00,47.84,47.95,47.83,47.88,1846200.0,33.0865,33.1626,33.0796,33.1142,1846200.0
2008-02-25 15:50:00,47.88,47.96,47.88,47.91,1990800.0,33.1142,33.1695,33.1142,33.135,1990800.0
2008-02-25 15:55:00,47.91,48.01,47.89,47.97,3773100.0,33.135,33.2041,33.1211,33.1764,3773100.0
2008-02-26 09:30:00,47.59,47.74,47.59,47.7,1070700.0,32.9136,33.0174,32.9136,32.9897,1070700.0
2008-02-26 09:35:00,47.7,47.71,47.53,47.55,757500.0,32.9897,32.9966,32.8721,32.886,757500.0
2008-02-26 09:40:00,47.56,47.67,47.55,47.59,697200.0,32.8929,32.969,32.886,32.9136,697200.0
2008-02-26 09:45:00,47.59,47.71,47.57,47.59,753600.0,32.9136,32.9966,32.8998,32.9136,753600.0
2008-02-26 09:50:00,47.6,47.68,47.59,47.64,640200.0,32.9206,32.9759,32.9136,32.9482,640200.0
2008-02-26 09:55:00,47.64,47.68,47.59,47.6,383400.0,32.9482,32.9759,32.9136,32.9206,383400.0
2008-02-26 10:00:00,47.6,47.63,47.43,47.54,1500900.0,32.9206,32.9413,32.803,32.8791,1500900.0
2008-02-26 10:05:00,47.54,47.71,47.48,47.69,1128900.0,32.8791,32.9966,32.8376,32.9828,1128900.0
2008-02-26 10:10:00,47.69,47.72,47.62,47.66,836100.0,32.9828,33.0035,32.9344,32.9621,836100.0
2008-02-26 10:15:00,47.66,47.79,47.66,47.67,1096500.0,32.9621,33.052,32.9621,32.969,1096500.0
2008-02-26 10:20:00,47.67,47.68,47.56,47.57,1140000.0,32.969,32.9759,32.8929,32.8998,1140000.0
2008-02-26 10:25:00,47.57,47.6,47.52,47.58,533100.0,32.8998,32.9206,32.8652,32.9067,533100.0
2008-02-26 10:30:00,47.58,47.7,47.52,47.7,405600.0,32.9067,32.9897,32.8652,32.9897,405600.0
2008-02-26 10:35:00,47.7,47.7,47.65,47.66,913500.0,32.9897,32.9897,32.9551,32.9621,913500.0
2008-02-26 10:40:00,47.66,47.73,47.58,47.71,913500.0,32.9621,33.0105,32.9067,32.9966,913500.0
2008-02-26 10:45:00,47.71,47.82,47.67,47.79,494100.0,32.9966,33.0727,32.969,33.052,494100.0
2008-02-26 10:50:00,47.79,48.03,47.75,48.0,1162800.0,33.052,33.2179,33.0243,33.1972,1162800.0
2008-02-26 10:55:00,48.03,48.05,47.9,47.91,1300800.0,33.2179,33.2318,33.128,33.135,1300800.0
2008-02-26 11:00:00,47.91,48.05,47.89,48.04,606300.0,33.135,33.2318,33.1211,33.2249,606300.0
2008-02-26 11:05:00,48.04,48.13,47.97,47.97,1382100.0,33.2249,33.2871,33.1764,33.1764,1382100.0
2008-02-26 11:10:00,47.96,48.0,47.87,47.93,1623600.0,33.1695,33.1972,33.1073,33.1488,1623600.0
2008-02-26 11:15:00,47.93,48.03,47.91,47.99,352500.0,33.1488,33.2179,33.135,33.1903,352500.0
2008-02-26 11:20:00,47.99,48.13,47.99,48.12,661800.0,33.1903,33.2871,33.1903,33.2802,661800.0
2008-02-26 11:25:00,48.12,48.16,48.07,48.13,656400.0,33.2802,33.3079,33.2456,33.2871,656400.0
2008-02-26 11:30:00,48.13,48.25,48.11,48.25,839100.0,33.2871,33.3701,33.2733,33.3701,839100.0
2008-02-26 11:35:00,48.25,48.26,48.18,48.21,394800.0,33.3701,33.377,33.3217,33.3424,394800.0
2008-02-26 11:40:00,48.21,48.22,48.08,48.18,622800.0,33.3424,33.3494,33.2525,33.3217,622800.0
2008-02-26 11:45:00,48.18,48.25,48.17,48.24,502200.0,33.3217,33.3701,33.3148,33.3632,502200.0
2008-02-26 11:50:00,48.24,48.35,48.23,48.33,821700.0,33.3632,33.4393,33.3563,33.4254,821700.0
2008-02-26 11:55:00,48.33,48.44,48.33,48.41,1482000.0,33.4254,33.5015,33.4254,33.4808,1482000.0
2008-02-26 12:00:00,48.41,48.44,48.37,48.41,926100.0,33.4808,33.5015,33.4531,33.4808,926100.0
2008-02-26 12:05:00,48.41,48.49,48.41,48.47,867900.0,33.4808,33.5361,33.4808,33.5223,867900.0
2008-02-26 12:10:00,48.48,48.52,48.47,48.49,1076400.0,33.5292,33.5568,33.5223,33.5361,1076400.0
2008-02-26 12:15:00,48.5,48.55,48.45,48.53,450600.0,33.543,33.5776,33.5084,33.5637,450600.0
2008-02-26 12:20:00,48.53,48.66,48.53,48.64,1142400.0,33.5637,33.6537,33.5637,33.6398,1142400.0
2008-02-26 12:25:00,48.64,48.64,48.56,48.58,323700.0,33.6398,33.6398,33.5845,33.5983,323700.0
2008-02-26 12:30:00,48.58,48.59,48.43,48.49,548700.0,33.5983,33.6052,33.4946,33.5361,548700.0
2008-02-26 12:35:00,48.48,48.56,48.45,48.55,408900.0,33.5292,33.5845,33.5084,33.5776,408900.0
2008-02-26 12:40:00,48.56,48.58,48.49,48.53,447900.0,33.5845,33.5983,33.5361,33.5637,447900.0
2008-02-26 12:45:00,48.53,48.54,48.47,48.5,459000.0,33.5637,33.5707,33.5223,33.543,459000.0
2008-02-26 12:50:00,48.5,48.61,48.38,48.47,627600.0,33.543,33.6191,33.46,33.5223,627600.0
2008-02-26 12:55:00,48.47,48.59,48.42,48.57,576600.0,33.5223,33.6052,33.4877,33.5914,576600.0
2008-02-26 13:00:00,48.57,48.71,48.56,48.69,512700.0,33.5914,33.6882,33.5845,33.6744,512700.0
2008-02-26 13:05:00,48.69,48.7,48.59,48.59,528000.0,33.6744,33.6813,33.6052,33.6052,528000.0
2008-02-26 13:10:00,48.59,48.6,48.51,48.51,284100.0,33.6052,33.6122,33.5499,33.5499,284100.0
2008-02-26 13:15:00,48.52,48.58,48.49,48.53,677400.0,33.5568,33.5983,33.5361,33.5637,677400.0
2008-02-26 13:20:00,48.53,48.59,48.47,48.51,433200.0,33.5637,33.6052,33.5223,33.5499,433200.0
2008-02-26 13:25:00,48.52,48.55,48.46,48.53,428100.0,33.5568,33.5776,33.5153,33.5637,428100.0
2008-02-26 13:30:00,48.54,48.58,48.5,48.51,264300.0,33.5707,33.5983,33.543,33.5499,264300.0
2008-02-26 13:35:00,48.5,48.55,48.46,48.46,349200.0,33.543,33.5776,33.5153,33.5153,349200.0
2008-02-26 13:40:00,48.47,48.47,48.38,48.43,1253700.0,33.5223,33.5223,33.46,33.4946,1253700.0
2008-02-26 13:45:00,48.43,48.53,48.39,48.52,1081800.0,33.4946,33.5637,33.4669,33.5568,1081800.0
2008-02-26 13:50:00,48.52,48.61,48.48,48.54,971400.0,33.5568,33.6191,33.5292,33.5707,971400.0
2008-02-26 13:55:00,48.54,48.57,48.42,48.42,391800.0,33.5707,33.5914,33.4877,33.4877,391800.0
2008-02-26 14:00:00,48.43,48.49,48.36,48.44,832200.0,33.4946,33.5361,33.4462,33.5015,832200.0
2008-02-26 14:05:00,48.44,48.46,48.39,48.43,313200.0,33.5015,33.5153,33.4669,33.4946,313200.0
2008-02-26 14:10:00,48.43,48.52,48.43,48.48,781500.0,33.4946,33.5568,33.4946,33.5292,781500.0
2008-02-26 14:15:00,48.49,48.59,48.48,48.55,400500.0,33.5361,33.6052,33.5292,33.5776,400500.0
2008-02-26 14:20:00,48.55,48.58,48.46,48.48,397800.0,33.5776,33.5983,33.5153,33.5292,397800.0
2008-02-26 14:25:00,48.48,48.6,48.47,48.54,561900.0,33.5292,33.6122,33.5223,33.5707,561900.0
2008-02-26 14:30:00,48.54,48.6,48.52,48.58,404400.0,33.5707,33.6122,33.5568,33.5983,404400.0
2008-02-26 14:35:00,48.59,48.61,48.56,48.6,326400.0,33.6052,33.6191,33.5845,33.6122,326400.0
2008-02-26 14:40:00,48.6,48.64,48.53,48.61,340200.0,33.6122,33.6398,33.5637,33.6191,340200.0
2008-02-26 14:45:00,48.61,48.68,48.56,48.68,401400.0,33.6191,33.6675,33.5845,33.6675,401400.0
2008-02-26 14:50:00,48.67,48.77,48.63,48.7,552300.0,33.6606,33.7297,33.6329,33.6813,552300.0
2008-02-26 14:55:00,48.71,48.75,48.67,48.72,417000.0,33.6882,33.7159,33.6606,33.6952,417000.0
2008-02-26 15:00:00,48.73,48.74,48.61,48.63,574200.0,33.7021,33.709,33.6191,33.6329,574200.0
2008-02-26 15:05:00,48.62,48.65,48.5,48.55,528300.0,33.626,33.6467,33.543,33.5776,528300.0
2008-02-26 15:10:00,48.56,48.58,48.44,48.49,483000.0,33.5845,33.5983,33.5015,33.5361,483000.0
2008-02-26 15:15:00,48.48,48.51,48.33,48.4,790200.0,33.5292,33.5499,33.4254,33.4738,790200.0
2008-02-26 15:20:00,48.4,48.52,48.33,48.41,795900.0,33.4738,33.5568,33.4254,33.4808,795900.0
2008-02-26 15:25:00,48.41,48.58,48.36,48.58,810600.0,33.4808,33.5983,33.4462,33.5983,810600.0
2008-02-26 15:30:00,48.57,48.66,48.37,48.37,1384800.0,33.5914,33.6537,33.4531,33.4531,1384800.0
2008-02-26 15:35:00,48.38,48.55,48.37,48.48,669600.0,33.46,33.5776,33.4531,33.5292,669600.0
2008-02-26 15:40:00,48.49,48.57,48.41,48.51,702900.0,33.5361,33.5914,33.4808,33.5499,702900.0
2008-02-26 15:45:00,48.5,48.63,48.41,48.47,792600.0,33.543,33.6329,33.4808,33.5223,792600.0
2008-02-26 15:50:00,48.48,48.6,48.45,48.6,1113300.0,33.5292,33.6122,33.5084,33.6122,1113300.0
2008-02-26 15:55:00,48.59,48.7,48.58,48.63,2349900.0,33.6052,33.6813,33.5983,33.6329,2349900.0
2008-02-27 09:30:00,48.21,48.31,48.1,48.27,700500.0,33.3424,33.4116,33.2664,33.3839,700500.0
2008-02-27 09:35:00,48.28,48.31,48.23,48.31,1293000.0,33.3908,33.4116,33.3563,33.4116,1293000.0
2008-02-27 09:40:00,48.31,48.42,48.27,48.42,2053200.0,33.4116,33.4877,33.3839,33.4877,2053200.0
2008-02-27 09:45:00,48.42,48.55,48.41,48.55,1853400.0,33.4877,33.5776,33.4808,33.5776,1853400.0
2008-02-27 09:50:00,48.55,48.59,48.5,48.53,1772400.0,33.5776,33.6052,33.543,33.5637,1772400.0
2008-02-27 09:55:00,48.53,48.61,48.52,48.56,1072500.0,33.5637,33.6191,33.5568,33.5845,1072500.0
2008-02-27 10:00:00,48.56,48.7,48.45,48.62,2563800.0,33.5845,33.6813,33.5084,33.626,2563800.0
2008-02-27 10:05:00,48.62,48.75,48.55,48.69,1771500.0,33.626,33.7159,33.5776,33.6744,1771500.0
2008-02-27 10:10:00,48.69,48.73,48.62,48.69,859500.0,33.6744,33.7021,33.626,33.6744,859500.0
2008-02-27 10:15:00,48.68,48.85,48.64,48.84,1775400.0,33.6675,33.7851,33.6398,33.7781,1775400.0
2008-02-27 10:20:00,48.85,48.85,48.65,48.67,2217600.0,33.7851,33.7851,33.6467,33.6606,2217600.0
2008-02-27 10:25:00,48.67,48.72,48.53,48.53,948600.0,33.6606,33.6952,33.5637,33.5637,948600.0
2008-02-27 10:30:00,48.52,48.63,48.51,48.59,873900.0,33.5568,33.6329,33.5499,33.6052,873900.0
2008-02-27 10:35:00,48.59,48.66,48.55,48.62,1638900.0,33.6052,33.6537,33.5776,33.626,1638900.0
2008-02-27 10:40:00,48.62,48.83,48.62,48.79,1656000.0,33.626,33.7712,33.626,33.7436,1656000.0
2008-02-27 10:45:00,48.79,49.14,48.79,49.1,1530900.0,33.7436,33.9856,33.7436,33.958,1530900.0
2008-02-27 10:50:00,49.1,49.15,49.03,49.07,1016100.0,33.958,33.9925,33.9096,33.9372,1016100.0
2008-02-27 10:55:00,49.07,49.15,48.99,49.01,948900.0,33.9372,33.9925,33.8819,33.8957,948900.0
2008-02-27 11:00:00,49.01,49.11,49.0,49.04,882900.0,33.8957,33.9649,33.8888,33.9165,882900.0
2008-02-27 11:05:00,49.04,49.14,49.04,49.08,1151700.0,33.9165,33.9856,33.9165,33.9441,1151700.0
2008-02-27 11:10:00,49.08,49.1,49.0,49.08,669300.0,33.9441,33.958,33.8888,33.9441,669300.0
2008-02-27 11:15:00,49.07,49.17,49.02,49.16,376800.0,33.9372,34.0064,33.9026,33.9995,376800.0
2008-02-27 11:20:00,49.15,49.21,49.12,49.15,559500.0,33.9925,34.034,33.9718,33.9925,559500.0
2008-02-27 11:25:00,49.15,49.16,49.02,49.04,846900.0,33.9925,33.9995,33.9026,33.9165,846900.0
2008-02-27 11:30:00,49.05,49.12,49.0,49.03,475200.0,33.9234,33.9718,33.8888,33.9096,475200.0
2008-02-27 11:35:00,49.03,49.15,49.02,49.04,398700.0,33.9096,33.9925,33.9026,33.9165,398700.0
2008-02-27 11:40:00,49.04,49.1,49.02,49.06,545100.0,33.9165,33.958,33.9026,33.9303,545100.0
2008-02-27 11:45:00,49.06,49.17,49.04,49.15,427800.0,33.9303,34.0064,33.9165,33.9925,427800.0
2008-02-27 11:50:00,49.14,49.2,49.03,49.13,753300.0,33.9856,34.0271,33.9096,33.9787,753300.0
2008-02-27 11:55:00,49.13,49.25,49.09,49.24,398100.0,33.9787,34.0617,33.951,34.0548,398100.0
2008-02-27 12:00:00,49.23,49.23,49.12,49.2,380400.0,34.0479,34.0479,33.9718,34.0271,380400.0
2008-02-27 12:05:00,49.2,49.2,49.13,49.16,256800.0,34.0271,34.0271,33.9787,33.9995,256800.0
2008-02-27 12:10:00,49.16,49.24,49.14,49.15,429900.0,33.9995,34.0548,33.9856,33.9925,429900.0
2008-02-27 12:15:00,49.14,49.16,49.05,49.08,452700.0,33.9856,33.9995,33.9234,33.9441,452700.0
2008-02-27 12:20:00,49.08,49.14,49.03,49.03,414900.0,33.9441,33.9856,33.9096,33.9096,414900.0
2008-02-27 12:25:00,49.03,49.08,49.02,49.06,237000.0,33.9096,33.9441,33.9026,33.9303,237000.0
2008-02-27 12:30:00,49.06,49.1,49.02,49.08,242400.0,33.9303,33.958,33.9026,33.9441,242400.0
2008-02-27 12:35:00,49.07,49.13,49.05,49.11,212100.0,33.9372,33.9787,33.9234,33.9649,212100.0
2008-02-27 12:40:00,49.11,49.21,49.08,49.17,215700.0,33.9649,34.034,33.9441,34.0064,215700.0
2008-02-27 12:45:00,49.17,49.19,49.08,49.17,343500.0,34.0064,34.0202,33.9441,34.0064,343500.0
2008-02-27 12:50:00,49.16,49.26,49.13,49.2,278100.0,33.9995,34.0686,33.9787,34.0271,278100.0
2008-02-27 12:55:00,49.21,49.25,49.14,49.18,301200.0,34.034,34.0617,33.9856,34.0133,301200.0
2008-02-27 13:00:00,49.18,49.27,49.17,49.21,430500.0,34.0133,34.0755,34.0064,34.034,430500.0
2008-02-27 13:05:00,49.21,49.23,49.15,49.23,241800.0,34.034,34.0479,33.9925,34.0479,241800.0
2008-02-27 13:10:00,49.23,49.27,49.18,49.26,301500.0,34.0479,34.0755,34.0133,34.0686,301500.0
2008-02-27 13:15:00,49.27,49.28,49.15,49.23,492600.0,34.0755,34.0825,33.9925,34.0479,492600.0
2008-02-27 13:20:00,49.23,49.24,49.14,49.16,372300.0,34.0479,34.0548,33.9856,33.9995,372300.0
2008-02-27 13:25:00,49.16,49.24,49.15,49.21,294600.0,33.9995,34.0548,33.9925,34.034,294600.0
2008-02-27 13:30:00,49.22,49.24,49.12,49.14,303600.0,34.041,34.0548,33.9718,33.9856,303600.0
2008-02-27 13:35:00,49.13,49.16,49.02,49.05,523500.0,33.9787,33.9995,33.9026,33.9234,523500.0
2008-02-27 13:40:00,49.04,49.06,49.0,49.05,393600.0,33.9165,33.9303,33.8888,33.9234,393600.0
2008-02-27 13:45:00,49.06,49.06,49.0,49.02,283500.0,33.9303,33.9303,33.8888,33.9026,283500.0
2008-02-27 13:50:00,49.02,49.09,49.01,49.02,579300.0,33.9026,33.951,33.8957,33.9026,579300.0
2008-02-27 13:55:00,49.02,49.07,49.0,49.03,792300.0,33.9026,33.9372,33.8888,33.9096,792300.0
2008-02-27 14:00:00,49.02,49.05,48.78,48.8,662100.0,33.9026,33.9234,33.7367,33.7505,662100.0
2008-02-27 14:05:00,48.8,48.84,48.69,48.78,488100.0,33.7505,33.7781,33.6744,33.7367,488100.0
2008-02-27 14:10:00,48.78,48.83,48.73,48.81,343500.0,33.7367,33.7712,33.7021,33.7574,343500.0
2008-02-27 14:15:00,48.81,48.87,48.77,48.83,277200.0,33.7574,33.7989,33.7297,33.7712,277200.0
2008-02-27 14:20:00,48.82,48.82,48.59,48.63,669600.0,33.7643,33.7643,33.6052,33.6329,669600.0
2008-02-27 14:25:00,48.63,48.68,48.58,48.63,786900.0,33.6329,33.6675,33.5983,33.6329,786900.0
2008-02-27 14:30:00,48.63,48.71,48.62,48.7,249900.0,33.6329,33.6882,33.626,33.6813,249900.0
2008-02-27 14:35:00,48.7,48.74,48.66,48.67,255000.0,33.6813,33.709,33.6537,33.6606,255000.0
2008-02-27 14:40:00,48.67,48.82,48.66,48.78,384600.0,33.6606,33.7643,33.6537,33.7367,384600.0
2008-02-27 14:45:00,48.78,48.84,48.76,48.82,298800.0,33.7367,33.7781,33.7228,33.7643,298800.0
2008-02-27 14:50:00,48.82,48.85,48.76,48.82,224700.0,33.7643,33.7851,33.7228,33.7643,224700.0
2008-02-27 14:55:00,48.82,48.94,48.75,48.92,523200.0,33.7643,33.8473,33.7159,33.8335,523200.0
2008-02-27 15:00:00,48.92,49.02,48.88,48.94,489300.0,33.8335,33.9026,33.8058,33.8473,489300.0
2008-02-27 15:05:00,48.93,48.97,48.83,48.85,572400.0,33.8404,33.8681,33.7712,33.7851,572400.0
2008-02-27 15:10:00,48.86,48.97,48.83,48.91,565500.0,33.792,33.8681,33.7712,33.8266,565500.0
2008-02-27 15:15:00,48.91,49.04,48.88,49.02,709800.0,33.8266,33.9165,33.8058,33.9026,709800.0
2008-02-27 15:20:00,49.02,49.08,48.96,48.97,557700.0,33.9026,33.9441,33.8611,33.8681,557700.0
2008-02-27 15:25:00,48.97,49.12,48.94,49.09,691500.0,33.8681,33.9718,33.8473,33.951,691500.0
2008-02-27 15:30:00,49.09,49.15,49.02,49.03,671700.0,33.951,33.9925,33.9026,33.9096,671700.0
2008-02-27 15:35:00,49.02,49.13,49.01,49.11,475800.0,33.9026,33.9787,33.8957,33.9649,475800.0
2008-02-27 15:40:00,49.12,49.13,48.97,49.02,934500.0,33.9718,33.9787,33.8681,33.9026,934500.0
2008-02-27 15:45:00,49.02,49.13,48.92,49.04,1160400.0,33.9026,33.9787,33.8335,33.9165,1160400.0
2008-02-27 15:50:00,49.04,49.06,48.93,48.97,1006200.0,33.9165,33.9303,33.8404,33.8681,1006200.0
2008-02-27 15:55:00,48.97,49.05,48.91,49.04,1830300.0,33.8681,33.9234,33.8266,33.9165,1830300.0
2008-02-28 09:30:00,48.49,48.6,48.44,48.55,1265400.0,33.5361,33.6122,33.5015,33.5776,1265400.0
2008-02-28 09:35:00,48.55,48.68,48.54,48.66,1311900.0,33.5776,33.6675,33.5707,33.6537,1311900.0
2008-02-28 09:40:00,48.65,48.7,48.44,48.45,1848000.0,33.6467,33.6813,33.5015,33.5084,1848000.0
2008-02-28 09:45:00,48.45,48.51,48.38,48.44,1926600.0,33.5084,33.5499,33.46,33.5015,1926600.0
2008-02-28 09:50:00,48.45,48.67,48.4,48.51,1875000.0,33.5084,33.6606,33.4738,33.5499,1875000.0
2008-02-28 09:55:00,48.53,48.67,48.41,48.46,1860900.0,33.5637,33.6606,33.4808,33.5153,1860900.0
2008-02-28 10:00:00,48.47,48.6,48.47,48.5,1423500.0,33.5223,33.6122,33.5223,33.543,1423500.0
2008-02-28 10:05:00,48.5,48.56,48.49,48.51,967800.0,33.543,33.5845,33.5361,33.5499,967800.0
2008-02-28 10:10:00,48.51,48.63,48.5,48.58,792300.0,33.5499,33.6329,33.543,33.5983,792300.0
2008-02-28 10:15:00,48.58,48.67,48.55,48.6,537900.0,33.5983,33.6606,33.5776,33.6122,537900.0
2008-02-28 10:20:00,48.61,48.64,48.52,48.59,406200.0,33.6191,33.6398,33.5568,33.6052,406200.0
2008-02-28 10:25:00,48.6,48.78,48.59,48.77,765900.0,33.6122,33.7367,33.6052,33.7297,765900.0
2008-02-28 10:30:00,48.77,48.77,48.65,48.68,420300.0,33.7297,33.7297,33.6467,33.6675,420300.0
2008-02-28 10:35:00,48.68,48.8,48.66,48.8,485700.0,33.6675,33.7505,33.6537,33.7505,485700.0
2008-02-28 10:40:00,48.8,48.88,48.75,48.76,617400.0,33.7505,33.8058,33.7159,33.7228,617400.0
2008-02-28 10:45:00,48.76,48.8,48.64,48.69,722100.0,33.7228,33.7505,33.6398,33.6744,722100.0
2008-02-28 10:50:00,48.69,48.77,48.66,48.71,558000.0,33.6744,33.7297,33.6537,33.6882,558000.0
2008-02-28 10:55:00,48.71,48.78,48.69,48.7,650100.0,33.6882,33.7367,33.6744,33.6813,650100.0
2008-02-28 11:00:00,48.7,48.71,48.44,48.46,1015200.0,33.6813,33.6882,33.5015,33.5153,1015200.0
2008-02-28 11:05:00,48.45,48.46,48.37,48.41,1171500.0,33.5084,33.5153,33.4531,33.4808,1171500.0
2008-02-28 11:10:00,48.41,48.52,48.38,48.47,1523400.0,33.4808,33.5568,33.46,33.5223,1523400.0
2008-02-28 11:15:00,48.46,48.51,48.41,48.47,1485300.0,33.5153,33.5499,33.4808,33.5223,1485300.0
2008-02-28 11:20:00,48.49,48.51,48.44,48.44,694800.0,33.5361,33.5499,33.5015,33.5015,694800.0
2008-02-28 11:25:00,48.43,48.46,48.37,48.37,564000.0,33.4946,33.5153,33.4531,33.4531,564000.0
2008-02-28 11:30:00,48.37,48.37,48.26,48.29,752100.0,33.4531,33.4531,33.377,33.3978,752100.0
2008-02-28 11:35:00,48.29,48.3,48.22,48.29,317400.0,33.3978,33.4047,33.3494,33.3978,317400.0
2008-02-28 11:40:00,48.28,48.33,48.23,48.3,316800.0,33.3908,33.4254,33.3563,33.4047,316800.0
2008-02-28 11:45:00,48.3,48.31,48.24,48.25,458400.0,33.4047,33.4116,33.3632,33.3701,458400.0
2008-02-28 11:50:00,48.25,48.3,48.24,48.3,423300.0,33.3701,33.4047,33.3632,33.4047,423300.0
2008-02-28 11:55:00,48.3,48.36,48.27,48.35,492000.0,33.4047,33.4462,33.3839,33.4393,492000.0
2008-02-28 12:00:00,48.35,48.35,48.3,48.34,252600.0,33.4393,33.4393,33.4047,33.4323,252600.0
2008-02-28 12:05:00,48.32,48.35,48.28,48.32,224400.0,33.4185,33.4393,33.3908,33.4185,224400.0
2008-02-28 12:10:00,48.31,48.32,48.23,48.26,304500.0,33.4116,33.4185,33.3563,33.377,304500.0
2008-02-28 12:15:00,48.27,48.37,48.25,48.35,307500.0,33.3839,33.4531,33.3701,33.4393,307500.0
2008-02-28 12:20:00,48.34,48.4,48.33,48.39,379500.0,33.4323,33.4738,33.4254,33.4669,379500.0
2008-02-28 12:25:00,48.4,48.41,48.34,48.35,212700.0,33.4738,33.4808,33.4323,33.4393,212700.0
2008-02-28 12:30:00,48.36,48.41,48.33,48.4,230400.0,33.4462,33.4808,33.4254,33.4738,230400.0
2008-02-28 12:35:00,48.4,48.44,48.37,48.39,268200.0,33.4738,33.5015,33.4531,33.4669,268200.0
2008-02-28 12:40:00,48.39,48.43,48.37,48.42,200100.0,33.4669,33.4946,33.4531,33.4877,200100.0
2008-02-28 12:45:00,48.41,48.47,48.41,48.44,168600.0,33.4808,33.5223,33.4808,33.5015,168600.0
2008-02-28 12:50:00,48.45,48.47,48.38,48.39,1266000.0,33.5084,33.5223,33.46,33.4669,1266000.0
2008-02-28 12:55:00,48.39,48.43,48.34,48.34,222300.0,33.4669,33.4946,33.4323,33.4323,222300.0
2008-02-28 13:00:00,48.33,48.37,48.3,48.37,370500.0,33.4254,33.4531,33.4047,33.4531,370500.0
2008-02-28 13:05:00,48.37,48.57,48.33,48.57,1051800.0,33.4531,33.5914,33.4254,33.5914,1051800.0
2008-02-28 13:10:00,48.56,48.6,48.54,48.56,450000.0,33.5845,33.6122,33.5707,33.5845,450000.0
2008-02-28 13:15:00,48.56,48.62,48.51,48.51,450600.0,33.5845,33.626,33.5499,33.5499,450600.0
2008-02-28 13:20:00,48.51,48.54,48.47,48.48,176100.0,33.5499,33.5707,33.5223,33.5292,176100.0
2008-02-28 13:25:00,48.48,48.58,48.38,48.41,207600.0,33.5292,33.5983,33.46,33.4808,207600.0
2008-02-28 13:30:00,48.39,48.49,48.39,48.47,138000.0,33.4669,33.5361,33.4669,33.5223,138000.0
2008-02-28 13:35:00,48.47,48.53,48.42,48.44,768300.0,33.5223,33.5637,33.4877,33.5015,768300.0
2008-02-28 13:40:00,48.43,48.49,48.39,48.47,182700.0,33.4946,33.5361,33.4669,33.5223,182700.0
2008-02-28 13:45:00,48.47,48.53,48.41,48.51,303900.0,33.5223,33.5637,33.4808,33.5499,303900.0
2008-02-28 13:50:00,48.51,48.52,48.44,48.49,187200.0,33.5499,33.5568,33.5015,33.5361,187200.0
2008-02-28 13:55:00,48.49,48.56,48.46,48.53,235200.0,33.5361,33.5845,33.5153,33.5637,235200.0
2008-02-28 14:00:00,48.54,48.55,48.45,48.53,247500.0,33.5707,33.5776,33.5084,33.5637,247500.0
2008-02-28 14:05:00,48.52,48.54,48.49,48.53,199800.0,33.5568,33.5707,33.5361,33.5637,199800.0
2008-02-28 14:10:00,48.53,48.56,48.47,48.55,559800.0,33.5637,33.5845,33.5223,33.5776,559800.0
2008-02-28 14:15:00,48.55,48.66,48.54,48.65,466800.0,33.5776,33.6537,33.5707,33.6467,466800.0
2008-02-28 14:20:00,48.64,48.76,48.63,48.68,977700.0,33.6398,33.7228,33.6329,33.6675,977700.0
2008-02-28 14:25:00,48.69,48.72,48.64,48.68,279900.0,33.6744,33.6952,33.6398,33.6675,279900.0
2008-02-28 14:30:00,48.68,48.69,48.63,48.64,258000.0,33.6675,33.6744,33.6329,33.6398,258000.0
2008-02-28 14:35:00,48.64,48.69,48.61,48.62,232800.0,33.6398,33.6744,33.6191,33.626,232800.0
2008-02-28 14:40:00,48.62,48.72,48.61,48.7,399600.0,33.626,33.6952,33.6191,33.6813,399600.0
2008-02-28 14:45:00,48.7,48.78,48.65,48.69,449700.0,33.6813,33.7367,33.6467,33.6744,449700.0
2008-02-28 14:50:00,48.69,48.78,48.69,48.72,231000.0,33.6744,33.7367,33.6744,33.6952,231000.0
2008-02-28 14:55:00,48.74,48.74,48.66,48.7,205800.0,33.709,33.709,33.6537,33.6813,205800.0
2008-02-28 15:00:00,48.7,48.72,48.59,48.63,346800.0,33.6813,33.6952,33.6052,33.6329,346800.0
2008-02-28 15:05:00,48.62,48.65,48.47,48.6,675900.0,33.626,33.6467,33.5223,33.6122,675900.0
2008-02-28 15:10:00,48.6,48.62,48.54,48.58,273900.0,33.6122,33.626,33.5707,33.5983,273900.0
2008-02-28 15:15:00,48.58,48.59,48.46,48.54,653700.0,33.5983,33.6052,33.5153,33.5707,653700.0
2008-02-28 15:20:00,48.53,48.53,48.42,48.42,653400.0,33.5637,33.5637,33.4877,33.4877,653400.0
2008-02-28 15:25:00,48.42,48.45,48.34,48.38,526200.0,33.4877,33.5084,33.4323,33.46,526200.0
2008-02-28 15:30:00,48.39,48.48,48.36,48.41,477900.0,33.4669,33.5292,33.4462,33.4808,477900.0
2008-02-28 15:35:00,48.42,48.46,48.38,48.41,328200.0,33.4877,33.5153,33.46,33.4808,328200.0
2008-02-28 15:40:00,48.41,48.55,48.4,48.43,796200.0,33.4808,33.5776,33.4738,33.4946,796200.0
2008-02-28 15:45:00,48.43,48.57,48.43,48.48,579900.0,33.4946,33.5914,33.4946,33.5292,579900.0
2008-02-28 15:50:00,48.47,48.56,48.43,48.46,654300.0,33.5223,33.5845,33.4946,33.5153,654300.0
2008-02-28 15:55:00,48.46,48.53,48.45,48.46,1255200.0,33.5153,33.5637,33.5084,33.5153,1255200.0
2008-02-29 09:30:00,47.93,47.95,47.78,47.86,873300.0,33.1488,33.1626,33.045,33.1004,873300.0
2008-02-29 09:35:00,47.86,47.9,47.77,47.9,808200.0,33.1004,33.128,33.0381,33.128,808200.0
2008-02-29 09:40:00,47.9,47.9,47.62,47.62,1076700.0,33.128,33.128,32.9344,32.9344,1076700.0
2008-02-29 09:45:00,47.61,47.66,47.53,47.58,2010300.0,32.9275,32.9621,32.8721,32.9067,2010300.0
2008-02-29 09:50:00,47.58,47.62,47.54,47.56,1550100.0,32.9067,32.9344,32.8791,32.8929,1550100.0
2008-02-29 09:55:00,47.56,47.68,47.54,47.67,1500600.0,32.8929,32.9759,32.8791,32.969,1500600.0
2008-02-29 10:00:00,47.68,47.77,47.65,47.67,1645200.0,32.9759,33.0381,32.9551,32.969,1645200.0
2008-02-29 10:05:00,47.67,47.68,47.55,47.61,1327200.0,32.969,32.9759,32.886,32.9275,1327200.0
2008-02-29 10:10:00,47.61,47.61,47.31,47.31,3159000.0,32.9275,32.9275,32.72,32.72,3159000.0
2008-02-29 10:15:00,47.32,47.38,47.29,47.38,822300.0,32.7269,32.7684,32.7062,32.7684,822300.0
2008-02-29 10:20:00,47.38,47.38,47.3,47.33,1807200.0,32.7684,32.7684,32.7131,32.7338,1807200.0
2008-02-29 10:25:00,47.33,47.34,47.21,47.23,1480200.0,32.7338,32.7407,32.6508,32.6647,1480200.0
2008-02-29 10:30:00,47.23,47.25,47.08,47.21,1832400.0,32.6647,32.6785,32.5609,32.6508,1832400.0
2008-02-29 10:35:00,47.21,47.23,47.09,47.09,697200.0,32.6508,32.6647,32.5678,32.5678,697200.0
2008-02-29 10:40:00,47.09,47.14,47.02,47.11,923400.0,32.5678,32.6024,32.5194,32.5817,923400.0
2008-02-29 10:45:00,47.1,47.18,47.07,47.15,510900.0,32.5747,32.6301,32.554,32.6093,510900.0
2008-02-29 10:50:00,47.16,47.24,47.1,47.24,456300.0,32.6162,32.6716,32.5747,32.6716,456300.0
2008-02-29 10:55:00,47.24,47.28,47.17,47.17,897300.0,32.6716,32.6992,32.6232,32.6232,897300.0
2008-02-29 11:00:00,47.17,47.21,47.1,47.17,679500.0,32.6232,32.6508,32.5747,32.6232,679500.0
2008-02-29 11:05:00,47.17,47.32,47.15,47.32,594000.0,32.6232,32.7269,32.6093,32.7269,594000.0
2008-02-29 11:10:00,47.32,47.32,47.21,47.23,1043400.0,32.7269,32.7269,32.6508,32.6647,1043400.0
2008-02-29 11:15:00,47.23,47.25,47.19,47.21,377100.0,32.6647,32.6785,32.637,32.6508,377100.0
2008-02-29 11:20:00,47.21,47.21,47.14,47.2,703500.0,32.6508,32.6508,32.6024,32.6439,703500.0
2008-02-29 11:25:00,47.2,47.24,47.16,47.17,528000.0,32.6439,32.6716,32.6162,32.6232,528000.0
2008-02-29 11:30:00,47.17,47.27,47.14,47.26,1097100.0,32.6232,32.6923,32.6024,32.6854,1097100.0
2008-02-29 11:35:00,47.25,47.29,47.23,47.29,483000.0,32.6785,32.7062,32.6647,32.7062,483000.0
2008-02-29 11:40:00,47.29,47.32,47.27,47.31,399300.0,32.7062,32.7269,32.6923,32.72,399300.0
2008-02-29 11:45:00,47.32,47.33,47.23,47.28,432000.0,32.7269,32.7338,32.6647,32.6992,432000.0
2008-02-29 11:50:00,47.27,47.33,47.25,47.3,490200.0,32.6923,32.7338,32.6785,32.7131,490200.0
2008-02-29 11:55:00,47.3,47.33,47.22,47.28,553800.0,32.7131,32.7338,32.6577,32.6992,553800.0
2008-02-29 12:00:00,47.28,47.31,47.22,47.22,402600.0,32.6992,32.72,32.6577,32.6577,402600.0
2008-02-29 12:05:00,47.22,47.26,47.21,47.23,221700.0,32.6577,32.6854,32.6508,32.6647,221700.0
2008-02-29 12:10:00,47.23,47.23,47.19,47.21,214500.0,32.6647,32.6647,32.637,32.6508,214500.0
2008-02-29 12:15:00,47.2,47.24,47.12,47.15,449700.0,32.6439,32.6716,32.5886,32.6093,449700.0
2008-02-29 12:20:00,47.14,47.19,47.14,47.16,248100.0,32.6024,32.637,32.6024,32.6162,248100.0
2008-02-29 12:25:00,47.16,47.3,47.16,47.27,474900.0,32.6162,32.7131,32.6162,32.6923,474900.0
2008-02-29 12:30:00,47.26,47.3,47.21,47.23,171900.0,32.6854,32.7131,32.6508,32.6647,171900.0
2008-02-29 12:35:00,47.25,47.25,47.18,47.2,448500.0,32.6785,32.6785,32.6301,32.6439,448500.0
2008-02-29 12:40:00,47.19,47.23,47.09,47.11,276000.0,32.637,32.6647,32.5678,32.5817,276000.0
2008-02-29 12:45:00,47.11,47.14,47.08,47.09,243900.0,32.5817,32.6024,32.5609,32.5678,243900.0
2008-02-29 12:50:00,47.09,47.12,47.06,47.07,302100.0,32.5678,32.5886,32.5471,32.554,302100.0
2008-02-29 12:55:00,47.08,47.18,47.06,47.15,439200.0,32.5609,32.6301,32.5471,32.6093,439200.0
2008-02-29 13:00:00,47.15,47.3,47.12,47.28,881400.0,32.6093,32.7131,32.5886,32.6992,881400.0
2008-02-29 13:05:00,47.28,47.28,47.16,47.26,442200.0,32.6992,32.6992,32.6162,32.6854,442200.0
2008-02-29 13:10:00,47.25,47.27,47.18,47.19,460200.0,32.6785,32.6923,32.6301,32.637,460200.0
2008-02-29 13:15:00,47.19,47.28,47.15,47.23,354000.0,32.637,32.6992,32.6093,32.6647,354000.0
2008-02-29 13:20:00,47.23,47.3,47.19,47.26,302700.0,32.6647,32.7131,32.637,32.6854,302700.0
2008-02-29 13:25:00,47.26,47.33,47.23,47.28,870600.0,32.6854,32.7338,32.6647,32.6992,870600.0
2008-02-29 13:30:00,47.29,47.29,47.08,47.1,891300.0,32.7062,32.7062,32.5609,32.5747,891300.0
2008-02-29 13:35:00,47.1,47.11,47.02,47.08,450600.0,32.5747,32.5817,32.5194,32.5609,450600.0
2008-02-29 13:40:00,47.08,47.13,47.05,47.08,241200.0,32.5609,32.5955,32.5402,32.5609,241200.0
2008-02-29 13:45:00,47.08,47.12,47.02,47.08,350400.0,32.5609,32.5886,32.5194,32.5609,350400.0
2008-02-29 13:50:00,47.08,47.08,46.97,46.98,449100.0,32.5609,32.5609,32.4848,32.4918,449100.0
2008-02-29 13:55:00,46.99,46.99,46.82,46.83,871800.0,32.4987,32.4987,32.3811,32.388,871800.0
2008-02-29 14:00:00,46.83,46.87,46.82,46.83,598500.0,32.388,32.4157,32.3811,32.388,598500.0
2008-02-29 14:05:00,46.83,46.93,46.83,46.85,576600.0,32.388,32.4572,32.388,32.4018,576600.0
2008-02-29 14:10:00,46.85,46.92,46.79,46.81,394800.0,32.4018,32.4503,32.3604,32.3742,394800.0
2008-02-29 14:15:00,46.81,46.85,46.71,46.77,544500.0,32.3742,32.4018,32.305,32.3465,544500.0
2008-02-29 14:20:00,46.77,46.83,46.77,46.79,700200.0,32.3465,32.388,32.3465,32.3604,700200.0
2008-02-29 14:25:00,46.79,46.82,46.73,46.76,680100.0,32.3604,32.3811,32.3189,32.3396,680100.0
2008-02-29 14:30:00,46.76,46.76,46.61,46.66,1040100.0,32.3396,32.3396,32.2359,32.2704,1040100.0
2008-02-29 14:35:00,46.66,46.78,46.62,46.72,954900.0,32.2704,32.3534,32.2428,32.3119,954900.0
2008-02-29 14:40:00,46.72,46.83,46.68,46.8,605400.0,32.3119,32.388,32.2843,32.3673,605400.0
2008-02-29 14:45:00,46.79,46.85,46.73,46.76,828000.0,32.3604,32.4018,32.3189,32.3396,828000.0
2008-02-29 14:50:00,46.75,46.9,46.73,46.82,671100.0,32.3327,32.4364,32.3189,32.3811,671100.0
2008-02-29 14:55:00,46.82,46.88,46.76,46.84,566100.0,32.3811,32.4226,32.3396,32.3949,566100.0
2008-02-29 15:00:00,46.83,46.84,46.74,46.81,497700.0,32.388,32.3949,32.3258,32.3742,497700.0
2008-02-29 15:05:00,46.81,46.83,46.72,46.74,330600.0,32.3742,32.388,32.3119,32.3258,330600.0
2008-02-29 15:10:00,46.73,46.74,46.63,46.71,420900.0,32.3189,32.3258,32.2497,32.305,420900.0
2008-02-29 15:15:00,46.71,46.77,46.69,46.72,485400.0,32.305,32.3465,32.2912,32.3119,485400.0
2008-02-29 15:20:00,46.72,46.8,46.71,46.79,1150200.0,32.3119,32.3673,32.305,32.3604,1150200.0
2008-02-29 15:25:00,46.79,46.87,46.77,46.83,1022700.0,32.3604,32.4157,32.3465,32.388,1022700.0
2008-02-29 15:30:00,46.84,46.86,46.75,46.78,1089000.0,32.3949,32.4088,32.3327,32.3534,1089000.0
2008-02-29 15:35:00,46.78,46.8,46.72,46.76,1034400.0,32.3534,32.3673,32.3119,32.3396,1034400.0
2008-02-29 15:40:00,46.75,46.75,46.64,46.69,1321200.0,32.3327,32.3327,32.2566,32.2912,1321200.0
2008-02-29 15:45:00,46.69,46.74,46.56,46.58,1729800.0,32.2912,32.3258,32.2013,32.2151,1729800.0
2008-02-29 15:50:00,46.58,46.59,46.46,46.58,2395200.0,32.2151,32.222,32.1321,32.2151,2395200.0
2008-02-29 15:55:00,46.58,46.71,46.49,46.58,3917400.0,32.2151,32.305,32.1529,32.2151,3917400.0
2008-03-03 09:30:00,46.54,46.64,46.0,46.35,2724600.0,32.1874,32.2566,31.814,32.056,2724600.0
2008-03-03 09:35:00,46.35,46.4,46.27,46.37,1203900.0,32.056,32.0906,32.0007,32.0699,1203900.0
2008-03-03 09:40:00,46.36,46.36,46.19,46.19,1331100.0,32.063,32.063,31.9454,31.9454,1331100.0
2008-03-03 09:45:00,46.19,46.26,46.14,46.24,1030500.0,31.9454,31.9938,31.9108,31.98,1030500.0
2008-03-03 09:50:00,46.24,46.28,46.0,46.22,1626600.0,31.98,32.0076,31.814,31.9661,1626600.0
2008-03-03 09:55:00,46.22,46.24,46.0,46.21,1445400.0,31.9661,31.98,31.814,31.9592,1445400.0
2008-03-03 10:00:00,46.2,46.47,46.13,46.44,1786500.0,31.9523,32.139,31.9039,32.1183,1786500.0
2008-03-03 10:05:00,46.44,46.65,46.4,46.55,1886100.0,32.1183,32.2635,32.0906,32.1944,1886100.0
2008-03-03 10:10:00,46.56,46.63,46.45,46.59,860400.0,32.2013,32.2497,32.1252,32.222,860400.0
2008-03-03 10:15:00,46.59,46.68,46.51,46.66,1226700.0,32.222,32.2843,32.1667,32.2704,1226700.0
2008-03-03 10:20:00,46.66,46.76,46.4,46.68,1784400.0,32.2704,32.3396,32.0906,32.2843,1784400.0
2008-03-03 10:25:00,46.68,47.11,46.68,46.76,839100.0,32.2843,32.5817,32.2843,32.3396,839100.0
2008-03-03 10:30:00,46.76,46.76,46.62,46.63,741300.0,32.3396,32.3396,32.2428,32.2497,741300.0
2008-03-03 10:35:00,46.63,46.63,46.48,46.48,699300.0,32.2497,32.2497,32.146,32.146,699300.0
2008-03-03 10:40:00,46.49,46.52,46.44,46.46,604500.0,32.1529,32.1736,32.1183,32.1321,604500.0
2008-03-03 10:45:00,46.45,46.45,46.35,46.4,551100.0,32.1252,32.1252,32.056,32.0906,551100.0
2008-03-03 10:50:00,46.39,46.46,46.38,46.4,925500.0,32.0837,32.1321,32.0768,32.0906,925500.0
2008-03-03 10:55:00,46.4,46.46,46.34,46.36,789300.0,32.0906,32.1321,32.0491,32.063,789300.0
2008-03-03 11:00:00,46.36,46.36,46.25,46.28,1054500.0,32.063,32.063,31.9869,32.0076,1054500.0
2008-03-03 11:05:00,46.27,46.4,46.25,46.33,540600.0,32.0007,32.0906,31.9869,32.0422,540600.0
2008-03-03 11:10:00,46.33,46.38,46.23,46.33,750900.0,32.0422,32.0768,31.9731,32.0422,750900.0
2008-03-03 11:15:00,46.34,46.36,46.28,46.3,719700.0,32.0491,32.063,32.0076,32.0215,719700.0
2008-03-03 11:20:00,46.3,46.4,46.25,46.4,480900.0,32.0215,32.0906,31.9869,32.0906,480900.0
2008-03-03 11:25:00,46.4,46.47,46.4,46.41,477000.0,32.0906,32.139,32.0906,32.0975,477000.0
2008-03-03 11:30:00,46.41,46.53,46.4,46.52,623400.0,32.0975,32.1805,32.0906,32.1736,623400.0
2008-03-03 11:35:00,46.53,46.57,46.49,46.53,404400.0,32.1805,32.2082,32.1529,32.1805,404400.0
2008-03-03 11:40:00,46.54,46.54,46.38,46.48,1667700.0,32.1874,32.1874,32.0768,32.146,1667700.0
2008-03-03 11:45:00,46.48,46.54,46.45,46.54,388200.0,32.146,32.1874,32.1252,32.1874,388200.0
2008-03-03 11:50:00,46.54,46.67,46.48,46.65,434400.0,32.1874,32.2774,32.146,32.2635,434400.0
2008-03-03 11:55:00,46.64,46.76,46.62,46.71,714600.0,32.2566,32.3396,32.2428,32.305,714600.0
2008-03-03 12:00:00,46.71,46.73,46.62,46.64,329400.0,32.305,32.3189,32.2428,32.2566,329400.0
2008-03-03 12:05:00,46.65,46.65,46.55,46.62,186300.0,32.2635,32.2635,32.1944,32.2428,186300.0
2008-03-03 12:10:00,46.62,46.64,46.56,46.64,214200.0,32.2428,32.2566,32.2013,32.2566,214200.0
2008-03-03 12:15:00,46.64,46.67,46.53,46.67,447300.0,32.2566,32.2774,32.1805,32.2774,447300.0
2008-03-03 12:20:00,46.67,46.81,46.64,46.81,703800.0,32.2774,32.3742,32.2566,32.3742,703800.0
2008-03-03 12:25:00,46.81,46.92,46.67,46.88,1692000.0,32.3742,32.4503,32.2774,32.4226,1692000.0
2008-03-03 12:30:00,46.88,46.96,46.85,46.93,1292700.0,32.4226,32.4779,32.4018,32.4572,1292700.0
2008-03-03 12:35:00,46.93,46.94,46.81,46.85,1675800.0,32.4572,32.4641,32.3742,32.4018,1675800.0
2008-03-03 12:40:00,46.85,46.88,46.83,46.86,947100.0,32.4018,32.4226,32.388,32.4088,947100.0
2008-03-03 12:45:00,46.85,46.85,46.77,46.82,1222200.0,32.4018,32.4018,32.3465,32.3811,1222200.0
2008-03-03 12:50:00,46.82,46.9,46.79,46.85,948000.0,32.3811,32.4364,32.3604,32.4018,948000.0
2008-03-03 12:55:00,46.85,46.85,46.73,46.81,791400.0,32.4018,32.4018,32.3189,32.3742,791400.0
2008-03-03 13:00:00,46.81,46.84,46.8,46.84,337500.0,32.3742,32.3949,32.3673,32.3949,337500.0
2008-03-03 13:05:00,46.84,46.87,46.8,46.86,322200.0,32.3949,32.4157,32.3673,32.4088,322200.0
2008-03-03 13:10:00,46.86,46.93,46.84,46.88,462000.0,32.4088,32.4572,32.3949,32.4226,462000.0
2008-03-03 13:15:00,46.88,46.88,46.71,46.72,528900.0,32.4226,32.4226,32.305,32.3119,528900.0
2008-03-03 13:20:00,46.71,46.75,46.69,46.73,256500.0,32.305,32.3327,32.2912,32.3189,256500.0
2008-03-03 13:25:00,46.73,46.73,46.7,46.72,510300.0,32.3189,32.3189,32.2981,32.3119,510300.0
2008-03-03 13:30:00,46.71,46.73,46.62,46.63,591600.0,32.305,32.3189,32.2428,32.2497,591600.0
2008-03-03 13:35:00,46.62,46.67,46.6,46.67,661500.0,32.2428,32.2774,32.2289,32.2774,661500.0
2008-03-03 13:40:00,46.67,46.67,46.61,46.67,433500.0,32.2774,32.2774,32.2359,32.2774,433500.0
2008-03-03 13:45:00,46.67,46.74,46.64,46.69,2287800.0,32.2774,32.3258,32.2566,32.2912,2287800.0
2008-03-03 13:50:00,46.69,46.74,46.63,46.65,871500.0,32.2912,32.3258,32.2497,32.2635,871500.0
2008-03-03 13:55:00,46.65,46.7,46.53,46.55,605100.0,32.2635,32.2981,32.1805,32.1944,605100.0
2008-03-03 14:00:00,46.55,46.57,46.47,46.55,748200.0,32.1944,32.2082,32.139,32.1944,748200.0
2008-03-03 14:05:00,46.56,46.63,46.53,46.61,438000.0,32.2013,32.2497,32.1805,32.2359,438000.0
2008-03-03 14:10:00,46.62,46.7,46.57,46.65,362400.0,32.2428,32.2981,32.2082,32.2635,362400.0
2008-03-03 14:15:00,46.65,46.65,46.37,46.38,893400.0,32.2635,32.2635,32.0699,32.0768,893400.0
2008-03-03 14:20:00,46.39,46.46,46.37,46.4,485400.0,32.0837,32.1321,32.0699,32.0906,485400.0
2008-03-03 14:25:00,46.4,46.43,46.32,46.4,454200.0,32.0906,32.1114,32.0353,32.0906,454200.0
2008-03-03 14:30:00,46.4,46.52,46.37,46.4,645600.0,32.0906,32.1736,32.0699,32.0906,645600.0
2008-03-03 14:35:00,46.4,46.44,46.24,46.24,718500.0,32.0906,32.1183,31.98,31.98,718500.0
2008-03-03 14:40:00,46.24,46.32,46.2,46.22,732600.0,31.98,32.0353,31.9523,31.9661,732600.0
2008-03-03 14:45:00,46.22,46.3,46.16,46.18,552900.0,31.9661,32.0215,31.9246,31.9385,552900.0
2008-03-03 14:50:00,46.17,46.2,46.11,46.12,1009800.0,31.9316,31.9523,31.8901,31.897,1009800.0
2008-03-03 14:55:00,46.12,46.13,46.02,46.12,1166700.0,31.897,31.9039,31.8278,31.897,1166700.0
2008-03-03 15:00:00,46.11,46.22,46.1,46.17,1004700.0,31.8901,31.9661,31.8831,31.9316,1004700.0
2008-03-03 15:05:00,46.18,46.22,46.09,46.13,608700.0,31.9385,31.9661,31.8762,31.9039,608700.0
2008-03-03 15:10:00,46.13,46.26,46.09,46.23,628500.0,31.9039,31.9938,31.8762,31.9731,628500.0
2008-03-03 15:15:00,46.22,46.39,46.2,46.39,797400.0,31.9661,32.0837,31.9523,32.0837,797400.0
2008-03-03 15:20:00,46.39,46.51,46.37,46.41,902100.0,32.0837,32.1667,32.0699,32.0975,902100.0
2008-03-03 15:25:00,46.41,46.42,46.17,46.37,737100.0,32.0975,32.1045,31.9316,32.0699,737100.0
2008-03-03 15:30:00,46.38,46.58,46.17,46.52,1598400.0,32.0768,32.2151,31.9316,32.1736,1598400.0
2008-03-03 15:35:00,46.53,46.54,46.17,46.47,686400.0,32.1805,32.1874,31.9316,32.139,686400.0
2008-03-03 15:40:00,46.47,46.65,46.41,46.61,1011600.0,32.139,32.2635,32.0975,32.2359,1011600.0
2008-03-03 15:45:00,46.61,46.66,46.54,46.63,1030500.0,32.2359,32.2704,32.1874,32.2497,1030500.0
2008-03-03 15:50:00,46.63,46.73,46.59,46.69,1109400.0,32.2497,32.3189,32.222,32.2912,1109400.0
2008-03-03 15:55:00,46.69,46.8,46.66,46.74,1709100.0,32.2912,32.3673,32.2704,32.3258,1709100.0
2008-03-04 09:30:00,46.01,46.27,46.0,46.05,723600.0,31.8209,32.0007,31.814,31.8486,723600.0
2008-03-04 09:35:00,46.04,46.17,46.01,46.09,1230300.0,31.8416,31.9316,31.8209,31.8762,1230300.0
2008-03-04 09:40:00,46.08,46.3,46.08,46.15,1070400.0,31.8693,32.0215,31.8693,31.9177,1070400.0
2008-03-04 09:45:00,46.16,46.23,46.06,46.17,840000.0,31.9246,31.9731,31.8555,31.9316,840000.0
2008-03-04 09:50:00,46.17,46.3,46.09,46.19,1152000.0,31.9316,32.0215,31.8762,31.9454,1152000.0
2008-03-04 09:55:00,46.19,46.28,46.18,46.25,771900.0,31.9454,32.0076,31.9385,31.9869,771900.0
2008-03-04 10:00:00,46.25,46.26,46.15,46.19,1171500.0,31.9869,31.9938,31.9177,31.9454,1171500.0
2008-03-04 10:05:00,46.2,46.25,46.12,46.18,840600.0,31.9523,31.9869,31.897,31.9385,840600.0
2008-03-04 10:10:00,46.18,46.39,46.18,46.34,955200.0,31.9385,32.0837,31.9385,32.0491,955200.0
2008-03-04 10:15:00,46.33,46.38,46.26,46.33,654600.0,32.0422,32.0768,31.9938,32.0422,654600.0
2008-03-04 10:20:00,46.33,46.44,46.3,46.36,879300.0,32.0422,32.1183,32.0215,32.063,879300.0
2008-03-04 10:25:00,46.35,46.39,46.16,46.2,511500.0,32.056,32.0837,31.9246,31.9523,511500.0
2008-03-04 10:30:00,46.2,46.21,46.11,46.2,438600.0,31.9523,31.9592,31.8901,31.9523,438600.0
2008-03-04 10:35:00,46.2,46.2,46.03,46.06,529800.0,31.9523,31.9523,31.8347,31.8555,529800.0
2008-03-04 10:40:00,46.06,46.07,45.87,45.88,1468500.0,31.8555,31.8624,31.7241,31.731,1468500.0
2008-03-04 10:45:00,45.88,45.98,45.85,45.86,1014000.0,31.731,31.8001,31.7102,31.7172,1014000.0
2008-03-04 10:50:00,45.85,45.94,45.85,45.93,1103100.0,31.7102,31.7725,31.7102,31.7656,1103100.0
2008-03-04 10:55:00,45.92,45.93,45.73,45.75,1501800.0,31.7587,31.7656,31.6272,31.6411,1501800.0
2008-03-04 11:00:00,45.74,45.75,45.63,45.66,1490400.0,31.6342,31.6411,31.5581,31.5788,1490400.0
2008-03-04 11:05:00,45.66,45.67,45.49,45.59,1121400.0,31.5788,31.5857,31.4613,31.5304,1121400.0
2008-03-04 11:10:00,45.59,45.68,45.55,45.66,1274700.0,31.5304,31.5927,31.5028,31.5788,1274700.0
2008-03-04 11:15:00,45.66,45.72,45.65,45.7,758400.0,31.5788,31.6203,31.5719,31.6065,758400.0
2008-03-04 11:20:00,45.7,45.72,45.66,45.66,510300.0,31.6065,31.6203,31.5788,31.5788,510300.0
2008-03-04 11:25:00,45.66,45.67,45.55,45.61,1427100.0,31.5788,31.5857,31.5028,31.5443,1427100.0
2008-03-04 11:30:00,45.61,45.64,45.55,45.58,695700.0,31.5443,31.565,31.5028,31.5235,695700.0
2008-03-04 11:35:00,45.59,45.69,45.58,45.66,729600.0,31.5304,31.5996,31.5235,31.5788,729600.0
2008-03-04 11:40:00,45.66,45.69,45.52,45.53,382200.0,31.5788,31.5996,31.482,31.4889,382200.0
2008-03-04 11:45:00,45.54,45.57,45.49,45.55,633600.0,31.4958,31.5166,31.4613,31.5028,633600.0
2008-03-04 11:50:00,45.55,45.64,45.5,45.53,535200.0,31.5028,31.565,31.4682,31.4889,535200.0
2008-03-04 11:55:00,45.53,45.53,45.36,45.4,1416000.0,31.4889,31.4889,31.3714,31.399,1416000.0
2008-03-04 12:00:00,45.4,45.43,45.35,45.42,2347500.0,31.399,31.4198,31.3644,31.4128,2347500.0
2008-03-04 12:05:00,45.41,45.49,45.34,45.39,1704900.0,31.4059,31.4613,31.3575,31.3921,1704900.0
2008-03-04 12:10:00,45.39,45.55,45.37,45.5,914400.0,31.3921,31.5028,31.3783,31.4682,914400.0
2008-03-04 12:15:00,45.51,45.52,45.38,45.43,741900.0,31.4751,31.482,31.3852,31.4198,741900.0
2008-03-04 12:20:00,45.43,45.5,45.4,45.49,477900.0,31.4198,31.4682,31.399,31.4613,477900.0
2008-03-04 12:25:00,45.49,45.59,45.44,45.58,456600.0,31.4613,31.5304,31.4267,31.5235,456600.0
2008-03-04 12:30:00,45.58,45.68,45.56,45.67,856800.0,31.5235,31.5927,31.5097,31.5857,856800.0
2008-03-04 12:35:00,45.67,45.69,45.4,45.67,1565700.0,31.5857,31.5996,31.399,31.5857,1565700.0
2008-03-04 12:40:00,45.67,45.7,45.66,45.67,721800.0,31.5857,31.6065,31.5788,31.5857,721800.0
2008-03-04 12:45:00,45.67,45.68,45.61,45.63,455100.0,31.5857,31.5927,31.5443,31.5581,455100.0
2008-03-04 12:50:00,45.63,45.65,45.5,45.56,351900.0,31.5581,31.5719,31.4682,31.5097,351900.0
2008-03-04 12:55:00,45.55,45.56,45.41,45.43,914400.0,31.5028,31.5097,31.4059,31.4198,914400.0
2008-03-04 13:00:00,45.43,45.46,45.34,45.38,1838100.0,31.4198,31.4405,31.3575,31.3852,1838100.0
2008-03-04 13:05:00,45.38,45.42,45.28,45.28,3326400.0,31.3852,31.4128,31.316,31.316,3326400.0
2008-03-04 13:10:00,45.29,45.38,45.29,45.36,1860600.0,31.3229,31.3852,31.3229,31.3714,1860600.0
2008-03-04 13:15:00,45.36,45.42,45.32,45.33,1303800.0,31.3714,31.4128,31.3437,31.3506,1303800.0
2008-03-04 13:20:00,45.33,45.33,45.25,45.27,1056600.0,31.3506,31.3506,31.2953,31.3091,1056600.0
2008-03-04 13:25:00,45.27,45.39,45.26,45.35,2113200.0,31.3091,31.3921,31.3022,31.3644,2113200.0
2008-03-04 13:30:00,45.35,45.36,45.22,45.24,1009800.0,31.3644,31.3714,31.2745,31.2884,1009800.0
2008-03-04 13:35:00,45.24,45.25,45.09,45.11,1482300.0,31.2884,31.2953,31.1846,31.1984,1482300.0
2008-03-04 13:40:00,45.11,45.26,45.09,45.23,1057800.0,31.1984,31.3022,31.1846,31.2814,1057800.0
2008-03-04 13:45:00,45.23,45.26,45.16,45.18,838200.0,31.2814,31.3022,31.233,31.2469,838200.0
2008-03-04 13:50:00,45.18,45.33,45.12,45.22,1325400.0,31.2469,31.3506,31.2054,31.2745,1325400.0
2008-03-04 13:55:00,45.21,45.22,45.08,45.08,718800.0,31.2676,31.2745,31.1777,31.1777,718800.0
2008-03-04 14:00:00,45.08,45.17,44.99,45.0,1367700.0,31.1777,31.2399,31.1155,31.1224,1367700.0
2008-03-04 14:05:00,45.0,45.0,44.86,44.94,1633800.0,31.1224,31.1224,31.0255,31.0809,1633800.0
2008-03-04 14:10:00,44.93,45.07,44.85,45.06,1844700.0,31.074,31.1708,31.0186,31.1639,1844700.0
2008-03-04 14:15:00,45.05,45.06,44.93,45.01,1444500.0,31.157,31.1639,31.074,31.1293,1444500.0
2008-03-04 14:20:00,45.01,45.15,44.97,45.13,1386000.0,31.1293,31.2261,31.1016,31.2123,1386000.0
2008-03-04 14:25:00,45.14,45.19,45.0,45.0,873600.0,31.2192,31.2538,31.1224,31.1224,873600.0
2008-03-04 14:30:00,45.0,45.08,45.0,45.07,993300.0,31.1224,31.1777,31.1224,31.1708,993300.0
2008-03-04 14:35:00,45.06,45.16,45.05,45.14,852300.0,31.1639,31.233,31.157,31.2192,852300.0
2008-03-04 14:40:00,45.14,45.43,45.11,45.4,929400.0,31.2192,31.4198,31.1984,31.399,929400.0
2008-03-04 14:45:00,45.39,45.57,45.34,45.51,591000.0,31.3921,31.5166,31.3575,31.4751,591000.0
2008-03-04 14:50:00,45.51,45.57,45.39,45.44,899400.0,31.4751,31.5166,31.3921,31.4267,899400.0
2008-03-04 14:55:00,45.44,45.45,45.22,45.37,1380300.0,31.4267,31.4336,31.2745,31.3783,1380300.0
2008-03-04 15:00:00,45.37,45.65,45.28,45.63,1128000.0,31.3783,31.5719,31.316,31.5581,1128000.0
2008-03-04 15:05:00,45.63,45.82,45.62,45.71,2021100.0,31.5581,31.6895,31.5512,31.6134,2021100.0
2008-03-04 15:10:00,45.71,45.72,45.57,45.64,2496000.0,31.6134,31.6203,31.5166,31.565,2496000.0
2008-03-04 15:15:00,45.65,45.92,45.64,45.87,1243500.0,31.5719,31.7587,31.565,31.7241,1243500.0
2008-03-04 15:20:00,45.87,45.89,45.74,45.78,852900.0,31.7241,31.7379,31.6342,31.6618,852900.0
2008-03-04 15:25:00,45.78,45.79,45.54,45.59,633900.0,31.6618,31.6687,31.4958,31.5304,633900.0
2008-03-04 15:30:00,45.59,45.87,45.54,45.85,1443300.0,31.5304,31.7241,31.4958,31.7102,1443300.0
2008-03-04 15:35:00,45.85,45.95,45.83,45.87,1209900.0,31.7102,31.7794,31.6964,31.7241,1209900.0
2008-03-04 15:40:00,45.86,46.1,45.83,45.91,2289600.0,31.7172,31.8831,31.6964,31.7517,2289600.0
2008-03-04 15:45:00,45.91,46.01,45.7,45.78,1247400.0,31.7517,31.8209,31.6065,31.6618,1247400.0
2008-03-04 15:50:00,45.77,45.78,45.6,45.67,1197300.0,31.6549,31.6618,31.5373,31.5857,1197300.0
2008-03-04 15:55:00,45.65,45.82,45.65,45.71,2892000.0,31.5719,31.6895,31.5719,31.6134,2892000.0
2008-03-05 09:30:00,46.24,46.25,46.08,46.17,1395300.0,31.98,31.9869,31.8693,31.9316,1395300.0
2008-03-05 09:35:00,46.17,46.23,46.1,46.12,915000.0,31.9316,31.9731,31.8831,31.897,915000.0
2008-03-05 09:40:00,46.12,46.15,46.01,46.05,1261800.0,31.897,31.9177,31.8209,31.8486,1261800.0
2008-03-05 09:45:00,46.05,46.23,46.05,46.23,1110000.0,31.8486,31.9731,31.8486,31.9731,1110000.0
2008-03-05 09:50:00,46.23,46.26,46.18,46.2,969000.0,31.9731,31.9938,31.9385,31.9523,969000.0
2008-03-05 09:55:00,46.21,46.25,46.18,46.22,1221000.0,31.9592,31.9869,31.9385,31.9661,1221000.0
2008-03-05 10:00:00,46.22,46.56,46.21,46.54,3127200.0,31.9661,32.2013,31.9592,32.1874,3127200.0
2008-03-05 10:05:00,46.54,46.55,46.44,46.48,1644900.0,32.1874,32.1944,32.1183,32.146,1644900.0
2008-03-05 10:10:00,46.48,46.52,46.38,46.45,1314900.0,32.146,32.1736,32.0768,32.1252,1314900.0
2008-03-05 10:15:00,46.45,46.53,46.42,46.51,1292100.0,32.1252,32.1805,32.1045,32.1667,1292100.0
2008-03-05 10:20:00,46.51,46.52,46.35,46.36,1630500.0,32.1667,32.1736,32.056,32.063,1630500.0
2008-03-05 10:25:00,46.37,46.5,46.36,46.43,1792500.0,32.0699,32.1598,32.063,32.1114,1792500.0
2008-03-05 10:30:00,46.43,46.53,46.35,46.4,2432700.0,32.1114,32.1805,32.056,32.0906,2432700.0
2008-03-05 10:35:00,46.41,46.47,46.41,46.46,985800.0,32.0975,32.139,32.0975,32.1321,985800.0
2008-03-05 10:40:00,46.45,46.51,46.43,46.48,501300.0,32.1252,32.1667,32.1114,32.146,501300.0
2008-03-05 10:45:00,46.48,46.56,46.43,46.53,1551300.0,32.146,32.2013,32.1114,32.1805,1551300.0
2008-03-05 10:50:00,46.53,46.64,46.53,46.61,459300.0,32.1805,32.2566,32.1805,32.2359,459300.0
2008-03-05 10:55:00,46.61,46.64,46.48,46.5,512400.0,32.2359,32.2566,32.146,32.1598,512400.0
2008-03-05 11:00:00,46.49,46.5,46.41,46.5,535200.0,32.1529,32.1598,32.0975,32.1598,535200.0
2008-03-05 11:05:00,46.49,46.5,46.41,46.46,388800.0,32.1529,32.1598,32.0975,32.1321,388800.0
2008-03-05 11:10:00,46.46,46.53,46.45,46.49,477300.0,32.1321,32.1805,32.1252,32.1529,477300.0
2008-03-05 11:15:00,46.5,46.61,46.49,46.58,511500.0,32.1598,32.2359,32.1529,32.2151,511500.0
2008-03-05 11:20:00,46.58,46.63,46.52,46.56,521700.0,32.2151,32.2497,32.1736,32.2013,521700.0
2008-03-05 11:25:00,46.55,46.66,46.54,46.61,666600.0,32.1944,32.2704,32.1874,32.2359,666600.0
2008-03-05 11:30:00,46.61,46.67,46.59,46.65,583800.0,32.2359,32.2774,32.222,32.2635,583800.0
2008-03-05 11:35:00,46.65,46.67,46.6,46.65,264000.0,32.2635,32.2774,32.2289,32.2635,264000.0
2008-03-05 11:40:00,46.65,46.66,46.56,46.62,310800.0,32.2635,32.2704,32.2013,32.2428,310800.0
2008-03-05 11:45:00,46.61,46.64,46.45,46.47,598500.0,32.2359,32.2566,32.1252,32.139,598500.0
2008-03-05 11:50:00,46.47,46.58,46.46,46.54,379800.0,32.139,32.2151,32.1321,32.1874,379800.0
2008-03-05 11:55:00,46.54,46.63,46.54,46.6,329700.0,32.1874,32.2497,32.1874,32.2289,329700.0
2008-03-05 12:00:00,46.6,46.87,46.58,46.75,1592100.0,32.2289,32.4157,32.2151,32.3327,1592100.0
2008-03-05 12:05:00,46.76,46.83,46.55,46.62,1249200.0,32.3396,32.388,32.1944,32.2428,1249200.0
2008-03-05 12:10:00,46.63,46.75,46.59,46.63,1234500.0,32.2497,32.3327,32.222,32.2497,1234500.0
2008-03-05 12:15:00,46.63,46.67,46.49,46.6,650700.0,32.2497,32.2774,32.1529,32.2289,650700.0
2008-03-05 12:20:00,46.59,46.69,46.53,46.67,352500.0,32.222,32.2912,32.1805,32.2774,352500.0
2008-03-05 12:25:00,46.67,46.67,46.38,46.52,738000.0,32.2774,32.2774,32.0768,32.1736,738000.0
2008-03-05 12:30:00,46.52,46.6,46.48,46.55,349200.0,32.1736,32.2289,32.146,32.1944,349200.0
2008-03-05 12:35:00,46.56,46.56,46.38,46.45,312000.0,32.2013,32.2013,32.0768,32.1252,312000.0
2008-03-05 12:40:00,46.46,46.59,46.43,46.51,329100.0,32.1321,32.222,32.1114,32.1667,329100.0
2008-03-05 12:45:00,46.52,46.57,46.48,46.51,119400.0,32.1736,32.2082,32.146,32.1667,119400.0
2008-03-05 12:50:00,46.51,46.57,46.45,46.57,131400.0,32.1667,32.2082,32.1252,32.2082,131400.0
2008-03-05 12:55:00,46.56,46.61,46.54,46.61,284100.0,32.2013,32.2359,32.1874,32.2359,284100.0
2008-03-05 13:00:00,46.62,46.67,46.59,46.63,240300.0,32.2428,32.2774,32.222,32.2497,240300.0
2008-03-05 13:05:00,46.62,46.67,46.6,46.67,245400.0,32.2428,32.2774,32.2289,32.2774,245400.0
2008-03-05 13:10:00,46.67,46.69,46.54,46.58,420000.0,32.2774,32.2912,32.1874,32.2151,420000.0
2008-03-05 13:15:00,46.57,46.64,46.33,46.35,630900.0,32.2082,32.2566,32.0422,32.056,630900.0
2008-03-05 13:20:00,46.35,46.37,46.2,46.22,572400.0,32.056,32.0699,31.9523,31.9661,572400.0
2008-03-05 13:25:00,46.22,46.39,46.22,46.35,1332600.0,31.9661,32.0837,31.9661,32.056,1332600.0
2008-03-05 13:30:00,46.34,46.36,46.18,46.2,777000.0,32.0491,32.063,31.9385,31.9523,777000.0
2008-03-05 13:35:00,46.2,46.22,45.91,46.11,1154700.0,31.9523,31.9661,31.7517,31.8901,1154700.0
2008-03-05 13:40:00,46.11,46.19,45.99,46.16,1098300.0,31.8901,31.9454,31.8071,31.9246,1098300.0
2008-03-05 13:45:00,46.16,46.24,46.1,46.14,558600.0,31.9246,31.98,31.8831,31.9108,558600.0
2008-03-05 13:50:00,46.14,46.22,46.12,46.14,365700.0,31.9108,31.9661,31.897,31.9108,365700.0
2008-03-05 13:55:00,46.14,46.27,46.11,46.2,378600.0,31.9108,32.0007,31.8901,31.9523,378600.0
2008-03-05 14:00:00,46.21,46.3,46.09,46.21,997200.0,31.9592,32.0215,31.8762,31.9592,997200.0
2008-03-05 14:05:00,46.21,46.26,46.15,46.25,582300.0,31.9592,31.9938,31.9177,31.9869,582300.0
2008-03-05 14:10:00,46.26,46.34,46.19,46.33,379200.0,31.9938,32.0491,31.9454,32.0422,379200.0
2008-03-05 14:15:00,46.34,46.45,46.34,46.37,440100.0,32.0491,32.1252,32.0491,32.0699,440100.0
2008-03-05 14:20:00,46.37,46.38,46.27,46.37,215700.0,32.0699,32.0768,32.0007,32.0699,215700.0
2008-03-05 14:25:00,46.34,46.43,46.3,46.37,321900.0,32.0491,32.1114,32.0215,32.0699,321900.0
2008-03-05 14:30:00,46.36,46.36,46.23,46.26,315000.0,32.063,32.063,31.9731,31.9938,315000.0
2008-03-05 14:35:00,46.27,46.37,46.24,46.31,393000.0,32.0007,32.0699,31.98,32.0284,393000.0
2008-03-05 14:40:00,46.31,46.37,46.27,46.3,338700.0,32.0284,32.0699,32.0007,32.0215,338700.0
2008-03-05 14:45:00,46.31,46.49,46.31,46.45,469200.0,32.0284,32.1529,32.0284,32.1252,469200.0
2008-03-05 14:50:00,46.45,46.54,46.4,46.46,588600.0,32.1252,32.1874,32.0906,32.1321,588600.0
2008-03-05 14:55:00,46.47,46.52,46.33,46.4,537900.0,32.139,32.1736,32.0422,32.0906,537900.0
2008-03-05 15:00:00,46.4,46.41,46.28,46.36,423600.0,32.0906,32.0975,32.0076,32.063,423600.0
2008-03-05 15:05:00,46.35,46.42,46.27,46.3,643500.0,32.056,32.1045,32.0007,32.0215,643500.0
2008-03-05 15:10:00,46.3,46.39,46.26,46.29,375300.0,32.0215,32.0837,31.9938,32.0145,375300.0
2008-03-05 15:15:00,46.28,46.28,46.11,46.18,489900.0,32.0076,32.0076,31.8901,31.9385,489900.0
2008-03-05 15:20:00,46.18,46.29,46.14,46.26,570900.0,31.9385,32.0145,31.9108,31.9938,570900.0
2008-03-05 15:25:00,46.26,46.36,46.2,46.32,580200.0,31.9938,32.063,31.9523,32.0353,580200.0
2008-03-05 15:30:00,46.32,46.44,46.27,46.4,460500.0,32.0353,32.1183,32.0007,32.0906,460500.0
2008-03-05 15:35:00,46.4,46.41,46.3,46.33,566400.0,32.0906,32.0975,32.0215,32.0422,566400.0
2008-03-05 15:40:00,46.33,46.4,46.3,46.32,615600.0,32.0422,32.0906,32.0215,32.0353,615600.0
2008-03-05 15:45:00,46.31,46.39,46.29,46.36,633300.0,32.0284,32.0837,32.0145,32.063,633300.0
2008-03-05 15:50:00,46.36,46.46,46.35,46.46,726000.0,32.063,32.1321,32.056,32.1321,726000.0
2008-03-05 15:55:00,46.46,46.62,46.46,46.61,1397100.0,32.1321,32.2428,32.1321,32.2359,1397100.0
2008-03-06 09:30:00,46.4,46.55,46.31,46.32,402000.0,32.0906,32.1944,32.0284,32.0353,402000.0
2008-03-06 09:35:00,46.33,46.35,46.25,46.32,474600.0,32.0422,32.056,31.9869,32.0353,474600.0
2008-03-06 09:40:00,46.33,46.35,46.22,46.29,1792500.0,32.0422,32.056,31.9661,32.0145,1792500.0
2008-03-06 09:45:00,46.29,46.36,46.28,46.33,1467000.0,32.0145,32.063,32.0076,32.0422,1467000.0
2008-03-06 09:50:00,46.32,46.37,46.26,46.34,416400.0,32.0353,32.0699,31.9938,32.0491,416400.0
2008-03-06 09:55:00,46.35,46.38,46.08,46.18,962100.0,32.056,32.0768,31.8693,31.9385,962100.0
2008-03-06 10:00:00,46.18,46.18,45.91,45.99,823200.0,31.9385,31.9385,31.7517,31.8071,823200.0
2008-03-06 10:05:00,45.99,46.03,45.92,45.97,803400.0,31.8071,31.8347,31.7587,31.7932,803400.0
2008-03-06 10:10:00,45.98,46.11,45.96,46.07,664200.0,31.8001,31.8901,31.7863,31.8624,664200.0
2008-03-06 10:15:00,46.07,46.1,45.98,45.99,664200.0,31.8624,31.8831,31.8001,31.8071,664200.0
2008-03-06 10:20:00,45.98,46.18,45.97,46.1,429000.0,31.8001,31.9385,31.7932,31.8831,429000.0
2008-03-06 10:25:00,46.1,46.22,46.06,46.1,976200.0,31.8831,31.9661,31.8555,31.8831,976200.0
2008-03-06 10:30:00,46.1,46.2,46.07,46.19,540600.0,31.8831,31.9523,31.8624,31.9454,540600.0
2008-03-06 10:35:00,46.19,46.23,46.07,46.09,466800.0,31.9454,31.9731,31.8624,31.8762,466800.0
2008-03-06 10:40:00,46.09,46.33,45.94,46.03,1093200.0,31.8762,32.0422,31.7725,31.8347,1093200.0
2008-03-06 10:45:00,46.03,46.09,45.98,46.06,1080300.0,31.8347,31.8762,31.8001,31.8555,1080300.0
2008-03-06 10:50:00,46.06,46.12,46.01,46.02,987300.0,31.8555,31.897,31.8209,31.8278,987300.0
2008-03-06 10:55:00,46.02,46.13,46.02,46.05,690300.0,31.8278,31.9039,31.8278,31.8486,690300.0
2008-03-06 11:00:00,46.05,46.09,46.0,46.01,995700.0,31.8486,31.8762,31.814,31.8209,995700.0
2008-03-06 11:05:00,46.01,46.01,45.91,45.96,501900.0,31.8209,31.8209,31.7517,31.7863,501900.0
2008-03-06 11:10:00,45.96,45.97,45.85,45.85,699900.0,31.7863,31.7932,31.7102,31.7102,699900.0
2008-03-06 11:15:00,45.86,45.91,45.8,45.89,694200.0,31.7172,31.7517,31.6757,31.7379,694200.0
2008-03-06 11:20:00,45.89,45.95,45.84,45.87,1257300.0,31.7379,31.7794,31.7033,31.7241,1257300.0
2008-03-06 11:25:00,45.87,45.96,45.84,45.9,509400.0,31.7241,31.7863,31.7033,31.7448,509400.0
2008-03-06 11:30:00,45.9,45.98,45.89,45.92,394800.0,31.7448,31.8001,31.7379,31.7587,394800.0
2008-03-06 11:35:00,45.9,46.07,45.85,46.04,589200.0,31.7448,31.8624,31.7102,31.8416,589200.0
2008-03-06 11:40:00,46.04,46.06,45.95,46.0,196200.0,31.8416,31.8555,31.7794,31.814,196200.0
2008-03-06 11:45:00,46.0,46.0,45.9,45.93,171000.0,31.814,31.814,31.7448,31.7656,171000.0
2008-03-06 11:50:00,45.94,45.94,45.85,45.92,254700.0,31.7725,31.7725,31.7102,31.7587,254700.0
2008-03-06 11:55:00,45.92,46.0,45.89,45.97,296100.0,31.7587,31.814,31.7379,31.7932,296100.0
2008-03-06 12:00:00,45.96,45.96,45.74,45.78,439500.0,31.7863,31.7863,31.6342,31.6618,439500.0
2008-03-06 12:05:00,45.78,45.86,45.7,45.74,411000.0,31.6618,31.7172,31.6065,31.6342,411000.0
2008-03-06 12:10:00,45.73,45.73,45.56,45.6,662100.0,31.6272,31.6272,31.5097,31.5373,662100.0
2008-03-06 12:15:00,45.61,45.61,45.53,45.54,955200.0,31.5443,31.5443,31.4889,31.4958,955200.0
2008-03-06 12:20:00,45.54,45.54,45.49,45.52,786000.0,31.4958,31.4958,31.4613,31.482,786000.0
2008-03-06 12:25:00,45.52,45.6,45.52,45.53,810900.0,31.482,31.5373,31.482,31.4889,810900.0
2008-03-06 12:30:00,45.53,45.54,45.47,45.52,1248300.0,31.4889,31.4958,31.4474,31.482,1248300.0
2008-03-06 12:35:00,45.52,45.6,45.51,45.55,326700.0,31.482,31.5373,31.4751,31.5028,326700.0
2008-03-06 12:40:00,45.55,45.68,45.54,45.68,722400.0,31.5028,31.5927,31.4958,31.5927,722400.0
2008-03-06 12:45:00,45.68,45.68,45.6,45.61,333600.0,31.5927,31.5927,31.5373,31.5443,333600.0
2008-03-06 12:50:00,45.61,45.69,45.59,45.65,186300.0,31.5443,31.5996,31.5304,31.5719,186300.0
2008-03-06 12:55:00,45.65,45.65,45.53,45.56,170400.0,31.5719,31.5719,31.4889,31.5097,170400.0
2008-03-06 13:00:00,45.56,45.69,45.53,45.64,381300.0,31.5097,31.5996,31.4889,31.565,381300.0
2008-03-06 13:05:00,45.65,45.74,45.61,45.66,313200.0,31.5719,31.6342,31.5443,31.5788,313200.0
2008-03-06 13:10:00,45.65,45.66,45.57,45.59,265500.0,31.5719,31.5788,31.5166,31.5304,265500.0
2008-03-06 13:15:00,45.59,45.66,45.58,45.6,252900.0,31.5304,31.5788,31.5235,31.5373,252900.0
2008-03-06 13:20:00,45.61,45.62,45.5,45.5,229800.0,31.5443,31.5512,31.4682,31.4682,229800.0
2008-03-06 13:25:00,45.51,45.57,45.48,45.55,256800.0,31.4751,31.5166,31.4543,31.5028,256800.0
2008-03-06 13:30:00,45.55,45.55,45.45,45.46,224100.0,31.5028,31.5028,31.4336,31.4405,224100.0
2008-03-06 13:35:00,45.48,45.57,45.42,45.55,414600.0,31.4543,31.5166,31.4128,31.5028,414600.0
2008-03-06 13:40:00,45.55,45.64,45.54,45.61,444600.0,31.5028,31.565,31.4958,31.5443,444600.0
2008-03-06 13:45:00,45.61,45.68,45.54,45.67,283500.0,31.5443,31.5927,31.4958,31.5857,283500.0
2008-03-06 13:50:00,45.67,45.7,45.62,45.62,277500.0,31.5857,31.6065,31.5512,31.5512,277500.0
2008-03-06 13:55:00,45.62,45.66,45.57,45.6,174000.0,31.5512,31.5788,31.5166,31.5373,174000.0
2008-03-06 14:00:00,45.6,45.73,45.58,45.68,465600.0,31.5373,31.6272,31.5235,31.5927,465600.0
2008-03-06 14:05:00,45.69,45.76,45.68,45.71,246300.0,31.5996,31.648,31.5927,31.6134,246300.0
2008-03-06 14:10:00,45.71,45.73,45.65,45.66,339300.0,31.6134,31.6272,31.5719,31.5788,339300.0
2008-03-06 14:15:00,45.66,45.75,45.64,45.7,473400.0,31.5788,31.6411,31.565,31.6065,473400.0
2008-03-06 14:20:00,45.69,45.69,45.6,45.6,221700.0,31.5996,31.5996,31.5373,31.5373,221700.0
2008-03-06 14:25:00,45.61,45.61,45.49,45.51,420300.0,31.5443,31.5443,31.4613,31.4751,420300.0
2008-03-06 14:30:00,45.51,45.52,45.45,45.52,306000.0,31.4751,31.482,31.4336,31.482,306000.0
2008-03-06 14:35:00,45.52,45.61,45.49,45.57,761400.0,31.482,31.5443,31.4613,31.5166,761400.0
2008-03-06 14:40:00,45.57,45.65,45.47,45.61,869400.0,31.5166,31.5719,31.4474,31.5443,869400.0
2008-03-06 14:45:00,45.62,45.73,45.52,45.67,516000.0,31.5512,31.6272,31.482,31.5857,516000.0
2008-03-06 14:50:00,45.67,45.68,45.55,45.6,244800.0,31.5857,31.5927,31.5028,31.5373,244800.0
2008-03-06 14:55:00,45.6,45.63,45.55,45.55,249900.0,31.5373,31.5581,31.5028,31.5028,249900.0
2008-03-06 15:00:00,45.54,45.62,45.42,45.42,1290000.0,31.4958,31.5512,31.4128,31.4128,1290000.0
2008-03-06 15:05:00,45.42,45.48,45.35,45.35,843900.0,31.4128,31.4543,31.3644,31.3644,843900.0
2008-03-06 15:10:00,45.35,45.39,45.28,45.3,825600.0,31.3644,31.3921,31.316,31.3299,825600.0
2008-03-06 15:15:00,45.3,45.46,45.3,45.45,699000.0,31.3299,31.4405,31.3299,31.4336,699000.0
2008-03-06 15:20:00,45.45,45.52,45.44,45.49,740400.0,31.4336,31.482,31.4267,31.4613,740400.0
2008-03-06 15:25:00,45.48,45.7,45.45,45.56,2276400.0,31.4543,31.6065,31.4336,31.5097,2276400.0
2008-03-06 15:30:00,45.56,45.56,45.37,45.39,1147500.0,31.5097,31.5097,31.3783,31.3921,1147500.0
2008-03-06 15:35:00,45.39,45.41,45.28,45.29,1187400.0,31.3921,31.4059,31.316,31.3229,1187400.0
2008-03-06 15:40:00,45.29,45.42,45.25,45.39,921000.0,31.3229,31.4128,31.2953,31.3921,921000.0
2008-03-06 15:45:00,45.39,45.42,45.25,45.29,1346700.0,31.3921,31.4128,31.2953,31.3229,1346700.0
2008-03-06 15:50:00,45.3,45.32,45.13,45.18,1970700.0,31.3299,31.3437,31.2123,31.2469,1970700.0
2008-03-06 15:55:00,45.18,45.33,45.01,45.11,3031200.0,31.2469,31.3506,31.1293,31.1984,3031200.0
2008-03-07 09:30:00,44.66,44.75,44.51,44.56,1409700.0,30.8872,30.9495,30.7835,30.8181,1409700.0
2008-03-07 09:35:00,44.56,44.77,44.55,44.74,1851000.0,30.8181,30.9633,30.8111,30.9426,1851000.0
2008-03-07 09:40:00,44.74,44.9,44.67,44.85,1261800.0,30.9426,31.0532,30.8941,31.0186,1261800.0
2008-03-07 09:45:00,44.85,45.16,44.82,45.14,1431000.0,31.0186,31.233,30.9979,31.2192,1431000.0
2008-03-07 09:50:00,45.14,45.17,45.04,45.07,1483200.0,31.2192,31.2399,31.15,31.1708,1483200.0
2008-03-07 09:55:00,45.07,45.33,45.07,45.26,1374900.0,31.1708,31.3506,31.1708,31.3022,1374900.0
2008-03-07 10:00:00,45.26,45.31,45.17,45.24,608700.0,31.3022,31.3368,31.2399,31.2884,608700.0
2008-03-07 10:05:00,45.24,45.26,44.93,45.0,1303500.0,31.2884,31.3022,31.074,31.1224,1303500.0
2008-03-07 10:10:00,45.0,45.02,44.85,44.93,1293300.0,31.1224,31.1362,31.0186,31.074,1293300.0
2008-03-07 10:15:00,44.93,45.05,44.92,45.05,2439300.0,31.074,31.157,31.067,31.157,2439300.0
2008-03-07 10:20:00,45.05,45.19,45.04,45.06,1147800.0,31.157,31.2538,31.15,31.1639,1147800.0
2008-03-07 10:25:00,45.07,45.12,44.97,45.07,540600.0,31.1708,31.2054,31.1016,31.1708,540600.0
2008-03-07 10:30:00,45.06,45.24,44.99,45.22,1114500.0,31.1639,31.2884,31.1155,31.2745,1114500.0
2008-03-07 10:35:00,45.21,45.27,45.1,45.26,549000.0,31.2676,31.3091,31.1915,31.3022,549000.0
2008-03-07 10:40:00,45.26,45.51,45.23,45.48,1345200.0,31.3022,31.4751,31.2814,31.4543,1345200.0
2008-03-07 10:45:00,45.48,45.49,45.38,45.46,777600.0,31.4543,31.4613,31.3852,31.4405,777600.0
2008-03-07 10:50:00,45.46,45.48,45.17,45.18,1533000.0,31.4405,31.4543,31.2399,31.2469,1533000.0
2008-03-07 10:55:00,45.18,45.2,45.08,45.2,1389600.0,31.2469,31.2607,31.1777,31.2607,1389600.0
2008-03-07 11:00:00,45.18,45.21,44.93,45.02,876900.0,31.2469,31.2676,31.074,31.1362,876900.0
2008-03-07 11:05:00,45.02,45.08,44.91,44.92,832200.0,31.1362,31.1777,31.0601,31.067,832200.0
2008-03-07 11:10:00,44.92,45.0,44.89,44.89,357000.0,31.067,31.1224,31.0463,31.0463,357000.0
2008-03-07 11:15:00,44.89,44.93,44.85,44.9,633900.0,31.0463,31.074,31.0186,31.0532,633900.0
2008-03-07 11:20:00,44.89,44.97,44.83,44.97,368700.0,31.0463,31.1016,31.0048,31.1016,368700.0
2008-03-07 11:25:00,44.96,45.0,44.78,44.8,1101000.0,31.0947,31.1224,30.9702,30.9841,1101000.0
2008-03-07 11:30:00,44.79,44.88,44.79,44.84,621600.0,30.9771,31.0394,30.9771,31.0117,621600.0
2008-03-07 11:35:00,44.84,44.92,44.83,44.89,549600.0,31.0117,31.067,31.0048,31.0463,549600.0
2008-03-07 11:40:00,44.89,44.95,44.66,44.67,822000.0,31.0463,31.0878,30.8872,30.8941,822000.0
2008-03-07 11:45:00,44.66,44.7,44.63,44.7,434400.0,30.8872,30.9149,30.8665,30.9149,434400.0
2008-03-07 11:50:00,44.7,44.72,44.63,44.65,418200.0,30.9149,30.9287,30.8665,30.8803,418200.0
2008-03-07 11:55:00,44.65,44.77,44.61,44.68,473100.0,30.8803,30.9633,30.8526,30.9011,473100.0
2008-03-07 12:00:00,44.67,44.72,44.62,44.65,299700.0,30.8941,30.9287,30.8596,30.8803,299700.0
2008-03-07 12:05:00,44.64,44.67,44.54,44.57,784500.0,30.8734,30.8941,30.8042,30.825,784500.0
2008-03-07 12:10:00,44.57,44.63,44.48,44.51,538200.0,30.825,30.8665,30.7627,30.7835,538200.0
2008-03-07 12:15:00,44.5,44.51,44.42,44.48,800400.0,30.7766,30.7835,30.7212,30.7627,800400.0
2008-03-07 12:20:00,44.48,44.56,44.48,44.55,462600.0,30.7627,30.8181,30.7627,30.8111,462600.0
2008-03-07 12:25:00,44.55,44.6,44.51,44.54,559200.0,30.8111,30.8457,30.7835,30.8042,559200.0
2008-03-07 12:30:00,44.54,44.59,44.53,44.56,444600.0,30.8042,30.8388,30.7973,30.8181,444600.0
2008-03-07 12:35:00,44.56,44.59,44.48,44.48,361500.0,30.8181,30.8388,30.7627,30.7627,361500.0
2008-03-07 12:40:00,44.48,44.71,44.48,44.7,462000.0,30.7627,30.9218,30.7627,30.9149,462000.0
2008-03-07 12:45:00,44.7,44.79,44.68,44.78,281100.0,30.9149,30.9771,30.9011,30.9702,281100.0
2008-03-07 12:50:00,44.78,44.83,44.74,44.75,462900.0,30.9702,31.0048,30.9426,30.9495,462900.0
2008-03-07 12:55:00,44.75,44.8,44.7,44.79,252900.0,30.9495,30.9841,30.9149,30.9771,252900.0
2008-03-07 13:00:00,44.78,44.79,44.69,44.7,277200.0,30.9702,30.9771,30.908,30.9149,277200.0
2008-03-07 13:05:00,44.71,44.73,44.65,44.66,239100.0,30.9218,30.9356,30.8803,30.8872,239100.0
2008-03-07 13:10:00,44.66,44.67,44.55,44.57,384900.0,30.8872,30.8941,30.8111,30.825,384900.0
2008-03-07 13:15:00,44.57,44.57,44.46,44.49,547500.0,30.825,30.825,30.7489,30.7697,547500.0
2008-03-07 13:20:00,44.49,44.56,44.46,44.54,558600.0,30.7697,30.8181,30.7489,30.8042,558600.0
2008-03-07 13:25:00,44.55,44.64,44.53,44.63,278400.0,30.8111,30.8734,30.7973,30.8665,278400.0
2008-03-07 13:30:00,44.63,44.65,44.52,44.54,251400.0,30.8665,30.8803,30.7904,30.8042,251400.0
2008-03-07 13:35:00,44.54,44.56,44.43,44.45,225900.0,30.8042,30.8181,30.7282,30.742,225900.0
2008-03-07 13:40:00,44.45,44.47,44.36,44.44,474300.0,30.742,30.7558,30.6797,30.7351,474300.0
2008-03-07 13:45:00,44.44,44.52,44.38,44.44,332100.0,30.7351,30.7904,30.6936,30.7351,332100.0
2008-03-07 13:50:00,44.43,44.43,44.33,44.37,385800.0,30.7282,30.7282,30.659,30.6867,385800.0
2008-03-07 13:55:00,44.38,44.39,44.29,44.32,489300.0,30.6936,30.7005,30.6313,30.6521,489300.0
2008-03-07 14:00:00,44.33,44.34,44.24,44.29,441900.0,30.659,30.6659,30.5967,30.6313,441900.0
2008-03-07 14:05:00,44.29,44.48,44.23,44.48,696300.0,30.6313,30.7627,30.5898,30.7627,696300.0
2008-03-07 14:10:00,44.48,44.52,44.43,44.46,863100.0,30.7627,30.7904,30.7282,30.7489,863100.0
2008-03-07 14:15:00,44.46,44.47,44.39,44.42,814500.0,30.7489,30.7558,30.7005,30.7212,814500.0
2008-03-07 14:20:00,44.42,44.44,44.23,44.25,1134900.0,30.7212,30.7351,30.5898,30.6037,1134900.0
2008-03-07 14:25:00,44.25,44.36,44.22,44.34,694200.0,30.6037,30.6797,30.5829,30.6659,694200.0
2008-03-07 14:30:00,44.34,44.37,44.25,44.29,268800.0,30.6659,30.6867,30.6037,30.6313,268800.0
2008-03-07 14:35:00,44.29,44.34,44.19,44.21,700200.0,30.6313,30.6659,30.5622,30.576,700200.0
2008-03-07 14:40:00,44.21,44.22,44.15,44.21,961800.0,30.576,30.5829,30.5345,30.576,961800.0
2008-03-07 14:45:00,44.21,44.35,44.21,44.3,526200.0,30.576,30.6728,30.576,30.6382,526200.0
2008-03-07 14:50:00,44.3,44.3,44.2,44.22,619500.0,30.6382,30.6382,30.5691,30.5829,619500.0
2008-03-07 14:55:00,44.22,44.52,44.21,44.52,507600.0,30.5829,30.7904,30.576,30.7904,507600.0
2008-03-07 15:00:00,44.52,44.59,44.42,44.42,975900.0,30.7904,30.8388,30.7212,30.7212,975900.0
2008-03-07 15:05:00,44.42,44.54,44.32,44.54,1573500.0,30.7212,30.8042,30.6521,30.8042,1573500.0
2008-03-07 15:10:00,44.53,44.76,44.49,44.62,1905600.0,30.7973,30.9564,30.7697,30.8596,1905600.0
2008-03-07 15:15:00,44.62,44.81,44.51,44.79,1403700.0,30.8596,30.991,30.7835,30.9771,1403700.0
2008-03-07 15:20:00,44.79,45.01,44.71,44.84,1605600.0,30.9771,31.1293,30.9218,31.0117,1605600.0
2008-03-07 15:25:00,44.84,44.91,44.65,44.71,1988100.0,31.0117,31.0601,30.8803,30.9218,1988100.0
2008-03-07 15:30:00,44.7,44.78,44.52,44.56,1587300.0,30.9149,30.9702,30.7904,30.8181,1587300.0
2008-03-07 15:35:00,44.56,44.7,44.48,44.61,1402500.0,30.8181,30.9149,30.7627,30.8526,1402500.0
2008-03-07 15:40:00,44.6,44.7,44.5,44.55,1315500.0,30.8457,30.9149,30.7766,30.8111,1315500.0
2008-03-07 15:45:00,44.55,44.72,44.49,44.51,1516800.0,30.8111,30.9287,30.7697,30.7835,1516800.0
2008-03-07 15:50:00,44.51,44.58,44.4,44.53,1213200.0,30.7835,30.8319,30.7074,30.7973,1213200.0
2008-03-07 15:55:00,44.53,44.59,44.42,44.49,1611600.0,30.7973,30.8388,30.7212,30.7697,1611600.0
2008-03-10 09:30:00,44.66,44.76,44.44,44.5,880200.0,30.8872,30.9564,30.7351,30.7766,880200.0
2008-03-10 09:35:00,44.5,44.55,44.38,44.39,999000.0,30.7766,30.8111,30.6936,30.7005,999000.0
2008-03-10 09:40:00,44.38,44.4,44.25,44.27,1917900.0,30.6936,30.7074,30.6037,30.6175,1917900.0
2008-03-10 09:45:00,44.27,44.38,44.21,44.33,2000700.0,30.6175,30.6936,30.576,30.659,2000700.0
2008-03-10 09:50:00,44.33,44.34,44.2,44.29,1415100.0,30.659,30.6659,30.5691,30.6313,1415100.0
2008-03-10 09:55:00,44.29,44.41,44.23,44.4,846300.0,30.6313,30.7143,30.5898,30.7074,846300.0
2008-03-10 10:00:00,44.4,44.52,44.32,44.34,920400.0,30.7074,30.7904,30.6521,30.6659,920400.0
2008-03-10 10:05:00,44.34,44.41,44.2,44.25,1154100.0,30.6659,30.7143,30.5691,30.6037,1154100.0
2008-03-10 10:10:00,44.24,44.33,44.2,44.29,606300.0,30.5967,30.659,30.5691,30.6313,606300.0
2008-03-10 10:15:00,44.29,44.36,44.15,44.2,922800.0,30.6313,30.6797,30.5345,30.5691,922800.0
2008-03-10 10:20:00,44.21,44.22,44.06,44.08,2106300.0,30.576,30.5829,30.4723,30.4861,2106300.0
2008-03-10 10:25:00,44.08,44.19,44.08,44.17,1093500.0,30.4861,30.5622,30.4861,30.5483,1093500.0
2008-03-10 10:30:00,44.18,44.31,44.16,44.26,399000.0,30.5553,30.6452,30.5414,30.6106,399000.0
2008-03-10 10:35:00,44.27,44.39,44.2,44.34,621900.0,30.6175,30.7005,30.5691,30.6659,621900.0
2008-03-10 10:40:00,44.34,44.37,44.21,44.29,844800.0,30.6659,30.6867,30.576,30.6313,844800.0
2008-03-10 10:45:00,44.29,44.44,44.27,44.36,420300.0,30.6313,30.7351,30.6175,30.6797,420300.0
2008-03-10 10:50:00,44.36,44.43,44.33,44.37,667500.0,30.6797,30.7282,30.659,30.6867,667500.0
2008-03-10 10:55:00,44.38,44.39,44.25,44.27,395400.0,30.6936,30.7005,30.6037,30.6175,395400.0
2008-03-10 11:00:00,44.27,44.43,44.25,44.35,358500.0,30.6175,30.7282,30.6037,30.6728,358500.0
2008-03-10 11:05:00,44.35,44.42,44.3,44.36,643800.0,30.6728,30.7212,30.6382,30.6797,643800.0
2008-03-10 11:10:00,44.35,44.43,44.28,44.32,358500.0,30.6728,30.7282,30.6244,30.6521,358500.0
2008-03-10 11:15:00,44.32,44.33,44.25,44.25,303900.0,30.6521,30.659,30.6037,30.6037,303900.0
2008-03-10 11:20:00,44.25,44.26,44.08,44.1,445200.0,30.6037,30.6106,30.4861,30.4999,445200.0
2008-03-10 11:25:00,44.09,44.14,43.95,43.99,745800.0,30.493,30.5276,30.3962,30.4238,745800.0
2008-03-10 11:30:00,44.0,44.05,43.98,43.99,674400.0,30.4308,30.4653,30.4169,30.4238,674400.0
2008-03-10 11:35:00,43.99,44.09,43.97,44.0,365400.0,30.4238,30.493,30.41,30.4308,365400.0
2008-03-10 11:40:00,44.0,44.02,43.91,43.91,647100.0,30.4308,30.4446,30.3685,30.3685,647100.0
2008-03-10 11:45:00,43.91,43.92,43.73,43.84,1437300.0,30.3685,30.3754,30.244,30.3201,1437300.0
2008-03-10 11:50:00,43.84,43.87,43.76,43.77,1044000.0,30.3201,30.3409,30.2648,30.2717,1044000.0
2008-03-10 11:55:00,43.78,43.84,43.75,43.84,1915800.0,30.2786,30.3201,30.2579,30.3201,1915800.0
2008-03-10 12:00:00,43.84,43.89,43.67,43.67,1555200.0,30.3201,30.3547,30.2025,30.2025,1555200.0
2008-03-10 12:05:00,43.67,43.7,43.6,43.7,1165500.0,30.2025,30.2233,30.1541,30.2233,1165500.0
2008-03-10 12:10:00,43.72,43.94,43.71,43.89,1230000.0,30.2371,30.3893,30.2302,30.3547,1230000.0
2008-03-10 12:15:00,43.9,43.95,43.78,43.91,652200.0,30.3616,30.3962,30.2786,30.3685,652200.0
2008-03-10 12:20:00,43.91,44.02,43.84,43.87,1284900.0,30.3685,30.4446,30.3201,30.3409,1284900.0
2008-03-10 12:25:00,43.87,43.87,43.73,43.77,869700.0,30.3409,30.3409,30.244,30.2717,869700.0
2008-03-10 12:30:00,43.76,43.9,43.73,43.85,904200.0,30.2648,30.3616,30.244,30.327,904200.0
2008-03-10 12:35:00,43.85,43.91,43.83,43.87,409500.0,30.327,30.3685,30.3132,30.3409,409500.0
2008-03-10 12:40:00,43.86,43.88,43.78,43.79,412800.0,30.3339,30.3478,30.2786,30.2855,412800.0
2008-03-10 12:45:00,43.79,43.8,43.68,43.7,349200.0,30.2855,30.2924,30.2094,30.2233,349200.0
2008-03-10 12:50:00,43.69,43.85,43.67,43.81,566400.0,30.2164,30.327,30.2025,30.2994,566400.0
2008-03-10 12:55:00,43.8,43.92,43.77,43.87,429300.0,30.2924,30.3754,30.2717,30.3409,429300.0
2008-03-10 13:00:00,43.87,43.9,43.82,43.85,292200.0,30.3409,30.3616,30.3063,30.327,292200.0
2008-03-10 13:05:00,43.85,43.85,43.71,43.75,391800.0,30.327,30.327,30.2302,30.2579,391800.0
2008-03-10 13:10:00,43.74,43.79,43.72,43.75,381300.0,30.2509,30.2855,30.2371,30.2579,381300.0
2008-03-10 13:15:00,43.75,43.78,43.67,43.68,450900.0,30.2579,30.2786,30.2025,30.2094,450900.0
2008-03-10 13:20:00,43.68,43.68,43.62,43.63,475800.0,30.2094,30.2094,30.168,30.1749,475800.0
2008-03-10 13:25:00,43.63,43.65,43.53,43.54,481500.0,30.1749,30.1887,30.1057,30.1126,481500.0
2008-03-10 13:30:00,43.54,43.66,43.52,43.55,518700.0,30.1126,30.1956,30.0988,30.1195,518700.0
2008-03-10 13:35:00,43.55,43.62,43.5,43.52,395100.0,30.1195,30.168,30.085,30.0988,395100.0
2008-03-10 13:40:00,43.52,43.63,43.52,43.62,387900.0,30.0988,30.1749,30.0988,30.168,387900.0
2008-03-10 13:45:00,43.62,43.64,43.54,43.57,597900.0,30.168,30.1818,30.1126,30.1334,597900.0
2008-03-10 13:50:00,43.56,43.64,43.55,43.56,297300.0,30.1265,30.1818,30.1195,30.1265,297300.0
2008-03-10 13:55:00,43.57,43.58,43.43,43.43,629700.0,30.1334,30.1403,30.0365,30.0365,629700.0
2008-03-10 14:00:00,43.44,43.51,43.42,43.43,653100.0,30.0435,30.0919,30.0296,30.0365,653100.0
2008-03-10 14:05:00,43.43,43.46,43.36,43.38,630600.0,30.0365,30.0573,29.9881,30.002,630600.0
2008-03-10 14:10:00,43.39,43.55,43.39,43.51,638700.0,30.0089,30.1195,30.0089,30.0919,638700.0
2008-03-10 14:15:00,43.51,43.54,43.39,43.41,731100.0,30.0919,30.1126,30.0089,30.0227,731100.0
2008-03-10 14:20:00,43.4,43.47,43.27,43.28,1017000.0,30.0158,30.0642,29.9259,29.9328,1017000.0
2008-03-10 14:25:00,43.28,43.47,43.24,43.47,1083000.0,29.9328,30.0642,29.9051,30.0642,1083000.0
2008-03-10 14:30:00,43.47,43.59,43.46,43.59,1351800.0,30.0642,30.1472,30.0573,30.1472,1351800.0
2008-03-10 14:35:00,43.59,43.68,43.54,43.66,663600.0,30.1472,30.2094,30.1126,30.1956,663600.0
2008-03-10 14:40:00,43.66,43.67,43.53,43.56,517200.0,30.1956,30.2025,30.1057,30.1265,517200.0
2008-03-10 14:45:00,43.55,43.57,43.44,43.47,544500.0,30.1195,30.1334,30.0435,30.0642,544500.0
2008-03-10 14:50:00,43.47,43.55,43.46,43.52,423000.0,30.0642,30.1195,30.0573,30.0988,423000.0
2008-03-10 14:55:00,43.52,43.53,43.45,43.48,638100.0,30.0988,30.1057,30.0504,30.0711,638100.0
2008-03-10 15:00:00,43.48,43.58,43.46,43.52,941700.0,30.0711,30.1403,30.0573,30.0988,941700.0
2008-03-10 15:05:00,43.52,43.59,43.46,43.5,698100.0,30.0988,30.1472,30.0573,30.085,698100.0
2008-03-10 15:10:00,43.49,43.54,43.38,43.47,1014000.0,30.078,30.1126,30.002,30.0642,1014000.0
2008-03-10 15:15:00,43.47,43.53,43.39,43.51,1138500.0,30.0642,30.1057,30.0089,30.0919,1138500.0
2008-03-10 15:20:00,43.51,43.6,43.43,43.51,816900.0,30.0919,30.1541,30.0365,30.0919,816900.0
2008-03-10 15:25:00,43.5,43.62,43.47,43.57,962700.0,30.085,30.168,30.0642,30.1334,962700.0
2008-03-10 15:30:00,43.57,43.67,43.46,43.66,933600.0,30.1334,30.2025,30.0573,30.1956,933600.0
2008-03-10 15:35:00,43.64,43.66,43.53,43.55,624600.0,30.1818,30.1956,30.1057,30.1195,624600.0
2008-03-10 15:40:00,43.55,43.63,43.43,43.6,1329300.0,30.1195,30.1749,30.0365,30.1541,1329300.0
2008-03-10 15:45:00,43.6,43.61,43.43,43.49,1362000.0,30.1541,30.161,30.0365,30.078,1362000.0
2008-03-10 15:50:00,43.48,43.48,43.42,43.43,1223100.0,30.0711,30.0711,30.0296,30.0365,1223100.0
2008-03-10 15:55:00,43.42,43.57,43.42,43.52,2200200.0,30.0296,30.1334,30.0296,30.0988,2200200.0
2008-03-11 09:30:00,45.52,45.61,45.42,45.53,3697200.0,31.482,31.5443,31.4128,31.4889,3697200.0
2008-03-11 09:35:00,45.53,45.56,45.46,45.56,2632800.0,31.4889,31.5097,31.4405,31.5097,2632800.0
2008-03-11 09:40:00,45.56,45.77,45.53,45.55,2464500.0,31.5097,31.6549,31.4889,31.5028,2464500.0
2008-03-11 09:45:00,45.55,45.61,45.41,45.46,1983000.0,31.5028,31.5443,31.4059,31.4405,1983000.0
2008-03-11 09:50:00,45.46,45.48,45.21,45.25,1640400.0,31.4405,31.4543,31.2676,31.2953,1640400.0
2008-03-11 09:55:00,45.24,45.4,45.19,45.31,1649100.0,31.2884,31.399,31.2538,31.3368,1649100.0
2008-03-11 10:00:00,45.3,45.38,45.26,45.27,1920600.0,31.3299,31.3852,31.3022,31.3091,1920600.0
2008-03-11 10:05:00,45.27,45.35,45.27,45.35,1161600.0,31.3091,31.3644,31.3091,31.3644,1161600.0
2008-03-11 10:10:00,45.35,45.38,45.3,45.34,1452900.0,31.3644,31.3852,31.3299,31.3575,1452900.0
2008-03-11 10:15:00,45.34,45.38,45.25,45.32,1319100.0,31.3575,31.3852,31.2953,31.3437,1319100.0
2008-03-11 10:20:00,45.32,45.42,45.27,45.39,1106400.0,31.3437,31.4128,31.3091,31.3921,1106400.0
2008-03-11 10:25:00,45.39,45.41,45.3,45.33,1201200.0,31.3921,31.4059,31.3299,31.3506,1201200.0
2008-03-11 10:30:00,45.33,45.4,45.29,45.29,900900.0,31.3506,31.399,31.3229,31.3229,900900.0
2008-03-11 10:35:00,45.29,45.3,45.23,45.29,602100.0,31.3229,31.3299,31.2814,31.3229,602100.0
2008-03-11 10:40:00,45.29,45.34,45.25,45.28,621900.0,31.3229,31.3575,31.2953,31.316,621900.0
2008-03-11 10:45:00,45.28,45.33,45.25,45.29,539400.0,31.316,31.3506,31.2953,31.3229,539400.0
2008-03-11 10:50:00,45.29,45.34,45.26,45.31,519000.0,31.3229,31.3575,31.3022,31.3368,519000.0
2008-03-11 10:55:00,45.31,45.38,45.29,45.33,987900.0,31.3368,31.3852,31.3229,31.3506,987900.0
2008-03-11 11:00:00,45.33,45.42,45.33,45.41,1305300.0,31.3506,31.4128,31.3506,31.4059,1305300.0
2008-03-11 11:05:00,45.41,45.45,45.38,45.42,1101900.0,31.4059,31.4336,31.3852,31.4128,1101900.0
2008-03-11 11:10:00,45.42,45.44,45.34,45.34,606300.0,31.4128,31.4267,31.3575,31.3575,606300.0
2008-03-11 11:15:00,45.34,45.35,45.3,45.34,1539000.0,31.3575,31.3644,31.3299,31.3575,1539000.0
2008-03-11 11:20:00,45.34,45.35,45.28,45.31,1350600.0,31.3575,31.3644,31.316,31.3368,1350600.0
2008-03-11 11:25:00,45.31,45.36,45.29,45.34,1830000.0,31.3368,31.3714,31.3229,31.3575,1830000.0
2008-03-11 11:30:00,45.35,45.42,45.33,45.37,716400.0,31.3644,31.4128,31.3506,31.3783,716400.0
2008-03-11 11:35:00,45.37,45.37,45.3,45.34,855900.0,31.3783,31.3783,31.3299,31.3575,855900.0
2008-03-11 11:40:00,45.34,45.37,45.2,45.23,1741800.0,31.3575,31.3783,31.2607,31.2814,1741800.0
2008-03-11 11:45:00,45.23,45.3,45.14,45.19,1069200.0,31.2814,31.3299,31.2192,31.2538,1069200.0
2008-03-11 11:50:00,45.18,45.19,44.99,45.13,1349100.0,31.2469,31.2538,31.1155,31.2123,1349100.0
2008-03-11 11:55:00,45.13,45.18,45.05,45.14,1949700.0,31.2123,31.2469,31.157,31.2192,1949700.0
2008-03-11 12:00:00,45.14,45.17,45.06,45.12,1288200.0,31.2192,31.2399,31.1639,31.2054,1288200.0
2008-03-11 12:05:00,45.12,45.22,45.09,45.16,1138500.0,31.2054,31.2745,31.1846,31.233,1138500.0
2008-03-11 12:10:00,45.16,45.23,45.14,45.2,874200.0,31.233,31.2814,31.2192,31.2607,874200.0
2008-03-11 12:15:00,45.19,45.2,45.07,45.07,740400.0,31.2538,31.2607,31.1708,31.1708,740400.0
2008-03-11 12:20:00,45.07,45.21,45.06,45.09,1316100.0,31.1708,31.2676,31.1639,31.1846,1316100.0
2008-03-11 12:25:00,45.09,45.42,44.97,45.05,1102800.0,31.1846,31.4128,31.1016,31.157,1102800.0
2008-03-11 12:30:00,45.04,45.05,44.91,44.92,983700.0,31.15,31.157,31.0601,31.067,983700.0
2008-03-11 12:35:00,44.92,45.02,44.9,44.95,862200.0,31.067,31.1362,31.0532,31.0878,862200.0
2008-03-11 12:40:00,44.95,45.02,44.91,44.94,633000.0,31.0878,31.1362,31.0601,31.0809,633000.0
2008-03-11 12:45:00,44.94,44.97,44.79,44.8,534000.0,31.0809,31.1016,30.9771,30.9841,534000.0
2008-03-11 12:50:00,44.8,44.89,44.78,44.82,376500.0,30.9841,31.0463,30.9702,30.9979,376500.0
2008-03-11 12:55:00,44.82,45.12,44.82,45.05,1104000.0,30.9979,31.2054,30.9979,31.157,1104000.0
2008-03-11 13:00:00,45.05,45.08,44.99,45.01,792300.0,31.157,31.1777,31.1155,31.1293,792300.0
2008-03-11 13:05:00,45.0,45.02,44.9,44.91,675900.0,31.1224,31.1362,31.0532,31.0601,675900.0
2008-03-11 13:10:00,44.91,45.09,44.9,45.04,509100.0,31.0601,31.1846,31.0532,31.15,509100.0
2008-03-11 13:15:00,45.03,45.16,44.98,45.15,404400.0,31.1431,31.233,31.1085,31.2261,404400.0
2008-03-11 13:20:00,45.15,45.23,45.09,45.21,475200.0,31.2261,31.2814,31.1846,31.2676,475200.0
2008-03-11 13:25:00,45.21,45.34,45.19,45.32,1405800.0,31.2676,31.3575,31.2538,31.3437,1405800.0
2008-03-11 13:30:00,45.33,45.34,45.03,45.3,971400.0,31.3506,31.3575,31.1431,31.3299,971400.0
2008-03-11 13:35:00,45.3,45.33,45.25,45.26,342300.0,31.3299,31.3506,31.2953,31.3022,342300.0
2008-03-11 13:40:00,45.26,45.29,45.18,45.24,390600.0,31.3022,31.3229,31.2469,31.2884,390600.0
2008-03-11 13:45:00,45.24,45.29,45.21,45.24,576300.0,31.2884,31.3229,31.2676,31.2884,576300.0
2008-03-11 13:50:00,45.24,45.37,45.22,45.35,445500.0,31.2884,31.3783,31.2745,31.3644,445500.0
2008-03-11 13:55:00,45.35,45.45,45.35,45.39,531000.0,31.3644,31.4336,31.3644,31.3921,531000.0
2008-03-11 14:00:00,45.39,45.48,45.37,45.46,627900.0,31.3921,31.4543,31.3783,31.4405,627900.0
2008-03-11 14:05:00,45.46,45.55,45.43,45.52,1194900.0,31.4405,31.5028,31.4198,31.482,1194900.0
2008-03-11 14:10:00,45.52,45.55,45.49,45.52,426000.0,31.482,31.5028,31.4613,31.482,426000.0
2008-03-11 14:15:00,45.52,45.62,45.5,45.6,700500.0,31.482,31.5512,31.4682,31.5373,700500.0
2008-03-11 14:20:00,45.6,45.61,45.47,45.54,480900.0,31.5373,31.5443,31.4474,31.4958,480900.0
2008-03-11 14:25:00,45.54,45.57,45.53,45.53,463200.0,31.4958,31.5166,31.4889,31.4889,463200.0
2008-03-11 14:30:00,45.53,45.58,45.49,45.57,660900.0,31.4889,31.5235,31.4613,31.5166,660900.0
2008-03-11 14:35:00,45.58,45.67,45.56,45.65,522900.0,31.5235,31.5857,31.5097,31.5719,522900.0
2008-03-11 14:40:00,45.65,45.67,45.62,45.65,856500.0,31.5719,31.5857,31.5512,31.5719,856500.0
2008-03-11 14:45:00,45.65,45.89,45.65,45.88,1460400.0,31.5719,31.7379,31.5719,31.731,1460400.0
2008-03-11 14:50:00,45.88,45.95,45.67,45.94,1173900.0,31.731,31.7794,31.5857,31.7725,1173900.0
2008-03-11 14:55:00,45.93,45.94,45.85,45.85,1038600.0,31.7656,31.7725,31.7102,31.7102,1038600.0
2008-03-11 15:00:00,45.86,45.95,45.83,45.92,1722600.0,31.7172,31.7794,31.6964,31.7587,1722600.0
2008-03-11 15:05:00,45.92,45.98,45.92,45.97,1593900.0,31.7587,31.8001,31.7587,31.7932,1593900.0
2008-03-11 15:10:00,45.97,46.05,45.94,46.0,1649400.0,31.7932,31.8486,31.7725,31.814,1649400.0
2008-03-11 15:15:00,46.01,46.19,45.99,46.19,1461300.0,31.8209,31.9454,31.8071,31.9454,1461300.0
2008-03-11 15:20:00,46.19,46.35,46.18,46.35,2333700.0,31.9454,32.056,31.9385,32.056,2333700.0
2008-03-11 15:25:00,46.35,46.38,46.27,46.31,1470600.0,32.056,32.0768,32.0007,32.0284,1470600.0
2008-03-11 15:30:00,46.31,46.33,46.06,46.15,2282100.0,32.0284,32.0422,31.8555,31.9177,2282100.0
2008-03-11 15:35:00,46.16,46.29,46.12,46.28,1405500.0,31.9246,32.0145,31.897,32.0076,1405500.0
2008-03-11 15:40:00,46.27,46.34,46.2,46.24,2378700.0,32.0007,32.0491,31.9523,31.98,2378700.0
2008-03-11 15:45:00,46.25,46.34,46.25,46.34,1497600.0,31.9869,32.0491,31.9869,32.0491,1497600.0
2008-03-11 15:50:00,46.34,46.49,46.33,46.47,4183200.0,32.0491,32.1529,32.0422,32.139,4183200.0
2008-03-11 15:55:00,46.47,46.63,46.41,46.6,3777900.0,32.139,32.2497,32.0975,32.2289,3777900.0
2008-03-12 09:30:00,46.1,46.17,45.98,46.17,1294200.0,31.8831,31.9316,31.8001,31.9316,1294200.0
2008-03-12 09:35:00,46.17,46.22,46.11,46.12,1368900.0,31.9316,31.9661,31.8901,31.897,1368900.0
2008-03-12 09:40:00,46.12,46.13,46.06,46.07,1556400.0,31.897,31.9039,31.8555,31.8624,1556400.0
2008-03-12 09:45:00,46.07,46.08,45.99,46.04,1516800.0,31.8624,31.8693,31.8071,31.8416,1516800.0
2008-03-12 09:50:00,46.04,46.06,45.95,46.0,1395000.0,31.8416,31.8555,31.7794,31.814,1395000.0
2008-03-12 09:55:00,46.0,46.03,45.92,45.95,1374000.0,31.814,31.8347,31.7587,31.7794,1374000.0
2008-03-12 10:00:00,45.95,46.06,45.89,45.91,1128900.0,31.7794,31.8555,31.7379,31.7517,1128900.0
2008-03-12 10:05:00,45.91,45.95,45.85,45.94,1905900.0,31.7517,31.7794,31.7102,31.7725,1905900.0
2008-03-12 10:10:00,45.94,46.06,45.9,46.04,1065000.0,31.7725,31.8555,31.7448,31.8416,1065000.0
2008-03-12 10:15:00,46.04,46.07,45.99,46.06,610200.0,31.8416,31.8624,31.8071,31.8555,610200.0
2008-03-12 10:20:00,46.06,46.15,46.05,46.07,1115400.0,31.8555,31.9177,31.8486,31.8624,1115400.0
2008-03-12 10:25:00,46.07,46.09,46.0,46.01,329400.0,31.8624,31.8762,31.814,31.8209,329400.0
2008-03-12 10:30:00,46.01,46.05,45.94,46.04,850500.0,31.8209,31.8486,31.7725,31.8416,850500.0
2008-03-12 10:35:00,46.05,46.17,46.03,46.14,893700.0,31.8486,31.9316,31.8347,31.9108,893700.0
2008-03-12 10:40:00,46.14,46.26,46.13,46.2,1299300.0,31.9108,31.9938,31.9039,31.9523,1299300.0
2008-03-12 10:45:00,46.21,46.28,46.16,46.27,505200.0,31.9592,32.0076,31.9246,32.0007,505200.0
2008-03-12 10:50:00,46.27,46.33,46.23,46.27,709800.0,32.0007,32.0422,31.9731,32.0007,709800.0
2008-03-12 10:55:00,46.27,46.34,46.23,46.29,412200.0,32.0007,32.0491,31.9731,32.0145,412200.0
2008-03-12 11:00:00,46.3,46.44,46.29,46.43,819300.0,32.0215,32.1183,32.0145,32.1114,819300.0
2008-03-12 11:05:00,46.43,46.5,46.4,46.47,1155900.0,32.1114,32.1598,32.0906,32.139,1155900.0
2008-03-12 11:10:00,46.48,46.62,46.46,46.59,1751700.0,32.146,32.2428,32.1321,32.222,1751700.0
2008-03-12 11:15:00,46.59,46.67,46.58,46.63,954900.0,32.222,32.2774,32.2151,32.2497,954900.0
2008-03-12 11:20:00,46.63,46.64,46.54,46.56,630900.0,32.2497,32.2566,32.1874,32.2013,630900.0
2008-03-12 11:25:00,46.55,46.59,46.51,46.53,582900.0,32.1944,32.222,32.1667,32.1805,582900.0
2008-03-12 11:30:00,46.53,46.57,46.45,46.5,599700.0,32.1805,32.2082,32.1252,32.1598,599700.0
2008-03-12 11:35:00,46.5,46.54,46.46,46.51,1527600.0,32.1598,32.1874,32.1321,32.1667,1527600.0
2008-03-12 11:40:00,46.51,46.51,46.43,46.45,525300.0,32.1667,32.1667,32.1114,32.1252,525300.0
2008-03-12 11:45:00,46.44,46.44,46.25,46.25,431400.0,32.1183,32.1183,31.9869,31.9869,431400.0
2008-03-12 11:50:00,46.25,46.26,46.16,46.22,303900.0,31.9869,31.9938,31.9246,31.9661,303900.0
2008-03-12 11:55:00,46.23,46.31,46.2,46.27,279000.0,31.9731,32.0284,31.9523,32.0007,279000.0
2008-03-12 12:00:00,46.29,46.32,46.19,46.23,385500.0,32.0145,32.0353,31.9454,31.9731,385500.0
2008-03-12 12:05:00,46.23,46.23,46.15,46.17,357600.0,31.9731,31.9731,31.9177,31.9316,357600.0
2008-03-12 12:10:00,46.17,46.32,46.16,46.3,190800.0,31.9316,32.0353,31.9246,32.0215,190800.0
2008-03-12 12:15:00,46.29,46.31,46.15,46.17,186000.0,32.0145,32.0284,31.9177,31.9316,186000.0
2008-03-12 12:20:00,46.17,46.26,46.16,46.2,150000.0,31.9316,31.9938,31.9246,31.9523,150000.0
2008-03-12 12:25:00,46.2,46.29,46.2,46.24,441300.0,31.9523,32.0145,31.9523,31.98,441300.0
2008-03-12 12:30:00,46.24,46.32,46.2,46.24,564000.0,31.98,32.0353,31.9523,31.98,564000.0
2008-03-12 12:35:00,46.24,46.25,46.19,46.21,143100.0,31.98,31.9869,31.9454,31.9592,143100.0
2008-03-12 12:40:00,46.2,46.3,46.2,46.29,255900.0,31.9523,32.0215,31.9523,32.0145,255900.0
2008-03-12 12:45:00,46.29,46.29,46.03,46.07,475500.0,32.0145,32.0145,31.8347,31.8624,475500.0
2008-03-12 12:50:00,46.07,46.1,45.95,46.1,708000.0,31.8624,31.8831,31.7794,31.8831,708000.0
2008-03-12 12:55:00,46.1,46.15,46.06,46.14,200400.0,31.8831,31.9177,31.8555,31.9108,200400.0
2008-03-12 13:00:00,46.14,46.25,46.14,46.19,211500.0,31.9108,31.9869,31.9108,31.9454,211500.0
2008-03-12 13:05:00,46.19,46.25,46.18,46.22,141000.0,31.9454,31.9869,31.9385,31.9661,141000.0
2008-03-12 13:10:00,46.22,46.23,46.09,46.14,184500.0,31.9661,31.9731,31.8762,31.9108,184500.0
2008-03-12 13:15:00,46.13,46.16,46.1,46.11,113700.0,31.9039,31.9246,31.8831,31.8901,113700.0
2008-03-12 13:20:00,46.11,46.28,46.11,46.22,237900.0,31.8901,32.0076,31.8901,31.9661,237900.0
2008-03-12 13:25:00,46.21,46.24,46.14,46.19,198600.0,31.9592,31.98,31.9108,31.9454,198600.0
2008-03-12 13:30:00,46.19,46.19,46.09,46.1,424500.0,31.9454,31.9454,31.8762,31.8831,424500.0
2008-03-12 13:35:00,46.1,46.12,46.02,46.06,276600.0,31.8831,31.897,31.8278,31.8555,276600.0
2008-03-12 13:40:00,46.06,46.17,45.9,45.95,345300.0,31.8555,31.9316,31.7448,31.7794,345300.0
2008-03-12 13:45:00,45.95,46.04,45.9,46.01,478800.0,31.7794,31.8416,31.7448,31.8209,478800.0
2008-03-12 13:50:00,46.01,46.17,46.0,46.11,302100.0,31.8209,31.9316,31.814,31.8901,302100.0
2008-03-12 13:55:00,46.11,46.12,46.01,46.01,180900.0,31.8901,31.897,31.8209,31.8209,180900.0
2008-03-12 14:00:00,46.01,46.17,45.98,46.08,428400.0,31.8209,31.9316,31.8001,31.8693,428400.0
2008-03-12 14:05:00,46.08,46.08,45.96,46.01,425100.0,31.8693,31.8693,31.7863,31.8209,425100.0
2008-03-12 14:10:00,46.01,46.04,45.95,46.01,262200.0,31.8209,31.8416,31.7794,31.8209,262200.0
2008-03-12 14:15:00,46.0,46.1,45.98,46.05,330600.0,31.814,31.8831,31.8001,31.8486,330600.0
2008-03-12 14:20:00,46.05,46.07,46.0,46.0,382500.0,31.8486,31.8624,31.814,31.814,382500.0
2008-03-12 14:25:00,46.01,46.05,45.96,46.03,394800.0,31.8209,31.8486,31.7863,31.8347,394800.0
2008-03-12 14:30:00,46.03,46.2,46.0,46.2,372300.0,31.8347,31.9523,31.814,31.9523,372300.0
2008-03-12 14:35:00,46.2,46.27,46.12,46.19,519600.0,31.9523,32.0007,31.897,31.9454,519600.0
2008-03-12 14:40:00,46.18,46.34,46.18,46.28,308700.0,31.9385,32.0491,31.9385,32.0076,308700.0
2008-03-12 14:45:00,46.28,46.33,46.19,46.31,278700.0,32.0076,32.0422,31.9454,32.0284,278700.0
2008-03-12 14:50:00,46.33,46.33,46.21,46.23,246300.0,32.0422,32.0422,31.9592,31.9731,246300.0
2008-03-12 14:55:00,46.23,46.25,46.12,46.16,329400.0,31.9731,31.9869,31.897,31.9246,329400.0
2008-03-12 15:00:00,46.15,46.15,46.03,46.1,409200.0,31.9177,31.9177,31.8347,31.8831,409200.0
2008-03-12 15:05:00,46.1,46.12,46.02,46.04,402600.0,31.8831,31.897,31.8278,31.8416,402600.0
2008-03-12 15:10:00,46.03,46.04,45.92,46.03,818400.0,31.8347,31.8416,31.7587,31.8347,818400.0
2008-03-12 15:15:00,46.03,46.16,46.01,46.07,588300.0,31.8347,31.9246,31.8209,31.8624,588300.0
2008-03-12 15:20:00,46.06,46.09,45.98,46.01,648000.0,31.8555,31.8762,31.8001,31.8209,648000.0
2008-03-12 15:25:00,46.02,46.13,45.94,45.97,539100.0,31.8278,31.9039,31.7725,31.7932,539100.0
2008-03-12 15:30:00,45.96,46.05,45.89,45.91,797400.0,31.7863,31.8486,31.7379,31.7517,797400.0
2008-03-12 15:35:00,45.9,45.91,45.74,45.74,1002300.0,31.7448,31.7517,31.6342,31.6342,1002300.0
2008-03-12 15:40:00,45.74,45.8,45.67,45.69,1255500.0,31.6342,31.6757,31.5857,31.5996,1255500.0
2008-03-12 15:45:00,45.69,45.74,45.62,45.73,1330800.0,31.5996,31.6342,31.5512,31.6272,1330800.0
2008-03-12 15:50:00,45.73,45.76,45.64,45.64,1102500.0,31.6272,31.648,31.565,31.565,1102500.0
2008-03-12 15:55:00,45.64,45.73,45.61,45.68,1971300.0,31.565,31.6272,31.5443,31.5927,1971300.0
2008-03-13 09:30:00,44.44,44.54,44.42,44.5,2181000.0,30.7351,30.8042,30.7212,30.7766,2181000.0
2008-03-13 09:35:00,44.5,44.68,44.49,44.55,2121600.0,30.7766,30.9011,30.7697,30.8111,2121600.0
2008-03-13 09:40:00,44.56,44.62,44.29,44.33,2750700.0,30.8181,30.8596,30.6313,30.659,2750700.0
2008-03-13 09:45:00,44.33,44.35,44.28,44.33,2210100.0,30.659,30.6728,30.6244,30.659,2210100.0
2008-03-13 09:50:00,44.33,44.44,44.29,44.37,1578600.0,30.659,30.7351,30.6313,30.6867,1578600.0
2008-03-13 09:55:00,44.37,44.43,44.17,44.25,1761900.0,30.6867,30.7282,30.5483,30.6037,1761900.0
2008-03-13 10:00:00,44.25,44.39,44.18,44.36,1902600.0,30.6037,30.7005,30.5553,30.6797,1902600.0
2008-03-13 10:05:00,44.36,44.48,44.31,44.36,1316700.0,30.6797,30.7627,30.6452,30.6797,1316700.0
2008-03-13 10:10:00,44.36,44.6,44.36,44.56,2016000.0,30.6797,30.8457,30.6797,30.8181,2016000.0
2008-03-13 10:15:00,44.55,44.6,44.39,44.4,849900.0,30.8111,30.8457,30.7005,30.7074,849900.0
2008-03-13 10:20:00,44.4,44.43,44.22,44.26,1073400.0,30.7074,30.7282,30.5829,30.6106,1073400.0
2008-03-13 10:25:00,44.26,44.33,44.2,44.3,903900.0,30.6106,30.659,30.5691,30.6382,903900.0
2008-03-13 10:30:00,44.3,44.35,44.23,44.28,606600.0,30.6382,30.6728,30.5898,30.6244,606600.0
2008-03-13 10:35:00,44.28,44.31,44.09,44.11,962400.0,30.6244,30.6452,30.493,30.5068,962400.0
2008-03-13 10:40:00,44.11,44.23,44.09,44.12,825300.0,30.5068,30.5898,30.493,30.5138,825300.0
2008-03-13 10:45:00,44.12,44.23,44.08,44.16,720000.0,30.5138,30.5898,30.4861,30.5414,720000.0
2008-03-13 10:50:00,44.16,44.23,44.13,44.21,801900.0,30.5414,30.5898,30.5207,30.576,801900.0
2008-03-13 10:55:00,44.21,44.27,44.16,44.16,725400.0,30.576,30.6175,30.5414,30.5414,725400.0
2008-03-13 11:00:00,44.17,44.31,44.17,44.21,793800.0,30.5483,30.6452,30.5483,30.576,793800.0
2008-03-13 11:05:00,44.21,44.55,44.2,44.47,1106400.0,30.576,30.8111,30.5691,30.7558,1106400.0
2008-03-13 11:10:00,44.47,44.74,44.46,44.57,1626000.0,30.7558,30.9426,30.7489,30.825,1626000.0
2008-03-13 11:15:00,44.57,44.66,44.43,44.49,1293000.0,30.825,30.8872,30.7282,30.7697,1293000.0
2008-03-13 11:20:00,44.49,44.9,44.48,44.86,1659300.0,30.7697,31.0532,30.7627,31.0255,1659300.0
2008-03-13 11:25:00,44.86,44.9,44.73,44.77,1849500.0,31.0255,31.0532,30.9356,30.9633,1849500.0
2008-03-13 11:30:00,44.77,44.83,44.71,44.72,2817300.0,30.9633,31.0048,30.9218,30.9287,2817300.0
2008-03-13 11:35:00,44.72,44.87,44.69,44.87,1362900.0,30.9287,31.0325,30.908,31.0325,1362900.0
2008-03-13 11:40:00,44.87,44.95,44.86,44.89,1891800.0,31.0325,31.0878,31.0255,31.0463,1891800.0
2008-03-13 11:45:00,44.89,44.94,44.81,44.87,1106400.0,31.0463,31.0809,30.991,31.0325,1106400.0
2008-03-13 11:50:00,44.87,45.03,44.86,45.0,1150800.0,31.0325,31.1431,31.0255,31.1224,1150800.0
2008-03-13 11:55:00,45.0,45.07,44.95,45.06,647700.0,31.1224,31.1708,31.0878,31.1639,647700.0
2008-03-13 12:00:00,45.06,45.32,45.06,45.29,1417500.0,31.1639,31.3437,31.1639,31.3229,1417500.0
2008-03-13 12:05:00,45.29,45.3,45.17,45.18,935400.0,31.3229,31.3299,31.2399,31.2469,935400.0
2008-03-13 12:10:00,45.19,45.29,45.15,45.16,414000.0,31.2538,31.3229,31.2261,31.233,414000.0
2008-03-13 12:15:00,45.17,45.24,45.14,45.14,505500.0,31.2399,31.2884,31.2192,31.2192,505500.0
2008-03-13 12:20:00,45.14,45.14,44.98,45.05,699900.0,31.2192,31.2192,31.1085,31.157,699900.0
2008-03-13 12:25:00,45.04,45.11,45.02,45.07,419700.0,31.15,31.1984,31.1362,31.1708,419700.0
2008-03-13 12:30:00,45.06,45.12,45.02,45.05,323100.0,31.1639,31.2054,31.1362,31.157,323100.0
2008-03-13 12:35:00,45.05,45.14,45.02,45.09,642000.0,31.157,31.2192,31.1362,31.1846,642000.0
2008-03-13 12:40:00,45.09,45.16,44.93,44.93,568500.0,31.1846,31.233,31.074,31.074,568500.0
2008-03-13 12:45:00,44.94,44.95,44.85,44.91,569100.0,31.0809,31.0878,31.0186,31.0601,569100.0
2008-03-13 12:50:00,44.91,45.01,44.88,45.01,370800.0,31.0601,31.1293,31.0394,31.1293,370800.0
2008-03-13 12:55:00,45.01,45.06,44.9,45.01,515400.0,31.1293,31.1639,31.0532,31.1293,515400.0
2008-03-13 13:00:00,45.0,45.07,44.93,44.94,243000.0,31.1224,31.1708,31.074,31.0809,243000.0
2008-03-13 13:05:00,44.94,45.23,44.91,45.12,720300.0,31.0809,31.2814,31.0601,31.2054,720300.0
2008-03-13 13:10:00,45.12,45.23,45.06,45.06,606600.0,31.2054,31.2814,31.1639,31.1639,606600.0
2008-03-13 13:15:00,45.06,45.19,45.03,45.19,759900.0,31.1639,31.2538,31.1431,31.2538,759900.0
2008-03-13 13:20:00,45.2,45.3,45.19,45.29,1296000.0,31.2607,31.3299,31.2538,31.3229,1296000.0
2008-03-13 13:25:00,45.28,45.58,45.26,45.55,1547400.0,31.316,31.5235,31.3022,31.5028,1547400.0
2008-03-13 13:30:00,45.55,45.59,45.48,45.54,957600.0,31.5028,31.5304,31.4543,31.4958,957600.0
2008-03-13 13:35:00,45.55,45.72,45.5,45.54,1437900.0,31.5028,31.6203,31.4682,31.4958,1437900.0
2008-03-13 13:40:00,45.54,45.55,45.39,45.46,783300.0,31.4958,31.5028,31.3921,31.4405,783300.0
2008-03-13 13:45:00,45.45,45.47,45.21,45.26,1002300.0,31.4336,31.4474,31.2676,31.3022,1002300.0
2008-03-13 13:50:00,45.26,45.54,45.25,45.51,484200.0,31.3022,31.4958,31.2953,31.4751,484200.0
2008-03-13 13:55:00,45.52,45.68,45.51,45.56,748500.0,31.482,31.5927,31.4751,31.5097,748500.0
2008-03-13 14:00:00,45.54,45.65,45.48,45.55,721200.0,31.4958,31.5719,31.4543,31.5028,721200.0
2008-03-13 14:05:00,45.55,45.72,45.53,45.65,665400.0,31.5028,31.6203,31.4889,31.5719,665400.0
2008-03-13 14:10:00,45.66,45.67,45.53,45.63,693300.0,31.5788,31.5857,31.4889,31.5581,693300.0
2008-03-13 14:15:00,45.63,45.78,45.56,45.62,548400.0,31.5581,31.6618,31.5097,31.5512,548400.0
2008-03-13 14:20:00,45.61,45.74,45.55,45.72,711600.0,31.5443,31.6342,31.5028,31.6203,711600.0
2008-03-13 14:25:00,45.72,45.73,45.61,45.69,459000.0,31.6203,31.6272,31.5443,31.5996,459000.0
2008-03-13 14:30:00,45.69,45.69,45.49,45.49,735300.0,31.5996,31.5996,31.4613,31.4613,735300.0
2008-03-13 14:35:00,45.5,45.54,45.41,45.45,618300.0,31.4682,31.4958,31.4059,31.4336,618300.0
2008-03-13 14:40:00,45.45,45.49,45.36,45.39,705900.0,31.4336,31.4613,31.3714,31.3921,705900.0
2008-03-13 14:45:00,45.39,45.42,45.34,45.41,465000.0,31.3921,31.4128,31.3575,31.4059,465000.0
2008-03-13 14:50:00,45.39,45.45,45.35,45.37,636000.0,31.3921,31.4336,31.3644,31.3783,636000.0
2008-03-13 14:55:00,45.37,45.56,45.34,45.56,439800.0,31.3783,31.5097,31.3575,31.5097,439800.0
2008-03-13 15:00:00,45.56,45.61,45.38,45.4,708600.0,31.5097,31.5443,31.3852,31.399,708600.0
2008-03-13 15:05:00,45.41,45.58,45.38,45.54,517200.0,31.4059,31.5235,31.3852,31.4958,517200.0
2008-03-13 15:10:00,45.53,45.63,45.47,45.58,383700.0,31.4889,31.5581,31.4474,31.5235,383700.0
2008-03-13 15:15:00,45.58,45.59,45.47,45.54,484500.0,31.5235,31.5304,31.4474,31.4958,484500.0
2008-03-13 15:20:00,45.54,45.63,45.45,45.61,576000.0,31.4958,31.5581,31.4336,31.5443,576000.0
2008-03-13 15:25:00,45.61,45.7,45.57,45.61,811800.0,31.5443,31.6065,31.5166,31.5443,811800.0
2008-03-13 15:30:00,45.61,45.73,45.52,45.55,844800.0,31.5443,31.6272,31.482,31.5028,844800.0
2008-03-13 15:35:00,45.53,45.68,45.52,45.66,1015800.0,31.4889,31.5927,31.482,31.5788,1015800.0
2008-03-13 15:40:00,45.66,45.74,45.56,45.65,750000.0,31.5788,31.6342,31.5097,31.5719,750000.0
2008-03-13 15:45:00,45.65,45.67,45.49,45.51,1129200.0,31.5719,31.5857,31.4613,31.4751,1129200.0
2008-03-13 15:50:00,45.51,45.52,45.42,45.46,1069200.0,31.4751,31.482,31.4128,31.4405,1069200.0
2008-03-13 15:55:00,45.46,45.51,45.32,45.33,1639800.0,31.4405,31.4751,31.3437,31.3506,1639800.0
2008-03-14 09:30:00,45.28,45.42,45.01,45.01,1712700.0,31.316,31.4128,31.1293,31.1293,1712700.0
2008-03-14 09:35:00,45.01,45.31,44.95,45.21,1220400.0,31.1293,31.3368,31.0878,31.2676,1220400.0
2008-03-14 09:40:00,45.2,45.38,45.19,45.3,2329500.0,31.2607,31.3852,31.2538,31.3299,2329500.0
2008-03-14 09:45:00,45.3,45.33,44.69,44.73,1359900.0,31.3299,31.3506,30.908,30.9356,1359900.0
2008-03-14 09:50:00,44.72,44.87,44.6,44.7,1946400.0,30.9287,31.0325,30.8457,30.9149,1946400.0
2008-03-14 09:55:00,44.7,44.8,44.24,44.25,1833000.0,30.9149,30.9841,30.5967,30.6037,1833000.0
2008-03-14 10:00:00,44.25,44.25,43.87,44.17,1941000.0,30.6037,30.6037,30.3409,30.5483,1941000.0
2008-03-14 10:05:00,44.17,44.59,44.0,44.49,3177900.0,30.5483,30.8388,30.4308,30.7697,3177900.0
2008-03-14 10:10:00,44.49,44.68,44.14,44.67,1961400.0,30.7697,30.9011,30.5276,30.8941,1961400.0
2008-03-14 10:15:00,44.67,44.82,44.38,44.65,1107900.0,30.8941,30.9979,30.6936,30.8803,1107900.0
2008-03-14 10:20:00,44.65,44.7,44.39,44.62,1017600.0,30.8803,30.9149,30.7005,30.8596,1017600.0
2008-03-14 10:25:00,44.62,44.64,44.29,44.53,1493400.0,30.8596,30.8734,30.6313,30.7973,1493400.0
2008-03-14 10:30:00,44.49,44.65,44.31,44.46,963300.0,30.7697,30.8803,30.6452,30.7489,963300.0
2008-03-14 10:35:00,44.46,44.52,44.3,44.32,769200.0,30.7489,30.7904,30.6382,30.6521,769200.0
2008-03-14 10:40:00,44.33,44.38,44.14,44.36,1102500.0,30.659,30.6936,30.5276,30.6797,1102500.0
2008-03-14 10:45:00,44.36,44.53,44.32,44.37,606000.0,30.6797,30.7973,30.6521,30.6867,606000.0
2008-03-14 10:50:00,44.37,44.59,44.33,44.54,510300.0,30.6867,30.8388,30.659,30.8042,510300.0
2008-03-14 10:55:00,44.55,44.66,44.43,44.6,758700.0,30.8111,30.8872,30.7282,30.8457,758700.0
2008-03-14 11:00:00,44.59,44.65,44.5,44.58,697800.0,30.8388,30.8803,30.7766,30.8319,697800.0
2008-03-14 11:05:00,44.57,44.68,44.52,44.64,643200.0,30.825,30.9011,30.7904,30.8734,643200.0
2008-03-14 11:10:00,44.64,44.66,44.51,44.61,630900.0,30.8734,30.8872,30.7835,30.8526,630900.0
2008-03-14 11:15:00,44.6,44.61,44.43,44.48,1865700.0,30.8457,30.8526,30.7282,30.7627,1865700.0
2008-03-14 11:20:00,44.48,44.52,44.38,44.39,1190100.0,30.7627,30.7904,30.6936,30.7005,1190100.0
2008-03-14 11:25:00,44.38,44.41,44.33,44.38,1210500.0,30.6936,30.7143,30.659,30.6936,1210500.0
2008-03-14 11:30:00,44.35,44.45,44.3,44.36,1318800.0,30.6728,30.742,30.6382,30.6797,1318800.0
2008-03-14 11:35:00,44.35,44.43,44.3,44.41,984900.0,30.6728,30.7282,30.6382,30.7143,984900.0
2008-03-14 11:40:00,44.42,44.45,44.26,44.36,778500.0,30.7212,30.742,30.6106,30.6797,778500.0
2008-03-14 11:45:00,44.37,44.7,44.36,44.5,943800.0,30.6867,30.9149,30.6797,30.7766,943800.0
2008-03-14 11:50:00,44.51,44.53,44.32,44.32,447900.0,30.7835,30.7973,30.6521,30.6521,447900.0
2008-03-14 11:55:00,44.33,44.36,44.22,44.33,715500.0,30.659,30.6797,30.5829,30.659,715500.0
2008-03-14 12:00:00,44.33,44.43,44.3,44.37,471900.0,30.659,30.7282,30.6382,30.6867,471900.0
2008-03-14 12:05:00,44.36,44.45,44.33,44.38,806700.0,30.6797,30.742,30.659,30.6936,806700.0
2008-03-14 12:10:00,44.37,44.48,44.33,44.44,233400.0,30.6867,30.7627,30.659,30.7351,233400.0
2008-03-14 12:15:00,44.44,44.46,44.35,44.39,649800.0,30.7351,30.7489,30.6728,30.7005,649800.0
2008-03-14 12:20:00,44.39,44.4,44.24,44.32,410400.0,30.7005,30.7074,30.5967,30.6521,410400.0
2008-03-14 12:25:00,44.32,44.43,44.27,44.37,445800.0,30.6521,30.7282,30.6175,30.6867,445800.0
2008-03-14 12:30:00,44.36,44.39,44.28,44.3,394500.0,30.6797,30.7005,30.6244,30.6382,394500.0
2008-03-14 12:35:00,44.3,44.33,44.24,44.27,401100.0,30.6382,30.659,30.5967,30.6175,401100.0
2008-03-14 12:40:00,44.27,44.31,44.07,44.11,1114200.0,30.6175,30.6452,30.4792,30.5068,1114200.0
2008-03-14 12:45:00,44.11,44.26,44.03,44.26,1124400.0,30.5068,30.6106,30.4515,30.6106,1124400.0
2008-03-14 12:50:00,44.25,44.45,44.16,44.28,951900.0,30.6037,30.742,30.5414,30.6244,951900.0
2008-03-14 12:55:00,44.29,44.3,44.11,44.18,465000.0,30.6313,30.6382,30.5068,30.5553,465000.0
2008-03-14 13:00:00,44.19,44.22,44.02,44.07,796800.0,30.5622,30.5829,30.4446,30.4792,796800.0
2008-03-14 13:05:00,44.07,44.08,43.95,44.03,627600.0,30.4792,30.4861,30.3962,30.4515,627600.0
2008-03-14 13:10:00,44.03,44.07,43.93,43.93,727800.0,30.4515,30.4792,30.3824,30.3824,727800.0
2008-03-14 13:15:00,43.93,44.2,43.88,43.94,1359900.0,30.3824,30.5691,30.3478,30.3893,1359900.0
2008-03-14 13:20:00,43.93,43.97,43.82,43.88,759900.0,30.3824,30.41,30.3063,30.3478,759900.0
2008-03-14 13:25:00,43.89,44.0,43.83,43.88,1029300.0,30.3547,30.4308,30.3132,30.3478,1029300.0
2008-03-14 13:30:00,43.88,43.94,43.8,43.85,808800.0,30.3478,30.3893,30.2924,30.327,808800.0
2008-03-14 13:35:00,43.86,44.03,43.81,43.9,685200.0,30.3339,30.4515,30.2994,30.3616,685200.0
2008-03-14 13:40:00,43.9,43.97,43.85,43.9,369300.0,30.3616,30.41,30.327,30.3616,369300.0
2008-03-14 13:45:00,43.92,44.08,43.92,44.03,535800.0,30.3754,30.4861,30.3754,30.4515,535800.0
2008-03-14 13:50:00,44.03,44.07,43.91,43.92,551700.0,30.4515,30.4792,30.3685,30.3754,551700.0
2008-03-14 13:55:00,43.93,44.03,43.85,43.85,419100.0,30.3824,30.4515,30.327,30.327,419100.0
2008-03-14 14:00:00,43.85,43.87,43.73,43.76,1000500.0,30.327,30.3409,30.244,30.2648,1000500.0
2008-03-14 14:05:00,43.77,43.84,43.72,43.74,1074600.0,30.2717,30.3201,30.2371,30.2509,1074600.0
2008-03-14 14:10:00,43.74,43.76,43.65,43.69,873300.0,30.2509,30.2648,30.1887,30.2164,873300.0
2008-03-14 14:15:00,43.69,43.8,43.65,43.65,533400.0,30.2164,30.2924,30.1887,30.1887,533400.0
2008-03-14 14:20:00,43.66,43.69,43.56,43.6,640800.0,30.1956,30.2164,30.1265,30.1541,640800.0
2008-03-14 14:25:00,43.61,43.62,43.4,43.47,1057200.0,30.161,30.168,30.0158,30.0642,1057200.0
2008-03-14 14:30:00,43.46,43.54,43.37,43.54,1037700.0,30.0573,30.1126,29.9951,30.1126,1037700.0
2008-03-14 14:35:00,43.53,43.58,43.39,43.43,940800.0,30.1057,30.1403,30.0089,30.0365,940800.0
2008-03-14 14:40:00,43.43,43.84,43.4,43.79,1336200.0,30.0365,30.3201,30.0158,30.2855,1336200.0
2008-03-14 14:45:00,43.79,43.83,43.54,43.59,1460400.0,30.2855,30.3132,30.1126,30.1472,1460400.0
2008-03-14 14:50:00,43.6,43.71,43.58,43.69,530700.0,30.1541,30.2302,30.1403,30.2164,530700.0
2008-03-14 14:55:00,43.7,43.86,43.7,43.8,1330200.0,30.2233,30.3339,30.2233,30.2924,1330200.0
2008-03-14 15:00:00,43.79,43.88,43.72,43.77,704400.0,30.2855,30.3478,30.2371,30.2717,704400.0
2008-03-14 15:05:00,43.77,43.88,43.64,43.85,487800.0,30.2717,30.3478,30.1818,30.327,487800.0
2008-03-14 15:10:00,43.84,44.05,43.72,44.02,1508100.0,30.3201,30.4653,30.2371,30.4446,1508100.0
2008-03-14 15:15:00,44.02,44.26,44.0,44.18,1395900.0,30.4446,30.6106,30.4308,30.5553,1395900.0
2008-03-14 15:20:00,44.16,44.29,44.13,44.22,692400.0,30.5414,30.6313,30.5207,30.5829,692400.0
2008-03-14 15:25:00,44.21,44.49,44.2,44.32,1493700.0,30.576,30.7697,30.5691,30.6521,1493700.0
2008-03-14 15:30:00,44.3,44.32,43.97,44.08,1458300.0,30.6382,30.6521,30.41,30.4861,1458300.0
2008-03-14 15:35:00,44.08,44.2,43.97,44.03,830400.0,30.4861,30.5691,30.41,30.4515,830400.0
2008-03-14 15:40:00,44.03,44.1,43.86,43.86,1208700.0,30.4515,30.4999,30.3339,30.3339,1208700.0
2008-03-14 15:45:00,43.88,43.91,43.69,43.81,2341500.0,30.3478,30.3685,30.2164,30.2994,2341500.0
2008-03-14 15:50:00,43.82,43.86,43.67,43.82,2718000.0,30.3063,30.3339,30.2025,30.3063,2718000.0
2008-03-14 15:55:00,43.82,43.85,43.67,43.71,3551100.0,30.3063,30.327,30.2025,30.2302,3551100.0
2008-03-17 09:30:00,42.09,42.18,42.0,42.07,1702500.0,29.1098,29.172,29.0475,29.096,1702500.0
2008-03-17 09:35:00,42.07,42.43,42.06,42.25,2074200.0,29.096,29.3449,29.089,29.2204,2074200.0
2008-03-17 09:40:00,42.26,42.39,42.21,42.23,2000700.0,29.2274,29.3173,29.1928,29.2066,2000700.0
2008-03-17 09:45:00,42.24,42.4,42.19,42.29,2272800.0,29.2135,29.3242,29.179,29.2481,2272800.0
2008-03-17 09:50:00,42.29,42.56,42.29,42.43,2865600.0,29.2481,29.4348,29.2481,29.3449,2865600.0
2008-03-17 09:55:00,42.42,42.5,42.33,42.5,1513200.0,29.338,29.3934,29.2758,29.3934,1513200.0
2008-03-17 10:00:00,42.51,42.64,42.45,42.59,2208600.0,29.4003,29.4902,29.3588,29.4556,2208600.0
2008-03-17 10:05:00,42.6,42.71,41.67,42.68,1192200.0,29.4625,29.5386,28.8193,29.5178,1192200.0
2008-03-17 10:10:00,42.68,42.76,42.6,42.63,1803300.0,29.5178,29.5732,29.4625,29.4833,1803300.0
2008-03-17 10:15:00,42.63,42.63,42.5,42.58,1445700.0,29.4833,29.4833,29.3934,29.4487,1445700.0
2008-03-17 10:20:00,42.59,42.67,42.53,42.67,1233600.0,29.4556,29.5109,29.4141,29.5109,1233600.0
2008-03-17 10:25:00,42.67,42.88,42.62,42.78,2250600.0,29.5109,29.6562,29.4763,29.587,2250600.0
2008-03-17 10:30:00,42.78,42.87,42.69,42.73,1143600.0,29.587,29.6492,29.5248,29.5524,1143600.0
2008-03-17 10:35:00,42.73,42.87,42.7,42.86,1419900.0,29.5524,29.6492,29.5317,29.6423,1419900.0
2008-03-17 10:40:00,42.86,43.01,42.84,42.98,786300.0,29.6423,29.7461,29.6285,29.7253,786300.0
2008-03-17 10:45:00,42.97,42.98,42.81,42.85,2661900.0,29.7184,29.7253,29.6077,29.6354,2661900.0
2008-03-17 10:50:00,42.85,42.91,42.67,42.74,3185100.0,29.6354,29.6769,29.5109,29.5593,3185100.0
2008-03-17 10:55:00,42.75,42.83,42.62,42.68,2202600.0,29.5663,29.6216,29.4763,29.5178,2202600.0
2008-03-17 11:00:00,42.69,42.83,42.65,42.66,1222500.0,29.5248,29.6216,29.4971,29.504,1222500.0
2008-03-17 11:05:00,42.66,42.74,42.58,42.65,1842900.0,29.504,29.5593,29.4487,29.4971,1842900.0
2008-03-17 11:10:00,42.66,42.7,42.52,42.52,1185900.0,29.504,29.5317,29.4072,29.4072,1185900.0
2008-03-17 11:15:00,42.51,42.52,42.42,42.5,723900.0,29.4003,29.4072,29.338,29.3934,723900.0
2008-03-17 11:20:00,42.49,42.83,42.46,42.53,1005600.0,29.3864,29.6216,29.3657,29.4141,1005600.0
2008-03-17 11:25:00,42.54,42.58,42.41,42.47,554700.0,29.421,29.4487,29.3311,29.3726,554700.0
2008-03-17 11:30:00,42.47,42.52,42.46,42.49,576900.0,29.3726,29.4072,29.3657,29.3864,576900.0
2008-03-17 11:35:00,42.49,42.75,42.34,42.39,6335100.0,29.3864,29.5663,29.2827,29.3173,6335100.0
2008-03-17 11:40:00,42.4,42.44,42.33,42.35,831300.0,29.3242,29.3519,29.2758,29.2896,831300.0
2008-03-17 11:45:00,42.35,42.46,42.33,42.43,565800.0,29.2896,29.3657,29.2758,29.3449,565800.0
2008-03-17 11:50:00,42.43,42.43,42.22,42.24,929100.0,29.3449,29.3449,29.1997,29.2135,929100.0
2008-03-17 11:55:00,42.23,42.24,42.05,42.06,1317600.0,29.2066,29.2135,29.0821,29.089,1317600.0
2008-03-17 12:00:00,42.06,42.62,42.0,42.1,2411100.0,29.089,29.4763,29.0475,29.1167,2411100.0
2008-03-17 12:05:00,42.1,42.19,42.05,42.1,982800.0,29.1167,29.179,29.0821,29.1167,982800.0
2008-03-17 12:10:00,42.1,42.11,42.02,42.06,543600.0,29.1167,29.1236,29.0614,29.089,543600.0
2008-03-17 12:15:00,42.08,42.12,42.01,42.05,888300.0,29.1029,29.1305,29.0545,29.0821,888300.0
2008-03-17 12:20:00,42.04,42.04,41.87,41.87,1026000.0,29.0752,29.0752,28.9576,28.9576,1026000.0
2008-03-17 12:25:00,41.87,41.9,41.78,41.86,1157400.0,28.9576,28.9784,28.8954,28.9507,1157400.0
2008-03-17 12:30:00,41.86,41.99,41.79,41.83,1721400.0,28.9507,29.0406,28.9023,28.93,1721400.0
2008-03-17 12:35:00,41.82,42.09,41.81,42.07,698700.0,28.9231,29.1098,28.9161,29.096,698700.0
2008-03-17 12:40:00,42.06,42.09,41.95,41.97,438600.0,29.089,29.1098,29.013,29.0268,438600.0
2008-03-17 12:45:00,41.98,42.04,41.94,41.99,1448100.0,29.0337,29.0752,29.0061,29.0406,1448100.0
2008-03-17 12:50:00,41.98,42.13,41.98,42.09,582600.0,29.0337,29.1375,29.0337,29.1098,582600.0
2008-03-17 12:55:00,42.1,42.15,42.06,42.07,529800.0,29.1167,29.1513,29.089,29.096,529800.0
2008-03-17 13:00:00,42.08,42.14,42.03,42.05,432900.0,29.1029,29.1444,29.0683,29.0821,432900.0
2008-03-17 13:05:00,42.05,42.05,41.88,41.93,593700.0,29.0821,29.0821,28.9646,28.9991,593700.0
2008-03-17 13:10:00,41.92,41.95,41.83,41.92,402000.0,28.9922,29.013,28.93,28.9922,402000.0
2008-03-17 13:15:00,41.92,42.02,41.85,41.93,375000.0,28.9922,29.0614,28.9438,28.9991,375000.0
2008-03-17 13:20:00,41.93,41.93,41.71,41.83,781200.0,28.9991,28.9991,28.847,28.93,781200.0
2008-03-17 13:25:00,41.83,41.83,41.7,41.75,1526100.0,28.93,28.93,28.8401,28.8746,1526100.0
2008-03-17 13:30:00,41.76,41.76,41.68,41.72,547500.0,28.8816,28.8816,28.8262,28.8539,547500.0
2008-03-17 13:35:00,41.72,41.73,41.62,41.71,866400.0,28.8539,28.8608,28.7847,28.847,866400.0
2008-03-17 13:40:00,41.71,41.87,41.66,41.86,876900.0,28.847,28.9576,28.8124,28.9507,876900.0
2008-03-17 13:45:00,41.87,42.03,41.67,41.97,1833300.0,28.9576,29.0683,28.8193,29.0268,1833300.0
2008-03-17 13:50:00,41.97,42.1,41.92,42.1,871500.0,29.0268,29.1167,28.9922,29.1167,871500.0
2008-03-17 13:55:00,42.1,42.13,41.92,42.1,412200.0,29.1167,29.1375,28.9922,29.1167,412200.0
2008-03-17 14:00:00,42.08,42.22,42.01,42.22,780000.0,29.1029,29.1997,29.0545,29.1997,780000.0
2008-03-17 14:05:00,42.21,42.34,42.19,42.27,1618800.0,29.1928,29.2827,29.179,29.2343,1618800.0
2008-03-17 14:10:00,42.27,42.32,42.16,42.16,1436400.0,29.2343,29.2689,29.1582,29.1582,1436400.0
2008-03-17 14:15:00,42.16,42.16,42.01,42.02,778500.0,29.1582,29.1582,29.0545,29.0614,778500.0
2008-03-17 14:20:00,42.02,42.12,41.98,42.0,695400.0,29.0614,29.1305,29.0337,29.0475,695400.0
2008-03-17 14:25:00,41.99,42.04,41.97,42.01,432000.0,29.0406,29.0752,29.0268,29.0545,432000.0
2008-03-17 14:30:00,42.01,42.04,41.9,42.0,552600.0,29.0545,29.0752,28.9784,29.0475,552600.0
2008-03-17 14:35:00,41.99,42.22,41.97,42.19,571500.0,29.0406,29.1997,29.0268,29.179,571500.0
2008-03-17 14:40:00,42.19,42.35,42.17,42.32,769500.0,29.179,29.2896,29.1651,29.2689,769500.0
2008-03-17 14:45:00,42.32,42.36,42.11,42.19,1090200.0,29.2689,29.2965,29.1236,29.179,1090200.0
2008-03-17 14:50:00,42.19,42.42,42.19,42.29,1417200.0,29.179,29.338,29.179,29.2481,1417200.0
2008-03-17 14:55:00,42.3,42.53,42.28,42.41,927600.0,29.255,29.4141,29.2412,29.3311,927600.0
2008-03-17 15:00:00,42.41,42.65,42.38,42.61,1724400.0,29.3311,29.4971,29.3104,29.4694,1724400.0
2008-03-17 15:05:00,42.61,42.71,42.58,42.58,1337400.0,29.4694,29.5386,29.4487,29.4487,1337400.0
2008-03-17 15:10:00,42.58,42.62,42.47,42.52,1047900.0,29.4487,29.4763,29.3726,29.4072,1047900.0
2008-03-17 15:15:00,42.52,42.59,42.49,42.57,875100.0,29.4072,29.4556,29.3864,29.4418,875100.0
2008-03-17 15:20:00,42.58,42.87,42.56,42.84,1184400.0,29.4487,29.6492,29.4348,29.6285,1184400.0
2008-03-17 15:25:00,42.84,42.92,42.71,42.72,1042200.0,29.6285,29.6838,29.5386,29.5455,1042200.0
2008-03-17 15:30:00,42.72,42.96,42.7,42.96,784500.0,29.5455,29.7115,29.5317,29.7115,784500.0
2008-03-17 15:35:00,42.95,42.98,42.85,42.92,1201500.0,29.7046,29.7253,29.6354,29.6838,1201500.0
2008-03-17 15:40:00,42.91,42.99,42.83,42.94,1397400.0,29.6769,29.7322,29.6216,29.6977,1397400.0
2008-03-17 15:45:00,42.94,42.95,42.0,42.86,1743300.0,29.6977,29.7046,29.0475,29.6423,1743300.0
2008-03-17 15:50:00,42.86,42.88,42.76,42.83,722100.0,29.6423,29.6562,29.5732,29.6216,722100.0
2008-03-17 15:55:00,42.84,42.84,42.5,42.6,1482600.0,29.6285,29.6285,29.3934,29.4625,1482600.0
2008-03-18 09:30:00,43.52,43.78,43.42,43.7,2411400.0,30.0988,30.2786,30.0296,30.2233,2411400.0
2008-03-18 09:35:00,43.71,43.79,43.57,43.7,2224500.0,30.2302,30.2855,30.1334,30.2233,2224500.0
2008-03-18 09:40:00,43.7,43.77,43.66,43.76,2461800.0,30.2233,30.2717,30.1956,30.2648,2461800.0
2008-03-18 09:45:00,43.76,43.9,43.75,43.89,1554900.0,30.2648,30.3616,30.2579,30.3547,1554900.0
2008-03-18 09:50:00,43.89,43.92,43.83,43.85,1446300.0,30.3547,30.3754,30.3132,30.327,1446300.0
2008-03-18 09:55:00,43.85,43.95,43.84,43.92,1364100.0,30.327,30.3962,30.3201,30.3754,1364100.0
2008-03-18 10:00:00,43.92,44.04,43.92,44.02,1330800.0,30.3754,30.4584,30.3754,30.4446,1330800.0
2008-03-18 10:05:00,44.02,44.06,43.96,43.98,1022100.0,30.4446,30.4723,30.4031,30.4169,1022100.0
2008-03-18 10:10:00,43.99,44.02,43.92,43.99,1221600.0,30.4238,30.4446,30.3754,30.4238,1221600.0
2008-03-18 10:15:00,43.99,43.99,43.85,43.93,593100.0,30.4238,30.4238,30.327,30.3824,593100.0
2008-03-18 10:20:00,43.93,43.95,43.77,43.82,1048500.0,30.3824,30.3962,30.2717,30.3063,1048500.0
2008-03-18 10:25:00,43.82,43.9,43.82,43.88,344100.0,30.3063,30.3616,30.3063,30.3478,344100.0
2008-03-18 10:30:00,43.89,43.94,43.85,43.87,515100.0,30.3547,30.3893,30.327,30.3409,515100.0
2008-03-18 10:35:00,43.88,43.94,43.88,43.89,488700.0,30.3478,30.3893,30.3478,30.3547,488700.0
2008-03-18 10:40:00,43.9,43.94,43.87,43.93,328800.0,30.3616,30.3893,30.3409,30.3824,328800.0
2008-03-18 10:45:00,43.93,43.98,43.88,43.96,563700.0,30.3824,30.4169,30.3478,30.4031,563700.0
2008-03-18 10:50:00,43.96,44.08,43.96,44.07,668400.0,30.4031,30.4861,30.4031,30.4792,668400.0
2008-03-18 10:55:00,44.07,44.08,44.02,44.06,894600.0,30.4792,30.4861,30.4446,30.4723,894600.0
2008-03-18 11:00:00,44.06,44.14,44.02,44.14,795300.0,30.4723,30.5276,30.4446,30.5276,795300.0
2008-03-18 11:05:00,44.14,44.15,44.11,44.13,1074900.0,30.5276,30.5345,30.5068,30.5207,1074900.0
2008-03-18 11:10:00,44.13,44.14,44.07,44.1,302100.0,30.5207,30.5276,30.4792,30.4999,302100.0
2008-03-18 11:15:00,44.1,44.12,44.08,44.11,579600.0,30.4999,30.5138,30.4861,30.5068,579600.0
2008-03-18 11:20:00,44.11,44.18,44.1,44.16,510300.0,30.5068,30.5553,30.4999,30.5414,510300.0
2008-03-18 11:25:00,44.16,44.21,44.14,44.19,1017600.0,30.5414,30.576,30.5276,30.5622,1017600.0
2008-03-18 11:30:00,44.19,44.26,44.17,44.22,442500.0,30.5622,30.6106,30.5483,30.5829,442500.0
2008-03-18 11:35:00,44.23,44.26,44.2,44.23,292500.0,30.5898,30.6106,30.5691,30.5898,292500.0
2008-03-18 11:40:00,44.24,44.32,44.24,44.3,536100.0,30.5967,30.6521,30.5967,30.6382,536100.0
2008-03-18 11:45:00,44.3,44.32,44.27,44.29,178800.0,30.6382,30.6521,30.6175,30.6313,178800.0
2008-03-18 11:50:00,44.29,44.3,44.25,44.25,342300.0,30.6313,30.6382,30.6037,30.6037,342300.0
2008-03-18 11:55:00,44.25,44.27,44.18,44.19,376200.0,30.6037,30.6175,30.5553,30.5622,376200.0
2008-03-18 12:00:00,44.19,44.21,44.08,44.09,458700.0,30.5622,30.576,30.4861,30.493,458700.0
2008-03-18 12:05:00,44.09,44.09,44.02,44.04,502200.0,30.493,30.493,30.4446,30.4584,502200.0
2008-03-18 12:10:00,44.04,44.07,44.02,44.04,367500.0,30.4584,30.4792,30.4446,30.4584,367500.0
2008-03-18 12:15:00,44.03,44.1,44.03,44.08,550800.0,30.4515,30.4999,30.4515,30.4861,550800.0
2008-03-18 12:20:00,44.08,44.1,44.04,44.07,364500.0,30.4861,30.4999,30.4584,30.4792,364500.0
2008-03-18 12:25:00,44.06,44.23,44.05,44.16,510900.0,30.4723,30.5898,30.4653,30.5414,510900.0
2008-03-18 12:30:00,44.15,44.17,44.1,44.15,263700.0,30.5345,30.5483,30.4999,30.5345,263700.0
2008-03-18 12:35:00,44.15,44.26,44.1,44.25,328200.0,30.5345,30.6106,30.4999,30.6037,328200.0
2008-03-18 12:40:00,44.25,44.26,44.21,44.25,265800.0,30.6037,30.6106,30.576,30.6037,265800.0
2008-03-18 12:45:00,44.25,44.26,44.22,44.25,339900.0,30.6037,30.6106,30.5829,30.6037,339900.0
2008-03-18 12:50:00,44.25,44.28,44.21,44.27,352800.0,30.6037,30.6244,30.576,30.6175,352800.0
2008-03-18 12:55:00,44.27,44.29,44.26,44.27,191400.0,30.6175,30.6313,30.6106,30.6175,191400.0
2008-03-18 13:00:00,44.27,44.27,44.17,44.24,375900.0,30.6175,30.6175,30.5483,30.5967,375900.0
2008-03-18 13:05:00,44.24,44.26,44.2,44.2,213300.0,30.5967,30.6106,30.5691,30.5691,213300.0
2008-03-18 13:10:00,44.21,44.28,44.19,44.24,1140300.0,30.576,30.6244,30.5622,30.5967,1140300.0
2008-03-18 13:15:00,44.25,44.33,44.24,44.3,542100.0,30.6037,30.659,30.5967,30.6382,542100.0
2008-03-18 13:20:00,44.31,44.33,44.26,44.28,588300.0,30.6452,30.659,30.6106,30.6244,588300.0
2008-03-18 13:25:00,44.28,44.31,44.21,44.26,528900.0,30.6244,30.6452,30.576,30.6106,528900.0
2008-03-18 13:30:00,44.26,44.3,44.2,44.22,340800.0,30.6106,30.6382,30.5691,30.5829,340800.0
2008-03-18 13:35:00,44.22,44.25,44.18,44.23,563700.0,30.5829,30.6037,30.5553,30.5898,563700.0
2008-03-18 13:40:00,44.24,44.31,44.2,44.3,532500.0,30.5967,30.6452,30.5691,30.6382,532500.0
2008-03-18 13:45:00,44.3,44.33,44.26,44.28,1127100.0,30.6382,30.659,30.6106,30.6244,1127100.0
2008-03-18 13:50:00,44.28,44.36,44.28,44.32,354900.0,30.6244,30.6797,30.6244,30.6521,354900.0
2008-03-18 13:55:00,44.31,44.34,44.29,44.31,475500.0,30.6452,30.6659,30.6313,30.6452,475500.0
2008-03-18 14:00:00,44.31,44.31,44.21,44.23,282300.0,30.6452,30.6452,30.576,30.5898,282300.0
2008-03-18 14:05:00,44.23,44.23,44.09,44.11,980100.0,30.5898,30.5898,30.493,30.5068,980100.0
2008-03-18 14:10:00,44.11,44.24,43.73,43.73,869100.0,30.5068,30.5967,30.244,30.244,869100.0
2008-03-18 14:15:00,43.74,44.3,43.6,44.2,2274000.0,30.2509,30.6382,30.1541,30.5691,2274000.0
2008-03-18 14:20:00,44.15,44.25,43.89,44.08,2064900.0,30.5345,30.6037,30.3547,30.4861,2064900.0
2008-03-18 14:25:00,44.1,44.11,43.8,43.92,1239000.0,30.4999,30.5068,30.2924,30.3754,1239000.0
2008-03-18 14:30:00,43.92,43.99,43.52,43.6,2204400.0,30.3754,30.4238,30.0988,30.1541,2204400.0
2008-03-18 14:35:00,43.6,43.87,43.54,43.79,1986600.0,30.1541,30.3409,30.1126,30.2855,1986600.0
2008-03-18 14:40:00,43.78,44.0,43.69,43.87,1220100.0,30.2786,30.4308,30.2164,30.3409,1220100.0
2008-03-18 14:45:00,43.87,44.1,43.83,44.03,959100.0,30.3409,30.4999,30.3132,30.4515,959100.0
2008-03-18 14:50:00,44.04,44.33,44.02,44.31,1138500.0,30.4584,30.659,30.4446,30.6452,1138500.0
2008-03-18 14:55:00,44.32,44.5,44.31,44.46,1745700.0,30.6521,30.7766,30.6452,30.7489,1745700.0
2008-03-18 15:00:00,44.46,44.47,44.23,44.37,1302300.0,30.7489,30.7558,30.5898,30.6867,1302300.0
2008-03-18 15:05:00,44.37,44.45,44.26,44.37,1009200.0,30.6867,30.742,30.6106,30.6867,1009200.0
2008-03-18 15:10:00,44.37,44.46,44.25,44.39,1306500.0,30.6867,30.7489,30.6037,30.7005,1306500.0
2008-03-18 15:15:00,44.39,44.47,44.32,44.44,986700.0,30.7005,30.7558,30.6521,30.7351,986700.0
2008-03-18 15:20:00,44.44,44.63,44.44,44.58,1595100.0,30.7351,30.8665,30.7351,30.8319,1595100.0
2008-03-18 15:25:00,44.58,44.63,44.42,44.52,1141800.0,30.8319,30.8665,30.7212,30.7904,1141800.0
2008-03-18 15:30:00,44.52,44.61,44.44,44.54,867000.0,30.7904,30.8526,30.7351,30.8042,867000.0
2008-03-18 15:35:00,44.55,44.64,44.51,44.59,1125600.0,30.8111,30.8734,30.7835,30.8388,1125600.0
2008-03-18 15:40:00,44.59,44.72,44.58,44.7,1823700.0,30.8388,30.9287,30.8319,30.9149,1823700.0
2008-03-18 15:45:00,44.7,44.72,44.56,44.57,1267200.0,30.9149,30.9287,30.8181,30.825,1267200.0
2008-03-18 15:50:00,44.56,44.69,44.55,44.6,2133600.0,30.8181,30.908,30.8111,30.8457,2133600.0
2008-03-18 15:55:00,44.59,44.93,44.58,44.87,5096700.0,30.8388,31.074,30.8319,31.0325,5096700.0
2008-03-19 09:30:00,44.35,44.53,44.21,44.48,1250100.0,30.6728,30.7973,30.576,30.7627,1250100.0
2008-03-19 09:35:00,44.48,44.5,44.34,44.46,3244200.0,30.7627,30.7766,30.6659,30.7489,3244200.0
2008-03-19 09:40:00,44.45,44.53,44.35,44.41,1446900.0,30.742,30.7973,30.6728,30.7143,1446900.0
2008-03-19 09:45:00,44.41,44.63,44.34,44.6,1878600.0,30.7143,30.8665,30.6659,30.8457,1878600.0
2008-03-19 09:50:00,44.6,44.6,44.31,44.31,1359900.0,30.8457,30.8457,30.6452,30.6452,1359900.0
2008-03-19 09:55:00,44.31,44.31,44.04,44.09,969000.0,30.6452,30.6452,30.4584,30.493,969000.0
2008-03-19 10:00:00,44.09,44.23,44.07,44.16,1175700.0,30.493,30.5898,30.4792,30.5414,1175700.0
2008-03-19 10:05:00,44.16,44.16,44.0,44.03,783300.0,30.5414,30.5414,30.4308,30.4515,783300.0
2008-03-19 10:10:00,44.03,44.07,43.96,43.96,860100.0,30.4515,30.4792,30.4031,30.4031,860100.0
2008-03-19 10:15:00,43.96,43.99,43.86,43.91,666000.0,30.4031,30.4238,30.3339,30.3685,666000.0
2008-03-19 10:20:00,43.91,43.98,43.88,43.93,835500.0,30.3685,30.4169,30.3478,30.3824,835500.0
2008-03-19 10:25:00,43.93,43.95,43.8,43.8,1382100.0,30.3824,30.3962,30.2924,30.2924,1382100.0
2008-03-19 10:30:00,43.8,43.82,43.65,43.7,1906800.0,30.2924,30.3063,30.1887,30.2233,1906800.0
2008-03-19 10:35:00,43.7,43.8,43.7,43.77,1740300.0,30.2233,30.2924,30.2233,30.2717,1740300.0
2008-03-19 10:40:00,43.76,43.84,43.7,43.74,939300.0,30.2648,30.3201,30.2233,30.2509,939300.0
2008-03-19 10:45:00,43.74,43.84,43.71,43.82,1033800.0,30.2509,30.3201,30.2302,30.3063,1033800.0
2008-03-19 10:50:00,43.82,43.86,43.79,43.79,736800.0,30.3063,30.3339,30.2855,30.2855,736800.0
2008-03-19 10:55:00,43.79,43.81,43.71,43.74,922200.0,30.2855,30.2994,30.2302,30.2509,922200.0
2008-03-19 11:00:00,43.74,43.83,43.7,43.8,977700.0,30.2509,30.3132,30.2233,30.2924,977700.0
2008-03-19 11:05:00,43.81,43.82,43.69,43.74,575400.0,30.2994,30.3063,30.2164,30.2509,575400.0
2008-03-19 11:10:00,43.74,43.88,43.74,43.85,764400.0,30.2509,30.3478,30.2509,30.327,764400.0
2008-03-19 11:15:00,43.86,43.9,43.79,43.79,977700.0,30.3339,30.3616,30.2855,30.2855,977700.0
2008-03-19 11:20:00,43.79,43.85,43.73,43.8,590400.0,30.2855,30.327,30.244,30.2924,590400.0
2008-03-19 11:25:00,43.8,43.9,43.79,43.84,502800.0,30.2924,30.3616,30.2855,30.3201,502800.0
2008-03-19 11:30:00,43.84,43.91,43.82,43.88,974100.0,30.3201,30.3685,30.3063,30.3478,974100.0
2008-03-19 11:35:00,43.87,43.94,43.85,43.86,497100.0,30.3409,30.3893,30.327,30.3339,497100.0
2008-03-19 11:40:00,43.85,43.89,43.82,43.83,406200.0,30.327,30.3547,30.3063,30.3132,406200.0
2008-03-19 11:45:00,43.83,43.85,43.65,43.69,351300.0,30.3132,30.327,30.1887,30.2164,351300.0
2008-03-19 11:50:00,43.69,43.7,43.66,43.66,470400.0,30.2164,30.2233,30.1956,30.1956,470400.0
2008-03-19 11:55:00,43.66,43.66,43.56,43.56,1084800.0,30.1956,30.1956,30.1265,30.1265,1084800.0
2008-03-19 12:00:00,43.56,43.6,43.44,43.46,787200.0,30.1265,30.1541,30.0435,30.0573,787200.0
2008-03-19 12:05:00,43.46,43.55,43.45,43.54,836700.0,30.0573,30.1195,30.0504,30.1126,836700.0
2008-03-19 12:10:00,43.54,43.54,43.44,43.44,838200.0,30.1126,30.1126,30.0435,30.0435,838200.0
2008-03-19 12:15:00,43.44,43.52,43.41,43.5,981600.0,30.0435,30.0988,30.0227,30.085,981600.0
2008-03-19 12:20:00,43.51,43.55,43.47,43.5,1000200.0,30.0919,30.1195,30.0642,30.085,1000200.0
2008-03-19 12:25:00,43.5,43.5,43.34,43.34,2018400.0,30.085,30.085,29.9743,29.9743,2018400.0
2008-03-19 12:30:00,43.34,43.37,43.22,43.25,1344300.0,29.9743,29.9951,29.8913,29.9121,1344300.0
2008-03-19 12:35:00,43.25,43.27,43.14,43.14,1069200.0,29.9121,29.9259,29.836,29.836,1069200.0
2008-03-19 12:40:00,43.14,43.16,43.02,43.08,1554300.0,29.836,29.8498,29.753,29.7945,1554300.0
2008-03-19 12:45:00,43.09,43.13,43.04,43.11,944100.0,29.8014,29.8291,29.7668,29.8152,944100.0
2008-03-19 12:50:00,43.1,43.22,43.1,43.21,750900.0,29.8083,29.8913,29.8083,29.8844,750900.0
2008-03-19 12:55:00,43.2,43.22,43.12,43.13,644700.0,29.8775,29.8913,29.8221,29.8291,644700.0
2008-03-19 13:00:00,43.12,43.18,43.05,43.07,571800.0,29.8221,29.8636,29.7737,29.7876,571800.0
2008-03-19 13:05:00,43.07,43.23,43.07,43.13,740100.0,29.7876,29.8982,29.7876,29.8291,740100.0
2008-03-19 13:10:00,43.14,43.14,43.06,43.06,723000.0,29.836,29.836,29.7807,29.7807,723000.0
2008-03-19 13:15:00,43.06,43.1,42.99,43.1,672000.0,29.7807,29.8083,29.7322,29.8083,672000.0
2008-03-19 13:20:00,43.1,43.25,43.08,43.18,911700.0,29.8083,29.9121,29.7945,29.8636,911700.0
2008-03-19 13:25:00,43.18,43.18,42.96,43.04,1104000.0,29.8636,29.8636,29.7115,29.7668,1104000.0
2008-03-19 13:30:00,43.04,43.05,42.88,42.91,884400.0,29.7668,29.7737,29.6562,29.6769,884400.0
2008-03-19 13:35:00,42.91,42.95,42.81,42.87,853200.0,29.6769,29.7046,29.6077,29.6492,853200.0
2008-03-19 13:40:00,42.87,42.96,42.83,42.93,759900.0,29.6492,29.7115,29.6216,29.6907,759900.0
2008-03-19 13:45:00,42.92,43.01,42.91,42.92,467400.0,29.6838,29.7461,29.6769,29.6838,467400.0
2008-03-19 13:50:00,42.93,42.95,42.75,42.83,930600.0,29.6907,29.7046,29.5663,29.6216,930600.0
2008-03-19 13:55:00,42.83,42.89,42.79,42.85,830400.0,29.6216,29.6631,29.5939,29.6354,830400.0
2008-03-19 14:00:00,42.85,42.95,42.75,42.75,997800.0,29.6354,29.7046,29.5663,29.5663,997800.0
2008-03-19 14:05:00,42.75,42.75,42.68,42.73,788100.0,29.5663,29.5663,29.5178,29.5524,788100.0
2008-03-19 14:10:00,42.73,42.9,42.71,42.9,825000.0,29.5524,29.67,29.5386,29.67,825000.0
2008-03-19 14:15:00,42.89,42.9,42.76,42.83,970800.0,29.6631,29.67,29.5732,29.6216,970800.0
2008-03-19 14:20:00,42.83,42.96,42.79,42.94,594000.0,29.6216,29.7115,29.5939,29.6977,594000.0
2008-03-19 14:25:00,42.94,42.96,42.83,42.84,1133100.0,29.6977,29.7115,29.6216,29.6285,1133100.0
2008-03-19 14:30:00,42.84,42.89,42.72,42.72,854100.0,29.6285,29.6631,29.5455,29.5455,854100.0
2008-03-19 14:35:00,42.73,42.77,42.53,42.53,1137300.0,29.5524,29.5801,29.4141,29.4141,1137300.0
2008-03-19 14:40:00,42.53,42.56,42.47,42.56,1676400.0,29.4141,29.4348,29.3726,29.4348,1676400.0
2008-03-19 14:45:00,42.55,42.64,42.54,42.57,1203300.0,29.4279,29.4902,29.421,29.4418,1203300.0
2008-03-19 14:50:00,42.57,42.71,42.53,42.69,815400.0,29.4418,29.5386,29.4141,29.5248,815400.0
2008-03-19 14:55:00,42.69,42.86,42.68,42.83,879900.0,29.5248,29.6423,29.5178,29.6216,879900.0
2008-03-19 15:00:00,42.83,42.83,42.7,42.77,1043100.0,29.6216,29.6216,29.5317,29.5801,1043100.0
2008-03-19 15:05:00,42.77,43.01,42.76,42.96,808800.0,29.5801,29.7461,29.5732,29.7115,808800.0
2008-03-19 15:10:00,42.97,43.02,42.77,42.83,811500.0,29.7184,29.753,29.5801,29.6216,811500.0
2008-03-19 15:15:00,42.83,42.9,42.73,42.8,1029900.0,29.6216,29.67,29.5524,29.6008,1029900.0
2008-03-19 15:20:00,42.79,42.88,42.57,42.67,923400.0,29.5939,29.6562,29.4418,29.5109,923400.0
2008-03-19 15:25:00,42.68,42.69,42.57,42.65,1056300.0,29.5178,29.5248,29.4418,29.4971,1056300.0
2008-03-19 15:30:00,42.64,42.71,42.54,42.57,1702800.0,29.4902,29.5386,29.421,29.4418,1702800.0
2008-03-19 15:35:00,42.56,42.58,42.4,42.41,1314300.0,29.4348,29.4487,29.3242,29.3311,1314300.0
2008-03-19 15:40:00,42.42,42.57,42.37,42.53,1783200.0,29.338,29.4418,29.3034,29.4141,1783200.0
2008-03-19 15:45:00,42.53,42.55,42.46,42.5,3004800.0,29.4141,29.4279,29.3657,29.3934,3004800.0
2008-03-19 15:50:00,42.5,42.51,42.33,42.35,2230500.0,29.3934,29.4003,29.2758,29.2896,2230500.0
2008-03-19 15:55:00,42.35,42.42,42.1,42.13,6300900.0,29.2896,29.338,29.1167,29.1375,6300900.0
2008-03-20 09:30:00,42.27,42.27,41.97,42.01,2163600.0,29.2343,29.2343,29.0268,29.0545,2163600.0
2008-03-20 09:35:00,42.01,42.06,41.78,41.79,2914200.0,29.0545,29.089,28.8954,28.9023,2914200.0
2008-03-20 09:40:00,41.79,41.79,41.59,41.65,5284800.0,28.9023,28.9023,28.764,28.8055,5284800.0
2008-03-20 09:45:00,41.65,41.83,41.6,41.77,2190300.0,28.8055,28.93,28.7709,28.8885,2190300.0
2008-03-20 09:50:00,41.75,41.94,41.7,41.88,987600.0,28.8746,29.0061,28.8401,28.9646,987600.0
2008-03-20 09:55:00,41.89,42.05,41.84,42.02,884400.0,28.9715,29.0821,28.9369,29.0614,884400.0
2008-03-20 10:00:00,42.02,42.18,42.02,42.13,1995600.0,29.0614,29.172,29.0614,29.1375,1995600.0
2008-03-20 10:05:00,42.13,42.15,41.98,41.98,1669200.0,29.1375,29.1513,29.0337,29.0337,1669200.0
2008-03-20 10:10:00,41.98,42.05,41.94,42.03,2351400.0,29.0337,29.0821,29.0061,29.0683,2351400.0
2008-03-20 10:15:00,42.04,42.08,41.99,42.02,1908900.0,29.0752,29.1029,29.0406,29.0614,1908900.0
2008-03-20 10:20:00,42.02,42.18,41.99,42.1,1458600.0,29.0614,29.172,29.0406,29.1167,1458600.0
2008-03-20 10:25:00,42.1,42.17,42.09,42.13,1469400.0,29.1167,29.1651,29.1098,29.1375,1469400.0
2008-03-20 10:30:00,42.13,42.14,42.08,42.12,1805700.0,29.1375,29.1444,29.1029,29.1305,1805700.0
2008-03-20 10:35:00,42.13,42.13,42.04,42.1,2006700.0,29.1375,29.1375,29.0752,29.1167,2006700.0
2008-03-20 10:40:00,42.1,42.12,42.01,42.11,1183500.0,29.1167,29.1305,29.0545,29.1236,1183500.0
2008-03-20 10:45:00,42.11,42.2,42.1,42.17,2678700.0,29.1236,29.1859,29.1167,29.1651,2678700.0
2008-03-20 10:50:00,42.17,42.25,42.13,42.25,1298400.0,29.1651,29.2204,29.1375,29.2204,1298400.0
2008-03-20 10:55:00,42.25,42.44,42.24,42.43,1925100.0,29.2204,29.3519,29.2135,29.3449,1925100.0
2008-03-20 11:00:00,42.42,42.43,42.27,42.3,901200.0,29.338,29.3449,29.2343,29.255,901200.0
2008-03-20 11:05:00,42.3,42.33,42.26,42.31,381300.0,29.255,29.2758,29.2274,29.2619,381300.0
2008-03-20 11:10:00,42.31,42.31,42.12,42.17,941700.0,29.2619,29.2619,29.1305,29.1651,941700.0
2008-03-20 11:15:00,42.18,42.28,42.17,42.18,515400.0,29.172,29.2412,29.1651,29.172,515400.0
2008-03-20 11:20:00,42.18,42.37,42.15,42.34,948600.0,29.172,29.3034,29.1513,29.2827,948600.0
2008-03-20 11:25:00,42.35,42.37,42.25,42.32,1183200.0,29.2896,29.3034,29.2204,29.2689,1183200.0
2008-03-20 11:30:00,42.32,42.35,42.28,42.29,584700.0,29.2689,29.2896,29.2412,29.2481,584700.0
2008-03-20 11:35:00,42.28,42.29,42.15,42.15,342300.0,29.2412,29.2481,29.1513,29.1513,342300.0
2008-03-20 11:40:00,42.15,42.17,42.12,42.17,315600.0,29.1513,29.1651,29.1305,29.1651,315600.0
2008-03-20 11:45:00,42.17,42.37,41.92,41.95,1455600.0,29.1651,29.3034,28.9922,29.013,1455600.0
2008-03-20 11:50:00,41.95,42.17,41.92,42.01,777000.0,29.013,29.1651,28.9922,29.0545,777000.0
2008-03-20 11:55:00,42.01,42.04,41.95,41.96,249900.0,29.0545,29.0752,29.013,29.0199,249900.0
2008-03-20 12:00:00,41.97,42.17,41.96,42.06,760200.0,29.0268,29.1651,29.0199,29.089,760200.0
2008-03-20 12:05:00,42.06,42.21,41.99,41.99,888000.0,29.089,29.1928,29.0406,29.0406,888000.0
2008-03-20 12:10:00,41.99,42.02,41.9,41.98,444900.0,29.0406,29.0614,28.9784,29.0337,444900.0
2008-03-20 12:15:00,41.98,42.15,41.95,42.1,1085400.0,29.0337,29.1513,29.013,29.1167,1085400.0
2008-03-20 12:20:00,42.1,42.15,41.96,42.0,651000.0,29.1167,29.1513,29.0199,29.0475,651000.0
2008-03-20 12:25:00,42.0,42.05,41.95,41.95,286800.0,29.0475,29.0821,29.013,29.013,286800.0
2008-03-20 12:30:00,41.95,42.03,41.91,41.92,306600.0,29.013,29.0683,28.9853,28.9922,306600.0
2008-03-20 12:35:00,41.91,41.92,41.83,41.87,361500.0,28.9853,28.9922,28.93,28.9576,361500.0
2008-03-20 12:40:00,41.87,41.98,41.83,41.88,316500.0,28.9576,29.0337,28.93,28.9646,316500.0
2008-03-20 12:45:00,41.88,41.97,41.83,41.97,296100.0,28.9646,29.0268,28.93,29.0268,296100.0
2008-03-20 12:50:00,41.97,42.02,41.95,42.01,478500.0,29.0268,29.0614,29.013,29.0545,478500.0
2008-03-20 12:55:00,42.01,42.05,41.93,41.94,446700.0,29.0545,29.0821,28.9991,29.0061,446700.0
2008-03-20 13:00:00,41.93,42.08,41.93,42.03,555000.0,28.9991,29.1029,28.9991,29.0683,555000.0
2008-03-20 13:05:00,42.03,42.07,41.98,41.99,373500.0,29.0683,29.096,29.0337,29.0406,373500.0
2008-03-20 13:10:00,41.99,41.99,41.92,41.98,163500.0,29.0406,29.0406,28.9922,29.0337,163500.0
2008-03-20 13:15:00,41.98,42.09,41.96,42.08,549600.0,29.0337,29.1098,29.0199,29.1029,549600.0
2008-03-20 13:20:00,42.08,42.15,42.08,42.15,279600.0,29.1029,29.1513,29.1029,29.1513,279600.0
2008-03-20 13:25:00,42.15,42.23,42.12,42.21,419100.0,29.1513,29.2066,29.1305,29.1928,419100.0
2008-03-20 13:30:00,42.21,42.31,42.19,42.27,418200.0,29.1928,29.2619,29.179,29.2343,418200.0
2008-03-20 13:35:00,42.27,42.42,42.27,42.39,1143900.0,29.2343,29.338,29.2343,29.3173,1143900.0
2008-03-20 13:40:00,42.39,42.43,42.33,42.43,532500.0,29.3173,29.3449,29.2758,29.3449,532500.0
2008-03-20 13:45:00,42.43,42.49,42.41,42.44,677700.0,29.3449,29.3864,29.3311,29.3519,677700.0
2008-03-20 13:50:00,42.44,42.49,42.39,42.49,351000.0,29.3519,29.3864,29.3173,29.3864,351000.0
2008-03-20 13:55:00,42.49,42.5,42.39,42.47,723300.0,29.3864,29.3934,29.3173,29.3726,723300.0
2008-03-20 14:00:00,42.47,42.56,42.45,42.49,405900.0,29.3726,29.4348,29.3588,29.3864,405900.0
2008-03-20 14:05:00,42.48,42.55,42.45,42.48,529200.0,29.3795,29.4279,29.3588,29.3795,529200.0
2008-03-20 14:10:00,42.48,42.52,42.45,42.48,711900.0,29.3795,29.4072,29.3588,29.3795,711900.0
2008-03-20 14:15:00,42.49,42.52,42.34,42.39,752100.0,29.3864,29.4072,29.2827,29.3173,752100.0
2008-03-20 14:20:00,42.39,42.49,42.33,42.44,367800.0,29.3173,29.3864,29.2758,29.3519,367800.0
2008-03-20 14:25:00,42.43,42.57,42.43,42.56,420000.0,29.3449,29.4418,29.3449,29.4348,420000.0
2008-03-20 14:30:00,42.56,42.61,42.53,42.56,566700.0,29.4348,29.4694,29.4141,29.4348,566700.0
2008-03-20 14:35:00,42.56,42.71,42.56,42.7,1203300.0,29.4348,29.5386,29.4348,29.5317,1203300.0
2008-03-20 14:40:00,42.7,42.71,42.59,42.6,917100.0,29.5317,29.5386,29.4556,29.4625,917100.0
2008-03-20 14:45:00,42.6,42.68,42.6,42.68,378600.0,29.4625,29.5178,29.4625,29.5178,378600.0
2008-03-20 14:50:00,42.68,42.76,42.63,42.74,730500.0,29.5178,29.5732,29.4833,29.5593,730500.0
2008-03-20 14:55:00,42.74,42.75,42.66,42.7,440700.0,29.5593,29.5663,29.504,29.5317,440700.0
2008-03-20 15:00:00,42.68,42.8,42.68,42.78,616800.0,29.5178,29.6008,29.5178,29.587,616800.0
2008-03-20 15:05:00,42.78,42.81,42.73,42.8,665400.0,29.587,29.6077,29.5524,29.6008,665400.0
2008-03-20 15:10:00,42.8,42.86,42.76,42.83,719700.0,29.6008,29.6423,29.5732,29.6216,719700.0
2008-03-20 15:15:00,42.83,42.87,42.78,42.84,983100.0,29.6216,29.6492,29.587,29.6285,983100.0
2008-03-20 15:20:00,42.84,42.95,42.82,42.93,1200900.0,29.6285,29.7046,29.6147,29.6907,1200900.0
2008-03-20 15:25:00,42.93,42.94,42.75,42.78,1012500.0,29.6907,29.6977,29.5663,29.587,1012500.0
2008-03-20 15:30:00,42.78,42.89,42.74,42.83,721800.0,29.587,29.6631,29.5593,29.6216,721800.0
2008-03-20 15:35:00,42.82,42.82,42.68,42.73,1116000.0,29.6147,29.6147,29.5178,29.5524,1116000.0
2008-03-20 15:40:00,42.74,42.83,42.63,42.8,1382700.0,29.5593,29.6216,29.4833,29.6008,1382700.0
2008-03-20 15:45:00,42.8,42.88,42.77,42.82,1759800.0,29.6008,29.6562,29.5801,29.6147,1759800.0
2008-03-20 15:50:00,42.82,42.93,42.8,42.92,2029200.0,29.6147,29.6907,29.6008,29.6838,2029200.0
2008-03-20 15:55:00,42.92,42.98,42.81,42.95,2291100.0,29.6838,29.7253,29.6077,29.7046,2291100.0
2008-03-24 09:30:00,43.46,43.74,43.24,43.72,1178700.0,30.0573,30.2509,29.9051,30.2371,1178700.0
2008-03-24 09:35:00,43.71,43.94,43.7,43.92,1621200.0,30.2302,30.3893,30.2233,30.3754,1621200.0
2008-03-24 09:40:00,43.92,44.09,43.89,44.03,1533900.0,30.3754,30.493,30.3547,30.4515,1533900.0
2008-03-24 09:45:00,44.02,44.09,43.89,44.0,1632600.0,30.4446,30.493,30.3547,30.4308,1632600.0
2008-03-24 09:50:00,43.99,44.14,43.97,43.99,1386000.0,30.4238,30.5276,30.41,30.4238,1386000.0
2008-03-24 09:55:00,43.99,44.11,43.95,44.08,1335300.0,30.4238,30.5068,30.3962,30.4861,1335300.0
2008-03-24 10:00:00,44.08,44.4,44.08,44.39,2199300.0,30.4861,30.7074,30.4861,30.7005,2199300.0
2008-03-24 10:05:00,44.39,44.45,44.31,44.39,3536400.0,30.7005,30.742,30.6452,30.7005,3536400.0
2008-03-24 10:10:00,44.39,44.65,44.39,44.64,1455600.0,30.7005,30.8803,30.7005,30.8734,1455600.0
2008-03-24 10:15:00,44.64,44.64,44.51,44.56,1187700.0,30.8734,30.8734,30.7835,30.8181,1187700.0
2008-03-24 10:20:00,44.57,44.61,44.46,44.48,812700.0,30.825,30.8526,30.7489,30.7627,812700.0
2008-03-24 10:25:00,44.48,44.57,44.48,44.53,741000.0,30.7627,30.825,30.7627,30.7973,741000.0
2008-03-24 10:30:00,44.53,44.64,44.51,44.62,1305000.0,30.7973,30.8734,30.7835,30.8596,1305000.0
2008-03-24 10:35:00,44.62,44.7,44.62,44.7,634500.0,30.8596,30.9149,30.8596,30.9149,634500.0
2008-03-24 10:40:00,44.7,44.79,44.68,44.72,715200.0,30.9149,30.9771,30.9011,30.9287,715200.0
2008-03-24 10:45:00,44.72,44.75,44.61,44.61,763800.0,30.9287,30.9495,30.8526,30.8526,763800.0
2008-03-24 10:50:00,44.61,44.62,44.5,44.51,718500.0,30.8526,30.8596,30.7766,30.7835,718500.0
2008-03-24 10:55:00,44.51,44.55,44.45,44.45,1121100.0,30.7835,30.8111,30.742,30.742,1121100.0
2008-03-24 11:00:00,44.45,44.73,44.36,44.36,972000.0,30.742,30.9356,30.6797,30.6797,972000.0
2008-03-24 11:05:00,44.37,44.41,44.35,44.36,278400.0,30.6867,30.7143,30.6728,30.6797,278400.0
2008-03-24 11:10:00,44.36,44.45,44.36,44.45,520200.0,30.6797,30.742,30.6797,30.742,520200.0
2008-03-24 11:15:00,44.45,44.46,44.36,44.4,475200.0,30.742,30.7489,30.6797,30.7074,475200.0
2008-03-24 11:20:00,44.4,44.4,44.31,44.34,898200.0,30.7074,30.7074,30.6452,30.6659,898200.0
2008-03-24 11:25:00,44.34,44.42,44.33,44.4,659400.0,30.6659,30.7212,30.659,30.7074,659400.0
2008-03-24 11:30:00,44.4,44.41,44.35,44.37,756600.0,30.7074,30.7143,30.6728,30.6867,756600.0
2008-03-24 11:35:00,44.37,44.39,44.34,44.38,441300.0,30.6867,30.7005,30.6659,30.6936,441300.0
2008-03-24 11:40:00,44.38,44.48,44.37,44.44,570900.0,30.6936,30.7627,30.6867,30.7351,570900.0
2008-03-24 11:45:00,44.45,44.46,44.38,44.39,467700.0,30.742,30.7489,30.6936,30.7005,467700.0
2008-03-24 11:50:00,44.4,44.4,44.34,44.34,402600.0,30.7074,30.7074,30.6659,30.6659,402600.0
2008-03-24 11:55:00,44.34,44.4,44.33,44.4,739800.0,30.6659,30.7074,30.659,30.7074,739800.0
2008-03-24 12:00:00,44.4,44.42,44.35,44.4,282000.0,30.7074,30.7212,30.6728,30.7074,282000.0
2008-03-24 12:05:00,44.39,44.39,44.34,44.36,245700.0,30.7005,30.7005,30.6659,30.6797,245700.0
2008-03-24 12:10:00,44.36,44.43,44.32,44.41,699900.0,30.6797,30.7282,30.6521,30.7143,699900.0
2008-03-24 12:15:00,44.41,44.51,44.4,44.5,280200.0,30.7143,30.7835,30.7074,30.7766,280200.0
2008-03-24 12:20:00,44.5,44.52,44.47,44.49,247500.0,30.7766,30.7904,30.7558,30.7697,247500.0
2008-03-24 12:25:00,44.48,44.53,44.43,44.52,438600.0,30.7627,30.7973,30.7282,30.7904,438600.0
2008-03-24 12:30:00,44.52,44.56,44.5,44.51,245100.0,30.7904,30.8181,30.7766,30.7835,245100.0
2008-03-24 12:35:00,44.51,44.58,44.47,44.58,288900.0,30.7835,30.8319,30.7558,30.8319,288900.0
2008-03-24 12:40:00,44.59,44.66,44.56,44.66,436200.0,30.8388,30.8872,30.8181,30.8872,436200.0
2008-03-24 12:45:00,44.66,44.7,44.65,44.69,525000.0,30.8872,30.9149,30.8803,30.908,525000.0
2008-03-24 12:50:00,44.7,44.76,44.69,44.72,563700.0,30.9149,30.9564,30.908,30.9287,563700.0
2008-03-24 12:55:00,44.71,44.74,44.67,44.67,264600.0,30.9218,30.9426,30.8941,30.8941,264600.0
2008-03-24 13:00:00,44.67,44.72,44.66,44.71,530400.0,30.8941,30.9287,30.8872,30.9218,530400.0
2008-03-24 13:05:00,44.71,44.76,44.67,44.71,356100.0,30.9218,30.9564,30.8941,30.9218,356100.0
2008-03-24 13:10:00,44.71,44.71,44.66,44.7,246900.0,30.9218,30.9218,30.8872,30.9149,246900.0
2008-03-24 13:15:00,44.7,44.76,44.66,44.72,355800.0,30.9149,30.9564,30.8872,30.9287,355800.0
2008-03-24 13:20:00,44.72,44.75,44.67,44.74,377400.0,30.9287,30.9495,30.8941,30.9426,377400.0
2008-03-24 13:25:00,44.74,44.74,44.7,44.71,78000.0,30.9426,30.9426,30.9149,30.9218,78000.0
2008-03-24 13:30:00,44.71,44.74,44.69,44.71,255900.0,30.9218,30.9426,30.908,30.9218,255900.0
2008-03-24 13:35:00,44.71,44.75,44.71,44.74,392400.0,30.9218,30.9495,30.9218,30.9426,392400.0
2008-03-24 13:40:00,44.74,44.78,44.74,44.77,548100.0,30.9426,30.9702,30.9426,30.9633,548100.0
2008-03-24 13:45:00,44.77,44.81,44.76,44.78,779700.0,30.9633,30.991,30.9564,30.9702,779700.0
2008-03-24 13:50:00,44.78,44.84,44.78,44.8,536400.0,30.9702,31.0117,30.9702,30.9841,536400.0
2008-03-24 13:55:00,44.8,44.85,44.8,44.85,401700.0,30.9841,31.0186,30.9841,31.0186,401700.0
2008-03-24 14:00:00,44.85,44.85,44.77,44.8,1895400.0,31.0186,31.0186,30.9633,30.9841,1895400.0
2008-03-24 14:05:00,44.81,44.81,44.72,44.72,444900.0,30.991,30.991,30.9287,30.9287,444900.0
2008-03-24 14:10:00,44.72,44.73,44.66,44.68,446400.0,30.9287,30.9356,30.8872,30.9011,446400.0
2008-03-24 14:15:00,44.68,44.72,44.65,44.72,357300.0,30.9011,30.9287,30.8803,30.9287,357300.0
2008-03-24 14:20:00,44.72,44.74,44.68,44.71,360900.0,30.9287,30.9426,30.9011,30.9218,360900.0
2008-03-24 14:25:00,44.71,44.76,44.69,44.76,606300.0,30.9218,30.9564,30.908,30.9564,606300.0
2008-03-24 14:30:00,44.76,44.8,44.76,44.78,585600.0,30.9564,30.9841,30.9564,30.9702,585600.0
2008-03-24 14:35:00,44.78,44.81,44.69,44.78,496800.0,30.9702,30.991,30.908,30.9702,496800.0
2008-03-24 14:40:00,44.77,44.81,44.75,44.8,300900.0,30.9633,30.991,30.9495,30.9841,300900.0
2008-03-24 14:45:00,44.82,44.83,44.65,44.65,802200.0,30.9979,31.0048,30.8803,30.8803,802200.0
2008-03-24 14:50:00,44.65,44.67,44.58,44.6,449700.0,30.8803,30.8941,30.8319,30.8457,449700.0
2008-03-24 14:55:00,44.59,44.6,44.47,44.51,471600.0,30.8388,30.8457,30.7558,30.7835,471600.0
2008-03-24 15:00:00,44.5,44.61,44.45,44.54,532500.0,30.7766,30.8526,30.742,30.8042,532500.0
2008-03-24 15:05:00,44.54,44.56,44.4,44.47,570600.0,30.8042,30.8181,30.7074,30.7558,570600.0
2008-03-24 15:10:00,44.47,44.61,44.46,44.57,435600.0,30.7558,30.8526,30.7489,30.825,435600.0
2008-03-24 15:15:00,44.58,44.64,44.55,44.59,412500.0,30.8319,30.8734,30.8111,30.8388,412500.0
2008-03-24 15:20:00,44.59,44.6,44.45,44.46,433800.0,30.8388,30.8457,30.742,30.7489,433800.0
2008-03-24 15:25:00,44.46,44.5,44.35,44.35,502200.0,30.7489,30.7766,30.6728,30.6728,502200.0
2008-03-24 15:30:00,44.35,44.47,44.29,44.4,931800.0,30.6728,30.7558,30.6313,30.7074,931800.0
2008-03-24 15:35:00,44.4,44.48,44.31,44.44,1159500.0,30.7074,30.7627,30.6452,30.7351,1159500.0
2008-03-24 15:40:00,44.44,44.5,44.33,44.35,741600.0,30.7351,30.7766,30.659,30.6728,741600.0
2008-03-24 15:45:00,44.35,44.38,44.2,44.24,856800.0,30.6728,30.6936,30.5691,30.5967,856800.0
2008-03-24 15:50:00,44.24,44.37,44.23,44.35,830700.0,30.5967,30.6867,30.5898,30.6728,830700.0
2008-03-24 15:55:00,44.34,44.6,44.34,44.57,2762400.0,30.6659,30.8457,30.6659,30.825,2762400.0
2008-03-25 09:30:00,44.55,44.94,44.55,44.73,1141800.0,30.8111,31.0809,30.8111,30.9356,1141800.0
2008-03-25 09:35:00,44.73,44.92,44.72,44.92,1458300.0,30.9356,31.067,30.9287,31.067,1458300.0
2008-03-25 09:40:00,44.92,45.09,44.88,45.06,2411400.0,31.067,31.1846,31.0394,31.1639,2411400.0
2008-03-25 09:45:00,45.06,45.12,44.99,45.01,1687200.0,31.1639,31.2054,31.1155,31.1293,1687200.0
2008-03-25 09:50:00,45.0,45.02,44.9,44.9,1799400.0,31.1224,31.1362,31.0532,31.0532,1799400.0
2008-03-25 09:55:00,44.91,44.95,44.73,44.76,1910100.0,31.0601,31.0878,30.9356,30.9564,1910100.0
2008-03-25 10:00:00,44.76,44.78,44.55,44.74,2346600.0,30.9564,30.9702,30.8111,30.9426,2346600.0
2008-03-25 10:05:00,44.74,44.78,44.65,44.73,1094100.0,30.9426,30.9702,30.8803,30.9356,1094100.0
2008-03-25 10:10:00,44.73,44.82,44.71,44.78,1289400.0,30.9356,30.9979,30.9218,30.9702,1289400.0
2008-03-25 10:15:00,44.78,44.93,44.77,44.87,1460700.0,30.9702,31.074,30.9633,31.0325,1460700.0
2008-03-25 10:20:00,44.87,44.98,44.82,44.93,907800.0,31.0325,31.1085,30.9979,31.074,907800.0
2008-03-25 10:25:00,44.94,45.0,44.8,44.8,813300.0,31.0809,31.1224,30.9841,30.9841,813300.0
2008-03-25 10:30:00,44.82,44.9,44.74,44.75,534900.0,30.9979,31.0532,30.9426,30.9495,534900.0
2008-03-25 10:35:00,44.75,44.78,44.69,44.71,627300.0,30.9495,30.9702,30.908,30.9218,627300.0
2008-03-25 10:40:00,44.7,44.83,44.69,44.8,399600.0,30.9149,31.0048,30.908,30.9841,399600.0
2008-03-25 10:45:00,44.8,44.88,44.75,44.88,633000.0,30.9841,31.0394,30.9495,31.0394,633000.0
2008-03-25 10:50:00,44.88,44.88,44.73,44.83,544500.0,31.0394,31.0394,30.9356,31.0048,544500.0
2008-03-25 10:55:00,44.83,44.91,44.78,44.87,772800.0,31.0048,31.0601,30.9702,31.0325,772800.0
2008-03-25 11:00:00,44.87,44.99,44.8,44.99,389700.0,31.0325,31.1155,30.9841,31.1155,389700.0
2008-03-25 11:05:00,44.98,44.98,44.88,44.88,367200.0,31.1085,31.1085,31.0394,31.0394,367200.0
2008-03-25 11:10:00,44.88,44.99,44.85,44.97,202200.0,31.0394,31.1155,31.0186,31.1016,202200.0
2008-03-25 11:15:00,44.97,45.02,44.87,44.87,450000.0,31.1016,31.1362,31.0325,31.0325,450000.0
2008-03-25 11:20:00,44.87,45.01,44.87,44.99,372600.0,31.0325,31.1293,31.0325,31.1155,372600.0
2008-03-25 11:25:00,44.98,45.06,44.96,45.0,503700.0,31.1085,31.1639,31.0947,31.1224,503700.0
2008-03-25 11:30:00,45.0,45.06,44.97,45.03,342300.0,31.1224,31.1639,31.1016,31.1431,342300.0
2008-03-25 11:35:00,45.03,45.1,44.99,44.99,509700.0,31.1431,31.1915,31.1155,31.1155,509700.0
2008-03-25 11:40:00,45.01,45.05,44.96,44.99,272700.0,31.1293,31.157,31.0947,31.1155,272700.0
2008-03-25 11:45:00,45.0,45.02,44.89,44.9,304800.0,31.1224,31.1362,31.0463,31.0532,304800.0
2008-03-25 11:50:00,44.91,45.03,44.87,44.95,410700.0,31.0601,31.1431,31.0325,31.0878,410700.0
2008-03-25 11:55:00,44.96,44.98,44.84,44.88,272400.0,31.0947,31.1085,31.0117,31.0394,272400.0
2008-03-25 12:00:00,44.88,44.99,44.84,44.96,306300.0,31.0394,31.1155,31.0117,31.0947,306300.0
2008-03-25 12:05:00,44.97,45.05,44.95,45.04,221400.0,31.1016,31.157,31.0878,31.15,221400.0
2008-03-25 12:10:00,45.04,45.04,44.98,45.01,115500.0,31.15,31.15,31.1085,31.1293,115500.0
2008-03-25 12:15:00,45.01,45.06,44.99,45.04,171300.0,31.1293,31.1639,31.1155,31.15,171300.0
2008-03-25 12:20:00,45.04,45.05,44.95,44.98,284400.0,31.15,31.157,31.0878,31.1085,284400.0
2008-03-25 12:25:00,44.98,45.1,44.97,45.07,209700.0,31.1085,31.1915,31.1016,31.1708,209700.0
2008-03-25 12:30:00,45.07,45.1,45.04,45.08,231000.0,31.1708,31.1915,31.15,31.1777,231000.0
2008-03-25 12:35:00,45.08,45.09,45.0,45.07,301500.0,31.1777,31.1846,31.1224,31.1708,301500.0
2008-03-25 12:40:00,45.06,45.09,44.99,45.0,268500.0,31.1639,31.1846,31.1155,31.1224,268500.0
2008-03-25 12:45:00,45.0,45.09,44.98,45.08,149700.0,31.1224,31.1846,31.1085,31.1777,149700.0
2008-03-25 12:50:00,45.07,45.15,45.07,45.13,345900.0,31.1708,31.2261,31.1708,31.2123,345900.0
2008-03-25 12:55:00,45.13,45.14,45.0,45.04,288900.0,31.2123,31.2192,31.1224,31.15,288900.0
2008-03-25 13:00:00,45.03,45.1,44.95,44.96,645300.0,31.1431,31.1915,31.0878,31.0947,645300.0
2008-03-25 13:05:00,44.97,44.99,44.91,44.98,406500.0,31.1016,31.1155,31.0601,31.1085,406500.0
2008-03-25 13:10:00,44.97,45.0,44.94,44.98,260400.0,31.1016,31.1224,31.0809,31.1085,260400.0
2008-03-25 13:15:00,44.98,45.01,44.96,44.98,240600.0,31.1085,31.1293,31.0947,31.1085,240600.0
2008-03-25 13:20:00,44.98,45.02,44.93,45.01,205200.0,31.1085,31.1362,31.074,31.1293,205200.0
2008-03-25 13:25:00,45.01,45.04,44.96,45.03,253500.0,31.1293,31.15,31.0947,31.1431,253500.0
2008-03-25 13:30:00,45.04,45.13,45.02,45.07,448500.0,31.15,31.2123,31.1362,31.1708,448500.0
2008-03-25 13:35:00,45.07,45.13,45.01,45.02,484200.0,31.1708,31.2123,31.1293,31.1362,484200.0
2008-03-25 13:40:00,45.02,45.11,45.01,45.1,497700.0,31.1362,31.1984,31.1293,31.1915,497700.0
2008-03-25 13:45:00,45.11,45.14,45.05,45.14,282300.0,31.1984,31.2192,31.157,31.2192,282300.0
2008-03-25 13:50:00,45.14,45.16,45.1,45.15,214800.0,31.2192,31.233,31.1915,31.2261,214800.0
2008-03-25 13:55:00,45.14,45.27,45.14,45.25,697500.0,31.2192,31.3091,31.2192,31.2953,697500.0
2008-03-25 14:00:00,45.26,45.26,45.15,45.21,627000.0,31.3022,31.3022,31.2261,31.2676,627000.0
2008-03-25 14:05:00,45.22,45.26,45.2,45.24,339600.0,31.2745,31.3022,31.2607,31.2884,339600.0
2008-03-25 14:10:00,45.24,45.26,45.17,45.18,252900.0,31.2884,31.3022,31.2399,31.2469,252900.0
2008-03-25 14:15:00,45.19,45.22,45.13,45.16,261300.0,31.2538,31.2745,31.2123,31.233,261300.0
2008-03-25 14:20:00,45.16,45.21,45.13,45.18,279900.0,31.233,31.2676,31.2123,31.2469,279900.0
2008-03-25 14:25:00,45.18,45.19,45.12,45.14,248700.0,31.2469,31.2538,31.2054,31.2192,248700.0
2008-03-25 14:30:00,45.14,45.15,45.03,45.04,660000.0,31.2192,31.2261,31.1431,31.15,660000.0
2008-03-25 14:35:00,45.05,45.1,45.03,45.07,499500.0,31.157,31.1915,31.1431,31.1708,499500.0
2008-03-25 14:40:00,45.08,45.13,45.02,45.12,323400.0,31.1777,31.2123,31.1362,31.2054,323400.0
2008-03-25 14:45:00,45.12,45.17,45.05,45.16,300900.0,31.2054,31.2399,31.157,31.233,300900.0
2008-03-25 14:50:00,45.16,45.23,45.11,45.22,371700.0,31.233,31.2814,31.1984,31.2745,371700.0
2008-03-25 14:55:00,45.23,45.24,45.14,45.18,291000.0,31.2814,31.2884,31.2192,31.2469,291000.0
2008-03-25 15:00:00,45.18,45.24,45.17,45.23,340200.0,31.2469,31.2884,31.2399,31.2814,340200.0
2008-03-25 15:05:00,45.24,45.27,45.14,45.16,445500.0,31.2884,31.3091,31.2192,31.233,445500.0
2008-03-25 15:10:00,45.15,45.26,45.1,45.21,429900.0,31.2261,31.3022,31.1915,31.2676,429900.0
2008-03-25 15:15:00,45.21,45.26,45.17,45.2,307500.0,31.2676,31.3022,31.2399,31.2607,307500.0
2008-03-25 15:20:00,45.2,45.26,45.16,45.24,289800.0,31.2607,31.3022,31.233,31.2884,289800.0
2008-03-25 15:25:00,45.24,45.25,45.13,45.18,374700.0,31.2884,31.2953,31.2123,31.2469,374700.0
2008-03-25 15:30:00,45.18,45.23,45.1,45.11,412800.0,31.2469,31.2814,31.1915,31.1984,412800.0
2008-03-25 15:35:00,45.12,45.17,45.09,45.15,455700.0,31.2054,31.2399,31.1846,31.2261,455700.0
2008-03-25 15:40:00,45.14,45.21,45.06,45.08,965100.0,31.2192,31.2676,31.1639,31.1777,965100.0
2008-03-25 15:45:00,45.08,45.15,45.03,45.07,804000.0,31.1777,31.2261,31.1431,31.1708,804000.0
2008-03-25 15:50:00,45.07,45.1,44.99,45.01,1133700.0,31.1708,31.1915,31.1155,31.1293,1133700.0
2008-03-25 15:55:00,45.01,45.19,45.01,45.16,1482900.0,31.1293,31.2538,31.1293,31.233,1482900.0
2008-03-26 09:30:00,44.96,45.02,44.86,45.01,641400.0,31.0947,31.1362,31.0255,31.1293,641400.0
2008-03-26 09:35:00,45.02,45.02,44.88,44.99,523500.0,31.1362,31.1362,31.0394,31.1155,523500.0
2008-03-26 09:40:00,45.0,45.03,44.88,44.89,820200.0,31.1224,31.1431,31.0394,31.0463,820200.0
2008-03-26 09:45:00,44.88,44.89,44.75,44.76,1188600.0,31.0394,31.0463,30.9495,30.9564,1188600.0
2008-03-26 09:50:00,44.76,44.8,44.67,44.71,973200.0,30.9564,30.9841,30.8941,30.9218,973200.0
2008-03-26 09:55:00,44.71,44.76,44.65,44.74,1150200.0,30.9218,30.9564,30.8803,30.9426,1150200.0
2008-03-26 10:00:00,44.74,44.87,44.71,44.72,1593000.0,30.9426,31.0325,30.9218,30.9287,1593000.0
2008-03-26 10:05:00,44.72,44.86,44.72,44.86,1704300.0,30.9287,31.0255,30.9287,31.0255,1704300.0
2008-03-26 10:10:00,44.86,44.88,44.72,44.74,1268400.0,31.0255,31.0394,30.9287,30.9426,1268400.0
2008-03-26 10:15:00,44.74,44.8,44.68,44.69,590100.0,30.9426,30.9841,30.9011,30.908,590100.0
2008-03-26 10:20:00,44.68,44.73,44.65,44.67,990300.0,30.9011,30.9356,30.8803,30.8941,990300.0
2008-03-26 10:25:00,44.67,44.67,44.58,44.63,738300.0,30.8941,30.8941,30.8319,30.8665,738300.0
2008-03-26 10:30:00,44.63,44.63,44.41,44.43,1177200.0,30.8665,30.8665,30.7143,30.7282,1177200.0
2008-03-26 10:35:00,44.42,44.59,44.4,44.56,849600.0,30.7212,30.8388,30.7074,30.8181,849600.0
2008-03-26 10:40:00,44.57,44.57,44.45,44.45,664500.0,30.825,30.825,30.742,30.742,664500.0
2008-03-26 10:45:00,44.45,44.48,44.42,44.43,959700.0,30.742,30.7627,30.7212,30.7282,959700.0
2008-03-26 10:50:00,44.42,44.52,44.4,44.5,588900.0,30.7212,30.7904,30.7074,30.7766,588900.0
2008-03-26 10:55:00,44.5,44.54,44.47,44.52,465600.0,30.7766,30.8042,30.7558,30.7904,465600.0
2008-03-26 11:00:00,44.53,44.54,44.46,44.47,366600.0,30.7973,30.8042,30.7489,30.7558,366600.0
2008-03-26 11:05:00,44.48,44.6,44.48,44.6,315300.0,30.7627,30.8457,30.7627,30.8457,315300.0
2008-03-26 11:10:00,44.59,44.66,44.58,44.62,286200.0,30.8388,30.8872,30.8319,30.8596,286200.0
2008-03-26 11:15:00,44.62,44.64,44.51,44.56,323100.0,30.8596,30.8734,30.7835,30.8181,323100.0
2008-03-26 11:20:00,44.57,44.59,44.5,44.58,240300.0,30.825,30.8388,30.7766,30.8319,240300.0
2008-03-26 11:25:00,44.59,44.67,44.58,44.66,457500.0,30.8388,30.8941,30.8319,30.8872,457500.0
2008-03-26 11:30:00,44.66,44.69,44.6,44.67,220500.0,30.8872,30.908,30.8457,30.8941,220500.0
2008-03-26 11:35:00,44.67,44.67,44.6,44.64,264600.0,30.8941,30.8941,30.8457,30.8734,264600.0
2008-03-26 11:40:00,44.64,44.69,44.56,44.62,239100.0,30.8734,30.908,30.8181,30.8596,239100.0
2008-03-26 11:45:00,44.61,44.76,44.61,44.72,354600.0,30.8526,30.9564,30.8526,30.9287,354600.0
2008-03-26 11:50:00,44.73,44.8,44.68,44.77,299700.0,30.9356,30.9841,30.9011,30.9633,299700.0
2008-03-26 11:55:00,44.77,44.77,44.67,44.67,295200.0,30.9633,30.9633,30.8941,30.8941,295200.0
2008-03-26 12:00:00,44.67,44.71,44.63,44.63,238500.0,30.8941,30.9218,30.8665,30.8665,238500.0
2008-03-26 12:05:00,44.63,44.73,44.63,44.7,228000.0,30.8665,30.9356,30.8665,30.9149,228000.0
2008-03-26 12:10:00,44.7,44.73,44.62,44.63,237000.0,30.9149,30.9356,30.8596,30.8665,237000.0
2008-03-26 12:15:00,44.63,44.66,44.6,44.64,271800.0,30.8665,30.8872,30.8457,30.8734,271800.0
2008-03-26 12:20:00,44.64,44.68,44.63,44.65,290700.0,30.8734,30.9011,30.8665,30.8803,290700.0
2008-03-26 12:25:00,44.65,44.72,44.64,44.67,152400.0,30.8803,30.9287,30.8734,30.8941,152400.0
2008-03-26 12:30:00,44.67,44.71,44.63,44.64,212100.0,30.8941,30.9218,30.8665,30.8734,212100.0
2008-03-26 12:35:00,44.64,44.64,44.59,44.6,129900.0,30.8734,30.8734,30.8388,30.8457,129900.0
2008-03-26 12:40:00,44.6,44.66,44.53,44.58,191400.0,30.8457,30.8872,30.7973,30.8319,191400.0
2008-03-26 12:45:00,44.58,44.64,44.53,44.63,158700.0,30.8319,30.8734,30.7973,30.8665,158700.0
2008-03-26 12:50:00,44.62,44.64,44.52,44.55,197700.0,30.8596,30.8734,30.7904,30.8111,197700.0
2008-03-26 12:55:00,44.55,44.63,44.55,44.59,247200.0,30.8111,30.8665,30.8111,30.8388,247200.0
2008-03-26 13:00:00,44.59,44.62,44.55,44.6,223800.0,30.8388,30.8596,30.8111,30.8457,223800.0
2008-03-26 13:05:00,44.6,44.63,44.53,44.57,288300.0,30.8457,30.8665,30.7973,30.825,288300.0
2008-03-26 13:10:00,44.56,44.61,44.54,44.58,231600.0,30.8181,30.8526,30.8042,30.8319,231600.0
2008-03-26 13:15:00,44.58,44.61,44.56,44.57,159900.0,30.8319,30.8526,30.8181,30.825,159900.0
2008-03-26 13:20:00,44.57,44.6,44.55,44.59,112800.0,30.825,30.8457,30.8111,30.8388,112800.0
2008-03-26 13:25:00,44.59,44.63,44.59,44.6,146100.0,30.8388,30.8665,30.8388,30.8457,146100.0
2008-03-26 13:30:00,44.6,44.61,44.51,44.52,185400.0,30.8457,30.8526,30.7835,30.7904,185400.0
2008-03-26 13:35:00,44.52,44.55,44.5,44.51,228000.0,30.7904,30.8111,30.7766,30.7835,228000.0
2008-03-26 13:40:00,44.51,44.57,44.5,44.51,231900.0,30.7835,30.825,30.7766,30.7835,231900.0
2008-03-26 13:45:00,44.5,44.54,44.48,44.51,211500.0,30.7766,30.8042,30.7627,30.7835,211500.0
2008-03-26 13:50:00,44.51,44.57,44.5,44.57,194400.0,30.7835,30.825,30.7766,30.825,194400.0
2008-03-26 13:55:00,44.57,44.59,44.55,44.55,219000.0,30.825,30.8388,30.8111,30.8111,219000.0
2008-03-26 14:00:00,44.55,44.56,44.46,44.5,542100.0,30.8111,30.8181,30.7489,30.7766,542100.0
2008-03-26 14:05:00,44.5,44.59,44.5,44.58,236400.0,30.7766,30.8388,30.7766,30.8319,236400.0
2008-03-26 14:10:00,44.58,44.67,44.58,44.66,402900.0,30.8319,30.8941,30.8319,30.8872,402900.0
2008-03-26 14:15:00,44.66,44.67,44.63,44.65,239400.0,30.8872,30.8941,30.8665,30.8803,239400.0
2008-03-26 14:20:00,44.65,44.66,44.58,44.62,388800.0,30.8803,30.8872,30.8319,30.8596,388800.0
2008-03-26 14:25:00,44.62,44.67,44.5,44.62,344100.0,30.8596,30.8941,30.7766,30.8596,344100.0
2008-03-26 14:30:00,44.62,44.68,44.58,44.66,313800.0,30.8596,30.9011,30.8319,30.8872,313800.0
2008-03-26 14:35:00,44.66,44.72,44.66,44.68,428100.0,30.8872,30.9287,30.8872,30.9011,428100.0
2008-03-26 14:40:00,44.67,44.69,44.61,44.63,368700.0,30.8941,30.908,30.8526,30.8665,368700.0
2008-03-26 14:45:00,44.62,44.72,44.62,44.7,591300.0,30.8596,30.9287,30.8596,30.9149,591300.0
2008-03-26 14:50:00,44.7,44.78,44.7,44.77,436800.0,30.9149,30.9702,30.9149,30.9633,436800.0
2008-03-26 14:55:00,44.77,44.92,44.72,44.92,413700.0,30.9633,31.067,30.9287,31.067,413700.0
2008-03-26 15:00:00,44.92,44.97,44.85,44.9,575100.0,31.067,31.1016,31.0186,31.0532,575100.0
2008-03-26 15:05:00,44.9,44.95,44.86,44.91,400500.0,31.0532,31.0878,31.0255,31.0601,400500.0
2008-03-26 15:10:00,44.91,44.91,44.72,44.77,491400.0,31.0601,31.0601,30.9287,30.9633,491400.0
2008-03-26 15:15:00,44.77,44.86,44.72,44.76,561900.0,30.9633,31.0255,30.9287,30.9564,561900.0
2008-03-26 15:20:00,44.76,44.78,44.7,44.76,357300.0,30.9564,30.9702,30.9149,30.9564,357300.0
2008-03-26 15:25:00,44.76,44.81,44.71,44.76,752100.0,30.9564,30.991,30.9218,30.9564,752100.0
2008-03-26 15:30:00,44.76,44.78,44.72,44.74,495600.0,30.9564,30.9702,30.9287,30.9426,495600.0
2008-03-26 15:35:00,44.75,44.76,44.69,44.71,534000.0,30.9495,30.9564,30.908,30.9218,534000.0
2008-03-26 15:40:00,44.72,44.75,44.69,44.73,915300.0,30.9287,30.9495,30.908,30.9356,915300.0
2008-03-26 15:45:00,44.73,44.83,44.69,44.83,1354200.0,30.9356,31.0048,30.908,31.0048,1354200.0
2008-03-26 15:50:00,44.83,44.84,44.72,44.77,1214100.0,31.0048,31.0117,30.9287,30.9633,1214100.0
2008-03-26 15:55:00,44.77,44.92,44.76,44.83,2025000.0,30.9633,31.067,30.9564,31.0048,2025000.0
2008-03-27 09:30:00,45.26,45.27,45.15,45.23,536400.0,31.3022,31.3091,31.2261,31.2814,536400.0
2008-03-27 09:35:00,45.21,45.21,45.07,45.09,350100.0,31.2676,31.2676,31.1708,31.1846,350100.0
2008-03-27 09:40:00,45.09,45.22,45.06,45.16,574500.0,31.1846,31.2745,31.1639,31.233,574500.0
2008-03-27 09:45:00,45.15,45.22,45.06,45.2,858600.0,31.2261,31.2745,31.1639,31.2607,858600.0
2008-03-27 09:50:00,45.21,45.22,45.02,45.12,550800.0,31.2676,31.2745,31.1362,31.2054,550800.0
2008-03-27 09:55:00,45.12,45.2,45.06,45.16,400500.0,31.2054,31.2607,31.1639,31.233,400500.0
2008-03-27 10:00:00,45.17,45.18,45.1,45.11,559500.0,31.2399,31.2469,31.1915,31.1984,559500.0
2008-03-27 10:05:00,45.1,45.13,45.0,45.01,677100.0,31.1915,31.2123,31.1224,31.1293,677100.0
2008-03-27 10:10:00,45.01,45.13,44.95,45.01,717900.0,31.1293,31.2123,31.0878,31.1293,717900.0
2008-03-27 10:15:00,45.01,45.13,44.87,44.89,669900.0,31.1293,31.2123,31.0325,31.0463,669900.0
2008-03-27 10:20:00,44.88,44.88,44.74,44.76,962700.0,31.0394,31.0394,30.9426,30.9564,962700.0
2008-03-27 10:25:00,44.76,44.78,44.65,44.66,887100.0,30.9564,30.9702,30.8803,30.8872,887100.0
2008-03-27 10:30:00,44.66,44.68,44.54,44.59,891900.0,30.8872,30.9011,30.8042,30.8388,891900.0
2008-03-27 10:35:00,44.6,44.71,44.57,44.68,1342800.0,30.8457,30.9218,30.825,30.9011,1342800.0
2008-03-27 10:40:00,44.67,44.75,44.65,44.73,701700.0,30.8941,30.9495,30.8803,30.9356,701700.0
2008-03-27 10:45:00,44.73,44.75,44.65,44.69,567900.0,30.9356,30.9495,30.8803,30.908,567900.0
2008-03-27 10:50:00,44.69,44.8,44.65,44.77,759600.0,30.908,30.9841,30.8803,30.9633,759600.0
2008-03-27 10:55:00,44.78,44.84,44.72,44.8,467400.0,30.9702,31.0117,30.9287,30.9841,467400.0
2008-03-27 11:00:00,44.79,44.85,44.75,44.78,574800.0,30.9771,31.0186,30.9495,30.9702,574800.0
2008-03-27 11:05:00,44.77,44.77,44.66,44.71,556500.0,30.9633,30.9633,30.8872,30.9218,556500.0
2008-03-27 11:10:00,44.71,44.75,44.68,44.7,411300.0,30.9218,30.9495,30.9011,30.9149,411300.0
2008-03-27 11:15:00,44.7,44.8,44.7,44.8,487500.0,30.9149,30.9841,30.9149,30.9841,487500.0
2008-03-27 11:20:00,44.8,44.88,44.8,44.85,798000.0,30.9841,31.0394,30.9841,31.0186,798000.0
2008-03-27 11:25:00,44.85,44.92,44.83,44.88,781500.0,31.0186,31.067,31.0048,31.0394,781500.0
2008-03-27 11:30:00,44.87,44.92,44.83,44.87,428400.0,31.0325,31.067,31.0048,31.0325,428400.0
2008-03-27 11:35:00,44.87,44.94,44.86,44.93,301800.0,31.0325,31.0809,31.0255,31.074,301800.0
2008-03-27 11:40:00,44.93,45.0,44.87,44.98,457500.0,31.074,31.1224,31.0325,31.1085,457500.0
2008-03-27 11:45:00,44.98,45.07,44.95,45.05,808800.0,31.1085,31.1708,31.0878,31.157,808800.0
2008-03-27 11:50:00,45.05,45.05,44.99,45.02,278700.0,31.157,31.157,31.1155,31.1362,278700.0
2008-03-27 11:55:00,45.02,45.02,44.95,44.96,269700.0,31.1362,31.1362,31.0878,31.0947,269700.0
2008-03-27 12:00:00,44.96,45.02,44.94,44.99,386100.0,31.0947,31.1362,31.0809,31.1155,386100.0
2008-03-27 12:05:00,44.99,44.99,44.91,44.94,434700.0,31.1155,31.1155,31.0601,31.0809,434700.0
2008-03-27 12:10:00,44.94,45.05,44.92,45.04,437700.0,31.0809,31.157,31.067,31.15,437700.0
2008-03-27 12:15:00,45.05,45.15,45.01,45.06,377400.0,31.157,31.2261,31.1293,31.1639,377400.0
2008-03-27 12:20:00,45.06,45.11,45.01,45.04,437100.0,31.1639,31.1984,31.1293,31.15,437100.0
2008-03-27 12:25:00,45.05,45.14,45.04,45.13,192000.0,31.157,31.2192,31.15,31.2123,192000.0
2008-03-27 12:30:00,45.13,45.2,45.12,45.18,518100.0,31.2123,31.2607,31.2054,31.2469,518100.0
2008-03-27 12:35:00,45.18,45.21,45.16,45.17,209400.0,31.2469,31.2676,31.233,31.2399,209400.0
2008-03-27 12:40:00,45.17,45.27,45.17,45.24,529800.0,31.2399,31.3091,31.2399,31.2884,529800.0
2008-03-27 12:45:00,45.24,45.29,45.22,45.23,772500.0,31.2884,31.3229,31.2745,31.2814,772500.0
2008-03-27 12:50:00,45.23,45.23,45.17,45.2,231300.0,31.2814,31.2814,31.2399,31.2607,231300.0
2008-03-27 12:55:00,45.2,45.21,45.13,45.14,159900.0,31.2607,31.2676,31.2123,31.2192,159900.0
2008-03-27 13:00:00,45.14,45.14,45.11,45.12,130800.0,31.2192,31.2192,31.1984,31.2054,130800.0
2008-03-27 13:05:00,45.13,45.2,45.12,45.16,172800.0,31.2123,31.2607,31.2054,31.233,172800.0
2008-03-27 13:10:00,45.16,45.22,45.13,45.22,192000.0,31.233,31.2745,31.2123,31.2745,192000.0
2008-03-27 13:15:00,45.22,45.23,45.07,45.07,287700.0,31.2745,31.2814,31.1708,31.1708,287700.0
2008-03-27 13:20:00,45.07,45.11,45.04,45.08,310500.0,31.1708,31.1984,31.15,31.1777,310500.0
2008-03-27 13:25:00,45.08,45.12,45.07,45.09,174900.0,31.1777,31.2054,31.1708,31.1846,174900.0
2008-03-27 13:30:00,45.09,45.11,44.88,44.89,450300.0,31.1846,31.1984,31.0394,31.0463,450300.0
2008-03-27 13:35:00,44.89,44.92,44.8,44.88,325200.0,31.0463,31.067,30.9841,31.0394,325200.0
2008-03-27 13:40:00,44.88,44.9,44.79,44.89,334500.0,31.0394,31.0532,30.9771,31.0463,334500.0
2008-03-27 13:45:00,44.88,44.89,44.83,44.87,324600.0,31.0394,31.0463,31.0048,31.0325,324600.0
2008-03-27 13:50:00,44.87,44.87,44.8,44.84,285600.0,31.0325,31.0325,30.9841,31.0117,285600.0
2008-03-27 13:55:00,44.84,44.86,44.79,44.82,294000.0,31.0117,31.0255,30.9771,30.9979,294000.0
2008-03-27 14:00:00,44.82,44.83,44.72,44.72,276600.0,30.9979,31.0048,30.9287,30.9287,276600.0
2008-03-27 14:05:00,44.72,44.81,44.68,44.8,514800.0,30.9287,30.991,30.9011,30.9841,514800.0
2008-03-27 14:10:00,44.79,44.87,44.76,44.76,223800.0,30.9771,31.0325,30.9564,30.9564,223800.0
2008-03-27 14:15:00,44.76,44.85,44.72,44.77,330600.0,30.9564,31.0186,30.9287,30.9633,330600.0
2008-03-27 14:20:00,44.76,44.8,44.69,44.76,359400.0,30.9564,30.9841,30.908,30.9564,359400.0
2008-03-27 14:25:00,44.76,44.76,44.67,44.67,897600.0,30.9564,30.9564,30.8941,30.8941,897600.0
2008-03-27 14:30:00,44.67,44.75,44.67,44.72,528600.0,30.8941,30.9495,30.8941,30.9287,528600.0
2008-03-27 14:35:00,44.72,44.93,44.72,44.9,653100.0,30.9287,31.074,30.9287,31.0532,653100.0
2008-03-27 14:40:00,44.9,44.96,44.85,44.87,169200.0,31.0532,31.0947,31.0186,31.0325,169200.0
2008-03-27 14:45:00,44.88,44.91,44.84,44.89,157500.0,31.0394,31.0601,31.0117,31.0463,157500.0
2008-03-27 14:50:00,44.88,44.97,44.84,44.85,252600.0,31.0394,31.1016,31.0117,31.0186,252600.0
2008-03-27 14:55:00,44.86,44.88,44.73,44.78,267600.0,31.0255,31.0394,30.9356,30.9702,267600.0
2008-03-27 15:00:00,44.77,44.86,44.73,44.83,391800.0,30.9633,31.0255,30.9356,31.0048,391800.0
2008-03-27 15:05:00,44.83,44.87,44.76,44.81,371100.0,31.0048,31.0325,30.9564,30.991,371100.0
2008-03-27 15:10:00,44.8,44.9,44.75,44.89,444600.0,30.9841,31.0532,30.9495,31.0463,444600.0
2008-03-27 15:15:00,44.88,44.88,44.8,44.82,207900.0,31.0394,31.0394,30.9841,30.9979,207900.0
2008-03-27 15:20:00,44.82,44.83,44.68,44.71,282600.0,30.9979,31.0048,30.9011,30.9218,282600.0
2008-03-27 15:25:00,44.71,44.83,44.7,44.81,339900.0,30.9218,31.0048,30.9149,30.991,339900.0
2008-03-27 15:30:00,44.81,44.86,44.77,44.78,429000.0,30.991,31.0255,30.9633,30.9702,429000.0
2008-03-27 15:35:00,44.78,44.8,44.58,44.59,387300.0,30.9702,30.9841,30.8319,30.8388,387300.0
2008-03-27 15:40:00,44.59,44.66,44.59,44.61,1115400.0,30.8388,30.8872,30.8388,30.8526,1115400.0
2008-03-27 15:45:00,44.61,44.68,44.59,44.63,750900.0,30.8526,30.9011,30.8388,30.8665,750900.0
2008-03-27 15:50:00,44.63,44.65,44.58,44.6,798600.0,30.8665,30.8803,30.8319,30.8457,798600.0
2008-03-27 15:55:00,44.61,44.64,44.56,44.63,1441500.0,30.8526,30.8734,30.8181,30.8665,1441500.0
2008-03-28 09:30:00,44.91,45.02,44.84,44.99,321300.0,31.0601,31.1362,31.0117,31.1155,321300.0
2008-03-28 09:35:00,44.99,45.01,44.89,44.97,462900.0,31.1155,31.1293,31.0463,31.1016,462900.0
2008-03-28 09:40:00,44.97,45.01,44.91,44.92,464700.0,31.1016,31.1293,31.0601,31.067,464700.0
2008-03-28 09:45:00,44.92,44.92,44.76,44.78,624300.0,31.067,31.067,30.9564,30.9702,624300.0
2008-03-28 09:50:00,44.79,44.89,44.79,44.85,530700.0,30.9771,31.0463,30.9771,31.0186,530700.0
2008-03-28 09:55:00,44.85,44.98,44.84,44.86,506700.0,31.0186,31.1085,31.0117,31.0255,506700.0
2008-03-28 10:00:00,44.87,45.08,44.87,45.06,1195200.0,31.0325,31.1777,31.0325,31.1639,1195200.0
2008-03-28 10:05:00,45.06,45.08,44.98,45.02,1107900.0,31.1639,31.1777,31.1085,31.1362,1107900.0
2008-03-28 10:10:00,45.01,45.05,44.91,44.91,435300.0,31.1293,31.157,31.0601,31.0601,435300.0
2008-03-28 10:15:00,44.9,44.96,44.87,44.91,542100.0,31.0532,31.0947,31.0325,31.0601,542100.0
2008-03-28 10:20:00,44.91,44.91,44.84,44.87,1265400.0,31.0601,31.0601,31.0117,31.0325,1265400.0
2008-03-28 10:25:00,44.87,44.9,44.83,44.89,1051800.0,31.0325,31.0532,31.0048,31.0463,1051800.0
2008-03-28 10:30:00,44.9,44.93,44.87,44.9,940800.0,31.0532,31.074,31.0325,31.0532,940800.0
2008-03-28 10:35:00,44.9,44.92,44.74,44.76,780600.0,31.0532,31.067,30.9426,30.9564,780600.0
2008-03-28 10:40:00,44.76,44.81,44.71,44.76,521700.0,30.9564,30.991,30.9218,30.9564,521700.0
2008-03-28 10:45:00,44.75,44.85,44.73,44.76,477300.0,30.9495,31.0186,30.9356,30.9564,477300.0
2008-03-28 10:50:00,44.76,44.85,44.75,44.83,531900.0,30.9564,31.0186,30.9495,31.0048,531900.0
2008-03-28 10:55:00,44.83,44.87,44.74,44.85,432600.0,31.0048,31.0325,30.9426,31.0186,432600.0
2008-03-28 11:00:00,44.85,44.85,44.73,44.78,522900.0,31.0186,31.0186,30.9356,30.9702,522900.0
2008-03-28 11:05:00,44.78,44.82,44.74,44.76,683400.0,30.9702,30.9979,30.9426,30.9564,683400.0
2008-03-28 11:10:00,44.76,44.77,44.72,44.77,384000.0,30.9564,30.9633,30.9287,30.9633,384000.0
2008-03-28 11:15:00,44.76,44.79,44.71,44.75,452700.0,30.9564,30.9771,30.9218,30.9495,452700.0
2008-03-28 11:20:00,44.75,44.82,44.73,44.8,474000.0,30.9495,30.9979,30.9356,30.9841,474000.0
2008-03-28 11:25:00,44.8,44.86,44.79,44.85,291000.0,30.9841,31.0255,30.9771,31.0186,291000.0
2008-03-28 11:30:00,44.84,44.88,44.84,44.86,260100.0,31.0117,31.0394,31.0117,31.0255,260100.0
2008-03-28 11:35:00,44.87,44.93,44.87,44.9,210000.0,31.0325,31.074,31.0325,31.0532,210000.0
2008-03-28 11:40:00,44.91,44.94,44.86,44.92,150900.0,31.0601,31.0809,31.0255,31.067,150900.0
2008-03-28 11:45:00,44.92,44.92,44.83,44.84,643500.0,31.067,31.067,31.0048,31.0117,643500.0
2008-03-28 11:50:00,44.84,44.88,44.82,44.88,380400.0,31.0117,31.0394,30.9979,31.0394,380400.0
2008-03-28 11:55:00,44.88,44.9,44.81,44.84,525300.0,31.0394,31.0532,30.991,31.0117,525300.0
2008-03-28 12:00:00,44.84,44.85,44.75,44.78,363300.0,31.0117,31.0186,30.9495,30.9702,363300.0
2008-03-28 12:05:00,44.77,44.79,44.68,44.69,585000.0,30.9633,30.9771,30.9011,30.908,585000.0
2008-03-28 12:10:00,44.69,44.74,44.63,44.74,349200.0,30.908,30.9426,30.8665,30.9426,349200.0
2008-03-28 12:15:00,44.74,44.74,44.66,44.69,175500.0,30.9426,30.9426,30.8872,30.908,175500.0
2008-03-28 12:20:00,44.69,44.73,44.69,44.7,219900.0,30.908,30.9356,30.908,30.9149,219900.0
2008-03-28 12:25:00,44.7,44.74,44.69,44.73,112200.0,30.9149,30.9426,30.908,30.9356,112200.0
2008-03-28 12:30:00,44.73,44.77,44.71,44.74,93600.0,30.9356,30.9633,30.9218,30.9426,93600.0
2008-03-28 12:35:00,44.75,44.75,44.68,44.7,124800.0,30.9495,30.9495,30.9011,30.9149,124800.0
2008-03-28 12:40:00,44.69,44.75,44.64,44.65,282300.0,30.908,30.9495,30.8734,30.8803,282300.0
2008-03-28 12:45:00,44.65,44.67,44.6,44.62,199800.0,30.8803,30.8941,30.8457,30.8596,199800.0
2008-03-28 12:50:00,44.61,44.67,44.6,44.64,129600.0,30.8526,30.8941,30.8457,30.8734,129600.0
2008-03-28 12:55:00,44.64,44.67,44.62,44.65,98100.0,30.8734,30.8941,30.8596,30.8803,98100.0
2008-03-28 13:00:00,44.65,44.69,44.63,44.68,338100.0,30.8803,30.908,30.8665,30.9011,338100.0
2008-03-28 13:05:00,44.69,44.69,44.64,44.64,217800.0,30.908,30.908,30.8734,30.8734,217800.0
2008-03-28 13:10:00,44.64,44.68,44.63,44.65,109200.0,30.8734,30.9011,30.8665,30.8803,109200.0
2008-03-28 13:15:00,44.64,44.68,44.63,44.67,184800.0,30.8734,30.9011,30.8665,30.8941,184800.0
2008-03-28 13:20:00,44.67,44.68,44.62,44.65,168300.0,30.8941,30.9011,30.8596,30.8803,168300.0
2008-03-28 13:25:00,44.64,44.67,44.64,44.67,146700.0,30.8734,30.8941,30.8734,30.8941,146700.0
2008-03-28 13:30:00,44.67,44.67,44.59,44.61,183300.0,30.8941,30.8941,30.8388,30.8526,183300.0
2008-03-28 13:35:00,44.6,44.64,44.56,44.59,215400.0,30.8457,30.8734,30.8181,30.8388,215400.0
2008-03-28 13:40:00,44.59,44.61,44.48,44.49,562200.0,30.8388,30.8526,30.7627,30.7697,562200.0
2008-03-28 13:45:00,44.49,44.59,44.48,44.55,320100.0,30.7697,30.8388,30.7627,30.8111,320100.0
2008-03-28 13:50:00,44.55,44.56,44.49,44.5,304500.0,30.8111,30.8181,30.7697,30.7766,304500.0
2008-03-28 13:55:00,44.5,44.53,44.49,44.53,233100.0,30.7766,30.7973,30.7697,30.7973,233100.0
2008-03-28 14:00:00,44.52,44.53,44.5,44.52,213000.0,30.7904,30.7973,30.7766,30.7904,213000.0
2008-03-28 14:05:00,44.52,44.56,44.51,44.54,272700.0,30.7904,30.8181,30.7835,30.8042,272700.0
2008-03-28 14:10:00,44.54,44.59,44.5,44.57,215100.0,30.8042,30.8388,30.7766,30.825,215100.0
2008-03-28 14:15:00,44.57,44.68,44.56,44.62,449100.0,30.825,30.9011,30.8181,30.8596,449100.0
2008-03-28 14:20:00,44.62,44.63,44.54,44.57,250800.0,30.8596,30.8665,30.8042,30.825,250800.0
2008-03-28 14:25:00,44.56,44.58,44.45,44.49,523200.0,30.8181,30.8319,30.742,30.7697,523200.0
2008-03-28 14:30:00,44.49,44.51,44.47,44.48,634500.0,30.7697,30.7835,30.7558,30.7627,634500.0
2008-03-28 14:35:00,44.48,44.48,44.41,44.43,635700.0,30.7627,30.7627,30.7143,30.7282,635700.0
2008-03-28 14:40:00,44.42,44.46,44.4,44.4,377100.0,30.7212,30.7489,30.7074,30.7074,377100.0
2008-03-28 14:45:00,44.41,44.54,44.4,44.54,343800.0,30.7143,30.8042,30.7074,30.8042,343800.0
2008-03-28 14:50:00,44.53,44.57,44.49,44.5,327000.0,30.7973,30.825,30.7697,30.7766,327000.0
2008-03-28 14:55:00,44.5,44.64,44.48,44.62,376800.0,30.7766,30.8734,30.7627,30.8596,376800.0
2008-03-28 15:00:00,44.62,44.66,44.59,44.61,460800.0,30.8596,30.8872,30.8388,30.8526,460800.0
2008-03-28 15:05:00,44.61,44.61,44.51,44.54,255000.0,30.8526,30.8526,30.7835,30.8042,255000.0
2008-03-28 15:10:00,44.54,44.59,44.48,44.48,239700.0,30.8042,30.8388,30.7627,30.7627,239700.0
2008-03-28 15:15:00,44.48,44.48,44.38,44.43,474300.0,30.7627,30.7627,30.6936,30.7282,474300.0
2008-03-28 15:20:00,44.43,44.51,44.43,44.47,513300.0,30.7282,30.7835,30.7282,30.7558,513300.0
2008-03-28 15:25:00,44.47,44.58,44.46,44.55,396300.0,30.7558,30.8319,30.7489,30.8111,396300.0
2008-03-28 15:30:00,44.55,44.57,44.45,44.45,696600.0,30.8111,30.825,30.742,30.742,696600.0
2008-03-28 15:35:00,44.45,44.48,44.37,44.4,1336500.0,30.742,30.7627,30.6867,30.7074,1336500.0
2008-03-28 15:40:00,44.4,44.47,44.38,44.45,897600.0,30.7074,30.7558,30.6936,30.742,897600.0
2008-03-28 15:45:00,44.46,44.47,44.36,44.42,660300.0,30.7489,30.7558,30.6797,30.7212,660300.0
2008-03-28 15:50:00,44.42,44.55,44.4,44.55,1653600.0,30.7212,30.8111,30.7074,30.8111,1653600.0
2008-03-28 15:55:00,44.55,44.57,44.43,44.49,1371600.0,30.8111,30.825,30.7282,30.7697,1371600.0
2008-03-31 08:00:00,44.48,44.48,44.48,44.48,600.0,30.7627,30.7627,30.7627,30.7627,600.0
2008-03-31 08:05:00,44.48,44.48,44.48,44.48,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2008-03-31 08:10:00,44.48,44.48,44.48,44.48,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2008-03-31 08:15:00,44.48,44.48,44.48,44.48,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2008-03-31 08:20:00,44.48,44.48,44.48,44.48,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2008-03-31 08:25:00,44.48,44.48,44.48,44.48,0.0,30.7627,30.7627,30.7627,30.7627,0.0
2008-03-31 08:30:00,44.42,44.42,44.42,44.42,600.0,30.7212,30.7212,30.7212,30.7212,600.0
2008-03-31 08:35:00,44.42,44.42,44.42,44.42,0.0,30.7212,30.7212,30.7212,30.7212,0.0
2008-03-31 08:40:00,44.42,44.42,44.42,44.42,0.0,30.7212,30.7212,30.7212,30.7212,0.0
2008-03-31 08:45:00,44.42,44.42,44.42,44.42,0.0,30.7212,30.7212,30.7212,30.7212,0.0
2008-03-31 08:50:00,44.42,44.42,44.42,44.42,0.0,30.7212,30.7212,30.7212,30.7212,0.0
2008-03-31 08:55:00,44.5,44.51,44.49,44.51,2700.0,30.7766,30.7835,30.7697,30.7835,2700.0
2008-03-31 09:00:00,44.51,44.51,44.51,44.51,0.0,30.7835,30.7835,30.7835,30.7835,0.0
2008-03-31 09:05:00,44.51,44.51,44.51,44.51,0.0,30.7835,30.7835,30.7835,30.7835,0.0
2008-03-31 09:10:00,44.51,44.51,44.51,44.51,0.0,30.7835,30.7835,30.7835,30.7835,0.0
2008-03-31 09:15:00,44.51,44.51,44.51,44.51,0.0,30.7835,30.7835,30.7835,30.7835,0.0
2008-03-31 09:20:00,44.47,44.47,44.47,44.47,600.0,30.7558,30.7558,30.7558,30.7558,600.0
2008-03-31 09:25:00,44.47,44.61,44.47,44.58,33900.0,30.7558,30.8526,30.7558,30.8319,33900.0
2008-03-31 09:30:00,44.62,44.64,44.48,44.5,1049400.0,30.8596,30.8734,30.7627,30.7766,1049400.0
2008-03-31 09:35:00,44.5,44.54,44.43,44.52,629100.0,30.7766,30.8042,30.7282,30.7904,629100.0
2008-03-31 09:40:00,44.53,44.71,44.51,44.63,2134500.0,30.7973,30.9218,30.7835,30.8665,2134500.0
2008-03-31 09:45:00,44.63,44.7,44.61,44.65,1785000.0,30.8665,30.9149,30.8526,30.8803,1785000.0
2008-03-31 09:50:00,44.65,44.67,44.56,44.65,1317600.0,30.8803,30.8941,30.8181,30.8803,1317600.0
2008-03-31 09:55:00,44.66,44.7,44.62,44.65,891600.0,30.8872,30.9149,30.8596,30.8803,891600.0
2008-03-31 10:00:00,44.65,44.65,44.52,44.57,695700.0,30.8803,30.8803,30.7904,30.825,695700.0
2008-03-31 10:05:00,44.57,44.63,44.53,44.53,735600.0,30.825,30.8665,30.7973,30.7973,735600.0
2008-03-31 10:10:00,44.53,44.57,44.43,44.51,743100.0,30.7973,30.825,30.7282,30.7835,743100.0
2008-03-31 10:15:00,44.5,44.61,44.5,44.61,589200.0,30.7766,30.8526,30.7766,30.8526,589200.0
2008-03-31 10:20:00,44.61,44.67,44.5,44.51,992400.0,30.8526,30.8941,30.7766,30.7835,992400.0
2008-03-31 10:25:00,44.52,44.54,44.43,44.47,507300.0,30.7904,30.8042,30.7282,30.7558,507300.0
2008-03-31 10:30:00,44.47,44.52,44.47,44.49,355500.0,30.7558,30.7904,30.7558,30.7697,355500.0
2008-03-31 10:35:00,44.49,44.55,44.47,44.54,357900.0,30.7697,30.8111,30.7558,30.8042,357900.0
2008-03-31 10:40:00,44.54,44.54,44.44,44.5,381000.0,30.8042,30.8042,30.7351,30.7766,381000.0
2008-03-31 10:45:00,44.5,44.5,44.4,44.4,425700.0,30.7766,30.7766,30.7074,30.7074,425700.0
2008-03-31 10:50:00,44.4,44.48,44.4,44.44,1022400.0,30.7074,30.7627,30.7074,30.7351,1022400.0
2008-03-31 10:55:00,44.44,44.58,44.43,44.58,589500.0,30.7351,30.8319,30.7282,30.8319,589500.0
2008-03-31 11:00:00,44.58,44.6,44.53,44.53,523200.0,30.8319,30.8457,30.7973,30.7973,523200.0
2008-03-31 11:05:00,44.53,44.58,44.48,44.52,929700.0,30.7973,30.8319,30.7627,30.7904,929700.0
2008-03-31 11:10:00,44.53,44.57,44.47,44.47,702600.0,30.7973,30.825,30.7558,30.7558,702600.0
2008-03-31 11:15:00,44.48,44.52,44.45,44.47,371400.0,30.7627,30.7904,30.742,30.7558,371400.0
2008-03-31 11:20:00,44.47,44.53,44.46,44.52,359400.0,30.7558,30.7973,30.7489,30.7904,359400.0
2008-03-31 11:25:00,44.52,44.66,44.5,44.66,665400.0,30.7904,30.8872,30.7766,30.8872,665400.0
2008-03-31 11:30:00,44.66,44.68,44.64,44.66,682500.0,30.8872,30.9011,30.8734,30.8872,682500.0
2008-03-31 11:35:00,44.66,44.68,44.65,44.67,401100.0,30.8872,30.9011,30.8803,30.8941,401100.0
2008-03-31 11:40:00,44.67,44.69,44.63,44.67,320700.0,30.8941,30.908,30.8665,30.8941,320700.0
2008-03-31 11:45:00,44.66,44.67,44.65,44.66,624000.0,30.8872,30.8941,30.8803,30.8872,624000.0
2008-03-31 11:50:00,44.66,44.68,44.64,44.66,314400.0,30.8872,30.9011,30.8734,30.8872,314400.0
2008-03-31 11:55:00,44.66,44.67,44.61,44.64,536100.0,30.8872,30.8941,30.8526,30.8734,536100.0
2008-03-31 12:00:00,44.64,44.68,44.64,44.64,375600.0,30.8734,30.9011,30.8734,30.8734,375600.0
2008-03-31 12:05:00,44.64,44.64,44.61,44.61,126900.0,30.8734,30.8734,30.8526,30.8526,126900.0
2008-03-31 12:10:00,44.61,44.61,44.59,44.59,137700.0,30.8526,30.8526,30.8388,30.8388,137700.0
2008-03-31 12:15:00,44.59,44.59,44.56,44.56,116100.0,30.8388,30.8388,30.8181,30.8181,116100.0
2008-03-31 12:20:00,44.56,44.56,44.5,44.55,330300.0,30.8181,30.8181,30.7766,30.8111,330300.0
2008-03-31 12:25:00,44.54,44.57,44.53,44.57,333900.0,30.8042,30.825,30.7973,30.825,333900.0
2008-03-31 12:30:00,44.56,44.59,44.53,44.59,241800.0,30.8181,30.8388,30.7973,30.8388,241800.0
2008-03-31 12:35:00,44.59,44.6,44.54,44.55,289200.0,30.8388,30.8457,30.8042,30.8111,289200.0
2008-03-31 12:40:00,44.55,44.57,44.49,44.52,208500.0,30.8111,30.825,30.7697,30.7904,208500.0
2008-03-31 12:45:00,44.52,44.56,44.51,44.56,190200.0,30.7904,30.8181,30.7835,30.8181,190200.0
2008-03-31 12:50:00,44.55,44.59,44.55,44.58,350400.0,30.8111,30.8388,30.8111,30.8319,350400.0
2008-03-31 12:55:00,44.57,44.67,44.57,44.66,321600.0,30.825,30.8941,30.825,30.8872,321600.0
2008-03-31 13:00:00,44.66,44.67,44.62,44.66,334200.0,30.8872,30.8941,30.8596,30.8872,334200.0
2008-03-31 13:05:00,44.66,44.68,44.65,44.67,574200.0,30.8872,30.9011,30.8803,30.8941,574200.0
2008-03-31 13:10:00,44.66,44.68,44.63,44.64,240600.0,30.8872,30.9011,30.8665,30.8734,240600.0
2008-03-31 13:15:00,44.63,44.66,44.62,44.64,202200.0,30.8665,30.8872,30.8596,30.8734,202200.0
2008-03-31 13:20:00,44.65,44.7,44.64,44.68,434700.0,30.8803,30.9149,30.8734,30.9011,434700.0
2008-03-31 13:25:00,44.68,44.68,44.63,44.66,216300.0,30.9011,30.9011,30.8665,30.8872,216300.0
2008-03-31 13:30:00,44.66,44.71,44.65,44.65,483300.0,30.8872,30.9218,30.8803,30.8803,483300.0
2008-03-31 13:35:00,44.65,44.67,44.63,44.64,203400.0,30.8803,30.8941,30.8665,30.8734,203400.0
2008-03-31 13:40:00,44.64,44.65,44.55,44.57,226800.0,30.8734,30.8803,30.8111,30.825,226800.0
2008-03-31 13:45:00,44.56,44.62,44.55,44.62,412500.0,30.8181,30.8596,30.8111,30.8596,412500.0
2008-03-31 13:50:00,44.61,44.62,44.58,44.59,460800.0,30.8526,30.8596,30.8319,30.8388,460800.0
2008-03-31 13:55:00,44.59,44.61,44.54,44.55,482400.0,30.8388,30.8526,30.8042,30.8111,482400.0
2008-03-31 14:00:00,44.55,44.57,44.52,44.55,490200.0,30.8111,30.825,30.7904,30.8111,490200.0
2008-03-31 14:05:00,44.55,44.56,44.48,44.52,406800.0,30.8111,30.8181,30.7627,30.7904,406800.0
2008-03-31 14:10:00,44.52,44.53,44.48,44.51,459600.0,30.7904,30.7973,30.7627,30.7835,459600.0
2008-03-31 14:15:00,44.51,44.53,44.46,44.49,407400.0,30.7835,30.7973,30.7489,30.7697,407400.0
2008-03-31 14:20:00,44.49,44.56,44.48,44.55,507900.0,30.7697,30.8181,30.7627,30.8111,507900.0
2008-03-31 14:25:00,44.55,44.6,44.52,44.58,524700.0,30.8111,30.8457,30.7904,30.8319,524700.0
2008-03-31 14:30:00,44.59,44.63,44.57,44.62,234000.0,30.8388,30.8665,30.825,30.8596,234000.0
2008-03-31 14:35:00,44.62,44.63,44.58,44.6,566700.0,30.8596,30.8665,30.8319,30.8457,566700.0
2008-03-31 14:40:00,44.6,44.6,44.49,44.5,640200.0,30.8457,30.8457,30.7697,30.7766,640200.0
2008-03-31 14:45:00,44.5,44.56,44.5,44.54,527400.0,30.7766,30.8181,30.7766,30.8042,527400.0
2008-03-31 14:50:00,44.54,44.54,44.42,44.43,537900.0,30.8042,30.8042,30.7212,30.7282,537900.0
2008-03-31 14:55:00,44.42,44.52,44.42,44.52,481200.0,30.7212,30.7904,30.7212,30.7904,481200.0
2008-03-31 15:00:00,44.51,44.53,44.47,44.52,578100.0,30.7835,30.7973,30.7558,30.7904,578100.0
2008-03-31 15:05:00,44.52,44.53,44.47,44.51,423300.0,30.7904,30.7973,30.7558,30.7835,423300.0
2008-03-31 15:10:00,44.51,44.57,44.47,44.52,630600.0,30.7835,30.825,30.7558,30.7904,630600.0
2008-03-31 15:15:00,44.52,44.56,44.48,44.53,494700.0,30.7904,30.8181,30.7627,30.7973,494700.0
2008-03-31 15:20:00,44.53,44.67,44.52,44.66,563100.0,30.7973,30.8941,30.7904,30.8872,563100.0
2008-03-31 15:25:00,44.67,44.68,44.59,44.6,563100.0,30.8941,30.9011,30.8388,30.8457,563100.0
2008-03-31 15:30:00,44.6,44.65,44.56,44.65,504000.0,30.8457,30.8803,30.8181,30.8803,504000.0
2008-03-31 15:35:00,44.65,44.67,44.6,44.65,395700.0,30.8803,30.8941,30.8457,30.8803,395700.0
2008-03-31 15:40:00,44.65,44.81,44.62,44.73,1181100.0,30.8803,30.991,30.8596,30.9356,1181100.0
2008-03-31 15:45:00,44.72,44.8,44.71,44.75,751200.0,30.9287,30.9841,30.9218,30.9495,751200.0
2008-03-31 15:50:00,44.75,44.83,44.74,44.82,1473300.0,30.9495,31.0048,30.9426,30.9979,1473300.0
2008-03-31 15:55:00,44.82,44.84,44.66,44.72,3470700.0,30.9979,31.0117,30.8872,30.9287,3470700.0
2008-04-01 08:05:00,45.06,45.06,45.06,45.06,300.0,31.1639,31.1639,31.1639,31.1639,300.0
2008-04-01 08:10:00,45.06,45.06,45.06,45.06,0.0,31.1639,31.1639,31.1639,31.1639,0.0
2008-04-01 08:15:00,45.06,45.06,45.06,45.06,0.0,31.1639,31.1639,31.1639,31.1639,0.0
2008-04-01 08:20:00,45.06,45.06,45.06,45.06,0.0,31.1639,31.1639,31.1639,31.1639,0.0
2008-04-01 08:25:00,45.17,45.17,45.17,45.17,900.0,31.2399,31.2399,31.2399,31.2399,900.0
2008-04-01 08:30:00,45.31,45.31,45.31,45.31,4500.0,31.3368,31.3368,31.3368,31.3368,4500.0
2008-04-01 08:35:00,45.31,45.31,45.31,45.31,3000.0,31.3368,31.3368,31.3368,31.3368,3000.0
2008-04-01 08:40:00,45.31,45.31,45.31,45.31,0.0,31.3368,31.3368,31.3368,31.3368,0.0
2008-04-01 08:45:00,45.31,45.31,45.31,45.31,0.0,31.3368,31.3368,31.3368,31.3368,0.0
2008-04-01 08:50:00,45.31,45.31,45.31,45.31,0.0,31.3368,31.3368,31.3368,31.3368,0.0
2008-04-01 08:55:00,45.31,45.31,45.31,45.31,0.0,31.3368,31.3368,31.3368,31.3368,0.0
2008-04-01 09:00:00,45.3,45.3,45.3,45.3,1500.0,31.3299,31.3299,31.3299,31.3299,1500.0
2008-04-01 09:05:00,45.3,45.3,45.3,45.3,0.0,31.3299,31.3299,31.3299,31.3299,0.0
2008-04-01 09:10:00,45.3,45.3,45.3,45.3,0.0,31.3299,31.3299,31.3299,31.3299,0.0
2008-04-01 09:15:00,45.3,45.3,45.3,45.3,8100.0,31.3299,31.3299,31.3299,31.3299,8100.0
2008-04-01 09:20:00,45.33,45.33,45.33,45.33,600.0,31.3506,31.3506,31.3506,31.3506,600.0
2008-04-01 09:25:00,45.28,45.32,45.25,45.25,30300.0,31.316,31.3437,31.2953,31.2953,30300.0
2008-04-01 09:30:00,45.25,45.36,45.19,45.36,1358100.0,31.2953,31.3714,31.2538,31.3714,1358100.0
2008-04-01 09:35:00,45.36,45.47,45.35,45.42,2101200.0,31.3714,31.4474,31.3644,31.4128,2101200.0
2008-04-01 09:40:00,45.42,45.43,45.33,45.33,891900.0,31.4128,31.4198,31.3506,31.3506,891900.0
2008-04-01 09:45:00,45.34,45.41,45.31,45.4,1296000.0,31.3575,31.4059,31.3368,31.399,1296000.0
2008-04-01 09:50:00,45.4,45.41,45.34,45.39,969600.0,31.399,31.4059,31.3575,31.3921,969600.0
2008-04-01 09:55:00,45.39,45.51,45.39,45.45,1203300.0,31.3921,31.4751,31.3921,31.4336,1203300.0
2008-04-01 10:00:00,45.45,45.65,45.45,45.61,1969200.0,31.4336,31.5719,31.4336,31.5443,1969200.0
2008-04-01 10:05:00,45.61,45.63,45.51,45.52,1384500.0,31.5443,31.5581,31.4751,31.482,1384500.0
2008-04-01 10:10:00,45.52,45.54,45.4,45.45,1089600.0,31.482,31.4958,31.399,31.4336,1089600.0
2008-04-01 10:15:00,45.45,45.53,45.43,45.53,739500.0,31.4336,31.4889,31.4198,31.4889,739500.0
2008-04-01 10:20:00,45.52,45.55,45.44,45.46,778800.0,31.482,31.5028,31.4267,31.4405,778800.0
2008-04-01 10:25:00,45.46,45.54,45.42,45.49,844800.0,31.4405,31.4958,31.4128,31.4613,844800.0
2008-04-01 10:30:00,45.49,45.62,45.49,45.56,1040400.0,31.4613,31.5512,31.4613,31.5097,1040400.0
2008-04-01 10:35:00,45.56,45.6,45.52,45.55,933900.0,31.5097,31.5373,31.482,31.5028,933900.0
2008-04-01 10:40:00,45.55,45.65,45.54,45.64,884400.0,31.5028,31.5719,31.4958,31.565,884400.0
2008-04-01 10:45:00,45.64,45.69,45.63,45.68,1272600.0,31.565,31.5996,31.5581,31.5927,1272600.0
2008-04-01 10:50:00,45.68,45.77,45.67,45.7,1439400.0,31.5927,31.6549,31.5857,31.6065,1439400.0
2008-04-01 10:55:00,45.7,45.85,45.65,45.8,884400.0,31.6065,31.7102,31.5719,31.6757,884400.0
2008-04-01 11:00:00,45.8,45.84,45.77,45.82,955200.0,31.6757,31.7033,31.6549,31.6895,955200.0
2008-04-01 11:05:00,45.82,45.83,45.78,45.82,462900.0,31.6895,31.6964,31.6618,31.6895,462900.0
2008-04-01 11:10:00,45.82,45.83,45.76,45.82,932100.0,31.6895,31.6964,31.648,31.6895,932100.0
2008-04-01 11:15:00,45.82,45.83,45.72,45.73,625500.0,31.6895,31.6964,31.6203,31.6272,625500.0
2008-04-01 11:20:00,45.73,45.75,45.72,45.75,714600.0,31.6272,31.6411,31.6203,31.6411,714600.0
2008-04-01 11:25:00,45.75,45.75,45.7,45.71,477900.0,31.6411,31.6411,31.6065,31.6134,477900.0
2008-04-01 11:30:00,45.7,45.78,45.7,45.78,403500.0,31.6065,31.6618,31.6065,31.6618,403500.0
2008-04-01 11:35:00,45.78,45.8,45.73,45.74,548100.0,31.6618,31.6757,31.6272,31.6342,548100.0
2008-04-01 11:40:00,45.73,45.75,45.72,45.73,147900.0,31.6272,31.6411,31.6203,31.6272,147900.0
2008-04-01 11:45:00,45.73,45.77,45.72,45.72,232200.0,31.6272,31.6549,31.6203,31.6203,232200.0
2008-04-01 11:50:00,45.72,45.84,45.72,45.83,488700.0,31.6203,31.7033,31.6203,31.6964,488700.0
2008-04-01 11:55:00,45.84,45.96,45.84,45.96,590700.0,31.7033,31.7863,31.7033,31.7863,590700.0
2008-04-01 12:00:00,45.96,46.0,45.88,45.91,542100.0,31.7863,31.814,31.731,31.7517,542100.0
2008-04-01 12:05:00,45.91,45.95,45.86,45.95,459600.0,31.7517,31.7794,31.7172,31.7794,459600.0
2008-04-01 12:10:00,45.95,46.01,45.92,45.97,471600.0,31.7794,31.8209,31.7587,31.7932,471600.0
2008-04-01 12:15:00,45.97,46.07,45.96,46.07,426600.0,31.7932,31.8624,31.7863,31.8624,426600.0
2008-04-01 12:20:00,46.07,46.11,46.03,46.1,760200.0,31.8624,31.8901,31.8347,31.8831,760200.0
2008-04-01 12:25:00,46.1,46.11,46.07,46.09,759600.0,31.8831,31.8901,31.8624,31.8762,759600.0
2008-04-01 12:30:00,46.09,46.1,46.04,46.05,364500.0,31.8762,31.8831,31.8416,31.8486,364500.0
2008-04-01 12:35:00,46.05,46.08,46.03,46.07,459900.0,31.8486,31.8693,31.8347,31.8624,459900.0
2008-04-01 12:40:00,46.07,46.1,46.06,46.08,366900.0,31.8624,31.8831,31.8555,31.8693,366900.0
2008-04-01 12:45:00,46.08,46.09,46.04,46.05,177300.0,31.8693,31.8762,31.8416,31.8486,177300.0
2008-04-01 12:50:00,46.04,46.07,45.99,46.04,452700.0,31.8416,31.8624,31.8071,31.8416,452700.0
2008-04-01 12:55:00,46.04,46.07,46.02,46.06,373200.0,31.8416,31.8624,31.8278,31.8555,373200.0
2008-04-01 13:00:00,46.05,46.09,46.03,46.08,442800.0,31.8486,31.8762,31.8347,31.8693,442800.0
2008-04-01 13:05:00,46.08,46.1,46.07,46.1,316800.0,31.8693,31.8831,31.8624,31.8831,316800.0
2008-04-01 13:10:00,46.1,46.14,46.07,46.12,585900.0,31.8831,31.9108,31.8624,31.897,585900.0
2008-04-01 13:15:00,46.12,46.18,46.12,46.17,458700.0,31.897,31.9385,31.897,31.9316,458700.0
2008-04-01 13:20:00,46.17,46.2,46.16,46.2,477900.0,31.9316,31.9523,31.9246,31.9523,477900.0
2008-04-01 13:25:00,46.2,46.25,46.19,46.21,521400.0,31.9523,31.9869,31.9454,31.9592,521400.0
2008-04-01 13:30:00,46.22,46.24,46.19,46.2,405300.0,31.9661,31.98,31.9454,31.9523,405300.0
2008-04-01 13:35:00,46.2,46.2,46.1,46.1,268500.0,31.9523,31.9523,31.8831,31.8831,268500.0
2008-04-01 13:40:00,46.1,46.11,46.05,46.06,244500.0,31.8831,31.8901,31.8486,31.8555,244500.0
2008-04-01 13:45:00,46.06,46.07,46.03,46.05,313500.0,31.8555,31.8624,31.8347,31.8486,313500.0
2008-04-01 13:50:00,46.05,46.08,46.04,46.04,272400.0,31.8486,31.8693,31.8416,31.8416,272400.0
2008-04-01 13:55:00,46.04,46.04,45.96,46.02,596700.0,31.8416,31.8416,31.7863,31.8278,596700.0
2008-04-01 14:00:00,46.02,46.03,45.97,45.97,527700.0,31.8278,31.8347,31.7932,31.7932,527700.0
2008-04-01 14:05:00,45.97,46.04,45.96,46.02,452400.0,31.7932,31.8416,31.7863,31.8278,452400.0
2008-04-01 14:10:00,46.02,46.09,46.02,46.06,490800.0,31.8278,31.8762,31.8278,31.8555,490800.0
2008-04-01 14:15:00,46.06,46.08,46.03,46.07,300300.0,31.8555,31.8693,31.8347,31.8624,300300.0
2008-04-01 14:20:00,46.06,46.18,46.06,46.16,798600.0,31.8555,31.9385,31.8555,31.9246,798600.0
2008-04-01 14:25:00,46.16,46.17,46.1,46.1,349200.0,31.9246,31.9316,31.8831,31.8831,349200.0
2008-04-01 14:30:00,46.11,46.22,46.1,46.21,537000.0,31.8901,31.9661,31.8831,31.9592,537000.0
2008-04-01 14:35:00,46.22,46.32,46.2,46.29,709200.0,31.9661,32.0353,31.9523,32.0145,709200.0
2008-04-01 14:40:00,46.29,46.3,46.26,46.28,417900.0,32.0145,32.0215,31.9938,32.0076,417900.0
2008-04-01 14:45:00,46.28,46.28,46.23,46.23,702900.0,32.0076,32.0076,31.9731,31.9731,702900.0
2008-04-01 14:50:00,46.24,46.33,46.24,46.3,451200.0,31.98,32.0422,31.98,32.0215,451200.0
2008-04-01 14:55:00,46.3,46.33,46.24,46.25,790200.0,32.0215,32.0422,31.98,31.9869,790200.0
2008-04-01 15:00:00,46.25,46.28,46.22,46.25,554700.0,31.9869,32.0076,31.9661,31.9869,554700.0
2008-04-01 15:05:00,46.25,46.35,46.24,46.33,1070400.0,31.9869,32.056,31.98,32.0422,1070400.0
2008-04-01 15:10:00,46.34,46.39,46.32,46.32,557100.0,32.0491,32.0837,32.0353,32.0353,557100.0
2008-04-01 15:15:00,46.32,46.41,46.31,46.35,813900.0,32.0353,32.0975,32.0284,32.056,813900.0
2008-04-01 15:20:00,46.35,46.37,46.3,46.33,656100.0,32.056,32.0699,32.0215,32.0422,656100.0
2008-04-01 15:25:00,46.33,46.38,46.32,46.34,468300.0,32.0422,32.0768,32.0353,32.0491,468300.0
2008-04-01 15:30:00,46.35,46.36,46.22,46.23,747300.0,32.056,32.063,31.9661,31.9731,747300.0
2008-04-01 15:35:00,46.23,46.26,46.13,46.26,893400.0,31.9731,31.9938,31.9039,31.9938,893400.0
2008-04-01 15:40:00,46.25,46.37,46.16,46.37,1125900.0,31.9869,32.0699,31.9246,32.0699,1125900.0
2008-04-01 15:45:00,46.36,46.41,46.33,46.35,841200.0,32.063,32.0975,32.0422,32.056,841200.0
2008-04-01 15:50:00,46.35,46.46,46.35,46.45,1301700.0,32.056,32.1321,32.056,32.1252,1301700.0
2008-04-01 15:55:00,46.45,46.55,46.44,46.53,2530800.0,32.1252,32.1944,32.1183,32.1805,2530800.0
2008-04-02 09:30:00,46.53,46.59,46.44,46.52,1690800.0,32.1805,32.222,32.1183,32.1736,1690800.0
2008-04-02 09:35:00,46.51,46.52,46.35,46.36,636600.0,32.1667,32.1736,32.056,32.063,636600.0
2008-04-02 09:40:00,46.37,46.39,46.27,46.34,772200.0,32.0699,32.0837,32.0007,32.0491,772200.0
2008-04-02 09:45:00,46.34,46.37,46.24,46.26,1312800.0,32.0491,32.0699,31.98,31.9938,1312800.0
2008-04-02 09:50:00,46.26,46.26,46.1,46.1,1671300.0,31.9938,31.9938,31.8831,31.8831,1671300.0
2008-04-02 09:55:00,46.1,46.13,46.06,46.11,1379100.0,31.8831,31.9039,31.8555,31.8901,1379100.0
2008-04-02 10:00:00,46.11,46.16,46.0,46.16,1324800.0,31.8901,31.9246,31.814,31.9246,1324800.0
2008-04-02 10:05:00,46.16,46.25,46.12,46.2,965400.0,31.9246,31.9869,31.897,31.9523,965400.0
2008-04-02 10:10:00,46.2,46.26,46.19,46.22,690900.0,31.9523,31.9938,31.9454,31.9661,690900.0
2008-04-02 10:15:00,46.22,46.29,46.17,46.25,872700.0,31.9661,32.0145,31.9316,31.9869,872700.0
2008-04-02 10:20:00,46.25,46.4,46.23,46.38,596400.0,31.9869,32.0906,31.9731,32.0768,596400.0
2008-04-02 10:25:00,46.38,46.49,46.37,46.46,901500.0,32.0768,32.1529,32.0699,32.1321,901500.0
2008-04-02 10:30:00,46.46,46.59,46.45,46.57,591300.0,32.1321,32.222,32.1252,32.2082,591300.0
2008-04-02 10:35:00,46.57,46.65,46.56,46.64,660600.0,32.2082,32.2635,32.2013,32.2566,660600.0
2008-04-02 10:40:00,46.65,46.71,46.6,46.61,681600.0,32.2635,32.305,32.2289,32.2359,681600.0
2008-04-02 10:45:00,46.62,46.72,46.6,46.62,1050000.0,32.2428,32.3119,32.2289,32.2428,1050000.0
2008-04-02 10:50:00,46.63,46.76,46.62,46.72,1192500.0,32.2497,32.3396,32.2428,32.3119,1192500.0
2008-04-02 10:55:00,46.73,46.89,46.72,46.82,996000.0,32.3189,32.4295,32.3119,32.3811,996000.0
2008-04-02 11:00:00,46.82,46.84,46.77,46.8,433800.0,32.3811,32.3949,32.3465,32.3673,433800.0
2008-04-02 11:05:00,46.8,46.8,46.69,46.73,268500.0,32.3673,32.3673,32.2912,32.3189,268500.0
2008-04-02 11:10:00,46.72,46.76,46.7,46.73,340800.0,32.3119,32.3396,32.2981,32.3189,340800.0
2008-04-02 11:15:00,46.75,46.76,46.63,46.64,219300.0,32.3327,32.3396,32.2497,32.2566,219300.0
2008-04-02 11:20:00,46.64,46.7,46.61,46.62,226500.0,32.2566,32.2981,32.2359,32.2428,226500.0
2008-04-02 11:25:00,46.62,46.62,46.53,46.59,419400.0,32.2428,32.2428,32.1805,32.222,419400.0
2008-04-02 11:30:00,46.59,46.68,46.57,46.67,393600.0,32.222,32.2843,32.2082,32.2774,393600.0
2008-04-02 11:35:00,46.67,46.75,46.66,46.7,550800.0,32.2774,32.3327,32.2704,32.2981,550800.0
2008-04-02 11:40:00,46.7,46.75,46.64,46.75,463500.0,32.2981,32.3327,32.2566,32.3327,463500.0
2008-04-02 11:45:00,46.75,46.78,46.71,46.76,325800.0,32.3327,32.3534,32.305,32.3396,325800.0
2008-04-02 11:50:00,46.76,46.78,46.7,46.71,319800.0,32.3396,32.3534,32.2981,32.305,319800.0
2008-04-02 11:55:00,46.71,46.77,46.71,46.76,378600.0,32.305,32.3465,32.305,32.3396,378600.0
2008-04-02 12:00:00,46.77,46.82,46.76,46.79,302100.0,32.3465,32.3811,32.3396,32.3604,302100.0
2008-04-02 12:05:00,46.78,46.83,46.75,46.75,335100.0,32.3534,32.388,32.3327,32.3327,335100.0
2008-04-02 12:10:00,46.75,46.78,46.72,46.76,516600.0,32.3327,32.3534,32.3119,32.3396,516600.0
2008-04-02 12:15:00,46.76,46.77,46.71,46.73,491400.0,32.3396,32.3465,32.305,32.3189,491400.0
2008-04-02 12:20:00,46.73,46.78,46.67,46.78,587400.0,32.3189,32.3534,32.2774,32.3534,587400.0
2008-04-02 12:25:00,46.78,46.78,46.66,46.67,508800.0,32.3534,32.3534,32.2704,32.2774,508800.0
2008-04-02 12:30:00,46.67,46.68,46.62,46.63,474300.0,32.2774,32.2843,32.2428,32.2497,474300.0
2008-04-02 12:35:00,46.62,46.63,46.55,46.57,318000.0,32.2428,32.2497,32.1944,32.2082,318000.0
2008-04-02 12:40:00,46.57,46.62,46.56,46.58,204900.0,32.2082,32.2428,32.2013,32.2151,204900.0
2008-04-02 12:45:00,46.59,46.63,46.54,46.55,319800.0,32.222,32.2497,32.1874,32.1944,319800.0
2008-04-02 12:50:00,46.55,46.57,46.5,46.54,339900.0,32.1944,32.2082,32.1598,32.1874,339900.0
2008-04-02 12:55:00,46.55,46.61,46.52,46.57,192300.0,32.1944,32.2359,32.1736,32.2082,192300.0
2008-04-02 13:00:00,46.58,46.63,46.56,46.59,231600.0,32.2151,32.2497,32.2013,32.222,231600.0
2008-04-02 13:05:00,46.59,46.6,46.44,46.45,425400.0,32.222,32.2289,32.1183,32.1252,425400.0
2008-04-02 13:10:00,46.46,46.47,46.41,46.44,334800.0,32.1321,32.139,32.0975,32.1183,334800.0
2008-04-02 13:15:00,46.44,46.47,46.38,46.41,289500.0,32.1183,32.139,32.0768,32.0975,289500.0
2008-04-02 13:20:00,46.4,46.48,46.39,46.46,297900.0,32.0906,32.146,32.0837,32.1321,297900.0
2008-04-02 13:25:00,46.46,46.52,46.44,46.51,171000.0,32.1321,32.1736,32.1183,32.1667,171000.0
2008-04-02 13:30:00,46.51,46.53,46.45,46.45,333300.0,32.1667,32.1805,32.1252,32.1252,333300.0
2008-04-02 13:35:00,46.45,46.57,46.44,46.56,232200.0,32.1252,32.2082,32.1183,32.2013,232200.0
2008-04-02 13:40:00,46.56,46.65,46.5,46.61,442800.0,32.2013,32.2635,32.1598,32.2359,442800.0
2008-04-02 13:45:00,46.61,46.65,46.58,46.63,403200.0,32.2359,32.2635,32.2151,32.2497,403200.0
2008-04-02 13:50:00,46.62,46.71,46.62,46.7,315300.0,32.2428,32.305,32.2428,32.2981,315300.0
2008-04-02 13:55:00,46.7,46.7,46.63,46.64,194400.0,32.2981,32.2981,32.2497,32.2566,194400.0
2008-04-02 14:00:00,46.65,46.68,46.62,46.66,217800.0,32.2635,32.2843,32.2428,32.2704,217800.0
2008-04-02 14:05:00,46.66,46.72,46.66,46.71,408300.0,32.2704,32.3119,32.2704,32.305,408300.0
2008-04-02 14:10:00,46.71,46.82,46.71,46.79,812400.0,32.305,32.3811,32.305,32.3604,812400.0
2008-04-02 14:15:00,46.79,46.81,46.76,46.78,319200.0,32.3604,32.3742,32.3396,32.3534,319200.0
2008-04-02 14:20:00,46.78,46.78,46.65,46.68,457800.0,32.3534,32.3534,32.2635,32.2843,457800.0
2008-04-02 14:25:00,46.68,46.74,46.63,46.66,577500.0,32.2843,32.3258,32.2497,32.2704,577500.0
2008-04-02 14:30:00,46.66,46.67,46.56,46.58,575100.0,32.2704,32.2774,32.2013,32.2151,575100.0
2008-04-02 14:35:00,46.58,46.61,46.5,46.58,555600.0,32.2151,32.2359,32.1598,32.2151,555600.0
2008-04-02 14:40:00,46.58,46.62,46.54,46.59,454800.0,32.2151,32.2428,32.1874,32.222,454800.0
2008-04-02 14:45:00,46.59,46.59,46.35,46.36,797100.0,32.222,32.222,32.056,32.063,797100.0
2008-04-02 14:50:00,46.36,46.39,46.29,46.34,565800.0,32.063,32.0837,32.0145,32.0491,565800.0
2008-04-02 14:55:00,46.34,46.45,46.34,46.4,177900.0,32.0491,32.1252,32.0491,32.0906,177900.0
2008-04-02 15:00:00,46.4,46.41,46.23,46.26,762600.0,32.0906,32.0975,31.9731,31.9938,762600.0
2008-04-02 15:05:00,46.27,46.3,46.22,46.27,567900.0,32.0007,32.0215,31.9661,32.0007,567900.0
2008-04-02 15:10:00,46.28,46.39,46.26,46.37,472500.0,32.0076,32.0837,31.9938,32.0699,472500.0
2008-04-02 15:15:00,46.37,46.42,46.31,46.39,531600.0,32.0699,32.1045,32.0284,32.0837,531600.0
2008-04-02 15:20:00,46.38,46.4,46.32,46.35,496200.0,32.0768,32.0906,32.0353,32.056,496200.0
2008-04-02 15:25:00,46.35,46.46,46.29,46.45,455400.0,32.056,32.1321,32.0145,32.1252,455400.0
2008-04-02 15:30:00,46.45,46.46,46.38,46.38,391800.0,32.1252,32.1321,32.0768,32.0768,391800.0
2008-04-02 15:35:00,46.38,46.43,46.32,46.36,507600.0,32.0768,32.1114,32.0353,32.063,507600.0
2008-04-02 15:40:00,46.35,46.45,46.33,46.43,532500.0,32.056,32.1252,32.0422,32.1114,532500.0
2008-04-02 15:45:00,46.43,46.48,46.4,46.45,777300.0,32.1114,32.146,32.0906,32.1252,777300.0
2008-04-02 15:50:00,46.44,46.49,46.38,46.49,770700.0,32.1183,32.1529,32.0768,32.1529,770700.0
2008-04-02 15:55:00,46.49,46.56,46.42,46.56,1447200.0,32.1529,32.2013,32.1045,32.2013,1447200.0
2008-04-03 09:30:00,46.33,46.39,46.25,46.35,936600.0,32.0422,32.0837,31.9869,32.056,936600.0
2008-04-03 09:35:00,46.35,46.47,46.35,46.37,922200.0,32.056,32.139,32.056,32.0699,922200.0
2008-04-03 09:40:00,46.37,46.47,46.3,46.31,1087500.0,32.0699,32.139,32.0215,32.0284,1087500.0
2008-04-03 09:45:00,46.31,46.48,46.28,46.48,708300.0,32.0284,32.146,32.0076,32.146,708300.0
2008-04-03 09:50:00,46.47,46.52,46.43,46.45,617400.0,32.139,32.1736,32.1114,32.1252,617400.0
2008-04-03 09:55:00,46.45,46.55,46.44,46.54,480300.0,32.1252,32.1944,32.1183,32.1874,480300.0
2008-04-03 10:00:00,46.54,46.66,46.54,46.57,1095000.0,32.1874,32.2704,32.1874,32.2082,1095000.0
2008-04-03 10:05:00,46.57,46.69,46.54,46.66,708600.0,32.2082,32.2912,32.1874,32.2704,708600.0
2008-04-03 10:10:00,46.67,46.67,46.56,46.59,473400.0,32.2774,32.2774,32.2013,32.222,473400.0
2008-04-03 10:15:00,46.59,46.61,46.49,46.51,560400.0,32.222,32.2359,32.1529,32.1667,560400.0
2008-04-03 10:20:00,46.52,46.53,46.4,46.41,482700.0,32.1736,32.1805,32.0906,32.0975,482700.0
2008-04-03 10:25:00,46.4,46.48,46.38,46.44,521700.0,32.0906,32.146,32.0768,32.1183,521700.0
2008-04-03 10:30:00,46.44,46.49,46.4,46.47,414900.0,32.1183,32.1529,32.0906,32.139,414900.0
2008-04-03 10:35:00,46.46,46.52,46.43,46.52,547200.0,32.1321,32.1736,32.1114,32.1736,547200.0
2008-04-03 10:40:00,46.52,46.62,46.51,46.54,573600.0,32.1736,32.2428,32.1667,32.1874,573600.0
2008-04-03 10:45:00,46.54,46.57,46.47,46.48,484200.0,32.1874,32.2082,32.139,32.146,484200.0
2008-04-03 10:50:00,46.47,46.52,46.39,46.44,411300.0,32.139,32.1736,32.0837,32.1183,411300.0
2008-04-03 10:55:00,46.44,46.48,46.41,46.44,408900.0,32.1183,32.146,32.0975,32.1183,408900.0
2008-04-03 11:00:00,46.44,46.48,46.39,46.46,619200.0,32.1183,32.146,32.0837,32.1321,619200.0
2008-04-03 11:05:00,46.46,46.57,46.42,46.55,1193700.0,32.1321,32.2082,32.1045,32.1944,1193700.0
2008-04-03 11:10:00,46.54,46.62,46.53,46.59,430200.0,32.1874,32.2428,32.1805,32.222,430200.0
2008-04-03 11:15:00,46.59,46.63,46.56,46.61,326700.0,32.222,32.2497,32.2013,32.2359,326700.0
2008-04-03 11:20:00,46.61,46.63,46.51,46.54,326400.0,32.2359,32.2497,32.1667,32.1874,326400.0
2008-04-03 11:25:00,46.54,46.55,46.47,46.54,230100.0,32.1874,32.1944,32.139,32.1874,230100.0
2008-04-03 11:30:00,46.55,46.62,46.43,46.6,434700.0,32.1944,32.2428,32.1114,32.2289,434700.0
2008-04-03 11:35:00,46.59,46.64,46.53,46.64,380400.0,32.222,32.2566,32.1805,32.2566,380400.0
2008-04-03 11:40:00,46.63,46.66,46.6,46.65,359100.0,32.2497,32.2704,32.2289,32.2635,359100.0
2008-04-03 11:45:00,46.66,46.8,46.6,46.78,839100.0,32.2704,32.3673,32.2289,32.3534,839100.0
2008-04-03 11:50:00,46.78,46.81,46.74,46.81,256500.0,32.3534,32.3742,32.3258,32.3742,256500.0
2008-04-03 11:55:00,46.8,46.85,46.78,46.81,475200.0,32.3673,32.4018,32.3534,32.3742,475200.0
2008-04-03 12:00:00,46.81,46.86,46.77,46.84,461400.0,32.3742,32.4088,32.3465,32.3949,461400.0
2008-04-03 12:05:00,46.84,46.9,46.84,46.87,333300.0,32.3949,32.4364,32.3949,32.4157,333300.0
2008-04-03 12:10:00,46.87,46.87,46.79,46.85,371700.0,32.4157,32.4157,32.3604,32.4018,371700.0
2008-04-03 12:15:00,46.84,46.88,46.79,46.88,373200.0,32.3949,32.4226,32.3604,32.4226,373200.0
2008-04-03 12:20:00,46.87,46.87,46.79,46.81,186600.0,32.4157,32.4157,32.3604,32.3742,186600.0
2008-04-03 12:25:00,46.81,46.84,46.8,46.83,220800.0,32.3742,32.3949,32.3673,32.388,220800.0
2008-04-03 12:30:00,46.83,46.88,46.8,46.88,160200.0,32.388,32.4226,32.3673,32.4226,160200.0
2008-04-03 12:35:00,46.88,46.97,46.87,46.97,321000.0,32.4226,32.4848,32.4157,32.4848,321000.0
2008-04-03 12:40:00,46.97,47.09,46.97,47.08,1209600.0,32.4848,32.5678,32.4848,32.5609,1209600.0
2008-04-03 12:45:00,47.09,47.13,47.06,47.12,613200.0,32.5678,32.5955,32.5471,32.5886,613200.0
2008-04-03 12:50:00,47.12,47.14,47.08,47.13,798000.0,32.5886,32.6024,32.5609,32.5955,798000.0
2008-04-03 12:55:00,47.13,47.18,47.13,47.17,1363500.0,32.5955,32.6301,32.5955,32.6232,1363500.0
2008-04-03 13:00:00,47.17,47.2,47.17,47.18,800400.0,32.6232,32.6439,32.6232,32.6301,800400.0
2008-04-03 13:05:00,47.18,47.26,47.17,47.22,528600.0,32.6301,32.6854,32.6232,32.6577,528600.0
2008-04-03 13:10:00,47.21,47.31,47.07,47.31,1368600.0,32.6508,32.72,32.554,32.72,1368600.0
2008-04-03 13:15:00,47.31,47.36,47.28,47.34,743400.0,32.72,32.7546,32.6992,32.7407,743400.0
2008-04-03 13:20:00,47.34,47.36,47.3,47.36,430500.0,32.7407,32.7546,32.7131,32.7546,430500.0
2008-04-03 13:25:00,47.36,47.41,47.34,47.34,282300.0,32.7546,32.7891,32.7407,32.7407,282300.0
2008-04-03 13:30:00,47.34,47.35,47.22,47.25,455400.0,32.7407,32.7477,32.6577,32.6785,455400.0
2008-04-03 13:35:00,47.24,47.29,47.23,47.24,229500.0,32.6716,32.7062,32.6647,32.6716,229500.0
2008-04-03 13:40:00,47.24,47.25,47.17,47.19,195300.0,32.6716,32.6785,32.6232,32.637,195300.0
2008-04-03 13:45:00,47.19,47.27,47.18,47.27,226200.0,32.637,32.6923,32.6301,32.6923,226200.0
2008-04-03 13:50:00,47.28,47.28,47.22,47.27,432900.0,32.6992,32.6992,32.6577,32.6923,432900.0
2008-04-03 13:55:00,47.27,47.28,47.17,47.17,317700.0,32.6923,32.6992,32.6232,32.6232,317700.0
2008-04-03 14:00:00,47.17,47.26,47.17,47.26,662100.0,32.6232,32.6854,32.6232,32.6854,662100.0
2008-04-03 14:05:00,47.26,47.27,47.17,47.19,515700.0,32.6854,32.6923,32.6232,32.637,515700.0
2008-04-03 14:10:00,47.18,47.23,47.17,47.21,499500.0,32.6301,32.6647,32.6232,32.6508,499500.0
2008-04-03 14:15:00,47.21,47.22,47.16,47.17,924000.0,32.6508,32.6577,32.6162,32.6232,924000.0
2008-04-03 14:20:00,47.17,47.17,47.11,47.12,545100.0,32.6232,32.6232,32.5817,32.5886,545100.0
2008-04-03 14:25:00,47.12,47.16,47.1,47.13,380400.0,32.5886,32.6162,32.5747,32.5955,380400.0
2008-04-03 14:30:00,47.13,47.22,47.13,47.17,320400.0,32.5955,32.6577,32.5955,32.6232,320400.0
2008-04-03 14:35:00,47.18,47.19,47.01,47.05,428100.0,32.6301,32.637,32.5125,32.5402,428100.0
2008-04-03 14:40:00,47.05,47.14,47.05,47.13,471300.0,32.5402,32.6024,32.5402,32.5955,471300.0
2008-04-03 14:45:00,47.13,47.14,47.05,47.1,352800.0,32.5955,32.6024,32.5402,32.5747,352800.0
2008-04-03 14:50:00,47.11,47.17,47.1,47.14,445800.0,32.5817,32.6232,32.5747,32.6024,445800.0
2008-04-03 14:55:00,47.14,47.28,47.11,47.27,456900.0,32.6024,32.6992,32.5817,32.6923,456900.0
2008-04-03 15:00:00,47.27,47.28,47.21,47.25,814500.0,32.6923,32.6992,32.6508,32.6785,814500.0
2008-04-03 15:05:00,47.24,47.26,47.2,47.22,454200.0,32.6716,32.6854,32.6439,32.6577,454200.0
2008-04-03 15:10:00,47.22,47.23,47.15,47.18,527400.0,32.6577,32.6647,32.6093,32.6301,527400.0
2008-04-03 15:15:00,47.19,47.23,47.1,47.1,366600.0,32.637,32.6647,32.5747,32.5747,366600.0
2008-04-03 15:20:00,47.1,47.11,47.05,47.11,527100.0,32.5747,32.5817,32.5402,32.5817,527100.0
2008-04-03 15:25:00,47.1,47.13,47.06,47.08,434700.0,32.5747,32.5955,32.5471,32.5609,434700.0
2008-04-03 15:30:00,47.08,47.08,47.0,47.02,767100.0,32.5609,32.5609,32.5056,32.5194,767100.0
2008-04-03 15:35:00,47.02,47.1,47.01,47.06,681300.0,32.5194,32.5747,32.5125,32.5471,681300.0
2008-04-03 15:40:00,47.06,47.12,47.0,47.0,1036500.0,32.5471,32.5886,32.5056,32.5056,1036500.0
2008-04-03 15:45:00,47.0,47.02,46.89,46.9,1179600.0,32.5056,32.5194,32.4295,32.4364,1179600.0
2008-04-03 15:50:00,46.89,47.05,46.86,47.05,1022700.0,32.4295,32.5402,32.4088,32.5402,1022700.0
2008-04-03 15:55:00,47.04,47.11,46.53,47.08,2394900.0,32.5333,32.5817,32.1805,32.5609,2394900.0
2008-04-04 09:30:00,47.01,47.04,46.87,46.92,534900.0,32.5125,32.5333,32.4157,32.4503,534900.0
2008-04-04 09:35:00,46.92,47.03,46.83,46.84,401100.0,32.4503,32.5263,32.388,32.3949,401100.0
2008-04-04 09:40:00,46.84,47.02,46.82,46.98,590700.0,32.3949,32.5194,32.3811,32.4918,590700.0
2008-04-04 09:45:00,46.99,47.04,46.91,46.95,604200.0,32.4987,32.5333,32.4433,32.471,604200.0
2008-04-04 09:50:00,46.95,47.07,46.9,47.02,1038300.0,32.471,32.554,32.4364,32.5194,1038300.0
2008-04-04 09:55:00,47.02,47.1,46.93,46.94,741600.0,32.5194,32.5747,32.4572,32.4641,741600.0
2008-04-04 10:00:00,46.95,47.02,46.84,47.01,542400.0,32.471,32.5194,32.3949,32.5125,542400.0
2008-04-04 10:05:00,47.01,47.03,46.78,46.83,1078800.0,32.5125,32.5263,32.3534,32.388,1078800.0
2008-04-04 10:10:00,46.83,46.84,46.7,46.74,1473900.0,32.388,32.3949,32.2981,32.3258,1473900.0
2008-04-04 10:15:00,46.72,46.74,46.58,46.62,773700.0,32.3119,32.3258,32.2151,32.2428,773700.0
2008-04-04 10:20:00,46.62,46.68,46.58,46.64,506100.0,32.2428,32.2843,32.2151,32.2566,506100.0
2008-04-04 10:25:00,46.64,46.79,46.63,46.79,986100.0,32.2566,32.3604,32.2497,32.3604,986100.0
2008-04-04 10:30:00,46.79,46.8,46.69,46.71,546300.0,32.3604,32.3673,32.2912,32.305,546300.0
2008-04-04 10:35:00,46.72,46.73,46.62,46.67,481800.0,32.3119,32.3189,32.2428,32.2774,481800.0
2008-04-04 10:40:00,46.67,46.79,46.65,46.75,466800.0,32.2774,32.3604,32.2635,32.3327,466800.0
2008-04-04 10:45:00,46.75,46.83,46.69,46.82,467400.0,32.3327,32.388,32.2912,32.3811,467400.0
2008-04-04 10:50:00,46.82,46.87,46.78,46.86,286200.0,32.3811,32.4157,32.3534,32.4088,286200.0
2008-04-04 10:55:00,46.85,46.88,46.82,46.84,354300.0,32.4018,32.4226,32.3811,32.3949,354300.0
2008-04-04 11:00:00,46.84,46.92,46.82,46.9,392100.0,32.3949,32.4503,32.3811,32.4364,392100.0
2008-04-04 11:05:00,46.92,46.98,46.87,46.96,476100.0,32.4503,32.4918,32.4157,32.4779,476100.0
2008-04-04 11:10:00,46.95,47.0,46.93,46.97,286200.0,32.471,32.5056,32.4572,32.4848,286200.0
2008-04-04 11:15:00,46.97,47.06,46.94,47.01,453600.0,32.4848,32.5471,32.4641,32.5125,453600.0
2008-04-04 11:20:00,47.0,47.04,46.58,46.97,262800.0,32.5056,32.5333,32.2151,32.4848,262800.0
2008-04-04 11:25:00,46.97,47.15,46.97,47.13,341100.0,32.4848,32.6093,32.4848,32.5955,341100.0
2008-04-04 11:30:00,47.14,47.17,46.58,47.11,661800.0,32.6024,32.6232,32.2151,32.5817,661800.0
2008-04-04 11:35:00,47.11,47.19,46.95,47.19,471000.0,32.5817,32.637,32.471,32.637,471000.0
2008-04-04 11:40:00,47.18,47.19,47.1,47.11,631800.0,32.6301,32.637,32.5747,32.5817,631800.0
2008-04-04 11:45:00,47.12,47.14,47.07,47.1,330600.0,32.5886,32.6024,32.554,32.5747,330600.0
2008-04-04 11:50:00,47.09,47.15,47.09,47.15,417600.0,32.5678,32.6093,32.5678,32.6093,417600.0
2008-04-04 11:55:00,47.15,47.15,47.06,47.1,381000.0,32.6093,32.6093,32.5471,32.5747,381000.0
2008-04-04 12:00:00,47.1,47.13,47.06,47.09,634200.0,32.5747,32.5955,32.5471,32.5678,634200.0
2008-04-04 12:05:00,47.09,47.18,47.05,47.16,440700.0,32.5678,32.6301,32.5402,32.6162,440700.0
2008-04-04 12:10:00,47.16,47.28,47.15,47.24,659100.0,32.6162,32.6992,32.6093,32.6716,659100.0
2008-04-04 12:15:00,47.24,47.27,47.19,47.22,467100.0,32.6716,32.6923,32.637,32.6577,467100.0
2008-04-04 12:20:00,47.22,47.24,47.2,47.2,234000.0,32.6577,32.6716,32.6439,32.6439,234000.0
2008-04-04 12:25:00,47.2,47.25,47.15,47.25,95400.0,32.6439,32.6785,32.6093,32.6785,95400.0
2008-04-04 12:30:00,47.24,47.27,47.16,47.27,291000.0,32.6716,32.6923,32.6162,32.6923,291000.0
2008-04-04 12:35:00,47.27,47.36,47.25,47.34,1677600.0,32.6923,32.7546,32.6785,32.7407,1677600.0
2008-04-04 12:40:00,47.34,47.41,47.33,47.38,658500.0,32.7407,32.7891,32.7338,32.7684,658500.0
2008-04-04 12:45:00,47.39,47.39,47.32,47.34,265500.0,32.7753,32.7753,32.7269,32.7407,265500.0
2008-04-04 12:50:00,47.33,47.37,47.33,47.37,138000.0,32.7338,32.7615,32.7338,32.7615,138000.0
2008-04-04 12:55:00,47.37,47.44,47.34,47.42,334800.0,32.7615,32.8099,32.7407,32.7961,334800.0
2008-04-04 13:00:00,47.42,47.45,47.42,47.44,357900.0,32.7961,32.8168,32.7961,32.8099,357900.0
2008-04-04 13:05:00,47.44,47.44,47.38,47.39,348900.0,32.8099,32.8099,32.7684,32.7753,348900.0
2008-04-04 13:10:00,47.38,47.4,47.33,47.39,330300.0,32.7684,32.7822,32.7338,32.7753,330300.0
2008-04-04 13:15:00,47.39,47.42,47.38,47.4,314400.0,32.7753,32.7961,32.7684,32.7822,314400.0
2008-04-04 13:20:00,47.39,47.45,47.38,47.42,566700.0,32.7753,32.8168,32.7684,32.7961,566700.0
2008-04-04 13:25:00,47.42,47.54,47.42,47.53,447300.0,32.7961,32.8791,32.7961,32.8721,447300.0
2008-04-04 13:30:00,47.54,47.54,47.45,47.5,446400.0,32.8791,32.8791,32.8168,32.8514,446400.0
2008-04-04 13:35:00,47.49,47.51,47.46,47.49,513000.0,32.8445,32.8583,32.8237,32.8445,513000.0
2008-04-04 13:40:00,47.49,47.52,47.43,47.47,680100.0,32.8445,32.8652,32.803,32.8306,680100.0
2008-04-04 13:45:00,47.48,47.49,47.43,47.43,310800.0,32.8376,32.8445,32.803,32.803,310800.0
2008-04-04 13:50:00,47.43,47.43,47.3,47.37,531900.0,32.803,32.803,32.7131,32.7615,531900.0
2008-04-04 13:55:00,47.37,47.38,47.33,47.35,210600.0,32.7615,32.7684,32.7338,32.7477,210600.0
2008-04-04 14:00:00,47.36,47.42,47.36,47.37,267900.0,32.7546,32.7961,32.7546,32.7615,267900.0
2008-04-04 14:05:00,47.37,47.37,47.24,47.27,454800.0,32.7615,32.7615,32.6716,32.6923,454800.0
2008-04-04 14:10:00,47.27,47.32,47.25,47.25,444000.0,32.6923,32.7269,32.6785,32.6785,444000.0
2008-04-04 14:15:00,47.26,47.3,47.23,47.25,312600.0,32.6854,32.7131,32.6647,32.6785,312600.0
2008-04-04 14:20:00,47.24,47.31,47.2,47.26,284400.0,32.6716,32.72,32.6439,32.6854,284400.0
2008-04-04 14:25:00,47.26,47.28,47.15,47.2,367500.0,32.6854,32.6992,32.6093,32.6439,367500.0
2008-04-04 14:30:00,47.19,47.22,47.12,47.21,423900.0,32.637,32.6577,32.5886,32.6508,423900.0
2008-04-04 14:35:00,47.23,47.31,47.22,47.29,286500.0,32.6647,32.72,32.6577,32.7062,286500.0
2008-04-04 14:40:00,47.29,47.38,47.27,47.35,335100.0,32.7062,32.7684,32.6923,32.7477,335100.0
2008-04-04 14:45:00,47.35,47.38,47.33,47.35,227700.0,32.7477,32.7684,32.7338,32.7477,227700.0
2008-04-04 14:50:00,47.36,47.4,47.34,47.37,225900.0,32.7546,32.7822,32.7407,32.7615,225900.0
2008-04-04 14:55:00,47.37,47.41,47.3,47.32,464400.0,32.7615,32.7891,32.7131,32.7269,464400.0
2008-04-04 15:00:00,47.32,47.38,47.21,47.27,412800.0,32.7269,32.7684,32.6508,32.6923,412800.0
2008-04-04 15:05:00,47.27,47.35,47.25,47.29,1169700.0,32.6923,32.7477,32.6785,32.7062,1169700.0
2008-04-04 15:10:00,47.29,47.33,47.12,47.15,864000.0,32.7062,32.7338,32.5886,32.6093,864000.0
2008-04-04 15:15:00,47.16,47.18,47.11,47.13,416700.0,32.6162,32.6301,32.5817,32.5955,416700.0
2008-04-04 15:20:00,47.13,47.17,47.1,47.13,549000.0,32.5955,32.6232,32.5747,32.5955,549000.0
2008-04-04 15:25:00,47.13,47.14,47.05,47.11,848100.0,32.5955,32.6024,32.5402,32.5817,848100.0
2008-04-04 15:30:00,47.11,47.18,47.09,47.15,426000.0,32.5817,32.6301,32.5678,32.6093,426000.0
2008-04-04 15:35:00,47.15,47.16,47.01,47.02,631500.0,32.6093,32.6162,32.5125,32.5194,631500.0
2008-04-04 15:40:00,47.01,47.04,46.92,47.02,873300.0,32.5125,32.5333,32.4503,32.5194,873300.0
2008-04-04 15:45:00,47.02,47.03,46.93,46.96,621000.0,32.5194,32.5263,32.4572,32.4779,621000.0
2008-04-04 15:50:00,46.96,47.04,46.96,46.99,535800.0,32.4779,32.5333,32.4779,32.4987,535800.0
2008-04-04 15:55:00,46.99,47.0,46.93,46.95,765300.0,32.4987,32.5056,32.4572,32.471,765300.0
2008-04-07 09:30:00,47.74,47.85,47.71,47.85,707700.0,33.0174,33.0935,32.9966,33.0935,707700.0
2008-04-07 09:35:00,47.85,47.92,47.81,47.92,3126600.0,33.0935,33.1419,33.0658,33.1419,3126600.0
2008-04-07 09:40:00,47.92,47.97,47.78,47.82,1848900.0,33.1419,33.1764,33.045,33.0727,1848900.0
2008-04-07 09:45:00,47.82,47.84,47.75,47.82,826800.0,33.0727,33.0865,33.0243,33.0727,826800.0
2008-04-07 09:50:00,47.82,47.94,47.8,47.94,843900.0,33.0727,33.1557,33.0589,33.1557,843900.0
2008-04-07 09:55:00,47.93,48.03,47.91,48.02,1056300.0,33.1488,33.2179,33.135,33.211,1056300.0
2008-04-07 10:00:00,48.03,48.1,48.02,48.09,1554600.0,33.2179,33.2664,33.211,33.2594,1554600.0
2008-04-07 10:05:00,48.09,48.1,47.99,48.03,1656600.0,33.2594,33.2664,33.1903,33.2179,1656600.0
2008-04-07 10:10:00,48.03,48.07,47.95,47.96,1703700.0,33.2179,33.2456,33.1626,33.1695,1703700.0
2008-04-07 10:15:00,47.97,48.0,47.91,47.95,1114800.0,33.1764,33.1972,33.135,33.1626,1114800.0
2008-04-07 10:20:00,47.95,48.02,47.93,47.97,684300.0,33.1626,33.211,33.1488,33.1764,684300.0
2008-04-07 10:25:00,47.97,47.98,47.84,47.86,1421400.0,33.1764,33.1834,33.0865,33.1004,1421400.0
2008-04-07 10:30:00,47.86,47.9,47.78,47.8,980100.0,33.1004,33.128,33.045,33.0589,980100.0
2008-04-07 10:35:00,47.8,47.82,47.75,47.8,1066500.0,33.0589,33.0727,33.0243,33.0589,1066500.0
2008-04-07 10:40:00,47.8,47.83,47.79,47.81,223800.0,33.0589,33.0796,33.052,33.0658,223800.0
2008-04-07 10:45:00,47.81,47.88,47.79,47.84,537900.0,33.0658,33.1142,33.052,33.0865,537900.0
2008-04-07 10:50:00,47.84,47.88,47.8,47.84,261900.0,33.0865,33.1142,33.0589,33.0865,261900.0
2008-04-07 10:55:00,47.84,47.93,47.83,47.93,329700.0,33.0865,33.1488,33.0796,33.1488,329700.0
2008-04-07 11:00:00,47.93,47.96,47.91,47.94,341400.0,33.1488,33.1695,33.135,33.1557,341400.0
2008-04-07 11:05:00,47.94,47.95,47.87,47.91,324600.0,33.1557,33.1626,33.1073,33.135,324600.0
2008-04-07 11:10:00,47.91,47.93,47.85,47.86,346800.0,33.135,33.1488,33.0935,33.1004,346800.0
2008-04-07 11:15:00,47.86,47.95,47.84,47.94,290700.0,33.1004,33.1626,33.0865,33.1557,290700.0
2008-04-07 11:20:00,47.93,48.0,47.93,47.98,354300.0,33.1488,33.1972,33.1488,33.1834,354300.0
2008-04-07 11:25:00,47.98,47.99,47.95,47.96,260400.0,33.1834,33.1903,33.1626,33.1695,260400.0
2008-04-07 11:30:00,47.95,48.03,47.95,48.0,716100.0,33.1626,33.2179,33.1626,33.1972,716100.0
2008-04-07 11:35:00,48.0,48.03,47.98,48.01,306000.0,33.1972,33.2179,33.1834,33.2041,306000.0
2008-04-07 11:40:00,48.02,48.09,48.01,48.09,413100.0,33.211,33.2594,33.2041,33.2594,413100.0
2008-04-07 11:45:00,48.09,48.12,48.05,48.05,1446300.0,33.2594,33.2802,33.2318,33.2318,1446300.0
2008-04-07 11:50:00,48.05,48.08,48.02,48.02,415200.0,33.2318,33.2525,33.211,33.211,415200.0
2008-04-07 11:55:00,48.02,48.04,48.0,48.04,323700.0,33.211,33.2249,33.1972,33.2249,323700.0
2008-04-07 12:00:00,48.04,48.06,47.98,47.99,255900.0,33.2249,33.2387,33.1834,33.1903,255900.0
2008-04-07 12:05:00,47.99,48.03,47.98,48.01,357600.0,33.1903,33.2179,33.1834,33.2041,357600.0
2008-04-07 12:10:00,48.01,48.05,47.97,48.05,396000.0,33.2041,33.2318,33.1764,33.2318,396000.0
2008-04-07 12:15:00,48.05,48.06,47.96,47.97,469500.0,33.2318,33.2387,33.1695,33.1764,469500.0
2008-04-07 12:20:00,47.97,47.98,47.94,47.94,246900.0,33.1764,33.1834,33.1557,33.1557,246900.0
2008-04-07 12:25:00,47.94,47.98,47.91,47.98,241800.0,33.1557,33.1834,33.135,33.1834,241800.0
2008-04-07 12:30:00,47.98,48.01,47.95,47.97,198000.0,33.1834,33.2041,33.1626,33.1764,198000.0
2008-04-07 12:35:00,47.97,48.08,47.96,48.03,330300.0,33.1764,33.2525,33.1695,33.2179,330300.0
2008-04-07 12:40:00,48.03,48.18,48.03,48.13,834300.0,33.2179,33.3217,33.2179,33.2871,834300.0
2008-04-07 12:45:00,48.13,48.13,48.04,48.05,631800.0,33.2871,33.2871,33.2249,33.2318,631800.0
2008-04-07 12:50:00,48.05,48.08,48.04,48.05,265500.0,33.2318,33.2525,33.2249,33.2318,265500.0
2008-04-07 12:55:00,48.05,48.09,48.04,48.09,373800.0,33.2318,33.2594,33.2249,33.2594,373800.0
2008-04-07 13:00:00,48.09,48.11,48.0,48.01,429900.0,33.2594,33.2733,33.1972,33.2041,429900.0
2008-04-07 13:05:00,48.0,48.01,47.95,47.95,249000.0,33.1972,33.2041,33.1626,33.1626,249000.0
2008-04-07 13:10:00,47.95,47.98,47.92,47.94,300600.0,33.1626,33.1834,33.1419,33.1557,300600.0
2008-04-07 13:15:00,47.93,47.95,47.87,47.89,472500.0,33.1488,33.1626,33.1073,33.1211,472500.0
2008-04-07 13:20:00,47.89,47.92,47.88,47.91,222900.0,33.1211,33.1419,33.1142,33.135,222900.0
2008-04-07 13:25:00,47.91,47.95,47.91,47.94,246600.0,33.135,33.1626,33.135,33.1557,246600.0
2008-04-07 13:30:00,47.94,47.96,47.91,47.95,126600.0,33.1557,33.1695,33.135,33.1626,126600.0
2008-04-07 13:35:00,47.96,47.99,47.9,47.91,318600.0,33.1695,33.1903,33.128,33.135,318600.0
2008-04-07 13:40:00,47.91,47.94,47.82,47.82,249300.0,33.135,33.1557,33.0727,33.0727,249300.0
2008-04-07 13:45:00,47.82,47.85,47.82,47.85,175500.0,33.0727,33.0935,33.0727,33.0935,175500.0
2008-04-07 13:50:00,47.85,47.85,47.72,47.74,425400.0,33.0935,33.0935,33.0035,33.0174,425400.0
2008-04-07 13:55:00,47.74,48.0,47.73,47.83,341400.0,33.0174,33.1972,33.0105,33.0796,341400.0
2008-04-07 14:00:00,47.83,47.85,47.75,47.76,184800.0,33.0796,33.0935,33.0243,33.0312,184800.0
2008-04-07 14:05:00,47.76,47.78,47.73,47.74,189900.0,33.0312,33.045,33.0105,33.0174,189900.0
2008-04-07 14:10:00,47.74,47.74,47.67,47.67,218100.0,33.0174,33.0174,32.969,32.969,218100.0
2008-04-07 14:15:00,47.67,47.73,47.67,47.68,258600.0,32.969,33.0105,32.969,32.9759,258600.0
2008-04-07 14:20:00,47.68,47.73,47.6,47.6,492000.0,32.9759,33.0105,32.9206,32.9206,492000.0
2008-04-07 14:25:00,47.6,47.65,47.53,47.53,468000.0,32.9206,32.9551,32.8721,32.8721,468000.0
2008-04-07 14:30:00,47.53,47.57,47.44,47.48,270900.0,32.8721,32.8998,32.8099,32.8376,270900.0
2008-04-07 14:35:00,47.49,47.52,47.38,47.5,466500.0,32.8445,32.8652,32.7684,32.8514,466500.0
2008-04-07 14:40:00,47.51,47.54,47.47,47.47,427800.0,32.8583,32.8791,32.8306,32.8306,427800.0
2008-04-07 14:45:00,47.48,47.51,47.43,47.46,290700.0,32.8376,32.8583,32.803,32.8237,290700.0
2008-04-07 14:50:00,47.46,47.57,47.45,47.55,342600.0,32.8237,32.8998,32.8168,32.886,342600.0
2008-04-07 14:55:00,47.54,47.58,47.43,47.43,550200.0,32.8791,32.9067,32.803,32.803,550200.0
2008-04-07 15:00:00,47.43,47.45,47.29,47.36,1001700.0,32.803,32.8168,32.7062,32.7546,1001700.0
2008-04-07 15:05:00,47.37,47.39,47.28,47.28,338700.0,32.7615,32.7753,32.6992,32.6992,338700.0
2008-04-07 15:10:00,47.28,47.37,47.26,47.36,507000.0,32.6992,32.7615,32.6854,32.7546,507000.0
2008-04-07 15:15:00,47.37,47.45,47.35,47.44,350400.0,32.7615,32.8168,32.7477,32.8099,350400.0
2008-04-07 15:20:00,47.43,47.53,47.39,47.52,515400.0,32.803,32.8721,32.7753,32.8652,515400.0
2008-04-07 15:25:00,47.52,47.55,47.48,47.5,341700.0,32.8652,32.886,32.8376,32.8514,341700.0
2008-04-07 15:30:00,47.51,47.52,47.32,47.34,477000.0,32.8583,32.8652,32.7269,32.7407,477000.0
2008-04-07 15:35:00,47.36,47.47,47.31,47.45,467100.0,32.7546,32.8306,32.72,32.8168,467100.0
2008-04-07 15:40:00,47.44,47.52,47.39,47.49,484800.0,32.8099,32.8652,32.7753,32.8445,484800.0
2008-04-07 15:45:00,47.48,47.53,47.43,47.44,557400.0,32.8376,32.8721,32.803,32.8099,557400.0
2008-04-07 15:50:00,47.44,47.5,47.4,47.44,787800.0,32.8099,32.8514,32.7822,32.8099,787800.0
2008-04-07 15:55:00,47.44,47.55,47.43,47.53,1136700.0,32.8099,32.886,32.803,32.8721,1136700.0
2008-04-08 09:30:00,47.09,47.19,46.97,47.02,534000.0,32.5678,32.637,32.4848,32.5194,534000.0
2008-04-08 09:35:00,47.02,47.08,46.98,46.98,798300.0,32.5194,32.5609,32.4918,32.4918,798300.0
2008-04-08 09:40:00,46.98,47.07,46.96,47.04,1258800.0,32.4918,32.554,32.4779,32.5333,1258800.0
2008-04-08 09:45:00,47.04,47.12,47.04,47.07,462000.0,32.5333,32.5886,32.5333,32.554,462000.0
2008-04-08 09:50:00,47.07,47.19,47.07,47.19,456300.0,32.554,32.637,32.554,32.637,456300.0
2008-04-08 09:55:00,47.19,47.21,47.13,47.19,496500.0,32.637,32.6508,32.5955,32.637,496500.0
2008-04-08 10:00:00,47.19,47.23,47.12,47.12,1243200.0,32.637,32.6647,32.5886,32.5886,1243200.0
2008-04-08 10:05:00,47.12,47.15,47.02,47.07,1077000.0,32.5886,32.6093,32.5194,32.554,1077000.0
2008-04-08 10:10:00,47.08,47.24,47.08,47.17,720300.0,32.5609,32.6716,32.5609,32.6232,720300.0
2008-04-08 10:15:00,47.18,47.23,47.16,47.2,777000.0,32.6301,32.6647,32.6162,32.6439,777000.0
2008-04-08 10:20:00,47.2,47.33,47.18,47.27,632700.0,32.6439,32.7338,32.6301,32.6923,632700.0
2008-04-08 10:25:00,47.27,47.33,47.21,47.21,543300.0,32.6923,32.7338,32.6508,32.6508,543300.0
2008-04-08 10:30:00,47.21,47.27,47.2,47.24,480000.0,32.6508,32.6923,32.6439,32.6716,480000.0
2008-04-08 10:35:00,47.24,47.32,47.21,47.3,738300.0,32.6716,32.7269,32.6508,32.7131,738300.0
2008-04-08 10:40:00,47.3,47.33,47.29,47.31,654900.0,32.7131,32.7338,32.7062,32.72,654900.0
2008-04-08 10:45:00,47.31,47.42,47.31,47.41,501000.0,32.72,32.7961,32.72,32.7891,501000.0
2008-04-08 10:50:00,47.41,47.46,47.41,47.45,599400.0,32.7891,32.8237,32.7891,32.8168,599400.0
2008-04-08 10:55:00,47.45,47.46,47.36,47.36,309000.0,32.8168,32.8237,32.7546,32.7546,309000.0
2008-04-08 11:00:00,47.36,47.36,47.28,47.33,357600.0,32.7546,32.7546,32.6992,32.7338,357600.0
2008-04-08 11:05:00,47.33,47.36,47.22,47.36,577200.0,32.7338,32.7546,32.6577,32.7546,577200.0
2008-04-08 11:10:00,47.36,47.37,47.28,47.29,399300.0,32.7546,32.7615,32.6992,32.7062,399300.0
2008-04-08 11:15:00,47.29,47.35,47.28,47.35,375300.0,32.7062,32.7477,32.6992,32.7477,375300.0
2008-04-08 11:20:00,47.35,47.42,47.33,47.41,827100.0,32.7477,32.7961,32.7338,32.7891,827100.0
2008-04-08 11:25:00,47.41,47.45,47.38,47.42,430500.0,32.7891,32.8168,32.7684,32.7961,430500.0
2008-04-08 11:30:00,47.42,47.52,47.42,47.5,395400.0,32.7961,32.8652,32.7961,32.8514,395400.0
2008-04-08 11:35:00,47.5,47.53,47.4,47.43,375900.0,32.8514,32.8721,32.7822,32.803,375900.0
2008-04-08 11:40:00,47.42,47.42,47.32,47.37,347400.0,32.7961,32.7961,32.7269,32.7615,347400.0
2008-04-08 11:45:00,47.37,47.41,47.33,47.37,313500.0,32.7615,32.7891,32.7338,32.7615,313500.0
2008-04-08 11:50:00,47.37,47.47,47.32,47.37,456600.0,32.7615,32.8306,32.7269,32.7615,456600.0
2008-04-08 11:55:00,47.37,47.41,47.37,47.38,178200.0,32.7615,32.7891,32.7615,32.7684,178200.0
2008-04-08 12:00:00,47.38,47.45,47.38,47.43,350100.0,32.7684,32.8168,32.7684,32.803,350100.0
2008-04-08 12:05:00,47.44,47.48,47.42,47.48,202200.0,32.8099,32.8376,32.7961,32.8376,202200.0
2008-04-08 12:10:00,47.47,47.48,47.37,47.41,335400.0,32.8306,32.8376,32.7615,32.7891,335400.0
2008-04-08 12:15:00,47.41,47.44,47.38,47.43,189300.0,32.7891,32.8099,32.7684,32.803,189300.0
2008-04-08 12:20:00,47.43,47.49,47.42,47.47,168300.0,32.803,32.8445,32.7961,32.8306,168300.0
2008-04-08 12:25:00,47.47,47.5,47.33,47.42,573300.0,32.8306,32.8514,32.7338,32.7961,573300.0
2008-04-08 12:30:00,47.42,47.45,47.41,47.44,189300.0,32.7961,32.8168,32.7891,32.8099,189300.0
2008-04-08 12:35:00,47.44,47.45,47.38,47.42,472800.0,32.8099,32.8168,32.7684,32.7961,472800.0
2008-04-08 12:40:00,47.42,47.47,47.42,47.46,300000.0,32.7961,32.8306,32.7961,32.8237,300000.0
2008-04-08 12:45:00,47.46,47.47,47.43,47.46,330300.0,32.8237,32.8306,32.803,32.8237,330300.0
2008-04-08 12:50:00,47.46,47.46,47.42,47.42,300000.0,32.8237,32.8237,32.7961,32.7961,300000.0
2008-04-08 12:55:00,47.42,47.43,47.38,47.39,202800.0,32.7961,32.803,32.7684,32.7753,202800.0
2008-04-08 13:00:00,47.38,47.4,47.36,47.39,339300.0,32.7684,32.7822,32.7546,32.7753,339300.0
2008-04-08 13:05:00,47.39,47.43,47.37,47.39,342900.0,32.7753,32.803,32.7615,32.7753,342900.0
2008-04-08 13:10:00,47.38,47.41,47.36,47.38,252300.0,32.7684,32.7891,32.7546,32.7684,252300.0
2008-04-08 13:15:00,47.37,47.39,47.33,47.33,259200.0,32.7615,32.7753,32.7338,32.7338,259200.0
2008-04-08 13:20:00,47.34,47.35,47.31,47.31,302700.0,32.7407,32.7477,32.72,32.72,302700.0
2008-04-08 13:25:00,47.31,47.31,47.24,47.26,203400.0,32.72,32.72,32.6716,32.6854,203400.0
2008-04-08 13:30:00,47.26,47.26,47.22,47.22,255900.0,32.6854,32.6854,32.6577,32.6577,255900.0
2008-04-08 13:35:00,47.22,47.31,47.21,47.3,286800.0,32.6577,32.72,32.6508,32.7131,286800.0
2008-04-08 13:40:00,47.3,47.33,47.27,47.29,270000.0,32.7131,32.7338,32.6923,32.7062,270000.0
2008-04-08 13:45:00,47.29,47.32,47.27,47.3,276600.0,32.7062,32.7269,32.6923,32.7131,276600.0
2008-04-08 13:50:00,47.3,47.38,47.3,47.37,189000.0,32.7131,32.7684,32.7131,32.7615,189000.0
2008-04-08 13:55:00,47.37,47.39,47.36,47.38,347400.0,32.7615,32.7753,32.7546,32.7684,347400.0
2008-04-08 14:00:00,47.38,47.38,47.26,47.34,591000.0,32.7684,32.7684,32.6854,32.7407,591000.0
2008-04-08 14:05:00,47.34,47.34,47.2,47.22,432000.0,32.7407,32.7407,32.6439,32.6577,432000.0
2008-04-08 14:10:00,47.22,47.26,47.18,47.25,490800.0,32.6577,32.6854,32.6301,32.6785,490800.0
2008-04-08 14:15:00,47.25,47.25,47.17,47.2,469500.0,32.6785,32.6785,32.6232,32.6439,469500.0
2008-04-08 14:20:00,47.19,47.21,47.11,47.13,407700.0,32.637,32.6508,32.5817,32.5955,407700.0
2008-04-08 14:25:00,47.13,47.18,47.07,47.18,351300.0,32.5955,32.6301,32.554,32.6301,351300.0
2008-04-08 14:30:00,47.18,47.18,47.12,47.12,1001400.0,32.6301,32.6301,32.5886,32.5886,1001400.0
2008-04-08 14:35:00,47.12,47.18,47.1,47.17,623100.0,32.5886,32.6301,32.5747,32.6232,623100.0
2008-04-08 14:40:00,47.17,47.22,47.17,47.19,171900.0,32.6232,32.6577,32.6232,32.637,171900.0
2008-04-08 14:45:00,47.18,47.25,47.17,47.24,211800.0,32.6301,32.6785,32.6232,32.6716,211800.0
2008-04-08 14:50:00,47.25,47.41,47.25,47.37,426900.0,32.6785,32.7891,32.6785,32.7615,426900.0
2008-04-08 14:55:00,47.38,47.41,47.37,47.39,192300.0,32.7684,32.7891,32.7615,32.7753,192300.0
2008-04-08 15:00:00,47.39,47.39,47.24,47.25,190200.0,32.7753,32.7753,32.6716,32.6785,190200.0
2008-04-08 15:05:00,47.26,47.27,47.2,47.23,260700.0,32.6854,32.6923,32.6439,32.6647,260700.0
2008-04-08 15:10:00,47.24,47.28,47.19,47.24,295800.0,32.6716,32.6992,32.637,32.6716,295800.0
2008-04-08 15:15:00,47.24,47.29,47.23,47.29,177900.0,32.6716,32.7062,32.6647,32.7062,177900.0
2008-04-08 15:20:00,47.29,47.31,47.22,47.24,166500.0,32.7062,32.72,32.6577,32.6716,166500.0
2008-04-08 15:25:00,47.24,47.34,47.22,47.34,368700.0,32.6716,32.7407,32.6577,32.7407,368700.0
2008-04-08 15:30:00,47.35,47.45,47.35,47.41,450900.0,32.7477,32.8168,32.7477,32.7891,450900.0
2008-04-08 15:35:00,47.41,47.42,47.33,47.34,261000.0,32.7891,32.7961,32.7338,32.7407,261000.0
2008-04-08 15:40:00,47.34,47.38,47.29,47.38,271500.0,32.7407,32.7684,32.7062,32.7684,271500.0
2008-04-08 15:45:00,47.38,47.38,47.3,47.33,321600.0,32.7684,32.7684,32.7131,32.7338,321600.0
2008-04-08 15:50:00,47.34,47.39,47.33,47.36,603900.0,32.7407,32.7753,32.7338,32.7546,603900.0
2008-04-08 15:55:00,47.36,47.36,47.28,47.31,901800.0,32.7546,32.7546,32.6992,32.72,901800.0
2008-04-09 09:30:00,47.13,47.29,47.08,47.24,1091700.0,32.5955,32.7062,32.5609,32.6716,1091700.0
2008-04-09 09:35:00,47.24,47.27,47.2,47.22,758100.0,32.6716,32.6923,32.6439,32.6577,758100.0
2008-04-09 09:40:00,47.21,47.23,47.01,47.03,1287300.0,32.6508,32.6647,32.5125,32.5263,1287300.0
2008-04-09 09:45:00,47.03,47.04,46.94,46.96,1386300.0,32.5263,32.5333,32.4641,32.4779,1386300.0
2008-04-09 09:50:00,46.95,47.0,46.9,46.92,822000.0,32.471,32.5056,32.4364,32.4503,822000.0
2008-04-09 09:55:00,46.91,46.92,46.84,46.89,780000.0,32.4433,32.4503,32.3949,32.4295,780000.0
2008-04-09 10:00:00,46.9,46.95,46.8,46.8,1058400.0,32.4364,32.471,32.3673,32.3673,1058400.0
2008-04-09 10:05:00,46.81,46.83,46.77,46.79,939900.0,32.3742,32.388,32.3465,32.3604,939900.0
2008-04-09 10:10:00,46.79,46.86,46.79,46.82,507300.0,32.3604,32.4088,32.3604,32.3811,507300.0
2008-04-09 10:15:00,46.82,46.91,46.82,46.9,463200.0,32.3811,32.4433,32.3811,32.4364,463200.0
2008-04-09 10:20:00,46.9,47.0,46.9,46.96,444900.0,32.4364,32.5056,32.4364,32.4779,444900.0
2008-04-09 10:25:00,46.96,46.96,46.88,46.92,485100.0,32.4779,32.4779,32.4226,32.4503,485100.0
2008-04-09 10:30:00,46.93,46.96,46.85,46.96,676200.0,32.4572,32.4779,32.4018,32.4779,676200.0
2008-04-09 10:35:00,46.96,47.0,46.92,46.98,877200.0,32.4779,32.5056,32.4503,32.4918,877200.0
2008-04-09 10:40:00,46.99,46.99,46.91,46.96,366300.0,32.4987,32.4987,32.4433,32.4779,366300.0
2008-04-09 10:45:00,46.97,47.01,46.94,47.01,276900.0,32.4848,32.5125,32.4641,32.5125,276900.0
2008-04-09 10:50:00,47.01,47.01,46.92,46.95,347400.0,32.5125,32.5125,32.4503,32.471,347400.0
2008-04-09 10:55:00,46.96,47.03,46.96,47.03,240000.0,32.4779,32.5263,32.4779,32.5263,240000.0
2008-04-09 11:00:00,47.03,47.11,47.03,47.07,261600.0,32.5263,32.5817,32.5263,32.554,261600.0
2008-04-09 11:05:00,47.07,47.07,46.97,46.98,220500.0,32.554,32.554,32.4848,32.4918,220500.0
2008-04-09 11:10:00,46.99,47.02,46.96,46.96,82500.0,32.4987,32.5194,32.4779,32.4779,82500.0
2008-04-09 11:15:00,46.96,46.99,46.91,46.93,153600.0,32.4779,32.4987,32.4433,32.4572,153600.0
2008-04-09 11:20:00,46.93,46.95,46.85,46.85,343200.0,32.4572,32.471,32.4018,32.4018,343200.0
2008-04-09 11:25:00,46.85,46.89,46.82,46.89,408600.0,32.4018,32.4295,32.3811,32.4295,408600.0
2008-04-09 11:30:00,46.89,46.93,46.89,46.89,225300.0,32.4295,32.4572,32.4295,32.4295,225300.0
2008-04-09 11:35:00,46.88,46.88,46.69,46.7,466200.0,32.4226,32.4226,32.2912,32.2981,466200.0
2008-04-09 11:40:00,46.7,46.76,46.65,46.65,743700.0,32.2981,32.3396,32.2635,32.2635,743700.0
2008-04-09 11:45:00,46.66,46.73,46.65,46.71,741300.0,32.2704,32.3189,32.2635,32.305,741300.0
2008-04-09 11:50:00,46.7,46.72,46.56,46.58,634800.0,32.2981,32.3119,32.2013,32.2151,634800.0
2008-04-09 11:55:00,46.58,46.61,46.56,46.57,538500.0,32.2151,32.2359,32.2013,32.2082,538500.0
2008-04-09 12:00:00,46.57,46.66,46.57,46.63,494100.0,32.2082,32.2704,32.2082,32.2497,494100.0
2008-04-09 12:05:00,46.63,46.63,46.58,46.59,142800.0,32.2497,32.2497,32.2151,32.222,142800.0
2008-04-09 12:10:00,46.59,46.6,46.55,46.58,284700.0,32.222,32.2289,32.1944,32.2151,284700.0
2008-04-09 12:15:00,46.58,46.6,46.57,46.59,182700.0,32.2151,32.2289,32.2082,32.222,182700.0
2008-04-09 12:20:00,46.59,46.6,46.51,46.54,256200.0,32.222,32.2289,32.1667,32.1874,256200.0
2008-04-09 12:25:00,46.54,46.58,46.54,46.58,220200.0,32.1874,32.2151,32.1874,32.2151,220200.0
2008-04-09 12:30:00,46.58,46.58,46.56,46.58,307800.0,32.2151,32.2151,32.2013,32.2151,307800.0
2008-04-09 12:35:00,46.58,46.6,46.55,46.57,247800.0,32.2151,32.2289,32.1944,32.2082,247800.0
2008-04-09 12:40:00,46.55,46.58,46.54,46.57,153900.0,32.1944,32.2151,32.1874,32.2082,153900.0
2008-04-09 12:45:00,46.57,46.57,46.47,46.48,586500.0,32.2082,32.2082,32.139,32.146,586500.0
2008-04-09 12:50:00,46.49,46.56,46.48,46.49,375300.0,32.1529,32.2013,32.146,32.1529,375300.0
2008-04-09 12:55:00,46.49,46.5,46.45,46.46,267000.0,32.1529,32.1598,32.1252,32.1321,267000.0
2008-04-09 13:00:00,46.46,46.54,46.45,46.54,422700.0,32.1321,32.1874,32.1252,32.1874,422700.0
2008-04-09 13:05:00,46.54,46.56,46.49,46.55,397500.0,32.1874,32.2013,32.1529,32.1944,397500.0
2008-04-09 13:10:00,46.56,46.59,46.52,46.52,247800.0,32.2013,32.222,32.1736,32.1736,247800.0
2008-04-09 13:15:00,46.53,46.6,46.52,46.59,213900.0,32.1805,32.2289,32.1736,32.222,213900.0
2008-04-09 13:20:00,46.59,46.6,46.51,46.52,327600.0,32.222,32.2289,32.1667,32.1736,327600.0
2008-04-09 13:25:00,46.51,46.54,46.49,46.52,207600.0,32.1667,32.1874,32.1529,32.1736,207600.0
2008-04-09 13:30:00,46.52,46.54,46.5,46.52,264600.0,32.1736,32.1874,32.1598,32.1736,264600.0
2008-04-09 13:35:00,46.51,46.6,46.51,46.58,176100.0,32.1667,32.2289,32.1667,32.2151,176100.0
2008-04-09 13:40:00,46.58,46.63,46.55,46.61,272700.0,32.2151,32.2497,32.1944,32.2359,272700.0
2008-04-09 13:45:00,46.62,46.65,46.6,46.62,278100.0,32.2428,32.2635,32.2289,32.2428,278100.0
2008-04-09 13:50:00,46.62,46.65,46.61,46.65,162900.0,32.2428,32.2635,32.2359,32.2635,162900.0
2008-04-09 13:55:00,46.64,46.7,46.62,46.7,713400.0,32.2566,32.2981,32.2428,32.2981,713400.0
2008-04-09 14:00:00,46.7,46.78,46.7,46.76,623100.0,32.2981,32.3534,32.2981,32.3396,623100.0
2008-04-09 14:05:00,46.76,46.77,46.73,46.75,369900.0,32.3396,32.3465,32.3189,32.3327,369900.0
2008-04-09 14:10:00,46.75,46.76,46.58,46.59,359700.0,32.3327,32.3396,32.2151,32.222,359700.0
2008-04-09 14:15:00,46.59,46.64,46.54,46.56,334200.0,32.222,32.2566,32.1874,32.2013,334200.0
2008-04-09 14:20:00,46.56,46.63,46.56,46.61,280500.0,32.2013,32.2497,32.2013,32.2359,280500.0
2008-04-09 14:25:00,46.61,46.67,46.5,46.51,878700.0,32.2359,32.2774,32.1598,32.1667,878700.0
2008-04-09 14:30:00,46.51,46.51,46.44,46.47,779400.0,32.1667,32.1667,32.1183,32.139,779400.0
2008-04-09 14:35:00,46.47,46.51,46.42,46.51,445800.0,32.139,32.1667,32.1045,32.1667,445800.0
2008-04-09 14:40:00,46.51,46.55,46.5,46.51,201300.0,32.1667,32.1944,32.1598,32.1667,201300.0
2008-04-09 14:45:00,46.51,46.53,46.43,46.44,117600.0,32.1667,32.1805,32.1114,32.1183,117600.0
2008-04-09 14:50:00,46.44,46.47,46.39,46.43,334500.0,32.1183,32.139,32.0837,32.1114,334500.0
2008-04-09 14:55:00,46.44,46.45,46.39,46.42,314700.0,32.1183,32.1252,32.0837,32.1045,314700.0
2008-04-09 15:00:00,46.42,46.43,46.37,46.4,421200.0,32.1045,32.1114,32.0699,32.0906,421200.0
2008-04-09 15:05:00,46.4,46.47,46.39,46.43,339000.0,32.0906,32.139,32.0837,32.1114,339000.0
2008-04-09 15:10:00,46.43,46.43,46.35,46.42,390900.0,32.1114,32.1114,32.056,32.1045,390900.0
2008-04-09 15:15:00,46.42,46.48,46.38,46.48,327600.0,32.1045,32.146,32.0768,32.146,327600.0
2008-04-09 15:20:00,46.48,46.55,46.47,46.49,571800.0,32.146,32.1944,32.139,32.1529,571800.0
2008-04-09 15:25:00,46.49,46.54,46.49,46.51,276600.0,32.1529,32.1874,32.1529,32.1667,276600.0
2008-04-09 15:30:00,46.51,46.59,46.5,46.57,635700.0,32.1667,32.222,32.1598,32.2082,635700.0
2008-04-09 15:35:00,46.57,46.68,46.57,46.68,626700.0,32.2082,32.2843,32.2082,32.2843,626700.0
2008-04-09 15:40:00,46.67,46.68,46.64,46.65,376800.0,32.2774,32.2843,32.2566,32.2635,376800.0
2008-04-09 15:45:00,46.65,46.65,46.56,46.58,536700.0,32.2635,32.2635,32.2013,32.2151,536700.0
2008-04-09 15:50:00,46.57,46.58,46.52,46.53,812700.0,32.2082,32.2151,32.1736,32.1805,812700.0
2008-04-09 15:55:00,46.53,46.58,46.48,46.57,1377300.0,32.1805,32.2151,32.146,32.2082,1377300.0
2008-04-10 09:30:00,46.89,47.02,46.82,46.95,1098600.0,32.4295,32.5194,32.3811,32.471,1098600.0
2008-04-10 09:35:00,46.95,46.95,46.73,46.74,1116900.0,32.471,32.471,32.3189,32.3258,1116900.0
2008-04-10 09:40:00,46.73,46.8,46.66,46.67,516300.0,32.3189,32.3673,32.2704,32.2774,516300.0
2008-04-10 09:45:00,46.67,46.87,46.53,46.58,1274700.0,32.2774,32.4157,32.1805,32.2151,1274700.0
2008-04-10 09:50:00,46.57,46.61,46.51,46.55,683400.0,32.2082,32.2359,32.1667,32.1944,683400.0
2008-04-10 09:55:00,46.55,46.6,46.49,46.52,620700.0,32.1944,32.2289,32.1529,32.1736,620700.0
2008-04-10 10:00:00,46.51,46.61,46.48,46.56,1107300.0,32.1667,32.2359,32.146,32.2013,1107300.0
2008-04-10 10:05:00,46.56,46.67,46.5,46.57,973500.0,32.2013,32.2774,32.1598,32.2082,973500.0
2008-04-10 10:10:00,46.56,46.69,46.56,46.64,504000.0,32.2013,32.2912,32.2013,32.2566,504000.0
2008-04-10 10:15:00,46.64,46.64,46.59,46.63,378300.0,32.2566,32.2566,32.222,32.2497,378300.0
2008-04-10 10:20:00,46.64,46.8,46.6,46.8,759600.0,32.2566,32.3673,32.2289,32.3673,759600.0
2008-04-10 10:25:00,46.81,46.86,46.8,46.86,614700.0,32.3742,32.4088,32.3673,32.4088,614700.0
2008-04-10 10:30:00,46.85,46.89,46.8,46.8,570000.0,32.4018,32.4295,32.3673,32.3673,570000.0
2008-04-10 10:35:00,46.79,46.83,46.76,46.81,326400.0,32.3604,32.388,32.3396,32.3742,326400.0
2008-04-10 10:40:00,46.81,46.99,46.81,46.97,368400.0,32.3742,32.4987,32.3742,32.4848,368400.0
2008-04-10 10:45:00,46.97,47.08,46.94,47.06,532500.0,32.4848,32.5609,32.4641,32.5471,532500.0
2008-04-10 10:50:00,47.06,47.08,46.94,46.95,460800.0,32.5471,32.5609,32.4641,32.471,460800.0
2008-04-10 10:55:00,46.95,47.13,46.95,47.11,653100.0,32.471,32.5955,32.471,32.5817,653100.0
2008-04-10 11:00:00,47.11,47.12,47.02,47.03,300300.0,32.5817,32.5886,32.5194,32.5263,300300.0
2008-04-10 11:05:00,47.04,47.08,47.03,47.08,249900.0,32.5333,32.5609,32.5263,32.5609,249900.0
2008-04-10 11:10:00,47.08,47.2,47.07,47.2,373800.0,32.5609,32.6439,32.554,32.6439,373800.0
2008-04-10 11:15:00,47.2,47.22,47.14,47.18,904200.0,32.6439,32.6577,32.6024,32.6301,904200.0
2008-04-10 11:20:00,47.18,47.27,47.18,47.25,519900.0,32.6301,32.6923,32.6301,32.6785,519900.0
2008-04-10 11:25:00,47.25,47.27,47.17,47.19,449400.0,32.6785,32.6923,32.6232,32.637,449400.0
2008-04-10 11:30:00,47.19,47.28,47.16,47.25,314400.0,32.637,32.6992,32.6162,32.6785,314400.0
2008-04-10 11:35:00,47.24,47.28,47.22,47.23,634200.0,32.6716,32.6992,32.6577,32.6647,634200.0
2008-04-10 11:40:00,47.22,47.29,47.22,47.28,332100.0,32.6577,32.7062,32.6577,32.6992,332100.0
2008-04-10 11:45:00,47.28,47.37,47.27,47.34,543600.0,32.6992,32.7615,32.6923,32.7407,543600.0
2008-04-10 11:50:00,47.34,47.34,47.28,47.32,240300.0,32.7407,32.7407,32.6992,32.7269,240300.0
2008-04-10 11:55:00,47.32,47.37,47.31,47.34,309600.0,32.7269,32.7615,32.72,32.7407,309600.0
2008-04-10 12:00:00,47.34,47.38,47.28,47.31,240900.0,32.7407,32.7684,32.6992,32.72,240900.0
2008-04-10 12:05:00,47.31,47.32,47.27,47.28,259500.0,32.72,32.7269,32.6923,32.6992,259500.0
2008-04-10 12:10:00,47.28,47.29,47.26,47.27,120000.0,32.6992,32.7062,32.6854,32.6923,120000.0
2008-04-10 12:15:00,47.27,47.33,47.07,47.32,326700.0,32.6923,32.7338,32.554,32.7269,326700.0
2008-04-10 12:20:00,47.32,47.35,47.26,47.35,309900.0,32.7269,32.7477,32.6854,32.7477,309900.0
2008-04-10 12:25:00,47.35,47.36,47.17,47.32,515700.0,32.7477,32.7546,32.6232,32.7269,515700.0
2008-04-10 12:30:00,47.32,47.36,47.31,47.32,589500.0,32.7269,32.7546,32.72,32.7269,589500.0
2008-04-10 12:35:00,47.33,47.33,47.26,47.31,358800.0,32.7338,32.7338,32.6854,32.72,358800.0
2008-04-10 12:40:00,47.32,47.38,47.29,47.38,573000.0,32.7269,32.7684,32.7062,32.7684,573000.0
2008-04-10 12:45:00,47.37,47.39,47.33,47.33,553200.0,32.7615,32.7753,32.7338,32.7338,553200.0
2008-04-10 12:50:00,47.33,47.33,47.26,47.28,214200.0,32.7338,32.7338,32.6854,32.6992,214200.0
2008-04-10 12:55:00,47.28,47.29,47.22,47.22,409200.0,32.6992,32.7062,32.6577,32.6577,409200.0
2008-04-10 13:00:00,47.22,47.29,47.22,47.23,347100.0,32.6577,32.7062,32.6577,32.6647,347100.0
2008-04-10 13:05:00,47.22,47.24,47.2,47.21,212700.0,32.6577,32.6716,32.6439,32.6508,212700.0
2008-04-10 13:10:00,47.21,47.29,47.19,47.25,267000.0,32.6508,32.7062,32.637,32.6785,267000.0
2008-04-10 13:15:00,47.25,47.29,47.22,47.26,148200.0,32.6785,32.7062,32.6577,32.6854,148200.0
2008-04-10 13:20:00,47.25,47.3,47.24,47.26,187200.0,32.6785,32.7131,32.6716,32.6854,187200.0
2008-04-10 13:25:00,47.27,47.34,47.27,47.31,377400.0,32.6923,32.7407,32.6923,32.72,377400.0
2008-04-10 13:30:00,47.31,47.34,47.25,47.29,226200.0,32.72,32.7407,32.6785,32.7062,226200.0
2008-04-10 13:35:00,47.29,47.35,47.29,47.35,178800.0,32.7062,32.7477,32.7062,32.7477,178800.0
2008-04-10 13:40:00,47.35,47.35,47.29,47.31,225000.0,32.7477,32.7477,32.7062,32.72,225000.0
2008-04-10 13:45:00,47.31,47.36,47.28,47.33,333600.0,32.72,32.7546,32.6992,32.7338,333600.0
2008-04-10 13:50:00,47.33,47.42,47.27,47.38,796800.0,32.7338,32.7961,32.6923,32.7684,796800.0
2008-04-10 13:55:00,47.38,47.4,47.28,47.29,636900.0,32.7684,32.7822,32.6992,32.7062,636900.0
2008-04-10 14:00:00,47.29,47.33,47.27,47.29,225900.0,32.7062,32.7338,32.6923,32.7062,225900.0
2008-04-10 14:05:00,47.29,47.31,47.25,47.27,151200.0,32.7062,32.72,32.6785,32.6923,151200.0
2008-04-10 14:10:00,47.26,47.29,47.24,47.24,108000.0,32.6854,32.7062,32.6716,32.6716,108000.0
2008-04-10 14:15:00,47.24,47.24,47.18,47.22,233700.0,32.6716,32.6716,32.6301,32.6577,233700.0
2008-04-10 14:20:00,47.22,47.23,47.13,47.15,220500.0,32.6577,32.6647,32.5955,32.6093,220500.0
2008-04-10 14:25:00,47.15,47.15,47.09,47.1,450000.0,32.6093,32.6093,32.5678,32.5747,450000.0
2008-04-10 14:30:00,47.1,47.13,47.04,47.13,308100.0,32.5747,32.5955,32.5333,32.5955,308100.0
2008-04-10 14:35:00,47.13,47.16,47.11,47.13,197700.0,32.5955,32.6162,32.5817,32.5955,197700.0
2008-04-10 14:40:00,47.13,47.18,47.1,47.18,213300.0,32.5955,32.6301,32.5747,32.6301,213300.0
2008-04-10 14:45:00,47.17,47.19,47.14,47.16,149400.0,32.6232,32.637,32.6024,32.6162,149400.0
2008-04-10 14:50:00,47.16,47.2,47.14,47.16,188700.0,32.6162,32.6439,32.6024,32.6162,188700.0
2008-04-10 14:55:00,47.17,47.28,47.16,47.24,179100.0,32.6232,32.6992,32.6162,32.6716,179100.0
2008-04-10 15:00:00,47.24,47.28,47.23,47.24,170100.0,32.6716,32.6992,32.6647,32.6716,170100.0
2008-04-10 15:05:00,47.24,47.3,47.24,47.25,207600.0,32.6716,32.7131,32.6716,32.6785,207600.0
2008-04-10 15:10:00,47.26,47.26,47.16,47.19,381900.0,32.6854,32.6854,32.6162,32.637,381900.0
2008-04-10 15:15:00,47.19,47.24,47.17,47.22,190800.0,32.637,32.6716,32.6232,32.6577,190800.0
2008-04-10 15:20:00,47.22,47.23,47.16,47.2,219900.0,32.6577,32.6647,32.6162,32.6439,219900.0
2008-04-10 15:25:00,47.2,47.22,47.15,47.19,314700.0,32.6439,32.6577,32.6093,32.637,314700.0
2008-04-10 15:30:00,47.19,47.19,47.01,47.03,369000.0,32.637,32.637,32.5125,32.5263,369000.0
2008-04-10 15:35:00,47.02,47.05,46.98,47.04,748500.0,32.5194,32.5402,32.4918,32.5333,748500.0
2008-04-10 15:40:00,47.04,47.07,47.0,47.03,463200.0,32.5333,32.554,32.5056,32.5263,463200.0
2008-04-10 15:45:00,47.03,47.08,47.01,47.07,320400.0,32.5263,32.5609,32.5125,32.554,320400.0
2008-04-10 15:50:00,47.07,47.19,47.07,47.17,827700.0,32.554,32.637,32.554,32.6232,827700.0
2008-04-10 15:55:00,47.17,47.26,47.16,47.21,1140900.0,32.6232,32.6854,32.6162,32.6508,1140900.0
2008-04-11 09:30:00,46.74,46.8,46.68,46.72,1211700.0,32.3258,32.3673,32.2843,32.3119,1211700.0
2008-04-11 09:35:00,46.72,46.76,46.61,46.61,1423200.0,32.3119,32.3396,32.2359,32.2359,1423200.0
2008-04-11 09:40:00,46.6,46.67,46.57,46.6,1531800.0,32.2289,32.2774,32.2082,32.2289,1531800.0
2008-04-11 09:45:00,46.6,46.76,46.58,46.75,1575900.0,32.2289,32.3396,32.2151,32.3327,1575900.0
2008-04-11 09:50:00,46.75,46.82,46.73,46.81,956400.0,32.3327,32.3811,32.3189,32.3742,956400.0
2008-04-11 09:55:00,46.8,46.87,46.71,46.73,1430400.0,32.3673,32.4157,32.305,32.3189,1430400.0
2008-04-11 10:00:00,46.73,46.79,46.62,46.66,945900.0,32.3189,32.3604,32.2428,32.2704,945900.0
2008-04-11 10:05:00,46.66,46.69,46.5,46.51,1176000.0,32.2704,32.2912,32.1598,32.1667,1176000.0
2008-04-11 10:10:00,46.51,46.6,46.5,46.59,659100.0,32.1667,32.2289,32.1598,32.222,659100.0
2008-04-11 10:15:00,46.59,46.73,46.57,46.7,765600.0,32.222,32.3189,32.2082,32.2981,765600.0
2008-04-11 10:20:00,46.7,46.73,46.67,46.7,515100.0,32.2981,32.3189,32.2774,32.2981,515100.0
2008-04-11 10:25:00,46.69,46.73,46.67,46.72,776700.0,32.2912,32.3189,32.2774,32.3119,776700.0
2008-04-11 10:30:00,46.73,46.81,46.71,46.79,669000.0,32.3189,32.3742,32.305,32.3604,669000.0
2008-04-11 10:35:00,46.79,46.86,46.74,46.75,528900.0,32.3604,32.4088,32.3258,32.3327,528900.0
2008-04-11 10:40:00,46.75,46.84,46.74,46.83,868500.0,32.3327,32.3949,32.3258,32.388,868500.0
2008-04-11 10:45:00,46.83,46.94,46.82,46.92,319800.0,32.388,32.4641,32.3811,32.4503,319800.0
2008-04-11 10:50:00,46.92,46.94,46.86,46.86,231900.0,32.4503,32.4641,32.4088,32.4088,231900.0
2008-04-11 10:55:00,46.87,46.89,46.83,46.88,318000.0,32.4157,32.4295,32.388,32.4226,318000.0
2008-04-11 11:00:00,46.88,46.88,46.82,46.83,263400.0,32.4226,32.4226,32.3811,32.388,263400.0
2008-04-11 11:05:00,46.83,46.9,46.82,46.85,306000.0,32.388,32.4364,32.3811,32.4018,306000.0
2008-04-11 11:10:00,46.85,46.9,46.83,46.84,268500.0,32.4018,32.4364,32.388,32.3949,268500.0
2008-04-11 11:15:00,46.83,46.86,46.77,46.8,257400.0,32.388,32.4088,32.3465,32.3673,257400.0
2008-04-11 11:20:00,46.8,46.83,46.77,46.81,302400.0,32.3673,32.388,32.3465,32.3742,302400.0
2008-04-11 11:25:00,46.81,46.82,46.72,46.77,311100.0,32.3742,32.3811,32.3119,32.3465,311100.0
2008-04-11 11:30:00,46.77,46.83,46.74,46.83,181500.0,32.3465,32.388,32.3258,32.388,181500.0
2008-04-11 11:35:00,46.83,46.89,46.83,46.88,118500.0,32.388,32.4295,32.388,32.4226,118500.0
2008-04-11 11:40:00,46.88,46.98,46.87,46.95,245400.0,32.4226,32.4918,32.4157,32.471,245400.0
2008-04-11 11:45:00,46.94,47.0,46.93,46.94,934500.0,32.4641,32.5056,32.4572,32.4641,934500.0
2008-04-11 11:50:00,46.94,46.95,46.88,46.9,228600.0,32.4641,32.471,32.4226,32.4364,228600.0
2008-04-11 11:55:00,46.9,46.96,46.89,46.95,212700.0,32.4364,32.4779,32.4295,32.471,212700.0
2008-04-11 12:00:00,46.95,46.96,46.87,46.89,322500.0,32.471,32.4779,32.4157,32.4295,322500.0
2008-04-11 12:05:00,46.89,46.9,46.82,46.82,169500.0,32.4295,32.4364,32.3811,32.3811,169500.0
2008-04-11 12:10:00,46.81,46.83,46.79,46.81,99900.0,32.3742,32.388,32.3604,32.3742,99900.0
2008-04-11 12:15:00,46.81,46.85,46.8,46.84,61800.0,32.3742,32.4018,32.3673,32.3949,61800.0
2008-04-11 12:20:00,46.84,46.85,46.68,46.68,568200.0,32.3949,32.4018,32.2843,32.2843,568200.0
2008-04-11 12:25:00,46.68,46.68,46.62,46.63,296700.0,32.2843,32.2843,32.2428,32.2497,296700.0
2008-04-11 12:30:00,46.63,46.68,46.63,46.67,229800.0,32.2497,32.2843,32.2497,32.2774,229800.0
2008-04-11 12:35:00,46.67,46.71,46.66,46.7,133500.0,32.2774,32.305,32.2704,32.2981,133500.0
2008-04-11 12:40:00,46.7,46.72,46.66,46.68,135900.0,32.2981,32.3119,32.2704,32.2843,135900.0
2008-04-11 12:45:00,46.67,46.71,46.66,46.71,163800.0,32.2774,32.305,32.2704,32.305,163800.0
2008-04-11 12:50:00,46.71,46.75,46.71,46.74,192000.0,32.305,32.3327,32.305,32.3258,192000.0
2008-04-11 12:55:00,46.75,46.75,46.73,46.74,59700.0,32.3327,32.3327,32.3189,32.3258,59700.0
2008-04-11 13:00:00,46.73,46.74,46.66,46.73,240900.0,32.3189,32.3258,32.2704,32.3189,240900.0
2008-04-11 13:05:00,46.73,46.73,46.7,46.71,55200.0,32.3189,32.3189,32.2981,32.305,55200.0
2008-04-11 13:10:00,46.71,46.71,46.68,46.7,204900.0,32.305,32.305,32.2843,32.2981,204900.0
2008-04-11 13:15:00,46.7,46.74,46.69,46.73,471600.0,32.2981,32.3258,32.2912,32.3189,471600.0
2008-04-11 13:20:00,46.73,46.73,46.63,46.66,958500.0,32.3189,32.3189,32.2497,32.2704,958500.0
2008-04-11 13:25:00,46.65,46.67,46.58,46.6,681300.0,32.2635,32.2774,32.2151,32.2289,681300.0
2008-04-11 13:30:00,46.6,46.61,46.58,46.59,186600.0,32.2289,32.2359,32.2151,32.222,186600.0
2008-04-11 13:35:00,46.59,46.6,46.52,46.54,371400.0,32.222,32.2289,32.1736,32.1874,371400.0
2008-04-11 13:40:00,46.54,46.56,46.51,46.53,382800.0,32.1874,32.2013,32.1667,32.1805,382800.0
2008-04-11 13:45:00,46.54,46.57,46.51,46.55,283800.0,32.1874,32.2082,32.1667,32.1944,283800.0
2008-04-11 13:50:00,46.54,46.58,46.53,46.54,249300.0,32.1874,32.2151,32.1805,32.1874,249300.0
2008-04-11 13:55:00,46.54,46.54,46.49,46.5,1329000.0,32.1874,32.1874,32.1529,32.1598,1329000.0
2008-04-11 14:00:00,46.5,46.51,46.45,46.47,492000.0,32.1598,32.1667,32.1252,32.139,492000.0
2008-04-11 14:05:00,46.48,46.5,46.46,46.49,412200.0,32.146,32.1598,32.1321,32.1529,412200.0
2008-04-11 14:10:00,46.49,46.5,46.39,46.39,323700.0,32.1529,32.1598,32.0837,32.0837,323700.0
2008-04-11 14:15:00,46.39,46.51,46.33,46.38,733500.0,32.0837,32.1667,32.0422,32.0768,733500.0
2008-04-11 14:20:00,46.38,46.4,46.36,46.39,295200.0,32.0768,32.0906,32.063,32.0837,295200.0
2008-04-11 14:25:00,46.4,46.47,46.38,46.46,466500.0,32.0906,32.139,32.0768,32.1321,466500.0
2008-04-11 14:30:00,46.47,46.52,46.45,46.45,477300.0,32.139,32.1736,32.1252,32.1252,477300.0
2008-04-11 14:35:00,46.44,46.49,46.44,46.45,174300.0,32.1183,32.1529,32.1183,32.1252,174300.0
2008-04-11 14:40:00,46.44,46.47,46.39,46.41,323400.0,32.1183,32.139,32.0837,32.0975,323400.0
2008-04-11 14:45:00,46.41,46.46,46.41,46.45,248100.0,32.0975,32.1321,32.0975,32.1252,248100.0
2008-04-11 14:50:00,46.44,46.55,46.43,46.54,827400.0,32.1183,32.1944,32.1114,32.1874,827400.0
2008-04-11 14:55:00,46.54,46.55,46.42,46.44,325800.0,32.1874,32.1944,32.1045,32.1183,325800.0
2008-04-11 15:00:00,46.44,46.45,46.37,46.39,234000.0,32.1183,32.1252,32.0699,32.0837,234000.0
2008-04-11 15:05:00,46.39,46.46,46.34,46.35,459000.0,32.0837,32.1321,32.0491,32.056,459000.0
2008-04-11 15:10:00,46.35,46.38,46.29,46.3,516000.0,32.056,32.0768,32.0145,32.0215,516000.0
2008-04-11 15:15:00,46.3,46.39,46.29,46.36,311700.0,32.0215,32.0837,32.0145,32.063,311700.0
2008-04-11 15:20:00,46.36,46.36,46.33,46.35,702900.0,32.063,32.063,32.0422,32.056,702900.0
2008-04-11 15:25:00,46.35,46.5,46.34,46.49,734400.0,32.056,32.1598,32.0491,32.1529,734400.0
2008-04-11 15:30:00,46.49,46.49,46.34,46.35,999900.0,32.1529,32.1529,32.0491,32.056,999900.0
2008-04-11 15:35:00,46.34,46.35,46.27,46.33,1032600.0,32.0491,32.056,32.0007,32.0422,1032600.0
2008-04-11 15:40:00,46.32,46.33,46.24,46.24,636900.0,32.0353,32.0422,31.98,31.98,636900.0
2008-04-11 15:45:00,46.24,46.29,46.23,46.29,985800.0,31.98,32.0145,31.9731,32.0145,985800.0
2008-04-11 15:50:00,46.3,46.44,46.28,46.43,992400.0,32.0215,32.1183,32.0076,32.1114,992400.0
2008-04-11 15:55:00,46.43,46.45,46.37,46.45,1776300.0,32.1114,32.1252,32.0699,32.1252,1776300.0
2008-04-14 09:30:00,46.26,46.41,46.26,46.27,1469100.0,31.9938,32.0975,31.9938,32.0007,1469100.0
2008-04-14 09:35:00,46.27,46.35,46.26,46.33,1928100.0,32.0007,32.056,31.9938,32.0422,1928100.0
2008-04-14 09:40:00,46.32,46.34,46.21,46.25,1023300.0,32.0353,32.0491,31.9592,31.9869,1023300.0
2008-04-14 09:45:00,46.25,46.33,46.23,46.26,818400.0,31.9869,32.0422,31.9731,31.9938,818400.0
2008-04-14 09:50:00,46.26,46.36,46.24,46.34,978000.0,31.9938,32.063,31.98,32.0491,978000.0
2008-04-14 09:55:00,46.34,46.4,46.29,46.39,801300.0,32.0491,32.0906,32.0145,32.0837,801300.0
2008-04-14 10:00:00,46.39,46.42,46.34,46.39,1270500.0,32.0837,32.1045,32.0491,32.0837,1270500.0
2008-04-14 10:05:00,46.39,46.39,46.23,46.24,817800.0,32.0837,32.0837,31.9731,31.98,817800.0
2008-04-14 10:10:00,46.24,46.24,46.19,46.21,938700.0,31.98,31.98,31.9454,31.9592,938700.0
2008-04-14 10:15:00,46.21,46.26,46.18,46.21,621000.0,31.9592,31.9938,31.9385,31.9592,621000.0
2008-04-14 10:20:00,46.21,46.25,46.12,46.15,624600.0,31.9592,31.9869,31.897,31.9177,624600.0
2008-04-14 10:25:00,46.15,46.25,46.15,46.2,823200.0,31.9177,31.9869,31.9177,31.9523,823200.0
2008-04-14 10:30:00,46.2,46.33,46.18,46.28,405300.0,31.9523,32.0422,31.9385,32.0076,405300.0
2008-04-14 10:35:00,46.28,46.31,46.27,46.3,397500.0,32.0076,32.0284,32.0007,32.0215,397500.0
2008-04-14 10:40:00,46.3,46.4,46.29,46.35,492900.0,32.0215,32.0906,32.0145,32.056,492900.0
2008-04-14 10:45:00,46.35,46.37,46.27,46.31,388500.0,32.056,32.0699,32.0007,32.0284,388500.0
2008-04-14 10:50:00,46.3,46.32,46.26,46.28,265500.0,32.0215,32.0353,31.9938,32.0076,265500.0
2008-04-14 10:55:00,46.27,46.34,46.25,46.32,429000.0,32.0007,32.0491,31.9869,32.0353,429000.0
2008-04-14 11:00:00,46.32,46.37,46.31,46.33,248700.0,32.0353,32.0699,32.0284,32.0422,248700.0
2008-04-14 11:05:00,46.34,46.36,46.29,46.29,270000.0,32.0491,32.063,32.0145,32.0145,270000.0
2008-04-14 11:10:00,46.29,46.3,46.22,46.23,271200.0,32.0145,32.0215,31.9661,31.9731,271200.0
2008-04-14 11:15:00,46.23,46.26,46.18,46.18,169500.0,31.9731,31.9938,31.9385,31.9385,169500.0
2008-04-14 11:20:00,46.18,46.19,46.13,46.13,202500.0,31.9385,31.9454,31.9039,31.9039,202500.0
2008-04-14 11:25:00,46.13,46.15,46.06,46.09,506700.0,31.9039,31.9177,31.8555,31.8762,506700.0
2008-04-14 11:30:00,46.09,46.1,46.0,46.02,728100.0,31.8762,31.8831,31.814,31.8278,728100.0
2008-04-14 11:35:00,46.01,46.1,46.01,46.09,551100.0,31.8209,31.8831,31.8209,31.8762,551100.0
2008-04-14 11:40:00,46.1,46.18,46.08,46.15,456900.0,31.8831,31.9385,31.8693,31.9177,456900.0
2008-04-14 11:45:00,46.15,46.33,46.14,46.33,564900.0,31.9177,32.0422,31.9108,32.0422,564900.0
2008-04-14 11:50:00,46.33,46.34,46.22,46.24,389700.0,32.0422,32.0491,31.9661,31.98,389700.0
2008-04-14 11:55:00,46.25,46.42,46.24,46.41,322500.0,31.9869,32.1045,31.98,32.0975,322500.0
2008-04-14 12:00:00,46.39,46.41,46.24,46.4,364800.0,32.0837,32.0975,31.98,32.0906,364800.0
2008-04-14 12:05:00,46.4,46.4,46.31,46.36,418500.0,32.0906,32.0906,32.0284,32.063,418500.0
2008-04-14 12:10:00,46.35,46.38,46.34,46.37,348300.0,32.056,32.0768,32.0491,32.0699,348300.0
2008-04-14 12:15:00,46.37,46.42,46.32,46.41,639000.0,32.0699,32.1045,32.0353,32.0975,639000.0
2008-04-14 12:20:00,46.4,46.42,46.39,46.41,209400.0,32.0906,32.1045,32.0837,32.0975,209400.0
2008-04-14 12:25:00,46.42,46.64,46.42,46.63,483000.0,32.1045,32.2566,32.1045,32.2497,483000.0
2008-04-14 12:30:00,46.63,46.64,46.53,46.61,371400.0,32.2497,32.2566,32.1805,32.2359,371400.0
2008-04-14 12:35:00,46.62,46.66,46.41,46.47,657900.0,32.2428,32.2704,32.0975,32.139,657900.0
2008-04-14 12:40:00,46.47,46.55,46.46,46.52,81600.0,32.139,32.1944,32.1321,32.1736,81600.0
2008-04-14 12:45:00,46.53,46.66,46.53,46.66,258000.0,32.1805,32.2704,32.1805,32.2704,258000.0
2008-04-14 12:50:00,46.66,46.69,46.64,46.68,270300.0,32.2704,32.2912,32.2566,32.2843,270300.0
2008-04-14 12:55:00,46.68,46.73,46.68,46.71,214500.0,32.2843,32.3189,32.2843,32.305,214500.0
2008-04-14 13:00:00,46.71,46.71,46.59,46.62,307500.0,32.305,32.305,32.222,32.2428,307500.0
2008-04-14 13:05:00,46.62,46.62,46.53,46.58,418500.0,32.2428,32.2428,32.1805,32.2151,418500.0
2008-04-14 13:10:00,46.59,46.67,46.59,46.61,266100.0,32.222,32.2774,32.222,32.2359,266100.0
2008-04-14 13:15:00,46.62,46.62,46.52,46.53,176700.0,32.2428,32.2428,32.1736,32.1805,176700.0
2008-04-14 13:20:00,46.53,46.57,46.51,46.56,295500.0,32.1805,32.2082,32.1667,32.2013,295500.0
2008-04-14 13:25:00,46.55,46.56,46.48,46.53,145800.0,32.1944,32.2013,32.146,32.1805,145800.0
2008-04-14 13:30:00,46.53,46.54,46.47,46.49,127800.0,32.1805,32.1874,32.139,32.1529,127800.0
2008-04-14 13:35:00,46.48,46.5,46.44,46.46,140100.0,32.146,32.1598,32.1183,32.1321,140100.0
2008-04-14 13:40:00,46.46,46.47,46.39,46.41,324000.0,32.1321,32.139,32.0837,32.0975,324000.0
2008-04-14 13:45:00,46.41,46.41,46.36,46.37,248400.0,32.0975,32.0975,32.063,32.0699,248400.0
2008-04-14 13:50:00,46.37,46.39,46.35,46.35,223800.0,32.0699,32.0837,32.056,32.056,223800.0
2008-04-14 13:55:00,46.35,46.37,46.31,46.37,353700.0,32.056,32.0699,32.0284,32.0699,353700.0
2008-04-14 14:00:00,46.36,46.38,46.33,46.33,464100.0,32.063,32.0768,32.0422,32.0422,464100.0
2008-04-14 14:05:00,46.33,46.35,46.27,46.28,612000.0,32.0422,32.056,32.0007,32.0076,612000.0
2008-04-14 14:10:00,46.28,46.39,46.27,46.32,453000.0,32.0076,32.0837,32.0007,32.0353,453000.0
2008-04-14 14:15:00,46.31,46.33,46.29,46.32,428100.0,32.0284,32.0422,32.0145,32.0353,428100.0
2008-04-14 14:20:00,46.32,46.38,46.31,46.36,371400.0,32.0353,32.0768,32.0284,32.063,371400.0
2008-04-14 14:25:00,46.35,46.35,46.28,46.29,545400.0,32.056,32.056,32.0076,32.0145,545400.0
2008-04-14 14:30:00,46.29,46.33,46.26,46.33,431700.0,32.0145,32.0422,31.9938,32.0422,431700.0
2008-04-14 14:35:00,46.33,46.35,46.3,46.34,354900.0,32.0422,32.056,32.0215,32.0491,354900.0
2008-04-14 14:40:00,46.33,46.35,46.32,46.35,286500.0,32.0422,32.056,32.0353,32.056,286500.0
2008-04-14 14:45:00,46.34,46.34,46.28,46.28,419400.0,32.0491,32.0491,32.0076,32.0076,419400.0
2008-04-14 14:50:00,46.28,46.28,46.2,46.21,523200.0,32.0076,32.0076,31.9523,31.9592,523200.0
2008-04-14 14:55:00,46.21,46.22,46.17,46.18,525600.0,31.9592,31.9661,31.9316,31.9385,525600.0
2008-04-14 15:00:00,46.18,46.25,46.18,46.23,244800.0,31.9385,31.9869,31.9385,31.9731,244800.0
2008-04-14 15:05:00,46.22,46.22,46.14,46.18,292800.0,31.9661,31.9661,31.9108,31.9385,292800.0
2008-04-14 15:10:00,46.18,46.18,46.14,46.17,269700.0,31.9385,31.9385,31.9108,31.9316,269700.0
2008-04-14 15:15:00,46.17,46.23,46.17,46.2,360900.0,31.9316,31.9731,31.9316,31.9523,360900.0
2008-04-14 15:20:00,46.21,46.27,46.18,46.22,364500.0,31.9592,32.0007,31.9385,31.9661,364500.0
2008-04-14 15:25:00,46.23,46.25,46.16,46.17,447900.0,31.9731,31.9869,31.9246,31.9316,447900.0
2008-04-14 15:30:00,46.16,46.2,46.09,46.19,475500.0,31.9246,31.9523,31.8762,31.9454,475500.0
2008-04-14 15:35:00,46.19,46.21,46.17,46.19,291900.0,31.9454,31.9592,31.9316,31.9454,291900.0
2008-04-14 15:40:00,46.19,46.3,46.19,46.29,591600.0,31.9454,32.0215,31.9454,32.0145,591600.0
2008-04-14 15:45:00,46.29,46.37,46.29,46.34,720600.0,32.0145,32.0699,32.0145,32.0491,720600.0
2008-04-14 15:50:00,46.34,46.39,46.33,46.35,656400.0,32.0491,32.0837,32.0422,32.056,656400.0
2008-04-14 15:55:00,46.36,46.36,46.27,46.35,2194800.0,32.063,32.063,32.0007,32.056,2194800.0
2008-04-15 09:30:00,46.8,46.85,46.74,46.83,519000.0,32.3673,32.4018,32.3258,32.388,519000.0
2008-04-15 09:35:00,46.83,46.87,46.76,46.78,1058100.0,32.388,32.4157,32.3396,32.3534,1058100.0
2008-04-15 09:40:00,46.76,46.79,46.74,46.77,616200.0,32.3396,32.3604,32.3258,32.3465,616200.0
2008-04-15 09:45:00,46.77,46.77,46.69,46.71,290400.0,32.3465,32.3465,32.2912,32.305,290400.0
2008-04-15 09:50:00,46.71,46.72,46.61,46.61,327600.0,32.305,32.3119,32.2359,32.2359,327600.0
2008-04-15 09:55:00,46.6,46.68,46.6,46.62,295200.0,32.2289,32.2843,32.2289,32.2428,295200.0
2008-04-15 10:00:00,46.62,46.8,46.62,46.7,759600.0,32.2428,32.3673,32.2428,32.2981,759600.0
2008-04-15 10:05:00,46.7,46.7,46.58,46.61,358500.0,32.2981,32.2981,32.2151,32.2359,358500.0
2008-04-15 10:10:00,46.61,46.62,46.56,46.56,459600.0,32.2359,32.2428,32.2013,32.2013,459600.0
2008-04-15 10:15:00,46.56,46.65,46.52,46.59,534600.0,32.2013,32.2635,32.1736,32.222,534600.0
2008-04-15 10:20:00,46.59,46.68,46.57,46.62,535200.0,32.222,32.2843,32.2082,32.2428,535200.0
2008-04-15 10:25:00,46.62,46.67,46.54,46.54,628500.0,32.2428,32.2774,32.1874,32.1874,628500.0
2008-04-15 10:30:00,46.55,46.67,46.55,46.6,1607700.0,32.1944,32.2774,32.1944,32.2289,1607700.0
2008-04-15 10:35:00,46.6,46.66,46.59,46.64,402300.0,32.2289,32.2704,32.222,32.2566,402300.0
2008-04-15 10:40:00,46.64,46.64,46.58,46.6,224700.0,32.2566,32.2566,32.2151,32.2289,224700.0
2008-04-15 10:45:00,46.6,46.7,46.58,46.68,207300.0,32.2289,32.2981,32.2151,32.2843,207300.0
2008-04-15 10:50:00,46.68,46.7,46.62,46.62,361500.0,32.2843,32.2981,32.2428,32.2428,361500.0
2008-04-15 10:55:00,46.63,46.73,46.63,46.72,254400.0,32.2497,32.3189,32.2497,32.3119,254400.0
2008-04-15 11:00:00,46.72,46.78,46.69,46.76,585600.0,32.3119,32.3534,32.2912,32.3396,585600.0
2008-04-15 11:05:00,46.75,46.77,46.61,46.62,379800.0,32.3327,32.3465,32.2359,32.2428,379800.0
2008-04-15 11:10:00,46.63,46.65,46.52,46.53,372600.0,32.2497,32.2635,32.1736,32.1805,372600.0
2008-04-15 11:15:00,46.53,46.55,46.46,46.5,416400.0,32.1805,32.1944,32.1321,32.1598,416400.0
2008-04-15 11:20:00,46.51,46.77,46.45,46.54,312300.0,32.1667,32.3465,32.1252,32.1874,312300.0
2008-04-15 11:25:00,46.55,46.57,46.47,46.51,225000.0,32.1944,32.2082,32.139,32.1667,225000.0
2008-04-15 11:30:00,46.5,46.51,46.46,46.49,240600.0,32.1598,32.1667,32.1321,32.1529,240600.0
2008-04-15 11:35:00,46.49,46.53,46.46,46.53,292800.0,32.1529,32.1805,32.1321,32.1805,292800.0
2008-04-15 11:40:00,46.52,46.55,46.5,46.55,301200.0,32.1736,32.1944,32.1598,32.1944,301200.0
2008-04-15 11:45:00,46.55,46.62,46.54,46.62,281100.0,32.1944,32.2428,32.1874,32.2428,281100.0
2008-04-15 11:50:00,46.62,46.64,46.59,46.6,264900.0,32.2428,32.2566,32.222,32.2289,264900.0
2008-04-15 11:55:00,46.6,46.62,46.59,46.61,405600.0,32.2289,32.2428,32.222,32.2359,405600.0
2008-04-15 12:00:00,46.61,46.62,46.59,46.6,202200.0,32.2359,32.2428,32.222,32.2289,202200.0
2008-04-15 12:05:00,46.6,46.62,46.55,46.58,281700.0,32.2289,32.2428,32.1944,32.2151,281700.0
2008-04-15 12:10:00,46.59,46.6,46.54,46.56,351300.0,32.222,32.2289,32.1874,32.2013,351300.0
2008-04-15 12:15:00,46.55,46.64,46.55,46.62,245100.0,32.1944,32.2566,32.1944,32.2428,245100.0
2008-04-15 12:20:00,46.62,46.64,46.58,46.6,438000.0,32.2428,32.2566,32.2151,32.2289,438000.0
2008-04-15 12:25:00,46.6,46.69,46.6,46.69,399300.0,32.2289,32.2912,32.2289,32.2912,399300.0
2008-04-15 12:30:00,46.69,46.73,46.67,46.67,398400.0,32.2912,32.3189,32.2774,32.2774,398400.0
2008-04-15 12:35:00,46.67,46.73,46.66,46.72,130500.0,32.2774,32.3189,32.2704,32.3119,130500.0
2008-04-15 12:40:00,46.72,46.72,46.66,46.69,161100.0,32.3119,32.3119,32.2704,32.2912,161100.0
2008-04-15 12:45:00,46.69,46.7,46.65,46.66,176400.0,32.2912,32.2981,32.2635,32.2704,176400.0
2008-04-15 12:50:00,46.66,46.69,46.64,46.67,220500.0,32.2704,32.2912,32.2566,32.2774,220500.0
2008-04-15 12:55:00,46.67,46.7,46.65,46.67,147600.0,32.2774,32.2981,32.2635,32.2774,147600.0
2008-04-15 13:00:00,46.67,46.73,46.66,46.72,345300.0,32.2774,32.3189,32.2704,32.3119,345300.0
2008-04-15 13:05:00,46.72,46.77,46.67,46.67,313800.0,32.3119,32.3465,32.2774,32.2774,313800.0
2008-04-15 13:10:00,46.68,46.78,46.67,46.77,243300.0,32.2843,32.3534,32.2774,32.3465,243300.0
2008-04-15 13:15:00,46.78,46.78,46.75,46.76,199200.0,32.3534,32.3534,32.3327,32.3396,199200.0
2008-04-15 13:20:00,46.77,46.8,46.76,46.78,177900.0,32.3465,32.3673,32.3396,32.3534,177900.0
2008-04-15 13:25:00,46.79,46.8,46.77,46.78,165300.0,32.3604,32.3673,32.3465,32.3534,165300.0
2008-04-15 13:30:00,46.79,46.79,46.76,46.78,46800.0,32.3604,32.3604,32.3396,32.3534,46800.0
2008-04-15 13:35:00,46.78,46.79,46.71,46.72,434100.0,32.3534,32.3604,32.305,32.3119,434100.0
2008-04-15 13:40:00,46.72,46.78,46.72,46.78,252900.0,32.3119,32.3534,32.3119,32.3534,252900.0
2008-04-15 13:45:00,46.78,46.88,46.77,46.87,317400.0,32.3534,32.4226,32.3465,32.4157,317400.0
2008-04-15 13:50:00,46.88,46.94,46.86,46.93,344700.0,32.4226,32.4641,32.4088,32.4572,344700.0
2008-04-15 13:55:00,46.93,46.94,46.88,46.92,251100.0,32.4572,32.4641,32.4226,32.4503,251100.0
2008-04-15 14:00:00,46.92,46.93,46.84,46.86,171900.0,32.4503,32.4572,32.3949,32.4088,171900.0
2008-04-15 14:05:00,46.87,46.9,46.84,46.86,174000.0,32.4157,32.4364,32.3949,32.4088,174000.0
2008-04-15 14:10:00,46.86,46.9,46.85,46.9,102000.0,32.4088,32.4364,32.4018,32.4364,102000.0
2008-04-15 14:15:00,46.9,46.91,46.83,46.83,138000.0,32.4364,32.4433,32.388,32.388,138000.0
2008-04-15 14:20:00,46.84,46.85,46.8,46.8,258300.0,32.3949,32.4018,32.3673,32.3673,258300.0
2008-04-15 14:25:00,46.8,46.83,46.79,46.82,198000.0,32.3673,32.388,32.3604,32.3811,198000.0
2008-04-15 14:30:00,46.82,46.9,46.81,46.87,243000.0,32.3811,32.4364,32.3742,32.4157,243000.0
2008-04-15 14:35:00,46.87,46.88,46.82,46.85,170400.0,32.4157,32.4226,32.3811,32.4018,170400.0
2008-04-15 14:40:00,46.84,46.85,46.79,46.8,112500.0,32.3949,32.4018,32.3604,32.3673,112500.0
2008-04-15 14:45:00,46.8,46.83,46.76,46.77,195000.0,32.3673,32.388,32.3396,32.3465,195000.0
2008-04-15 14:50:00,46.77,46.77,46.7,46.72,241500.0,32.3465,32.3465,32.2981,32.3119,241500.0
2008-04-15 14:55:00,46.72,46.74,46.68,46.72,199800.0,32.3119,32.3258,32.2843,32.3119,199800.0
2008-04-15 15:00:00,46.71,46.75,46.7,46.74,219000.0,32.305,32.3327,32.2981,32.3258,219000.0
2008-04-15 15:05:00,46.75,46.78,46.71,46.72,285300.0,32.3327,32.3534,32.305,32.3119,285300.0
2008-04-15 15:10:00,46.72,46.79,46.72,46.75,241800.0,32.3119,32.3604,32.3119,32.3327,241800.0
2008-04-15 15:15:00,46.76,46.8,46.73,46.8,297900.0,32.3396,32.3673,32.3189,32.3673,297900.0
2008-04-15 15:20:00,46.8,46.89,46.79,46.87,315900.0,32.3673,32.4295,32.3604,32.4157,315900.0
2008-04-15 15:25:00,46.87,46.92,46.83,46.9,349500.0,32.4157,32.4503,32.388,32.4364,349500.0
2008-04-15 15:30:00,46.9,46.98,46.89,46.95,396300.0,32.4364,32.4918,32.4295,32.471,396300.0
2008-04-15 15:35:00,46.95,46.96,46.83,46.84,447000.0,32.471,32.4779,32.388,32.3949,447000.0
2008-04-15 15:40:00,46.84,46.87,46.81,46.84,578700.0,32.3949,32.4157,32.3742,32.3949,578700.0
2008-04-15 15:45:00,46.84,46.87,46.81,46.81,461700.0,32.3949,32.4157,32.3742,32.3742,461700.0
2008-04-15 15:50:00,46.8,46.82,46.73,46.79,920700.0,32.3673,32.3811,32.3189,32.3604,920700.0
2008-04-15 15:55:00,46.79,46.87,46.78,46.87,1034400.0,32.3604,32.4157,32.3534,32.4157,1034400.0
2008-04-16 09:30:00,47.43,47.63,47.43,47.61,1736700.0,32.803,32.9413,32.803,32.9275,1736700.0
2008-04-16 09:35:00,47.61,47.66,47.57,47.57,1391100.0,32.9275,32.9621,32.8998,32.8998,1391100.0
2008-04-16 09:40:00,47.57,47.62,47.57,47.59,786900.0,32.8998,32.9344,32.8998,32.9136,786900.0
2008-04-16 09:45:00,47.6,47.74,47.59,47.71,1903200.0,32.9206,33.0174,32.9136,32.9966,1903200.0
2008-04-16 09:50:00,47.71,47.74,47.63,47.67,1150800.0,32.9966,33.0174,32.9413,32.969,1150800.0
2008-04-16 09:55:00,47.67,47.73,47.66,47.67,2137500.0,32.969,33.0105,32.9621,32.969,2137500.0
2008-04-16 10:00:00,47.67,47.71,47.64,47.69,1241400.0,32.969,32.9966,32.9482,32.9828,1241400.0
2008-04-16 10:05:00,47.69,47.72,47.64,47.66,473100.0,32.9828,33.0035,32.9482,32.9621,473100.0
2008-04-16 10:10:00,47.66,47.68,47.6,47.62,375300.0,32.9621,32.9759,32.9206,32.9344,375300.0
2008-04-16 10:15:00,47.62,47.71,47.62,47.7,552000.0,32.9344,32.9966,32.9344,32.9897,552000.0
2008-04-16 10:20:00,47.71,47.84,47.71,47.84,1341600.0,32.9966,33.0865,32.9966,33.0865,1341600.0
2008-04-16 10:25:00,47.84,47.88,47.83,47.87,1603200.0,33.0865,33.1142,33.0796,33.1073,1603200.0
2008-04-16 10:30:00,47.87,47.94,47.87,47.87,1312500.0,33.1073,33.1557,33.1073,33.1073,1312500.0
2008-04-16 10:35:00,47.88,47.9,47.86,47.87,1449600.0,33.1142,33.128,33.1004,33.1073,1449600.0
2008-04-16 10:40:00,47.87,48.53,47.85,47.87,1224900.0,33.1073,33.5637,33.0935,33.1073,1224900.0
2008-04-16 10:45:00,47.87,47.9,47.83,47.89,582900.0,33.1073,33.128,33.0796,33.1211,582900.0
2008-04-16 10:50:00,47.89,47.92,47.87,47.9,648600.0,33.1211,33.1419,33.1073,33.128,648600.0
2008-04-16 10:55:00,47.9,47.93,47.88,47.93,318900.0,33.128,33.1488,33.1142,33.1488,318900.0
2008-04-16 11:00:00,47.93,47.98,47.92,47.97,543600.0,33.1488,33.1834,33.1419,33.1764,543600.0
2008-04-16 11:05:00,47.97,47.98,47.85,47.87,952200.0,33.1764,33.1834,33.0935,33.1073,952200.0
2008-04-16 11:10:00,47.87,47.89,47.84,47.87,456300.0,33.1073,33.1211,33.0865,33.1073,456300.0
2008-04-16 11:15:00,47.87,47.91,47.87,47.88,292500.0,33.1073,33.135,33.1073,33.1142,292500.0
2008-04-16 11:20:00,47.88,47.9,47.86,47.87,279600.0,33.1142,33.128,33.1004,33.1073,279600.0
2008-04-16 11:25:00,47.87,47.92,47.86,47.91,374100.0,33.1073,33.1419,33.1004,33.135,374100.0
2008-04-16 11:30:00,47.91,47.91,47.87,47.87,289200.0,33.135,33.135,33.1073,33.1073,289200.0
2008-04-16 11:35:00,47.87,47.9,47.86,47.89,381300.0,33.1073,33.128,33.1004,33.1211,381300.0
2008-04-16 11:40:00,47.89,47.92,47.88,47.9,330900.0,33.1211,33.1419,33.1142,33.128,330900.0
2008-04-16 11:45:00,47.9,47.9,47.8,47.81,255900.0,33.128,33.128,33.0589,33.0658,255900.0
2008-04-16 11:50:00,47.81,47.81,47.73,47.75,415800.0,33.0658,33.0658,33.0105,33.0243,415800.0
2008-04-16 11:55:00,47.75,47.83,47.74,47.83,243600.0,33.0243,33.0796,33.0174,33.0796,243600.0
2008-04-16 12:00:00,47.82,47.83,47.77,47.81,166200.0,33.0727,33.0796,33.0381,33.0658,166200.0
2008-04-16 12:05:00,47.81,47.83,47.8,47.81,146100.0,33.0658,33.0796,33.0589,33.0658,146100.0
2008-04-16 12:10:00,47.81,47.88,47.8,47.86,162600.0,33.0658,33.1142,33.0589,33.1004,162600.0
2008-04-16 12:15:00,47.86,47.9,47.85,47.88,184500.0,33.1004,33.128,33.0935,33.1142,184500.0
2008-04-16 12:20:00,47.88,47.93,47.82,47.92,558600.0,33.1142,33.1488,33.0727,33.1419,558600.0
2008-04-16 12:25:00,47.92,47.94,47.8,47.91,237300.0,33.1419,33.1557,33.0589,33.135,237300.0
2008-04-16 12:30:00,47.91,47.98,47.91,47.94,273600.0,33.135,33.1834,33.135,33.1557,273600.0
2008-04-16 12:35:00,47.92,47.94,47.88,47.91,190500.0,33.1419,33.1557,33.1142,33.135,190500.0
2008-04-16 12:40:00,47.91,47.95,47.9,47.93,270900.0,33.135,33.1626,33.128,33.1488,270900.0
2008-04-16 12:45:00,47.93,47.94,47.9,47.92,177000.0,33.1488,33.1557,33.128,33.1419,177000.0
2008-04-16 12:50:00,47.92,47.95,47.9,47.95,272700.0,33.1419,33.1626,33.128,33.1626,272700.0
2008-04-16 12:55:00,47.95,47.95,47.9,47.94,143700.0,33.1626,33.1626,33.128,33.1557,143700.0
2008-04-16 13:00:00,47.95,47.98,47.93,47.96,799200.0,33.1626,33.1834,33.1488,33.1695,799200.0
2008-04-16 13:05:00,47.96,47.96,47.88,47.91,355800.0,33.1695,33.1695,33.1142,33.135,355800.0
2008-04-16 13:10:00,47.91,47.92,47.84,47.89,349200.0,33.135,33.1419,33.0865,33.1211,349200.0
2008-04-16 13:15:00,47.9,47.92,47.85,47.88,127500.0,33.128,33.1419,33.0935,33.1142,127500.0
2008-04-16 13:20:00,47.88,47.9,47.84,47.87,122100.0,33.1142,33.128,33.0865,33.1073,122100.0
2008-04-16 13:25:00,47.87,47.9,47.87,47.9,149100.0,33.1073,33.128,33.1073,33.128,149100.0
2008-04-16 13:30:00,47.9,47.9,47.85,47.85,234900.0,33.128,33.128,33.0935,33.0935,234900.0
2008-04-16 13:35:00,47.85,47.87,47.82,47.85,256800.0,33.0935,33.1073,33.0727,33.0935,256800.0
2008-04-16 13:40:00,47.85,47.85,47.8,47.83,396600.0,33.0935,33.0935,33.0589,33.0796,396600.0
2008-04-16 13:45:00,47.83,47.87,47.82,47.87,190800.0,33.0796,33.1073,33.0727,33.1073,190800.0
2008-04-16 13:50:00,47.82,47.91,47.82,47.89,363900.0,33.0727,33.135,33.0727,33.1211,363900.0
2008-04-16 13:55:00,47.89,47.92,47.88,47.9,91800.0,33.1211,33.1419,33.1142,33.128,91800.0
2008-04-16 14:00:00,47.9,47.9,47.82,47.83,276900.0,33.128,33.128,33.0727,33.0796,276900.0
2008-04-16 14:05:00,47.82,47.88,47.8,47.84,213300.0,33.0727,33.1142,33.0589,33.0865,213300.0
2008-04-16 14:10:00,47.84,47.85,47.81,47.83,195300.0,33.0865,33.0935,33.0658,33.0796,195300.0
2008-04-16 14:15:00,47.83,47.89,47.82,47.86,183900.0,33.0796,33.1211,33.0727,33.1004,183900.0
2008-04-16 14:20:00,47.86,47.89,47.84,47.89,132900.0,33.1004,33.1211,33.0865,33.1211,132900.0
2008-04-16 14:25:00,47.89,47.95,47.87,47.9,200100.0,33.1211,33.1626,33.1073,33.128,200100.0
2008-04-16 14:30:00,47.9,47.97,47.9,47.94,257400.0,33.128,33.1764,33.128,33.1557,257400.0
2008-04-16 14:35:00,47.94,47.96,47.9,47.92,148800.0,33.1557,33.1695,33.128,33.1419,148800.0
2008-04-16 14:40:00,47.93,47.98,47.92,47.95,223800.0,33.1488,33.1834,33.1419,33.1626,223800.0
2008-04-16 14:45:00,47.95,48.01,47.94,47.96,475200.0,33.1626,33.2041,33.1557,33.1695,475200.0
2008-04-16 14:50:00,47.96,48.09,47.96,48.09,744900.0,33.1695,33.2594,33.1695,33.2594,744900.0
2008-04-16 14:55:00,48.09,48.12,48.07,48.1,746700.0,33.2594,33.2802,33.2456,33.2664,746700.0
2008-04-16 15:00:00,48.1,48.14,48.09,48.14,544200.0,33.2664,33.294,33.2594,33.294,544200.0
2008-04-16 15:05:00,48.14,48.15,48.1,48.11,297600.0,33.294,33.3009,33.2664,33.2733,297600.0
2008-04-16 15:10:00,48.11,48.18,48.11,48.14,576300.0,33.2733,33.3217,33.2733,33.294,576300.0
2008-04-16 15:15:00,48.14,48.19,48.13,48.17,739200.0,33.294,33.3286,33.2871,33.3148,739200.0
2008-04-16 15:20:00,48.17,48.19,48.16,48.19,368700.0,33.3148,33.3286,33.3079,33.3286,368700.0
2008-04-16 15:25:00,48.19,48.25,48.19,48.23,516300.0,33.3286,33.3701,33.3286,33.3563,516300.0
2008-04-16 15:30:00,48.23,48.23,48.16,48.17,480900.0,33.3563,33.3563,33.3079,33.3148,480900.0
2008-04-16 15:35:00,48.17,48.27,48.17,48.25,849900.0,33.3148,33.3839,33.3148,33.3701,849900.0
2008-04-16 15:40:00,48.25,48.28,48.2,48.27,1825200.0,33.3701,33.3908,33.3355,33.3839,1825200.0
2008-04-16 15:45:00,48.28,48.31,48.25,48.29,1125000.0,33.3908,33.4116,33.3701,33.3978,1125000.0
2008-04-16 15:50:00,48.29,48.35,48.21,48.26,1526700.0,33.3978,33.4393,33.3424,33.377,1526700.0
2008-04-16 15:55:00,48.26,48.33,48.09,48.27,2640300.0,33.377,33.4254,33.2594,33.3839,2640300.0
2008-04-17 09:30:00,47.79,47.81,47.66,47.75,658200.0,33.052,33.0658,32.9621,33.0243,658200.0
2008-04-17 09:35:00,47.77,47.78,47.68,47.75,710700.0,33.0381,33.045,32.9759,33.0243,710700.0
2008-04-17 09:40:00,47.75,47.87,47.72,47.84,624600.0,33.0243,33.1073,33.0035,33.0865,624600.0
2008-04-17 09:45:00,47.84,47.97,47.82,47.93,550200.0,33.0865,33.1764,33.0727,33.1488,550200.0
2008-04-17 09:50:00,47.94,47.94,47.85,47.87,507600.0,33.1557,33.1557,33.0935,33.1073,507600.0
2008-04-17 09:55:00,47.88,47.96,47.8,47.93,632700.0,33.1142,33.1695,33.0589,33.1488,632700.0
2008-04-17 10:00:00,47.94,47.94,47.7,47.76,1418400.0,33.1557,33.1557,32.9897,33.0312,1418400.0
2008-04-17 10:05:00,47.76,47.81,47.7,47.8,758100.0,33.0312,33.0658,32.9897,33.0589,758100.0
2008-04-17 10:10:00,47.8,47.96,47.8,47.94,759600.0,33.0589,33.1695,33.0589,33.1557,759600.0
2008-04-17 10:15:00,47.94,48.05,47.93,48.05,422100.0,33.1557,33.2318,33.1488,33.2318,422100.0
2008-04-17 10:20:00,48.05,48.05,47.93,47.97,1231800.0,33.2318,33.2318,33.1488,33.1764,1231800.0
2008-04-17 10:25:00,47.97,48.07,47.97,47.99,708000.0,33.1764,33.2456,33.1764,33.1903,708000.0
2008-04-17 10:30:00,47.99,48.05,47.95,48.0,424200.0,33.1903,33.2318,33.1626,33.1972,424200.0
2008-04-17 10:35:00,47.99,48.12,47.96,48.11,450600.0,33.1903,33.2802,33.1695,33.2733,450600.0
2008-04-17 10:40:00,48.11,48.12,48.03,48.06,668400.0,33.2733,33.2802,33.2179,33.2387,668400.0
2008-04-17 10:45:00,48.05,48.07,47.99,48.02,457200.0,33.2318,33.2456,33.1903,33.211,457200.0
2008-04-17 10:50:00,48.04,48.05,47.88,47.88,414000.0,33.2249,33.2318,33.1142,33.1142,414000.0
2008-04-17 10:55:00,47.89,47.97,47.86,47.96,401400.0,33.1211,33.1764,33.1004,33.1695,401400.0
2008-04-17 11:00:00,47.96,47.98,47.8,47.89,414900.0,33.1695,33.1834,33.0589,33.1211,414900.0
2008-04-17 11:05:00,47.89,47.92,47.84,47.87,301500.0,33.1211,33.1419,33.0865,33.1073,301500.0
2008-04-17 11:10:00,47.86,47.92,47.86,47.91,294000.0,33.1004,33.1419,33.1004,33.135,294000.0
2008-04-17 11:15:00,47.92,47.93,47.89,47.9,251700.0,33.1419,33.1488,33.1211,33.128,251700.0
2008-04-17 11:20:00,47.89,47.9,47.81,47.84,553800.0,33.1211,33.128,33.0658,33.0865,553800.0
2008-04-17 11:25:00,47.84,47.84,47.72,47.74,376800.0,33.0865,33.0865,33.0035,33.0174,376800.0
2008-04-17 11:30:00,47.74,47.74,47.68,47.69,521100.0,33.0174,33.0174,32.9759,32.9828,521100.0
2008-04-17 11:35:00,47.69,47.74,47.67,47.69,308400.0,32.9828,33.0174,32.969,32.9828,308400.0
2008-04-17 11:40:00,47.68,47.68,47.58,47.63,653100.0,32.9759,32.9759,32.9067,32.9413,653100.0
2008-04-17 11:45:00,47.62,47.66,47.6,47.62,346200.0,32.9344,32.9621,32.9206,32.9344,346200.0
2008-04-17 11:50:00,47.62,47.65,47.6,47.61,230700.0,32.9344,32.9551,32.9206,32.9275,230700.0
2008-04-17 11:55:00,47.61,47.62,47.55,47.62,457800.0,32.9275,32.9344,32.886,32.9344,457800.0
2008-04-17 12:00:00,47.62,47.7,47.58,47.68,245100.0,32.9344,32.9897,32.9067,32.9759,245100.0
2008-04-17 12:05:00,47.69,47.76,47.68,47.76,165600.0,32.9828,33.0312,32.9759,33.0312,165600.0
2008-04-17 12:10:00,47.76,47.77,47.74,47.76,173100.0,33.0312,33.0381,33.0174,33.0312,173100.0
2008-04-17 12:15:00,47.76,47.77,47.69,47.69,169200.0,33.0312,33.0381,32.9828,32.9828,169200.0
2008-04-17 12:20:00,47.69,47.71,47.65,47.71,141600.0,32.9828,32.9966,32.9551,32.9966,141600.0
2008-04-17 12:25:00,47.7,47.71,47.63,47.66,194700.0,32.9897,32.9966,32.9413,32.9621,194700.0
2008-04-17 12:30:00,47.66,47.72,47.66,47.66,146400.0,32.9621,33.0035,32.9621,32.9621,146400.0
2008-04-17 12:35:00,47.66,47.75,47.64,47.73,259200.0,32.9621,33.0243,32.9482,33.0105,259200.0
2008-04-17 12:40:00,47.73,47.79,47.73,47.77,402000.0,33.0105,33.052,33.0105,33.0381,402000.0
2008-04-17 12:45:00,47.76,47.79,47.71,47.71,387900.0,33.0312,33.052,32.9966,32.9966,387900.0
2008-04-17 12:50:00,47.71,47.81,47.71,47.8,308700.0,32.9966,33.0658,32.9966,33.0589,308700.0
2008-04-17 12:55:00,47.8,47.83,47.78,47.82,231000.0,33.0589,33.0796,33.045,33.0727,231000.0
2008-04-17 13:00:00,47.83,47.86,47.8,47.81,189600.0,33.0796,33.1004,33.0589,33.0658,189600.0
2008-04-17 13:05:00,47.81,47.89,47.8,47.89,165600.0,33.0658,33.1211,33.0589,33.1211,165600.0
2008-04-17 13:10:00,47.89,47.91,47.85,47.87,300600.0,33.1211,33.135,33.0935,33.1073,300600.0
2008-04-17 13:15:00,47.87,47.9,47.85,47.86,195300.0,33.1073,33.128,33.0935,33.1004,195300.0
2008-04-17 13:20:00,47.86,47.88,47.81,47.85,529500.0,33.1004,33.1142,33.0658,33.0935,529500.0
2008-04-17 13:25:00,47.85,47.92,47.85,47.9,247200.0,33.0935,33.1419,33.0935,33.128,247200.0
2008-04-17 13:30:00,47.91,47.92,47.85,47.9,396300.0,33.135,33.1419,33.0935,33.128,396300.0
2008-04-17 13:35:00,47.9,47.91,47.83,47.89,982500.0,33.128,33.135,33.0796,33.1211,982500.0
2008-04-17 13:40:00,47.9,47.92,47.83,47.83,440700.0,33.128,33.1419,33.0796,33.0796,440700.0
2008-04-17 13:45:00,47.83,47.85,47.8,47.85,637500.0,33.0796,33.0935,33.0589,33.0935,637500.0
2008-04-17 13:50:00,47.85,47.88,47.79,47.82,302700.0,33.0935,33.1142,33.052,33.0727,302700.0
2008-04-17 13:55:00,47.82,47.82,47.77,47.78,235200.0,33.0727,33.0727,33.0381,33.045,235200.0
2008-04-17 14:00:00,47.78,47.8,47.75,47.77,295200.0,33.045,33.0589,33.0243,33.0381,295200.0
2008-04-17 14:05:00,47.77,47.78,47.73,47.73,599700.0,33.0381,33.045,33.0105,33.0105,599700.0
2008-04-17 14:10:00,47.73,47.73,47.67,47.72,726300.0,33.0105,33.0105,32.969,33.0035,726300.0
2008-04-17 14:15:00,47.72,47.73,47.69,47.71,477000.0,33.0035,33.0105,32.9828,32.9966,477000.0
2008-04-17 14:20:00,47.71,47.81,47.7,47.81,328800.0,32.9966,33.0658,32.9897,33.0658,328800.0
2008-04-17 14:25:00,47.81,47.82,47.76,47.77,223500.0,33.0658,33.0727,33.0312,33.0381,223500.0
2008-04-17 14:30:00,47.78,47.85,47.78,47.8,237900.0,33.045,33.0935,33.045,33.0589,237900.0
2008-04-17 14:35:00,47.8,47.9,47.77,47.89,270900.0,33.0589,33.128,33.0381,33.1211,270900.0
2008-04-17 14:40:00,47.89,47.91,47.87,47.9,210900.0,33.1211,33.135,33.1073,33.128,210900.0
2008-04-17 14:45:00,47.9,47.92,47.88,47.89,203700.0,33.128,33.1419,33.1142,33.1211,203700.0
2008-04-17 14:50:00,47.88,47.88,47.8,47.84,189900.0,33.1142,33.1142,33.0589,33.0865,189900.0
2008-04-17 14:55:00,47.85,47.85,47.79,47.83,283500.0,33.0935,33.0935,33.052,33.0796,283500.0
2008-04-17 15:00:00,47.83,47.88,47.77,47.85,312000.0,33.0796,33.1142,33.0381,33.0935,312000.0
2008-04-17 15:05:00,47.85,47.99,47.85,47.94,392700.0,33.0935,33.1903,33.0935,33.1557,392700.0
2008-04-17 15:10:00,47.93,47.97,47.89,47.93,342000.0,33.1488,33.1764,33.1211,33.1488,342000.0
2008-04-17 15:15:00,47.92,47.98,47.9,47.94,444300.0,33.1419,33.1834,33.128,33.1557,444300.0
2008-04-17 15:20:00,47.94,47.98,47.91,47.95,267000.0,33.1557,33.1834,33.135,33.1626,267000.0
2008-04-17 15:25:00,47.95,47.97,47.91,47.92,551100.0,33.1626,33.1764,33.135,33.1419,551100.0
2008-04-17 15:30:00,47.92,48.0,47.91,48.0,450000.0,33.1419,33.1972,33.135,33.1972,450000.0
2008-04-17 15:35:00,48.0,48.06,47.96,47.99,698700.0,33.1972,33.2387,33.1695,33.1903,698700.0
2008-04-17 15:40:00,47.99,48.01,47.92,48.01,324900.0,33.1903,33.2041,33.1419,33.2041,324900.0
2008-04-17 15:45:00,48.01,48.03,47.97,48.03,402300.0,33.2041,33.2179,33.1764,33.2179,402300.0
2008-04-17 15:50:00,48.02,48.05,47.98,47.99,509400.0,33.211,33.2318,33.1834,33.1903,509400.0
2008-04-17 15:55:00,47.99,48.01,47.92,47.92,803700.0,33.1903,33.2041,33.1419,33.1419,803700.0
2008-04-18 09:30:00,48.54,48.63,48.27,48.5,2407500.0,33.5707,33.6329,33.3839,33.543,2407500.0
2008-04-18 09:35:00,48.5,48.55,48.38,48.51,1080300.0,33.543,33.5776,33.46,33.5499,1080300.0
2008-04-18 09:40:00,48.51,48.51,48.36,48.39,876600.0,33.5499,33.5499,33.4462,33.4669,876600.0
2008-04-18 09:45:00,48.39,48.4,48.29,48.31,857100.0,33.4669,33.4738,33.3978,33.4116,857100.0
2008-04-18 09:50:00,48.31,48.39,48.27,48.38,733200.0,33.4116,33.4669,33.3839,33.46,733200.0
2008-04-18 09:55:00,48.38,48.39,48.32,48.33,529800.0,33.46,33.4669,33.4185,33.4254,529800.0
2008-04-18 10:00:00,48.33,48.35,48.26,48.29,464100.0,33.4254,33.4393,33.377,33.3978,464100.0
2008-04-18 10:05:00,48.29,48.39,48.28,48.31,373800.0,33.3978,33.4669,33.3908,33.4116,373800.0
2008-04-18 10:10:00,48.31,48.4,48.29,48.32,876000.0,33.4116,33.4738,33.3978,33.4185,876000.0
2008-04-18 10:15:00,48.32,48.32,48.21,48.22,1128600.0,33.4185,33.4185,33.3424,33.3494,1128600.0
2008-04-18 10:20:00,48.23,48.34,48.23,48.33,519900.0,33.3563,33.4323,33.3563,33.4254,519900.0
2008-04-18 10:25:00,48.33,48.39,48.31,48.33,467700.0,33.4254,33.4669,33.4116,33.4254,467700.0
2008-04-18 10:30:00,48.33,48.39,48.32,48.38,568200.0,33.4254,33.4669,33.4185,33.46,568200.0
2008-04-18 10:35:00,48.38,48.43,48.35,48.41,326100.0,33.46,33.4946,33.4393,33.4808,326100.0
2008-04-18 10:40:00,48.42,48.48,48.39,48.46,330300.0,33.4877,33.5292,33.4669,33.5153,330300.0
2008-04-18 10:45:00,48.46,48.5,48.43,48.44,670500.0,33.5153,33.543,33.4946,33.5015,670500.0
2008-04-18 10:50:00,48.45,48.53,48.4,48.45,457200.0,33.5084,33.5637,33.4738,33.5084,457200.0
2008-04-18 10:55:00,48.45,48.5,48.43,48.5,502200.0,33.5084,33.543,33.4946,33.543,502200.0
2008-04-18 11:00:00,48.5,48.58,48.48,48.58,747900.0,33.543,33.5983,33.5292,33.5983,747900.0
2008-04-18 11:05:00,48.58,48.58,48.47,48.53,730500.0,33.5983,33.5983,33.5223,33.5637,730500.0
2008-04-18 11:10:00,48.52,48.54,48.48,48.52,407700.0,33.5568,33.5707,33.5292,33.5568,407700.0
2008-04-18 11:15:00,48.52,48.52,48.48,48.49,484800.0,33.5568,33.5568,33.5292,33.5361,484800.0
2008-04-18 11:20:00,48.49,48.54,48.49,48.52,305100.0,33.5361,33.5707,33.5361,33.5568,305100.0
2008-04-18 11:25:00,48.53,48.59,48.53,48.59,282600.0,33.5637,33.6052,33.5637,33.6052,282600.0
2008-04-18 11:30:00,48.59,48.63,48.54,48.55,505500.0,33.6052,33.6329,33.5707,33.5776,505500.0
2008-04-18 11:35:00,48.54,48.55,48.53,48.53,236700.0,33.5707,33.5776,33.5637,33.5637,236700.0
2008-04-18 11:40:00,48.53,48.59,48.52,48.59,451500.0,33.5637,33.6052,33.5568,33.6052,451500.0
2008-04-18 11:45:00,48.59,48.65,48.58,48.63,404400.0,33.6052,33.6467,33.5983,33.6329,404400.0
2008-04-18 11:50:00,48.63,48.66,48.6,48.65,327600.0,33.6329,33.6537,33.6122,33.6467,327600.0
2008-04-18 11:55:00,48.65,48.73,48.63,48.7,389400.0,33.6467,33.7021,33.6329,33.6813,389400.0
2008-04-18 12:00:00,48.69,48.75,48.69,48.73,832200.0,33.6744,33.7159,33.6744,33.7021,832200.0
2008-04-18 12:05:00,48.73,48.8,48.73,48.77,875100.0,33.7021,33.7505,33.7021,33.7297,875100.0
2008-04-18 12:10:00,48.77,48.79,48.77,48.78,659400.0,33.7297,33.7436,33.7297,33.7367,659400.0
2008-04-18 12:15:00,48.78,48.88,48.77,48.87,696600.0,33.7367,33.8058,33.7297,33.7989,696600.0
2008-04-18 12:20:00,48.87,48.89,48.85,48.89,381900.0,33.7989,33.8127,33.7851,33.8127,381900.0
2008-04-18 12:25:00,48.88,48.9,48.84,48.86,288300.0,33.8058,33.8196,33.7781,33.792,288300.0
2008-04-18 12:30:00,48.86,48.87,48.83,48.83,382500.0,33.792,33.7989,33.7712,33.7712,382500.0
2008-04-18 12:35:00,48.82,48.83,48.79,48.83,237000.0,33.7643,33.7712,33.7436,33.7712,237000.0
2008-04-18 12:40:00,48.83,48.84,48.8,48.82,131100.0,33.7712,33.7781,33.7505,33.7643,131100.0
2008-04-18 12:45:00,48.82,48.83,48.77,48.77,241200.0,33.7643,33.7712,33.7297,33.7297,241200.0
2008-04-18 12:50:00,48.77,48.79,48.77,48.77,225000.0,33.7297,33.7436,33.7297,33.7297,225000.0
2008-04-18 12:55:00,48.77,48.83,48.76,48.77,440700.0,33.7297,33.7712,33.7228,33.7297,440700.0
2008-04-18 13:00:00,48.77,48.79,48.67,48.77,533100.0,33.7297,33.7436,33.6606,33.7297,533100.0
2008-04-18 13:05:00,48.77,48.85,48.77,48.85,354300.0,33.7297,33.7851,33.7297,33.7851,354300.0
2008-04-18 13:10:00,48.84,48.86,48.79,48.8,356100.0,33.7781,33.792,33.7436,33.7505,356100.0
2008-04-18 13:15:00,48.8,48.81,48.77,48.8,271200.0,33.7505,33.7574,33.7297,33.7505,271200.0
2008-04-18 13:20:00,48.8,48.84,48.78,48.84,592800.0,33.7505,33.7781,33.7367,33.7781,592800.0
2008-04-18 13:25:00,48.84,48.88,48.82,48.84,434100.0,33.7781,33.8058,33.7643,33.7781,434100.0
2008-04-18 13:30:00,48.84,48.85,48.82,48.83,237000.0,33.7781,33.7851,33.7643,33.7712,237000.0
2008-04-18 13:35:00,48.82,48.83,48.77,48.77,346800.0,33.7643,33.7712,33.7297,33.7297,346800.0
2008-04-18 13:40:00,48.78,48.79,48.77,48.78,363900.0,33.7367,33.7436,33.7297,33.7367,363900.0
2008-04-18 13:45:00,48.79,48.79,48.77,48.77,203700.0,33.7436,33.7436,33.7297,33.7297,203700.0
2008-04-18 13:50:00,48.77,48.8,48.77,48.78,147900.0,33.7297,33.7505,33.7297,33.7367,147900.0
2008-04-18 13:55:00,48.77,48.77,48.72,48.75,978300.0,33.7297,33.7297,33.6952,33.7159,978300.0
2008-04-18 14:00:00,48.75,48.75,48.67,48.67,243600.0,33.7159,33.7159,33.6606,33.6606,243600.0
2008-04-18 14:05:00,48.68,48.7,48.56,48.56,466200.0,33.6675,33.6813,33.5845,33.5845,466200.0
2008-04-18 14:10:00,48.55,48.61,48.54,48.58,336300.0,33.5776,33.6191,33.5707,33.5983,336300.0
2008-04-18 14:15:00,48.58,48.64,48.58,48.63,98700.0,33.5983,33.6398,33.5983,33.6329,98700.0
2008-04-18 14:20:00,48.64,48.67,48.63,48.65,152100.0,33.6398,33.6606,33.6329,33.6467,152100.0
2008-04-18 14:25:00,48.64,48.66,48.51,48.52,478800.0,33.6398,33.6537,33.5499,33.5568,478800.0
2008-04-18 14:30:00,48.53,48.57,48.53,48.57,428700.0,33.5637,33.5914,33.5637,33.5914,428700.0
2008-04-18 14:35:00,48.57,48.59,48.55,48.59,330900.0,33.5914,33.6052,33.5776,33.6052,330900.0
2008-04-18 14:40:00,48.59,48.67,48.59,48.63,188400.0,33.6052,33.6606,33.6052,33.6329,188400.0
2008-04-18 14:45:00,48.63,48.66,48.61,48.63,153000.0,33.6329,33.6537,33.6191,33.6329,153000.0
2008-04-18 14:50:00,48.63,48.65,48.59,48.6,236400.0,33.6329,33.6467,33.6052,33.6122,236400.0
2008-04-18 14:55:00,48.59,48.6,48.56,48.56,312900.0,33.6052,33.6122,33.5845,33.5845,312900.0
2008-04-18 15:00:00,48.57,48.58,48.48,48.54,562500.0,33.5914,33.5983,33.5292,33.5707,562500.0
2008-04-18 15:05:00,48.54,48.6,48.54,48.58,239400.0,33.5707,33.6122,33.5707,33.5983,239400.0
2008-04-18 15:10:00,48.58,48.64,48.56,48.62,375900.0,33.5983,33.6398,33.5845,33.626,375900.0
2008-04-18 15:15:00,48.62,48.62,48.53,48.55,422700.0,33.626,33.626,33.5637,33.5776,422700.0
2008-04-18 15:20:00,48.55,48.62,48.42,48.5,609900.0,33.5776,33.626,33.4877,33.543,609900.0
2008-04-18 15:25:00,48.51,48.52,48.44,48.45,685500.0,33.5499,33.5568,33.5015,33.5084,685500.0
2008-04-18 15:30:00,48.46,48.57,48.45,48.57,449100.0,33.5153,33.5914,33.5084,33.5914,449100.0
2008-04-18 15:35:00,48.57,48.59,48.51,48.54,292800.0,33.5914,33.6052,33.5499,33.5707,292800.0
2008-04-18 15:40:00,48.52,48.53,48.46,48.51,394500.0,33.5568,33.5637,33.5153,33.5499,394500.0
2008-04-18 15:45:00,48.51,48.53,48.43,48.48,788100.0,33.5499,33.5637,33.4946,33.5292,788100.0
2008-04-18 15:50:00,48.48,48.59,48.46,48.56,975600.0,33.5292,33.6052,33.5153,33.5845,975600.0
2008-04-18 15:55:00,48.56,48.67,48.52,48.62,1519200.0,33.5845,33.6606,33.5568,33.626,1519200.0
2008-04-21 09:30:00,48.41,48.56,48.35,48.51,512400.0,33.4808,33.5845,33.4393,33.5499,512400.0
2008-04-21 09:35:00,48.52,48.61,48.5,48.55,444600.0,33.5568,33.6191,33.543,33.5776,444600.0
2008-04-21 09:40:00,48.56,48.58,48.49,48.58,483600.0,33.5845,33.5983,33.5361,33.5983,483600.0
2008-04-21 09:45:00,48.58,48.6,48.51,48.52,411900.0,33.5983,33.6122,33.5499,33.5568,411900.0
2008-04-21 09:50:00,48.52,48.56,48.5,48.54,391500.0,33.5568,33.5845,33.543,33.5707,391500.0
2008-04-21 09:55:00,48.53,48.57,48.5,48.52,449700.0,33.5637,33.5914,33.543,33.5568,449700.0
2008-04-21 10:00:00,48.52,48.53,48.45,48.45,747000.0,33.5568,33.5637,33.5084,33.5084,747000.0
2008-04-21 10:05:00,48.45,48.52,48.43,48.47,447000.0,33.5084,33.5568,33.4946,33.5223,447000.0
2008-04-21 10:10:00,48.47,48.49,48.37,48.4,426300.0,33.5223,33.5361,33.4531,33.4738,426300.0
2008-04-21 10:15:00,48.4,48.41,48.32,48.41,615600.0,33.4738,33.4808,33.4185,33.4808,615600.0
2008-04-21 10:20:00,48.41,48.43,48.39,48.42,514200.0,33.4808,33.4946,33.4669,33.4877,514200.0
2008-04-21 10:25:00,48.42,48.42,47.33,48.35,462300.0,33.4877,33.4877,32.7338,33.4393,462300.0
2008-04-21 10:30:00,48.35,48.53,48.28,48.38,455400.0,33.4393,33.5637,33.3908,33.46,455400.0
2008-04-21 10:35:00,48.38,48.42,48.34,48.38,402300.0,33.46,33.4877,33.4323,33.46,402300.0
2008-04-21 10:40:00,48.38,48.39,48.34,48.38,760500.0,33.46,33.4669,33.4323,33.46,760500.0
2008-04-21 10:45:00,48.38,48.38,48.33,48.35,995400.0,33.46,33.46,33.4254,33.4393,995400.0
2008-04-21 10:50:00,48.35,48.43,48.34,48.34,469800.0,33.4393,33.4946,33.4323,33.4323,469800.0
2008-04-21 10:55:00,48.35,48.36,48.29,48.31,511500.0,33.4393,33.4462,33.3978,33.4116,511500.0
2008-04-21 11:00:00,48.32,48.35,48.28,48.33,447300.0,33.4185,33.4393,33.3908,33.4254,447300.0
2008-04-21 11:05:00,48.33,48.37,48.33,48.35,402300.0,33.4254,33.4531,33.4254,33.4393,402300.0
2008-04-21 11:10:00,48.35,48.38,48.33,48.36,421200.0,33.4393,33.46,33.4254,33.4462,421200.0
2008-04-21 11:15:00,48.36,48.36,48.33,48.33,448200.0,33.4462,33.4462,33.4254,33.4254,448200.0
2008-04-21 11:20:00,48.33,48.37,48.32,48.36,363900.0,33.4254,33.4531,33.4185,33.4462,363900.0
2008-04-21 11:25:00,48.35,48.35,48.27,48.29,712500.0,33.4393,33.4393,33.3839,33.3978,712500.0
2008-04-21 11:30:00,48.28,48.38,48.28,48.36,327000.0,33.3908,33.46,33.3908,33.4462,327000.0
2008-04-21 11:35:00,48.36,48.42,48.35,48.4,441000.0,33.4462,33.4877,33.4393,33.4738,441000.0
2008-04-21 11:40:00,48.41,48.45,48.4,48.44,233400.0,33.4808,33.5084,33.4738,33.5015,233400.0
2008-04-21 11:45:00,48.44,48.47,48.38,48.42,274200.0,33.5015,33.5223,33.46,33.4877,274200.0
2008-04-21 11:50:00,48.42,48.43,48.37,48.39,193500.0,33.4877,33.4946,33.4531,33.4669,193500.0
2008-04-21 11:55:00,48.39,48.49,48.39,48.45,423000.0,33.4669,33.5361,33.4669,33.5084,423000.0
2008-04-21 12:00:00,48.45,48.53,48.44,48.5,363300.0,33.5084,33.5637,33.5015,33.543,363300.0
2008-04-21 12:05:00,48.5,48.53,48.48,48.5,552900.0,33.543,33.5637,33.5292,33.543,552900.0
2008-04-21 12:10:00,48.5,48.51,48.47,48.48,210600.0,33.543,33.5499,33.5223,33.5292,210600.0
2008-04-21 12:15:00,48.48,48.49,48.46,48.47,231900.0,33.5292,33.5361,33.5153,33.5223,231900.0
2008-04-21 12:20:00,48.47,48.52,48.46,48.52,207900.0,33.5223,33.5568,33.5153,33.5568,207900.0
2008-04-21 12:25:00,48.52,48.52,48.47,48.49,178500.0,33.5568,33.5568,33.5223,33.5361,178500.0
2008-04-21 12:30:00,48.49,48.52,48.48,48.52,106800.0,33.5361,33.5568,33.5292,33.5568,106800.0
2008-04-21 12:35:00,48.52,48.52,48.46,48.47,239100.0,33.5568,33.5568,33.5153,33.5223,239100.0
2008-04-21 12:40:00,48.47,48.53,48.46,48.51,147300.0,33.5223,33.5637,33.5153,33.5499,147300.0
2008-04-21 12:45:00,48.51,48.53,48.5,48.52,119400.0,33.5499,33.5637,33.543,33.5568,119400.0
2008-04-21 12:50:00,48.52,48.53,48.5,48.53,197400.0,33.5568,33.5637,33.543,33.5637,197400.0
2008-04-21 12:55:00,48.53,48.53,48.48,48.51,343200.0,33.5637,33.5637,33.5292,33.5499,343200.0
2008-04-21 13:00:00,48.51,48.54,48.51,48.54,763800.0,33.5499,33.5707,33.5499,33.5707,763800.0
2008-04-21 13:05:00,48.54,48.64,48.5,48.63,323400.0,33.5707,33.6398,33.543,33.6329,323400.0
2008-04-21 13:10:00,48.63,48.64,48.62,48.63,222900.0,33.6329,33.6398,33.626,33.6329,222900.0
2008-04-21 13:15:00,48.63,48.64,48.61,48.63,230700.0,33.6329,33.6398,33.6191,33.6329,230700.0
2008-04-21 13:20:00,48.63,48.65,48.62,48.64,160500.0,33.6329,33.6467,33.626,33.6398,160500.0
2008-04-21 13:25:00,48.64,48.65,48.59,48.6,171000.0,33.6398,33.6467,33.6052,33.6122,171000.0
2008-04-21 13:30:00,48.6,48.62,48.57,48.57,188700.0,33.6122,33.626,33.5914,33.5914,188700.0
2008-04-21 13:35:00,48.58,48.59,48.57,48.58,154500.0,33.5983,33.6052,33.5914,33.5983,154500.0
2008-04-21 13:40:00,48.59,48.59,48.5,48.54,759900.0,33.6052,33.6052,33.543,33.5707,759900.0
2008-04-21 13:45:00,48.54,48.54,48.49,48.51,197700.0,33.5707,33.5707,33.5361,33.5499,197700.0
2008-04-21 13:50:00,48.51,48.54,48.49,48.53,286800.0,33.5499,33.5707,33.5361,33.5637,286800.0
2008-04-21 13:55:00,48.54,48.55,48.51,48.53,332400.0,33.5707,33.5776,33.5499,33.5637,332400.0
2008-04-21 14:00:00,48.52,48.54,48.49,48.53,327600.0,33.5568,33.5707,33.5361,33.5637,327600.0
2008-04-21 14:05:00,48.53,48.57,48.53,48.55,253800.0,33.5637,33.5914,33.5637,33.5776,253800.0
2008-04-21 14:10:00,48.55,48.57,48.5,48.52,279000.0,33.5776,33.5914,33.543,33.5568,279000.0
2008-04-21 14:15:00,48.52,48.6,48.51,48.6,162600.0,33.5568,33.6122,33.5499,33.6122,162600.0
2008-04-21 14:20:00,48.59,48.6,48.52,48.55,234300.0,33.6052,33.6122,33.5568,33.5776,234300.0
2008-04-21 14:25:00,48.55,48.64,48.55,48.62,608100.0,33.5776,33.6398,33.5776,33.626,608100.0
2008-04-21 14:30:00,48.62,48.67,48.57,48.64,476100.0,33.626,33.6606,33.5914,33.6398,476100.0
2008-04-21 14:35:00,48.65,48.68,48.63,48.65,307800.0,33.6467,33.6675,33.6329,33.6467,307800.0
2008-04-21 14:40:00,48.65,48.66,48.62,48.66,231300.0,33.6467,33.6537,33.626,33.6537,231300.0
2008-04-21 14:45:00,48.66,48.77,48.65,48.74,1307400.0,33.6537,33.7297,33.6467,33.709,1307400.0
2008-04-21 14:50:00,48.73,48.76,48.73,48.76,447900.0,33.7021,33.7228,33.7021,33.7228,447900.0
2008-04-21 14:55:00,48.76,48.77,48.72,48.76,414300.0,33.7228,33.7297,33.6952,33.7228,414300.0
2008-04-21 15:00:00,48.76,48.83,48.76,48.83,530100.0,33.7228,33.7712,33.7228,33.7712,530100.0
2008-04-21 15:05:00,48.83,48.84,48.81,48.82,610500.0,33.7712,33.7781,33.7574,33.7643,610500.0
2008-04-21 15:10:00,48.82,48.83,48.79,48.83,373800.0,33.7643,33.7712,33.7436,33.7712,373800.0
2008-04-21 15:15:00,48.83,48.9,48.82,48.88,417000.0,33.7712,33.8196,33.7643,33.8058,417000.0
2008-04-21 15:20:00,48.88,48.9,48.83,48.87,466500.0,33.8058,33.8196,33.7712,33.7989,466500.0
2008-04-21 15:25:00,48.87,48.88,48.84,48.85,359700.0,33.7989,33.8058,33.7781,33.7851,359700.0
2008-04-21 15:30:00,48.85,48.86,48.8,48.85,390000.0,33.7851,33.792,33.7505,33.7851,390000.0
2008-04-21 15:35:00,48.85,48.91,48.81,48.9,308700.0,33.7851,33.8266,33.7574,33.8196,308700.0
2008-04-21 15:40:00,48.9,48.93,48.87,48.92,493200.0,33.8196,33.8404,33.7989,33.8335,493200.0
2008-04-21 15:45:00,48.92,48.96,48.87,48.94,1403100.0,33.8335,33.8611,33.7989,33.8473,1403100.0
2008-04-21 15:50:00,48.94,48.95,48.84,48.88,631200.0,33.8473,33.8542,33.7781,33.8058,631200.0
2008-04-21 15:55:00,48.88,48.9,48.83,48.86,1080000.0,33.8058,33.8196,33.7712,33.792,1080000.0
2008-04-22 09:30:00,48.72,48.72,48.61,48.62,870600.0,33.6952,33.6952,33.6191,33.626,870600.0
2008-04-22 09:35:00,48.62,48.7,48.62,48.68,580800.0,33.626,33.6813,33.626,33.6675,580800.0
2008-04-22 09:40:00,48.68,48.68,48.59,48.59,485100.0,33.6675,33.6675,33.6052,33.6052,485100.0
2008-04-22 09:45:00,48.59,48.63,48.53,48.54,684600.0,33.6052,33.6329,33.5637,33.5707,684600.0
2008-04-22 09:50:00,48.54,48.55,48.46,48.46,1191000.0,33.5707,33.5776,33.5153,33.5153,1191000.0
2008-04-22 09:55:00,48.47,48.52,48.45,48.49,1030200.0,33.5223,33.5568,33.5084,33.5361,1030200.0
2008-04-22 10:00:00,48.49,48.55,48.47,48.5,3654300.0,33.5361,33.5776,33.5223,33.543,3654300.0
2008-04-22 10:05:00,48.5,48.53,48.37,48.43,1850400.0,33.543,33.5637,33.4531,33.4946,1850400.0
2008-04-22 10:10:00,48.43,48.6,48.42,48.52,714900.0,33.4946,33.6122,33.4877,33.5568,714900.0
2008-04-22 10:15:00,48.52,48.62,48.5,48.58,659100.0,33.5568,33.626,33.543,33.5983,659100.0
2008-04-22 10:20:00,48.59,48.59,48.4,48.49,1669200.0,33.6052,33.6052,33.4738,33.5361,1669200.0
2008-04-22 10:25:00,48.5,48.52,48.41,48.43,701100.0,33.543,33.5568,33.4808,33.4946,701100.0
2008-04-22 10:30:00,48.43,48.51,48.41,48.46,711900.0,33.4946,33.5499,33.4808,33.5153,711900.0
2008-04-22 10:35:00,48.46,48.5,48.41,48.45,417600.0,33.5153,33.543,33.4808,33.5084,417600.0
2008-04-22 10:40:00,48.45,48.54,48.44,48.54,377700.0,33.5084,33.5707,33.5015,33.5707,377700.0
2008-04-22 10:45:00,48.54,48.55,48.48,48.51,291000.0,33.5707,33.5776,33.5292,33.5499,291000.0
2008-04-22 10:50:00,48.51,48.56,48.47,48.53,462300.0,33.5499,33.5845,33.5223,33.5637,462300.0
2008-04-22 10:55:00,48.52,48.62,48.52,48.61,372300.0,33.5568,33.626,33.5568,33.6191,372300.0
2008-04-22 11:00:00,48.61,48.65,48.55,48.58,396900.0,33.6191,33.6467,33.5776,33.5983,396900.0
2008-04-22 11:05:00,48.58,48.59,48.5,48.54,363300.0,33.5983,33.6052,33.543,33.5707,363300.0
2008-04-22 11:10:00,48.54,48.62,48.52,48.61,317400.0,33.5707,33.626,33.5568,33.6191,317400.0
2008-04-22 11:15:00,48.61,48.65,48.6,48.6,353400.0,33.6191,33.6467,33.6122,33.6122,353400.0
2008-04-22 11:20:00,48.6,48.66,48.58,48.62,386700.0,33.6122,33.6537,33.5983,33.626,386700.0
2008-04-22 11:25:00,48.61,48.7,48.6,48.67,440400.0,33.6191,33.6813,33.6122,33.6606,440400.0
2008-04-22 11:30:00,48.66,48.74,48.64,48.69,525600.0,33.6537,33.709,33.6398,33.6744,525600.0
2008-04-22 11:35:00,48.69,48.73,48.66,48.7,318000.0,33.6744,33.7021,33.6537,33.6813,318000.0
2008-04-22 11:40:00,48.69,48.74,48.67,48.72,186300.0,33.6744,33.709,33.6606,33.6952,186300.0
2008-04-22 11:45:00,48.72,48.8,48.65,48.65,638700.0,33.6952,33.7505,33.6467,33.6467,638700.0
2008-04-22 11:50:00,48.65,48.66,48.48,48.5,598800.0,33.6467,33.6537,33.5292,33.543,598800.0
2008-04-22 11:55:00,48.5,48.55,48.47,48.53,577200.0,33.543,33.5776,33.5223,33.5637,577200.0
2008-04-22 12:00:00,48.52,48.55,48.44,48.44,420300.0,33.5568,33.5776,33.5015,33.5015,420300.0
2008-04-22 12:05:00,48.44,48.48,48.41,48.43,473700.0,33.5015,33.5292,33.4808,33.4946,473700.0
2008-04-22 12:10:00,48.43,48.46,48.41,48.44,419100.0,33.4946,33.5153,33.4808,33.5015,419100.0
2008-04-22 12:15:00,48.44,48.48,48.44,48.44,295200.0,33.5015,33.5292,33.5015,33.5015,295200.0
2008-04-22 12:20:00,48.44,48.46,48.41,48.42,335100.0,33.5015,33.5153,33.4808,33.4877,335100.0
2008-04-22 12:25:00,48.42,48.43,48.26,48.26,1099200.0,33.4877,33.4946,33.377,33.377,1099200.0
2008-04-22 12:30:00,48.26,48.27,48.17,48.18,1093800.0,33.377,33.3839,33.3148,33.3217,1093800.0
2008-04-22 12:35:00,48.18,48.18,48.12,48.17,612900.0,33.3217,33.3217,33.2802,33.3148,612900.0
2008-04-22 12:40:00,48.17,48.2,48.13,48.15,563400.0,33.3148,33.3355,33.2871,33.3009,563400.0
2008-04-22 12:45:00,48.15,48.15,48.07,48.11,357300.0,33.3009,33.3009,33.2456,33.2733,357300.0
2008-04-22 12:50:00,48.11,48.15,48.09,48.12,259800.0,33.2733,33.3009,33.2594,33.2802,259800.0
2008-04-22 12:55:00,48.12,48.13,48.08,48.1,345600.0,33.2802,33.2871,33.2525,33.2664,345600.0
2008-04-22 13:00:00,48.1,48.23,48.07,48.19,1385400.0,33.2664,33.3563,33.2456,33.3286,1385400.0
2008-04-22 13:05:00,48.19,48.24,48.16,48.22,427800.0,33.3286,33.3632,33.3079,33.3494,427800.0
2008-04-22 13:10:00,48.22,48.24,48.21,48.23,260100.0,33.3494,33.3632,33.3424,33.3563,260100.0
2008-04-22 13:15:00,48.24,48.26,48.2,48.22,177300.0,33.3632,33.377,33.3355,33.3494,177300.0
2008-04-22 13:20:00,48.22,48.25,48.22,48.22,295800.0,33.3494,33.3701,33.3494,33.3494,295800.0
2008-04-22 13:25:00,48.22,48.28,48.22,48.28,120000.0,33.3494,33.3908,33.3494,33.3908,120000.0
2008-04-22 13:30:00,48.28,48.28,48.24,48.26,140400.0,33.3908,33.3908,33.3632,33.377,140400.0
2008-04-22 13:35:00,48.27,48.35,48.27,48.35,269400.0,33.3839,33.4393,33.3839,33.4393,269400.0
2008-04-22 13:40:00,48.35,48.35,48.28,48.31,186600.0,33.4393,33.4393,33.3908,33.4116,186600.0
2008-04-22 13:45:00,48.31,48.33,48.28,48.3,172200.0,33.4116,33.4254,33.3908,33.4047,172200.0
2008-04-22 13:50:00,48.29,48.39,48.29,48.38,215400.0,33.3978,33.4669,33.3978,33.46,215400.0
2008-04-22 13:55:00,48.38,48.4,48.33,48.34,340200.0,33.46,33.4738,33.4254,33.4323,340200.0
2008-04-22 14:00:00,48.34,48.35,48.29,48.31,297000.0,33.4323,33.4393,33.3978,33.4116,297000.0
2008-04-22 14:05:00,48.32,48.38,48.3,48.34,309900.0,33.4185,33.46,33.4047,33.4323,309900.0
2008-04-22 14:10:00,48.34,48.38,48.3,48.35,292200.0,33.4323,33.46,33.4047,33.4393,292200.0
2008-04-22 14:15:00,48.35,48.37,48.3,48.31,396600.0,33.4393,33.4531,33.4047,33.4116,396600.0
2008-04-22 14:20:00,48.31,48.39,48.29,48.38,277200.0,33.4116,33.4669,33.3978,33.46,277200.0
2008-04-22 14:25:00,48.38,48.39,48.33,48.36,235800.0,33.46,33.4669,33.4254,33.4462,235800.0
2008-04-22 14:30:00,48.36,48.4,48.33,48.37,256200.0,33.4462,33.4738,33.4254,33.4531,256200.0
2008-04-22 14:35:00,48.37,48.43,48.3,48.31,358800.0,33.4531,33.4946,33.4047,33.4116,358800.0
2008-04-22 14:40:00,48.31,48.35,48.23,48.26,330600.0,33.4116,33.4393,33.3563,33.377,330600.0
2008-04-22 14:45:00,48.26,48.27,48.18,48.22,357900.0,33.377,33.3839,33.3217,33.3494,357900.0
2008-04-22 14:50:00,48.22,48.22,48.15,48.15,546000.0,33.3494,33.3494,33.3009,33.3009,546000.0
2008-04-22 14:55:00,48.16,48.23,48.14,48.22,463800.0,33.3079,33.3563,33.294,33.3494,463800.0
2008-04-22 15:00:00,48.22,48.25,48.17,48.25,226800.0,33.3494,33.3701,33.3148,33.3701,226800.0
2008-04-22 15:05:00,48.25,48.35,48.24,48.3,370800.0,33.3701,33.4393,33.3632,33.4047,370800.0
2008-04-22 15:10:00,48.31,48.36,48.28,48.29,209700.0,33.4116,33.4462,33.3908,33.3978,209700.0
2008-04-22 15:15:00,48.3,48.33,48.27,48.3,241800.0,33.4047,33.4254,33.3839,33.4047,241800.0
2008-04-22 15:20:00,48.3,48.34,48.25,48.27,233100.0,33.4047,33.4323,33.3701,33.3839,233100.0
2008-04-22 15:25:00,48.27,48.33,48.23,48.33,405600.0,33.3839,33.4254,33.3563,33.4254,405600.0
2008-04-22 15:30:00,48.32,48.33,48.26,48.27,343500.0,33.4185,33.4254,33.377,33.3839,343500.0
2008-04-22 15:35:00,48.26,48.32,48.24,48.29,279000.0,33.377,33.4185,33.3632,33.3978,279000.0
2008-04-22 15:40:00,48.29,48.33,48.28,48.32,437700.0,33.3978,33.4254,33.3908,33.4185,437700.0
2008-04-22 15:45:00,48.32,48.4,48.32,48.39,451500.0,33.4185,33.4738,33.4185,33.4669,451500.0
2008-04-22 15:50:00,48.39,48.39,48.32,48.37,672600.0,33.4669,33.4669,33.4185,33.4531,672600.0
2008-04-22 15:55:00,48.37,48.45,48.36,48.42,1077900.0,33.4531,33.5084,33.4462,33.4877,1077900.0
2008-04-23 09:30:00,48.9,48.94,48.8,48.83,722100.0,33.8196,33.8473,33.7505,33.7712,722100.0
2008-04-23 09:35:00,48.83,48.86,48.64,48.7,690600.0,33.7712,33.792,33.6398,33.6813,690600.0
2008-04-23 09:40:00,48.71,48.74,48.65,48.7,741000.0,33.6882,33.709,33.6467,33.6813,741000.0
2008-04-23 09:45:00,48.7,48.7,48.62,48.68,609900.0,33.6813,33.6813,33.626,33.6675,609900.0
2008-04-23 09:50:00,48.68,48.72,48.64,48.7,425700.0,33.6675,33.6952,33.6398,33.6813,425700.0
2008-04-23 09:55:00,48.7,48.73,48.62,48.64,447900.0,33.6813,33.7021,33.626,33.6398,447900.0
2008-04-23 10:00:00,48.64,48.65,48.54,48.55,579600.0,33.6398,33.6467,33.5707,33.5776,579600.0
2008-04-23 10:05:00,48.55,48.64,48.53,48.62,590100.0,33.5776,33.6398,33.5637,33.626,590100.0
2008-04-23 10:10:00,48.62,48.63,48.56,48.6,655500.0,33.626,33.6329,33.5845,33.6122,655500.0
2008-04-23 10:15:00,48.6,48.69,48.6,48.66,660000.0,33.6122,33.6744,33.6122,33.6537,660000.0
2008-04-23 10:20:00,48.67,48.72,48.65,48.69,551700.0,33.6606,33.6952,33.6467,33.6744,551700.0
2008-04-23 10:25:00,48.69,48.79,48.69,48.78,316200.0,33.6744,33.7436,33.6744,33.7367,316200.0
2008-04-23 10:30:00,48.78,48.85,48.78,48.83,718500.0,33.7367,33.7851,33.7367,33.7712,718500.0
2008-04-23 10:35:00,48.83,48.91,48.81,48.86,617400.0,33.7712,33.8266,33.7574,33.792,617400.0
2008-04-23 10:40:00,48.86,48.97,48.86,48.96,765600.0,33.792,33.8681,33.792,33.8611,765600.0
2008-04-23 10:45:00,48.96,49.0,48.92,48.99,613500.0,33.8611,33.8888,33.8335,33.8819,613500.0
2008-04-23 10:50:00,49.0,49.08,48.96,49.08,730800.0,33.8888,33.9441,33.8611,33.9441,730800.0
2008-04-23 10:55:00,49.08,49.09,48.99,48.99,619800.0,33.9441,33.951,33.8819,33.8819,619800.0
2008-04-23 11:00:00,48.98,49.01,48.96,48.99,605700.0,33.875,33.8957,33.8611,33.8819,605700.0
2008-04-23 11:05:00,48.99,49.06,48.99,49.02,495300.0,33.8819,33.9303,33.8819,33.9026,495300.0
2008-04-23 11:10:00,49.02,49.04,48.96,48.97,451200.0,33.9026,33.9165,33.8611,33.8681,451200.0
2008-04-23 11:15:00,48.97,48.99,48.93,48.94,543300.0,33.8681,33.8819,33.8404,33.8473,543300.0
2008-04-23 11:20:00,48.95,48.97,48.91,48.95,598800.0,33.8542,33.8681,33.8266,33.8542,598800.0
2008-04-23 11:25:00,48.94,48.95,48.91,48.92,362100.0,33.8473,33.8542,33.8266,33.8335,362100.0
2008-04-23 11:30:00,48.92,48.95,48.91,48.92,408000.0,33.8335,33.8542,33.8266,33.8335,408000.0
2008-04-23 11:35:00,48.92,48.98,48.92,48.96,352200.0,33.8335,33.875,33.8335,33.8611,352200.0
2008-04-23 11:40:00,48.96,48.99,48.94,48.97,380700.0,33.8611,33.8819,33.8473,33.8681,380700.0
2008-04-23 11:45:00,48.97,49.04,48.95,49.01,368700.0,33.8681,33.9165,33.8542,33.8957,368700.0
2008-04-23 11:50:00,49.01,49.02,48.97,48.98,270300.0,33.8957,33.9026,33.8681,33.875,270300.0
2008-04-23 11:55:00,48.98,48.99,48.9,48.92,294300.0,33.875,33.8819,33.8196,33.8335,294300.0
2008-04-23 12:00:00,48.92,48.94,48.9,48.92,262800.0,33.8335,33.8473,33.8196,33.8335,262800.0
2008-04-23 12:05:00,48.91,49.0,48.85,48.88,928800.0,33.8266,33.8888,33.7851,33.8058,928800.0
2008-04-23 12:10:00,48.88,48.9,48.85,48.85,316200.0,33.8058,33.8196,33.7851,33.7851,316200.0
2008-04-23 12:15:00,48.86,48.9,48.84,48.85,269700.0,33.792,33.8196,33.7781,33.7851,269700.0
2008-04-23 12:20:00,48.85,48.85,48.74,48.76,320400.0,33.7851,33.7851,33.709,33.7228,320400.0
2008-04-23 12:25:00,48.74,48.78,48.74,48.77,330300.0,33.709,33.7367,33.709,33.7297,330300.0
2008-04-23 12:30:00,48.77,48.81,48.67,48.67,279300.0,33.7297,33.7574,33.6606,33.6606,279300.0
2008-04-23 12:35:00,48.68,48.68,48.6,48.6,740700.0,33.6675,33.6675,33.6122,33.6122,740700.0
2008-04-23 12:40:00,48.61,48.67,48.6,48.65,224700.0,33.6191,33.6606,33.6122,33.6467,224700.0
2008-04-23 12:45:00,48.65,48.67,48.62,48.66,204600.0,33.6467,33.6606,33.626,33.6537,204600.0
2008-04-23 12:50:00,48.66,48.74,48.66,48.71,155700.0,33.6537,33.709,33.6537,33.6882,155700.0
2008-04-23 12:55:00,48.71,48.72,48.67,48.7,145500.0,33.6882,33.6952,33.6606,33.6813,145500.0
2008-04-23 13:00:00,48.71,48.71,48.66,48.69,176700.0,33.6882,33.6882,33.6537,33.6744,176700.0
2008-04-23 13:05:00,48.68,48.74,48.66,48.68,2248200.0,33.6675,33.709,33.6537,33.6675,2248200.0
2008-04-23 13:10:00,48.68,48.72,48.66,48.71,374100.0,33.6675,33.6952,33.6537,33.6882,374100.0
2008-04-23 13:15:00,48.71,48.75,48.71,48.73,212400.0,33.6882,33.7159,33.6882,33.7021,212400.0
2008-04-23 13:20:00,48.73,48.79,48.71,48.79,276900.0,33.7021,33.7436,33.6882,33.7436,276900.0
2008-04-23 13:25:00,48.79,48.82,48.78,48.8,146100.0,33.7436,33.7643,33.7367,33.7505,146100.0
2008-04-23 13:30:00,48.8,48.83,48.75,48.82,255900.0,33.7505,33.7712,33.7159,33.7643,255900.0
2008-04-23 13:35:00,48.81,48.84,48.79,48.82,262200.0,33.7574,33.7781,33.7436,33.7643,262200.0
2008-04-23 13:40:00,48.82,48.83,48.73,48.75,313200.0,33.7643,33.7712,33.7021,33.7159,313200.0
2008-04-23 13:45:00,48.75,48.87,48.72,48.86,274500.0,33.7159,33.7989,33.6952,33.792,274500.0
2008-04-23 13:50:00,48.87,48.91,48.86,48.9,377400.0,33.7989,33.8266,33.792,33.8196,377400.0
2008-04-23 13:55:00,48.9,48.92,48.85,48.9,267300.0,33.8196,33.8335,33.7851,33.8196,267300.0
2008-04-23 14:00:00,48.91,48.94,48.85,48.86,288000.0,33.8266,33.8473,33.7851,33.792,288000.0
2008-04-23 14:05:00,48.86,48.89,48.83,48.85,168000.0,33.792,33.8127,33.7712,33.7851,168000.0
2008-04-23 14:10:00,48.85,48.97,48.84,48.94,460200.0,33.7851,33.8681,33.7781,33.8473,460200.0
2008-04-23 14:15:00,48.94,49.0,48.92,48.96,743700.0,33.8473,33.8888,33.8335,33.8611,743700.0
2008-04-23 14:20:00,48.96,48.97,48.91,48.92,341400.0,33.8611,33.8681,33.8266,33.8335,341400.0
2008-04-23 14:25:00,48.93,48.95,48.89,48.9,275700.0,33.8404,33.8542,33.8127,33.8196,275700.0
2008-04-23 14:30:00,48.9,48.99,48.9,48.95,315000.0,33.8196,33.8819,33.8196,33.8542,315000.0
2008-04-23 14:35:00,48.95,48.99,48.89,48.9,513000.0,33.8542,33.8819,33.8127,33.8196,513000.0
2008-04-23 14:40:00,48.9,48.97,48.9,48.92,592200.0,33.8196,33.8681,33.8196,33.8335,592200.0
2008-04-23 14:45:00,48.93,48.93,48.9,48.91,427800.0,33.8404,33.8404,33.8196,33.8266,427800.0
2008-04-23 14:50:00,48.91,48.95,48.89,48.94,192600.0,33.8266,33.8542,33.8127,33.8473,192600.0
2008-04-23 14:55:00,48.94,48.94,48.88,48.91,324600.0,33.8473,33.8473,33.8058,33.8266,324600.0
2008-04-23 15:00:00,48.91,49.0,48.9,48.98,334200.0,33.8266,33.8888,33.8196,33.875,334200.0
2008-04-23 15:05:00,48.98,49.0,48.96,48.99,399000.0,33.875,33.8888,33.8611,33.8819,399000.0
2008-04-23 15:10:00,48.99,49.05,48.99,49.01,557100.0,33.8819,33.9234,33.8819,33.8957,557100.0
2008-04-23 15:15:00,49.01,49.06,49.01,49.03,335400.0,33.8957,33.9303,33.8957,33.9096,335400.0
2008-04-23 15:20:00,49.03,49.05,49.01,49.04,342000.0,33.9096,33.9234,33.8957,33.9165,342000.0
2008-04-23 15:25:00,49.04,49.09,48.92,48.95,543600.0,33.9165,33.951,33.8335,33.8542,543600.0
2008-04-23 15:30:00,48.95,49.0,48.92,48.98,368100.0,33.8542,33.8888,33.8335,33.875,368100.0
2008-04-23 15:35:00,48.98,49.01,48.89,49.0,459000.0,33.875,33.8957,33.8127,33.8888,459000.0
2008-04-23 15:40:00,49.0,49.03,48.93,48.99,535500.0,33.8888,33.9096,33.8404,33.8819,535500.0
2008-04-23 15:45:00,48.99,49.0,48.9,48.96,307200.0,33.8819,33.8888,33.8196,33.8611,307200.0
2008-04-23 15:50:00,48.97,49.0,48.95,48.98,695400.0,33.8681,33.8888,33.8542,33.875,695400.0
2008-04-23 15:55:00,48.98,49.16,48.98,49.08,1214400.0,33.875,33.9995,33.875,33.9441,1214400.0
2008-04-24 09:30:00,48.96,48.98,48.78,48.83,603000.0,33.8611,33.875,33.7367,33.7712,603000.0
2008-04-24 09:35:00,48.83,48.83,48.6,48.6,1002900.0,33.7712,33.7712,33.6122,33.6122,1002900.0
2008-04-24 09:40:00,48.61,48.61,48.52,48.57,557100.0,33.6191,33.6191,33.5568,33.5914,557100.0
2008-04-24 09:45:00,48.58,48.6,48.44,48.44,752400.0,33.5983,33.6122,33.5015,33.5015,752400.0
2008-04-24 09:50:00,48.44,48.48,48.38,48.43,691500.0,33.5015,33.5292,33.46,33.4946,691500.0
2008-04-24 09:55:00,48.43,48.49,48.42,48.47,427800.0,33.4946,33.5361,33.4877,33.5223,427800.0
2008-04-24 10:00:00,48.47,48.53,48.29,48.29,1880400.0,33.5223,33.5637,33.3978,33.3978,1880400.0
2008-04-24 10:05:00,48.29,48.32,48.22,48.24,933900.0,33.3978,33.4185,33.3494,33.3632,933900.0
2008-04-24 10:10:00,48.24,48.36,48.23,48.35,915900.0,33.3632,33.4462,33.3563,33.4393,915900.0
2008-04-24 10:15:00,48.34,48.38,48.29,48.35,405300.0,33.4323,33.46,33.3978,33.4393,405300.0
2008-04-24 10:20:00,48.35,48.35,48.2,48.27,643800.0,33.4393,33.4393,33.3355,33.3839,643800.0
2008-04-24 10:25:00,48.26,48.29,48.2,48.21,699000.0,33.377,33.3978,33.3355,33.3424,699000.0
2008-04-24 10:30:00,48.2,48.21,48.11,48.12,1420500.0,33.3355,33.3424,33.2733,33.2802,1420500.0
2008-04-24 10:35:00,48.12,48.25,48.11,48.24,519600.0,33.2802,33.3701,33.2733,33.3632,519600.0
2008-04-24 10:40:00,48.24,48.4,48.24,48.35,944100.0,33.3632,33.4738,33.3632,33.4393,944100.0
2008-04-24 10:45:00,48.35,48.38,48.31,48.32,374700.0,33.4393,33.46,33.4116,33.4185,374700.0
2008-04-24 10:50:00,48.32,48.38,48.27,48.31,710400.0,33.4185,33.46,33.3839,33.4116,710400.0
2008-04-24 10:55:00,48.31,48.39,48.29,48.35,330300.0,33.4116,33.4669,33.3978,33.4393,330300.0
2008-04-24 11:00:00,48.34,48.36,48.32,48.36,256500.0,33.4323,33.4462,33.4185,33.4462,256500.0
2008-04-24 11:05:00,48.36,48.43,48.35,48.42,192900.0,33.4462,33.4946,33.4393,33.4877,192900.0
2008-04-24 11:10:00,48.41,48.48,48.4,48.45,362400.0,33.4808,33.5292,33.4738,33.5084,362400.0
2008-04-24 11:15:00,48.45,48.55,48.45,48.5,583500.0,33.5084,33.5776,33.5084,33.543,583500.0
2008-04-24 11:20:00,48.5,48.52,48.44,48.52,168000.0,33.543,33.5568,33.5015,33.5568,168000.0
2008-04-24 11:25:00,48.53,48.6,48.53,48.58,508200.0,33.5637,33.6122,33.5637,33.5983,508200.0
2008-04-24 11:30:00,48.58,48.65,48.58,48.63,375900.0,33.5983,33.6467,33.5983,33.6329,375900.0
2008-04-24 11:35:00,48.63,48.69,48.63,48.68,413400.0,33.6329,33.6744,33.6329,33.6675,413400.0
2008-04-24 11:40:00,48.67,48.75,48.66,48.73,595800.0,33.6606,33.7159,33.6537,33.7021,595800.0
2008-04-24 11:45:00,48.72,48.82,48.72,48.8,374700.0,33.6952,33.7643,33.6952,33.7505,374700.0
2008-04-24 11:50:00,48.8,48.82,48.17,48.71,535500.0,33.7505,33.7643,33.3148,33.6882,535500.0
2008-04-24 11:55:00,48.71,48.71,48.63,48.66,690900.0,33.6882,33.6882,33.6329,33.6537,690900.0
2008-04-24 12:00:00,48.66,48.74,48.66,48.74,347400.0,33.6537,33.709,33.6537,33.709,347400.0
2008-04-24 12:05:00,48.74,48.85,48.73,48.84,503400.0,33.709,33.7851,33.7021,33.7781,503400.0
2008-04-24 12:10:00,48.84,48.84,48.77,48.83,383400.0,33.7781,33.7781,33.7297,33.7712,383400.0
2008-04-24 12:15:00,48.83,48.9,48.79,48.8,537300.0,33.7712,33.8196,33.7436,33.7505,537300.0
2008-04-24 12:20:00,48.8,48.83,48.77,48.8,202800.0,33.7505,33.7712,33.7297,33.7505,202800.0
2008-04-24 12:25:00,48.81,48.85,48.71,48.72,289200.0,33.7574,33.7851,33.6882,33.6952,289200.0
2008-04-24 12:30:00,48.72,48.79,48.71,48.79,246300.0,33.6952,33.7436,33.6882,33.7436,246300.0
2008-04-24 12:35:00,48.79,48.83,48.77,48.82,221100.0,33.7436,33.7712,33.7297,33.7643,221100.0
2008-04-24 12:40:00,48.83,48.9,48.82,48.89,297300.0,33.7712,33.8196,33.7643,33.8127,297300.0
2008-04-24 12:45:00,48.89,48.9,48.79,48.8,388200.0,33.8127,33.8196,33.7436,33.7505,388200.0
2008-04-24 12:50:00,48.8,48.8,48.72,48.75,228300.0,33.7505,33.7505,33.6952,33.7159,228300.0
2008-04-24 12:55:00,48.75,48.86,48.74,48.86,296400.0,33.7159,33.792,33.709,33.792,296400.0
2008-04-24 13:00:00,48.85,48.91,48.84,48.88,275100.0,33.7851,33.8266,33.7781,33.8058,275100.0
2008-04-24 13:05:00,48.88,49.01,48.87,48.89,977100.0,33.8058,33.8957,33.7989,33.8127,977100.0
2008-04-24 13:10:00,48.89,48.91,48.87,48.89,172200.0,33.8127,33.8266,33.7989,33.8127,172200.0
2008-04-24 13:15:00,48.88,48.9,48.8,48.84,114300.0,33.8058,33.8196,33.7505,33.7781,114300.0
2008-04-24 13:20:00,48.84,48.84,48.76,48.77,212400.0,33.7781,33.7781,33.7228,33.7297,212400.0
2008-04-24 13:25:00,48.77,48.78,48.74,48.78,135600.0,33.7297,33.7367,33.709,33.7367,135600.0
2008-04-24 13:30:00,48.77,48.79,48.75,48.77,99600.0,33.7297,33.7436,33.7159,33.7297,99600.0
2008-04-24 13:35:00,48.77,48.77,48.69,48.71,178800.0,33.7297,33.7297,33.6744,33.6882,178800.0
2008-04-24 13:40:00,48.72,48.76,48.71,48.76,173700.0,33.6952,33.7228,33.6882,33.7228,173700.0
2008-04-24 13:45:00,48.76,48.81,48.74,48.8,168900.0,33.7228,33.7574,33.709,33.7505,168900.0
2008-04-24 13:50:00,48.79,48.83,48.74,48.8,186000.0,33.7436,33.7712,33.709,33.7505,186000.0
2008-04-24 13:55:00,48.8,48.89,48.78,48.88,172800.0,33.7505,33.8127,33.7367,33.8058,172800.0
2008-04-24 14:00:00,48.87,48.89,48.83,48.87,135300.0,33.7989,33.8127,33.7712,33.7989,135300.0
2008-04-24 14:05:00,48.88,48.92,48.85,48.89,307800.0,33.8058,33.8335,33.7851,33.8127,307800.0
2008-04-24 14:10:00,48.9,48.93,48.87,48.93,241200.0,33.8196,33.8404,33.7989,33.8404,241200.0
2008-04-24 14:15:00,48.93,49.08,48.92,49.07,272100.0,33.8404,33.9441,33.8335,33.9372,272100.0
2008-04-24 14:20:00,49.07,49.09,49.04,49.09,439200.0,33.9372,33.951,33.9165,33.951,439200.0
2008-04-24 14:25:00,49.09,49.1,49.01,49.06,334800.0,33.951,33.958,33.8957,33.9303,334800.0
2008-04-24 14:30:00,49.06,49.1,49.0,49.1,297900.0,33.9303,33.958,33.8888,33.958,297900.0
2008-04-24 14:35:00,49.1,49.11,49.01,49.05,459600.0,33.958,33.9649,33.8957,33.9234,459600.0
2008-04-24 14:40:00,49.05,49.09,49.02,49.05,285900.0,33.9234,33.951,33.9026,33.9234,285900.0
2008-04-24 14:45:00,49.06,49.15,49.06,49.07,329400.0,33.9303,33.9925,33.9303,33.9372,329400.0
2008-04-24 14:50:00,49.06,49.08,48.97,49.0,404700.0,33.9303,33.9441,33.8681,33.8888,404700.0
2008-04-24 14:55:00,49.0,49.02,48.97,49.0,258300.0,33.8888,33.9026,33.8681,33.8888,258300.0
2008-04-24 15:00:00,49.0,49.04,48.98,49.02,213900.0,33.8888,33.9165,33.875,33.9026,213900.0
2008-04-24 15:05:00,49.03,49.1,49.02,49.07,255300.0,33.9096,33.958,33.9026,33.9372,255300.0
2008-04-24 15:10:00,49.07,49.1,49.04,49.05,292800.0,33.9372,33.958,33.9165,33.9234,292800.0
2008-04-24 15:15:00,49.04,49.04,48.84,48.88,669000.0,33.9165,33.9165,33.7781,33.8058,669000.0
2008-04-24 15:20:00,48.88,48.96,48.84,48.86,330000.0,33.8058,33.8611,33.7781,33.792,330000.0
2008-04-24 15:25:00,48.86,48.96,48.85,48.93,332100.0,33.792,33.8611,33.7851,33.8404,332100.0
2008-04-24 15:30:00,48.93,48.94,48.86,48.92,267600.0,33.8404,33.8473,33.792,33.8335,267600.0
2008-04-24 15:35:00,48.92,48.95,48.85,48.86,337200.0,33.8335,33.8542,33.7851,33.792,337200.0
2008-04-24 15:40:00,48.86,48.89,48.69,48.7,595800.0,33.792,33.8127,33.6744,33.6813,595800.0
2008-04-24 15:45:00,48.69,48.76,48.65,48.67,692700.0,33.6744,33.7228,33.6467,33.6606,692700.0
2008-04-24 15:50:00,48.66,48.81,48.65,48.75,543300.0,33.6537,33.7574,33.6467,33.7159,543300.0
2008-04-24 15:55:00,48.74,48.74,48.63,48.63,1438800.0,33.709,33.709,33.6329,33.6329,1438800.0
2008-04-25 09:30:00,48.9,48.92,48.76,48.77,1149300.0,33.8196,33.8335,33.7228,33.7297,1149300.0
2008-04-25 09:35:00,48.77,48.86,48.77,48.8,579600.0,33.7297,33.792,33.7297,33.7505,579600.0
2008-04-25 09:40:00,48.8,48.85,48.75,48.82,683700.0,33.7505,33.7851,33.7159,33.7643,683700.0
2008-04-25 09:45:00,48.82,48.84,48.62,48.63,879600.0,33.7643,33.7781,33.626,33.6329,879600.0
2008-04-25 09:50:00,48.62,48.63,48.45,48.47,1470600.0,33.626,33.6329,33.5084,33.5223,1470600.0
2008-04-25 09:55:00,48.47,48.48,48.39,48.4,732900.0,33.5223,33.5292,33.4669,33.4738,732900.0
2008-04-25 10:00:00,48.41,48.46,48.32,48.32,381000.0,33.4808,33.5153,33.4185,33.4185,381000.0
2008-04-25 10:05:00,48.32,48.42,48.32,48.41,631500.0,33.4185,33.4877,33.4185,33.4808,631500.0
2008-04-25 10:10:00,48.41,48.46,48.39,48.45,555900.0,33.4808,33.5153,33.4669,33.5084,555900.0
2008-04-25 10:15:00,48.45,48.5,48.39,48.5,489000.0,33.5084,33.543,33.4669,33.543,489000.0
2008-04-25 10:20:00,48.5,48.53,48.47,48.5,909600.0,33.543,33.5637,33.5223,33.543,909600.0
2008-04-25 10:25:00,48.49,48.52,48.47,48.49,313800.0,33.5361,33.5568,33.5223,33.5361,313800.0
2008-04-25 10:30:00,48.49,48.55,48.46,48.51,612000.0,33.5361,33.5776,33.5153,33.5499,612000.0
2008-04-25 10:35:00,48.51,48.51,48.36,48.37,766200.0,33.5499,33.5499,33.4462,33.4531,766200.0
2008-04-25 10:40:00,48.37,48.48,48.37,48.48,562800.0,33.4531,33.5292,33.4531,33.5292,562800.0
2008-04-25 10:45:00,48.47,48.49,48.4,48.42,1183200.0,33.5223,33.5361,33.4738,33.4877,1183200.0
2008-04-25 10:50:00,48.41,48.42,48.32,48.4,1303800.0,33.4808,33.4877,33.4185,33.4738,1303800.0
2008-04-25 10:55:00,48.41,48.45,48.36,48.45,356400.0,33.4808,33.5084,33.4462,33.5084,356400.0
2008-04-25 11:00:00,48.45,48.48,48.41,48.41,293400.0,33.5084,33.5292,33.4808,33.4808,293400.0
2008-04-25 11:05:00,48.41,48.61,48.39,48.42,276900.0,33.4808,33.6191,33.4669,33.4877,276900.0
2008-04-25 11:10:00,48.43,48.47,48.27,48.27,435300.0,33.4946,33.5223,33.3839,33.3839,435300.0
2008-04-25 11:15:00,48.27,48.27,48.17,48.2,558300.0,33.3839,33.3839,33.3148,33.3355,558300.0
2008-04-25 11:20:00,48.2,48.24,48.15,48.22,391800.0,33.3355,33.3632,33.3009,33.3494,391800.0
2008-04-25 11:25:00,48.21,48.28,48.21,48.28,305400.0,33.3424,33.3908,33.3424,33.3908,305400.0
2008-04-25 11:30:00,48.28,48.35,48.28,48.34,294000.0,33.3908,33.4393,33.3908,33.4323,294000.0
2008-04-25 11:35:00,48.34,48.35,48.28,48.29,193500.0,33.4323,33.4393,33.3908,33.3978,193500.0
2008-04-25 11:40:00,48.28,48.34,48.27,48.32,235500.0,33.3908,33.4323,33.3839,33.4185,235500.0
2008-04-25 11:45:00,48.32,48.38,48.31,48.38,219900.0,33.4185,33.46,33.4116,33.46,219900.0
2008-04-25 11:50:00,48.38,48.46,48.37,48.44,269700.0,33.46,33.5153,33.4531,33.5015,269700.0
2008-04-25 11:55:00,48.44,48.44,48.35,48.41,201000.0,33.5015,33.5015,33.4393,33.4808,201000.0
2008-04-25 12:00:00,48.41,48.42,48.33,48.34,139500.0,33.4808,33.4877,33.4254,33.4323,139500.0
2008-04-25 12:05:00,48.34,48.43,48.34,48.37,223200.0,33.4323,33.4946,33.4323,33.4531,223200.0
2008-04-25 12:10:00,48.37,48.45,48.37,48.43,161100.0,33.4531,33.5084,33.4531,33.4946,161100.0
2008-04-25 12:15:00,48.43,48.44,48.39,48.42,117300.0,33.4946,33.5015,33.4669,33.4877,117300.0
2008-04-25 12:20:00,48.41,48.42,48.33,48.33,148200.0,33.4808,33.4877,33.4254,33.4254,148200.0
2008-04-25 12:25:00,48.34,48.36,48.33,48.36,78600.0,33.4323,33.4462,33.4254,33.4462,78600.0
2008-04-25 12:30:00,48.36,48.38,48.28,48.3,138000.0,33.4462,33.46,33.3908,33.4047,138000.0
2008-04-25 12:35:00,48.29,48.38,48.29,48.38,153300.0,33.3978,33.46,33.3978,33.46,153300.0
2008-04-25 12:40:00,48.38,48.41,48.38,48.4,297300.0,33.46,33.4808,33.46,33.4738,297300.0
2008-04-25 12:45:00,48.4,48.46,48.4,48.4,311100.0,33.4738,33.5153,33.4738,33.4738,311100.0
2008-04-25 12:50:00,48.39,48.42,48.37,48.41,277800.0,33.4669,33.4877,33.4531,33.4808,277800.0
2008-04-25 12:55:00,48.41,48.42,48.36,48.37,328800.0,33.4808,33.4877,33.4462,33.4531,328800.0
2008-04-25 13:00:00,48.38,48.43,48.37,48.38,230700.0,33.46,33.4946,33.4531,33.46,230700.0
2008-04-25 13:05:00,48.38,48.4,48.34,48.37,148500.0,33.46,33.4738,33.4323,33.4531,148500.0
2008-04-25 13:10:00,48.37,48.4,48.33,48.33,185100.0,33.4531,33.4738,33.4254,33.4254,185100.0
2008-04-25 13:15:00,48.33,48.35,48.29,48.33,81600.0,33.4254,33.4393,33.3978,33.4254,81600.0
2008-04-25 13:20:00,48.32,48.37,48.3,48.37,122100.0,33.4185,33.4531,33.4047,33.4531,122100.0
2008-04-25 13:25:00,48.38,48.39,48.34,48.36,107700.0,33.46,33.4669,33.4323,33.4462,107700.0
2008-04-25 13:30:00,48.37,48.38,48.29,48.35,197700.0,33.4531,33.46,33.3978,33.4393,197700.0
2008-04-25 13:35:00,48.36,48.39,48.35,48.39,512400.0,33.4462,33.4669,33.4393,33.4669,512400.0
2008-04-25 13:40:00,48.39,48.4,48.31,48.4,180300.0,33.4669,33.4738,33.4116,33.4738,180300.0
2008-04-25 13:45:00,48.39,48.4,48.36,48.39,151200.0,33.4669,33.4738,33.4462,33.4669,151200.0
2008-04-25 13:50:00,48.39,48.41,48.39,48.4,168300.0,33.4669,33.4808,33.4669,33.4738,168300.0
2008-04-25 13:55:00,48.4,48.55,48.39,48.5,563100.0,33.4738,33.5776,33.4669,33.543,563100.0
2008-04-25 14:00:00,48.5,48.52,48.49,48.5,333900.0,33.543,33.5568,33.5361,33.543,333900.0
2008-04-25 14:05:00,48.5,48.57,48.49,48.57,453900.0,33.543,33.5914,33.5361,33.5914,453900.0
2008-04-25 14:10:00,48.57,48.6,48.56,48.58,399300.0,33.5914,33.6122,33.5845,33.5983,399300.0
2008-04-25 14:15:00,48.59,48.61,48.56,48.6,419400.0,33.6052,33.6191,33.5845,33.6122,419400.0
2008-04-25 14:20:00,48.6,48.65,48.57,48.6,647700.0,33.6122,33.6467,33.5914,33.6122,647700.0
2008-04-25 14:25:00,48.6,48.68,48.6,48.67,798000.0,33.6122,33.6675,33.6122,33.6606,798000.0
2008-04-25 14:30:00,48.67,48.7,48.65,48.66,409200.0,33.6606,33.6813,33.6467,33.6537,409200.0
2008-04-25 14:35:00,48.66,48.7,48.65,48.69,200100.0,33.6537,33.6813,33.6467,33.6744,200100.0
2008-04-25 14:40:00,48.7,48.7,48.66,48.68,77100.0,33.6813,33.6813,33.6537,33.6675,77100.0
2008-04-25 14:45:00,48.69,48.71,48.56,48.6,283800.0,33.6744,33.6882,33.5845,33.6122,283800.0
2008-04-25 14:50:00,48.6,48.73,48.59,48.69,936600.0,33.6122,33.7021,33.6052,33.6744,936600.0
2008-04-25 14:55:00,48.7,48.73,48.68,48.7,278100.0,33.6813,33.7021,33.6675,33.6813,278100.0
2008-04-25 15:00:00,48.7,48.76,48.67,48.74,281100.0,33.6813,33.7228,33.6606,33.709,281100.0
2008-04-25 15:05:00,48.75,48.84,48.74,48.82,318300.0,33.7159,33.7781,33.709,33.7643,318300.0
2008-04-25 15:10:00,48.83,48.86,48.8,48.86,392400.0,33.7712,33.792,33.7505,33.792,392400.0
2008-04-25 15:15:00,48.86,48.91,48.7,48.87,495900.0,33.792,33.8266,33.6813,33.7989,495900.0
2008-04-25 15:20:00,48.87,48.94,48.85,48.86,407700.0,33.7989,33.8473,33.7851,33.792,407700.0
2008-04-25 15:25:00,48.86,48.9,48.81,48.83,357600.0,33.792,33.8196,33.7574,33.7712,357600.0
2008-04-25 15:30:00,48.83,48.88,48.83,48.87,351900.0,33.7712,33.8058,33.7712,33.7989,351900.0
2008-04-25 15:35:00,48.87,48.87,48.76,48.78,551100.0,33.7989,33.7989,33.7228,33.7367,551100.0
2008-04-25 15:40:00,48.78,48.83,48.7,48.82,592800.0,33.7367,33.7712,33.6813,33.7643,592800.0
2008-04-25 15:45:00,48.82,48.83,48.78,48.81,598800.0,33.7643,33.7712,33.7367,33.7574,598800.0
2008-04-25 15:50:00,48.81,48.83,48.72,48.74,798600.0,33.7574,33.7712,33.6952,33.709,798600.0
2008-04-25 15:55:00,48.74,48.91,48.73,48.88,1119900.0,33.709,33.8266,33.7021,33.8058,1119900.0
2008-04-28 09:30:00,49.02,49.05,48.94,48.94,561900.0,33.9026,33.9234,33.8473,33.8473,561900.0
2008-04-28 09:35:00,48.95,48.98,48.81,48.83,550500.0,33.8542,33.875,33.7574,33.7712,550500.0
2008-04-28 09:40:00,48.82,48.86,48.72,48.77,505500.0,33.7643,33.792,33.6952,33.7297,505500.0
2008-04-28 09:45:00,48.77,48.83,48.73,48.83,772800.0,33.7297,33.7712,33.7021,33.7712,772800.0
2008-04-28 09:50:00,48.83,48.94,48.81,48.91,634200.0,33.7712,33.8473,33.7574,33.8266,634200.0
2008-04-28 09:55:00,48.91,49.01,48.91,48.99,943500.0,33.8266,33.8957,33.8266,33.8819,943500.0
2008-04-28 10:00:00,48.98,48.99,48.87,48.9,526200.0,33.875,33.8819,33.7989,33.8196,526200.0
2008-04-28 10:05:00,48.9,49.0,48.86,48.92,657300.0,33.8196,33.8888,33.792,33.8335,657300.0
2008-04-28 10:10:00,48.92,49.06,48.92,48.97,540300.0,33.8335,33.9303,33.8335,33.8681,540300.0
2008-04-28 10:15:00,48.97,48.98,48.91,48.92,437700.0,33.8681,33.875,33.8266,33.8335,437700.0
2008-04-28 10:20:00,48.92,48.96,48.86,48.95,444000.0,33.8335,33.8611,33.792,33.8542,444000.0
2008-04-28 10:25:00,48.95,48.98,48.9,48.97,309900.0,33.8542,33.875,33.8196,33.8681,309900.0
2008-04-28 10:30:00,48.97,49.02,48.95,49.01,529500.0,33.8681,33.9026,33.8542,33.8957,529500.0
2008-04-28 10:35:00,49.01,49.04,49.0,49.02,304800.0,33.8957,33.9165,33.8888,33.9026,304800.0
2008-04-28 10:40:00,49.02,49.03,48.98,49.0,241800.0,33.9026,33.9096,33.875,33.8888,241800.0
2008-04-28 10:45:00,49.0,49.03,48.97,48.97,153300.0,33.8888,33.9096,33.8681,33.8681,153300.0
2008-04-28 10:50:00,48.96,49.02,48.96,49.01,404700.0,33.8611,33.9026,33.8611,33.8957,404700.0
2008-04-28 10:55:00,49.01,49.08,49.01,49.07,254700.0,33.8957,33.9441,33.8957,33.9372,254700.0
2008-04-28 11:00:00,49.07,49.09,49.03,49.05,316200.0,33.9372,33.951,33.9096,33.9234,316200.0
2008-04-28 11:05:00,49.05,49.06,48.97,48.98,335400.0,33.9234,33.9303,33.8681,33.875,335400.0
2008-04-28 11:10:00,48.98,49.0,48.95,48.96,245100.0,33.875,33.8888,33.8542,33.8611,245100.0
2008-04-28 11:15:00,48.96,48.98,48.85,48.85,414000.0,33.8611,33.875,33.7851,33.7851,414000.0
2008-04-28 11:20:00,48.86,48.89,48.85,48.88,394500.0,33.792,33.8127,33.7851,33.8058,394500.0
2008-04-28 11:25:00,48.88,48.93,48.86,48.93,162900.0,33.8058,33.8404,33.792,33.8404,162900.0
2008-04-28 11:30:00,48.92,48.94,48.9,48.92,113700.0,33.8335,33.8473,33.8196,33.8335,113700.0
2008-04-28 11:35:00,48.92,48.99,48.9,48.98,137700.0,33.8335,33.8819,33.8196,33.875,137700.0
2008-04-28 11:40:00,48.99,49.02,48.97,49.0,228600.0,33.8819,33.9026,33.8681,33.8888,228600.0
2008-04-28 11:45:00,49.0,49.03,48.98,49.02,133500.0,33.8888,33.9096,33.875,33.9026,133500.0
2008-04-28 11:50:00,49.02,49.05,48.98,49.0,201000.0,33.9026,33.9234,33.875,33.8888,201000.0
2008-04-28 11:55:00,48.99,49.0,48.93,48.94,159600.0,33.8819,33.8888,33.8404,33.8473,159600.0
2008-04-28 12:00:00,48.94,49.01,48.93,49.0,199800.0,33.8473,33.8957,33.8404,33.8888,199800.0
2008-04-28 12:05:00,49.0,49.05,48.99,49.05,156300.0,33.8888,33.9234,33.8819,33.9234,156300.0
2008-04-28 12:10:00,49.05,49.07,49.04,49.06,197400.0,33.9234,33.9372,33.9165,33.9303,197400.0
2008-04-28 12:15:00,49.06,49.07,49.02,49.03,216600.0,33.9303,33.9372,33.9026,33.9096,216600.0
2008-04-28 12:20:00,49.03,49.05,49.01,49.01,208800.0,33.9096,33.9234,33.8957,33.8957,208800.0
2008-04-28 12:25:00,49.01,49.07,49.01,49.06,156900.0,33.8957,33.9372,33.8957,33.9303,156900.0
2008-04-28 12:30:00,49.06,49.08,49.03,49.05,210300.0,33.9303,33.9441,33.9096,33.9234,210300.0
2008-04-28 12:35:00,49.05,49.06,49.03,49.03,134700.0,33.9234,33.9303,33.9096,33.9096,134700.0
2008-04-28 12:40:00,49.04,49.04,48.97,48.99,195600.0,33.9165,33.9165,33.8681,33.8819,195600.0
2008-04-28 12:45:00,48.99,49.03,48.99,49.0,563400.0,33.8819,33.9096,33.8819,33.8888,563400.0
2008-04-28 12:50:00,49.0,49.01,48.98,48.99,187500.0,33.8888,33.8957,33.875,33.8819,187500.0
2008-04-28 12:55:00,48.99,49.01,48.97,48.98,139800.0,33.8819,33.8957,33.8681,33.875,139800.0
2008-04-28 13:00:00,48.98,49.02,48.98,49.02,162600.0,33.875,33.9026,33.875,33.9026,162600.0
2008-04-28 13:05:00,49.01,49.04,48.99,49.02,131700.0,33.8957,33.9165,33.8819,33.9026,131700.0
2008-04-28 13:10:00,49.02,49.04,49.02,49.03,92700.0,33.9026,33.9165,33.9026,33.9096,92700.0
2008-04-28 13:15:00,49.03,49.04,48.99,49.01,190800.0,33.9096,33.9165,33.8819,33.8957,190800.0
2008-04-28 13:20:00,49.01,49.04,49.0,49.02,135300.0,33.8957,33.9165,33.8888,33.9026,135300.0
2008-04-28 13:25:00,49.03,49.04,49.0,49.04,88200.0,33.9096,33.9165,33.8888,33.9165,88200.0
2008-04-28 13:30:00,49.04,49.1,49.04,49.08,297600.0,33.9165,33.958,33.9165,33.9441,297600.0
2008-04-28 13:35:00,49.08,49.09,49.04,49.04,199200.0,33.9441,33.951,33.9165,33.9165,199200.0
2008-04-28 13:40:00,49.03,49.08,49.03,49.06,109500.0,33.9096,33.9441,33.9096,33.9303,109500.0
2008-04-28 13:45:00,49.06,49.09,49.05,49.08,277200.0,33.9303,33.951,33.9234,33.9441,277200.0
2008-04-28 13:50:00,49.08,49.12,49.08,49.1,200400.0,33.9441,33.9718,33.9441,33.958,200400.0
2008-04-28 13:55:00,49.11,49.12,49.06,49.11,132300.0,33.9649,33.9718,33.9303,33.9649,132300.0
2008-04-28 14:00:00,49.11,49.15,49.1,49.12,183300.0,33.9649,33.9925,33.958,33.9718,183300.0
2008-04-28 14:05:00,49.11,49.14,49.1,49.12,211500.0,33.9649,33.9856,33.958,33.9718,211500.0
2008-04-28 14:10:00,49.12,49.12,49.06,49.07,151200.0,33.9718,33.9718,33.9303,33.9372,151200.0
2008-04-28 14:15:00,49.07,49.08,49.03,49.04,173100.0,33.9372,33.9441,33.9096,33.9165,173100.0
2008-04-28 14:20:00,49.04,49.07,49.01,49.06,244800.0,33.9165,33.9372,33.8957,33.9303,244800.0
2008-04-28 14:25:00,49.06,49.06,49.0,49.01,229800.0,33.9303,33.9303,33.8888,33.8957,229800.0
2008-04-28 14:30:00,49.01,49.04,49.0,49.01,182100.0,33.8957,33.9165,33.8888,33.8957,182100.0
2008-04-28 14:35:00,49.01,49.05,49.01,49.03,161100.0,33.8957,33.9234,33.8957,33.9096,161100.0
2008-04-28 14:40:00,49.04,49.07,49.03,49.05,275100.0,33.9165,33.9372,33.9096,33.9234,275100.0
2008-04-28 14:45:00,49.05,49.05,48.97,48.97,150300.0,33.9234,33.9234,33.8681,33.8681,150300.0
2008-04-28 14:50:00,48.97,48.98,48.94,48.97,246000.0,33.8681,33.875,33.8473,33.8681,246000.0
2008-04-28 14:55:00,48.97,49.0,48.96,48.99,207600.0,33.8681,33.8888,33.8611,33.8819,207600.0
2008-04-28 15:00:00,49.0,49.03,48.97,49.03,323400.0,33.8888,33.9096,33.8681,33.9096,323400.0
2008-04-28 15:05:00,49.03,49.06,48.99,49.0,376800.0,33.9096,33.9303,33.8819,33.8888,376800.0
2008-04-28 15:10:00,49.0,49.05,49.0,49.05,288000.0,33.8888,33.9234,33.8888,33.9234,288000.0
2008-04-28 15:15:00,49.05,49.08,49.02,49.07,207000.0,33.9234,33.9441,33.9026,33.9372,207000.0
2008-04-28 15:20:00,49.07,49.08,49.02,49.05,218400.0,33.9372,33.9441,33.9026,33.9234,218400.0
2008-04-28 15:25:00,49.05,49.05,48.91,48.92,466500.0,33.9234,33.9234,33.8266,33.8335,466500.0
2008-04-28 15:30:00,48.92,48.95,48.88,48.89,318600.0,33.8335,33.8542,33.8058,33.8127,318600.0
2008-04-28 15:35:00,48.89,48.9,48.86,48.88,390900.0,33.8127,33.8196,33.792,33.8058,390900.0
2008-04-28 15:40:00,48.89,48.9,48.87,48.88,414300.0,33.8127,33.8196,33.7989,33.8058,414300.0
2008-04-28 15:45:00,48.88,48.89,48.8,48.81,721500.0,33.8058,33.8127,33.7505,33.7574,721500.0
2008-04-28 15:50:00,48.81,48.81,48.73,48.74,594000.0,33.7574,33.7574,33.7021,33.709,594000.0
2008-04-28 15:55:00,48.74,48.78,48.68,48.77,1145700.0,33.709,33.7367,33.6675,33.7297,1145700.0
2008-04-29 09:30:00,48.63,48.63,48.48,48.49,1680300.0,33.6329,33.6329,33.5292,33.5361,1680300.0
2008-04-29 09:35:00,48.49,48.53,48.42,48.52,1443600.0,33.5361,33.5637,33.4877,33.5568,1443600.0
2008-04-29 09:40:00,48.53,48.54,48.39,48.4,537900.0,33.5637,33.5707,33.4669,33.4738,537900.0
2008-04-29 09:45:00,48.4,48.41,48.32,48.38,1340400.0,33.4738,33.4808,33.4185,33.46,1340400.0
2008-04-29 09:50:00,48.37,48.4,48.29,48.3,1205100.0,33.4531,33.4738,33.3978,33.4047,1205100.0
2008-04-29 09:55:00,48.3,48.34,48.29,48.31,440700.0,33.4047,33.4323,33.3978,33.4116,440700.0
2008-04-29 10:00:00,48.31,48.45,48.28,48.38,756000.0,33.4116,33.5084,33.3908,33.46,756000.0
2008-04-29 10:05:00,48.38,48.4,48.31,48.36,344100.0,33.46,33.4738,33.4116,33.4462,344100.0
2008-04-29 10:10:00,48.35,48.36,48.19,48.2,848700.0,33.4393,33.4462,33.3286,33.3355,848700.0
2008-04-29 10:15:00,48.19,48.2,48.14,48.19,736500.0,33.3286,33.3355,33.294,33.3286,736500.0
2008-04-29 10:20:00,48.19,48.21,48.08,48.09,463800.0,33.3286,33.3424,33.2525,33.2594,463800.0
2008-04-29 10:25:00,48.08,48.1,48.04,48.07,1094100.0,33.2525,33.2664,33.2249,33.2456,1094100.0
2008-04-29 10:30:00,48.07,48.12,48.04,48.08,757500.0,33.2456,33.2802,33.2249,33.2525,757500.0
2008-04-29 10:35:00,48.08,48.12,48.08,48.09,592800.0,33.2525,33.2802,33.2525,33.2594,592800.0
2008-04-29 10:40:00,48.08,48.14,48.07,48.14,652800.0,33.2525,33.294,33.2456,33.294,652800.0
2008-04-29 10:45:00,48.14,48.15,48.09,48.09,503700.0,33.294,33.3009,33.2594,33.2594,503700.0
2008-04-29 10:50:00,48.09,48.1,48.07,48.08,667800.0,33.2594,33.2664,33.2456,33.2525,667800.0
2008-04-29 10:55:00,48.08,48.09,48.06,48.08,446700.0,33.2525,33.2594,33.2387,33.2525,446700.0
2008-04-29 11:00:00,48.08,48.09,48.07,48.09,411600.0,33.2525,33.2594,33.2456,33.2594,411600.0
2008-04-29 11:05:00,48.09,48.12,48.08,48.12,246600.0,33.2594,33.2802,33.2525,33.2802,246600.0
2008-04-29 11:10:00,48.12,48.15,48.11,48.13,315900.0,33.2802,33.3009,33.2733,33.2871,315900.0
2008-04-29 11:15:00,48.13,48.14,48.11,48.12,265200.0,33.2871,33.294,33.2733,33.2802,265200.0
2008-04-29 11:20:00,48.12,48.18,48.12,48.15,550500.0,33.2802,33.3217,33.2802,33.3009,550500.0
2008-04-29 11:25:00,48.17,48.17,48.12,48.13,703800.0,33.3148,33.3148,33.2802,33.2871,703800.0
2008-04-29 11:30:00,48.13,48.13,48.08,48.11,833400.0,33.2871,33.2871,33.2525,33.2733,833400.0
2008-04-29 11:35:00,48.11,48.12,48.08,48.11,382800.0,33.2733,33.2802,33.2525,33.2733,382800.0
2008-04-29 11:40:00,48.11,48.11,48.04,48.08,285600.0,33.2733,33.2733,33.2249,33.2525,285600.0
2008-04-29 11:45:00,48.08,48.09,47.98,47.99,484200.0,33.2525,33.2594,33.1834,33.1903,484200.0
2008-04-29 11:50:00,47.99,48.02,47.98,47.98,352200.0,33.1903,33.211,33.1834,33.1834,352200.0
2008-04-29 11:55:00,47.98,47.98,47.94,47.96,725700.0,33.1834,33.1834,33.1557,33.1695,725700.0
2008-04-29 12:00:00,47.96,48.02,47.94,48.0,1008600.0,33.1695,33.211,33.1557,33.1972,1008600.0
2008-04-29 12:05:00,48.0,48.0,47.92,47.92,385800.0,33.1972,33.1972,33.1419,33.1419,385800.0
2008-04-29 12:10:00,47.92,48.1,47.86,47.89,541200.0,33.1419,33.2664,33.1004,33.1211,541200.0
2008-04-29 12:15:00,47.89,47.9,47.87,47.88,224400.0,33.1211,33.128,33.1073,33.1142,224400.0
2008-04-29 12:20:00,47.87,47.91,47.85,47.91,310500.0,33.1073,33.135,33.0935,33.135,310500.0
2008-04-29 12:25:00,47.91,47.99,47.9,47.98,501600.0,33.135,33.1903,33.128,33.1834,501600.0
2008-04-29 12:30:00,47.97,47.98,47.93,47.94,286800.0,33.1764,33.1834,33.1488,33.1557,286800.0
2008-04-29 12:35:00,47.93,47.98,47.91,47.98,255900.0,33.1488,33.1834,33.135,33.1834,255900.0
2008-04-29 12:40:00,47.98,47.99,47.92,47.95,264000.0,33.1834,33.1903,33.1419,33.1626,264000.0
2008-04-29 12:45:00,47.96,47.97,47.92,47.92,256800.0,33.1695,33.1764,33.1419,33.1419,256800.0
2008-04-29 12:50:00,47.92,47.97,47.91,47.93,304200.0,33.1419,33.1764,33.135,33.1488,304200.0
2008-04-29 12:55:00,47.93,47.93,47.87,47.88,342600.0,33.1488,33.1488,33.1073,33.1142,342600.0
2008-04-29 13:00:00,47.88,47.91,47.87,47.89,292800.0,33.1142,33.135,33.1073,33.1211,292800.0
2008-04-29 13:05:00,47.89,47.93,47.89,47.92,285300.0,33.1211,33.1488,33.1211,33.1419,285300.0
2008-04-29 13:10:00,47.92,48.0,47.92,47.93,393900.0,33.1419,33.1972,33.1419,33.1488,393900.0
2008-04-29 13:15:00,47.94,47.96,47.92,47.95,194700.0,33.1557,33.1695,33.1419,33.1626,194700.0
2008-04-29 13:20:00,47.95,47.98,47.93,47.95,186900.0,33.1626,33.1834,33.1488,33.1626,186900.0
2008-04-29 13:25:00,47.95,47.98,47.94,47.96,173400.0,33.1626,33.1834,33.1557,33.1695,173400.0
2008-04-29 13:30:00,47.96,48.03,47.96,48.03,235500.0,33.1695,33.2179,33.1695,33.2179,235500.0
2008-04-29 13:35:00,48.02,48.09,48.01,48.09,258900.0,33.211,33.2594,33.2041,33.2594,258900.0
2008-04-29 13:40:00,48.09,48.11,48.06,48.06,168000.0,33.2594,33.2733,33.2387,33.2387,168000.0
2008-04-29 13:45:00,48.06,48.06,48.01,48.03,198600.0,33.2387,33.2387,33.2041,33.2179,198600.0
2008-04-29 13:50:00,48.03,48.07,48.03,48.03,149400.0,33.2179,33.2456,33.2179,33.2179,149400.0
2008-04-29 13:55:00,48.03,48.07,48.03,48.06,196500.0,33.2179,33.2456,33.2179,33.2387,196500.0
2008-04-29 14:00:00,48.05,48.1,48.05,48.08,389100.0,33.2318,33.2664,33.2318,33.2525,389100.0
2008-04-29 14:05:00,48.07,48.11,48.06,48.08,165900.0,33.2456,33.2733,33.2387,33.2525,165900.0
2008-04-29 14:10:00,48.08,48.14,48.07,48.09,240000.0,33.2525,33.294,33.2456,33.2594,240000.0
2008-04-29 14:15:00,48.09,48.1,48.01,48.08,251700.0,33.2594,33.2664,33.2041,33.2525,251700.0
2008-04-29 14:20:00,48.08,48.14,48.08,48.13,335100.0,33.2525,33.294,33.2525,33.2871,335100.0
2008-04-29 14:25:00,48.13,48.14,48.09,48.09,205800.0,33.2871,33.294,33.2594,33.2594,205800.0
2008-04-29 14:30:00,48.09,48.1,48.03,48.03,304500.0,33.2594,33.2664,33.2179,33.2179,304500.0
2008-04-29 14:35:00,48.03,48.06,48.02,48.03,288300.0,33.2179,33.2387,33.211,33.2179,288300.0
2008-04-29 14:40:00,48.04,48.12,48.03,48.12,398400.0,33.2249,33.2802,33.2179,33.2802,398400.0
2008-04-29 14:45:00,48.12,48.2,48.12,48.17,546600.0,33.2802,33.3355,33.2802,33.3148,546600.0
2008-04-29 14:50:00,48.18,48.19,48.15,48.18,408300.0,33.3217,33.3286,33.3009,33.3217,408300.0
2008-04-29 14:55:00,48.19,48.22,48.17,48.18,310800.0,33.3286,33.3494,33.3148,33.3217,310800.0
2008-04-29 15:00:00,48.18,48.19,48.11,48.11,384600.0,33.3217,33.3286,33.2733,33.2733,384600.0
2008-04-29 15:05:00,48.1,48.18,48.1,48.17,386700.0,33.2664,33.3217,33.2664,33.3148,386700.0
2008-04-29 15:10:00,48.17,48.19,48.11,48.14,272400.0,33.3148,33.3286,33.2733,33.294,272400.0
2008-04-29 15:15:00,48.15,48.15,48.11,48.15,273000.0,33.3009,33.3009,33.2733,33.3009,273000.0
2008-04-29 15:20:00,48.14,48.15,48.08,48.08,400200.0,33.294,33.3009,33.2525,33.2525,400200.0
2008-04-29 15:25:00,48.08,48.08,48.01,48.01,285300.0,33.2525,33.2525,33.2041,33.2041,285300.0
2008-04-29 15:30:00,48.01,48.03,48.0,48.03,417000.0,33.2041,33.2179,33.1972,33.2179,417000.0
2008-04-29 15:35:00,48.03,48.05,48.01,48.02,422700.0,33.2179,33.2318,33.2041,33.211,422700.0
2008-04-29 15:40:00,48.01,48.04,47.96,48.02,753900.0,33.2041,33.2249,33.1695,33.211,753900.0
2008-04-29 15:45:00,48.02,48.02,47.96,47.99,894000.0,33.211,33.211,33.1695,33.1903,894000.0
2008-04-29 15:50:00,47.99,48.0,47.9,47.92,726000.0,33.1903,33.1972,33.128,33.1419,726000.0
2008-04-29 15:55:00,47.92,47.99,47.88,47.91,1820400.0,33.1419,33.1903,33.1142,33.135,1820400.0
2008-04-30 09:30:00,48.2,48.3,48.06,48.26,802500.0,33.3355,33.4047,33.2387,33.377,802500.0
2008-04-30 09:35:00,48.26,48.33,48.22,48.23,269400.0,33.377,33.4254,33.3494,33.3563,269400.0
2008-04-30 09:40:00,48.23,48.3,48.21,48.3,700200.0,33.3563,33.4047,33.3424,33.4047,700200.0
2008-04-30 09:45:00,48.3,48.41,48.3,48.38,434100.0,33.4047,33.4808,33.4047,33.46,434100.0
2008-04-30 09:50:00,48.38,48.45,48.34,48.36,262500.0,33.46,33.5084,33.4323,33.4462,262500.0
2008-04-30 09:55:00,48.36,48.37,48.31,48.31,213900.0,33.4462,33.4531,33.4116,33.4116,213900.0
2008-04-30 10:00:00,48.32,48.34,48.28,48.31,384300.0,33.4185,33.4323,33.3908,33.4116,384300.0
2008-04-30 10:05:00,48.31,48.39,48.3,48.37,273900.0,33.4116,33.4669,33.4047,33.4531,273900.0
2008-04-30 10:10:00,48.37,48.42,48.34,48.39,325500.0,33.4531,33.4877,33.4323,33.4669,325500.0
2008-04-30 10:15:00,48.4,48.42,48.36,48.38,412800.0,33.4738,33.4877,33.4462,33.46,412800.0
2008-04-30 10:20:00,48.38,48.42,48.35,48.4,273000.0,33.46,33.4877,33.4393,33.4738,273000.0
2008-04-30 10:25:00,48.4,48.43,48.4,48.41,225900.0,33.4738,33.4946,33.4738,33.4808,225900.0
2008-04-30 10:30:00,48.41,48.46,48.41,48.42,377700.0,33.4808,33.5153,33.4808,33.4877,377700.0
2008-04-30 10:35:00,48.42,48.43,48.31,48.32,548700.0,33.4877,33.4946,33.4116,33.4185,548700.0
2008-04-30 10:40:00,48.32,48.37,48.32,48.36,284400.0,33.4185,33.4531,33.4185,33.4462,284400.0
2008-04-30 10:45:00,48.36,48.39,48.34,48.37,196200.0,33.4462,33.4669,33.4323,33.4531,196200.0
2008-04-30 10:50:00,48.36,48.41,48.36,48.38,320700.0,33.4462,33.4808,33.4462,33.46,320700.0
2008-04-30 10:55:00,48.38,48.39,48.35,48.35,159300.0,33.46,33.4669,33.4393,33.4393,159300.0
2008-04-30 11:00:00,48.35,48.39,48.35,48.37,171000.0,33.4393,33.4669,33.4393,33.4531,171000.0
2008-04-30 11:05:00,48.37,48.48,48.35,48.48,301800.0,33.4531,33.5292,33.4393,33.5292,301800.0
2008-04-30 11:10:00,48.48,48.52,48.47,48.52,374400.0,33.5292,33.5568,33.5223,33.5568,374400.0
2008-04-30 11:15:00,48.52,48.52,48.5,48.5,235800.0,33.5568,33.5568,33.543,33.543,235800.0
2008-04-30 11:20:00,48.5,48.52,48.5,48.52,234900.0,33.543,33.5568,33.543,33.5568,234900.0
2008-04-30 11:25:00,48.52,48.52,48.49,48.49,339900.0,33.5568,33.5568,33.5361,33.5361,339900.0
2008-04-30 11:30:00,48.49,48.52,48.42,48.48,846000.0,33.5361,33.5568,33.4877,33.5292,846000.0
2008-04-30 11:35:00,48.49,48.49,48.45,48.48,189000.0,33.5361,33.5361,33.5084,33.5292,189000.0
2008-04-30 11:40:00,48.47,48.5,48.46,48.48,152400.0,33.5223,33.543,33.5153,33.5292,152400.0
2008-04-30 11:45:00,48.48,48.48,48.41,48.44,158400.0,33.5292,33.5292,33.4808,33.5015,158400.0
2008-04-30 11:50:00,48.44,48.47,48.44,48.46,199200.0,33.5015,33.5223,33.5015,33.5153,199200.0
2008-04-30 11:55:00,48.46,48.49,48.46,48.47,217500.0,33.5153,33.5361,33.5153,33.5223,217500.0
2008-04-30 12:00:00,48.48,48.5,48.46,48.49,162900.0,33.5292,33.543,33.5153,33.5361,162900.0
2008-04-30 12:05:00,48.49,48.49,48.48,48.49,166800.0,33.5361,33.5361,33.5292,33.5361,166800.0
2008-04-30 12:10:00,48.49,48.49,48.41,48.44,268500.0,33.5361,33.5361,33.4808,33.5015,268500.0
2008-04-30 12:15:00,48.44,48.46,48.4,48.41,105000.0,33.5015,33.5153,33.4738,33.4808,105000.0
2008-04-30 12:20:00,48.41,48.43,48.38,48.4,143700.0,33.4808,33.4946,33.46,33.4738,143700.0
2008-04-30 12:25:00,48.4,48.41,48.38,48.38,48600.0,33.4738,33.4808,33.46,33.46,48600.0
2008-04-30 12:30:00,48.39,48.42,48.39,48.41,81900.0,33.4669,33.4877,33.4669,33.4808,81900.0
2008-04-30 12:35:00,48.41,48.42,48.4,48.4,72600.0,33.4808,33.4877,33.4738,33.4738,72600.0
2008-04-30 12:40:00,48.4,48.4,48.38,48.39,127200.0,33.4738,33.4738,33.46,33.4669,127200.0
2008-04-30 12:45:00,48.38,48.4,48.38,48.4,152100.0,33.46,33.4738,33.46,33.4738,152100.0
2008-04-30 12:50:00,48.4,48.44,48.4,48.43,135600.0,33.4738,33.5015,33.4738,33.4946,135600.0
2008-04-30 12:55:00,48.43,48.44,48.41,48.43,119700.0,33.4946,33.5015,33.4808,33.4946,119700.0
2008-04-30 13:00:00,48.43,48.44,48.42,48.42,74400.0,33.4946,33.5015,33.4877,33.4877,74400.0
2008-04-30 13:05:00,48.42,48.45,48.42,48.44,103500.0,33.4877,33.5084,33.4877,33.5015,103500.0
2008-04-30 13:10:00,48.44,48.47,48.44,48.45,121500.0,33.5015,33.5223,33.5015,33.5084,121500.0
2008-04-30 13:15:00,48.46,48.47,48.45,48.45,107100.0,33.5153,33.5223,33.5084,33.5084,107100.0
2008-04-30 13:20:00,48.46,48.48,48.45,48.47,83100.0,33.5153,33.5292,33.5084,33.5223,83100.0
2008-04-30 13:25:00,48.47,48.48,48.46,48.47,78000.0,33.5223,33.5292,33.5153,33.5223,78000.0
2008-04-30 13:30:00,48.48,48.5,48.47,48.49,260700.0,33.5292,33.543,33.5223,33.5361,260700.0
2008-04-30 13:35:00,48.49,48.5,48.47,48.49,112500.0,33.5361,33.543,33.5223,33.5361,112500.0
2008-04-30 13:40:00,48.49,48.5,48.49,48.49,144000.0,33.5361,33.543,33.5361,33.5361,144000.0
2008-04-30 13:45:00,48.49,48.5,48.46,48.47,137400.0,33.5361,33.543,33.5153,33.5223,137400.0
2008-04-30 13:50:00,48.47,48.48,48.43,48.44,275400.0,33.5223,33.5292,33.4946,33.5015,275400.0
2008-04-30 13:55:00,48.44,48.47,48.43,48.46,344100.0,33.5015,33.5223,33.4946,33.5153,344100.0
2008-04-30 14:00:00,48.46,48.5,48.45,48.47,153300.0,33.5153,33.543,33.5084,33.5223,153300.0
2008-04-30 14:05:00,48.47,48.54,48.47,48.53,1201200.0,33.5223,33.5707,33.5223,33.5637,1201200.0
2008-04-30 14:10:00,48.53,48.55,48.43,48.5,406800.0,33.5637,33.5776,33.4946,33.543,406800.0
2008-04-30 14:15:00,48.52,48.73,48.26,48.71,1895700.0,33.5568,33.7021,33.377,33.6882,1895700.0
2008-04-30 14:20:00,48.71,48.73,48.35,48.49,1345200.0,33.6882,33.7021,33.4393,33.5361,1345200.0
2008-04-30 14:25:00,48.5,48.61,48.4,48.57,1335600.0,33.543,33.6191,33.4738,33.5914,1335600.0
2008-04-30 14:30:00,48.57,48.66,48.49,48.55,1162200.0,33.5914,33.6537,33.5361,33.5776,1162200.0
2008-04-30 14:35:00,48.54,48.61,48.5,48.59,636600.0,33.5707,33.6191,33.543,33.6052,636600.0
2008-04-30 14:40:00,48.6,48.67,48.53,48.66,866700.0,33.6122,33.6606,33.5637,33.6537,866700.0
2008-04-30 14:45:00,48.66,48.88,48.59,48.87,1124700.0,33.6537,33.8058,33.6052,33.7989,1124700.0
2008-04-30 14:50:00,48.87,48.94,48.76,48.76,1537200.0,33.7989,33.8473,33.7228,33.7228,1537200.0
2008-04-30 14:55:00,48.76,48.83,48.68,48.68,838800.0,33.7228,33.7712,33.6675,33.6675,838800.0
2008-04-30 15:00:00,48.68,48.71,48.58,48.6,934800.0,33.6675,33.6882,33.5983,33.6122,934800.0
2008-04-30 15:05:00,48.6,48.72,48.59,48.72,672000.0,33.6122,33.6952,33.6052,33.6952,672000.0
2008-04-30 15:10:00,48.72,48.78,48.55,48.6,1470300.0,33.6952,33.7367,33.5776,33.6122,1470300.0
2008-04-30 15:15:00,48.59,48.83,48.59,48.83,817800.0,33.6052,33.7712,33.6052,33.7712,817800.0
2008-04-30 15:20:00,48.83,49.02,48.83,49.01,1921800.0,33.7712,33.9026,33.7712,33.8957,1921800.0
2008-04-30 15:25:00,49.01,49.04,48.78,48.81,1984500.0,33.8957,33.9165,33.7367,33.7574,1984500.0
2008-04-30 15:30:00,48.81,48.93,48.76,48.93,1343700.0,33.7574,33.8404,33.7228,33.8404,1343700.0
2008-04-30 15:35:00,48.93,49.0,48.91,48.97,1125000.0,33.8404,33.8888,33.8266,33.8681,1125000.0
2008-04-30 15:40:00,48.98,48.98,48.82,48.95,1287300.0,33.875,33.875,33.7643,33.8542,1287300.0
2008-04-30 15:45:00,48.95,49.04,48.93,48.96,1097100.0,33.8542,33.9165,33.8404,33.8611,1097100.0
2008-04-30 15:50:00,48.96,48.98,48.93,48.95,1560900.0,33.8611,33.875,33.8404,33.8542,1560900.0
2008-04-30 15:55:00,48.95,48.96,48.8,48.83,2239200.0,33.8542,33.8611,33.7505,33.7712,2239200.0
2008-05-01 09:30:00,48.78,48.89,48.78,48.87,405000.0,33.7367,33.8127,33.7367,33.7989,405000.0
2008-05-01 09:35:00,48.88,48.89,48.68,48.84,518100.0,33.8058,33.8127,33.6675,33.7781,518100.0
2008-05-01 09:40:00,48.84,49.08,48.75,49.08,711900.0,33.7781,33.9441,33.7159,33.9441,711900.0
2008-05-01 09:45:00,49.08,49.18,48.98,49.02,546000.0,33.9441,34.0133,33.875,33.9026,546000.0
2008-05-01 09:50:00,49.02,49.1,48.93,49.08,363900.0,33.9026,33.958,33.8404,33.9441,363900.0
2008-05-01 09:55:00,49.09,49.13,48.99,49.02,969000.0,33.951,33.9787,33.8819,33.9026,969000.0
2008-05-01 10:00:00,49.02,49.19,48.97,49.19,892200.0,33.9026,34.0202,33.8681,34.0202,892200.0
2008-05-01 10:05:00,49.19,49.2,49.02,49.1,538800.0,34.0202,34.0271,33.9026,33.958,538800.0
2008-05-01 10:10:00,49.09,49.17,48.98,49.01,413700.0,33.951,34.0064,33.875,33.8957,413700.0
2008-05-01 10:15:00,49.01,49.06,48.94,48.95,400800.0,33.8957,33.9303,33.8473,33.8542,400800.0
2008-05-01 10:20:00,48.94,48.97,48.87,48.95,431700.0,33.8473,33.8681,33.7989,33.8542,431700.0
2008-05-01 10:25:00,48.95,49.03,48.89,49.02,630000.0,33.8542,33.9096,33.8127,33.9026,630000.0
2008-05-01 10:30:00,49.02,49.03,48.81,48.81,514800.0,33.9026,33.9096,33.7574,33.7574,514800.0
2008-05-01 10:35:00,48.81,49.13,48.67,48.67,837000.0,33.7574,33.9787,33.6606,33.6606,837000.0
2008-05-01 10:40:00,48.67,48.67,48.62,48.62,1095900.0,33.6606,33.6606,33.626,33.626,1095900.0
2008-05-01 10:45:00,48.63,48.66,48.58,48.63,689100.0,33.6329,33.6537,33.5983,33.6329,689100.0
2008-05-01 10:50:00,48.64,48.68,48.62,48.67,225300.0,33.6398,33.6675,33.626,33.6606,225300.0
2008-05-01 10:55:00,48.68,48.72,48.65,48.71,278400.0,33.6675,33.6952,33.6467,33.6882,278400.0
2008-05-01 11:00:00,48.71,48.73,48.66,48.73,247500.0,33.6882,33.7021,33.6537,33.7021,247500.0
2008-05-01 11:05:00,48.73,48.75,48.7,48.73,248700.0,33.7021,33.7159,33.6813,33.7021,248700.0
2008-05-01 11:10:00,48.72,48.75,48.71,48.74,260400.0,33.6952,33.7159,33.6882,33.709,260400.0
2008-05-01 11:15:00,48.74,48.83,48.74,48.81,496200.0,33.709,33.7712,33.709,33.7574,496200.0
2008-05-01 11:20:00,48.81,48.83,48.79,48.83,290700.0,33.7574,33.7712,33.7436,33.7712,290700.0
2008-05-01 11:25:00,48.83,48.86,48.78,48.79,265200.0,33.7712,33.792,33.7367,33.7436,265200.0
2008-05-01 11:30:00,48.79,48.81,48.73,48.75,305700.0,33.7436,33.7574,33.7021,33.7159,305700.0
2008-05-01 11:35:00,48.76,48.8,48.72,48.75,245700.0,33.7228,33.7505,33.6952,33.7159,245700.0
2008-05-01 11:40:00,48.75,48.79,48.69,48.77,324300.0,33.7159,33.7436,33.6744,33.7297,324300.0
2008-05-01 11:45:00,48.77,48.81,48.71,48.8,81300.0,33.7297,33.7574,33.6882,33.7505,81300.0
2008-05-01 11:50:00,48.8,48.84,48.76,48.77,333300.0,33.7505,33.7781,33.7228,33.7297,333300.0
2008-05-01 11:55:00,48.78,48.81,48.77,48.77,249300.0,33.7367,33.7574,33.7297,33.7297,249300.0
2008-05-01 12:00:00,48.77,48.84,48.77,48.81,234000.0,33.7297,33.7781,33.7297,33.7574,234000.0
2008-05-01 12:05:00,48.8,48.81,48.75,48.78,149400.0,33.7505,33.7574,33.7159,33.7367,149400.0
2008-05-01 12:10:00,48.78,48.84,48.76,48.82,549900.0,33.7367,33.7781,33.7228,33.7643,549900.0
2008-05-01 12:15:00,48.82,48.84,48.81,48.82,907800.0,33.7643,33.7781,33.7574,33.7643,907800.0
2008-05-01 12:20:00,48.81,48.81,48.73,48.75,988500.0,33.7574,33.7574,33.7021,33.7159,988500.0
2008-05-01 12:25:00,48.75,48.83,48.75,48.8,340200.0,33.7159,33.7712,33.7159,33.7505,340200.0
2008-05-01 12:30:00,48.8,48.84,48.8,48.82,129000.0,33.7505,33.7781,33.7505,33.7643,129000.0
2008-05-01 12:35:00,48.83,49.0,48.81,49.0,313800.0,33.7712,33.8888,33.7574,33.8888,313800.0
2008-05-01 12:40:00,49.0,49.06,48.99,49.05,426000.0,33.8888,33.9303,33.8819,33.9234,426000.0
2008-05-01 12:45:00,49.05,49.09,49.05,49.07,321900.0,33.9234,33.951,33.9234,33.9372,321900.0
2008-05-01 12:50:00,49.07,49.13,49.02,49.11,686100.0,33.9372,33.9787,33.9026,33.9649,686100.0
2008-05-01 12:55:00,49.12,49.25,49.12,49.22,512400.0,33.9718,34.0617,33.9718,34.041,512400.0
2008-05-01 13:00:00,49.23,49.23,49.1,49.11,266700.0,34.0479,34.0479,33.958,33.9649,266700.0
2008-05-01 13:05:00,49.11,49.16,49.1,49.14,245700.0,33.9649,33.9995,33.958,33.9856,245700.0
2008-05-01 13:10:00,49.14,49.17,49.12,49.15,198000.0,33.9856,34.0064,33.9718,33.9925,198000.0
2008-05-01 13:15:00,49.14,49.28,49.14,49.27,419400.0,33.9856,34.0825,33.9856,34.0755,419400.0
2008-05-01 13:20:00,49.28,49.28,49.21,49.22,587700.0,34.0825,34.0825,34.034,34.041,587700.0
2008-05-01 13:25:00,49.22,49.25,49.19,49.22,195600.0,34.041,34.0617,34.0202,34.041,195600.0
2008-05-01 13:30:00,49.22,49.24,49.19,49.21,186900.0,34.041,34.0548,34.0202,34.034,186900.0
2008-05-01 13:35:00,49.22,49.27,49.21,49.24,181500.0,34.041,34.0755,34.034,34.0548,181500.0
2008-05-01 13:40:00,49.24,49.27,49.18,49.2,289500.0,34.0548,34.0755,34.0133,34.0271,289500.0
2008-05-01 13:45:00,49.2,49.22,49.16,49.17,219000.0,34.0271,34.041,33.9995,34.0064,219000.0
2008-05-01 13:50:00,49.17,49.17,49.13,49.14,268200.0,34.0064,34.0064,33.9787,33.9856,268200.0
2008-05-01 13:55:00,49.13,49.15,49.11,49.14,196200.0,33.9787,33.9925,33.9649,33.9856,196200.0
2008-05-01 14:00:00,49.14,49.17,49.09,49.11,363300.0,33.9856,34.0064,33.951,33.9649,363300.0
2008-05-01 14:05:00,49.12,49.19,49.1,49.16,392700.0,33.9718,34.0202,33.958,33.9995,392700.0
2008-05-01 14:10:00,49.16,49.2,49.15,49.18,350400.0,33.9995,34.0271,33.9925,34.0133,350400.0
2008-05-01 14:15:00,49.18,49.22,49.17,49.19,510600.0,34.0133,34.041,34.0064,34.0202,510600.0
2008-05-01 14:20:00,49.19,49.27,49.19,49.23,417000.0,34.0202,34.0755,34.0202,34.0479,417000.0
2008-05-01 14:25:00,49.23,49.25,49.16,49.19,336300.0,34.0479,34.0617,33.9995,34.0202,336300.0
2008-05-01 14:30:00,49.18,49.28,49.17,49.28,417300.0,34.0133,34.0825,34.0064,34.0825,417300.0
2008-05-01 14:35:00,49.28,49.38,49.28,49.3,483300.0,34.0825,34.1516,34.0825,34.0963,483300.0
2008-05-01 14:40:00,49.3,49.42,49.3,49.39,427200.0,34.0963,34.1793,34.0963,34.1585,427200.0
2008-05-01 14:45:00,49.39,49.4,49.35,49.37,270300.0,34.1585,34.1654,34.1309,34.1447,270300.0
2008-05-01 14:50:00,49.38,49.46,49.37,49.4,300300.0,34.1516,34.2069,34.1447,34.1654,300300.0
2008-05-01 14:55:00,49.4,49.42,49.33,49.39,549900.0,34.1654,34.1793,34.117,34.1585,549900.0
2008-05-01 15:00:00,49.39,49.43,49.36,49.42,411900.0,34.1585,34.1862,34.1378,34.1793,411900.0
2008-05-01 15:05:00,49.42,49.43,49.33,49.37,280500.0,34.1793,34.1862,34.117,34.1447,280500.0
2008-05-01 15:10:00,49.37,49.48,49.36,49.44,406800.0,34.1447,34.2208,34.1378,34.1931,406800.0
2008-05-01 15:15:00,49.44,49.51,49.42,49.49,348900.0,34.1931,34.2415,34.1793,34.2277,348900.0
2008-05-01 15:20:00,49.49,49.5,49.42,49.46,723000.0,34.2277,34.2346,34.1793,34.2069,723000.0
2008-05-01 15:25:00,49.46,49.46,49.34,49.4,399600.0,34.2069,34.2069,34.124,34.1654,399600.0
2008-05-01 15:30:00,49.4,49.42,49.3,49.31,367800.0,34.1654,34.1793,34.0963,34.1032,367800.0
2008-05-01 15:35:00,49.31,49.34,49.25,49.32,464100.0,34.1032,34.124,34.0617,34.1101,464100.0
2008-05-01 15:40:00,49.32,49.38,49.28,49.38,436800.0,34.1101,34.1516,34.0825,34.1516,436800.0
2008-05-01 15:45:00,49.38,49.45,49.38,49.43,737700.0,34.1516,34.2,34.1516,34.1862,737700.0
2008-05-01 15:50:00,49.43,49.46,49.39,49.43,959100.0,34.1862,34.2069,34.1585,34.1862,959100.0
2008-05-01 15:55:00,49.43,49.48,49.4,49.44,1267500.0,34.1862,34.2208,34.1654,34.1931,1267500.0
2008-05-02 09:30:00,50.0,50.04,49.9,49.92,1206900.0,34.5804,34.6081,34.5113,34.5251,1206900.0
2008-05-02 09:35:00,49.92,49.93,49.83,49.85,1560000.0,34.5251,34.532,34.4628,34.4767,1560000.0
2008-05-02 09:40:00,49.83,49.84,49.73,49.83,893700.0,34.4628,34.4698,34.3937,34.4628,893700.0
2008-05-02 09:45:00,49.83,49.84,49.78,49.82,1533900.0,34.4628,34.4698,34.4283,34.4559,1533900.0
2008-05-02 09:50:00,49.81,49.88,49.81,49.87,864300.0,34.449,34.4974,34.449,34.4905,864300.0
2008-05-02 09:55:00,49.87,49.94,49.87,49.93,546300.0,34.4905,34.5389,34.4905,34.532,546300.0
2008-05-02 10:00:00,49.94,50.08,49.93,50.01,1359000.0,34.5389,34.6357,34.532,34.5873,1359000.0
2008-05-02 10:05:00,50.01,50.09,50.0,50.01,850200.0,34.5873,34.6427,34.5804,34.5873,850200.0
2008-05-02 10:10:00,50.01,50.05,49.95,50.0,1167000.0,34.5873,34.615,34.5458,34.5804,1167000.0
2008-05-02 10:15:00,50.0,50.02,49.95,50.01,583200.0,34.5804,34.5942,34.5458,34.5873,583200.0
2008-05-02 10:20:00,50.01,50.03,49.85,49.9,767700.0,34.5873,34.6012,34.4767,34.5113,767700.0
2008-05-02 10:25:00,49.9,49.96,49.87,49.89,980100.0,34.5113,34.5527,34.4905,34.5043,980100.0
2008-05-02 10:30:00,49.89,49.95,49.87,49.9,781800.0,34.5043,34.5458,34.4905,34.5113,781800.0
2008-05-02 10:35:00,49.9,49.91,49.79,49.79,713400.0,34.5113,34.5182,34.4352,34.4352,713400.0
2008-05-02 10:40:00,49.79,49.85,49.76,49.76,510000.0,34.4352,34.4767,34.4144,34.4144,510000.0
2008-05-02 10:45:00,49.76,49.83,49.73,49.78,505800.0,34.4144,34.4628,34.3937,34.4283,505800.0
2008-05-02 10:50:00,49.77,49.81,49.73,49.78,302400.0,34.4213,34.449,34.3937,34.4283,302400.0
2008-05-02 10:55:00,49.78,49.78,49.67,49.72,388200.0,34.4283,34.4283,34.3522,34.3868,388200.0
2008-05-02 11:00:00,49.72,49.81,49.72,49.79,301800.0,34.3868,34.449,34.3868,34.4352,301800.0
2008-05-02 11:05:00,49.79,49.86,49.78,49.81,430800.0,34.4352,34.4836,34.4283,34.449,430800.0
2008-05-02 11:10:00,49.8,49.87,49.8,49.84,224700.0,34.4421,34.4905,34.4421,34.4698,224700.0
2008-05-02 11:15:00,49.84,49.89,49.81,49.81,357900.0,34.4698,34.5043,34.449,34.449,357900.0
2008-05-02 11:20:00,49.81,49.85,49.77,49.81,876600.0,34.449,34.4767,34.4213,34.449,876600.0
2008-05-02 11:25:00,49.81,49.86,49.8,49.8,252300.0,34.449,34.4836,34.4421,34.4421,252300.0
2008-05-02 11:30:00,49.81,49.86,49.8,49.8,429600.0,34.449,34.4836,34.4421,34.4421,429600.0
2008-05-02 11:35:00,49.8,49.82,49.71,49.78,453900.0,34.4421,34.4559,34.3798,34.4283,453900.0
2008-05-02 11:40:00,49.78,49.88,49.78,49.86,382800.0,34.4283,34.4974,34.4283,34.4836,382800.0
2008-05-02 11:45:00,49.86,49.92,49.85,49.86,214500.0,34.4836,34.5251,34.4767,34.4836,214500.0
2008-05-02 11:50:00,49.86,49.89,49.83,49.85,236100.0,34.4836,34.5043,34.4628,34.4767,236100.0
2008-05-02 11:55:00,49.85,49.87,49.81,49.82,182100.0,34.4767,34.4905,34.449,34.4559,182100.0
2008-05-02 12:00:00,49.82,49.83,49.75,49.76,388200.0,34.4559,34.4628,34.4075,34.4144,388200.0
2008-05-02 12:05:00,49.76,49.77,49.72,49.74,383100.0,34.4144,34.4213,34.3868,34.4006,383100.0
2008-05-02 12:10:00,49.75,49.76,49.73,49.75,218100.0,34.4075,34.4144,34.3937,34.4075,218100.0
2008-05-02 12:15:00,49.75,49.78,49.74,49.76,228900.0,34.4075,34.4283,34.4006,34.4144,228900.0
2008-05-02 12:20:00,49.77,49.78,49.75,49.76,148800.0,34.4213,34.4283,34.4075,34.4144,148800.0
2008-05-02 12:25:00,49.77,49.8,49.74,49.78,303300.0,34.4213,34.4421,34.4006,34.4283,303300.0
2008-05-02 12:30:00,49.77,49.78,49.73,49.73,240900.0,34.4213,34.4283,34.3937,34.3937,240900.0
2008-05-02 12:35:00,49.73,49.75,49.67,49.69,347400.0,34.3937,34.4075,34.3522,34.366,347400.0
2008-05-02 12:40:00,49.7,49.73,49.67,49.71,249000.0,34.3729,34.3937,34.3522,34.3798,249000.0
2008-05-02 12:45:00,49.7,49.75,49.7,49.74,337500.0,34.3729,34.4075,34.3729,34.4006,337500.0
2008-05-02 12:50:00,49.74,49.77,49.72,49.75,261900.0,34.4006,34.4213,34.3868,34.4075,261900.0
2008-05-02 12:55:00,49.75,49.75,49.7,49.72,361800.0,34.4075,34.4075,34.3729,34.3868,361800.0
2008-05-02 13:00:00,49.71,49.73,49.54,49.55,370500.0,34.3798,34.3937,34.2623,34.2692,370500.0
2008-05-02 13:05:00,49.55,49.59,49.52,49.58,324000.0,34.2692,34.2969,34.2484,34.2899,324000.0
2008-05-02 13:10:00,49.58,49.63,49.58,49.62,326100.0,34.2899,34.3245,34.2899,34.3176,326100.0
2008-05-02 13:15:00,49.62,49.63,49.58,49.61,292800.0,34.3176,34.3245,34.2899,34.3107,292800.0
2008-05-02 13:20:00,49.61,49.67,49.6,49.67,232200.0,34.3107,34.3522,34.3038,34.3522,232200.0
2008-05-02 13:25:00,49.67,49.7,49.67,49.69,136500.0,34.3522,34.3729,34.3522,34.366,136500.0
2008-05-02 13:30:00,49.69,49.72,49.68,49.7,133800.0,34.366,34.3868,34.3591,34.3729,133800.0
2008-05-02 13:35:00,49.7,49.72,49.65,49.65,178500.0,34.3729,34.3868,34.3384,34.3384,178500.0
2008-05-02 13:40:00,49.65,49.73,49.65,49.73,267900.0,34.3384,34.3937,34.3384,34.3937,267900.0
2008-05-02 13:45:00,49.73,49.82,49.73,49.8,204600.0,34.3937,34.4559,34.3937,34.4421,204600.0
2008-05-02 13:50:00,49.8,49.82,49.78,49.82,144900.0,34.4421,34.4559,34.4283,34.4559,144900.0
2008-05-02 13:55:00,49.81,49.82,49.73,49.73,182400.0,34.449,34.4559,34.3937,34.3937,182400.0
2008-05-02 14:00:00,49.73,49.83,49.71,49.78,264600.0,34.3937,34.4628,34.3798,34.4283,264600.0
2008-05-02 14:05:00,49.77,49.79,49.5,49.53,532500.0,34.4213,34.4352,34.2346,34.2554,532500.0
2008-05-02 14:10:00,49.53,49.7,49.53,49.67,490800.0,34.2554,34.3729,34.2554,34.3522,490800.0
2008-05-02 14:15:00,49.67,49.7,49.55,49.61,247800.0,34.3522,34.3729,34.2692,34.3107,247800.0
2008-05-02 14:20:00,49.61,49.69,49.58,49.66,186600.0,34.3107,34.366,34.2899,34.3453,186600.0
2008-05-02 14:25:00,49.66,49.68,49.63,49.63,376500.0,34.3453,34.3591,34.3245,34.3245,376500.0
2008-05-02 14:30:00,49.63,49.71,49.59,49.68,217500.0,34.3245,34.3798,34.2969,34.3591,217500.0
2008-05-02 14:35:00,49.68,49.76,49.67,49.71,290700.0,34.3591,34.4144,34.3522,34.3798,290700.0
2008-05-02 14:40:00,49.71,49.73,49.58,49.63,329100.0,34.3798,34.3937,34.2899,34.3245,329100.0
2008-05-02 14:45:00,49.64,49.73,49.61,49.73,163500.0,34.3314,34.3937,34.3107,34.3937,163500.0
2008-05-02 14:50:00,49.73,49.76,49.71,49.73,299400.0,34.3937,34.4144,34.3798,34.3937,299400.0
2008-05-02 14:55:00,49.73,49.74,49.66,49.66,173700.0,34.3937,34.4006,34.3453,34.3453,173700.0
2008-05-02 15:00:00,49.66,49.71,49.65,49.65,290700.0,34.3453,34.3798,34.3384,34.3384,290700.0
2008-05-02 15:05:00,49.65,49.72,49.64,49.71,231900.0,34.3384,34.3868,34.3314,34.3798,231900.0
2008-05-02 15:10:00,49.71,49.81,49.71,49.81,383700.0,34.3798,34.449,34.3798,34.449,383700.0
2008-05-02 15:15:00,49.8,49.8,49.67,49.74,291600.0,34.4421,34.4421,34.3522,34.4006,291600.0
2008-05-02 15:20:00,49.73,49.75,49.69,49.71,277500.0,34.3937,34.4075,34.366,34.3798,277500.0
2008-05-02 15:25:00,49.71,49.78,49.69,49.73,147600.0,34.3798,34.4283,34.366,34.3937,147600.0
2008-05-02 15:30:00,49.74,49.76,49.68,49.73,252000.0,34.4006,34.4144,34.3591,34.3937,252000.0
2008-05-02 15:35:00,49.74,49.8,49.72,49.78,305100.0,34.4006,34.4421,34.3868,34.4283,305100.0
2008-05-02 15:40:00,49.77,49.81,49.76,49.79,367500.0,34.4213,34.449,34.4144,34.4352,367500.0
2008-05-02 15:45:00,49.79,49.79,49.71,49.75,557400.0,34.4352,34.4352,34.3798,34.4075,557400.0
2008-05-02 15:50:00,49.75,49.76,49.68,49.72,416700.0,34.4075,34.4144,34.3591,34.3868,416700.0
2008-05-02 15:55:00,49.72,49.93,49.71,49.88,1135200.0,34.3868,34.532,34.3798,34.4974,1135200.0
2008-05-05 09:30:00,49.83,49.91,49.73,49.79,426000.0,34.4628,34.5182,34.3937,34.4352,426000.0
2008-05-05 09:35:00,49.78,49.91,49.76,49.8,1147200.0,34.4283,34.5182,34.4144,34.4421,1147200.0
2008-05-05 09:40:00,49.81,49.83,49.73,49.83,402900.0,34.449,34.4628,34.3937,34.4628,402900.0
2008-05-05 09:45:00,49.83,49.88,49.81,49.87,162000.0,34.4628,34.4974,34.449,34.4905,162000.0
2008-05-05 09:50:00,49.86,49.94,49.86,49.91,125700.0,34.4836,34.5389,34.4836,34.5182,125700.0
2008-05-05 09:55:00,49.91,49.97,49.9,49.92,164100.0,34.5182,34.5597,34.5113,34.5251,164100.0
2008-05-05 10:00:00,49.92,50.01,49.89,49.93,610500.0,34.5251,34.5873,34.5043,34.532,610500.0
2008-05-05 10:05:00,49.93,50.05,49.92,50.05,244800.0,34.532,34.615,34.5251,34.615,244800.0
2008-05-05 10:10:00,50.05,50.06,49.97,49.97,267600.0,34.615,34.6219,34.5597,34.5597,267600.0
2008-05-05 10:15:00,49.97,49.99,49.82,49.84,318900.0,34.5597,34.5735,34.4559,34.4698,318900.0
2008-05-05 10:20:00,49.85,49.88,49.79,49.8,127800.0,34.4767,34.4974,34.4352,34.4421,127800.0
2008-05-05 10:25:00,49.82,49.82,49.71,49.71,213900.0,34.4559,34.4559,34.3798,34.3798,213900.0
2008-05-05 10:30:00,49.71,49.76,49.7,49.73,394200.0,34.3798,34.4144,34.3729,34.3937,394200.0
2008-05-05 10:35:00,49.73,49.8,49.67,49.76,1006500.0,34.3937,34.4421,34.3522,34.4144,1006500.0
2008-05-05 10:40:00,49.76,49.79,49.71,49.78,564900.0,34.4144,34.4352,34.3798,34.4283,564900.0
2008-05-05 10:45:00,49.78,49.81,49.77,49.77,915600.0,34.4283,34.449,34.4213,34.4213,915600.0
2008-05-05 10:50:00,49.77,49.78,49.66,49.66,447900.0,34.4213,34.4283,34.3453,34.3453,447900.0
2008-05-05 10:55:00,49.65,49.66,49.59,49.59,663600.0,34.3384,34.3453,34.2969,34.2969,663600.0
2008-05-05 11:00:00,49.59,49.66,49.57,49.65,215100.0,34.2969,34.3453,34.283,34.3384,215100.0
2008-05-05 11:05:00,49.65,49.71,49.63,49.68,206700.0,34.3384,34.3798,34.3245,34.3591,206700.0
2008-05-05 11:10:00,49.68,49.77,49.68,49.75,192000.0,34.3591,34.4213,34.3591,34.4075,192000.0
2008-05-05 11:15:00,49.75,49.81,49.73,49.78,187500.0,34.4075,34.449,34.3937,34.4283,187500.0
2008-05-05 11:20:00,49.78,49.8,49.76,49.77,235500.0,34.4283,34.4421,34.4144,34.4213,235500.0
2008-05-05 11:25:00,49.76,49.77,49.74,49.75,209700.0,34.4144,34.4213,34.4006,34.4075,209700.0
2008-05-05 11:30:00,49.75,49.86,49.75,49.83,207900.0,34.4075,34.4836,34.4075,34.4628,207900.0
2008-05-05 11:35:00,49.85,49.85,49.78,49.78,96600.0,34.4767,34.4767,34.4283,34.4283,96600.0
2008-05-05 11:40:00,49.78,49.85,49.78,49.83,121500.0,34.4283,34.4767,34.4283,34.4628,121500.0
2008-05-05 11:45:00,49.83,49.84,49.8,49.8,48300.0,34.4628,34.4698,34.4421,34.4421,48300.0
2008-05-05 11:50:00,49.8,49.86,49.79,49.85,87900.0,34.4421,34.4836,34.4352,34.4767,87900.0
2008-05-05 11:55:00,49.85,49.87,49.81,49.82,142500.0,34.4767,34.4905,34.449,34.4559,142500.0
2008-05-05 12:00:00,49.83,49.86,49.82,49.84,87000.0,34.4628,34.4836,34.4559,34.4698,87000.0
2008-05-05 12:05:00,49.85,49.86,49.81,49.82,69900.0,34.4767,34.4836,34.449,34.4559,69900.0
2008-05-05 12:10:00,49.82,49.84,49.81,49.82,81000.0,34.4559,34.4698,34.449,34.4559,81000.0
2008-05-05 12:15:00,49.82,49.85,49.79,49.84,165600.0,34.4559,34.4767,34.4352,34.4698,165600.0
2008-05-05 12:20:00,49.85,49.85,49.78,49.79,244200.0,34.4767,34.4767,34.4283,34.4352,244200.0
2008-05-05 12:25:00,49.79,49.82,49.75,49.81,157500.0,34.4352,34.4559,34.4075,34.449,157500.0
2008-05-05 12:30:00,49.8,49.86,49.78,49.85,123000.0,34.4421,34.4836,34.4283,34.4767,123000.0
2008-05-05 12:35:00,49.85,49.88,49.84,49.86,94500.0,34.4767,34.4974,34.4698,34.4836,94500.0
2008-05-05 12:40:00,49.86,49.88,49.83,49.83,45000.0,34.4836,34.4974,34.4628,34.4628,45000.0
2008-05-05 12:45:00,49.83,49.86,49.81,49.86,172500.0,34.4628,34.4836,34.449,34.4836,172500.0
2008-05-05 12:50:00,49.87,49.89,49.83,49.85,103800.0,34.4905,34.5043,34.4628,34.4767,103800.0
2008-05-05 12:55:00,49.85,49.85,49.83,49.84,79500.0,34.4767,34.4767,34.4628,34.4698,79500.0
2008-05-05 13:00:00,49.84,49.87,49.83,49.84,201300.0,34.4698,34.4905,34.4628,34.4698,201300.0
2008-05-05 13:05:00,49.84,49.84,49.81,49.82,158100.0,34.4698,34.4698,34.449,34.4559,158100.0
2008-05-05 13:10:00,49.83,49.87,49.81,49.81,81900.0,34.4628,34.4905,34.449,34.449,81900.0
2008-05-05 13:15:00,49.81,49.85,49.78,49.79,117600.0,34.449,34.4767,34.4283,34.4352,117600.0
2008-05-05 13:20:00,49.8,49.83,49.79,49.82,147300.0,34.4421,34.4628,34.4352,34.4559,147300.0
2008-05-05 13:25:00,49.82,49.83,49.77,49.79,165000.0,34.4559,34.4628,34.4213,34.4352,165000.0
2008-05-05 13:30:00,49.79,49.83,49.79,49.82,160800.0,34.4352,34.4628,34.4352,34.4559,160800.0
2008-05-05 13:35:00,49.82,49.85,49.78,49.81,298500.0,34.4559,34.4767,34.4283,34.449,298500.0
2008-05-05 13:40:00,49.8,49.81,49.79,49.8,132600.0,34.4421,34.449,34.4352,34.4421,132600.0
2008-05-05 13:45:00,49.8,49.8,49.72,49.72,313800.0,34.4421,34.4421,34.3868,34.3868,313800.0
2008-05-05 13:50:00,49.71,49.74,49.68,49.74,444300.0,34.3798,34.4006,34.3591,34.4006,444300.0
2008-05-05 13:55:00,49.74,49.74,49.67,49.69,241500.0,34.4006,34.4006,34.3522,34.366,241500.0
2008-05-05 14:00:00,49.69,49.72,49.66,49.71,212100.0,34.366,34.3868,34.3453,34.3798,212100.0
2008-05-05 14:05:00,49.7,49.75,49.7,49.75,122100.0,34.3729,34.4075,34.3729,34.4075,122100.0
2008-05-05 14:10:00,49.76,49.76,49.69,49.71,250500.0,34.4144,34.4144,34.366,34.3798,250500.0
2008-05-05 14:15:00,49.71,49.77,49.71,49.75,780900.0,34.3798,34.4213,34.3798,34.4075,780900.0
2008-05-05 14:20:00,49.75,49.84,49.75,49.83,798600.0,34.4075,34.4698,34.4075,34.4628,798600.0
2008-05-05 14:25:00,49.83,49.85,49.79,49.82,693600.0,34.4628,34.4767,34.4352,34.4559,693600.0
2008-05-05 14:30:00,49.82,49.83,49.79,49.8,176700.0,34.4559,34.4628,34.4352,34.4421,176700.0
2008-05-05 14:35:00,49.8,49.81,49.79,49.79,185100.0,34.4421,34.449,34.4352,34.4352,185100.0
2008-05-05 14:40:00,49.79,49.84,49.79,49.81,112500.0,34.4352,34.4698,34.4352,34.449,112500.0
2008-05-05 14:45:00,49.81,49.87,49.8,49.87,173700.0,34.449,34.4905,34.4421,34.4905,173700.0
2008-05-05 14:50:00,49.87,49.89,49.86,49.86,105000.0,34.4905,34.5043,34.4836,34.4836,105000.0
2008-05-05 14:55:00,49.86,49.87,49.82,49.83,175800.0,34.4836,34.4905,34.4559,34.4628,175800.0
2008-05-05 15:00:00,49.82,49.89,49.82,49.86,228900.0,34.4559,34.5043,34.4559,34.4836,228900.0
2008-05-05 15:05:00,49.87,49.92,49.86,49.92,136200.0,34.4905,34.5251,34.4836,34.5251,136200.0
2008-05-05 15:10:00,49.92,49.94,49.89,49.91,255300.0,34.5251,34.5389,34.5043,34.5182,255300.0
2008-05-05 15:15:00,49.91,49.93,49.9,49.93,188700.0,34.5182,34.532,34.5113,34.532,188700.0
2008-05-05 15:20:00,49.93,49.96,49.93,49.95,235800.0,34.532,34.5527,34.532,34.5458,235800.0
2008-05-05 15:25:00,49.95,49.95,49.92,49.92,218100.0,34.5458,34.5458,34.5251,34.5251,218100.0
2008-05-05 15:30:00,49.92,49.92,49.86,49.87,499200.0,34.5251,34.5251,34.4836,34.4905,499200.0
2008-05-05 15:35:00,49.87,49.88,49.85,49.85,307800.0,34.4905,34.4974,34.4767,34.4767,307800.0
2008-05-05 15:40:00,49.85,49.9,49.83,49.86,375900.0,34.4767,34.5113,34.4628,34.4836,375900.0
2008-05-05 15:45:00,49.86,49.88,49.83,49.85,342600.0,34.4836,34.4974,34.4628,34.4767,342600.0
2008-05-05 15:50:00,49.85,49.88,49.83,49.85,346500.0,34.4767,34.4974,34.4628,34.4767,346500.0
2008-05-05 15:55:00,49.85,49.86,49.81,49.84,680400.0,34.4767,34.4836,34.449,34.4698,680400.0
2008-05-06 09:30:00,49.66,49.76,49.43,49.71,1138800.0,34.3453,34.4144,34.1862,34.3798,1138800.0
2008-05-06 09:35:00,49.71,49.73,49.6,49.63,600600.0,34.3798,34.3937,34.3038,34.3245,600600.0
2008-05-06 09:40:00,49.63,49.68,49.62,49.67,478200.0,34.3245,34.3591,34.3176,34.3522,478200.0
2008-05-06 09:45:00,49.68,49.68,49.56,49.58,659700.0,34.3591,34.3591,34.2761,34.2899,659700.0
2008-05-06 09:50:00,49.58,49.69,49.57,49.63,1545000.0,34.2899,34.366,34.283,34.3245,1545000.0
2008-05-06 09:55:00,49.62,49.65,49.6,49.64,480900.0,34.3176,34.3384,34.3038,34.3314,480900.0
2008-05-06 10:00:00,49.64,49.7,49.61,49.69,588600.0,34.3314,34.3729,34.3107,34.366,588600.0
2008-05-06 10:05:00,49.69,49.74,49.68,49.73,468300.0,34.366,34.4006,34.3591,34.3937,468300.0
2008-05-06 10:10:00,49.73,49.79,49.71,49.75,439500.0,34.3937,34.4352,34.3798,34.4075,439500.0
2008-05-06 10:15:00,49.75,49.8,49.7,49.8,294900.0,34.4075,34.4421,34.3729,34.4421,294900.0
2008-05-06 10:20:00,49.8,49.81,49.76,49.79,437700.0,34.4421,34.449,34.4144,34.4352,437700.0
2008-05-06 10:25:00,49.79,49.82,49.77,49.8,548700.0,34.4352,34.4559,34.4213,34.4421,548700.0
2008-05-06 10:30:00,49.8,49.8,49.72,49.75,528900.0,34.4421,34.4421,34.3868,34.4075,528900.0
2008-05-06 10:35:00,49.75,49.79,49.73,49.78,347400.0,34.4075,34.4352,34.3937,34.4283,347400.0
2008-05-06 10:40:00,49.77,49.85,49.76,49.84,465900.0,34.4213,34.4767,34.4144,34.4698,465900.0
2008-05-06 10:45:00,49.84,49.92,49.81,49.92,528600.0,34.4698,34.5251,34.449,34.5251,528600.0
2008-05-06 10:50:00,49.92,49.98,49.9,49.98,533400.0,34.5251,34.5666,34.5113,34.5666,533400.0
2008-05-06 10:55:00,49.99,50.0,49.92,49.95,297000.0,34.5735,34.5804,34.5251,34.5458,297000.0
2008-05-06 11:00:00,49.96,49.99,49.93,49.96,395700.0,34.5527,34.5735,34.532,34.5527,395700.0
2008-05-06 11:05:00,49.96,49.99,49.89,49.92,447300.0,34.5527,34.5735,34.5043,34.5251,447300.0
2008-05-06 11:10:00,49.93,49.97,49.89,49.93,604500.0,34.532,34.5597,34.5043,34.532,604500.0
2008-05-06 11:15:00,49.93,49.97,49.92,49.93,938100.0,34.532,34.5597,34.5251,34.532,938100.0
2008-05-06 11:20:00,49.93,49.95,49.89,49.91,349200.0,34.532,34.5458,34.5043,34.5182,349200.0
2008-05-06 11:25:00,49.92,49.95,49.9,49.92,354300.0,34.5251,34.5458,34.5113,34.5251,354300.0
2008-05-06 11:30:00,49.92,49.93,49.88,49.89,434400.0,34.5251,34.532,34.4974,34.5043,434400.0
2008-05-06 11:35:00,49.89,49.92,49.86,49.89,224100.0,34.5043,34.5251,34.4836,34.5043,224100.0
2008-05-06 11:40:00,49.89,49.89,49.85,49.87,308100.0,34.5043,34.5043,34.4767,34.4905,308100.0
2008-05-06 11:45:00,49.87,49.91,49.86,49.88,216600.0,34.4905,34.5182,34.4836,34.4974,216600.0
2008-05-06 11:50:00,49.88,49.94,49.88,49.94,175800.0,34.4974,34.5389,34.4974,34.5389,175800.0
2008-05-06 11:55:00,49.94,50.0,49.92,50.0,205800.0,34.5389,34.5804,34.5251,34.5804,205800.0
2008-05-06 12:00:00,49.99,50.11,49.99,50.09,585900.0,34.5735,34.6565,34.5735,34.6427,585900.0
2008-05-06 12:05:00,50.09,50.17,50.07,50.15,506700.0,34.6427,34.698,34.6288,34.6842,506700.0
2008-05-06 12:10:00,50.15,50.22,50.12,50.12,565800.0,34.6842,34.7326,34.6634,34.6634,565800.0
2008-05-06 12:15:00,50.12,50.2,50.11,50.18,495000.0,34.6634,34.7187,34.6565,34.7049,495000.0
2008-05-06 12:20:00,50.18,50.26,50.17,50.18,591600.0,34.7049,34.7602,34.698,34.7049,591600.0
2008-05-06 12:25:00,50.18,50.21,50.16,50.16,192600.0,34.7049,34.7257,34.6911,34.6911,192600.0
2008-05-06 12:30:00,50.16,50.21,50.15,50.17,114900.0,34.6911,34.7257,34.6842,34.698,114900.0
2008-05-06 12:35:00,50.17,50.19,50.1,50.11,156000.0,34.698,34.7118,34.6496,34.6565,156000.0
2008-05-06 12:40:00,50.11,50.16,50.11,50.15,117300.0,34.6565,34.6911,34.6565,34.6842,117300.0
2008-05-06 12:45:00,50.16,50.2,50.13,50.16,192000.0,34.6911,34.7187,34.6703,34.6911,192000.0
2008-05-06 12:50:00,50.16,50.28,50.16,50.25,312000.0,34.6911,34.7741,34.6911,34.7533,312000.0
2008-05-06 12:55:00,50.26,50.28,50.23,50.25,875400.0,34.7602,34.7741,34.7395,34.7533,875400.0
2008-05-06 13:00:00,50.26,50.26,50.2,50.21,230100.0,34.7602,34.7602,34.7187,34.7257,230100.0
2008-05-06 13:05:00,50.21,50.25,50.17,50.25,172500.0,34.7257,34.7533,34.698,34.7533,172500.0
2008-05-06 13:10:00,50.23,50.24,50.19,50.21,170400.0,34.7395,34.7464,34.7118,34.7257,170400.0
2008-05-06 13:15:00,50.21,50.32,50.15,50.27,490200.0,34.7257,34.8017,34.6842,34.7671,490200.0
2008-05-06 13:20:00,50.28,50.31,50.27,50.27,258000.0,34.7741,34.7948,34.7671,34.7671,258000.0
2008-05-06 13:25:00,50.27,50.28,50.22,50.22,156000.0,34.7671,34.7741,34.7326,34.7326,156000.0
2008-05-06 13:30:00,50.22,50.24,50.18,50.18,214800.0,34.7326,34.7464,34.7049,34.7049,214800.0
2008-05-06 13:35:00,50.18,50.26,50.18,50.25,129000.0,34.7049,34.7602,34.7049,34.7533,129000.0
2008-05-06 13:40:00,50.25,50.3,50.21,50.28,218400.0,34.7533,34.7879,34.7257,34.7741,218400.0
2008-05-06 13:45:00,50.29,50.29,50.16,50.19,336300.0,34.781,34.781,34.6911,34.7118,336300.0
2008-05-06 13:50:00,50.2,50.22,50.16,50.22,552300.0,34.7187,34.7326,34.6911,34.7326,552300.0
2008-05-06 13:55:00,50.22,50.22,50.18,50.21,680100.0,34.7326,34.7326,34.7049,34.7257,680100.0
2008-05-06 14:00:00,50.22,50.25,50.08,50.1,452100.0,34.7326,34.7533,34.6357,34.6496,452100.0
2008-05-06 14:05:00,50.1,50.14,50.07,50.12,188100.0,34.6496,34.6772,34.6288,34.6634,188100.0
2008-05-06 14:10:00,50.12,50.16,50.1,50.14,135000.0,34.6634,34.6911,34.6496,34.6772,135000.0
2008-05-06 14:15:00,50.15,50.17,50.09,50.12,307500.0,34.6842,34.698,34.6427,34.6634,307500.0
2008-05-06 14:20:00,50.11,50.17,50.1,50.15,167400.0,34.6565,34.698,34.6496,34.6842,167400.0
2008-05-06 14:25:00,50.16,50.23,50.14,50.16,369900.0,34.6911,34.7395,34.6772,34.6911,369900.0
2008-05-06 14:30:00,50.16,50.2,50.15,50.19,112200.0,34.6911,34.7187,34.6842,34.7118,112200.0
2008-05-06 14:35:00,50.19,50.22,50.15,50.15,119400.0,34.7118,34.7326,34.6842,34.6842,119400.0
2008-05-06 14:40:00,50.16,50.18,50.12,50.16,335700.0,34.6911,34.7049,34.6634,34.6911,335700.0
2008-05-06 14:45:00,50.16,50.25,50.16,50.25,415200.0,34.6911,34.7533,34.6911,34.7533,415200.0
2008-05-06 14:50:00,50.25,50.33,50.24,50.33,420300.0,34.7533,34.8086,34.7464,34.8086,420300.0
2008-05-06 14:55:00,50.33,50.33,50.3,50.32,202800.0,34.8086,34.8086,34.7879,34.8017,202800.0
2008-05-06 15:00:00,50.32,50.33,50.28,50.31,180900.0,34.8017,34.8086,34.7741,34.7948,180900.0
2008-05-06 15:05:00,50.31,50.34,50.29,50.34,558900.0,34.7948,34.8156,34.781,34.8156,558900.0
2008-05-06 15:10:00,50.34,50.36,50.32,50.36,393900.0,34.8156,34.8294,34.8017,34.8294,393900.0
2008-05-06 15:15:00,50.35,50.39,50.33,50.36,360300.0,34.8225,34.8501,34.8086,34.8294,360300.0
2008-05-06 15:20:00,50.36,50.38,50.33,50.36,256200.0,34.8294,34.8432,34.8086,34.8294,256200.0
2008-05-06 15:25:00,50.36,50.43,50.36,50.37,406200.0,34.8294,34.8778,34.8294,34.8363,406200.0
2008-05-06 15:30:00,50.37,50.49,50.35,50.46,581700.0,34.8363,34.9193,34.8225,34.8986,581700.0
2008-05-06 15:35:00,50.45,50.52,50.44,50.47,791400.0,34.8916,34.94,34.8847,34.9055,791400.0
2008-05-06 15:40:00,50.47,50.47,50.39,50.4,655200.0,34.9055,34.9055,34.8501,34.8571,655200.0
2008-05-06 15:45:00,50.4,50.43,50.32,50.33,712800.0,34.8571,34.8778,34.8017,34.8086,712800.0
2008-05-06 15:50:00,50.33,50.38,50.33,50.34,801300.0,34.8086,34.8432,34.8086,34.8156,801300.0
2008-05-06 15:55:00,50.34,50.49,50.33,50.45,1647000.0,34.8156,34.9193,34.8086,34.8916,1647000.0
2008-05-07 09:30:00,49.98,50.1,49.91,50.05,279900.0,34.5666,34.6496,34.5182,34.615,279900.0
2008-05-07 09:35:00,50.06,50.12,50.02,50.05,641100.0,34.6219,34.6634,34.5942,34.615,641100.0
2008-05-07 09:40:00,50.05,50.05,49.92,50.03,788400.0,34.615,34.615,34.5251,34.6012,788400.0
2008-05-07 09:45:00,50.03,50.03,49.97,50.01,318900.0,34.6012,34.6012,34.5597,34.5873,318900.0
2008-05-07 09:50:00,50.02,50.06,49.99,49.99,509100.0,34.5942,34.6219,34.5735,34.5735,509100.0
2008-05-07 09:55:00,49.99,50.08,49.97,50.05,506700.0,34.5735,34.6357,34.5597,34.615,506700.0
2008-05-07 10:00:00,50.05,50.09,49.92,49.94,673200.0,34.615,34.6427,34.5251,34.5389,673200.0
2008-05-07 10:05:00,49.94,49.94,49.83,49.88,759300.0,34.5389,34.5389,34.4628,34.4974,759300.0
2008-05-07 10:10:00,49.88,49.94,49.87,49.93,1336200.0,34.4974,34.5389,34.4905,34.532,1336200.0
2008-05-07 10:15:00,49.93,49.99,49.9,49.98,1200600.0,34.532,34.5735,34.5113,34.5666,1200600.0
2008-05-07 10:20:00,49.99,50.0,49.89,49.89,862500.0,34.5735,34.5804,34.5043,34.5043,862500.0
2008-05-07 10:25:00,49.9,49.95,49.89,49.92,345900.0,34.5113,34.5458,34.5043,34.5251,345900.0
2008-05-07 10:30:00,49.92,49.94,49.86,49.92,591600.0,34.5251,34.5389,34.4836,34.5251,591600.0
2008-05-07 10:35:00,49.92,49.95,49.88,49.95,526500.0,34.5251,34.5458,34.4974,34.5458,526500.0
2008-05-07 10:40:00,49.94,50.03,49.93,50.02,637500.0,34.5389,34.6012,34.532,34.5942,637500.0
2008-05-07 10:45:00,50.01,50.02,49.9,49.91,344400.0,34.5873,34.5942,34.5113,34.5182,344400.0
2008-05-07 10:50:00,49.91,49.97,49.9,49.93,240600.0,34.5182,34.5597,34.5113,34.532,240600.0
2008-05-07 10:55:00,49.92,49.93,49.87,49.9,283800.0,34.5251,34.532,34.4905,34.5113,283800.0
2008-05-07 11:00:00,49.9,49.93,49.85,49.89,577500.0,34.5113,34.532,34.4767,34.5043,577500.0
2008-05-07 11:05:00,49.89,49.95,49.88,49.95,437700.0,34.5043,34.5458,34.4974,34.5458,437700.0
2008-05-07 11:10:00,49.94,49.94,49.86,49.88,273000.0,34.5389,34.5389,34.4836,34.4974,273000.0
2008-05-07 11:15:00,49.88,49.89,49.83,49.87,511500.0,34.4974,34.5043,34.4628,34.4905,511500.0
2008-05-07 11:20:00,49.86,49.9,49.84,49.87,213600.0,34.4836,34.5113,34.4698,34.4905,213600.0
2008-05-07 11:25:00,49.87,49.9,49.81,49.82,189600.0,34.4905,34.5113,34.449,34.4559,189600.0
2008-05-07 11:30:00,49.83,49.84,49.73,49.73,448500.0,34.4628,34.4698,34.3937,34.3937,448500.0
2008-05-07 11:35:00,49.73,49.76,49.72,49.74,374400.0,34.3937,34.4144,34.3868,34.4006,374400.0
2008-05-07 11:40:00,49.74,49.77,49.74,49.75,284700.0,34.4006,34.4213,34.4006,34.4075,284700.0
2008-05-07 11:45:00,49.75,49.75,49.7,49.72,257700.0,34.4075,34.4075,34.3729,34.3868,257700.0
2008-05-07 11:50:00,49.71,49.73,49.64,49.65,978900.0,34.3798,34.3937,34.3314,34.3384,978900.0
2008-05-07 11:55:00,49.64,49.68,49.62,49.67,427800.0,34.3314,34.3591,34.3176,34.3522,427800.0
2008-05-07 12:00:00,49.67,49.68,49.63,49.64,492900.0,34.3522,34.3591,34.3245,34.3314,492900.0
2008-05-07 12:05:00,49.64,49.73,49.64,49.66,768600.0,34.3314,34.3937,34.3314,34.3453,768600.0
2008-05-07 12:10:00,49.67,49.7,49.65,49.68,231300.0,34.3522,34.3729,34.3384,34.3591,231300.0
2008-05-07 12:15:00,49.68,49.72,49.66,49.71,203700.0,34.3591,34.3868,34.3453,34.3798,203700.0
2008-05-07 12:20:00,49.72,49.72,49.65,49.65,168300.0,34.3868,34.3868,34.3384,34.3384,168300.0
2008-05-07 12:25:00,49.65,49.68,49.65,49.66,173400.0,34.3384,34.3591,34.3384,34.3453,173400.0
2008-05-07 12:30:00,49.66,49.69,49.66,49.68,270900.0,34.3453,34.366,34.3453,34.3591,270900.0
2008-05-07 12:35:00,49.67,49.71,49.66,49.69,150000.0,34.3522,34.3798,34.3453,34.366,150000.0
2008-05-07 12:40:00,49.7,49.72,49.66,49.7,208800.0,34.3729,34.3868,34.3453,34.3729,208800.0
2008-05-07 12:45:00,49.69,49.73,49.68,49.71,121200.0,34.366,34.3937,34.3591,34.3798,121200.0
2008-05-07 12:50:00,49.71,49.77,49.7,49.76,212700.0,34.3798,34.4213,34.3729,34.4144,212700.0
2008-05-07 12:55:00,49.77,49.79,49.76,49.77,78600.0,34.4213,34.4352,34.4144,34.4213,78600.0
2008-05-07 13:00:00,49.78,49.78,49.69,49.72,238500.0,34.4283,34.4283,34.366,34.3868,238500.0
2008-05-07 13:05:00,49.72,49.74,49.61,49.61,267300.0,34.3868,34.4006,34.3107,34.3107,267300.0
2008-05-07 13:10:00,49.61,49.63,49.56,49.57,1286100.0,34.3107,34.3245,34.2761,34.283,1286100.0
2008-05-07 13:15:00,49.57,49.61,49.56,49.59,501600.0,34.283,34.3107,34.2761,34.2969,501600.0
2008-05-07 13:20:00,49.59,49.6,49.57,49.6,215400.0,34.2969,34.3038,34.283,34.3038,215400.0
2008-05-07 13:25:00,49.6,49.7,49.59,49.6,549600.0,34.3038,34.3729,34.2969,34.3038,549600.0
2008-05-07 13:30:00,49.59,49.6,49.57,49.58,489000.0,34.2969,34.3038,34.283,34.2899,489000.0
2008-05-07 13:35:00,49.58,49.61,49.58,49.59,196500.0,34.2899,34.3107,34.2899,34.2969,196500.0
2008-05-07 13:40:00,49.59,49.61,49.54,49.54,244200.0,34.2969,34.3107,34.2623,34.2623,244200.0
2008-05-07 13:45:00,49.54,49.56,49.52,49.56,399600.0,34.2623,34.2761,34.2484,34.2761,399600.0
2008-05-07 13:50:00,49.56,49.57,49.5,49.51,277500.0,34.2761,34.283,34.2346,34.2415,277500.0
2008-05-07 13:55:00,49.51,49.55,49.45,49.55,348000.0,34.2415,34.2692,34.2,34.2692,348000.0
2008-05-07 14:00:00,49.55,49.55,49.46,49.46,474000.0,34.2692,34.2692,34.2069,34.2069,474000.0
2008-05-07 14:05:00,49.46,49.5,49.44,49.5,300900.0,34.2069,34.2346,34.1931,34.2346,300900.0
2008-05-07 14:10:00,49.5,49.53,49.49,49.51,267300.0,34.2346,34.2554,34.2277,34.2415,267300.0
2008-05-07 14:15:00,49.51,49.51,49.42,49.42,488700.0,34.2415,34.2415,34.1793,34.1793,488700.0
2008-05-07 14:20:00,49.42,49.42,49.31,49.31,527400.0,34.1793,34.1793,34.1032,34.1032,527400.0
2008-05-07 14:25:00,49.31,49.32,49.21,49.25,1127100.0,34.1032,34.1101,34.034,34.0617,1127100.0
2008-05-07 14:30:00,49.25,49.26,49.14,49.16,1207200.0,34.0617,34.0686,33.9856,33.9995,1207200.0
2008-05-07 14:35:00,49.16,49.2,49.09,49.14,876300.0,33.9995,34.0271,33.951,33.9856,876300.0
2008-05-07 14:40:00,49.14,49.2,49.13,49.16,493500.0,33.9856,34.0271,33.9787,33.9995,493500.0
2008-05-07 14:45:00,49.16,49.17,49.0,49.04,1405500.0,33.9995,34.0064,33.8888,33.9165,1405500.0
2008-05-07 14:50:00,49.04,49.14,49.02,49.11,530100.0,33.9165,33.9856,33.9026,33.9649,530100.0
2008-05-07 14:55:00,49.1,49.18,49.06,49.13,443400.0,33.958,34.0133,33.9303,33.9787,443400.0
2008-05-07 15:00:00,49.13,49.13,49.03,49.08,433500.0,33.9787,33.9787,33.9096,33.9441,433500.0
2008-05-07 15:05:00,49.08,49.08,48.92,48.96,1022400.0,33.9441,33.9441,33.8335,33.8611,1022400.0
2008-05-07 15:10:00,48.96,49.09,48.95,49.07,1044300.0,33.8611,33.951,33.8542,33.9372,1044300.0
2008-05-07 15:15:00,49.07,49.12,49.06,49.1,669000.0,33.9372,33.9718,33.9303,33.958,669000.0
2008-05-07 15:20:00,49.1,49.12,48.95,48.95,594900.0,33.958,33.9718,33.8542,33.8542,594900.0
2008-05-07 15:25:00,48.95,48.95,48.83,48.93,1086000.0,33.8542,33.8542,33.7712,33.8404,1086000.0
2008-05-07 15:30:00,48.93,49.0,48.86,49.0,736500.0,33.8404,33.8888,33.792,33.8888,736500.0
2008-05-07 15:35:00,49.0,49.04,48.93,49.0,864900.0,33.8888,33.9165,33.8404,33.8888,864900.0
2008-05-07 15:40:00,49.0,49.11,48.97,49.11,873300.0,33.8888,33.9649,33.8681,33.9649,873300.0
2008-05-07 15:45:00,49.11,49.16,49.04,49.06,901500.0,33.9649,33.9995,33.9165,33.9303,901500.0
2008-05-07 15:50:00,49.07,49.07,48.9,48.94,1134000.0,33.9372,33.9372,33.8196,33.8473,1134000.0
2008-05-07 15:55:00,48.93,48.93,48.84,48.88,2058900.0,33.8404,33.8404,33.7781,33.8058,2058900.0
2008-05-08 09:30:00,49.14,49.28,49.12,49.23,712500.0,33.9856,34.0825,33.9718,34.0479,712500.0
2008-05-08 09:35:00,49.24,49.33,49.19,49.28,962400.0,34.0548,34.117,34.0202,34.0825,962400.0
2008-05-08 09:40:00,49.27,49.29,49.23,49.25,867900.0,34.0755,34.0894,34.0479,34.0617,867900.0
2008-05-08 09:45:00,49.25,49.39,49.21,49.39,735000.0,34.0617,34.1585,34.034,34.1585,735000.0
2008-05-08 09:50:00,49.39,49.48,49.27,49.48,957900.0,34.1585,34.2208,34.0755,34.2208,957900.0
2008-05-08 09:55:00,49.48,49.5,49.41,49.42,645000.0,34.2208,34.2346,34.1724,34.1793,645000.0
2008-05-08 10:00:00,49.42,49.42,49.31,49.38,623700.0,34.1793,34.1793,34.1032,34.1516,623700.0
2008-05-08 10:05:00,49.39,49.45,49.33,49.41,620400.0,34.1585,34.2,34.117,34.1724,620400.0
2008-05-08 10:10:00,49.41,49.43,49.32,49.36,548100.0,34.1724,34.1862,34.1101,34.1378,548100.0
2008-05-08 10:15:00,49.36,49.38,49.24,49.26,494400.0,34.1378,34.1516,34.0548,34.0686,494400.0
2008-05-08 10:20:00,49.26,49.32,49.26,49.32,354600.0,34.0686,34.1101,34.0686,34.1101,354600.0
2008-05-08 10:25:00,49.32,49.41,49.28,49.4,526200.0,34.1101,34.1724,34.0825,34.1654,526200.0
2008-05-08 10:30:00,49.4,49.43,49.29,49.31,549300.0,34.1654,34.1862,34.0894,34.1032,549300.0
2008-05-08 10:35:00,49.3,49.31,49.22,49.24,579600.0,34.0963,34.1032,34.041,34.0548,579600.0
2008-05-08 10:40:00,49.23,49.29,49.22,49.25,465600.0,34.0479,34.0894,34.041,34.0617,465600.0
2008-05-08 10:45:00,49.25,49.31,49.24,49.28,420900.0,34.0617,34.1032,34.0548,34.0825,420900.0
2008-05-08 10:50:00,49.28,49.32,49.19,49.19,497400.0,34.0825,34.1101,34.0202,34.0202,497400.0
2008-05-08 10:55:00,49.2,49.37,49.2,49.34,400800.0,34.0271,34.1447,34.0271,34.124,400800.0
2008-05-08 11:00:00,49.34,49.37,49.3,49.33,333900.0,34.124,34.1447,34.0963,34.117,333900.0
2008-05-08 11:05:00,49.33,49.47,49.33,49.45,604500.0,34.117,34.2139,34.117,34.2,604500.0
2008-05-08 11:10:00,49.45,49.5,49.43,49.48,348300.0,34.2,34.2346,34.1862,34.2208,348300.0
2008-05-08 11:15:00,49.48,49.5,49.4,49.42,335700.0,34.2208,34.2346,34.1654,34.1793,335700.0
2008-05-08 11:20:00,49.42,49.5,49.4,49.5,558600.0,34.1793,34.2346,34.1654,34.2346,558600.0
2008-05-08 11:25:00,49.51,49.52,49.45,49.47,484500.0,34.2415,34.2484,34.2,34.2139,484500.0
2008-05-08 11:30:00,49.47,49.52,49.44,49.48,455700.0,34.2139,34.2484,34.1931,34.2208,455700.0
2008-05-08 11:35:00,49.48,49.51,49.4,49.4,321600.0,34.2208,34.2415,34.1654,34.1654,321600.0
2008-05-08 11:40:00,49.4,49.44,49.36,49.38,191700.0,34.1654,34.1931,34.1378,34.1516,191700.0
2008-05-08 11:45:00,49.39,49.43,49.37,49.42,235800.0,34.1585,34.1862,34.1447,34.1793,235800.0
2008-05-08 11:50:00,49.43,49.46,49.37,49.42,314700.0,34.1862,34.2069,34.1447,34.1793,314700.0
2008-05-08 11:55:00,49.43,49.49,49.4,49.44,225300.0,34.1862,34.2277,34.1654,34.1931,225300.0
2008-05-08 12:00:00,49.44,49.46,49.39,49.45,222900.0,34.1931,34.2069,34.1585,34.2,222900.0
2008-05-08 12:05:00,49.46,49.49,49.42,49.48,146100.0,34.2069,34.2277,34.1793,34.2208,146100.0
2008-05-08 12:10:00,49.48,49.51,49.42,49.43,270900.0,34.2208,34.2415,34.1793,34.1862,270900.0
2008-05-08 12:15:00,49.42,49.45,49.38,49.43,310500.0,34.1793,34.2,34.1516,34.1862,310500.0
2008-05-08 12:20:00,49.43,49.45,49.36,49.39,295800.0,34.1862,34.2,34.1378,34.1585,295800.0
2008-05-08 12:25:00,49.39,49.41,49.35,49.36,160800.0,34.1585,34.1724,34.1309,34.1378,160800.0
2008-05-08 12:30:00,49.36,49.4,49.33,49.35,183900.0,34.1378,34.1654,34.117,34.1309,183900.0
2008-05-08 12:35:00,49.35,49.36,49.31,49.32,203400.0,34.1309,34.1378,34.1032,34.1101,203400.0
2008-05-08 12:40:00,49.32,49.34,49.29,49.33,125100.0,34.1101,34.124,34.0894,34.117,125100.0
2008-05-08 12:45:00,49.33,49.39,49.33,49.39,121800.0,34.117,34.1585,34.117,34.1585,121800.0
2008-05-08 12:50:00,49.39,49.42,49.39,49.42,273300.0,34.1585,34.1793,34.1585,34.1793,273300.0
2008-05-08 12:55:00,49.41,49.42,49.37,49.4,128700.0,34.1724,34.1793,34.1447,34.1654,128700.0
2008-05-08 13:00:00,49.4,49.45,49.4,49.42,149700.0,34.1654,34.2,34.1654,34.1793,149700.0
2008-05-08 13:05:00,49.42,49.45,49.4,49.4,114900.0,34.1793,34.2,34.1654,34.1654,114900.0
2008-05-08 13:10:00,49.4,49.4,49.33,49.33,140700.0,34.1654,34.1654,34.117,34.117,140700.0
2008-05-08 13:15:00,49.34,49.38,49.29,49.36,332100.0,34.124,34.1516,34.0894,34.1378,332100.0
2008-05-08 13:20:00,49.36,49.47,49.35,49.44,362700.0,34.1378,34.2139,34.1309,34.1931,362700.0
2008-05-08 13:25:00,49.44,49.54,49.43,49.53,373500.0,34.1931,34.2623,34.1862,34.2554,373500.0
2008-05-08 13:30:00,49.52,49.55,49.47,49.49,279000.0,34.2484,34.2692,34.2139,34.2277,279000.0
2008-05-08 13:35:00,49.49,49.51,49.44,49.44,235800.0,34.2277,34.2415,34.1931,34.1931,235800.0
2008-05-08 13:40:00,49.44,49.49,49.42,49.43,228600.0,34.1931,34.2277,34.1793,34.1862,228600.0
2008-05-08 13:45:00,49.43,49.47,49.41,49.46,205200.0,34.1862,34.2139,34.1724,34.2069,205200.0
2008-05-08 13:50:00,49.46,49.58,49.46,49.57,461700.0,34.2069,34.2899,34.2069,34.283,461700.0
2008-05-08 13:55:00,49.57,49.6,49.53,49.58,287400.0,34.283,34.3038,34.2554,34.2899,287400.0
2008-05-08 14:00:00,49.58,49.59,49.51,49.51,322800.0,34.2899,34.2969,34.2415,34.2415,322800.0
2008-05-08 14:05:00,49.51,49.52,49.46,49.48,360000.0,34.2415,34.2484,34.2069,34.2208,360000.0
2008-05-08 14:10:00,49.48,49.53,49.48,49.49,256800.0,34.2208,34.2554,34.2208,34.2277,256800.0
2008-05-08 14:15:00,49.48,49.5,49.4,49.4,243000.0,34.2208,34.2346,34.1654,34.1654,243000.0
2008-05-08 14:20:00,49.4,49.45,49.37,49.39,364800.0,34.1654,34.2,34.1447,34.1585,364800.0
2008-05-08 14:25:00,49.38,49.43,49.35,49.37,314700.0,34.1516,34.1862,34.1309,34.1447,314700.0
2008-05-08 14:30:00,49.37,49.38,49.31,49.36,309300.0,34.1447,34.1516,34.1032,34.1378,309300.0
2008-05-08 14:35:00,49.37,49.42,49.35,49.38,187200.0,34.1447,34.1793,34.1309,34.1516,187200.0
2008-05-08 14:40:00,49.37,49.38,49.24,49.24,403800.0,34.1447,34.1516,34.0548,34.0548,403800.0
2008-05-08 14:45:00,49.25,49.26,49.14,49.14,568500.0,34.0617,34.0686,33.9856,33.9856,568500.0
2008-05-08 14:50:00,49.14,49.2,49.11,49.18,232800.0,33.9856,34.0271,33.9649,34.0133,232800.0
2008-05-08 14:55:00,49.19,49.19,49.12,49.18,383400.0,34.0202,34.0202,33.9718,34.0133,383400.0
2008-05-08 15:00:00,49.18,49.31,49.18,49.24,339600.0,34.0133,34.1032,34.0133,34.0548,339600.0
2008-05-08 15:05:00,49.25,49.27,49.17,49.23,320400.0,34.0617,34.0755,34.0064,34.0479,320400.0
2008-05-08 15:10:00,49.23,49.25,49.14,49.16,343500.0,34.0479,34.0617,33.9856,33.9995,343500.0
2008-05-08 15:15:00,49.15,49.2,49.09,49.15,627600.0,33.9925,34.0271,33.951,33.9925,627600.0
2008-05-08 15:20:00,49.15,49.17,49.04,49.11,1008000.0,33.9925,34.0064,33.9165,33.9649,1008000.0
2008-05-08 15:25:00,49.12,49.21,49.07,49.15,511500.0,33.9718,34.034,33.9372,33.9925,511500.0
2008-05-08 15:30:00,49.15,49.22,49.13,49.18,329100.0,33.9925,34.041,33.9787,34.0133,329100.0
2008-05-08 15:35:00,49.19,49.26,49.16,49.25,471600.0,34.0202,34.0686,33.9995,34.0617,471600.0
2008-05-08 15:40:00,49.25,49.27,49.17,49.22,401400.0,34.0617,34.0755,34.0064,34.041,401400.0
2008-05-08 15:45:00,49.22,49.33,49.22,49.32,415200.0,34.041,34.117,34.041,34.1101,415200.0
2008-05-08 15:50:00,49.32,49.37,49.28,49.32,505500.0,34.1101,34.1447,34.0825,34.1101,505500.0
2008-05-08 15:55:00,49.32,49.42,49.31,49.4,1295400.0,34.1101,34.1793,34.1032,34.1654,1295400.0
2008-05-09 09:30:00,48.96,48.97,48.83,48.85,699300.0,33.8611,33.8681,33.7712,33.7851,699300.0
2008-05-09 09:35:00,48.86,48.97,48.83,48.95,705000.0,33.792,33.8681,33.7712,33.8542,705000.0
2008-05-09 09:40:00,48.96,49.03,48.95,49.0,775500.0,33.8611,33.9096,33.8542,33.8888,775500.0
2008-05-09 09:45:00,49.01,49.04,48.92,48.93,801900.0,33.8957,33.9165,33.8335,33.8404,801900.0
2008-05-09 09:50:00,48.93,49.0,48.88,48.88,514800.0,33.8404,33.8888,33.8058,33.8058,514800.0
2008-05-09 09:55:00,48.88,48.9,48.77,48.77,769800.0,33.8058,33.8196,33.7297,33.7297,769800.0
2008-05-09 10:00:00,48.77,48.92,48.77,48.92,636900.0,33.7297,33.8335,33.7297,33.8335,636900.0
2008-05-09 10:05:00,48.91,48.94,48.84,48.84,356700.0,33.8266,33.8473,33.7781,33.7781,356700.0
2008-05-09 10:10:00,48.84,48.85,48.73,48.74,1454100.0,33.7781,33.7851,33.7021,33.709,1454100.0
2008-05-09 10:15:00,48.73,48.82,48.71,48.82,736200.0,33.7021,33.7643,33.6882,33.7643,736200.0
2008-05-09 10:20:00,48.82,48.82,48.72,48.79,501300.0,33.7643,33.7643,33.6952,33.7436,501300.0
2008-05-09 10:25:00,48.8,48.84,48.77,48.77,265200.0,33.7505,33.7781,33.7297,33.7297,265200.0
2008-05-09 10:30:00,48.76,48.88,48.76,48.85,378900.0,33.7228,33.8058,33.7228,33.7851,378900.0
2008-05-09 10:35:00,48.86,48.92,48.82,48.9,464100.0,33.792,33.8335,33.7643,33.8196,464100.0
2008-05-09 10:40:00,48.9,49.01,48.88,48.98,550500.0,33.8196,33.8957,33.8058,33.875,550500.0
2008-05-09 10:45:00,48.98,49.01,48.96,49.0,864300.0,33.875,33.8957,33.8611,33.8888,864300.0
2008-05-09 10:50:00,49.0,49.0,48.95,48.95,488400.0,33.8888,33.8888,33.8542,33.8542,488400.0
2008-05-09 10:55:00,48.95,48.97,48.89,48.9,361200.0,33.8542,33.8681,33.8127,33.8196,361200.0
2008-05-09 11:00:00,48.91,48.94,48.89,48.92,585300.0,33.8266,33.8473,33.8127,33.8335,585300.0
2008-05-09 11:05:00,48.92,48.98,48.92,48.97,288600.0,33.8335,33.875,33.8335,33.8681,288600.0
2008-05-09 11:10:00,48.98,48.98,48.93,48.95,213900.0,33.875,33.875,33.8404,33.8542,213900.0
2008-05-09 11:15:00,48.95,48.99,48.94,48.97,337200.0,33.8542,33.8819,33.8473,33.8681,337200.0
2008-05-09 11:20:00,48.96,48.97,48.91,48.92,505800.0,33.8611,33.8681,33.8266,33.8335,505800.0
2008-05-09 11:25:00,48.92,49.03,48.92,48.99,358800.0,33.8335,33.9096,33.8335,33.8819,358800.0
2008-05-09 11:30:00,48.99,49.0,48.86,48.9,260700.0,33.8819,33.8888,33.792,33.8196,260700.0
2008-05-09 11:35:00,48.9,48.91,48.85,48.86,283200.0,33.8196,33.8266,33.7851,33.792,283200.0
2008-05-09 11:40:00,48.86,48.88,48.8,48.82,351900.0,33.792,33.8058,33.7505,33.7643,351900.0
2008-05-09 11:45:00,48.82,48.88,48.82,48.88,398700.0,33.7643,33.8058,33.7643,33.8058,398700.0
2008-05-09 11:50:00,48.88,48.95,48.85,48.92,378900.0,33.8058,33.8542,33.7851,33.8335,378900.0
2008-05-09 11:55:00,48.91,48.97,48.9,48.95,312900.0,33.8266,33.8681,33.8196,33.8542,312900.0
2008-05-09 12:00:00,48.95,48.95,48.89,48.89,255900.0,33.8542,33.8542,33.8127,33.8127,255900.0
2008-05-09 12:05:00,48.89,48.93,48.87,48.88,198000.0,33.8127,33.8404,33.7989,33.8058,198000.0
2008-05-09 12:10:00,48.88,48.93,48.85,48.88,246900.0,33.8058,33.8404,33.7851,33.8058,246900.0
2008-05-09 12:15:00,48.88,48.91,48.83,48.89,648900.0,33.8058,33.8266,33.7712,33.8127,648900.0
2008-05-09 12:20:00,48.89,48.9,48.85,48.86,158700.0,33.8127,33.8196,33.7851,33.792,158700.0
2008-05-09 12:25:00,48.86,48.92,48.86,48.92,139200.0,33.792,33.8335,33.792,33.8335,139200.0
2008-05-09 12:30:00,48.92,48.95,48.86,48.89,213900.0,33.8335,33.8542,33.792,33.8127,213900.0
2008-05-09 12:35:00,48.89,48.9,48.85,48.87,302100.0,33.8127,33.8196,33.7851,33.7989,302100.0
2008-05-09 12:40:00,48.87,48.89,48.86,48.87,75000.0,33.7989,33.8127,33.792,33.7989,75000.0
2008-05-09 12:45:00,48.87,48.93,48.87,48.93,133500.0,33.7989,33.8404,33.7989,33.8404,133500.0
2008-05-09 12:50:00,48.93,48.93,48.9,48.91,78300.0,33.8404,33.8404,33.8196,33.8266,78300.0
2008-05-09 12:55:00,48.9,48.96,48.9,48.95,151800.0,33.8196,33.8611,33.8196,33.8542,151800.0
2008-05-09 13:00:00,48.95,48.96,48.91,48.94,131700.0,33.8542,33.8611,33.8266,33.8473,131700.0
2008-05-09 13:05:00,48.94,48.96,48.88,48.89,120000.0,33.8473,33.8611,33.8058,33.8127,120000.0
2008-05-09 13:10:00,48.88,48.91,48.85,48.86,203400.0,33.8058,33.8266,33.7851,33.792,203400.0
2008-05-09 13:15:00,48.85,48.86,48.83,48.85,182100.0,33.7851,33.792,33.7712,33.7851,182100.0
2008-05-09 13:20:00,48.85,48.88,48.84,48.88,98100.0,33.7851,33.8058,33.7781,33.8058,98100.0
2008-05-09 13:25:00,48.88,48.88,48.83,48.83,111600.0,33.8058,33.8058,33.7712,33.7712,111600.0
2008-05-09 13:30:00,48.83,48.83,48.77,48.79,302700.0,33.7712,33.7712,33.7297,33.7436,302700.0
2008-05-09 13:35:00,48.79,48.8,48.77,48.8,276600.0,33.7436,33.7505,33.7297,33.7505,276600.0
2008-05-09 13:40:00,48.8,48.8,48.77,48.78,162600.0,33.7505,33.7505,33.7297,33.7367,162600.0
2008-05-09 13:45:00,48.78,48.8,48.78,48.78,186300.0,33.7367,33.7505,33.7367,33.7367,186300.0
2008-05-09 13:50:00,48.78,48.81,48.78,48.78,236100.0,33.7367,33.7574,33.7367,33.7367,236100.0
2008-05-09 13:55:00,48.79,48.82,48.77,48.81,252900.0,33.7436,33.7643,33.7297,33.7574,252900.0
2008-05-09 14:00:00,48.81,48.87,48.8,48.87,272400.0,33.7574,33.7989,33.7505,33.7989,272400.0
2008-05-09 14:05:00,48.87,48.88,48.83,48.83,355500.0,33.7989,33.8058,33.7712,33.7712,355500.0
2008-05-09 14:10:00,48.83,48.85,48.82,48.85,237300.0,33.7712,33.7851,33.7643,33.7851,237300.0
2008-05-09 14:15:00,48.85,48.92,48.85,48.88,220200.0,33.7851,33.8335,33.7851,33.8058,220200.0
2008-05-09 14:20:00,48.88,48.88,48.77,48.78,253200.0,33.8058,33.8058,33.7297,33.7367,253200.0
2008-05-09 14:25:00,48.78,48.86,48.78,48.8,202500.0,33.7367,33.792,33.7367,33.7505,202500.0
2008-05-09 14:30:00,48.8,48.83,48.78,48.81,318000.0,33.7505,33.7712,33.7367,33.7574,318000.0
2008-05-09 14:35:00,48.81,48.88,48.81,48.85,219300.0,33.7574,33.8058,33.7574,33.7851,219300.0
2008-05-09 14:40:00,48.86,48.88,48.84,48.85,168900.0,33.792,33.8058,33.7781,33.7851,168900.0
2008-05-09 14:45:00,48.85,48.89,48.81,48.82,299100.0,33.7851,33.8127,33.7574,33.7643,299100.0
2008-05-09 14:50:00,48.82,48.85,48.82,48.84,186300.0,33.7643,33.7851,33.7643,33.7781,186300.0
2008-05-09 14:55:00,48.84,48.92,48.82,48.91,296700.0,33.7781,33.8335,33.7643,33.8266,296700.0
2008-05-09 15:00:00,48.9,48.93,48.88,48.92,325200.0,33.8196,33.8404,33.8058,33.8335,325200.0
2008-05-09 15:05:00,48.92,48.96,48.92,48.96,82500.0,33.8335,33.8611,33.8335,33.8611,82500.0
2008-05-09 15:10:00,48.96,48.96,48.83,48.93,205800.0,33.8611,33.8611,33.7712,33.8404,205800.0
2008-05-09 15:15:00,48.93,48.96,48.93,48.96,350100.0,33.8404,33.8611,33.8404,33.8611,350100.0
2008-05-09 15:20:00,48.96,49.0,48.95,48.98,583800.0,33.8611,33.8888,33.8542,33.875,583800.0
2008-05-09 15:25:00,48.98,49.1,48.98,49.08,670800.0,33.875,33.958,33.875,33.9441,670800.0
2008-05-09 15:30:00,49.08,49.15,49.06,49.14,568800.0,33.9441,33.9925,33.9303,33.9856,568800.0
2008-05-09 15:35:00,49.15,49.16,49.05,49.08,462000.0,33.9925,33.9995,33.9234,33.9441,462000.0
2008-05-09 15:40:00,49.08,49.16,49.08,49.1,429000.0,33.9441,33.9995,33.9441,33.958,429000.0
2008-05-09 15:45:00,49.1,49.1,48.95,49.0,523500.0,33.958,33.958,33.8542,33.8888,523500.0
2008-05-09 15:50:00,49.0,49.03,48.95,48.99,532500.0,33.8888,33.9096,33.8542,33.8819,532500.0
2008-05-09 15:55:00,48.99,49.07,48.97,48.99,756000.0,33.8819,33.9372,33.8681,33.8819,756000.0
2008-05-12 09:30:00,49.12,49.14,48.96,48.99,324600.0,33.9718,33.9856,33.8611,33.8819,324600.0
2008-05-12 09:35:00,49.0,49.04,48.94,49.04,275400.0,33.8888,33.9165,33.8473,33.9165,275400.0
2008-05-12 09:40:00,49.04,49.04,48.93,48.93,231000.0,33.9165,33.9165,33.8404,33.8404,231000.0
2008-05-12 09:45:00,48.93,48.99,48.89,48.94,282000.0,33.8404,33.8819,33.8127,33.8473,282000.0
2008-05-12 09:50:00,48.94,48.95,48.82,48.86,780000.0,33.8473,33.8542,33.7643,33.792,780000.0
2008-05-12 09:55:00,48.86,48.9,48.81,48.88,458100.0,33.792,33.8196,33.7574,33.8058,458100.0
2008-05-12 10:00:00,48.88,48.9,48.82,48.85,378600.0,33.8058,33.8196,33.7643,33.7851,378600.0
2008-05-12 10:05:00,48.85,48.86,48.74,48.75,764400.0,33.7851,33.792,33.709,33.7159,764400.0
2008-05-12 10:10:00,48.74,48.79,48.71,48.74,754500.0,33.709,33.7436,33.6882,33.709,754500.0
2008-05-12 10:15:00,48.74,48.8,48.72,48.72,513600.0,33.709,33.7505,33.6952,33.6952,513600.0
2008-05-12 10:20:00,48.72,48.8,48.72,48.79,714900.0,33.6952,33.7505,33.6952,33.7436,714900.0
2008-05-12 10:25:00,48.79,48.83,48.77,48.78,292800.0,33.7436,33.7712,33.7297,33.7367,292800.0
2008-05-12 10:30:00,48.78,48.79,48.75,48.77,399000.0,33.7367,33.7436,33.7159,33.7297,399000.0
2008-05-12 10:35:00,48.77,48.88,48.77,48.87,833100.0,33.7297,33.8058,33.7297,33.7989,833100.0
2008-05-12 10:40:00,48.88,48.94,48.87,48.94,304500.0,33.8058,33.8473,33.7989,33.8473,304500.0
2008-05-12 10:45:00,48.94,49.06,48.87,48.99,762900.0,33.8473,33.9303,33.7989,33.8819,762900.0
2008-05-12 10:50:00,48.99,49.03,48.98,49.0,456900.0,33.8819,33.9096,33.875,33.8888,456900.0
2008-05-12 10:55:00,49.0,49.02,48.96,49.0,726000.0,33.8888,33.9026,33.8611,33.8888,726000.0
2008-05-12 11:00:00,49.0,49.1,49.0,49.1,472800.0,33.8888,33.958,33.8888,33.958,472800.0
2008-05-12 11:05:00,49.1,49.11,49.06,49.08,356100.0,33.958,33.9649,33.9303,33.9441,356100.0
2008-05-12 11:10:00,49.08,49.11,49.07,49.08,336000.0,33.9441,33.9649,33.9372,33.9441,336000.0
2008-05-12 11:15:00,49.08,49.08,49.0,49.01,329100.0,33.9441,33.9441,33.8888,33.8957,329100.0
2008-05-12 11:20:00,49.01,49.1,49.01,49.1,348900.0,33.8957,33.958,33.8957,33.958,348900.0
2008-05-12 11:25:00,49.1,49.13,49.07,49.13,384000.0,33.958,33.9787,33.9372,33.9787,384000.0
2008-05-12 11:30:00,49.13,49.14,49.1,49.1,336600.0,33.9787,33.9856,33.958,33.958,336600.0
2008-05-12 11:35:00,49.09,49.14,49.07,49.14,374400.0,33.951,33.9856,33.9372,33.9856,374400.0
2008-05-12 11:40:00,49.14,49.19,49.13,49.18,413400.0,33.9856,34.0202,33.9787,34.0133,413400.0
2008-05-12 11:45:00,49.18,49.29,49.18,49.28,353400.0,34.0133,34.0894,34.0133,34.0825,353400.0
2008-05-12 11:50:00,49.29,49.3,49.26,49.26,222600.0,34.0894,34.0963,34.0686,34.0686,222600.0
2008-05-12 11:55:00,49.26,49.28,49.21,49.22,242700.0,34.0686,34.0825,34.034,34.041,242700.0
2008-05-12 12:00:00,49.22,49.3,49.22,49.29,328800.0,34.041,34.0963,34.041,34.0894,328800.0
2008-05-12 12:05:00,49.28,49.29,49.24,49.26,282600.0,34.0825,34.0894,34.0548,34.0686,282600.0
2008-05-12 12:10:00,49.27,49.29,49.25,49.27,333600.0,34.0755,34.0894,34.0617,34.0755,333600.0
2008-05-12 12:15:00,49.27,49.28,49.21,49.24,259500.0,34.0755,34.0825,34.034,34.0548,259500.0
2008-05-12 12:20:00,49.24,49.25,49.22,49.23,170100.0,34.0548,34.0617,34.041,34.0479,170100.0
2008-05-12 12:25:00,49.23,49.24,49.19,49.2,184800.0,34.0479,34.0548,34.0202,34.0271,184800.0
2008-05-12 12:30:00,49.19,49.19,49.17,49.19,123000.0,34.0202,34.0202,34.0064,34.0202,123000.0
2008-05-12 12:35:00,49.19,49.21,49.19,49.19,245100.0,34.0202,34.034,34.0202,34.0202,245100.0
2008-05-12 12:40:00,49.2,49.24,49.18,49.2,246600.0,34.0271,34.0548,34.0133,34.0271,246600.0
2008-05-12 12:45:00,49.2,49.22,49.17,49.19,354300.0,34.0271,34.041,34.0064,34.0202,354300.0
2008-05-12 12:50:00,49.19,49.26,49.19,49.25,247500.0,34.0202,34.0686,34.0202,34.0617,247500.0
2008-05-12 12:55:00,49.26,49.29,49.24,49.24,261600.0,34.0686,34.0894,34.0548,34.0548,261600.0
2008-05-12 13:00:00,49.24,49.25,49.22,49.23,193500.0,34.0548,34.0617,34.041,34.0479,193500.0
2008-05-12 13:05:00,49.23,49.23,49.19,49.19,321000.0,34.0479,34.0479,34.0202,34.0202,321000.0
2008-05-12 13:10:00,49.19,49.2,49.18,49.19,170700.0,34.0202,34.0271,34.0133,34.0202,170700.0
2008-05-12 13:15:00,49.19,49.21,49.18,49.21,218400.0,34.0202,34.034,34.0133,34.034,218400.0
2008-05-12 13:20:00,49.2,49.21,49.19,49.21,114000.0,34.0271,34.034,34.0202,34.034,114000.0
2008-05-12 13:25:00,49.21,49.25,49.19,49.2,511200.0,34.034,34.0617,34.0202,34.0271,511200.0
2008-05-12 13:30:00,49.2,49.2,49.15,49.15,341700.0,34.0271,34.0271,33.9925,33.9925,341700.0
2008-05-12 13:35:00,49.15,49.17,49.12,49.17,370200.0,33.9925,34.0064,33.9718,34.0064,370200.0
2008-05-12 13:40:00,49.17,49.22,49.17,49.2,290400.0,34.0064,34.041,34.0064,34.0271,290400.0
2008-05-12 13:45:00,49.2,49.22,49.17,49.21,411000.0,34.0271,34.041,34.0064,34.034,411000.0
2008-05-12 13:50:00,49.21,49.24,49.21,49.24,123300.0,34.034,34.0548,34.034,34.0548,123300.0
2008-05-12 13:55:00,49.24,49.3,49.24,49.3,237600.0,34.0548,34.0963,34.0548,34.0963,237600.0
2008-05-12 14:00:00,49.3,49.31,49.17,49.28,258300.0,34.0963,34.1032,34.0064,34.0825,258300.0
2008-05-12 14:05:00,49.28,49.31,49.27,49.31,172200.0,34.0825,34.1032,34.0755,34.1032,172200.0
2008-05-12 14:10:00,49.31,49.36,49.17,49.35,602400.0,34.1032,34.1378,34.0064,34.1309,602400.0
2008-05-12 14:15:00,49.35,49.39,49.33,49.37,276600.0,34.1309,34.1585,34.117,34.1447,276600.0
2008-05-12 14:20:00,49.38,49.38,49.35,49.36,271800.0,34.1516,34.1516,34.1309,34.1378,271800.0
2008-05-12 14:25:00,49.36,49.56,49.35,49.41,528300.0,34.1378,34.2761,34.1309,34.1724,528300.0
2008-05-12 14:30:00,49.41,49.47,49.41,49.45,304200.0,34.1724,34.2139,34.1724,34.2,304200.0
2008-05-12 14:35:00,49.45,49.46,49.42,49.44,396000.0,34.2,34.2069,34.1793,34.1931,396000.0
2008-05-12 14:40:00,49.43,49.47,49.42,49.45,383400.0,34.1862,34.2139,34.1793,34.2,383400.0
2008-05-12 14:45:00,49.45,49.48,49.43,49.48,310500.0,34.2,34.2208,34.1862,34.2208,310500.0
2008-05-12 14:50:00,49.48,49.51,49.46,49.5,336000.0,34.2208,34.2415,34.2069,34.2346,336000.0
2008-05-12 14:55:00,49.5,49.52,49.46,49.48,349200.0,34.2346,34.2484,34.2069,34.2208,349200.0
2008-05-12 15:00:00,49.48,49.49,49.44,49.48,309600.0,34.2208,34.2277,34.1931,34.2208,309600.0
2008-05-12 15:05:00,49.48,49.54,49.44,49.47,939300.0,34.2208,34.2623,34.1931,34.2139,939300.0
2008-05-12 15:10:00,49.47,49.48,49.44,49.45,226200.0,34.2139,34.2208,34.1931,34.2,226200.0
2008-05-12 15:15:00,49.45,49.51,49.45,49.5,216000.0,34.2,34.2415,34.2,34.2346,216000.0
2008-05-12 15:20:00,49.5,49.55,49.49,49.53,311700.0,34.2346,34.2692,34.2277,34.2554,311700.0
2008-05-12 15:25:00,49.53,49.53,49.45,49.46,318600.0,34.2554,34.2554,34.2,34.2069,318600.0
2008-05-12 15:30:00,49.46,49.48,49.41,49.47,277500.0,34.2069,34.2208,34.1724,34.2139,277500.0
2008-05-12 15:35:00,49.47,49.53,49.46,49.49,345600.0,34.2139,34.2554,34.2069,34.2277,345600.0
2008-05-12 15:40:00,49.48,49.52,49.46,49.52,395700.0,34.2208,34.2484,34.2069,34.2484,395700.0
2008-05-12 15:45:00,49.52,49.54,49.46,49.5,444000.0,34.2484,34.2623,34.2069,34.2346,444000.0
2008-05-12 15:50:00,49.5,49.55,49.5,49.54,567900.0,34.2346,34.2692,34.2346,34.2623,567900.0
2008-05-12 15:55:00,49.53,49.65,49.53,49.6,1566600.0,34.2554,34.3384,34.2554,34.3038,1566600.0
2008-05-13 09:30:00,49.75,49.83,49.71,49.74,1366200.0,34.4075,34.4628,34.3798,34.4006,1366200.0
2008-05-13 09:35:00,49.74,49.75,49.66,49.67,686700.0,34.4006,34.4075,34.3453,34.3522,686700.0
2008-05-13 09:40:00,49.67,49.68,49.63,49.66,485400.0,34.3522,34.3591,34.3245,34.3453,485400.0
2008-05-13 09:45:00,49.66,49.71,49.62,49.65,539700.0,34.3453,34.3798,34.3176,34.3384,539700.0
2008-05-13 09:50:00,49.65,49.67,49.52,49.55,842100.0,34.3384,34.3522,34.2484,34.2692,842100.0
2008-05-13 09:55:00,49.55,49.65,49.53,49.58,455400.0,34.2692,34.3384,34.2554,34.2899,455400.0
2008-05-13 10:00:00,49.59,49.64,49.55,49.57,556800.0,34.2969,34.3314,34.2692,34.283,556800.0
2008-05-13 10:05:00,49.57,49.65,49.5,49.61,642600.0,34.283,34.3384,34.2346,34.3107,642600.0
2008-05-13 10:10:00,49.61,49.67,49.54,49.55,462900.0,34.3107,34.3522,34.2623,34.2692,462900.0
2008-05-13 10:15:00,49.55,49.63,49.54,49.62,239100.0,34.2692,34.3245,34.2623,34.3176,239100.0
2008-05-13 10:20:00,49.62,49.62,49.55,49.57,332400.0,34.3176,34.3176,34.2692,34.283,332400.0
2008-05-13 10:25:00,49.57,49.6,49.54,49.57,351000.0,34.283,34.3038,34.2623,34.283,351000.0
2008-05-13 10:30:00,49.57,49.59,49.56,49.56,227100.0,34.283,34.2969,34.2761,34.2761,227100.0
2008-05-13 10:35:00,49.57,49.62,49.57,49.62,266700.0,34.283,34.3176,34.283,34.3176,266700.0
2008-05-13 10:40:00,49.63,49.64,49.56,49.56,286200.0,34.3245,34.3314,34.2761,34.2761,286200.0
2008-05-13 10:45:00,49.56,49.58,49.45,49.48,554100.0,34.2761,34.2899,34.2,34.2208,554100.0
2008-05-13 10:50:00,49.48,49.48,49.42,49.43,414900.0,34.2208,34.2208,34.1793,34.1862,414900.0
2008-05-13 10:55:00,49.43,49.5,49.43,49.46,266700.0,34.1862,34.2346,34.1862,34.2069,266700.0
2008-05-13 11:00:00,49.46,49.47,49.42,49.44,391800.0,34.2069,34.2139,34.1793,34.1931,391800.0
2008-05-13 11:05:00,49.43,49.48,49.43,49.47,133800.0,34.1862,34.2208,34.1862,34.2139,133800.0
2008-05-13 11:10:00,49.47,49.56,49.47,49.55,206400.0,34.2139,34.2761,34.2139,34.2692,206400.0
2008-05-13 11:15:00,49.55,49.6,49.52,49.58,266100.0,34.2692,34.3038,34.2484,34.2899,266100.0
2008-05-13 11:20:00,49.58,49.59,49.54,49.57,215400.0,34.2899,34.2969,34.2623,34.283,215400.0
2008-05-13 11:25:00,49.57,49.57,49.48,49.49,369600.0,34.283,34.283,34.2208,34.2277,369600.0
2008-05-13 11:30:00,49.49,49.5,49.47,49.48,149100.0,34.2277,34.2346,34.2139,34.2208,149100.0
2008-05-13 11:35:00,49.48,49.54,49.44,49.47,292500.0,34.2208,34.2623,34.1931,34.2139,292500.0
2008-05-13 11:40:00,49.47,49.53,49.46,49.51,241800.0,34.2139,34.2554,34.2069,34.2415,241800.0
2008-05-13 11:45:00,49.51,49.56,49.51,49.52,308400.0,34.2415,34.2761,34.2415,34.2484,308400.0
2008-05-13 11:50:00,49.52,49.57,49.5,49.56,438300.0,34.2484,34.283,34.2346,34.2761,438300.0
2008-05-13 11:55:00,49.56,49.63,49.56,49.61,210600.0,34.2761,34.3245,34.2761,34.3107,210600.0
2008-05-13 12:00:00,49.61,49.63,49.59,49.61,242700.0,34.3107,34.3245,34.2969,34.3107,242700.0
2008-05-13 12:05:00,49.61,49.62,49.57,49.62,248100.0,34.3107,34.3176,34.283,34.3176,248100.0
2008-05-13 12:10:00,49.62,49.62,49.58,49.61,321000.0,34.3176,34.3176,34.2899,34.3107,321000.0
2008-05-13 12:15:00,49.61,49.62,49.6,49.62,183000.0,34.3107,34.3176,34.3038,34.3176,183000.0
2008-05-13 12:20:00,49.62,49.64,49.6,49.64,142200.0,34.3176,34.3314,34.3038,34.3314,142200.0
2008-05-13 12:25:00,49.64,49.67,49.63,49.63,237900.0,34.3314,34.3522,34.3245,34.3245,237900.0
2008-05-13 12:30:00,49.64,49.67,49.63,49.66,141600.0,34.3314,34.3522,34.3245,34.3453,141600.0
2008-05-13 12:35:00,49.67,49.69,49.63,49.65,148200.0,34.3522,34.366,34.3245,34.3384,148200.0
2008-05-13 12:40:00,49.66,49.68,49.64,49.67,178200.0,34.3453,34.3591,34.3314,34.3522,178200.0
2008-05-13 12:45:00,49.66,49.72,49.65,49.66,317100.0,34.3453,34.3868,34.3384,34.3453,317100.0
2008-05-13 12:50:00,49.66,49.68,49.64,49.66,96600.0,34.3453,34.3591,34.3314,34.3453,96600.0
2008-05-13 12:55:00,49.66,49.68,49.66,49.67,69300.0,34.3453,34.3591,34.3453,34.3522,69300.0
2008-05-13 13:00:00,49.68,49.69,49.64,49.64,304200.0,34.3591,34.366,34.3314,34.3314,304200.0
2008-05-13 13:05:00,49.63,49.65,49.61,49.64,187200.0,34.3245,34.3384,34.3107,34.3314,187200.0
2008-05-13 13:10:00,49.64,49.66,49.6,49.63,123000.0,34.3314,34.3453,34.3038,34.3245,123000.0
2008-05-13 13:15:00,49.62,49.63,49.6,49.62,126300.0,34.3176,34.3245,34.3038,34.3176,126300.0
2008-05-13 13:20:00,49.62,49.69,49.62,49.68,123000.0,34.3176,34.366,34.3176,34.3591,123000.0
2008-05-13 13:25:00,49.68,49.69,49.65,49.68,131400.0,34.3591,34.366,34.3384,34.3591,131400.0
2008-05-13 13:30:00,49.68,49.72,49.66,49.68,191100.0,34.3591,34.3868,34.3453,34.3591,191100.0
2008-05-13 13:35:00,49.69,49.71,49.65,49.69,135900.0,34.366,34.3798,34.3384,34.366,135900.0
2008-05-13 13:40:00,49.69,49.72,49.68,49.71,96900.0,34.366,34.3868,34.3591,34.3798,96900.0
2008-05-13 13:45:00,49.71,49.77,49.71,49.74,127200.0,34.3798,34.4213,34.3798,34.4006,127200.0
2008-05-13 13:50:00,49.74,49.79,49.74,49.77,192300.0,34.4006,34.4352,34.4006,34.4213,192300.0
2008-05-13 13:55:00,49.77,49.77,49.7,49.72,321900.0,34.4213,34.4213,34.3729,34.3868,321900.0
2008-05-13 14:00:00,49.72,49.8,49.71,49.76,218100.0,34.3868,34.4421,34.3798,34.4144,218100.0
2008-05-13 14:05:00,49.76,49.8,49.76,49.79,207300.0,34.4144,34.4421,34.4144,34.4352,207300.0
2008-05-13 14:10:00,49.79,49.8,49.76,49.8,230400.0,34.4352,34.4421,34.4144,34.4421,230400.0
2008-05-13 14:15:00,49.79,49.81,49.78,49.79,157200.0,34.4352,34.449,34.4283,34.4352,157200.0
2008-05-13 14:20:00,49.8,49.82,49.76,49.77,266700.0,34.4421,34.4559,34.4144,34.4213,266700.0
2008-05-13 14:25:00,49.77,49.79,49.74,49.75,155700.0,34.4213,34.4352,34.4006,34.4075,155700.0
2008-05-13 14:30:00,49.76,49.8,49.74,49.8,192000.0,34.4144,34.4421,34.4006,34.4421,192000.0
2008-05-13 14:35:00,49.8,49.81,49.75,49.79,219000.0,34.4421,34.449,34.4075,34.4352,219000.0
2008-05-13 14:40:00,49.78,49.81,49.76,49.79,177000.0,34.4283,34.449,34.4144,34.4352,177000.0
2008-05-13 14:45:00,49.79,49.82,49.76,49.77,140400.0,34.4352,34.4559,34.4144,34.4213,140400.0
2008-05-13 14:50:00,49.77,49.83,49.76,49.82,191400.0,34.4213,34.4628,34.4144,34.4559,191400.0
2008-05-13 14:55:00,49.81,49.88,49.81,49.87,234300.0,34.449,34.4974,34.449,34.4905,234300.0
2008-05-13 15:00:00,49.87,49.97,49.87,49.96,467700.0,34.4905,34.5597,34.4905,34.5527,467700.0
2008-05-13 15:05:00,49.96,49.96,49.91,49.92,291000.0,34.5527,34.5527,34.5182,34.5251,291000.0
2008-05-13 15:10:00,49.92,49.94,49.82,49.83,387000.0,34.5251,34.5389,34.4559,34.4628,387000.0
2008-05-13 15:15:00,49.83,49.86,49.81,49.82,404700.0,34.4628,34.4836,34.449,34.4559,404700.0
2008-05-13 15:20:00,49.82,49.85,49.8,49.81,258000.0,34.4559,34.4767,34.4421,34.449,258000.0
2008-05-13 15:25:00,49.81,49.82,49.76,49.81,281700.0,34.449,34.4559,34.4144,34.449,281700.0
2008-05-13 15:30:00,49.81,49.82,49.78,49.79,248700.0,34.449,34.4559,34.4283,34.4352,248700.0
2008-05-13 15:35:00,49.79,49.8,49.75,49.79,234900.0,34.4352,34.4421,34.4075,34.4352,234900.0
2008-05-13 15:40:00,49.79,49.82,49.76,49.76,330900.0,34.4352,34.4559,34.4144,34.4144,330900.0
2008-05-13 15:45:00,49.77,49.77,49.72,49.73,343500.0,34.4213,34.4213,34.3868,34.3937,343500.0
2008-05-13 15:50:00,49.73,49.8,49.73,49.79,249000.0,34.3937,34.4421,34.3937,34.4352,249000.0
2008-05-13 15:55:00,49.79,49.85,49.77,49.83,678600.0,34.4352,34.4767,34.4213,34.4628,678600.0
2008-05-14 09:30:00,50.25,50.25,49.89,49.94,434700.0,34.7533,34.7533,34.5043,34.5389,434700.0
2008-05-14 09:35:00,49.94,50.03,49.94,50.0,740100.0,34.5389,34.6012,34.5389,34.5804,740100.0
2008-05-14 09:40:00,50.0,50.0,49.96,49.98,493200.0,34.5804,34.5804,34.5527,34.5666,493200.0
2008-05-14 09:45:00,49.99,50.04,49.97,49.99,996900.0,34.5735,34.6081,34.5597,34.5735,996900.0
2008-05-14 09:50:00,49.99,50.11,49.99,50.1,1563000.0,34.5735,34.6565,34.5735,34.6496,1563000.0
2008-05-14 09:55:00,50.1,50.11,50.02,50.07,671100.0,34.6496,34.6565,34.5942,34.6288,671100.0
2008-05-14 10:00:00,50.06,50.14,50.06,50.11,584400.0,34.6219,34.6772,34.6219,34.6565,584400.0
2008-05-14 10:05:00,50.11,50.17,50.09,50.16,619800.0,34.6565,34.698,34.6427,34.6911,619800.0
2008-05-14 10:10:00,50.16,50.17,50.12,50.17,375600.0,34.6911,34.698,34.6634,34.698,375600.0
2008-05-14 10:15:00,50.16,50.21,50.16,50.2,333600.0,34.6911,34.7257,34.6911,34.7187,333600.0
2008-05-14 10:20:00,50.2,50.2,50.17,50.18,342600.0,34.7187,34.7187,34.698,34.7049,342600.0
2008-05-14 10:25:00,50.18,50.24,50.17,50.21,310500.0,34.7049,34.7464,34.698,34.7257,310500.0
2008-05-14 10:30:00,50.21,50.32,50.19,50.31,692400.0,34.7257,34.8017,34.7118,34.7948,692400.0
2008-05-14 10:35:00,50.31,50.33,50.18,50.3,510300.0,34.7948,34.8086,34.7049,34.7879,510300.0
2008-05-14 10:40:00,50.29,50.32,50.26,50.28,372900.0,34.781,34.8017,34.7602,34.7741,372900.0
2008-05-14 10:45:00,50.28,50.31,50.24,50.26,335400.0,34.7741,34.7948,34.7464,34.7602,335400.0
2008-05-14 10:50:00,50.26,50.3,50.24,50.3,379800.0,34.7602,34.7879,34.7464,34.7879,379800.0
2008-05-14 10:55:00,50.29,50.3,50.22,50.24,465900.0,34.781,34.7879,34.7326,34.7464,465900.0
2008-05-14 11:00:00,50.25,50.26,50.2,50.21,291900.0,34.7533,34.7602,34.7187,34.7257,291900.0
2008-05-14 11:05:00,50.21,50.25,50.21,50.22,255900.0,34.7257,34.7533,34.7257,34.7326,255900.0
2008-05-14 11:10:00,50.22,50.25,50.18,50.25,147300.0,34.7326,34.7533,34.7049,34.7533,147300.0
2008-05-14 11:15:00,50.25,50.27,50.25,50.25,109500.0,34.7533,34.7671,34.7533,34.7533,109500.0
2008-05-14 11:20:00,50.25,50.26,50.21,50.24,169800.0,34.7533,34.7602,34.7257,34.7464,169800.0
2008-05-14 11:25:00,50.24,50.29,50.21,50.27,224400.0,34.7464,34.781,34.7257,34.7671,224400.0
2008-05-14 11:30:00,50.27,50.29,50.24,50.27,232200.0,34.7671,34.781,34.7464,34.7671,232200.0
2008-05-14 11:35:00,50.26,50.29,50.24,50.29,156300.0,34.7602,34.781,34.7464,34.781,156300.0
2008-05-14 11:40:00,50.29,50.29,50.26,50.28,194400.0,34.781,34.781,34.7602,34.7741,194400.0
2008-05-14 11:45:00,50.28,50.32,50.27,50.32,99000.0,34.7741,34.8017,34.7671,34.8017,99000.0
2008-05-14 11:50:00,50.32,50.33,50.27,50.28,124500.0,34.8017,34.8086,34.7671,34.7741,124500.0
2008-05-14 11:55:00,50.28,50.3,50.27,50.29,110100.0,34.7741,34.7879,34.7671,34.781,110100.0
2008-05-14 12:00:00,50.29,50.32,50.28,50.32,209700.0,34.781,34.8017,34.7741,34.8017,209700.0
2008-05-14 12:05:00,50.32,50.32,50.28,50.29,93600.0,34.8017,34.8017,34.7741,34.781,93600.0
2008-05-14 12:10:00,50.29,50.32,50.27,50.29,149700.0,34.781,34.8017,34.7671,34.781,149700.0
2008-05-14 12:15:00,50.29,50.3,50.28,50.3,72300.0,34.781,34.7879,34.7741,34.7879,72300.0
2008-05-14 12:20:00,50.29,50.3,50.27,50.29,128700.0,34.781,34.7879,34.7671,34.781,128700.0
2008-05-14 12:25:00,50.28,50.32,50.28,50.3,185700.0,34.7741,34.8017,34.7741,34.7879,185700.0
2008-05-14 12:30:00,50.29,50.3,50.28,50.3,77400.0,34.781,34.7879,34.7741,34.7879,77400.0
2008-05-14 12:35:00,50.3,50.31,50.28,50.3,94800.0,34.7879,34.7948,34.7741,34.7879,94800.0
2008-05-14 12:40:00,50.3,50.32,50.26,50.26,126000.0,34.7879,34.8017,34.7602,34.7602,126000.0
2008-05-14 12:45:00,50.27,50.28,50.26,50.28,40200.0,34.7671,34.7741,34.7602,34.7741,40200.0
2008-05-14 12:50:00,50.28,50.31,50.26,50.28,209100.0,34.7741,34.7948,34.7602,34.7741,209100.0
2008-05-14 12:55:00,50.28,50.32,50.28,50.3,96900.0,34.7741,34.8017,34.7741,34.7879,96900.0
2008-05-14 13:00:00,50.3,50.35,50.3,50.33,160800.0,34.7879,34.8225,34.7879,34.8086,160800.0
2008-05-14 13:05:00,50.32,50.37,50.31,50.35,168900.0,34.8017,34.8363,34.7948,34.8225,168900.0
2008-05-14 13:10:00,50.36,50.41,50.36,50.41,734400.0,34.8294,34.864,34.8294,34.864,734400.0
2008-05-14 13:15:00,50.41,50.42,50.4,50.42,201600.0,34.864,34.8709,34.8571,34.8709,201600.0
2008-05-14 13:20:00,50.43,50.43,50.33,50.39,543000.0,34.8778,34.8778,34.8086,34.8501,543000.0
2008-05-14 13:25:00,50.39,50.42,50.38,50.4,135600.0,34.8501,34.8709,34.8432,34.8571,135600.0
2008-05-14 13:30:00,50.41,50.44,50.4,50.43,225600.0,34.864,34.8847,34.8571,34.8778,225600.0
2008-05-14 13:35:00,50.43,50.46,50.42,50.43,333000.0,34.8778,34.8986,34.8709,34.8778,333000.0
2008-05-14 13:40:00,50.43,50.43,50.41,50.41,170100.0,34.8778,34.8778,34.864,34.864,170100.0
2008-05-14 13:45:00,50.41,50.46,50.41,50.42,224700.0,34.864,34.8986,34.864,34.8709,224700.0
2008-05-14 13:50:00,50.42,50.44,50.42,50.42,94200.0,34.8709,34.8847,34.8709,34.8709,94200.0
2008-05-14 13:55:00,50.42,50.47,50.42,50.46,227100.0,34.8709,34.9055,34.8709,34.8986,227100.0
2008-05-14 14:00:00,50.46,50.49,50.44,50.44,216900.0,34.8986,34.9193,34.8847,34.8847,216900.0
2008-05-14 14:05:00,50.44,50.46,50.41,50.41,287700.0,34.8847,34.8986,34.864,34.864,287700.0
2008-05-14 14:10:00,50.4,50.44,50.39,50.43,129600.0,34.8571,34.8847,34.8501,34.8778,129600.0
2008-05-14 14:15:00,50.42,50.45,50.41,50.43,199500.0,34.8709,34.8916,34.864,34.8778,199500.0
2008-05-14 14:20:00,50.43,50.44,50.38,50.39,181200.0,34.8778,34.8847,34.8432,34.8501,181200.0
2008-05-14 14:25:00,50.38,50.42,50.37,50.4,252000.0,34.8432,34.8709,34.8363,34.8571,252000.0
2008-05-14 14:30:00,50.4,50.45,50.4,50.41,249600.0,34.8571,34.8916,34.8571,34.864,249600.0
2008-05-14 14:35:00,50.41,50.42,50.37,50.38,146700.0,34.864,34.8709,34.8363,34.8432,146700.0
2008-05-14 14:40:00,50.38,50.39,50.36,50.37,208200.0,34.8432,34.8501,34.8294,34.8363,208200.0
2008-05-14 14:45:00,50.37,50.41,50.37,50.38,163500.0,34.8363,34.864,34.8363,34.8432,163500.0
2008-05-14 14:50:00,50.38,50.38,50.32,50.37,190500.0,34.8432,34.8432,34.8017,34.8363,190500.0
2008-05-14 14:55:00,50.37,50.4,50.34,50.35,233400.0,34.8363,34.8571,34.8156,34.8225,233400.0
2008-05-14 15:00:00,50.34,50.36,50.3,50.33,302100.0,34.8156,34.8294,34.7879,34.8086,302100.0
2008-05-14 15:05:00,50.33,50.35,50.23,50.23,247800.0,34.8086,34.8225,34.7395,34.7395,247800.0
2008-05-14 15:10:00,50.23,50.26,50.21,50.23,276300.0,34.7395,34.7602,34.7257,34.7395,276300.0
2008-05-14 15:15:00,50.23,50.29,50.23,50.26,396300.0,34.7395,34.781,34.7395,34.7602,396300.0
2008-05-14 15:20:00,50.26,50.27,50.15,50.15,479700.0,34.7602,34.7671,34.6842,34.6842,479700.0
2008-05-14 15:25:00,50.14,50.21,50.14,50.17,481500.0,34.6772,34.7257,34.6772,34.698,481500.0
2008-05-14 15:30:00,50.18,50.18,50.08,50.09,491700.0,34.7049,34.7049,34.6357,34.6427,491700.0
2008-05-14 15:35:00,50.09,50.09,49.98,50.01,831900.0,34.6427,34.6427,34.5666,34.5873,831900.0
2008-05-14 15:40:00,50.01,50.06,49.96,49.96,527700.0,34.5873,34.6219,34.5527,34.5527,527700.0
2008-05-14 15:45:00,49.96,50.02,49.94,50.01,933000.0,34.5527,34.5942,34.5389,34.5873,933000.0
2008-05-14 15:50:00,50.01,50.03,49.95,49.97,815400.0,34.5873,34.6012,34.5458,34.5597,815400.0
2008-05-14 15:55:00,49.98,50.01,49.96,49.98,841200.0,34.5666,34.5873,34.5527,34.5666,841200.0
2008-05-15 09:30:00,50.28,50.34,50.15,50.16,852600.0,34.7741,34.8156,34.6842,34.6911,852600.0
2008-05-15 09:35:00,50.16,50.26,50.13,50.25,643500.0,34.6911,34.7602,34.6703,34.7533,643500.0
2008-05-15 09:40:00,50.25,50.33,50.25,50.3,508800.0,34.7533,34.8086,34.7533,34.7879,508800.0
2008-05-15 09:45:00,50.3,50.32,50.26,50.3,703500.0,34.7879,34.8017,34.7602,34.7879,703500.0
2008-05-15 09:50:00,50.3,50.39,50.28,50.37,474300.0,34.7879,34.8501,34.7741,34.8363,474300.0
2008-05-15 09:55:00,50.37,50.41,50.35,50.38,535200.0,34.8363,34.864,34.8225,34.8432,535200.0
2008-05-15 10:00:00,50.38,50.44,50.36,50.38,1224600.0,34.8432,34.8847,34.8294,34.8432,1224600.0
2008-05-15 10:05:00,50.38,50.42,50.37,50.39,839400.0,34.8432,34.8709,34.8363,34.8501,839400.0
2008-05-15 10:10:00,50.39,50.39,50.2,50.22,1541100.0,34.8501,34.8501,34.7187,34.7326,1541100.0
2008-05-15 10:15:00,50.22,50.23,50.19,50.23,904200.0,34.7326,34.7395,34.7118,34.7395,904200.0
2008-05-15 10:20:00,50.23,50.27,50.22,50.25,558300.0,34.7395,34.7671,34.7326,34.7533,558300.0
2008-05-15 10:25:00,50.26,50.28,50.23,50.26,599700.0,34.7602,34.7741,34.7395,34.7602,599700.0
2008-05-15 10:30:00,50.26,50.33,50.24,50.24,660900.0,34.7602,34.8086,34.7464,34.7464,660900.0
2008-05-15 10:35:00,50.24,50.28,50.2,50.28,237900.0,34.7464,34.7741,34.7187,34.7741,237900.0
2008-05-15 10:40:00,50.28,50.32,50.28,50.29,232500.0,34.7741,34.8017,34.7741,34.781,232500.0
2008-05-15 10:45:00,50.29,50.34,50.29,50.33,277500.0,34.781,34.8156,34.781,34.8086,277500.0
2008-05-15 10:50:00,50.33,50.35,50.32,50.34,75900.0,34.8086,34.8225,34.8017,34.8156,75900.0
2008-05-15 10:55:00,50.34,50.41,50.34,50.41,257700.0,34.8156,34.864,34.8156,34.864,257700.0
2008-05-15 11:00:00,50.41,50.46,50.4,50.44,388500.0,34.864,34.8986,34.8571,34.8847,388500.0
2008-05-15 11:05:00,50.44,50.47,50.43,50.45,384600.0,34.8847,34.9055,34.8778,34.8916,384600.0
2008-05-15 11:10:00,50.45,50.46,50.38,50.43,261300.0,34.8916,34.8986,34.8432,34.8778,261300.0
2008-05-15 11:15:00,50.43,50.43,50.38,50.39,313500.0,34.8778,34.8778,34.8432,34.8501,313500.0
2008-05-15 11:20:00,50.39,50.4,50.36,50.36,404100.0,34.8501,34.8571,34.8294,34.8294,404100.0
2008-05-15 11:25:00,50.35,50.38,50.32,50.38,233400.0,34.8225,34.8432,34.8017,34.8432,233400.0
2008-05-15 11:30:00,50.38,50.42,50.37,50.4,177300.0,34.8432,34.8709,34.8363,34.8571,177300.0
2008-05-15 11:35:00,50.41,50.45,50.4,50.42,186900.0,34.864,34.8916,34.8571,34.8709,186900.0
2008-05-15 11:40:00,50.42,50.43,50.38,50.39,252600.0,34.8709,34.8778,34.8432,34.8501,252600.0
2008-05-15 11:45:00,50.4,50.45,50.39,50.42,97800.0,34.8571,34.8916,34.8501,34.8709,97800.0
2008-05-15 11:50:00,50.42,50.47,50.39,50.46,305700.0,34.8709,34.9055,34.8501,34.8986,305700.0
2008-05-15 11:55:00,50.47,50.52,50.46,50.51,237600.0,34.9055,34.94,34.8986,34.9331,237600.0
2008-05-15 12:00:00,50.51,50.57,50.5,50.56,291300.0,34.9331,34.9746,34.9262,34.9677,291300.0
2008-05-15 12:05:00,50.56,50.58,50.54,50.56,202500.0,34.9677,34.9815,34.9539,34.9677,202500.0
2008-05-15 12:10:00,50.56,50.59,50.54,50.56,319800.0,34.9677,34.9885,34.9539,34.9677,319800.0
2008-05-15 12:15:00,50.57,50.57,50.5,50.5,279300.0,34.9746,34.9746,34.9262,34.9262,279300.0
2008-05-15 12:20:00,50.5,50.63,50.5,50.58,704700.0,34.9262,35.0161,34.9262,34.9815,704700.0
2008-05-15 12:25:00,50.58,50.6,50.55,50.6,327900.0,34.9815,34.9954,34.9608,34.9954,327900.0
2008-05-15 12:30:00,50.6,50.72,50.6,50.69,988800.0,34.9954,35.0784,34.9954,35.0576,988800.0
2008-05-15 12:35:00,50.69,50.74,50.65,50.74,853800.0,35.0576,35.0922,35.03,35.0922,853800.0
2008-05-15 12:40:00,50.74,50.75,50.67,50.68,627900.0,35.0922,35.0991,35.0438,35.0507,627900.0
2008-05-15 12:45:00,50.67,50.71,50.66,50.66,622800.0,35.0438,35.0715,35.0369,35.0369,622800.0
2008-05-15 12:50:00,50.66,50.7,50.66,50.67,586500.0,35.0369,35.0645,35.0369,35.0438,586500.0
2008-05-15 12:55:00,50.67,50.69,50.65,50.68,167100.0,35.0438,35.0576,35.03,35.0507,167100.0
2008-05-15 13:00:00,50.68,50.7,50.67,50.69,313500.0,35.0507,35.0645,35.0438,35.0576,313500.0
2008-05-15 13:05:00,50.69,50.7,50.63,50.63,222600.0,35.0576,35.0645,35.0161,35.0161,222600.0
2008-05-15 13:10:00,50.63,50.66,50.62,50.63,272100.0,35.0161,35.0369,35.0092,35.0161,272100.0
2008-05-15 13:15:00,50.63,50.67,50.63,50.65,459300.0,35.0161,35.0438,35.0161,35.03,459300.0
2008-05-15 13:20:00,50.66,50.68,50.63,50.66,392700.0,35.0369,35.0507,35.0161,35.0369,392700.0
2008-05-15 13:25:00,50.66,50.68,50.64,50.66,337500.0,35.0369,35.0507,35.023,35.0369,337500.0
2008-05-15 13:30:00,50.66,50.69,50.66,50.69,234000.0,35.0369,35.0576,35.0369,35.0576,234000.0
2008-05-15 13:35:00,50.69,50.7,50.63,50.64,318000.0,35.0576,35.0645,35.0161,35.023,318000.0
2008-05-15 13:40:00,50.63,50.65,50.61,50.64,249300.0,35.0161,35.03,35.0023,35.023,249300.0
2008-05-15 13:45:00,50.65,50.65,50.63,50.64,264000.0,35.03,35.03,35.0161,35.023,264000.0
2008-05-15 13:50:00,50.63,50.67,50.61,50.61,1124400.0,35.0161,35.0438,35.0023,35.0023,1124400.0
2008-05-15 13:55:00,50.61,50.66,50.61,50.64,360900.0,35.0023,35.0369,35.0023,35.023,360900.0
2008-05-15 14:00:00,50.64,50.65,50.63,50.65,180600.0,35.023,35.03,35.0161,35.03,180600.0
2008-05-15 14:05:00,50.65,50.69,50.64,50.66,402900.0,35.03,35.0576,35.023,35.0369,402900.0
2008-05-15 14:10:00,50.66,50.71,50.66,50.69,324000.0,35.0369,35.0715,35.0369,35.0576,324000.0
2008-05-15 14:15:00,50.69,50.69,50.66,50.68,342300.0,35.0576,35.0576,35.0369,35.0507,342300.0
2008-05-15 14:20:00,50.68,50.74,50.68,50.7,450600.0,35.0507,35.0922,35.0507,35.0645,450600.0
2008-05-15 14:25:00,50.7,50.7,50.63,50.66,413100.0,35.0645,35.0645,35.0161,35.0369,413100.0
2008-05-15 14:30:00,50.66,50.73,50.66,50.67,366000.0,35.0369,35.0853,35.0369,35.0438,366000.0
2008-05-15 14:35:00,50.67,50.72,50.66,50.71,218400.0,35.0438,35.0784,35.0369,35.0715,218400.0
2008-05-15 14:40:00,50.71,50.76,50.69,50.76,324000.0,35.0715,35.106,35.0576,35.106,324000.0
2008-05-15 14:45:00,50.76,50.79,50.75,50.78,412800.0,35.106,35.1268,35.0991,35.1199,412800.0
2008-05-15 14:50:00,50.79,50.84,50.79,50.84,526800.0,35.1268,35.1614,35.1268,35.1614,526800.0
2008-05-15 14:55:00,50.84,50.84,50.79,50.8,374100.0,35.1614,35.1614,35.1268,35.1337,374100.0
2008-05-15 15:00:00,50.81,50.83,50.76,50.78,268800.0,35.1406,35.1544,35.106,35.1199,268800.0
2008-05-15 15:05:00,50.78,50.84,50.77,50.83,304800.0,35.1199,35.1614,35.113,35.1544,304800.0
2008-05-15 15:10:00,50.83,50.87,50.83,50.85,277500.0,35.1544,35.1821,35.1544,35.1683,277500.0
2008-05-15 15:15:00,50.85,50.87,50.84,50.85,284700.0,35.1683,35.1821,35.1614,35.1683,284700.0
2008-05-15 15:20:00,50.84,50.87,50.78,50.82,434400.0,35.1614,35.1821,35.1199,35.1475,434400.0
2008-05-15 15:25:00,50.82,50.87,50.82,50.84,623100.0,35.1475,35.1821,35.1475,35.1614,623100.0
2008-05-15 15:30:00,50.84,50.87,50.82,50.85,335400.0,35.1614,35.1821,35.1475,35.1683,335400.0
2008-05-15 15:35:00,50.85,50.92,50.83,50.92,717900.0,35.1683,35.2167,35.1544,35.2167,717900.0
2008-05-15 15:40:00,50.93,51.0,50.89,51.0,744600.0,35.2236,35.272,35.1959,35.272,744600.0
2008-05-15 15:45:00,51.0,51.02,50.97,51.02,1125900.0,35.272,35.2859,35.2513,35.2859,1125900.0
2008-05-15 15:50:00,51.02,51.08,51.01,51.02,937800.0,35.2859,35.3274,35.2789,35.2859,937800.0
2008-05-15 15:55:00,51.01,51.06,50.99,51.01,1738500.0,35.2789,35.3135,35.2651,35.2789,1738500.0
2008-05-16 09:30:00,51.31,51.38,51.2,51.3,497100.0,35.4864,35.5348,35.4103,35.4795,497100.0
2008-05-16 09:35:00,51.3,51.32,51.27,51.32,223500.0,35.4795,35.4933,35.4588,35.4933,223500.0
2008-05-16 09:40:00,51.32,51.34,51.27,51.33,484800.0,35.4933,35.5072,35.4588,35.5003,484800.0
2008-05-16 09:45:00,51.33,51.39,51.3,51.35,453600.0,35.5003,35.5417,35.4795,35.5141,453600.0
2008-05-16 09:50:00,51.35,51.5,51.35,51.45,466500.0,35.5141,35.6178,35.5141,35.5832,466500.0
2008-05-16 09:55:00,51.46,51.47,51.35,51.36,938400.0,35.5902,35.5971,35.5141,35.521,938400.0
2008-05-16 10:00:00,51.36,51.39,51.28,51.28,348000.0,35.521,35.5417,35.4657,35.4657,348000.0
2008-05-16 10:05:00,51.28,51.34,51.27,51.28,513300.0,35.4657,35.5072,35.4588,35.4657,513300.0
2008-05-16 10:10:00,51.27,51.31,51.24,51.28,393900.0,35.4588,35.4864,35.438,35.4657,393900.0
2008-05-16 10:15:00,51.28,51.36,51.28,51.33,390900.0,35.4657,35.521,35.4657,35.5003,390900.0
2008-05-16 10:20:00,51.34,51.35,51.25,51.26,534000.0,35.5072,35.5141,35.4449,35.4518,534000.0
2008-05-16 10:25:00,51.26,51.33,51.23,51.31,546000.0,35.4518,35.5003,35.4311,35.4864,546000.0
2008-05-16 10:30:00,51.31,51.33,51.29,51.31,323100.0,35.4864,35.5003,35.4726,35.4864,323100.0
2008-05-16 10:35:00,51.31,51.32,51.28,51.31,216600.0,35.4864,35.4933,35.4657,35.4864,216600.0
2008-05-16 10:40:00,51.32,51.33,51.29,51.29,267600.0,35.4933,35.5003,35.4726,35.4726,267600.0
2008-05-16 10:45:00,51.29,51.34,51.26,51.27,568800.0,35.4726,35.5072,35.4518,35.4588,568800.0
2008-05-16 10:50:00,51.27,51.31,51.25,51.25,434100.0,35.4588,35.4864,35.4449,35.4449,434100.0
2008-05-16 10:55:00,51.25,51.28,51.23,51.23,566700.0,35.4449,35.4657,35.4311,35.4311,566700.0
2008-05-16 11:00:00,51.23,51.25,51.18,51.18,489000.0,35.4311,35.4449,35.3965,35.3965,489000.0
2008-05-16 11:05:00,51.19,51.27,51.17,51.25,357900.0,35.4034,35.4588,35.3896,35.4449,357900.0
2008-05-16 11:10:00,51.26,51.27,51.17,51.18,354000.0,35.4518,35.4588,35.3896,35.3965,354000.0
2008-05-16 11:15:00,51.18,51.19,51.13,51.16,277500.0,35.3965,35.4034,35.3619,35.3827,277500.0
2008-05-16 11:20:00,51.16,51.21,51.15,51.18,287400.0,35.3827,35.4173,35.3758,35.3965,287400.0
2008-05-16 11:25:00,51.17,51.25,51.15,51.23,464400.0,35.3896,35.4449,35.3758,35.4311,464400.0
2008-05-16 11:30:00,51.23,51.27,51.21,51.26,151800.0,35.4311,35.4588,35.4173,35.4518,151800.0
2008-05-16 11:35:00,51.26,51.3,51.26,51.27,279900.0,35.4518,35.4795,35.4518,35.4588,279900.0
2008-05-16 11:40:00,51.27,51.27,51.24,51.27,235500.0,35.4588,35.4588,35.438,35.4588,235500.0
2008-05-16 11:45:00,51.26,51.33,51.25,51.31,194100.0,35.4518,35.5003,35.4449,35.4864,194100.0
2008-05-16 11:50:00,51.31,51.35,51.3,51.32,378300.0,35.4864,35.5141,35.4795,35.4933,378300.0
2008-05-16 11:55:00,51.32,51.33,51.29,51.3,303900.0,35.4933,35.5003,35.4726,35.4795,303900.0
2008-05-16 12:00:00,51.3,51.33,51.3,51.32,469800.0,35.4795,35.5003,35.4795,35.4933,469800.0
2008-05-16 12:05:00,51.32,51.33,51.29,51.33,414300.0,35.4933,35.5003,35.4726,35.5003,414300.0
2008-05-16 12:10:00,51.33,51.34,51.32,51.33,459300.0,35.5003,35.5072,35.4933,35.5003,459300.0
2008-05-16 12:15:00,51.33,51.43,51.31,51.42,257700.0,35.5003,35.5694,35.4864,35.5625,257700.0
2008-05-16 12:20:00,51.42,51.42,51.38,51.38,301800.0,35.5625,35.5625,35.5348,35.5348,301800.0
2008-05-16 12:25:00,51.39,51.46,51.39,51.46,479100.0,35.5417,35.5902,35.5417,35.5902,479100.0
2008-05-16 12:30:00,51.46,51.5,51.42,51.43,723300.0,35.5902,35.6178,35.5625,35.5694,723300.0
2008-05-16 12:35:00,51.43,51.45,51.41,51.45,177300.0,35.5694,35.5832,35.5556,35.5832,177300.0
2008-05-16 12:40:00,51.45,51.47,51.43,51.47,147300.0,35.5832,35.5971,35.5694,35.5971,147300.0
2008-05-16 12:45:00,51.47,51.49,51.43,51.49,295200.0,35.5971,35.6109,35.5694,35.6109,295200.0
2008-05-16 12:50:00,51.49,51.51,51.47,51.49,287400.0,35.6109,35.6247,35.5971,35.6109,287400.0
2008-05-16 12:55:00,51.5,51.54,51.49,51.49,239400.0,35.6178,35.6455,35.6109,35.6109,239400.0
2008-05-16 13:00:00,51.49,51.5,51.42,51.42,575100.0,35.6109,35.6178,35.5625,35.5625,575100.0
2008-05-16 13:05:00,51.49,51.53,51.49,51.52,231600.0,35.6109,35.6386,35.6109,35.6317,231600.0
2008-05-16 13:10:00,51.52,51.52,51.48,51.49,311700.0,35.6317,35.6317,35.604,35.6109,311700.0
2008-05-16 13:15:00,51.49,51.49,51.42,51.43,314400.0,35.6109,35.6109,35.5625,35.5694,314400.0
2008-05-16 13:20:00,51.42,51.53,51.41,51.53,293100.0,35.5625,35.6386,35.5556,35.6386,293100.0
2008-05-16 13:25:00,51.53,51.54,51.45,51.48,317700.0,35.6386,35.6455,35.5832,35.604,317700.0
2008-05-16 13:30:00,51.47,51.48,51.43,51.45,162000.0,35.5971,35.604,35.5694,35.5832,162000.0
2008-05-16 13:35:00,51.45,51.45,51.34,51.4,274500.0,35.5832,35.5832,35.5072,35.5487,274500.0
2008-05-16 13:40:00,51.39,51.42,51.35,51.36,219600.0,35.5417,35.5625,35.5141,35.521,219600.0
2008-05-16 13:45:00,51.36,51.41,51.36,51.39,172200.0,35.521,35.5556,35.521,35.5417,172200.0
2008-05-16 13:50:00,51.39,51.43,51.38,51.43,156900.0,35.5417,35.5694,35.5348,35.5694,156900.0
2008-05-16 13:55:00,51.44,51.5,51.4,51.42,157200.0,35.5763,35.6178,35.5487,35.5625,157200.0
2008-05-16 14:00:00,51.41,51.46,51.38,51.42,111300.0,35.5556,35.5902,35.5348,35.5625,111300.0
2008-05-16 14:05:00,51.42,51.46,51.39,51.46,94500.0,35.5625,35.5902,35.5417,35.5902,94500.0
2008-05-16 14:10:00,51.46,51.5,51.44,51.47,314400.0,35.5902,35.6178,35.5763,35.5971,314400.0
2008-05-16 14:15:00,51.47,51.5,51.26,51.49,511200.0,35.5971,35.6178,35.4518,35.6109,511200.0
2008-05-16 14:20:00,51.49,51.51,51.48,51.49,197700.0,35.6109,35.6247,35.604,35.6109,197700.0
2008-05-16 14:25:00,51.48,51.5,51.44,51.49,170700.0,35.604,35.6178,35.5763,35.6109,170700.0
2008-05-16 14:30:00,51.49,51.5,51.46,51.47,146400.0,35.6109,35.6178,35.5902,35.5971,146400.0
2008-05-16 14:35:00,51.47,51.52,51.47,51.51,193200.0,35.5971,35.6317,35.5971,35.6247,193200.0
2008-05-16 14:40:00,51.5,51.54,51.5,51.54,165900.0,35.6178,35.6455,35.6178,35.6455,165900.0
2008-05-16 14:45:00,51.54,51.59,51.53,51.55,199200.0,35.6455,35.6801,35.6386,35.6524,199200.0
2008-05-16 14:50:00,51.56,51.61,51.55,51.6,244200.0,35.6593,35.6939,35.6524,35.687,244200.0
2008-05-16 14:55:00,51.61,51.65,51.57,51.58,372000.0,35.6939,35.7216,35.6662,35.6732,372000.0
2008-05-16 15:00:00,51.57,51.61,51.52,51.57,300600.0,35.6662,35.6939,35.6317,35.6662,300600.0
2008-05-16 15:05:00,51.57,51.62,51.57,51.62,311100.0,35.6662,35.7008,35.6662,35.7008,311100.0
2008-05-16 15:10:00,51.62,51.64,51.61,51.61,309300.0,35.7008,35.7147,35.6939,35.6939,309300.0
2008-05-16 15:15:00,51.61,51.69,51.61,51.65,431400.0,35.6939,35.7492,35.6939,35.7216,431400.0
2008-05-16 15:20:00,51.65,51.73,51.64,51.73,548100.0,35.7216,35.7769,35.7147,35.7769,548100.0
2008-05-16 15:25:00,51.72,51.73,51.63,51.65,415800.0,35.77,35.7769,35.7077,35.7216,415800.0
2008-05-16 15:30:00,51.65,51.66,51.6,51.65,475200.0,35.7216,35.7285,35.687,35.7216,475200.0
2008-05-16 15:35:00,51.65,51.71,51.64,51.7,498300.0,35.7216,35.7631,35.7147,35.7561,498300.0
2008-05-16 15:40:00,51.7,51.72,51.69,51.69,618900.0,35.7561,35.77,35.7492,35.7492,618900.0
2008-05-16 15:45:00,51.69,51.7,51.66,51.68,480900.0,35.7492,35.7561,35.7285,35.7423,480900.0
2008-05-16 15:50:00,51.69,51.69,51.62,51.65,498600.0,35.7492,35.7492,35.7008,35.7216,498600.0
2008-05-16 15:55:00,51.65,51.7,51.63,51.67,1333800.0,35.7216,35.7561,35.7077,35.7354,1333800.0
2008-05-19 09:30:00,51.71,51.76,51.64,51.65,491100.0,35.7631,35.7976,35.7147,35.7216,491100.0
2008-05-19 09:35:00,51.65,51.72,51.64,51.7,459300.0,35.7216,35.77,35.7147,35.7561,459300.0
2008-05-19 09:40:00,51.69,51.76,51.69,51.75,786900.0,35.7492,35.7976,35.7492,35.7907,786900.0
2008-05-19 09:45:00,51.75,51.82,51.74,51.8,858900.0,35.7907,35.8391,35.7838,35.8253,858900.0
2008-05-19 09:50:00,51.79,51.86,51.78,51.8,485400.0,35.8184,35.8668,35.8115,35.8253,485400.0
2008-05-19 09:55:00,51.8,51.82,51.78,51.78,287400.0,35.8253,35.8391,35.8115,35.8115,287400.0
2008-05-19 10:00:00,51.78,51.83,51.76,51.77,469500.0,35.8115,35.8461,35.7976,35.8046,469500.0
2008-05-19 10:05:00,51.77,51.89,51.75,51.86,540300.0,35.8046,35.8876,35.7907,35.8668,540300.0
2008-05-19 10:10:00,51.87,51.9,51.86,51.89,454200.0,35.8737,35.8945,35.8668,35.8876,454200.0
2008-05-19 10:15:00,51.89,51.89,51.85,51.88,482100.0,35.8876,35.8876,35.8599,35.8806,482100.0
2008-05-19 10:20:00,51.88,51.9,51.87,51.87,418800.0,35.8806,35.8945,35.8737,35.8737,418800.0
2008-05-19 10:25:00,51.87,51.91,51.84,51.85,334800.0,35.8737,35.9014,35.853,35.8599,334800.0
2008-05-19 10:30:00,51.85,51.89,51.81,51.85,316500.0,35.8599,35.8876,35.8322,35.8599,316500.0
2008-05-19 10:35:00,51.85,51.95,51.85,51.94,546600.0,35.8599,35.929,35.8599,35.9221,546600.0
2008-05-19 10:40:00,51.94,51.96,51.93,51.93,615300.0,35.9221,35.936,35.9152,35.9152,615300.0
2008-05-19 10:45:00,51.93,51.95,51.93,51.95,573600.0,35.9152,35.929,35.9152,35.929,573600.0
2008-05-19 10:50:00,51.95,51.96,51.93,51.94,568800.0,35.929,35.936,35.9152,35.9221,568800.0
2008-05-19 10:55:00,51.95,51.97,51.94,51.97,140400.0,35.929,35.9429,35.9221,35.9429,140400.0
2008-05-19 11:00:00,51.97,52.0,51.93,51.97,1409400.0,35.9429,35.9636,35.9152,35.9429,1409400.0
2008-05-19 11:05:00,51.97,51.98,51.94,51.94,387600.0,35.9429,35.9498,35.9221,35.9221,387600.0
2008-05-19 11:10:00,51.94,51.98,51.94,51.97,327000.0,35.9221,35.9498,35.9221,35.9429,327000.0
2008-05-19 11:15:00,51.97,52.02,51.96,52.01,275100.0,35.9429,35.9775,35.936,35.9705,275100.0
2008-05-19 11:20:00,52.01,52.05,51.95,52.03,320100.0,35.9705,35.9982,35.929,35.9844,320100.0
2008-05-19 11:25:00,52.03,52.12,52.02,52.1,953700.0,35.9844,36.0466,35.9775,36.0328,953700.0
2008-05-19 11:30:00,52.1,52.16,52.1,52.15,688200.0,36.0328,36.0743,36.0328,36.0674,688200.0
2008-05-19 11:35:00,52.14,52.21,52.13,52.21,1548600.0,36.0605,36.1089,36.0535,36.1089,1548600.0
2008-05-19 11:40:00,52.21,52.27,52.2,52.25,441900.0,36.1089,36.1504,36.102,36.1365,441900.0
2008-05-19 11:45:00,52.26,52.27,52.22,52.27,428700.0,36.1434,36.1504,36.1158,36.1504,428700.0
2008-05-19 11:50:00,52.27,52.29,52.25,52.25,1025700.0,36.1504,36.1642,36.1365,36.1365,1025700.0
2008-05-19 11:55:00,52.25,52.26,52.19,52.2,468900.0,36.1365,36.1434,36.095,36.102,468900.0
2008-05-19 12:00:00,52.2,52.24,52.19,52.24,221700.0,36.102,36.1296,36.095,36.1296,221700.0
2008-05-19 12:05:00,52.24,52.31,52.24,52.31,255600.0,36.1296,36.178,36.1296,36.178,255600.0
2008-05-19 12:10:00,52.31,52.33,52.27,52.28,288900.0,36.178,36.1919,36.1504,36.1573,288900.0
2008-05-19 12:15:00,52.29,52.33,52.28,52.29,200400.0,36.1642,36.1919,36.1573,36.1642,200400.0
2008-05-19 12:20:00,52.29,52.31,52.27,52.3,309900.0,36.1642,36.178,36.1504,36.1711,309900.0
2008-05-19 12:25:00,52.3,52.35,52.29,52.34,330000.0,36.1711,36.2057,36.1642,36.1988,330000.0
2008-05-19 12:30:00,52.34,52.38,52.33,52.36,209100.0,36.1988,36.2264,36.1919,36.2126,209100.0
2008-05-19 12:35:00,52.35,52.37,52.34,52.34,130800.0,36.2057,36.2195,36.1988,36.1988,130800.0
2008-05-19 12:40:00,52.34,52.38,52.31,52.32,265500.0,36.1988,36.2264,36.178,36.1849,265500.0
2008-05-19 12:45:00,52.32,52.33,52.3,52.31,257100.0,36.1849,36.1919,36.1711,36.178,257100.0
2008-05-19 12:50:00,52.31,52.33,52.3,52.33,185700.0,36.178,36.1919,36.1711,36.1919,185700.0
2008-05-19 12:55:00,52.33,52.39,52.31,52.38,595500.0,36.1919,36.2334,36.178,36.2264,595500.0
2008-05-19 13:00:00,52.39,52.44,52.38,52.43,560400.0,36.2334,36.2679,36.2264,36.261,560400.0
2008-05-19 13:05:00,52.43,52.43,52.41,52.42,328200.0,36.261,36.261,36.2472,36.2541,328200.0
2008-05-19 13:10:00,52.42,52.43,52.4,52.41,409800.0,36.2541,36.261,36.2403,36.2472,409800.0
2008-05-19 13:15:00,52.41,52.45,52.41,52.43,338400.0,36.2472,36.2749,36.2472,36.261,338400.0
2008-05-19 13:20:00,52.43,52.44,52.41,52.43,227700.0,36.261,36.2679,36.2472,36.261,227700.0
2008-05-19 13:25:00,52.43,52.48,52.37,52.47,360600.0,36.261,36.2956,36.2195,36.2887,360600.0
2008-05-19 13:30:00,52.47,52.49,52.45,52.46,405300.0,36.2887,36.3025,36.2749,36.2818,405300.0
2008-05-19 13:35:00,52.45,52.46,52.4,52.45,261000.0,36.2749,36.2818,36.2403,36.2749,261000.0
2008-05-19 13:40:00,52.45,52.47,52.41,52.42,337500.0,36.2749,36.2887,36.2472,36.2541,337500.0
2008-05-19 13:45:00,52.41,52.42,52.2,52.39,398700.0,36.2472,36.2541,36.102,36.2334,398700.0
2008-05-19 13:50:00,52.38,52.38,52.33,52.35,491100.0,36.2264,36.2264,36.1919,36.2057,491100.0
2008-05-19 13:55:00,52.35,52.37,52.22,52.23,566400.0,36.2057,36.2195,36.1158,36.1227,566400.0
2008-05-19 14:00:00,52.23,52.24,52.16,52.17,356100.0,36.1227,36.1296,36.0743,36.0812,356100.0
2008-05-19 14:05:00,52.17,52.2,52.14,52.16,532800.0,36.0812,36.102,36.0605,36.0743,532800.0
2008-05-19 14:10:00,52.16,52.16,52.03,52.05,365700.0,36.0743,36.0743,35.9844,35.9982,365700.0
2008-05-19 14:15:00,52.05,52.06,51.9,51.97,969000.0,35.9982,36.0051,35.8945,35.9429,969000.0
2008-05-19 14:20:00,51.97,52.03,51.89,52.03,426900.0,35.9429,35.9844,35.8876,35.9844,426900.0
2008-05-19 14:25:00,52.03,52.03,51.84,51.9,882900.0,35.9844,35.9844,35.853,35.8945,882900.0
2008-05-19 14:30:00,51.9,51.95,51.89,51.89,633000.0,35.8945,35.929,35.8876,35.8876,633000.0
2008-05-19 14:35:00,51.89,51.92,51.83,51.92,917400.0,35.8876,35.9083,35.8461,35.9083,917400.0
2008-05-19 14:40:00,51.91,51.94,51.88,51.92,370200.0,35.9014,35.9221,35.8806,35.9083,370200.0
2008-05-19 14:45:00,51.91,52.18,51.82,51.82,1063500.0,35.9014,36.0881,35.8391,35.8391,1063500.0
2008-05-19 14:50:00,51.82,51.93,51.81,51.92,471300.0,35.8391,35.9152,35.8322,35.9083,471300.0
2008-05-19 14:55:00,51.92,51.97,51.86,51.96,291900.0,35.9083,35.9429,35.8668,35.936,291900.0
2008-05-19 15:00:00,51.96,52.0,51.9,51.91,532500.0,35.936,35.9636,35.8945,35.9014,532500.0
2008-05-19 15:05:00,51.91,51.92,51.88,51.92,1371600.0,35.9014,35.9083,35.8806,35.9083,1371600.0
2008-05-19 15:10:00,51.92,51.96,51.89,51.9,819300.0,35.9083,35.936,35.8876,35.8945,819300.0
2008-05-19 15:15:00,51.91,51.93,51.86,51.86,408900.0,35.9014,35.9152,35.8668,35.8668,408900.0
2008-05-19 15:20:00,51.86,51.9,51.85,51.86,673500.0,35.8668,35.8945,35.8599,35.8668,673500.0
2008-05-19 15:25:00,51.86,51.88,51.83,51.88,459600.0,35.8668,35.8806,35.8461,35.8806,459600.0
2008-05-19 15:30:00,51.89,51.9,51.74,51.8,663000.0,35.8876,35.8945,35.7838,35.8253,663000.0
2008-05-19 15:35:00,51.8,51.8,51.65,51.65,880800.0,35.8253,35.8253,35.7216,35.7216,880800.0
2008-05-19 15:40:00,51.66,51.7,51.6,51.7,1700700.0,35.7285,35.7561,35.687,35.7561,1700700.0
2008-05-19 15:45:00,51.7,51.72,51.64,51.72,419700.0,35.7561,35.77,35.7147,35.77,419700.0
2008-05-19 15:50:00,51.72,51.74,51.69,51.74,472500.0,35.77,35.7838,35.7492,35.7838,472500.0
2008-05-19 15:55:00,51.74,51.93,51.68,51.71,1413000.0,35.7838,35.9152,35.7423,35.7631,1413000.0
2008-05-20 09:30:00,50.98,51.0,50.81,50.88,1338300.0,35.2582,35.272,35.1406,35.189,1338300.0
2008-05-20 09:35:00,50.88,50.88,50.76,50.84,1022700.0,35.189,35.189,35.106,35.1614,1022700.0
2008-05-20 09:40:00,50.83,50.85,50.77,50.8,779400.0,35.1544,35.1683,35.113,35.1337,779400.0
2008-05-20 09:45:00,50.8,50.97,50.78,50.91,987900.0,35.1337,35.2513,35.1199,35.2098,987900.0
2008-05-20 09:50:00,50.92,50.94,50.83,50.83,503700.0,35.2167,35.2305,35.1544,35.1544,503700.0
2008-05-20 09:55:00,50.82,50.88,50.79,50.82,817500.0,35.1475,35.189,35.1268,35.1475,817500.0
2008-05-20 10:00:00,50.82,50.82,50.71,50.74,607200.0,35.1475,35.1475,35.0715,35.0922,607200.0
2008-05-20 10:05:00,50.75,50.79,50.73,50.76,1033200.0,35.0991,35.1268,35.0853,35.106,1033200.0
2008-05-20 10:10:00,50.76,50.81,50.69,50.81,1024500.0,35.106,35.1406,35.0576,35.1406,1024500.0
2008-05-20 10:15:00,50.8,50.82,50.74,50.78,613500.0,35.1337,35.1475,35.0922,35.1199,613500.0
2008-05-20 10:20:00,50.78,50.88,50.78,50.83,696900.0,35.1199,35.189,35.1199,35.1544,696900.0
2008-05-20 10:25:00,50.83,50.85,50.78,50.82,688800.0,35.1544,35.1683,35.1199,35.1475,688800.0
2008-05-20 10:30:00,50.81,50.97,50.78,50.78,1120500.0,35.1406,35.2513,35.1199,35.1199,1120500.0
2008-05-20 10:35:00,50.79,50.8,50.72,50.75,782700.0,35.1268,35.1337,35.0784,35.0991,782700.0
2008-05-20 10:40:00,50.74,50.8,50.72,50.8,815400.0,35.0922,35.1337,35.0784,35.1337,815400.0
2008-05-20 10:45:00,50.8,50.84,50.73,50.83,561600.0,35.1337,35.1614,35.0853,35.1544,561600.0
2008-05-20 10:50:00,50.83,50.86,50.75,50.76,318900.0,35.1544,35.1752,35.0991,35.106,318900.0
2008-05-20 10:55:00,50.76,50.83,50.75,50.82,898800.0,35.106,35.1544,35.0991,35.1475,898800.0
2008-05-20 11:00:00,50.83,50.85,50.72,50.72,494400.0,35.1544,35.1683,35.0784,35.0784,494400.0
2008-05-20 11:05:00,50.73,50.75,50.67,50.67,407100.0,35.0853,35.0991,35.0438,35.0438,407100.0
2008-05-20 11:10:00,50.68,50.72,50.66,50.7,309000.0,35.0507,35.0784,35.0369,35.0645,309000.0
2008-05-20 11:15:00,50.7,50.72,50.67,50.69,315300.0,35.0645,35.0784,35.0438,35.0576,315300.0
2008-05-20 11:20:00,50.69,50.72,50.64,50.7,465000.0,35.0576,35.0784,35.023,35.0645,465000.0
2008-05-20 11:25:00,50.7,50.77,50.7,50.72,276000.0,35.0645,35.113,35.0645,35.0784,276000.0
2008-05-20 11:30:00,50.72,50.79,50.72,50.74,490500.0,35.0784,35.1268,35.0784,35.0922,490500.0
2008-05-20 11:35:00,50.74,50.74,50.67,50.71,331200.0,35.0922,35.0922,35.0438,35.0715,331200.0
2008-05-20 11:40:00,50.71,50.74,50.67,50.67,233100.0,35.0715,35.0922,35.0438,35.0438,233100.0
2008-05-20 11:45:00,50.67,50.67,50.57,50.57,328800.0,35.0438,35.0438,34.9746,34.9746,328800.0
2008-05-20 11:50:00,50.57,50.58,50.52,50.57,574200.0,34.9746,34.9815,34.94,34.9746,574200.0
2008-05-20 11:55:00,50.57,50.58,50.54,50.57,106500.0,34.9746,34.9815,34.9539,34.9746,106500.0
2008-05-20 12:00:00,50.58,50.61,50.55,50.59,126600.0,34.9815,35.0023,34.9608,34.9885,126600.0
2008-05-20 12:05:00,50.59,50.64,50.59,50.64,165900.0,34.9885,35.023,34.9885,35.023,165900.0
2008-05-20 12:10:00,50.64,50.71,50.63,50.7,273000.0,35.023,35.0715,35.0161,35.0645,273000.0
2008-05-20 12:15:00,50.7,50.72,50.66,50.66,324900.0,35.0645,35.0784,35.0369,35.0369,324900.0
2008-05-20 12:20:00,50.66,50.82,50.66,50.81,360600.0,35.0369,35.1475,35.0369,35.1406,360600.0
2008-05-20 12:25:00,50.81,50.82,50.79,50.81,300900.0,35.1406,35.1475,35.1268,35.1406,300900.0
2008-05-20 12:30:00,50.81,50.88,50.8,50.82,369000.0,35.1406,35.189,35.1337,35.1475,369000.0
2008-05-20 12:35:00,50.82,50.86,50.8,50.81,294900.0,35.1475,35.1752,35.1337,35.1406,294900.0
2008-05-20 12:40:00,50.81,50.82,50.73,50.73,282600.0,35.1406,35.1475,35.0853,35.0853,282600.0
2008-05-20 12:45:00,50.73,50.73,50.64,50.67,335100.0,35.0853,35.0853,35.023,35.0438,335100.0
2008-05-20 12:50:00,50.67,50.82,50.67,50.67,604200.0,35.0438,35.1475,35.0438,35.0438,604200.0
2008-05-20 12:55:00,50.67,50.73,50.67,50.72,91800.0,35.0438,35.0853,35.0438,35.0784,91800.0
2008-05-20 13:00:00,50.72,50.73,50.7,50.72,126900.0,35.0784,35.0853,35.0645,35.0784,126900.0
2008-05-20 13:05:00,50.72,50.77,50.72,50.74,186600.0,35.0784,35.113,35.0784,35.0922,186600.0
2008-05-20 13:10:00,50.75,50.81,50.74,50.8,60300.0,35.0991,35.1406,35.0922,35.1337,60300.0
2008-05-20 13:15:00,50.8,50.81,50.77,50.8,64500.0,35.1337,35.1406,35.113,35.1337,64500.0
2008-05-20 13:20:00,50.8,50.8,50.69,50.74,704100.0,35.1337,35.1337,35.0576,35.0922,704100.0
2008-05-20 13:25:00,50.74,50.79,50.73,50.76,144000.0,35.0922,35.1268,35.0853,35.106,144000.0
2008-05-20 13:30:00,50.76,50.76,50.71,50.73,252300.0,35.106,35.106,35.0715,35.0853,252300.0
2008-05-20 13:35:00,50.73,50.74,50.64,50.65,363000.0,35.0853,35.0922,35.023,35.03,363000.0
2008-05-20 13:40:00,50.65,50.68,50.6,50.68,185400.0,35.03,35.0507,34.9954,35.0507,185400.0
2008-05-20 13:45:00,50.68,50.75,50.6,50.71,1145400.0,35.0507,35.0991,34.9954,35.0715,1145400.0
2008-05-20 13:50:00,50.71,50.76,50.69,50.74,933900.0,35.0715,35.106,35.0576,35.0922,933900.0
2008-05-20 13:55:00,50.73,50.73,50.64,50.68,1122900.0,35.0853,35.0853,35.023,35.0507,1122900.0
2008-05-20 14:00:00,50.68,50.74,50.66,50.68,762000.0,35.0507,35.0922,35.0369,35.0507,762000.0
2008-05-20 14:05:00,50.68,50.71,50.65,50.67,454500.0,35.0507,35.0715,35.03,35.0438,454500.0
2008-05-20 14:10:00,50.67,50.72,50.67,50.71,403500.0,35.0438,35.0784,35.0438,35.0715,403500.0
2008-05-20 14:15:00,50.71,50.71,50.65,50.66,398400.0,35.0715,35.0715,35.03,35.0369,398400.0
2008-05-20 14:20:00,50.66,50.72,50.65,50.67,426600.0,35.0369,35.0784,35.03,35.0438,426600.0
2008-05-20 14:25:00,50.69,50.69,50.64,50.64,237900.0,35.0576,35.0576,35.023,35.023,237900.0
2008-05-20 14:30:00,50.64,50.72,50.62,50.72,321300.0,35.023,35.0784,35.0092,35.0784,321300.0
2008-05-20 14:35:00,50.72,50.8,50.72,50.78,251700.0,35.0784,35.1337,35.0784,35.1199,251700.0
2008-05-20 14:40:00,50.77,50.81,50.76,50.79,220200.0,35.113,35.1406,35.106,35.1268,220200.0
2008-05-20 14:45:00,50.79,50.81,50.74,50.75,182100.0,35.1268,35.1406,35.0922,35.0991,182100.0
2008-05-20 14:50:00,50.75,50.8,50.75,50.77,166800.0,35.0991,35.1337,35.0991,35.113,166800.0
2008-05-20 14:55:00,50.78,50.82,50.76,50.76,176700.0,35.1199,35.1475,35.106,35.106,176700.0
2008-05-20 15:00:00,50.76,50.78,50.73,50.78,454800.0,35.106,35.1199,35.0853,35.1199,454800.0
2008-05-20 15:05:00,50.78,50.85,50.78,50.81,249600.0,35.1199,35.1683,35.1199,35.1406,249600.0
2008-05-20 15:10:00,50.81,50.88,50.78,50.84,420000.0,35.1406,35.189,35.1199,35.1614,420000.0
2008-05-20 15:15:00,50.83,50.92,50.8,50.92,468600.0,35.1544,35.2167,35.1337,35.2167,468600.0
2008-05-20 15:20:00,50.92,50.96,50.86,50.86,521100.0,35.2167,35.2444,35.1752,35.1752,521100.0
2008-05-20 15:25:00,50.86,50.89,50.82,50.86,840300.0,35.1752,35.1959,35.1475,35.1752,840300.0
2008-05-20 15:30:00,50.86,50.86,50.75,50.75,512700.0,35.1752,35.1752,35.0991,35.0991,512700.0
2008-05-20 15:35:00,50.75,50.81,50.69,50.72,1348500.0,35.0991,35.1406,35.0576,35.0784,1348500.0
2008-05-20 15:40:00,50.71,50.75,50.69,50.74,1025700.0,35.0715,35.0991,35.0576,35.0922,1025700.0
2008-05-20 15:45:00,50.74,50.81,50.73,50.79,1524000.0,35.0922,35.1406,35.0853,35.1268,1524000.0
2008-05-20 15:50:00,50.79,50.87,50.78,50.84,1050300.0,35.1268,35.1821,35.1199,35.1614,1050300.0
2008-05-20 15:55:00,50.84,50.87,50.8,50.83,1572300.0,35.1614,35.1821,35.1337,35.1544,1572300.0
2008-05-21 09:30:00,51.03,51.3,51.03,51.19,680100.0,35.2928,35.4795,35.2928,35.4034,680100.0
2008-05-21 09:35:00,51.2,51.36,51.16,51.36,472500.0,35.4103,35.521,35.3827,35.521,472500.0
2008-05-21 09:40:00,51.36,51.37,51.26,51.28,1523700.0,35.521,35.5279,35.4518,35.4657,1523700.0
2008-05-21 09:45:00,51.28,51.39,51.21,51.23,1186800.0,35.4657,35.5417,35.4173,35.4311,1186800.0
2008-05-21 09:50:00,51.23,51.25,51.2,51.22,597600.0,35.4311,35.4449,35.4103,35.4242,597600.0
2008-05-21 09:55:00,51.22,51.27,51.14,51.17,467700.0,35.4242,35.4588,35.3688,35.3896,467700.0
2008-05-21 10:00:00,51.17,51.22,51.15,51.2,386100.0,35.3896,35.4242,35.3758,35.4103,386100.0
2008-05-21 10:05:00,51.2,51.22,51.12,51.12,666000.0,35.4103,35.4242,35.355,35.355,666000.0
2008-05-21 10:10:00,51.12,51.18,51.1,51.15,1089600.0,35.355,35.3965,35.3412,35.3758,1089600.0
2008-05-21 10:15:00,51.16,51.17,51.11,51.16,465600.0,35.3827,35.3896,35.3481,35.3827,465600.0
2008-05-21 10:20:00,51.16,51.18,51.08,51.16,905700.0,35.3827,35.3965,35.3274,35.3827,905700.0
2008-05-21 10:25:00,51.16,51.22,51.15,51.18,743700.0,35.3827,35.4242,35.3758,35.3965,743700.0
2008-05-21 10:30:00,51.18,51.18,51.11,51.16,937800.0,35.3965,35.3965,35.3481,35.3827,937800.0
2008-05-21 10:35:00,51.16,51.18,51.11,51.13,483600.0,35.3827,35.3965,35.3481,35.3619,483600.0
2008-05-21 10:40:00,51.13,51.17,51.08,51.12,788100.0,35.3619,35.3896,35.3274,35.355,788100.0
2008-05-21 10:45:00,51.12,51.13,50.98,50.98,705900.0,35.355,35.3619,35.2582,35.2582,705900.0
2008-05-21 10:50:00,50.98,50.99,50.88,50.94,1081200.0,35.2582,35.2651,35.189,35.2305,1081200.0
2008-05-21 10:55:00,50.94,50.95,50.89,50.91,465600.0,35.2305,35.2374,35.1959,35.2098,465600.0
2008-05-21 11:00:00,50.92,50.95,50.89,50.91,614400.0,35.2167,35.2374,35.1959,35.2098,614400.0
2008-05-21 11:05:00,50.91,50.92,50.86,50.86,645300.0,35.2098,35.2167,35.1752,35.1752,645300.0
2008-05-21 11:10:00,50.86,50.92,50.85,50.92,433200.0,35.1752,35.2167,35.1683,35.2167,433200.0
2008-05-21 11:15:00,50.91,50.96,50.83,50.93,601500.0,35.2098,35.2444,35.1544,35.2236,601500.0
2008-05-21 11:20:00,50.93,50.96,50.89,50.96,804300.0,35.2236,35.2444,35.1959,35.2444,804300.0
2008-05-21 11:25:00,50.96,51.01,50.96,51.01,250200.0,35.2444,35.2789,35.2444,35.2789,250200.0
2008-05-21 11:30:00,51.01,51.01,50.91,50.91,811200.0,35.2789,35.2789,35.2098,35.2098,811200.0
2008-05-21 11:35:00,50.91,50.93,50.89,50.92,392400.0,35.2098,35.2236,35.1959,35.2167,392400.0
2008-05-21 11:40:00,50.92,50.93,50.86,50.87,331800.0,35.2167,35.2236,35.1752,35.1821,331800.0
2008-05-21 11:45:00,50.87,50.95,50.87,50.94,118800.0,35.1821,35.2374,35.1821,35.2305,118800.0
2008-05-21 11:50:00,50.94,51.03,50.94,51.03,133800.0,35.2305,35.2928,35.2305,35.2928,133800.0
2008-05-21 11:55:00,51.03,51.04,50.98,51.01,353100.0,35.2928,35.2997,35.2582,35.2789,353100.0
2008-05-21 12:00:00,51.02,51.02,50.98,50.98,150000.0,35.2859,35.2859,35.2582,35.2582,150000.0
2008-05-21 12:05:00,50.99,51.0,50.96,51.0,271500.0,35.2651,35.272,35.2444,35.272,271500.0
2008-05-21 12:10:00,51.01,51.03,51.0,51.02,170700.0,35.2789,35.2928,35.272,35.2859,170700.0
2008-05-21 12:15:00,51.02,51.02,50.97,50.98,88500.0,35.2859,35.2859,35.2513,35.2582,88500.0
2008-05-21 12:20:00,50.98,51.02,50.98,51.01,75000.0,35.2582,35.2859,35.2582,35.2789,75000.0
2008-05-21 12:25:00,51.01,51.06,51.0,51.04,176400.0,35.2789,35.3135,35.272,35.2997,176400.0
2008-05-21 12:30:00,51.05,51.06,51.03,51.04,91500.0,35.3066,35.3135,35.2928,35.2997,91500.0
2008-05-21 12:35:00,51.04,51.07,51.03,51.07,131700.0,35.2997,35.3204,35.2928,35.3204,131700.0
2008-05-21 12:40:00,51.07,51.14,51.07,51.13,167700.0,35.3204,35.3688,35.3204,35.3619,167700.0
2008-05-21 12:45:00,51.13,51.14,51.1,51.13,118200.0,35.3619,35.3688,35.3412,35.3619,118200.0
2008-05-21 12:50:00,51.13,51.14,51.06,51.09,119100.0,35.3619,35.3688,35.3135,35.3343,119100.0
2008-05-21 12:55:00,51.09,51.11,51.09,51.1,99600.0,35.3343,35.3481,35.3343,35.3412,99600.0
2008-05-21 13:00:00,51.1,51.1,51.05,51.05,147900.0,35.3412,35.3412,35.3066,35.3066,147900.0
2008-05-21 13:05:00,51.04,51.05,51.01,51.02,132600.0,35.2997,35.3066,35.2789,35.2859,132600.0
2008-05-21 13:10:00,51.02,51.05,51.01,51.03,55800.0,35.2859,35.3066,35.2789,35.2928,55800.0
2008-05-21 13:15:00,51.03,51.06,51.01,51.01,183300.0,35.2928,35.3135,35.2789,35.2789,183300.0
2008-05-21 13:20:00,51.01,51.02,50.98,51.01,204000.0,35.2789,35.2859,35.2582,35.2789,204000.0
2008-05-21 13:25:00,51.01,51.03,50.96,50.99,311700.0,35.2789,35.2928,35.2444,35.2651,311700.0
2008-05-21 13:30:00,50.99,51.03,50.99,51.01,135600.0,35.2651,35.2928,35.2651,35.2789,135600.0
2008-05-21 13:35:00,51.01,51.06,51.0,51.04,200400.0,35.2789,35.3135,35.272,35.2997,200400.0
2008-05-21 13:40:00,51.04,51.07,51.01,51.02,233700.0,35.2997,35.3204,35.2789,35.2859,233700.0
2008-05-21 13:45:00,51.02,51.05,51.01,51.02,156300.0,35.2859,35.3066,35.2789,35.2859,156300.0
2008-05-21 13:50:00,51.02,51.02,50.95,50.97,376800.0,35.2859,35.2859,35.2374,35.2513,376800.0
2008-05-21 13:55:00,50.97,50.99,50.88,50.92,280800.0,35.2513,35.2651,35.189,35.2167,280800.0
2008-05-21 14:00:00,50.92,50.92,50.74,50.77,639000.0,35.2167,35.2167,35.0922,35.113,639000.0
2008-05-21 14:05:00,50.77,50.85,50.64,50.66,1014000.0,35.113,35.1683,35.023,35.0369,1014000.0
2008-05-21 14:10:00,50.66,50.73,50.61,50.68,423300.0,35.0369,35.0853,35.0023,35.0507,423300.0
2008-05-21 14:15:00,50.69,50.69,50.5,50.5,614700.0,35.0576,35.0576,34.9262,34.9262,614700.0
2008-05-21 14:20:00,50.49,50.53,50.45,50.45,883800.0,34.9193,34.947,34.8916,34.8916,883800.0
2008-05-21 14:25:00,50.45,50.47,50.34,50.39,1354500.0,34.8916,34.9055,34.8156,34.8501,1354500.0
2008-05-21 14:30:00,50.4,50.4,50.27,50.27,787500.0,34.8571,34.8571,34.7671,34.7671,787500.0
2008-05-21 14:35:00,50.27,50.35,50.24,50.31,997800.0,34.7671,34.8225,34.7464,34.7948,997800.0
2008-05-21 14:40:00,50.31,50.36,50.26,50.28,548700.0,34.7948,34.8294,34.7602,34.7741,548700.0
2008-05-21 14:45:00,50.29,50.29,50.15,50.15,978600.0,34.781,34.781,34.6842,34.6842,978600.0
2008-05-21 14:50:00,50.15,50.35,50.12,50.32,710400.0,34.6842,34.8225,34.6634,34.8017,710400.0
2008-05-21 14:55:00,50.33,50.35,50.26,50.34,504600.0,34.8086,34.8225,34.7602,34.8156,504600.0
2008-05-21 15:00:00,50.35,50.39,50.32,50.37,1036800.0,34.8225,34.8501,34.8017,34.8363,1036800.0
2008-05-21 15:05:00,50.37,50.41,50.28,50.34,496200.0,34.8363,34.864,34.7741,34.8156,496200.0
2008-05-21 15:10:00,50.34,50.42,50.26,50.41,698400.0,34.8156,34.8709,34.7602,34.864,698400.0
2008-05-21 15:15:00,50.41,50.47,50.39,50.45,316500.0,34.864,34.9055,34.8501,34.8916,316500.0
2008-05-21 15:20:00,50.45,50.48,50.4,50.4,1228200.0,34.8916,34.9124,34.8571,34.8571,1228200.0
2008-05-21 15:25:00,50.41,50.44,50.36,50.39,207600.0,34.864,34.8847,34.8294,34.8501,207600.0
2008-05-21 15:30:00,50.39,50.44,50.34,50.4,264900.0,34.8501,34.8847,34.8156,34.8571,264900.0
2008-05-21 15:35:00,50.4,50.42,50.3,50.32,357600.0,34.8571,34.8709,34.7879,34.8017,357600.0
2008-05-21 15:40:00,50.32,50.33,50.2,50.23,807300.0,34.8017,34.8086,34.7187,34.7395,807300.0
2008-05-21 15:45:00,50.23,50.34,50.23,50.32,946200.0,34.7395,34.8156,34.7395,34.8017,946200.0
2008-05-21 15:50:00,50.32,50.33,50.23,50.25,1185600.0,34.8017,34.8086,34.7395,34.7533,1185600.0
2008-05-21 15:55:00,50.25,50.35,50.2,50.27,2032500.0,34.7533,34.8225,34.7187,34.7671,2032500.0
2008-05-22 09:30:00,50.56,50.58,50.42,50.42,578100.0,34.9677,34.9815,34.8709,34.8709,578100.0
2008-05-22 09:35:00,50.42,50.49,50.36,50.38,495600.0,34.8709,34.9193,34.8294,34.8432,495600.0
2008-05-22 09:40:00,50.38,50.53,50.38,50.46,508800.0,34.8432,34.947,34.8432,34.8986,508800.0
2008-05-22 09:45:00,50.46,50.5,50.34,50.34,489600.0,34.8986,34.9262,34.8156,34.8156,489600.0
2008-05-22 09:50:00,50.33,50.39,50.28,50.39,417300.0,34.8086,34.8501,34.7741,34.8501,417300.0
2008-05-22 09:55:00,50.4,50.45,50.39,50.44,361500.0,34.8571,34.8916,34.8501,34.8847,361500.0
2008-05-22 10:00:00,50.44,50.55,50.44,50.5,607800.0,34.8847,34.9608,34.8847,34.9262,607800.0
2008-05-22 10:05:00,50.5,50.52,50.46,50.48,483000.0,34.9262,34.94,34.8986,34.9124,483000.0
2008-05-22 10:10:00,50.48,50.58,50.47,50.55,446400.0,34.9124,34.9815,34.9055,34.9608,446400.0
2008-05-22 10:15:00,50.56,50.57,50.49,50.52,449700.0,34.9677,34.9746,34.9193,34.94,449700.0
2008-05-22 10:20:00,50.52,50.56,50.48,50.49,297300.0,34.94,34.9677,34.9124,34.9193,297300.0
2008-05-22 10:25:00,50.49,50.52,50.39,50.5,466500.0,34.9193,34.94,34.8501,34.9262,466500.0
2008-05-22 10:30:00,50.52,50.64,50.5,50.59,1126800.0,34.94,35.023,34.9262,34.9885,1126800.0
2008-05-22 10:35:00,50.59,50.59,50.49,50.53,468300.0,34.9885,34.9885,34.9193,34.947,468300.0
2008-05-22 10:40:00,50.52,50.56,50.52,50.54,229200.0,34.94,34.9677,34.94,34.9539,229200.0
2008-05-22 10:45:00,50.53,50.57,50.46,50.51,303000.0,34.947,34.9746,34.8986,34.9331,303000.0
2008-05-22 10:50:00,50.51,50.52,50.44,50.47,226800.0,34.9331,34.94,34.8847,34.9055,226800.0
2008-05-22 10:55:00,50.47,50.53,50.47,50.52,243300.0,34.9055,34.947,34.9055,34.94,243300.0
2008-05-22 11:00:00,50.52,50.57,50.47,50.54,275700.0,34.94,34.9746,34.9055,34.9539,275700.0
2008-05-22 11:05:00,50.54,50.59,50.53,50.53,321600.0,34.9539,34.9885,34.947,34.947,321600.0
2008-05-22 11:10:00,50.54,50.57,50.5,50.5,279000.0,34.9539,34.9746,34.9262,34.9262,279000.0
2008-05-22 11:15:00,50.5,50.54,50.47,50.51,388200.0,34.9262,34.9539,34.9055,34.9331,388200.0
2008-05-22 11:20:00,50.51,50.58,50.5,50.57,264300.0,34.9331,34.9815,34.9262,34.9746,264300.0
2008-05-22 11:25:00,50.57,50.58,50.49,50.49,226800.0,34.9746,34.9815,34.9193,34.9193,226800.0
2008-05-22 11:30:00,50.5,50.5,50.45,50.48,314400.0,34.9262,34.9262,34.8916,34.9124,314400.0
2008-05-22 11:35:00,50.48,50.48,50.42,50.45,225900.0,34.9124,34.9124,34.8709,34.8916,225900.0
2008-05-22 11:40:00,50.44,50.44,50.31,50.35,294900.0,34.8847,34.8847,34.7948,34.8225,294900.0
2008-05-22 11:45:00,50.34,50.35,50.25,50.31,576600.0,34.8156,34.8225,34.7533,34.7948,576600.0
2008-05-22 11:50:00,50.31,50.31,50.24,50.27,239400.0,34.7948,34.7948,34.7464,34.7671,239400.0
2008-05-22 11:55:00,50.27,50.3,50.23,50.3,172500.0,34.7671,34.7879,34.7395,34.7879,172500.0
2008-05-22 12:00:00,50.29,50.3,50.24,50.28,120900.0,34.781,34.7879,34.7464,34.7741,120900.0
2008-05-22 12:05:00,50.28,50.29,50.15,50.15,230400.0,34.7741,34.781,34.6842,34.6842,230400.0
2008-05-22 12:10:00,50.15,50.19,50.11,50.19,380700.0,34.6842,34.7118,34.6565,34.7118,380700.0
2008-05-22 12:15:00,50.2,50.27,50.19,50.25,186600.0,34.7187,34.7671,34.7118,34.7533,186600.0
2008-05-22 12:20:00,50.25,50.29,50.21,50.22,267900.0,34.7533,34.781,34.7257,34.7326,267900.0
2008-05-22 12:25:00,50.21,50.23,50.19,50.22,192000.0,34.7257,34.7395,34.7118,34.7326,192000.0
2008-05-22 12:30:00,50.22,50.26,50.21,50.26,352800.0,34.7326,34.7602,34.7257,34.7602,352800.0
2008-05-22 12:35:00,50.26,50.29,50.24,50.29,239400.0,34.7602,34.781,34.7464,34.781,239400.0
2008-05-22 12:40:00,50.29,50.33,50.28,50.32,239700.0,34.781,34.8086,34.7741,34.8017,239700.0
2008-05-22 12:45:00,50.32,50.39,50.3,50.36,263400.0,34.8017,34.8501,34.7879,34.8294,263400.0
2008-05-22 12:50:00,50.36,50.38,50.34,50.36,204600.0,34.8294,34.8432,34.8156,34.8294,204600.0
2008-05-22 12:55:00,50.36,50.39,50.34,50.38,73800.0,34.8294,34.8501,34.8156,34.8432,73800.0
2008-05-22 13:00:00,50.38,50.43,50.37,50.4,166500.0,34.8432,34.8778,34.8363,34.8571,166500.0
2008-05-22 13:05:00,50.4,50.41,50.37,50.4,203100.0,34.8571,34.864,34.8363,34.8571,203100.0
2008-05-22 13:10:00,50.4,50.4,50.36,50.39,113400.0,34.8571,34.8571,34.8294,34.8501,113400.0
2008-05-22 13:15:00,50.4,50.44,50.36,50.37,174000.0,34.8571,34.8847,34.8294,34.8363,174000.0
2008-05-22 13:20:00,50.37,50.37,50.27,50.3,153600.0,34.8363,34.8363,34.7671,34.7879,153600.0
2008-05-22 13:25:00,50.3,50.36,50.3,50.35,469500.0,34.7879,34.8294,34.7879,34.8225,469500.0
2008-05-22 13:30:00,50.35,50.41,50.34,50.41,176100.0,34.8225,34.864,34.8156,34.864,176100.0
2008-05-22 13:35:00,50.41,50.5,50.41,50.43,255900.0,34.864,34.9262,34.864,34.8778,255900.0
2008-05-22 13:40:00,50.45,50.47,50.37,50.47,121500.0,34.8916,34.9055,34.8363,34.9055,121500.0
2008-05-22 13:45:00,50.47,50.57,50.43,50.56,180000.0,34.9055,34.9746,34.8778,34.9677,180000.0
2008-05-22 13:50:00,50.56,50.58,50.52,50.54,270900.0,34.9677,34.9815,34.94,34.9539,270900.0
2008-05-22 13:55:00,50.54,50.55,50.5,50.5,159600.0,34.9539,34.9608,34.9262,34.9262,159600.0
2008-05-22 14:00:00,50.5,50.52,50.48,50.52,164100.0,34.9262,34.94,34.9124,34.94,164100.0
2008-05-22 14:05:00,50.52,50.54,50.36,50.38,400200.0,34.94,34.9539,34.8294,34.8432,400200.0
2008-05-22 14:10:00,50.38,50.42,50.34,50.41,452700.0,34.8432,34.8709,34.8156,34.864,452700.0
2008-05-22 14:15:00,50.4,50.42,50.31,50.36,202500.0,34.8571,34.8709,34.7948,34.8294,202500.0
2008-05-22 14:20:00,50.37,50.38,50.29,50.35,305700.0,34.8363,34.8432,34.781,34.8225,305700.0
2008-05-22 14:25:00,50.33,50.38,50.32,50.33,253500.0,34.8086,34.8432,34.8017,34.8086,253500.0
2008-05-22 14:30:00,50.33,50.38,50.31,50.36,178800.0,34.8086,34.8432,34.7948,34.8294,178800.0
2008-05-22 14:35:00,50.35,50.45,50.35,50.41,271800.0,34.8225,34.8916,34.8225,34.864,271800.0
2008-05-22 14:40:00,50.41,50.42,50.36,50.39,218400.0,34.864,34.8709,34.8294,34.8501,218400.0
2008-05-22 14:45:00,50.4,50.4,50.34,50.35,177600.0,34.8571,34.8571,34.8156,34.8225,177600.0
2008-05-22 14:50:00,50.35,50.41,50.31,50.41,120000.0,34.8225,34.864,34.7948,34.864,120000.0
2008-05-22 14:55:00,50.41,50.43,50.37,50.41,188400.0,34.864,34.8778,34.8363,34.864,188400.0
2008-05-22 15:00:00,50.41,50.42,50.37,50.41,206100.0,34.864,34.8709,34.8363,34.864,206100.0
2008-05-22 15:05:00,50.41,50.44,50.37,50.4,249900.0,34.864,34.8847,34.8363,34.8571,249900.0
2008-05-22 15:10:00,50.41,50.41,50.34,50.36,171000.0,34.864,34.864,34.8156,34.8294,171000.0
2008-05-22 15:15:00,50.36,50.42,50.34,50.38,228000.0,34.8294,34.8709,34.8156,34.8432,228000.0
2008-05-22 15:20:00,50.38,50.39,50.26,50.29,354900.0,34.8432,34.8501,34.7602,34.781,354900.0
2008-05-22 15:25:00,50.29,50.33,50.21,50.23,278100.0,34.781,34.8086,34.7257,34.7395,278100.0
2008-05-22 15:30:00,50.23,50.27,50.22,50.25,291900.0,34.7395,34.7671,34.7326,34.7533,291900.0
2008-05-22 15:35:00,50.25,50.32,50.21,50.32,289200.0,34.7533,34.8017,34.7257,34.8017,289200.0
2008-05-22 15:40:00,50.33,50.35,50.27,50.32,332400.0,34.8086,34.8225,34.7671,34.8017,332400.0
2008-05-22 15:45:00,50.32,50.39,50.29,50.38,435000.0,34.8017,34.8501,34.781,34.8432,435000.0
2008-05-22 15:50:00,50.38,50.41,50.37,50.39,485700.0,34.8432,34.864,34.8363,34.8501,485700.0
2008-05-22 15:55:00,50.39,50.43,50.27,50.4,893700.0,34.8501,34.8778,34.7671,34.8571,893700.0
2008-05-23 09:30:00,50.02,50.12,49.92,49.99,657900.0,34.5942,34.6634,34.5251,34.5735,657900.0
2008-05-23 09:35:00,49.99,50.01,49.95,49.95,977700.0,34.5735,34.5873,34.5458,34.5458,977700.0
2008-05-23 09:40:00,49.95,49.95,49.85,49.92,1089600.0,34.5458,34.5458,34.4767,34.5251,1089600.0
2008-05-23 09:45:00,49.93,49.95,49.79,49.82,794400.0,34.532,34.5458,34.4352,34.4559,794400.0
2008-05-23 09:50:00,49.82,49.85,49.79,49.81,661800.0,34.4559,34.4767,34.4352,34.449,661800.0
2008-05-23 09:55:00,49.81,49.83,49.74,49.76,442800.0,34.449,34.4628,34.4006,34.4144,442800.0
2008-05-23 10:00:00,49.76,49.83,49.69,49.81,989700.0,34.4144,34.4628,34.366,34.449,989700.0
2008-05-23 10:05:00,49.82,49.82,49.76,49.79,406500.0,34.4559,34.4559,34.4144,34.4352,406500.0
2008-05-23 10:10:00,49.79,49.81,49.75,49.78,437700.0,34.4352,34.449,34.4075,34.4283,437700.0
2008-05-23 10:15:00,49.78,49.83,49.77,49.8,390000.0,34.4283,34.4628,34.4213,34.4421,390000.0
2008-05-23 10:20:00,49.8,49.83,49.76,49.8,456900.0,34.4421,34.4628,34.4144,34.4421,456900.0
2008-05-23 10:25:00,49.8,49.81,49.62,49.63,876900.0,34.4421,34.449,34.3176,34.3245,876900.0
2008-05-23 10:30:00,49.62,49.69,49.6,49.66,578400.0,34.3176,34.366,34.3038,34.3453,578400.0
2008-05-23 10:35:00,49.66,49.66,49.55,49.55,611100.0,34.3453,34.3453,34.2692,34.2692,611100.0
2008-05-23 10:40:00,49.56,49.57,49.53,49.55,757500.0,34.2761,34.283,34.2554,34.2692,757500.0
2008-05-23 10:45:00,49.55,49.57,49.51,49.56,408300.0,34.2692,34.283,34.2415,34.2761,408300.0
2008-05-23 10:50:00,49.56,49.63,49.56,49.62,423900.0,34.2761,34.3245,34.2761,34.3176,423900.0
2008-05-23 10:55:00,49.62,49.69,49.59,49.67,410700.0,34.3176,34.366,34.2969,34.3522,410700.0
2008-05-23 11:00:00,49.67,49.73,49.64,49.69,1009800.0,34.3522,34.3937,34.3314,34.366,1009800.0
2008-05-23 11:05:00,49.69,49.7,49.59,49.59,678900.0,34.366,34.3729,34.2969,34.2969,678900.0
2008-05-23 11:10:00,49.59,49.59,49.45,49.5,773700.0,34.2969,34.2969,34.2,34.2346,773700.0
2008-05-23 11:15:00,49.5,49.56,49.49,49.55,597600.0,34.2346,34.2761,34.2277,34.2692,597600.0
2008-05-23 11:20:00,49.55,49.55,49.46,49.48,469500.0,34.2692,34.2692,34.2069,34.2208,469500.0
2008-05-23 11:25:00,49.48,49.49,49.44,49.46,694500.0,34.2208,34.2277,34.1931,34.2069,694500.0
2008-05-23 11:30:00,49.46,49.46,49.38,49.43,360600.0,34.2069,34.2069,34.1516,34.1862,360600.0
2008-05-23 11:35:00,49.43,49.46,49.41,49.45,492000.0,34.1862,34.2069,34.1724,34.2,492000.0
2008-05-23 11:40:00,49.46,49.48,49.46,49.47,196200.0,34.2069,34.2208,34.2069,34.2139,196200.0
2008-05-23 11:45:00,49.47,49.5,49.44,49.48,232200.0,34.2139,34.2346,34.1931,34.2208,232200.0
2008-05-23 11:50:00,49.48,49.52,49.43,49.43,293100.0,34.2208,34.2484,34.1862,34.1862,293100.0
2008-05-23 11:55:00,49.44,49.49,49.44,49.49,183900.0,34.1931,34.2277,34.1931,34.2277,183900.0
2008-05-23 12:00:00,49.49,49.55,49.48,49.51,402900.0,34.2277,34.2692,34.2208,34.2415,402900.0
2008-05-23 12:05:00,49.52,49.54,49.46,49.47,190500.0,34.2484,34.2623,34.2069,34.2139,190500.0
2008-05-23 12:10:00,49.47,49.56,49.47,49.53,210600.0,34.2139,34.2761,34.2139,34.2554,210600.0
2008-05-23 12:15:00,49.53,49.56,49.49,49.5,141900.0,34.2554,34.2761,34.2277,34.2346,141900.0
2008-05-23 12:20:00,49.49,49.51,49.46,49.5,125400.0,34.2277,34.2415,34.2069,34.2346,125400.0
2008-05-23 12:25:00,49.51,49.52,49.48,49.51,588000.0,34.2415,34.2484,34.2208,34.2415,588000.0
2008-05-23 12:30:00,49.51,49.51,49.46,49.47,167400.0,34.2415,34.2415,34.2069,34.2139,167400.0
2008-05-23 12:35:00,49.47,49.49,49.44,49.48,219600.0,34.2139,34.2277,34.1931,34.2208,219600.0
2008-05-23 12:40:00,49.47,49.48,49.42,49.43,323100.0,34.2139,34.2208,34.1793,34.1862,323100.0
2008-05-23 12:45:00,49.43,49.45,49.4,49.43,620700.0,34.1862,34.2,34.1654,34.1862,620700.0
2008-05-23 12:50:00,49.43,49.45,49.42,49.42,119100.0,34.1862,34.2,34.1793,34.1793,119100.0
2008-05-23 12:55:00,49.41,49.44,49.36,49.36,221100.0,34.1724,34.1931,34.1378,34.1378,221100.0
2008-05-23 13:00:00,49.37,49.43,49.35,49.4,168000.0,34.1447,34.1862,34.1309,34.1654,168000.0
2008-05-23 13:05:00,49.4,49.5,49.4,49.49,304200.0,34.1654,34.2346,34.1654,34.2277,304200.0
2008-05-23 13:10:00,49.49,49.49,49.45,49.48,124500.0,34.2277,34.2277,34.2,34.2208,124500.0
2008-05-23 13:15:00,49.48,49.5,49.46,49.5,117300.0,34.2208,34.2346,34.2069,34.2346,117300.0
2008-05-23 13:20:00,49.5,49.52,49.47,49.49,108600.0,34.2346,34.2484,34.2139,34.2277,108600.0
2008-05-23 13:25:00,49.49,49.49,49.45,49.48,76500.0,34.2277,34.2277,34.2,34.2208,76500.0
2008-05-23 13:30:00,49.47,49.56,49.47,49.55,189600.0,34.2139,34.2761,34.2139,34.2692,189600.0
2008-05-23 13:35:00,49.55,49.55,49.42,49.44,224400.0,34.2692,34.2692,34.1793,34.1931,224400.0
2008-05-23 13:40:00,49.44,49.48,49.44,49.48,112800.0,34.1931,34.2208,34.1931,34.2208,112800.0
2008-05-23 13:45:00,49.48,49.51,49.47,49.5,210300.0,34.2208,34.2415,34.2139,34.2346,210300.0
2008-05-23 13:50:00,49.5,49.51,49.4,49.4,246600.0,34.2346,34.2415,34.1654,34.1654,246600.0
2008-05-23 13:55:00,49.4,49.44,49.38,49.41,173100.0,34.1654,34.1931,34.1516,34.1724,173100.0
2008-05-23 14:00:00,49.41,49.47,49.41,49.44,204600.0,34.1724,34.2139,34.1724,34.1931,204600.0
2008-05-23 14:05:00,49.43,49.49,49.43,49.47,166500.0,34.1862,34.2277,34.1862,34.2139,166500.0
2008-05-23 14:10:00,49.47,49.47,49.43,49.44,111600.0,34.2139,34.2139,34.1862,34.1931,111600.0
2008-05-23 14:15:00,49.44,49.51,49.41,49.46,288900.0,34.1931,34.2415,34.1724,34.2069,288900.0
2008-05-23 14:20:00,49.46,49.47,49.41,49.42,178200.0,34.2069,34.2139,34.1724,34.1793,178200.0
2008-05-23 14:25:00,49.42,49.5,49.41,49.5,174600.0,34.1793,34.2346,34.1724,34.2346,174600.0
2008-05-23 14:30:00,49.5,49.53,49.47,49.53,237000.0,34.2346,34.2554,34.2139,34.2554,237000.0
2008-05-23 14:35:00,49.53,49.54,49.46,49.52,240300.0,34.2554,34.2623,34.2069,34.2484,240300.0
2008-05-23 14:40:00,49.53,49.56,49.5,49.55,125100.0,34.2554,34.2761,34.2346,34.2692,125100.0
2008-05-23 14:45:00,49.55,49.67,49.55,49.66,189300.0,34.2692,34.3522,34.2692,34.3453,189300.0
2008-05-23 14:50:00,49.66,49.68,49.61,49.65,319500.0,34.3453,34.3591,34.3107,34.3384,319500.0
2008-05-23 14:55:00,49.65,49.68,49.58,49.58,264000.0,34.3384,34.3591,34.2899,34.2899,264000.0
2008-05-23 15:00:00,49.58,49.62,49.55,49.58,158700.0,34.2899,34.3176,34.2692,34.2899,158700.0
2008-05-23 15:05:00,49.58,49.6,49.57,49.59,132600.0,34.2899,34.3038,34.283,34.2969,132600.0
2008-05-23 15:10:00,49.59,49.62,49.47,49.5,212100.0,34.2969,34.3176,34.2139,34.2346,212100.0
2008-05-23 15:15:00,49.5,49.56,49.45,49.5,201600.0,34.2346,34.2761,34.2,34.2346,201600.0
2008-05-23 15:20:00,49.5,49.58,49.48,49.56,184800.0,34.2346,34.2899,34.2208,34.2761,184800.0
2008-05-23 15:25:00,49.57,49.67,49.56,49.64,291600.0,34.283,34.3522,34.2761,34.3314,291600.0
2008-05-23 15:30:00,49.65,49.72,49.64,49.65,218100.0,34.3384,34.3868,34.3314,34.3384,218100.0
2008-05-23 15:35:00,49.65,49.66,49.57,49.59,258300.0,34.3384,34.3453,34.283,34.2969,258300.0
2008-05-23 15:40:00,49.6,49.6,49.57,49.59,186300.0,34.3038,34.3038,34.283,34.2969,186300.0
2008-05-23 15:45:00,49.59,49.61,49.54,49.57,311400.0,34.2969,34.3107,34.2623,34.283,311400.0
2008-05-23 15:50:00,49.57,49.63,49.55,49.62,387300.0,34.283,34.3245,34.2692,34.3176,387300.0
2008-05-23 15:55:00,49.62,49.63,49.55,49.57,851400.0,34.3176,34.3245,34.2692,34.283,851400.0
2008-05-27 09:30:00,49.41,49.61,49.37,49.4,976800.0,34.1724,34.3107,34.1447,34.1654,976800.0
2008-05-27 09:35:00,49.38,49.43,49.35,49.4,697800.0,34.1516,34.1862,34.1309,34.1654,697800.0
2008-05-27 09:40:00,49.4,49.43,49.35,49.36,575100.0,34.1654,34.1862,34.1309,34.1378,575100.0
2008-05-27 09:45:00,49.36,49.42,49.35,49.37,877200.0,34.1378,34.1793,34.1309,34.1447,877200.0
2008-05-27 09:50:00,49.37,49.37,49.19,49.19,605700.0,34.1447,34.1447,34.0202,34.0202,605700.0
2008-05-27 09:55:00,49.19,49.2,49.14,49.17,267600.0,34.0202,34.0271,33.9856,34.0064,267600.0
2008-05-27 10:00:00,49.16,49.38,49.11,49.37,1018500.0,33.9995,34.1516,33.9649,34.1447,1018500.0
2008-05-27 10:05:00,49.37,49.45,49.37,49.42,1753500.0,34.1447,34.2,34.1447,34.1793,1753500.0
2008-05-27 10:10:00,49.42,49.46,49.42,49.45,1018200.0,34.1793,34.2069,34.1793,34.2,1018200.0
2008-05-27 10:15:00,49.45,49.47,49.42,49.42,480300.0,34.2,34.2139,34.1793,34.1793,480300.0
2008-05-27 10:20:00,49.42,49.42,49.35,49.35,756000.0,34.1793,34.1793,34.1309,34.1309,756000.0
2008-05-27 10:25:00,49.35,49.36,49.28,49.3,388500.0,34.1309,34.1378,34.0825,34.0963,388500.0
2008-05-27 10:30:00,49.3,49.35,49.28,49.3,429000.0,34.0963,34.1309,34.0825,34.0963,429000.0
2008-05-27 10:35:00,49.3,49.32,49.27,49.28,541800.0,34.0963,34.1101,34.0755,34.0825,541800.0
2008-05-27 10:40:00,49.28,49.36,49.28,49.31,207900.0,34.0825,34.1378,34.0825,34.1032,207900.0
2008-05-27 10:45:00,49.32,49.34,49.29,49.29,212400.0,34.1101,34.124,34.0894,34.0894,212400.0
2008-05-27 10:50:00,49.29,49.29,49.25,49.28,300300.0,34.0894,34.0894,34.0617,34.0825,300300.0
2008-05-27 10:55:00,49.28,49.35,49.28,49.31,398100.0,34.0825,34.1309,34.0825,34.1032,398100.0
2008-05-27 11:00:00,49.32,49.38,49.3,49.35,205500.0,34.1101,34.1516,34.0963,34.1309,205500.0
2008-05-27 11:05:00,49.35,49.35,49.21,49.22,269400.0,34.1309,34.1309,34.034,34.041,269400.0
2008-05-27 11:10:00,49.21,49.24,49.16,49.21,306900.0,34.034,34.0548,33.9995,34.034,306900.0
2008-05-27 11:15:00,49.22,49.33,49.14,49.17,598200.0,34.041,34.117,33.9856,34.0064,598200.0
2008-05-27 11:20:00,49.17,49.19,49.12,49.16,452700.0,34.0064,34.0202,33.9718,33.9995,452700.0
2008-05-27 11:25:00,49.16,49.22,49.15,49.22,406200.0,33.9995,34.041,33.9925,34.041,406200.0
2008-05-27 11:30:00,49.22,49.22,49.1,49.11,373800.0,34.041,34.041,33.958,33.9649,373800.0
2008-05-27 11:35:00,49.1,49.19,49.1,49.11,424200.0,33.958,34.0202,33.958,33.9649,424200.0
2008-05-27 11:40:00,49.11,49.33,49.1,49.14,203400.0,33.9649,34.117,33.958,33.9856,203400.0
2008-05-27 11:45:00,49.13,49.17,49.13,49.13,168900.0,33.9787,34.0064,33.9787,33.9787,168900.0
2008-05-27 11:50:00,49.13,49.15,49.06,49.06,270900.0,33.9787,33.9925,33.9303,33.9303,270900.0
2008-05-27 11:55:00,49.06,49.1,49.02,49.03,280800.0,33.9303,33.958,33.9026,33.9096,280800.0
2008-05-27 12:00:00,49.02,49.38,48.98,49.02,433500.0,33.9026,34.1516,33.875,33.9026,433500.0
2008-05-27 12:05:00,49.02,49.07,49.01,49.06,345900.0,33.9026,33.9372,33.8957,33.9303,345900.0
2008-05-27 12:10:00,49.07,49.1,49.06,49.08,130500.0,33.9372,33.958,33.9303,33.9441,130500.0
2008-05-27 12:15:00,49.09,49.11,49.08,49.1,167100.0,33.951,33.9649,33.9441,33.958,167100.0
2008-05-27 12:20:00,49.1,49.13,49.09,49.11,179100.0,33.958,33.9787,33.951,33.9649,179100.0
2008-05-27 12:25:00,49.11,49.14,49.09,49.1,142200.0,33.9649,33.9856,33.951,33.958,142200.0
2008-05-27 12:30:00,49.1,49.12,49.09,49.11,247200.0,33.958,33.9718,33.951,33.9649,247200.0
2008-05-27 12:35:00,49.11,49.13,49.1,49.11,138300.0,33.9649,33.9787,33.958,33.9649,138300.0
2008-05-27 12:40:00,49.11,49.14,49.09,49.12,292200.0,33.9649,33.9856,33.951,33.9718,292200.0
2008-05-27 12:45:00,49.11,49.14,49.11,49.14,194700.0,33.9649,33.9856,33.9649,33.9856,194700.0
2008-05-27 12:50:00,49.14,49.16,49.11,49.11,234000.0,33.9856,33.9995,33.9649,33.9649,234000.0
2008-05-27 12:55:00,49.11,49.17,49.11,49.15,212700.0,33.9649,34.0064,33.9649,33.9925,212700.0
2008-05-27 13:00:00,49.16,49.17,49.1,49.1,311100.0,33.9995,34.0064,33.958,33.958,311100.0
2008-05-27 13:05:00,49.1,49.11,49.06,49.06,529800.0,33.958,33.9649,33.9303,33.9303,529800.0
2008-05-27 13:10:00,49.06,49.08,49.05,49.07,362700.0,33.9303,33.9441,33.9234,33.9372,362700.0
2008-05-27 13:15:00,49.08,49.08,49.05,49.05,273900.0,33.9441,33.9441,33.9234,33.9234,273900.0
2008-05-27 13:20:00,49.05,49.08,49.04,49.05,399600.0,33.9234,33.9441,33.9165,33.9234,399600.0
2008-05-27 13:25:00,49.05,49.08,49.04,49.06,256500.0,33.9234,33.9441,33.9165,33.9303,256500.0
2008-05-27 13:30:00,49.06,49.06,48.99,49.01,432600.0,33.9303,33.9303,33.8819,33.8957,432600.0
2008-05-27 13:35:00,49.01,49.05,49.01,49.04,158100.0,33.8957,33.9234,33.8957,33.9165,158100.0
2008-05-27 13:40:00,49.04,49.1,49.02,49.09,548700.0,33.9165,33.958,33.9026,33.951,548700.0
2008-05-27 13:45:00,49.09,49.11,49.06,49.06,182100.0,33.951,33.9649,33.9303,33.9303,182100.0
2008-05-27 13:50:00,49.06,49.12,49.06,49.12,195900.0,33.9303,33.9718,33.9303,33.9718,195900.0
2008-05-27 13:55:00,49.11,49.15,49.11,49.14,133200.0,33.9649,33.9925,33.9649,33.9856,133200.0
2008-05-27 14:00:00,49.15,49.17,49.1,49.14,500100.0,33.9925,34.0064,33.958,33.9856,500100.0
2008-05-27 14:05:00,49.14,49.17,49.12,49.15,433200.0,33.9856,34.0064,33.9718,33.9925,433200.0
2008-05-27 14:10:00,49.16,49.21,49.15,49.2,374700.0,33.9995,34.034,33.9925,34.0271,374700.0
2008-05-27 14:15:00,49.2,49.2,49.15,49.16,284700.0,34.0271,34.0271,33.9925,33.9995,284700.0
2008-05-27 14:20:00,49.16,49.22,49.16,49.19,232800.0,33.9995,34.041,33.9995,34.0202,232800.0
2008-05-27 14:25:00,49.19,49.24,49.17,49.18,454800.0,34.0202,34.0548,34.0064,34.0133,454800.0
2008-05-27 14:30:00,49.19,49.21,49.17,49.19,147600.0,34.0202,34.034,34.0064,34.0202,147600.0
2008-05-27 14:35:00,49.19,49.27,49.19,49.25,423000.0,34.0202,34.0755,34.0202,34.0617,423000.0
2008-05-27 14:40:00,49.25,49.36,49.24,49.36,537900.0,34.0617,34.1378,34.0548,34.1378,537900.0
2008-05-27 14:45:00,49.36,49.36,49.3,49.35,273300.0,34.1378,34.1378,34.0963,34.1309,273300.0
2008-05-27 14:50:00,49.36,49.39,49.33,49.34,340500.0,34.1378,34.1585,34.117,34.124,340500.0
2008-05-27 14:55:00,49.34,49.38,49.33,49.36,254100.0,34.124,34.1516,34.117,34.1378,254100.0
2008-05-27 15:00:00,49.36,49.39,49.33,49.37,515700.0,34.1378,34.1585,34.117,34.1447,515700.0
2008-05-27 15:05:00,49.37,49.43,49.37,49.41,1065300.0,34.1447,34.1862,34.1447,34.1724,1065300.0
2008-05-27 15:10:00,49.41,49.47,49.4,49.42,1379400.0,34.1724,34.2139,34.1654,34.1793,1379400.0
2008-05-27 15:15:00,49.42,49.44,49.4,49.41,580800.0,34.1793,34.1931,34.1654,34.1724,580800.0
2008-05-27 15:20:00,49.41,49.44,49.36,49.43,404700.0,34.1724,34.1931,34.1378,34.1862,404700.0
2008-05-27 15:25:00,49.43,49.49,49.36,49.41,240600.0,34.1862,34.2277,34.1378,34.1724,240600.0
2008-05-27 15:30:00,49.41,49.51,49.41,49.5,339900.0,34.1724,34.2415,34.1724,34.2346,339900.0
2008-05-27 15:35:00,49.5,49.53,49.47,49.49,308100.0,34.2346,34.2554,34.2139,34.2277,308100.0
2008-05-27 15:40:00,49.49,49.5,49.44,49.48,379200.0,34.2277,34.2346,34.1931,34.2208,379200.0
2008-05-27 15:45:00,49.48,49.48,49.43,49.46,248700.0,34.2208,34.2208,34.1862,34.2069,248700.0
2008-05-27 15:50:00,49.46,49.53,49.44,49.53,406500.0,34.2069,34.2554,34.1931,34.2554,406500.0
2008-05-27 15:55:00,49.53,49.56,49.47,49.52,1015500.0,34.2554,34.2761,34.2139,34.2484,1015500.0
2008-05-28 09:30:00,49.64,49.64,49.44,49.53,484500.0,34.3314,34.3314,34.1931,34.2554,484500.0
2008-05-28 09:35:00,49.54,49.54,49.41,49.51,494700.0,34.2623,34.2623,34.1724,34.2415,494700.0
2008-05-28 09:40:00,49.51,49.56,49.41,49.41,543300.0,34.2415,34.2761,34.1724,34.1724,543300.0
2008-05-28 09:45:00,49.4,49.45,49.38,49.38,372300.0,34.1654,34.2,34.1516,34.1516,372300.0
2008-05-28 09:50:00,49.38,49.41,49.3,49.31,378900.0,34.1516,34.1724,34.0963,34.1032,378900.0
2008-05-28 09:55:00,49.31,49.36,49.26,49.34,377700.0,34.1032,34.1378,34.0686,34.124,377700.0
2008-05-28 10:00:00,49.33,49.36,49.25,49.26,621300.0,34.117,34.1378,34.0617,34.0686,621300.0
2008-05-28 10:05:00,49.25,49.3,49.25,49.27,315900.0,34.0617,34.0963,34.0617,34.0755,315900.0
2008-05-28 10:10:00,49.27,49.34,49.23,49.34,591000.0,34.0755,34.124,34.0479,34.124,591000.0
2008-05-28 10:15:00,49.34,49.35,49.23,49.25,438000.0,34.124,34.1309,34.0479,34.0617,438000.0
2008-05-28 10:20:00,49.25,49.27,49.18,49.25,712500.0,34.0617,34.0755,34.0133,34.0617,712500.0
2008-05-28 10:25:00,49.25,49.28,49.22,49.24,320700.0,34.0617,34.0825,34.041,34.0548,320700.0
2008-05-28 10:30:00,49.24,49.35,49.24,49.35,331800.0,34.0548,34.1309,34.0548,34.1309,331800.0
2008-05-28 10:35:00,49.36,49.37,49.27,49.33,213300.0,34.1378,34.1447,34.0755,34.117,213300.0
2008-05-28 10:40:00,49.33,49.42,49.33,49.4,262500.0,34.117,34.1793,34.117,34.1654,262500.0
2008-05-28 10:45:00,49.4,49.45,49.4,49.4,252600.0,34.1654,34.2,34.1654,34.1654,252600.0
2008-05-28 10:50:00,49.39,49.45,49.37,49.39,122400.0,34.1585,34.2,34.1447,34.1585,122400.0
2008-05-28 10:55:00,49.4,49.47,49.4,49.41,143700.0,34.1654,34.2139,34.1654,34.1724,143700.0
2008-05-28 11:00:00,49.41,49.45,49.37,49.4,183000.0,34.1724,34.2,34.1447,34.1654,183000.0
2008-05-28 11:05:00,49.4,49.42,49.37,49.39,110400.0,34.1654,34.1793,34.1447,34.1585,110400.0
2008-05-28 11:10:00,49.39,49.42,49.31,49.31,142200.0,34.1585,34.1793,34.1032,34.1032,142200.0
2008-05-28 11:15:00,49.32,49.37,49.31,49.34,132300.0,34.1101,34.1447,34.1032,34.124,132300.0
2008-05-28 11:20:00,49.34,49.38,49.3,49.3,180900.0,34.124,34.1516,34.0963,34.0963,180900.0
2008-05-28 11:25:00,49.3,49.36,49.29,49.35,133800.0,34.0963,34.1378,34.0894,34.1309,133800.0
2008-05-28 11:30:00,49.35,49.39,49.31,49.38,215400.0,34.1309,34.1585,34.1032,34.1516,215400.0
2008-05-28 11:35:00,49.37,49.44,49.37,49.42,206700.0,34.1447,34.1931,34.1447,34.1793,206700.0
2008-05-28 11:40:00,49.42,49.45,49.4,49.41,178200.0,34.1793,34.2,34.1654,34.1724,178200.0
2008-05-28 11:45:00,49.4,49.49,49.4,49.47,248400.0,34.1654,34.2277,34.1654,34.2139,248400.0
2008-05-28 11:50:00,49.48,49.53,49.43,49.52,211800.0,34.2208,34.2554,34.1862,34.2484,211800.0
2008-05-28 11:55:00,49.52,49.52,49.46,49.49,343200.0,34.2484,34.2484,34.2069,34.2277,343200.0
2008-05-28 12:00:00,49.49,49.49,49.34,49.34,258600.0,34.2277,34.2277,34.124,34.124,258600.0
2008-05-28 12:05:00,49.34,49.37,49.31,49.34,184500.0,34.124,34.1447,34.1032,34.124,184500.0
2008-05-28 12:10:00,49.34,49.38,49.31,49.37,134400.0,34.124,34.1516,34.1032,34.1447,134400.0
2008-05-28 12:15:00,49.37,49.46,49.37,49.45,232200.0,34.1447,34.2069,34.1447,34.2,232200.0
2008-05-28 12:20:00,49.45,49.47,49.42,49.45,107700.0,34.2,34.2139,34.1793,34.2,107700.0
2008-05-28 12:25:00,49.46,49.48,49.44,49.45,126300.0,34.2069,34.2208,34.1931,34.2,126300.0
2008-05-28 12:30:00,49.45,49.45,49.41,49.43,46800.0,34.2,34.2,34.1724,34.1862,46800.0
2008-05-28 12:35:00,49.43,49.46,49.41,49.45,52800.0,34.1862,34.2069,34.1724,34.2,52800.0
2008-05-28 12:40:00,49.45,49.47,49.43,49.46,67200.0,34.2,34.2139,34.1862,34.2069,67200.0
2008-05-28 12:45:00,49.46,49.49,49.44,49.49,92700.0,34.2069,34.2277,34.1931,34.2277,92700.0
2008-05-28 12:50:00,49.49,49.5,49.45,49.46,82200.0,34.2277,34.2346,34.2,34.2069,82200.0
2008-05-28 12:55:00,49.46,49.5,49.46,49.5,163800.0,34.2069,34.2346,34.2069,34.2346,163800.0
2008-05-28 13:00:00,49.5,49.53,49.5,49.52,51300.0,34.2346,34.2554,34.2346,34.2484,51300.0
2008-05-28 13:05:00,49.52,49.55,49.51,49.55,165900.0,34.2484,34.2692,34.2415,34.2692,165900.0
2008-05-28 13:10:00,49.56,49.61,49.54,49.6,687300.0,34.2761,34.3107,34.2623,34.3038,687300.0
2008-05-28 13:15:00,49.6,49.69,49.6,49.68,270300.0,34.3038,34.366,34.3038,34.3591,270300.0
2008-05-28 13:20:00,49.68,49.71,49.64,49.67,487500.0,34.3591,34.3798,34.3314,34.3522,487500.0
2008-05-28 13:25:00,49.67,49.7,49.66,49.69,130500.0,34.3522,34.3729,34.3453,34.366,130500.0
2008-05-28 13:30:00,49.7,49.73,49.62,49.62,398400.0,34.3729,34.3937,34.3176,34.3176,398400.0
2008-05-28 13:35:00,49.62,50.0,49.61,49.64,375300.0,34.3176,34.5804,34.3107,34.3314,375300.0
2008-05-28 13:40:00,49.64,49.67,49.63,49.66,1206300.0,34.3314,34.3522,34.3245,34.3453,1206300.0
2008-05-28 13:45:00,49.66,49.68,49.62,49.62,280800.0,34.3453,34.3591,34.3176,34.3176,280800.0
2008-05-28 13:50:00,49.62,49.65,49.58,49.65,124200.0,34.3176,34.3384,34.2899,34.3384,124200.0
2008-05-28 13:55:00,49.65,49.67,49.63,49.66,99600.0,34.3384,34.3522,34.3245,34.3453,99600.0
2008-05-28 14:00:00,49.67,49.68,49.58,49.6,375600.0,34.3522,34.3591,34.2899,34.3038,375600.0
2008-05-28 14:05:00,49.6,49.67,49.58,49.66,243000.0,34.3038,34.3522,34.2899,34.3453,243000.0
2008-05-28 14:10:00,49.66,49.69,49.64,49.66,102300.0,34.3453,34.366,34.3314,34.3453,102300.0
2008-05-28 14:15:00,49.66,49.67,49.62,49.63,122700.0,34.3453,34.3522,34.3176,34.3245,122700.0
2008-05-28 14:20:00,49.63,49.65,49.58,49.61,208800.0,34.3245,34.3384,34.2899,34.3107,208800.0
2008-05-28 14:25:00,49.6,49.65,49.59,49.63,263100.0,34.3038,34.3384,34.2969,34.3245,263100.0
2008-05-28 14:30:00,49.63,49.65,49.63,49.64,129000.0,34.3245,34.3384,34.3245,34.3314,129000.0
2008-05-28 14:35:00,49.64,49.72,49.63,49.72,347400.0,34.3314,34.3868,34.3245,34.3868,347400.0
2008-05-28 14:40:00,49.72,49.73,49.72,49.73,390600.0,34.3868,34.3937,34.3868,34.3937,390600.0
2008-05-28 14:45:00,49.73,49.77,49.73,49.76,966300.0,34.3937,34.4213,34.3937,34.4144,966300.0
2008-05-28 14:50:00,49.77,49.78,49.74,49.76,270600.0,34.4213,34.4283,34.4006,34.4144,270600.0
2008-05-28 14:55:00,49.77,49.77,49.73,49.77,233100.0,34.4213,34.4213,34.3937,34.4213,233100.0
2008-05-28 15:00:00,49.77,49.87,49.76,49.86,466500.0,34.4213,34.4905,34.4144,34.4836,466500.0
2008-05-28 15:05:00,49.85,49.88,49.85,49.85,818400.0,34.4767,34.4974,34.4767,34.4767,818400.0
2008-05-28 15:10:00,49.84,49.84,49.76,49.77,259500.0,34.4698,34.4698,34.4144,34.4213,259500.0
2008-05-28 15:15:00,49.77,49.83,49.75,49.81,315300.0,34.4213,34.4628,34.4075,34.449,315300.0
2008-05-28 15:20:00,49.8,49.85,49.77,49.83,397500.0,34.4421,34.4767,34.4213,34.4628,397500.0
2008-05-28 15:25:00,49.83,49.96,49.83,49.94,491400.0,34.4628,34.5527,34.4628,34.5389,491400.0
2008-05-28 15:30:00,49.94,50.02,49.94,50.01,452400.0,34.5389,34.5942,34.5389,34.5873,452400.0
2008-05-28 15:35:00,50.01,50.01,49.9,49.91,469200.0,34.5873,34.5873,34.5113,34.5182,469200.0
2008-05-28 15:40:00,49.91,49.96,49.9,49.95,805200.0,34.5182,34.5527,34.5113,34.5458,805200.0
2008-05-28 15:45:00,49.95,50.04,49.94,50.04,735900.0,34.5458,34.6081,34.5389,34.6081,735900.0
2008-05-28 15:50:00,50.03,50.11,50.0,50.09,876600.0,34.6012,34.6565,34.5804,34.6427,876600.0
2008-05-28 15:55:00,50.09,50.14,50.05,50.11,1412100.0,34.6427,34.6772,34.615,34.6565,1412100.0
2008-05-29 09:30:00,50.17,50.2,50.02,50.03,338400.0,34.698,34.7187,34.5942,34.6012,338400.0
2008-05-29 09:35:00,50.04,50.08,49.98,50.04,315300.0,34.6081,34.6357,34.5666,34.6081,315300.0
2008-05-29 09:40:00,50.04,50.13,50.04,50.09,520200.0,34.6081,34.6703,34.6081,34.6427,520200.0
2008-05-29 09:45:00,50.09,50.2,50.09,50.19,687600.0,34.6427,34.7187,34.6427,34.7118,687600.0
2008-05-29 09:50:00,50.19,50.2,50.1,50.11,442500.0,34.7118,34.7187,34.6496,34.6565,442500.0
2008-05-29 09:55:00,50.12,50.16,50.1,50.13,342000.0,34.6634,34.6911,34.6496,34.6703,342000.0
2008-05-29 10:00:00,50.13,50.17,50.07,50.08,535500.0,34.6703,34.698,34.6288,34.6357,535500.0
2008-05-29 10:05:00,50.08,50.11,50.06,50.09,331800.0,34.6357,34.6565,34.6219,34.6427,331800.0
2008-05-29 10:10:00,50.1,50.1,50.04,50.08,642600.0,34.6496,34.6496,34.6081,34.6357,642600.0
2008-05-29 10:15:00,50.09,50.17,50.07,50.11,439800.0,34.6427,34.698,34.6288,34.6565,439800.0
2008-05-29 10:20:00,50.11,50.23,50.09,50.19,803400.0,34.6565,34.7395,34.6427,34.7118,803400.0
2008-05-29 10:25:00,50.19,50.27,50.19,50.24,886800.0,34.7118,34.7671,34.7118,34.7464,886800.0
2008-05-29 10:30:00,50.24,50.24,50.12,50.22,863100.0,34.7464,34.7464,34.6634,34.7326,863100.0
2008-05-29 10:35:00,50.22,50.28,50.18,50.24,447600.0,34.7326,34.7741,34.7049,34.7464,447600.0
2008-05-29 10:40:00,50.24,50.3,50.2,50.29,290100.0,34.7464,34.7879,34.7187,34.781,290100.0
2008-05-29 10:45:00,50.3,50.35,50.28,50.32,459000.0,34.7879,34.8225,34.7741,34.8017,459000.0
2008-05-29 10:50:00,50.32,50.41,50.31,50.39,683400.0,34.8017,34.864,34.7948,34.8501,683400.0
2008-05-29 10:55:00,50.38,50.44,50.37,50.37,560100.0,34.8432,34.8847,34.8363,34.8363,560100.0
2008-05-29 11:00:00,50.37,50.42,50.37,50.4,440700.0,34.8363,34.8709,34.8363,34.8571,440700.0
2008-05-29 11:05:00,50.4,50.46,50.37,50.46,334500.0,34.8571,34.8986,34.8363,34.8986,334500.0
2008-05-29 11:10:00,50.46,50.48,50.41,50.44,834900.0,34.8986,34.9124,34.864,34.8847,834900.0
2008-05-29 11:15:00,50.45,50.47,50.41,50.45,471300.0,34.8916,34.9055,34.864,34.8916,471300.0
2008-05-29 11:20:00,50.45,50.45,50.4,50.43,231300.0,34.8916,34.8916,34.8571,34.8778,231300.0
2008-05-29 11:25:00,50.43,50.45,50.39,50.42,321000.0,34.8778,34.8916,34.8501,34.8709,321000.0
2008-05-29 11:30:00,50.42,50.43,50.36,50.37,491400.0,34.8709,34.8778,34.8294,34.8363,491400.0
2008-05-29 11:35:00,50.37,50.38,50.32,50.33,419100.0,34.8363,34.8432,34.8017,34.8086,419100.0
2008-05-29 11:40:00,50.33,50.37,50.33,50.35,285300.0,34.8086,34.8363,34.8086,34.8225,285300.0
2008-05-29 11:45:00,50.35,50.42,50.34,50.42,289200.0,34.8225,34.8709,34.8156,34.8709,289200.0
2008-05-29 11:50:00,50.42,50.47,50.41,50.46,579300.0,34.8709,34.9055,34.864,34.8986,579300.0
2008-05-29 11:55:00,50.46,50.51,50.46,50.5,390900.0,34.8986,34.9331,34.8986,34.9262,390900.0
2008-05-29 12:00:00,50.5,50.54,50.48,50.54,535800.0,34.9262,34.9539,34.9124,34.9539,535800.0
2008-05-29 12:05:00,50.54,50.54,50.4,50.52,847200.0,34.9539,34.9539,34.8571,34.94,847200.0
2008-05-29 12:10:00,50.51,50.53,50.49,50.49,190800.0,34.9331,34.947,34.9193,34.9193,190800.0
2008-05-29 12:15:00,50.49,50.49,50.41,50.49,341400.0,34.9193,34.9193,34.864,34.9193,341400.0
2008-05-29 12:20:00,50.5,50.52,50.46,50.52,378600.0,34.9262,34.94,34.8986,34.94,378600.0
2008-05-29 12:25:00,50.52,50.55,50.51,50.53,479100.0,34.94,34.9608,34.9331,34.947,479100.0
2008-05-29 12:30:00,50.53,50.6,50.53,50.59,425100.0,34.947,34.9954,34.947,34.9885,425100.0
2008-05-29 12:35:00,50.6,50.63,50.58,50.63,237900.0,34.9954,35.0161,34.9815,35.0161,237900.0
2008-05-29 12:40:00,50.63,50.68,50.62,50.63,360000.0,35.0161,35.0507,35.0092,35.0161,360000.0
2008-05-29 12:45:00,50.63,50.64,50.59,50.6,270600.0,35.0161,35.023,34.9885,34.9954,270600.0
2008-05-29 12:50:00,50.6,50.62,50.59,50.59,144000.0,34.9954,35.0092,34.9885,34.9885,144000.0
2008-05-29 12:55:00,50.58,50.61,50.58,50.61,138300.0,34.9815,35.0023,34.9815,35.0023,138300.0
2008-05-29 13:00:00,50.61,50.62,50.59,50.6,155100.0,35.0023,35.0092,34.9885,34.9954,155100.0
2008-05-29 13:05:00,50.6,50.62,50.57,50.57,150600.0,34.9954,35.0092,34.9746,34.9746,150600.0
2008-05-29 13:10:00,50.57,50.57,50.54,50.56,231000.0,34.9746,34.9746,34.9539,34.9677,231000.0
2008-05-29 13:15:00,50.56,50.56,50.49,50.5,326700.0,34.9677,34.9677,34.9193,34.9262,326700.0
2008-05-29 13:20:00,50.51,50.51,50.45,50.47,255300.0,34.9331,34.9331,34.8916,34.9055,255300.0
2008-05-29 13:25:00,50.47,50.52,50.47,50.5,229500.0,34.9055,34.94,34.9055,34.9262,229500.0
2008-05-29 13:30:00,50.5,50.51,50.46,50.49,199200.0,34.9262,34.9331,34.8986,34.9193,199200.0
2008-05-29 13:35:00,50.49,50.52,50.49,50.49,74400.0,34.9193,34.94,34.9193,34.9193,74400.0
2008-05-29 13:40:00,50.49,50.5,50.44,50.44,75900.0,34.9193,34.9262,34.8847,34.8847,75900.0
2008-05-29 13:45:00,50.45,50.5,50.43,50.5,221400.0,34.8916,34.9262,34.8778,34.9262,221400.0
2008-05-29 13:50:00,50.5,50.53,50.49,50.52,222900.0,34.9262,34.947,34.9193,34.94,222900.0
2008-05-29 13:55:00,50.52,50.53,50.48,50.49,210900.0,34.94,34.947,34.9124,34.9193,210900.0
2008-05-29 14:00:00,50.49,50.52,50.49,50.52,232500.0,34.9193,34.94,34.9193,34.94,232500.0
2008-05-29 14:05:00,50.51,50.52,50.46,50.47,261600.0,34.9331,34.94,34.8986,34.9055,261600.0
2008-05-29 14:10:00,50.47,50.55,50.45,50.55,309900.0,34.9055,34.9608,34.8916,34.9608,309900.0
2008-05-29 14:15:00,50.55,50.58,50.53,50.58,250200.0,34.9608,34.9815,34.947,34.9815,250200.0
2008-05-29 14:20:00,50.59,50.6,50.54,50.58,351300.0,34.9885,34.9954,34.9539,34.9815,351300.0
2008-05-29 14:25:00,50.58,50.83,50.58,50.67,1185900.0,34.9815,35.1544,34.9815,35.0438,1185900.0
2008-05-29 14:30:00,50.66,50.71,50.62,50.66,713700.0,35.0369,35.0715,35.0092,35.0369,713700.0
2008-05-29 14:35:00,50.66,50.67,50.48,50.49,279900.0,35.0369,35.0438,34.9124,34.9193,279900.0
2008-05-29 14:40:00,50.48,50.59,50.47,50.59,363900.0,34.9124,34.9885,34.9055,34.9885,363900.0
2008-05-29 14:45:00,50.59,50.61,50.57,50.6,245700.0,34.9885,35.0023,34.9746,34.9954,245700.0
2008-05-29 14:50:00,50.6,50.69,50.59,50.59,346200.0,34.9954,35.0576,34.9885,34.9885,346200.0
2008-05-29 14:55:00,50.59,50.59,50.47,50.5,312900.0,34.9885,34.9885,34.9055,34.9262,312900.0
2008-05-29 15:00:00,50.49,50.49,50.35,50.36,555900.0,34.9193,34.9193,34.8225,34.8294,555900.0
2008-05-29 15:05:00,50.36,50.37,50.33,50.35,423300.0,34.8294,34.8363,34.8086,34.8225,423300.0
2008-05-29 15:10:00,50.35,50.37,50.35,50.37,300600.0,34.8225,34.8363,34.8225,34.8363,300600.0
2008-05-29 15:15:00,50.37,50.37,50.26,50.28,357600.0,34.8363,34.8363,34.7602,34.7741,357600.0
2008-05-29 15:20:00,50.28,50.31,50.21,50.21,571500.0,34.7741,34.7948,34.7257,34.7257,571500.0
2008-05-29 15:25:00,50.21,50.23,50.17,50.21,550500.0,34.7257,34.7395,34.698,34.7257,550500.0
2008-05-29 15:30:00,50.21,50.29,50.21,50.27,438600.0,34.7257,34.781,34.7257,34.7671,438600.0
2008-05-29 15:35:00,50.27,50.33,50.13,50.29,288300.0,34.7671,34.8086,34.6703,34.781,288300.0
2008-05-29 15:40:00,50.29,50.31,50.2,50.24,271500.0,34.781,34.7948,34.7187,34.7464,271500.0
2008-05-29 15:45:00,50.24,50.27,50.22,50.24,237000.0,34.7464,34.7671,34.7326,34.7464,237000.0
2008-05-29 15:50:00,50.24,50.29,50.21,50.23,277500.0,34.7464,34.781,34.7257,34.7395,277500.0
2008-05-29 15:55:00,50.23,50.3,50.18,50.29,537900.0,34.7395,34.7879,34.7049,34.781,537900.0
2008-05-30 09:30:00,50.44,50.57,50.37,50.55,239100.0,34.8847,34.9746,34.8363,34.9608,239100.0
2008-05-30 09:35:00,50.55,50.63,50.54,50.54,302100.0,34.9608,35.0161,34.9539,34.9539,302100.0
2008-05-30 09:40:00,50.54,50.57,50.52,50.54,585300.0,34.9539,34.9746,34.94,34.9539,585300.0
2008-05-30 09:45:00,50.53,50.58,50.5,50.51,521400.0,34.947,34.9815,34.9262,34.9331,521400.0
2008-05-30 09:50:00,50.51,50.59,50.51,50.57,315600.0,34.9331,34.9885,34.9331,34.9746,315600.0
2008-05-30 09:55:00,50.57,50.58,50.48,50.5,450600.0,34.9746,34.9815,34.9124,34.9262,450600.0
2008-05-30 10:00:00,50.5,50.52,50.47,50.52,452400.0,34.9262,34.94,34.9055,34.94,452400.0
2008-05-30 10:05:00,50.53,50.56,50.5,50.52,340800.0,34.947,34.9677,34.9262,34.94,340800.0
2008-05-30 10:10:00,50.52,50.59,50.52,50.57,374100.0,34.94,34.9885,34.94,34.9746,374100.0
2008-05-30 10:15:00,50.57,50.63,50.55,50.58,309600.0,34.9746,35.0161,34.9608,34.9815,309600.0
2008-05-30 10:20:00,50.58,50.65,50.57,50.65,645000.0,34.9815,35.03,34.9746,35.03,645000.0
2008-05-30 10:25:00,50.64,50.73,50.62,50.64,1246800.0,35.023,35.0853,35.0092,35.023,1246800.0
2008-05-30 10:30:00,50.65,50.65,50.6,50.64,1041600.0,35.03,35.03,34.9954,35.023,1041600.0
2008-05-30 10:35:00,50.64,50.65,50.6,50.62,416400.0,35.023,35.03,34.9954,35.0092,416400.0
2008-05-30 10:40:00,50.62,50.64,50.58,50.6,419700.0,35.0092,35.023,34.9815,34.9954,419700.0
2008-05-30 10:45:00,50.6,50.67,50.58,50.64,313800.0,34.9954,35.0438,34.9815,35.023,313800.0
2008-05-30 10:50:00,50.64,50.66,50.59,50.59,237300.0,35.023,35.0369,34.9885,34.9885,237300.0
2008-05-30 10:55:00,50.59,50.63,50.59,50.62,299400.0,34.9885,35.0161,34.9885,35.0092,299400.0
2008-05-30 11:00:00,50.62,50.64,50.6,50.63,115800.0,35.0092,35.023,34.9954,35.0161,115800.0
2008-05-30 11:05:00,50.63,50.65,50.59,50.61,183000.0,35.0161,35.03,34.9885,35.0023,183000.0
2008-05-30 11:10:00,50.62,50.63,50.58,50.61,181200.0,35.0092,35.0161,34.9815,35.0023,181200.0
2008-05-30 11:15:00,50.61,50.66,50.61,50.65,146400.0,35.0023,35.0369,35.0023,35.03,146400.0
2008-05-30 11:20:00,50.65,50.69,50.65,50.67,171300.0,35.03,35.0576,35.03,35.0438,171300.0
2008-05-30 11:25:00,50.67,50.67,50.6,50.61,225000.0,35.0438,35.0438,34.9954,35.0023,225000.0
2008-05-30 11:30:00,50.61,50.66,50.6,50.66,344100.0,35.0023,35.0369,34.9954,35.0369,344100.0
2008-05-30 11:35:00,50.67,50.69,50.65,50.67,282000.0,35.0438,35.0576,35.03,35.0438,282000.0
2008-05-30 11:40:00,50.66,50.7,50.66,50.68,126900.0,35.0369,35.0645,35.0369,35.0507,126900.0
2008-05-30 11:45:00,50.68,50.69,50.65,50.66,149100.0,35.0507,35.0576,35.03,35.0369,149100.0
2008-05-30 11:50:00,50.66,50.72,50.65,50.72,174600.0,35.0369,35.0784,35.03,35.0784,174600.0
2008-05-30 11:55:00,50.72,50.74,50.63,50.73,783900.0,35.0784,35.0922,35.0161,35.0853,783900.0
2008-05-30 12:00:00,50.73,50.73,50.7,50.71,68700.0,35.0853,35.0853,35.0645,35.0715,68700.0
2008-05-30 12:05:00,50.71,50.72,50.69,50.7,99900.0,35.0715,35.0784,35.0576,35.0645,99900.0
2008-05-30 12:10:00,50.7,50.71,50.69,50.69,33600.0,35.0645,35.0715,35.0576,35.0576,33600.0
2008-05-30 12:15:00,50.7,50.71,50.69,50.69,75300.0,35.0645,35.0715,35.0576,35.0576,75300.0
2008-05-30 12:20:00,50.7,50.7,50.67,50.69,138300.0,35.0645,35.0645,35.0438,35.0576,138300.0
2008-05-30 12:25:00,50.7,50.73,50.69,50.71,99000.0,35.0645,35.0853,35.0576,35.0715,99000.0
2008-05-30 12:30:00,50.71,50.75,50.71,50.73,133800.0,35.0715,35.0991,35.0715,35.0853,133800.0
2008-05-30 12:35:00,50.73,50.74,50.72,50.73,98400.0,35.0853,35.0922,35.0784,35.0853,98400.0
2008-05-30 12:40:00,50.73,50.73,50.72,50.73,77400.0,35.0853,35.0853,35.0784,35.0853,77400.0
2008-05-30 12:45:00,50.73,50.75,50.73,50.73,175500.0,35.0853,35.0991,35.0853,35.0853,175500.0
2008-05-30 12:50:00,50.73,50.76,50.72,50.73,159600.0,35.0853,35.106,35.0784,35.0853,159600.0
2008-05-30 12:55:00,50.73,50.76,50.72,50.76,113700.0,35.0853,35.106,35.0784,35.106,113700.0
2008-05-30 13:00:00,50.75,50.77,50.7,50.72,328200.0,35.0991,35.113,35.0645,35.0784,328200.0
2008-05-30 13:05:00,50.72,50.75,50.69,50.73,271200.0,35.0784,35.0991,35.0576,35.0853,271200.0
2008-05-30 13:10:00,50.73,50.73,50.7,50.7,147300.0,35.0853,35.0853,35.0645,35.0645,147300.0
2008-05-30 13:15:00,50.7,50.71,50.69,50.71,104700.0,35.0645,35.0715,35.0576,35.0715,104700.0
2008-05-30 13:20:00,50.71,50.77,50.71,50.77,103200.0,35.0715,35.113,35.0715,35.113,103200.0
2008-05-30 13:25:00,50.77,50.79,50.76,50.79,114600.0,35.113,35.1268,35.106,35.1268,114600.0
2008-05-30 13:30:00,50.79,50.79,50.78,50.79,99900.0,35.1268,35.1268,35.1199,35.1268,99900.0
2008-05-30 13:35:00,50.78,50.79,50.75,50.78,131100.0,35.1199,35.1268,35.0991,35.1199,131100.0
2008-05-30 13:40:00,50.78,50.79,50.77,50.79,139800.0,35.1199,35.1268,35.113,35.1268,139800.0
2008-05-30 13:45:00,50.79,50.84,50.79,50.83,138900.0,35.1268,35.1614,35.1268,35.1544,138900.0
2008-05-30 13:50:00,50.83,50.84,50.81,50.81,157200.0,35.1544,35.1614,35.1406,35.1406,157200.0
2008-05-30 13:55:00,50.81,50.82,50.8,50.81,73500.0,35.1406,35.1475,35.1337,35.1406,73500.0
2008-05-30 14:00:00,50.8,50.81,50.75,50.76,127500.0,35.1337,35.1406,35.0991,35.106,127500.0
2008-05-30 14:05:00,50.76,50.79,50.75,50.76,130500.0,35.106,35.1268,35.0991,35.106,130500.0
2008-05-30 14:10:00,50.76,50.78,50.75,50.77,131700.0,35.106,35.1199,35.0991,35.113,131700.0
2008-05-30 14:15:00,50.77,50.77,50.71,50.73,184800.0,35.113,35.113,35.0715,35.0853,184800.0
2008-05-30 14:20:00,50.72,50.74,50.71,50.72,99900.0,35.0784,35.0922,35.0715,35.0784,99900.0
2008-05-30 14:25:00,50.72,50.72,50.7,50.7,84900.0,35.0784,35.0784,35.0645,35.0645,84900.0
2008-05-30 14:30:00,50.7,50.73,50.58,50.71,193200.0,35.0645,35.0853,34.9815,35.0715,193200.0
2008-05-30 14:35:00,50.71,50.71,50.68,50.7,279900.0,35.0715,35.0715,35.0507,35.0645,279900.0
2008-05-30 14:40:00,50.69,50.75,50.69,50.74,89100.0,35.0576,35.0991,35.0576,35.0922,89100.0
2008-05-30 14:45:00,50.74,50.74,50.7,50.7,114900.0,35.0922,35.0922,35.0645,35.0645,114900.0
2008-05-30 14:50:00,50.69,50.74,50.69,50.73,114000.0,35.0576,35.0922,35.0576,35.0853,114000.0
2008-05-30 14:55:00,50.73,50.8,50.73,50.79,174900.0,35.0853,35.1337,35.0853,35.1268,174900.0
2008-05-30 15:00:00,50.79,50.83,50.79,50.83,206700.0,35.1268,35.1544,35.1268,35.1544,206700.0
2008-05-30 15:05:00,50.83,50.83,50.78,50.8,199500.0,35.1544,35.1544,35.1199,35.1337,199500.0
2008-05-30 15:10:00,50.8,50.82,50.78,50.82,163800.0,35.1337,35.1475,35.1199,35.1475,163800.0
2008-05-30 15:15:00,50.83,50.83,50.75,50.76,273900.0,35.1544,35.1544,35.0991,35.106,273900.0
2008-05-30 15:20:00,50.76,50.78,50.74,50.77,164400.0,35.106,35.1199,35.0922,35.113,164400.0
2008-05-30 15:25:00,50.77,50.79,50.75,50.79,132000.0,35.113,35.1268,35.0991,35.1268,132000.0
2008-05-30 15:30:00,50.79,50.82,50.75,50.78,412800.0,35.1268,35.1475,35.0991,35.1199,412800.0
2008-05-30 15:35:00,50.79,50.79,50.73,50.76,651000.0,35.1268,35.1268,35.0853,35.106,651000.0
2008-05-30 15:40:00,50.76,50.76,50.71,50.71,533700.0,35.106,35.106,35.0715,35.0715,533700.0
2008-05-30 15:45:00,50.71,50.75,50.7,50.73,743100.0,35.0715,35.0991,35.0645,35.0853,743100.0
2008-05-30 15:50:00,50.73,50.75,50.7,50.7,948900.0,35.0853,35.0991,35.0645,35.0645,948900.0
2008-05-30 15:55:00,50.7,50.7,50.41,50.47,2962800.0,35.0645,35.0645,34.864,34.9055,2962800.0
2008-06-02 09:30:00,50.36,50.39,50.19,50.33,522600.0,34.8294,34.8501,34.7118,34.8086,522600.0
2008-06-02 09:35:00,50.33,50.38,50.25,50.33,450000.0,34.8086,34.8432,34.7533,34.8086,450000.0
2008-06-02 09:40:00,50.33,50.33,50.25,50.28,471900.0,34.8086,34.8086,34.7533,34.7741,471900.0
2008-06-02 09:45:00,50.29,50.29,50.17,50.18,507300.0,34.781,34.781,34.698,34.7049,507300.0
2008-06-02 09:50:00,50.18,50.18,50.05,50.07,640200.0,34.7049,34.7049,34.615,34.6288,640200.0
2008-06-02 09:55:00,50.07,50.09,50.02,50.09,956400.0,34.6288,34.6427,34.5942,34.6427,956400.0
2008-06-02 10:00:00,50.09,50.18,50.05,50.13,1268700.0,34.6427,34.7049,34.615,34.6703,1268700.0
2008-06-02 10:05:00,50.13,50.17,50.01,50.07,2013300.0,34.6703,34.698,34.5873,34.6288,2013300.0
2008-06-02 10:10:00,50.07,50.07,49.94,49.95,725700.0,34.6288,34.6288,34.5389,34.5458,725700.0
2008-06-02 10:15:00,49.95,49.95,49.92,49.93,1132800.0,34.5458,34.5458,34.5251,34.532,1132800.0
2008-06-02 10:20:00,49.93,49.95,49.89,49.94,846900.0,34.532,34.5458,34.5043,34.5389,846900.0
2008-06-02 10:25:00,49.94,49.95,49.89,49.89,506100.0,34.5389,34.5458,34.5043,34.5043,506100.0
2008-06-02 10:30:00,49.89,49.89,49.79,49.82,1495500.0,34.5043,34.5043,34.4352,34.4559,1495500.0
2008-06-02 10:35:00,49.82,49.88,49.77,49.88,901200.0,34.4559,34.4974,34.4213,34.4974,901200.0
2008-06-02 10:40:00,49.88,49.97,49.88,49.95,627000.0,34.4974,34.5597,34.4974,34.5458,627000.0
2008-06-02 10:45:00,49.96,50.01,49.94,50.01,246600.0,34.5527,34.5873,34.5389,34.5873,246600.0
2008-06-02 10:50:00,50.01,50.03,49.98,50.01,243000.0,34.5873,34.6012,34.5666,34.5873,243000.0
2008-06-02 10:55:00,50.01,50.05,49.99,50.0,261300.0,34.5873,34.615,34.5735,34.5804,261300.0
2008-06-02 11:00:00,50.0,50.02,49.95,49.96,336300.0,34.5804,34.5942,34.5458,34.5527,336300.0
2008-06-02 11:05:00,49.96,50.1,49.95,50.09,353400.0,34.5527,34.6496,34.5458,34.6427,353400.0
2008-06-02 11:10:00,50.1,50.13,50.1,50.13,274200.0,34.6496,34.6703,34.6496,34.6703,274200.0
2008-06-02 11:15:00,50.13,50.14,50.07,50.07,338400.0,34.6703,34.6772,34.6288,34.6288,338400.0
2008-06-02 11:20:00,50.06,50.07,49.99,50.01,369900.0,34.6219,34.6288,34.5735,34.5873,369900.0
2008-06-02 11:25:00,50.01,50.03,49.98,50.0,380400.0,34.5873,34.6012,34.5666,34.5804,380400.0
2008-06-02 11:30:00,50.0,50.0,49.93,49.99,307200.0,34.5804,34.5804,34.532,34.5735,307200.0
2008-06-02 11:35:00,49.98,49.99,49.9,49.93,502800.0,34.5666,34.5735,34.5113,34.532,502800.0
2008-06-02 11:40:00,49.93,49.96,49.92,49.96,223800.0,34.532,34.5527,34.5251,34.5527,223800.0
2008-06-02 11:45:00,49.97,50.0,49.93,50.0,250200.0,34.5597,34.5804,34.532,34.5804,250200.0
2008-06-02 11:50:00,50.0,50.06,49.99,50.06,153600.0,34.5804,34.6219,34.5735,34.6219,153600.0
2008-06-02 11:55:00,50.06,50.11,50.05,50.08,136800.0,34.6219,34.6565,34.615,34.6357,136800.0
2008-06-02 12:00:00,50.08,50.08,50.03,50.06,136800.0,34.6357,34.6357,34.6012,34.6219,136800.0
2008-06-02 12:05:00,50.06,50.12,50.05,50.08,218700.0,34.6219,34.6634,34.615,34.6357,218700.0
2008-06-02 12:10:00,50.07,50.08,50.03,50.05,119700.0,34.6288,34.6357,34.6012,34.615,119700.0
2008-06-02 12:15:00,50.05,50.08,50.01,50.03,138900.0,34.615,34.6357,34.5873,34.6012,138900.0
2008-06-02 12:20:00,50.03,50.05,50.02,50.05,75900.0,34.6012,34.615,34.5942,34.615,75900.0
2008-06-02 12:25:00,50.05,50.06,49.97,49.99,120000.0,34.615,34.6219,34.5597,34.5735,120000.0
2008-06-02 12:30:00,49.99,50.01,49.87,49.87,183300.0,34.5735,34.5873,34.4905,34.4905,183300.0
2008-06-02 12:35:00,49.87,49.89,49.71,49.72,774900.0,34.4905,34.5043,34.3798,34.3868,774900.0
2008-06-02 12:40:00,49.71,49.72,49.58,49.67,2073300.0,34.3798,34.3868,34.2899,34.3522,2073300.0
2008-06-02 12:45:00,49.67,49.68,49.62,49.62,460800.0,34.3522,34.3591,34.3176,34.3176,460800.0
2008-06-02 12:50:00,49.62,49.66,49.61,49.63,521700.0,34.3176,34.3453,34.3107,34.3245,521700.0
2008-06-02 12:55:00,49.63,49.67,49.56,49.57,464400.0,34.3245,34.3522,34.2761,34.283,464400.0
2008-06-02 13:00:00,49.57,49.58,49.54,49.57,488700.0,34.283,34.2899,34.2623,34.283,488700.0
2008-06-02 13:05:00,49.57,49.58,49.52,49.55,526500.0,34.283,34.2899,34.2484,34.2692,526500.0
2008-06-02 13:10:00,49.55,49.58,49.54,49.58,312300.0,34.2692,34.2899,34.2623,34.2899,312300.0
2008-06-02 13:15:00,49.58,49.59,49.54,49.55,461100.0,34.2899,34.2969,34.2623,34.2692,461100.0
2008-06-02 13:20:00,49.55,49.62,49.55,49.62,157200.0,34.2692,34.3176,34.2692,34.3176,157200.0
2008-06-02 13:25:00,49.62,49.63,49.59,49.61,137100.0,34.3176,34.3245,34.2969,34.3107,137100.0
2008-06-02 13:30:00,49.61,49.61,49.58,49.61,181500.0,34.3107,34.3107,34.2899,34.3107,181500.0
2008-06-02 13:35:00,49.61,49.66,49.61,49.66,192000.0,34.3107,34.3453,34.3107,34.3453,192000.0
2008-06-02 13:40:00,49.65,49.68,49.65,49.66,194700.0,34.3384,34.3591,34.3384,34.3453,194700.0
2008-06-02 13:45:00,49.66,49.74,49.66,49.66,302100.0,34.3453,34.4006,34.3453,34.3453,302100.0
2008-06-02 13:50:00,49.67,49.7,49.63,49.7,98700.0,34.3522,34.3729,34.3245,34.3729,98700.0
2008-06-02 13:55:00,49.7,49.73,49.7,49.73,79200.0,34.3729,34.3937,34.3729,34.3937,79200.0
2008-06-02 14:00:00,49.73,49.73,49.7,49.71,387300.0,34.3937,34.3937,34.3729,34.3798,387300.0
2008-06-02 14:05:00,49.71,49.73,49.7,49.72,235500.0,34.3798,34.3937,34.3729,34.3868,235500.0
2008-06-02 14:10:00,49.72,49.74,49.71,49.73,177900.0,34.3868,34.4006,34.3798,34.3937,177900.0
2008-06-02 14:15:00,49.74,49.74,49.66,49.71,539400.0,34.4006,34.4006,34.3453,34.3798,539400.0
2008-06-02 14:20:00,49.71,49.73,49.7,49.71,333600.0,34.3798,34.3937,34.3729,34.3798,333600.0
2008-06-02 14:25:00,49.71,49.73,49.7,49.72,289500.0,34.3798,34.3937,34.3729,34.3868,289500.0
2008-06-02 14:30:00,49.72,49.73,49.65,49.65,257700.0,34.3868,34.3937,34.3384,34.3384,257700.0
2008-06-02 14:35:00,49.65,49.71,49.64,49.65,241200.0,34.3384,34.3798,34.3314,34.3384,241200.0
2008-06-02 14:40:00,49.64,49.65,49.58,49.59,633900.0,34.3314,34.3384,34.2899,34.2969,633900.0
2008-06-02 14:45:00,49.59,49.61,49.58,49.6,168900.0,34.2969,34.3107,34.2899,34.3038,168900.0
2008-06-02 14:50:00,49.6,49.62,49.58,49.61,204600.0,34.3038,34.3176,34.2899,34.3107,204600.0
2008-06-02 14:55:00,49.6,49.7,49.6,49.62,294000.0,34.3038,34.3729,34.3038,34.3176,294000.0
2008-06-02 15:00:00,49.62,49.65,49.61,49.62,177000.0,34.3176,34.3384,34.3107,34.3176,177000.0
2008-06-02 15:05:00,49.63,49.63,49.59,49.59,226200.0,34.3245,34.3245,34.2969,34.2969,226200.0
2008-06-02 15:10:00,49.59,49.64,49.58,49.6,198900.0,34.2969,34.3314,34.2899,34.3038,198900.0
2008-06-02 15:15:00,49.6,49.67,49.58,49.63,542700.0,34.3038,34.3522,34.2899,34.3245,542700.0
2008-06-02 15:20:00,49.63,49.65,49.59,49.62,365100.0,34.3245,34.3384,34.2969,34.3176,365100.0
2008-06-02 15:25:00,49.62,49.84,49.62,49.83,546300.0,34.3176,34.4698,34.3176,34.4628,546300.0
2008-06-02 15:30:00,49.83,49.86,49.79,49.8,580800.0,34.4628,34.4836,34.4352,34.4421,580800.0
2008-06-02 15:35:00,49.8,49.83,49.76,49.76,374700.0,34.4421,34.4628,34.4144,34.4144,374700.0
2008-06-02 15:40:00,49.76,49.85,49.75,49.85,399600.0,34.4144,34.4767,34.4075,34.4767,399600.0
2008-06-02 15:45:00,49.85,49.95,49.85,49.93,766800.0,34.4767,34.5458,34.4767,34.532,766800.0
2008-06-02 15:50:00,49.94,49.95,49.9,49.9,700800.0,34.5389,34.5458,34.5113,34.5113,700800.0
2008-06-02 15:55:00,49.9,49.93,49.81,49.89,1518600.0,34.5113,34.532,34.449,34.5043,1518600.0
2008-06-03 09:30:00,49.92,49.92,49.73,49.73,890400.0,34.5251,34.5251,34.3937,34.3937,890400.0
2008-06-03 09:35:00,49.73,49.76,49.67,49.68,408600.0,34.3937,34.4144,34.3522,34.3591,408600.0
2008-06-03 09:40:00,49.67,49.68,49.58,49.63,387600.0,34.3522,34.3591,34.2899,34.3245,387600.0
2008-06-03 09:45:00,49.64,49.67,49.59,49.63,762300.0,34.3314,34.3522,34.2969,34.3245,762300.0
2008-06-03 09:50:00,49.63,49.64,49.57,49.61,306000.0,34.3245,34.3314,34.283,34.3107,306000.0
2008-06-03 09:55:00,49.6,49.71,49.59,49.7,726600.0,34.3038,34.3798,34.2969,34.3729,726600.0
2008-06-03 10:00:00,49.71,49.89,49.7,49.88,1459500.0,34.3798,34.5043,34.3729,34.4974,1459500.0
2008-06-03 10:05:00,49.88,49.93,49.76,49.77,643800.0,34.4974,34.532,34.4144,34.4213,643800.0
2008-06-03 10:10:00,49.77,49.83,49.76,49.79,517800.0,34.4213,34.4628,34.4144,34.4352,517800.0
2008-06-03 10:15:00,49.79,49.79,49.67,49.74,321000.0,34.4352,34.4352,34.3522,34.4006,321000.0
2008-06-03 10:20:00,49.74,49.74,49.69,49.73,245100.0,34.4006,34.4006,34.366,34.3937,245100.0
2008-06-03 10:25:00,49.73,49.75,49.66,49.66,239700.0,34.3937,34.4075,34.3453,34.3453,239700.0
2008-06-03 10:30:00,49.65,49.7,49.62,49.69,258000.0,34.3384,34.3729,34.3176,34.366,258000.0
2008-06-03 10:35:00,49.69,49.7,49.64,49.66,153000.0,34.366,34.3729,34.3314,34.3453,153000.0
2008-06-03 10:40:00,49.66,49.69,49.64,49.64,255900.0,34.3453,34.366,34.3314,34.3314,255900.0
2008-06-03 10:45:00,49.64,49.64,49.59,49.59,233700.0,34.3314,34.3314,34.2969,34.2969,233700.0
2008-06-03 10:50:00,49.59,49.66,49.59,49.64,334800.0,34.2969,34.3453,34.2969,34.3314,334800.0
2008-06-03 10:55:00,49.63,49.69,49.62,49.67,247500.0,34.3245,34.366,34.3176,34.3522,247500.0
2008-06-03 11:00:00,49.67,49.69,49.65,49.65,231300.0,34.3522,34.366,34.3384,34.3384,231300.0
2008-06-03 11:05:00,49.65,49.68,49.62,49.63,205800.0,34.3384,34.3591,34.3176,34.3245,205800.0
2008-06-03 11:10:00,49.63,49.67,49.61,49.67,140700.0,34.3245,34.3522,34.3107,34.3522,140700.0
2008-06-03 11:15:00,49.66,49.69,49.65,49.68,249900.0,34.3453,34.366,34.3384,34.3591,249900.0
2008-06-03 11:20:00,49.68,49.68,49.63,49.63,143400.0,34.3591,34.3591,34.3245,34.3245,143400.0
2008-06-03 11:25:00,49.62,49.69,49.59,49.67,294300.0,34.3176,34.366,34.2969,34.3522,294300.0
2008-06-03 11:30:00,49.67,49.7,49.65,49.67,227100.0,34.3522,34.3729,34.3384,34.3522,227100.0
2008-06-03 11:35:00,49.66,49.68,49.63,49.65,146100.0,34.3453,34.3591,34.3245,34.3384,146100.0
2008-06-03 11:40:00,49.64,49.72,49.64,49.71,181200.0,34.3314,34.3868,34.3314,34.3798,181200.0
2008-06-03 11:45:00,49.7,49.72,49.66,49.7,257400.0,34.3729,34.3868,34.3453,34.3729,257400.0
2008-06-03 11:50:00,49.7,49.73,49.69,49.73,202200.0,34.3729,34.3937,34.366,34.3937,202200.0
2008-06-03 11:55:00,49.73,49.75,49.71,49.73,192300.0,34.3937,34.4075,34.3798,34.3937,192300.0
2008-06-03 12:00:00,49.74,49.77,49.73,49.74,364200.0,34.4006,34.4213,34.3937,34.4006,364200.0
2008-06-03 12:05:00,49.73,49.75,49.71,49.71,99300.0,34.3937,34.4075,34.3798,34.3798,99300.0
2008-06-03 12:10:00,49.71,49.74,49.71,49.73,142800.0,34.3798,34.4006,34.3798,34.3937,142800.0
2008-06-03 12:15:00,49.72,49.75,49.72,49.72,199500.0,34.3868,34.4075,34.3868,34.3868,199500.0
2008-06-03 12:20:00,49.72,49.73,49.71,49.71,291900.0,34.3868,34.3937,34.3798,34.3798,291900.0
2008-06-03 12:25:00,49.71,49.71,49.67,49.67,508200.0,34.3798,34.3798,34.3522,34.3522,508200.0
2008-06-03 12:30:00,49.67,49.69,49.66,49.69,228900.0,34.3522,34.366,34.3453,34.366,228900.0
2008-06-03 12:35:00,49.69,49.69,49.66,49.67,72000.0,34.366,34.366,34.3453,34.3522,72000.0
2008-06-03 12:40:00,49.67,49.67,49.59,49.59,104100.0,34.3522,34.3522,34.2969,34.2969,104100.0
2008-06-03 12:45:00,49.59,49.62,49.59,49.6,173700.0,34.2969,34.3176,34.2969,34.3038,173700.0
2008-06-03 12:50:00,49.6,49.62,49.6,49.6,116400.0,34.3038,34.3176,34.3038,34.3038,116400.0
2008-06-03 12:55:00,49.59,49.61,49.56,49.59,180600.0,34.2969,34.3107,34.2761,34.2969,180600.0
2008-06-03 13:00:00,49.59,49.61,49.58,49.59,146400.0,34.2969,34.3107,34.2899,34.2969,146400.0
2008-06-03 13:05:00,49.59,49.62,49.58,49.58,378000.0,34.2969,34.3176,34.2899,34.2899,378000.0
2008-06-03 13:10:00,49.58,49.59,49.56,49.59,286800.0,34.2899,34.2969,34.2761,34.2969,286800.0
2008-06-03 13:15:00,49.58,49.59,49.54,49.56,144600.0,34.2899,34.2969,34.2623,34.2761,144600.0
2008-06-03 13:20:00,49.56,49.58,49.48,49.48,655500.0,34.2761,34.2899,34.2208,34.2208,655500.0
2008-06-03 13:25:00,49.49,49.5,49.3,49.31,824400.0,34.2277,34.2346,34.0963,34.1032,824400.0
2008-06-03 13:30:00,49.32,49.32,49.14,49.23,842400.0,34.1101,34.1101,33.9856,34.0479,842400.0
2008-06-03 13:35:00,49.23,49.29,49.17,49.18,443100.0,34.0479,34.0894,34.0064,34.0133,443100.0
2008-06-03 13:40:00,49.18,49.19,49.16,49.19,633000.0,34.0133,34.0202,33.9995,34.0202,633000.0
2008-06-03 13:45:00,49.18,49.19,49.02,49.05,1091400.0,34.0133,34.0202,33.9026,33.9234,1091400.0
2008-06-03 13:50:00,49.06,49.07,49.0,49.01,874800.0,33.9303,33.9372,33.8888,33.8957,874800.0
2008-06-03 13:55:00,49.01,49.02,48.9,48.94,1383600.0,33.8957,33.9026,33.8196,33.8473,1383600.0
2008-06-03 14:00:00,48.94,49.02,48.92,49.01,1145700.0,33.8473,33.9026,33.8335,33.8957,1145700.0
2008-06-03 14:05:00,49.01,49.01,48.91,48.95,960600.0,33.8957,33.8957,33.8266,33.8542,960600.0
2008-06-03 14:10:00,48.95,49.02,48.94,48.99,847200.0,33.8542,33.9026,33.8473,33.8819,847200.0
2008-06-03 14:15:00,48.99,48.99,48.92,48.93,366600.0,33.8819,33.8819,33.8335,33.8404,366600.0
2008-06-03 14:20:00,48.93,48.95,48.81,48.81,1050600.0,33.8404,33.8542,33.7574,33.7574,1050600.0
2008-06-03 14:25:00,48.81,48.81,48.74,48.79,818700.0,33.7574,33.7574,33.709,33.7436,818700.0
2008-06-03 14:30:00,48.79,48.92,48.78,48.82,629100.0,33.7436,33.8335,33.7367,33.7643,629100.0
2008-06-03 14:35:00,48.82,48.92,48.79,48.85,451200.0,33.7643,33.8335,33.7436,33.7851,451200.0
2008-06-03 14:40:00,48.85,48.89,48.79,48.89,695700.0,33.7851,33.8127,33.7436,33.8127,695700.0
2008-06-03 14:45:00,48.89,48.97,48.89,48.97,756000.0,33.8127,33.8681,33.8127,33.8681,756000.0
2008-06-03 14:50:00,48.97,49.03,48.95,48.99,997200.0,33.8681,33.9096,33.8542,33.8819,997200.0
2008-06-03 14:55:00,48.99,49.01,48.95,49.0,580200.0,33.8819,33.8957,33.8542,33.8888,580200.0
2008-06-03 15:00:00,49.01,49.2,48.92,49.11,773400.0,33.8957,34.0271,33.8335,33.9649,773400.0
2008-06-03 15:05:00,49.11,49.18,49.03,49.16,766500.0,33.9649,34.0133,33.9096,33.9995,766500.0
2008-06-03 15:10:00,49.15,49.15,49.05,49.07,777000.0,33.9925,33.9925,33.9234,33.9372,777000.0
2008-06-03 15:15:00,49.06,49.08,48.99,49.0,565800.0,33.9303,33.9441,33.8819,33.8888,565800.0
2008-06-03 15:20:00,49.0,49.05,48.97,49.03,334200.0,33.8888,33.9234,33.8681,33.9096,334200.0
2008-06-03 15:25:00,49.03,49.09,48.98,49.09,546000.0,33.9096,33.951,33.875,33.951,546000.0
2008-06-03 15:30:00,49.09,49.2,49.02,49.15,672600.0,33.951,34.0271,33.9026,33.9925,672600.0
2008-06-03 15:35:00,49.15,49.23,49.1,49.22,761400.0,33.9925,34.0479,33.958,34.041,761400.0
2008-06-03 15:40:00,49.22,49.22,49.09,49.09,768000.0,34.041,34.041,33.951,33.951,768000.0
2008-06-03 15:45:00,49.1,49.13,49.08,49.11,624900.0,33.958,33.9787,33.9441,33.9649,624900.0
2008-06-03 15:50:00,49.11,49.16,49.06,49.08,789600.0,33.9649,33.9995,33.9303,33.9441,789600.0
2008-06-03 15:55:00,49.07,49.1,48.95,48.97,2602500.0,33.9372,33.958,33.8542,33.8681,2602500.0
2008-06-04 09:30:00,48.77,48.77,48.53,48.57,774300.0,33.7297,33.7297,33.5637,33.5914,774300.0
2008-06-04 09:35:00,48.56,48.63,48.55,48.61,1318500.0,33.5845,33.6329,33.5776,33.6191,1318500.0
2008-06-04 09:40:00,48.61,48.71,48.59,48.71,1219800.0,33.6191,33.6882,33.6052,33.6882,1219800.0
2008-06-04 09:45:00,48.71,48.8,48.67,48.8,735600.0,33.6882,33.7505,33.6606,33.7505,735600.0
2008-06-04 09:50:00,48.8,48.84,48.73,48.77,1053000.0,33.7505,33.7781,33.7021,33.7297,1053000.0
2008-06-04 09:55:00,48.77,48.8,48.71,48.74,331800.0,33.7297,33.7505,33.6882,33.709,331800.0
2008-06-04 10:00:00,48.73,48.82,48.63,48.73,888000.0,33.7021,33.7643,33.6329,33.7021,888000.0
2008-06-04 10:05:00,48.74,48.74,48.63,48.66,333600.0,33.709,33.709,33.6329,33.6537,333600.0
2008-06-04 10:10:00,48.66,48.68,48.61,48.65,528600.0,33.6537,33.6675,33.6191,33.6467,528600.0
2008-06-04 10:15:00,48.65,48.67,48.59,48.59,443700.0,33.6467,33.6606,33.6052,33.6052,443700.0
2008-06-04 10:20:00,48.59,48.62,48.52,48.53,1059000.0,33.6052,33.626,33.5568,33.5637,1059000.0
2008-06-04 10:25:00,48.53,48.64,48.52,48.61,434400.0,33.5637,33.6398,33.5568,33.6191,434400.0
2008-06-04 10:30:00,48.61,48.65,48.6,48.64,356100.0,33.6191,33.6467,33.6122,33.6398,356100.0
2008-06-04 10:35:00,48.64,48.7,48.57,48.61,668100.0,33.6398,33.6813,33.5914,33.6191,668100.0
2008-06-04 10:40:00,48.61,48.68,48.55,48.65,297600.0,33.6191,33.6675,33.5776,33.6467,297600.0
2008-06-04 10:45:00,48.65,48.68,48.6,48.63,195000.0,33.6467,33.6675,33.6122,33.6329,195000.0
2008-06-04 10:50:00,48.63,48.78,48.62,48.75,366600.0,33.6329,33.7367,33.626,33.7159,366600.0
2008-06-04 10:55:00,48.76,48.79,48.74,48.74,283200.0,33.7228,33.7436,33.709,33.709,283200.0
2008-06-04 11:00:00,48.75,48.75,48.68,48.68,243300.0,33.7159,33.7159,33.6675,33.6675,243300.0
2008-06-04 11:05:00,48.69,48.74,48.69,48.72,566700.0,33.6744,33.709,33.6744,33.6952,566700.0
2008-06-04 11:10:00,48.72,48.81,48.71,48.79,437700.0,33.6952,33.7574,33.6882,33.7436,437700.0
2008-06-04 11:15:00,48.79,48.89,48.79,48.88,360600.0,33.7436,33.8127,33.7436,33.8058,360600.0
2008-06-04 11:20:00,48.88,48.93,48.88,48.93,571500.0,33.8058,33.8404,33.8058,33.8404,571500.0
2008-06-04 11:25:00,48.93,48.97,48.91,48.92,377700.0,33.8404,33.8681,33.8266,33.8335,377700.0
2008-06-04 11:30:00,48.92,48.96,48.92,48.92,183000.0,33.8335,33.8611,33.8335,33.8335,183000.0
2008-06-04 11:35:00,48.92,48.93,48.9,48.93,279300.0,33.8335,33.8404,33.8196,33.8404,279300.0
2008-06-04 11:40:00,48.92,48.93,48.88,48.89,232500.0,33.8335,33.8404,33.8058,33.8127,232500.0
2008-06-04 11:45:00,48.89,48.91,48.86,48.86,312900.0,33.8127,33.8266,33.792,33.792,312900.0
2008-06-04 11:50:00,48.86,48.93,48.86,48.93,396300.0,33.792,33.8404,33.792,33.8404,396300.0
2008-06-04 11:55:00,48.93,48.98,48.93,48.96,458400.0,33.8404,33.875,33.8404,33.8611,458400.0
2008-06-04 12:00:00,48.96,48.97,48.95,48.96,281100.0,33.8611,33.8681,33.8542,33.8611,281100.0
2008-06-04 12:05:00,48.96,48.97,48.95,48.96,202200.0,33.8611,33.8681,33.8542,33.8611,202200.0
2008-06-04 12:10:00,48.96,49.0,48.94,48.99,216300.0,33.8611,33.8888,33.8473,33.8819,216300.0
2008-06-04 12:15:00,49.0,49.02,48.98,49.02,305400.0,33.8888,33.9026,33.875,33.9026,305400.0
2008-06-04 12:20:00,49.03,49.08,49.02,49.02,311400.0,33.9096,33.9441,33.9026,33.9026,311400.0
2008-06-04 12:25:00,49.02,49.04,49.0,49.03,242100.0,33.9026,33.9165,33.8888,33.9096,242100.0
2008-06-04 12:30:00,49.03,49.1,49.03,49.1,321900.0,33.9096,33.958,33.9096,33.958,321900.0
2008-06-04 12:35:00,49.1,49.11,48.97,49.02,415500.0,33.958,33.9649,33.8681,33.9026,415500.0
2008-06-04 12:40:00,49.02,49.03,48.9,48.91,372900.0,33.9026,33.9096,33.8196,33.8266,372900.0
2008-06-04 12:45:00,48.91,49.09,48.89,48.9,813900.0,33.8266,33.951,33.8127,33.8196,813900.0
2008-06-04 12:50:00,48.91,48.94,48.89,48.92,335400.0,33.8266,33.8473,33.8127,33.8335,335400.0
2008-06-04 12:55:00,48.92,48.92,48.85,48.86,509100.0,33.8335,33.8335,33.7851,33.792,509100.0
2008-06-04 13:00:00,48.86,48.91,48.86,48.9,198300.0,33.792,33.8266,33.792,33.8196,198300.0
2008-06-04 13:05:00,48.89,48.89,48.81,48.84,328500.0,33.8127,33.8127,33.7574,33.7781,328500.0
2008-06-04 13:10:00,48.85,48.91,48.84,48.88,299100.0,33.7851,33.8266,33.7781,33.8058,299100.0
2008-06-04 13:15:00,48.88,48.91,48.84,48.85,374400.0,33.8058,33.8266,33.7781,33.7851,374400.0
2008-06-04 13:20:00,48.85,48.88,48.81,48.82,228900.0,33.7851,33.8058,33.7574,33.7643,228900.0
2008-06-04 13:25:00,48.82,48.92,48.82,48.88,583500.0,33.7643,33.8335,33.7643,33.8058,583500.0
2008-06-04 13:30:00,48.88,48.93,48.87,48.92,292500.0,33.8058,33.8404,33.7989,33.8335,292500.0
2008-06-04 13:35:00,48.92,48.94,48.87,48.88,141600.0,33.8335,33.8473,33.7989,33.8058,141600.0
2008-06-04 13:40:00,48.88,48.89,48.8,48.84,834900.0,33.8058,33.8127,33.7505,33.7781,834900.0
2008-06-04 13:45:00,48.85,48.86,48.83,48.83,300600.0,33.7851,33.792,33.7712,33.7712,300600.0
2008-06-04 13:50:00,48.83,48.92,48.83,48.91,515700.0,33.7712,33.8335,33.7712,33.8266,515700.0
2008-06-04 13:55:00,48.91,48.92,48.9,48.91,173100.0,33.8266,33.8335,33.8196,33.8266,173100.0
2008-06-04 14:00:00,48.91,48.91,48.86,48.91,142800.0,33.8266,33.8266,33.792,33.8266,142800.0
2008-06-04 14:05:00,48.91,48.91,48.84,48.85,172500.0,33.8266,33.8266,33.7781,33.7851,172500.0
2008-06-04 14:10:00,48.85,48.86,48.75,48.76,237900.0,33.7851,33.792,33.7159,33.7228,237900.0
2008-06-04 14:15:00,48.76,48.78,48.7,48.72,256800.0,33.7228,33.7367,33.6813,33.6952,256800.0
2008-06-04 14:20:00,48.72,48.78,48.67,48.76,345900.0,33.6952,33.7367,33.6606,33.7228,345900.0
2008-06-04 14:25:00,48.76,48.77,48.69,48.71,196800.0,33.7228,33.7297,33.6744,33.6882,196800.0
2008-06-04 14:30:00,48.71,48.78,48.67,48.75,208500.0,33.6882,33.7367,33.6606,33.7159,208500.0
2008-06-04 14:35:00,48.75,48.85,48.75,48.85,138900.0,33.7159,33.7851,33.7159,33.7851,138900.0
2008-06-04 14:40:00,48.85,48.86,48.78,48.79,178800.0,33.7851,33.792,33.7367,33.7436,178800.0
2008-06-04 14:45:00,48.79,48.79,48.56,48.58,687900.0,33.7436,33.7436,33.5845,33.5983,687900.0
2008-06-04 14:50:00,48.59,48.64,48.49,48.51,516300.0,33.6052,33.6398,33.5361,33.5499,516300.0
2008-06-04 14:55:00,48.51,48.56,48.43,48.5,629100.0,33.5499,33.5845,33.4946,33.543,629100.0
2008-06-04 15:00:00,48.5,48.57,48.47,48.53,564000.0,33.543,33.5914,33.5223,33.5637,564000.0
2008-06-04 15:05:00,48.54,48.61,48.49,48.5,238500.0,33.5707,33.6191,33.5361,33.543,238500.0
2008-06-04 15:10:00,48.51,48.55,48.45,48.52,413400.0,33.5499,33.5776,33.5084,33.5568,413400.0
2008-06-04 15:15:00,48.52,48.65,48.5,48.58,673500.0,33.5568,33.6467,33.543,33.5983,673500.0
2008-06-04 15:20:00,48.58,48.65,48.54,48.61,291900.0,33.5983,33.6467,33.5707,33.6191,291900.0
2008-06-04 15:25:00,48.62,48.68,48.49,48.53,310800.0,33.626,33.6675,33.5361,33.5637,310800.0
2008-06-04 15:30:00,48.54,48.56,48.48,48.52,416400.0,33.5707,33.5845,33.5292,33.5568,416400.0
2008-06-04 15:35:00,48.52,48.54,48.48,48.51,1505400.0,33.5568,33.5707,33.5292,33.5499,1505400.0
2008-06-04 15:40:00,48.51,48.51,48.42,48.44,1104900.0,33.5499,33.5499,33.4877,33.5015,1104900.0
2008-06-04 15:45:00,48.44,48.67,48.44,48.56,2589000.0,33.5015,33.6606,33.5015,33.5845,2589000.0
2008-06-04 15:50:00,48.56,48.6,48.47,48.53,1484700.0,33.5845,33.6122,33.5223,33.5637,1484700.0
2008-06-04 15:55:00,48.53,48.53,48.46,48.5,1586700.0,33.5637,33.5637,33.5153,33.543,1586700.0
2008-06-05 09:30:00,48.88,48.94,48.76,48.87,831300.0,33.8058,33.8473,33.7228,33.7989,831300.0
2008-06-05 09:35:00,48.87,48.99,48.83,48.98,827400.0,33.7989,33.8819,33.7712,33.875,827400.0
2008-06-05 09:40:00,48.97,49.09,48.97,49.08,637800.0,33.8681,33.951,33.8681,33.9441,637800.0
2008-06-05 09:45:00,49.08,49.14,49.05,49.12,763800.0,33.9441,33.9856,33.9234,33.9718,763800.0
2008-06-05 09:50:00,49.12,49.16,49.1,49.11,398400.0,33.9718,33.9995,33.958,33.9649,398400.0
2008-06-05 09:55:00,49.11,49.17,49.1,49.16,409500.0,33.9649,34.0064,33.958,33.9995,409500.0
2008-06-05 10:00:00,49.16,49.17,49.07,49.15,342300.0,33.9995,34.0064,33.9372,33.9925,342300.0
2008-06-05 10:05:00,49.15,49.27,49.13,49.25,700500.0,33.9925,34.0755,33.9787,34.0617,700500.0
2008-06-05 10:10:00,49.25,49.31,49.24,49.28,593700.0,34.0617,34.1032,34.0548,34.0825,593700.0
2008-06-05 10:15:00,49.28,49.38,49.28,49.34,876000.0,34.0825,34.1516,34.0825,34.124,876000.0
2008-06-05 10:20:00,49.33,49.34,49.19,49.19,389400.0,34.117,34.124,34.0202,34.0202,389400.0
2008-06-05 10:25:00,49.19,49.22,49.14,49.2,397800.0,34.0202,34.041,33.9856,34.0271,397800.0
2008-06-05 10:30:00,49.2,49.29,49.19,49.25,236700.0,34.0271,34.0894,34.0202,34.0617,236700.0
2008-06-05 10:35:00,49.25,49.26,49.2,49.26,205800.0,34.0617,34.0686,34.0271,34.0686,205800.0
2008-06-05 10:40:00,49.26,49.29,49.22,49.24,220800.0,34.0686,34.0894,34.041,34.0548,220800.0
2008-06-05 10:45:00,49.24,49.29,49.23,49.25,199200.0,34.0548,34.0894,34.0479,34.0617,199200.0
2008-06-05 10:50:00,49.25,49.27,49.19,49.23,241500.0,34.0617,34.0755,34.0202,34.0479,241500.0
2008-06-05 10:55:00,49.23,49.25,49.2,49.24,292500.0,34.0479,34.0617,34.0271,34.0548,292500.0
2008-06-05 11:00:00,49.24,49.31,49.24,49.26,345300.0,34.0548,34.1032,34.0548,34.0686,345300.0
2008-06-05 11:05:00,49.25,49.25,49.14,49.15,294900.0,34.0617,34.0617,33.9856,33.9925,294900.0
2008-06-05 11:10:00,49.16,49.17,49.13,49.16,249300.0,33.9995,34.0064,33.9787,33.9995,249300.0
2008-06-05 11:15:00,49.16,49.22,49.16,49.21,254100.0,33.9995,34.041,33.9995,34.034,254100.0
2008-06-05 11:20:00,49.21,49.24,49.15,49.16,340500.0,34.034,34.0548,33.9925,33.9995,340500.0
2008-06-05 11:25:00,49.16,49.26,49.16,49.24,258300.0,33.9995,34.0686,33.9995,34.0548,258300.0
2008-06-05 11:30:00,49.24,49.26,49.21,49.23,196200.0,34.0548,34.0686,34.034,34.0479,196200.0
2008-06-05 11:35:00,49.24,49.28,49.24,49.28,181500.0,34.0548,34.0825,34.0548,34.0825,181500.0
2008-06-05 11:40:00,49.28,49.28,49.26,49.28,122400.0,34.0825,34.0825,34.0686,34.0825,122400.0
2008-06-05 11:45:00,49.28,49.32,49.28,49.3,313200.0,34.0825,34.1101,34.0825,34.0963,313200.0
2008-06-05 11:50:00,49.31,49.37,49.3,49.37,343200.0,34.1032,34.1447,34.0963,34.1447,343200.0
2008-06-05 11:55:00,49.37,49.39,49.31,49.37,769500.0,34.1447,34.1585,34.1032,34.1447,769500.0
2008-06-05 12:00:00,49.37,49.44,49.34,49.44,279000.0,34.1447,34.1931,34.124,34.1931,279000.0
2008-06-05 12:05:00,49.43,49.45,49.4,49.44,512100.0,34.1862,34.2,34.1654,34.1931,512100.0
2008-06-05 12:10:00,49.44,49.45,49.35,49.35,378300.0,34.1931,34.2,34.1309,34.1309,378300.0
2008-06-05 12:15:00,49.34,49.39,49.33,49.38,96600.0,34.124,34.1585,34.117,34.1516,96600.0
2008-06-05 12:20:00,49.38,49.5,49.38,49.5,234900.0,34.1516,34.2346,34.1516,34.2346,234900.0
2008-06-05 12:25:00,49.5,49.54,49.23,49.54,444900.0,34.2346,34.2623,34.0479,34.2623,444900.0
2008-06-05 12:30:00,49.54,49.59,49.53,49.58,282000.0,34.2623,34.2969,34.2554,34.2899,282000.0
2008-06-05 12:35:00,49.58,49.62,49.58,49.61,735300.0,34.2899,34.3176,34.2899,34.3107,735300.0
2008-06-05 12:40:00,49.61,49.65,49.61,49.62,419400.0,34.3107,34.3384,34.3107,34.3176,419400.0
2008-06-05 12:45:00,49.62,49.64,49.62,49.64,807900.0,34.3176,34.3314,34.3176,34.3314,807900.0
2008-06-05 12:50:00,49.63,49.67,49.63,49.66,408000.0,34.3245,34.3522,34.3245,34.3453,408000.0
2008-06-05 12:55:00,49.66,49.69,49.65,49.66,183000.0,34.3453,34.366,34.3384,34.3453,183000.0
2008-06-05 13:00:00,49.66,49.68,49.64,49.65,143700.0,34.3453,34.3591,34.3314,34.3384,143700.0
2008-06-05 13:05:00,49.64,49.67,49.63,49.66,87300.0,34.3314,34.3522,34.3245,34.3453,87300.0
2008-06-05 13:10:00,49.66,49.66,49.61,49.61,99600.0,34.3453,34.3453,34.3107,34.3107,99600.0
2008-06-05 13:15:00,49.61,49.64,49.6,49.64,181500.0,34.3107,34.3314,34.3038,34.3314,181500.0
2008-06-05 13:20:00,49.64,49.66,49.55,49.58,291000.0,34.3314,34.3453,34.2692,34.2899,291000.0
2008-06-05 13:25:00,49.58,49.64,49.58,49.63,132900.0,34.2899,34.3314,34.2899,34.3245,132900.0
2008-06-05 13:30:00,49.62,49.63,49.6,49.61,244800.0,34.3176,34.3245,34.3038,34.3107,244800.0
2008-06-05 13:35:00,49.61,49.64,49.59,49.62,120000.0,34.3107,34.3314,34.2969,34.3176,120000.0
2008-06-05 13:40:00,49.62,49.72,49.6,49.72,677100.0,34.3176,34.3868,34.3038,34.3868,677100.0
2008-06-05 13:45:00,49.72,49.73,49.63,49.65,228300.0,34.3868,34.3937,34.3245,34.3384,228300.0
2008-06-05 13:50:00,49.66,49.67,49.61,49.62,96900.0,34.3453,34.3522,34.3107,34.3176,96900.0
2008-06-05 13:55:00,49.62,49.66,49.61,49.65,231600.0,34.3176,34.3453,34.3107,34.3384,231600.0
2008-06-05 14:00:00,49.66,49.66,49.54,49.55,386100.0,34.3453,34.3453,34.2623,34.2692,386100.0
2008-06-05 14:05:00,49.54,49.58,49.53,49.54,183600.0,34.2623,34.2899,34.2554,34.2623,183600.0
2008-06-05 14:10:00,49.54,49.59,49.53,49.56,275700.0,34.2623,34.2969,34.2554,34.2761,275700.0
2008-06-05 14:15:00,49.54,49.55,49.52,49.53,224400.0,34.2623,34.2692,34.2484,34.2554,224400.0
2008-06-05 14:20:00,49.53,49.53,49.34,49.4,660000.0,34.2554,34.2554,34.124,34.1654,660000.0
2008-06-05 14:25:00,49.4,49.49,49.39,49.49,651900.0,34.1654,34.2277,34.1585,34.2277,651900.0
2008-06-05 14:30:00,49.49,49.53,49.46,49.49,373500.0,34.2277,34.2554,34.2069,34.2277,373500.0
2008-06-05 14:35:00,49.49,49.62,49.48,49.62,271800.0,34.2277,34.3176,34.2208,34.3176,271800.0
2008-06-05 14:40:00,49.62,49.63,49.58,49.62,146700.0,34.3176,34.3245,34.2899,34.3176,146700.0
2008-06-05 14:45:00,49.63,49.7,49.63,49.67,139200.0,34.3245,34.3729,34.3245,34.3522,139200.0
2008-06-05 14:50:00,49.68,49.72,49.57,49.71,329400.0,34.3591,34.3868,34.283,34.3798,329400.0
2008-06-05 14:55:00,49.71,49.75,49.68,49.73,266100.0,34.3798,34.4075,34.3591,34.3937,266100.0
2008-06-05 15:00:00,49.74,49.75,49.71,49.73,268800.0,34.4006,34.4075,34.3798,34.3937,268800.0
2008-06-05 15:05:00,49.72,49.88,49.72,49.88,452100.0,34.3868,34.4974,34.3868,34.4974,452100.0
2008-06-05 15:10:00,49.88,49.89,49.84,49.87,380400.0,34.4974,34.5043,34.4698,34.4905,380400.0
2008-06-05 15:15:00,49.87,49.87,49.79,49.83,279000.0,34.4905,34.4905,34.4352,34.4628,279000.0
2008-06-05 15:20:00,49.82,49.85,49.79,49.83,402300.0,34.4559,34.4767,34.4352,34.4628,402300.0
2008-06-05 15:25:00,49.83,49.87,49.81,49.82,295200.0,34.4628,34.4905,34.449,34.4559,295200.0
2008-06-05 15:30:00,49.81,49.84,49.79,49.81,606300.0,34.449,34.4698,34.4352,34.449,606300.0
2008-06-05 15:35:00,49.81,49.91,49.81,49.85,780000.0,34.449,34.5182,34.449,34.4767,780000.0
2008-06-05 15:40:00,49.85,49.89,49.79,49.81,613200.0,34.4767,34.5043,34.4352,34.449,613200.0
2008-06-05 15:45:00,49.81,49.85,49.75,49.84,499200.0,34.449,34.4767,34.4075,34.4698,499200.0
2008-06-05 15:50:00,49.84,49.89,49.81,49.84,905400.0,34.4698,34.5043,34.449,34.4698,905400.0
2008-06-05 15:55:00,49.84,50.05,49.84,50.05,3261600.0,34.4698,34.615,34.4698,34.615,3261600.0
2008-06-06 09:30:00,49.42,49.45,49.31,49.34,1729200.0,34.1793,34.2,34.1032,34.124,1729200.0
2008-06-06 09:35:00,49.35,49.38,49.32,49.37,601500.0,34.1309,34.1516,34.1101,34.1447,601500.0
2008-06-06 09:40:00,49.37,49.38,49.28,49.29,996300.0,34.1447,34.1516,34.0825,34.0894,996300.0
2008-06-06 09:45:00,49.29,49.42,49.29,49.35,1391100.0,34.0894,34.1793,34.0894,34.1309,1391100.0
2008-06-06 09:50:00,49.34,49.36,49.28,49.34,1140600.0,34.124,34.1378,34.0825,34.124,1140600.0
2008-06-06 09:55:00,49.33,49.33,49.23,49.24,663900.0,34.117,34.117,34.0479,34.0548,663900.0
2008-06-06 10:00:00,49.24,49.24,49.0,49.02,1121100.0,34.0548,34.0548,33.8888,33.9026,1121100.0
2008-06-06 10:05:00,49.01,49.02,48.85,48.86,2023800.0,33.8957,33.9026,33.7851,33.792,2023800.0
2008-06-06 10:10:00,48.86,48.97,48.85,48.91,753300.0,33.792,33.8681,33.7851,33.8266,753300.0
2008-06-06 10:15:00,48.91,48.98,48.88,48.95,1327800.0,33.8266,33.875,33.8058,33.8542,1327800.0
2008-06-06 10:20:00,48.95,49.05,48.93,48.97,874500.0,33.8542,33.9234,33.8404,33.8681,874500.0
2008-06-06 10:25:00,48.96,48.97,48.88,48.92,531600.0,33.8611,33.8681,33.8058,33.8335,531600.0
2008-06-06 10:30:00,48.92,49.0,48.89,48.96,382200.0,33.8335,33.8888,33.8127,33.8611,382200.0
2008-06-06 10:35:00,48.96,48.99,48.88,48.91,288300.0,33.8611,33.8819,33.8058,33.8266,288300.0
2008-06-06 10:40:00,48.9,48.93,48.85,48.85,597600.0,33.8196,33.8404,33.7851,33.7851,597600.0
2008-06-06 10:45:00,48.85,48.96,48.85,48.96,400800.0,33.7851,33.8611,33.7851,33.8611,400800.0
2008-06-06 10:50:00,48.96,48.99,48.95,48.97,373200.0,33.8611,33.8819,33.8542,33.8681,373200.0
2008-06-06 10:55:00,48.97,48.97,48.9,48.93,219600.0,33.8681,33.8681,33.8196,33.8404,219600.0
2008-06-06 11:00:00,48.93,48.97,48.9,48.92,369300.0,33.8404,33.8681,33.8196,33.8335,369300.0
2008-06-06 11:05:00,48.92,48.93,48.72,48.81,2542500.0,33.8335,33.8404,33.6952,33.7574,2542500.0
2008-06-06 11:10:00,48.82,48.84,48.77,48.77,320700.0,33.7643,33.7781,33.7297,33.7297,320700.0
2008-06-06 11:15:00,48.77,48.81,48.72,48.79,332700.0,33.7297,33.7574,33.6952,33.7436,332700.0
2008-06-06 11:20:00,48.79,48.84,48.78,48.84,168600.0,33.7436,33.7781,33.7367,33.7781,168600.0
2008-06-06 11:25:00,48.84,48.85,48.73,48.73,295800.0,33.7781,33.7851,33.7021,33.7021,295800.0
2008-06-06 11:30:00,48.73,48.77,48.72,48.76,245400.0,33.7021,33.7297,33.6952,33.7228,245400.0
2008-06-06 11:35:00,48.75,48.88,48.75,48.84,205200.0,33.7159,33.8058,33.7159,33.7781,205200.0
2008-06-06 11:40:00,48.84,48.87,48.79,48.86,319200.0,33.7781,33.7989,33.7436,33.792,319200.0
2008-06-06 11:45:00,48.86,48.94,48.85,48.91,232800.0,33.792,33.8473,33.7851,33.8266,232800.0
2008-06-06 11:50:00,48.91,48.92,48.84,48.88,296100.0,33.8266,33.8335,33.7781,33.8058,296100.0
2008-06-06 11:55:00,48.88,48.88,48.81,48.86,149100.0,33.8058,33.8058,33.7574,33.792,149100.0
2008-06-06 12:00:00,48.85,48.89,48.81,48.81,191100.0,33.7851,33.8127,33.7574,33.7574,191100.0
2008-06-06 12:05:00,48.81,48.84,48.8,48.83,194100.0,33.7574,33.7781,33.7505,33.7712,194100.0
2008-06-06 12:10:00,48.82,48.89,48.82,48.88,243300.0,33.7643,33.8127,33.7643,33.8058,243300.0
2008-06-06 12:15:00,48.87,48.93,48.83,48.89,202200.0,33.7989,33.8404,33.7712,33.8127,202200.0
2008-06-06 12:20:00,48.88,48.88,48.82,48.84,119100.0,33.8058,33.8058,33.7643,33.7781,119100.0
2008-06-06 12:25:00,48.83,48.84,48.78,48.8,153600.0,33.7712,33.7781,33.7367,33.7505,153600.0
2008-06-06 12:30:00,48.8,48.85,48.8,48.85,160500.0,33.7505,33.7851,33.7505,33.7851,160500.0
2008-06-06 12:35:00,48.85,48.92,48.84,48.92,192000.0,33.7851,33.8335,33.7781,33.8335,192000.0
2008-06-06 12:40:00,48.92,48.95,48.91,48.92,181200.0,33.8335,33.8542,33.8266,33.8335,181200.0
2008-06-06 12:45:00,48.92,48.95,48.83,48.94,218100.0,33.8335,33.8542,33.7712,33.8473,218100.0
2008-06-06 12:50:00,48.93,48.93,48.87,48.87,486300.0,33.8404,33.8404,33.7989,33.7989,486300.0
2008-06-06 12:55:00,48.87,48.89,48.84,48.88,119100.0,33.7989,33.8127,33.7781,33.8058,119100.0
2008-06-06 13:00:00,48.89,48.91,48.78,48.78,376800.0,33.8127,33.8266,33.7367,33.7367,376800.0
2008-06-06 13:05:00,48.79,48.82,48.71,48.72,353700.0,33.7436,33.7643,33.6882,33.6952,353700.0
2008-06-06 13:10:00,48.72,48.84,48.71,48.81,181800.0,33.6952,33.7781,33.6882,33.7574,181800.0
2008-06-06 13:15:00,48.81,48.83,48.71,48.71,123600.0,33.7574,33.7712,33.6882,33.6882,123600.0
2008-06-06 13:20:00,48.71,48.88,48.71,48.88,262800.0,33.6882,33.8058,33.6882,33.8058,262800.0
2008-06-06 13:25:00,48.87,48.88,48.78,48.81,527100.0,33.7989,33.8058,33.7367,33.7574,527100.0
2008-06-06 13:30:00,48.81,48.85,48.77,48.85,142500.0,33.7574,33.7851,33.7297,33.7851,142500.0
2008-06-06 13:35:00,48.85,48.9,48.8,48.85,342600.0,33.7851,33.8196,33.7505,33.7851,342600.0
2008-06-06 13:40:00,48.85,48.94,48.85,48.93,277800.0,33.7851,33.8473,33.7851,33.8404,277800.0
2008-06-06 13:45:00,48.94,48.98,48.92,48.94,246600.0,33.8473,33.875,33.8335,33.8473,246600.0
2008-06-06 13:50:00,48.94,48.94,48.8,48.88,166200.0,33.8473,33.8473,33.7505,33.8058,166200.0
2008-06-06 13:55:00,48.87,48.9,48.85,48.88,114000.0,33.7989,33.8196,33.7851,33.8058,114000.0
2008-06-06 14:00:00,48.87,48.88,48.81,48.83,750000.0,33.7989,33.8058,33.7574,33.7712,750000.0
2008-06-06 14:05:00,48.83,48.85,48.73,48.78,477000.0,33.7712,33.7851,33.7021,33.7367,477000.0
2008-06-06 14:10:00,48.77,48.83,48.66,48.67,896100.0,33.7297,33.7712,33.6537,33.6606,896100.0
2008-06-06 14:15:00,48.67,48.67,48.56,48.61,1250100.0,33.6606,33.6606,33.5845,33.6191,1250100.0
2008-06-06 14:20:00,48.61,48.64,48.58,48.61,277200.0,33.6191,33.6398,33.5983,33.6191,277200.0
2008-06-06 14:25:00,48.61,48.63,48.54,48.63,324600.0,33.6191,33.6329,33.5707,33.6329,324600.0
2008-06-06 14:30:00,48.63,48.69,48.61,48.65,367500.0,33.6329,33.6744,33.6191,33.6467,367500.0
2008-06-06 14:35:00,48.65,48.74,48.57,48.6,361200.0,33.6467,33.709,33.5914,33.6122,361200.0
2008-06-06 14:40:00,48.6,48.65,48.57,48.63,264300.0,33.6122,33.6467,33.5914,33.6329,264300.0
2008-06-06 14:45:00,48.63,48.67,48.57,48.59,221700.0,33.6329,33.6606,33.5914,33.6052,221700.0
2008-06-06 14:50:00,48.59,48.61,48.51,48.51,294600.0,33.6052,33.6191,33.5499,33.5499,294600.0
2008-06-06 14:55:00,48.51,48.52,48.46,48.49,557700.0,33.5499,33.5568,33.5153,33.5361,557700.0
2008-06-06 15:00:00,48.49,48.63,48.49,48.58,328500.0,33.5361,33.6329,33.5361,33.5983,328500.0
2008-06-06 15:05:00,48.58,48.7,48.54,48.7,338400.0,33.5983,33.6813,33.5707,33.6813,338400.0
2008-06-06 15:10:00,48.69,48.77,48.69,48.73,366900.0,33.6744,33.7297,33.6744,33.7021,366900.0
2008-06-06 15:15:00,48.73,48.75,48.63,48.67,427200.0,33.7021,33.7159,33.6329,33.6606,427200.0
2008-06-06 15:20:00,48.67,48.68,48.53,48.55,582600.0,33.6606,33.6675,33.5637,33.5776,582600.0
2008-06-06 15:25:00,48.55,48.56,48.45,48.5,472800.0,33.5776,33.5845,33.5084,33.543,472800.0
2008-06-06 15:30:00,48.49,48.55,48.4,48.43,706500.0,33.5361,33.5776,33.4738,33.4946,706500.0
2008-06-06 15:35:00,48.43,48.56,48.41,48.51,1489200.0,33.4946,33.5845,33.4808,33.5499,1489200.0
2008-06-06 15:40:00,48.51,48.52,48.42,48.43,1550700.0,33.5499,33.5568,33.4877,33.4946,1550700.0
2008-06-06 15:45:00,48.43,48.45,48.37,48.39,800100.0,33.4946,33.5084,33.4531,33.4669,800100.0
2008-06-06 15:50:00,48.39,48.39,48.34,48.37,839400.0,33.4669,33.4669,33.4323,33.4531,839400.0
2008-06-06 15:55:00,48.36,48.37,48.24,48.3,2653200.0,33.4462,33.4531,33.3632,33.4047,2653200.0
2008-06-09 09:30:00,48.4,48.42,48.27,48.29,1208700.0,33.4738,33.4877,33.3839,33.3978,1208700.0
2008-06-09 09:35:00,48.29,48.35,48.27,48.28,2247600.0,33.3978,33.4393,33.3839,33.3908,2247600.0
2008-06-09 09:40:00,48.29,48.3,48.14,48.15,1972800.0,33.3978,33.4047,33.294,33.3009,1972800.0
2008-06-09 09:45:00,48.16,48.17,48.04,48.04,1821000.0,33.3079,33.3148,33.2249,33.2249,1821000.0
2008-06-09 09:50:00,48.04,48.18,48.04,48.15,2319300.0,33.2249,33.3217,33.2249,33.3009,2319300.0
2008-06-09 09:55:00,48.15,48.26,48.15,48.25,457800.0,33.3009,33.377,33.3009,33.3701,457800.0
2008-06-09 10:00:00,48.26,48.39,48.25,48.34,993300.0,33.377,33.4669,33.3701,33.4323,993300.0
2008-06-09 10:05:00,48.34,48.39,48.27,48.3,332400.0,33.4323,33.4669,33.3839,33.4047,332400.0
2008-06-09 10:10:00,48.28,48.4,48.24,48.38,450000.0,33.3908,33.4738,33.3632,33.46,450000.0
2008-06-09 10:15:00,48.4,48.6,48.38,48.5,1054500.0,33.4738,33.6122,33.46,33.543,1054500.0
2008-06-09 10:20:00,48.49,48.52,48.39,48.47,654900.0,33.5361,33.5568,33.4669,33.5223,654900.0
2008-06-09 10:25:00,48.47,48.48,48.36,48.39,300900.0,33.5223,33.5292,33.4462,33.4669,300900.0
2008-06-09 10:30:00,48.38,48.49,48.37,48.45,464100.0,33.46,33.5361,33.4531,33.5084,464100.0
2008-06-09 10:35:00,48.45,48.46,48.38,48.4,477000.0,33.5084,33.5153,33.46,33.4738,477000.0
2008-06-09 10:40:00,48.39,48.41,48.31,48.32,276900.0,33.4669,33.4808,33.4116,33.4185,276900.0
2008-06-09 10:45:00,48.32,48.32,48.28,48.3,225900.0,33.4185,33.4185,33.3908,33.4047,225900.0
2008-06-09 10:50:00,48.32,48.34,48.3,48.33,158100.0,33.4185,33.4323,33.4047,33.4254,158100.0
2008-06-09 10:55:00,48.31,48.33,48.24,48.28,680700.0,33.4116,33.4254,33.3632,33.3908,680700.0
2008-06-09 11:00:00,48.29,48.33,48.24,48.29,126000.0,33.3978,33.4254,33.3632,33.3978,126000.0
2008-06-09 11:05:00,48.29,48.33,48.26,48.26,219900.0,33.3978,33.4254,33.377,33.377,219900.0
2008-06-09 11:10:00,48.27,48.38,48.26,48.37,435900.0,33.3839,33.46,33.377,33.4531,435900.0
2008-06-09 11:15:00,48.34,48.36,48.3,48.32,259200.0,33.4323,33.4462,33.4047,33.4185,259200.0
2008-06-09 11:20:00,48.32,48.39,48.3,48.37,179700.0,33.4185,33.4669,33.4047,33.4531,179700.0
2008-06-09 11:25:00,48.37,48.41,48.34,48.35,299400.0,33.4531,33.4808,33.4323,33.4393,299400.0
2008-06-09 11:30:00,48.35,48.43,48.35,48.43,141600.0,33.4393,33.4946,33.4393,33.4946,141600.0
2008-06-09 11:35:00,48.43,48.43,48.34,48.38,140400.0,33.4946,33.4946,33.4323,33.46,140400.0
2008-06-09 11:40:00,48.35,48.37,48.32,48.35,78300.0,33.4393,33.4531,33.4185,33.4393,78300.0
2008-06-09 11:45:00,48.35,48.36,48.32,48.34,112200.0,33.4393,33.4462,33.4185,33.4323,112200.0
2008-06-09 11:50:00,48.34,48.34,48.32,48.32,54000.0,33.4323,33.4323,33.4185,33.4185,54000.0
2008-06-09 11:55:00,48.31,48.33,48.29,48.29,160200.0,33.4116,33.4254,33.3978,33.3978,160200.0
2008-06-09 12:00:00,48.29,48.31,48.26,48.27,357900.0,33.3978,33.4116,33.377,33.3839,357900.0
2008-06-09 12:05:00,48.27,48.27,48.25,48.27,89700.0,33.3839,33.3839,33.3701,33.3839,89700.0
2008-06-09 12:10:00,48.27,48.28,48.24,48.28,117900.0,33.3839,33.3908,33.3632,33.3908,117900.0
2008-06-09 12:15:00,48.28,48.29,48.26,48.26,126300.0,33.3908,33.3978,33.377,33.377,126300.0
2008-06-09 12:20:00,48.26,48.29,48.26,48.29,271800.0,33.377,33.3978,33.377,33.3978,271800.0
2008-06-09 12:25:00,48.28,48.29,48.26,48.27,142200.0,33.3908,33.3978,33.377,33.3839,142200.0
2008-06-09 12:30:00,48.27,48.28,48.25,48.26,175500.0,33.3839,33.3908,33.3701,33.377,175500.0
2008-06-09 12:35:00,48.26,48.27,48.25,48.26,51000.0,33.377,33.3839,33.3701,33.377,51000.0
2008-06-09 12:40:00,48.26,48.29,48.25,48.28,310500.0,33.377,33.3978,33.3701,33.3908,310500.0
2008-06-09 12:45:00,48.29,48.31,48.27,48.29,270900.0,33.3978,33.4116,33.3839,33.3978,270900.0
2008-06-09 12:50:00,48.29,48.38,48.29,48.3,259800.0,33.3978,33.46,33.3978,33.4047,259800.0
2008-06-09 12:55:00,48.3,48.32,48.27,48.32,74100.0,33.4047,33.4185,33.3839,33.4185,74100.0
2008-06-09 13:00:00,48.31,48.38,48.2,48.22,116400.0,33.4116,33.46,33.3355,33.3494,116400.0
2008-06-09 13:05:00,48.21,48.22,48.07,48.12,746700.0,33.3424,33.3494,33.2456,33.2802,746700.0
2008-06-09 13:10:00,48.12,48.12,48.05,48.06,670200.0,33.2802,33.2802,33.2318,33.2387,670200.0
2008-06-09 13:15:00,48.06,48.06,47.94,48.04,555300.0,33.2387,33.2387,33.1557,33.2249,555300.0
2008-06-09 13:20:00,48.04,48.04,47.94,47.95,303900.0,33.2249,33.2249,33.1557,33.1626,303900.0
2008-06-09 13:25:00,47.95,48.02,47.94,48.01,434100.0,33.1626,33.211,33.1557,33.2041,434100.0
2008-06-09 13:30:00,48.0,48.04,47.99,48.0,213600.0,33.1972,33.2249,33.1903,33.1972,213600.0
2008-06-09 13:35:00,47.99,48.04,47.97,48.02,232800.0,33.1903,33.2249,33.1764,33.211,232800.0
2008-06-09 13:40:00,48.01,48.01,47.93,48.0,261900.0,33.2041,33.2041,33.1488,33.1972,261900.0
2008-06-09 13:45:00,48.0,48.0,47.86,47.86,327600.0,33.1972,33.1972,33.1004,33.1004,327600.0
2008-06-09 13:50:00,47.86,47.87,47.75,47.77,414600.0,33.1004,33.1073,33.0243,33.0381,414600.0
2008-06-09 13:55:00,47.77,47.86,47.75,47.81,645900.0,33.0381,33.1004,33.0243,33.0658,645900.0
2008-06-09 14:00:00,47.82,47.82,47.78,47.81,708900.0,33.0727,33.0727,33.045,33.0658,708900.0
2008-06-09 14:05:00,47.81,47.81,47.7,47.72,653700.0,33.0658,33.0658,32.9897,33.0035,653700.0
2008-06-09 14:10:00,47.72,47.73,47.68,47.7,727500.0,33.0035,33.0105,32.9759,32.9897,727500.0
2008-06-09 14:15:00,47.7,47.7,47.53,47.58,1814100.0,32.9897,32.9897,32.8721,32.9067,1814100.0
2008-06-09 14:20:00,47.58,47.67,47.54,47.63,2120100.0,32.9067,32.969,32.8791,32.9413,2120100.0
2008-06-09 14:25:00,47.63,47.74,47.62,47.73,1749300.0,32.9413,33.0174,32.9344,33.0105,1749300.0
2008-06-09 14:30:00,47.72,47.77,47.69,47.71,1502100.0,33.0035,33.0381,32.9828,32.9966,1502100.0
2008-06-09 14:35:00,47.71,47.84,47.68,47.84,1623900.0,32.9966,33.0865,32.9759,33.0865,1623900.0
2008-06-09 14:40:00,47.83,47.83,47.69,47.71,844800.0,33.0796,33.0796,32.9828,32.9966,844800.0
2008-06-09 14:45:00,47.71,47.84,47.71,47.83,364200.0,32.9966,33.0865,32.9966,33.0796,364200.0
2008-06-09 14:50:00,47.83,47.84,47.7,47.7,433200.0,33.0796,33.0865,32.9897,32.9897,433200.0
2008-06-09 14:55:00,47.7,47.78,47.68,47.72,376800.0,32.9897,33.045,32.9759,33.0035,376800.0
2008-06-09 15:00:00,47.72,47.77,47.65,47.65,441900.0,33.0035,33.0381,32.9551,32.9551,441900.0
2008-06-09 15:05:00,47.65,47.67,47.6,47.64,483000.0,32.9551,32.969,32.9206,32.9482,483000.0
2008-06-09 15:10:00,47.63,47.75,47.63,47.73,378300.0,32.9413,33.0243,32.9413,33.0105,378300.0
2008-06-09 15:15:00,47.73,47.79,47.7,47.75,422100.0,33.0105,33.052,32.9897,33.0243,422100.0
2008-06-09 15:20:00,47.75,47.85,47.72,47.75,865800.0,33.0243,33.0935,33.0035,33.0243,865800.0
2008-06-09 15:25:00,47.75,47.75,47.69,47.73,691800.0,33.0243,33.0243,32.9828,33.0105,691800.0
2008-06-09 15:30:00,47.73,47.88,47.73,47.87,1605600.0,33.0105,33.1142,33.0105,33.1073,1605600.0
2008-06-09 15:35:00,47.87,47.92,47.82,47.87,537900.0,33.1073,33.1419,33.0727,33.1073,537900.0
2008-06-09 15:40:00,47.87,48.05,47.86,48.05,683400.0,33.1073,33.2318,33.1004,33.2318,683400.0
2008-06-09 15:45:00,48.05,48.12,48.03,48.08,864600.0,33.2318,33.2802,33.2179,33.2525,864600.0
2008-06-09 15:50:00,48.08,48.13,48.04,48.06,697800.0,33.2525,33.2871,33.2249,33.2387,697800.0
2008-06-09 15:55:00,48.06,48.15,48.02,48.11,1620300.0,33.2387,33.3009,33.211,33.2733,1620300.0
2008-06-10 09:30:00,47.46,47.46,47.18,47.23,2770500.0,32.8237,32.8237,32.6301,32.6647,2770500.0
2008-06-10 09:35:00,47.23,47.25,47.18,47.2,1327800.0,32.6647,32.6785,32.6301,32.6439,1327800.0
2008-06-10 09:40:00,47.2,47.2,47.12,47.13,1607700.0,32.6439,32.6439,32.5886,32.5955,1607700.0
2008-06-10 09:45:00,47.13,47.23,47.1,47.19,1695600.0,32.5955,32.6647,32.5747,32.637,1695600.0
2008-06-10 09:50:00,47.19,47.29,47.17,47.22,1751400.0,32.637,32.7062,32.6232,32.6577,1751400.0
2008-06-10 09:55:00,47.22,47.25,47.2,47.24,669900.0,32.6577,32.6785,32.6439,32.6716,669900.0
2008-06-10 10:00:00,47.24,47.26,47.14,47.17,599700.0,32.6716,32.6854,32.6024,32.6232,599700.0
2008-06-10 10:05:00,47.17,47.2,47.12,47.19,915300.0,32.6232,32.6439,32.5886,32.637,915300.0
2008-06-10 10:10:00,47.19,47.37,47.18,47.35,898500.0,32.637,32.7615,32.6301,32.7477,898500.0
2008-06-10 10:15:00,47.36,47.4,47.33,47.39,1165800.0,32.7546,32.7822,32.7338,32.7753,1165800.0
2008-06-10 10:20:00,47.39,47.41,47.3,47.31,1024800.0,32.7753,32.7891,32.7131,32.72,1024800.0
2008-06-10 10:25:00,47.31,47.38,47.28,47.33,637800.0,32.72,32.7684,32.6992,32.7338,637800.0
2008-06-10 10:30:00,47.34,47.34,47.24,47.24,761100.0,32.7407,32.7407,32.6716,32.6716,761100.0
2008-06-10 10:35:00,47.24,47.24,47.19,47.24,792900.0,32.6716,32.6716,32.637,32.6716,792900.0
2008-06-10 10:40:00,47.24,47.24,47.14,47.21,358500.0,32.6716,32.6716,32.6024,32.6508,358500.0
2008-06-10 10:45:00,47.21,47.25,47.18,47.25,431700.0,32.6508,32.6785,32.6301,32.6785,431700.0
2008-06-10 10:50:00,47.25,47.25,47.15,47.19,557400.0,32.6785,32.6785,32.6093,32.637,557400.0
2008-06-10 10:55:00,47.18,47.22,47.1,47.16,452400.0,32.6301,32.6577,32.5747,32.6162,452400.0
2008-06-10 11:00:00,47.15,47.22,47.1,47.1,561600.0,32.6093,32.6577,32.5747,32.5747,561600.0
2008-06-10 11:05:00,47.1,47.17,47.1,47.13,680700.0,32.5747,32.6232,32.5747,32.5955,680700.0
2008-06-10 11:10:00,47.13,47.16,47.09,47.1,522900.0,32.5955,32.6162,32.5678,32.5747,522900.0
2008-06-10 11:15:00,47.1,47.13,47.09,47.12,566400.0,32.5747,32.5955,32.5678,32.5886,566400.0
2008-06-10 11:20:00,47.12,47.13,47.08,47.12,1062600.0,32.5886,32.5955,32.5609,32.5886,1062600.0
2008-06-10 11:25:00,47.12,47.14,47.08,47.08,644100.0,32.5886,32.6024,32.5609,32.5609,644100.0
2008-06-10 11:30:00,47.09,47.11,47.08,47.08,712500.0,32.5678,32.5817,32.5609,32.5609,712500.0
2008-06-10 11:35:00,47.08,47.11,47.07,47.07,1089000.0,32.5609,32.5817,32.554,32.554,1089000.0
2008-06-10 11:40:00,47.07,47.18,47.07,47.16,577200.0,32.554,32.6301,32.554,32.6162,577200.0
2008-06-10 11:45:00,47.16,47.23,47.16,47.16,690300.0,32.6162,32.6647,32.6162,32.6162,690300.0
2008-06-10 11:50:00,47.17,47.18,47.08,47.08,375300.0,32.6232,32.6301,32.5609,32.5609,375300.0
2008-06-10 11:55:00,47.08,47.09,47.07,47.08,857100.0,32.5609,32.5678,32.554,32.5609,857100.0
2008-06-10 12:00:00,47.08,47.11,47.07,47.11,519000.0,32.5609,32.5817,32.554,32.5817,519000.0
2008-06-10 12:05:00,47.11,47.11,47.07,47.07,222000.0,32.5817,32.5817,32.554,32.554,222000.0
2008-06-10 12:10:00,47.07,47.12,47.07,47.07,1139700.0,32.554,32.5886,32.554,32.554,1139700.0
2008-06-10 12:15:00,47.07,47.15,47.07,47.14,748500.0,32.554,32.6093,32.554,32.6024,748500.0
2008-06-10 12:20:00,47.15,47.23,47.12,47.21,873000.0,32.6093,32.6647,32.5886,32.6508,873000.0
2008-06-10 12:25:00,47.21,47.22,47.17,47.22,587700.0,32.6508,32.6577,32.6232,32.6577,587700.0
2008-06-10 12:30:00,47.22,47.24,47.17,47.22,404400.0,32.6577,32.6716,32.6232,32.6577,404400.0
2008-06-10 12:35:00,47.23,47.24,47.2,47.2,249300.0,32.6647,32.6716,32.6439,32.6439,249300.0
2008-06-10 12:40:00,47.2,47.23,47.19,47.21,302400.0,32.6439,32.6647,32.637,32.6508,302400.0
2008-06-10 12:45:00,47.22,47.22,47.18,47.2,519600.0,32.6577,32.6577,32.6301,32.6439,519600.0
2008-06-10 12:50:00,47.2,47.2,47.13,47.18,586800.0,32.6439,32.6439,32.5955,32.6301,586800.0
2008-06-10 12:55:00,47.18,47.18,47.09,47.1,477300.0,32.6301,32.6301,32.5678,32.5747,477300.0
2008-06-10 13:00:00,47.1,47.11,47.07,47.09,250200.0,32.5747,32.5817,32.554,32.5678,250200.0
2008-06-10 13:05:00,47.08,47.1,47.07,47.08,465000.0,32.5609,32.5747,32.554,32.5609,465000.0
2008-06-10 13:10:00,47.08,47.25,47.07,47.22,1114200.0,32.5609,32.6785,32.554,32.6577,1114200.0
2008-06-10 13:15:00,47.23,47.25,47.19,47.23,981900.0,32.6647,32.6785,32.637,32.6647,981900.0
2008-06-10 13:20:00,47.24,47.3,47.22,47.29,529800.0,32.6716,32.7131,32.6577,32.7062,529800.0
2008-06-10 13:25:00,47.3,47.39,47.29,47.38,912600.0,32.7131,32.7753,32.7062,32.7684,912600.0
2008-06-10 13:30:00,47.38,47.39,47.3,47.3,746100.0,32.7684,32.7753,32.7131,32.7131,746100.0
2008-06-10 13:35:00,47.3,47.3,47.23,47.24,587700.0,32.7131,32.7131,32.6647,32.6716,587700.0
2008-06-10 13:40:00,47.24,47.25,47.22,47.25,316200.0,32.6716,32.6785,32.6577,32.6785,316200.0
2008-06-10 13:45:00,47.25,47.25,47.17,47.19,261000.0,32.6785,32.6785,32.6232,32.637,261000.0
2008-06-10 13:50:00,47.18,47.19,47.15,47.16,263700.0,32.6301,32.637,32.6093,32.6162,263700.0
2008-06-10 13:55:00,47.17,47.2,47.1,47.11,345000.0,32.6232,32.6439,32.5747,32.5817,345000.0
2008-06-10 14:00:00,47.11,47.13,47.05,47.07,838200.0,32.5817,32.5955,32.5402,32.554,838200.0
2008-06-10 14:05:00,47.07,47.08,47.05,47.06,1419600.0,32.554,32.5609,32.5402,32.5471,1419600.0
2008-06-10 14:10:00,47.05,47.1,47.03,47.09,1269000.0,32.5402,32.5747,32.5263,32.5678,1269000.0
2008-06-10 14:15:00,47.1,47.1,46.94,46.95,600600.0,32.5747,32.5747,32.4641,32.471,600600.0
2008-06-10 14:20:00,46.95,47.16,46.94,46.97,1402500.0,32.471,32.6162,32.4641,32.4848,1402500.0
2008-06-10 14:25:00,46.96,47.05,46.91,47.03,464400.0,32.4779,32.5402,32.4433,32.5263,464400.0
2008-06-10 14:30:00,47.03,47.03,46.96,46.98,837900.0,32.5263,32.5263,32.4779,32.4918,837900.0
2008-06-10 14:35:00,46.97,47.0,46.93,46.98,343500.0,32.4848,32.5056,32.4572,32.4918,343500.0
2008-06-10 14:40:00,46.99,47.11,46.99,47.06,626400.0,32.4987,32.5817,32.4987,32.5471,626400.0
2008-06-10 14:45:00,47.05,47.11,46.95,47.07,1072800.0,32.5402,32.5817,32.471,32.554,1072800.0
2008-06-10 14:50:00,47.07,47.07,46.95,47.02,388500.0,32.554,32.554,32.471,32.5194,388500.0
2008-06-10 14:55:00,47.02,47.09,46.99,47.05,594000.0,32.5194,32.5678,32.4987,32.5402,594000.0
2008-06-10 15:00:00,47.06,47.15,47.05,47.13,688200.0,32.5471,32.6093,32.5402,32.5955,688200.0
2008-06-10 15:05:00,47.14,47.17,47.13,47.14,316200.0,32.6024,32.6232,32.5955,32.6024,316200.0
2008-06-10 15:10:00,47.14,47.17,47.12,47.16,276300.0,32.6024,32.6232,32.5886,32.6162,276300.0
2008-06-10 15:15:00,47.16,47.16,47.1,47.13,929700.0,32.6162,32.6162,32.5747,32.5955,929700.0
2008-06-10 15:20:00,47.13,47.19,47.11,47.17,540600.0,32.5955,32.637,32.5817,32.6232,540600.0
2008-06-10 15:25:00,47.17,47.18,47.13,47.15,327900.0,32.6232,32.6301,32.5955,32.6093,327900.0
2008-06-10 15:30:00,47.15,47.19,47.12,47.12,627600.0,32.6093,32.637,32.5886,32.5886,627600.0
2008-06-10 15:35:00,47.12,47.14,47.12,47.12,797400.0,32.5886,32.6024,32.5886,32.5886,797400.0
2008-06-10 15:40:00,47.12,47.14,47.03,47.09,1417200.0,32.5886,32.6024,32.5263,32.5678,1417200.0
2008-06-10 15:45:00,47.09,47.14,47.08,47.1,953100.0,32.5678,32.6024,32.5609,32.5747,953100.0
2008-06-10 15:50:00,47.1,47.13,47.06,47.11,1112700.0,32.5747,32.5955,32.5471,32.5817,1112700.0
2008-06-10 15:55:00,47.11,47.11,46.98,47.04,2822100.0,32.5817,32.5817,32.4918,32.5333,2822100.0
2008-06-11 09:30:00,47.17,47.29,47.13,47.2,1131000.0,32.6232,32.7062,32.5955,32.6439,1131000.0
2008-06-11 09:35:00,47.2,47.21,47.12,47.16,1307100.0,32.6439,32.6508,32.5886,32.6162,1307100.0
2008-06-11 09:40:00,47.17,47.27,47.15,47.18,907500.0,32.6232,32.6923,32.6093,32.6301,907500.0
2008-06-11 09:45:00,47.18,47.21,47.16,47.18,845700.0,32.6301,32.6508,32.6162,32.6301,845700.0
2008-06-11 09:50:00,47.18,47.21,47.08,47.08,714000.0,32.6301,32.6508,32.5609,32.5609,714000.0
2008-06-11 09:55:00,47.08,47.09,46.95,46.96,1760700.0,32.5609,32.5678,32.471,32.4779,1760700.0
2008-06-11 10:00:00,46.95,47.06,46.83,46.94,2241000.0,32.471,32.5471,32.388,32.4641,2241000.0
2008-06-11 10:05:00,46.94,46.97,46.81,46.83,2118000.0,32.4641,32.4848,32.3742,32.388,2118000.0
2008-06-11 10:10:00,46.83,46.85,46.61,46.64,1482000.0,32.388,32.4018,32.2359,32.2566,1482000.0
2008-06-11 10:15:00,46.64,46.7,46.61,46.62,1495800.0,32.2566,32.2981,32.2359,32.2428,1495800.0
2008-06-11 10:20:00,46.62,46.67,46.56,46.61,1911300.0,32.2428,32.2774,32.2013,32.2359,1911300.0
2008-06-11 10:25:00,46.61,46.92,46.51,46.53,1424400.0,32.2359,32.4503,32.1667,32.1805,1424400.0
2008-06-11 10:30:00,46.52,46.67,46.5,46.64,1094700.0,32.1736,32.2774,32.1598,32.2566,1094700.0
2008-06-11 10:35:00,46.64,46.65,46.53,46.61,2602500.0,32.2566,32.2635,32.1805,32.2359,2602500.0
2008-06-11 10:40:00,46.62,46.62,46.46,46.47,2291400.0,32.2428,32.2428,32.1321,32.139,2291400.0
2008-06-11 10:45:00,46.47,46.6,46.45,46.57,1928700.0,32.139,32.2289,32.1252,32.2082,1928700.0
2008-06-11 10:50:00,46.57,46.59,46.5,46.57,997800.0,32.2082,32.222,32.1598,32.2082,997800.0
2008-06-11 10:55:00,46.57,46.69,46.56,46.69,2186400.0,32.2082,32.2912,32.2013,32.2912,2186400.0
2008-06-11 11:00:00,46.69,46.71,46.59,46.59,706500.0,32.2912,32.305,32.222,32.222,706500.0
2008-06-11 11:05:00,46.59,46.62,46.51,46.54,1355400.0,32.222,32.2428,32.1667,32.1874,1355400.0
2008-06-11 11:10:00,46.54,46.64,46.54,46.64,490800.0,32.1874,32.2566,32.1874,32.2566,490800.0
2008-06-11 11:15:00,46.63,46.67,46.6,46.63,293700.0,32.2497,32.2774,32.2289,32.2497,293700.0
2008-06-11 11:20:00,46.63,46.63,46.56,46.58,1366500.0,32.2497,32.2497,32.2013,32.2151,1366500.0
2008-06-11 11:25:00,46.57,46.59,46.43,46.46,1074300.0,32.2082,32.222,32.1114,32.1321,1074300.0
2008-06-11 11:30:00,46.46,46.53,46.43,46.46,578100.0,32.1321,32.1805,32.1114,32.1321,578100.0
2008-06-11 11:35:00,46.46,46.52,46.45,46.47,419700.0,32.1321,32.1736,32.1252,32.139,419700.0
2008-06-11 11:40:00,46.47,46.57,46.46,46.56,208800.0,32.139,32.2082,32.1321,32.2013,208800.0
2008-06-11 11:45:00,46.56,46.58,46.52,46.55,1230600.0,32.2013,32.2151,32.1736,32.1944,1230600.0
2008-06-11 11:50:00,46.55,46.67,46.55,46.65,411000.0,32.1944,32.2774,32.1944,32.2635,411000.0
2008-06-11 11:55:00,46.65,46.74,46.65,46.72,695100.0,32.2635,32.3258,32.2635,32.3119,695100.0
2008-06-11 12:00:00,46.72,46.76,46.68,46.74,389100.0,32.3119,32.3396,32.2843,32.3258,389100.0
2008-06-11 12:05:00,46.74,46.76,46.71,46.72,381300.0,32.3258,32.3396,32.305,32.3119,381300.0
2008-06-11 12:10:00,46.73,46.73,46.65,46.69,289500.0,32.3189,32.3189,32.2635,32.2912,289500.0
2008-06-11 12:15:00,46.69,46.74,46.67,46.69,298500.0,32.2912,32.3258,32.2774,32.2912,298500.0
2008-06-11 12:20:00,46.7,46.72,46.66,46.72,238800.0,32.2981,32.3119,32.2704,32.3119,238800.0
2008-06-11 12:25:00,46.72,46.72,46.66,46.67,250500.0,32.3119,32.3119,32.2704,32.2774,250500.0
2008-06-11 12:30:00,46.67,46.69,46.63,46.69,211200.0,32.2774,32.2912,32.2497,32.2912,211200.0
2008-06-11 12:35:00,46.68,46.75,46.65,46.67,381000.0,32.2843,32.3327,32.2635,32.2774,381000.0
2008-06-11 12:40:00,46.67,46.71,46.6,46.6,335700.0,32.2774,32.305,32.2289,32.2289,335700.0
2008-06-11 12:45:00,46.6,46.6,46.57,46.59,429000.0,32.2289,32.2289,32.2082,32.222,429000.0
2008-06-11 12:50:00,46.59,46.6,46.52,46.53,855000.0,32.222,32.2289,32.1736,32.1805,855000.0
2008-06-11 12:55:00,46.53,46.56,46.5,46.54,500400.0,32.1805,32.2013,32.1598,32.1874,500400.0
2008-06-11 13:00:00,46.54,46.61,46.5,46.59,598500.0,32.1874,32.2359,32.1598,32.222,598500.0
2008-06-11 13:05:00,46.6,46.6,46.53,46.6,428100.0,32.2289,32.2289,32.1805,32.2289,428100.0
2008-06-11 13:10:00,46.6,46.6,46.54,46.56,297600.0,32.2289,32.2289,32.1874,32.2013,297600.0
2008-06-11 13:15:00,46.56,46.6,46.55,46.57,291000.0,32.2013,32.2289,32.1944,32.2082,291000.0
2008-06-11 13:20:00,46.57,46.58,46.53,46.54,521400.0,32.2082,32.2151,32.1805,32.1874,521400.0
2008-06-11 13:25:00,46.54,46.57,46.53,46.55,323400.0,32.1874,32.2082,32.1805,32.1944,323400.0
2008-06-11 13:30:00,46.54,46.54,46.45,46.47,480300.0,32.1874,32.1874,32.1252,32.139,480300.0
2008-06-11 13:35:00,46.47,46.47,46.39,46.4,771900.0,32.139,32.139,32.0837,32.0906,771900.0
2008-06-11 13:40:00,46.4,46.5,46.36,46.49,603000.0,32.0906,32.1598,32.063,32.1529,603000.0
2008-06-11 13:45:00,46.49,46.53,46.45,46.46,742200.0,32.1529,32.1805,32.1252,32.1321,742200.0
2008-06-11 13:50:00,46.46,46.48,46.39,46.41,691800.0,32.1321,32.146,32.0837,32.0975,691800.0
2008-06-11 13:55:00,46.41,46.51,46.38,46.49,680700.0,32.0975,32.1667,32.0768,32.1529,680700.0
2008-06-11 14:00:00,46.49,46.58,46.41,46.5,536400.0,32.1529,32.2151,32.0975,32.1598,536400.0
2008-06-11 14:05:00,46.5,46.52,46.44,46.5,310800.0,32.1598,32.1736,32.1183,32.1598,310800.0
2008-06-11 14:10:00,46.5,46.52,46.44,46.5,191400.0,32.1598,32.1736,32.1183,32.1598,191400.0
2008-06-11 14:15:00,46.5,46.57,46.5,46.57,652800.0,32.1598,32.2082,32.1598,32.2082,652800.0
2008-06-11 14:20:00,46.57,46.65,46.57,46.62,500700.0,32.2082,32.2635,32.2082,32.2428,500700.0
2008-06-11 14:25:00,46.62,46.69,46.62,46.65,661200.0,32.2428,32.2912,32.2428,32.2635,661200.0
2008-06-11 14:30:00,46.65,46.68,46.61,46.62,601800.0,32.2635,32.2843,32.2359,32.2428,601800.0
2008-06-11 14:35:00,46.62,46.63,46.56,46.58,239700.0,32.2428,32.2497,32.2013,32.2151,239700.0
2008-06-11 14:40:00,46.58,46.64,46.56,46.58,251700.0,32.2151,32.2566,32.2013,32.2151,251700.0
2008-06-11 14:45:00,46.59,46.61,46.55,46.56,244800.0,32.222,32.2359,32.1944,32.2013,244800.0
2008-06-11 14:50:00,46.56,46.63,46.56,46.6,237900.0,32.2013,32.2497,32.2013,32.2289,237900.0
2008-06-11 14:55:00,46.6,46.6,46.49,46.49,381300.0,32.2289,32.2289,32.1529,32.1529,381300.0
2008-06-11 15:00:00,46.5,46.6,46.49,46.54,453300.0,32.1598,32.2289,32.1529,32.1874,453300.0
2008-06-11 15:05:00,46.53,46.57,46.53,46.56,380400.0,32.1805,32.2082,32.1805,32.2013,380400.0
2008-06-11 15:10:00,46.56,46.61,46.5,46.54,481800.0,32.2013,32.2359,32.1598,32.1874,481800.0
2008-06-11 15:15:00,46.54,46.6,46.47,46.48,455400.0,32.1874,32.2289,32.139,32.146,455400.0
2008-06-11 15:20:00,46.48,46.6,46.42,46.46,1093200.0,32.146,32.2289,32.1045,32.1321,1093200.0
2008-06-11 15:25:00,46.46,46.56,46.43,46.56,889800.0,32.1321,32.2013,32.1114,32.2013,889800.0
2008-06-11 15:30:00,46.56,46.57,46.49,46.54,796500.0,32.2013,32.2082,32.1529,32.1874,796500.0
2008-06-11 15:35:00,46.54,46.55,46.43,46.45,1092600.0,32.1874,32.1944,32.1114,32.1252,1092600.0
2008-06-11 15:40:00,46.45,46.52,46.43,46.46,781200.0,32.1252,32.1736,32.1114,32.1321,781200.0
2008-06-11 15:45:00,46.45,46.46,46.4,46.4,1545300.0,32.1252,32.1321,32.0906,32.0906,1545300.0
2008-06-11 15:50:00,46.4,46.42,46.36,46.37,1812600.0,32.0906,32.1045,32.063,32.0699,1812600.0
2008-06-11 15:55:00,46.37,46.37,46.27,46.33,1665300.0,32.0699,32.0699,32.0007,32.0422,1665300.0
2008-06-12 09:30:00,46.67,46.89,46.62,46.87,1671600.0,32.2774,32.4295,32.2428,32.4157,1671600.0
2008-06-12 09:35:00,46.87,46.87,46.75,46.85,1339800.0,32.4157,32.4157,32.3327,32.4018,1339800.0
2008-06-12 09:40:00,46.85,46.97,46.84,46.95,876300.0,32.4018,32.4848,32.3949,32.471,876300.0
2008-06-12 09:45:00,46.95,47.11,46.95,47.04,1623900.0,32.471,32.5817,32.471,32.5333,1623900.0
2008-06-12 09:50:00,47.05,47.22,47.04,47.2,2006700.0,32.5402,32.6577,32.5333,32.6439,2006700.0
2008-06-12 09:55:00,47.2,47.22,47.14,47.15,730200.0,32.6439,32.6577,32.6024,32.6093,730200.0
2008-06-12 10:00:00,47.16,47.19,47.11,47.19,1176300.0,32.6162,32.637,32.5817,32.637,1176300.0
2008-06-12 10:05:00,47.19,47.25,47.13,47.18,778800.0,32.637,32.6785,32.5955,32.6301,778800.0
2008-06-12 10:10:00,47.18,47.21,47.14,47.21,597300.0,32.6301,32.6508,32.6024,32.6508,597300.0
2008-06-12 10:15:00,47.21,47.21,47.09,47.09,469200.0,32.6508,32.6508,32.5678,32.5678,469200.0
2008-06-12 10:20:00,47.09,47.09,47.01,47.07,633900.0,32.5678,32.5678,32.5125,32.554,633900.0
2008-06-12 10:25:00,47.06,47.08,47.02,47.04,440100.0,32.5471,32.5609,32.5194,32.5333,440100.0
2008-06-12 10:30:00,47.04,47.08,47.03,47.05,465900.0,32.5333,32.5609,32.5263,32.5402,465900.0
2008-06-12 10:35:00,47.05,47.11,47.02,47.09,589200.0,32.5402,32.5817,32.5194,32.5678,589200.0
2008-06-12 10:40:00,47.09,47.17,47.07,47.11,909300.0,32.5678,32.6232,32.554,32.5817,909300.0
2008-06-12 10:45:00,47.11,47.13,47.07,47.1,530100.0,32.5817,32.5955,32.554,32.5747,530100.0
2008-06-12 10:50:00,47.1,47.12,47.04,47.08,448500.0,32.5747,32.5886,32.5333,32.5609,448500.0
2008-06-12 10:55:00,47.08,47.09,47.06,47.08,483000.0,32.5609,32.5678,32.5471,32.5609,483000.0
2008-06-12 11:00:00,47.08,47.16,47.08,47.16,550800.0,32.5609,32.6162,32.5609,32.6162,550800.0
2008-06-12 11:05:00,47.16,47.17,47.07,47.08,552900.0,32.6162,32.6232,32.554,32.5609,552900.0
2008-06-12 11:10:00,47.08,47.09,47.03,47.09,423000.0,32.5609,32.5678,32.5263,32.5678,423000.0
2008-06-12 11:15:00,47.08,47.12,47.07,47.07,287700.0,32.5609,32.5886,32.554,32.554,287700.0
2008-06-12 11:20:00,47.06,47.12,47.05,47.06,281400.0,32.5471,32.5886,32.5402,32.5471,281400.0
2008-06-12 11:25:00,47.06,47.06,46.99,47.01,882000.0,32.5471,32.5471,32.4987,32.5125,882000.0
2008-06-12 11:30:00,47.01,47.05,46.97,47.02,316800.0,32.5125,32.5402,32.4848,32.5194,316800.0
2008-06-12 11:35:00,47.02,47.08,47.0,47.08,155700.0,32.5194,32.5609,32.5056,32.5609,155700.0
2008-06-12 11:40:00,47.08,47.09,46.98,46.98,193200.0,32.5609,32.5678,32.4918,32.4918,193200.0
2008-06-12 11:45:00,46.99,47.01,46.92,46.94,309900.0,32.4987,32.5125,32.4503,32.4641,309900.0
2008-06-12 11:50:00,46.94,46.95,46.92,46.94,431700.0,32.4641,32.471,32.4503,32.4641,431700.0
2008-06-12 11:55:00,46.94,46.95,46.92,46.92,352500.0,32.4641,32.471,32.4503,32.4503,352500.0
2008-06-12 12:00:00,46.93,46.99,46.93,46.97,243900.0,32.4572,32.4987,32.4572,32.4848,243900.0
2008-06-12 12:05:00,46.97,47.04,46.97,47.04,250800.0,32.4848,32.5333,32.4848,32.5333,250800.0
2008-06-12 12:10:00,47.04,47.06,47.0,47.03,346800.0,32.5333,32.5471,32.5056,32.5263,346800.0
2008-06-12 12:15:00,47.02,47.04,47.0,47.03,159300.0,32.5194,32.5333,32.5056,32.5263,159300.0
2008-06-12 12:20:00,47.04,47.05,46.99,47.02,276600.0,32.5333,32.5402,32.4987,32.5194,276600.0
2008-06-12 12:25:00,47.02,47.05,46.99,47.02,269100.0,32.5194,32.5402,32.4987,32.5194,269100.0
2008-06-12 12:30:00,47.02,47.05,46.99,47.01,315600.0,32.5194,32.5402,32.4987,32.5125,315600.0
2008-06-12 12:35:00,47.01,47.04,46.98,47.02,228600.0,32.5125,32.5333,32.4918,32.5194,228600.0
2008-06-12 12:40:00,47.01,47.07,47.01,47.03,157800.0,32.5125,32.554,32.5125,32.5263,157800.0
2008-06-12 12:45:00,47.04,47.05,46.93,47.04,287400.0,32.5333,32.5402,32.4572,32.5333,287400.0
2008-06-12 12:50:00,47.04,47.06,46.96,47.01,235200.0,32.5333,32.5471,32.4779,32.5125,235200.0
2008-06-12 12:55:00,47.01,47.02,46.97,46.99,241500.0,32.5125,32.5194,32.4848,32.4987,241500.0
2008-06-12 13:00:00,46.99,47.07,46.99,47.04,254700.0,32.4987,32.554,32.4987,32.5333,254700.0
2008-06-12 13:05:00,47.04,47.13,46.95,47.0,356400.0,32.5333,32.5955,32.471,32.5056,356400.0
2008-06-12 13:10:00,47.0,47.0,46.93,46.99,282300.0,32.5056,32.5056,32.4572,32.4987,282300.0
2008-06-12 13:15:00,46.98,47.0,46.96,46.97,315000.0,32.4918,32.5056,32.4779,32.4848,315000.0
2008-06-12 13:20:00,46.97,46.97,46.92,46.94,655200.0,32.4848,32.4848,32.4503,32.4641,655200.0
2008-06-12 13:25:00,46.94,47.01,46.94,47.0,452400.0,32.4641,32.5125,32.4641,32.5056,452400.0
2008-06-12 13:30:00,47.0,47.04,46.99,47.0,363300.0,32.5056,32.5333,32.4987,32.5056,363300.0
2008-06-12 13:35:00,47.0,47.06,46.99,47.05,198300.0,32.5056,32.5471,32.4987,32.5402,198300.0
2008-06-12 13:40:00,47.05,47.06,47.02,47.04,254400.0,32.5402,32.5471,32.5194,32.5333,254400.0
2008-06-12 13:45:00,47.05,47.05,46.88,46.88,464700.0,32.5402,32.5402,32.4226,32.4226,464700.0
2008-06-12 13:50:00,46.89,47.02,46.84,46.85,1141500.0,32.4295,32.5194,32.3949,32.4018,1141500.0
2008-06-12 13:55:00,46.85,46.87,46.82,46.86,490200.0,32.4018,32.4157,32.3811,32.4088,490200.0
2008-06-12 14:00:00,46.86,46.86,46.78,46.79,241500.0,32.4088,32.4088,32.3534,32.3604,241500.0
2008-06-12 14:05:00,46.78,46.84,46.75,46.83,489300.0,32.3534,32.3949,32.3327,32.388,489300.0
2008-06-12 14:10:00,46.82,46.83,46.77,46.8,555300.0,32.3811,32.388,32.3465,32.3673,555300.0
2008-06-12 14:15:00,46.8,46.9,46.78,46.83,503700.0,32.3673,32.4364,32.3534,32.388,503700.0
2008-06-12 14:20:00,46.83,46.86,46.82,46.84,258300.0,32.388,32.4088,32.3811,32.3949,258300.0
2008-06-12 14:25:00,46.84,47.0,46.76,46.76,466200.0,32.3949,32.5056,32.3396,32.3396,466200.0
2008-06-12 14:30:00,46.76,46.84,46.75,46.82,391200.0,32.3396,32.3949,32.3327,32.3811,391200.0
2008-06-12 14:35:00,46.82,46.82,46.7,46.75,440100.0,32.3811,32.3811,32.2981,32.3327,440100.0
2008-06-12 14:40:00,46.75,46.79,46.71,46.73,398400.0,32.3327,32.3604,32.305,32.3189,398400.0
2008-06-12 14:45:00,46.73,46.75,46.64,46.64,372900.0,32.3189,32.3327,32.2566,32.2566,372900.0
2008-06-12 14:50:00,46.64,46.65,46.58,46.63,501300.0,32.2566,32.2635,32.2151,32.2497,501300.0
2008-06-12 14:55:00,46.63,46.74,46.61,46.74,472500.0,32.2497,32.3258,32.2359,32.3258,472500.0
2008-06-12 15:00:00,46.74,46.74,46.66,46.71,578400.0,32.3258,32.3258,32.2704,32.305,578400.0
2008-06-12 15:05:00,46.71,46.76,46.66,46.72,420000.0,32.305,32.3396,32.2704,32.3119,420000.0
2008-06-12 15:10:00,46.72,46.77,46.64,46.65,548400.0,32.3119,32.3465,32.2566,32.2635,548400.0
2008-06-12 15:15:00,46.65,46.65,46.5,46.51,1384800.0,32.2635,32.2635,32.1598,32.1667,1384800.0
2008-06-12 15:20:00,46.51,46.59,46.44,46.44,903900.0,32.1667,32.222,32.1183,32.1183,903900.0
2008-06-12 15:25:00,46.44,46.45,46.36,46.39,1481400.0,32.1183,32.1252,32.063,32.0837,1481400.0
2008-06-12 15:30:00,46.39,46.5,46.37,46.5,1314600.0,32.0837,32.1598,32.0699,32.1598,1314600.0
2008-06-12 15:35:00,46.5,46.5,46.39,46.46,954600.0,32.1598,32.1598,32.0837,32.1321,954600.0
2008-06-12 15:40:00,46.46,46.48,46.4,46.46,793200.0,32.1321,32.146,32.0906,32.1321,793200.0
2008-06-12 15:45:00,46.46,46.55,46.45,46.5,1250400.0,32.1321,32.1944,32.1252,32.1598,1250400.0
2008-06-12 15:50:00,46.51,46.57,46.48,46.57,1694700.0,32.1667,32.2082,32.146,32.2082,1694700.0
2008-06-12 15:55:00,46.57,46.63,46.52,46.63,2847000.0,32.2082,32.2497,32.1736,32.2497,2847000.0
2008-06-13 09:30:00,46.67,46.71,46.57,46.59,746100.0,32.2774,32.305,32.2082,32.222,746100.0
2008-06-13 09:35:00,46.58,46.63,46.54,46.6,1591200.0,32.2151,32.2497,32.1874,32.2289,1591200.0
2008-06-13 09:40:00,46.6,46.6,46.42,46.45,852300.0,32.2289,32.2289,32.1045,32.1252,852300.0
2008-06-13 09:45:00,46.46,46.47,46.35,46.46,1168800.0,32.1321,32.139,32.056,32.1321,1168800.0
2008-06-13 09:50:00,46.47,46.51,46.43,46.48,930900.0,32.139,32.1667,32.1114,32.146,930900.0
2008-06-13 09:55:00,46.48,46.71,46.48,46.69,2274000.0,32.146,32.305,32.146,32.2912,2274000.0
2008-06-13 10:00:00,46.68,46.85,46.63,46.85,1930800.0,32.2843,32.4018,32.2497,32.4018,1930800.0
2008-06-13 10:05:00,46.85,46.94,46.85,46.86,1700400.0,32.4018,32.4641,32.4018,32.4088,1700400.0
2008-06-13 10:10:00,46.85,46.94,46.8,46.91,692100.0,32.4018,32.4641,32.3673,32.4433,692100.0
2008-06-13 10:15:00,46.91,47.09,46.91,47.08,1948500.0,32.4433,32.5678,32.4433,32.5609,1948500.0
2008-06-13 10:20:00,47.09,47.14,47.09,47.14,2781900.0,32.5678,32.6024,32.5678,32.6024,2781900.0
2008-06-13 10:25:00,47.14,47.23,47.13,47.19,1957200.0,32.6024,32.6647,32.5955,32.637,1957200.0
2008-06-13 10:30:00,47.19,47.21,47.11,47.11,908100.0,32.637,32.6508,32.5817,32.5817,908100.0
2008-06-13 10:35:00,47.11,47.11,47.0,47.08,649800.0,32.5817,32.5817,32.5056,32.5609,649800.0
2008-06-13 10:40:00,47.08,47.09,47.05,47.07,1007700.0,32.5609,32.5678,32.5402,32.554,1007700.0
2008-06-13 10:45:00,47.06,47.08,47.0,47.05,388800.0,32.5471,32.5609,32.5056,32.5402,388800.0
2008-06-13 10:50:00,47.05,47.12,47.01,47.05,498600.0,32.5402,32.5886,32.5125,32.5402,498600.0
2008-06-13 10:55:00,47.05,47.06,47.0,47.04,655200.0,32.5402,32.5471,32.5056,32.5333,655200.0
2008-06-13 11:00:00,47.06,47.11,47.04,47.1,294300.0,32.5471,32.5817,32.5333,32.5747,294300.0
2008-06-13 11:05:00,47.1,47.11,47.06,47.07,245100.0,32.5747,32.5817,32.5471,32.554,245100.0
2008-06-13 11:10:00,47.06,47.12,47.05,47.1,425400.0,32.5471,32.5886,32.5402,32.5747,425400.0
2008-06-13 11:15:00,47.1,47.11,47.03,47.09,248700.0,32.5747,32.5817,32.5263,32.5678,248700.0
2008-06-13 11:20:00,47.09,47.17,47.07,47.16,237900.0,32.5678,32.6232,32.554,32.6162,237900.0
2008-06-13 11:25:00,47.17,47.17,47.1,47.14,264900.0,32.6232,32.6232,32.5747,32.6024,264900.0
2008-06-13 11:30:00,47.14,47.18,47.1,47.1,1412400.0,32.6024,32.6301,32.5747,32.5747,1412400.0
2008-06-13 11:35:00,47.17,47.2,47.14,47.16,364800.0,32.6232,32.6439,32.6024,32.6162,364800.0
2008-06-13 11:40:00,47.16,47.2,47.15,47.18,187200.0,32.6162,32.6439,32.6093,32.6301,187200.0
2008-06-13 11:45:00,47.18,47.2,47.14,47.14,260100.0,32.6301,32.6439,32.6024,32.6024,260100.0
2008-06-13 11:50:00,47.14,47.17,47.1,47.16,145800.0,32.6024,32.6232,32.5747,32.6162,145800.0
2008-06-13 11:55:00,47.16,47.17,47.09,47.09,165900.0,32.6162,32.6232,32.5678,32.5678,165900.0
2008-06-13 12:00:00,47.09,47.13,47.07,47.09,163800.0,32.5678,32.5955,32.554,32.5678,163800.0
2008-06-13 12:05:00,47.09,47.12,47.08,47.09,159300.0,32.5678,32.5886,32.5609,32.5678,159300.0
2008-06-13 12:10:00,47.09,47.11,47.07,47.1,170100.0,32.5678,32.5817,32.554,32.5747,170100.0
2008-06-13 12:15:00,47.09,47.12,47.09,47.11,211500.0,32.5678,32.5886,32.5678,32.5817,211500.0
2008-06-13 12:20:00,47.11,47.12,47.06,47.07,178800.0,32.5817,32.5886,32.5471,32.554,178800.0
2008-06-13 12:25:00,47.06,47.08,47.05,47.07,151200.0,32.5471,32.5609,32.5402,32.554,151200.0
2008-06-13 12:30:00,47.07,47.07,47.04,47.05,241500.0,32.554,32.554,32.5333,32.5402,241500.0
2008-06-13 12:35:00,47.05,47.06,46.97,46.97,279000.0,32.5402,32.5471,32.4848,32.4848,279000.0
2008-06-13 12:40:00,46.97,46.99,46.91,46.99,427500.0,32.4848,32.4987,32.4433,32.4987,427500.0
2008-06-13 12:45:00,46.98,47.01,46.92,46.92,165000.0,32.4918,32.5125,32.4503,32.4503,165000.0
2008-06-13 12:50:00,46.93,46.94,46.87,46.88,299100.0,32.4572,32.4641,32.4157,32.4226,299100.0
2008-06-13 12:55:00,46.88,46.88,46.85,46.87,256200.0,32.4226,32.4226,32.4018,32.4157,256200.0
2008-06-13 13:00:00,46.87,46.88,46.86,46.86,279000.0,32.4157,32.4226,32.4088,32.4088,279000.0
2008-06-13 13:05:00,46.86,46.89,46.78,46.79,218700.0,32.4088,32.4295,32.3534,32.3604,218700.0
2008-06-13 13:10:00,46.79,46.91,46.79,46.89,176400.0,32.3604,32.4433,32.3604,32.4295,176400.0
2008-06-13 13:15:00,46.88,46.88,46.82,46.84,117900.0,32.4226,32.4226,32.3811,32.3949,117900.0
2008-06-13 13:20:00,46.84,46.92,46.83,46.86,222000.0,32.3949,32.4503,32.388,32.4088,222000.0
2008-06-13 13:25:00,46.86,46.89,46.82,46.83,207600.0,32.4088,32.4295,32.3811,32.388,207600.0
2008-06-13 13:30:00,46.83,46.85,46.8,46.83,222600.0,32.388,32.4018,32.3673,32.388,222600.0
2008-06-13 13:35:00,46.83,46.84,46.74,46.76,229200.0,32.388,32.3949,32.3258,32.3396,229200.0
2008-06-13 13:40:00,46.75,46.76,46.72,46.73,141300.0,32.3327,32.3396,32.3119,32.3189,141300.0
2008-06-13 13:45:00,46.73,46.73,46.62,46.69,314100.0,32.3189,32.3189,32.2428,32.2912,314100.0
2008-06-13 13:50:00,46.69,46.71,46.65,46.69,159900.0,32.2912,32.305,32.2635,32.2912,159900.0
2008-06-13 13:55:00,46.69,46.71,46.69,46.69,76200.0,32.2912,32.305,32.2912,32.2912,76200.0
2008-06-13 14:00:00,46.69,46.76,46.66,46.7,195300.0,32.2912,32.3396,32.2704,32.2981,195300.0
2008-06-13 14:05:00,46.7,46.7,46.64,46.69,217800.0,32.2981,32.2981,32.2566,32.2912,217800.0
2008-06-13 14:10:00,46.7,46.77,46.69,46.75,183000.0,32.2981,32.3465,32.2912,32.3327,183000.0
2008-06-13 14:15:00,46.74,46.88,46.73,46.85,288000.0,32.3258,32.4226,32.3189,32.4018,288000.0
2008-06-13 14:20:00,46.85,46.86,46.74,46.79,237600.0,32.4018,32.4088,32.3258,32.3604,237600.0
2008-06-13 14:25:00,46.8,46.83,46.74,46.8,153900.0,32.3673,32.388,32.3258,32.3673,153900.0
2008-06-13 14:30:00,46.8,46.82,46.76,46.78,195600.0,32.3673,32.3811,32.3396,32.3534,195600.0
2008-06-13 14:35:00,46.78,46.79,46.75,46.77,139500.0,32.3534,32.3604,32.3327,32.3465,139500.0
2008-06-13 14:40:00,46.77,46.89,46.77,46.88,354900.0,32.3465,32.4295,32.3465,32.4226,354900.0
2008-06-13 14:45:00,46.87,46.88,46.82,46.84,208200.0,32.4157,32.4226,32.3811,32.3949,208200.0
2008-06-13 14:50:00,46.84,46.84,46.78,46.82,255300.0,32.3949,32.3949,32.3534,32.3811,255300.0
2008-06-13 14:55:00,46.82,46.88,46.81,46.87,143100.0,32.3811,32.4226,32.3742,32.4157,143100.0
2008-06-13 15:00:00,46.87,46.91,46.85,46.91,256800.0,32.4157,32.4433,32.4018,32.4433,256800.0
2008-06-13 15:05:00,46.91,46.95,46.91,46.91,453900.0,32.4433,32.471,32.4433,32.4433,453900.0
2008-06-13 15:10:00,46.9,46.93,46.89,46.92,300600.0,32.4364,32.4572,32.4295,32.4503,300600.0
2008-06-13 15:15:00,46.92,46.92,46.88,46.88,615900.0,32.4503,32.4503,32.4226,32.4226,615900.0
2008-06-13 15:20:00,46.88,46.94,46.87,46.94,218700.0,32.4226,32.4641,32.4157,32.4641,218700.0
2008-06-13 15:25:00,46.93,46.93,46.8,46.81,302400.0,32.4572,32.4572,32.3673,32.3742,302400.0
2008-06-13 15:30:00,46.81,46.85,46.78,46.78,348300.0,32.3742,32.4018,32.3534,32.3534,348300.0
2008-06-13 15:35:00,46.78,46.84,46.72,46.84,681000.0,32.3534,32.3949,32.3119,32.3949,681000.0
2008-06-13 15:40:00,46.84,46.91,46.81,46.84,548400.0,32.3949,32.4433,32.3742,32.3949,548400.0
2008-06-13 15:45:00,46.84,46.95,46.83,46.88,771600.0,32.3949,32.471,32.388,32.4226,771600.0
2008-06-13 15:50:00,46.88,46.98,46.88,46.97,512700.0,32.4226,32.4918,32.4226,32.4848,512700.0
2008-06-13 15:55:00,46.97,47.08,46.97,47.08,1022100.0,32.4848,32.5609,32.4848,32.5609,1022100.0
2008-06-16 09:30:00,47.03,47.08,46.92,47.03,794100.0,32.5263,32.5609,32.4503,32.5263,794100.0
2008-06-16 09:35:00,47.03,47.08,46.99,47.07,1143000.0,32.5263,32.5609,32.4987,32.554,1143000.0
2008-06-16 09:40:00,47.07,47.15,47.03,47.06,764100.0,32.554,32.6093,32.5263,32.5471,764100.0
2008-06-16 09:45:00,47.07,47.09,46.97,47.02,585900.0,32.554,32.5678,32.4848,32.5194,585900.0
2008-06-16 09:50:00,47.02,47.12,47.0,47.11,669600.0,32.5194,32.5886,32.5056,32.5817,669600.0
2008-06-16 09:55:00,47.11,47.14,47.07,47.11,1156500.0,32.5817,32.6024,32.554,32.5817,1156500.0
2008-06-16 10:00:00,47.11,47.15,47.07,47.12,438900.0,32.5817,32.6093,32.554,32.5886,438900.0
2008-06-16 10:05:00,47.11,47.23,47.07,47.19,559500.0,32.5817,32.6647,32.554,32.637,559500.0
2008-06-16 10:10:00,47.19,47.25,47.14,47.18,559500.0,32.637,32.6785,32.6024,32.6301,559500.0
2008-06-16 10:15:00,47.18,47.3,47.18,47.28,429600.0,32.6301,32.7131,32.6301,32.6992,429600.0
2008-06-16 10:20:00,47.28,47.31,47.24,47.25,384300.0,32.6992,32.72,32.6716,32.6785,384300.0
2008-06-16 10:25:00,47.25,47.27,47.2,47.23,540600.0,32.6785,32.6923,32.6439,32.6647,540600.0
2008-06-16 10:30:00,47.23,47.27,47.13,47.2,480900.0,32.6647,32.6923,32.5955,32.6439,480900.0
2008-06-16 10:35:00,47.2,47.21,47.16,47.18,248700.0,32.6439,32.6508,32.6162,32.6301,248700.0
2008-06-16 10:40:00,47.18,47.23,47.18,47.2,323400.0,32.6301,32.6647,32.6301,32.6439,323400.0
2008-06-16 10:45:00,47.2,47.22,47.16,47.2,419700.0,32.6439,32.6577,32.6162,32.6439,419700.0
2008-06-16 10:50:00,47.19,47.26,47.19,47.23,376500.0,32.637,32.6854,32.637,32.6647,376500.0
2008-06-16 10:55:00,47.24,47.31,47.23,47.27,459600.0,32.6716,32.72,32.6647,32.6923,459600.0
2008-06-16 11:00:00,47.27,47.27,47.18,47.19,440400.0,32.6923,32.6923,32.6301,32.637,440400.0
2008-06-16 11:05:00,47.19,47.23,47.19,47.21,165900.0,32.637,32.6647,32.637,32.6508,165900.0
2008-06-16 11:10:00,47.21,47.21,47.17,47.18,222300.0,32.6508,32.6508,32.6232,32.6301,222300.0
2008-06-16 11:15:00,47.19,47.22,47.1,47.11,401100.0,32.637,32.6577,32.5747,32.5817,401100.0
2008-06-16 11:20:00,47.11,47.14,47.09,47.13,182100.0,32.5817,32.6024,32.5678,32.5955,182100.0
2008-06-16 11:25:00,47.13,47.18,47.09,47.13,548400.0,32.5955,32.6301,32.5678,32.5955,548400.0
2008-06-16 11:30:00,47.13,47.15,47.1,47.12,584700.0,32.5955,32.6093,32.5747,32.5886,584700.0
2008-06-16 11:35:00,47.12,47.14,47.12,47.13,563100.0,32.5886,32.6024,32.5886,32.5955,563100.0
2008-06-16 11:40:00,47.13,47.21,47.1,47.11,232200.0,32.5955,32.6508,32.5747,32.5817,232200.0
2008-06-16 11:45:00,47.12,47.13,47.09,47.1,156000.0,32.5886,32.5955,32.5678,32.5747,156000.0
2008-06-16 11:50:00,47.1,47.13,47.09,47.09,116100.0,32.5747,32.5955,32.5678,32.5678,116100.0
2008-06-16 11:55:00,47.09,47.11,47.08,47.1,88200.0,32.5678,32.5817,32.5609,32.5747,88200.0
2008-06-16 12:00:00,47.1,47.11,47.01,47.03,130800.0,32.5747,32.5817,32.5125,32.5263,130800.0
2008-06-16 12:05:00,47.03,47.15,47.01,47.15,489000.0,32.5263,32.6093,32.5125,32.6093,489000.0
2008-06-16 12:10:00,47.14,47.18,47.12,47.17,383400.0,32.6024,32.6301,32.5886,32.6232,383400.0
2008-06-16 12:15:00,47.17,47.19,47.09,47.1,499500.0,32.6232,32.637,32.5678,32.5747,499500.0
2008-06-16 12:20:00,47.09,47.11,47.09,47.11,93300.0,32.5678,32.5817,32.5678,32.5817,93300.0
2008-06-16 12:25:00,47.1,47.13,47.09,47.13,67200.0,32.5747,32.5955,32.5678,32.5955,67200.0
2008-06-16 12:30:00,47.13,47.18,47.13,47.17,115200.0,32.5955,32.6301,32.5955,32.6232,115200.0
2008-06-16 12:35:00,47.17,47.17,47.1,47.1,132000.0,32.6232,32.6232,32.5747,32.5747,132000.0
2008-06-16 12:40:00,47.1,47.12,47.08,47.09,183300.0,32.5747,32.5886,32.5609,32.5678,183300.0
2008-06-16 12:45:00,47.09,47.12,47.08,47.09,204300.0,32.5678,32.5886,32.5609,32.5678,204300.0
2008-06-16 12:50:00,47.09,47.16,47.08,47.15,309900.0,32.5678,32.6162,32.5609,32.6093,309900.0
2008-06-16 12:55:00,47.14,47.15,47.1,47.11,230700.0,32.6024,32.6093,32.5747,32.5817,230700.0
2008-06-16 13:00:00,47.11,47.11,47.09,47.09,135900.0,32.5817,32.5817,32.5678,32.5678,135900.0
2008-06-16 13:05:00,47.09,47.09,47.04,47.07,186600.0,32.5678,32.5678,32.5333,32.554,186600.0
2008-06-16 13:10:00,47.07,47.11,47.0,47.09,325800.0,32.554,32.5817,32.5056,32.5678,325800.0
2008-06-16 13:15:00,47.08,47.13,47.06,47.13,302400.0,32.5609,32.5955,32.5471,32.5955,302400.0
2008-06-16 13:20:00,47.13,47.14,47.11,47.11,244200.0,32.5955,32.6024,32.5817,32.5817,244200.0
2008-06-16 13:25:00,47.12,47.2,47.11,47.2,376200.0,32.5886,32.6439,32.5817,32.6439,376200.0
2008-06-16 13:30:00,47.2,47.3,47.09,47.29,651900.0,32.6439,32.7131,32.5678,32.7062,651900.0
2008-06-16 13:35:00,47.29,47.31,47.22,47.22,345300.0,32.7062,32.72,32.6577,32.6577,345300.0
2008-06-16 13:40:00,47.22,47.28,47.22,47.25,275100.0,32.6577,32.6992,32.6577,32.6785,275100.0
2008-06-16 13:45:00,47.25,47.27,47.24,47.27,229200.0,32.6785,32.6923,32.6716,32.6923,229200.0
2008-06-16 13:50:00,47.27,47.28,47.24,47.26,291900.0,32.6923,32.6992,32.6716,32.6854,291900.0
2008-06-16 13:55:00,47.27,47.3,47.26,47.28,555000.0,32.6923,32.7131,32.6854,32.6992,555000.0
2008-06-16 14:00:00,47.29,47.31,47.27,47.27,234600.0,32.7062,32.72,32.6923,32.6923,234600.0
2008-06-16 14:05:00,47.28,47.33,47.25,47.29,329700.0,32.6992,32.7338,32.6785,32.7062,329700.0
2008-06-16 14:10:00,47.29,47.3,47.25,47.28,186900.0,32.7062,32.7131,32.6785,32.6992,186900.0
2008-06-16 14:15:00,47.28,47.29,47.27,47.29,310800.0,32.6992,32.7062,32.6923,32.7062,310800.0
2008-06-16 14:20:00,47.29,47.33,47.29,47.31,264600.0,32.7062,32.7338,32.7062,32.72,264600.0
2008-06-16 14:25:00,47.31,47.32,47.27,47.28,285900.0,32.72,32.7269,32.6923,32.6992,285900.0
2008-06-16 14:30:00,47.28,47.32,47.28,47.31,231300.0,32.6992,32.7269,32.6992,32.72,231300.0
2008-06-16 14:35:00,47.32,47.33,47.31,47.32,163500.0,32.7269,32.7338,32.72,32.7269,163500.0
2008-06-16 14:40:00,47.33,47.38,47.25,47.36,468300.0,32.7338,32.7684,32.6785,32.7546,468300.0
2008-06-16 14:45:00,47.36,47.39,47.36,47.36,126000.0,32.7546,32.7753,32.7546,32.7546,126000.0
2008-06-16 14:50:00,47.36,47.4,47.35,47.39,257100.0,32.7546,32.7822,32.7477,32.7753,257100.0
2008-06-16 14:55:00,47.39,47.4,47.37,47.37,115200.0,32.7753,32.7822,32.7615,32.7615,115200.0
2008-06-16 15:00:00,47.38,47.41,47.37,47.38,277200.0,32.7684,32.7891,32.7615,32.7684,277200.0
2008-06-16 15:05:00,47.38,47.39,47.32,47.34,356700.0,32.7684,32.7753,32.7269,32.7407,356700.0
2008-06-16 15:10:00,47.34,47.37,47.31,47.34,247500.0,32.7407,32.7615,32.72,32.7407,247500.0
2008-06-16 15:15:00,47.34,47.41,47.33,47.33,381900.0,32.7407,32.7891,32.7338,32.7338,381900.0
2008-06-16 15:20:00,47.33,47.35,47.27,47.29,445500.0,32.7338,32.7477,32.6923,32.7062,445500.0
2008-06-16 15:25:00,47.3,47.34,47.29,47.3,426600.0,32.7131,32.7407,32.7062,32.7131,426600.0
2008-06-16 15:30:00,47.3,47.31,47.23,47.25,369300.0,32.7131,32.72,32.6647,32.6785,369300.0
2008-06-16 15:35:00,47.25,47.26,47.17,47.19,366900.0,32.6785,32.6854,32.6232,32.637,366900.0
2008-06-16 15:40:00,47.19,47.2,47.15,47.18,418800.0,32.637,32.6439,32.6093,32.6301,418800.0
2008-06-16 15:45:00,47.18,47.21,47.13,47.14,494100.0,32.6301,32.6508,32.5955,32.6024,494100.0
2008-06-16 15:50:00,47.14,47.24,47.14,47.18,787800.0,32.6024,32.6716,32.6024,32.6301,787800.0
2008-06-16 15:55:00,47.18,47.23,47.11,47.22,1614600.0,32.6301,32.6647,32.5817,32.6577,1614600.0
2008-06-17 09:30:00,47.74,47.86,47.64,47.75,1777200.0,33.0174,33.1004,32.9482,33.0243,1777200.0
2008-06-17 09:35:00,47.85,47.86,47.66,47.68,1733400.0,33.0935,33.1004,32.9621,32.9759,1733400.0
2008-06-17 09:40:00,47.69,47.72,47.6,47.61,1656000.0,32.9828,33.0035,32.9206,32.9275,1656000.0
2008-06-17 09:45:00,47.61,47.7,47.6,47.69,937800.0,32.9275,32.9897,32.9206,32.9828,937800.0
2008-06-17 09:50:00,47.69,47.7,47.66,47.7,695100.0,32.9828,32.9897,32.9621,32.9897,695100.0
2008-06-17 09:55:00,47.7,47.71,47.66,47.68,723600.0,32.9897,32.9966,32.9621,32.9759,723600.0
2008-06-17 10:00:00,47.68,47.77,47.67,47.76,1014000.0,32.9759,33.0381,32.969,33.0312,1014000.0
2008-06-17 10:05:00,47.76,47.77,47.72,47.72,987000.0,33.0312,33.0381,33.0035,33.0035,987000.0
2008-06-17 10:10:00,47.72,47.79,47.67,47.76,1128900.0,33.0035,33.052,32.969,33.0312,1128900.0
2008-06-17 10:15:00,47.76,47.83,47.67,47.81,665100.0,33.0312,33.0796,32.969,33.0658,665100.0
2008-06-17 10:20:00,47.81,47.81,47.67,47.73,2336700.0,33.0658,33.0658,32.969,33.0105,2336700.0
2008-06-17 10:25:00,47.73,47.73,47.66,47.71,788700.0,33.0105,33.0105,32.9621,32.9966,788700.0
2008-06-17 10:30:00,47.71,47.8,47.66,47.8,748500.0,32.9966,33.0589,32.9621,33.0589,748500.0
2008-06-17 10:35:00,47.8,47.81,47.74,47.75,504600.0,33.0589,33.0658,33.0174,33.0243,504600.0
2008-06-17 10:40:00,47.76,47.79,47.69,47.71,286500.0,33.0312,33.052,32.9828,32.9966,286500.0
2008-06-17 10:45:00,47.72,47.76,47.66,47.72,306600.0,33.0035,33.0312,32.9621,33.0035,306600.0
2008-06-17 10:50:00,47.72,47.75,47.69,47.73,261600.0,33.0035,33.0243,32.9828,33.0105,261600.0
2008-06-17 10:55:00,47.73,47.78,47.73,47.74,312600.0,33.0105,33.045,33.0105,33.0174,312600.0
2008-06-17 11:00:00,47.74,47.78,47.71,47.78,162900.0,33.0174,33.045,32.9966,33.045,162900.0
2008-06-17 11:05:00,47.78,47.83,47.77,47.82,182100.0,33.045,33.0796,33.0381,33.0727,182100.0
2008-06-17 11:10:00,47.82,47.86,47.82,47.83,269100.0,33.0727,33.1004,33.0727,33.0796,269100.0
2008-06-17 11:15:00,47.83,47.83,47.74,47.77,355800.0,33.0796,33.0796,33.0174,33.0381,355800.0
2008-06-17 11:20:00,47.77,47.81,47.75,47.77,351300.0,33.0381,33.0658,33.0243,33.0381,351300.0
2008-06-17 11:25:00,47.77,47.77,47.62,47.64,627600.0,33.0381,33.0381,32.9344,32.9482,627600.0
2008-06-17 11:30:00,47.65,47.73,47.62,47.66,476700.0,32.9551,33.0105,32.9344,32.9621,476700.0
2008-06-17 11:35:00,47.66,47.66,47.6,47.64,401400.0,32.9621,32.9621,32.9206,32.9482,401400.0
2008-06-17 11:40:00,47.65,47.71,47.62,47.64,341700.0,32.9551,32.9966,32.9344,32.9482,341700.0
2008-06-17 11:45:00,47.64,47.7,47.59,47.7,577200.0,32.9482,32.9897,32.9136,32.9897,577200.0
2008-06-17 11:50:00,47.61,47.66,47.61,47.63,282300.0,32.9275,32.9621,32.9275,32.9413,282300.0
2008-06-17 11:55:00,47.64,47.65,47.55,47.59,265800.0,32.9482,32.9551,32.886,32.9136,265800.0
2008-06-17 12:00:00,47.59,47.61,47.57,47.61,81900.0,32.9136,32.9275,32.8998,32.9275,81900.0
2008-06-17 12:05:00,47.61,47.65,47.59,47.62,150000.0,32.9275,32.9551,32.9136,32.9344,150000.0
2008-06-17 12:10:00,47.62,47.7,47.62,47.7,352800.0,32.9344,32.9897,32.9344,32.9897,352800.0
2008-06-17 12:15:00,47.7,47.72,47.68,47.69,224700.0,32.9897,33.0035,32.9759,32.9828,224700.0
2008-06-17 12:20:00,47.69,47.73,47.69,47.71,98400.0,32.9828,33.0105,32.9828,32.9966,98400.0
2008-06-17 12:25:00,47.71,47.73,47.65,47.65,230700.0,32.9966,33.0105,32.9551,32.9551,230700.0
2008-06-17 12:30:00,47.65,47.68,47.59,47.59,180000.0,32.9551,32.9759,32.9136,32.9136,180000.0
2008-06-17 12:35:00,47.59,47.61,47.55,47.6,185700.0,32.9136,32.9275,32.886,32.9206,185700.0
2008-06-17 12:40:00,47.6,47.6,47.55,47.56,324900.0,32.9206,32.9206,32.886,32.8929,324900.0
2008-06-17 12:45:00,47.56,47.58,47.55,47.56,171300.0,32.8929,32.9067,32.886,32.8929,171300.0
2008-06-17 12:50:00,47.56,47.57,47.49,47.54,246000.0,32.8929,32.8998,32.8445,32.8791,246000.0
2008-06-17 12:55:00,47.53,47.56,47.53,47.55,127200.0,32.8721,32.8929,32.8721,32.886,127200.0
2008-06-17 13:00:00,47.55,47.55,47.51,47.51,141600.0,32.886,32.886,32.8583,32.8583,141600.0
2008-06-17 13:05:00,47.51,47.67,47.5,47.67,216600.0,32.8583,32.969,32.8514,32.969,216600.0
2008-06-17 13:10:00,47.67,47.67,47.64,47.66,151200.0,32.969,32.969,32.9482,32.9621,151200.0
2008-06-17 13:15:00,47.66,47.69,47.63,47.63,164400.0,32.9621,32.9828,32.9413,32.9413,164400.0
2008-06-17 13:20:00,47.62,47.69,47.61,47.68,131400.0,32.9344,32.9828,32.9275,32.9759,131400.0
2008-06-17 13:25:00,47.68,47.73,47.68,47.69,118500.0,32.9759,33.0105,32.9759,32.9828,118500.0
2008-06-17 13:30:00,47.69,47.72,47.69,47.7,76800.0,32.9828,33.0035,32.9828,32.9897,76800.0
2008-06-17 13:35:00,47.7,47.74,47.7,47.72,473700.0,32.9897,33.0174,32.9897,33.0035,473700.0
2008-06-17 13:40:00,47.73,47.73,47.66,47.68,93000.0,33.0105,33.0105,32.9621,32.9759,93000.0
2008-06-17 13:45:00,47.68,47.73,47.68,47.71,138300.0,32.9759,33.0105,32.9759,32.9966,138300.0
2008-06-17 13:50:00,47.71,47.75,47.71,47.73,170400.0,32.9966,33.0243,32.9966,33.0105,170400.0
2008-06-17 13:55:00,47.73,47.77,47.71,47.76,70500.0,33.0105,33.0381,32.9966,33.0312,70500.0
2008-06-17 14:00:00,47.75,47.78,47.75,47.76,156900.0,33.0243,33.045,33.0243,33.0312,156900.0
2008-06-17 14:05:00,47.76,47.77,47.67,47.7,184500.0,33.0312,33.0381,32.969,32.9897,184500.0
2008-06-17 14:10:00,47.71,47.72,47.7,47.7,92100.0,32.9966,33.0035,32.9897,32.9897,92100.0
2008-06-17 14:15:00,47.7,47.75,47.69,47.71,232500.0,32.9897,33.0243,32.9828,32.9966,232500.0
2008-06-17 14:20:00,47.71,47.74,47.69,47.69,210300.0,32.9966,33.0174,32.9828,32.9828,210300.0
2008-06-17 14:25:00,47.69,47.7,47.62,47.63,221400.0,32.9828,32.9897,32.9344,32.9413,221400.0
2008-06-17 14:30:00,47.63,47.66,47.63,47.65,151800.0,32.9413,32.9621,32.9413,32.9551,151800.0
2008-06-17 14:35:00,47.65,47.72,47.61,47.61,340800.0,32.9551,33.0035,32.9275,32.9275,340800.0
2008-06-17 14:40:00,47.61,47.7,47.61,47.68,121500.0,32.9275,32.9897,32.9275,32.9759,121500.0
2008-06-17 14:45:00,47.69,47.7,47.65,47.68,276900.0,32.9828,32.9897,32.9551,32.9759,276900.0
2008-06-17 14:50:00,47.68,47.7,47.66,47.7,94800.0,32.9759,32.9897,32.9621,32.9897,94800.0
2008-06-17 14:55:00,47.7,47.79,47.7,47.73,339600.0,32.9897,33.052,32.9897,33.0105,339600.0
2008-06-17 15:00:00,47.73,47.77,47.67,47.68,294300.0,33.0105,33.0381,32.969,32.9759,294300.0
2008-06-17 15:05:00,47.67,47.69,47.63,47.64,244500.0,32.969,32.9828,32.9413,32.9482,244500.0
2008-06-17 15:10:00,47.65,47.69,47.63,47.67,235500.0,32.9551,32.9828,32.9413,32.969,235500.0
2008-06-17 15:15:00,47.66,47.69,47.52,47.52,388500.0,32.9621,32.9828,32.8652,32.8652,388500.0
2008-06-17 15:20:00,47.52,47.56,47.43,47.44,857700.0,32.8652,32.8929,32.803,32.8099,857700.0
2008-06-17 15:25:00,47.44,47.51,47.44,47.51,505800.0,32.8099,32.8583,32.8099,32.8583,505800.0
2008-06-17 15:30:00,47.51,47.51,47.46,47.48,763200.0,32.8583,32.8583,32.8237,32.8376,763200.0
2008-06-17 15:35:00,47.48,47.49,47.41,47.44,758700.0,32.8376,32.8445,32.7891,32.8099,758700.0
2008-06-17 15:40:00,47.44,47.48,47.4,47.42,674700.0,32.8099,32.8376,32.7822,32.7961,674700.0
2008-06-17 15:45:00,47.41,47.5,47.4,47.47,871800.0,32.7891,32.8514,32.7822,32.8306,871800.0
2008-06-17 15:50:00,47.47,47.48,47.41,47.43,972900.0,32.8306,32.8376,32.7891,32.803,972900.0
2008-06-17 15:55:00,47.43,47.5,47.43,47.43,1625400.0,32.803,32.8514,32.803,32.803,1625400.0
2008-06-18 09:30:00,47.57,47.57,47.36,47.43,1237200.0,32.8998,32.8998,32.7546,32.803,1237200.0
2008-06-18 09:35:00,47.42,47.43,47.32,47.35,2863200.0,32.7961,32.803,32.7269,32.7477,2863200.0
2008-06-18 09:40:00,47.35,47.4,47.3,47.39,1681200.0,32.7477,32.7822,32.7131,32.7753,1681200.0
2008-06-18 09:45:00,47.38,47.4,47.27,47.27,706500.0,32.7684,32.7822,32.6923,32.6923,706500.0
2008-06-18 09:50:00,47.27,47.31,47.21,47.24,507900.0,32.6923,32.72,32.6508,32.6716,507900.0
2008-06-18 09:55:00,47.24,47.25,47.08,47.15,1221600.0,32.6716,32.6785,32.5609,32.6093,1221600.0
2008-06-18 10:00:00,47.14,47.15,47.07,47.14,1103400.0,32.6024,32.6093,32.554,32.6024,1103400.0
2008-06-18 10:05:00,47.14,47.16,47.11,47.12,716700.0,32.6024,32.6162,32.5817,32.5886,716700.0
2008-06-18 10:10:00,47.12,47.16,47.06,47.08,1035300.0,32.5886,32.6162,32.5471,32.5609,1035300.0
2008-06-18 10:15:00,47.08,47.11,47.05,47.1,484200.0,32.5609,32.5817,32.5402,32.5747,484200.0
2008-06-18 10:20:00,47.1,47.13,47.02,47.05,1287000.0,32.5747,32.5955,32.5194,32.5402,1287000.0
2008-06-18 10:25:00,47.05,47.06,46.98,47.01,515400.0,32.5402,32.5471,32.4918,32.5125,515400.0
2008-06-18 10:30:00,47.01,47.01,46.86,46.89,1716000.0,32.5125,32.5125,32.4088,32.4295,1716000.0
2008-06-18 10:35:00,46.9,47.1,46.87,46.97,1219200.0,32.4364,32.5747,32.4157,32.4848,1219200.0
2008-06-18 10:40:00,46.97,46.99,46.84,46.85,869100.0,32.4848,32.4987,32.3949,32.4018,869100.0
2008-06-18 10:45:00,46.85,46.89,46.81,46.82,1312200.0,32.4018,32.4295,32.3742,32.3811,1312200.0
2008-06-18 10:50:00,46.82,46.83,46.74,46.75,1310400.0,32.3811,32.388,32.3258,32.3327,1310400.0
2008-06-18 10:55:00,46.75,46.89,46.73,46.88,551700.0,32.3327,32.4295,32.3189,32.4226,551700.0
2008-06-18 11:00:00,46.88,46.92,46.87,46.92,461100.0,32.4226,32.4503,32.4157,32.4503,461100.0
2008-06-18 11:05:00,46.92,47.0,46.91,47.0,381600.0,32.4503,32.5056,32.4433,32.5056,381600.0
2008-06-18 11:10:00,47.0,47.04,46.97,47.03,393600.0,32.5056,32.5333,32.4848,32.5263,393600.0
2008-06-18 11:15:00,47.02,47.03,46.97,46.97,207600.0,32.5194,32.5263,32.4848,32.4848,207600.0
2008-06-18 11:20:00,46.97,46.99,46.96,46.99,281400.0,32.4848,32.4987,32.4779,32.4987,281400.0
2008-06-18 11:25:00,46.99,47.03,46.95,46.96,356700.0,32.4987,32.5263,32.471,32.4779,356700.0
2008-06-18 11:30:00,46.97,47.06,46.96,47.06,292800.0,32.4848,32.5471,32.4779,32.5471,292800.0
2008-06-18 11:35:00,47.06,47.12,47.06,47.11,489300.0,32.5471,32.5886,32.5471,32.5817,489300.0
2008-06-18 11:40:00,47.11,47.13,47.07,47.08,357900.0,32.5817,32.5955,32.554,32.5609,357900.0
2008-06-18 11:45:00,47.08,47.14,47.08,47.13,440100.0,32.5609,32.6024,32.5609,32.5955,440100.0
2008-06-18 11:50:00,47.13,47.17,47.13,47.16,482700.0,32.5955,32.6232,32.5955,32.6162,482700.0
2008-06-18 11:55:00,47.16,47.21,47.15,47.17,693300.0,32.6162,32.6508,32.6093,32.6232,693300.0
2008-06-18 12:00:00,47.17,47.19,47.15,47.16,424500.0,32.6232,32.637,32.6093,32.6162,424500.0
2008-06-18 12:05:00,47.16,47.16,47.12,47.15,224700.0,32.6162,32.6162,32.5886,32.6093,224700.0
2008-06-18 12:10:00,47.15,47.18,47.13,47.15,166800.0,32.6093,32.6301,32.5955,32.6093,166800.0
2008-06-18 12:15:00,47.15,47.17,47.11,47.12,299100.0,32.6093,32.6232,32.5817,32.5886,299100.0
2008-06-18 12:20:00,47.12,47.15,47.11,47.13,181800.0,32.5886,32.6093,32.5817,32.5955,181800.0
2008-06-18 12:25:00,47.13,47.14,47.12,47.12,140700.0,32.5955,32.6024,32.5886,32.5886,140700.0
2008-06-18 12:30:00,47.12,47.17,47.12,47.16,188100.0,32.5886,32.6232,32.5886,32.6162,188100.0
2008-06-18 12:35:00,47.16,47.17,47.14,47.16,202200.0,32.6162,32.6232,32.6024,32.6162,202200.0
2008-06-18 12:40:00,47.16,47.17,47.07,47.09,363900.0,32.6162,32.6232,32.554,32.5678,363900.0
2008-06-18 12:45:00,47.08,47.11,47.06,47.11,281700.0,32.5609,32.5817,32.5471,32.5817,281700.0
2008-06-18 12:50:00,47.11,47.12,47.09,47.11,216300.0,32.5817,32.5886,32.5678,32.5817,216300.0
2008-06-18 12:55:00,47.11,47.14,47.07,47.14,213000.0,32.5817,32.6024,32.554,32.6024,213000.0
2008-06-18 13:00:00,47.13,47.13,47.05,47.05,299400.0,32.5955,32.5955,32.5402,32.5402,299400.0
2008-06-18 13:05:00,47.05,47.07,46.98,46.98,330300.0,32.5402,32.554,32.4918,32.4918,330300.0
2008-06-18 13:10:00,46.98,46.99,46.93,46.93,495300.0,32.4918,32.4987,32.4572,32.4572,495300.0
2008-06-18 13:15:00,46.93,46.97,46.86,46.97,282000.0,32.4572,32.4848,32.4088,32.4848,282000.0
2008-06-18 13:20:00,46.96,46.97,46.93,46.97,274800.0,32.4779,32.4848,32.4572,32.4848,274800.0
2008-06-18 13:25:00,46.96,46.96,46.92,46.94,224700.0,32.4779,32.4779,32.4503,32.4641,224700.0
2008-06-18 13:30:00,46.94,46.97,46.92,46.97,307200.0,32.4641,32.4848,32.4503,32.4848,307200.0
2008-06-18 13:35:00,46.97,46.98,46.92,46.92,284700.0,32.4848,32.4918,32.4503,32.4503,284700.0
2008-06-18 13:40:00,46.92,46.98,46.92,46.98,473700.0,32.4503,32.4918,32.4503,32.4918,473700.0
2008-06-18 13:45:00,46.98,46.98,46.93,46.97,401100.0,32.4918,32.4918,32.4572,32.4848,401100.0
2008-06-18 13:50:00,46.98,47.03,46.97,47.0,1138500.0,32.4918,32.5263,32.4848,32.5056,1138500.0
2008-06-18 13:55:00,47.0,47.06,47.0,47.04,594300.0,32.5056,32.5471,32.5056,32.5333,594300.0
2008-06-18 14:00:00,47.04,47.12,47.04,47.07,702300.0,32.5333,32.5886,32.5333,32.554,702300.0
2008-06-18 14:05:00,47.07,47.12,47.06,47.09,816600.0,32.554,32.5886,32.5471,32.5678,816600.0
2008-06-18 14:10:00,47.1,47.12,46.99,47.05,402600.0,32.5747,32.5886,32.4987,32.5402,402600.0
2008-06-18 14:15:00,47.05,47.14,47.03,47.04,282600.0,32.5402,32.6024,32.5263,32.5333,282600.0
2008-06-18 14:20:00,47.03,47.05,46.91,46.97,512400.0,32.5263,32.5402,32.4433,32.4848,512400.0
2008-06-18 14:25:00,46.96,47.03,46.96,46.99,252300.0,32.4779,32.5263,32.4779,32.4987,252300.0
2008-06-18 14:30:00,47.0,47.06,46.96,47.05,345900.0,32.5056,32.5471,32.4779,32.5402,345900.0
2008-06-18 14:35:00,47.05,47.11,47.01,47.04,391800.0,32.5402,32.5817,32.5125,32.5333,391800.0
2008-06-18 14:40:00,47.04,47.12,47.04,47.11,430800.0,32.5333,32.5886,32.5333,32.5817,430800.0
2008-06-18 14:45:00,47.11,47.15,47.1,47.14,351600.0,32.5817,32.6093,32.5747,32.6024,351600.0
2008-06-18 14:50:00,47.14,47.24,47.13,47.24,465300.0,32.6024,32.6716,32.5955,32.6716,465300.0
2008-06-18 14:55:00,47.24,47.28,47.21,47.25,246600.0,32.6716,32.6992,32.6508,32.6785,246600.0
2008-06-18 15:00:00,47.24,47.25,47.12,47.12,393600.0,32.6716,32.6785,32.5886,32.5886,393600.0
2008-06-18 15:05:00,47.13,47.24,47.12,47.24,492300.0,32.5955,32.6716,32.5886,32.6716,492300.0
2008-06-18 15:10:00,47.23,47.26,47.2,47.21,967200.0,32.6647,32.6854,32.6439,32.6508,967200.0
2008-06-18 15:15:00,47.22,47.36,47.22,47.35,445500.0,32.6577,32.7546,32.6577,32.7477,445500.0
2008-06-18 15:20:00,47.36,47.41,47.34,47.36,399000.0,32.7546,32.7891,32.7407,32.7546,399000.0
2008-06-18 15:25:00,47.37,47.4,47.35,47.35,573300.0,32.7615,32.7822,32.7477,32.7477,573300.0
2008-06-18 15:30:00,47.35,47.36,47.2,47.2,771900.0,32.7477,32.7546,32.6439,32.6439,771900.0
2008-06-18 15:35:00,47.2,47.27,47.18,47.2,1022100.0,32.6439,32.6923,32.6301,32.6439,1022100.0
2008-06-18 15:40:00,47.21,47.23,47.12,47.17,491100.0,32.6508,32.6647,32.5886,32.6232,491100.0
2008-06-18 15:45:00,47.17,47.23,47.08,47.11,709200.0,32.6232,32.6647,32.5609,32.5817,709200.0
2008-06-18 15:50:00,47.11,47.22,47.09,47.17,712200.0,32.5817,32.6577,32.5678,32.6232,712200.0
2008-06-18 15:55:00,47.17,47.23,47.12,47.23,1620900.0,32.6232,32.6647,32.5886,32.6647,1620900.0
2008-06-19 09:30:00,46.98,47.15,46.98,47.15,856500.0,32.4918,32.6093,32.4918,32.6093,856500.0
2008-06-19 09:35:00,47.15,47.18,47.08,47.12,738300.0,32.6093,32.6301,32.5609,32.5886,738300.0
2008-06-19 09:40:00,47.12,47.14,47.02,47.03,500100.0,32.5886,32.6024,32.5194,32.5263,500100.0
2008-06-19 09:45:00,47.03,47.04,46.96,47.02,788100.0,32.5263,32.5333,32.4779,32.5194,788100.0
2008-06-19 09:50:00,47.02,47.05,46.92,47.01,1164900.0,32.5194,32.5402,32.4503,32.5125,1164900.0
2008-06-19 09:55:00,47.01,47.05,46.92,46.99,790800.0,32.5125,32.5402,32.4503,32.4987,790800.0
2008-06-19 10:00:00,46.98,46.99,46.81,46.97,1308000.0,32.4918,32.4987,32.3742,32.4848,1308000.0
2008-06-19 10:05:00,46.97,46.98,46.87,46.88,772800.0,32.4848,32.4918,32.4157,32.4226,772800.0
2008-06-19 10:10:00,46.88,47.0,46.88,46.92,1027800.0,32.4226,32.5056,32.4226,32.4503,1027800.0
2008-06-19 10:15:00,46.92,46.95,46.88,46.88,1545900.0,32.4503,32.471,32.4226,32.4226,1545900.0
2008-06-19 10:20:00,46.88,47.13,46.86,47.0,565200.0,32.4226,32.5955,32.4088,32.5056,565200.0
2008-06-19 10:25:00,47.0,47.09,46.98,47.07,949200.0,32.5056,32.5678,32.4918,32.554,949200.0
2008-06-19 10:30:00,47.07,47.13,47.06,47.09,886500.0,32.554,32.5955,32.5471,32.5678,886500.0
2008-06-19 10:35:00,47.09,47.17,47.07,47.12,615300.0,32.5678,32.6232,32.554,32.5886,615300.0
2008-06-19 10:40:00,47.12,47.12,47.04,47.07,619500.0,32.5886,32.5886,32.5333,32.554,619500.0
2008-06-19 10:45:00,47.07,47.14,47.0,47.13,416700.0,32.554,32.6024,32.5056,32.5955,416700.0
2008-06-19 10:50:00,47.12,47.23,47.1,47.19,504000.0,32.5886,32.6647,32.5747,32.637,504000.0
2008-06-19 10:55:00,47.19,47.25,47.18,47.23,486900.0,32.637,32.6785,32.6301,32.6647,486900.0
2008-06-19 11:00:00,47.23,47.3,47.22,47.23,621000.0,32.6647,32.7131,32.6577,32.6647,621000.0
2008-06-19 11:05:00,47.24,47.24,47.09,47.12,668100.0,32.6716,32.6716,32.5678,32.5886,668100.0
2008-06-19 11:10:00,47.12,47.12,47.04,47.1,735000.0,32.5886,32.5886,32.5333,32.5747,735000.0
2008-06-19 11:15:00,47.1,47.12,47.03,47.07,362700.0,32.5747,32.5886,32.5263,32.554,362700.0
2008-06-19 11:20:00,47.07,47.14,46.98,46.99,615900.0,32.554,32.6024,32.4918,32.4987,615900.0
2008-06-19 11:25:00,46.98,47.07,46.94,47.07,612900.0,32.4918,32.554,32.4641,32.554,612900.0
2008-06-19 11:30:00,47.07,47.12,47.06,47.12,462000.0,32.554,32.5886,32.5471,32.5886,462000.0
2008-06-19 11:35:00,47.12,47.12,47.04,47.05,693900.0,32.5886,32.5886,32.5333,32.5402,693900.0
2008-06-19 11:40:00,47.05,47.07,46.96,47.0,547200.0,32.5402,32.554,32.4779,32.5056,547200.0
2008-06-19 11:45:00,47.0,47.03,46.97,47.01,315300.0,32.5056,32.5263,32.4848,32.5125,315300.0
2008-06-19 11:50:00,47.02,47.03,46.96,47.0,218700.0,32.5194,32.5263,32.4779,32.5056,218700.0
2008-06-19 11:55:00,47.0,47.04,46.99,47.0,282000.0,32.5056,32.5333,32.4987,32.5056,282000.0
2008-06-19 12:00:00,47.0,47.04,46.98,47.01,381300.0,32.5056,32.5333,32.4918,32.5125,381300.0
2008-06-19 12:05:00,47.01,47.04,46.97,47.03,253500.0,32.5125,32.5333,32.4848,32.5263,253500.0
2008-06-19 12:10:00,47.04,47.07,47.0,47.07,269400.0,32.5333,32.554,32.5056,32.554,269400.0
2008-06-19 12:15:00,47.07,47.17,47.07,47.17,873300.0,32.554,32.6232,32.554,32.6232,873300.0
2008-06-19 12:20:00,47.17,47.29,47.16,47.27,1562100.0,32.6232,32.7062,32.6162,32.6923,1562100.0
2008-06-19 12:25:00,47.28,47.29,47.24,47.25,786600.0,32.6992,32.7062,32.6716,32.6785,786600.0
2008-06-19 12:30:00,47.25,47.37,47.24,47.36,693900.0,32.6785,32.7615,32.6716,32.7546,693900.0
2008-06-19 12:35:00,47.37,47.37,47.23,47.23,647100.0,32.7615,32.7615,32.6647,32.6647,647100.0
2008-06-19 12:40:00,47.24,47.26,47.22,47.25,303000.0,32.6716,32.6854,32.6577,32.6785,303000.0
2008-06-19 12:45:00,47.25,47.28,47.23,47.25,542100.0,32.6785,32.6992,32.6647,32.6785,542100.0
2008-06-19 12:50:00,47.25,47.3,47.25,47.3,310200.0,32.6785,32.7131,32.6785,32.7131,310200.0
2008-06-19 12:55:00,47.3,47.31,47.25,47.25,354600.0,32.7131,32.72,32.6785,32.6785,354600.0
2008-06-19 13:00:00,47.25,47.27,47.25,47.25,359700.0,32.6785,32.6923,32.6785,32.6785,359700.0
2008-06-19 13:05:00,47.25,47.29,47.25,47.28,365100.0,32.6785,32.7062,32.6785,32.6992,365100.0
2008-06-19 13:10:00,47.28,47.31,47.23,47.26,869100.0,32.6992,32.72,32.6647,32.6854,869100.0
2008-06-19 13:15:00,47.26,47.3,47.25,47.25,268800.0,32.6854,32.7131,32.6785,32.6785,268800.0
2008-06-19 13:20:00,47.25,47.29,47.24,47.27,573000.0,32.6785,32.7062,32.6716,32.6923,573000.0
2008-06-19 13:25:00,47.28,47.3,47.27,47.3,275700.0,32.6992,32.7131,32.6923,32.7131,275700.0
2008-06-19 13:30:00,47.29,47.3,47.27,47.29,173400.0,32.7062,32.7131,32.6923,32.7062,173400.0
2008-06-19 13:35:00,47.29,47.32,47.26,47.27,203400.0,32.7062,32.7269,32.6854,32.6923,203400.0
2008-06-19 13:40:00,47.28,47.29,47.22,47.23,783300.0,32.6992,32.7062,32.6577,32.6647,783300.0
2008-06-19 13:45:00,47.22,47.22,47.09,47.1,644400.0,32.6577,32.6577,32.5678,32.5747,644400.0
2008-06-19 13:50:00,47.1,47.13,47.05,47.12,951600.0,32.5747,32.5955,32.5402,32.5886,951600.0
2008-06-19 13:55:00,47.13,47.15,47.11,47.12,546600.0,32.5955,32.6093,32.5817,32.5886,546600.0
2008-06-19 14:00:00,47.12,47.13,47.05,47.09,334200.0,32.5886,32.5955,32.5402,32.5678,334200.0
2008-06-19 14:05:00,47.1,47.11,47.07,47.1,108900.0,32.5747,32.5817,32.554,32.5747,108900.0
2008-06-19 14:10:00,47.09,47.2,47.08,47.18,183600.0,32.5678,32.6439,32.5609,32.6301,183600.0
2008-06-19 14:15:00,47.18,47.19,47.17,47.19,138000.0,32.6301,32.637,32.6232,32.637,138000.0
2008-06-19 14:20:00,47.18,47.21,47.14,47.19,228600.0,32.6301,32.6508,32.6024,32.637,228600.0
2008-06-19 14:25:00,47.18,47.28,47.18,47.23,244200.0,32.6301,32.6992,32.6301,32.6647,244200.0
2008-06-19 14:30:00,47.23,47.38,47.21,47.37,373800.0,32.6647,32.7684,32.6508,32.7615,373800.0
2008-06-19 14:35:00,47.37,47.39,47.3,47.39,357900.0,32.7615,32.7753,32.7131,32.7753,357900.0
2008-06-19 14:40:00,47.39,47.4,47.33,47.4,406500.0,32.7753,32.7822,32.7338,32.7822,406500.0
2008-06-19 14:45:00,47.4,47.4,47.29,47.29,345600.0,32.7822,32.7822,32.7062,32.7062,345600.0
2008-06-19 14:50:00,47.29,47.31,47.26,47.27,558900.0,32.7062,32.72,32.6854,32.6923,558900.0
2008-06-19 14:55:00,47.28,47.33,47.22,47.33,489300.0,32.6992,32.7338,32.6577,32.7338,489300.0
2008-06-19 15:00:00,47.33,47.42,47.33,47.38,642900.0,32.7338,32.7961,32.7338,32.7684,642900.0
2008-06-19 15:05:00,47.38,47.43,47.35,47.37,600900.0,32.7684,32.803,32.7477,32.7615,600900.0
2008-06-19 15:10:00,47.37,47.39,47.32,47.39,547500.0,32.7615,32.7753,32.7269,32.7753,547500.0
2008-06-19 15:15:00,47.39,47.4,47.35,47.37,354900.0,32.7753,32.7822,32.7477,32.7615,354900.0
2008-06-19 15:20:00,47.37,47.38,47.28,47.36,287400.0,32.7615,32.7684,32.6992,32.7546,287400.0
2008-06-19 15:25:00,47.36,47.37,47.3,47.31,573000.0,32.7546,32.7615,32.7131,32.72,573000.0
2008-06-19 15:30:00,47.31,47.35,47.27,47.31,381300.0,32.72,32.7477,32.6923,32.72,381300.0
2008-06-19 15:35:00,47.3,47.3,47.22,47.25,682500.0,32.7131,32.7131,32.6577,32.6785,682500.0
2008-06-19 15:40:00,47.25,47.3,47.23,47.25,481500.0,32.6785,32.7131,32.6647,32.6785,481500.0
2008-06-19 15:45:00,47.25,47.32,47.25,47.29,328200.0,32.6785,32.7269,32.6785,32.7062,328200.0
2008-06-19 15:50:00,47.28,47.35,47.27,47.34,818100.0,32.6992,32.7477,32.6923,32.7407,818100.0
2008-06-19 15:55:00,47.34,47.34,47.22,47.28,1945800.0,32.7407,32.7407,32.6577,32.6992,1945800.0
2008-06-20 09:30:00,46.52,46.62,46.43,46.52,1508100.0,32.1736,32.2428,32.1114,32.1736,1508100.0
2008-06-20 09:35:00,46.52,46.6,46.51,46.51,1236000.0,32.1736,32.2289,32.1667,32.1667,1236000.0
2008-06-20 09:40:00,46.51,46.54,46.37,46.41,1401900.0,32.1667,32.1874,32.0699,32.0975,1401900.0
2008-06-20 09:45:00,46.41,46.5,46.36,46.45,972000.0,32.0975,32.1598,32.063,32.1252,972000.0
2008-06-20 09:50:00,46.45,46.52,46.35,46.36,937800.0,32.1252,32.1736,32.056,32.063,937800.0
2008-06-20 09:55:00,46.36,46.48,46.31,46.36,2291100.0,32.063,32.146,32.0284,32.063,2291100.0
2008-06-20 10:00:00,46.36,46.4,46.14,46.16,2253900.0,32.063,32.0906,31.9108,31.9246,2253900.0
2008-06-20 10:05:00,46.16,46.17,46.05,46.17,1817400.0,31.9246,31.9316,31.8486,31.9316,1817400.0
2008-06-20 10:10:00,46.17,46.24,46.16,46.16,1368600.0,31.9316,31.98,31.9246,31.9246,1368600.0
2008-06-20 10:15:00,46.16,46.24,46.13,46.22,689400.0,31.9246,31.98,31.9039,31.9661,689400.0
2008-06-20 10:20:00,46.22,46.22,46.12,46.18,1695000.0,31.9661,31.9661,31.897,31.9385,1695000.0
2008-06-20 10:25:00,46.18,46.23,46.15,46.19,2090100.0,31.9385,31.9731,31.9177,31.9454,2090100.0
2008-06-20 10:30:00,46.18,46.23,46.17,46.17,1069200.0,31.9385,31.9731,31.9316,31.9316,1069200.0
2008-06-20 10:35:00,46.16,46.17,45.99,46.0,3105600.0,31.9246,31.9316,31.8071,31.814,3105600.0
2008-06-20 10:40:00,46.0,46.09,45.95,46.03,2501100.0,31.814,31.8762,31.7794,31.8347,2501100.0
2008-06-20 10:45:00,46.03,46.1,46.03,46.08,1075500.0,31.8347,31.8831,31.8347,31.8693,1075500.0
2008-06-20 10:50:00,46.08,46.15,46.08,46.09,1128000.0,31.8693,31.9177,31.8693,31.8762,1128000.0
2008-06-20 10:55:00,46.09,46.16,46.07,46.16,1009800.0,31.8762,31.9246,31.8624,31.9246,1009800.0
2008-06-20 11:00:00,46.16,46.23,46.12,46.21,1651800.0,31.9246,31.9731,31.897,31.9592,1651800.0
2008-06-20 11:05:00,46.21,46.32,46.2,46.28,2602800.0,31.9592,32.0353,31.9523,32.0076,2602800.0
2008-06-20 11:10:00,46.28,46.32,46.24,46.24,1659300.0,32.0076,32.0353,31.98,31.98,1659300.0
2008-06-20 11:15:00,46.24,46.31,46.23,46.26,704100.0,31.98,32.0284,31.9731,31.9938,704100.0
2008-06-20 11:20:00,46.26,46.39,46.24,46.37,1116900.0,31.9938,32.0837,31.98,32.0699,1116900.0
2008-06-20 11:25:00,46.37,46.37,46.28,46.3,727800.0,32.0699,32.0699,32.0076,32.0215,727800.0
2008-06-20 11:30:00,46.3,46.3,46.23,46.23,474000.0,32.0215,32.0215,31.9731,31.9731,474000.0
2008-06-20 11:35:00,46.23,46.28,46.2,46.27,464400.0,31.9731,32.0076,31.9523,32.0007,464400.0
2008-06-20 11:40:00,46.27,46.38,46.23,46.33,574500.0,32.0007,32.0768,31.9731,32.0422,574500.0
2008-06-20 11:45:00,46.33,46.33,46.26,46.26,442800.0,32.0422,32.0422,31.9938,31.9938,442800.0
2008-06-20 11:50:00,46.25,46.31,46.25,46.3,348300.0,31.9869,32.0284,31.9869,32.0215,348300.0
2008-06-20 11:55:00,46.3,46.31,46.27,46.3,306000.0,32.0215,32.0284,32.0007,32.0215,306000.0
2008-06-20 12:00:00,46.3,46.32,46.28,46.29,260100.0,32.0215,32.0353,32.0076,32.0145,260100.0
2008-06-20 12:05:00,46.29,46.31,46.24,46.26,382200.0,32.0145,32.0284,31.98,31.9938,382200.0
2008-06-20 12:10:00,46.25,46.3,46.23,46.27,3386400.0,31.9869,32.0215,31.9731,32.0007,3386400.0
2008-06-20 12:15:00,46.27,46.29,46.24,46.24,153300.0,32.0007,32.0145,31.98,31.98,153300.0
2008-06-20 12:20:00,46.24,46.24,46.21,46.23,316800.0,31.98,31.98,31.9592,31.9731,316800.0
2008-06-20 12:25:00,46.23,46.25,46.2,46.24,241500.0,31.9731,31.9869,31.9523,31.98,241500.0
2008-06-20 12:30:00,46.24,46.24,46.13,46.14,1488000.0,31.98,31.98,31.9039,31.9108,1488000.0
2008-06-20 12:35:00,46.14,46.19,46.14,46.15,420900.0,31.9108,31.9454,31.9108,31.9177,420900.0
2008-06-20 12:40:00,46.15,46.17,46.12,46.16,437400.0,31.9177,31.9316,31.897,31.9246,437400.0
2008-06-20 12:45:00,46.15,46.17,46.12,46.14,279900.0,31.9177,31.9316,31.897,31.9108,279900.0
2008-06-20 12:50:00,46.15,46.17,46.15,46.15,135900.0,31.9177,31.9316,31.9177,31.9177,135900.0
2008-06-20 12:55:00,46.15,46.16,46.13,46.14,145200.0,31.9177,31.9246,31.9039,31.9108,145200.0
2008-06-20 13:00:00,46.14,46.17,46.13,46.16,176100.0,31.9108,31.9316,31.9039,31.9246,176100.0
2008-06-20 13:05:00,46.16,46.2,46.15,46.2,507600.0,31.9246,31.9523,31.9177,31.9523,507600.0
2008-06-20 13:10:00,46.2,46.24,46.13,46.19,405900.0,31.9523,31.98,31.9039,31.9454,405900.0
2008-06-20 13:15:00,46.19,46.2,46.13,46.14,476100.0,31.9454,31.9523,31.9039,31.9108,476100.0
2008-06-20 13:20:00,46.14,46.15,46.1,46.13,887100.0,31.9108,31.9177,31.8831,31.9039,887100.0
2008-06-20 13:25:00,46.13,46.13,46.05,46.08,532500.0,31.9039,31.9039,31.8486,31.8693,532500.0
2008-06-20 13:30:00,46.08,46.08,45.98,46.04,809400.0,31.8693,31.8693,31.8001,31.8416,809400.0
2008-06-20 13:35:00,46.04,46.13,45.96,46.01,850200.0,31.8416,31.9039,31.7863,31.8209,850200.0
2008-06-20 13:40:00,46.0,46.01,45.95,45.95,306000.0,31.814,31.8209,31.7794,31.7794,306000.0
2008-06-20 13:45:00,45.95,45.97,45.9,45.95,1182600.0,31.7794,31.7932,31.7448,31.7794,1182600.0
2008-06-20 13:50:00,45.95,45.99,45.94,45.94,382500.0,31.7794,31.8071,31.7725,31.7725,382500.0
2008-06-20 13:55:00,45.95,45.99,45.93,45.95,680400.0,31.7794,31.8071,31.7656,31.7794,680400.0
2008-06-20 14:00:00,45.95,45.95,45.83,45.88,1474200.0,31.7794,31.7794,31.6964,31.731,1474200.0
2008-06-20 14:05:00,45.88,45.9,45.83,45.83,692400.0,31.731,31.7448,31.6964,31.6964,692400.0
2008-06-20 14:10:00,45.84,45.86,45.72,45.72,1728300.0,31.7033,31.7172,31.6203,31.6203,1728300.0
2008-06-20 14:15:00,45.73,45.78,45.67,45.77,2022900.0,31.6272,31.6618,31.5857,31.6549,2022900.0
2008-06-20 14:20:00,45.77,45.82,45.72,45.82,890400.0,31.6549,31.6895,31.6203,31.6895,890400.0
2008-06-20 14:25:00,45.82,45.86,45.78,45.83,1459200.0,31.6895,31.7172,31.6618,31.6964,1459200.0
2008-06-20 14:30:00,45.83,45.86,45.77,45.77,983400.0,31.6964,31.7172,31.6549,31.6549,983400.0
2008-06-20 14:35:00,45.78,45.78,45.69,45.72,639300.0,31.6618,31.6618,31.5996,31.6203,639300.0
2008-06-20 14:40:00,45.71,45.79,45.7,45.78,337800.0,31.6134,31.6687,31.6065,31.6618,337800.0
2008-06-20 14:45:00,45.78,45.85,45.78,45.82,664200.0,31.6618,31.7102,31.6618,31.6895,664200.0
2008-06-20 14:50:00,45.82,45.84,45.73,45.77,711600.0,31.6895,31.7033,31.6272,31.6549,711600.0
2008-06-20 14:55:00,45.77,45.81,45.66,45.69,656100.0,31.6549,31.6826,31.5788,31.5996,656100.0
2008-06-20 15:00:00,45.69,46.12,45.64,45.66,906900.0,31.5996,31.897,31.565,31.5788,906900.0
2008-06-20 15:05:00,45.66,45.77,45.64,45.72,1681800.0,31.5788,31.6549,31.565,31.6203,1681800.0
2008-06-20 15:10:00,45.72,45.8,45.71,45.77,1240800.0,31.6203,31.6757,31.6134,31.6549,1240800.0
2008-06-20 15:15:00,45.77,45.83,45.74,45.74,1120200.0,31.6549,31.6964,31.6342,31.6342,1120200.0
2008-06-20 15:20:00,45.74,45.82,45.71,45.81,1071600.0,31.6342,31.6895,31.6134,31.6826,1071600.0
2008-06-20 15:25:00,45.82,45.86,45.73,45.77,1803900.0,31.6895,31.7172,31.6272,31.6549,1803900.0
2008-06-20 15:30:00,45.77,45.83,45.75,45.8,954900.0,31.6549,31.6964,31.6411,31.6757,954900.0
2008-06-20 15:35:00,45.8,45.83,45.76,45.78,768600.0,31.6757,31.6964,31.648,31.6618,768600.0
2008-06-20 15:40:00,45.78,45.87,45.75,45.75,1525200.0,31.6618,31.7241,31.6411,31.6411,1525200.0
2008-06-20 15:45:00,45.75,45.86,45.75,45.78,1586700.0,31.6411,31.7172,31.6411,31.6618,1586700.0
2008-06-20 15:50:00,45.78,45.85,45.76,45.83,1629000.0,31.6618,31.7102,31.648,31.6964,1629000.0
2008-06-20 15:55:00,45.83,45.93,45.68,45.8,4454700.0,31.6964,31.7656,31.5927,31.6757,4454700.0
2008-06-23 09:30:00,46.07,46.07,45.78,45.83,1272900.0,31.8624,31.8624,31.6618,31.6964,1272900.0
2008-06-23 09:35:00,45.83,46.05,45.83,46.02,2214900.0,31.6964,31.8486,31.6964,31.8278,2214900.0
2008-06-23 09:40:00,46.02,46.07,45.99,46.05,1936800.0,31.8278,31.8624,31.8071,31.8486,1936800.0
2008-06-23 09:45:00,46.04,46.06,45.97,45.99,1315500.0,31.8416,31.8555,31.7932,31.8071,1315500.0
2008-06-23 09:50:00,45.99,46.01,45.92,45.99,1430100.0,31.8071,31.8209,31.7587,31.8071,1430100.0
2008-06-23 09:55:00,46.0,46.01,45.88,45.93,1762800.0,31.814,31.8209,31.731,31.7656,1762800.0
2008-06-23 10:00:00,45.93,45.94,45.81,45.87,1391700.0,31.7656,31.7725,31.6826,31.7241,1391700.0
2008-06-23 10:05:00,45.87,45.88,45.78,45.86,1082400.0,31.7241,31.731,31.6618,31.7172,1082400.0
2008-06-23 10:10:00,45.86,45.92,45.84,45.91,450300.0,31.7172,31.7587,31.7033,31.7517,450300.0
2008-06-23 10:15:00,45.91,45.95,45.87,45.91,683700.0,31.7517,31.7794,31.7241,31.7517,683700.0
2008-06-23 10:20:00,45.91,45.91,45.85,45.9,430200.0,31.7517,31.7517,31.7102,31.7448,430200.0
2008-06-23 10:25:00,45.9,45.94,45.85,45.85,857400.0,31.7448,31.7725,31.7102,31.7102,857400.0
2008-06-23 10:30:00,45.85,45.96,45.84,45.95,1131300.0,31.7102,31.7863,31.7033,31.7794,1131300.0
2008-06-23 10:35:00,45.95,45.98,45.91,45.92,2639100.0,31.7794,31.8001,31.7517,31.7587,2639100.0
2008-06-23 10:40:00,45.91,45.94,45.84,45.85,826200.0,31.7517,31.7725,31.7033,31.7102,826200.0
2008-06-23 10:45:00,45.85,45.87,45.81,45.82,550800.0,31.7102,31.7241,31.6826,31.6895,550800.0
2008-06-23 10:50:00,45.82,45.93,45.78,45.83,1248600.0,31.6895,31.7656,31.6618,31.6964,1248600.0
2008-06-23 10:55:00,45.83,45.84,45.81,45.82,430200.0,31.6964,31.7033,31.6826,31.6895,430200.0
2008-06-23 11:00:00,45.82,45.83,45.75,45.77,446100.0,31.6895,31.6964,31.6411,31.6549,446100.0
2008-06-23 11:05:00,45.77,45.81,45.75,45.77,292200.0,31.6549,31.6826,31.6411,31.6549,292200.0
2008-06-23 11:10:00,45.76,45.79,45.73,45.77,415500.0,31.648,31.6687,31.6272,31.6549,415500.0
2008-06-23 11:15:00,45.76,45.79,45.67,45.68,865800.0,31.648,31.6687,31.5857,31.5927,865800.0
2008-06-23 11:20:00,45.68,45.83,45.67,45.69,736800.0,31.5927,31.6964,31.5857,31.5996,736800.0
2008-06-23 11:25:00,45.68,45.77,45.68,45.74,808500.0,31.5927,31.6549,31.5927,31.6342,808500.0
2008-06-23 11:30:00,45.74,45.8,45.74,45.77,528000.0,31.6342,31.6757,31.6342,31.6549,528000.0
2008-06-23 11:35:00,45.77,45.8,45.75,45.77,1310100.0,31.6549,31.6757,31.6411,31.6549,1310100.0
2008-06-23 11:40:00,45.76,45.78,45.74,45.77,350700.0,31.648,31.6618,31.6342,31.6549,350700.0
2008-06-23 11:45:00,45.77,45.78,45.7,45.71,476700.0,31.6549,31.6618,31.6065,31.6134,476700.0
2008-06-23 11:50:00,45.71,45.78,45.71,45.76,384600.0,31.6134,31.6618,31.6134,31.648,384600.0
2008-06-23 11:55:00,45.76,45.84,45.75,45.8,959100.0,31.648,31.7033,31.6411,31.6757,959100.0
2008-06-23 12:00:00,45.8,45.8,45.77,45.79,463500.0,31.6757,31.6757,31.6549,31.6687,463500.0
2008-06-23 12:05:00,45.79,45.8,45.74,45.76,287700.0,31.6687,31.6757,31.6342,31.648,287700.0
2008-06-23 12:10:00,45.76,45.76,45.69,45.7,428700.0,31.648,31.648,31.5996,31.6065,428700.0
2008-06-23 12:15:00,45.7,45.72,45.67,45.71,228900.0,31.6065,31.6203,31.5857,31.6134,228900.0
2008-06-23 12:20:00,45.72,45.76,45.71,45.75,115800.0,31.6203,31.648,31.6134,31.6411,115800.0
2008-06-23 12:25:00,45.74,45.75,45.7,45.74,812100.0,31.6342,31.6411,31.6065,31.6342,812100.0
2008-06-23 12:30:00,45.74,45.78,45.71,45.73,673200.0,31.6342,31.6618,31.6134,31.6272,673200.0
2008-06-23 12:35:00,45.73,45.77,45.71,45.76,205200.0,31.6272,31.6549,31.6134,31.648,205200.0
2008-06-23 12:40:00,45.78,45.79,45.74,45.75,103800.0,31.6618,31.6687,31.6342,31.6411,103800.0
2008-06-23 12:45:00,45.75,45.82,45.73,45.82,114000.0,31.6411,31.6895,31.6272,31.6895,114000.0
2008-06-23 12:50:00,45.82,45.83,45.79,45.81,109800.0,31.6895,31.6964,31.6687,31.6826,109800.0
2008-06-23 12:55:00,45.81,45.89,45.81,45.85,305100.0,31.6826,31.7379,31.6826,31.7102,305100.0
2008-06-23 13:00:00,45.86,45.9,45.86,45.88,143100.0,31.7172,31.7448,31.7172,31.731,143100.0
2008-06-23 13:05:00,45.88,45.89,45.83,45.87,210900.0,31.731,31.7379,31.6964,31.7241,210900.0
2008-06-23 13:10:00,45.87,45.87,45.8,45.81,156300.0,31.7241,31.7241,31.6757,31.6826,156300.0
2008-06-23 13:15:00,45.81,45.86,45.81,45.86,110700.0,31.6826,31.7172,31.6826,31.7172,110700.0
2008-06-23 13:20:00,45.86,45.96,45.86,45.92,242400.0,31.7172,31.7863,31.7172,31.7587,242400.0
2008-06-23 13:25:00,45.92,45.96,45.92,45.93,236700.0,31.7587,31.7863,31.7587,31.7656,236700.0
2008-06-23 13:30:00,45.93,45.95,45.93,45.94,213600.0,31.7656,31.7794,31.7656,31.7725,213600.0
2008-06-23 13:35:00,45.94,46.01,45.93,45.94,504000.0,31.7725,31.8209,31.7656,31.7725,504000.0
2008-06-23 13:40:00,45.95,46.01,45.95,46.0,336000.0,31.7794,31.8209,31.7794,31.814,336000.0
2008-06-23 13:45:00,46.0,46.04,45.99,46.04,345900.0,31.814,31.8416,31.8071,31.8416,345900.0
2008-06-23 13:50:00,46.04,46.05,46.0,46.03,212400.0,31.8416,31.8486,31.814,31.8347,212400.0
2008-06-23 13:55:00,46.03,46.06,46.0,46.03,156900.0,31.8347,31.8555,31.814,31.8347,156900.0
2008-06-23 14:00:00,46.02,46.07,46.0,46.02,216600.0,31.8278,31.8624,31.814,31.8278,216600.0
2008-06-23 14:05:00,46.02,46.06,45.97,45.98,336300.0,31.8278,31.8555,31.7932,31.8001,336300.0
2008-06-23 14:10:00,45.98,45.98,45.96,45.97,212400.0,31.8001,31.8001,31.7863,31.7932,212400.0
2008-06-23 14:15:00,45.97,46.04,45.94,46.04,330000.0,31.7932,31.8416,31.7725,31.8416,330000.0
2008-06-23 14:20:00,46.04,46.05,45.92,45.93,316200.0,31.8416,31.8486,31.7587,31.7656,316200.0
2008-06-23 14:25:00,45.93,45.98,45.91,45.97,297900.0,31.7656,31.8001,31.7517,31.7932,297900.0
2008-06-23 14:30:00,45.98,45.98,45.97,45.97,227700.0,31.8001,31.8001,31.7932,31.7932,227700.0
2008-06-23 14:35:00,45.98,45.98,45.96,45.96,121500.0,31.8001,31.8001,31.7863,31.7863,121500.0
2008-06-23 14:40:00,45.96,45.98,45.94,45.95,126000.0,31.7863,31.8001,31.7725,31.7794,126000.0
2008-06-23 14:45:00,45.95,45.95,45.88,45.89,171300.0,31.7794,31.7794,31.731,31.7379,171300.0
2008-06-23 14:50:00,45.89,45.92,45.87,45.88,164100.0,31.7379,31.7587,31.7241,31.731,164100.0
2008-06-23 14:55:00,45.88,45.94,45.87,45.94,220200.0,31.731,31.7725,31.7241,31.7725,220200.0
2008-06-23 15:00:00,45.94,45.96,45.92,45.92,248700.0,31.7725,31.7863,31.7587,31.7587,248700.0
2008-06-23 15:05:00,45.91,45.94,45.91,45.91,253800.0,31.7517,31.7725,31.7517,31.7517,253800.0
2008-06-23 15:10:00,45.91,45.94,45.91,45.92,420900.0,31.7517,31.7725,31.7517,31.7587,420900.0
2008-06-23 15:15:00,45.92,45.93,45.85,45.87,362700.0,31.7587,31.7656,31.7102,31.7241,362700.0
2008-06-23 15:20:00,45.87,45.87,45.82,45.86,263100.0,31.7241,31.7241,31.6895,31.7172,263100.0
2008-06-23 15:25:00,45.87,45.95,45.86,45.94,388200.0,31.7241,31.7794,31.7172,31.7725,388200.0
2008-06-23 15:30:00,45.94,45.95,45.84,45.85,764700.0,31.7725,31.7794,31.7033,31.7102,764700.0
2008-06-23 15:35:00,45.85,45.87,45.82,45.86,437100.0,31.7102,31.7241,31.6895,31.7172,437100.0
2008-06-23 15:40:00,45.87,45.91,45.84,45.85,676200.0,31.7241,31.7517,31.7033,31.7102,676200.0
2008-06-23 15:45:00,45.84,45.88,45.83,45.86,502200.0,31.7033,31.731,31.6964,31.7172,502200.0
2008-06-23 15:50:00,45.87,45.9,45.8,45.88,857400.0,31.7241,31.7448,31.6757,31.731,857400.0
2008-06-23 15:55:00,45.88,45.94,45.86,45.92,895200.0,31.731,31.7725,31.7172,31.7587,895200.0
2008-06-24 09:30:00,45.62,45.65,45.52,45.65,1057200.0,31.5512,31.5719,31.482,31.5719,1057200.0
2008-06-24 09:35:00,45.64,45.69,45.63,45.67,1101000.0,31.565,31.5996,31.5581,31.5857,1101000.0
2008-06-24 09:40:00,45.68,45.7,45.58,45.59,1035900.0,31.5927,31.6065,31.5235,31.5304,1035900.0
2008-06-24 09:45:00,45.59,45.6,45.52,45.52,794100.0,31.5304,31.5373,31.482,31.482,794100.0
2008-06-24 09:50:00,45.52,45.53,45.4,45.47,1669200.0,31.482,31.4889,31.399,31.4474,1669200.0
2008-06-24 09:55:00,45.47,45.48,45.42,45.42,928800.0,31.4474,31.4543,31.4128,31.4128,928800.0
2008-06-24 10:00:00,45.45,45.5,45.27,45.3,2720400.0,31.4336,31.4682,31.3091,31.3299,2720400.0
2008-06-24 10:05:00,45.3,45.34,45.24,45.26,1153200.0,31.3299,31.3575,31.2884,31.3022,1153200.0
2008-06-24 10:10:00,45.27,45.38,45.27,45.35,546900.0,31.3091,31.3852,31.3091,31.3644,546900.0
2008-06-24 10:15:00,45.35,45.43,45.32,45.43,705300.0,31.3644,31.4198,31.3437,31.4198,705300.0
2008-06-24 10:20:00,45.43,45.49,45.4,45.43,804300.0,31.4198,31.4613,31.399,31.4198,804300.0
2008-06-24 10:25:00,45.44,45.45,45.41,45.45,375300.0,31.4267,31.4336,31.4059,31.4336,375300.0
2008-06-24 10:30:00,45.45,45.49,45.41,45.42,1210500.0,31.4336,31.4613,31.4059,31.4128,1210500.0
2008-06-24 10:35:00,45.42,45.5,45.37,45.39,669300.0,31.4128,31.4682,31.3783,31.3921,669300.0
2008-06-24 10:40:00,45.39,45.4,45.32,45.38,650700.0,31.3921,31.399,31.3437,31.3852,650700.0
2008-06-24 10:45:00,45.39,45.46,45.38,45.46,622800.0,31.3921,31.4405,31.3852,31.4405,622800.0
2008-06-24 10:50:00,45.45,45.57,45.45,45.53,1925400.0,31.4336,31.5166,31.4336,31.4889,1925400.0
2008-06-24 10:55:00,45.53,45.61,45.53,45.6,521100.0,31.4889,31.5443,31.4889,31.5373,521100.0
2008-06-24 11:00:00,45.6,45.66,45.54,45.58,1969800.0,31.5373,31.5788,31.4958,31.5235,1969800.0
2008-06-24 11:05:00,45.58,45.61,45.54,45.58,442800.0,31.5235,31.5443,31.4958,31.5235,442800.0
2008-06-24 11:10:00,45.58,45.6,45.55,45.57,270900.0,31.5235,31.5373,31.5028,31.5166,270900.0
2008-06-24 11:15:00,45.57,45.82,45.57,45.8,892500.0,31.5166,31.6895,31.5166,31.6757,892500.0
2008-06-24 11:20:00,45.8,45.85,45.78,45.84,1446300.0,31.6757,31.7102,31.6618,31.7033,1446300.0
2008-06-24 11:25:00,45.84,45.88,45.81,45.84,1248000.0,31.7033,31.731,31.6826,31.7033,1248000.0
2008-06-24 11:30:00,45.84,45.84,45.79,45.83,201300.0,31.7033,31.7033,31.6687,31.6964,201300.0
2008-06-24 11:35:00,45.83,45.83,45.79,45.81,422700.0,31.6964,31.6964,31.6687,31.6826,422700.0
2008-06-24 11:40:00,45.8,45.83,45.79,45.79,184500.0,31.6757,31.6964,31.6687,31.6687,184500.0
2008-06-24 11:45:00,45.8,45.92,45.79,45.88,364800.0,31.6757,31.7587,31.6687,31.731,364800.0
2008-06-24 11:50:00,45.88,45.95,45.83,45.95,418500.0,31.731,31.7794,31.6964,31.7794,418500.0
2008-06-24 11:55:00,45.95,46.02,45.95,46.01,1141200.0,31.7794,31.8278,31.7794,31.8209,1141200.0
2008-06-24 12:00:00,46.0,46.03,45.97,45.98,727200.0,31.814,31.8347,31.7932,31.8001,727200.0
2008-06-24 12:05:00,45.98,45.99,45.95,45.97,215400.0,31.8001,31.8071,31.7794,31.7932,215400.0
2008-06-24 12:10:00,45.97,46.0,45.95,45.97,326400.0,31.7932,31.814,31.7794,31.7932,326400.0
2008-06-24 12:15:00,45.97,45.98,45.91,45.91,180000.0,31.7932,31.8001,31.7517,31.7517,180000.0
2008-06-24 12:20:00,45.91,45.95,45.9,45.95,216300.0,31.7517,31.7794,31.7448,31.7794,216300.0
2008-06-24 12:25:00,45.95,46.11,45.94,46.11,501600.0,31.7794,31.8901,31.7725,31.8901,501600.0
2008-06-24 12:30:00,46.11,46.17,46.11,46.14,585000.0,31.8901,31.9316,31.8901,31.9108,585000.0
2008-06-24 12:35:00,46.14,46.18,46.14,46.16,379800.0,31.9108,31.9385,31.9108,31.9246,379800.0
2008-06-24 12:40:00,46.16,46.17,46.08,46.09,337200.0,31.9246,31.9316,31.8693,31.8762,337200.0
2008-06-24 12:45:00,46.09,46.09,46.06,46.06,254100.0,31.8762,31.8762,31.8555,31.8555,254100.0
2008-06-24 12:50:00,46.06,46.07,46.0,46.02,272400.0,31.8555,31.8624,31.814,31.8278,272400.0
2008-06-24 12:55:00,46.02,46.04,45.99,46.01,147300.0,31.8278,31.8416,31.8071,31.8209,147300.0
2008-06-24 13:00:00,46.01,46.04,46.0,46.02,166800.0,31.8209,31.8416,31.814,31.8278,166800.0
2008-06-24 13:05:00,46.03,46.08,46.02,46.02,176400.0,31.8347,31.8693,31.8278,31.8278,176400.0
2008-06-24 13:10:00,46.03,46.05,45.97,46.0,209100.0,31.8347,31.8486,31.7932,31.814,209100.0
2008-06-24 13:15:00,46.0,46.01,45.96,45.99,270000.0,31.814,31.8209,31.7863,31.8071,270000.0
2008-06-24 13:20:00,45.99,46.01,45.96,46.01,298800.0,31.8071,31.8209,31.7863,31.8209,298800.0
2008-06-24 13:25:00,46.01,46.01,45.93,45.93,123300.0,31.8209,31.8209,31.7656,31.7656,123300.0
2008-06-24 13:30:00,45.93,45.93,45.84,45.86,431100.0,31.7656,31.7656,31.7033,31.7172,431100.0
2008-06-24 13:35:00,45.85,45.9,45.83,45.86,664200.0,31.7102,31.7448,31.6964,31.7172,664200.0
2008-06-24 13:40:00,45.86,45.86,45.77,45.79,596400.0,31.7172,31.7172,31.6549,31.6687,596400.0
2008-06-24 13:45:00,45.78,45.85,45.76,45.84,202200.0,31.6618,31.7102,31.648,31.7033,202200.0
2008-06-24 13:50:00,45.83,45.93,45.82,45.9,110700.0,31.6964,31.7656,31.6895,31.7448,110700.0
2008-06-24 13:55:00,45.9,45.91,45.86,45.9,371100.0,31.7448,31.7517,31.7172,31.7448,371100.0
2008-06-24 14:00:00,45.9,46.08,45.9,46.07,559500.0,31.7448,31.8693,31.7448,31.8624,559500.0
2008-06-24 14:05:00,46.07,46.07,45.94,45.94,511500.0,31.8624,31.8624,31.7725,31.7725,511500.0
2008-06-24 14:10:00,45.94,45.98,45.9,45.96,370200.0,31.7725,31.8001,31.7448,31.7863,370200.0
2008-06-24 14:15:00,45.97,45.99,45.93,45.95,215100.0,31.7932,31.8071,31.7656,31.7794,215100.0
2008-06-24 14:20:00,45.96,45.98,45.94,45.98,163200.0,31.7863,31.8001,31.7725,31.8001,163200.0
2008-06-24 14:25:00,45.98,46.0,45.96,45.97,208200.0,31.8001,31.814,31.7863,31.7932,208200.0
2008-06-24 14:30:00,45.97,45.97,45.93,45.94,247800.0,31.7932,31.7932,31.7656,31.7725,247800.0
2008-06-24 14:35:00,45.94,45.95,45.89,45.9,423300.0,31.7725,31.7794,31.7379,31.7448,423300.0
2008-06-24 14:40:00,45.9,45.91,45.86,45.87,223500.0,31.7448,31.7517,31.7172,31.7241,223500.0
2008-06-24 14:45:00,45.87,45.87,45.74,45.74,925500.0,31.7241,31.7241,31.6342,31.6342,925500.0
2008-06-24 14:50:00,45.75,45.79,45.72,45.78,964200.0,31.6411,31.6687,31.6203,31.6618,964200.0
2008-06-24 14:55:00,45.79,45.83,45.76,45.8,411600.0,31.6687,31.6964,31.648,31.6757,411600.0
2008-06-24 15:00:00,45.8,45.87,45.8,45.86,345900.0,31.6757,31.7241,31.6757,31.7172,345900.0
2008-06-24 15:05:00,45.86,45.87,45.74,45.76,487500.0,31.7172,31.7241,31.6342,31.648,487500.0
2008-06-24 15:10:00,45.76,45.76,45.66,45.69,673800.0,31.648,31.648,31.5788,31.5996,673800.0
2008-06-24 15:15:00,45.69,45.76,45.68,45.71,510600.0,31.5996,31.648,31.5927,31.6134,510600.0
2008-06-24 15:20:00,45.71,45.73,45.68,45.7,530700.0,31.6134,31.6272,31.5927,31.6065,530700.0
2008-06-24 15:25:00,45.7,45.7,45.61,45.66,985800.0,31.6065,31.6065,31.5443,31.5788,985800.0
2008-06-24 15:30:00,45.66,45.66,45.62,45.65,285300.0,31.5788,31.5788,31.5512,31.5719,285300.0
2008-06-24 15:35:00,45.66,45.67,45.52,45.57,506700.0,31.5788,31.5857,31.482,31.5166,506700.0
2008-06-24 15:40:00,45.57,45.64,45.5,45.63,1001700.0,31.5166,31.565,31.4682,31.5581,1001700.0
2008-06-24 15:45:00,45.63,45.64,45.58,45.59,491400.0,31.5581,31.565,31.5235,31.5304,491400.0
2008-06-24 15:50:00,45.59,45.62,45.51,45.6,719700.0,31.5304,31.5512,31.4751,31.5373,719700.0
2008-06-24 15:55:00,45.6,45.7,45.57,45.66,1088700.0,31.5373,31.6065,31.5166,31.5788,1088700.0
2008-06-25 09:30:00,45.47,45.79,45.45,45.6,2204100.0,31.8007,32.0245,31.7867,31.8916,2204100.0
2008-06-25 09:35:00,45.6,45.65,45.56,45.64,959100.0,31.8916,31.9265,31.8636,31.9196,959100.0
2008-06-25 09:40:00,45.63,45.7,45.63,45.63,994200.0,31.9126,31.9615,31.9126,31.9126,994200.0
2008-06-25 09:45:00,45.64,45.7,45.6,45.62,961800.0,31.9196,31.9615,31.8916,31.9056,961800.0
2008-06-25 09:50:00,45.62,45.65,45.58,45.6,1045200.0,31.9056,31.9265,31.8776,31.8916,1045200.0
2008-06-25 09:55:00,45.6,45.64,45.55,45.63,532500.0,31.8916,31.9196,31.8566,31.9126,532500.0
2008-06-25 10:00:00,45.63,45.75,45.62,45.74,1088700.0,31.9126,31.9965,31.9056,31.9895,1088700.0
2008-06-25 10:05:00,45.74,45.75,45.63,45.65,688800.0,31.9895,31.9965,31.9126,31.9265,688800.0
2008-06-25 10:10:00,45.65,45.67,45.57,45.59,668400.0,31.9265,31.9405,31.8706,31.8846,668400.0
2008-06-25 10:15:00,45.59,45.63,45.59,45.61,252000.0,31.8846,31.9126,31.8846,31.8986,252000.0
2008-06-25 10:20:00,45.6,45.6,45.56,45.56,234300.0,31.8916,31.8916,31.8636,31.8636,234300.0
2008-06-25 10:25:00,45.57,45.59,45.56,45.58,372300.0,31.8706,31.8846,31.8636,31.8776,372300.0
2008-06-25 10:30:00,45.58,45.71,45.57,45.69,456000.0,31.8776,31.9685,31.8706,31.9545,456000.0
2008-06-25 10:35:00,45.69,45.77,45.68,45.74,507000.0,31.9545,32.0105,31.9475,31.9895,507000.0
2008-06-25 10:40:00,45.74,45.8,45.73,45.8,391200.0,31.9895,32.0315,31.9825,32.0315,391200.0
2008-06-25 10:45:00,45.8,45.87,45.78,45.87,795900.0,32.0315,32.0804,32.0175,32.0804,795900.0
2008-06-25 10:50:00,45.88,45.95,45.8,45.89,1237800.0,32.0874,32.1364,32.0315,32.0944,1237800.0
2008-06-25 10:55:00,45.89,45.97,45.88,45.93,1602000.0,32.0944,32.1503,32.0874,32.1224,1602000.0
2008-06-25 11:00:00,45.93,45.94,45.88,45.9,449400.0,32.1224,32.1294,32.0874,32.1014,449400.0
2008-06-25 11:05:00,45.9,45.91,45.86,45.89,222000.0,32.1014,32.1084,32.0734,32.0944,222000.0
2008-06-25 11:10:00,45.89,45.89,45.75,45.78,835200.0,32.0944,32.0944,31.9965,32.0175,835200.0
2008-06-25 11:15:00,45.78,45.84,45.67,45.81,734100.0,32.0175,32.0594,31.9405,32.0384,734100.0
2008-06-25 11:20:00,45.81,45.85,45.8,45.85,348600.0,32.0384,32.0664,32.0315,32.0664,348600.0
2008-06-25 11:25:00,45.85,45.86,45.82,45.83,613200.0,32.0664,32.0734,32.0454,32.0524,613200.0
2008-06-25 11:30:00,45.83,45.85,45.81,45.84,178500.0,32.0524,32.0664,32.0384,32.0594,178500.0
2008-06-25 11:35:00,45.85,45.87,45.79,45.8,269400.0,32.0664,32.0804,32.0245,32.0315,269400.0
2008-06-25 11:40:00,45.8,45.83,45.75,45.76,294600.0,32.0315,32.0524,31.9965,32.0035,294600.0
2008-06-25 11:45:00,45.76,45.79,45.73,45.75,258000.0,32.0035,32.0245,31.9825,31.9965,258000.0
2008-06-25 11:50:00,45.75,45.82,45.75,45.81,231000.0,31.9965,32.0454,31.9965,32.0384,231000.0
2008-06-25 11:55:00,45.81,45.83,45.78,45.78,500100.0,32.0384,32.0524,32.0175,32.0175,500100.0
2008-06-25 12:00:00,45.78,45.78,45.74,45.75,528300.0,32.0175,32.0175,31.9895,31.9965,528300.0
2008-06-25 12:05:00,45.75,45.77,45.73,45.76,580200.0,31.9965,32.0105,31.9825,32.0035,580200.0
2008-06-25 12:10:00,45.76,45.77,45.74,45.75,185700.0,32.0035,32.0105,31.9895,31.9965,185700.0
2008-06-25 12:15:00,45.75,45.77,45.73,45.76,132900.0,31.9965,32.0105,31.9825,32.0035,132900.0
2008-06-25 12:20:00,45.77,45.84,45.77,45.84,139800.0,32.0105,32.0594,32.0105,32.0594,139800.0
2008-06-25 12:25:00,45.84,45.85,45.77,45.77,262200.0,32.0594,32.0664,32.0105,32.0105,262200.0
2008-06-25 12:30:00,45.77,45.84,45.76,45.84,168000.0,32.0105,32.0594,32.0035,32.0594,168000.0
2008-06-25 12:35:00,45.84,45.84,45.79,45.81,82500.0,32.0594,32.0594,32.0245,32.0384,82500.0
2008-06-25 12:40:00,45.8,45.82,45.76,45.77,87000.0,32.0315,32.0454,32.0035,32.0105,87000.0
2008-06-25 12:45:00,45.77,45.85,45.77,45.82,541500.0,32.0105,32.0664,32.0105,32.0454,541500.0
2008-06-25 12:50:00,45.83,45.85,45.76,45.79,1127400.0,32.0524,32.0664,32.0035,32.0245,1127400.0
2008-06-25 12:55:00,45.79,45.8,45.76,45.78,230100.0,32.0245,32.0315,32.0035,32.0175,230100.0
2008-06-25 13:00:00,45.78,45.8,45.76,45.77,61200.0,32.0175,32.0315,32.0035,32.0105,61200.0
2008-06-25 13:05:00,45.77,45.81,45.77,45.81,34500.0,32.0105,32.0384,32.0105,32.0384,34500.0
2008-06-25 13:10:00,45.82,45.95,45.82,45.93,124500.0,32.0454,32.1364,32.0454,32.1224,124500.0
2008-06-25 13:15:00,45.94,45.95,45.89,45.89,160500.0,32.1294,32.1364,32.0944,32.0944,160500.0
2008-06-25 13:20:00,45.9,45.9,45.86,45.87,312300.0,32.1014,32.1014,32.0734,32.0804,312300.0
2008-06-25 13:25:00,45.87,45.89,45.86,45.87,57900.0,32.0804,32.0944,32.0734,32.0804,57900.0
2008-06-25 13:30:00,45.87,45.88,45.85,45.86,207300.0,32.0804,32.0874,32.0664,32.0734,207300.0
2008-06-25 13:35:00,45.86,45.87,45.83,45.83,99900.0,32.0734,32.0804,32.0524,32.0524,99900.0
2008-06-25 13:40:00,45.83,45.85,45.83,45.84,208200.0,32.0524,32.0664,32.0524,32.0594,208200.0
2008-06-25 13:45:00,45.84,45.86,45.84,45.85,69300.0,32.0594,32.0734,32.0594,32.0664,69300.0
2008-06-25 13:50:00,45.85,45.86,45.81,45.83,553200.0,32.0664,32.0734,32.0384,32.0524,553200.0
2008-06-25 13:55:00,45.83,45.84,45.82,45.83,215400.0,32.0524,32.0594,32.0454,32.0524,215400.0
2008-06-25 14:00:00,45.82,45.87,45.81,45.87,263100.0,32.0454,32.0804,32.0384,32.0804,263100.0
2008-06-25 14:05:00,45.87,45.92,45.85,45.85,301500.0,32.0804,32.1154,32.0664,32.0664,301500.0
2008-06-25 14:10:00,45.85,46.04,45.8,46.03,2495100.0,32.0664,32.1993,32.0315,32.1923,2495100.0
2008-06-25 14:15:00,46.03,46.23,46.01,46.2,2031900.0,32.1923,32.3322,32.1783,32.3112,2031900.0
2008-06-25 14:20:00,46.2,46.26,46.05,46.11,1430100.0,32.3112,32.3532,32.2063,32.2483,1430100.0
2008-06-25 14:25:00,46.11,46.17,45.98,45.98,2016900.0,32.2483,32.2902,32.1573,32.1573,2016900.0
2008-06-25 14:30:00,45.98,46.0,45.87,46.0,1573800.0,32.1573,32.1713,32.0804,32.1713,1573800.0
2008-06-25 14:35:00,46.01,46.27,46.0,46.06,1689000.0,32.1783,32.3602,32.1713,32.2133,1689000.0
2008-06-25 14:40:00,46.07,46.13,45.96,46.05,693000.0,32.2203,32.2622,32.1434,32.2063,693000.0
2008-06-25 14:45:00,46.04,46.11,45.94,46.11,690300.0,32.1993,32.2483,32.1294,32.2483,690300.0
2008-06-25 14:50:00,46.11,46.32,46.09,46.24,869700.0,32.2483,32.3951,32.2343,32.3392,869700.0
2008-06-25 14:55:00,46.25,46.26,46.14,46.15,2259600.0,32.3462,32.3532,32.2692,32.2762,2259600.0
2008-06-25 15:00:00,46.15,46.37,46.12,46.36,2002800.0,32.2762,32.4301,32.2553,32.4231,2002800.0
2008-06-25 15:05:00,46.36,46.43,46.3,46.3,1028100.0,32.4231,32.4721,32.3811,32.3811,1028100.0
2008-06-25 15:10:00,46.31,46.35,46.25,46.27,825000.0,32.3881,32.4161,32.3462,32.3602,825000.0
2008-06-25 15:15:00,46.27,46.32,46.25,46.27,890400.0,32.3602,32.3951,32.3462,32.3602,890400.0
2008-06-25 15:20:00,46.27,46.27,46.13,46.21,1279500.0,32.3602,32.3602,32.2622,32.3182,1279500.0
2008-06-25 15:25:00,46.21,46.24,46.11,46.21,1210200.0,32.3182,32.3392,32.2483,32.3182,1210200.0
2008-06-25 15:30:00,46.22,46.22,45.99,45.99,659400.0,32.3252,32.3252,32.1643,32.1643,659400.0
2008-06-25 15:35:00,46.0,46.05,45.9,45.95,873900.0,32.1713,32.2063,32.1014,32.1364,873900.0
2008-06-25 15:40:00,45.95,46.0,45.9,45.96,810300.0,32.1364,32.1713,32.1014,32.1434,810300.0
2008-06-25 15:45:00,45.96,45.96,45.79,45.8,738600.0,32.1434,32.1434,32.0245,32.0315,738600.0
2008-06-25 15:50:00,45.81,45.97,45.8,45.96,814800.0,32.0384,32.1503,32.0315,32.1434,814800.0
2008-06-25 15:55:00,45.95,46.06,45.9,46.05,2362500.0,32.1364,32.2133,32.1014,32.2063,2362500.0
2008-06-26 09:30:00,45.3,45.31,45.17,45.26,1068900.0,31.6818,31.6888,31.5908,31.6538,1068900.0
2008-06-26 09:35:00,45.26,45.33,45.23,45.25,1277100.0,31.6538,31.7027,31.6328,31.6468,1277100.0
2008-06-26 09:40:00,45.25,45.35,45.24,45.28,1156200.0,31.6468,31.7167,31.6398,31.6678,1156200.0
2008-06-26 09:45:00,45.28,45.34,45.2,45.24,862200.0,31.6678,31.7097,31.6118,31.6398,862200.0
2008-06-26 09:50:00,45.24,45.3,45.15,45.29,818100.0,31.6398,31.6818,31.5769,31.6748,818100.0
2008-06-26 09:55:00,45.29,45.37,45.16,45.31,1031700.0,31.6748,31.7307,31.5839,31.6888,1031700.0
2008-06-26 10:00:00,45.32,45.42,45.23,45.23,1241700.0,31.6958,31.7657,31.6328,31.6328,1241700.0
2008-06-26 10:05:00,45.23,45.31,45.18,45.26,547500.0,31.6328,31.6888,31.5978,31.6538,547500.0
2008-06-26 10:10:00,45.26,45.3,45.22,45.26,983400.0,31.6538,31.6818,31.6258,31.6538,983400.0
2008-06-26 10:15:00,45.25,45.27,45.19,45.22,732300.0,31.6468,31.6608,31.6048,31.6258,732300.0
2008-06-26 10:20:00,45.22,45.33,45.22,45.3,375600.0,31.6258,31.7027,31.6258,31.6818,375600.0
2008-06-26 10:25:00,45.3,45.42,45.29,45.37,1009200.0,31.6818,31.7657,31.6748,31.7307,1009200.0
2008-06-26 10:30:00,45.37,45.41,45.32,45.37,523500.0,31.7307,31.7587,31.6958,31.7307,523500.0
2008-06-26 10:35:00,45.37,45.41,45.28,45.31,666300.0,31.7307,31.7587,31.6678,31.6888,666300.0
2008-06-26 10:40:00,45.31,45.34,45.21,45.28,629100.0,31.6888,31.7097,31.6188,31.6678,629100.0
2008-06-26 10:45:00,45.27,45.27,45.16,45.21,538800.0,31.6608,31.6608,31.5839,31.6188,538800.0
2008-06-26 10:50:00,45.21,45.25,45.09,45.1,801000.0,31.6188,31.6468,31.5349,31.5419,801000.0
2008-06-26 10:55:00,45.09,45.15,44.99,45.02,849600.0,31.5349,31.5769,31.465,31.4859,849600.0
2008-06-26 11:00:00,45.02,45.11,45.01,45.11,596700.0,31.4859,31.5489,31.4789,31.5489,596700.0
2008-06-26 11:05:00,45.12,45.18,45.11,45.12,465900.0,31.5559,31.5978,31.5489,31.5559,465900.0
2008-06-26 11:10:00,45.12,45.13,44.98,45.05,706500.0,31.5559,31.5629,31.458,31.5069,706500.0
2008-06-26 11:15:00,45.04,45.06,44.96,44.97,634800.0,31.4999,31.5139,31.444,31.451,634800.0
2008-06-26 11:20:00,44.97,44.99,44.9,44.98,559200.0,31.451,31.465,31.402,31.458,559200.0
2008-06-26 11:25:00,44.98,45.01,44.94,44.95,341400.0,31.458,31.4789,31.43,31.437,341400.0
2008-06-26 11:30:00,44.95,45.06,44.94,45.03,676800.0,31.437,31.5139,31.43,31.4929,676800.0
2008-06-26 11:35:00,45.03,45.03,44.91,44.93,397200.0,31.4929,31.4929,31.409,31.423,397200.0
2008-06-26 11:40:00,44.93,45.04,44.91,45.01,605400.0,31.423,31.4999,31.409,31.4789,605400.0
2008-06-26 11:45:00,45.01,45.09,45.01,45.08,546900.0,31.4789,31.5349,31.4789,31.5279,546900.0
2008-06-26 11:50:00,45.08,45.12,45.05,45.05,937800.0,31.5279,31.5559,31.5069,31.5069,937800.0
2008-06-26 11:55:00,45.05,45.08,44.99,45.0,612600.0,31.5069,31.5279,31.465,31.472,612600.0
2008-06-26 12:00:00,45.0,45.0,44.95,44.97,370500.0,31.472,31.472,31.437,31.451,370500.0
2008-06-26 12:05:00,44.97,44.97,44.8,44.83,489600.0,31.451,31.451,31.3321,31.3531,489600.0
2008-06-26 12:10:00,44.84,44.85,44.78,44.85,555300.0,31.3601,31.367,31.3181,31.367,555300.0
2008-06-26 12:15:00,44.85,44.89,44.82,44.87,562800.0,31.367,31.395,31.3461,31.381,562800.0
2008-06-26 12:20:00,44.87,44.88,44.8,44.85,1636800.0,31.381,31.388,31.3321,31.367,1636800.0
2008-06-26 12:25:00,44.86,44.87,44.77,44.8,756900.0,31.374,31.381,31.3111,31.3321,756900.0
2008-06-26 12:30:00,44.8,44.8,44.7,44.7,773100.0,31.3321,31.3321,31.2621,31.2621,773100.0
2008-06-26 12:35:00,44.71,44.73,44.67,44.7,469800.0,31.2691,31.2831,31.2412,31.2621,469800.0
2008-06-26 12:40:00,44.7,44.73,44.65,44.69,401400.0,31.2621,31.2831,31.2272,31.2551,401400.0
2008-06-26 12:45:00,44.69,44.73,44.67,44.7,178500.0,31.2551,31.2831,31.2412,31.2621,178500.0
2008-06-26 12:50:00,44.7,44.77,44.69,44.77,291300.0,31.2621,31.3111,31.2551,31.3111,291300.0
2008-06-26 12:55:00,44.78,44.78,44.74,44.76,684000.0,31.3181,31.3181,31.2901,31.3041,684000.0
2008-06-26 13:00:00,44.75,44.83,44.75,44.8,551100.0,31.2971,31.3531,31.2971,31.3321,551100.0
2008-06-26 13:05:00,44.8,44.82,44.78,44.8,535500.0,31.3321,31.3461,31.3181,31.3321,535500.0
2008-06-26 13:10:00,44.79,44.81,44.75,44.77,219000.0,31.3251,31.3391,31.2971,31.3111,219000.0
2008-06-26 13:15:00,44.77,44.82,44.75,44.79,263700.0,31.3111,31.3461,31.2971,31.3251,263700.0
2008-06-26 13:20:00,44.79,44.85,44.77,44.77,436200.0,31.3251,31.367,31.3111,31.3111,436200.0
2008-06-26 13:25:00,44.77,44.77,44.65,44.7,528900.0,31.3111,31.3111,31.2272,31.2621,528900.0
2008-06-26 13:30:00,44.7,44.77,44.67,44.71,197700.0,31.2621,31.3111,31.2412,31.2691,197700.0
2008-06-26 13:35:00,44.71,44.71,44.62,44.64,1025100.0,31.2691,31.2691,31.2062,31.2202,1025100.0
2008-06-26 13:40:00,44.64,44.68,44.63,44.67,487800.0,31.2202,31.2482,31.2132,31.2412,487800.0
2008-06-26 13:45:00,44.67,44.77,44.66,44.69,717900.0,31.2412,31.3111,31.2342,31.2551,717900.0
2008-06-26 13:50:00,44.69,44.81,44.68,44.8,616200.0,31.2551,31.3391,31.2482,31.3321,616200.0
2008-06-26 13:55:00,44.81,44.82,44.76,44.8,603900.0,31.3391,31.3461,31.3041,31.3321,603900.0
2008-06-26 14:00:00,44.8,44.88,44.8,44.88,1062300.0,31.3321,31.388,31.3321,31.388,1062300.0
2008-06-26 14:05:00,44.88,44.98,44.87,44.98,698700.0,31.388,31.458,31.381,31.458,698700.0
2008-06-26 14:10:00,44.98,44.98,44.8,44.82,1653900.0,31.458,31.458,31.3321,31.3461,1653900.0
2008-06-26 14:15:00,44.82,44.82,44.66,44.67,1303800.0,31.3461,31.3461,31.2342,31.2412,1303800.0
2008-06-26 14:20:00,44.67,44.69,44.61,44.63,1359000.0,31.2412,31.2551,31.1992,31.2132,1359000.0
2008-06-26 14:25:00,44.63,44.67,44.56,44.63,1223700.0,31.2132,31.2412,31.1642,31.2132,1223700.0
2008-06-26 14:30:00,44.64,44.67,44.58,44.59,872100.0,31.2202,31.2412,31.1782,31.1852,872100.0
2008-06-26 14:35:00,44.59,44.63,44.52,44.52,1064700.0,31.1852,31.2132,31.1363,31.1363,1064700.0
2008-06-26 14:40:00,44.51,44.58,44.47,44.5,683700.0,31.1293,31.1782,31.1013,31.1223,683700.0
2008-06-26 14:45:00,44.5,44.6,44.47,44.47,820800.0,31.1223,31.1922,31.1013,31.1013,820800.0
2008-06-26 14:50:00,44.47,44.55,44.46,44.52,725700.0,31.1013,31.1572,31.0943,31.1363,725700.0
2008-06-26 14:55:00,44.52,44.58,44.51,44.53,583200.0,31.1363,31.1782,31.1293,31.1432,583200.0
2008-06-26 15:00:00,44.53,44.67,44.5,44.63,690600.0,31.1432,31.2412,31.1223,31.2132,690600.0
2008-06-26 15:05:00,44.63,44.67,44.55,44.67,839400.0,31.2132,31.2412,31.1572,31.2412,839400.0
2008-06-26 15:10:00,44.67,44.67,44.56,44.63,619200.0,31.2412,31.2412,31.1642,31.2132,619200.0
2008-06-26 15:15:00,44.62,44.76,44.56,44.57,794700.0,31.2062,31.3041,31.1642,31.1712,794700.0
2008-06-26 15:20:00,44.57,44.71,44.56,44.68,1389600.0,31.1712,31.2691,31.1642,31.2482,1389600.0
2008-06-26 15:25:00,44.68,44.69,44.6,44.6,1104900.0,31.2482,31.2551,31.1922,31.1922,1104900.0
2008-06-26 15:30:00,44.61,44.68,44.57,44.65,1233900.0,31.1992,31.2482,31.1712,31.2272,1233900.0
2008-06-26 15:35:00,44.65,44.8,44.62,44.73,1383300.0,31.2272,31.3321,31.2062,31.2831,1383300.0
2008-06-26 15:40:00,44.72,44.73,44.57,44.64,849300.0,31.2761,31.2831,31.1712,31.2202,849300.0
2008-06-26 15:45:00,44.64,44.65,44.56,44.64,924900.0,31.2202,31.2272,31.1642,31.2202,924900.0
2008-06-26 15:50:00,44.64,44.64,44.5,44.52,1374000.0,31.2202,31.2202,31.1223,31.1363,1374000.0
2008-06-26 15:55:00,44.52,44.65,44.46,44.48,4079400.0,31.1363,31.2272,31.0943,31.1083,4079400.0
2008-06-27 09:30:00,44.73,44.87,44.68,44.84,2280600.0,31.2831,31.381,31.2482,31.3601,2280600.0
2008-06-27 09:35:00,44.84,44.94,44.82,44.82,1569000.0,31.3601,31.43,31.3461,31.3461,1569000.0
2008-06-27 09:40:00,44.82,44.82,44.73,44.74,1423800.0,31.3461,31.3461,31.2831,31.2901,1423800.0
2008-06-27 09:45:00,44.74,44.8,44.7,44.74,1499700.0,31.2901,31.3321,31.2621,31.2901,1499700.0
2008-06-27 09:50:00,44.74,44.79,44.69,44.77,2044200.0,31.2901,31.3251,31.2551,31.3111,2044200.0
2008-06-27 09:55:00,44.78,44.95,44.77,44.93,1555200.0,31.3181,31.437,31.3111,31.423,1555200.0
2008-06-27 10:00:00,44.92,45.05,44.91,44.97,1000500.0,31.416,31.5069,31.409,31.451,1000500.0
2008-06-27 10:05:00,44.97,45.1,44.97,45.04,810300.0,31.451,31.5419,31.451,31.4999,810300.0
2008-06-27 10:10:00,45.05,45.06,44.98,44.99,889800.0,31.5069,31.5139,31.458,31.465,889800.0
2008-06-27 10:15:00,44.99,45.0,44.91,44.92,687000.0,31.465,31.472,31.409,31.416,687000.0
2008-06-27 10:20:00,44.92,45.02,44.88,45.01,651300.0,31.416,31.4859,31.388,31.4789,651300.0
2008-06-27 10:25:00,45.01,45.05,44.95,44.95,624300.0,31.4789,31.5069,31.437,31.437,624300.0
2008-06-27 10:30:00,44.96,45.1,44.94,45.07,679200.0,31.444,31.5419,31.43,31.5209,679200.0
2008-06-27 10:35:00,45.07,45.12,44.97,45.04,596700.0,31.5209,31.5559,31.451,31.4999,596700.0
2008-06-27 10:40:00,45.04,45.04,44.88,44.9,818700.0,31.4999,31.4999,31.388,31.402,818700.0
2008-06-27 10:45:00,44.9,45.0,44.83,44.85,1206900.0,31.402,31.472,31.3531,31.367,1206900.0
2008-06-27 10:50:00,44.84,44.84,44.75,44.75,639000.0,31.3601,31.3601,31.2971,31.2971,639000.0
2008-06-27 10:55:00,44.75,44.78,44.63,44.67,1550400.0,31.2971,31.3181,31.2132,31.2412,1550400.0
2008-06-27 11:00:00,44.68,44.7,44.58,44.67,1278000.0,31.2482,31.2621,31.1782,31.2412,1278000.0
2008-06-27 11:05:00,44.66,44.75,44.64,44.71,816900.0,31.2342,31.2971,31.2202,31.2691,816900.0
2008-06-27 11:10:00,44.72,44.75,44.67,44.67,589800.0,31.2761,31.2971,31.2412,31.2412,589800.0
2008-06-27 11:15:00,44.67,44.72,44.64,44.68,427500.0,31.2412,31.2761,31.2202,31.2482,427500.0
2008-06-27 11:20:00,44.68,44.69,44.65,44.66,357600.0,31.2482,31.2551,31.2272,31.2342,357600.0
2008-06-27 11:25:00,44.67,44.79,44.66,44.78,443100.0,31.2412,31.3251,31.2342,31.3181,443100.0
2008-06-27 11:30:00,44.77,44.83,44.75,44.82,562800.0,31.3111,31.3531,31.2971,31.3461,562800.0
2008-06-27 11:35:00,44.82,44.83,44.77,44.79,256200.0,31.3461,31.3531,31.3111,31.3251,256200.0
2008-06-27 11:40:00,44.79,44.79,44.74,44.76,274500.0,31.3251,31.3251,31.2901,31.3041,274500.0
2008-06-27 11:45:00,44.76,44.86,44.76,44.86,381300.0,31.3041,31.374,31.3041,31.374,381300.0
2008-06-27 11:50:00,44.86,44.88,44.77,44.77,301800.0,31.374,31.388,31.3111,31.3111,301800.0
2008-06-27 11:55:00,44.77,44.8,44.73,44.79,317100.0,31.3111,31.3321,31.2831,31.3251,317100.0
2008-06-27 12:00:00,44.8,44.87,44.77,44.84,260700.0,31.3321,31.381,31.3111,31.3601,260700.0
2008-06-27 12:05:00,44.84,44.92,44.82,44.89,380400.0,31.3601,31.416,31.3461,31.395,380400.0
2008-06-27 12:10:00,44.89,44.99,44.89,44.97,1757400.0,31.395,31.465,31.395,31.451,1757400.0
2008-06-27 12:15:00,44.97,45.0,44.96,45.0,666900.0,31.451,31.472,31.444,31.472,666900.0
2008-06-27 12:20:00,45.01,45.04,44.98,44.98,550500.0,31.4789,31.4999,31.458,31.458,550500.0
2008-06-27 12:25:00,44.98,45.01,44.95,44.97,198600.0,31.458,31.4789,31.437,31.451,198600.0
2008-06-27 12:30:00,44.97,44.97,44.85,44.89,424200.0,31.451,31.451,31.367,31.395,424200.0
2008-06-27 12:35:00,44.88,44.89,44.84,44.85,170700.0,31.388,31.395,31.3601,31.367,170700.0
2008-06-27 12:40:00,44.85,44.9,44.75,44.82,636000.0,31.367,31.402,31.2971,31.3461,636000.0
2008-06-27 12:45:00,44.82,44.83,44.77,44.8,200700.0,31.3461,31.3531,31.3111,31.3321,200700.0
2008-06-27 12:50:00,44.8,44.83,44.76,44.79,882900.0,31.3321,31.3531,31.3041,31.3251,882900.0
2008-06-27 12:55:00,44.79,44.79,44.69,44.73,1095900.0,31.3251,31.3251,31.2551,31.2831,1095900.0
2008-06-27 13:00:00,44.74,44.77,44.67,44.69,298200.0,31.2901,31.3111,31.2412,31.2551,298200.0
2008-06-27 13:05:00,44.69,44.73,44.65,44.67,249600.0,31.2551,31.2831,31.2272,31.2412,249600.0
2008-06-27 13:10:00,44.67,44.68,44.55,44.55,481500.0,31.2412,31.2482,31.1572,31.1572,481500.0
2008-06-27 13:15:00,44.56,44.65,44.56,44.59,359700.0,31.1642,31.2272,31.1642,31.1852,359700.0
2008-06-27 13:20:00,44.59,44.6,44.51,44.55,693900.0,31.1852,31.1922,31.1293,31.1572,693900.0
2008-06-27 13:25:00,44.54,44.9,44.53,44.59,406200.0,31.1502,31.402,31.1432,31.1852,406200.0
2008-06-27 13:30:00,44.59,44.6,44.53,44.57,409200.0,31.1852,31.1922,31.1432,31.1712,409200.0
2008-06-27 13:35:00,44.55,44.58,44.49,44.51,416700.0,31.1572,31.1782,31.1153,31.1293,416700.0
2008-06-27 13:40:00,44.5,44.52,44.46,44.46,674400.0,31.1223,31.1363,31.0943,31.0943,674400.0
2008-06-27 13:45:00,44.46,44.51,44.43,44.51,400200.0,31.0943,31.1293,31.0733,31.1293,400200.0
2008-06-27 13:50:00,44.52,44.54,44.43,44.48,301200.0,31.1363,31.1502,31.0733,31.1083,301200.0
2008-06-27 13:55:00,44.48,44.6,44.48,44.54,328200.0,31.1083,31.1922,31.1083,31.1502,328200.0
2008-06-27 14:00:00,44.55,44.62,44.53,44.6,339900.0,31.1572,31.2062,31.1432,31.1922,339900.0
2008-06-27 14:05:00,44.61,44.68,44.6,44.66,457500.0,31.1992,31.2482,31.1922,31.2342,457500.0
2008-06-27 14:10:00,44.66,44.69,44.63,44.66,264600.0,31.2342,31.2551,31.2132,31.2342,264600.0
2008-06-27 14:15:00,44.66,44.79,44.65,44.7,303900.0,31.2342,31.3251,31.2272,31.2621,303900.0
2008-06-27 14:20:00,44.7,44.78,44.61,44.78,474000.0,31.2621,31.3181,31.1992,31.3181,474000.0
2008-06-27 14:25:00,44.77,44.87,44.68,44.79,467700.0,31.3111,31.381,31.2482,31.3251,467700.0
2008-06-27 14:30:00,44.81,44.92,44.8,44.82,452400.0,31.3391,31.416,31.3321,31.3461,452400.0
2008-06-27 14:35:00,44.82,44.86,44.79,44.83,296100.0,31.3461,31.374,31.3251,31.3531,296100.0
2008-06-27 14:40:00,44.84,44.87,44.8,44.81,621600.0,31.3601,31.381,31.3321,31.3391,621600.0
2008-06-27 14:45:00,44.81,44.85,44.78,44.85,376800.0,31.3391,31.367,31.3181,31.367,376800.0
2008-06-27 14:50:00,44.85,44.88,44.81,44.85,219600.0,31.367,31.388,31.3391,31.367,219600.0
2008-06-27 14:55:00,44.85,44.93,44.78,44.93,289200.0,31.367,31.423,31.3181,31.423,289200.0
2008-06-27 15:00:00,44.93,44.93,44.8,44.81,668400.0,31.423,31.423,31.3321,31.3391,668400.0
2008-06-27 15:05:00,44.81,44.93,44.8,44.93,481800.0,31.3391,31.423,31.3321,31.423,481800.0
2008-06-27 15:10:00,44.92,44.94,44.87,44.91,371700.0,31.416,31.43,31.381,31.409,371700.0
2008-06-27 15:15:00,44.91,44.92,44.83,44.85,287700.0,31.409,31.416,31.3531,31.367,287700.0
2008-06-27 15:20:00,44.85,44.91,44.81,44.86,316800.0,31.367,31.409,31.3391,31.374,316800.0
2008-06-27 15:25:00,44.86,44.86,44.72,44.77,330600.0,31.374,31.374,31.2761,31.3111,330600.0
2008-06-27 15:30:00,44.77,44.77,44.69,44.72,338400.0,31.3111,31.3111,31.2551,31.2761,338400.0
2008-06-27 15:35:00,44.73,44.83,44.72,44.72,427200.0,31.2831,31.3531,31.2761,31.2761,427200.0
2008-06-27 15:40:00,44.72,44.88,44.7,44.81,780000.0,31.2761,31.388,31.2621,31.3391,780000.0
2008-06-27 15:45:00,44.81,44.84,44.76,44.81,591900.0,31.3391,31.3601,31.3041,31.3391,591900.0
2008-06-27 15:50:00,44.81,44.84,44.77,44.82,668700.0,31.3391,31.3601,31.3111,31.3461,668700.0
2008-06-27 15:55:00,44.81,44.82,44.73,44.8,1093800.0,31.3391,31.3461,31.2831,31.3321,1093800.0
2008-06-30 09:30:00,45.22,45.24,45.12,45.19,1340100.0,31.6258,31.6398,31.5559,31.6048,1340100.0
2008-06-30 09:35:00,45.18,45.29,45.18,45.25,676500.0,31.5978,31.6748,31.5978,31.6468,676500.0
2008-06-30 09:40:00,45.25,45.31,45.23,45.28,538200.0,31.6468,31.6888,31.6328,31.6678,538200.0
2008-06-30 09:45:00,45.28,45.39,45.28,45.33,1161600.0,31.6678,31.7447,31.6678,31.7027,1161600.0
2008-06-30 09:50:00,45.32,45.34,45.24,45.27,403200.0,31.6958,31.7097,31.6398,31.6608,403200.0
2008-06-30 09:55:00,45.28,45.28,45.05,45.06,649500.0,31.6678,31.6678,31.5069,31.5139,649500.0
2008-06-30 10:00:00,45.05,45.13,44.96,44.98,856500.0,31.5069,31.5629,31.444,31.458,856500.0
2008-06-30 10:05:00,44.98,45.13,44.97,45.1,529500.0,31.458,31.5629,31.451,31.5419,529500.0
2008-06-30 10:10:00,45.1,45.16,45.05,45.14,445500.0,31.5419,31.5839,31.5069,31.5699,445500.0
2008-06-30 10:15:00,45.14,45.19,45.09,45.14,628500.0,31.5699,31.6048,31.5349,31.5699,628500.0
2008-06-30 10:20:00,45.14,45.2,45.12,45.16,408900.0,31.5699,31.6118,31.5559,31.5839,408900.0
2008-06-30 10:25:00,45.16,45.24,45.14,45.2,675600.0,31.5839,31.6398,31.5699,31.6118,675600.0
2008-06-30 10:30:00,45.19,45.25,45.14,45.18,469800.0,31.6048,31.6468,31.5699,31.5978,469800.0
2008-06-30 10:35:00,45.18,45.28,45.16,45.19,316800.0,31.5978,31.6678,31.5839,31.6048,316800.0
2008-06-30 10:40:00,45.19,45.2,45.07,45.18,446700.0,31.6048,31.6118,31.5209,31.5978,446700.0
2008-06-30 10:45:00,45.18,45.28,45.15,45.28,610800.0,31.5978,31.6678,31.5769,31.6678,610800.0
2008-06-30 10:50:00,45.27,45.32,45.2,45.3,510300.0,31.6608,31.6958,31.6118,31.6818,510300.0
2008-06-30 10:55:00,45.31,45.38,45.28,45.31,1418400.0,31.6888,31.7377,31.6678,31.6888,1418400.0
2008-06-30 11:00:00,45.31,45.34,45.26,45.28,1500900.0,31.6888,31.7097,31.6538,31.6678,1500900.0
2008-06-30 11:05:00,45.28,45.28,45.19,45.19,1025700.0,31.6678,31.6678,31.6048,31.6048,1025700.0
2008-06-30 11:10:00,45.19,45.27,45.19,45.23,712200.0,31.6048,31.6608,31.6048,31.6328,712200.0
2008-06-30 11:15:00,45.24,45.29,45.19,45.2,378900.0,31.6398,31.6748,31.6048,31.6118,378900.0
2008-06-30 11:20:00,45.2,45.23,45.12,45.23,616200.0,31.6118,31.6328,31.5559,31.6328,616200.0
2008-06-30 11:25:00,45.23,45.31,45.22,45.31,838800.0,31.6328,31.6888,31.6258,31.6888,838800.0
2008-06-30 11:30:00,45.3,45.32,45.24,45.25,390600.0,31.6818,31.6958,31.6398,31.6468,390600.0
2008-06-30 11:35:00,45.25,45.27,45.22,45.22,658200.0,31.6468,31.6608,31.6258,31.6258,658200.0
2008-06-30 11:40:00,45.23,45.3,45.22,45.26,435900.0,31.6328,31.6818,31.6258,31.6538,435900.0
2008-06-30 11:45:00,45.25,45.25,45.2,45.24,566400.0,31.6468,31.6468,31.6118,31.6398,566400.0
2008-06-30 11:50:00,45.24,45.28,45.23,45.26,302700.0,31.6398,31.6678,31.6328,31.6538,302700.0
2008-06-30 11:55:00,45.27,45.3,45.26,45.28,369000.0,31.6608,31.6818,31.6538,31.6678,369000.0
2008-06-30 12:00:00,45.28,45.33,45.23,45.24,439800.0,31.6678,31.7027,31.6328,31.6398,439800.0
2008-06-30 12:05:00,45.24,45.28,45.21,45.27,180900.0,31.6398,31.6678,31.6188,31.6608,180900.0
2008-06-30 12:10:00,45.26,45.32,45.26,45.28,312600.0,31.6538,31.6958,31.6538,31.6678,312600.0
2008-06-30 12:15:00,45.28,45.34,45.28,45.34,272700.0,31.6678,31.7097,31.6678,31.7097,272700.0
2008-06-30 12:20:00,45.33,45.33,45.25,45.27,309900.0,31.7027,31.7027,31.6468,31.6608,309900.0
2008-06-30 12:25:00,45.28,45.33,45.25,45.32,434100.0,31.6678,31.7027,31.6468,31.6958,434100.0
2008-06-30 12:30:00,45.32,45.32,45.26,45.3,273000.0,31.6958,31.6958,31.6538,31.6818,273000.0
2008-06-30 12:35:00,45.3,45.3,45.25,45.29,235800.0,31.6818,31.6818,31.6468,31.6748,235800.0
2008-06-30 12:40:00,45.29,45.29,45.24,45.24,149400.0,31.6748,31.6748,31.6398,31.6398,149400.0
2008-06-30 12:45:00,45.24,45.35,45.23,45.29,302400.0,31.6398,31.7167,31.6328,31.6748,302400.0
2008-06-30 12:50:00,45.3,45.32,45.25,45.3,262200.0,31.6818,31.6958,31.6468,31.6818,262200.0
2008-06-30 12:55:00,45.3,45.3,45.24,45.26,167400.0,31.6818,31.6818,31.6398,31.6538,167400.0
2008-06-30 13:00:00,45.26,45.26,45.22,45.25,228900.0,31.6538,31.6538,31.6258,31.6468,228900.0
2008-06-30 13:05:00,45.25,45.27,45.2,45.23,262200.0,31.6468,31.6608,31.6118,31.6328,262200.0
2008-06-30 13:10:00,45.22,45.32,45.21,45.31,440400.0,31.6258,31.6958,31.6188,31.6888,440400.0
2008-06-30 13:15:00,45.32,45.35,45.29,45.35,225300.0,31.6958,31.7167,31.6748,31.7167,225300.0
2008-06-30 13:20:00,45.35,45.38,45.3,45.33,362400.0,31.7167,31.7377,31.6818,31.7027,362400.0
2008-06-30 13:25:00,45.33,45.34,45.23,45.26,222000.0,31.7027,31.7097,31.6328,31.6538,222000.0
2008-06-30 13:30:00,45.25,45.26,45.21,45.21,140700.0,31.6468,31.6538,31.6188,31.6188,140700.0
2008-06-30 13:35:00,45.21,45.22,45.13,45.14,543900.0,31.6188,31.6258,31.5629,31.5699,543900.0
2008-06-30 13:40:00,45.14,45.16,45.12,45.16,264600.0,31.5699,31.5839,31.5559,31.5839,264600.0
2008-06-30 13:45:00,45.16,45.17,45.11,45.13,216900.0,31.5839,31.5908,31.5489,31.5629,216900.0
2008-06-30 13:50:00,45.13,45.13,45.0,45.0,1068300.0,31.5629,31.5629,31.472,31.472,1068300.0
2008-06-30 13:55:00,45.0,45.09,45.0,45.09,196800.0,31.472,31.5349,31.472,31.5349,196800.0
2008-06-30 14:00:00,45.09,45.17,45.05,45.15,1062900.0,31.5349,31.5908,31.5069,31.5769,1062900.0
2008-06-30 14:05:00,45.16,45.16,45.06,45.12,1186200.0,31.5839,31.5839,31.5139,31.5559,1186200.0
2008-06-30 14:10:00,45.12,45.12,45.08,45.11,451200.0,31.5559,31.5559,31.5279,31.5489,451200.0
2008-06-30 14:15:00,45.11,45.15,45.1,45.11,323100.0,31.5489,31.5769,31.5419,31.5489,323100.0
2008-06-30 14:20:00,45.11,45.22,45.1,45.2,353100.0,31.5489,31.6258,31.5419,31.6118,353100.0
2008-06-30 14:25:00,45.19,45.25,45.17,45.22,310500.0,31.6048,31.6468,31.5908,31.6258,310500.0
2008-06-30 14:30:00,45.22,45.22,45.15,45.18,417600.0,31.6258,31.6258,31.5769,31.5978,417600.0
2008-06-30 14:35:00,45.18,45.22,45.14,45.18,285900.0,31.5978,31.6258,31.5699,31.5978,285900.0
2008-06-30 14:40:00,45.18,45.22,45.13,45.17,315600.0,31.5978,31.6258,31.5629,31.5908,315600.0
2008-06-30 14:45:00,45.17,45.21,45.16,45.2,388800.0,31.5908,31.6188,31.5839,31.6118,388800.0
2008-06-30 14:50:00,45.2,45.24,45.17,45.22,241200.0,31.6118,31.6398,31.5908,31.6258,241200.0
2008-06-30 14:55:00,45.22,45.23,45.16,45.2,203400.0,31.6258,31.6328,31.5839,31.6118,203400.0
2008-06-30 15:00:00,45.2,45.25,45.2,45.22,386100.0,31.6118,31.6468,31.6118,31.6258,386100.0
2008-06-30 15:05:00,45.22,45.29,45.22,45.23,394200.0,31.6258,31.6748,31.6258,31.6328,394200.0
2008-06-30 15:10:00,45.24,45.31,45.23,45.28,391800.0,31.6398,31.6888,31.6328,31.6678,391800.0
2008-06-30 15:15:00,45.28,45.33,45.27,45.3,447900.0,31.6678,31.7027,31.6608,31.6818,447900.0
2008-06-30 15:20:00,45.3,45.33,45.27,45.33,612900.0,31.6818,31.7027,31.6608,31.7027,612900.0
2008-06-30 15:25:00,45.33,45.33,45.22,45.29,810300.0,31.7027,31.7027,31.6258,31.6748,810300.0
2008-06-30 15:30:00,45.3,45.3,45.21,45.23,520500.0,31.6818,31.6818,31.6188,31.6328,520500.0
2008-06-30 15:35:00,45.23,45.31,45.23,45.28,436500.0,31.6328,31.6888,31.6328,31.6678,436500.0
2008-06-30 15:40:00,45.28,45.35,45.27,45.29,1070400.0,31.6678,31.7167,31.6608,31.6748,1070400.0
2008-06-30 15:45:00,45.3,45.3,45.15,45.21,920400.0,31.6818,31.6818,31.5769,31.6188,920400.0
2008-06-30 15:50:00,45.2,45.21,45.07,45.09,1250400.0,31.6118,31.6188,31.5209,31.5349,1250400.0
2008-06-30 15:55:00,45.09,45.18,45.08,45.18,2198400.0,31.5349,31.5978,31.5279,31.5978,2198400.0
2008-07-01 09:30:00,44.18,44.3,44.12,44.21,2167200.0,30.8985,30.9824,30.8565,30.9194,2167200.0
2008-07-01 09:35:00,44.21,44.23,44.1,44.14,1663800.0,30.9194,30.9334,30.8425,30.8705,1663800.0
2008-07-01 09:40:00,44.14,44.17,44.01,44.04,1487100.0,30.8705,30.8915,30.7796,30.8006,1487100.0
2008-07-01 09:45:00,44.03,44.17,44.03,44.16,1081500.0,30.7936,30.8915,30.7936,30.8845,1081500.0
2008-07-01 09:50:00,44.17,44.23,44.15,44.16,2085000.0,30.8915,30.9334,30.8775,30.8845,2085000.0
2008-07-01 09:55:00,44.17,44.22,44.16,44.21,819900.0,30.8915,30.9264,30.8845,30.9194,819900.0
2008-07-01 10:00:00,44.2,44.43,44.13,44.42,2064900.0,30.9125,31.0733,30.8635,31.0663,2064900.0
2008-07-01 10:05:00,44.43,44.44,44.35,44.35,2157000.0,31.0733,31.0803,31.0174,31.0174,2157000.0
2008-07-01 10:10:00,44.36,44.42,44.27,44.31,1276200.0,31.0244,31.0663,30.9614,30.9894,1276200.0
2008-07-01 10:15:00,44.31,44.34,44.26,44.27,1035600.0,30.9894,31.0104,30.9544,30.9614,1035600.0
2008-07-01 10:20:00,44.27,44.29,44.19,44.25,703200.0,30.9614,30.9754,30.9055,30.9474,703200.0
2008-07-01 10:25:00,44.25,44.28,44.21,44.21,1196700.0,30.9474,30.9684,30.9194,30.9194,1196700.0
2008-07-01 10:30:00,44.22,44.35,44.22,44.3,1839900.0,30.9264,31.0174,30.9264,30.9824,1839900.0
2008-07-01 10:35:00,44.3,44.39,44.26,44.37,1158900.0,30.9824,31.0453,30.9544,31.0313,1158900.0
2008-07-01 10:40:00,44.37,44.38,44.28,44.3,1199100.0,31.0313,31.0383,30.9684,30.9824,1199100.0
2008-07-01 10:45:00,44.3,44.4,44.25,44.4,1976400.0,30.9824,31.0523,30.9474,31.0523,1976400.0
2008-07-01 10:50:00,44.4,44.41,44.33,44.39,1515000.0,31.0523,31.0593,31.0034,31.0453,1515000.0
2008-07-01 10:55:00,44.39,44.45,44.35,44.44,812700.0,31.0453,31.0873,31.0174,31.0803,812700.0
2008-07-01 11:00:00,44.45,44.56,44.43,44.5,883800.0,31.0873,31.1642,31.0733,31.1223,883800.0
2008-07-01 11:05:00,44.49,44.51,44.23,44.44,589500.0,31.1153,31.1293,30.9334,31.0803,589500.0
2008-07-01 11:10:00,44.44,44.49,44.42,44.47,574200.0,31.0803,31.1153,31.0663,31.1013,574200.0
2008-07-01 11:15:00,44.48,44.49,44.29,44.31,541800.0,31.1083,31.1153,30.9754,30.9894,541800.0
2008-07-01 11:20:00,44.31,44.4,44.3,44.31,651600.0,30.9894,31.0523,30.9824,30.9894,651600.0
2008-07-01 11:25:00,44.31,44.37,44.29,44.29,354900.0,30.9894,31.0313,30.9754,30.9754,354900.0
2008-07-01 11:30:00,44.29,44.36,44.29,44.35,360900.0,30.9754,31.0244,30.9754,31.0174,360900.0
2008-07-01 11:35:00,44.35,44.37,44.32,44.33,345000.0,31.0174,31.0313,30.9964,31.0034,345000.0
2008-07-01 11:40:00,44.33,44.34,44.28,44.32,560100.0,31.0034,31.0104,30.9684,30.9964,560100.0
2008-07-01 11:45:00,44.32,44.37,44.32,44.35,712800.0,30.9964,31.0313,30.9964,31.0174,712800.0
2008-07-01 11:50:00,44.36,44.36,44.23,44.23,391800.0,31.0244,31.0244,30.9334,30.9334,391800.0
2008-07-01 11:55:00,44.24,44.25,44.17,44.19,427200.0,30.9404,30.9474,30.8915,30.9055,427200.0
2008-07-01 12:00:00,44.19,44.19,44.09,44.1,484500.0,30.9055,30.9055,30.8355,30.8425,484500.0
2008-07-01 12:05:00,44.09,44.13,44.06,44.07,409200.0,30.8355,30.8635,30.8145,30.8215,409200.0
2008-07-01 12:10:00,44.07,44.07,43.83,43.87,1250100.0,30.8215,30.8215,30.6537,30.6817,1250100.0
2008-07-01 12:15:00,43.87,43.87,43.76,43.85,771900.0,30.6817,30.6817,30.6047,30.6677,771900.0
2008-07-01 12:20:00,43.86,43.87,43.71,43.73,668700.0,30.6747,30.6817,30.5698,30.5837,668700.0
2008-07-01 12:25:00,43.73,43.73,43.61,43.63,994500.0,30.5837,30.5837,30.4998,30.5138,994500.0
2008-07-01 12:30:00,43.63,43.77,43.61,43.77,587700.0,30.5138,30.6117,30.4998,30.6117,587700.0
2008-07-01 12:35:00,43.77,43.81,43.76,43.8,354300.0,30.6117,30.6397,30.6047,30.6327,354300.0
2008-07-01 12:40:00,43.8,43.8,43.7,43.73,692400.0,30.6327,30.6327,30.5628,30.5837,692400.0
2008-07-01 12:45:00,43.73,43.87,43.73,43.84,444300.0,30.5837,30.6817,30.5837,30.6607,444300.0
2008-07-01 12:50:00,43.84,43.87,43.8,43.87,362100.0,30.6607,30.6817,30.6327,30.6817,362100.0
2008-07-01 12:55:00,43.88,43.94,43.88,43.9,327300.0,30.6887,30.7306,30.6887,30.7026,327300.0
2008-07-01 13:00:00,43.9,43.96,43.83,43.84,501600.0,30.7026,30.7446,30.6537,30.6607,501600.0
2008-07-01 13:05:00,43.85,43.87,43.77,43.78,346800.0,30.6677,30.6817,30.6117,30.6187,346800.0
2008-07-01 13:10:00,43.78,43.87,43.75,43.84,574200.0,30.6187,30.6817,30.5977,30.6607,574200.0
2008-07-01 13:15:00,43.84,43.91,43.83,43.85,302100.0,30.6607,30.7096,30.6537,30.6677,302100.0
2008-07-01 13:20:00,43.85,43.94,43.85,43.9,391500.0,30.6677,30.7306,30.6677,30.7026,391500.0
2008-07-01 13:25:00,43.91,43.92,43.81,43.86,351600.0,30.7096,30.7166,30.6397,30.6747,351600.0
2008-07-01 13:30:00,43.86,43.89,43.79,43.84,338700.0,30.6747,30.6956,30.6257,30.6607,338700.0
2008-07-01 13:35:00,43.84,43.84,43.74,43.8,355200.0,30.6607,30.6607,30.5907,30.6327,355200.0
2008-07-01 13:40:00,43.8,43.86,43.78,43.78,696600.0,30.6327,30.6747,30.6187,30.6187,696600.0
2008-07-01 13:45:00,43.78,44.01,43.78,44.0,831300.0,30.6187,30.7796,30.6187,30.7726,831300.0
2008-07-01 13:50:00,44.0,44.12,44.0,44.05,1316700.0,30.7726,30.8565,30.7726,30.8075,1316700.0
2008-07-01 13:55:00,44.04,44.16,44.02,44.02,674100.0,30.8006,30.8845,30.7866,30.7866,674100.0
2008-07-01 14:00:00,44.02,44.21,44.01,44.18,1524600.0,30.7866,30.9194,30.7796,30.8985,1524600.0
2008-07-01 14:05:00,44.17,44.28,44.16,44.22,1249500.0,30.8915,30.9684,30.8845,30.9264,1249500.0
2008-07-01 14:10:00,44.22,44.36,44.1,44.21,943200.0,30.9264,31.0244,30.8425,30.9194,943200.0
2008-07-01 14:15:00,44.21,44.3,44.19,44.3,1042800.0,30.9194,30.9824,30.9055,30.9824,1042800.0
2008-07-01 14:20:00,44.3,44.37,44.29,44.34,1586100.0,30.9824,31.0313,30.9754,31.0104,1586100.0
2008-07-01 14:25:00,44.35,44.36,44.24,44.29,891600.0,31.0174,31.0244,30.9404,30.9754,891600.0
2008-07-01 14:30:00,44.28,44.3,44.22,44.26,566100.0,30.9684,30.9824,30.9264,30.9544,566100.0
2008-07-01 14:35:00,44.27,44.37,44.25,44.29,518400.0,30.9614,31.0313,30.9474,30.9754,518400.0
2008-07-01 14:40:00,44.29,44.47,44.29,44.46,632400.0,30.9754,31.1013,30.9754,31.0943,632400.0
2008-07-01 14:45:00,44.46,44.61,44.43,44.55,1456200.0,31.0943,31.1992,31.0733,31.1572,1456200.0
2008-07-01 14:50:00,44.54,44.56,44.46,44.52,335700.0,31.1502,31.1642,31.0943,31.1363,335700.0
2008-07-01 14:55:00,44.52,44.58,44.5,44.53,1103700.0,31.1363,31.1782,31.1223,31.1432,1103700.0
2008-07-01 15:00:00,44.53,44.53,44.44,44.47,1041900.0,31.1432,31.1432,31.0803,31.1013,1041900.0
2008-07-01 15:05:00,44.46,44.49,44.37,44.48,689700.0,31.0943,31.1153,31.0313,31.1083,689700.0
2008-07-01 15:10:00,44.48,44.51,44.35,44.42,701700.0,31.1083,31.1293,31.0174,31.0663,701700.0
2008-07-01 15:15:00,44.43,44.48,44.35,44.37,1038900.0,31.0733,31.1083,31.0174,31.0313,1038900.0
2008-07-01 15:20:00,44.37,44.43,44.32,44.42,814800.0,31.0313,31.0733,30.9964,31.0663,814800.0
2008-07-01 15:25:00,44.43,44.45,44.38,44.39,1141500.0,31.0733,31.0873,31.0383,31.0453,1141500.0
2008-07-01 15:30:00,44.39,44.45,44.37,44.39,631200.0,31.0453,31.0873,31.0313,31.0453,631200.0
2008-07-01 15:35:00,44.39,44.5,44.39,44.49,896100.0,31.0453,31.1223,31.0453,31.1153,896100.0
2008-07-01 15:40:00,44.49,44.52,44.39,44.39,873900.0,31.1153,31.1363,31.0453,31.0453,873900.0
2008-07-01 15:45:00,44.39,44.47,44.35,44.43,750900.0,31.0453,31.1013,31.0174,31.0733,750900.0
2008-07-01 15:50:00,44.43,44.53,44.37,44.51,1242600.0,31.0733,31.1432,31.0313,31.1293,1242600.0
2008-07-01 15:55:00,44.51,44.54,44.34,44.43,4304100.0,31.1293,31.1502,31.0104,31.0733,4304100.0
2008-07-02 09:30:00,44.64,44.76,44.53,44.71,1918500.0,31.2202,31.3041,31.1432,31.2691,1918500.0
2008-07-02 09:35:00,44.71,44.72,44.68,44.71,793500.0,31.2691,31.2761,31.2482,31.2691,793500.0
2008-07-02 09:40:00,44.71,44.77,44.69,44.7,1057500.0,31.2691,31.3111,31.2551,31.2621,1057500.0
2008-07-02 09:45:00,44.7,44.74,44.64,44.65,841500.0,31.2621,31.2901,31.2202,31.2272,841500.0
2008-07-02 09:50:00,44.65,44.69,44.54,44.55,859200.0,31.2272,31.2551,31.1502,31.1572,859200.0
2008-07-02 09:55:00,44.55,44.63,44.48,44.6,571200.0,31.1572,31.2132,31.1083,31.1922,571200.0
2008-07-02 10:00:00,44.6,44.68,44.55,44.62,650400.0,31.1922,31.2482,31.1572,31.2062,650400.0
2008-07-02 10:05:00,44.62,44.63,44.51,44.52,530400.0,31.2062,31.2132,31.1293,31.1363,530400.0
2008-07-02 10:10:00,44.52,44.55,44.46,44.49,507300.0,31.1363,31.1572,31.0943,31.1153,507300.0
2008-07-02 10:15:00,44.49,44.5,44.34,44.35,476400.0,31.1153,31.1223,31.0104,31.0174,476400.0
2008-07-02 10:20:00,44.35,44.42,44.34,44.36,967800.0,31.0174,31.0663,31.0104,31.0244,967800.0
2008-07-02 10:25:00,44.35,44.35,44.23,44.28,1832100.0,31.0174,31.0174,30.9334,30.9684,1832100.0
2008-07-02 10:30:00,44.29,44.31,44.24,44.27,668400.0,30.9754,30.9894,30.9404,30.9614,668400.0
2008-07-02 10:35:00,44.27,44.35,44.22,44.26,1134900.0,30.9614,31.0174,30.9264,30.9544,1134900.0
2008-07-02 10:40:00,44.26,44.33,44.22,44.33,2376000.0,30.9544,31.0034,30.9264,31.0034,2376000.0
2008-07-02 10:45:00,44.33,44.41,44.25,44.41,726600.0,31.0034,31.0593,30.9474,31.0593,726600.0
2008-07-02 10:50:00,44.42,44.47,44.39,44.4,487500.0,31.0663,31.1013,31.0453,31.0523,487500.0
2008-07-02 10:55:00,44.4,44.42,44.37,44.37,190800.0,31.0523,31.0663,31.0313,31.0313,190800.0
2008-07-02 11:00:00,44.37,44.39,44.28,44.3,458100.0,31.0313,31.0453,30.9684,30.9824,458100.0
2008-07-02 11:05:00,44.3,44.32,44.26,44.32,605400.0,30.9824,30.9964,30.9544,30.9964,605400.0
2008-07-02 11:10:00,44.32,44.33,44.24,44.25,540600.0,30.9964,31.0034,30.9404,30.9474,540600.0
2008-07-02 11:15:00,44.25,44.28,44.23,44.25,1215900.0,30.9474,30.9684,30.9334,30.9474,1215900.0
2008-07-02 11:20:00,44.26,44.27,44.21,44.25,774300.0,30.9544,30.9614,30.9194,30.9474,774300.0
2008-07-02 11:25:00,44.25,44.26,44.15,44.18,1156200.0,30.9474,30.9544,30.8775,30.8985,1156200.0
2008-07-02 11:30:00,44.18,44.21,44.05,44.07,1163100.0,30.8985,30.9194,30.8075,30.8215,1163100.0
2008-07-02 11:35:00,44.07,44.08,43.93,44.05,1753200.0,30.8215,30.8285,30.7236,30.8075,1753200.0
2008-07-02 11:40:00,44.05,44.1,44.0,44.0,1651200.0,30.8075,30.8425,30.7726,30.7726,1651200.0
2008-07-02 11:45:00,44.0,44.04,43.98,44.02,1415700.0,30.7726,30.8006,30.7586,30.7866,1415700.0
2008-07-02 11:50:00,44.02,44.02,43.97,43.98,1580100.0,30.7866,30.7866,30.7516,30.7586,1580100.0
2008-07-02 11:55:00,43.97,44.0,43.88,43.9,563400.0,30.7516,30.7726,30.6887,30.7026,563400.0
2008-07-02 12:00:00,43.91,43.98,43.9,43.97,443400.0,30.7096,30.7586,30.7026,30.7516,443400.0
2008-07-02 12:05:00,43.97,44.02,43.96,44.02,553800.0,30.7516,30.7866,30.7446,30.7866,553800.0
2008-07-02 12:10:00,44.02,44.03,43.91,43.96,660600.0,30.7866,30.7936,30.7096,30.7446,660600.0
2008-07-02 12:15:00,43.96,43.98,43.91,43.94,358800.0,30.7446,30.7586,30.7096,30.7306,358800.0
2008-07-02 12:20:00,43.93,43.94,43.87,43.89,182100.0,30.7236,30.7306,30.6817,30.6956,182100.0
2008-07-02 12:25:00,43.89,43.89,43.74,43.79,1044900.0,30.6956,30.6956,30.5907,30.6257,1044900.0
2008-07-02 12:30:00,43.79,43.8,43.68,43.77,1116600.0,30.6257,30.6327,30.5488,30.6117,1116600.0
2008-07-02 12:35:00,43.77,43.79,43.66,43.79,496200.0,30.6117,30.6257,30.5348,30.6257,496200.0
2008-07-02 12:40:00,43.78,43.83,43.74,43.82,284100.0,30.6187,30.6537,30.5907,30.6467,284100.0
2008-07-02 12:45:00,43.81,43.85,43.79,43.82,209400.0,30.6397,30.6677,30.6257,30.6467,209400.0
2008-07-02 12:50:00,43.82,43.88,43.82,43.88,417000.0,30.6467,30.6887,30.6467,30.6887,417000.0
2008-07-02 12:55:00,43.88,43.89,43.83,43.88,369000.0,30.6887,30.6956,30.6537,30.6887,369000.0
2008-07-02 13:00:00,43.88,43.89,43.81,43.83,184800.0,30.6887,30.6956,30.6397,30.6537,184800.0
2008-07-02 13:05:00,43.82,43.84,43.69,43.7,515100.0,30.6467,30.6607,30.5558,30.5628,515100.0
2008-07-02 13:10:00,43.71,43.77,43.7,43.76,253500.0,30.5698,30.6117,30.5628,30.6047,253500.0
2008-07-02 13:15:00,43.75,43.77,43.71,43.77,604800.0,30.5977,30.6117,30.5698,30.6117,604800.0
2008-07-02 13:20:00,43.76,43.85,43.76,43.83,330600.0,30.6047,30.6677,30.6047,30.6537,330600.0
2008-07-02 13:25:00,43.84,43.9,43.82,43.88,389400.0,30.6607,30.7026,30.6467,30.6887,389400.0
2008-07-02 13:30:00,43.88,43.88,43.83,43.85,112200.0,30.6887,30.6887,30.6537,30.6677,112200.0
2008-07-02 13:35:00,43.84,43.87,43.81,43.87,229800.0,30.6607,30.6817,30.6397,30.6817,229800.0
2008-07-02 13:40:00,43.87,43.9,43.85,43.9,250200.0,30.6817,30.7026,30.6677,30.7026,250200.0
2008-07-02 13:45:00,43.9,43.95,43.79,43.94,274800.0,30.7026,30.7376,30.6257,30.7306,274800.0
2008-07-02 13:50:00,43.95,44.0,43.92,43.99,323100.0,30.7376,30.7726,30.7166,30.7656,323100.0
2008-07-02 13:55:00,43.99,44.21,43.94,43.95,1106400.0,30.7656,30.9194,30.7306,30.7376,1106400.0
2008-07-02 14:00:00,43.96,44.01,43.96,43.98,332700.0,30.7446,30.7796,30.7446,30.7586,332700.0
2008-07-02 14:05:00,43.98,44.0,43.89,43.95,489900.0,30.7586,30.7726,30.6956,30.7376,489900.0
2008-07-02 14:10:00,43.95,43.98,43.9,43.91,538500.0,30.7376,30.7586,30.7026,30.7096,538500.0
2008-07-02 14:15:00,43.91,43.99,43.89,43.96,215700.0,30.7096,30.7656,30.6956,30.7446,215700.0
2008-07-02 14:20:00,43.96,43.97,43.83,43.84,382500.0,30.7446,30.7516,30.6537,30.6607,382500.0
2008-07-02 14:25:00,43.84,43.85,43.68,43.71,551100.0,30.6607,30.6677,30.5488,30.5698,551100.0
2008-07-02 14:30:00,43.71,43.77,43.69,43.74,260700.0,30.5698,30.6117,30.5558,30.5907,260700.0
2008-07-02 14:35:00,43.73,43.73,43.58,43.6,569400.0,30.5837,30.5837,30.4788,30.4928,569400.0
2008-07-02 14:40:00,43.6,43.67,43.59,43.65,672000.0,30.4928,30.5418,30.4858,30.5278,672000.0
2008-07-02 14:45:00,43.65,43.73,43.63,43.68,302400.0,30.5278,30.5837,30.5138,30.5488,302400.0
2008-07-02 14:50:00,43.68,43.72,43.6,43.6,354900.0,30.5488,30.5768,30.4928,30.4928,354900.0
2008-07-02 14:55:00,43.6,43.61,43.52,43.59,1777200.0,30.4928,30.4998,30.4369,30.4858,1777200.0
2008-07-02 15:00:00,43.6,43.64,43.55,43.62,693600.0,30.4928,30.5208,30.4579,30.5068,693600.0
2008-07-02 15:05:00,43.62,43.63,43.43,43.45,603900.0,30.5068,30.5138,30.3739,30.3879,603900.0
2008-07-02 15:10:00,43.45,43.51,43.43,43.47,942900.0,30.3879,30.4299,30.3739,30.4019,942900.0
2008-07-02 15:15:00,43.47,43.52,43.43,43.47,663000.0,30.4019,30.4369,30.3739,30.4019,663000.0
2008-07-02 15:20:00,43.47,43.55,43.45,43.55,756300.0,30.4019,30.4579,30.3879,30.4579,756300.0
2008-07-02 15:25:00,43.55,43.61,43.49,43.49,1498200.0,30.4579,30.4998,30.4159,30.4159,1498200.0
2008-07-02 15:30:00,43.49,43.53,43.33,43.33,1034400.0,30.4159,30.4439,30.304,30.304,1034400.0
2008-07-02 15:35:00,43.34,43.4,43.28,43.36,981900.0,30.311,30.353,30.269,30.325,981900.0
2008-07-02 15:40:00,43.36,43.36,43.21,43.27,1795500.0,30.325,30.325,30.2201,30.262,1795500.0
2008-07-02 15:45:00,43.28,43.29,43.18,43.19,2001000.0,30.269,30.276,30.1991,30.2061,2001000.0
2008-07-02 15:50:00,43.19,43.29,43.13,43.16,2785200.0,30.2061,30.276,30.1641,30.1851,2785200.0
2008-07-02 15:55:00,43.16,43.18,43.08,43.15,3718500.0,30.1851,30.1991,30.1292,30.1781,3718500.0
2008-07-03 08:00:00,43.04,43.13,43.04,43.13,600.0,30.1012,30.1641,30.1012,30.1641,600.0
2008-07-03 08:05:00,43.13,43.13,43.13,43.13,0.0,30.1641,30.1641,30.1641,30.1641,0.0
2008-07-03 08:10:00,43.13,43.13,43.13,43.13,0.0,30.1641,30.1641,30.1641,30.1641,0.0
2008-07-03 08:15:00,43.18,43.18,43.18,43.18,600.0,30.1991,30.1991,30.1991,30.1991,600.0
2008-07-03 08:20:00,43.18,43.18,43.18,43.18,0.0,30.1991,30.1991,30.1991,30.1991,0.0
2008-07-03 08:25:00,43.18,43.18,43.18,43.18,0.0,30.1991,30.1991,30.1991,30.1991,0.0
2008-07-03 08:30:00,42.92,42.92,42.92,42.92,600.0,30.0172,30.0172,30.0172,30.0172,600.0
2008-07-03 08:35:00,42.83,42.83,42.82,42.82,1200.0,29.9543,29.9543,29.9473,29.9473,1200.0
2008-07-03 08:40:00,42.82,42.82,42.82,42.82,0.0,29.9473,29.9473,29.9473,29.9473,0.0
2008-07-03 08:45:00,42.82,42.82,42.82,42.82,0.0,29.9473,29.9473,29.9473,29.9473,0.0
2008-07-03 08:50:00,42.82,42.82,42.82,42.82,0.0,29.9473,29.9473,29.9473,29.9473,0.0
2008-07-03 08:55:00,42.82,42.82,42.82,42.82,0.0,29.9473,29.9473,29.9473,29.9473,0.0
2008-07-03 09:00:00,43.08,43.71,43.08,43.71,12600.0,30.1292,30.5698,30.1292,30.5698,12600.0
2008-07-03 09:05:00,43.71,43.71,43.71,43.71,2700.0,30.5698,30.5698,30.5698,30.5698,2700.0
2008-07-03 09:10:00,43.71,43.73,43.37,43.37,25800.0,30.5698,30.5837,30.332,30.332,25800.0
2008-07-03 09:15:00,43.5,43.5,43.5,43.5,1500.0,30.4229,30.4229,30.4229,30.4229,1500.0
2008-07-03 09:20:00,43.67,44.24,43.55,43.55,18300.0,30.5418,30.9404,30.4579,30.4579,18300.0
2008-07-03 09:25:00,43.67,43.73,43.53,43.53,61200.0,30.5418,30.5837,30.4439,30.4439,61200.0
2008-07-03 09:30:00,43.54,43.6,43.11,43.32,2890500.0,30.4509,30.4928,30.1501,30.297,2890500.0
2008-07-03 09:35:00,43.32,43.33,43.2,43.2,1137000.0,30.297,30.304,30.2131,30.2131,1137000.0
2008-07-03 09:40:00,43.2,43.23,43.09,43.1,1270500.0,30.2131,30.2341,30.1361,30.1431,1270500.0
2008-07-03 09:45:00,43.1,43.1,42.77,42.82,1803900.0,30.1431,30.1431,29.9123,29.9473,1803900.0
2008-07-03 09:50:00,42.81,42.89,42.76,42.89,1279800.0,29.9403,29.9963,29.9053,29.9963,1279800.0
2008-07-03 09:55:00,42.9,42.97,42.88,42.94,1246800.0,30.0033,30.0522,29.9893,30.0312,1246800.0
2008-07-03 10:00:00,42.94,42.94,42.64,42.68,1817400.0,30.0312,30.0312,29.8214,29.8494,1817400.0
2008-07-03 10:05:00,42.68,42.86,42.67,42.79,2216700.0,29.8494,29.9753,29.8424,29.9263,2216700.0
2008-07-03 10:10:00,42.79,42.84,42.76,42.84,2301000.0,29.9263,29.9613,29.9053,29.9613,2301000.0
2008-07-03 10:15:00,42.83,42.87,42.77,42.81,1694700.0,29.9543,29.9823,29.9123,29.9403,1694700.0
2008-07-03 10:20:00,42.81,43.01,42.78,42.98,1929000.0,29.9403,30.0802,29.9193,30.0592,1929000.0
2008-07-03 10:25:00,42.98,43.03,42.9,43.0,1380600.0,30.0592,30.0942,30.0033,30.0732,1380600.0
2008-07-03 10:30:00,43.0,43.08,42.98,43.03,1215300.0,30.0732,30.1292,30.0592,30.0942,1215300.0
2008-07-03 10:35:00,43.03,43.19,42.99,43.19,1516200.0,30.0942,30.2061,30.0662,30.2061,1516200.0
2008-07-03 10:40:00,43.19,43.26,43.17,43.25,1801800.0,30.2061,30.255,30.1921,30.248,1801800.0
2008-07-03 10:45:00,43.25,43.26,43.14,43.22,2800500.0,30.248,30.255,30.1711,30.2271,2800500.0
2008-07-03 10:50:00,43.22,43.3,43.15,43.24,1360200.0,30.2271,30.283,30.1781,30.2411,1360200.0
2008-07-03 10:55:00,43.24,43.29,43.2,43.23,1217100.0,30.2411,30.276,30.2131,30.2341,1217100.0
2008-07-03 11:00:00,43.22,43.37,43.18,43.29,860400.0,30.2271,30.332,30.1991,30.276,860400.0
2008-07-03 11:05:00,43.29,43.43,43.24,43.42,1433700.0,30.276,30.3739,30.2411,30.3669,1433700.0
2008-07-03 11:10:00,43.43,43.44,43.29,43.37,906900.0,30.3739,30.3809,30.276,30.332,906900.0
2008-07-03 11:15:00,43.37,43.37,43.25,43.3,395100.0,30.332,30.332,30.248,30.283,395100.0
2008-07-03 11:20:00,43.3,43.33,43.25,43.3,1041300.0,30.283,30.304,30.248,30.283,1041300.0
2008-07-03 11:25:00,43.3,43.46,43.27,43.44,609300.0,30.283,30.3949,30.262,30.3809,609300.0
2008-07-03 11:30:00,43.44,43.48,43.28,43.32,879300.0,30.3809,30.4089,30.269,30.297,879300.0
2008-07-03 11:35:00,43.32,43.36,43.27,43.32,426000.0,30.297,30.325,30.262,30.297,426000.0
2008-07-03 11:40:00,43.32,43.33,43.21,43.21,303300.0,30.297,30.304,30.2201,30.2201,303300.0
2008-07-03 11:45:00,43.2,43.32,43.2,43.31,248400.0,30.2131,30.297,30.2131,30.29,248400.0
2008-07-03 11:50:00,43.31,43.33,43.26,43.27,168900.0,30.29,30.304,30.255,30.262,168900.0
2008-07-03 11:55:00,43.27,43.27,43.18,43.25,356400.0,30.262,30.262,30.1991,30.248,356400.0
2008-07-03 12:00:00,43.25,43.25,43.13,43.14,283800.0,30.248,30.248,30.1641,30.1711,283800.0
2008-07-03 12:05:00,43.14,43.14,43.0,43.01,602400.0,30.1711,30.1711,30.0732,30.0802,602400.0
2008-07-03 12:10:00,43.01,43.06,42.98,43.05,286500.0,30.0802,30.1152,30.0592,30.1082,286500.0
2008-07-03 12:15:00,43.05,43.13,43.02,43.12,444900.0,30.1082,30.1641,30.0872,30.1571,444900.0
2008-07-03 12:20:00,43.13,43.14,43.07,43.1,778200.0,30.1641,30.1711,30.1222,30.1431,778200.0
2008-07-03 12:25:00,43.09,43.13,43.08,43.11,264900.0,30.1361,30.1641,30.1292,30.1501,264900.0
2008-07-03 12:30:00,43.11,43.11,42.95,42.99,537600.0,30.1501,30.1501,30.0382,30.0662,537600.0
2008-07-03 12:35:00,43.0,43.17,42.99,43.07,521100.0,30.0732,30.1921,30.0662,30.1222,521100.0
2008-07-03 12:40:00,43.07,43.12,42.97,43.12,862200.0,30.1222,30.1571,30.0522,30.1571,862200.0
2008-07-03 12:45:00,43.12,43.19,43.03,43.13,827400.0,30.1571,30.2061,30.0942,30.1641,827400.0
2008-07-03 12:50:00,43.13,43.13,43.01,43.04,696000.0,30.1641,30.1641,30.0802,30.1012,696000.0
2008-07-03 12:55:00,43.03,43.1,43.01,43.05,853500.0,30.0942,30.1431,30.0802,30.1082,853500.0
2008-07-07 09:30:00,43.4,43.62,43.33,43.51,3237300.0,30.353,30.5068,30.304,30.4299,3237300.0
2008-07-07 09:35:00,43.51,43.68,43.49,43.6,2621100.0,30.4299,30.5488,30.4159,30.4928,2621100.0
2008-07-07 09:40:00,43.6,43.69,43.59,43.65,2082300.0,30.4928,30.5558,30.4858,30.5278,2082300.0
2008-07-07 09:45:00,43.65,43.73,43.63,43.69,1220700.0,30.5278,30.5837,30.5138,30.5558,1220700.0
2008-07-07 09:50:00,43.69,43.82,43.63,43.77,1207800.0,30.5558,30.6467,30.5138,30.6117,1207800.0
2008-07-07 09:55:00,43.77,43.83,43.72,43.83,842700.0,30.6117,30.6537,30.5768,30.6537,842700.0
2008-07-07 10:00:00,43.83,43.85,43.68,43.68,1060500.0,30.6537,30.6677,30.5488,30.5488,1060500.0
2008-07-07 10:05:00,43.69,43.78,43.68,43.75,589200.0,30.5558,30.6187,30.5488,30.5977,589200.0
2008-07-07 10:10:00,43.75,43.78,43.69,43.72,928500.0,30.5977,30.6187,30.5558,30.5768,928500.0
2008-07-07 10:15:00,43.72,43.73,43.59,43.62,764400.0,30.5768,30.5837,30.4858,30.5068,764400.0
2008-07-07 10:20:00,43.62,43.73,43.62,43.73,495900.0,30.5068,30.5837,30.5068,30.5837,495900.0
2008-07-07 10:25:00,43.73,43.73,43.65,43.69,597600.0,30.5837,30.5837,30.5278,30.5558,597600.0
2008-07-07 10:30:00,43.69,43.74,43.69,43.72,529800.0,30.5558,30.5907,30.5558,30.5768,529800.0
2008-07-07 10:35:00,43.73,43.83,43.69,43.82,518700.0,30.5837,30.6537,30.5558,30.6467,518700.0
2008-07-07 10:40:00,43.82,43.84,43.73,43.76,653700.0,30.6467,30.6607,30.5837,30.6047,653700.0
2008-07-07 10:45:00,43.76,43.81,43.68,43.68,884700.0,30.6047,30.6397,30.5488,30.5488,884700.0
2008-07-07 10:50:00,43.69,43.76,43.69,43.75,1166100.0,30.5558,30.6047,30.5558,30.5977,1166100.0
2008-07-07 10:55:00,43.75,43.75,43.65,43.68,621300.0,30.5977,30.5977,30.5278,30.5488,621300.0
2008-07-07 11:00:00,43.68,43.75,43.66,43.71,537000.0,30.5488,30.5977,30.5348,30.5698,537000.0
2008-07-07 11:05:00,43.71,43.73,43.59,43.62,648000.0,30.5698,30.5837,30.4858,30.5068,648000.0
2008-07-07 11:10:00,43.62,43.62,43.53,43.56,1367100.0,30.5068,30.5068,30.4439,30.4649,1367100.0
2008-07-07 11:15:00,43.57,43.62,43.55,43.61,2141100.0,30.4718,30.5068,30.4579,30.4998,2141100.0
2008-07-07 11:20:00,43.61,43.61,43.55,43.55,496200.0,30.4998,30.4998,30.4579,30.4579,496200.0
2008-07-07 11:25:00,43.56,43.62,43.56,43.61,274500.0,30.4649,30.5068,30.4649,30.4998,274500.0
2008-07-07 11:30:00,43.61,43.67,43.55,43.57,670500.0,30.4998,30.5418,30.4579,30.4718,670500.0
2008-07-07 11:35:00,43.57,43.62,43.56,43.57,413700.0,30.4718,30.5068,30.4649,30.4718,413700.0
2008-07-07 11:40:00,43.57,43.58,43.49,43.5,392400.0,30.4718,30.4788,30.4159,30.4229,392400.0
2008-07-07 11:45:00,43.5,43.55,43.48,43.51,404100.0,30.4229,30.4579,30.4089,30.4299,404100.0
2008-07-07 11:50:00,43.5,43.56,43.49,43.53,451500.0,30.4229,30.4649,30.4159,30.4439,451500.0
2008-07-07 11:55:00,43.53,43.54,43.48,43.49,400500.0,30.4439,30.4509,30.4089,30.4159,400500.0
2008-07-07 12:00:00,43.49,43.52,43.47,43.52,293400.0,30.4159,30.4369,30.4019,30.4369,293400.0
2008-07-07 12:05:00,43.52,43.57,43.48,43.49,532500.0,30.4369,30.4718,30.4089,30.4159,532500.0
2008-07-07 12:10:00,43.49,43.5,43.4,43.41,445800.0,30.4159,30.4229,30.353,30.3599,445800.0
2008-07-07 12:15:00,43.41,43.41,43.25,43.27,407100.0,30.3599,30.3599,30.248,30.262,407100.0
2008-07-07 12:20:00,43.28,43.3,43.12,43.16,1456200.0,30.269,30.283,30.1571,30.1851,1456200.0
2008-07-07 12:25:00,43.16,43.23,43.03,43.04,608100.0,30.1851,30.2341,30.0942,30.1012,608100.0
2008-07-07 12:30:00,43.05,43.05,42.88,42.95,2583900.0,30.1082,30.1082,29.9893,30.0382,2583900.0
2008-07-07 12:35:00,42.95,43.09,42.94,43.07,1735500.0,30.0382,30.1361,30.0312,30.1222,1735500.0
2008-07-07 12:40:00,43.07,43.19,43.05,43.09,2079900.0,30.1222,30.2061,30.1082,30.1361,2079900.0
2008-07-07 12:45:00,43.1,43.17,43.01,43.02,958200.0,30.1431,30.1921,30.0802,30.0872,958200.0
2008-07-07 12:50:00,43.02,43.09,43.0,43.01,1391700.0,30.0872,30.1361,30.0732,30.0802,1391700.0
2008-07-07 12:55:00,43.01,43.01,42.71,42.72,1877100.0,30.0802,30.0802,29.8704,29.8774,1877100.0
2008-07-07 13:00:00,42.73,42.73,42.55,42.66,3177000.0,29.8844,29.8844,29.7585,29.8354,3177000.0
2008-07-07 13:05:00,42.66,42.68,42.59,42.65,1693200.0,29.8354,29.8494,29.7865,29.8284,1693200.0
2008-07-07 13:10:00,42.65,42.75,42.64,42.69,1074300.0,29.8284,29.8984,29.8214,29.8564,1074300.0
2008-07-07 13:15:00,42.69,42.82,42.68,42.8,1164900.0,29.8564,29.9473,29.8494,29.9333,1164900.0
2008-07-07 13:20:00,42.8,42.82,42.73,42.76,345300.0,29.9333,29.9473,29.8844,29.9053,345300.0
2008-07-07 13:25:00,42.76,42.78,42.73,42.74,518700.0,29.9053,29.9193,29.8844,29.8914,518700.0
2008-07-07 13:30:00,42.73,42.83,42.73,42.79,425700.0,29.8844,29.9543,29.8844,29.9263,425700.0
2008-07-07 13:35:00,42.78,42.78,42.62,42.63,571800.0,29.9193,29.9193,29.8074,29.8144,571800.0
2008-07-07 13:40:00,42.63,42.68,42.59,42.6,388200.0,29.8144,29.8494,29.7865,29.7934,388200.0
2008-07-07 13:45:00,42.61,42.67,42.61,42.63,447000.0,29.8004,29.8424,29.8004,29.8144,447000.0
2008-07-07 13:50:00,42.63,42.64,42.61,42.64,579000.0,29.8144,29.8214,29.8004,29.8214,579000.0
2008-07-07 13:55:00,42.64,42.71,42.63,42.67,623700.0,29.8214,29.8704,29.8144,29.8424,623700.0
2008-07-07 14:00:00,42.67,43.17,42.67,42.76,705900.0,29.8424,30.1921,29.8424,29.9053,705900.0
2008-07-07 14:05:00,42.76,42.77,42.55,42.6,611700.0,29.9053,29.9123,29.7585,29.7934,611700.0
2008-07-07 14:10:00,42.6,42.69,42.5,42.66,767400.0,29.7934,29.8564,29.7235,29.8354,767400.0
2008-07-07 14:15:00,42.66,42.69,42.6,42.64,426900.0,29.8354,29.8564,29.7934,29.8214,426900.0
2008-07-07 14:20:00,42.64,42.8,42.64,42.79,821700.0,29.8214,29.9333,29.8214,29.9263,821700.0
2008-07-07 14:25:00,42.79,42.79,42.68,42.75,355200.0,29.9263,29.9263,29.8494,29.8984,355200.0
2008-07-07 14:30:00,42.75,42.81,42.74,42.79,443700.0,29.8984,29.9403,29.8914,29.9263,443700.0
2008-07-07 14:35:00,42.79,42.79,42.7,42.73,341100.0,29.9263,29.9263,29.8634,29.8844,341100.0
2008-07-07 14:40:00,42.73,42.74,42.64,42.64,295500.0,29.8844,29.8914,29.8214,29.8214,295500.0
2008-07-07 14:45:00,42.64,42.67,42.59,42.63,661800.0,29.8214,29.8424,29.7865,29.8144,661800.0
2008-07-07 14:50:00,42.63,42.67,42.63,42.63,618300.0,29.8144,29.8424,29.8144,29.8144,618300.0
2008-07-07 14:55:00,42.63,42.7,42.62,42.7,607500.0,29.8144,29.8634,29.8074,29.8634,607500.0
2008-07-07 15:00:00,42.7,42.92,42.7,42.85,875100.0,29.8634,30.0172,29.8634,29.9683,875100.0
2008-07-07 15:05:00,42.84,42.93,42.82,42.93,1098600.0,29.9613,30.0242,29.9473,30.0242,1098600.0
2008-07-07 15:10:00,42.93,43.03,42.9,42.96,1233000.0,30.0242,30.0942,30.0033,30.0452,1233000.0
2008-07-07 15:15:00,42.96,43.08,42.93,43.08,757200.0,30.0452,30.1292,30.0242,30.1292,757200.0
2008-07-07 15:20:00,43.07,43.08,42.94,43.03,1032300.0,30.1222,30.1292,30.0312,30.0942,1032300.0
2008-07-07 15:25:00,43.03,43.3,42.96,43.3,1185600.0,30.0942,30.283,30.0452,30.283,1185600.0
2008-07-07 15:30:00,43.3,43.36,43.2,43.35,1276500.0,30.283,30.325,30.2131,30.318,1276500.0
2008-07-07 15:35:00,43.35,43.38,43.27,43.36,1241100.0,30.318,30.339,30.262,30.325,1241100.0
2008-07-07 15:40:00,43.36,43.39,43.24,43.24,2142300.0,30.325,30.346,30.2411,30.2411,2142300.0
2008-07-07 15:45:00,43.24,43.28,43.1,43.1,1023900.0,30.2411,30.269,30.1431,30.1431,1023900.0
2008-07-07 15:50:00,43.1,43.16,43.0,43.0,1443600.0,30.1431,30.1851,30.0732,30.0732,1443600.0
2008-07-07 15:55:00,43.0,43.02,42.87,42.91,2536200.0,30.0732,30.0872,29.9823,30.0103,2536200.0
2008-07-08 09:30:00,42.82,42.92,42.75,42.78,1902300.0,29.9473,30.0172,29.8984,29.9193,1902300.0
2008-07-08 09:35:00,42.78,42.83,42.65,42.81,1618200.0,29.9193,29.9543,29.8284,29.9403,1618200.0
2008-07-08 09:40:00,42.82,42.99,42.8,42.9,2272800.0,29.9473,30.0662,29.9333,30.0033,2272800.0
2008-07-08 09:45:00,42.9,42.95,42.75,42.75,1277400.0,30.0033,30.0382,29.8984,29.8984,1277400.0
2008-07-08 09:50:00,42.74,42.89,42.72,42.8,909000.0,29.8914,29.9963,29.8774,29.9333,909000.0
2008-07-08 09:55:00,42.8,42.81,42.71,42.75,918300.0,29.9333,29.9403,29.8704,29.8984,918300.0
2008-07-08 10:00:00,42.75,42.75,42.45,42.61,1612500.0,29.8984,29.8984,29.6885,29.8004,1612500.0
2008-07-08 10:05:00,42.62,42.75,42.58,42.74,1347900.0,29.8074,29.8984,29.7795,29.8914,1347900.0
2008-07-08 10:10:00,42.74,42.8,42.6,42.65,856800.0,29.8914,29.9333,29.7934,29.8284,856800.0
2008-07-08 10:15:00,42.64,42.74,42.58,42.69,1738500.0,29.8214,29.8914,29.7795,29.8564,1738500.0
2008-07-08 10:20:00,42.69,42.69,42.57,42.6,600600.0,29.8564,29.8564,29.7725,29.7934,600600.0
2008-07-08 10:25:00,42.59,42.63,42.5,42.54,704400.0,29.7865,29.8144,29.7235,29.7515,704400.0
2008-07-08 10:30:00,42.54,42.6,42.43,42.52,1025700.0,29.7515,29.7934,29.6746,29.7375,1025700.0
2008-07-08 10:35:00,42.52,42.54,42.32,42.35,1097100.0,29.7375,29.7515,29.5976,29.6186,1097100.0
2008-07-08 10:40:00,42.35,42.39,42.26,42.38,1111200.0,29.6186,29.6466,29.5557,29.6396,1111200.0
2008-07-08 10:45:00,42.38,42.46,42.33,42.44,1176900.0,29.6396,29.6955,29.6046,29.6815,1176900.0
2008-07-08 10:50:00,42.44,42.47,42.39,42.43,994200.0,29.6815,29.7025,29.6466,29.6746,994200.0
2008-07-08 10:55:00,42.44,42.54,42.42,42.52,1485600.0,29.6815,29.7515,29.6676,29.7375,1485600.0
2008-07-08 11:00:00,42.52,42.56,42.42,42.52,1115100.0,29.7375,29.7655,29.6676,29.7375,1115100.0
2008-07-08 11:05:00,42.52,42.57,42.42,42.56,619800.0,29.7375,29.7725,29.6676,29.7655,619800.0
2008-07-08 11:10:00,42.56,42.66,42.53,42.65,1281900.0,29.7655,29.8354,29.7445,29.8284,1281900.0
2008-07-08 11:15:00,42.64,42.69,42.56,42.59,821700.0,29.8214,29.8564,29.7655,29.7865,821700.0
2008-07-08 11:20:00,42.59,42.65,42.53,42.63,1149000.0,29.7865,29.8284,29.7445,29.8144,1149000.0
2008-07-08 11:25:00,42.63,42.7,42.6,42.69,1142400.0,29.8144,29.8634,29.7934,29.8564,1142400.0
2008-07-08 11:30:00,42.69,42.69,42.59,42.61,589200.0,29.8564,29.8564,29.7865,29.8004,589200.0
2008-07-08 11:35:00,42.61,42.65,42.56,42.57,1093200.0,29.8004,29.8284,29.7655,29.7725,1093200.0
2008-07-08 11:40:00,42.57,42.57,42.46,42.46,875400.0,29.7725,29.7725,29.6955,29.6955,875400.0
2008-07-08 11:45:00,42.47,42.5,42.43,42.48,1116300.0,29.7025,29.7235,29.6746,29.7095,1116300.0
2008-07-08 11:50:00,42.48,42.61,42.48,42.56,846300.0,29.7095,29.8004,29.7095,29.7655,846300.0
2008-07-08 11:55:00,42.55,42.55,42.46,42.53,706200.0,29.7585,29.7585,29.6955,29.7445,706200.0
2008-07-08 12:00:00,42.54,42.55,42.49,42.51,599700.0,29.7515,29.7585,29.7165,29.7305,599700.0
2008-07-08 12:05:00,42.51,42.66,42.5,42.55,484200.0,29.7305,29.8354,29.7235,29.7585,484200.0
2008-07-08 12:10:00,42.55,42.62,42.55,42.61,611100.0,29.7585,29.8074,29.7585,29.8004,611100.0
2008-07-08 12:15:00,42.61,42.68,42.57,42.59,422100.0,29.8004,29.8494,29.7725,29.7865,422100.0
2008-07-08 12:20:00,42.59,42.77,42.41,42.75,1044300.0,29.7865,29.9123,29.6606,29.8984,1044300.0
2008-07-08 12:25:00,42.75,42.81,42.72,42.79,923400.0,29.8984,29.9403,29.8774,29.9263,923400.0
2008-07-08 12:30:00,42.79,42.84,42.73,42.78,882000.0,29.9263,29.9613,29.8844,29.9193,882000.0
2008-07-08 12:35:00,42.79,42.82,42.74,42.77,728700.0,29.9263,29.9473,29.8914,29.9123,728700.0
2008-07-08 12:40:00,42.77,42.79,42.69,42.71,403800.0,29.9123,29.9263,29.8564,29.8704,403800.0
2008-07-08 12:45:00,42.71,42.74,42.64,42.65,321900.0,29.8704,29.8914,29.8214,29.8284,321900.0
2008-07-08 12:50:00,42.64,42.68,42.62,42.63,360000.0,29.8214,29.8494,29.8074,29.8144,360000.0
2008-07-08 12:55:00,42.63,42.69,42.63,42.64,252000.0,29.8144,29.8564,29.8144,29.8214,252000.0
2008-07-08 13:00:00,42.64,42.72,42.63,42.68,420600.0,29.8214,29.8774,29.8144,29.8494,420600.0
2008-07-08 13:05:00,42.68,42.75,42.68,42.69,320700.0,29.8494,29.8984,29.8494,29.8564,320700.0
2008-07-08 13:10:00,42.69,42.7,42.66,42.69,221100.0,29.8564,29.8634,29.8354,29.8564,221100.0
2008-07-08 13:15:00,42.69,42.7,42.55,42.58,669300.0,29.8564,29.8634,29.7585,29.7795,669300.0
2008-07-08 13:20:00,42.57,42.58,42.48,42.5,758700.0,29.7725,29.7795,29.7095,29.7235,758700.0
2008-07-08 13:25:00,42.5,42.62,42.5,42.6,330900.0,29.7235,29.8074,29.7235,29.7934,330900.0
2008-07-08 13:30:00,42.6,42.67,42.58,42.62,514500.0,29.7934,29.8424,29.7795,29.8074,514500.0
2008-07-08 13:35:00,42.62,42.66,42.51,42.52,431400.0,29.8074,29.8354,29.7305,29.7375,431400.0
2008-07-08 13:40:00,42.51,42.6,42.49,42.59,576300.0,29.7305,29.7934,29.7165,29.7865,576300.0
2008-07-08 13:45:00,42.58,42.65,42.53,42.59,413700.0,29.7795,29.8284,29.7445,29.7865,413700.0
2008-07-08 13:50:00,42.59,42.61,42.52,42.54,551100.0,29.7865,29.8004,29.7375,29.7515,551100.0
2008-07-08 13:55:00,42.54,42.61,42.51,42.54,443400.0,29.7515,29.8004,29.7305,29.7515,443400.0
2008-07-08 14:00:00,42.54,42.6,42.51,42.6,416700.0,29.7515,29.7934,29.7305,29.7934,416700.0
2008-07-08 14:05:00,42.6,42.66,42.57,42.6,641100.0,29.7934,29.8354,29.7725,29.7934,641100.0
2008-07-08 14:10:00,42.6,42.66,42.58,42.58,1036500.0,29.7934,29.8354,29.7795,29.7795,1036500.0
2008-07-08 14:15:00,42.58,42.6,42.54,42.57,471600.0,29.7795,29.7934,29.7515,29.7725,471600.0
2008-07-08 14:20:00,42.58,42.6,42.48,42.5,845100.0,29.7795,29.7934,29.7095,29.7235,845100.0
2008-07-08 14:25:00,42.5,42.51,42.43,42.5,1128300.0,29.7235,29.7305,29.6746,29.7235,1128300.0
2008-07-08 14:30:00,42.5,42.54,42.45,42.49,933600.0,29.7235,29.7515,29.6885,29.7165,933600.0
2008-07-08 14:35:00,42.49,42.6,42.47,42.56,2135400.0,29.7165,29.7934,29.7025,29.7655,2135400.0
2008-07-08 14:40:00,42.57,42.74,42.56,42.71,1774800.0,29.7725,29.8914,29.7655,29.8704,1774800.0
2008-07-08 14:45:00,42.71,42.83,42.71,42.82,1484100.0,29.8704,29.9543,29.8704,29.9473,1484100.0
2008-07-08 14:50:00,42.82,42.93,42.8,42.92,1668900.0,29.9473,30.0242,29.9333,30.0172,1668900.0
2008-07-08 14:55:00,42.92,42.98,42.87,42.96,1073400.0,30.0172,30.0592,29.9823,30.0452,1073400.0
2008-07-08 15:00:00,42.96,43.05,42.91,42.99,1115700.0,30.0452,30.1082,30.0103,30.0662,1115700.0
2008-07-08 15:05:00,43.0,43.12,42.96,43.12,2045100.0,30.0732,30.1571,30.0452,30.1571,2045100.0
2008-07-08 15:10:00,43.12,43.22,43.1,43.2,2578500.0,30.1571,30.2271,30.1431,30.2131,2578500.0
2008-07-08 15:15:00,43.2,43.25,43.14,43.2,1698600.0,30.2131,30.248,30.1711,30.2131,1698600.0
2008-07-08 15:20:00,43.2,43.21,43.14,43.2,1767300.0,30.2131,30.2201,30.1711,30.2131,1767300.0
2008-07-08 15:25:00,43.2,43.3,43.18,43.29,2175600.0,30.2131,30.283,30.1991,30.276,2175600.0
2008-07-08 15:30:00,43.29,43.35,43.19,43.33,1296000.0,30.276,30.318,30.2061,30.304,1296000.0
2008-07-08 15:35:00,43.33,43.36,43.26,43.32,2407200.0,30.304,30.325,30.255,30.297,2407200.0
2008-07-08 15:40:00,43.32,43.34,43.26,43.28,1458600.0,30.297,30.311,30.255,30.269,1458600.0
2008-07-08 15:45:00,43.28,43.32,43.26,43.29,1692000.0,30.269,30.297,30.255,30.276,1692000.0
2008-07-08 15:50:00,43.29,43.4,43.29,43.33,1890900.0,30.276,30.353,30.276,30.304,1890900.0
2008-07-08 15:55:00,43.33,43.45,43.32,43.42,2812800.0,30.304,30.3879,30.297,30.3669,2812800.0
2008-07-09 09:30:00,43.56,43.83,43.49,43.6,2864400.0,30.4649,30.6537,30.4159,30.4928,2864400.0
2008-07-09 09:35:00,43.59,43.62,43.5,43.52,1632000.0,30.4858,30.5068,30.4229,30.4369,1632000.0
2008-07-09 09:40:00,43.52,43.56,43.43,43.44,1319400.0,30.4369,30.4649,30.3739,30.3809,1319400.0
2008-07-09 09:45:00,43.45,43.58,43.42,43.49,1210200.0,30.3879,30.4788,30.3669,30.4159,1210200.0
2008-07-09 09:50:00,43.48,43.51,43.42,43.43,1082100.0,30.4089,30.4299,30.3669,30.3739,1082100.0
2008-07-09 09:55:00,43.42,43.52,43.41,43.51,1932900.0,30.3669,30.4369,30.3599,30.4299,1932900.0
2008-07-09 10:00:00,43.51,43.56,43.38,43.48,2792700.0,30.4299,30.4649,30.339,30.4089,2792700.0
2008-07-09 10:05:00,43.48,43.58,43.43,43.58,1148400.0,30.4089,30.4788,30.3739,30.4788,1148400.0
2008-07-09 10:10:00,43.58,43.67,43.57,43.63,1272300.0,30.4788,30.5418,30.4718,30.5138,1272300.0
2008-07-09 10:15:00,43.64,43.8,43.61,43.77,1969800.0,30.5208,30.6327,30.4998,30.6117,1969800.0
2008-07-09 10:20:00,43.77,43.77,43.71,43.72,1643100.0,30.6117,30.6117,30.5698,30.5768,1643100.0
2008-07-09 10:25:00,43.72,43.79,43.72,43.77,537600.0,30.5768,30.6257,30.5768,30.6117,537600.0
2008-07-09 10:30:00,43.76,43.79,43.72,43.77,796200.0,30.6047,30.6257,30.5768,30.6117,796200.0
2008-07-09 10:35:00,43.77,43.8,43.7,43.77,1192500.0,30.6117,30.6327,30.5628,30.6117,1192500.0
2008-07-09 10:40:00,43.76,43.8,43.71,43.72,895200.0,30.6047,30.6327,30.5698,30.5768,895200.0
2008-07-09 10:45:00,43.71,43.79,43.69,43.74,1199100.0,30.5698,30.6257,30.5558,30.5907,1199100.0
2008-07-09 10:50:00,43.73,43.78,43.71,43.73,1443000.0,30.5837,30.6187,30.5698,30.5837,1443000.0
2008-07-09 10:55:00,43.74,43.8,43.73,43.78,1045500.0,30.5907,30.6327,30.5837,30.6187,1045500.0
2008-07-09 11:00:00,43.78,43.92,43.78,43.88,2488800.0,30.6187,30.7166,30.6187,30.6887,2488800.0
2008-07-09 11:05:00,43.87,43.88,43.8,43.85,1357800.0,30.6817,30.6887,30.6327,30.6677,1357800.0
2008-07-09 11:10:00,43.86,43.89,43.81,43.82,1238700.0,30.6747,30.6956,30.6397,30.6467,1238700.0
2008-07-09 11:15:00,43.82,43.88,43.77,43.87,2641200.0,30.6467,30.6887,30.6117,30.6817,2641200.0
2008-07-09 11:20:00,43.87,43.9,43.8,43.87,1082700.0,30.6817,30.7026,30.6327,30.6817,1082700.0
2008-07-09 11:25:00,43.87,43.95,43.54,43.95,1428300.0,30.6817,30.7376,30.4509,30.7376,1428300.0
2008-07-09 11:30:00,43.95,43.95,43.9,43.92,1136100.0,30.7376,30.7376,30.7026,30.7166,1136100.0
2008-07-09 11:35:00,43.92,43.94,43.82,43.83,1573800.0,30.7166,30.7306,30.6467,30.6537,1573800.0
2008-07-09 11:40:00,43.83,43.85,43.78,43.8,799800.0,30.6537,30.6677,30.6187,30.6327,799800.0
2008-07-09 11:45:00,43.79,43.8,43.74,43.78,722700.0,30.6257,30.6327,30.5907,30.6187,722700.0
2008-07-09 11:50:00,43.78,43.78,43.67,43.74,702900.0,30.6187,30.6187,30.5418,30.5907,702900.0
2008-07-09 11:55:00,43.74,43.75,43.7,43.72,375000.0,30.5907,30.5977,30.5628,30.5768,375000.0
2008-07-09 12:00:00,43.71,43.74,43.66,43.7,585900.0,30.5698,30.5907,30.5348,30.5628,585900.0
2008-07-09 12:05:00,43.7,43.7,43.64,43.7,722100.0,30.5628,30.5628,30.5208,30.5628,722100.0
2008-07-09 12:10:00,43.71,43.76,43.7,43.7,360600.0,30.5698,30.6047,30.5628,30.5628,360600.0
2008-07-09 12:15:00,43.7,43.77,43.68,43.74,363900.0,30.5628,30.6117,30.5488,30.5907,363900.0
2008-07-09 12:20:00,43.74,43.77,43.69,43.7,391200.0,30.5907,30.6117,30.5558,30.5628,391200.0
2008-07-09 12:25:00,43.69,43.72,43.67,43.72,220800.0,30.5558,30.5768,30.5418,30.5768,220800.0
2008-07-09 12:30:00,43.72,43.76,43.68,43.7,234000.0,30.5768,30.6047,30.5488,30.5628,234000.0
2008-07-09 12:35:00,43.7,43.7,43.49,43.52,1223100.0,30.5628,30.5628,30.4159,30.4369,1223100.0
2008-07-09 12:40:00,43.53,43.62,43.52,43.62,456900.0,30.4439,30.5068,30.4369,30.5068,456900.0
2008-07-09 12:45:00,43.62,43.65,43.58,43.61,794700.0,30.5068,30.5278,30.4788,30.4998,794700.0
2008-07-09 12:50:00,43.61,43.7,43.61,43.66,708300.0,30.4998,30.5628,30.4998,30.5348,708300.0
2008-07-09 12:55:00,43.66,43.74,43.62,43.64,806400.0,30.5348,30.5907,30.5068,30.5208,806400.0
2008-07-09 13:00:00,43.64,43.67,43.53,43.53,1026300.0,30.5208,30.5418,30.4439,30.4439,1026300.0
2008-07-09 13:05:00,43.53,43.58,43.49,43.52,411300.0,30.4439,30.4788,30.4159,30.4369,411300.0
2008-07-09 13:10:00,43.52,43.61,43.52,43.59,661800.0,30.4369,30.4998,30.4369,30.4858,661800.0
2008-07-09 13:15:00,43.58,43.64,43.54,43.62,616200.0,30.4788,30.5208,30.4509,30.5068,616200.0
2008-07-09 13:20:00,43.62,43.66,43.55,43.58,650700.0,30.5068,30.5348,30.4579,30.4788,650700.0
2008-07-09 13:25:00,43.58,43.6,43.53,43.6,398700.0,30.4788,30.4928,30.4439,30.4928,398700.0
2008-07-09 13:30:00,43.6,43.66,43.6,43.65,366300.0,30.4928,30.5348,30.4928,30.5278,366300.0
2008-07-09 13:35:00,43.65,43.67,43.59,43.59,232200.0,30.5278,30.5418,30.4858,30.4858,232200.0
2008-07-09 13:40:00,43.6,43.67,43.6,43.64,240300.0,30.4928,30.5418,30.4928,30.5208,240300.0
2008-07-09 13:45:00,43.64,43.67,43.58,43.65,875700.0,30.5208,30.5418,30.4788,30.5278,875700.0
2008-07-09 13:50:00,43.65,43.67,43.55,43.55,611700.0,30.5278,30.5418,30.4579,30.4579,611700.0
2008-07-09 13:55:00,43.55,43.58,43.55,43.57,316800.0,30.4579,30.4788,30.4579,30.4718,316800.0
2008-07-09 14:00:00,43.57,43.58,43.39,43.52,1133400.0,30.4718,30.4788,30.346,30.4369,1133400.0
2008-07-09 14:05:00,43.52,43.55,43.46,43.53,445500.0,30.4369,30.4579,30.3949,30.4439,445500.0
2008-07-09 14:10:00,43.53,43.57,43.51,43.53,574800.0,30.4439,30.4718,30.4299,30.4439,574800.0
2008-07-09 14:15:00,43.53,43.56,43.37,43.38,799200.0,30.4439,30.4649,30.332,30.339,799200.0
2008-07-09 14:20:00,43.38,43.6,43.32,43.41,1385100.0,30.339,30.4928,30.297,30.3599,1385100.0
2008-07-09 14:25:00,43.41,43.45,43.39,43.42,470700.0,30.3599,30.3879,30.346,30.3669,470700.0
2008-07-09 14:30:00,43.42,43.45,43.39,43.4,461100.0,30.3669,30.3879,30.346,30.353,461100.0
2008-07-09 14:35:00,43.4,43.55,43.26,43.31,1113300.0,30.353,30.4579,30.255,30.29,1113300.0
2008-07-09 14:40:00,43.3,43.38,43.28,43.28,459300.0,30.283,30.339,30.269,30.269,459300.0
2008-07-09 14:45:00,43.27,43.31,43.22,43.23,573300.0,30.262,30.29,30.2271,30.2341,573300.0
2008-07-09 14:50:00,43.23,43.28,43.04,43.11,999600.0,30.2341,30.269,30.1012,30.1501,999600.0
2008-07-09 14:55:00,43.11,43.15,43.06,43.13,572700.0,30.1501,30.1781,30.1152,30.1641,572700.0
2008-07-09 15:00:00,43.13,43.17,43.0,43.01,1116600.0,30.1641,30.1921,30.0732,30.0802,1116600.0
2008-07-09 15:05:00,43.01,43.05,42.9,42.91,1111500.0,30.0802,30.1082,30.0033,30.0103,1111500.0
2008-07-09 15:10:00,42.9,43.01,42.87,42.96,1259700.0,30.0033,30.0802,29.9823,30.0452,1259700.0
2008-07-09 15:15:00,42.96,43.05,42.94,43.02,621900.0,30.0452,30.1082,30.0312,30.0872,621900.0
2008-07-09 15:20:00,43.02,43.08,42.99,43.05,1074000.0,30.0872,30.1292,30.0662,30.1082,1074000.0
2008-07-09 15:25:00,43.05,43.12,43.01,43.03,805500.0,30.1082,30.1571,30.0802,30.0942,805500.0
2008-07-09 15:30:00,43.03,43.11,42.99,43.02,805200.0,30.0942,30.1501,30.0662,30.0872,805200.0
2008-07-09 15:35:00,43.02,43.03,42.91,42.92,1083000.0,30.0872,30.0942,30.0103,30.0172,1083000.0
2008-07-09 15:40:00,42.93,42.93,42.64,42.64,1660200.0,30.0242,30.0242,29.8214,29.8214,1660200.0
2008-07-09 15:45:00,42.64,43.1,42.62,42.67,1841400.0,29.8214,30.1431,29.8074,29.8424,1841400.0
2008-07-09 15:50:00,42.67,42.76,42.67,42.68,2048400.0,29.8424,29.9053,29.8424,29.8494,2048400.0
2008-07-09 15:55:00,42.68,42.75,42.43,42.54,3380700.0,29.8494,29.8984,29.6746,29.7515,3380700.0
2008-07-10 09:30:00,43.06,43.24,43.06,43.12,833700.0,30.1152,30.2411,30.1152,30.1571,833700.0
2008-07-10 09:35:00,43.13,43.17,42.88,42.89,1215600.0,30.1641,30.1921,29.9893,29.9963,1215600.0
2008-07-10 09:40:00,42.88,43.14,42.83,43.09,1431000.0,29.9893,30.1711,29.9543,30.1361,1431000.0
2008-07-10 09:45:00,43.09,43.23,43.01,43.21,1121700.0,30.1361,30.2341,30.0802,30.2201,1121700.0
2008-07-10 09:50:00,43.22,43.22,43.05,43.06,1280700.0,30.2271,30.2271,30.1082,30.1152,1280700.0
2008-07-10 09:55:00,43.06,43.09,42.92,42.93,1068600.0,30.1152,30.1361,30.0172,30.0242,1068600.0
2008-07-10 10:00:00,42.94,42.99,42.81,42.87,1172400.0,30.0312,30.0662,29.9403,29.9823,1172400.0
2008-07-10 10:05:00,42.87,42.91,42.79,42.82,1277400.0,29.9823,30.0103,29.9263,29.9473,1277400.0
2008-07-10 10:10:00,42.82,42.93,42.72,42.73,1553100.0,29.9473,30.0242,29.8774,29.8844,1553100.0
2008-07-10 10:15:00,42.72,42.75,42.6,42.66,1715700.0,29.8774,29.8984,29.7934,29.8354,1715700.0
2008-07-10 10:20:00,42.66,42.78,42.62,42.7,1243500.0,29.8354,29.9193,29.8074,29.8634,1243500.0
2008-07-10 10:25:00,42.7,42.81,42.63,42.8,1248300.0,29.8634,29.9403,29.8144,29.9333,1248300.0
2008-07-10 10:30:00,42.8,42.85,42.72,42.83,897900.0,29.9333,29.9683,29.8774,29.9543,897900.0
2008-07-10 10:35:00,42.83,42.91,42.76,42.85,1080000.0,29.9543,30.0103,29.9053,29.9683,1080000.0
2008-07-10 10:40:00,42.86,43.05,42.83,42.99,1092300.0,29.9753,30.1082,29.9543,30.0662,1092300.0
2008-07-10 10:45:00,42.99,43.11,42.99,43.06,953400.0,30.0662,30.1501,30.0662,30.1152,953400.0
2008-07-10 10:50:00,43.05,43.07,42.96,43.0,967200.0,30.1082,30.1222,30.0452,30.0732,967200.0
2008-07-10 10:55:00,43.0,43.1,42.91,42.95,721500.0,30.0732,30.1431,30.0103,30.0382,721500.0
2008-07-10 11:00:00,42.95,43.1,42.88,43.09,756300.0,30.0382,30.1431,29.9893,30.1361,756300.0
2008-07-10 11:05:00,43.09,43.17,42.92,42.96,879600.0,30.1361,30.1921,30.0172,30.0452,879600.0
2008-07-10 11:10:00,42.97,43.03,42.93,42.99,819600.0,30.0522,30.0942,30.0242,30.0662,819600.0
2008-07-10 11:15:00,42.99,43.0,42.86,42.89,959700.0,30.0662,30.0732,29.9753,29.9963,959700.0
2008-07-10 11:20:00,42.89,42.99,42.89,42.96,731700.0,29.9963,30.0662,29.9963,30.0452,731700.0
2008-07-10 11:25:00,42.97,42.97,42.89,42.95,486900.0,30.0522,30.0522,29.9963,30.0382,486900.0
2008-07-10 11:30:00,42.94,43.19,42.92,43.16,816300.0,30.0312,30.2061,30.0172,30.1851,816300.0
2008-07-10 11:35:00,43.16,43.25,43.14,43.22,1149900.0,30.1851,30.248,30.1711,30.2271,1149900.0
2008-07-10 11:40:00,43.22,43.24,43.12,43.12,653100.0,30.2271,30.2411,30.1571,30.1571,653100.0
2008-07-10 11:45:00,43.12,43.14,43.05,43.07,357900.0,30.1571,30.1711,30.1082,30.1222,357900.0
2008-07-10 11:50:00,43.07,43.23,43.05,43.19,504600.0,30.1222,30.2341,30.1082,30.2061,504600.0
2008-07-10 11:55:00,43.19,43.19,43.06,43.1,801300.0,30.2061,30.2061,30.1152,30.1431,801300.0
2008-07-10 12:00:00,43.1,43.22,43.07,43.21,796500.0,30.1431,30.2271,30.1222,30.2201,796500.0
2008-07-10 12:05:00,43.22,43.32,43.21,43.24,739800.0,30.2271,30.297,30.2201,30.2411,739800.0
2008-07-10 12:10:00,43.24,43.35,43.23,43.33,511200.0,30.2411,30.318,30.2341,30.304,511200.0
2008-07-10 12:15:00,43.33,43.39,43.3,43.31,426000.0,30.304,30.346,30.283,30.29,426000.0
2008-07-10 12:20:00,43.31,43.34,43.25,43.31,443100.0,30.29,30.311,30.248,30.29,443100.0
2008-07-10 12:25:00,43.32,43.33,43.16,43.18,612900.0,30.297,30.304,30.1851,30.1991,612900.0
2008-07-10 12:30:00,43.18,43.23,43.17,43.21,328200.0,30.1991,30.2341,30.1921,30.2201,328200.0
2008-07-10 12:35:00,43.2,43.23,43.15,43.2,291300.0,30.2131,30.2341,30.1781,30.2131,291300.0
2008-07-10 12:40:00,43.21,43.29,43.2,43.24,387000.0,30.2201,30.276,30.2131,30.2411,387000.0
2008-07-10 12:45:00,43.24,43.27,43.2,43.2,128400.0,30.2411,30.262,30.2131,30.2131,128400.0
2008-07-10 12:50:00,43.2,43.22,43.08,43.12,339900.0,30.2131,30.2271,30.1292,30.1571,339900.0
2008-07-10 12:55:00,43.12,43.13,43.06,43.11,303000.0,30.1571,30.1641,30.1152,30.1501,303000.0
2008-07-10 13:00:00,43.11,43.22,43.11,43.2,332700.0,30.1501,30.2271,30.1501,30.2131,332700.0
2008-07-10 13:05:00,43.19,43.31,43.17,43.22,597300.0,30.2061,30.29,30.1921,30.2271,597300.0
2008-07-10 13:10:00,43.22,43.27,43.16,43.22,404700.0,30.2271,30.262,30.1851,30.2271,404700.0
2008-07-10 13:15:00,43.21,43.3,43.16,43.25,416400.0,30.2201,30.283,30.1851,30.248,416400.0
2008-07-10 13:20:00,43.25,43.33,43.23,43.25,407100.0,30.248,30.304,30.2341,30.248,407100.0
2008-07-10 13:25:00,43.25,43.32,43.19,43.3,332700.0,30.248,30.297,30.2061,30.283,332700.0
2008-07-10 13:30:00,43.3,43.42,43.3,43.4,421200.0,30.283,30.3669,30.283,30.353,421200.0
2008-07-10 13:35:00,43.39,43.47,43.36,43.39,655200.0,30.346,30.4019,30.325,30.346,655200.0
2008-07-10 13:40:00,43.39,43.42,43.36,43.38,447000.0,30.346,30.3669,30.325,30.339,447000.0
2008-07-10 13:45:00,43.38,43.42,43.36,43.4,434100.0,30.339,30.3669,30.325,30.353,434100.0
2008-07-10 13:50:00,43.4,43.49,43.37,43.46,374400.0,30.353,30.4159,30.332,30.3949,374400.0
2008-07-10 13:55:00,43.46,43.52,43.35,43.36,532500.0,30.3949,30.4369,30.318,30.325,532500.0
2008-07-10 14:00:00,43.36,43.37,43.28,43.29,604200.0,30.325,30.332,30.269,30.276,604200.0
2008-07-10 14:05:00,43.29,43.32,43.26,43.29,472500.0,30.276,30.297,30.255,30.276,472500.0
2008-07-10 14:10:00,43.29,43.32,43.17,43.2,556500.0,30.276,30.297,30.1921,30.2131,556500.0
2008-07-10 14:15:00,43.2,43.24,43.14,43.14,371100.0,30.2131,30.2411,30.1711,30.1711,371100.0
2008-07-10 14:20:00,43.14,43.21,43.12,43.16,1068300.0,30.1711,30.2201,30.1571,30.1851,1068300.0
2008-07-10 14:25:00,43.16,43.16,42.92,42.98,1326000.0,30.1851,30.1851,30.0172,30.0592,1326000.0
2008-07-10 14:30:00,42.98,43.08,42.96,43.0,1152600.0,30.0592,30.1292,30.0452,30.0732,1152600.0
2008-07-10 14:35:00,43.0,43.07,42.99,43.07,610200.0,30.0732,30.1222,30.0662,30.1222,610200.0
2008-07-10 14:40:00,43.08,43.09,42.88,42.88,934500.0,30.1292,30.1361,29.9893,29.9893,934500.0
2008-07-10 14:45:00,42.88,42.92,42.83,42.84,1080900.0,29.9893,30.0172,29.9543,29.9613,1080900.0
2008-07-10 14:50:00,42.84,42.89,42.69,42.77,3409800.0,29.9613,29.9963,29.8564,29.9123,3409800.0
2008-07-10 14:55:00,42.76,42.88,42.72,42.77,2035800.0,29.9053,29.9893,29.8774,29.9123,2035800.0
2008-07-10 15:00:00,42.77,43.08,42.75,43.01,1421400.0,29.9123,30.1292,29.8984,30.0802,1421400.0
2008-07-10 15:05:00,43.01,43.14,42.96,43.1,1087500.0,30.0802,30.1711,30.0452,30.1431,1087500.0
2008-07-10 15:10:00,43.1,43.2,42.87,43.17,928800.0,30.1431,30.2131,29.9823,30.1921,928800.0
2008-07-10 15:15:00,43.17,43.2,43.07,43.12,1297800.0,30.1921,30.2131,30.1222,30.1571,1297800.0
2008-07-10 15:20:00,43.12,43.25,43.11,43.17,1408800.0,30.1571,30.248,30.1501,30.1921,1408800.0
2008-07-10 15:25:00,43.18,43.3,43.16,43.25,2499900.0,30.1991,30.283,30.1851,30.248,2499900.0
2008-07-10 15:30:00,43.24,43.29,43.13,43.15,952500.0,30.2411,30.276,30.1641,30.1781,952500.0
2008-07-10 15:35:00,43.15,43.17,43.01,43.14,1870200.0,30.1781,30.1921,30.0802,30.1711,1870200.0
2008-07-10 15:40:00,43.14,43.3,43.08,43.23,1406400.0,30.1711,30.283,30.1292,30.2341,1406400.0
2008-07-10 15:45:00,43.23,43.28,43.17,43.26,963300.0,30.2341,30.269,30.1921,30.255,963300.0
2008-07-10 15:50:00,43.27,43.34,43.18,43.31,1581000.0,30.262,30.311,30.1991,30.29,1581000.0
2008-07-10 15:55:00,43.31,43.39,43.27,43.31,2706900.0,30.29,30.346,30.262,30.29,2706900.0
2008-07-11 09:30:00,43.02,43.1,42.8,42.82,1375200.0,30.0872,30.1431,29.9333,29.9473,1375200.0
2008-07-11 09:35:00,42.83,42.94,42.81,42.88,1285500.0,29.9543,30.0312,29.9403,29.9893,1285500.0
2008-07-11 09:40:00,42.87,43.0,42.82,42.98,2672400.0,29.9823,30.0732,29.9473,30.0592,2672400.0
2008-07-11 09:45:00,42.97,43.18,42.96,43.17,1904700.0,30.0522,30.1991,30.0452,30.1921,1904700.0
2008-07-11 09:50:00,43.17,43.27,43.12,43.26,1712700.0,30.1921,30.262,30.1571,30.255,1712700.0
2008-07-11 09:55:00,43.27,43.36,43.21,43.31,1524300.0,30.262,30.325,30.2201,30.29,1524300.0
2008-07-11 10:00:00,43.31,43.51,43.28,43.45,2098800.0,30.29,30.4299,30.269,30.3879,2098800.0
2008-07-11 10:05:00,43.45,43.51,43.33,43.4,2106600.0,30.3879,30.4299,30.304,30.353,2106600.0
2008-07-11 10:10:00,43.4,43.45,42.94,43.44,1065000.0,30.353,30.3879,30.0312,30.3809,1065000.0
2008-07-11 10:15:00,43.44,43.44,43.3,43.33,2078100.0,30.3809,30.3809,30.283,30.304,2078100.0
2008-07-11 10:20:00,43.33,43.34,43.21,43.25,1372200.0,30.304,30.311,30.2201,30.248,1372200.0
2008-07-11 10:25:00,43.25,43.29,43.01,43.11,1695600.0,30.248,30.276,30.0802,30.1501,1695600.0
2008-07-11 10:30:00,43.11,43.14,42.96,43.07,2027100.0,30.1501,30.1711,30.0452,30.1222,2027100.0
2008-07-11 10:35:00,43.07,43.12,43.0,43.0,1437000.0,30.1222,30.1571,30.0732,30.0732,1437000.0
2008-07-11 10:40:00,43.0,43.1,43.0,43.06,1123500.0,30.0732,30.1431,30.0732,30.1152,1123500.0
2008-07-11 10:45:00,43.06,43.14,43.02,43.11,964200.0,30.1152,30.1711,30.0872,30.1501,964200.0
2008-07-11 10:50:00,43.11,43.22,43.08,43.11,1035300.0,30.1501,30.2271,30.1292,30.1501,1035300.0
2008-07-11 10:55:00,43.12,43.21,43.06,43.13,652500.0,30.1571,30.2201,30.1152,30.1641,652500.0
2008-07-11 11:00:00,43.13,43.18,43.04,43.05,530400.0,30.1641,30.1991,30.1012,30.1082,530400.0
2008-07-11 11:05:00,43.04,43.15,43.03,43.07,381300.0,30.1012,30.1781,30.0942,30.1222,381300.0
2008-07-11 11:10:00,43.08,43.15,43.04,43.07,305400.0,30.1292,30.1781,30.1012,30.1222,305400.0
2008-07-11 11:15:00,43.07,43.12,42.92,42.98,484500.0,30.1222,30.1571,30.0172,30.0592,484500.0
2008-07-11 11:20:00,42.98,42.99,42.82,42.88,907800.0,30.0592,30.0662,29.9473,29.9893,907800.0
2008-07-11 11:25:00,42.87,42.91,42.81,42.82,738300.0,29.9823,30.0103,29.9403,29.9473,738300.0
2008-07-11 11:30:00,42.82,42.82,42.68,42.73,967800.0,29.9473,29.9473,29.8494,29.8844,967800.0
2008-07-11 11:35:00,42.73,42.88,42.72,42.83,952800.0,29.8844,29.9893,29.8774,29.9543,952800.0
2008-07-11 11:40:00,42.83,43.0,42.82,42.98,803100.0,29.9543,30.0732,29.9473,30.0592,803100.0
2008-07-11 11:45:00,42.98,42.98,42.87,42.87,421800.0,30.0592,30.0592,29.9823,29.9823,421800.0
2008-07-11 11:50:00,42.87,42.89,42.83,42.85,509700.0,29.9823,29.9963,29.9543,29.9683,509700.0
2008-07-11 11:55:00,42.85,42.95,42.85,42.94,427800.0,29.9683,30.0382,29.9683,30.0312,427800.0
2008-07-11 12:00:00,42.94,42.97,42.91,42.97,650400.0,30.0312,30.0522,30.0103,30.0522,650400.0
2008-07-11 12:05:00,42.97,42.97,42.85,42.87,454200.0,30.0522,30.0522,29.9683,29.9823,454200.0
2008-07-11 12:10:00,42.87,42.88,42.81,42.86,789900.0,29.9823,29.9893,29.9403,29.9753,789900.0
2008-07-11 12:15:00,42.86,42.88,42.82,42.82,247200.0,29.9753,29.9893,29.9473,29.9473,247200.0
2008-07-11 12:20:00,42.82,42.88,42.82,42.86,237900.0,29.9473,29.9893,29.9473,29.9753,237900.0
2008-07-11 12:25:00,42.85,42.87,42.8,42.85,402600.0,29.9683,29.9823,29.9333,29.9683,402600.0
2008-07-11 12:30:00,42.84,42.84,42.73,42.78,565500.0,29.9613,29.9613,29.8844,29.9193,565500.0
2008-07-11 12:35:00,42.78,42.83,42.72,42.73,636000.0,29.9193,29.9543,29.8774,29.8844,636000.0
2008-07-11 12:40:00,42.73,42.85,42.72,42.8,779700.0,29.8844,29.9683,29.8774,29.9333,779700.0
2008-07-11 12:45:00,42.8,42.8,42.73,42.75,334200.0,29.9333,29.9333,29.8844,29.8984,334200.0
2008-07-11 12:50:00,42.76,42.8,42.65,42.66,387300.0,29.9053,29.9333,29.8284,29.8354,387300.0
2008-07-11 12:55:00,42.66,42.71,42.6,42.71,541500.0,29.8354,29.8704,29.7934,29.8704,541500.0
2008-07-11 13:00:00,42.7,42.74,42.59,42.73,468600.0,29.8634,29.8914,29.7865,29.8844,468600.0
2008-07-11 13:05:00,42.73,42.74,42.66,42.69,210300.0,29.8844,29.8914,29.8354,29.8564,210300.0
2008-07-11 13:10:00,42.69,42.71,42.58,42.69,366900.0,29.8564,29.8704,29.7795,29.8564,366900.0
2008-07-11 13:15:00,42.69,42.8,42.64,42.78,679800.0,29.8564,29.9333,29.8214,29.9193,679800.0
2008-07-11 13:20:00,42.79,42.85,42.74,42.8,447600.0,29.9263,29.9683,29.8914,29.9333,447600.0
2008-07-11 13:25:00,42.81,42.85,42.76,42.79,337800.0,29.9403,29.9683,29.9053,29.9263,337800.0
2008-07-11 13:30:00,42.77,42.84,42.75,42.8,394800.0,29.9123,29.9613,29.8984,29.9333,394800.0
2008-07-11 13:35:00,42.8,42.92,42.8,42.9,357000.0,29.9333,30.0172,29.9333,30.0033,357000.0
2008-07-11 13:40:00,42.91,42.97,42.88,42.92,537600.0,30.0103,30.0522,29.9893,30.0172,537600.0
2008-07-11 13:45:00,42.92,42.92,42.82,42.87,478800.0,30.0172,30.0172,29.9473,29.9823,478800.0
2008-07-11 13:50:00,42.86,42.87,42.79,42.83,386400.0,29.9753,29.9823,29.9263,29.9543,386400.0
2008-07-11 13:55:00,42.83,43.01,42.83,42.93,326700.0,29.9543,30.0802,29.9543,30.0242,326700.0
2008-07-11 14:00:00,42.93,43.02,42.67,42.96,1531800.0,30.0242,30.0872,29.8424,30.0452,1531800.0
2008-07-11 14:05:00,42.95,43.07,42.94,42.97,598800.0,30.0382,30.1222,30.0312,30.0522,598800.0
2008-07-11 14:10:00,42.98,43.03,42.91,42.99,481500.0,30.0592,30.0942,30.0103,30.0662,481500.0
2008-07-11 14:15:00,43.0,43.04,42.91,43.0,750000.0,30.0732,30.1012,30.0103,30.0732,750000.0
2008-07-11 14:20:00,43.0,43.0,42.85,42.86,1230900.0,30.0732,30.0732,29.9683,29.9753,1230900.0
2008-07-11 14:25:00,42.86,42.95,42.85,42.89,1013400.0,29.9753,30.0382,29.9683,29.9963,1013400.0
2008-07-11 14:30:00,42.89,42.93,42.76,42.77,670200.0,29.9963,30.0242,29.9053,29.9123,670200.0
2008-07-11 14:35:00,42.76,42.89,42.75,42.84,759600.0,29.9053,29.9963,29.8984,29.9613,759600.0
2008-07-11 14:40:00,42.84,42.97,42.81,42.97,648300.0,29.9613,30.0522,29.9403,30.0522,648300.0
2008-07-11 14:45:00,42.97,43.2,42.87,43.2,964200.0,30.0522,30.2131,29.9823,30.2131,964200.0
2008-07-11 14:50:00,43.19,43.35,43.09,43.19,1417500.0,30.2061,30.318,30.1361,30.2061,1417500.0
2008-07-11 14:55:00,43.19,43.38,43.14,43.37,1296900.0,30.2061,30.339,30.1711,30.332,1296900.0
2008-07-11 15:00:00,43.37,43.65,43.32,43.65,1707000.0,30.332,30.5278,30.297,30.5278,1707000.0
2008-07-11 15:05:00,43.64,43.64,43.42,43.55,1647300.0,30.5208,30.5208,30.3669,30.4579,1647300.0
2008-07-11 15:10:00,43.56,43.56,43.18,43.22,1769400.0,30.4649,30.4649,30.1991,30.2271,1769400.0
2008-07-11 15:15:00,43.22,43.35,43.18,43.21,1134600.0,30.2271,30.318,30.1991,30.2201,1134600.0
2008-07-11 15:20:00,43.21,43.31,43.09,43.17,977700.0,30.2201,30.29,30.1361,30.1921,977700.0
2008-07-11 15:25:00,43.17,43.31,43.15,43.22,559500.0,30.1921,30.29,30.1781,30.2271,559500.0
2008-07-11 15:30:00,43.22,43.26,43.02,43.04,913200.0,30.2271,30.255,30.0872,30.1012,913200.0
2008-07-11 15:35:00,43.04,43.14,43.04,43.06,696000.0,30.1012,30.1711,30.1012,30.1152,696000.0
2008-07-11 15:40:00,43.06,43.11,42.98,43.1,547200.0,30.1152,30.1501,30.0592,30.1431,547200.0
2008-07-11 15:45:00,43.1,43.18,43.06,43.09,741600.0,30.1431,30.1991,30.1152,30.1361,741600.0
2008-07-11 15:50:00,43.1,43.24,43.1,43.17,535500.0,30.1431,30.2411,30.1431,30.1921,535500.0
2008-07-11 15:55:00,43.16,43.21,43.04,43.06,1112400.0,30.1851,30.2201,30.1012,30.1152,1112400.0
2008-07-14 09:30:00,43.62,43.85,43.62,43.64,796800.0,30.5068,30.6677,30.5068,30.5208,796800.0
2008-07-14 09:35:00,43.64,43.73,43.58,43.61,790500.0,30.5208,30.5837,30.4788,30.4998,790500.0
2008-07-14 09:40:00,43.61,43.62,43.45,43.51,1097100.0,30.4998,30.5068,30.3879,30.4299,1097100.0
2008-07-14 09:45:00,43.5,43.56,43.42,43.44,844500.0,30.4229,30.4649,30.3669,30.3809,844500.0
2008-07-14 09:50:00,43.45,43.49,43.3,43.35,883200.0,30.3879,30.4159,30.283,30.318,883200.0
2008-07-14 09:55:00,43.35,43.39,43.25,43.25,762900.0,30.318,30.346,30.248,30.248,762900.0
2008-07-14 10:00:00,43.25,43.5,43.13,43.2,776700.0,30.248,30.4229,30.1641,30.2131,776700.0
2008-07-14 10:05:00,43.19,43.42,43.17,43.38,949500.0,30.2061,30.3669,30.1921,30.339,949500.0
2008-07-14 10:10:00,43.38,43.42,43.3,43.41,1005000.0,30.339,30.3669,30.283,30.3599,1005000.0
2008-07-14 10:15:00,43.41,43.47,43.36,43.46,715500.0,30.3599,30.4019,30.325,30.3949,715500.0
2008-07-14 10:20:00,43.45,43.49,43.33,43.34,1374000.0,30.3879,30.4159,30.304,30.311,1374000.0
2008-07-14 10:25:00,43.34,43.41,43.21,43.29,769200.0,30.311,30.3599,30.2201,30.276,769200.0
2008-07-14 10:30:00,43.29,43.42,43.28,43.35,546000.0,30.276,30.3669,30.269,30.318,546000.0
2008-07-14 10:35:00,43.36,43.46,43.33,43.38,593700.0,30.325,30.3949,30.304,30.339,593700.0
2008-07-14 10:40:00,43.38,43.42,43.3,43.31,578700.0,30.339,30.3669,30.283,30.29,578700.0
2008-07-14 10:45:00,43.3,43.31,43.18,43.28,837600.0,30.283,30.29,30.1991,30.269,837600.0
2008-07-14 10:50:00,43.28,43.41,43.25,43.37,584100.0,30.269,30.3599,30.248,30.332,584100.0
2008-07-14 10:55:00,43.37,43.45,43.36,43.43,240900.0,30.332,30.3879,30.325,30.3739,240900.0
2008-07-14 11:00:00,43.42,43.46,43.33,43.38,436800.0,30.3669,30.3949,30.304,30.339,436800.0
2008-07-14 11:05:00,43.38,43.4,43.31,43.33,300900.0,30.339,30.353,30.29,30.304,300900.0
2008-07-14 11:10:00,43.33,43.34,43.25,43.33,429900.0,30.304,30.311,30.248,30.304,429900.0
2008-07-14 11:15:00,43.34,43.38,43.28,43.33,285000.0,30.311,30.339,30.269,30.304,285000.0
2008-07-14 11:20:00,43.33,43.36,43.22,43.23,300900.0,30.304,30.325,30.2271,30.2341,300900.0
2008-07-14 11:25:00,43.23,43.24,43.17,43.23,637500.0,30.2341,30.2411,30.1921,30.2341,637500.0
2008-07-14 11:30:00,43.23,43.29,43.19,43.21,674100.0,30.2341,30.276,30.2061,30.2201,674100.0
2008-07-14 11:35:00,43.21,43.27,43.19,43.2,247500.0,30.2201,30.262,30.2061,30.2131,247500.0
2008-07-14 11:40:00,43.19,43.29,43.17,43.28,281700.0,30.2061,30.276,30.1921,30.269,281700.0
2008-07-14 11:45:00,43.28,43.35,43.25,43.3,538500.0,30.269,30.318,30.248,30.283,538500.0
2008-07-14 11:50:00,43.31,43.31,43.07,43.08,1161300.0,30.29,30.29,30.1222,30.1292,1161300.0
2008-07-14 11:55:00,43.08,43.08,42.85,43.0,1463400.0,30.1292,30.1292,29.9683,30.0732,1463400.0
2008-07-14 12:00:00,42.99,43.04,42.91,42.94,569700.0,30.0662,30.1012,30.0103,30.0312,569700.0
2008-07-14 12:05:00,42.93,42.94,42.85,42.9,478200.0,30.0242,30.0312,29.9683,30.0033,478200.0
2008-07-14 12:10:00,42.91,42.95,42.87,42.9,377100.0,30.0103,30.0382,29.9823,30.0033,377100.0
2008-07-14 12:15:00,42.89,43.01,42.89,42.99,691500.0,29.9963,30.0802,29.9963,30.0662,691500.0
2008-07-14 12:20:00,42.98,43.03,42.94,42.97,845700.0,30.0592,30.0942,30.0312,30.0522,845700.0
2008-07-14 12:25:00,42.97,42.99,42.91,42.98,495900.0,30.0522,30.0662,30.0103,30.0592,495900.0
2008-07-14 12:30:00,42.98,43.01,42.93,42.95,295200.0,30.0592,30.0802,30.0242,30.0382,295200.0
2008-07-14 12:35:00,42.95,42.99,42.87,42.98,280200.0,30.0382,30.0662,29.9823,30.0592,280200.0
2008-07-14 12:40:00,42.98,43.02,42.95,42.96,287100.0,30.0592,30.0872,30.0382,30.0452,287100.0
2008-07-14 12:45:00,42.96,43.02,42.94,43.01,422400.0,30.0452,30.0872,30.0312,30.0802,422400.0
2008-07-14 12:50:00,43.01,43.11,42.98,43.11,410400.0,30.0802,30.1501,30.0592,30.1501,410400.0
2008-07-14 12:55:00,43.1,43.12,43.01,43.03,534600.0,30.1431,30.1571,30.0802,30.0942,534600.0
2008-07-14 13:00:00,43.03,43.03,42.94,42.96,561300.0,30.0942,30.0942,30.0312,30.0452,561300.0
2008-07-14 13:05:00,42.96,42.97,42.85,42.85,929400.0,30.0452,30.0522,29.9683,29.9683,929400.0
2008-07-14 13:10:00,42.85,42.94,42.78,42.92,612300.0,29.9683,30.0312,29.9193,30.0172,612300.0
2008-07-14 13:15:00,42.92,42.93,42.88,42.9,235200.0,30.0172,30.0242,29.9893,30.0033,235200.0
2008-07-14 13:20:00,42.9,43.0,42.89,42.97,331500.0,30.0033,30.0732,29.9963,30.0522,331500.0
2008-07-14 13:25:00,42.97,42.98,42.9,42.95,226200.0,30.0522,30.0592,30.0033,30.0382,226200.0
2008-07-14 13:30:00,42.95,42.98,42.89,42.96,248700.0,30.0382,30.0592,29.9963,30.0452,248700.0
2008-07-14 13:35:00,42.95,43.06,42.93,43.06,203700.0,30.0382,30.1152,30.0242,30.1152,203700.0
2008-07-14 13:40:00,43.05,43.13,43.01,43.09,515700.0,30.1082,30.1641,30.0802,30.1361,515700.0
2008-07-14 13:45:00,43.09,43.17,43.0,43.13,677100.0,30.1361,30.1921,30.0732,30.1641,677100.0
2008-07-14 13:50:00,43.13,43.14,43.04,43.05,417600.0,30.1641,30.1711,30.1012,30.1082,417600.0
2008-07-14 13:55:00,43.05,43.11,43.02,43.1,282000.0,30.1082,30.1501,30.0872,30.1431,282000.0
2008-07-14 14:00:00,43.1,43.11,43.03,43.09,174900.0,30.1431,30.1501,30.0942,30.1361,174900.0
2008-07-14 14:05:00,43.08,43.14,43.04,43.13,433200.0,30.1292,30.1711,30.1012,30.1641,433200.0
2008-07-14 14:10:00,43.13,43.17,43.09,43.1,475200.0,30.1641,30.1921,30.1361,30.1431,475200.0
2008-07-14 14:15:00,43.1,43.14,43.07,43.08,391800.0,30.1431,30.1711,30.1222,30.1292,391800.0
2008-07-14 14:20:00,43.08,43.12,43.06,43.08,183900.0,30.1292,30.1571,30.1152,30.1292,183900.0
2008-07-14 14:25:00,43.08,43.15,43.07,43.11,283800.0,30.1292,30.1781,30.1222,30.1501,283800.0
2008-07-14 14:30:00,43.11,43.19,43.1,43.18,216900.0,30.1501,30.2061,30.1431,30.1991,216900.0
2008-07-14 14:35:00,43.18,43.2,43.12,43.14,368400.0,30.1991,30.2131,30.1571,30.1711,368400.0
2008-07-14 14:40:00,43.13,43.14,43.04,43.05,368100.0,30.1641,30.1711,30.1012,30.1082,368100.0
2008-07-14 14:45:00,43.05,43.08,42.99,43.02,486600.0,30.1082,30.1292,30.0662,30.0872,486600.0
2008-07-14 14:50:00,43.02,43.02,42.94,42.97,435300.0,30.0872,30.0872,30.0312,30.0522,435300.0
2008-07-14 14:55:00,42.96,43.02,42.95,42.98,376200.0,30.0452,30.0872,30.0382,30.0592,376200.0
2008-07-14 15:00:00,42.98,43.01,42.95,42.96,260700.0,30.0592,30.0802,30.0382,30.0452,260700.0
2008-07-14 15:05:00,42.96,42.96,42.87,42.93,693300.0,30.0452,30.0452,29.9823,30.0242,693300.0
2008-07-14 15:10:00,42.93,43.01,42.92,42.94,513300.0,30.0242,30.0802,30.0172,30.0312,513300.0
2008-07-14 15:15:00,42.94,43.01,42.89,42.91,611700.0,30.0312,30.0802,29.9963,30.0103,611700.0
2008-07-14 15:20:00,42.91,43.05,41.73,43.02,1149000.0,30.0103,30.1082,29.185,30.0872,1149000.0
2008-07-14 15:25:00,43.02,43.15,43.01,43.08,647400.0,30.0872,30.1781,30.0802,30.1292,647400.0
2008-07-14 15:30:00,43.08,43.26,43.06,43.21,893700.0,30.1292,30.255,30.1152,30.2201,893700.0
2008-07-14 15:35:00,43.21,43.25,43.13,43.18,690600.0,30.2201,30.248,30.1641,30.1991,690600.0
2008-07-14 15:40:00,43.18,43.18,43.01,43.09,707100.0,30.1991,30.1991,30.0802,30.1361,707100.0
2008-07-14 15:45:00,43.09,43.18,43.0,43.16,630300.0,30.1361,30.1991,30.0732,30.1851,630300.0
2008-07-14 15:50:00,43.16,43.17,42.93,42.98,742800.0,30.1851,30.1921,30.0242,30.0592,742800.0
2008-07-14 15:55:00,42.98,43.02,42.9,42.91,1029300.0,30.0592,30.0872,30.0033,30.0103,1029300.0
2008-07-15 09:30:00,42.31,42.35,42.2,42.26,1319700.0,29.5906,29.6186,29.5137,29.5557,1319700.0
2008-07-15 09:35:00,42.26,42.27,42.08,42.15,1976400.0,29.5557,29.5627,29.4298,29.4787,1976400.0
2008-07-15 09:40:00,42.15,42.2,42.09,42.14,1173300.0,29.4787,29.5137,29.4368,29.4717,1173300.0
2008-07-15 09:45:00,42.14,42.2,42.11,42.13,736800.0,29.4717,29.5137,29.4508,29.4647,736800.0
2008-07-15 09:50:00,42.14,42.14,41.99,42.0,2357400.0,29.4717,29.4717,29.3668,29.3738,2357400.0
2008-07-15 09:55:00,42.0,42.04,41.93,41.98,3691800.0,29.3738,29.4018,29.3249,29.3598,3691800.0
2008-07-15 10:00:00,41.99,42.01,41.67,41.7,2993400.0,29.3668,29.3808,29.143,29.164,2993400.0
2008-07-15 10:05:00,41.7,41.73,41.52,41.63,2053800.0,29.164,29.185,29.0381,29.1151,2053800.0
2008-07-15 10:10:00,41.64,41.83,41.56,41.83,3309300.0,29.122,29.2549,29.0661,29.2549,3309300.0
2008-07-15 10:15:00,41.82,41.92,41.78,41.92,2316000.0,29.2479,29.3179,29.22,29.3179,2316000.0
2008-07-15 10:20:00,41.91,41.95,41.81,41.9,1177800.0,29.3109,29.3389,29.2409,29.3039,1177800.0
2008-07-15 10:25:00,41.9,41.9,41.77,41.78,848400.0,29.3039,29.3039,29.213,29.22,848400.0
2008-07-15 10:30:00,41.77,41.81,41.65,41.68,1121400.0,29.213,29.2409,29.129,29.15,1121400.0
2008-07-15 10:35:00,41.69,41.79,41.68,41.78,1048800.0,29.157,29.227,29.15,29.22,1048800.0
2008-07-15 10:40:00,41.78,41.9,41.75,41.9,746700.0,29.22,29.3039,29.199,29.3039,746700.0
2008-07-15 10:45:00,41.9,41.93,41.81,41.91,717000.0,29.3039,29.3249,29.2409,29.3109,717000.0
2008-07-15 10:50:00,41.91,42.03,41.88,41.96,1644600.0,29.3109,29.3948,29.2899,29.3458,1644600.0
2008-07-15 10:55:00,41.96,42.0,41.93,41.96,612300.0,29.3458,29.3738,29.3249,29.3458,612300.0
2008-07-15 11:00:00,41.96,42.13,41.96,42.12,1119000.0,29.3458,29.4647,29.3458,29.4577,1119000.0
2008-07-15 11:05:00,42.12,42.38,42.12,42.32,4167000.0,29.4577,29.6396,29.4577,29.5976,4167000.0
2008-07-15 11:10:00,42.32,42.32,42.18,42.24,3362700.0,29.5976,29.5976,29.4997,29.5417,3362700.0
2008-07-15 11:15:00,42.24,42.31,42.18,42.31,1573200.0,29.5417,29.5906,29.4997,29.5906,1573200.0
2008-07-15 11:20:00,42.31,42.33,42.14,42.21,2338500.0,29.5906,29.6046,29.4717,29.5207,2338500.0
2008-07-15 11:25:00,42.2,42.26,42.1,42.13,2076300.0,29.5137,29.5557,29.4438,29.4647,2076300.0
2008-07-15 11:30:00,42.13,42.15,42.02,42.02,612600.0,29.4647,29.4787,29.3878,29.3878,612600.0
2008-07-15 11:35:00,42.02,42.13,42.0,42.02,1014300.0,29.3878,29.4647,29.3738,29.3878,1014300.0
2008-07-15 11:40:00,42.03,42.07,41.95,41.97,606300.0,29.3948,29.4228,29.3389,29.3528,606300.0
2008-07-15 11:45:00,41.97,42.02,41.91,42.0,2479500.0,29.3528,29.3878,29.3109,29.3738,2479500.0
2008-07-15 11:50:00,42.0,42.16,41.99,42.16,569400.0,29.3738,29.4857,29.3668,29.4857,569400.0
2008-07-15 11:55:00,42.16,42.35,42.16,42.35,1822500.0,29.4857,29.6186,29.4857,29.6186,1822500.0
2008-07-15 12:00:00,42.35,42.38,42.25,42.38,862200.0,29.6186,29.6396,29.5487,29.6396,862200.0
2008-07-15 12:05:00,42.38,42.44,42.25,42.25,2302200.0,29.6396,29.6815,29.5487,29.5487,2302200.0
2008-07-15 12:10:00,42.25,42.33,42.19,42.33,608700.0,29.5487,29.6046,29.5067,29.6046,608700.0
2008-07-15 12:15:00,42.33,42.39,42.24,42.37,722100.0,29.6046,29.6466,29.5417,29.6326,722100.0
2008-07-15 12:20:00,42.38,42.46,42.37,42.43,1605300.0,29.6396,29.6955,29.6326,29.6746,1605300.0
2008-07-15 12:25:00,42.43,42.48,42.35,42.45,624000.0,29.6746,29.7095,29.6186,29.6885,624000.0
2008-07-15 12:30:00,42.45,42.65,42.44,42.65,1554000.0,29.6885,29.8284,29.6815,29.8284,1554000.0
2008-07-15 12:35:00,42.65,42.66,42.55,42.63,1727700.0,29.8284,29.8354,29.7585,29.8144,1727700.0
2008-07-15 12:40:00,42.63,42.72,42.63,42.68,2032500.0,29.8144,29.8774,29.8144,29.8494,2032500.0
2008-07-15 12:45:00,42.68,42.72,42.55,42.55,1874700.0,29.8494,29.8774,29.7585,29.7585,1874700.0
2008-07-15 12:50:00,42.55,42.6,42.5,42.55,579600.0,29.7585,29.7934,29.7235,29.7585,579600.0
2008-07-15 12:55:00,42.55,42.63,42.5,42.62,607800.0,29.7585,29.8144,29.7235,29.8074,607800.0
2008-07-15 13:00:00,42.62,42.78,42.6,42.7,924300.0,29.8074,29.9193,29.7934,29.8634,924300.0
2008-07-15 13:05:00,42.7,42.76,42.65,42.7,877500.0,29.8634,29.9053,29.8284,29.8634,877500.0
2008-07-15 13:10:00,42.7,42.8,42.7,42.72,1943100.0,29.8634,29.9333,29.8634,29.8774,1943100.0
2008-07-15 13:15:00,42.72,42.72,42.57,42.59,565200.0,29.8774,29.8774,29.7725,29.7865,565200.0
2008-07-15 13:20:00,42.59,42.62,42.5,42.55,653700.0,29.7865,29.8074,29.7235,29.7585,653700.0
2008-07-15 13:25:00,42.54,42.54,42.45,42.52,602700.0,29.7515,29.7515,29.6885,29.7375,602700.0
2008-07-15 13:30:00,42.52,42.58,42.42,42.49,728700.0,29.7375,29.7795,29.6676,29.7165,728700.0
2008-07-15 13:35:00,42.48,42.52,42.42,42.42,732600.0,29.7095,29.7375,29.6676,29.6676,732600.0
2008-07-15 13:40:00,42.41,42.58,42.41,42.58,379200.0,29.6606,29.7795,29.6606,29.7795,379200.0
2008-07-15 13:45:00,42.58,42.63,42.48,42.62,435900.0,29.7795,29.8144,29.7095,29.8074,435900.0
2008-07-15 13:50:00,42.62,42.65,42.59,42.65,260100.0,29.8074,29.8284,29.7865,29.8284,260100.0
2008-07-15 13:55:00,42.65,42.67,42.55,42.59,367500.0,29.8284,29.8424,29.7585,29.7865,367500.0
2008-07-15 14:00:00,42.58,42.62,42.45,42.5,553800.0,29.7795,29.8074,29.6885,29.7235,553800.0
2008-07-15 14:05:00,42.5,42.51,42.4,42.42,576300.0,29.7235,29.7305,29.6536,29.6676,576300.0
2008-07-15 14:10:00,42.41,42.48,42.38,42.38,589800.0,29.6606,29.7095,29.6396,29.6396,589800.0
2008-07-15 14:15:00,42.39,42.6,42.37,42.53,605100.0,29.6466,29.7934,29.6326,29.7445,605100.0
2008-07-15 14:20:00,42.54,42.61,42.47,42.56,1117200.0,29.7515,29.8004,29.7025,29.7655,1117200.0
2008-07-15 14:25:00,42.57,42.6,42.51,42.58,504900.0,29.7725,29.7934,29.7305,29.7795,504900.0
2008-07-15 14:30:00,42.58,42.73,42.58,42.69,813600.0,29.7795,29.8844,29.7795,29.8564,813600.0
2008-07-15 14:35:00,42.69,42.73,42.67,42.71,564600.0,29.8564,29.8844,29.8424,29.8704,564600.0
2008-07-15 14:40:00,42.71,42.73,42.65,42.67,870000.0,29.8704,29.8844,29.8284,29.8424,870000.0
2008-07-15 14:45:00,42.67,42.78,42.66,42.77,617700.0,29.8424,29.9193,29.8354,29.9123,617700.0
2008-07-15 14:50:00,42.77,42.79,42.7,42.78,339000.0,29.9123,29.9263,29.8634,29.9193,339000.0
2008-07-15 14:55:00,42.78,42.93,42.78,42.88,1685400.0,29.9193,30.0242,29.9193,29.9893,1685400.0
2008-07-15 15:00:00,42.88,43.01,42.85,42.95,1421400.0,29.9893,30.0802,29.9683,30.0382,1421400.0
2008-07-15 15:05:00,42.95,43.0,42.89,42.96,1313700.0,30.0382,30.0732,29.9963,30.0452,1313700.0
2008-07-15 15:10:00,42.96,43.01,42.8,42.88,927300.0,30.0452,30.0802,29.9333,29.9893,927300.0
2008-07-15 15:15:00,42.88,42.92,42.81,42.89,861900.0,29.9893,30.0172,29.9403,29.9963,861900.0
2008-07-15 15:20:00,42.89,42.97,42.83,42.84,1465500.0,29.9963,30.0522,29.9543,29.9613,1465500.0
2008-07-15 15:25:00,42.84,42.84,42.69,42.7,721800.0,29.9613,29.9613,29.8564,29.8634,721800.0
2008-07-15 15:30:00,42.69,42.97,42.59,42.64,970800.0,29.8564,30.0522,29.7865,29.8214,970800.0
2008-07-15 15:35:00,42.63,42.69,42.57,42.64,943800.0,29.8144,29.8564,29.7725,29.8214,943800.0
2008-07-15 15:40:00,42.64,42.65,42.42,42.47,1251000.0,29.8214,29.8284,29.6676,29.7025,1251000.0
2008-07-15 15:45:00,42.47,42.51,42.34,42.4,1516500.0,29.7025,29.7305,29.6116,29.6536,1516500.0
2008-07-15 15:50:00,42.4,42.49,42.36,42.37,2630100.0,29.6536,29.7165,29.6256,29.6326,2630100.0
2008-07-15 15:55:00,42.37,42.37,42.22,42.27,2895300.0,29.6326,29.6326,29.5277,29.5627,2895300.0
2008-07-16 09:30:00,42.25,42.42,42.23,42.4,1118100.0,29.5487,29.6676,29.5347,29.6536,1118100.0
2008-07-16 09:35:00,42.4,42.41,42.21,42.25,2583900.0,29.6536,29.6606,29.5207,29.5487,2583900.0
2008-07-16 09:40:00,42.25,42.27,42.12,42.13,861900.0,29.5487,29.5627,29.4577,29.4647,861900.0
2008-07-16 09:45:00,42.13,42.14,42.02,42.07,1064700.0,29.4647,29.4717,29.3878,29.4228,1064700.0
2008-07-16 09:50:00,42.07,42.27,42.05,42.27,1227300.0,29.4228,29.5627,29.4088,29.5627,1227300.0
2008-07-16 09:55:00,42.28,42.43,42.28,42.41,1109700.0,29.5696,29.6746,29.5696,29.6606,1109700.0
2008-07-16 10:00:00,42.41,42.49,42.38,42.39,1418700.0,29.6606,29.7165,29.6396,29.6466,1418700.0
2008-07-16 10:05:00,42.38,42.42,42.34,42.41,2845200.0,29.6396,29.6676,29.6116,29.6606,2845200.0
2008-07-16 10:10:00,42.41,42.44,42.35,42.37,2941200.0,29.6606,29.6815,29.6186,29.6326,2941200.0
2008-07-16 10:15:00,42.37,42.4,42.25,42.26,952800.0,29.6326,29.6536,29.5487,29.5557,952800.0
2008-07-16 10:20:00,42.26,42.36,42.24,42.33,455100.0,29.5557,29.6256,29.5417,29.6046,455100.0
2008-07-16 10:25:00,42.34,42.41,42.32,42.37,512400.0,29.6116,29.6606,29.5976,29.6326,512400.0
2008-07-16 10:30:00,42.37,42.4,42.34,42.37,606900.0,29.6326,29.6536,29.6116,29.6326,606900.0
2008-07-16 10:35:00,42.37,42.65,42.37,42.62,2421300.0,29.6326,29.8284,29.6326,29.8074,2421300.0
2008-07-16 10:40:00,42.63,42.65,42.56,42.59,2190300.0,29.8144,29.8284,29.7655,29.7865,2190300.0
2008-07-16 10:45:00,42.59,42.64,42.54,42.56,665400.0,29.7865,29.8214,29.7515,29.7655,665400.0
2008-07-16 10:50:00,42.57,42.59,42.48,42.52,512700.0,29.7725,29.7865,29.7095,29.7375,512700.0
2008-07-16 10:55:00,42.52,42.65,42.51,42.63,795600.0,29.7375,29.8284,29.7305,29.8144,795600.0
2008-07-16 11:00:00,42.65,42.74,42.63,42.71,1166400.0,29.8284,29.8914,29.8144,29.8704,1166400.0
2008-07-16 11:05:00,42.71,42.74,42.69,42.71,858600.0,29.8704,29.8914,29.8564,29.8704,858600.0
2008-07-16 11:10:00,42.7,42.76,42.69,42.75,897000.0,29.8634,29.9053,29.8564,29.8984,897000.0
2008-07-16 11:15:00,42.74,42.78,42.68,42.73,663300.0,29.8914,29.9193,29.8494,29.8844,663300.0
2008-07-16 11:20:00,42.72,42.72,42.54,42.55,760800.0,29.8774,29.8774,29.7515,29.7585,760800.0
2008-07-16 11:25:00,42.55,42.69,42.55,42.65,560400.0,29.7585,29.8564,29.7585,29.8284,560400.0
2008-07-16 11:30:00,42.65,42.71,42.65,42.69,420900.0,29.8284,29.8704,29.8284,29.8564,420900.0
2008-07-16 11:35:00,42.69,42.75,42.65,42.65,360300.0,29.8564,29.8984,29.8284,29.8284,360300.0
2008-07-16 11:40:00,42.66,42.69,42.58,42.59,557400.0,29.8354,29.8564,29.7795,29.7865,557400.0
2008-07-16 11:45:00,42.59,42.71,42.58,42.69,486600.0,29.7865,29.8704,29.7795,29.8564,486600.0
2008-07-16 11:50:00,42.7,42.79,42.68,42.74,350100.0,29.8634,29.9263,29.8494,29.8914,350100.0
2008-07-16 11:55:00,42.74,42.8,42.7,42.7,380400.0,29.8914,29.9333,29.8634,29.8634,380400.0
2008-07-16 12:00:00,42.7,42.75,42.65,42.75,205200.0,29.8634,29.8984,29.8284,29.8984,205200.0
2008-07-16 12:05:00,42.75,42.77,42.66,42.67,328200.0,29.8984,29.9123,29.8354,29.8424,328200.0
2008-07-16 12:10:00,42.67,42.77,42.63,42.76,297000.0,29.8424,29.9123,29.8144,29.9053,297000.0
2008-07-16 12:15:00,42.75,42.75,42.7,42.71,215700.0,29.8984,29.8984,29.8634,29.8704,215700.0
2008-07-16 12:20:00,42.71,42.74,42.61,42.7,408900.0,29.8704,29.8914,29.8004,29.8634,408900.0
2008-07-16 12:25:00,42.71,42.8,42.7,42.79,615000.0,29.8704,29.9333,29.8634,29.9263,615000.0
2008-07-16 12:30:00,42.78,42.82,42.77,42.81,521400.0,29.9193,29.9473,29.9123,29.9403,521400.0
2008-07-16 12:35:00,42.81,42.82,42.7,42.72,318900.0,29.9403,29.9473,29.8634,29.8774,318900.0
2008-07-16 12:40:00,42.73,42.8,42.7,42.78,453600.0,29.8844,29.9333,29.8634,29.9193,453600.0
2008-07-16 12:45:00,42.78,42.79,42.72,42.77,414900.0,29.9193,29.9263,29.8774,29.9123,414900.0
2008-07-16 12:50:00,42.77,42.83,42.74,42.8,332400.0,29.9123,29.9543,29.8914,29.9333,332400.0
2008-07-16 12:55:00,42.79,42.85,42.77,42.82,363300.0,29.9263,29.9683,29.9123,29.9473,363300.0
2008-07-16 13:00:00,42.82,43.0,42.79,42.92,397800.0,29.9473,30.0732,29.9263,30.0172,397800.0
2008-07-16 13:05:00,42.92,42.93,42.86,42.91,996300.0,30.0172,30.0242,29.9753,30.0103,996300.0
2008-07-16 13:10:00,42.91,42.91,42.83,42.85,1342800.0,30.0103,30.0103,29.9543,29.9683,1342800.0
2008-07-16 13:15:00,42.87,42.93,42.86,42.87,419100.0,29.9823,30.0242,29.9753,29.9823,419100.0
2008-07-16 13:20:00,42.86,42.98,42.85,42.96,255000.0,29.9753,30.0592,29.9683,30.0452,255000.0
2008-07-16 13:25:00,42.96,42.97,42.93,42.95,385500.0,30.0452,30.0522,30.0242,30.0382,385500.0
2008-07-16 13:30:00,42.94,42.98,42.91,42.91,417900.0,30.0312,30.0592,30.0103,30.0103,417900.0
2008-07-16 13:35:00,42.92,42.95,42.89,42.91,466800.0,30.0172,30.0382,29.9963,30.0103,466800.0
2008-07-16 13:40:00,42.91,42.93,42.89,42.91,367800.0,30.0103,30.0242,29.9963,30.0103,367800.0
2008-07-16 13:45:00,42.91,42.93,42.82,42.83,347700.0,30.0103,30.0242,29.9473,29.9543,347700.0
2008-07-16 13:50:00,42.83,42.87,42.81,42.87,223200.0,29.9543,29.9823,29.9403,29.9823,223200.0
2008-07-16 13:55:00,42.87,42.91,42.86,42.91,384000.0,29.9823,30.0103,29.9753,30.0103,384000.0
2008-07-16 14:00:00,42.9,42.94,42.74,42.86,874200.0,30.0033,30.0312,29.8914,29.9753,874200.0
2008-07-16 14:05:00,42.86,42.86,42.73,42.79,439800.0,29.9753,29.9753,29.8844,29.9263,439800.0
2008-07-16 14:10:00,42.79,42.94,42.79,42.94,420900.0,29.9263,30.0312,29.9263,30.0312,420900.0
2008-07-16 14:15:00,42.94,43.03,42.93,42.97,779100.0,30.0312,30.0942,30.0242,30.0522,779100.0
2008-07-16 14:20:00,42.97,43.06,42.95,43.05,413700.0,30.0522,30.1152,30.0382,30.1082,413700.0
2008-07-16 14:25:00,43.05,43.05,42.96,42.98,327600.0,30.1082,30.1082,30.0452,30.0592,327600.0
2008-07-16 14:30:00,42.98,43.05,42.98,43.04,321600.0,30.0592,30.1082,30.0592,30.1012,321600.0
2008-07-16 14:35:00,43.04,43.15,43.03,43.15,886500.0,30.1012,30.1781,30.0942,30.1781,886500.0
2008-07-16 14:40:00,43.15,43.18,43.09,43.1,741900.0,30.1781,30.1991,30.1361,30.1431,741900.0
2008-07-16 14:45:00,43.09,43.17,43.05,43.13,1288200.0,30.1361,30.1921,30.1082,30.1641,1288200.0
2008-07-16 14:50:00,43.12,43.17,43.11,43.16,1631700.0,30.1571,30.1921,30.1501,30.1851,1631700.0
2008-07-16 14:55:00,43.16,43.23,43.13,43.2,1779300.0,30.1851,30.2341,30.1641,30.2131,1779300.0
2008-07-16 15:00:00,43.19,43.28,43.17,43.26,1276500.0,30.2061,30.269,30.1921,30.255,1276500.0
2008-07-16 15:05:00,43.26,43.28,43.23,43.25,1350600.0,30.255,30.269,30.2341,30.248,1350600.0
2008-07-16 15:10:00,43.25,43.29,43.22,43.29,780900.0,30.248,30.276,30.2271,30.276,780900.0
2008-07-16 15:15:00,43.29,43.33,43.29,43.31,756300.0,30.276,30.304,30.276,30.29,756300.0
2008-07-16 15:20:00,43.31,43.36,43.31,43.36,731400.0,30.29,30.325,30.29,30.325,731400.0
2008-07-16 15:25:00,43.36,43.43,43.36,43.42,1443000.0,30.325,30.3739,30.325,30.3669,1443000.0
2008-07-16 15:30:00,43.42,43.44,43.33,43.39,841200.0,30.3669,30.3809,30.304,30.346,841200.0
2008-07-16 15:35:00,43.39,43.48,43.37,43.48,917700.0,30.346,30.4089,30.332,30.4089,917700.0
2008-07-16 15:40:00,43.48,43.49,43.43,43.44,1034400.0,30.4089,30.4159,30.3739,30.3809,1034400.0
2008-07-16 15:45:00,43.43,43.5,43.42,43.5,1660800.0,30.3739,30.4229,30.3669,30.4229,1660800.0
2008-07-16 15:50:00,43.49,43.55,43.48,43.5,2031000.0,30.4159,30.4579,30.4089,30.4229,2031000.0
2008-07-16 15:55:00,43.51,43.58,43.49,43.55,3376800.0,30.4299,30.4788,30.4159,30.4579,3376800.0
2008-07-17 09:30:00,43.63,43.73,43.58,43.72,1649400.0,30.5138,30.5837,30.4788,30.5768,1649400.0
2008-07-17 09:35:00,43.71,43.87,43.71,43.86,1677000.0,30.5698,30.6817,30.5698,30.6747,1677000.0
2008-07-17 09:40:00,43.85,43.96,43.85,43.96,1756800.0,30.6677,30.7446,30.6677,30.7446,1756800.0
2008-07-17 09:45:00,43.96,44.07,43.9,43.93,1794000.0,30.7446,30.8215,30.7026,30.7236,1794000.0
2008-07-17 09:50:00,43.93,43.93,43.77,43.77,2151300.0,30.7236,30.7236,30.6117,30.6117,2151300.0
2008-07-17 09:55:00,43.77,43.77,43.61,43.66,1292700.0,30.6117,30.6117,30.4998,30.5348,1292700.0
2008-07-17 10:00:00,43.66,43.79,43.62,43.76,1365000.0,30.5348,30.6257,30.5068,30.6047,1365000.0
2008-07-17 10:05:00,43.76,43.79,43.6,43.7,3998400.0,30.6047,30.6257,30.4928,30.5628,3998400.0
2008-07-17 10:10:00,43.7,43.72,43.62,43.63,1573200.0,30.5628,30.5768,30.5068,30.5138,1573200.0
2008-07-17 10:15:00,43.63,43.75,43.63,43.73,966300.0,30.5138,30.5977,30.5138,30.5837,966300.0
2008-07-17 10:20:00,43.73,43.78,43.72,43.76,1063800.0,30.5837,30.6187,30.5768,30.6047,1063800.0
2008-07-17 10:25:00,43.75,43.77,43.7,43.71,1896000.0,30.5977,30.6117,30.5628,30.5698,1896000.0
2008-07-17 10:30:00,43.72,43.75,43.67,43.71,1141500.0,30.5768,30.5977,30.5418,30.5698,1141500.0
2008-07-17 10:35:00,43.71,43.76,43.63,43.63,1081500.0,30.5698,30.6047,30.5138,30.5138,1081500.0
2008-07-17 10:40:00,43.63,43.71,43.58,43.62,979500.0,30.5138,30.5698,30.4788,30.5068,979500.0
2008-07-17 10:45:00,43.62,43.75,43.6,43.67,1884000.0,30.5068,30.5977,30.4928,30.5418,1884000.0
2008-07-17 10:50:00,43.67,43.68,43.54,43.59,618600.0,30.5418,30.5488,30.4509,30.4858,618600.0
2008-07-17 10:55:00,43.59,43.65,43.56,43.61,569100.0,30.4858,30.5278,30.4649,30.4998,569100.0
2008-07-17 11:00:00,43.62,43.68,43.56,43.57,710400.0,30.5068,30.5488,30.4649,30.4718,710400.0
2008-07-17 11:05:00,43.56,43.57,43.49,43.5,818400.0,30.4649,30.4718,30.4159,30.4229,818400.0
2008-07-17 11:10:00,43.5,43.53,43.42,43.48,1155600.0,30.4229,30.4439,30.3669,30.4089,1155600.0
2008-07-17 11:15:00,43.48,43.54,43.45,43.46,741300.0,30.4089,30.4509,30.3879,30.3949,741300.0
2008-07-17 11:20:00,43.46,43.52,43.41,43.51,533100.0,30.3949,30.4369,30.3599,30.4299,533100.0
2008-07-17 11:25:00,43.51,43.6,43.51,43.59,1039800.0,30.4299,30.4928,30.4299,30.4858,1039800.0
2008-07-17 11:30:00,43.6,43.65,43.57,43.57,737700.0,30.4928,30.5278,30.4718,30.4718,737700.0
2008-07-17 11:35:00,43.57,43.66,43.56,43.66,599100.0,30.4718,30.5348,30.4649,30.5348,599100.0
2008-07-17 11:40:00,43.65,43.71,43.64,43.69,498000.0,30.5278,30.5698,30.5208,30.5558,498000.0
2008-07-17 11:45:00,43.7,43.7,43.63,43.63,493200.0,30.5628,30.5628,30.5138,30.5138,493200.0
2008-07-17 11:50:00,43.63,43.67,43.59,43.61,766200.0,30.5138,30.5418,30.4858,30.4998,766200.0
2008-07-17 11:55:00,43.61,43.62,43.53,43.58,867600.0,30.4998,30.5068,30.4439,30.4788,867600.0
2008-07-17 12:00:00,43.58,43.58,43.46,43.47,909000.0,30.4788,30.4788,30.3949,30.4019,909000.0
2008-07-17 12:05:00,43.48,43.51,43.45,43.45,298500.0,30.4089,30.4299,30.3879,30.3879,298500.0
2008-07-17 12:10:00,43.46,43.52,43.43,43.52,574800.0,30.3949,30.4369,30.3739,30.4369,574800.0
2008-07-17 12:15:00,43.52,43.52,43.42,43.49,387000.0,30.4369,30.4369,30.3669,30.4159,387000.0
2008-07-17 12:20:00,43.49,43.54,43.47,43.47,209700.0,30.4159,30.4509,30.4019,30.4019,209700.0
2008-07-17 12:25:00,43.48,43.52,43.48,43.51,174000.0,30.4089,30.4369,30.4089,30.4299,174000.0
2008-07-17 12:30:00,43.52,43.52,43.45,43.45,215700.0,30.4369,30.4369,30.3879,30.3879,215700.0
2008-07-17 12:35:00,43.45,43.46,43.37,43.37,350100.0,30.3879,30.3949,30.332,30.332,350100.0
2008-07-17 12:40:00,43.37,43.42,43.36,43.37,182100.0,30.332,30.3669,30.325,30.332,182100.0
2008-07-17 12:45:00,43.37,43.46,43.36,43.46,325500.0,30.332,30.3949,30.325,30.3949,325500.0
2008-07-17 12:50:00,43.46,43.49,43.39,43.39,345600.0,30.3949,30.4159,30.346,30.346,345600.0
2008-07-17 12:55:00,43.39,43.46,43.39,43.44,362400.0,30.346,30.3949,30.346,30.3809,362400.0
2008-07-17 13:00:00,43.44,43.46,43.4,43.45,348600.0,30.3809,30.3949,30.353,30.3879,348600.0
2008-07-17 13:05:00,43.44,43.48,43.42,43.47,980400.0,30.3809,30.4089,30.3669,30.4019,980400.0
2008-07-17 13:10:00,43.47,43.59,43.42,43.58,577200.0,30.4019,30.4858,30.3669,30.4788,577200.0
2008-07-17 13:15:00,43.58,43.7,43.56,43.68,826500.0,30.4788,30.5628,30.4649,30.5488,826500.0
2008-07-17 13:20:00,43.68,43.76,43.67,43.74,2054100.0,30.5488,30.6047,30.5418,30.5907,2054100.0
2008-07-17 13:25:00,43.74,43.74,43.67,43.7,658500.0,30.5907,30.5907,30.5418,30.5628,658500.0
2008-07-17 13:30:00,43.7,43.75,43.7,43.72,996900.0,30.5628,30.5977,30.5628,30.5768,996900.0
2008-07-17 13:35:00,43.73,43.83,43.71,43.8,1064400.0,30.5837,30.6537,30.5698,30.6327,1064400.0
2008-07-17 13:40:00,43.79,43.88,43.79,43.85,1338300.0,30.6257,30.6887,30.6257,30.6677,1338300.0
2008-07-17 13:45:00,43.85,43.87,43.78,43.85,1007100.0,30.6677,30.6817,30.6187,30.6677,1007100.0
2008-07-17 13:50:00,43.85,43.87,43.81,43.82,1982700.0,30.6677,30.6817,30.6397,30.6467,1982700.0
2008-07-17 13:55:00,43.82,43.84,43.79,43.82,759900.0,30.6467,30.6607,30.6257,30.6467,759900.0
2008-07-17 14:00:00,43.82,43.84,43.78,43.82,509100.0,30.6467,30.6607,30.6187,30.6467,509100.0
2008-07-17 14:05:00,43.82,43.89,43.82,43.87,1618800.0,30.6467,30.6956,30.6467,30.6817,1618800.0
2008-07-17 14:10:00,43.87,43.92,43.86,43.87,1654800.0,30.6817,30.7166,30.6747,30.6817,1654800.0
2008-07-17 14:15:00,43.88,43.88,43.85,43.85,900900.0,30.6887,30.6887,30.6677,30.6677,900900.0
2008-07-17 14:20:00,43.85,43.88,43.78,43.78,582900.0,30.6677,30.6887,30.6187,30.6187,582900.0
2008-07-17 14:25:00,43.78,43.88,43.77,43.84,631800.0,30.6187,30.6887,30.6117,30.6607,631800.0
2008-07-17 14:30:00,43.84,43.87,43.79,43.81,1703400.0,30.6607,30.6817,30.6257,30.6397,1703400.0
2008-07-17 14:35:00,43.81,43.81,43.68,43.71,1168200.0,30.6397,30.6397,30.5488,30.5698,1168200.0
2008-07-17 14:40:00,43.71,43.74,43.6,43.64,1104300.0,30.5698,30.5907,30.4928,30.5208,1104300.0
2008-07-17 14:45:00,43.63,43.65,43.55,43.6,595200.0,30.5138,30.5278,30.4579,30.4928,595200.0
2008-07-17 14:50:00,43.6,43.67,43.59,43.6,815400.0,30.4928,30.5418,30.4858,30.4928,815400.0
2008-07-17 14:55:00,43.6,43.63,43.49,43.54,872100.0,30.4928,30.5138,30.4159,30.4509,872100.0
2008-07-17 15:00:00,43.54,43.6,43.52,43.54,817500.0,30.4509,30.4928,30.4369,30.4509,817500.0
2008-07-17 15:05:00,43.54,43.59,43.49,43.5,565200.0,30.4509,30.4858,30.4159,30.4229,565200.0
2008-07-17 15:10:00,43.5,43.55,43.45,43.45,1195800.0,30.4229,30.4579,30.3879,30.3879,1195800.0
2008-07-17 15:15:00,43.45,43.57,43.43,43.55,567600.0,30.3879,30.4718,30.3739,30.4579,567600.0
2008-07-17 15:20:00,43.55,43.62,43.55,43.58,695100.0,30.4579,30.5068,30.4579,30.4788,695100.0
2008-07-17 15:25:00,43.58,43.6,43.54,43.56,819000.0,30.4788,30.4928,30.4509,30.4649,819000.0
2008-07-17 15:30:00,43.55,43.62,43.52,43.53,720300.0,30.4579,30.5068,30.4369,30.4439,720300.0
2008-07-17 15:35:00,43.53,43.54,43.4,43.44,1081500.0,30.4439,30.4509,30.353,30.3809,1081500.0
2008-07-17 15:40:00,43.44,43.54,43.41,43.54,891600.0,30.3809,30.4509,30.3599,30.4509,891600.0
2008-07-17 15:45:00,43.54,43.69,43.52,43.65,1058400.0,30.4509,30.5558,30.4369,30.5278,1058400.0
2008-07-17 15:50:00,43.65,43.67,43.62,43.64,803400.0,30.5278,30.5418,30.5068,30.5208,803400.0
2008-07-17 15:55:00,43.64,43.7,43.59,43.65,1824600.0,30.5208,30.5628,30.4858,30.5278,1824600.0
2008-07-18 09:30:00,43.34,43.45,43.29,43.33,1709400.0,30.311,30.3879,30.276,30.304,1709400.0
2008-07-18 09:35:00,43.33,43.63,43.19,43.28,2051700.0,30.304,30.5138,30.2061,30.269,2051700.0
2008-07-18 09:40:00,43.28,43.29,43.17,43.23,1731600.0,30.269,30.276,30.1921,30.2341,1731600.0
2008-07-18 09:45:00,43.23,43.34,43.18,43.33,1342800.0,30.2341,30.311,30.1991,30.304,1342800.0
2008-07-18 09:50:00,43.33,43.35,43.19,43.2,905100.0,30.304,30.318,30.2061,30.2131,905100.0
2008-07-18 09:55:00,43.2,43.25,43.14,43.25,693900.0,30.2131,30.248,30.1711,30.248,693900.0
2008-07-18 10:00:00,43.25,43.32,43.24,43.28,1399800.0,30.248,30.297,30.2411,30.269,1399800.0
2008-07-18 10:05:00,43.29,43.4,43.27,43.36,1736400.0,30.276,30.353,30.262,30.325,1736400.0
2008-07-18 10:10:00,43.36,43.42,43.31,43.4,452100.0,30.325,30.3669,30.29,30.353,452100.0
2008-07-18 10:15:00,43.39,43.44,43.38,43.39,432300.0,30.346,30.3809,30.339,30.346,432300.0
2008-07-18 10:20:00,43.39,43.39,43.29,43.33,538800.0,30.346,30.346,30.276,30.304,538800.0
2008-07-18 10:25:00,43.33,43.44,43.32,43.41,424800.0,30.304,30.3809,30.297,30.3599,424800.0
2008-07-18 10:30:00,43.41,43.47,43.36,43.45,588300.0,30.3599,30.4019,30.325,30.3879,588300.0
2008-07-18 10:35:00,43.45,43.55,43.43,43.5,828000.0,30.3879,30.4579,30.3739,30.4229,828000.0
2008-07-18 10:40:00,43.49,43.57,43.46,43.56,716100.0,30.4159,30.4718,30.3949,30.4649,716100.0
2008-07-18 10:45:00,43.56,43.66,43.52,43.66,541800.0,30.4649,30.5348,30.4369,30.5348,541800.0
2008-07-18 10:50:00,43.67,43.68,43.55,43.55,551100.0,30.5418,30.5488,30.4579,30.4579,551100.0
2008-07-18 10:55:00,43.55,43.56,43.48,43.54,471000.0,30.4579,30.4649,30.4089,30.4509,471000.0
2008-07-18 11:00:00,43.54,43.57,43.48,43.49,460500.0,30.4509,30.4718,30.4089,30.4159,460500.0
2008-07-18 11:05:00,43.49,43.57,43.49,43.56,489600.0,30.4159,30.4718,30.4159,30.4649,489600.0
2008-07-18 11:10:00,43.56,43.66,43.56,43.63,1226700.0,30.4649,30.5348,30.4649,30.5138,1226700.0
2008-07-18 11:15:00,43.63,43.65,43.56,43.57,740700.0,30.5138,30.5278,30.4649,30.4718,740700.0
2008-07-18 11:20:00,43.57,43.59,43.45,43.45,723900.0,30.4718,30.4858,30.3879,30.3879,723900.0
2008-07-18 11:25:00,43.45,43.57,43.43,43.54,658500.0,30.3879,30.4718,30.3739,30.4509,658500.0
2008-07-18 11:30:00,43.53,43.6,43.48,43.5,607200.0,30.4439,30.4928,30.4089,30.4229,607200.0
2008-07-18 11:35:00,43.5,43.5,43.45,43.46,370200.0,30.4229,30.4229,30.3879,30.3949,370200.0
2008-07-18 11:40:00,43.45,43.51,43.41,43.45,697200.0,30.3879,30.4299,30.3599,30.3879,697200.0
2008-07-18 11:45:00,43.45,43.47,43.38,43.4,398400.0,30.3879,30.4019,30.339,30.353,398400.0
2008-07-18 11:50:00,43.4,43.44,43.39,43.41,243600.0,30.353,30.3809,30.346,30.3599,243600.0
2008-07-18 11:55:00,43.41,43.44,43.38,43.41,645600.0,30.3599,30.3809,30.339,30.3599,645600.0
2008-07-18 12:00:00,43.41,43.46,43.41,43.46,523200.0,30.3599,30.3949,30.3599,30.3949,523200.0
2008-07-18 12:05:00,43.46,43.46,43.42,43.43,239100.0,30.3949,30.3949,30.3669,30.3739,239100.0
2008-07-18 12:10:00,43.43,43.45,43.29,43.3,529500.0,30.3739,30.3879,30.276,30.283,529500.0
2008-07-18 12:15:00,43.3,43.36,43.29,43.31,219300.0,30.283,30.325,30.276,30.29,219300.0
2008-07-18 12:20:00,43.31,43.31,43.23,43.26,522600.0,30.29,30.29,30.2341,30.255,522600.0
2008-07-18 12:25:00,43.26,43.28,43.23,43.23,197400.0,30.255,30.269,30.2341,30.2341,197400.0
2008-07-18 12:30:00,43.24,43.26,43.21,43.24,348600.0,30.2411,30.255,30.2201,30.2411,348600.0
2008-07-18 12:35:00,43.24,43.3,43.24,43.3,245700.0,30.2411,30.283,30.2411,30.283,245700.0
2008-07-18 12:40:00,43.3,43.33,43.25,43.33,336900.0,30.283,30.304,30.248,30.304,336900.0
2008-07-18 12:45:00,43.32,43.35,43.29,43.29,158700.0,30.297,30.318,30.276,30.276,158700.0
2008-07-18 12:50:00,43.29,43.3,43.23,43.25,446700.0,30.276,30.283,30.2341,30.248,446700.0
2008-07-18 12:55:00,43.25,43.26,43.19,43.22,436500.0,30.248,30.255,30.2061,30.2271,436500.0
2008-07-18 13:00:00,43.22,43.29,43.2,43.24,354300.0,30.2271,30.276,30.2131,30.2411,354300.0
2008-07-18 13:05:00,43.25,43.27,43.2,43.21,286800.0,30.248,30.262,30.2131,30.2201,286800.0
2008-07-18 13:10:00,43.21,43.28,43.19,43.27,437100.0,30.2201,30.269,30.2061,30.262,437100.0
2008-07-18 13:15:00,43.27,43.33,43.25,43.27,918900.0,30.262,30.304,30.248,30.262,918900.0
2008-07-18 13:20:00,43.27,43.32,43.27,43.29,513000.0,30.262,30.297,30.262,30.276,513000.0
2008-07-18 13:25:00,43.28,43.31,43.24,43.28,857100.0,30.269,30.29,30.2411,30.269,857100.0
2008-07-18 13:30:00,43.28,43.37,43.22,43.35,777600.0,30.269,30.332,30.2271,30.318,777600.0
2008-07-18 13:35:00,43.35,43.35,43.28,43.28,171300.0,30.318,30.318,30.269,30.269,171300.0
2008-07-18 13:40:00,43.28,43.4,43.28,43.33,513000.0,30.269,30.353,30.269,30.304,513000.0
2008-07-18 13:45:00,43.33,43.38,43.3,43.34,342000.0,30.304,30.339,30.283,30.311,342000.0
2008-07-18 13:50:00,43.35,43.39,43.3,43.34,262200.0,30.318,30.346,30.283,30.311,262200.0
2008-07-18 13:55:00,43.34,43.39,43.32,43.33,251700.0,30.311,30.346,30.297,30.304,251700.0
2008-07-18 14:00:00,43.33,43.36,43.3,43.35,346800.0,30.304,30.325,30.283,30.318,346800.0
2008-07-18 14:05:00,43.35,43.39,43.3,43.34,187500.0,30.318,30.346,30.283,30.311,187500.0
2008-07-18 14:10:00,43.34,43.44,43.34,43.43,402900.0,30.311,30.3809,30.311,30.3739,402900.0
2008-07-18 14:15:00,43.44,43.44,43.37,43.42,403200.0,30.3809,30.3809,30.332,30.3669,403200.0
2008-07-18 14:20:00,43.42,43.43,43.37,43.38,281400.0,30.3669,30.3739,30.332,30.339,281400.0
2008-07-18 14:25:00,43.37,43.41,43.36,43.38,174000.0,30.332,30.3599,30.325,30.339,174000.0
2008-07-18 14:30:00,43.38,43.39,43.29,43.31,299700.0,30.339,30.346,30.276,30.29,299700.0
2008-07-18 14:35:00,43.32,43.33,43.3,43.31,182100.0,30.297,30.304,30.283,30.29,182100.0
2008-07-18 14:40:00,43.31,43.34,43.31,43.34,128100.0,30.29,30.311,30.29,30.311,128100.0
2008-07-18 14:45:00,43.34,43.35,43.3,43.3,138300.0,30.311,30.318,30.283,30.283,138300.0
2008-07-18 14:50:00,43.31,43.33,43.23,43.25,439500.0,30.29,30.304,30.2341,30.248,439500.0
2008-07-18 14:55:00,43.25,43.3,43.23,43.28,134700.0,30.248,30.283,30.2341,30.269,134700.0
2008-07-18 15:00:00,43.28,43.31,43.24,43.29,306300.0,30.269,30.29,30.2411,30.276,306300.0
2008-07-18 15:05:00,43.28,43.28,43.24,43.27,206400.0,30.269,30.269,30.2411,30.262,206400.0
2008-07-18 15:10:00,43.28,43.34,43.27,43.29,257400.0,30.269,30.311,30.262,30.276,257400.0
2008-07-18 15:15:00,43.3,43.31,43.22,43.24,206100.0,30.283,30.29,30.2271,30.2411,206100.0
2008-07-18 15:20:00,43.24,43.32,43.24,43.27,228900.0,30.2411,30.297,30.2411,30.262,228900.0
2008-07-18 15:25:00,43.27,43.29,43.24,43.29,275400.0,30.262,30.276,30.2411,30.276,275400.0
2008-07-18 15:30:00,43.29,43.36,43.27,43.36,326400.0,30.276,30.325,30.262,30.325,326400.0
2008-07-18 15:35:00,43.36,43.38,43.33,43.35,465900.0,30.325,30.339,30.304,30.318,465900.0
2008-07-18 15:40:00,43.35,43.39,43.3,43.32,672600.0,30.318,30.346,30.283,30.297,672600.0
2008-07-18 15:45:00,43.32,43.37,43.31,43.35,752700.0,30.297,30.332,30.29,30.318,752700.0
2008-07-18 15:50:00,43.35,43.36,43.3,43.34,880200.0,30.318,30.325,30.283,30.311,880200.0
2008-07-18 15:55:00,43.34,43.37,43.18,43.3,2151600.0,30.311,30.332,30.1991,30.283,2151600.0
2008-07-21 09:30:00,43.6,43.97,43.56,43.63,855900.0,30.4928,30.7516,30.4649,30.5138,855900.0
2008-07-21 09:35:00,43.63,43.88,43.56,43.86,1301700.0,30.5138,30.6887,30.4649,30.6747,1301700.0
2008-07-21 09:40:00,43.86,43.96,43.82,43.88,1358400.0,30.6747,30.7446,30.6467,30.6887,1358400.0
2008-07-21 09:45:00,43.88,43.96,43.88,43.89,2026200.0,30.6887,30.7446,30.6887,30.6956,2026200.0
2008-07-21 09:50:00,43.89,43.9,43.8,43.84,1042200.0,30.6956,30.7026,30.6327,30.6607,1042200.0
2008-07-21 09:55:00,43.84,43.89,43.8,43.87,796500.0,30.6607,30.6956,30.6327,30.6817,796500.0
2008-07-21 10:00:00,43.87,43.91,43.78,43.83,1331100.0,30.6817,30.7096,30.6187,30.6537,1331100.0
2008-07-21 10:05:00,43.84,43.85,43.78,43.84,704400.0,30.6607,30.6677,30.6187,30.6607,704400.0
2008-07-21 10:10:00,43.84,43.88,43.8,43.87,630600.0,30.6607,30.6887,30.6327,30.6817,630600.0
2008-07-21 10:15:00,43.87,43.91,43.82,43.9,740400.0,30.6817,30.7096,30.6467,30.7026,740400.0
2008-07-21 10:20:00,43.89,43.91,43.8,43.81,977100.0,30.6956,30.7096,30.6327,30.6397,977100.0
2008-07-21 10:25:00,43.81,43.86,43.77,43.78,931800.0,30.6397,30.6747,30.6117,30.6187,931800.0
2008-07-21 10:30:00,43.78,43.86,43.77,43.78,1180500.0,30.6187,30.6747,30.6117,30.6187,1180500.0
2008-07-21 10:35:00,43.77,43.88,43.76,43.87,606000.0,30.6117,30.6887,30.6047,30.6817,606000.0
2008-07-21 10:40:00,43.87,43.9,43.83,43.89,784200.0,30.6817,30.7026,30.6537,30.6956,784200.0
2008-07-21 10:45:00,43.89,43.92,43.83,43.91,662400.0,30.6956,30.7166,30.6537,30.7096,662400.0
2008-07-21 10:50:00,43.91,43.91,43.84,43.89,277500.0,30.7096,30.7096,30.6607,30.6956,277500.0
2008-07-21 10:55:00,43.9,43.9,43.83,43.83,266400.0,30.7026,30.7026,30.6537,30.6537,266400.0
2008-07-21 11:00:00,43.83,43.83,43.75,43.78,596100.0,30.6537,30.6537,30.5977,30.6187,596100.0
2008-07-21 11:05:00,43.78,43.89,43.76,43.89,563400.0,30.6187,30.6956,30.6047,30.6956,563400.0
2008-07-21 11:10:00,43.89,43.92,43.85,43.85,455100.0,30.6956,30.7166,30.6677,30.6677,455100.0
2008-07-21 11:15:00,43.85,43.88,43.82,43.85,248700.0,30.6677,30.6887,30.6467,30.6677,248700.0
2008-07-21 11:20:00,43.85,43.85,43.78,43.8,679500.0,30.6677,30.6677,30.6187,30.6327,679500.0
2008-07-21 11:25:00,43.8,43.84,43.79,43.82,469200.0,30.6327,30.6607,30.6257,30.6467,469200.0
2008-07-21 11:30:00,43.81,43.82,43.73,43.77,510900.0,30.6397,30.6467,30.5837,30.6117,510900.0
2008-07-21 11:35:00,43.77,43.78,43.67,43.7,286800.0,30.6117,30.6187,30.5418,30.5628,286800.0
2008-07-21 11:40:00,43.7,43.72,43.65,43.7,408900.0,30.5628,30.5768,30.5278,30.5628,408900.0
2008-07-21 11:45:00,43.71,43.72,43.62,43.7,386700.0,30.5698,30.5768,30.5068,30.5628,386700.0
2008-07-21 11:50:00,43.7,43.71,43.66,43.66,575100.0,30.5628,30.5698,30.5348,30.5348,575100.0
2008-07-21 11:55:00,43.65,43.66,43.56,43.58,460800.0,30.5278,30.5348,30.4649,30.4788,460800.0
2008-07-21 12:00:00,43.58,43.73,43.53,43.55,558600.0,30.4788,30.5837,30.4439,30.4579,558600.0
2008-07-21 12:05:00,43.55,43.57,43.5,43.53,336300.0,30.4579,30.4718,30.4229,30.4439,336300.0
2008-07-21 12:10:00,43.53,43.57,43.49,43.53,368700.0,30.4439,30.4718,30.4159,30.4439,368700.0
2008-07-21 12:15:00,43.53,43.59,43.52,43.57,264300.0,30.4439,30.4858,30.4369,30.4718,264300.0
2008-07-21 12:20:00,43.57,43.59,43.51,43.59,488100.0,30.4718,30.4858,30.4299,30.4858,488100.0
2008-07-21 12:25:00,43.58,43.61,43.57,43.61,244200.0,30.4788,30.4998,30.4718,30.4998,244200.0
2008-07-21 12:30:00,43.61,43.67,43.6,43.65,327600.0,30.4998,30.5418,30.4928,30.5278,327600.0
2008-07-21 12:35:00,43.65,43.69,43.65,43.67,420600.0,30.5278,30.5558,30.5278,30.5418,420600.0
2008-07-21 12:40:00,43.68,43.7,43.63,43.7,202800.0,30.5488,30.5628,30.5138,30.5628,202800.0
2008-07-21 12:45:00,43.71,43.71,43.66,43.67,198000.0,30.5698,30.5698,30.5348,30.5418,198000.0
2008-07-21 12:50:00,43.67,43.68,43.65,43.65,104400.0,30.5418,30.5488,30.5278,30.5278,104400.0
2008-07-21 12:55:00,43.65,43.68,43.62,43.62,177000.0,30.5278,30.5488,30.5068,30.5068,177000.0
2008-07-21 13:00:00,43.62,43.68,43.61,43.65,84900.0,30.5068,30.5488,30.4998,30.5278,84900.0
2008-07-21 13:05:00,43.65,43.7,43.63,43.7,140700.0,30.5278,30.5628,30.5138,30.5628,140700.0
2008-07-21 13:10:00,43.7,43.7,43.65,43.66,303000.0,30.5628,30.5628,30.5278,30.5348,303000.0
2008-07-21 13:15:00,43.66,43.72,43.65,43.71,255900.0,30.5348,30.5768,30.5278,30.5698,255900.0
2008-07-21 13:20:00,43.71,43.73,43.67,43.7,188100.0,30.5698,30.5837,30.5418,30.5628,188100.0
2008-07-21 13:25:00,43.7,43.72,43.67,43.68,243900.0,30.5628,30.5768,30.5418,30.5488,243900.0
2008-07-21 13:30:00,43.68,43.72,43.68,43.7,177300.0,30.5488,30.5768,30.5488,30.5628,177300.0
2008-07-21 13:35:00,43.71,43.78,43.71,43.78,216300.0,30.5698,30.6187,30.5698,30.6187,216300.0
2008-07-21 13:40:00,43.78,43.79,43.73,43.74,108300.0,30.6187,30.6257,30.5837,30.5907,108300.0
2008-07-21 13:45:00,43.73,43.75,43.69,43.71,173100.0,30.5837,30.5977,30.5558,30.5698,173100.0
2008-07-21 13:50:00,43.7,43.77,43.7,43.76,182100.0,30.5628,30.6117,30.5628,30.6047,182100.0
2008-07-21 13:55:00,43.76,43.77,43.73,43.73,135000.0,30.6047,30.6117,30.5837,30.5837,135000.0
2008-07-21 14:00:00,43.73,43.8,43.68,43.71,297600.0,30.5837,30.6327,30.5488,30.5698,297600.0
2008-07-21 14:05:00,43.71,43.75,43.68,43.73,184500.0,30.5698,30.5977,30.5488,30.5837,184500.0
2008-07-21 14:10:00,43.73,43.75,43.68,43.69,208200.0,30.5837,30.5977,30.5488,30.5558,208200.0
2008-07-21 14:15:00,43.71,43.74,43.68,43.72,134400.0,30.5698,30.5907,30.5488,30.5768,134400.0
2008-07-21 14:20:00,43.72,43.74,43.71,43.73,173400.0,30.5768,30.5907,30.5698,30.5837,173400.0
2008-07-21 14:25:00,43.73,43.78,43.67,43.69,366300.0,30.5837,30.6187,30.5418,30.5558,366300.0
2008-07-21 14:30:00,43.69,43.71,43.66,43.68,258000.0,30.5558,30.5698,30.5348,30.5488,258000.0
2008-07-21 14:35:00,43.68,43.7,43.64,43.66,175200.0,30.5488,30.5628,30.5208,30.5348,175200.0
2008-07-21 14:40:00,43.66,43.66,43.63,43.65,201300.0,30.5348,30.5348,30.5138,30.5278,201300.0
2008-07-21 14:45:00,43.66,43.68,43.64,43.67,121500.0,30.5348,30.5488,30.5208,30.5418,121500.0
2008-07-21 14:50:00,43.67,43.69,43.65,43.67,128400.0,30.5418,30.5558,30.5278,30.5418,128400.0
2008-07-21 14:55:00,43.66,43.68,43.64,43.67,258900.0,30.5348,30.5488,30.5208,30.5418,258900.0
2008-07-21 15:00:00,43.67,43.7,43.64,43.64,207900.0,30.5418,30.5628,30.5208,30.5208,207900.0
2008-07-21 15:05:00,43.64,43.68,43.6,43.66,320100.0,30.5208,30.5488,30.4928,30.5348,320100.0
2008-07-21 15:10:00,43.64,43.66,43.59,43.64,227700.0,30.5208,30.5348,30.4858,30.5208,227700.0
2008-07-21 15:15:00,43.63,43.72,43.63,43.7,541500.0,30.5138,30.5768,30.5138,30.5628,541500.0
2008-07-21 15:20:00,43.69,43.75,43.68,43.74,325200.0,30.5558,30.5977,30.5488,30.5907,325200.0
2008-07-21 15:25:00,43.74,43.74,43.67,43.69,201000.0,30.5907,30.5907,30.5418,30.5558,201000.0
2008-07-21 15:30:00,43.69,43.7,43.64,43.65,378600.0,30.5558,30.5628,30.5208,30.5278,378600.0
2008-07-21 15:35:00,43.65,43.66,43.59,43.64,516600.0,30.5278,30.5348,30.4858,30.5208,516600.0
2008-07-21 15:40:00,43.65,43.74,43.61,43.64,693900.0,30.5278,30.5907,30.4998,30.5208,693900.0
2008-07-21 15:45:00,43.64,43.68,43.62,43.64,568200.0,30.5208,30.5488,30.5068,30.5208,568200.0
2008-07-21 15:50:00,43.64,43.67,43.58,43.58,1030200.0,30.5208,30.5418,30.4788,30.4788,1030200.0
2008-07-21 15:55:00,43.58,43.71,43.56,43.69,1219200.0,30.4788,30.5698,30.4649,30.5558,1219200.0
2008-07-22 09:30:00,43.29,43.38,43.1,43.15,951900.0,30.276,30.339,30.1431,30.1781,951900.0
2008-07-22 09:35:00,43.15,43.19,43.08,43.19,815700.0,30.1781,30.2061,30.1292,30.2061,815700.0
2008-07-22 09:40:00,43.19,43.19,43.1,43.12,906600.0,30.2061,30.2061,30.1431,30.1571,906600.0
2008-07-22 09:45:00,43.12,43.12,43.01,43.09,972900.0,30.1571,30.1571,30.0802,30.1361,972900.0
2008-07-22 09:50:00,43.09,43.18,43.07,43.14,849600.0,30.1361,30.1991,30.1222,30.1711,849600.0
2008-07-22 09:55:00,43.14,43.19,43.08,43.16,1191300.0,30.1711,30.2061,30.1292,30.1851,1191300.0
2008-07-22 10:00:00,43.16,43.27,43.11,43.24,1627200.0,30.1851,30.262,30.1501,30.2411,1627200.0
2008-07-22 10:05:00,43.24,43.31,43.22,43.22,1775400.0,30.2411,30.29,30.2271,30.2271,1775400.0
2008-07-22 10:10:00,43.22,43.29,43.19,43.19,636900.0,30.2271,30.276,30.2061,30.2061,636900.0
2008-07-22 10:15:00,43.19,43.36,43.18,43.36,803100.0,30.2061,30.325,30.1991,30.325,803100.0
2008-07-22 10:20:00,43.35,43.4,43.27,43.27,675900.0,30.318,30.353,30.262,30.262,675900.0
2008-07-22 10:25:00,43.27,43.32,43.25,43.27,569100.0,30.262,30.297,30.248,30.262,569100.0
2008-07-22 10:30:00,43.27,43.31,43.26,43.29,1668600.0,30.262,30.29,30.255,30.276,1668600.0
2008-07-22 10:35:00,43.28,43.33,43.26,43.3,394200.0,30.269,30.304,30.255,30.283,394200.0
2008-07-22 10:40:00,43.31,43.4,43.29,43.38,388800.0,30.29,30.353,30.276,30.339,388800.0
2008-07-22 10:45:00,43.38,43.38,43.3,43.31,330300.0,30.339,30.339,30.283,30.29,330300.0
2008-07-22 10:50:00,43.32,43.35,43.22,43.22,334500.0,30.297,30.318,30.2271,30.2271,334500.0
2008-07-22 10:55:00,43.23,43.29,43.22,43.29,243300.0,30.2341,30.276,30.2271,30.276,243300.0
2008-07-22 11:00:00,43.29,43.39,43.29,43.34,578400.0,30.276,30.346,30.276,30.311,578400.0
2008-07-22 11:05:00,43.34,43.44,43.34,43.4,668400.0,30.311,30.3809,30.311,30.353,668400.0
2008-07-22 11:10:00,43.4,43.48,43.4,43.46,434400.0,30.353,30.4089,30.353,30.3949,434400.0
2008-07-22 11:15:00,43.46,43.52,43.44,43.45,387000.0,30.3949,30.4369,30.3809,30.3879,387000.0
2008-07-22 11:20:00,43.45,43.5,43.43,43.48,681300.0,30.3879,30.4229,30.3739,30.4089,681300.0
2008-07-22 11:25:00,43.47,43.55,43.46,43.53,1046700.0,30.4019,30.4579,30.3949,30.4439,1046700.0
2008-07-22 11:30:00,43.53,43.56,43.5,43.5,905400.0,30.4439,30.4649,30.4229,30.4229,905400.0
2008-07-22 11:35:00,43.5,43.52,43.45,43.45,638400.0,30.4229,30.4369,30.3879,30.3879,638400.0
2008-07-22 11:40:00,43.45,43.51,43.44,43.45,348600.0,30.3879,30.4299,30.3809,30.3879,348600.0
2008-07-22 11:45:00,43.45,43.47,43.43,43.47,140100.0,30.3879,30.4019,30.3739,30.4019,140100.0
2008-07-22 11:50:00,43.47,43.49,43.41,43.42,344400.0,30.4019,30.4159,30.3599,30.3669,344400.0
2008-07-22 11:55:00,43.41,43.43,43.39,43.41,288300.0,30.3599,30.3739,30.346,30.3599,288300.0
2008-07-22 12:00:00,43.4,43.44,43.38,43.41,242400.0,30.353,30.3809,30.339,30.3599,242400.0
2008-07-22 12:05:00,43.4,43.47,43.37,43.47,252300.0,30.353,30.4019,30.332,30.4019,252300.0
2008-07-22 12:10:00,43.47,43.49,43.39,43.39,296400.0,30.4019,30.4159,30.346,30.346,296400.0
2008-07-22 12:15:00,43.39,43.46,43.35,43.37,488700.0,30.346,30.3949,30.318,30.332,488700.0
2008-07-22 12:20:00,43.37,43.4,43.32,43.37,373500.0,30.332,30.353,30.297,30.332,373500.0
2008-07-22 12:25:00,43.37,43.39,43.26,43.32,399000.0,30.332,30.346,30.255,30.297,399000.0
2008-07-22 12:30:00,43.32,43.35,43.29,43.29,148800.0,30.297,30.318,30.276,30.276,148800.0
2008-07-22 12:35:00,43.3,43.32,43.24,43.25,167100.0,30.283,30.297,30.2411,30.248,167100.0
2008-07-22 12:40:00,43.25,43.31,43.21,43.24,236400.0,30.248,30.29,30.2201,30.2411,236400.0
2008-07-22 12:45:00,43.26,43.33,43.21,43.27,225000.0,30.255,30.304,30.2201,30.262,225000.0
2008-07-22 12:50:00,43.28,43.31,43.24,43.3,174600.0,30.269,30.29,30.2411,30.283,174600.0
2008-07-22 12:55:00,43.29,43.32,43.27,43.3,111000.0,30.276,30.297,30.262,30.283,111000.0
2008-07-22 13:00:00,43.3,43.31,43.24,43.24,146400.0,30.283,30.29,30.2411,30.2411,146400.0
2008-07-22 13:05:00,43.24,43.3,43.24,43.26,95100.0,30.2411,30.283,30.2411,30.255,95100.0
2008-07-22 13:10:00,43.26,43.3,43.25,43.25,205800.0,30.255,30.283,30.248,30.248,205800.0
2008-07-22 13:15:00,43.25,43.3,43.25,43.25,195000.0,30.248,30.283,30.248,30.248,195000.0
2008-07-22 13:20:00,43.25,43.3,43.25,43.3,111000.0,30.248,30.283,30.248,30.283,111000.0
2008-07-22 13:25:00,43.3,43.34,43.26,43.26,217500.0,30.283,30.311,30.255,30.255,217500.0
2008-07-22 13:30:00,43.26,43.31,43.25,43.27,166500.0,30.255,30.29,30.248,30.262,166500.0
2008-07-22 13:35:00,43.27,43.39,43.26,43.37,358500.0,30.262,30.346,30.255,30.332,358500.0
2008-07-22 13:40:00,43.37,43.43,43.36,43.39,1223700.0,30.332,30.3739,30.325,30.346,1223700.0
2008-07-22 13:45:00,43.39,43.43,43.39,43.39,144000.0,30.346,30.3739,30.346,30.346,144000.0
2008-07-22 13:50:00,43.39,43.44,43.38,43.41,220200.0,30.346,30.3809,30.339,30.3599,220200.0
2008-07-22 13:55:00,43.41,43.42,43.37,43.41,154200.0,30.3599,30.3669,30.332,30.3599,154200.0
2008-07-22 14:00:00,43.4,43.41,43.34,43.37,289500.0,30.353,30.3599,30.311,30.332,289500.0
2008-07-22 14:05:00,43.37,43.4,43.34,43.38,207000.0,30.332,30.353,30.311,30.339,207000.0
2008-07-22 14:10:00,43.38,43.38,43.26,43.26,587100.0,30.339,30.339,30.255,30.255,587100.0
2008-07-22 14:15:00,43.26,43.31,43.25,43.29,666300.0,30.255,30.29,30.248,30.276,666300.0
2008-07-22 14:20:00,43.29,43.32,43.28,43.28,390000.0,30.276,30.297,30.269,30.269,390000.0
2008-07-22 14:25:00,43.28,43.34,43.25,43.34,624000.0,30.269,30.311,30.248,30.311,624000.0
2008-07-22 14:30:00,43.34,43.36,43.31,43.33,522300.0,30.311,30.325,30.29,30.304,522300.0
2008-07-22 14:35:00,43.33,43.35,43.27,43.35,726600.0,30.304,30.318,30.262,30.318,726600.0
2008-07-22 14:40:00,43.35,43.43,43.33,43.43,529200.0,30.318,30.3739,30.304,30.3739,529200.0
2008-07-22 14:45:00,43.43,43.47,43.42,43.42,956700.0,30.3739,30.4019,30.3669,30.3669,956700.0
2008-07-22 14:50:00,43.43,43.46,43.4,43.4,558300.0,30.3739,30.3949,30.353,30.353,558300.0
2008-07-22 14:55:00,43.4,43.4,43.34,43.39,725400.0,30.353,30.353,30.311,30.346,725400.0
2008-07-22 15:00:00,43.39,43.45,43.39,43.39,651600.0,30.346,30.3879,30.346,30.346,651600.0
2008-07-22 15:05:00,43.4,43.45,43.38,43.38,520800.0,30.353,30.3879,30.339,30.339,520800.0
2008-07-22 15:10:00,43.38,43.48,43.38,43.45,454200.0,30.339,30.4089,30.339,30.3879,454200.0
2008-07-22 15:15:00,43.45,43.48,43.42,43.48,364200.0,30.3879,30.4089,30.3669,30.4089,364200.0
2008-07-22 15:20:00,43.48,43.53,43.48,43.51,671100.0,30.4089,30.4439,30.4089,30.4299,671100.0
2008-07-22 15:25:00,43.51,43.61,43.51,43.6,600300.0,30.4299,30.4998,30.4299,30.4928,600300.0
2008-07-22 15:30:00,43.6,43.66,43.58,43.64,932400.0,30.4928,30.5348,30.4788,30.5208,932400.0
2008-07-22 15:35:00,43.65,43.7,43.62,43.7,1027800.0,30.5278,30.5628,30.5068,30.5628,1027800.0
2008-07-22 15:40:00,43.71,43.82,43.68,43.78,1143900.0,30.5698,30.6467,30.5488,30.6187,1143900.0
2008-07-22 15:45:00,43.78,43.79,43.72,43.75,859800.0,30.6187,30.6257,30.5768,30.5977,859800.0
2008-07-22 15:50:00,43.75,43.83,43.75,43.82,1187100.0,30.5977,30.6537,30.5977,30.6467,1187100.0
2008-07-22 15:55:00,43.82,43.87,43.78,43.87,1557000.0,30.6467,30.6817,30.6187,30.6817,1557000.0
2008-07-23 09:30:00,44.08,44.11,43.83,43.85,1238400.0,30.8285,30.8495,30.6537,30.6677,1238400.0
2008-07-23 09:35:00,43.85,43.94,43.83,43.92,1175700.0,30.6677,30.7306,30.6537,30.7166,1175700.0
2008-07-23 09:40:00,43.92,43.95,43.87,43.92,1191000.0,30.7166,30.7376,30.6817,30.7166,1191000.0
2008-07-23 09:45:00,43.92,44.03,43.88,43.98,1173000.0,30.7166,30.7936,30.6887,30.7586,1173000.0
2008-07-23 09:50:00,43.99,44.02,43.96,43.97,819000.0,30.7656,30.7866,30.7446,30.7516,819000.0
2008-07-23 09:55:00,43.97,44.03,43.96,43.99,807000.0,30.7516,30.7936,30.7446,30.7656,807000.0
2008-07-23 10:00:00,43.99,44.03,43.88,44.0,725100.0,30.7656,30.7936,30.6887,30.7726,725100.0
2008-07-23 10:05:00,44.0,44.11,44.0,44.08,1290300.0,30.7726,30.8495,30.7726,30.8285,1290300.0
2008-07-23 10:10:00,44.08,44.15,44.07,44.15,1063800.0,30.8285,30.8775,30.8215,30.8775,1063800.0
2008-07-23 10:15:00,44.15,44.23,44.1,44.21,1063200.0,30.8775,30.9334,30.8425,30.9194,1063200.0
2008-07-23 10:20:00,44.2,44.3,44.17,44.18,1745400.0,30.9125,30.9824,30.8915,30.8985,1745400.0
2008-07-23 10:25:00,44.18,44.27,44.17,44.22,605700.0,30.8985,30.9614,30.8915,30.9264,605700.0
2008-07-23 10:30:00,44.22,44.3,44.18,44.29,1415100.0,30.9264,30.9824,30.8985,30.9754,1415100.0
2008-07-23 10:35:00,44.28,44.35,44.24,44.29,1158600.0,30.9684,31.0174,30.9404,30.9754,1158600.0
2008-07-23 10:40:00,44.29,44.34,44.27,44.28,1147800.0,30.9754,31.0104,30.9614,30.9684,1147800.0
2008-07-23 10:45:00,44.27,44.28,44.18,44.18,1064400.0,30.9614,30.9684,30.8985,30.8985,1064400.0
2008-07-23 10:50:00,44.18,44.25,44.17,44.21,927000.0,30.8985,30.9474,30.8915,30.9194,927000.0
2008-07-23 10:55:00,44.21,44.21,44.1,44.13,1208100.0,30.9194,30.9194,30.8425,30.8635,1208100.0
2008-07-23 11:00:00,44.13,44.14,44.06,44.11,860100.0,30.8635,30.8705,30.8145,30.8495,860100.0
2008-07-23 11:05:00,44.11,44.12,44.04,44.11,484200.0,30.8495,30.8565,30.8006,30.8495,484200.0
2008-07-23 11:10:00,44.11,44.15,44.1,44.13,1046100.0,30.8495,30.8775,30.8425,30.8635,1046100.0
2008-07-23 11:15:00,44.13,44.17,44.11,44.11,370800.0,30.8635,30.8915,30.8495,30.8495,370800.0
2008-07-23 11:20:00,44.11,44.2,44.09,44.18,403800.0,30.8495,30.9125,30.8355,30.8985,403800.0
2008-07-23 11:25:00,44.18,44.18,44.13,44.15,233100.0,30.8985,30.8985,30.8635,30.8775,233100.0
2008-07-23 11:30:00,44.15,44.17,44.12,44.12,245400.0,30.8775,30.8915,30.8565,30.8565,245400.0
2008-07-23 11:35:00,44.11,44.12,44.05,44.09,410100.0,30.8495,30.8565,30.8075,30.8355,410100.0
2008-07-23 11:40:00,44.08,44.11,44.05,44.06,566400.0,30.8285,30.8495,30.8075,30.8145,566400.0
2008-07-23 11:45:00,44.06,44.12,44.05,44.05,530700.0,30.8145,30.8565,30.8075,30.8075,530700.0
2008-07-23 11:50:00,44.05,44.08,44.01,44.03,297900.0,30.8075,30.8285,30.7796,30.7936,297900.0
2008-07-23 11:55:00,44.02,44.03,43.95,43.98,465000.0,30.7866,30.7936,30.7376,30.7586,465000.0
2008-07-23 12:00:00,43.98,44.03,43.98,44.02,558000.0,30.7586,30.7936,30.7586,30.7866,558000.0
2008-07-23 12:05:00,44.01,44.02,43.92,43.94,393600.0,30.7796,30.7866,30.7166,30.7306,393600.0
2008-07-23 12:10:00,43.94,43.98,43.87,43.9,303300.0,30.7306,30.7586,30.6817,30.7026,303300.0
2008-07-23 12:15:00,43.91,43.97,43.86,43.95,678000.0,30.7096,30.7516,30.6747,30.7376,678000.0
2008-07-23 12:20:00,43.95,44.02,43.9,44.01,357600.0,30.7376,30.7866,30.7026,30.7796,357600.0
2008-07-23 12:25:00,44.01,44.04,43.97,43.98,234000.0,30.7796,30.8006,30.7516,30.7586,234000.0
2008-07-23 12:30:00,43.98,43.99,43.92,43.95,182400.0,30.7586,30.7656,30.7166,30.7376,182400.0
2008-07-23 12:35:00,43.94,43.99,43.93,43.98,241500.0,30.7306,30.7656,30.7236,30.7586,241500.0
2008-07-23 12:40:00,43.98,44.02,43.97,44.0,383400.0,30.7586,30.7866,30.7516,30.7726,383400.0
2008-07-23 12:45:00,44.0,44.02,43.97,44.01,252900.0,30.7726,30.7866,30.7516,30.7796,252900.0
2008-07-23 12:50:00,44.02,44.06,43.97,44.04,198000.0,30.7866,30.8145,30.7516,30.8006,198000.0
2008-07-23 12:55:00,44.04,44.06,44.02,44.04,189900.0,30.8006,30.8145,30.7866,30.8006,189900.0
2008-07-23 13:00:00,44.04,44.06,44.03,44.04,192600.0,30.8006,30.8145,30.7936,30.8006,192600.0
2008-07-23 13:05:00,44.04,44.06,43.95,43.98,174000.0,30.8006,30.8145,30.7376,30.7586,174000.0
2008-07-23 13:10:00,43.98,44.0,43.96,43.96,240300.0,30.7586,30.7726,30.7446,30.7446,240300.0
2008-07-23 13:15:00,43.96,44.02,43.96,44.01,187800.0,30.7446,30.7866,30.7446,30.7796,187800.0
2008-07-23 13:20:00,44.02,44.07,43.99,44.04,157200.0,30.7866,30.8215,30.7656,30.8006,157200.0
2008-07-23 13:25:00,44.04,44.06,44.02,44.04,289500.0,30.8006,30.8145,30.7866,30.8006,289500.0
2008-07-23 13:30:00,44.03,44.04,43.98,43.98,133500.0,30.7936,30.8006,30.7586,30.7586,133500.0
2008-07-23 13:35:00,43.98,44.06,43.97,44.05,190500.0,30.7586,30.8145,30.7516,30.8075,190500.0
2008-07-23 13:40:00,44.06,44.11,44.01,44.1,1071900.0,30.8145,30.8495,30.7796,30.8425,1071900.0
2008-07-23 13:45:00,44.11,44.14,44.05,44.1,1110900.0,30.8495,30.8705,30.8075,30.8425,1110900.0
2008-07-23 13:50:00,44.1,44.12,43.96,43.97,336600.0,30.8425,30.8565,30.7446,30.7516,336600.0
2008-07-23 13:55:00,43.96,43.97,43.88,43.95,331800.0,30.7446,30.7516,30.6887,30.7376,331800.0
2008-07-23 14:00:00,43.95,44.05,43.92,43.98,360000.0,30.7376,30.8075,30.7166,30.7586,360000.0
2008-07-23 14:05:00,43.98,44.05,43.94,43.99,433500.0,30.7586,30.8075,30.7306,30.7656,433500.0
2008-07-23 14:10:00,43.99,44.02,43.91,43.93,419400.0,30.7656,30.7866,30.7096,30.7236,419400.0
2008-07-23 14:15:00,43.92,44.0,43.9,43.93,375300.0,30.7166,30.7726,30.7026,30.7236,375300.0
2008-07-23 14:20:00,43.93,44.0,43.92,43.99,305100.0,30.7236,30.7726,30.7166,30.7656,305100.0
2008-07-23 14:25:00,43.99,44.07,43.98,44.06,208200.0,30.7656,30.8215,30.7586,30.8145,208200.0
2008-07-23 14:30:00,44.06,44.14,44.06,44.12,306900.0,30.8145,30.8705,30.8145,30.8565,306900.0
2008-07-23 14:35:00,44.11,44.12,43.96,43.98,280500.0,30.8495,30.8565,30.7446,30.7586,280500.0
2008-07-23 14:40:00,43.98,44.03,43.94,44.03,252000.0,30.7586,30.7936,30.7306,30.7936,252000.0
2008-07-23 14:45:00,44.03,44.04,43.95,43.96,372300.0,30.7936,30.8006,30.7376,30.7446,372300.0
2008-07-23 14:50:00,43.95,44.03,43.95,44.0,168900.0,30.7376,30.7936,30.7376,30.7726,168900.0
2008-07-23 14:55:00,44.0,44.01,43.93,43.96,187500.0,30.7726,30.7796,30.7236,30.7446,187500.0
2008-07-23 15:00:00,43.96,43.97,43.87,43.88,159900.0,30.7446,30.7516,30.6817,30.6887,159900.0
2008-07-23 15:05:00,43.88,43.96,43.88,43.88,243900.0,30.6887,30.7446,30.6887,30.6887,243900.0
2008-07-23 15:10:00,43.89,43.99,43.87,43.99,321000.0,30.6956,30.7656,30.6817,30.7656,321000.0
2008-07-23 15:15:00,43.99,43.99,43.91,43.97,286800.0,30.7656,30.7656,30.7096,30.7516,286800.0
2008-07-23 15:20:00,43.96,44.01,43.92,43.99,472500.0,30.7446,30.7796,30.7166,30.7656,472500.0
2008-07-23 15:25:00,43.98,44.01,43.88,43.91,593700.0,30.7586,30.7796,30.6887,30.7096,593700.0
2008-07-23 15:30:00,43.91,43.95,43.87,43.92,652200.0,30.7096,30.7376,30.6817,30.7166,652200.0
2008-07-23 15:35:00,43.92,43.92,43.77,43.83,723300.0,30.7166,30.7166,30.6117,30.6537,723300.0
2008-07-23 15:40:00,43.82,43.91,43.82,43.85,579300.0,30.6467,30.7096,30.6467,30.6677,579300.0
2008-07-23 15:45:00,43.85,43.91,43.84,43.89,707400.0,30.6677,30.7096,30.6607,30.6956,707400.0
2008-07-23 15:50:00,43.89,43.96,43.89,43.91,570300.0,30.6956,30.7446,30.6956,30.7096,570300.0
2008-07-23 15:55:00,43.9,43.96,43.88,43.9,615000.0,30.7026,30.7446,30.6887,30.7026,615000.0
2008-07-24 09:30:00,43.66,44.0,43.65,43.69,198000.0,30.5348,30.7726,30.5278,30.5558,198000.0
2008-07-24 09:35:00,43.68,43.75,43.67,43.74,561100.0,30.5488,30.5977,30.5418,30.5907,561100.0
2008-07-24 09:40:00,43.73,43.74,43.64,43.66,455200.0,30.5837,30.5907,30.5208,30.5348,455200.0
2008-07-24 09:45:00,43.67,43.71,43.62,43.62,171100.0,30.5418,30.5698,30.5068,30.5068,171100.0
2008-07-24 09:50:00,43.63,44.0,43.56,43.6,176900.0,30.5138,30.7726,30.4649,30.4928,176900.0
2008-07-24 09:55:00,43.6,43.67,43.58,43.61,117400.0,30.4928,30.5418,30.4788,30.4998,117400.0
2008-07-24 10:00:00,43.59,43.59,43.43,43.45,253300.0,30.4858,30.4858,30.3739,30.3879,253300.0
2008-07-24 10:05:00,43.45,43.46,43.38,43.4,212800.0,30.3879,30.3949,30.339,30.353,212800.0
2008-07-24 10:10:00,43.4,43.46,43.37,43.42,184900.0,30.353,30.3949,30.332,30.3669,184900.0
2008-07-24 10:15:00,43.42,43.51,43.42,43.5,122200.0,30.3669,30.4299,30.3669,30.4229,122200.0
2008-07-24 10:20:00,43.47,43.49,43.43,43.46,93100.0,30.4019,30.4159,30.3739,30.3949,93100.0
2008-07-24 10:25:00,43.46,43.46,43.4,43.42,113800.0,30.3949,30.3949,30.353,30.3669,113800.0
2008-07-24 10:30:00,43.41,43.5,43.41,43.44,68700.0,30.3599,30.4229,30.3599,30.3809,68700.0
2008-07-24 10:35:00,43.45,43.5,43.43,43.45,63800.0,30.3879,30.4229,30.3739,30.3879,63800.0
2008-07-24 10:40:00,43.46,43.49,43.42,43.42,39200.0,30.3949,30.4159,30.3669,30.3669,39200.0
2008-07-24 10:45:00,43.42,43.44,43.35,43.35,335100.0,30.3669,30.3809,30.318,30.318,335100.0
2008-07-24 10:50:00,43.37,43.4,43.29,43.31,501900.0,30.332,30.353,30.276,30.29,501900.0
2008-07-24 10:55:00,43.31,43.31,43.24,43.25,128200.0,30.29,30.29,30.2411,30.248,128200.0
2008-07-24 11:00:00,43.25,43.25,43.18,43.18,165900.0,30.248,30.248,30.1991,30.1991,165900.0
2008-07-24 11:05:00,43.18,43.2,43.0,43.02,442700.0,30.1991,30.2131,30.0732,30.0872,442700.0
2008-07-24 11:10:00,43.02,43.1,42.97,43.02,251700.0,30.0872,30.1431,30.0522,30.0872,251700.0
2008-07-24 11:15:00,43.02,43.03,42.9,42.95,376200.0,30.0872,30.0942,30.0033,30.0382,376200.0
2008-07-24 11:20:00,42.95,42.95,42.88,42.91,440500.0,30.0382,30.0382,29.9893,30.0103,440500.0
2008-07-24 11:25:00,42.91,42.94,42.82,42.82,680000.0,30.0103,30.0312,29.9473,29.9473,680000.0
2008-07-24 11:30:00,42.82,42.84,42.75,42.81,399400.0,29.9473,29.9613,29.8984,29.9403,399400.0
2008-07-24 11:35:00,42.82,42.93,42.81,42.92,203200.0,29.9473,30.0242,29.9403,30.0172,203200.0
2008-07-24 11:40:00,42.92,42.94,42.82,42.88,439800.0,30.0172,30.0312,29.9473,29.9893,439800.0
2008-07-24 11:45:00,42.87,42.91,42.85,42.85,296800.0,29.9823,30.0103,29.9683,29.9683,296800.0
2008-07-24 11:50:00,42.86,42.95,42.86,42.93,266800.0,29.9753,30.0382,29.9753,30.0242,266800.0
2008-07-24 11:55:00,42.93,42.97,42.91,42.96,181000.0,30.0242,30.0522,30.0103,30.0452,181000.0
2008-07-24 12:00:00,42.96,43.0,42.92,42.92,205200.0,30.0452,30.0732,30.0172,30.0172,205200.0
2008-07-24 12:05:00,42.92,42.92,42.88,42.9,58900.0,30.0172,30.0172,29.9893,30.0033,58900.0
2008-07-24 12:10:00,42.9,42.94,42.88,42.93,254200.0,30.0033,30.0312,29.9893,30.0242,254200.0
2008-07-24 12:15:00,42.94,42.95,42.87,42.89,120000.0,30.0312,30.0382,29.9823,29.9963,120000.0
2008-07-24 12:20:00,42.9,42.92,42.85,42.9,414400.0,30.0033,30.0172,29.9683,30.0033,414400.0
2008-07-24 12:25:00,42.9,42.92,42.87,42.88,164100.0,30.0033,30.0172,29.9823,29.9893,164100.0
2008-07-24 12:30:00,42.87,42.89,42.82,42.86,219000.0,29.9823,29.9963,29.9473,29.9753,219000.0
2008-07-24 12:35:00,42.86,42.87,42.81,42.83,200500.0,29.9753,29.9823,29.9403,29.9543,200500.0
2008-07-24 12:40:00,42.84,42.92,42.82,42.92,187400.0,29.9613,30.0172,29.9473,30.0172,187400.0
2008-07-24 12:45:00,42.9,42.97,42.89,42.96,77500.0,30.0033,30.0522,29.9963,30.0452,77500.0
2008-07-24 12:50:00,42.96,42.97,42.89,42.92,357600.0,30.0452,30.0522,29.9963,30.0172,357600.0
2008-07-24 12:55:00,42.91,42.98,42.91,42.95,209500.0,30.0103,30.0592,30.0103,30.0382,209500.0
2008-07-24 13:00:00,42.95,42.95,42.85,42.86,114100.0,30.0382,30.0382,29.9683,29.9753,114100.0
2008-07-24 13:05:00,42.86,42.92,42.85,42.91,88600.0,29.9753,30.0172,29.9683,30.0103,88600.0
2008-07-24 13:10:00,42.92,43.06,42.92,43.02,209800.0,30.0172,30.1152,30.0172,30.0872,209800.0
2008-07-24 13:15:00,43.02,43.09,42.98,43.0,393000.0,30.0872,30.1361,30.0592,30.0732,393000.0
2008-07-24 13:20:00,43.0,43.11,43.0,43.03,697000.0,30.0732,30.1501,30.0732,30.0942,697000.0
2008-07-24 13:25:00,43.02,43.04,42.95,42.95,219100.0,30.0872,30.1012,30.0382,30.0382,219100.0
2008-07-24 13:30:00,42.95,42.97,42.93,42.94,129500.0,30.0382,30.0522,30.0242,30.0312,129500.0
2008-07-24 13:35:00,42.94,42.98,42.87,42.9,164400.0,30.0312,30.0592,29.9823,30.0033,164400.0
2008-07-24 13:40:00,42.9,42.93,42.88,42.89,105800.0,30.0033,30.0242,29.9893,29.9963,105800.0
2008-07-24 13:45:00,42.88,42.93,42.88,42.93,63600.0,29.9893,30.0242,29.9893,30.0242,63600.0
2008-07-24 13:50:00,42.93,42.96,42.91,42.94,120800.0,30.0242,30.0452,30.0103,30.0312,120800.0
2008-07-24 13:55:00,42.93,42.96,42.85,42.87,152200.0,30.0242,30.0452,29.9683,29.9823,152200.0
2008-07-24 14:00:00,42.88,42.89,42.81,42.86,164300.0,29.9893,29.9963,29.9403,29.9753,164300.0
2008-07-24 14:05:00,42.86,42.91,42.84,42.87,415900.0,29.9753,30.0103,29.9613,29.9823,415900.0
2008-07-24 14:10:00,42.87,42.88,42.77,42.78,268800.0,29.9823,29.9893,29.9123,29.9193,268800.0
2008-07-24 14:15:00,42.78,42.8,42.72,42.77,127700.0,29.9193,29.9333,29.8774,29.9123,127700.0
2008-07-24 14:20:00,42.77,42.8,42.76,42.8,168500.0,29.9123,29.9333,29.9053,29.9333,168500.0
2008-07-24 14:25:00,42.8,42.8,42.77,42.78,137400.0,29.9333,29.9333,29.9123,29.9193,137400.0
2008-07-24 14:30:00,42.77,42.8,42.77,42.77,77300.0,29.9123,29.9333,29.9123,29.9123,77300.0
2008-07-24 14:35:00,42.77,42.78,42.71,42.72,246300.0,29.9123,29.9193,29.8704,29.8774,246300.0
2008-07-24 14:40:00,42.73,42.73,42.67,42.71,190300.0,29.8844,29.8844,29.8424,29.8704,190300.0
2008-07-24 14:45:00,42.72,42.76,42.7,42.73,284000.0,29.8774,29.9053,29.8634,29.8844,284000.0
2008-07-24 14:50:00,42.73,42.74,42.64,42.67,339100.0,29.8844,29.8914,29.8214,29.8424,339100.0
2008-07-24 14:55:00,42.66,42.7,42.62,42.69,337000.0,29.8354,29.8634,29.8074,29.8564,337000.0
2008-07-24 15:00:00,42.68,42.87,42.67,42.86,433500.0,29.8494,29.9823,29.8424,29.9753,433500.0
2008-07-24 15:05:00,42.86,42.86,42.77,42.81,257700.0,29.9753,29.9753,29.9123,29.9403,257700.0
2008-07-24 15:10:00,42.81,42.83,42.73,42.76,226800.0,29.9403,29.9543,29.8844,29.9053,226800.0
2008-07-24 15:15:00,42.76,42.76,42.66,42.66,279100.0,29.9053,29.9053,29.8354,29.8354,279100.0
2008-07-24 15:20:00,42.66,42.68,42.55,42.56,301100.0,29.8354,29.8494,29.7585,29.7655,301100.0
2008-07-24 15:25:00,42.56,42.61,42.54,42.58,410300.0,29.7655,29.8004,29.7515,29.7795,410300.0
2008-07-24 15:30:00,42.58,42.61,42.51,42.52,266800.0,29.7795,29.8004,29.7305,29.7375,266800.0
2008-07-24 15:35:00,42.52,42.53,42.38,42.39,969800.0,29.7375,29.7445,29.6396,29.6466,969800.0
2008-07-24 15:40:00,42.4,42.43,42.38,42.41,1319500.0,29.6536,29.6746,29.6396,29.6606,1319500.0
2008-07-24 15:45:00,42.41,42.43,42.3,42.38,1829500.0,29.6606,29.6746,29.5836,29.6396,1829500.0
2008-07-24 15:50:00,42.39,42.48,42.34,42.48,1445500.0,29.6466,29.7095,29.6116,29.7095,1445500.0
2008-07-24 15:55:00,42.48,42.6,41.58,42.34,2715100.0,29.7095,29.7934,29.0801,29.6116,2715100.0
2008-07-25 09:30:00,42.6,42.65,42.29,42.31,551600.0,29.7934,29.8284,29.5766,29.5906,551600.0
2008-07-25 09:35:00,42.31,42.45,42.31,42.41,734500.0,29.5906,29.6885,29.5906,29.6606,734500.0
2008-07-25 09:40:00,42.41,42.42,42.27,42.27,864200.0,29.6606,29.6676,29.5627,29.5627,864200.0
2008-07-25 09:45:00,42.27,42.32,42.24,42.32,581700.0,29.5627,29.5976,29.5417,29.5976,581700.0
2008-07-25 09:50:00,42.32,42.37,42.31,42.31,310600.0,29.5976,29.6326,29.5906,29.5906,310600.0
2008-07-25 09:55:00,42.32,42.56,42.32,42.55,441400.0,29.5976,29.7655,29.5976,29.7585,441400.0
2008-07-25 10:00:00,42.54,42.68,42.54,42.63,432000.0,29.7515,29.8494,29.7515,29.8144,432000.0
2008-07-25 10:05:00,42.62,42.62,42.51,42.52,685300.0,29.8074,29.8074,29.7305,29.7375,685300.0
2008-07-25 10:10:00,42.53,42.63,42.53,42.62,543700.0,29.7445,29.8144,29.7445,29.8074,543700.0
2008-07-25 10:15:00,42.62,42.63,42.56,42.61,618100.0,29.8074,29.8144,29.7655,29.8004,618100.0
2008-07-25 10:20:00,42.61,42.62,42.56,42.56,421800.0,29.8004,29.8074,29.7655,29.7655,421800.0
2008-07-25 10:25:00,42.57,42.6,42.5,42.5,344800.0,29.7725,29.7934,29.7235,29.7235,344800.0
2008-07-25 10:30:00,42.5,42.52,42.45,42.47,507700.0,29.7235,29.7375,29.6885,29.7025,507700.0
2008-07-25 10:35:00,42.47,42.52,42.46,42.47,422700.0,29.7025,29.7375,29.6955,29.7025,422700.0
2008-07-25 10:40:00,42.47,42.48,42.43,42.48,291600.0,29.7025,29.7095,29.6746,29.7095,291600.0
2008-07-25 10:45:00,42.49,42.61,42.48,42.61,258700.0,29.7165,29.8004,29.7095,29.8004,258700.0
2008-07-25 10:50:00,42.6,42.66,42.6,42.63,232300.0,29.7934,29.8354,29.7934,29.8144,232300.0
2008-07-25 10:55:00,42.63,42.72,42.6,42.72,159600.0,29.8144,29.8774,29.7934,29.8774,159600.0
2008-07-25 11:00:00,42.71,42.72,42.66,42.7,154900.0,29.8704,29.8774,29.8354,29.8634,154900.0
2008-07-25 11:05:00,42.7,42.7,42.64,42.65,182600.0,29.8634,29.8634,29.8214,29.8284,182600.0
2008-07-25 11:10:00,42.65,42.65,42.6,42.64,299100.0,29.8284,29.8284,29.7934,29.8214,299100.0
2008-07-25 11:15:00,42.64,42.64,42.6,42.62,95100.0,29.8214,29.8214,29.7934,29.8074,95100.0
2008-07-25 11:20:00,42.62,42.64,42.58,42.6,254200.0,29.8074,29.8214,29.7795,29.7934,254200.0
2008-07-25 11:25:00,42.61,42.63,42.6,42.61,105200.0,29.8004,29.8144,29.7934,29.8004,105200.0
2008-07-25 11:30:00,42.62,42.67,42.62,42.62,215800.0,29.8074,29.8424,29.8074,29.8074,215800.0
2008-07-25 11:35:00,42.62,42.71,42.61,42.7,165800.0,29.8074,29.8704,29.8004,29.8634,165800.0
2008-07-25 11:40:00,42.7,42.75,42.69,42.7,169200.0,29.8634,29.8984,29.8564,29.8634,169200.0
2008-07-25 11:45:00,42.7,42.73,42.65,42.65,136000.0,29.8634,29.8844,29.8284,29.8284,136000.0
2008-07-25 11:50:00,42.65,42.67,42.61,42.61,99600.0,29.8284,29.8424,29.8004,29.8004,99600.0
2008-07-25 11:55:00,42.61,42.67,42.59,42.66,182600.0,29.8004,29.8424,29.7865,29.8354,182600.0
2008-07-25 12:00:00,42.65,42.67,42.61,42.65,294100.0,29.8284,29.8424,29.8004,29.8284,294100.0
2008-07-25 12:05:00,42.66,42.69,42.65,42.69,101900.0,29.8354,29.8564,29.8284,29.8564,101900.0
2008-07-25 12:10:00,42.68,42.7,42.65,42.66,172600.0,29.8494,29.8634,29.8284,29.8354,172600.0
2008-07-25 12:15:00,42.68,42.69,42.64,42.66,149600.0,29.8494,29.8564,29.8214,29.8354,149600.0
2008-07-25 12:20:00,42.65,42.67,42.64,42.66,171400.0,29.8284,29.8424,29.8214,29.8354,171400.0
2008-07-25 12:25:00,42.67,42.7,42.66,42.67,98100.0,29.8424,29.8634,29.8354,29.8424,98100.0
2008-07-25 12:30:00,42.66,42.72,42.65,42.68,274300.0,29.8354,29.8774,29.8284,29.8494,274300.0
2008-07-25 12:35:00,42.68,42.68,42.59,42.62,121600.0,29.8494,29.8494,29.7865,29.8074,121600.0
2008-07-25 12:40:00,42.61,42.7,42.61,42.69,58600.0,29.8004,29.8634,29.8004,29.8564,58600.0
2008-07-25 12:45:00,42.69,42.69,42.64,42.66,81300.0,29.8564,29.8564,29.8214,29.8354,81300.0
2008-07-25 12:50:00,42.67,42.72,42.67,42.68,205600.0,29.8424,29.8774,29.8424,29.8494,205600.0
2008-07-25 12:55:00,42.69,42.71,42.66,42.7,87800.0,29.8564,29.8704,29.8354,29.8634,87800.0
2008-07-25 13:00:00,42.7,42.74,42.7,42.73,57600.0,29.8634,29.8914,29.8634,29.8844,57600.0
2008-07-25 13:05:00,42.74,42.74,42.67,42.68,52700.0,29.8914,29.8914,29.8424,29.8494,52700.0
2008-07-25 13:10:00,42.68,42.7,42.54,42.55,126000.0,29.8494,29.8634,29.7515,29.7585,126000.0
2008-07-25 13:15:00,42.55,42.6,42.5,42.5,605900.0,29.7585,29.7934,29.7235,29.7235,605900.0
2008-07-25 13:20:00,42.5,42.51,42.4,42.4,413700.0,29.7235,29.7305,29.6536,29.6536,413700.0
2008-07-25 13:25:00,42.4,42.49,42.36,42.4,850800.0,29.6536,29.7165,29.6256,29.6536,850800.0
2008-07-25 13:30:00,42.39,42.4,42.36,42.38,170300.0,29.6466,29.6536,29.6256,29.6396,170300.0
2008-07-25 13:35:00,42.38,42.44,42.38,42.43,119600.0,29.6396,29.6815,29.6396,29.6746,119600.0
2008-07-25 13:40:00,42.42,42.44,42.3,42.35,212400.0,29.6676,29.6815,29.5836,29.6186,212400.0
2008-07-25 13:45:00,42.35,42.37,42.33,42.36,150200.0,29.6186,29.6326,29.6046,29.6256,150200.0
2008-07-25 13:50:00,42.35,42.46,42.35,42.44,132800.0,29.6186,29.6955,29.6186,29.6815,132800.0
2008-07-25 13:55:00,42.45,42.5,42.42,42.48,172100.0,29.6885,29.7235,29.6676,29.7095,172100.0
2008-07-25 14:00:00,42.48,42.55,42.47,42.51,150500.0,29.7095,29.7585,29.7025,29.7305,150500.0
2008-07-25 14:05:00,42.51,42.59,42.47,42.54,350300.0,29.7305,29.7865,29.7025,29.7515,350300.0
2008-07-25 14:10:00,42.54,42.6,42.46,42.46,715400.0,29.7515,29.7934,29.6955,29.6955,715400.0
2008-07-25 14:15:00,42.47,42.55,42.46,42.51,149000.0,29.7025,29.7585,29.6955,29.7305,149000.0
2008-07-25 14:20:00,42.51,42.52,42.44,42.44,144400.0,29.7305,29.7375,29.6815,29.6815,144400.0
2008-07-25 14:25:00,42.44,42.49,42.43,42.45,190600.0,29.6815,29.7165,29.6746,29.6885,190600.0
2008-07-25 14:30:00,42.44,42.46,42.42,42.45,153400.0,29.6815,29.6955,29.6676,29.6885,153400.0
2008-07-25 14:35:00,42.45,42.5,42.44,42.47,117700.0,29.6885,29.7235,29.6815,29.7025,117700.0
2008-07-25 14:40:00,42.48,42.48,42.44,42.46,343900.0,29.7095,29.7095,29.6815,29.6955,343900.0
2008-07-25 14:45:00,42.46,42.49,42.45,42.47,115700.0,29.6955,29.7165,29.6885,29.7025,115700.0
2008-07-25 14:50:00,42.47,42.53,42.44,42.51,161700.0,29.7025,29.7445,29.6815,29.7305,161700.0
2008-07-25 14:55:00,42.51,42.53,42.5,42.51,91200.0,29.7305,29.7445,29.7235,29.7305,91200.0
2008-07-25 15:00:00,42.51,42.54,42.45,42.51,214500.0,29.7305,29.7515,29.6885,29.7305,214500.0
2008-07-25 15:05:00,42.51,42.51,42.46,42.49,136600.0,29.7305,29.7305,29.6955,29.7165,136600.0
2008-07-25 15:10:00,42.49,42.5,42.38,42.38,124400.0,29.7165,29.7235,29.6396,29.6396,124400.0
2008-07-25 15:15:00,42.39,42.42,42.36,42.41,158800.0,29.6466,29.6676,29.6256,29.6606,158800.0
2008-07-25 15:20:00,42.4,42.41,42.34,42.4,325800.0,29.6536,29.6606,29.6116,29.6536,325800.0
2008-07-25 15:25:00,42.39,42.42,42.29,42.36,304800.0,29.6466,29.6676,29.5766,29.6256,304800.0
2008-07-25 15:30:00,42.35,42.37,42.31,42.33,182700.0,29.6186,29.6326,29.5906,29.6046,182700.0
2008-07-25 15:35:00,42.33,42.35,42.3,42.32,289700.0,29.6046,29.6186,29.5836,29.5976,289700.0
2008-07-25 15:40:00,42.32,42.4,42.32,42.37,433300.0,29.5976,29.6536,29.5976,29.6326,433300.0
2008-07-25 15:45:00,42.37,42.45,42.37,42.45,244500.0,29.6326,29.6885,29.6326,29.6885,244500.0
2008-07-25 15:50:00,42.45,42.5,42.45,42.46,575800.0,29.6885,29.7235,29.6885,29.6955,575800.0
2008-07-25 15:55:00,42.47,42.63,42.46,42.6,899500.0,29.7025,29.8144,29.6955,29.7934,899500.0
2008-07-28 09:30:00,42.64,42.69,42.47,42.59,367400.0,29.8214,29.8564,29.7025,29.7865,367400.0
2008-07-28 09:35:00,42.58,42.71,42.57,42.66,283800.0,29.7795,29.8704,29.7725,29.8354,283800.0
2008-07-28 09:40:00,42.67,42.73,42.63,42.7,226700.0,29.8424,29.8844,29.8144,29.8634,226700.0
2008-07-28 09:45:00,42.69,42.7,42.58,42.6,244900.0,29.8564,29.8634,29.7795,29.7934,244900.0
2008-07-28 09:50:00,42.6,42.64,42.58,42.61,222500.0,29.7934,29.8214,29.7795,29.8004,222500.0
2008-07-28 09:55:00,42.6,42.63,42.57,42.59,103800.0,29.7934,29.8144,29.7725,29.7865,103800.0
2008-07-28 10:00:00,42.59,42.65,42.58,42.65,152300.0,29.7865,29.8284,29.7795,29.8284,152300.0
2008-07-28 10:05:00,42.65,42.69,42.62,42.68,144800.0,29.8284,29.8564,29.8074,29.8494,144800.0
2008-07-28 10:10:00,42.69,42.7,42.61,42.64,174800.0,29.8564,29.8634,29.8004,29.8214,174800.0
2008-07-28 10:15:00,42.65,42.72,42.63,42.72,190000.0,29.8284,29.8774,29.8144,29.8774,190000.0
2008-07-28 10:20:00,42.72,42.74,42.68,42.69,240800.0,29.8774,29.8914,29.8494,29.8564,240800.0
2008-07-28 10:25:00,42.7,42.7,42.62,42.67,248600.0,29.8634,29.8634,29.8074,29.8424,248600.0
2008-07-28 10:30:00,42.66,42.68,42.61,42.64,218800.0,29.8354,29.8494,29.8004,29.8214,218800.0
2008-07-28 10:35:00,42.64,42.67,42.62,42.66,168900.0,29.8214,29.8424,29.8074,29.8354,168900.0
2008-07-28 10:40:00,42.67,42.69,42.59,42.62,342000.0,29.8424,29.8564,29.7865,29.8074,342000.0
2008-07-28 10:45:00,42.61,42.62,42.59,42.6,122700.0,29.8004,29.8074,29.7865,29.7934,122700.0
2008-07-28 10:50:00,42.61,42.66,42.6,42.61,389700.0,29.8004,29.8354,29.7934,29.8004,389700.0
2008-07-28 10:55:00,42.61,42.62,42.56,42.58,337300.0,29.8004,29.8074,29.7655,29.7795,337300.0
2008-07-28 11:00:00,42.57,42.6,42.53,42.55,242600.0,29.7725,29.7934,29.7445,29.7585,242600.0
2008-07-28 11:05:00,42.53,42.55,42.48,42.5,414900.0,29.7445,29.7585,29.7095,29.7235,414900.0
2008-07-28 11:10:00,42.5,42.51,42.47,42.5,256400.0,29.7235,29.7305,29.7025,29.7235,256400.0
2008-07-28 11:15:00,42.49,42.51,42.39,42.39,261200.0,29.7165,29.7305,29.6466,29.6466,261200.0
2008-07-28 11:20:00,42.4,42.43,42.38,42.41,380100.0,29.6536,29.6746,29.6396,29.6606,380100.0
2008-07-28 11:25:00,42.42,42.46,42.41,42.43,240400.0,29.6676,29.6955,29.6606,29.6746,240400.0
2008-07-28 11:30:00,42.43,42.47,42.4,42.41,220700.0,29.6746,29.7025,29.6536,29.6606,220700.0
2008-07-28 11:35:00,42.4,42.42,42.38,42.41,115900.0,29.6536,29.6676,29.6396,29.6606,115900.0
2008-07-28 11:40:00,42.4,42.44,42.38,42.41,121800.0,29.6536,29.6815,29.6396,29.6606,121800.0
2008-07-28 11:45:00,42.41,42.6,42.37,42.42,187400.0,29.6606,29.7934,29.6326,29.6676,187400.0
2008-07-28 11:50:00,42.41,42.46,42.41,42.45,28500.0,29.6606,29.6955,29.6606,29.6885,28500.0
2008-07-28 11:55:00,42.44,42.47,42.42,42.45,35900.0,29.6815,29.7025,29.6676,29.6885,35900.0
2008-07-28 12:00:00,42.44,42.5,42.44,42.48,105300.0,29.6815,29.7235,29.6815,29.7095,105300.0
2008-07-28 12:05:00,42.49,42.5,42.44,42.45,108500.0,29.7165,29.7235,29.6815,29.6885,108500.0
2008-07-28 12:10:00,42.47,42.53,42.45,42.5,208700.0,29.7025,29.7445,29.6885,29.7235,208700.0
2008-07-28 12:15:00,42.49,42.51,42.47,42.49,114400.0,29.7165,29.7305,29.7025,29.7165,114400.0
2008-07-28 12:20:00,42.49,42.53,42.47,42.53,188200.0,29.7165,29.7445,29.7025,29.7445,188200.0
2008-07-28 12:25:00,42.52,42.53,42.48,42.5,153700.0,29.7375,29.7445,29.7095,29.7235,153700.0
2008-07-28 12:30:00,42.51,42.51,42.45,42.45,94400.0,29.7305,29.7305,29.6885,29.6885,94400.0
2008-07-28 12:35:00,42.46,42.47,42.41,42.46,70400.0,29.6955,29.7025,29.6606,29.6955,70400.0
2008-07-28 12:40:00,42.45,42.46,42.36,42.38,92300.0,29.6885,29.6955,29.6256,29.6396,92300.0
2008-07-28 12:45:00,42.38,42.39,42.37,42.37,58400.0,29.6396,29.6466,29.6326,29.6326,58400.0
2008-07-28 12:50:00,42.37,42.41,42.35,42.35,64300.0,29.6326,29.6606,29.6186,29.6186,64300.0
2008-07-28 12:55:00,42.34,42.34,42.28,42.31,145500.0,29.6116,29.6116,29.5696,29.5906,145500.0
2008-07-28 13:00:00,42.31,42.31,42.24,42.27,286200.0,29.5906,29.5906,29.5417,29.5627,286200.0
2008-07-28 13:05:00,42.26,42.27,42.24,42.27,100800.0,29.5557,29.5627,29.5417,29.5627,100800.0
2008-07-28 13:10:00,42.27,42.32,42.27,42.28,160700.0,29.5627,29.5976,29.5627,29.5696,160700.0
2008-07-28 13:15:00,42.28,42.31,42.26,42.29,98400.0,29.5696,29.5906,29.5557,29.5766,98400.0
2008-07-28 13:20:00,42.29,42.29,42.24,42.27,212300.0,29.5766,29.5766,29.5417,29.5627,212300.0
2008-07-28 13:25:00,42.27,42.27,42.22,42.25,146300.0,29.5627,29.5627,29.5277,29.5487,146300.0
2008-07-28 13:30:00,42.24,42.24,42.15,42.16,225600.0,29.5417,29.5417,29.4787,29.4857,225600.0
2008-07-28 13:35:00,42.17,42.18,42.13,42.15,275000.0,29.4927,29.4997,29.4647,29.4787,275000.0
2008-07-28 13:40:00,42.14,42.24,42.14,42.22,514100.0,29.4717,29.5417,29.4717,29.5277,514100.0
2008-07-28 13:45:00,42.21,42.22,42.19,42.22,103400.0,29.5207,29.5277,29.5067,29.5277,103400.0
2008-07-28 13:50:00,42.21,42.27,42.2,42.23,105800.0,29.5207,29.5627,29.5137,29.5347,105800.0
2008-07-28 13:55:00,42.22,42.26,42.18,42.18,224700.0,29.5277,29.5557,29.4997,29.4997,224700.0
2008-07-28 14:00:00,42.18,42.26,42.16,42.19,582100.0,29.4997,29.5557,29.4857,29.5067,582100.0
2008-07-28 14:05:00,42.19,42.22,42.11,42.14,452600.0,29.5067,29.5277,29.4508,29.4717,452600.0
2008-07-28 14:10:00,42.14,42.2,42.14,42.17,233900.0,29.4717,29.5137,29.4717,29.4927,233900.0
2008-07-28 14:15:00,42.16,42.19,42.1,42.13,195600.0,29.4857,29.5067,29.4438,29.4647,195600.0
2008-07-28 14:20:00,42.13,42.15,42.09,42.11,108200.0,29.4647,29.4787,29.4368,29.4508,108200.0
2008-07-28 14:25:00,42.1,42.1,42.06,42.09,144800.0,29.4438,29.4438,29.4158,29.4368,144800.0
2008-07-28 14:30:00,42.09,42.16,42.09,42.13,231500.0,29.4368,29.4857,29.4368,29.4647,231500.0
2008-07-28 14:35:00,42.13,42.21,42.13,42.18,166400.0,29.4647,29.5207,29.4647,29.4997,166400.0
2008-07-28 14:40:00,42.18,42.21,42.08,42.09,100500.0,29.4997,29.5207,29.4298,29.4368,100500.0
2008-07-28 14:45:00,42.09,42.11,42.05,42.09,284600.0,29.4368,29.4508,29.4088,29.4368,284600.0
2008-07-28 14:50:00,42.09,42.1,42.05,42.09,170900.0,29.4368,29.4438,29.4088,29.4368,170900.0
2008-07-28 14:55:00,42.09,42.09,42.01,42.02,451700.0,29.4368,29.4368,29.3808,29.3878,451700.0
2008-07-28 15:00:00,42.02,42.06,42.0,42.03,205200.0,29.3878,29.4158,29.3738,29.3948,205200.0
2008-07-28 15:05:00,42.03,42.05,41.99,42.03,551500.0,29.3948,29.4088,29.3668,29.3948,551500.0
2008-07-28 15:10:00,42.03,42.1,42.0,42.06,227200.0,29.3948,29.4438,29.3738,29.4158,227200.0
2008-07-28 15:15:00,42.05,42.12,42.05,42.08,196900.0,29.4088,29.4577,29.4088,29.4298,196900.0
2008-07-28 15:20:00,42.09,42.13,42.06,42.1,237400.0,29.4368,29.4647,29.4158,29.4438,237400.0
2008-07-28 15:25:00,42.1,42.13,42.07,42.11,173900.0,29.4438,29.4647,29.4228,29.4508,173900.0
2008-07-28 15:30:00,42.11,42.12,42.02,42.07,203600.0,29.4508,29.4577,29.3878,29.4228,203600.0
2008-07-28 15:35:00,42.07,42.07,41.93,41.94,489500.0,29.4228,29.4228,29.3249,29.3319,489500.0
2008-07-28 15:40:00,41.93,41.94,41.81,41.87,1419600.0,29.3249,29.3319,29.2409,29.2829,1419600.0
2008-07-28 15:45:00,41.86,41.89,41.84,41.87,618300.0,29.2759,29.2969,29.2619,29.2829,618300.0
2008-07-28 15:50:00,41.87,41.92,41.84,41.89,889800.0,29.2829,29.3179,29.2619,29.2969,889800.0
2008-07-28 15:55:00,41.9,41.94,41.75,41.88,1527800.0,29.3039,29.3319,29.199,29.2899,1527800.0
2008-07-29 09:30:00,41.84,42.06,41.76,42.02,331400.0,29.2619,29.4158,29.206,29.3878,331400.0
2008-07-29 09:35:00,42.02,42.07,42.01,42.05,177700.0,29.3878,29.4228,29.3808,29.4088,177700.0
2008-07-29 09:40:00,42.03,42.06,42.0,42.01,460300.0,29.3948,29.4158,29.3738,29.3808,460300.0
2008-07-29 09:45:00,42.01,42.05,41.98,42.01,362900.0,29.3808,29.4088,29.3598,29.3808,362900.0
2008-07-29 09:50:00,42.01,42.13,41.99,42.11,256700.0,29.3808,29.4647,29.3668,29.4508,256700.0
2008-07-29 09:55:00,42.1,42.22,42.09,42.22,822300.0,29.4438,29.5277,29.4368,29.5277,822300.0
2008-07-29 10:00:00,42.2,42.3,42.2,42.24,373300.0,29.5137,29.5836,29.5137,29.5417,373300.0
2008-07-29 10:05:00,42.25,42.32,42.0,42.28,892700.0,29.5487,29.5976,29.3738,29.5696,892700.0
2008-07-29 10:10:00,42.27,42.32,42.23,42.28,353600.0,29.5627,29.5976,29.5347,29.5696,353600.0
2008-07-29 10:15:00,42.27,42.35,42.26,42.27,726100.0,29.5627,29.6186,29.5557,29.5627,726100.0
2008-07-29 10:20:00,42.27,42.28,42.22,42.26,313800.0,29.5627,29.5696,29.5277,29.5557,313800.0
2008-07-29 10:25:00,42.25,42.31,42.23,42.27,150400.0,29.5487,29.5906,29.5347,29.5627,150400.0
2008-07-29 10:30:00,42.27,42.38,42.27,42.35,450700.0,29.5627,29.6396,29.5627,29.6186,450700.0
2008-07-29 10:35:00,42.35,42.38,42.31,42.35,315000.0,29.6186,29.6396,29.5906,29.6186,315000.0
2008-07-29 10:40:00,42.35,42.41,42.34,42.38,204000.0,29.6186,29.6606,29.6116,29.6396,204000.0
2008-07-29 10:45:00,42.37,42.44,42.36,42.39,145800.0,29.6326,29.6815,29.6256,29.6466,145800.0
2008-07-29 10:50:00,42.39,42.43,42.37,42.4,384700.0,29.6466,29.6746,29.6326,29.6536,384700.0
2008-07-29 10:55:00,42.4,42.42,42.35,42.39,401300.0,29.6536,29.6676,29.6186,29.6466,401300.0
2008-07-29 11:00:00,42.39,42.41,42.36,42.39,336100.0,29.6466,29.6606,29.6256,29.6466,336100.0
2008-07-29 11:05:00,42.39,42.42,42.32,42.32,162600.0,29.6466,29.6676,29.5976,29.5976,162600.0
2008-07-29 11:10:00,42.31,42.35,42.29,42.32,103900.0,29.5906,29.6186,29.5766,29.5976,103900.0
2008-07-29 11:15:00,42.32,42.36,42.29,42.31,148000.0,29.5976,29.6256,29.5766,29.5906,148000.0
2008-07-29 11:20:00,42.31,42.33,42.28,42.28,56000.0,29.5906,29.6046,29.5696,29.5696,56000.0
2008-07-29 11:25:00,42.29,42.31,42.24,42.26,94900.0,29.5766,29.5906,29.5417,29.5557,94900.0
2008-07-29 11:30:00,42.26,42.31,42.25,42.3,70700.0,29.5557,29.5906,29.5487,29.5836,70700.0
2008-07-29 11:35:00,42.3,42.32,42.24,42.31,97600.0,29.5836,29.5976,29.5417,29.5906,97600.0
2008-07-29 11:40:00,42.31,42.38,42.28,42.36,73800.0,29.5906,29.6396,29.5696,29.6256,73800.0
2008-07-29 11:45:00,42.37,42.4,42.35,42.38,249100.0,29.6326,29.6536,29.6186,29.6396,249100.0
2008-07-29 11:50:00,42.38,42.42,42.36,42.41,389300.0,29.6396,29.6676,29.6256,29.6606,389300.0
2008-07-29 11:55:00,42.42,42.44,42.39,42.39,230800.0,29.6676,29.6815,29.6466,29.6466,230800.0
2008-07-29 12:00:00,42.4,42.44,42.39,42.44,142800.0,29.6536,29.6815,29.6466,29.6815,142800.0
2008-07-29 12:05:00,42.43,42.44,42.25,42.43,327300.0,29.6746,29.6815,29.5487,29.6746,327300.0
2008-07-29 12:10:00,42.43,42.43,42.37,42.39,107200.0,29.6746,29.6746,29.6326,29.6466,107200.0
2008-07-29 12:15:00,42.39,42.43,42.38,42.38,135500.0,29.6466,29.6746,29.6396,29.6396,135500.0
2008-07-29 12:20:00,42.38,42.43,42.37,42.39,146400.0,29.6396,29.6746,29.6326,29.6466,146400.0
2008-07-29 12:25:00,42.39,42.49,42.38,42.48,102300.0,29.6466,29.7165,29.6396,29.7095,102300.0
2008-07-29 12:30:00,42.48,42.49,42.42,42.43,225900.0,29.7095,29.7165,29.6676,29.6746,225900.0
2008-07-29 12:35:00,42.43,42.44,42.38,42.38,52800.0,29.6746,29.6815,29.6396,29.6396,52800.0
2008-07-29 12:40:00,42.38,42.42,42.37,42.42,170900.0,29.6396,29.6676,29.6326,29.6676,170900.0
2008-07-29 12:45:00,42.41,42.45,42.41,42.43,75500.0,29.6606,29.6885,29.6606,29.6746,75500.0
2008-07-29 12:50:00,42.42,42.44,42.39,42.41,401500.0,29.6676,29.6815,29.6466,29.6606,401500.0
2008-07-29 12:55:00,42.41,42.42,42.4,42.41,73900.0,29.6606,29.6676,29.6536,29.6606,73900.0
2008-07-29 13:00:00,42.41,42.42,42.4,42.41,33800.0,29.6606,29.6676,29.6536,29.6606,33800.0
2008-07-29 13:05:00,42.42,42.42,42.4,42.4,98400.0,29.6676,29.6676,29.6536,29.6536,98400.0
2008-07-29 13:10:00,42.41,42.41,42.39,42.39,55500.0,29.6606,29.6606,29.6466,29.6466,55500.0
2008-07-29 13:15:00,42.39,42.42,42.36,42.39,317600.0,29.6466,29.6676,29.6256,29.6466,317600.0
2008-07-29 13:20:00,42.39,42.4,42.35,42.38,337600.0,29.6466,29.6536,29.6186,29.6396,337600.0
2008-07-29 13:25:00,42.37,42.43,42.37,42.43,150700.0,29.6326,29.6746,29.6326,29.6746,150700.0
2008-07-29 13:30:00,42.43,42.56,42.42,42.55,207300.0,29.6746,29.7655,29.6676,29.7585,207300.0
2008-07-29 13:35:00,42.55,42.59,42.53,42.57,616100.0,29.7585,29.7865,29.7445,29.7725,616100.0
2008-07-29 13:40:00,42.57,42.58,42.53,42.54,262300.0,29.7725,29.7795,29.7445,29.7515,262300.0
2008-07-29 13:45:00,42.54,42.55,42.51,42.53,82500.0,29.7515,29.7585,29.7305,29.7445,82500.0
2008-07-29 13:50:00,42.54,42.56,42.52,42.54,94800.0,29.7515,29.7655,29.7375,29.7515,94800.0
2008-07-29 13:55:00,42.55,42.62,42.55,42.61,135600.0,29.7585,29.8074,29.7585,29.8004,135600.0
2008-07-29 14:00:00,42.62,42.62,42.57,42.57,172500.0,29.8074,29.8074,29.7725,29.7725,172500.0
2008-07-29 14:05:00,42.58,42.6,42.54,42.55,157600.0,29.7795,29.7934,29.7515,29.7585,157600.0
2008-07-29 14:10:00,42.56,42.56,42.49,42.52,202700.0,29.7655,29.7655,29.7165,29.7375,202700.0
2008-07-29 14:15:00,42.53,42.56,42.5,42.55,103400.0,29.7445,29.7655,29.7235,29.7585,103400.0
2008-07-29 14:20:00,42.55,42.57,42.55,42.56,58300.0,29.7585,29.7725,29.7585,29.7655,58300.0
2008-07-29 14:25:00,42.56,42.58,42.56,42.56,62100.0,29.7655,29.7795,29.7655,29.7655,62100.0
2008-07-29 14:30:00,42.56,42.58,42.54,42.55,96100.0,29.7655,29.7795,29.7515,29.7585,96100.0
2008-07-29 14:35:00,42.55,42.55,42.47,42.47,69300.0,29.7585,29.7585,29.7025,29.7025,69300.0
2008-07-29 14:40:00,42.47,42.52,42.39,42.4,269600.0,29.7025,29.7375,29.6466,29.6536,269600.0
2008-07-29 14:45:00,42.4,42.51,42.4,42.46,120700.0,29.6536,29.7305,29.6536,29.6955,120700.0
2008-07-29 14:50:00,42.46,42.56,42.44,42.56,156300.0,29.6955,29.7655,29.6815,29.7655,156300.0
2008-07-29 14:55:00,42.56,42.56,42.51,42.53,126700.0,29.7655,29.7655,29.7305,29.7445,126700.0
2008-07-29 15:00:00,42.52,42.55,42.5,42.53,112300.0,29.7375,29.7585,29.7235,29.7445,112300.0
2008-07-29 15:05:00,42.52,42.55,42.52,42.54,53900.0,29.7375,29.7585,29.7375,29.7515,53900.0
2008-07-29 15:10:00,42.54,42.56,42.51,42.55,69100.0,29.7515,29.7655,29.7305,29.7585,69100.0
2008-07-29 15:15:00,42.55,42.6,42.53,42.54,284400.0,29.7585,29.7934,29.7445,29.7515,284400.0
2008-07-29 15:20:00,42.55,42.66,42.54,42.65,556600.0,29.7585,29.8354,29.7515,29.8284,556600.0
2008-07-29 15:25:00,42.65,42.67,42.64,42.65,631900.0,29.8284,29.8424,29.8214,29.8284,631900.0
2008-07-29 15:30:00,42.65,42.67,42.61,42.65,788900.0,29.8284,29.8424,29.8004,29.8284,788900.0
2008-07-29 15:35:00,42.65,42.73,42.64,42.69,729800.0,29.8284,29.8844,29.8214,29.8564,729800.0
2008-07-29 15:40:00,42.7,42.79,42.69,42.72,1015600.0,29.8634,29.9263,29.8564,29.8774,1015600.0
2008-07-29 15:45:00,42.72,42.78,42.71,42.72,1165700.0,29.8774,29.9193,29.8704,29.8774,1165700.0
2008-07-29 15:50:00,42.72,42.82,42.72,42.8,1319600.0,29.8774,29.9473,29.8774,29.9333,1319600.0
2008-07-29 15:55:00,42.79,43.09,42.78,42.84,2339200.0,29.9263,30.1361,29.9193,29.9613,2339200.0
2008-07-30 09:30:00,43.36,44.4,42.02,43.06,1331000.0,30.325,31.0523,29.3878,30.1152,1331000.0
2008-07-30 09:35:00,43.07,43.16,43.06,43.14,1104000.0,30.1222,30.1851,30.1152,30.1711,1104000.0
2008-07-30 09:40:00,43.14,43.28,43.12,43.27,1346800.0,30.1711,30.269,30.1571,30.262,1346800.0
2008-07-30 09:45:00,43.28,43.3,43.23,43.24,933800.0,30.269,30.283,30.2341,30.2411,933800.0
2008-07-30 09:50:00,43.24,43.25,43.07,43.12,750700.0,30.2411,30.248,30.1222,30.1571,750700.0
2008-07-30 09:55:00,43.13,43.19,43.1,43.12,654600.0,30.1641,30.2061,30.1431,30.1571,654600.0
2008-07-30 10:00:00,43.13,43.2,43.11,43.16,529700.0,30.1641,30.2131,30.1501,30.1851,529700.0
2008-07-30 10:05:00,43.15,43.25,43.15,43.25,345300.0,30.1781,30.248,30.1781,30.248,345300.0
2008-07-30 10:10:00,43.25,43.3,43.24,43.3,334500.0,30.248,30.283,30.2411,30.283,334500.0
2008-07-30 10:15:00,43.3,43.4,43.3,43.38,493600.0,30.283,30.353,30.283,30.339,493600.0
2008-07-30 10:20:00,43.38,43.39,43.33,43.36,387500.0,30.339,30.346,30.304,30.325,387500.0
2008-07-30 10:25:00,43.36,43.38,43.34,43.35,298400.0,30.325,30.339,30.311,30.318,298400.0
2008-07-30 10:30:00,43.36,43.36,43.26,43.32,558700.0,30.325,30.325,30.255,30.297,558700.0
2008-07-30 10:35:00,43.33,43.4,43.25,43.35,379900.0,30.304,30.353,30.248,30.318,379900.0
2008-07-30 10:40:00,43.36,43.38,43.28,43.36,832300.0,30.325,30.339,30.269,30.325,832300.0
2008-07-30 10:45:00,43.36,43.36,43.28,43.3,678500.0,30.325,30.325,30.269,30.283,678500.0
2008-07-30 10:50:00,43.3,43.32,43.22,43.25,711400.0,30.283,30.297,30.2271,30.248,711400.0
2008-07-30 10:55:00,43.25,43.3,43.21,43.27,473700.0,30.248,30.283,30.2201,30.262,473700.0
2008-07-30 11:00:00,43.26,43.37,43.23,43.36,375500.0,30.255,30.332,30.2341,30.325,375500.0
2008-07-30 11:05:00,43.36,43.43,43.35,43.42,271600.0,30.325,30.3739,30.318,30.3669,271600.0
2008-07-30 11:10:00,43.42,43.45,43.38,43.41,304600.0,30.3669,30.3879,30.339,30.3599,304600.0
2008-07-30 11:15:00,43.42,43.43,43.37,43.38,223800.0,30.3669,30.3739,30.332,30.339,223800.0
2008-07-30 11:20:00,43.38,43.39,43.32,43.34,222500.0,30.339,30.346,30.297,30.311,222500.0
2008-07-30 11:25:00,43.34,43.37,43.33,43.35,314600.0,30.311,30.332,30.304,30.318,314600.0
2008-07-30 11:30:00,43.36,43.36,43.3,43.32,353900.0,30.325,30.325,30.283,30.297,353900.0
2008-07-30 11:35:00,43.32,43.37,43.31,43.33,249800.0,30.297,30.332,30.29,30.304,249800.0
2008-07-30 11:40:00,43.33,43.35,43.32,43.35,74700.0,30.304,30.318,30.297,30.318,74700.0
2008-07-30 11:45:00,43.35,43.38,43.34,43.36,207700.0,30.318,30.339,30.311,30.325,207700.0
2008-07-30 11:50:00,43.37,43.37,43.31,43.34,258500.0,30.332,30.332,30.29,30.311,258500.0
2008-07-30 11:55:00,43.34,43.35,43.3,43.34,115700.0,30.311,30.318,30.283,30.311,115700.0
2008-07-30 12:00:00,43.34,43.34,43.31,43.33,65100.0,30.311,30.311,30.29,30.304,65100.0
2008-07-30 12:05:00,43.33,43.34,43.2,43.25,278600.0,30.304,30.311,30.2131,30.248,278600.0
2008-07-30 12:10:00,43.25,43.26,43.23,43.24,80900.0,30.248,30.255,30.2341,30.2411,80900.0
2008-07-30 12:15:00,43.24,43.24,43.2,43.23,84800.0,30.2411,30.2411,30.2131,30.2341,84800.0
2008-07-30 12:20:00,43.23,43.29,43.23,43.28,77200.0,30.2341,30.276,30.2341,30.269,77200.0
2008-07-30 12:25:00,43.29,43.31,43.26,43.3,97300.0,30.276,30.29,30.255,30.283,97300.0
2008-07-30 12:30:00,43.3,43.3,43.26,43.27,98600.0,30.283,30.283,30.255,30.262,98600.0
2008-07-30 12:35:00,43.27,43.27,43.12,43.13,286300.0,30.262,30.262,30.1571,30.1641,286300.0
2008-07-30 12:40:00,43.13,43.13,43.08,43.11,225200.0,30.1641,30.1641,30.1292,30.1501,225200.0
2008-07-30 12:45:00,43.1,43.11,43.05,43.08,212500.0,30.1431,30.1501,30.1082,30.1292,212500.0
2008-07-30 12:50:00,43.08,43.1,43.03,43.07,309000.0,30.1292,30.1431,30.0942,30.1222,309000.0
2008-07-30 12:55:00,43.08,43.35,43.01,43.1,503300.0,30.1292,30.318,30.0802,30.1431,503300.0
2008-07-30 13:00:00,43.1,43.17,43.08,43.09,262700.0,30.1431,30.1921,30.1292,30.1361,262700.0
2008-07-30 13:05:00,43.09,43.09,43.0,43.07,516300.0,30.1361,30.1361,30.0732,30.1222,516300.0
2008-07-30 13:10:00,43.07,43.13,43.02,43.12,228100.0,30.1222,30.1641,30.0872,30.1571,228100.0
2008-07-30 13:15:00,43.12,43.17,43.08,43.17,161200.0,30.1571,30.1921,30.1292,30.1921,161200.0
2008-07-30 13:20:00,43.18,43.27,43.17,43.26,207500.0,30.1991,30.262,30.1921,30.255,207500.0
2008-07-30 13:25:00,43.26,43.26,43.23,43.23,139500.0,30.255,30.255,30.2341,30.2341,139500.0
2008-07-30 13:30:00,43.24,43.26,43.19,43.2,236000.0,30.2411,30.255,30.2061,30.2131,236000.0
2008-07-30 13:35:00,43.2,43.25,43.18,43.23,168400.0,30.2131,30.248,30.1991,30.2341,168400.0
2008-07-30 13:40:00,43.23,43.23,43.19,43.21,121700.0,30.2341,30.2341,30.2061,30.2201,121700.0
2008-07-30 13:45:00,43.21,43.21,43.16,43.16,117900.0,30.2201,30.2201,30.1851,30.1851,117900.0
2008-07-30 13:50:00,43.16,43.17,43.05,43.06,358400.0,30.1851,30.1921,30.1082,30.1152,358400.0
2008-07-30 13:55:00,43.06,43.15,43.05,43.15,258700.0,30.1152,30.1781,30.1082,30.1781,258700.0
2008-07-30 14:00:00,43.15,43.2,43.12,43.19,434500.0,30.1781,30.2131,30.1571,30.2061,434500.0
2008-07-30 14:05:00,43.19,43.2,43.14,43.18,418300.0,30.2061,30.2131,30.1711,30.1991,418300.0
2008-07-30 14:10:00,43.19,43.2,43.15,43.18,540800.0,30.2061,30.2131,30.1781,30.1991,540800.0
2008-07-30 14:15:00,43.18,43.22,43.13,43.14,315500.0,30.1991,30.2271,30.1641,30.1711,315500.0
2008-07-30 14:20:00,43.14,43.21,43.13,43.18,402600.0,30.1711,30.2201,30.1641,30.1991,402600.0
2008-07-30 14:25:00,43.19,43.32,43.18,43.28,568400.0,30.2061,30.297,30.1991,30.269,568400.0
2008-07-30 14:30:00,43.29,43.35,43.27,43.33,216200.0,30.276,30.318,30.262,30.304,216200.0
2008-07-30 14:35:00,43.34,43.36,43.28,43.28,262000.0,30.311,30.325,30.269,30.269,262000.0
2008-07-30 14:40:00,43.29,43.36,43.28,43.34,94100.0,30.276,30.325,30.269,30.311,94100.0
2008-07-30 14:45:00,43.34,43.37,43.31,43.31,75600.0,30.311,30.332,30.29,30.29,75600.0
2008-07-30 14:50:00,43.32,43.36,43.28,43.33,110100.0,30.297,30.325,30.269,30.304,110100.0
2008-07-30 14:55:00,43.34,43.37,43.31,43.37,147400.0,30.311,30.332,30.29,30.332,147400.0
2008-07-30 15:00:00,43.37,43.39,43.3,43.3,155700.0,30.332,30.346,30.283,30.283,155700.0
2008-07-30 15:05:00,43.31,43.32,43.25,43.3,137400.0,30.29,30.297,30.248,30.283,137400.0
2008-07-30 15:10:00,43.3,43.33,43.27,43.31,189100.0,30.283,30.304,30.262,30.29,189100.0
2008-07-30 15:15:00,43.31,43.32,43.27,43.3,124400.0,30.29,30.297,30.262,30.283,124400.0
2008-07-30 15:20:00,43.31,43.44,43.3,43.41,269800.0,30.29,30.3809,30.283,30.3599,269800.0
2008-07-30 15:25:00,43.42,43.49,43.4,43.49,432600.0,30.3669,30.4159,30.353,30.4159,432600.0
2008-07-30 15:30:00,43.49,43.58,43.47,43.57,803600.0,30.4159,30.4788,30.4019,30.4718,803600.0
2008-07-30 15:35:00,43.57,43.7,43.54,43.68,1503100.0,30.4718,30.5628,30.4509,30.5488,1503100.0
2008-07-30 15:40:00,43.68,43.71,43.61,43.66,888200.0,30.5488,30.5698,30.4998,30.5348,888200.0
2008-07-30 15:45:00,43.65,43.67,43.57,43.6,905100.0,30.5278,30.5418,30.4718,30.4928,905100.0
2008-07-30 15:50:00,43.59,43.63,43.57,43.61,1493500.0,30.4858,30.5138,30.4718,30.4998,1493500.0
2008-07-30 15:55:00,43.61,43.94,43.59,43.7,2331500.0,30.4998,30.7306,30.4858,30.5628,2331500.0
2008-07-31 09:30:00,42.84,43.15,42.84,42.94,583200.0,29.9613,30.1781,29.9613,30.0312,583200.0
2008-07-31 09:35:00,42.94,43.01,42.9,43.01,670900.0,30.0312,30.0802,30.0033,30.0802,670900.0
2008-07-31 09:40:00,43.02,43.12,43.0,43.1,702300.0,30.0872,30.1571,30.0732,30.1431,702300.0
2008-07-31 09:45:00,43.1,43.16,43.05,43.14,602400.0,30.1431,30.1851,30.1082,30.1711,602400.0
2008-07-31 09:50:00,43.15,43.38,43.15,43.34,1390900.0,30.1781,30.339,30.1781,30.311,1390900.0
2008-07-31 09:55:00,43.34,43.34,43.19,43.19,578700.0,30.311,30.311,30.2061,30.2061,578700.0
2008-07-31 10:00:00,43.19,43.23,43.1,43.2,780600.0,30.2061,30.2341,30.1431,30.2131,780600.0
2008-07-31 10:05:00,43.2,43.23,43.06,43.06,1131300.0,30.2131,30.2341,30.1152,30.1152,1131300.0
2008-07-31 10:10:00,43.06,43.24,43.05,43.23,824400.0,30.1152,30.2411,30.1082,30.2341,824400.0
2008-07-31 10:15:00,43.23,43.31,43.23,43.3,1107200.0,30.2341,30.29,30.2341,30.283,1107200.0
2008-07-31 10:20:00,43.29,43.47,43.27,43.46,1247600.0,30.276,30.4019,30.262,30.3949,1247600.0
2008-07-31 10:25:00,43.46,43.55,43.45,43.53,1340200.0,30.3949,30.4579,30.3879,30.4439,1340200.0
2008-07-31 10:30:00,43.54,43.56,43.45,43.5,891500.0,30.4509,30.4649,30.3879,30.4229,891500.0
2008-07-31 10:35:00,43.5,43.52,43.46,43.49,410300.0,30.4229,30.4369,30.3949,30.4159,410300.0
2008-07-31 10:40:00,43.51,43.58,43.46,43.53,509800.0,30.4299,30.4788,30.3949,30.4439,509800.0
2008-07-31 10:45:00,43.53,43.61,43.52,43.54,700500.0,30.4439,30.4998,30.4369,30.4509,700500.0
2008-07-31 10:50:00,43.54,43.64,43.54,43.63,846300.0,30.4509,30.5208,30.4509,30.5138,846300.0
2008-07-31 10:55:00,43.63,43.69,43.61,43.68,739200.0,30.5138,30.5558,30.4998,30.5488,739200.0
2008-07-31 11:00:00,43.68,43.69,43.58,43.6,193300.0,30.5488,30.5558,30.4788,30.4928,193300.0
2008-07-31 11:05:00,43.6,43.63,43.57,43.6,215700.0,30.4928,30.5138,30.4718,30.4928,215700.0
2008-07-31 11:10:00,43.6,43.65,43.58,43.62,369100.0,30.4928,30.5278,30.4788,30.5068,369100.0
2008-07-31 11:15:00,43.62,43.66,43.61,43.63,419600.0,30.5068,30.5348,30.4998,30.5138,419600.0
2008-07-31 11:20:00,43.64,43.65,43.57,43.57,358200.0,30.5208,30.5278,30.4718,30.4718,358200.0
2008-07-31 11:25:00,43.58,43.58,43.46,43.47,455400.0,30.4788,30.4788,30.3949,30.4019,455400.0
2008-07-31 11:30:00,43.47,43.5,43.41,43.43,434700.0,30.4019,30.4229,30.3599,30.3739,434700.0
2008-07-31 11:35:00,43.43,43.46,43.41,43.43,314000.0,30.3739,30.3949,30.3599,30.3739,314000.0
2008-07-31 11:40:00,43.43,43.47,43.43,43.44,308800.0,30.3739,30.4019,30.3739,30.3809,308800.0
2008-07-31 11:45:00,43.45,43.6,43.38,43.39,490000.0,30.3879,30.4928,30.339,30.346,490000.0
2008-07-31 11:50:00,43.39,43.42,43.35,43.41,280900.0,30.346,30.3669,30.318,30.3599,280900.0
2008-07-31 11:55:00,43.42,43.46,43.41,43.45,317800.0,30.3669,30.3949,30.3599,30.3879,317800.0
2008-07-31 12:00:00,43.45,43.47,43.41,43.42,308600.0,30.3879,30.4019,30.3599,30.3669,308600.0
2008-07-31 12:05:00,43.42,43.45,43.41,43.44,245000.0,30.3669,30.3879,30.3599,30.3809,245000.0
2008-07-31 12:10:00,43.43,43.45,43.36,43.37,275400.0,30.3739,30.3879,30.325,30.332,275400.0
2008-07-31 12:15:00,43.38,43.38,43.26,43.31,738400.0,30.339,30.339,30.255,30.29,738400.0
2008-07-31 12:20:00,43.31,43.32,43.1,43.12,986600.0,30.29,30.297,30.1431,30.1571,986600.0
2008-07-31 12:25:00,43.12,43.2,43.1,43.2,521500.0,30.1571,30.2131,30.1431,30.2131,521500.0
2008-07-31 12:30:00,43.2,43.28,43.18,43.27,407400.0,30.2131,30.269,30.1991,30.262,407400.0
2008-07-31 12:35:00,43.27,43.45,43.24,43.27,334700.0,30.262,30.3879,30.2411,30.262,334700.0
2008-07-31 12:40:00,43.27,43.35,43.27,43.34,238700.0,30.262,30.318,30.262,30.311,238700.0
2008-07-31 12:45:00,43.34,43.4,43.31,43.31,438400.0,30.311,30.353,30.29,30.29,438400.0
2008-07-31 12:50:00,43.31,43.34,43.26,43.26,242800.0,30.29,30.311,30.255,30.255,242800.0
2008-07-31 12:55:00,43.26,43.26,43.15,43.15,453100.0,30.255,30.255,30.1781,30.1781,453100.0
2008-07-31 13:00:00,43.15,43.17,43.09,43.11,555800.0,30.1781,30.1921,30.1361,30.1501,555800.0
2008-07-31 13:05:00,43.12,43.16,43.11,43.14,189300.0,30.1571,30.1851,30.1501,30.1711,189300.0
2008-07-31 13:10:00,43.14,43.29,43.13,43.26,190800.0,30.1711,30.276,30.1641,30.255,190800.0
2008-07-31 13:15:00,43.27,43.36,43.27,43.33,235100.0,30.262,30.325,30.262,30.304,235100.0
2008-07-31 13:20:00,43.34,43.39,43.34,43.35,154100.0,30.311,30.346,30.311,30.318,154100.0
2008-07-31 13:25:00,43.35,43.35,43.26,43.28,184700.0,30.318,30.318,30.255,30.269,184700.0
2008-07-31 13:30:00,43.29,43.31,43.27,43.28,260000.0,30.276,30.29,30.262,30.269,260000.0
2008-07-31 13:35:00,43.29,43.33,43.28,43.33,187700.0,30.276,30.304,30.269,30.304,187700.0
2008-07-31 13:40:00,43.34,43.37,43.33,43.37,221100.0,30.311,30.332,30.304,30.332,221100.0
2008-07-31 13:45:00,43.37,43.38,43.33,43.33,267100.0,30.332,30.339,30.304,30.304,267100.0
2008-07-31 13:50:00,43.33,43.36,43.27,43.28,168900.0,30.304,30.325,30.262,30.269,168900.0
2008-07-31 13:55:00,43.28,43.31,43.22,43.23,240700.0,30.269,30.29,30.2271,30.2341,240700.0
2008-07-31 14:00:00,43.24,43.28,43.21,43.25,284600.0,30.2411,30.269,30.2201,30.248,284600.0
2008-07-31 14:05:00,43.24,43.32,43.24,43.28,385700.0,30.2411,30.297,30.2411,30.269,385700.0
2008-07-31 14:10:00,43.28,43.29,43.22,43.26,266200.0,30.269,30.276,30.2271,30.255,266200.0
2008-07-31 14:15:00,43.26,43.36,43.26,43.36,252200.0,30.255,30.325,30.255,30.325,252200.0
2008-07-31 14:20:00,43.36,43.39,43.29,43.31,224700.0,30.325,30.346,30.276,30.29,224700.0
2008-07-31 14:25:00,43.31,43.32,43.26,43.27,321800.0,30.29,30.297,30.255,30.262,321800.0
2008-07-31 14:30:00,43.28,43.41,43.26,43.38,244500.0,30.269,30.3599,30.255,30.339,244500.0
2008-07-31 14:35:00,43.38,43.45,43.31,43.45,294400.0,30.339,30.3879,30.29,30.3879,294400.0
2008-07-31 14:40:00,43.46,43.53,43.43,43.49,289900.0,30.3949,30.4439,30.3739,30.4159,289900.0
2008-07-31 14:45:00,43.49,43.5,43.42,43.46,296100.0,30.4159,30.4229,30.3669,30.3949,296100.0
2008-07-31 14:50:00,43.46,43.49,43.39,43.41,342200.0,30.3949,30.4159,30.346,30.3599,342200.0
2008-07-31 14:55:00,43.42,43.45,43.35,43.41,501400.0,30.3669,30.3879,30.318,30.3599,501400.0
2008-07-31 15:00:00,43.4,43.5,43.4,43.46,242500.0,30.353,30.4229,30.353,30.3949,242500.0
2008-07-31 15:05:00,43.46,43.47,43.4,43.42,379200.0,30.3949,30.4019,30.353,30.3669,379200.0
2008-07-31 15:10:00,43.42,43.48,43.41,43.42,338100.0,30.3669,30.4089,30.3599,30.3669,338100.0
2008-07-31 15:15:00,43.42,43.42,43.32,43.32,441400.0,30.3669,30.3669,30.297,30.297,441400.0
2008-07-31 15:20:00,43.33,43.35,43.2,43.24,537600.0,30.304,30.318,30.2131,30.2411,537600.0
2008-07-31 15:25:00,43.23,43.25,43.17,43.17,628800.0,30.2341,30.248,30.1921,30.1921,628800.0
2008-07-31 15:30:00,43.18,43.25,43.04,43.05,1076800.0,30.1991,30.248,30.1012,30.1082,1076800.0
2008-07-31 15:35:00,43.06,43.07,42.97,43.0,991700.0,30.1152,30.1222,30.0522,30.0732,991700.0
2008-07-31 15:40:00,43.0,43.03,42.85,42.87,1222100.0,30.0732,30.0942,29.9683,29.9823,1222100.0
2008-07-31 15:45:00,42.87,42.9,42.79,42.79,2124800.0,29.9823,30.0033,29.9263,29.9263,2124800.0
2008-07-31 15:50:00,42.79,42.84,42.74,42.82,2732300.0,29.9263,29.9613,29.8914,29.9473,2732300.0
2008-07-31 15:55:00,42.82,43.43,42.68,42.85,3205600.0,29.9473,30.3739,29.8494,29.9683,3205600.0
2008-08-01 09:30:00,43.2,43.2,42.97,42.99,372000.0,30.2131,30.2131,30.0522,30.0662,372000.0
2008-08-01 09:35:00,42.99,43.01,42.87,42.88,255100.0,30.0662,30.0802,29.9823,29.9893,255100.0
2008-08-01 09:40:00,42.87,42.88,42.62,42.62,887400.0,29.9823,29.9893,29.8074,29.8074,887400.0
2008-08-01 09:45:00,42.62,42.62,42.42,42.46,1557200.0,29.8074,29.8074,29.6676,29.6955,1557200.0
2008-08-01 09:50:00,42.46,42.52,42.33,42.42,1837400.0,29.6955,29.7375,29.6046,29.6676,1837400.0
2008-08-01 09:55:00,42.41,42.59,42.4,42.58,371900.0,29.6606,29.7865,29.6536,29.7795,371900.0
2008-08-01 10:00:00,42.59,42.72,42.46,42.53,1188000.0,29.7865,29.8774,29.6955,29.7445,1188000.0
2008-08-01 10:05:00,42.53,42.57,42.3,42.38,1203200.0,29.7445,29.7725,29.5836,29.6396,1203200.0
2008-08-01 10:10:00,42.38,42.51,42.38,42.45,609700.0,29.6396,29.7305,29.6396,29.6885,609700.0
2008-08-01 10:15:00,42.45,42.49,42.41,42.43,886800.0,29.6885,29.7165,29.6606,29.6746,886800.0
2008-08-01 10:20:00,42.43,42.48,42.37,42.37,893600.0,29.6746,29.7095,29.6326,29.6326,893600.0
2008-08-01 10:25:00,42.37,42.51,42.37,42.4,553300.0,29.6326,29.7305,29.6326,29.6536,553300.0
2008-08-01 10:30:00,42.41,42.47,42.4,42.45,477900.0,29.6606,29.7025,29.6536,29.6885,477900.0
2008-08-01 10:35:00,42.45,42.5,42.39,42.44,1112100.0,29.6885,29.7235,29.6466,29.6815,1112100.0
2008-08-01 10:40:00,42.43,42.52,42.43,42.46,283400.0,29.6746,29.7375,29.6746,29.6955,283400.0
2008-08-01 10:45:00,42.46,42.55,42.45,42.55,166600.0,29.6955,29.7585,29.6885,29.7585,166600.0
2008-08-01 10:50:00,42.55,42.55,42.46,42.54,445000.0,29.7585,29.7585,29.6955,29.7515,445000.0
2008-08-01 10:55:00,42.53,42.55,42.45,42.47,432100.0,29.7445,29.7585,29.6885,29.7025,432100.0
2008-08-01 11:00:00,42.47,42.49,42.32,42.33,359400.0,29.7025,29.7165,29.5976,29.6046,359400.0
2008-08-01 11:05:00,42.33,42.33,42.29,42.32,143000.0,29.6046,29.6046,29.5766,29.5976,143000.0
2008-08-01 11:10:00,42.32,42.38,42.31,42.36,217000.0,29.5976,29.6396,29.5906,29.6256,217000.0
2008-08-01 11:15:00,42.36,42.37,42.3,42.37,248000.0,29.6256,29.6326,29.5836,29.6326,248000.0
2008-08-01 11:20:00,42.37,42.41,42.37,42.38,178700.0,29.6326,29.6606,29.6326,29.6396,178700.0
2008-08-01 11:25:00,42.38,42.39,42.3,42.35,252100.0,29.6396,29.6466,29.5836,29.6186,252100.0
2008-08-01 11:30:00,42.35,42.49,42.35,42.47,162300.0,29.6186,29.7165,29.6186,29.7025,162300.0
2008-08-01 11:35:00,42.48,42.5,42.46,42.49,117200.0,29.7095,29.7235,29.6955,29.7165,117200.0
2008-08-01 11:40:00,42.49,42.49,42.46,42.47,48300.0,29.7165,29.7165,29.6955,29.7025,48300.0
2008-08-01 11:45:00,42.48,42.5,42.35,42.39,1830500.0,29.7095,29.7235,29.6186,29.6466,1830500.0
2008-08-01 11:50:00,42.38,42.43,42.38,42.42,115100.0,29.6396,29.6746,29.6396,29.6676,115100.0
2008-08-01 11:55:00,42.42,42.49,42.42,42.48,297900.0,29.6676,29.7165,29.6676,29.7095,297900.0
2008-08-01 12:00:00,42.48,42.49,42.36,42.4,326100.0,29.7095,29.7165,29.6256,29.6536,326100.0
2008-08-01 12:05:00,42.41,42.45,42.36,42.42,249100.0,29.6606,29.6885,29.6256,29.6676,249100.0
2008-08-01 12:10:00,42.42,42.45,42.41,42.42,70200.0,29.6676,29.6885,29.6606,29.6676,70200.0
2008-08-01 12:15:00,42.43,42.43,42.4,42.4,150100.0,29.6746,29.6746,29.6536,29.6536,150100.0
2008-08-01 12:20:00,42.4,42.42,42.4,42.4,94700.0,29.6536,29.6676,29.6536,29.6536,94700.0
2008-08-01 12:25:00,42.4,42.41,42.35,42.35,216800.0,29.6536,29.6606,29.6186,29.6186,216800.0
2008-08-01 12:30:00,42.36,42.36,42.23,42.28,607500.0,29.6256,29.6256,29.5347,29.5696,607500.0
2008-08-01 12:35:00,42.28,42.3,42.25,42.25,279300.0,29.5696,29.5836,29.5487,29.5487,279300.0
2008-08-01 12:40:00,42.25,42.27,42.24,42.26,211400.0,29.5487,29.5627,29.5417,29.5557,211400.0
2008-08-01 12:45:00,42.26,42.29,42.25,42.25,165400.0,29.5557,29.5766,29.5487,29.5487,165400.0
2008-08-01 12:50:00,42.26,42.27,42.18,42.2,301100.0,29.5557,29.5627,29.4997,29.5137,301100.0
2008-08-01 12:55:00,42.21,42.4,42.16,42.16,255900.0,29.5207,29.6536,29.4857,29.4857,255900.0
2008-08-01 13:00:00,42.16,42.24,42.16,42.22,121000.0,29.4857,29.5417,29.4857,29.5277,121000.0
2008-08-01 13:05:00,42.22,42.25,42.22,42.24,171400.0,29.5277,29.5487,29.5277,29.5417,171400.0
2008-08-01 13:10:00,42.25,42.32,42.24,42.31,60800.0,29.5487,29.5976,29.5417,29.5906,60800.0
2008-08-01 13:15:00,42.31,42.41,42.29,42.38,129400.0,29.5906,29.6606,29.5766,29.6396,129400.0
2008-08-01 13:20:00,42.38,42.38,42.36,42.37,55300.0,29.6396,29.6396,29.6256,29.6326,55300.0
2008-08-01 13:25:00,42.36,42.38,42.35,42.37,67700.0,29.6256,29.6396,29.6186,29.6326,67700.0
2008-08-01 13:30:00,42.37,42.4,42.35,42.38,136900.0,29.6326,29.6536,29.6186,29.6396,136900.0
2008-08-01 13:35:00,42.37,42.42,42.34,42.41,365400.0,29.6326,29.6676,29.6116,29.6606,365400.0
2008-08-01 13:40:00,42.42,42.42,42.32,42.4,412900.0,29.6676,29.6676,29.5976,29.6536,412900.0
2008-08-01 13:45:00,42.4,42.43,42.35,42.42,84300.0,29.6536,29.6746,29.6186,29.6676,84300.0
2008-08-01 13:50:00,42.42,42.44,42.41,42.41,103200.0,29.6676,29.6815,29.6606,29.6606,103200.0
2008-08-01 13:55:00,42.41,42.41,42.38,42.38,82200.0,29.6606,29.6606,29.6396,29.6396,82200.0
2008-08-01 14:00:00,42.38,42.41,42.29,42.31,402900.0,29.6396,29.6606,29.5766,29.5906,402900.0
2008-08-01 14:05:00,42.3,42.35,42.26,42.28,243100.0,29.5836,29.6186,29.5557,29.5696,243100.0
2008-08-01 14:10:00,42.28,42.29,42.2,42.28,357300.0,29.5696,29.5766,29.5137,29.5696,357300.0
2008-08-01 14:15:00,42.28,42.35,42.26,42.28,115000.0,29.5696,29.6186,29.5557,29.5696,115000.0
2008-08-01 14:20:00,42.28,42.3,42.24,42.3,185300.0,29.5696,29.5836,29.5417,29.5836,185300.0
2008-08-01 14:25:00,42.3,42.34,42.29,42.31,204800.0,29.5836,29.6116,29.5766,29.5906,204800.0
2008-08-01 14:30:00,42.3,42.31,42.26,42.28,411400.0,29.5836,29.5906,29.5557,29.5696,411400.0
2008-08-01 14:35:00,42.28,42.4,42.25,42.26,344700.0,29.5696,29.6536,29.5487,29.5557,344700.0
2008-08-01 14:40:00,42.25,42.34,42.17,42.32,205400.0,29.5487,29.6116,29.4927,29.5976,205400.0
2008-08-01 14:45:00,42.32,42.34,42.28,42.34,117900.0,29.5976,29.6116,29.5696,29.6116,117900.0
2008-08-01 14:50:00,42.34,42.34,42.28,42.29,74100.0,29.6116,29.6116,29.5696,29.5766,74100.0
2008-08-01 14:55:00,42.3,42.34,42.29,42.31,201700.0,29.5836,29.6116,29.5766,29.5906,201700.0
2008-08-01 15:00:00,42.32,42.37,42.28,42.29,182800.0,29.5976,29.6326,29.5696,29.5766,182800.0
2008-08-01 15:05:00,42.29,42.29,42.21,42.26,161400.0,29.5766,29.5766,29.5207,29.5557,161400.0
2008-08-01 15:10:00,42.26,42.32,42.19,42.19,413600.0,29.5557,29.5976,29.5067,29.5067,413600.0
2008-08-01 15:15:00,42.2,42.21,42.16,42.21,398500.0,29.5137,29.5207,29.4857,29.5207,398500.0
2008-08-01 15:20:00,42.21,42.25,42.19,42.22,448100.0,29.5207,29.5487,29.5067,29.5277,448100.0
2008-08-01 15:25:00,42.22,42.29,42.21,42.29,164000.0,29.5277,29.5766,29.5207,29.5766,164000.0
2008-08-01 15:30:00,42.28,42.41,42.27,42.38,348800.0,29.5696,29.6606,29.5627,29.6396,348800.0
2008-08-01 15:35:00,42.37,42.4,42.32,42.38,407300.0,29.6326,29.6536,29.5976,29.6396,407300.0
2008-08-01 15:40:00,42.38,42.55,42.38,42.46,655000.0,29.6396,29.7585,29.6396,29.6955,655000.0
2008-08-01 15:45:00,42.46,42.51,42.42,42.48,539300.0,29.6955,29.7305,29.6676,29.7095,539300.0
2008-08-01 15:50:00,42.48,42.51,42.38,42.4,598800.0,29.7095,29.7305,29.6396,29.6536,598800.0
2008-08-01 15:55:00,42.41,42.49,42.35,42.43,1364700.0,29.6606,29.7165,29.6186,29.6746,1364700.0
2008-08-04 09:30:00,41.95,42.08,41.75,41.84,1371500.0,29.3389,29.4298,29.199,29.2619,1371500.0
2008-08-04 09:35:00,41.83,41.92,41.67,41.69,1318700.0,29.2549,29.3179,29.143,29.157,1318700.0
2008-08-04 09:40:00,41.69,41.73,41.59,41.66,592400.0,29.157,29.185,29.0871,29.136,592400.0
2008-08-04 09:45:00,41.65,41.65,41.57,41.61,713300.0,29.129,29.129,29.0731,29.1011,713300.0
2008-08-04 09:50:00,41.61,41.67,41.53,41.66,1836800.0,29.1011,29.143,29.0451,29.136,1836800.0
2008-08-04 09:55:00,41.65,41.7,41.63,41.7,843100.0,29.129,29.164,29.1151,29.164,843100.0
2008-08-04 10:00:00,41.7,41.73,41.55,41.55,1023700.0,29.164,29.185,29.0591,29.0591,1023700.0
2008-08-04 10:05:00,41.54,41.62,41.53,41.55,1083000.0,29.0521,29.1081,29.0451,29.0591,1083000.0
2008-08-04 10:10:00,41.55,41.58,41.51,41.56,1479600.0,29.0591,29.0801,29.0311,29.0661,1479600.0
2008-08-04 10:15:00,41.56,41.57,41.53,41.55,928700.0,29.0661,29.0731,29.0451,29.0591,928700.0
2008-08-04 10:20:00,41.56,41.61,41.55,41.59,550000.0,29.0661,29.1011,29.0591,29.0871,550000.0
2008-08-04 10:25:00,41.59,41.65,41.55,41.61,688900.0,29.0871,29.129,29.0591,29.1011,688900.0
2008-08-04 10:30:00,41.6,41.61,41.57,41.59,172800.0,29.0941,29.1011,29.0731,29.0871,172800.0
2008-08-04 10:35:00,41.58,41.61,41.55,41.55,347800.0,29.0801,29.1011,29.0591,29.0591,347800.0
2008-08-04 10:40:00,41.55,41.56,41.35,41.37,1457000.0,29.0591,29.0661,28.9192,28.9332,1457000.0
2008-08-04 10:45:00,41.37,41.41,41.26,41.28,1672500.0,28.9332,28.9612,28.8563,28.8703,1672500.0
2008-08-04 10:50:00,41.28,41.33,41.26,41.31,1738800.0,28.8703,28.9052,28.8563,28.8913,1738800.0
2008-08-04 10:55:00,41.31,41.37,41.28,41.36,288500.0,28.8913,28.9332,28.8703,28.9262,288500.0
2008-08-04 11:00:00,41.36,41.37,41.25,41.28,920300.0,28.9262,28.9332,28.8493,28.8703,920300.0
2008-08-04 11:05:00,41.28,41.3,41.25,41.29,257100.0,28.8703,28.8843,28.8493,28.8773,257100.0
2008-08-04 11:10:00,41.29,41.31,41.17,41.18,548900.0,28.8773,28.8913,28.7933,28.8003,548900.0
2008-08-04 11:15:00,41.18,41.26,41.13,41.25,829000.0,28.8003,28.8563,28.7654,28.8493,829000.0
2008-08-04 11:20:00,41.25,41.26,41.22,41.25,479700.0,28.8493,28.8563,28.8283,28.8493,479700.0
2008-08-04 11:25:00,41.25,41.3,41.23,41.25,366800.0,28.8493,28.8843,28.8353,28.8493,366800.0
2008-08-04 11:30:00,41.25,41.36,41.24,41.35,705900.0,28.8493,28.9262,28.8423,28.9192,705900.0
2008-08-04 11:35:00,41.35,41.4,41.33,41.4,835100.0,28.9192,28.9542,28.9052,28.9542,835100.0
2008-08-04 11:40:00,41.4,41.45,41.35,41.45,711000.0,28.9542,28.9892,28.9192,28.9892,711000.0
2008-08-04 11:45:00,41.45,41.6,41.4,41.4,258500.0,28.9892,29.0941,28.9542,28.9542,258500.0
2008-08-04 11:50:00,41.4,41.55,41.37,41.4,517900.0,28.9542,29.0591,28.9332,28.9542,517900.0
2008-08-04 11:55:00,41.39,41.44,41.38,41.44,142400.0,28.9472,28.9822,28.9402,28.9822,142400.0
2008-08-04 12:00:00,41.44,41.45,41.35,41.39,258200.0,28.9822,28.9892,28.9192,28.9472,258200.0
2008-08-04 12:05:00,41.39,41.44,41.39,41.4,265300.0,28.9472,28.9822,28.9472,28.9542,265300.0
2008-08-04 12:10:00,41.4,41.45,41.4,41.42,287400.0,28.9542,28.9892,28.9542,28.9682,287400.0
2008-08-04 12:15:00,41.42,41.43,41.38,41.39,151300.0,28.9682,28.9752,28.9402,28.9472,151300.0
2008-08-04 12:20:00,41.39,41.4,41.31,41.32,504900.0,28.9472,28.9542,28.8913,28.8982,504900.0
2008-08-04 12:25:00,41.32,41.34,41.29,41.32,490500.0,28.8982,28.9122,28.8773,28.8982,490500.0
2008-08-04 12:30:00,41.32,41.35,41.32,41.35,231500.0,28.8982,28.9192,28.8982,28.9192,231500.0
2008-08-04 12:35:00,41.35,41.35,41.33,41.33,110900.0,28.9192,28.9192,28.9052,28.9052,110900.0
2008-08-04 12:40:00,41.33,41.34,41.26,41.27,134000.0,28.9052,28.9122,28.8563,28.8633,134000.0
2008-08-04 12:45:00,41.26,41.27,41.22,41.22,175200.0,28.8563,28.8633,28.8283,28.8283,175200.0
2008-08-04 12:50:00,41.22,41.23,41.2,41.2,317200.0,28.8283,28.8353,28.8143,28.8143,317200.0
2008-08-04 12:55:00,41.2,41.21,41.17,41.17,212400.0,28.8143,28.8213,28.7933,28.7933,212400.0
2008-08-04 13:00:00,41.17,41.19,41.15,41.17,258800.0,28.7933,28.8073,28.7794,28.7933,258800.0
2008-08-04 13:05:00,41.18,41.18,41.15,41.17,181700.0,28.8003,28.8003,28.7794,28.7933,181700.0
2008-08-04 13:10:00,41.17,41.19,41.16,41.18,153500.0,28.7933,28.8073,28.7863,28.8003,153500.0
2008-08-04 13:15:00,41.18,41.18,41.16,41.17,289400.0,28.8003,28.8003,28.7863,28.7933,289400.0
2008-08-04 13:20:00,41.16,41.16,41.1,41.13,365000.0,28.7863,28.7863,28.7444,28.7654,365000.0
2008-08-04 13:25:00,41.12,41.12,41.1,41.1,240100.0,28.7584,28.7584,28.7444,28.7444,240100.0
2008-08-04 13:30:00,41.1,41.16,41.09,41.15,234100.0,28.7444,28.7863,28.7374,28.7794,234100.0
2008-08-04 13:35:00,41.16,41.17,41.14,41.15,105300.0,28.7863,28.7933,28.7724,28.7794,105300.0
2008-08-04 13:40:00,41.14,41.22,41.14,41.2,275600.0,28.7724,28.8283,28.7724,28.8143,275600.0
2008-08-04 13:45:00,41.21,41.23,41.21,41.22,325500.0,28.8213,28.8353,28.8213,28.8283,325500.0
2008-08-04 13:50:00,41.21,41.24,41.21,41.21,128000.0,28.8213,28.8423,28.8213,28.8213,128000.0
2008-08-04 13:55:00,41.21,41.25,41.17,41.25,290500.0,28.8213,28.8493,28.7933,28.8493,290500.0
2008-08-04 14:00:00,41.24,41.33,41.24,41.29,580900.0,28.8423,28.9052,28.8423,28.8773,580900.0
2008-08-04 14:05:00,41.28,41.31,41.24,41.25,198200.0,28.8703,28.8913,28.8423,28.8493,198200.0
2008-08-04 14:10:00,41.25,41.33,41.25,41.32,189100.0,28.8493,28.9052,28.8493,28.8982,189100.0
2008-08-04 14:15:00,41.31,41.32,41.26,41.28,119500.0,28.8913,28.8982,28.8563,28.8703,119500.0
2008-08-04 14:20:00,41.28,41.38,41.28,41.34,139700.0,28.8703,28.9402,28.8703,28.9122,139700.0
2008-08-04 14:25:00,41.34,41.39,41.32,41.35,334700.0,28.9122,28.9472,28.8982,28.9192,334700.0
2008-08-04 14:30:00,41.36,41.4,41.35,41.38,306100.0,28.9262,28.9542,28.9192,28.9402,306100.0
2008-08-04 14:35:00,41.38,41.39,41.34,41.35,141500.0,28.9402,28.9472,28.9122,28.9192,141500.0
2008-08-04 14:40:00,41.35,41.4,41.34,41.38,252000.0,28.9192,28.9542,28.9122,28.9402,252000.0
2008-08-04 14:45:00,41.38,41.41,41.37,41.38,212500.0,28.9402,28.9612,28.9332,28.9402,212500.0
2008-08-04 14:50:00,41.38,41.4,41.33,41.33,130600.0,28.9402,28.9542,28.9052,28.9052,130600.0
2008-08-04 14:55:00,41.33,41.35,41.3,41.33,283600.0,28.9052,28.9192,28.8843,28.9052,283600.0
2008-08-04 15:00:00,41.33,41.33,41.28,41.32,549000.0,28.9052,28.9052,28.8703,28.8982,549000.0
2008-08-04 15:05:00,41.32,41.32,41.25,41.27,419700.0,28.8982,28.8982,28.8493,28.8633,419700.0
2008-08-04 15:10:00,41.27,41.27,41.23,41.23,309400.0,28.8633,28.8633,28.8353,28.8353,309400.0
2008-08-04 15:15:00,41.23,41.25,41.2,41.23,317000.0,28.8353,28.8493,28.8143,28.8353,317000.0
2008-08-04 15:20:00,41.24,41.24,41.1,41.13,618900.0,28.8423,28.8423,28.7444,28.7654,618900.0
2008-08-04 15:25:00,41.14,41.23,41.1,41.1,808900.0,28.7724,28.8353,28.7444,28.7444,808900.0
2008-08-04 15:30:00,41.1,41.12,41.01,41.09,1022700.0,28.7444,28.7584,28.6814,28.7374,1022700.0
2008-08-04 15:35:00,41.08,41.11,41.05,41.1,991300.0,28.7304,28.7514,28.7094,28.7444,991300.0
2008-08-04 15:40:00,41.1,41.11,40.96,41.01,1306500.0,28.7444,28.7514,28.6465,28.6814,1306500.0
2008-08-04 15:45:00,41.01,41.09,40.99,41.08,1763800.0,28.6814,28.7374,28.6675,28.7304,1763800.0
2008-08-04 15:50:00,41.09,41.17,41.05,41.14,1692700.0,28.7374,28.7933,28.7094,28.7724,1692700.0
2008-08-04 15:55:00,41.14,41.4,41.08,41.16,2596700.0,28.7724,28.9542,28.7304,28.7863,2596700.0
2008-08-05 09:30:00,41.2,41.39,41.2,41.39,817300.0,28.8143,28.9472,28.8143,28.9472,817300.0
2008-08-05 09:35:00,41.39,41.41,41.24,41.25,1692500.0,28.9472,28.9612,28.8423,28.8493,1692500.0
2008-08-05 09:40:00,41.25,41.26,41.01,41.25,573700.0,28.8493,28.8563,28.6814,28.8493,573700.0
2008-08-05 09:45:00,41.26,41.32,41.2,41.26,1171300.0,28.8563,28.8982,28.8143,28.8563,1171300.0
2008-08-05 09:50:00,41.27,41.3,41.22,41.27,875600.0,28.8633,28.8843,28.8283,28.8633,875600.0
2008-08-05 09:55:00,41.27,41.41,41.22,41.41,1484600.0,28.8633,28.9612,28.8283,28.9612,1484600.0
2008-08-05 10:00:00,41.41,41.49,41.38,41.45,840200.0,28.9612,29.0171,28.9402,28.9892,840200.0
2008-08-05 10:05:00,41.46,41.54,41.44,41.5,883500.0,28.9962,29.0521,28.9822,29.0241,883500.0
2008-08-05 10:10:00,41.49,41.56,41.48,41.5,948700.0,29.0171,29.0661,29.0101,29.0241,948700.0
2008-08-05 10:15:00,41.49,41.51,41.44,41.47,284400.0,29.0171,29.0311,28.9822,29.0032,284400.0
2008-08-05 10:20:00,41.46,41.52,41.44,41.48,264900.0,28.9962,29.0381,28.9822,29.0101,264900.0
2008-08-05 10:25:00,41.48,41.51,41.45,41.48,186600.0,29.0101,29.0311,28.9892,29.0101,186600.0
2008-08-05 10:30:00,41.48,41.54,41.46,41.5,290500.0,29.0101,29.0521,28.9962,29.0241,290500.0
2008-08-05 10:35:00,41.5,41.51,41.48,41.48,183500.0,29.0241,29.0311,29.0101,29.0101,183500.0
2008-08-05 10:40:00,41.48,41.49,41.41,41.42,288800.0,29.0101,29.0171,28.9612,28.9682,288800.0
2008-08-05 10:45:00,41.42,41.47,41.4,41.46,74800.0,28.9682,29.0032,28.9542,28.9962,74800.0
2008-08-05 10:50:00,41.45,41.49,41.43,41.45,201800.0,28.9892,29.0171,28.9752,28.9892,201800.0
2008-08-05 10:55:00,41.46,41.46,41.42,41.46,96700.0,28.9962,28.9962,28.9682,28.9962,96700.0
2008-08-05 11:00:00,41.46,41.48,41.43,41.43,279800.0,28.9962,29.0101,28.9752,28.9752,279800.0
2008-08-05 11:05:00,41.43,41.49,41.41,41.45,692300.0,28.9752,29.0171,28.9612,28.9892,692300.0
2008-08-05 11:10:00,41.45,41.49,41.44,41.48,225100.0,28.9892,29.0171,28.9822,29.0101,225100.0
2008-08-05 11:15:00,41.48,41.49,41.45,41.46,146700.0,29.0101,29.0171,28.9892,28.9962,146700.0
2008-08-05 11:20:00,41.47,41.5,41.45,41.49,219600.0,29.0032,29.0241,28.9892,29.0171,219600.0
2008-08-05 11:25:00,41.49,41.5,41.47,41.49,117300.0,29.0171,29.0241,29.0032,29.0171,117300.0
2008-08-05 11:30:00,41.49,41.5,41.47,41.48,205100.0,29.0171,29.0241,29.0032,29.0101,205100.0
2008-08-05 11:35:00,41.49,41.5,41.46,41.47,155800.0,29.0171,29.0241,28.9962,29.0032,155800.0
2008-08-05 11:40:00,41.47,41.48,41.45,41.46,83200.0,29.0032,29.0101,28.9892,28.9962,83200.0
2008-08-05 11:45:00,41.46,41.5,41.46,41.49,316000.0,28.9962,29.0241,28.9962,29.0171,316000.0
2008-08-05 11:50:00,41.49,41.62,41.48,41.6,1175700.0,29.0171,29.1081,29.0101,29.0941,1175700.0
2008-08-05 11:55:00,41.6,41.61,41.6,41.61,695900.0,29.0941,29.1011,29.0941,29.1011,695900.0
2008-08-05 12:00:00,41.61,41.67,41.57,41.57,558800.0,29.1011,29.143,29.0731,29.0731,558800.0
2008-08-05 12:05:00,41.57,41.58,41.51,41.52,137500.0,29.0731,29.0801,29.0311,29.0381,137500.0
2008-08-05 12:10:00,41.52,41.56,41.52,41.56,45100.0,29.0381,29.0661,29.0381,29.0661,45100.0
2008-08-05 12:15:00,41.55,41.58,41.55,41.58,77300.0,29.0591,29.0801,29.0591,29.0801,77300.0
2008-08-05 12:20:00,41.58,41.58,41.54,41.55,190400.0,29.0801,29.0801,29.0521,29.0591,190400.0
2008-08-05 12:25:00,41.54,41.6,41.54,41.6,161300.0,29.0521,29.0941,29.0521,29.0941,161300.0
2008-08-05 12:30:00,41.6,41.6,41.57,41.58,79000.0,29.0941,29.0941,29.0731,29.0801,79000.0
2008-08-05 12:35:00,41.58,41.59,41.58,41.58,107000.0,29.0801,29.0871,29.0801,29.0801,107000.0
2008-08-05 12:40:00,41.58,41.59,41.5,41.52,310000.0,29.0801,29.0871,29.0241,29.0381,310000.0
2008-08-05 12:45:00,41.51,41.56,41.51,41.56,73300.0,29.0311,29.0661,29.0311,29.0661,73300.0
2008-08-05 12:50:00,41.56,41.57,41.51,41.53,86000.0,29.0661,29.0731,29.0311,29.0451,86000.0
2008-08-05 12:55:00,41.54,41.56,41.53,41.55,30800.0,29.0521,29.0661,29.0451,29.0591,30800.0
2008-08-05 13:00:00,41.55,41.56,41.52,41.56,99600.0,29.0591,29.0661,29.0381,29.0661,99600.0
2008-08-05 13:05:00,41.56,41.57,41.53,41.53,77500.0,29.0661,29.0731,29.0451,29.0451,77500.0
2008-08-05 13:10:00,41.53,41.54,41.52,41.53,105800.0,29.0451,29.0521,29.0381,29.0451,105800.0
2008-08-05 13:15:00,41.53,41.53,41.51,41.52,147500.0,29.0451,29.0451,29.0311,29.0381,147500.0
2008-08-05 13:20:00,41.52,41.53,41.51,41.52,107800.0,29.0381,29.0451,29.0311,29.0381,107800.0
2008-08-05 13:25:00,41.52,41.53,41.5,41.53,66100.0,29.0381,29.0451,29.0241,29.0451,66100.0
2008-08-05 13:30:00,41.53,41.56,41.52,41.55,203900.0,29.0451,29.0661,29.0381,29.0591,203900.0
2008-08-05 13:35:00,41.55,41.56,41.54,41.54,32900.0,29.0591,29.0661,29.0521,29.0521,32900.0
2008-08-05 13:40:00,41.55,41.59,41.54,41.59,91500.0,29.0591,29.0871,29.0521,29.0871,91500.0
2008-08-05 13:45:00,41.58,41.59,41.56,41.56,42500.0,29.0801,29.0871,29.0661,29.0661,42500.0
2008-08-05 13:50:00,41.56,41.57,41.54,41.56,133200.0,29.0661,29.0731,29.0521,29.0661,133200.0
2008-08-05 13:55:00,41.55,41.56,41.41,41.42,834400.0,29.0591,29.0661,28.9612,28.9682,834400.0
2008-08-05 14:00:00,41.42,41.47,41.42,41.46,666300.0,28.9682,29.0032,28.9682,28.9962,666300.0
2008-08-05 14:05:00,41.47,41.49,41.43,41.43,67000.0,29.0032,29.0171,28.9752,28.9752,67000.0
2008-08-05 14:10:00,41.43,41.53,41.34,41.51,519900.0,28.9752,29.0451,28.9122,29.0311,519900.0
2008-08-05 14:15:00,41.51,41.66,41.45,41.55,776900.0,29.0311,29.136,28.9892,29.0591,776900.0
2008-08-05 14:20:00,41.55,41.56,41.39,41.47,763800.0,29.0591,29.0661,28.9472,29.0032,763800.0
2008-08-05 14:25:00,41.47,41.55,41.44,41.52,241000.0,29.0032,29.0591,28.9822,29.0381,241000.0
2008-08-05 14:30:00,41.52,41.6,41.5,41.56,207800.0,29.0381,29.0941,29.0241,29.0661,207800.0
2008-08-05 14:35:00,41.57,41.59,41.49,41.49,214800.0,29.0731,29.0871,29.0171,29.0171,214800.0
2008-08-05 14:40:00,41.5,41.55,41.44,41.54,419200.0,29.0241,29.0591,28.9822,29.0521,419200.0
2008-08-05 14:45:00,41.54,41.57,41.47,41.53,1686600.0,29.0521,29.0731,29.0032,29.0451,1686600.0
2008-08-05 14:50:00,41.53,41.64,41.52,41.62,1101100.0,29.0451,29.122,29.0381,29.1081,1101100.0
2008-08-05 14:55:00,41.62,41.66,41.52,41.54,1326900.0,29.1081,29.136,29.0381,29.0521,1326900.0
2008-08-05 15:00:00,41.54,41.57,41.45,41.46,852500.0,29.0521,29.0731,28.9892,28.9962,852500.0
2008-08-05 15:05:00,41.47,41.47,41.38,41.39,1200400.0,29.0032,29.0032,28.9402,28.9472,1200400.0
2008-08-05 15:10:00,41.38,41.43,41.33,41.42,1701300.0,28.9402,28.9752,28.9052,28.9682,1701300.0
2008-08-05 15:15:00,41.43,41.51,41.4,41.51,474500.0,28.9752,29.0311,28.9542,29.0311,474500.0
2008-08-05 15:20:00,41.5,41.56,41.48,41.52,861300.0,29.0241,29.0661,29.0101,29.0381,861300.0
2008-08-05 15:25:00,41.52,41.55,41.52,41.55,401400.0,29.0381,29.0591,29.0381,29.0591,401400.0
2008-08-05 15:30:00,41.55,41.58,41.52,41.57,456900.0,29.0591,29.0801,29.0381,29.0731,456900.0
2008-08-05 15:35:00,41.57,41.61,41.51,41.59,449000.0,29.0731,29.1011,29.0311,29.0871,449000.0
2008-08-05 15:40:00,41.59,41.63,41.59,41.6,698700.0,29.0871,29.1151,29.0871,29.0941,698700.0
2008-08-05 15:45:00,41.62,41.69,41.57,41.63,1150400.0,29.1081,29.157,29.0731,29.1151,1150400.0
2008-08-05 15:50:00,41.63,41.74,41.63,41.72,856100.0,29.1151,29.192,29.1151,29.178,856100.0
2008-08-05 15:55:00,41.72,41.76,41.55,41.7,2481300.0,29.178,29.206,29.0591,29.164,2481300.0
2008-08-06 09:30:00,41.74,41.8,41.55,41.77,579400.0,29.192,29.2339,29.0591,29.213,579400.0
2008-08-06 09:35:00,41.75,41.78,41.62,41.63,1200500.0,29.199,29.22,29.1081,29.1151,1200500.0
2008-08-06 09:40:00,41.63,41.64,41.58,41.61,1238100.0,29.1151,29.122,29.0801,29.1011,1238100.0
2008-08-06 09:45:00,41.62,41.67,41.55,41.58,966500.0,29.1081,29.143,29.0591,29.0801,966500.0
2008-08-06 09:50:00,41.57,41.66,41.57,41.65,577900.0,29.0731,29.136,29.0731,29.129,577900.0
2008-08-06 09:55:00,41.66,41.74,41.66,41.7,646800.0,29.136,29.192,29.136,29.164,646800.0
2008-08-06 10:00:00,41.69,41.78,41.69,41.74,174500.0,29.157,29.22,29.157,29.192,174500.0
2008-08-06 10:05:00,41.73,41.8,41.73,41.76,167500.0,29.185,29.2339,29.185,29.206,167500.0
2008-08-06 10:10:00,41.75,41.77,41.73,41.77,405300.0,29.199,29.213,29.185,29.213,405300.0
2008-08-06 10:15:00,41.77,41.85,41.75,41.82,358700.0,29.213,29.2689,29.199,29.2479,358700.0
2008-08-06 10:20:00,41.83,41.84,41.81,41.83,141200.0,29.2549,29.2619,29.2409,29.2549,141200.0
2008-08-06 10:25:00,41.83,41.84,41.81,41.82,87100.0,29.2549,29.2619,29.2409,29.2479,87100.0
2008-08-06 10:30:00,41.81,41.83,41.74,41.77,122400.0,29.2409,29.2549,29.192,29.213,122400.0
2008-08-06 10:35:00,41.77,41.83,41.71,41.75,365000.0,29.213,29.2549,29.171,29.199,365000.0
2008-08-06 10:40:00,41.75,41.75,41.65,41.66,283200.0,29.199,29.199,29.129,29.136,283200.0
2008-08-06 10:45:00,41.66,41.74,41.66,41.73,93700.0,29.136,29.192,29.136,29.185,93700.0
2008-08-06 10:50:00,41.73,41.76,41.71,41.73,150300.0,29.185,29.206,29.171,29.185,150300.0
2008-08-06 10:55:00,41.72,41.74,41.69,41.73,273500.0,29.178,29.192,29.157,29.185,273500.0
2008-08-06 11:00:00,41.73,41.76,41.7,41.73,153600.0,29.185,29.206,29.164,29.185,153600.0
2008-08-06 11:05:00,41.74,41.81,41.74,41.78,106800.0,29.192,29.2409,29.192,29.22,106800.0
2008-08-06 11:10:00,41.79,41.87,41.78,41.86,165300.0,29.227,29.2829,29.22,29.2759,165300.0
2008-08-06 11:15:00,41.86,41.92,41.85,41.9,159200.0,29.2759,29.3179,29.2689,29.3039,159200.0
2008-08-06 11:20:00,41.89,41.91,41.86,41.89,258300.0,29.2969,29.3109,29.2759,29.2969,258300.0
2008-08-06 11:25:00,41.89,41.96,41.88,41.9,497200.0,29.2969,29.3458,29.2899,29.3039,497200.0
2008-08-06 11:30:00,41.9,41.94,41.86,41.9,355500.0,29.3039,29.3319,29.2759,29.3039,355500.0
2008-08-06 11:35:00,41.9,41.91,41.84,41.9,209900.0,29.3039,29.3109,29.2619,29.3039,209900.0
2008-08-06 11:40:00,41.91,41.96,41.9,41.93,133400.0,29.3109,29.3458,29.3039,29.3249,133400.0
2008-08-06 11:45:00,41.93,41.95,41.91,41.94,167200.0,29.3249,29.3389,29.3109,29.3319,167200.0
2008-08-06 11:50:00,41.94,41.97,41.92,41.93,289600.0,29.3319,29.3528,29.3179,29.3249,289600.0
2008-08-06 11:55:00,41.94,41.96,41.92,41.95,62200.0,29.3319,29.3458,29.3179,29.3389,62200.0
2008-08-06 12:00:00,41.95,41.99,41.94,41.98,195200.0,29.3389,29.3668,29.3319,29.3598,195200.0
2008-08-06 12:05:00,41.97,42.03,41.96,41.98,410600.0,29.3528,29.3948,29.3458,29.3598,410600.0
2008-08-06 12:10:00,41.98,42.03,41.98,42.0,189900.0,29.3598,29.3948,29.3598,29.3738,189900.0
2008-08-06 12:15:00,42.0,42.03,41.99,42.02,98300.0,29.3738,29.3948,29.3668,29.3878,98300.0
2008-08-06 12:20:00,42.03,42.08,42.02,42.05,440600.0,29.3948,29.4298,29.3878,29.4088,440600.0
2008-08-06 12:25:00,42.05,42.09,42.0,42.08,225500.0,29.4088,29.4368,29.3738,29.4298,225500.0
2008-08-06 12:30:00,42.08,42.1,42.02,42.04,407200.0,29.4298,29.4438,29.3878,29.4018,407200.0
2008-08-06 12:35:00,42.03,42.06,42.03,42.05,90600.0,29.3948,29.4158,29.3948,29.4088,90600.0
2008-08-06 12:40:00,42.05,42.06,42.04,42.06,234600.0,29.4088,29.4158,29.4018,29.4158,234600.0
2008-08-06 12:45:00,42.05,42.07,42.04,42.04,374800.0,29.4088,29.4228,29.4018,29.4018,374800.0
2008-08-06 12:50:00,42.05,42.05,41.98,41.99,329800.0,29.4088,29.4088,29.3598,29.3668,329800.0
2008-08-06 12:55:00,41.99,42.0,41.98,42.0,106700.0,29.3668,29.3738,29.3598,29.3738,106700.0
2008-08-06 13:00:00,42.0,42.0,41.98,41.99,55300.0,29.3738,29.3738,29.3598,29.3668,55300.0
2008-08-06 13:05:00,41.99,41.99,41.97,41.98,70200.0,29.3668,29.3668,29.3528,29.3598,70200.0
2008-08-06 13:10:00,41.97,41.99,41.97,41.99,35600.0,29.3528,29.3668,29.3528,29.3668,35600.0
2008-08-06 13:15:00,41.99,42.0,41.99,42.0,81500.0,29.3668,29.3738,29.3668,29.3738,81500.0
2008-08-06 13:20:00,42.0,42.0,41.99,42.0,86000.0,29.3738,29.3738,29.3668,29.3738,86000.0
2008-08-06 13:25:00,42.0,42.01,41.99,42.0,243700.0,29.3738,29.3808,29.3668,29.3738,243700.0
2008-08-06 13:30:00,42.0,42.01,41.99,42.0,222700.0,29.3738,29.3808,29.3668,29.3738,222700.0
2008-08-06 13:35:00,42.0,42.06,42.0,42.05,120300.0,29.3738,29.4158,29.3738,29.4088,120300.0
2008-08-06 13:40:00,42.05,42.09,42.05,42.07,134100.0,29.4088,29.4368,29.4088,29.4228,134100.0
2008-08-06 13:45:00,42.07,42.08,42.05,42.07,64300.0,29.4228,29.4298,29.4088,29.4228,64300.0
2008-08-06 13:50:00,42.07,42.07,42.0,42.03,130500.0,29.4228,29.4228,29.3738,29.3948,130500.0
2008-08-06 13:55:00,42.03,42.04,42.02,42.03,104300.0,29.3948,29.4018,29.3878,29.3948,104300.0
2008-08-06 14:00:00,42.02,42.03,42.02,42.03,52300.0,29.3878,29.3948,29.3878,29.3948,52300.0
2008-08-06 14:05:00,42.03,42.04,42.02,42.03,40800.0,29.3948,29.4018,29.3878,29.3948,40800.0
2008-08-06 14:10:00,42.03,42.07,42.02,42.07,88000.0,29.3948,29.4228,29.3878,29.4228,88000.0
2008-08-06 14:15:00,42.08,42.19,42.07,42.19,338600.0,29.4298,29.5067,29.4228,29.5067,338600.0
2008-08-06 14:20:00,42.19,42.23,42.17,42.21,445600.0,29.5067,29.5347,29.4927,29.5207,445600.0
2008-08-06 14:25:00,42.21,42.21,42.16,42.18,248100.0,29.5207,29.5207,29.4857,29.4997,248100.0
2008-08-06 14:30:00,42.18,42.19,42.15,42.18,207600.0,29.4997,29.5067,29.4787,29.4997,207600.0
2008-08-06 14:35:00,42.18,42.21,42.16,42.21,211900.0,29.4997,29.5207,29.4857,29.5207,211900.0
2008-08-06 14:40:00,42.2,42.28,42.19,42.27,265600.0,29.5137,29.5696,29.5067,29.5627,265600.0
2008-08-06 14:45:00,42.27,42.28,42.25,42.28,158500.0,29.5627,29.5696,29.5487,29.5696,158500.0
2008-08-06 14:50:00,42.28,42.37,42.28,42.3,453700.0,29.5696,29.6326,29.5696,29.5836,453700.0
2008-08-06 14:55:00,42.31,42.31,42.27,42.28,182800.0,29.5906,29.5906,29.5627,29.5696,182800.0
2008-08-06 15:00:00,42.28,42.3,42.27,42.28,266900.0,29.5696,29.5836,29.5627,29.5696,266900.0
2008-08-06 15:05:00,42.28,42.29,42.24,42.25,287100.0,29.5696,29.5766,29.5417,29.5487,287100.0
2008-08-06 15:10:00,42.25,42.26,42.22,42.25,179300.0,29.5487,29.5557,29.5277,29.5487,179300.0
2008-08-06 15:15:00,42.24,42.25,42.22,42.22,263900.0,29.5417,29.5487,29.5277,29.5277,263900.0
2008-08-06 15:20:00,42.22,42.24,42.22,42.22,176500.0,29.5277,29.5417,29.5277,29.5277,176500.0
2008-08-06 15:25:00,42.21,42.23,42.21,42.23,356300.0,29.5207,29.5347,29.5207,29.5347,356300.0
2008-08-06 15:30:00,42.22,42.23,42.12,42.14,545800.0,29.5277,29.5347,29.4577,29.4717,545800.0
2008-08-06 15:35:00,42.13,42.14,42.09,42.11,295900.0,29.4647,29.4717,29.4368,29.4508,295900.0
2008-08-06 15:40:00,42.11,42.23,42.1,42.13,884200.0,29.4508,29.5347,29.4438,29.4647,884200.0
2008-08-06 15:45:00,42.13,42.2,42.12,42.2,598900.0,29.4647,29.5137,29.4577,29.5137,598900.0
2008-08-06 15:50:00,42.2,42.28,42.19,42.24,1120400.0,29.5137,29.5696,29.5067,29.5417,1120400.0
2008-08-06 15:55:00,42.24,42.32,42.19,42.27,2467000.0,29.5417,29.5976,29.5067,29.5627,2467000.0
2008-08-07 09:30:00,41.72,41.8,41.61,41.63,342200.0,29.178,29.2339,29.1011,29.1151,342200.0
2008-08-07 09:35:00,41.63,41.66,41.44,41.46,505900.0,29.1151,29.136,28.9822,28.9962,505900.0
2008-08-07 09:40:00,41.46,41.56,41.46,41.53,423200.0,28.9962,29.0661,28.9962,29.0451,423200.0
2008-08-07 09:45:00,41.53,41.54,41.47,41.52,394600.0,29.0451,29.0521,29.0032,29.0381,394600.0
2008-08-07 09:50:00,41.52,41.57,41.48,41.56,521300.0,29.0381,29.0731,29.0101,29.0661,521300.0
2008-08-07 09:55:00,41.56,41.57,41.51,41.54,171800.0,29.0661,29.0731,29.0311,29.0521,171800.0
2008-08-07 10:00:00,41.55,41.65,41.52,41.56,767000.0,29.0591,29.129,29.0381,29.0661,767000.0
2008-08-07 10:05:00,41.56,41.65,41.56,41.65,685400.0,29.0661,29.129,29.0661,29.129,685400.0
2008-08-07 10:10:00,41.64,41.65,41.55,41.58,345100.0,29.122,29.129,29.0591,29.0801,345100.0
2008-08-07 10:15:00,41.58,41.64,41.54,41.64,285000.0,29.0801,29.122,29.0521,29.122,285000.0
2008-08-07 10:20:00,41.64,41.66,41.57,41.6,161700.0,29.122,29.136,29.0731,29.0941,161700.0
2008-08-07 10:25:00,41.63,41.65,41.58,41.64,235900.0,29.1151,29.129,29.0801,29.122,235900.0
2008-08-07 10:30:00,41.63,41.64,41.6,41.62,188300.0,29.1151,29.122,29.0941,29.1081,188300.0
2008-08-07 10:35:00,41.61,41.72,41.58,41.61,233100.0,29.1011,29.178,29.0801,29.1011,233100.0
2008-08-07 10:40:00,41.61,41.62,41.57,41.58,313500.0,29.1011,29.1081,29.0731,29.0801,313500.0
2008-08-07 10:45:00,41.57,41.58,41.51,41.52,365400.0,29.0731,29.0801,29.0311,29.0381,365400.0
2008-08-07 10:50:00,41.52,41.58,41.51,41.58,241600.0,29.0381,29.0801,29.0311,29.0801,241600.0
2008-08-07 10:55:00,41.59,41.59,41.56,41.56,195000.0,29.0871,29.0871,29.0661,29.0661,195000.0
2008-08-07 11:00:00,41.57,41.6,41.56,41.58,246700.0,29.0731,29.0941,29.0661,29.0801,246700.0
2008-08-07 11:05:00,41.57,41.6,41.57,41.59,199100.0,29.0731,29.0941,29.0731,29.0871,199100.0
2008-08-07 11:10:00,41.58,41.63,41.57,41.6,197000.0,29.0801,29.1151,29.0731,29.0941,197000.0
2008-08-07 11:15:00,41.61,41.62,41.56,41.56,218500.0,29.1011,29.1081,29.0661,29.0661,218500.0
2008-08-07 11:20:00,41.56,41.57,41.5,41.5,476300.0,29.0661,29.0731,29.0241,29.0241,476300.0
2008-08-07 11:25:00,41.5,41.54,41.49,41.53,120400.0,29.0241,29.0521,29.0171,29.0451,120400.0
2008-08-07 11:30:00,41.53,41.55,41.51,41.54,218900.0,29.0451,29.0591,29.0311,29.0521,218900.0
2008-08-07 11:35:00,41.53,41.57,41.53,41.54,166100.0,29.0451,29.0731,29.0451,29.0521,166100.0
2008-08-07 11:40:00,41.55,41.55,41.45,41.45,181000.0,29.0591,29.0591,28.9892,28.9892,181000.0
2008-08-07 11:45:00,41.45,41.52,41.42,41.51,293200.0,28.9892,29.0381,28.9682,29.0311,293200.0
2008-08-07 11:50:00,41.51,41.54,41.5,41.53,169500.0,29.0311,29.0521,29.0241,29.0451,169500.0
2008-08-07 11:55:00,41.52,41.53,41.42,41.43,227900.0,29.0381,29.0451,28.9682,28.9752,227900.0
2008-08-07 12:00:00,41.43,41.43,41.4,41.41,100800.0,28.9752,28.9752,28.9542,28.9612,100800.0
2008-08-07 12:05:00,41.42,41.43,41.4,41.4,104800.0,28.9682,28.9752,28.9542,28.9542,104800.0
2008-08-07 12:10:00,41.4,41.43,41.4,41.42,118500.0,28.9542,28.9752,28.9542,28.9682,118500.0
2008-08-07 12:15:00,41.43,41.44,41.42,41.43,201700.0,28.9752,28.9822,28.9682,28.9752,201700.0
2008-08-07 12:20:00,41.43,41.49,41.42,41.48,185400.0,28.9752,29.0171,28.9682,29.0101,185400.0
2008-08-07 12:25:00,41.49,41.52,41.48,41.51,116400.0,29.0171,29.0381,29.0101,29.0311,116400.0
2008-08-07 12:30:00,41.51,41.51,41.44,41.46,82700.0,29.0311,29.0311,28.9822,28.9962,82700.0
2008-08-07 12:35:00,41.47,41.56,41.46,41.54,308400.0,29.0032,29.0661,28.9962,29.0521,308400.0
2008-08-07 12:40:00,41.55,41.6,41.53,41.56,230900.0,29.0591,29.0941,29.0451,29.0661,230900.0
2008-08-07 12:45:00,41.57,41.6,41.55,41.58,91400.0,29.0731,29.0941,29.0591,29.0801,91400.0
2008-08-07 12:50:00,41.58,41.61,41.56,41.59,233300.0,29.0801,29.1011,29.0661,29.0871,233300.0
2008-08-07 12:55:00,41.59,41.61,41.56,41.57,103700.0,29.0871,29.1011,29.0661,29.0731,103700.0
2008-08-07 13:00:00,41.56,41.59,41.53,41.56,135800.0,29.0661,29.0871,29.0451,29.0661,135800.0
2008-08-07 13:05:00,41.57,41.58,41.48,41.48,444800.0,29.0731,29.0801,29.0101,29.0101,444800.0
2008-08-07 13:10:00,41.48,41.51,41.45,41.51,312400.0,29.0101,29.0311,28.9892,29.0311,312400.0
2008-08-07 13:15:00,41.5,41.5,41.47,41.49,138400.0,29.0241,29.0241,29.0032,29.0171,138400.0
2008-08-07 13:20:00,41.5,41.52,41.49,41.51,294200.0,29.0241,29.0381,29.0171,29.0311,294200.0
2008-08-07 13:25:00,41.5,41.55,41.48,41.51,722300.0,29.0241,29.0591,29.0101,29.0311,722300.0
2008-08-07 13:30:00,41.52,41.56,41.49,41.51,866800.0,29.0381,29.0661,29.0171,29.0311,866800.0
2008-08-07 13:35:00,41.51,41.56,41.49,41.56,799600.0,29.0311,29.0661,29.0171,29.0661,799600.0
2008-08-07 13:40:00,41.56,41.59,41.56,41.58,241000.0,29.0661,29.0871,29.0661,29.0801,241000.0
2008-08-07 13:45:00,41.58,41.61,41.57,41.58,407600.0,29.0801,29.1011,29.0731,29.0801,407600.0
2008-08-07 13:50:00,41.58,41.59,41.55,41.55,63200.0,29.0801,29.0871,29.0591,29.0591,63200.0
2008-08-07 13:55:00,41.55,41.55,41.49,41.49,132900.0,29.0591,29.0591,29.0171,29.0171,132900.0
2008-08-07 14:00:00,41.49,41.5,41.46,41.46,63700.0,29.0171,29.0241,28.9962,28.9962,63700.0
2008-08-07 14:05:00,41.46,41.49,41.45,41.46,190600.0,28.9962,29.0171,28.9892,28.9962,190600.0
2008-08-07 14:10:00,41.46,41.49,41.44,41.48,74600.0,28.9962,29.0171,28.9822,29.0101,74600.0
2008-08-07 14:15:00,41.48,41.49,41.45,41.46,71900.0,29.0101,29.0171,28.9892,28.9962,71900.0
2008-08-07 14:20:00,41.46,41.51,41.43,41.49,156200.0,28.9962,29.0311,28.9752,29.0171,156200.0
2008-08-07 14:25:00,41.49,41.52,41.44,41.45,548300.0,29.0171,29.0381,28.9822,28.9892,548300.0
2008-08-07 14:30:00,41.45,41.5,41.45,41.5,717200.0,28.9892,29.0241,28.9892,29.0241,717200.0
2008-08-07 14:35:00,41.51,41.53,41.48,41.49,718900.0,29.0311,29.0451,29.0101,29.0171,718900.0
2008-08-07 14:40:00,41.49,41.5,41.48,41.48,76600.0,29.0171,29.0241,29.0101,29.0101,76600.0
2008-08-07 14:45:00,41.48,41.48,41.39,41.45,328600.0,29.0101,29.0101,28.9472,28.9892,328600.0
2008-08-07 14:50:00,41.45,41.47,41.4,41.46,454400.0,28.9892,29.0032,28.9542,28.9962,454400.0
2008-08-07 14:55:00,41.46,41.48,41.37,41.37,510300.0,28.9962,29.0101,28.9332,28.9332,510300.0
2008-08-07 15:00:00,41.38,41.42,41.26,41.29,744500.0,28.9402,28.9682,28.8563,28.8773,744500.0
2008-08-07 15:05:00,41.28,41.28,41.21,41.25,612800.0,28.8703,28.8703,28.8213,28.8493,612800.0
2008-08-07 15:10:00,41.26,41.31,41.25,41.27,459800.0,28.8563,28.8913,28.8493,28.8633,459800.0
2008-08-07 15:15:00,41.26,41.29,41.25,41.27,238100.0,28.8563,28.8773,28.8493,28.8633,238100.0
2008-08-07 15:20:00,41.27,41.27,41.23,41.26,218200.0,28.8633,28.8633,28.8353,28.8563,218200.0
2008-08-07 15:25:00,41.25,41.26,41.24,41.25,244900.0,28.8493,28.8563,28.8423,28.8493,244900.0
2008-08-07 15:30:00,41.25,41.25,41.05,41.05,1342900.0,28.8493,28.8493,28.7094,28.7094,1342900.0
2008-08-07 15:35:00,41.05,41.06,40.94,41.02,1987600.0,28.7094,28.7164,28.6325,28.6884,1987600.0
2008-08-07 15:40:00,41.02,41.08,41.0,41.01,1608700.0,28.6884,28.7304,28.6744,28.6814,1608700.0
2008-08-07 15:45:00,41.01,41.01,40.96,40.99,2037300.0,28.6814,28.6814,28.6465,28.6675,2037300.0
2008-08-07 15:50:00,41.0,41.08,40.99,41.06,2212600.0,28.6744,28.7304,28.6675,28.7164,2212600.0
2008-08-07 15:55:00,41.07,41.35,40.97,41.06,2948600.0,28.7234,28.9192,28.6535,28.7164,2948600.0
2008-08-08 09:30:00,40.59,40.65,40.41,40.47,2281500.0,28.3877,28.4297,28.2618,28.3038,2281500.0
2008-08-08 09:35:00,40.48,40.6,40.44,40.59,2179900.0,28.3108,28.3947,28.2828,28.3877,2179900.0
2008-08-08 09:40:00,40.59,40.61,40.46,40.5,2000700.0,28.3877,28.4017,28.2968,28.3248,2000700.0
2008-08-08 09:45:00,40.5,40.56,40.46,40.56,1452800.0,28.3248,28.3667,28.2968,28.3667,1452800.0
2008-08-08 09:50:00,40.57,40.6,40.54,40.6,534300.0,28.3737,28.3947,28.3527,28.3947,534300.0
2008-08-08 09:55:00,40.6,40.65,40.59,40.63,743300.0,28.3947,28.4297,28.3877,28.4157,743300.0
2008-08-08 10:00:00,40.63,40.72,40.61,40.7,728700.0,28.4157,28.4786,28.4017,28.4646,728700.0
2008-08-08 10:05:00,40.71,40.87,40.64,40.85,1089900.0,28.4716,28.5835,28.4227,28.5695,1089900.0
2008-08-08 10:10:00,40.86,40.95,40.86,40.91,706400.0,28.5765,28.6395,28.5765,28.6115,706400.0
2008-08-08 10:15:00,40.92,41.0,40.92,40.99,1655900.0,28.6185,28.6744,28.6185,28.6675,1655900.0
2008-08-08 10:20:00,40.99,41.12,40.99,41.1,1549500.0,28.6675,28.7584,28.6675,28.7444,1549500.0
2008-08-08 10:25:00,41.1,41.14,41.0,41.12,1379300.0,28.7444,28.7724,28.6744,28.7584,1379300.0
2008-08-08 10:30:00,41.13,41.13,41.06,41.07,1147400.0,28.7654,28.7654,28.7164,28.7234,1147400.0
2008-08-08 10:35:00,41.07,41.07,41.01,41.05,582800.0,28.7234,28.7234,28.6814,28.7094,582800.0
2008-08-08 10:40:00,41.05,41.12,41.04,41.1,323000.0,28.7094,28.7584,28.7024,28.7444,323000.0
2008-08-08 10:45:00,41.09,41.15,41.07,41.11,653700.0,28.7374,28.7794,28.7234,28.7514,653700.0
2008-08-08 10:50:00,41.11,41.15,41.11,41.12,353200.0,28.7514,28.7794,28.7514,28.7584,353200.0
2008-08-08 10:55:00,41.11,41.14,41.05,41.05,593200.0,28.7514,28.7724,28.7094,28.7094,593200.0
2008-08-08 11:00:00,41.05,41.15,40.98,41.01,1011900.0,28.7094,28.7794,28.6605,28.6814,1011900.0
2008-08-08 11:05:00,41.01,41.02,40.96,40.97,200200.0,28.6814,28.6884,28.6465,28.6535,200200.0
2008-08-08 11:10:00,40.97,41.04,40.97,41.03,183100.0,28.6535,28.7024,28.6535,28.6954,183100.0
2008-08-08 11:15:00,41.03,41.08,41.03,41.06,185500.0,28.6954,28.7304,28.6954,28.7164,185500.0
2008-08-08 11:20:00,41.07,41.12,41.07,41.09,278200.0,28.7234,28.7584,28.7234,28.7374,278200.0
2008-08-08 11:25:00,41.09,41.09,41.03,41.03,175000.0,28.7374,28.7374,28.6954,28.6954,175000.0
2008-08-08 11:30:00,41.03,41.13,41.03,41.11,518100.0,28.6954,28.7654,28.6954,28.7514,518100.0
2008-08-08 11:35:00,41.11,41.11,41.02,41.03,395700.0,28.7514,28.7514,28.6884,28.6954,395700.0
2008-08-08 11:40:00,41.03,41.03,40.93,40.96,1260200.0,28.6954,28.6954,28.6255,28.6465,1260200.0
2008-08-08 11:45:00,40.97,40.98,40.93,40.98,1258300.0,28.6535,28.6605,28.6255,28.6605,1258300.0
2008-08-08 11:50:00,40.99,41.02,40.96,41.01,419800.0,28.6675,28.6884,28.6465,28.6814,419800.0
2008-08-08 11:55:00,41.01,41.04,40.98,41.0,456300.0,28.6814,28.7024,28.6605,28.6744,456300.0
2008-08-08 12:00:00,41.01,41.02,40.98,41.01,770700.0,28.6814,28.6884,28.6605,28.6814,770700.0
2008-08-08 12:05:00,41.01,41.03,40.98,40.99,188100.0,28.6814,28.6954,28.6605,28.6675,188100.0
2008-08-08 12:10:00,40.99,41.04,40.99,41.04,439100.0,28.6675,28.7024,28.6675,28.7024,439100.0
2008-08-08 12:15:00,41.05,41.08,41.04,41.08,431700.0,28.7094,28.7304,28.7024,28.7304,431700.0
2008-08-08 12:20:00,41.08,41.12,41.05,41.11,432500.0,28.7304,28.7584,28.7094,28.7514,432500.0
2008-08-08 12:25:00,41.1,41.14,41.07,41.13,134400.0,28.7444,28.7724,28.7234,28.7654,134400.0
2008-08-08 12:30:00,41.12,41.14,41.1,41.12,117800.0,28.7584,28.7724,28.7444,28.7584,117800.0
2008-08-08 12:35:00,41.13,41.17,41.1,41.16,354100.0,28.7654,28.7933,28.7444,28.7863,354100.0
2008-08-08 12:40:00,41.15,41.18,41.13,41.13,248700.0,28.7794,28.8003,28.7654,28.7654,248700.0
2008-08-08 12:45:00,41.14,41.16,41.08,41.08,354200.0,28.7724,28.7863,28.7304,28.7304,354200.0
2008-08-08 12:50:00,41.08,41.14,41.06,41.12,203600.0,28.7304,28.7724,28.7164,28.7584,203600.0
2008-08-08 12:55:00,41.13,41.14,41.06,41.06,87100.0,28.7654,28.7724,28.7164,28.7164,87100.0
2008-08-08 13:00:00,41.07,41.11,41.06,41.08,95800.0,28.7234,28.7514,28.7164,28.7304,95800.0
2008-08-08 13:05:00,41.08,41.15,41.06,41.14,228100.0,28.7304,28.7794,28.7164,28.7724,228100.0
2008-08-08 13:10:00,41.14,41.17,41.13,41.15,1427300.0,28.7724,28.7933,28.7654,28.7794,1427300.0
2008-08-08 13:15:00,41.15,41.16,41.1,41.15,526500.0,28.7794,28.7863,28.7444,28.7794,526500.0
2008-08-08 13:20:00,41.15,41.19,41.12,41.17,326000.0,28.7794,28.8073,28.7584,28.7933,326000.0
2008-08-08 13:25:00,41.17,41.23,41.14,41.23,257900.0,28.7933,28.8353,28.7724,28.8353,257900.0
2008-08-08 13:30:00,41.22,41.29,41.22,41.28,322800.0,28.8283,28.8773,28.8283,28.8703,322800.0
2008-08-08 13:35:00,41.28,41.28,41.2,41.21,173800.0,28.8703,28.8703,28.8143,28.8213,173800.0
2008-08-08 13:40:00,41.21,41.28,41.2,41.22,115700.0,28.8213,28.8703,28.8143,28.8283,115700.0
2008-08-08 13:45:00,41.22,41.27,41.21,41.24,850200.0,28.8283,28.8633,28.8213,28.8423,850200.0
2008-08-08 13:50:00,41.24,41.28,41.23,41.23,845600.0,28.8423,28.8703,28.8353,28.8353,845600.0
2008-08-08 13:55:00,41.22,41.22,41.13,41.13,287200.0,28.8283,28.8283,28.7654,28.7654,287200.0
2008-08-08 14:00:00,41.13,41.17,41.11,41.15,168000.0,28.7654,28.7933,28.7514,28.7794,168000.0
2008-08-08 14:05:00,41.15,41.18,41.15,41.18,86300.0,28.7794,28.8003,28.7794,28.8003,86300.0
2008-08-08 14:10:00,41.17,41.21,41.17,41.18,93800.0,28.7933,28.8213,28.7933,28.8003,93800.0
2008-08-08 14:15:00,41.18,41.18,41.15,41.16,97000.0,28.8003,28.8003,28.7794,28.7863,97000.0
2008-08-08 14:20:00,41.17,41.19,41.16,41.18,202100.0,28.7933,28.8073,28.7863,28.8003,202100.0
2008-08-08 14:25:00,41.18,41.23,41.17,41.23,266300.0,28.8003,28.8353,28.7933,28.8353,266300.0
2008-08-08 14:30:00,41.23,41.29,41.23,41.24,488100.0,28.8353,28.8773,28.8353,28.8423,488100.0
2008-08-08 14:35:00,41.24,41.24,41.16,41.19,201200.0,28.8423,28.8423,28.7863,28.8073,201200.0
2008-08-08 14:40:00,41.19,41.23,41.17,41.17,120500.0,28.8073,28.8353,28.7933,28.7933,120500.0
2008-08-08 14:45:00,41.17,41.21,41.15,41.16,102000.0,28.7933,28.8213,28.7794,28.7863,102000.0
2008-08-08 14:50:00,41.16,41.16,41.07,41.08,432300.0,28.7863,28.7863,28.7234,28.7304,432300.0
2008-08-08 14:55:00,41.08,41.11,41.07,41.11,256000.0,28.7304,28.7514,28.7234,28.7514,256000.0
2008-08-08 15:00:00,41.11,41.22,41.11,41.2,697000.0,28.7514,28.8283,28.7514,28.8143,697000.0
2008-08-08 15:05:00,41.2,41.2,41.15,41.16,169500.0,28.8143,28.8143,28.7794,28.7863,169500.0
2008-08-08 15:10:00,41.17,41.18,41.12,41.13,170900.0,28.7933,28.8003,28.7584,28.7654,170900.0
2008-08-08 15:15:00,41.13,41.14,41.07,41.1,259700.0,28.7654,28.7724,28.7234,28.7444,259700.0
2008-08-08 15:20:00,41.1,41.12,41.07,41.09,74600.0,28.7444,28.7584,28.7234,28.7374,74600.0
2008-08-08 15:25:00,41.08,41.11,41.07,41.1,182600.0,28.7304,28.7514,28.7234,28.7444,182600.0
2008-08-08 15:30:00,41.1,41.11,41.07,41.11,322800.0,28.7444,28.7514,28.7234,28.7514,322800.0
2008-08-08 15:35:00,41.11,41.2,41.1,41.18,319200.0,28.7514,28.8143,28.7444,28.8003,319200.0
2008-08-08 15:40:00,41.18,41.19,41.13,41.14,457500.0,28.8003,28.8073,28.7654,28.7724,457500.0
2008-08-08 15:45:00,41.15,41.2,41.12,41.15,864600.0,28.7794,28.8143,28.7584,28.7794,864600.0
2008-08-08 15:50:00,41.15,41.18,41.13,41.14,910100.0,28.7794,28.8003,28.7654,28.7724,910100.0
2008-08-08 15:55:00,41.14,41.19,41.03,41.13,2087500.0,28.7724,28.8073,28.6954,28.7654,2087500.0
2008-08-11 09:30:00,40.9,41.11,40.88,41.01,650500.0,28.6045,28.7514,28.5905,28.6814,650500.0
2008-08-11 09:35:00,41.01,41.1,40.98,40.99,357100.0,28.6814,28.7444,28.6605,28.6675,357100.0
2008-08-11 09:40:00,40.98,41.01,40.95,41.0,763600.0,28.6605,28.6814,28.6395,28.6744,763600.0
2008-08-11 09:45:00,40.99,41.06,40.98,41.05,686200.0,28.6675,28.7164,28.6605,28.7094,686200.0
2008-08-11 09:50:00,41.05,41.05,40.95,40.97,517400.0,28.7094,28.7094,28.6395,28.6535,517400.0
2008-08-11 09:55:00,40.97,41.12,40.96,41.09,1204900.0,28.6535,28.7584,28.6465,28.7374,1204900.0
2008-08-11 10:00:00,41.09,41.14,41.05,41.07,477400.0,28.7374,28.7724,28.7094,28.7234,477400.0
2008-08-11 10:05:00,41.07,41.11,41.03,41.08,852500.0,28.7234,28.7514,28.6954,28.7304,852500.0
2008-08-11 10:10:00,41.07,41.12,41.03,41.06,678500.0,28.7234,28.7584,28.6954,28.7164,678500.0
2008-08-11 10:15:00,41.06,41.11,41.03,41.11,1468900.0,28.7164,28.7514,28.6954,28.7514,1468900.0
2008-08-11 10:20:00,41.11,41.12,41.06,41.06,1107600.0,28.7514,28.7584,28.7164,28.7164,1107600.0
2008-08-11 10:25:00,41.06,41.06,41.0,41.03,589500.0,28.7164,28.7164,28.6744,28.6954,589500.0
2008-08-11 10:30:00,41.01,41.03,41.01,41.03,226500.0,28.6814,28.6954,28.6814,28.6954,226500.0
2008-08-11 10:35:00,41.03,41.03,41.01,41.01,197800.0,28.6954,28.6954,28.6814,28.6814,197800.0
2008-08-11 10:40:00,41.01,41.04,40.99,41.03,251700.0,28.6814,28.7024,28.6675,28.6954,251700.0
2008-08-11 10:45:00,41.02,41.03,40.98,40.99,403200.0,28.6884,28.6954,28.6605,28.6675,403200.0
2008-08-11 10:50:00,40.99,41.0,40.97,40.97,176800.0,28.6675,28.6744,28.6535,28.6535,176800.0
2008-08-11 10:55:00,40.97,40.97,40.94,40.94,186200.0,28.6535,28.6535,28.6325,28.6325,186200.0
2008-08-11 11:00:00,40.94,40.94,40.9,40.9,352300.0,28.6325,28.6325,28.6045,28.6045,352300.0
2008-08-11 11:05:00,40.91,41.0,40.9,41.0,612000.0,28.6115,28.6744,28.6045,28.6744,612000.0
2008-08-11 11:10:00,41.01,41.02,40.96,40.99,265700.0,28.6814,28.6884,28.6465,28.6675,265700.0
2008-08-11 11:15:00,40.99,41.01,40.97,41.0,95800.0,28.6675,28.6814,28.6535,28.6744,95800.0
2008-08-11 11:20:00,41.0,41.0,40.99,40.99,60600.0,28.6744,28.6744,28.6675,28.6675,60600.0
2008-08-11 11:25:00,41.0,41.05,40.99,41.03,184000.0,28.6744,28.7094,28.6675,28.6954,184000.0
2008-08-11 11:30:00,41.04,41.07,41.02,41.06,230400.0,28.7024,28.7234,28.6884,28.7164,230400.0
2008-08-11 11:35:00,41.07,41.14,41.06,41.11,360100.0,28.7234,28.7724,28.7164,28.7514,360100.0
2008-08-11 11:40:00,41.12,41.12,41.07,41.09,359200.0,28.7584,28.7584,28.7234,28.7374,359200.0
2008-08-11 11:45:00,41.08,41.11,41.06,41.07,200800.0,28.7304,28.7514,28.7164,28.7234,200800.0
2008-08-11 11:50:00,41.06,41.1,41.05,41.09,175100.0,28.7164,28.7444,28.7094,28.7374,175100.0
2008-08-11 11:55:00,41.09,41.1,41.06,41.08,180200.0,28.7374,28.7444,28.7164,28.7304,180200.0
2008-08-11 12:00:00,41.07,41.12,41.07,41.07,231200.0,28.7234,28.7584,28.7234,28.7234,231200.0
2008-08-11 12:05:00,41.07,41.08,41.04,41.04,67900.0,28.7234,28.7304,28.7024,28.7024,67900.0
2008-08-11 12:10:00,41.04,41.05,41.01,41.03,140000.0,28.7024,28.7094,28.6814,28.6954,140000.0
2008-08-11 12:15:00,41.04,41.06,41.03,41.03,223300.0,28.7024,28.7164,28.6954,28.6954,223300.0
2008-08-11 12:20:00,41.03,41.06,41.03,41.05,831200.0,28.6954,28.7164,28.6954,28.7094,831200.0
2008-08-11 12:25:00,41.05,41.05,40.96,40.99,242200.0,28.7094,28.7094,28.6465,28.6675,242200.0
2008-08-11 12:30:00,40.99,40.99,40.96,40.96,91900.0,28.6675,28.6675,28.6465,28.6465,91900.0
2008-08-11 12:35:00,40.96,40.96,40.94,40.95,61400.0,28.6465,28.6465,28.6325,28.6395,61400.0
2008-08-11 12:40:00,40.95,41.03,40.95,40.99,262900.0,28.6395,28.6954,28.6395,28.6675,262900.0
2008-08-11 12:45:00,40.98,41.0,40.92,40.93,144400.0,28.6605,28.6744,28.6185,28.6255,144400.0
2008-08-11 12:50:00,40.93,40.98,40.93,40.97,36100.0,28.6255,28.6605,28.6255,28.6535,36100.0
2008-08-11 12:55:00,40.97,40.98,40.95,40.95,79400.0,28.6535,28.6605,28.6395,28.6395,79400.0
2008-08-11 13:00:00,40.95,40.95,40.93,40.93,58900.0,28.6395,28.6395,28.6255,28.6255,58900.0
2008-08-11 13:05:00,40.93,40.94,40.9,40.91,145600.0,28.6255,28.6325,28.6045,28.6115,145600.0
2008-08-11 13:10:00,40.92,40.94,40.91,40.91,70400.0,28.6185,28.6325,28.6115,28.6115,70400.0
2008-08-11 13:15:00,40.92,41.0,40.9,40.9,129600.0,28.6185,28.6744,28.6045,28.6045,129600.0
2008-08-11 13:20:00,40.9,40.95,40.9,40.95,156100.0,28.6045,28.6395,28.6045,28.6395,156100.0
2008-08-11 13:25:00,40.95,40.96,40.91,40.94,352200.0,28.6395,28.6465,28.6115,28.6325,352200.0
2008-08-11 13:30:00,40.94,41.04,40.93,41.03,404000.0,28.6325,28.7024,28.6255,28.6954,404000.0
2008-08-11 13:35:00,41.02,41.06,41.0,41.01,309500.0,28.6884,28.7164,28.6744,28.6814,309500.0
2008-08-11 13:40:00,41.01,41.02,40.97,41.01,128900.0,28.6814,28.6884,28.6535,28.6814,128900.0
2008-08-11 13:45:00,41.01,41.02,40.98,41.01,255600.0,28.6814,28.6884,28.6605,28.6814,255600.0
2008-08-11 13:50:00,41.01,41.06,41.01,41.02,175500.0,28.6814,28.7164,28.6814,28.6884,175500.0
2008-08-11 13:55:00,41.02,41.02,40.92,40.92,220900.0,28.6884,28.6884,28.6185,28.6185,220900.0
2008-08-11 14:00:00,40.94,41.0,40.89,40.91,144200.0,28.6325,28.6744,28.5975,28.6115,144200.0
2008-08-11 14:05:00,40.91,40.96,40.87,40.96,266400.0,28.6115,28.6465,28.5835,28.6465,266400.0
2008-08-11 14:10:00,40.96,40.96,40.86,40.93,435700.0,28.6465,28.6465,28.5765,28.6255,435700.0
2008-08-11 14:15:00,40.93,40.93,40.88,40.88,232400.0,28.6255,28.6255,28.5905,28.5905,232400.0
2008-08-11 14:20:00,40.88,40.95,40.85,40.89,561200.0,28.5905,28.6395,28.5695,28.5975,561200.0
2008-08-11 14:25:00,40.89,41.0,40.87,40.93,176500.0,28.5975,28.6744,28.5835,28.6255,176500.0
2008-08-11 14:30:00,40.93,40.95,40.9,40.9,164600.0,28.6255,28.6395,28.6045,28.6045,164600.0
2008-08-11 14:35:00,40.9,40.92,40.86,40.9,962500.0,28.6045,28.6185,28.5765,28.6045,962500.0
2008-08-11 14:40:00,40.9,40.93,40.86,40.88,506200.0,28.6045,28.6255,28.5765,28.5905,506200.0
2008-08-11 14:45:00,40.88,40.93,40.87,40.88,393800.0,28.5905,28.6255,28.5835,28.5905,393800.0
2008-08-11 14:50:00,40.88,40.94,40.84,40.84,302100.0,28.5905,28.6325,28.5625,28.5625,302100.0
2008-08-11 14:55:00,40.84,41.0,40.83,40.92,732200.0,28.5625,28.6744,28.5556,28.6185,732200.0
2008-08-11 15:00:00,40.93,40.99,40.92,40.99,262400.0,28.6255,28.6675,28.6185,28.6675,262400.0
2008-08-11 15:05:00,40.99,41.04,40.97,41.0,279200.0,28.6675,28.7024,28.6535,28.6744,279200.0
2008-08-11 15:10:00,41.0,41.01,40.97,40.98,351300.0,28.6744,28.6814,28.6535,28.6605,351300.0
2008-08-11 15:15:00,40.98,40.99,40.91,40.92,606500.0,28.6605,28.6675,28.6115,28.6185,606500.0
2008-08-11 15:20:00,40.93,40.94,40.76,40.79,569500.0,28.6255,28.6325,28.5066,28.5276,569500.0
2008-08-11 15:25:00,40.79,40.8,40.74,40.75,223900.0,28.5276,28.5346,28.4926,28.4996,223900.0
2008-08-11 15:30:00,40.75,40.76,40.58,40.64,1087600.0,28.4996,28.5066,28.3807,28.4227,1087600.0
2008-08-11 15:35:00,40.65,40.73,40.63,40.72,794100.0,28.4297,28.4856,28.4157,28.4786,794100.0
2008-08-11 15:40:00,40.72,40.81,40.72,40.8,658600.0,28.4786,28.5416,28.4786,28.5346,658600.0
2008-08-11 15:45:00,40.8,40.82,40.75,40.81,896800.0,28.5346,28.5486,28.4996,28.5416,896800.0
2008-08-11 15:50:00,40.82,40.84,40.75,40.76,828500.0,28.5486,28.5625,28.4996,28.5066,828500.0
2008-08-11 15:55:00,40.76,40.86,40.73,40.79,1316300.0,28.5066,28.5765,28.4856,28.5276,1316300.0
2008-08-12 09:30:00,40.61,40.61,40.42,40.53,964500.0,28.4017,28.4017,28.2688,28.3457,964500.0
2008-08-12 09:35:00,40.53,40.62,40.48,40.54,1348700.0,28.3457,28.4087,28.3108,28.3527,1348700.0
2008-08-12 09:40:00,40.55,40.66,40.5,40.64,658800.0,28.3597,28.4367,28.3248,28.4227,658800.0
2008-08-12 09:45:00,40.64,40.71,40.6,40.61,1208200.0,28.4227,28.4716,28.3947,28.4017,1208200.0
2008-08-12 09:50:00,40.62,40.71,40.61,40.64,1037400.0,28.4087,28.4716,28.4017,28.4227,1037400.0
2008-08-12 09:55:00,40.64,40.71,40.61,40.66,245100.0,28.4227,28.4716,28.4017,28.4367,245100.0
2008-08-12 10:00:00,40.65,40.71,40.59,40.68,257300.0,28.4297,28.4716,28.3877,28.4506,257300.0
2008-08-12 10:05:00,40.68,40.7,40.63,40.64,464800.0,28.4506,28.4646,28.4157,28.4227,464800.0
2008-08-12 10:10:00,40.63,40.68,40.6,40.6,297400.0,28.4157,28.4506,28.3947,28.3947,297400.0
2008-08-12 10:15:00,40.61,40.64,40.59,40.62,271000.0,28.4017,28.4227,28.3877,28.4087,271000.0
2008-08-12 10:20:00,40.62,40.63,40.51,40.52,283000.0,28.4087,28.4157,28.3318,28.3387,283000.0
2008-08-12 10:25:00,40.51,40.51,40.41,40.43,725700.0,28.3318,28.3318,28.2618,28.2758,725700.0
2008-08-12 10:30:00,40.44,40.47,40.37,40.37,602200.0,28.2828,28.3038,28.2338,28.2338,602200.0
2008-08-12 10:35:00,40.38,40.43,40.37,40.4,393100.0,28.2408,28.2758,28.2338,28.2548,393100.0
2008-08-12 10:40:00,40.4,40.51,40.4,40.5,270100.0,28.2548,28.3318,28.2548,28.3248,270100.0
2008-08-12 10:45:00,40.5,40.52,40.44,40.44,164900.0,28.3248,28.3387,28.2828,28.2828,164900.0
2008-08-12 10:50:00,40.43,40.47,40.4,40.41,325400.0,28.2758,28.3038,28.2548,28.2618,325400.0
2008-08-12 10:55:00,40.42,40.49,40.41,40.44,129300.0,28.2688,28.3178,28.2618,28.2828,129300.0
2008-08-12 11:00:00,40.44,40.45,40.37,40.38,91600.0,28.2828,28.2898,28.2338,28.2408,91600.0
2008-08-12 11:05:00,40.38,40.42,40.37,40.42,345200.0,28.2408,28.2688,28.2338,28.2688,345200.0
2008-08-12 11:10:00,40.42,40.43,40.38,40.41,441500.0,28.2688,28.2758,28.2408,28.2618,441500.0
2008-08-12 11:15:00,40.41,40.5,40.4,40.49,436500.0,28.2618,28.3248,28.2548,28.3178,436500.0
2008-08-12 11:20:00,40.49,40.5,40.47,40.48,300600.0,28.3178,28.3248,28.3038,28.3108,300600.0
2008-08-12 11:25:00,40.48,40.55,40.48,40.53,777200.0,28.3108,28.3597,28.3108,28.3457,777200.0
2008-08-12 11:30:00,40.52,40.55,40.51,40.54,347900.0,28.3387,28.3597,28.3318,28.3527,347900.0
2008-08-12 11:35:00,40.54,40.54,40.46,40.48,567600.0,28.3527,28.3527,28.2968,28.3108,567600.0
2008-08-12 11:40:00,40.48,40.52,40.48,40.51,274200.0,28.3108,28.3387,28.3108,28.3318,274200.0
2008-08-12 11:45:00,40.51,40.52,40.5,40.51,138200.0,28.3318,28.3387,28.3248,28.3318,138200.0
2008-08-12 11:50:00,40.52,40.59,40.51,40.52,946200.0,28.3387,28.3877,28.3318,28.3387,946200.0
2008-08-12 11:55:00,40.52,40.52,40.5,40.51,109900.0,28.3387,28.3387,28.3248,28.3318,109900.0
2008-08-12 12:00:00,40.51,40.51,40.48,40.49,113700.0,28.3318,28.3318,28.3108,28.3178,113700.0
2008-08-12 12:05:00,40.48,40.5,40.48,40.49,208600.0,28.3108,28.3248,28.3108,28.3178,208600.0
2008-08-12 12:10:00,40.5,40.51,40.48,40.51,174900.0,28.3248,28.3318,28.3108,28.3318,174900.0
2008-08-12 12:15:00,40.51,40.51,40.46,40.48,127000.0,28.3318,28.3318,28.2968,28.3108,127000.0
2008-08-12 12:20:00,40.49,40.51,40.47,40.49,237800.0,28.3178,28.3318,28.3038,28.3178,237800.0
2008-08-12 12:25:00,40.49,40.52,40.47,40.48,307800.0,28.3178,28.3387,28.3038,28.3108,307800.0
2008-08-12 12:30:00,40.47,40.47,40.42,40.43,156600.0,28.3038,28.3038,28.2688,28.2758,156600.0
2008-08-12 12:35:00,40.43,40.44,40.41,40.44,141500.0,28.2758,28.2828,28.2618,28.2828,141500.0
2008-08-12 12:40:00,40.43,40.44,40.41,40.42,118700.0,28.2758,28.2828,28.2618,28.2688,118700.0
2008-08-12 12:45:00,40.42,40.43,40.41,40.42,49400.0,28.2688,28.2758,28.2618,28.2688,49400.0
2008-08-12 12:50:00,40.41,40.43,40.41,40.43,47300.0,28.2618,28.2758,28.2618,28.2758,47300.0
2008-08-12 12:55:00,40.42,40.43,40.41,40.42,353000.0,28.2688,28.2758,28.2618,28.2688,353000.0
2008-08-12 13:00:00,40.41,40.42,40.4,40.41,84500.0,28.2618,28.2688,28.2548,28.2618,84500.0
2008-08-12 13:05:00,40.4,40.42,40.4,40.41,63800.0,28.2548,28.2688,28.2548,28.2618,63800.0
2008-08-12 13:10:00,40.42,40.42,40.38,40.41,116000.0,28.2688,28.2688,28.2408,28.2618,116000.0
2008-08-12 13:15:00,40.4,40.42,40.4,40.41,37000.0,28.2548,28.2688,28.2548,28.2618,37000.0
2008-08-12 13:20:00,40.41,40.42,40.35,40.35,96800.0,28.2618,28.2688,28.2199,28.2199,96800.0
2008-08-12 13:25:00,40.35,40.37,40.3,40.35,625600.0,28.2199,28.2338,28.1849,28.2199,625600.0
2008-08-12 13:30:00,40.34,40.35,40.31,40.31,103100.0,28.2129,28.2199,28.1919,28.1919,103100.0
2008-08-12 13:35:00,40.31,40.35,40.3,40.34,246500.0,28.1919,28.2199,28.1849,28.2129,246500.0
2008-08-12 13:40:00,40.34,40.42,40.34,40.42,145100.0,28.2129,28.2688,28.2129,28.2688,145100.0
2008-08-12 13:45:00,40.42,40.43,40.4,40.41,98300.0,28.2688,28.2758,28.2548,28.2618,98300.0
2008-08-12 13:50:00,40.4,40.4,40.31,40.35,413900.0,28.2548,28.2548,28.1919,28.2199,413900.0
2008-08-12 13:55:00,40.34,40.36,40.3,40.32,552300.0,28.2129,28.2268,28.1849,28.1989,552300.0
2008-08-12 14:00:00,40.33,40.38,40.31,40.36,261200.0,28.2059,28.2408,28.1919,28.2268,261200.0
2008-08-12 14:05:00,40.37,40.4,40.35,40.35,367700.0,28.2338,28.2548,28.2199,28.2199,367700.0
2008-08-12 14:10:00,40.35,40.37,40.34,40.36,115700.0,28.2199,28.2338,28.2129,28.2268,115700.0
2008-08-12 14:15:00,40.36,40.36,40.33,40.35,112200.0,28.2268,28.2268,28.2059,28.2199,112200.0
2008-08-12 14:20:00,40.36,40.36,40.31,40.35,230100.0,28.2268,28.2268,28.1919,28.2199,230100.0
2008-08-12 14:25:00,40.36,40.39,40.35,40.39,147800.0,28.2268,28.2478,28.2199,28.2478,147800.0
2008-08-12 14:30:00,40.39,40.39,40.37,40.38,102000.0,28.2478,28.2478,28.2338,28.2408,102000.0
2008-08-12 14:35:00,40.38,40.39,40.35,40.35,110000.0,28.2408,28.2478,28.2199,28.2199,110000.0
2008-08-12 14:40:00,40.36,40.39,40.35,40.37,199200.0,28.2268,28.2478,28.2199,28.2338,199200.0
2008-08-12 14:45:00,40.38,40.39,40.37,40.38,171700.0,28.2408,28.2478,28.2338,28.2408,171700.0
2008-08-12 14:50:00,40.39,40.39,40.33,40.33,238100.0,28.2478,28.2478,28.2059,28.2059,238100.0
2008-08-12 14:55:00,40.33,40.35,40.24,40.25,534100.0,28.2059,28.2199,28.1429,28.1499,534100.0
2008-08-12 15:00:00,40.25,40.26,40.14,40.17,727400.0,28.1499,28.1569,28.073,28.094,727400.0
2008-08-12 15:05:00,40.17,40.22,40.16,40.19,659800.0,28.094,28.1289,28.087,28.108,659800.0
2008-08-12 15:10:00,40.2,40.21,40.12,40.16,731700.0,28.1149,28.1219,28.059,28.087,731700.0
2008-08-12 15:15:00,40.16,40.22,40.12,40.21,802800.0,28.087,28.1289,28.059,28.1219,802800.0
2008-08-12 15:20:00,40.22,40.25,40.19,40.25,892600.0,28.1289,28.1499,28.108,28.1499,892600.0
2008-08-12 15:25:00,40.25,40.26,40.21,40.22,1010000.0,28.1499,28.1569,28.1219,28.1289,1010000.0
2008-08-12 15:30:00,40.22,40.25,40.1,40.1,1345400.0,28.1289,28.1499,28.045,28.045,1345400.0
2008-08-12 15:35:00,40.09,40.1,40.0,40.03,1741800.0,28.038,28.045,27.9751,27.9961,1741800.0
2008-08-12 15:40:00,40.03,40.11,39.99,40.1,2182400.0,27.9961,28.052,27.9681,28.045,2182400.0
2008-08-12 15:45:00,40.1,40.14,40.07,40.12,547000.0,28.045,28.073,28.024,28.059,547000.0
2008-08-12 15:50:00,40.12,40.13,40.09,40.13,669300.0,28.059,28.066,28.038,28.066,669300.0
2008-08-12 15:55:00,40.12,40.16,40.09,40.12,1794200.0,28.059,28.087,28.038,28.059,1794200.0
2008-08-13 09:30:00,40.04,40.04,39.64,39.96,614500.0,28.003,28.003,27.7233,27.9471,614500.0
2008-08-13 09:35:00,39.96,39.98,39.78,39.8,1208400.0,27.9471,27.9611,27.8212,27.8352,1208400.0
2008-08-13 09:40:00,39.8,39.81,39.72,39.78,1487300.0,27.8352,27.8422,27.7792,27.8212,1487300.0
2008-08-13 09:45:00,39.78,39.82,39.74,39.77,586800.0,27.8212,27.8492,27.7932,27.8142,586800.0
2008-08-13 09:50:00,39.78,39.85,39.74,39.83,1174600.0,27.8212,27.8702,27.7932,27.8562,1174600.0
2008-08-13 09:55:00,39.83,39.9,39.8,39.89,743700.0,27.8562,27.9051,27.8352,27.8981,743700.0
2008-08-13 10:00:00,39.89,40.0,39.89,39.94,1974100.0,27.8981,27.9751,27.8981,27.9331,1974100.0
2008-08-13 10:05:00,39.94,39.96,39.89,39.92,328700.0,27.9331,27.9471,27.8981,27.9191,328700.0
2008-08-13 10:10:00,39.92,39.92,39.84,39.88,492000.0,27.9191,27.9191,27.8632,27.8911,492000.0
2008-08-13 10:15:00,39.88,39.91,39.82,39.9,489900.0,27.8911,27.9121,27.8492,27.9051,489900.0
2008-08-13 10:20:00,39.89,39.95,39.89,39.93,299900.0,27.8981,27.9401,27.8981,27.9261,299900.0
2008-08-13 10:25:00,39.92,39.96,39.89,39.9,1376600.0,27.9191,27.9471,27.8981,27.9051,1376600.0
2008-08-13 10:30:00,39.9,39.96,39.85,39.86,1084500.0,27.9051,27.9471,27.8702,27.8772,1084500.0
2008-08-13 10:35:00,39.85,39.86,39.82,39.84,700300.0,27.8702,27.8772,27.8492,27.8632,700300.0
2008-08-13 10:40:00,39.84,39.93,39.83,39.87,1007200.0,27.8632,27.9261,27.8562,27.8842,1007200.0
2008-08-13 10:45:00,39.87,39.88,39.85,39.87,356000.0,27.8842,27.8911,27.8702,27.8842,356000.0
2008-08-13 10:50:00,39.88,39.89,39.84,39.86,327600.0,27.8911,27.8981,27.8632,27.8772,327600.0
2008-08-13 10:55:00,39.86,39.89,39.85,39.88,158000.0,27.8772,27.8981,27.8702,27.8911,158000.0
2008-08-13 11:00:00,39.88,39.91,39.88,39.91,234600.0,27.8911,27.9121,27.8911,27.9121,234600.0
2008-08-13 11:05:00,39.9,39.93,39.88,39.89,446400.0,27.9051,27.9261,27.8911,27.8981,446400.0
2008-08-13 11:10:00,39.89,39.9,39.85,39.88,749000.0,27.8981,27.9051,27.8702,27.8911,749000.0
2008-08-13 11:15:00,39.88,39.92,39.88,39.92,211300.0,27.8911,27.9191,27.8911,27.9191,211300.0
2008-08-13 11:20:00,39.92,39.96,39.91,39.91,370100.0,27.9191,27.9471,27.9121,27.9121,370100.0
2008-08-13 11:25:00,39.92,39.93,39.89,39.91,147800.0,27.9191,27.9261,27.8981,27.9121,147800.0
2008-08-13 11:30:00,39.92,39.92,39.88,39.9,183000.0,27.9191,27.9191,27.8911,27.9051,183000.0
2008-08-13 11:35:00,39.9,39.96,39.9,39.95,225100.0,27.9051,27.9471,27.9051,27.9401,225100.0
2008-08-13 11:40:00,39.95,39.97,39.91,39.95,244300.0,27.9401,27.9541,27.9121,27.9401,244300.0
2008-08-13 11:45:00,39.95,39.95,39.92,39.95,74000.0,27.9401,27.9401,27.9191,27.9401,74000.0
2008-08-13 11:50:00,39.94,39.98,39.94,39.98,233900.0,27.9331,27.9611,27.9331,27.9611,233900.0
2008-08-13 11:55:00,39.97,40.0,39.94,39.99,182700.0,27.9541,27.9751,27.9331,27.9681,182700.0
2008-08-13 12:00:00,39.99,40.02,39.88,39.94,839300.0,27.9681,27.9891,27.8911,27.9331,839300.0
2008-08-13 12:05:00,39.93,40.0,39.87,39.88,724700.0,27.9261,27.9751,27.8842,27.8911,724700.0
2008-08-13 12:10:00,39.88,40.0,39.87,39.94,268100.0,27.8911,27.9751,27.8842,27.9331,268100.0
2008-08-13 12:15:00,39.94,39.96,39.9,39.92,208800.0,27.9331,27.9471,27.9051,27.9191,208800.0
2008-08-13 12:20:00,39.92,39.99,39.89,39.99,201400.0,27.9191,27.9681,27.8981,27.9681,201400.0
2008-08-13 12:25:00,39.98,39.99,39.95,39.95,145100.0,27.9611,27.9681,27.9401,27.9401,145100.0
2008-08-13 12:30:00,39.95,39.99,39.9,39.99,114300.0,27.9401,27.9681,27.9051,27.9681,114300.0
2008-08-13 12:35:00,39.98,40.02,39.95,40.02,85100.0,27.9611,27.9891,27.9401,27.9891,85100.0
2008-08-13 12:40:00,40.02,40.04,40.0,40.03,116100.0,27.9891,28.003,27.9751,27.9961,116100.0
2008-08-13 12:45:00,40.02,40.04,40.01,40.03,158700.0,27.9891,28.003,27.9821,27.9961,158700.0
2008-08-13 12:50:00,40.03,40.08,40.02,40.08,195100.0,27.9961,28.031,27.9891,28.031,195100.0
2008-08-13 12:55:00,40.08,40.17,40.08,40.16,375900.0,28.031,28.094,28.031,28.087,375900.0
2008-08-13 13:00:00,40.16,40.2,40.15,40.18,309200.0,28.087,28.1149,28.08,28.101,309200.0
2008-08-13 13:05:00,40.18,40.2,40.17,40.18,81500.0,28.101,28.1149,28.094,28.101,81500.0
2008-08-13 13:10:00,40.18,40.18,40.1,40.11,127100.0,28.101,28.101,28.045,28.052,127100.0
2008-08-13 13:15:00,40.11,40.12,40.09,40.1,204200.0,28.052,28.059,28.038,28.045,204200.0
2008-08-13 13:20:00,40.09,40.17,40.09,40.16,98600.0,28.038,28.094,28.038,28.087,98600.0
2008-08-13 13:25:00,40.16,40.23,40.16,40.16,226100.0,28.087,28.1359,28.087,28.087,226100.0
2008-08-13 13:30:00,40.16,40.21,40.15,40.19,528900.0,28.087,28.1219,28.08,28.108,528900.0
2008-08-13 13:35:00,40.19,40.23,40.15,40.22,485500.0,28.108,28.1359,28.08,28.1289,485500.0
2008-08-13 13:40:00,40.23,40.34,40.22,40.25,1160800.0,28.1359,28.2129,28.1289,28.1499,1160800.0
2008-08-13 13:45:00,40.25,40.32,40.24,40.29,914600.0,28.1499,28.1989,28.1429,28.1779,914600.0
2008-08-13 13:50:00,40.29,40.36,40.29,40.34,426500.0,28.1779,28.2268,28.1779,28.2129,426500.0
2008-08-13 13:55:00,40.35,40.44,40.33,40.43,1885200.0,28.2199,28.2828,28.2059,28.2758,1885200.0
2008-08-13 14:00:00,40.43,40.45,40.34,40.44,1466700.0,28.2758,28.2898,28.2129,28.2828,1466700.0
2008-08-13 14:05:00,40.44,40.44,40.37,40.39,1480500.0,28.2828,28.2828,28.2338,28.2478,1480500.0
2008-08-13 14:10:00,40.39,40.39,40.34,40.37,345600.0,28.2478,28.2478,28.2129,28.2338,345600.0
2008-08-13 14:15:00,40.36,40.37,40.26,40.27,577700.0,28.2268,28.2338,28.1569,28.1639,577700.0
2008-08-13 14:20:00,40.27,40.32,40.26,40.3,361800.0,28.1639,28.1989,28.1569,28.1849,361800.0
2008-08-13 14:25:00,40.3,40.31,40.27,40.29,274100.0,28.1849,28.1919,28.1639,28.1779,274100.0
2008-08-13 14:30:00,40.29,40.29,40.2,40.22,222300.0,28.1779,28.1779,28.1149,28.1289,222300.0
2008-08-13 14:35:00,40.22,40.27,40.2,40.26,210500.0,28.1289,28.1639,28.1149,28.1569,210500.0
2008-08-13 14:40:00,40.25,40.4,40.25,40.39,226200.0,28.1499,28.2548,28.1499,28.2478,226200.0
2008-08-13 14:45:00,40.39,40.44,40.3,40.4,510800.0,28.2478,28.2828,28.1849,28.2548,510800.0
2008-08-13 14:50:00,40.4,40.41,40.34,40.34,214100.0,28.2548,28.2618,28.2129,28.2129,214100.0
2008-08-13 14:55:00,40.35,40.39,40.33,40.39,484300.0,28.2199,28.2478,28.2059,28.2478,484300.0
2008-08-13 15:00:00,40.4,40.45,40.39,40.41,346000.0,28.2548,28.2898,28.2478,28.2618,346000.0
2008-08-13 15:05:00,40.41,40.41,40.39,40.39,198100.0,28.2618,28.2618,28.2478,28.2478,198100.0
2008-08-13 15:10:00,40.4,40.47,40.39,40.46,385800.0,28.2548,28.3038,28.2478,28.2968,385800.0
2008-08-13 15:15:00,40.46,40.52,40.43,40.47,258900.0,28.2968,28.3387,28.2758,28.3038,258900.0
2008-08-13 15:20:00,40.47,40.48,40.37,40.39,452600.0,28.3038,28.3108,28.2338,28.2478,452600.0
2008-08-13 15:25:00,40.39,40.42,40.36,40.39,537900.0,28.2478,28.2688,28.2268,28.2478,537900.0
2008-08-13 15:30:00,40.39,40.39,40.26,40.3,483600.0,28.2478,28.2478,28.1569,28.1849,483600.0
2008-08-13 15:35:00,40.3,40.31,40.22,40.29,455200.0,28.1849,28.1919,28.1289,28.1779,455200.0
2008-08-13 15:40:00,40.29,40.31,40.16,40.21,408100.0,28.1779,28.1919,28.087,28.1219,408100.0
2008-08-13 15:45:00,40.21,40.26,40.2,40.23,374500.0,28.1219,28.1569,28.1149,28.1359,374500.0
2008-08-13 15:50:00,40.24,40.28,40.18,40.28,1219200.0,28.1429,28.1709,28.101,28.1709,1219200.0
2008-08-13 15:55:00,40.27,40.4,40.26,40.34,2230200.0,28.1639,28.2548,28.1569,28.2129,2230200.0
2008-08-14 09:30:00,40.36,40.47,40.35,40.45,406400.0,28.2268,28.3038,28.2199,28.2898,406400.0
2008-08-14 09:35:00,40.46,40.54,40.44,40.5,343100.0,28.2968,28.3527,28.2828,28.3248,343100.0
2008-08-14 09:40:00,40.5,40.54,40.48,40.53,368800.0,28.3248,28.3527,28.3108,28.3457,368800.0
2008-08-14 09:45:00,40.53,40.58,40.5,40.5,2542600.0,28.3457,28.3807,28.3248,28.3248,2542600.0
2008-08-14 09:50:00,40.5,40.53,40.48,40.53,412200.0,28.3248,28.3457,28.3108,28.3457,412200.0
2008-08-14 09:55:00,40.53,40.62,40.51,40.62,316900.0,28.3457,28.4087,28.3318,28.4087,316900.0
2008-08-14 10:00:00,40.62,40.65,40.6,40.61,661600.0,28.4087,28.4297,28.3947,28.4017,661600.0
2008-08-14 10:05:00,40.6,40.67,40.59,40.65,593400.0,28.3947,28.4437,28.3877,28.4297,593400.0
2008-08-14 10:10:00,40.65,40.68,40.61,40.66,393700.0,28.4297,28.4506,28.4017,28.4367,393700.0
2008-08-14 10:15:00,40.66,40.75,40.65,40.74,473700.0,28.4367,28.4996,28.4297,28.4926,473700.0
2008-08-14 10:20:00,40.74,40.8,40.72,40.76,790800.0,28.4926,28.5346,28.4786,28.5066,790800.0
2008-08-14 10:25:00,40.76,40.88,40.74,40.87,424400.0,28.5066,28.5905,28.4926,28.5835,424400.0
2008-08-14 10:30:00,40.88,40.93,40.82,40.92,444200.0,28.5905,28.6255,28.5486,28.6185,444200.0
2008-08-14 10:35:00,40.92,40.96,40.9,40.95,380400.0,28.6185,28.6465,28.6045,28.6395,380400.0
2008-08-14 10:40:00,40.94,40.99,40.9,40.96,595100.0,28.6325,28.6675,28.6045,28.6465,595100.0
2008-08-14 10:45:00,40.97,41.0,40.97,41.0,175900.0,28.6535,28.6744,28.6535,28.6744,175900.0
2008-08-14 10:50:00,41.0,41.07,40.99,41.06,361700.0,28.6744,28.7234,28.6675,28.7164,361700.0
2008-08-14 10:55:00,41.06,41.06,41.0,41.02,318500.0,28.7164,28.7164,28.6744,28.6884,318500.0
2008-08-14 11:00:00,41.02,41.04,40.99,41.01,570200.0,28.6884,28.7024,28.6675,28.6814,570200.0
2008-08-14 11:05:00,41.0,41.03,40.96,41.02,241300.0,28.6744,28.6954,28.6465,28.6884,241300.0
2008-08-14 11:10:00,41.03,41.07,41.02,41.03,375000.0,28.6954,28.7234,28.6884,28.6954,375000.0
2008-08-14 11:15:00,41.03,41.05,40.96,41.02,480600.0,28.6954,28.7094,28.6465,28.6884,480600.0
2008-08-14 11:20:00,41.03,41.03,40.96,40.98,156400.0,28.6954,28.6954,28.6465,28.6605,156400.0
2008-08-14 11:25:00,40.98,40.99,40.95,40.95,179600.0,28.6605,28.6675,28.6395,28.6395,179600.0
2008-08-14 11:30:00,40.95,41.0,40.94,40.95,944300.0,28.6395,28.6744,28.6325,28.6395,944300.0
2008-08-14 11:35:00,40.96,40.97,40.96,40.97,260700.0,28.6465,28.6535,28.6465,28.6535,260700.0
2008-08-14 11:40:00,40.96,40.97,40.9,40.91,287800.0,28.6465,28.6535,28.6045,28.6115,287800.0
2008-08-14 11:45:00,40.9,40.94,40.88,40.9,257000.0,28.6045,28.6325,28.5905,28.6045,257000.0
2008-08-14 11:50:00,40.89,40.92,40.87,40.91,136500.0,28.5975,28.6185,28.5835,28.6115,136500.0
2008-08-14 11:55:00,40.92,40.96,40.89,40.89,180700.0,28.6185,28.6465,28.5975,28.5975,180700.0
2008-08-14 12:00:00,40.9,40.95,40.89,40.92,187800.0,28.6045,28.6395,28.5975,28.6185,187800.0
2008-08-14 12:05:00,40.92,40.93,40.89,40.9,195700.0,28.6185,28.6255,28.5975,28.6045,195700.0
2008-08-14 12:10:00,40.89,40.93,40.89,40.89,201300.0,28.5975,28.6255,28.5975,28.5975,201300.0
2008-08-14 12:15:00,40.89,40.92,40.87,40.9,200000.0,28.5975,28.6185,28.5835,28.6045,200000.0
2008-08-14 12:20:00,40.89,40.9,40.81,40.82,375400.0,28.5975,28.6045,28.5416,28.5486,375400.0
2008-08-14 12:25:00,40.83,40.89,40.82,40.85,579400.0,28.5556,28.5975,28.5486,28.5695,579400.0
2008-08-14 12:30:00,40.84,40.89,40.83,40.84,176300.0,28.5625,28.5975,28.5556,28.5625,176300.0
2008-08-14 12:35:00,40.83,40.85,40.78,40.78,624300.0,28.5556,28.5695,28.5206,28.5206,624300.0
2008-08-14 12:40:00,40.78,40.82,40.73,40.81,720900.0,28.5206,28.5486,28.4856,28.5416,720900.0
2008-08-14 12:45:00,40.8,40.89,40.8,40.87,166500.0,28.5346,28.5975,28.5346,28.5835,166500.0
2008-08-14 12:50:00,40.87,40.91,40.87,40.89,92800.0,28.5835,28.6115,28.5835,28.5975,92800.0
2008-08-14 12:55:00,40.89,40.9,40.89,40.89,73200.0,28.5975,28.6045,28.5975,28.5975,73200.0
2008-08-14 13:00:00,40.89,40.9,40.89,40.9,51500.0,28.5975,28.6045,28.5975,28.6045,51500.0
2008-08-14 13:05:00,40.9,40.9,40.89,40.89,71900.0,28.6045,28.6045,28.5975,28.5975,71900.0
2008-08-14 13:10:00,40.89,40.89,40.87,40.87,86700.0,28.5975,28.5975,28.5835,28.5835,86700.0
2008-08-14 13:15:00,40.88,40.89,40.84,40.84,90700.0,28.5905,28.5975,28.5625,28.5625,90700.0
2008-08-14 13:20:00,40.84,40.88,40.83,40.87,105100.0,28.5625,28.5905,28.5556,28.5835,105100.0
2008-08-14 13:25:00,40.88,40.89,40.81,40.82,119000.0,28.5905,28.5975,28.5416,28.5486,119000.0
2008-08-14 13:30:00,40.82,40.83,40.78,40.8,77300.0,28.5486,28.5556,28.5206,28.5346,77300.0
2008-08-14 13:35:00,40.8,40.81,40.78,40.79,46300.0,28.5346,28.5416,28.5206,28.5276,46300.0
2008-08-14 13:40:00,40.79,40.8,40.78,40.79,48000.0,28.5276,28.5346,28.5206,28.5276,48000.0
2008-08-14 13:45:00,40.79,40.8,40.75,40.79,102300.0,28.5276,28.5346,28.4996,28.5276,102300.0
2008-08-14 13:50:00,40.79,40.8,40.78,40.78,83300.0,28.5276,28.5346,28.5206,28.5206,83300.0
2008-08-14 13:55:00,40.78,40.8,40.77,40.79,73100.0,28.5206,28.5346,28.5136,28.5276,73100.0
2008-08-14 14:00:00,40.8,40.85,40.79,40.83,116000.0,28.5346,28.5695,28.5276,28.5556,116000.0
2008-08-14 14:05:00,40.84,40.87,40.81,40.87,92600.0,28.5625,28.5835,28.5416,28.5835,92600.0
2008-08-14 14:10:00,40.87,40.88,40.81,40.86,141900.0,28.5835,28.5905,28.5416,28.5765,141900.0
2008-08-14 14:15:00,40.86,40.91,40.85,40.9,207100.0,28.5765,28.6115,28.5695,28.6045,207100.0
2008-08-14 14:20:00,40.9,40.97,40.89,40.9,699900.0,28.6045,28.6535,28.5975,28.6045,699900.0
2008-08-14 14:25:00,40.89,40.94,40.89,40.94,318800.0,28.5975,28.6325,28.5975,28.6325,318800.0
2008-08-14 14:30:00,40.94,40.94,40.86,40.87,513100.0,28.6325,28.6325,28.5765,28.5835,513100.0
2008-08-14 14:35:00,40.86,40.87,40.82,40.85,401800.0,28.5765,28.5835,28.5486,28.5695,401800.0
2008-08-14 14:40:00,40.84,40.91,40.84,40.89,459600.0,28.5625,28.6115,28.5625,28.5975,459600.0
2008-08-14 14:45:00,40.89,40.89,40.76,40.76,759700.0,28.5975,28.5975,28.5066,28.5066,759700.0
2008-08-14 14:50:00,40.76,40.77,40.69,40.74,354600.0,28.5066,28.5136,28.4576,28.4926,354600.0
2008-08-14 14:55:00,40.75,40.76,40.73,40.75,97300.0,28.4996,28.5066,28.4856,28.4996,97300.0
2008-08-14 15:00:00,40.75,40.76,40.7,40.74,176400.0,28.4996,28.5066,28.4646,28.4926,176400.0
2008-08-14 15:05:00,40.74,40.8,40.74,40.78,255800.0,28.4926,28.5346,28.4926,28.5206,255800.0
2008-08-14 15:10:00,40.78,40.8,40.75,40.75,233400.0,28.5206,28.5346,28.4996,28.4996,233400.0
2008-08-14 15:15:00,40.76,40.85,40.76,40.81,431200.0,28.5066,28.5695,28.5066,28.5416,431200.0
2008-08-14 15:20:00,40.81,40.82,40.73,40.76,248100.0,28.5416,28.5486,28.4856,28.5066,248100.0
2008-08-14 15:25:00,40.75,40.78,40.72,40.75,231300.0,28.4996,28.5206,28.4786,28.4996,231300.0
2008-08-14 15:30:00,40.75,40.9,40.74,40.81,1285200.0,28.4996,28.6045,28.4926,28.5416,1285200.0
2008-08-14 15:35:00,40.8,40.88,40.79,40.87,520500.0,28.5346,28.5905,28.5276,28.5835,520500.0
2008-08-14 15:40:00,40.87,40.88,40.82,40.83,558400.0,28.5835,28.5905,28.5486,28.5556,558400.0
2008-08-14 15:45:00,40.84,40.88,40.8,40.87,393100.0,28.5625,28.5905,28.5346,28.5835,393100.0
2008-08-14 15:50:00,40.86,40.9,40.82,40.86,606600.0,28.5765,28.6045,28.5486,28.5765,606600.0
2008-08-14 15:55:00,40.86,40.98,40.85,40.91,2195700.0,28.5765,28.6605,28.5695,28.6115,2195700.0
2008-08-15 09:30:00,40.72,40.92,40.56,40.58,1225400.0,28.4786,28.6185,28.3667,28.3807,1225400.0
2008-08-15 09:35:00,40.58,40.73,40.57,40.66,1536000.0,28.3807,28.4856,28.3737,28.4367,1536000.0
2008-08-15 09:40:00,40.66,40.75,40.63,40.71,1084800.0,28.4367,28.4996,28.4157,28.4716,1084800.0
2008-08-15 09:45:00,40.71,40.72,40.63,40.64,738000.0,28.4716,28.4786,28.4157,28.4227,738000.0
2008-08-15 09:50:00,40.64,40.7,40.4,40.44,848000.0,28.4227,28.4646,28.2548,28.2828,848000.0
2008-08-15 09:55:00,40.43,40.59,40.42,40.56,2334800.0,28.2758,28.3877,28.2688,28.3667,2334800.0
2008-08-15 10:00:00,40.55,40.56,40.41,40.43,307500.0,28.3597,28.3667,28.2618,28.2758,307500.0
2008-08-15 10:05:00,40.42,40.43,40.29,40.4,328600.0,28.2688,28.2758,28.1779,28.2548,328600.0
2008-08-15 10:10:00,40.4,40.51,40.38,40.49,603800.0,28.2548,28.3318,28.2408,28.3178,603800.0
2008-08-15 10:15:00,40.49,40.52,40.42,40.43,353400.0,28.3178,28.3387,28.2688,28.2758,353400.0
2008-08-15 10:20:00,40.43,40.45,40.37,40.41,173500.0,28.2758,28.2898,28.2338,28.2618,173500.0
2008-08-15 10:25:00,40.42,40.47,40.41,40.44,218900.0,28.2688,28.3038,28.2618,28.2828,218900.0
2008-08-15 10:30:00,40.44,40.48,40.43,40.46,116600.0,28.2828,28.3108,28.2758,28.2968,116600.0
2008-08-15 10:35:00,40.46,40.46,40.39,40.41,344100.0,28.2968,28.2968,28.2478,28.2618,344100.0
2008-08-15 10:40:00,40.42,40.49,40.39,40.42,415600.0,28.2688,28.3178,28.2478,28.2688,415600.0
2008-08-15 10:45:00,40.42,40.46,40.41,40.44,298500.0,28.2688,28.2968,28.2618,28.2828,298500.0
2008-08-15 10:50:00,40.44,40.48,40.44,40.46,248600.0,28.2828,28.3108,28.2828,28.2968,248600.0
2008-08-15 10:55:00,40.46,40.46,40.42,40.45,223900.0,28.2968,28.2968,28.2688,28.2898,223900.0
2008-08-15 11:00:00,40.44,40.44,40.37,40.41,159800.0,28.2828,28.2828,28.2338,28.2618,159800.0
2008-08-15 11:05:00,40.41,40.5,40.4,40.45,257000.0,28.2618,28.3248,28.2548,28.2898,257000.0
2008-08-15 11:10:00,40.45,40.47,40.43,40.43,88500.0,28.2898,28.3038,28.2758,28.2758,88500.0
2008-08-15 11:15:00,40.43,40.48,40.42,40.46,151900.0,28.2758,28.3108,28.2688,28.2968,151900.0
2008-08-15 11:20:00,40.46,40.46,40.38,40.42,110200.0,28.2968,28.2968,28.2408,28.2688,110200.0
2008-08-15 11:25:00,40.42,40.46,40.42,40.46,212100.0,28.2688,28.2968,28.2688,28.2968,212100.0
2008-08-15 11:30:00,40.46,40.47,40.43,40.44,143200.0,28.2968,28.3038,28.2758,28.2828,143200.0
2008-08-15 11:35:00,40.43,40.45,40.38,40.44,391700.0,28.2758,28.2898,28.2408,28.2828,391700.0
2008-08-15 11:40:00,40.44,40.51,40.43,40.47,717700.0,28.2828,28.3318,28.2758,28.3038,717700.0
2008-08-15 11:45:00,40.47,40.52,40.43,40.52,491700.0,28.3038,28.3387,28.2758,28.3387,491700.0
2008-08-15 11:50:00,40.52,40.53,40.45,40.46,637300.0,28.3387,28.3457,28.2898,28.2968,637300.0
2008-08-15 11:55:00,40.45,40.49,40.44,40.49,389400.0,28.2898,28.3178,28.2828,28.3178,389400.0
2008-08-15 12:00:00,40.49,40.5,40.45,40.47,289900.0,28.3178,28.3248,28.2898,28.3038,289900.0
2008-08-15 12:05:00,40.46,40.46,40.45,40.45,77900.0,28.2968,28.2968,28.2898,28.2898,77900.0
2008-08-15 12:10:00,40.45,40.46,40.42,40.45,271200.0,28.2898,28.2968,28.2688,28.2898,271200.0
2008-08-15 12:15:00,40.45,40.48,40.44,40.45,206300.0,28.2898,28.3108,28.2828,28.2898,206300.0
2008-08-15 12:20:00,40.45,40.49,40.44,40.49,103100.0,28.2898,28.3178,28.2828,28.3178,103100.0
2008-08-15 12:25:00,40.49,40.49,40.4,40.4,148300.0,28.3178,28.3178,28.2548,28.2548,148300.0
2008-08-15 12:30:00,40.4,40.41,40.38,40.38,153700.0,28.2548,28.2618,28.2408,28.2408,153700.0
2008-08-15 12:35:00,40.38,40.41,40.37,40.41,212900.0,28.2408,28.2618,28.2338,28.2618,212900.0
2008-08-15 12:40:00,40.41,40.42,40.38,40.39,125400.0,28.2618,28.2688,28.2408,28.2478,125400.0
2008-08-15 12:45:00,40.4,40.44,40.39,40.42,112400.0,28.2548,28.2828,28.2478,28.2688,112400.0
2008-08-15 12:50:00,40.42,40.42,40.32,40.36,1604500.0,28.2688,28.2688,28.1989,28.2268,1604500.0
2008-08-15 12:55:00,40.35,40.36,40.31,40.32,194800.0,28.2199,28.2268,28.1919,28.1989,194800.0
2008-08-15 13:00:00,40.31,40.33,40.3,40.32,515500.0,28.1919,28.2059,28.1849,28.1989,515500.0
2008-08-15 13:05:00,40.32,40.35,40.32,40.34,204400.0,28.1989,28.2199,28.1989,28.2129,204400.0
2008-08-15 13:10:00,40.34,40.36,40.33,40.34,203500.0,28.2129,28.2268,28.2059,28.2129,203500.0
2008-08-15 13:15:00,40.34,40.35,40.32,40.33,160300.0,28.2129,28.2199,28.1989,28.2059,160300.0
2008-08-15 13:20:00,40.32,40.35,40.28,40.29,406800.0,28.1989,28.2199,28.1709,28.1779,406800.0
2008-08-15 13:25:00,40.28,40.35,40.28,40.34,249900.0,28.1709,28.2199,28.1709,28.2129,249900.0
2008-08-15 13:30:00,40.34,40.35,40.32,40.32,178500.0,28.2129,28.2199,28.1989,28.1989,178500.0
2008-08-15 13:35:00,40.32,40.35,40.32,40.33,287800.0,28.1989,28.2199,28.1989,28.2059,287800.0
2008-08-15 13:40:00,40.34,40.36,40.32,40.36,217900.0,28.2129,28.2268,28.1989,28.2268,217900.0
2008-08-15 13:45:00,40.36,40.36,40.33,40.33,95100.0,28.2268,28.2268,28.2059,28.2059,95100.0
2008-08-15 13:50:00,40.34,40.34,40.32,40.32,71400.0,28.2129,28.2129,28.1989,28.1989,71400.0
2008-08-15 13:55:00,40.32,40.34,40.32,40.34,101700.0,28.1989,28.2129,28.1989,28.2129,101700.0
2008-08-15 14:00:00,40.34,40.37,40.33,40.37,225200.0,28.2129,28.2338,28.2059,28.2338,225200.0
2008-08-15 14:05:00,40.37,40.38,40.28,40.28,313000.0,28.2338,28.2408,28.1709,28.1709,313000.0
2008-08-15 14:10:00,40.28,40.3,40.27,40.28,165200.0,28.1709,28.1849,28.1639,28.1709,165200.0
2008-08-15 14:15:00,40.28,40.34,40.26,40.28,424600.0,28.1709,28.2129,28.1569,28.1709,424600.0
2008-08-15 14:20:00,40.28,40.31,40.27,40.31,165800.0,28.1709,28.1919,28.1639,28.1919,165800.0
2008-08-15 14:25:00,40.31,40.32,40.27,40.29,124000.0,28.1919,28.1989,28.1639,28.1779,124000.0
2008-08-15 14:30:00,40.29,40.3,40.24,40.27,163000.0,28.1779,28.1849,28.1429,28.1639,163000.0
2008-08-15 14:35:00,40.27,40.29,40.26,40.28,216200.0,28.1639,28.1779,28.1569,28.1709,216200.0
2008-08-15 14:40:00,40.27,40.34,40.26,40.33,292400.0,28.1639,28.2129,28.1569,28.2059,292400.0
2008-08-15 14:45:00,40.33,40.34,40.28,40.3,173100.0,28.2059,28.2129,28.1709,28.1849,173100.0
2008-08-15 14:50:00,40.29,40.35,40.29,40.34,181800.0,28.1779,28.2199,28.1779,28.2129,181800.0
2008-08-15 14:55:00,40.33,40.37,40.33,40.35,145600.0,28.2059,28.2338,28.2059,28.2199,145600.0
2008-08-15 15:00:00,40.35,40.41,40.35,40.41,138300.0,28.2199,28.2618,28.2199,28.2618,138300.0
2008-08-15 15:05:00,40.4,40.4,40.31,40.31,367000.0,28.2548,28.2548,28.1919,28.1919,367000.0
2008-08-15 15:10:00,40.31,40.35,40.27,40.33,299500.0,28.1919,28.2199,28.1639,28.2059,299500.0
2008-08-15 15:15:00,40.33,40.39,40.32,40.39,161200.0,28.2059,28.2478,28.1989,28.2478,161200.0
2008-08-15 15:20:00,40.38,40.95,40.34,40.37,616000.0,28.2408,28.6395,28.2129,28.2338,616000.0
2008-08-15 15:25:00,40.37,40.48,40.37,40.47,503600.0,28.2338,28.3108,28.2338,28.3038,503600.0
2008-08-15 15:30:00,40.47,40.53,40.46,40.49,1589400.0,28.3038,28.3457,28.2968,28.3178,1589400.0
2008-08-15 15:35:00,40.49,40.5,40.45,40.45,144200.0,28.3178,28.3248,28.2898,28.2898,144200.0
2008-08-15 15:40:00,40.46,40.46,40.41,40.41,244300.0,28.2968,28.2968,28.2618,28.2618,244300.0
2008-08-15 15:45:00,40.41,40.43,40.37,40.37,675900.0,28.2618,28.2758,28.2338,28.2338,675900.0
2008-08-15 15:50:00,40.37,40.44,40.37,40.4,356000.0,28.2338,28.2828,28.2338,28.2548,356000.0
2008-08-15 15:55:00,40.4,40.41,40.2,40.32,1664000.0,28.2548,28.2618,28.1149,28.1989,1664000.0
2008-08-18 09:30:00,40.45,40.5,40.22,40.45,1184300.0,28.2898,28.3248,28.1289,28.2898,1184300.0
2008-08-18 09:35:00,40.45,40.49,40.41,40.46,340100.0,28.2898,28.3178,28.2618,28.2968,340100.0
2008-08-18 09:40:00,40.46,40.46,40.34,40.35,585400.0,28.2968,28.2968,28.2129,28.2199,585400.0
2008-08-18 09:45:00,40.36,40.41,40.32,40.33,268500.0,28.2268,28.2618,28.1989,28.2059,268500.0
2008-08-18 09:50:00,40.33,40.37,40.25,40.35,441900.0,28.2059,28.2338,28.1499,28.2199,441900.0
2008-08-18 09:55:00,40.35,40.37,40.29,40.3,300900.0,28.2199,28.2338,28.1779,28.1849,300900.0
2008-08-18 10:00:00,40.31,40.34,40.28,40.33,261600.0,28.1919,28.2129,28.1709,28.2059,261600.0
2008-08-18 10:05:00,40.33,40.35,40.28,40.28,241000.0,28.2059,28.2199,28.1709,28.1709,241000.0
2008-08-18 10:10:00,40.27,40.35,40.24,40.3,3150600.0,28.1639,28.2199,28.1429,28.1849,3150600.0
2008-08-18 10:15:00,40.3,40.31,40.16,40.17,391700.0,28.1849,28.1919,28.087,28.094,391700.0
2008-08-18 10:20:00,40.17,40.19,40.13,40.14,287700.0,28.094,28.108,28.066,28.073,287700.0
2008-08-18 10:25:00,40.14,40.21,40.12,40.17,294500.0,28.073,28.1219,28.059,28.094,294500.0
2008-08-18 10:30:00,40.17,40.21,40.14,40.15,489300.0,28.094,28.1219,28.073,28.08,489300.0
2008-08-18 10:35:00,40.14,40.18,40.12,40.14,141500.0,28.073,28.101,28.059,28.073,141500.0
2008-08-18 10:40:00,40.14,40.18,40.13,40.16,101800.0,28.073,28.101,28.066,28.087,101800.0
2008-08-18 10:45:00,40.15,40.16,40.09,40.09,122200.0,28.08,28.087,28.038,28.038,122200.0
2008-08-18 10:50:00,40.1,40.16,40.1,40.14,79700.0,28.045,28.087,28.045,28.073,79700.0
2008-08-18 10:55:00,40.13,40.16,40.1,40.14,104000.0,28.066,28.087,28.045,28.073,104000.0
2008-08-18 11:00:00,40.14,40.25,40.12,40.15,312700.0,28.073,28.1499,28.059,28.08,312700.0
2008-08-18 11:05:00,40.15,40.17,40.1,40.17,155400.0,28.08,28.094,28.045,28.094,155400.0
2008-08-18 11:10:00,40.17,40.18,40.12,40.13,85100.0,28.094,28.101,28.059,28.066,85100.0
2008-08-18 11:15:00,40.13,40.13,40.06,40.08,264700.0,28.066,28.066,28.017,28.031,264700.0
2008-08-18 11:20:00,40.07,40.1,40.04,40.08,175300.0,28.024,28.045,28.003,28.031,175300.0
2008-08-18 11:25:00,40.07,40.07,40.04,40.07,196100.0,28.024,28.024,28.003,28.024,196100.0
2008-08-18 11:30:00,40.06,40.08,40.05,40.06,189400.0,28.017,28.031,28.01,28.017,189400.0
2008-08-18 11:35:00,40.07,40.1,40.05,40.1,159800.0,28.024,28.045,28.01,28.045,159800.0
2008-08-18 11:40:00,40.1,40.1,40.06,40.08,115700.0,28.045,28.045,28.017,28.031,115700.0
2008-08-18 11:45:00,40.09,40.1,40.05,40.06,107800.0,28.038,28.045,28.01,28.017,107800.0
2008-08-18 11:50:00,40.05,40.08,40.05,40.06,105800.0,28.01,28.031,28.01,28.017,105800.0
2008-08-18 11:55:00,40.06,40.07,39.98,39.99,169300.0,28.017,28.024,27.9611,27.9681,169300.0
2008-08-18 12:00:00,39.98,39.99,39.95,39.97,233100.0,27.9611,27.9681,27.9401,27.9541,233100.0
2008-08-18 12:05:00,39.97,39.97,39.9,39.95,890900.0,27.9541,27.9541,27.9051,27.9401,890900.0
2008-08-18 12:10:00,39.95,39.96,39.89,39.9,424700.0,27.9401,27.9471,27.8981,27.9051,424700.0
2008-08-18 12:15:00,39.91,39.98,39.9,39.95,191800.0,27.9121,27.9611,27.9051,27.9401,191800.0
2008-08-18 12:20:00,39.94,39.94,39.88,39.88,262500.0,27.9331,27.9331,27.8911,27.8911,262500.0
2008-08-18 12:25:00,39.88,39.92,39.88,39.92,400800.0,27.8911,27.9191,27.8911,27.9191,400800.0
2008-08-18 12:30:00,39.91,39.94,39.91,39.94,165400.0,27.9121,27.9331,27.9121,27.9331,165400.0
2008-08-18 12:35:00,39.94,39.95,39.92,39.95,94800.0,27.9331,27.9401,27.9191,27.9401,94800.0
2008-08-18 12:40:00,39.94,39.95,39.81,39.83,345600.0,27.9331,27.9401,27.8422,27.8562,345600.0
2008-08-18 12:45:00,39.83,39.87,39.8,39.84,340900.0,27.8562,27.8842,27.8352,27.8632,340900.0
2008-08-18 12:50:00,39.84,39.88,39.82,39.85,301900.0,27.8632,27.8911,27.8492,27.8702,301900.0
2008-08-18 12:55:00,39.86,39.87,39.76,39.77,311600.0,27.8772,27.8842,27.8072,27.8142,311600.0
2008-08-18 13:00:00,39.76,39.82,39.75,39.82,279200.0,27.8072,27.8492,27.8002,27.8492,279200.0
2008-08-18 13:05:00,39.83,39.84,39.8,39.8,166600.0,27.8562,27.8632,27.8352,27.8352,166600.0
2008-08-18 13:10:00,39.8,39.82,39.8,39.81,106700.0,27.8352,27.8492,27.8352,27.8422,106700.0
2008-08-18 13:15:00,39.81,39.81,39.76,39.77,895700.0,27.8422,27.8422,27.8072,27.8142,895700.0
2008-08-18 13:20:00,39.77,39.81,39.75,39.81,397700.0,27.8142,27.8422,27.8002,27.8422,397700.0
2008-08-18 13:25:00,39.81,39.85,39.77,39.81,396600.0,27.8422,27.8702,27.8142,27.8422,396600.0
2008-08-18 13:30:00,39.81,39.82,39.77,39.78,231800.0,27.8422,27.8492,27.8142,27.8212,231800.0
2008-08-18 13:35:00,39.78,40.0,39.75,39.76,296500.0,27.8212,27.9751,27.8002,27.8072,296500.0
2008-08-18 13:40:00,39.75,39.76,39.72,39.73,251200.0,27.8002,27.8072,27.7792,27.7862,251200.0
2008-08-18 13:45:00,39.73,39.74,39.7,39.71,259200.0,27.7862,27.7932,27.7653,27.7723,259200.0
2008-08-18 13:50:00,39.7,39.8,39.68,39.72,237800.0,27.7653,27.8352,27.7513,27.7792,237800.0
2008-08-18 13:55:00,39.73,39.75,39.68,39.68,191600.0,27.7862,27.8002,27.7513,27.7513,191600.0
2008-08-18 14:00:00,39.68,39.69,39.65,39.69,337800.0,27.7513,27.7583,27.7303,27.7583,337800.0
2008-08-18 14:05:00,39.69,39.71,39.67,39.69,690400.0,27.7583,27.7723,27.7443,27.7583,690400.0
2008-08-18 14:10:00,39.68,39.72,39.68,39.7,182200.0,27.7513,27.7792,27.7513,27.7653,182200.0
2008-08-18 14:15:00,39.7,39.71,39.61,39.62,259300.0,27.7653,27.7723,27.7023,27.7093,259300.0
2008-08-18 14:20:00,39.61,39.63,39.57,39.58,256800.0,27.7023,27.7163,27.6743,27.6813,256800.0
2008-08-18 14:25:00,39.58,39.62,39.57,39.59,290600.0,27.6813,27.7093,27.6743,27.6883,290600.0
2008-08-18 14:30:00,39.59,39.6,39.52,39.53,141600.0,27.6883,27.6953,27.6394,27.6464,141600.0
2008-08-18 14:35:00,39.53,39.55,39.51,39.55,219000.0,27.6464,27.6604,27.6324,27.6604,219000.0
2008-08-18 14:40:00,39.54,39.58,39.54,39.58,153400.0,27.6534,27.6813,27.6534,27.6813,153400.0
2008-08-18 14:45:00,39.58,39.65,39.58,39.65,216100.0,27.6813,27.7303,27.6813,27.7303,216100.0
2008-08-18 14:50:00,39.64,39.66,39.6,39.62,305900.0,27.7233,27.7373,27.6953,27.7093,305900.0
2008-08-18 14:55:00,39.61,39.67,39.61,39.66,274400.0,27.7023,27.7443,27.7023,27.7373,274400.0
2008-08-18 15:00:00,39.65,39.66,39.56,39.58,262200.0,27.7303,27.7373,27.6673,27.6813,262200.0
2008-08-18 15:05:00,39.58,39.61,39.55,39.55,286200.0,27.6813,27.7023,27.6604,27.6604,286200.0
2008-08-18 15:10:00,39.55,39.58,39.48,39.58,1150400.0,27.6604,27.6813,27.6114,27.6813,1150400.0
2008-08-18 15:15:00,39.57,39.61,39.55,39.61,840500.0,27.6743,27.7023,27.6604,27.7023,840500.0
2008-08-18 15:20:00,39.6,39.65,39.55,39.65,353500.0,27.6953,27.7303,27.6604,27.7303,353500.0
2008-08-18 15:25:00,39.64,39.7,39.63,39.65,376600.0,27.7233,27.7653,27.7163,27.7303,376600.0
2008-08-18 15:30:00,39.65,39.69,39.63,39.67,435500.0,27.7303,27.7583,27.7163,27.7443,435500.0
2008-08-18 15:35:00,39.68,39.75,39.67,39.71,458100.0,27.7513,27.8002,27.7443,27.7723,458100.0
2008-08-18 15:40:00,39.7,39.7,39.62,39.63,466500.0,27.7653,27.7653,27.7093,27.7163,466500.0
2008-08-18 15:45:00,39.62,39.68,39.56,39.62,597000.0,27.7093,27.7513,27.6673,27.7093,597000.0
2008-08-18 15:50:00,39.63,39.73,39.61,39.71,749800.0,27.7163,27.7862,27.7023,27.7723,749800.0
2008-08-18 15:55:00,39.71,39.75,39.26,39.61,2622800.0,27.7723,27.8002,27.4575,27.7023,2622800.0
2008-08-19 09:30:00,39.13,39.13,38.88,39.01,540800.0,27.3666,27.3666,27.1918,27.2827,540800.0
2008-08-19 09:35:00,39.01,39.15,38.99,39.09,604300.0,27.2827,27.3806,27.2687,27.3386,604300.0
2008-08-19 09:40:00,39.1,39.14,39.05,39.08,564500.0,27.3456,27.3736,27.3107,27.3316,564500.0
2008-08-19 09:45:00,39.09,39.11,39.05,39.05,320800.0,27.3386,27.3526,27.3107,27.3107,320800.0
2008-08-19 09:50:00,39.05,39.06,38.91,38.94,791400.0,27.3107,27.3177,27.2127,27.2337,791400.0
2008-08-19 09:55:00,38.93,39.01,38.93,38.97,353400.0,27.2267,27.2827,27.2267,27.2547,353400.0
2008-08-19 10:00:00,38.98,39.02,38.92,38.96,511900.0,27.2617,27.2897,27.2197,27.2477,511900.0
2008-08-19 10:05:00,38.96,38.97,38.89,38.9,588900.0,27.2477,27.2547,27.1988,27.2058,588900.0
2008-08-19 10:10:00,38.9,38.92,38.83,38.84,1067200.0,27.2058,27.2197,27.1568,27.1638,1067200.0
2008-08-19 10:15:00,38.85,38.88,38.83,38.86,705600.0,27.1708,27.1918,27.1568,27.1778,705600.0
2008-08-19 10:20:00,38.86,38.86,38.77,38.8,1479600.0,27.1778,27.1778,27.1148,27.1358,1479600.0
2008-08-19 10:25:00,38.8,38.81,38.73,38.75,1620300.0,27.1358,27.1428,27.0869,27.1008,1620300.0
2008-08-19 10:30:00,38.75,38.81,38.75,38.79,1189900.0,27.1008,27.1428,27.1008,27.1288,1189900.0
2008-08-19 10:35:00,38.79,38.88,38.77,38.87,501600.0,27.1288,27.1918,27.1148,27.1848,501600.0
2008-08-19 10:40:00,38.87,38.94,38.82,38.87,1010500.0,27.1848,27.2337,27.1498,27.1848,1010500.0
2008-08-19 10:45:00,38.87,38.9,38.82,38.84,508800.0,27.1848,27.2058,27.1498,27.1638,508800.0
2008-08-19 10:50:00,38.84,38.85,38.76,38.77,971900.0,27.1638,27.1708,27.1078,27.1148,971900.0
2008-08-19 10:55:00,38.76,38.84,38.76,38.83,557800.0,27.1078,27.1638,27.1078,27.1568,557800.0
2008-08-19 11:00:00,38.83,38.85,38.8,38.81,222000.0,27.1568,27.1708,27.1358,27.1428,222000.0
2008-08-19 11:05:00,38.81,38.85,38.77,38.79,1141200.0,27.1428,27.1708,27.1148,27.1288,1141200.0
2008-08-19 11:10:00,38.79,38.88,38.79,38.85,270000.0,27.1288,27.1918,27.1288,27.1708,270000.0
2008-08-19 11:15:00,38.84,38.87,38.81,38.81,393300.0,27.1638,27.1848,27.1428,27.1428,393300.0
2008-08-19 11:20:00,38.81,38.89,38.8,38.89,584700.0,27.1428,27.1988,27.1358,27.1988,584700.0
2008-08-19 11:25:00,38.89,38.93,38.8,38.91,379500.0,27.1988,27.2267,27.1358,27.2127,379500.0
2008-08-19 11:30:00,38.91,38.94,38.89,38.93,325200.0,27.2127,27.2337,27.1988,27.2267,325200.0
2008-08-19 11:35:00,38.93,38.94,38.86,38.87,413300.0,27.2267,27.2337,27.1778,27.1848,413300.0
2008-08-19 11:40:00,38.87,38.93,38.87,38.93,1037400.0,27.1848,27.2267,27.1848,27.2267,1037400.0
2008-08-19 11:45:00,38.92,38.93,38.9,38.9,380200.0,27.2197,27.2267,27.2058,27.2058,380200.0
2008-08-19 11:50:00,38.91,38.94,38.87,38.87,449400.0,27.2127,27.2337,27.1848,27.1848,449400.0
2008-08-19 11:55:00,38.87,38.89,38.84,38.87,505900.0,27.1848,27.1988,27.1638,27.1848,505900.0
2008-08-19 12:00:00,38.87,38.9,38.86,38.9,685500.0,27.1848,27.2058,27.1778,27.2058,685500.0
2008-08-19 12:05:00,38.9,38.92,38.89,38.89,350100.0,27.2058,27.2197,27.1988,27.1988,350100.0
2008-08-19 12:10:00,38.89,38.94,38.89,38.94,271500.0,27.1988,27.2337,27.1988,27.2337,271500.0
2008-08-19 12:15:00,38.94,39.0,38.93,38.99,195200.0,27.2337,27.2757,27.2267,27.2687,195200.0
2008-08-19 12:20:00,39.0,39.0,38.98,38.99,171100.0,27.2757,27.2757,27.2617,27.2687,171100.0
2008-08-19 12:25:00,39.0,39.07,38.99,39.06,404100.0,27.2757,27.3246,27.2687,27.3177,404100.0
2008-08-19 12:30:00,39.06,39.08,39.06,39.08,142800.0,27.3177,27.3316,27.3177,27.3316,142800.0
2008-08-19 12:35:00,39.08,39.12,39.08,39.11,132800.0,27.3316,27.3596,27.3316,27.3526,132800.0
2008-08-19 12:40:00,39.11,39.14,39.11,39.13,432600.0,27.3526,27.3736,27.3526,27.3666,432600.0
2008-08-19 12:45:00,39.14,39.19,39.1,39.17,994000.0,27.3736,27.4086,27.3456,27.3946,994000.0
2008-08-19 12:50:00,39.18,39.24,39.17,39.2,599100.0,27.4016,27.4435,27.3946,27.4156,599100.0
2008-08-19 12:55:00,39.21,39.24,39.19,39.23,304000.0,27.4226,27.4435,27.4086,27.4365,304000.0
2008-08-19 13:00:00,39.23,39.23,39.19,39.19,249200.0,27.4365,27.4365,27.4086,27.4086,249200.0
2008-08-19 13:05:00,39.2,39.2,39.18,39.2,141500.0,27.4156,27.4156,27.4016,27.4156,141500.0
2008-08-19 13:10:00,39.19,39.25,39.19,39.25,492200.0,27.4086,27.4505,27.4086,27.4505,492200.0
2008-08-19 13:15:00,39.26,39.26,39.2,39.24,619900.0,27.4575,27.4575,27.4156,27.4435,619900.0
2008-08-19 13:20:00,39.25,39.37,38.85,39.37,2392700.0,27.4505,27.5345,27.1708,27.5345,2392700.0
2008-08-19 13:25:00,39.37,39.39,39.28,39.29,1127700.0,27.5345,27.5484,27.4715,27.4785,1127700.0
2008-08-19 13:30:00,39.3,39.33,39.29,39.32,374800.0,27.4855,27.5065,27.4785,27.4995,374800.0
2008-08-19 13:35:00,39.32,39.32,39.27,39.27,181500.0,27.4995,27.4995,27.4645,27.4645,181500.0
2008-08-19 13:40:00,39.27,39.35,39.27,39.31,340900.0,27.4645,27.5205,27.4645,27.4925,340900.0
2008-08-19 13:45:00,39.31,39.31,39.28,39.3,194800.0,27.4925,27.4925,27.4715,27.4855,194800.0
2008-08-19 13:50:00,39.3,39.3,39.26,39.26,235500.0,27.4855,27.4855,27.4575,27.4575,235500.0
2008-08-19 13:55:00,39.26,39.27,38.85,39.2,398600.0,27.4575,27.4645,27.1708,27.4156,398600.0
2008-08-19 14:00:00,39.19,39.26,39.19,39.25,1090800.0,27.4086,27.4575,27.4086,27.4505,1090800.0
2008-08-19 14:05:00,39.25,39.3,39.24,39.3,416700.0,27.4505,27.4855,27.4435,27.4855,416700.0
2008-08-19 14:10:00,39.3,39.31,39.26,39.26,611400.0,27.4855,27.4925,27.4575,27.4575,611400.0
2008-08-19 14:15:00,39.26,39.27,39.22,39.24,127600.0,27.4575,27.4645,27.4296,27.4435,127600.0
2008-08-19 14:20:00,39.24,39.28,39.18,39.18,170200.0,27.4435,27.4715,27.4016,27.4016,170200.0
2008-08-19 14:25:00,39.18,39.2,39.14,39.14,279600.0,27.4016,27.4156,27.3736,27.3736,279600.0
2008-08-19 14:30:00,39.14,39.16,39.11,39.15,350400.0,27.3736,27.3876,27.3526,27.3806,350400.0
2008-08-19 14:35:00,39.16,39.17,39.12,39.12,120300.0,27.3876,27.3946,27.3596,27.3596,120300.0
2008-08-19 14:40:00,39.12,39.14,39.11,39.12,144000.0,27.3596,27.3736,27.3526,27.3596,144000.0
2008-08-19 14:45:00,39.11,39.19,39.11,39.19,206200.0,27.3526,27.4086,27.3526,27.4086,206200.0
2008-08-19 14:50:00,39.19,39.26,39.18,39.24,156400.0,27.4086,27.4575,27.4016,27.4435,156400.0
2008-08-19 14:55:00,39.23,39.25,39.19,39.25,166800.0,27.4365,27.4505,27.4086,27.4505,166800.0
2008-08-19 15:00:00,39.25,39.25,39.12,39.16,349200.0,27.4505,27.4505,27.3596,27.3876,349200.0
2008-08-19 15:05:00,39.17,39.2,39.15,39.17,431300.0,27.3946,27.4156,27.3806,27.3946,431300.0
2008-08-19 15:10:00,39.17,39.23,39.17,39.22,106700.0,27.3946,27.4365,27.3946,27.4296,106700.0
2008-08-19 15:15:00,39.22,39.23,39.18,39.18,106100.0,27.4296,27.4365,27.4016,27.4016,106100.0
2008-08-19 15:20:00,39.19,39.3,39.15,39.28,300700.0,27.4086,27.4855,27.3806,27.4715,300700.0
2008-08-19 15:25:00,39.27,39.29,39.22,39.23,492400.0,27.4645,27.4785,27.4296,27.4365,492400.0
2008-08-19 15:30:00,39.23,39.25,39.17,39.19,318600.0,27.4365,27.4505,27.3946,27.4086,318600.0
2008-08-19 15:35:00,39.19,39.19,39.15,39.18,644000.0,27.4086,27.4086,27.3806,27.4016,644000.0
2008-08-19 15:40:00,39.18,39.28,39.18,39.26,1438400.0,27.4016,27.4715,27.4016,27.4575,1438400.0
2008-08-19 15:45:00,39.26,39.31,39.26,39.29,1235000.0,27.4575,27.4925,27.4575,27.4785,1235000.0
2008-08-19 15:50:00,39.29,39.33,39.24,39.3,1168500.0,27.4785,27.5065,27.4435,27.4855,1168500.0
2008-08-19 15:55:00,39.3,39.31,39.17,39.17,1869600.0,27.4855,27.4925,27.3946,27.3946,1869600.0
2008-08-20 09:30:00,39.79,39.92,39.77,39.79,1247800.0,27.8282,27.9191,27.8142,27.8282,1247800.0
2008-08-20 09:35:00,39.79,39.85,39.74,39.82,1224700.0,27.8282,27.8702,27.7932,27.8492,1224700.0
2008-08-20 09:40:00,39.82,40.0,39.81,39.82,2548100.0,27.8492,27.9751,27.8422,27.8492,2548100.0
2008-08-20 09:45:00,39.82,39.85,39.69,39.72,720300.0,27.8492,27.8702,27.7583,27.7792,720300.0
2008-08-20 09:50:00,39.71,39.77,39.66,39.75,903300.0,27.7723,27.8142,27.7373,27.8002,903300.0
2008-08-20 09:55:00,39.75,39.79,39.67,39.79,986700.0,27.8002,27.8282,27.7443,27.8282,986700.0
2008-08-20 10:00:00,39.78,39.79,39.68,39.76,785300.0,27.8212,27.8282,27.7513,27.8072,785300.0
2008-08-20 10:05:00,39.76,39.79,39.73,39.78,590500.0,27.8072,27.8282,27.7862,27.8212,590500.0
2008-08-20 10:10:00,39.77,39.84,39.75,39.81,493600.0,27.8142,27.8632,27.8002,27.8422,493600.0
2008-08-20 10:15:00,39.81,39.96,39.81,39.92,1840900.0,27.8422,27.9471,27.8422,27.9191,1840900.0
2008-08-20 10:20:00,39.93,39.93,39.86,39.88,774600.0,27.9261,27.9261,27.8772,27.8911,774600.0
2008-08-20 10:25:00,39.88,39.9,39.8,39.8,458800.0,27.8911,27.9051,27.8352,27.8352,458800.0
2008-08-20 10:30:00,39.8,39.9,39.79,39.9,366600.0,27.8352,27.9051,27.8282,27.9051,366600.0
2008-08-20 10:35:00,39.9,39.95,39.82,39.91,718200.0,27.9051,27.9401,27.8492,27.9121,718200.0
2008-08-20 10:40:00,39.9,39.97,39.86,39.96,331800.0,27.9051,27.9541,27.8772,27.9471,331800.0
2008-08-20 10:45:00,39.96,40.12,39.96,40.07,814600.0,27.9471,28.059,27.9471,28.024,814600.0
2008-08-20 10:50:00,40.07,40.1,40.05,40.06,335500.0,28.024,28.045,28.01,28.017,335500.0
2008-08-20 10:55:00,40.06,40.11,40.03,40.09,366600.0,28.017,28.052,27.9961,28.038,366600.0
2008-08-20 11:00:00,40.09,40.11,40.06,40.07,674400.0,28.038,28.052,28.017,28.024,674400.0
2008-08-20 11:05:00,40.07,40.09,40.05,40.05,122400.0,28.024,28.038,28.01,28.01,122400.0
2008-08-20 11:10:00,40.06,40.11,40.03,40.03,427700.0,28.017,28.052,27.9961,27.9961,427700.0
2008-08-20 11:15:00,40.03,40.06,40.03,40.05,182900.0,27.9961,28.017,27.9961,28.01,182900.0
2008-08-20 11:20:00,40.05,40.06,40.02,40.02,312300.0,28.01,28.017,27.9891,27.9891,312300.0
2008-08-20 11:25:00,40.01,40.01,39.94,39.95,417800.0,27.9821,27.9821,27.9331,27.9401,417800.0
2008-08-20 11:30:00,39.94,39.97,39.89,39.89,283600.0,27.9331,27.9541,27.8981,27.8981,283600.0
2008-08-20 11:35:00,39.89,39.89,39.86,39.87,238600.0,27.8981,27.8981,27.8772,27.8842,238600.0
2008-08-20 11:40:00,39.87,39.89,39.82,39.88,343600.0,27.8842,27.8981,27.8492,27.8911,343600.0
2008-08-20 11:45:00,39.89,39.9,39.86,39.87,220600.0,27.8981,27.9051,27.8772,27.8842,220600.0
2008-08-20 11:50:00,39.87,39.88,39.82,39.84,622500.0,27.8842,27.8911,27.8492,27.8632,622500.0
2008-08-20 11:55:00,39.84,39.88,39.83,39.88,396400.0,27.8632,27.8911,27.8562,27.8911,396400.0
2008-08-20 12:00:00,39.89,39.91,39.87,39.87,165600.0,27.8981,27.9121,27.8842,27.8842,165600.0
2008-08-20 12:05:00,39.87,39.87,39.8,39.85,334700.0,27.8842,27.8842,27.8352,27.8702,334700.0
2008-08-20 12:10:00,39.84,39.85,39.78,39.8,227900.0,27.8632,27.8702,27.8212,27.8352,227900.0
2008-08-20 12:15:00,39.8,39.85,39.77,39.8,337200.0,27.8352,27.8702,27.8142,27.8352,337200.0
2008-08-20 12:20:00,39.79,39.85,39.79,39.84,151800.0,27.8282,27.8702,27.8282,27.8632,151800.0
2008-08-20 12:25:00,39.85,39.85,39.82,39.85,44200.0,27.8702,27.8702,27.8492,27.8702,44200.0
2008-08-20 12:30:00,39.84,39.87,39.83,39.83,64700.0,27.8632,27.8842,27.8562,27.8562,64700.0
2008-08-20 12:35:00,39.83,39.85,39.81,39.83,224300.0,27.8562,27.8702,27.8422,27.8562,224300.0
2008-08-20 12:40:00,39.82,39.86,39.82,39.85,61600.0,27.8492,27.8772,27.8492,27.8702,61600.0
2008-08-20 12:45:00,39.85,39.87,39.8,39.81,141700.0,27.8702,27.8842,27.8352,27.8422,141700.0
2008-08-20 12:50:00,39.8,39.8,39.74,39.76,241800.0,27.8352,27.8352,27.7932,27.8072,241800.0
2008-08-20 12:55:00,39.75,39.82,39.74,39.82,288800.0,27.8002,27.8492,27.7932,27.8492,288800.0
2008-08-20 13:00:00,39.82,39.85,39.81,39.83,79500.0,27.8492,27.8702,27.8422,27.8562,79500.0
2008-08-20 13:05:00,39.84,39.89,39.82,39.88,132800.0,27.8632,27.8981,27.8492,27.8911,132800.0
2008-08-20 13:10:00,39.87,39.9,39.83,39.84,111400.0,27.8842,27.9051,27.8562,27.8632,111400.0
2008-08-20 13:15:00,39.83,39.9,39.83,39.9,116500.0,27.8562,27.9051,27.8562,27.9051,116500.0
2008-08-20 13:20:00,39.9,39.9,39.85,39.87,124000.0,27.9051,27.9051,27.8702,27.8842,124000.0
2008-08-20 13:25:00,39.87,39.92,39.86,39.9,92000.0,27.8842,27.9191,27.8772,27.9051,92000.0
2008-08-20 13:30:00,39.91,39.94,39.85,39.94,140200.0,27.9121,27.9331,27.8702,27.9331,140200.0
2008-08-20 13:35:00,39.94,39.95,39.94,39.94,36600.0,27.9331,27.9401,27.9331,27.9331,36600.0
2008-08-20 13:40:00,39.95,39.95,39.92,39.93,63200.0,27.9401,27.9401,27.9191,27.9261,63200.0
2008-08-20 13:45:00,39.93,39.96,39.91,39.96,114100.0,27.9261,27.9471,27.9121,27.9471,114100.0
2008-08-20 13:50:00,39.96,39.98,39.95,39.98,88200.0,27.9471,27.9611,27.9401,27.9611,88200.0
2008-08-20 13:55:00,39.97,39.97,39.91,39.92,217000.0,27.9541,27.9541,27.9121,27.9191,217000.0
2008-08-20 14:00:00,39.93,39.93,39.87,39.89,499200.0,27.9261,27.9261,27.8842,27.8981,499200.0
2008-08-20 14:05:00,39.89,39.91,39.88,39.88,228000.0,27.8981,27.9121,27.8911,27.8911,228000.0
2008-08-20 14:10:00,39.89,39.91,39.88,39.91,129800.0,27.8981,27.9121,27.8911,27.9121,129800.0
2008-08-20 14:15:00,39.9,39.92,39.86,39.86,195500.0,27.9051,27.9191,27.8772,27.8772,195500.0
2008-08-20 14:20:00,39.86,39.92,39.85,39.92,160500.0,27.8772,27.9191,27.8702,27.9191,160500.0
2008-08-20 14:25:00,39.91,39.96,39.89,39.95,160900.0,27.9121,27.9471,27.8981,27.9401,160900.0
2008-08-20 14:30:00,39.94,39.95,39.89,39.9,86500.0,27.9331,27.9401,27.8981,27.9051,86500.0
2008-08-20 14:35:00,39.89,39.94,39.88,39.9,113800.0,27.8981,27.9331,27.8911,27.9051,113800.0
2008-08-20 14:40:00,39.91,40.0,39.9,40.0,152900.0,27.9121,27.9751,27.9051,27.9751,152900.0
2008-08-20 14:45:00,39.99,40.02,39.97,40.01,945000.0,27.9681,27.9891,27.9541,27.9821,945000.0
2008-08-20 14:50:00,40.0,40.08,39.99,40.08,258700.0,27.9751,28.031,27.9681,28.031,258700.0
2008-08-20 14:55:00,40.08,40.13,40.06,40.11,787500.0,28.031,28.066,28.017,28.052,787500.0
2008-08-20 15:00:00,40.11,40.12,40.09,40.11,325400.0,28.052,28.059,28.038,28.052,325400.0
2008-08-20 15:05:00,40.11,40.11,40.07,40.09,210000.0,28.052,28.052,28.024,28.038,210000.0
2008-08-20 15:10:00,40.08,40.08,40.05,40.06,250200.0,28.031,28.031,28.01,28.017,250200.0
2008-08-20 15:15:00,40.06,40.07,39.98,40.0,1033000.0,28.017,28.024,27.9611,27.9751,1033000.0
2008-08-20 15:20:00,40.01,40.01,39.98,39.98,246600.0,27.9821,27.9821,27.9611,27.9611,246600.0
2008-08-20 15:25:00,39.97,40.1,39.92,39.99,949100.0,27.9541,28.045,27.9191,27.9681,949100.0
2008-08-20 15:30:00,40.0,40.02,39.94,39.95,295700.0,27.9751,27.9891,27.9331,27.9401,295700.0
2008-08-20 15:35:00,39.95,40.1,39.94,40.05,343900.0,27.9401,28.045,27.9331,28.01,343900.0
2008-08-20 15:40:00,40.06,40.14,40.05,40.12,350400.0,28.017,28.073,28.01,28.059,350400.0
2008-08-20 15:45:00,40.12,40.12,40.05,40.1,507100.0,28.059,28.059,28.01,28.045,507100.0
2008-08-20 15:50:00,40.09,40.23,40.05,40.15,1913000.0,28.038,28.1359,28.01,28.08,1913000.0
2008-08-20 15:55:00,40.15,40.29,40.15,40.27,3413400.0,28.08,28.1779,28.08,28.1639,3413400.0
2008-08-21 09:30:00,39.86,40.25,39.67,39.94,887200.0,27.8772,28.1499,27.7443,27.9331,887200.0
2008-08-21 09:35:00,39.94,39.98,39.88,39.93,423700.0,27.9331,27.9611,27.8911,27.9261,423700.0
2008-08-21 09:40:00,39.92,40.02,39.92,39.95,422400.0,27.9191,27.9891,27.9191,27.9401,422400.0
2008-08-21 09:45:00,39.95,40.01,39.92,39.99,606300.0,27.9401,27.9821,27.9191,27.9681,606300.0
2008-08-21 09:50:00,39.97,40.02,39.92,40.01,848200.0,27.9541,27.9891,27.9191,27.9821,848200.0
2008-08-21 09:55:00,40.01,40.07,39.96,40.02,633500.0,27.9821,28.024,27.9471,27.9891,633500.0
2008-08-21 10:00:00,40.03,40.14,39.98,40.04,1365000.0,27.9961,28.073,27.9611,28.003,1365000.0
2008-08-21 10:05:00,40.04,40.11,40.02,40.04,1643600.0,28.003,28.052,27.9891,28.003,1643600.0
2008-08-21 10:10:00,40.05,40.07,40.01,40.03,285700.0,28.01,28.024,27.9821,27.9961,285700.0
2008-08-21 10:15:00,40.03,40.1,40.03,40.1,259300.0,27.9961,28.045,27.9961,28.045,259300.0
2008-08-21 10:20:00,40.1,40.21,40.09,40.1,1937600.0,28.045,28.1219,28.038,28.045,1937600.0
2008-08-21 10:25:00,40.1,40.14,40.1,40.12,198400.0,28.045,28.073,28.045,28.059,198400.0
2008-08-21 10:30:00,40.12,40.16,40.04,40.08,956500.0,28.059,28.087,28.003,28.031,956500.0
2008-08-21 10:35:00,40.08,40.12,39.98,40.07,370100.0,28.031,28.059,27.9611,28.024,370100.0
2008-08-21 10:40:00,40.08,40.09,39.96,39.99,252300.0,28.031,28.038,27.9471,27.9681,252300.0
2008-08-21 10:45:00,39.99,39.99,39.96,39.97,79800.0,27.9681,27.9681,27.9471,27.9541,79800.0
2008-08-21 10:50:00,39.97,40.0,39.94,39.98,273100.0,27.9541,27.9751,27.9331,27.9611,273100.0
2008-08-21 10:55:00,39.98,40.06,39.96,40.06,486700.0,27.9611,28.017,27.9471,28.017,486700.0
2008-08-21 11:00:00,40.06,40.07,39.98,40.06,194600.0,28.017,28.024,27.9611,28.017,194600.0
2008-08-21 11:05:00,40.06,40.1,40.0,40.02,598100.0,28.017,28.045,27.9751,27.9891,598100.0
2008-08-21 11:10:00,40.01,40.05,40.0,40.01,202100.0,27.9821,28.01,27.9751,27.9821,202100.0
2008-08-21 11:15:00,40.01,40.02,39.98,39.99,180600.0,27.9821,27.9891,27.9611,27.9681,180600.0
2008-08-21 11:20:00,39.99,40.01,39.96,39.96,93800.0,27.9681,27.9821,27.9471,27.9471,93800.0
2008-08-21 11:25:00,39.96,40.05,39.96,40.04,138100.0,27.9471,28.01,27.9471,28.003,138100.0
2008-08-21 11:30:00,40.05,40.05,39.99,39.99,137800.0,28.01,28.01,27.9681,27.9681,137800.0
2008-08-21 11:35:00,39.99,40.05,39.98,39.98,186200.0,27.9681,28.01,27.9611,27.9611,186200.0
2008-08-21 11:40:00,39.99,40.06,39.98,40.05,131100.0,27.9681,28.017,27.9611,28.01,131100.0
2008-08-21 11:45:00,40.05,40.12,40.05,40.08,119400.0,28.01,28.059,28.01,28.031,119400.0
2008-08-21 11:50:00,40.07,40.08,40.01,40.05,180400.0,28.024,28.031,27.9821,28.01,180400.0
2008-08-21 11:55:00,40.04,40.17,40.04,40.13,1003000.0,28.003,28.094,28.003,28.066,1003000.0
2008-08-21 12:00:00,40.12,40.21,40.12,40.15,162700.0,28.059,28.1219,28.059,28.08,162700.0
2008-08-21 12:05:00,40.15,40.16,40.1,40.12,132600.0,28.08,28.087,28.045,28.059,132600.0
2008-08-21 12:10:00,40.12,40.14,40.11,40.12,66300.0,28.059,28.073,28.052,28.059,66300.0
2008-08-21 12:15:00,40.12,40.16,40.11,40.15,67000.0,28.059,28.087,28.052,28.08,67000.0
2008-08-21 12:20:00,40.15,40.15,40.1,40.1,216400.0,28.08,28.08,28.045,28.045,216400.0
2008-08-21 12:25:00,40.11,40.11,40.08,40.08,49900.0,28.052,28.052,28.031,28.031,49900.0
2008-08-21 12:30:00,40.09,40.13,40.08,40.11,150800.0,28.038,28.066,28.031,28.052,150800.0
2008-08-21 12:35:00,40.11,40.13,40.11,40.11,70000.0,28.052,28.066,28.052,28.052,70000.0
2008-08-21 12:40:00,40.12,40.12,40.09,40.12,83100.0,28.059,28.059,28.038,28.059,83100.0
2008-08-21 12:45:00,40.11,40.12,40.1,40.12,108900.0,28.052,28.059,28.045,28.059,108900.0
2008-08-21 12:50:00,40.12,40.14,40.11,40.11,46000.0,28.059,28.073,28.052,28.052,46000.0
2008-08-21 12:55:00,40.12,40.13,40.11,40.12,28100.0,28.059,28.066,28.052,28.059,28100.0
2008-08-21 13:00:00,40.12,40.16,40.1,40.15,167700.0,28.059,28.087,28.045,28.08,167700.0
2008-08-21 13:05:00,40.16,40.18,40.15,40.17,231100.0,28.087,28.101,28.08,28.094,231100.0
2008-08-21 13:10:00,40.17,40.22,40.16,40.22,59100.0,28.094,28.1289,28.087,28.1289,59100.0
2008-08-21 13:15:00,40.22,40.22,40.18,40.19,116900.0,28.1289,28.1289,28.101,28.108,116900.0
2008-08-21 13:20:00,40.19,40.24,40.18,40.22,226500.0,28.108,28.1429,28.101,28.1289,226500.0
2008-08-21 13:25:00,40.22,40.22,40.16,40.17,192100.0,28.1289,28.1289,28.087,28.094,192100.0
2008-08-21 13:30:00,40.18,40.18,40.16,40.17,31500.0,28.101,28.101,28.087,28.094,31500.0
2008-08-21 13:35:00,40.17,40.24,40.17,40.23,69100.0,28.094,28.1429,28.094,28.1359,69100.0
2008-08-21 13:40:00,40.24,40.24,40.18,40.19,63100.0,28.1429,28.1429,28.101,28.108,63100.0
2008-08-21 13:45:00,40.19,40.2,40.18,40.2,55100.0,28.108,28.1149,28.101,28.1149,55100.0
2008-08-21 13:50:00,40.2,40.21,40.14,40.16,114300.0,28.1149,28.1219,28.073,28.087,114300.0
2008-08-21 13:55:00,40.16,40.2,40.16,40.19,53300.0,28.087,28.1149,28.087,28.108,53300.0
2008-08-21 14:00:00,40.18,40.2,40.18,40.19,114100.0,28.101,28.1149,28.101,28.108,114100.0
2008-08-21 14:05:00,40.19,40.21,40.17,40.19,72700.0,28.108,28.1219,28.094,28.108,72700.0
2008-08-21 14:10:00,40.19,40.28,40.18,40.25,274300.0,28.108,28.1709,28.101,28.1499,274300.0
2008-08-21 14:15:00,40.26,40.28,40.24,40.24,139400.0,28.1569,28.1709,28.1429,28.1429,139400.0
2008-08-21 14:20:00,40.25,40.27,40.24,40.26,577700.0,28.1499,28.1639,28.1429,28.1569,577700.0
2008-08-21 14:25:00,40.26,40.33,40.25,40.28,417100.0,28.1569,28.2059,28.1499,28.1709,417100.0
2008-08-21 14:30:00,40.28,40.36,40.24,40.36,591100.0,28.1709,28.2268,28.1429,28.2268,591100.0
2008-08-21 14:35:00,40.36,40.38,40.34,40.36,535800.0,28.2268,28.2408,28.2129,28.2268,535800.0
2008-08-21 14:40:00,40.35,40.37,40.35,40.37,351000.0,28.2199,28.2338,28.2199,28.2338,351000.0
2008-08-21 14:45:00,40.37,40.37,40.34,40.37,468700.0,28.2338,28.2338,28.2129,28.2338,468700.0
2008-08-21 14:50:00,40.37,40.37,40.34,40.37,185800.0,28.2338,28.2338,28.2129,28.2338,185800.0
2008-08-21 14:55:00,40.37,40.37,40.33,40.33,419800.0,28.2338,28.2338,28.2059,28.2059,419800.0
2008-08-21 15:00:00,40.33,40.35,40.33,40.35,234900.0,28.2059,28.2199,28.2059,28.2199,234900.0
2008-08-21 15:05:00,40.35,40.35,40.31,40.34,219400.0,28.2199,28.2199,28.1919,28.2129,219400.0
2008-08-21 15:10:00,40.34,40.44,40.33,40.41,465900.0,28.2129,28.2828,28.2059,28.2618,465900.0
2008-08-21 15:15:00,40.4,40.41,40.35,40.38,486200.0,28.2548,28.2618,28.2199,28.2408,486200.0
2008-08-21 15:20:00,40.38,40.4,40.34,40.38,249900.0,28.2408,28.2548,28.2129,28.2408,249900.0
2008-08-21 15:25:00,40.37,40.39,40.34,40.37,190500.0,28.2338,28.2478,28.2129,28.2338,190500.0
2008-08-21 15:30:00,40.37,40.38,40.31,40.32,344100.0,28.2338,28.2408,28.1919,28.1989,344100.0
2008-08-21 15:35:00,40.33,40.33,40.26,40.32,379800.0,28.2059,28.2059,28.1569,28.1989,379800.0
2008-08-21 15:40:00,40.32,40.39,40.32,40.39,183600.0,28.1989,28.2478,28.1989,28.2478,183600.0
2008-08-21 15:45:00,40.39,40.4,40.34,40.37,257000.0,28.2478,28.2548,28.2129,28.2338,257000.0
2008-08-21 15:50:00,40.37,40.39,40.29,40.29,367100.0,28.2338,28.2478,28.1779,28.1779,367100.0
2008-08-21 15:55:00,40.3,40.34,40.26,40.3,557000.0,28.1849,28.2129,28.1569,28.1849,557000.0
2008-08-22 09:30:00,40.4,40.46,39.67,40.34,752600.0,28.2548,28.2968,27.7443,28.2129,752600.0
2008-08-22 09:35:00,40.33,40.38,40.28,40.31,772000.0,28.2059,28.2408,28.1709,28.1919,772000.0
2008-08-22 09:40:00,40.31,40.36,40.26,40.29,858100.0,28.1919,28.2268,28.1569,28.1779,858100.0
2008-08-22 09:45:00,40.29,40.35,40.29,40.32,452400.0,28.1779,28.2199,28.1779,28.1989,452400.0
2008-08-22 09:50:00,40.32,40.35,40.23,40.23,1274600.0,28.1989,28.2199,28.1359,28.1359,1274600.0
2008-08-22 09:55:00,40.24,40.29,40.21,40.23,248100.0,28.1429,28.1779,28.1219,28.1359,248100.0
2008-08-22 10:00:00,40.24,40.29,40.2,40.2,194300.0,28.1429,28.1779,28.1149,28.1149,194300.0
2008-08-22 10:05:00,40.21,40.28,40.2,40.26,318700.0,28.1219,28.1709,28.1149,28.1569,318700.0
2008-08-22 10:10:00,40.26,40.29,40.26,40.28,150000.0,28.1569,28.1779,28.1569,28.1709,150000.0
2008-08-22 10:15:00,40.28,40.34,40.28,40.34,171300.0,28.1709,28.2129,28.1709,28.2129,171300.0
2008-08-22 10:20:00,40.33,40.4,40.31,40.32,774000.0,28.2059,28.2548,28.1919,28.1989,774000.0
2008-08-22 10:25:00,40.32,40.37,40.3,40.3,309100.0,28.1989,28.2338,28.1849,28.1849,309100.0
2008-08-22 10:30:00,40.3,40.37,40.3,40.35,567200.0,28.1849,28.2338,28.1849,28.2199,567200.0
2008-08-22 10:35:00,40.36,40.42,40.33,40.39,167500.0,28.2268,28.2688,28.2059,28.2478,167500.0
2008-08-22 10:40:00,40.39,40.4,40.35,40.37,400900.0,28.2478,28.2548,28.2199,28.2338,400900.0
2008-08-22 10:45:00,40.36,40.38,40.35,40.36,137800.0,28.2268,28.2408,28.2199,28.2268,137800.0
2008-08-22 10:50:00,40.36,40.38,40.34,40.35,200800.0,28.2268,28.2408,28.2129,28.2199,200800.0
2008-08-22 10:55:00,40.35,40.38,40.33,40.34,165400.0,28.2199,28.2408,28.2059,28.2129,165400.0
2008-08-22 11:00:00,40.34,40.35,40.33,40.35,174500.0,28.2129,28.2199,28.2059,28.2199,174500.0
2008-08-22 11:05:00,40.35,40.38,40.34,40.34,211600.0,28.2199,28.2408,28.2129,28.2129,211600.0
2008-08-22 11:10:00,40.33,40.33,40.28,40.3,133800.0,28.2059,28.2059,28.1709,28.1849,133800.0
2008-08-22 11:15:00,40.31,40.32,40.28,40.29,60200.0,28.1919,28.1989,28.1709,28.1779,60200.0
2008-08-22 11:20:00,40.3,40.32,40.24,40.26,335700.0,28.1849,28.1989,28.1429,28.1569,335700.0
2008-08-22 11:25:00,40.26,40.27,40.21,40.22,364700.0,28.1569,28.1639,28.1219,28.1289,364700.0
2008-08-22 11:30:00,40.22,40.26,40.2,40.25,139500.0,28.1289,28.1569,28.1149,28.1499,139500.0
2008-08-22 11:35:00,40.26,40.26,40.21,40.21,115100.0,28.1569,28.1569,28.1219,28.1219,115100.0
2008-08-22 11:40:00,40.21,40.22,40.18,40.18,99200.0,28.1219,28.1289,28.101,28.101,99200.0
2008-08-22 11:45:00,40.18,40.19,40.16,40.16,55400.0,28.101,28.108,28.087,28.087,55400.0
2008-08-22 11:50:00,40.17,40.19,40.16,40.18,119000.0,28.094,28.108,28.087,28.101,119000.0
2008-08-22 11:55:00,40.19,40.24,40.17,40.22,359900.0,28.108,28.1429,28.094,28.1289,359900.0
2008-08-22 12:00:00,40.22,40.23,40.14,40.17,187200.0,28.1289,28.1359,28.073,28.094,187200.0
2008-08-22 12:05:00,40.17,40.19,40.14,40.18,165200.0,28.094,28.108,28.073,28.101,165200.0
2008-08-22 12:10:00,40.19,40.19,40.17,40.17,57600.0,28.108,28.108,28.094,28.094,57600.0
2008-08-22 12:15:00,40.17,40.19,40.15,40.15,52300.0,28.094,28.108,28.08,28.08,52300.0
2008-08-22 12:20:00,40.15,40.16,40.1,40.13,167200.0,28.08,28.087,28.045,28.066,167200.0
2008-08-22 12:25:00,40.13,40.16,40.13,40.15,25300.0,28.066,28.087,28.066,28.08,25300.0
2008-08-22 12:30:00,40.15,40.18,40.15,40.17,34100.0,28.08,28.101,28.08,28.094,34100.0
2008-08-22 12:35:00,40.17,40.18,40.14,40.15,103600.0,28.094,28.101,28.073,28.08,103600.0
2008-08-22 12:40:00,40.14,40.22,40.14,40.16,176900.0,28.073,28.1289,28.073,28.087,176900.0
2008-08-22 12:45:00,40.16,40.18,40.14,40.17,152400.0,28.087,28.101,28.073,28.094,152400.0
2008-08-22 12:50:00,40.17,40.17,40.13,40.15,86200.0,28.094,28.094,28.066,28.08,86200.0
2008-08-22 12:55:00,40.15,40.19,40.15,40.18,114100.0,28.08,28.108,28.08,28.101,114100.0
2008-08-22 13:00:00,40.19,40.26,40.14,40.25,390300.0,28.108,28.1569,28.073,28.1499,390300.0
2008-08-22 13:05:00,40.25,40.27,40.22,40.26,297700.0,28.1499,28.1639,28.1289,28.1569,297700.0
2008-08-22 13:10:00,40.25,40.26,40.21,40.22,359700.0,28.1499,28.1569,28.1219,28.1289,359700.0
2008-08-22 13:15:00,40.22,40.22,40.16,40.17,173100.0,28.1289,28.1289,28.087,28.094,173100.0
2008-08-22 13:20:00,40.17,40.19,40.17,40.19,16200.0,28.094,28.108,28.094,28.108,16200.0
2008-08-22 13:25:00,40.19,40.19,40.18,40.19,33200.0,28.108,28.108,28.101,28.108,33200.0
2008-08-22 13:30:00,40.18,40.23,40.18,40.2,84100.0,28.101,28.1359,28.101,28.1149,84100.0
2008-08-22 13:35:00,40.2,40.22,40.19,40.22,52000.0,28.1149,28.1289,28.108,28.1289,52000.0
2008-08-22 13:40:00,40.23,40.23,40.21,40.21,34900.0,28.1359,28.1359,28.1219,28.1219,34900.0
2008-08-22 13:45:00,40.21,40.22,40.2,40.22,85900.0,28.1219,28.1289,28.1149,28.1289,85900.0
2008-08-22 13:50:00,40.21,40.25,40.21,40.23,136500.0,28.1219,28.1499,28.1219,28.1359,136500.0
2008-08-22 13:55:00,40.24,40.24,40.22,40.22,108700.0,28.1429,28.1429,28.1289,28.1289,108700.0
2008-08-22 14:00:00,40.22,40.23,40.18,40.18,60000.0,28.1289,28.1359,28.101,28.101,60000.0
2008-08-22 14:05:00,40.18,40.21,40.12,40.13,162000.0,28.101,28.1219,28.059,28.066,162000.0
2008-08-22 14:10:00,40.12,40.13,40.04,40.04,125300.0,28.059,28.066,28.003,28.003,125300.0
2008-08-22 14:15:00,40.04,40.08,40.03,40.07,156100.0,28.003,28.031,27.9961,28.024,156100.0
2008-08-22 14:20:00,40.07,40.1,40.07,40.1,102300.0,28.024,28.045,28.024,28.045,102300.0
2008-08-22 14:25:00,40.11,40.13,40.07,40.08,113200.0,28.052,28.066,28.024,28.031,113200.0
2008-08-22 14:30:00,40.08,40.11,40.01,40.06,348500.0,28.031,28.052,27.9821,28.017,348500.0
2008-08-22 14:35:00,40.06,40.12,40.06,40.12,268400.0,28.017,28.059,28.017,28.059,268400.0
2008-08-22 14:40:00,40.12,40.18,40.12,40.12,147100.0,28.059,28.101,28.059,28.059,147100.0
2008-08-22 14:45:00,40.12,40.12,40.05,40.06,78100.0,28.059,28.059,28.01,28.017,78100.0
2008-08-22 14:50:00,40.05,40.06,40.02,40.05,114700.0,28.01,28.017,27.9891,28.01,114700.0
2008-08-22 14:55:00,40.05,40.08,40.04,40.05,48600.0,28.01,28.031,28.003,28.01,48600.0
2008-08-22 15:00:00,40.05,40.07,39.98,40.0,223400.0,28.01,28.024,27.9611,27.9751,223400.0
2008-08-22 15:05:00,40.0,40.07,40.0,40.06,97800.0,27.9751,28.024,27.9751,28.017,97800.0
2008-08-22 15:10:00,40.06,40.1,40.04,40.04,54200.0,28.017,28.045,28.003,28.003,54200.0
2008-08-22 15:15:00,40.04,40.09,40.04,40.07,136500.0,28.003,28.038,28.003,28.024,136500.0
2008-08-22 15:20:00,40.07,40.11,40.05,40.1,330600.0,28.024,28.052,28.01,28.045,330600.0
2008-08-22 15:25:00,40.11,40.13,40.1,40.11,126200.0,28.052,28.066,28.045,28.052,126200.0
2008-08-22 15:30:00,40.11,40.19,40.11,40.15,283900.0,28.052,28.108,28.052,28.08,283900.0
2008-08-22 15:35:00,40.14,40.18,40.12,40.13,204100.0,28.073,28.101,28.059,28.066,204100.0
2008-08-22 15:40:00,40.13,40.16,40.12,40.13,254100.0,28.066,28.087,28.059,28.066,254100.0
2008-08-22 15:45:00,40.14,40.16,40.12,40.13,177500.0,28.073,28.087,28.059,28.066,177500.0
2008-08-22 15:50:00,40.13,40.18,40.13,40.18,213800.0,28.066,28.101,28.066,28.101,213800.0
2008-08-22 15:55:00,40.17,40.24,40.15,40.16,907000.0,28.094,28.1429,28.08,28.087,907000.0
2008-08-25 09:30:00,40.04,40.1,39.95,39.97,377900.0,28.003,28.045,27.9401,27.9541,377900.0
2008-08-25 09:35:00,39.97,39.97,39.85,39.9,451800.0,27.9541,27.9541,27.8702,27.9051,451800.0
2008-08-25 09:40:00,39.9,39.96,39.89,39.94,343600.0,27.9051,27.9471,27.8981,27.9331,343600.0
2008-08-25 09:45:00,39.94,40.0,39.88,39.96,1517200.0,27.9331,27.9751,27.8911,27.9471,1517200.0
2008-08-25 09:50:00,39.96,39.97,39.9,39.93,656800.0,27.9471,27.9541,27.9051,27.9261,656800.0
2008-08-25 09:55:00,39.93,39.98,39.9,39.95,727500.0,27.9261,27.9611,27.9051,27.9401,727500.0
2008-08-25 10:00:00,39.95,40.02,39.89,39.93,384500.0,27.9401,27.9891,27.8981,27.9261,384500.0
2008-08-25 10:05:00,39.93,39.94,39.87,39.87,386500.0,27.9261,27.9331,27.8842,27.8842,386500.0
2008-08-25 10:10:00,39.87,40.02,39.84,39.96,1202500.0,27.8842,27.9891,27.8632,27.9471,1202500.0
2008-08-25 10:15:00,39.96,39.99,39.95,39.98,117700.0,27.9471,27.9681,27.9401,27.9611,117700.0
2008-08-25 10:20:00,39.98,39.99,39.94,39.94,182500.0,27.9611,27.9681,27.9331,27.9331,182500.0
2008-08-25 10:25:00,39.94,39.96,39.89,39.89,181100.0,27.9331,27.9471,27.8981,27.8981,181100.0
2008-08-25 10:30:00,39.9,39.9,39.84,39.84,102000.0,27.9051,27.9051,27.8632,27.8632,102000.0
2008-08-25 10:35:00,39.84,39.85,39.78,39.78,250300.0,27.8632,27.8702,27.8212,27.8212,250300.0
2008-08-25 10:40:00,39.78,39.79,39.63,39.7,1032200.0,27.8212,27.8282,27.7163,27.7653,1032200.0
2008-08-25 10:45:00,39.7,39.73,39.66,39.68,264100.0,27.7653,27.7862,27.7373,27.7513,264100.0
2008-08-25 10:50:00,39.69,39.7,39.65,39.65,152000.0,27.7583,27.7653,27.7303,27.7303,152000.0
2008-08-25 10:55:00,39.66,39.74,39.65,39.74,452000.0,27.7373,27.7932,27.7303,27.7932,452000.0
2008-08-25 11:00:00,39.74,39.76,39.68,39.7,292800.0,27.7932,27.8072,27.7513,27.7653,292800.0
2008-08-25 11:05:00,39.7,39.73,39.68,39.68,119400.0,27.7653,27.7862,27.7513,27.7513,119400.0
2008-08-25 11:10:00,39.68,39.68,39.6,39.6,168500.0,27.7513,27.7513,27.6953,27.6953,168500.0
2008-08-25 11:15:00,39.6,39.61,39.58,39.59,258300.0,27.6953,27.7023,27.6813,27.6883,258300.0
2008-08-25 11:20:00,39.59,39.63,39.58,39.6,370000.0,27.6883,27.7163,27.6813,27.6953,370000.0
2008-08-25 11:25:00,39.6,39.68,39.59,39.61,414700.0,27.6953,27.7513,27.6883,27.7023,414700.0
2008-08-25 11:30:00,39.61,39.61,39.57,39.59,230400.0,27.7023,27.7023,27.6743,27.6883,230400.0
2008-08-25 11:35:00,39.6,39.6,39.55,39.59,183400.0,27.6953,27.6953,27.6604,27.6883,183400.0
2008-08-25 11:40:00,39.59,39.61,39.54,39.6,368300.0,27.6883,27.7023,27.6534,27.6953,368300.0
2008-08-25 11:45:00,39.6,39.7,39.6,39.66,213400.0,27.6953,27.7653,27.6953,27.7373,213400.0
2008-08-25 11:50:00,39.66,39.71,39.66,39.67,560000.0,27.7373,27.7723,27.7373,27.7443,560000.0
2008-08-25 11:55:00,39.67,39.68,39.55,39.59,603700.0,27.7443,27.7513,27.6604,27.6883,603700.0
2008-08-25 12:00:00,39.59,39.6,39.52,39.54,264600.0,27.6883,27.6953,27.6394,27.6534,264600.0
2008-08-25 12:05:00,39.54,39.57,39.49,39.53,240700.0,27.6534,27.6743,27.6184,27.6464,240700.0
2008-08-25 12:10:00,39.53,39.55,39.49,39.52,181500.0,27.6464,27.6604,27.6184,27.6394,181500.0
2008-08-25 12:15:00,39.53,39.55,39.44,39.45,294200.0,27.6464,27.6604,27.5834,27.5904,294200.0
2008-08-25 12:20:00,39.45,39.47,39.4,39.47,335800.0,27.5904,27.6044,27.5554,27.6044,335800.0
2008-08-25 12:25:00,39.46,39.46,39.43,39.45,149600.0,27.5974,27.5974,27.5764,27.5904,149600.0
2008-08-25 12:30:00,39.45,39.6,39.42,39.44,99000.0,27.5904,27.6953,27.5694,27.5834,99000.0
2008-08-25 12:35:00,39.43,39.45,39.4,39.43,183700.0,27.5764,27.5904,27.5554,27.5764,183700.0
2008-08-25 12:40:00,39.44,39.44,39.38,39.38,112400.0,27.5834,27.5834,27.5415,27.5415,112400.0
2008-08-25 12:45:00,39.38,39.45,39.38,39.39,111700.0,27.5415,27.5904,27.5415,27.5484,111700.0
2008-08-25 12:50:00,39.4,39.4,39.35,39.4,157300.0,27.5554,27.5554,27.5205,27.5554,157300.0
2008-08-25 12:55:00,39.4,39.48,39.38,39.43,160000.0,27.5554,27.6114,27.5415,27.5764,160000.0
2008-08-25 13:00:00,39.43,39.53,39.42,39.49,284300.0,27.5764,27.6464,27.5694,27.6184,284300.0
2008-08-25 13:05:00,39.51,39.51,39.46,39.47,362900.0,27.6324,27.6324,27.5974,27.6044,362900.0
2008-08-25 13:10:00,39.47,39.52,39.47,39.51,419400.0,27.6044,27.6394,27.6044,27.6324,419400.0
2008-08-25 13:15:00,39.5,39.52,39.47,39.47,149400.0,27.6254,27.6394,27.6044,27.6044,149400.0
2008-08-25 13:20:00,39.47,39.51,39.47,39.51,177700.0,27.6044,27.6324,27.6044,27.6324,177700.0
2008-08-25 13:25:00,39.51,39.55,39.5,39.51,295800.0,27.6324,27.6604,27.6254,27.6324,295800.0
2008-08-25 13:30:00,39.51,39.57,39.51,39.53,385900.0,27.6324,27.6743,27.6324,27.6464,385900.0
2008-08-25 13:35:00,39.53,39.58,39.53,39.56,177700.0,27.6464,27.6813,27.6464,27.6673,177700.0
2008-08-25 13:40:00,39.55,39.6,39.55,39.55,214500.0,27.6604,27.6953,27.6604,27.6604,214500.0
2008-08-25 13:45:00,39.54,39.57,39.52,39.56,217700.0,27.6534,27.6743,27.6394,27.6673,217700.0
2008-08-25 13:50:00,39.57,39.59,39.56,39.59,178000.0,27.6743,27.6883,27.6673,27.6883,178000.0
2008-08-25 13:55:00,39.59,39.6,39.56,39.56,122700.0,27.6883,27.6953,27.6673,27.6673,122700.0
2008-08-25 14:00:00,39.56,39.58,39.54,39.54,192800.0,27.6673,27.6813,27.6534,27.6534,192800.0
2008-08-25 14:05:00,39.55,39.57,39.52,39.54,110200.0,27.6604,27.6743,27.6394,27.6534,110200.0
2008-08-25 14:10:00,39.54,39.54,39.48,39.5,150700.0,27.6534,27.6534,27.6114,27.6254,150700.0
2008-08-25 14:15:00,39.5,39.5,39.47,39.47,108600.0,27.6254,27.6254,27.6044,27.6044,108600.0
2008-08-25 14:20:00,39.47,39.49,39.46,39.48,312600.0,27.6044,27.6184,27.5974,27.6114,312600.0
2008-08-25 14:25:00,39.48,39.54,39.47,39.52,499400.0,27.6114,27.6534,27.6044,27.6394,499400.0
2008-08-25 14:30:00,39.52,39.54,39.51,39.51,76500.0,27.6394,27.6534,27.6324,27.6324,76500.0
2008-08-25 14:35:00,39.51,39.52,39.49,39.51,123900.0,27.6324,27.6394,27.6184,27.6324,123900.0
2008-08-25 14:40:00,39.51,39.6,39.51,39.6,283600.0,27.6324,27.6953,27.6324,27.6953,283600.0
2008-08-25 14:45:00,39.59,39.61,39.56,39.58,140100.0,27.6883,27.7023,27.6673,27.6813,140100.0
2008-08-25 14:50:00,39.58,39.61,39.57,39.58,173900.0,27.6813,27.7023,27.6743,27.6813,173900.0
2008-08-25 14:55:00,39.58,39.59,39.51,39.53,482200.0,27.6813,27.6883,27.6324,27.6464,482200.0
2008-08-25 15:00:00,39.53,39.56,39.52,39.55,154800.0,27.6464,27.6673,27.6394,27.6604,154800.0
2008-08-25 15:05:00,39.55,39.56,39.52,39.54,195400.0,27.6604,27.6673,27.6394,27.6534,195400.0
2008-08-25 15:10:00,39.54,39.57,39.52,39.53,404300.0,27.6534,27.6743,27.6394,27.6464,404300.0
2008-08-25 15:15:00,39.53,39.55,39.49,39.5,346400.0,27.6464,27.6604,27.6184,27.6254,346400.0
2008-08-25 15:20:00,39.5,39.51,39.42,39.43,557900.0,27.6254,27.6324,27.5694,27.5764,557900.0
2008-08-25 15:25:00,39.43,39.45,39.41,39.44,506300.0,27.5764,27.5904,27.5624,27.5834,506300.0
2008-08-25 15:30:00,39.44,39.45,39.41,39.42,307500.0,27.5834,27.5904,27.5624,27.5694,307500.0
2008-08-25 15:35:00,39.42,39.44,39.4,39.4,223900.0,27.5694,27.5834,27.5554,27.5554,223900.0
2008-08-25 15:40:00,39.4,39.42,39.36,39.36,442100.0,27.5554,27.5694,27.5275,27.5275,442100.0
2008-08-25 15:45:00,39.36,39.46,39.36,39.45,798700.0,27.5275,27.5974,27.5275,27.5904,798700.0
2008-08-25 15:50:00,39.46,39.46,39.42,39.42,751600.0,27.5974,27.5974,27.5694,27.5694,751600.0
2008-08-25 15:55:00,39.42,39.43,39.31,39.32,1557400.0,27.5694,27.5764,27.4925,27.4995,1557400.0
2008-08-26 09:30:00,39.46,39.46,39.27,39.3,767200.0,27.5974,27.5974,27.4645,27.4855,767200.0
2008-08-26 09:35:00,39.3,39.37,39.3,39.35,124300.0,27.4855,27.5345,27.4855,27.5205,124300.0
2008-08-26 09:40:00,39.36,39.49,39.33,39.48,297300.0,27.5275,27.6184,27.5065,27.6114,297300.0
2008-08-26 09:45:00,39.49,39.49,39.38,39.38,508300.0,27.6184,27.6184,27.5415,27.5415,508300.0
2008-08-26 09:50:00,39.37,39.4,39.36,39.36,570200.0,27.5345,27.5554,27.5275,27.5275,570200.0
2008-08-26 09:55:00,39.35,39.38,39.29,39.37,490100.0,27.5205,27.5415,27.4785,27.5345,490100.0
2008-08-26 10:00:00,39.38,39.46,39.37,39.39,651900.0,27.5415,27.5974,27.5345,27.5484,651900.0
2008-08-26 10:05:00,39.39,39.44,39.38,39.43,289000.0,27.5484,27.5834,27.5415,27.5764,289000.0
2008-08-26 10:10:00,39.44,39.45,39.42,39.44,241100.0,27.5834,27.5904,27.5694,27.5834,241100.0
2008-08-26 10:15:00,39.43,39.45,39.4,39.42,488400.0,27.5764,27.5904,27.5554,27.5694,488400.0
2008-08-26 10:20:00,39.43,39.5,39.42,39.46,199200.0,27.5764,27.6254,27.5694,27.5974,199200.0
2008-08-26 10:25:00,39.46,39.48,39.44,39.46,214300.0,27.5974,27.6114,27.5834,27.5974,214300.0
2008-08-26 10:30:00,39.45,39.55,39.45,39.55,223900.0,27.5904,27.6604,27.5904,27.6604,223900.0
2008-08-26 10:35:00,39.55,39.6,39.52,39.58,542200.0,27.6604,27.6953,27.6394,27.6813,542200.0
2008-08-26 10:40:00,39.58,39.66,39.58,39.63,575600.0,27.6813,27.7373,27.6813,27.7163,575600.0
2008-08-26 10:45:00,39.63,39.65,39.6,39.6,210400.0,27.7163,27.7303,27.6953,27.6953,210400.0
2008-08-26 10:50:00,39.6,39.61,39.56,39.58,296200.0,27.6953,27.7023,27.6673,27.6813,296200.0
2008-08-26 10:55:00,39.58,39.62,39.58,39.61,222500.0,27.6813,27.7093,27.6813,27.7023,222500.0
2008-08-26 11:00:00,39.61,39.63,39.6,39.62,205000.0,27.7023,27.7163,27.6953,27.7093,205000.0
2008-08-26 11:05:00,39.62,39.62,39.58,39.6,334400.0,27.7093,27.7093,27.6813,27.6953,334400.0
2008-08-26 11:10:00,39.59,39.6,39.48,39.5,779300.0,27.6883,27.6953,27.6114,27.6254,779300.0
2008-08-26 11:15:00,39.49,39.53,39.49,39.52,175700.0,27.6184,27.6464,27.6184,27.6394,175700.0
2008-08-26 11:20:00,39.52,39.53,39.46,39.46,85900.0,27.6394,27.6464,27.5974,27.5974,85900.0
2008-08-26 11:25:00,39.46,39.47,39.44,39.47,114300.0,27.5974,27.6044,27.5834,27.6044,114300.0
2008-08-26 11:30:00,39.46,39.47,39.41,39.42,131600.0,27.5974,27.6044,27.5624,27.5694,131600.0
2008-08-26 11:35:00,39.42,39.46,39.37,39.39,210700.0,27.5694,27.5974,27.5345,27.5484,210700.0
2008-08-26 11:40:00,39.4,39.43,39.39,39.42,147300.0,27.5554,27.5764,27.5484,27.5694,147300.0
2008-08-26 11:45:00,39.41,39.44,39.38,39.4,91500.0,27.5624,27.5834,27.5415,27.5554,91500.0
2008-08-26 11:50:00,39.4,39.43,39.38,39.43,187600.0,27.5554,27.5764,27.5415,27.5764,187600.0
2008-08-26 11:55:00,39.42,39.43,39.39,39.43,91100.0,27.5694,27.5764,27.5484,27.5764,91100.0
2008-08-26 12:00:00,39.43,39.43,39.41,39.41,67000.0,27.5764,27.5764,27.5624,27.5624,67000.0
2008-08-26 12:05:00,39.41,39.44,39.41,39.42,265100.0,27.5624,27.5834,27.5624,27.5694,265100.0
2008-08-26 12:10:00,39.42,39.42,39.37,39.41,219400.0,27.5694,27.5694,27.5345,27.5624,219400.0
2008-08-26 12:15:00,39.42,39.42,39.39,39.4,56500.0,27.5694,27.5694,27.5484,27.5554,56500.0
2008-08-26 12:20:00,39.4,39.44,39.4,39.41,98500.0,27.5554,27.5834,27.5554,27.5624,98500.0
2008-08-26 12:25:00,39.41,39.42,39.36,39.37,114500.0,27.5624,27.5694,27.5275,27.5345,114500.0
2008-08-26 12:30:00,39.37,39.4,39.36,39.36,68400.0,27.5345,27.5554,27.5275,27.5275,68400.0
2008-08-26 12:35:00,39.36,39.37,39.34,39.37,293300.0,27.5275,27.5345,27.5135,27.5345,293300.0
2008-08-26 12:40:00,39.36,39.41,39.36,39.4,255700.0,27.5275,27.5624,27.5275,27.5554,255700.0
2008-08-26 12:45:00,39.4,39.42,39.39,39.39,65500.0,27.5554,27.5694,27.5484,27.5484,65500.0
2008-08-26 12:50:00,39.39,39.39,39.34,39.37,54500.0,27.5484,27.5484,27.5135,27.5345,54500.0
2008-08-26 12:55:00,39.38,39.4,39.37,39.37,68800.0,27.5415,27.5554,27.5345,27.5345,68800.0
2008-08-26 13:00:00,39.37,39.37,39.33,39.36,62300.0,27.5345,27.5345,27.5065,27.5275,62300.0
2008-08-26 13:05:00,39.37,39.38,39.36,39.37,33600.0,27.5345,27.5415,27.5275,27.5345,33600.0
2008-08-26 13:10:00,39.36,39.37,39.34,39.34,33400.0,27.5275,27.5345,27.5135,27.5135,33400.0
2008-08-26 13:15:00,39.34,39.35,39.3,39.31,130700.0,27.5135,27.5205,27.4855,27.4925,130700.0
2008-08-26 13:20:00,39.31,39.37,39.31,39.36,179100.0,27.4925,27.5345,27.4925,27.5275,179100.0
2008-08-26 13:25:00,39.37,39.37,39.33,39.33,130600.0,27.5345,27.5345,27.5065,27.5065,130600.0
2008-08-26 13:30:00,39.33,39.33,39.26,39.26,107500.0,27.5065,27.5065,27.4575,27.4575,107500.0
2008-08-26 13:35:00,39.27,39.29,39.26,39.28,131900.0,27.4645,27.4785,27.4575,27.4715,131900.0
2008-08-26 13:40:00,39.28,39.32,39.27,39.29,111300.0,27.4715,27.4995,27.4645,27.4785,111300.0
2008-08-26 13:45:00,39.29,39.29,39.26,39.28,70700.0,27.4785,27.4785,27.4575,27.4715,70700.0
2008-08-26 13:50:00,39.28,39.35,39.28,39.34,53600.0,27.4715,27.5205,27.4715,27.5135,53600.0
2008-08-26 13:55:00,39.34,39.36,39.34,39.34,191600.0,27.5135,27.5275,27.5135,27.5135,191600.0
2008-08-26 14:00:00,39.34,39.36,39.29,39.33,323400.0,27.5135,27.5275,27.4785,27.5065,323400.0
2008-08-26 14:05:00,39.31,39.35,39.29,39.33,237600.0,27.4925,27.5205,27.4785,27.5065,237600.0
2008-08-26 14:10:00,39.33,39.36,39.31,39.31,148900.0,27.5065,27.5275,27.4925,27.4925,148900.0
2008-08-26 14:15:00,39.3,39.33,39.28,39.29,181200.0,27.4855,27.5065,27.4715,27.4785,181200.0
2008-08-26 14:20:00,39.3,39.31,39.26,39.27,208000.0,27.4855,27.4925,27.4575,27.4645,208000.0
2008-08-26 14:25:00,39.28,39.28,39.22,39.26,505100.0,27.4715,27.4715,27.4296,27.4575,505100.0
2008-08-26 14:30:00,39.26,39.27,39.23,39.23,143200.0,27.4575,27.4645,27.4365,27.4365,143200.0
2008-08-26 14:35:00,39.23,39.27,39.22,39.26,137700.0,27.4365,27.4645,27.4296,27.4575,137700.0
2008-08-26 14:40:00,39.27,39.3,39.24,39.28,297400.0,27.4645,27.4855,27.4435,27.4715,297400.0
2008-08-26 14:45:00,39.28,39.29,39.24,39.28,152000.0,27.4715,27.4785,27.4435,27.4715,152000.0
2008-08-26 14:50:00,39.27,39.29,39.25,39.26,51500.0,27.4645,27.4785,27.4505,27.4575,51500.0
2008-08-26 14:55:00,39.26,39.28,39.23,39.23,140800.0,27.4575,27.4715,27.4365,27.4365,140800.0
2008-08-26 15:00:00,39.23,39.24,39.21,39.22,55400.0,27.4365,27.4435,27.4226,27.4296,55400.0
2008-08-26 15:05:00,39.22,39.27,39.2,39.24,116600.0,27.4296,27.4645,27.4156,27.4435,116600.0
2008-08-26 15:10:00,39.24,39.28,39.22,39.25,151900.0,27.4435,27.4715,27.4296,27.4505,151900.0
2008-08-26 15:15:00,39.25,39.29,39.25,39.27,56400.0,27.4505,27.4785,27.4505,27.4645,56400.0
2008-08-26 15:20:00,39.27,39.3,39.27,39.28,149300.0,27.4645,27.4855,27.4645,27.4715,149300.0
2008-08-26 15:25:00,39.28,39.3,39.27,39.29,80400.0,27.4715,27.4855,27.4645,27.4785,80400.0
2008-08-26 15:30:00,39.3,39.33,39.27,39.3,346300.0,27.4855,27.5065,27.4645,27.4855,346300.0
2008-08-26 15:35:00,39.3,39.35,39.3,39.34,145700.0,27.4855,27.5205,27.4855,27.5135,145700.0
2008-08-26 15:40:00,39.35,39.39,39.33,39.34,180400.0,27.5205,27.5484,27.5065,27.5135,180400.0
2008-08-26 15:45:00,39.33,39.38,39.33,39.35,219800.0,27.5065,27.5415,27.5065,27.5205,219800.0
2008-08-26 15:50:00,39.36,39.41,39.33,39.33,403100.0,27.5275,27.5624,27.5065,27.5065,403100.0
2008-08-26 15:55:00,39.34,39.4,39.28,39.3,2818300.0,27.5135,27.5554,27.4715,27.4855,2818300.0
2008-08-27 09:30:00,39.73,39.77,39.63,39.76,675100.0,27.7862,27.8142,27.7163,27.8072,675100.0
2008-08-27 09:35:00,39.77,39.85,39.74,39.84,389100.0,27.8142,27.8702,27.7932,27.8632,389100.0
2008-08-27 09:40:00,39.85,39.86,39.8,39.84,370200.0,27.8702,27.8772,27.8352,27.8632,370200.0
2008-08-27 09:45:00,39.84,39.86,39.74,39.8,378000.0,27.8632,27.8772,27.7932,27.8352,378000.0
2008-08-27 09:50:00,39.8,39.81,39.72,39.74,389500.0,27.8352,27.8422,27.7792,27.7932,389500.0
2008-08-27 09:55:00,39.74,39.79,39.74,39.78,242200.0,27.7932,27.8282,27.7932,27.8212,242200.0
2008-08-27 10:00:00,39.78,39.87,39.77,39.86,161900.0,27.8212,27.8842,27.8142,27.8772,161900.0
2008-08-27 10:05:00,39.86,39.95,39.86,39.91,505500.0,27.8772,27.9401,27.8772,27.9121,505500.0
2008-08-27 10:10:00,39.92,39.92,39.87,39.87,147700.0,27.9191,27.9191,27.8842,27.8842,147700.0
2008-08-27 10:15:00,39.87,39.91,39.87,39.89,466000.0,27.8842,27.9121,27.8842,27.8981,466000.0
2008-08-27 10:20:00,39.89,39.94,39.88,39.91,336200.0,27.8981,27.9331,27.8911,27.9121,336200.0
2008-08-27 10:25:00,39.9,39.96,39.9,39.93,296000.0,27.9051,27.9471,27.9051,27.9261,296000.0
2008-08-27 10:30:00,39.94,39.98,39.94,39.96,502500.0,27.9331,27.9611,27.9331,27.9471,502500.0
2008-08-27 10:35:00,39.96,40.0,39.95,39.99,539200.0,27.9471,27.9751,27.9401,27.9681,539200.0
2008-08-27 10:40:00,39.99,40.02,39.98,40.02,684900.0,27.9681,27.9891,27.9611,27.9891,684900.0
2008-08-27 10:45:00,40.02,40.06,40.0,40.01,560900.0,27.9891,28.017,27.9751,27.9821,560900.0
2008-08-27 10:50:00,40.01,40.02,39.97,40.0,517000.0,27.9821,27.9891,27.9541,27.9751,517000.0
2008-08-27 10:55:00,40.0,40.0,39.96,39.96,205300.0,27.9751,27.9751,27.9471,27.9471,205300.0
2008-08-27 11:00:00,39.97,39.98,39.93,39.93,230900.0,27.9541,27.9611,27.9261,27.9261,230900.0
2008-08-27 11:05:00,39.93,39.94,39.92,39.92,118600.0,27.9261,27.9331,27.9191,27.9191,118600.0
2008-08-27 11:10:00,39.92,39.97,39.92,39.96,98900.0,27.9191,27.9541,27.9191,27.9471,98900.0
2008-08-27 11:15:00,39.95,39.98,39.94,39.97,194400.0,27.9401,27.9611,27.9331,27.9541,194400.0
2008-08-27 11:20:00,39.97,39.98,39.94,39.94,52000.0,27.9541,27.9611,27.9331,27.9331,52000.0
2008-08-27 11:25:00,39.94,39.95,39.91,39.91,140500.0,27.9331,27.9401,27.9121,27.9121,140500.0
2008-08-27 11:30:00,39.9,39.92,39.88,39.9,104600.0,27.9051,27.9191,27.8911,27.9051,104600.0
2008-08-27 11:35:00,39.9,39.92,39.86,39.9,153100.0,27.9051,27.9191,27.8772,27.9051,153100.0
2008-08-27 11:40:00,39.91,39.93,39.9,39.93,66400.0,27.9121,27.9261,27.9051,27.9261,66400.0
2008-08-27 11:45:00,39.93,39.95,39.9,39.9,111600.0,27.9261,27.9401,27.9051,27.9051,111600.0
2008-08-27 11:50:00,39.91,39.91,39.88,39.9,109400.0,27.9121,27.9121,27.8911,27.9051,109400.0
2008-08-27 11:55:00,39.89,39.92,39.87,39.91,139600.0,27.8981,27.9191,27.8842,27.9121,139600.0
2008-08-27 12:00:00,39.91,39.95,39.89,39.93,116900.0,27.9121,27.9401,27.8981,27.9261,116900.0
2008-08-27 12:05:00,39.93,39.99,39.92,39.97,161100.0,27.9261,27.9681,27.9191,27.9541,161100.0
2008-08-27 12:10:00,39.97,40.02,39.94,39.95,323900.0,27.9541,27.9891,27.9331,27.9401,323900.0
2008-08-27 12:15:00,39.95,39.97,39.94,39.97,268200.0,27.9401,27.9541,27.9331,27.9541,268200.0
2008-08-27 12:20:00,39.98,40.01,39.96,39.99,496900.0,27.9611,27.9821,27.9471,27.9681,496900.0
2008-08-27 12:25:00,39.98,40.0,39.98,39.99,111300.0,27.9611,27.9751,27.9611,27.9681,111300.0
2008-08-27 12:30:00,39.99,40.01,39.97,40.0,210900.0,27.9681,27.9821,27.9541,27.9751,210900.0
2008-08-27 12:35:00,40.0,40.02,39.99,40.01,121900.0,27.9751,27.9891,27.9681,27.9821,121900.0
2008-08-27 12:40:00,40.02,40.02,39.99,39.99,273700.0,27.9891,27.9891,27.9681,27.9681,273700.0
2008-08-27 12:45:00,40.0,40.05,40.0,40.05,481200.0,27.9751,28.01,27.9751,28.01,481200.0
2008-08-27 12:50:00,40.05,40.07,40.03,40.05,490400.0,28.01,28.024,27.9961,28.01,490400.0
2008-08-27 12:55:00,40.05,40.07,40.03,40.03,250900.0,28.01,28.024,27.9961,27.9961,250900.0
2008-08-27 13:00:00,40.04,40.1,40.04,40.06,1267600.0,28.003,28.045,28.003,28.017,1267600.0
2008-08-27 13:05:00,40.07,40.07,40.01,40.03,232400.0,28.024,28.024,27.9821,27.9961,232400.0
2008-08-27 13:10:00,40.03,40.04,40.01,40.04,285100.0,27.9961,28.003,27.9821,28.003,285100.0
2008-08-27 13:15:00,40.04,40.04,40.02,40.03,306400.0,28.003,28.003,27.9891,27.9961,306400.0
2008-08-27 13:20:00,40.02,40.04,40.0,40.01,391800.0,27.9891,28.003,27.9751,27.9821,391800.0
2008-08-27 13:25:00,40.01,40.02,40.0,40.0,198300.0,27.9821,27.9891,27.9751,27.9751,198300.0
2008-08-27 13:30:00,40.0,40.01,39.98,39.98,54600.0,27.9751,27.9821,27.9611,27.9611,54600.0
2008-08-27 13:35:00,39.99,40.0,39.98,40.0,105100.0,27.9681,27.9751,27.9611,27.9751,105100.0
2008-08-27 13:40:00,40.0,40.05,40.0,40.04,283100.0,27.9751,28.01,27.9751,28.003,283100.0
2008-08-27 13:45:00,40.04,40.06,40.04,40.06,285500.0,28.003,28.017,28.003,28.017,285500.0
2008-08-27 13:50:00,40.05,40.06,40.0,40.02,334600.0,28.01,28.017,27.9751,27.9891,334600.0
2008-08-27 13:55:00,40.02,40.05,40.02,40.05,322300.0,27.9891,28.01,27.9891,28.01,322300.0
2008-08-27 14:00:00,40.04,40.09,40.04,40.08,158200.0,28.003,28.038,28.003,28.031,158200.0
2008-08-27 14:05:00,40.07,40.09,40.05,40.07,290400.0,28.024,28.038,28.01,28.024,290400.0
2008-08-27 14:10:00,40.08,40.08,40.03,40.05,159600.0,28.031,28.031,27.9961,28.01,159600.0
2008-08-27 14:15:00,40.04,40.07,40.04,40.07,259200.0,28.003,28.024,28.003,28.024,259200.0
2008-08-27 14:20:00,40.07,40.12,40.06,40.12,172600.0,28.024,28.059,28.017,28.059,172600.0
2008-08-27 14:25:00,40.12,40.16,40.11,40.15,248900.0,28.059,28.087,28.052,28.08,248900.0
2008-08-27 14:30:00,40.15,40.16,40.13,40.14,114400.0,28.08,28.087,28.066,28.073,114400.0
2008-08-27 14:35:00,40.14,40.18,40.14,40.18,83800.0,28.073,28.101,28.073,28.101,83800.0
2008-08-27 14:40:00,40.19,40.29,40.19,40.26,428600.0,28.108,28.1779,28.108,28.1569,428600.0
2008-08-27 14:45:00,40.26,40.28,40.23,40.25,234500.0,28.1569,28.1709,28.1359,28.1499,234500.0
2008-08-27 14:50:00,40.24,40.26,40.19,40.19,343100.0,28.1429,28.1569,28.108,28.108,343100.0
2008-08-27 14:55:00,40.19,40.21,40.14,40.17,340100.0,28.108,28.1219,28.073,28.094,340100.0
2008-08-27 15:00:00,40.17,40.2,40.12,40.13,159900.0,28.094,28.1149,28.059,28.066,159900.0
2008-08-27 15:05:00,40.12,40.17,40.12,40.16,245200.0,28.059,28.094,28.059,28.087,245200.0
2008-08-27 15:10:00,40.17,40.19,40.15,40.16,235600.0,28.094,28.108,28.08,28.087,235600.0
2008-08-27 15:15:00,40.15,40.16,40.0,40.03,646000.0,28.08,28.087,27.9751,27.9961,646000.0
2008-08-27 15:20:00,40.03,40.08,40.02,40.06,160100.0,27.9961,28.031,27.9891,28.017,160100.0
2008-08-27 15:25:00,40.06,40.08,40.01,40.02,288800.0,28.017,28.031,27.9821,27.9891,288800.0
2008-08-27 15:30:00,40.03,40.07,40.01,40.04,231500.0,27.9961,28.024,27.9821,28.003,231500.0
2008-08-27 15:35:00,40.04,40.05,40.01,40.04,142200.0,28.003,28.01,27.9821,28.003,142200.0
2008-08-27 15:40:00,40.05,40.14,40.04,40.12,1027900.0,28.01,28.073,28.003,28.059,1027900.0
2008-08-27 15:45:00,40.12,40.13,40.06,40.08,393900.0,28.059,28.066,28.017,28.031,393900.0
2008-08-27 15:50:00,40.09,40.13,40.07,40.13,785100.0,28.038,28.066,28.024,28.066,785100.0
2008-08-27 15:55:00,40.13,40.35,40.12,40.27,2483300.0,28.066,28.2199,28.059,28.1639,2483300.0
2008-08-28 09:30:00,40.33,40.56,40.33,40.52,1014300.0,28.2059,28.3667,28.2059,28.3387,1014300.0
2008-08-28 09:35:00,40.52,40.59,40.5,40.55,689400.0,28.3387,28.3877,28.3248,28.3597,689400.0
2008-08-28 09:40:00,40.55,40.58,40.54,40.54,620000.0,28.3597,28.3807,28.3527,28.3527,620000.0
2008-08-28 09:45:00,40.55,40.59,40.52,40.57,1111300.0,28.3597,28.3877,28.3387,28.3737,1111300.0
2008-08-28 09:50:00,40.57,40.59,40.52,40.56,1371600.0,28.3737,28.3877,28.3387,28.3667,1371600.0
2008-08-28 09:55:00,40.56,40.61,40.55,40.58,1026000.0,28.3667,28.4017,28.3597,28.3807,1026000.0
2008-08-28 10:00:00,40.59,40.6,40.51,40.52,494500.0,28.3877,28.3947,28.3318,28.3387,494500.0
2008-08-28 10:05:00,40.52,40.54,40.47,40.48,497300.0,28.3387,28.3527,28.3038,28.3108,497300.0
2008-08-28 10:10:00,40.49,40.57,40.48,40.54,430000.0,28.3178,28.3737,28.3108,28.3527,430000.0
2008-08-28 10:15:00,40.53,40.58,40.5,40.52,831800.0,28.3457,28.3807,28.3248,28.3387,831800.0
2008-08-28 10:20:00,40.52,40.54,40.49,40.52,309100.0,28.3387,28.3527,28.3178,28.3387,309100.0
2008-08-28 10:25:00,40.52,40.53,40.48,40.48,170400.0,28.3387,28.3457,28.3108,28.3108,170400.0
2008-08-28 10:30:00,40.48,40.51,40.47,40.48,231200.0,28.3108,28.3318,28.3038,28.3108,231200.0
2008-08-28 10:35:00,40.48,40.53,40.48,40.49,377300.0,28.3108,28.3457,28.3108,28.3178,377300.0
2008-08-28 10:40:00,40.5,40.56,40.48,40.56,843200.0,28.3248,28.3667,28.3108,28.3667,843200.0
2008-08-28 10:45:00,40.56,40.59,40.52,40.52,891200.0,28.3667,28.3877,28.3387,28.3387,891200.0
2008-08-28 10:50:00,40.52,40.56,40.5,40.5,739800.0,28.3387,28.3667,28.3248,28.3248,739800.0
2008-08-28 10:55:00,40.5,40.51,40.46,40.46,423100.0,28.3248,28.3318,28.2968,28.2968,423100.0
2008-08-28 11:00:00,40.46,40.5,40.4,40.41,457600.0,28.2968,28.3248,28.2548,28.2618,457600.0
2008-08-28 11:05:00,40.41,40.45,40.41,40.42,367700.0,28.2618,28.2898,28.2618,28.2688,367700.0
2008-08-28 11:10:00,40.41,40.43,40.4,40.4,264600.0,28.2618,28.2758,28.2548,28.2548,264600.0
2008-08-28 11:15:00,40.4,40.46,40.4,40.43,282400.0,28.2548,28.2968,28.2548,28.2758,282400.0
2008-08-28 11:20:00,40.43,40.44,40.32,40.33,376100.0,28.2758,28.2828,28.1989,28.2059,376100.0
2008-08-28 11:25:00,40.33,40.38,40.32,40.35,218700.0,28.2059,28.2408,28.1989,28.2199,218700.0
2008-08-28 11:30:00,40.35,40.37,40.34,40.37,137300.0,28.2199,28.2338,28.2129,28.2338,137300.0
2008-08-28 11:35:00,40.37,40.38,40.32,40.32,164800.0,28.2338,28.2408,28.1989,28.1989,164800.0
2008-08-28 11:40:00,40.32,40.32,40.24,40.27,119300.0,28.1989,28.1989,28.1429,28.1639,119300.0
2008-08-28 11:45:00,40.27,40.31,40.23,40.29,195300.0,28.1639,28.1919,28.1359,28.1779,195300.0
2008-08-28 11:50:00,40.29,40.36,40.27,40.36,121500.0,28.1779,28.2268,28.1639,28.2268,121500.0
2008-08-28 11:55:00,40.35,40.39,40.32,40.32,122800.0,28.2199,28.2478,28.1989,28.1989,122800.0
2008-08-28 12:00:00,40.32,40.4,40.3,40.4,273000.0,28.1989,28.2548,28.1849,28.2548,273000.0
2008-08-28 12:05:00,40.39,40.4,40.37,40.38,97900.0,28.2478,28.2548,28.2338,28.2408,97900.0
2008-08-28 12:10:00,40.38,40.39,40.37,40.37,97000.0,28.2408,28.2478,28.2338,28.2338,97000.0
2008-08-28 12:15:00,40.36,40.4,40.36,40.38,411400.0,28.2268,28.2548,28.2268,28.2408,411400.0
2008-08-28 12:20:00,40.37,40.39,40.37,40.38,49300.0,28.2338,28.2478,28.2338,28.2408,49300.0
2008-08-28 12:25:00,40.38,40.4,40.37,40.39,106300.0,28.2408,28.2548,28.2338,28.2478,106300.0
2008-08-28 12:30:00,40.38,40.39,40.36,40.38,89600.0,28.2408,28.2478,28.2268,28.2408,89600.0
2008-08-28 12:35:00,40.37,40.38,40.34,40.34,120900.0,28.2338,28.2408,28.2129,28.2129,120900.0
2008-08-28 12:40:00,40.34,40.36,40.33,40.34,59300.0,28.2129,28.2268,28.2059,28.2129,59300.0
2008-08-28 12:45:00,40.34,40.35,40.31,40.31,165300.0,28.2129,28.2199,28.1919,28.1919,165300.0
2008-08-28 12:50:00,40.31,40.38,40.31,40.38,52100.0,28.1919,28.2408,28.1919,28.2408,52100.0
2008-08-28 12:55:00,40.38,40.39,40.37,40.38,45700.0,28.2408,28.2478,28.2338,28.2408,45700.0
2008-08-28 13:00:00,40.37,40.39,40.35,40.36,85700.0,28.2338,28.2478,28.2199,28.2268,85700.0
2008-08-28 13:05:00,40.35,40.37,40.32,40.32,93300.0,28.2199,28.2338,28.1989,28.1989,93300.0
2008-08-28 13:10:00,40.32,40.33,40.31,40.33,40900.0,28.1989,28.2059,28.1919,28.2059,40900.0
2008-08-28 13:15:00,40.32,40.34,40.32,40.34,89600.0,28.1989,28.2129,28.1989,28.2129,89600.0
2008-08-28 13:20:00,40.34,40.36,40.31,40.32,197400.0,28.2129,28.2268,28.1919,28.1989,197400.0
2008-08-28 13:25:00,40.31,40.38,40.31,40.38,91300.0,28.1919,28.2408,28.1919,28.2408,91300.0
2008-08-28 13:30:00,40.37,40.4,40.35,40.4,200500.0,28.2338,28.2548,28.2199,28.2548,200500.0
2008-08-28 13:35:00,40.4,40.41,40.35,40.35,209600.0,28.2548,28.2618,28.2199,28.2199,209600.0
2008-08-28 13:40:00,40.36,40.39,40.35,40.38,56100.0,28.2268,28.2478,28.2199,28.2408,56100.0
2008-08-28 13:45:00,40.39,40.42,40.38,40.39,104200.0,28.2478,28.2688,28.2408,28.2478,104200.0
2008-08-28 13:50:00,40.39,40.42,40.39,40.42,90000.0,28.2478,28.2688,28.2478,28.2688,90000.0
2008-08-28 13:55:00,40.42,40.46,40.41,40.45,229100.0,28.2688,28.2968,28.2618,28.2898,229100.0
2008-08-28 14:00:00,40.45,40.46,40.36,40.36,267600.0,28.2898,28.2968,28.2268,28.2268,267600.0
2008-08-28 14:05:00,40.36,40.38,40.35,40.37,402200.0,28.2268,28.2408,28.2199,28.2338,402200.0
2008-08-28 14:10:00,40.38,40.5,40.37,40.44,438200.0,28.2408,28.3248,28.2338,28.2828,438200.0
2008-08-28 14:15:00,40.44,40.46,40.41,40.44,93400.0,28.2828,28.2968,28.2618,28.2828,93400.0
2008-08-28 14:20:00,40.43,40.46,40.41,40.42,104300.0,28.2758,28.2968,28.2618,28.2688,104300.0
2008-08-28 14:25:00,40.42,40.43,40.38,40.39,62900.0,28.2688,28.2758,28.2408,28.2478,62900.0
2008-08-28 14:30:00,40.39,40.45,40.39,40.45,113500.0,28.2478,28.2898,28.2478,28.2898,113500.0
2008-08-28 14:35:00,40.45,40.46,40.42,40.44,92800.0,28.2898,28.2968,28.2688,28.2828,92800.0
2008-08-28 14:40:00,40.44,40.48,40.44,40.45,106100.0,28.2828,28.3108,28.2828,28.2898,106100.0
2008-08-28 14:45:00,40.44,40.45,40.4,40.4,163200.0,28.2828,28.2898,28.2548,28.2548,163200.0
2008-08-28 14:50:00,40.4,40.4,40.38,40.39,220700.0,28.2548,28.2548,28.2408,28.2478,220700.0
2008-08-28 14:55:00,40.39,40.4,40.36,40.37,186000.0,28.2478,28.2548,28.2268,28.2338,186000.0
2008-08-28 15:00:00,40.36,40.38,40.34,40.38,144700.0,28.2268,28.2408,28.2129,28.2408,144700.0
2008-08-28 15:05:00,40.38,40.4,40.36,40.38,141600.0,28.2408,28.2548,28.2268,28.2408,141600.0
2008-08-28 15:10:00,40.38,40.4,40.38,40.38,104300.0,28.2408,28.2548,28.2408,28.2408,104300.0
2008-08-28 15:15:00,40.38,40.4,40.38,40.39,152300.0,28.2408,28.2548,28.2408,28.2478,152300.0
2008-08-28 15:20:00,40.4,40.4,40.35,40.38,230700.0,28.2548,28.2548,28.2199,28.2408,230700.0
2008-08-28 15:25:00,40.39,40.4,40.35,40.4,269600.0,28.2478,28.2548,28.2199,28.2548,269600.0
2008-08-28 15:30:00,40.39,40.4,40.36,40.38,232900.0,28.2478,28.2548,28.2268,28.2408,232900.0
2008-08-28 15:35:00,40.38,40.5,40.38,40.5,283600.0,28.2408,28.3248,28.2408,28.3248,283600.0
2008-08-28 15:40:00,40.49,40.55,40.49,40.51,455900.0,28.3178,28.3597,28.3178,28.3318,455900.0
2008-08-28 15:45:00,40.51,40.55,40.48,40.51,1177000.0,28.3318,28.3597,28.3108,28.3318,1177000.0
2008-08-28 15:50:00,40.5,40.56,40.49,40.49,962500.0,28.3248,28.3667,28.3178,28.3178,962500.0
2008-08-28 15:55:00,40.49,40.56,40.43,40.45,1462700.0,28.3178,28.3667,28.2758,28.2898,1462700.0
2008-08-29 09:30:00,40.43,40.48,40.24,40.28,281700.0,28.2758,28.3108,28.1429,28.1709,281700.0
2008-08-29 09:35:00,40.29,40.39,40.2,40.3,1185400.0,28.1779,28.2478,28.1149,28.1849,1185400.0
2008-08-29 09:40:00,40.3,40.39,40.28,40.35,729200.0,28.1849,28.2478,28.1709,28.2199,729200.0
2008-08-29 09:45:00,40.35,40.4,40.35,40.37,300900.0,28.2199,28.2548,28.2199,28.2338,300900.0
2008-08-29 09:50:00,40.37,40.4,40.34,40.39,182900.0,28.2338,28.2548,28.2129,28.2478,182900.0
2008-08-29 09:55:00,40.39,40.4,40.33,40.34,452100.0,28.2478,28.2548,28.2059,28.2129,452100.0
2008-08-29 10:00:00,40.34,40.37,40.26,40.31,441800.0,28.2129,28.2338,28.1569,28.1919,441800.0
2008-08-29 10:05:00,40.32,40.34,40.3,40.33,147600.0,28.1989,28.2129,28.1849,28.2059,147600.0
2008-08-29 10:10:00,40.34,40.4,40.34,40.36,362200.0,28.2129,28.2548,28.2129,28.2268,362200.0
2008-08-29 10:15:00,40.36,40.37,40.27,40.29,295700.0,28.2268,28.2338,28.1639,28.1779,295700.0
2008-08-29 10:20:00,40.29,40.31,40.26,40.26,286100.0,28.1779,28.1919,28.1569,28.1569,286100.0
2008-08-29 10:25:00,40.26,40.28,40.24,40.26,403600.0,28.1569,28.1709,28.1429,28.1569,403600.0
2008-08-29 10:30:00,40.26,40.27,40.23,40.23,113500.0,28.1569,28.1639,28.1359,28.1359,113500.0
2008-08-29 10:35:00,40.23,40.24,40.18,40.22,165500.0,28.1359,28.1429,28.101,28.1289,165500.0
2008-08-29 10:40:00,40.22,40.23,40.15,40.15,196400.0,28.1289,28.1359,28.08,28.08,196400.0
2008-08-29 10:45:00,40.15,40.22,40.13,40.19,529800.0,28.08,28.1289,28.066,28.108,529800.0
2008-08-29 10:50:00,40.19,40.21,40.14,40.15,283500.0,28.108,28.1219,28.073,28.08,283500.0
2008-08-29 10:55:00,40.15,40.17,40.12,40.13,267000.0,28.08,28.094,28.059,28.066,267000.0
2008-08-29 11:00:00,40.12,40.19,40.12,40.19,329300.0,28.059,28.108,28.059,28.108,329300.0
2008-08-29 11:05:00,40.19,40.2,40.17,40.2,118200.0,28.108,28.1149,28.094,28.1149,118200.0
2008-08-29 11:10:00,40.2,40.21,40.17,40.17,206400.0,28.1149,28.1219,28.094,28.094,206400.0
2008-08-29 11:15:00,40.17,40.18,40.15,40.17,120000.0,28.094,28.101,28.08,28.094,120000.0
2008-08-29 11:20:00,40.16,40.17,40.09,40.09,158200.0,28.087,28.094,28.038,28.038,158200.0
2008-08-29 11:25:00,40.09,40.14,40.07,40.12,392900.0,28.038,28.073,28.024,28.059,392900.0
2008-08-29 11:30:00,40.12,40.13,40.08,40.09,209700.0,28.059,28.066,28.031,28.038,209700.0
2008-08-29 11:35:00,40.09,40.11,40.09,40.11,97900.0,28.038,28.052,28.038,28.052,97900.0
2008-08-29 11:40:00,40.11,40.17,40.1,40.17,204600.0,28.052,28.094,28.045,28.094,204600.0
2008-08-29 11:45:00,40.17,40.18,40.13,40.15,380600.0,28.094,28.101,28.066,28.08,380600.0
2008-08-29 11:50:00,40.15,40.18,40.13,40.17,176000.0,28.08,28.101,28.066,28.094,176000.0
2008-08-29 11:55:00,40.18,40.19,40.1,40.11,90700.0,28.101,28.108,28.045,28.052,90700.0
2008-08-29 12:00:00,40.1,40.1,40.02,40.02,78500.0,28.045,28.045,27.9891,27.9891,78500.0
2008-08-29 12:05:00,40.02,40.03,39.99,40.02,111000.0,27.9891,27.9961,27.9681,27.9891,111000.0
2008-08-29 12:10:00,40.01,40.06,40.0,40.04,200600.0,27.9821,28.017,27.9751,28.003,200600.0
2008-08-29 12:15:00,40.04,40.07,40.04,40.07,207900.0,28.003,28.024,28.003,28.024,207900.0
2008-08-29 12:20:00,40.07,40.07,40.04,40.04,189100.0,28.024,28.024,28.003,28.003,189100.0
2008-08-29 12:25:00,40.04,40.06,40.04,40.05,92800.0,28.003,28.017,28.003,28.01,92800.0
2008-08-29 12:30:00,40.04,40.05,40.04,40.04,112800.0,28.003,28.01,28.003,28.003,112800.0
2008-08-29 12:35:00,40.04,40.05,40.01,40.01,72300.0,28.003,28.01,27.9821,27.9821,72300.0
2008-08-29 12:40:00,40.01,40.04,39.99,40.04,283900.0,27.9821,28.003,27.9681,28.003,283900.0
2008-08-29 12:45:00,40.04,40.06,40.04,40.05,156900.0,28.003,28.017,28.003,28.01,156900.0
2008-08-29 12:50:00,40.05,40.06,40.04,40.04,182600.0,28.01,28.017,28.003,28.003,182600.0
2008-08-29 12:55:00,40.05,40.07,40.0,40.06,532900.0,28.01,28.024,27.9751,28.017,532900.0
2008-08-29 13:00:00,40.07,40.11,40.06,40.11,89900.0,28.024,28.052,28.017,28.052,89900.0
2008-08-29 13:05:00,40.11,40.12,40.08,40.09,147100.0,28.052,28.059,28.031,28.038,147100.0
2008-08-29 13:10:00,40.1,40.12,40.07,40.11,281700.0,28.045,28.059,28.024,28.052,281700.0
2008-08-29 13:15:00,40.11,40.12,40.0,40.09,249000.0,28.052,28.059,27.9751,28.038,249000.0
2008-08-29 13:20:00,40.09,40.18,40.0,40.14,342100.0,28.038,28.101,27.9751,28.073,342100.0
2008-08-29 13:25:00,40.15,40.2,40.0,40.16,250500.0,28.08,28.1149,27.9751,28.087,250500.0
2008-08-29 13:30:00,40.16,40.18,40.0,40.16,223900.0,28.087,28.101,27.9751,28.087,223900.0
2008-08-29 13:35:00,40.16,40.17,40.0,40.14,325000.0,28.087,28.094,27.9751,28.073,325000.0
2008-08-29 13:40:00,40.14,40.15,40.13,40.14,103300.0,28.073,28.08,28.066,28.073,103300.0
2008-08-29 13:45:00,40.15,40.17,40.14,40.17,59400.0,28.08,28.094,28.073,28.094,59400.0
2008-08-29 13:50:00,40.16,40.18,40.13,40.13,174700.0,28.087,28.101,28.066,28.066,174700.0
2008-08-29 13:55:00,40.13,40.14,40.12,40.13,59300.0,28.066,28.073,28.059,28.066,59300.0
2008-08-29 14:00:00,40.14,40.18,40.13,40.18,58800.0,28.073,28.101,28.066,28.101,58800.0
2008-08-29 14:05:00,40.17,40.18,40.17,40.17,163000.0,28.094,28.101,28.094,28.094,163000.0
2008-08-29 14:10:00,40.16,40.18,40.14,40.18,106300.0,28.087,28.101,28.073,28.101,106300.0
2008-08-29 14:15:00,40.18,40.19,40.15,40.19,155800.0,28.101,28.108,28.08,28.108,155800.0
2008-08-29 14:20:00,40.19,40.21,40.18,40.19,94700.0,28.108,28.1219,28.101,28.108,94700.0
2008-08-29 14:25:00,40.19,40.21,40.18,40.19,167200.0,28.108,28.1219,28.101,28.108,167200.0
2008-08-29 14:30:00,40.2,40.2,40.17,40.19,87800.0,28.1149,28.1149,28.094,28.108,87800.0
2008-08-29 14:35:00,40.19,40.22,40.18,40.21,141700.0,28.108,28.1289,28.101,28.1219,141700.0
2008-08-29 14:40:00,40.2,40.23,40.17,40.22,178300.0,28.1149,28.1359,28.094,28.1289,178300.0
2008-08-29 14:45:00,40.22,40.23,40.18,40.23,146000.0,28.1289,28.1359,28.101,28.1359,146000.0
2008-08-29 14:50:00,40.23,40.23,40.19,40.21,166300.0,28.1359,28.1359,28.108,28.1219,166300.0
2008-08-29 14:55:00,40.21,40.25,40.21,40.24,234600.0,28.1219,28.1499,28.1219,28.1429,234600.0
2008-08-29 15:00:00,40.24,40.25,40.18,40.18,50400.0,28.1429,28.1499,28.101,28.101,50400.0
2008-08-29 15:05:00,40.17,40.19,40.16,40.18,195100.0,28.094,28.108,28.087,28.101,195100.0
2008-08-29 15:10:00,40.17,40.17,40.11,40.13,94500.0,28.094,28.094,28.052,28.066,94500.0
2008-08-29 15:15:00,40.13,40.16,40.13,40.15,149100.0,28.066,28.087,28.066,28.08,149100.0
2008-08-29 15:20:00,40.14,40.16,40.09,40.12,177000.0,28.073,28.087,28.038,28.059,177000.0
2008-08-29 15:25:00,40.13,40.14,40.09,40.1,190100.0,28.066,28.073,28.038,28.045,190100.0
2008-08-29 15:30:00,40.11,40.15,40.1,40.13,418200.0,28.052,28.08,28.045,28.066,418200.0
2008-08-29 15:35:00,40.14,40.18,40.11,40.11,135400.0,28.073,28.101,28.052,28.052,135400.0
2008-08-29 15:40:00,40.11,40.12,40.06,40.1,201900.0,28.052,28.059,28.017,28.045,201900.0
2008-08-29 15:45:00,40.1,40.14,40.08,40.11,240900.0,28.045,28.073,28.031,28.052,240900.0
2008-08-29 15:50:00,40.11,40.13,40.04,40.07,631200.0,28.052,28.066,28.003,28.024,631200.0
2008-08-29 15:55:00,40.07,40.1,39.99,40.01,2432500.0,28.024,28.045,27.9681,27.9821,2432500.0
2008-09-02 09:30:00,39.37,39.66,39.32,39.59,2129600.0,27.5345,27.7373,27.4995,27.6883,2129600.0
2008-09-02 09:35:00,39.59,39.61,39.51,39.58,1194600.0,27.6883,27.7023,27.6324,27.6813,1194600.0
2008-09-02 09:40:00,39.58,39.7,39.57,39.64,1143100.0,27.6813,27.7653,27.6743,27.7233,1143100.0
2008-09-02 09:45:00,39.64,39.7,39.61,39.62,1711100.0,27.7233,27.7653,27.7023,27.7093,1711100.0
2008-09-02 09:50:00,39.62,39.64,39.51,39.59,1277300.0,27.7093,27.7233,27.6324,27.6883,1277300.0
2008-09-02 09:55:00,39.6,39.61,39.53,39.59,896800.0,27.6953,27.7023,27.6464,27.6883,896800.0
2008-09-02 10:00:00,39.6,39.66,39.56,39.65,733300.0,27.6953,27.7373,27.6673,27.7303,733300.0
2008-09-02 10:05:00,39.65,39.66,39.61,39.66,803200.0,27.7303,27.7373,27.7023,27.7373,803200.0
2008-09-02 10:10:00,39.67,39.7,39.62,39.69,336100.0,27.7443,27.7653,27.7093,27.7583,336100.0
2008-09-02 10:15:00,39.68,39.71,39.64,39.65,257800.0,27.7513,27.7723,27.7233,27.7303,257800.0
2008-09-02 10:20:00,39.65,39.66,39.58,39.59,174800.0,27.7303,27.7373,27.6813,27.6883,174800.0
2008-09-02 10:25:00,39.59,39.61,39.49,39.5,454700.0,27.6883,27.7023,27.6184,27.6254,454700.0
2008-09-02 10:30:00,39.5,39.5,39.46,39.46,237900.0,27.6254,27.6254,27.5974,27.5974,237900.0
2008-09-02 10:35:00,39.46,39.47,39.42,39.43,347100.0,27.5974,27.6044,27.5694,27.5764,347100.0
2008-09-02 10:40:00,39.44,39.47,39.38,39.39,303700.0,27.5834,27.6044,27.5415,27.5484,303700.0
2008-09-02 10:45:00,39.39,39.45,39.36,39.44,420000.0,27.5484,27.5904,27.5275,27.5834,420000.0
2008-09-02 10:50:00,39.45,39.45,39.42,39.43,603400.0,27.5904,27.5904,27.5694,27.5764,603400.0
2008-09-02 10:55:00,39.43,39.44,39.42,39.43,156600.0,27.5764,27.5834,27.5694,27.5764,156600.0
2008-09-02 11:00:00,39.42,39.42,39.39,39.39,98400.0,27.5694,27.5694,27.5484,27.5484,98400.0
2008-09-02 11:05:00,39.39,39.41,39.37,39.39,208300.0,27.5484,27.5624,27.5345,27.5484,208300.0
2008-09-02 11:10:00,39.39,39.39,39.37,39.38,105000.0,27.5484,27.5484,27.5345,27.5415,105000.0
2008-09-02 11:15:00,39.37,39.41,39.37,39.41,297800.0,27.5345,27.5624,27.5345,27.5624,297800.0
2008-09-02 11:20:00,39.41,39.41,39.36,39.37,212700.0,27.5624,27.5624,27.5275,27.5345,212700.0
2008-09-02 11:25:00,39.37,39.43,39.36,39.42,236600.0,27.5345,27.5764,27.5275,27.5694,236600.0
2008-09-02 11:30:00,39.42,39.44,39.36,39.43,215800.0,27.5694,27.5834,27.5275,27.5764,215800.0
2008-09-02 11:35:00,39.43,39.45,39.36,39.43,327300.0,27.5764,27.5904,27.5275,27.5764,327300.0
2008-09-02 11:40:00,39.44,39.45,39.42,39.42,141500.0,27.5834,27.5904,27.5694,27.5694,141500.0
2008-09-02 11:45:00,39.42,39.42,39.38,39.4,308300.0,27.5694,27.5694,27.5415,27.5554,308300.0
2008-09-02 11:50:00,39.41,39.43,39.39,39.42,227200.0,27.5624,27.5764,27.5484,27.5694,227200.0
2008-09-02 11:55:00,39.43,39.43,39.37,39.37,190600.0,27.5764,27.5764,27.5345,27.5345,190600.0
2008-09-02 12:00:00,39.37,39.38,39.34,39.34,157500.0,27.5345,27.5415,27.5135,27.5135,157500.0
2008-09-02 12:05:00,39.35,39.35,39.32,39.32,173300.0,27.5205,27.5205,27.4995,27.4995,173300.0
2008-09-02 12:10:00,39.32,39.33,39.3,39.31,190900.0,27.4995,27.5065,27.4855,27.4925,190900.0
2008-09-02 12:15:00,39.3,39.35,39.3,39.34,369100.0,27.4855,27.5205,27.4855,27.5135,369100.0
2008-09-02 12:20:00,39.34,39.35,39.25,39.25,378200.0,27.5135,27.5205,27.4505,27.4505,378200.0
2008-09-02 12:25:00,39.25,39.35,39.18,39.19,441900.0,27.4505,27.5205,27.4016,27.4086,441900.0
2008-09-02 12:30:00,39.2,39.22,39.19,39.21,212400.0,27.4156,27.4296,27.4086,27.4226,212400.0
2008-09-02 12:35:00,39.21,39.25,39.21,39.24,475000.0,27.4226,27.4505,27.4226,27.4435,475000.0
2008-09-02 12:40:00,39.25,39.25,39.12,39.12,449400.0,27.4505,27.4505,27.3596,27.3596,449400.0
2008-09-02 12:45:00,39.13,39.15,39.12,39.14,352900.0,27.3666,27.3806,27.3596,27.3736,352900.0
2008-09-02 12:50:00,39.14,39.35,39.14,39.21,274600.0,27.3736,27.5205,27.3736,27.4226,274600.0
2008-09-02 12:55:00,39.21,39.22,39.2,39.21,158100.0,27.4226,27.4296,27.4156,27.4226,158100.0
2008-09-02 13:00:00,39.21,39.22,39.2,39.21,314400.0,27.4226,27.4296,27.4156,27.4226,314400.0
2008-09-02 13:05:00,39.21,39.23,39.2,39.21,204400.0,27.4226,27.4365,27.4156,27.4226,204400.0
2008-09-02 13:10:00,39.21,39.23,39.2,39.21,146300.0,27.4226,27.4365,27.4156,27.4226,146300.0
2008-09-02 13:15:00,39.21,39.35,39.2,39.24,160500.0,27.4226,27.5205,27.4156,27.4435,160500.0
2008-09-02 13:20:00,39.24,39.28,39.24,39.27,231500.0,27.4435,27.4715,27.4435,27.4645,231500.0
2008-09-02 13:25:00,39.27,39.27,39.23,39.23,102400.0,27.4645,27.4645,27.4365,27.4365,102400.0
2008-09-02 13:30:00,39.23,39.25,39.23,39.24,114600.0,27.4365,27.4505,27.4365,27.4435,114600.0
2008-09-02 13:35:00,39.24,39.25,39.23,39.25,134000.0,27.4435,27.4505,27.4365,27.4505,134000.0
2008-09-02 13:40:00,39.24,39.25,39.16,39.17,199100.0,27.4435,27.4505,27.3876,27.3946,199100.0
2008-09-02 13:45:00,39.18,39.2,39.12,39.12,298800.0,27.4016,27.4156,27.3596,27.3596,298800.0
2008-09-02 13:50:00,39.12,39.13,39.03,39.07,517200.0,27.3596,27.3666,27.2967,27.3246,517200.0
2008-09-02 13:55:00,39.07,39.1,39.01,39.06,1055000.0,27.3246,27.3456,27.2827,27.3177,1055000.0
2008-09-02 14:00:00,39.06,39.06,39.02,39.02,421100.0,27.3177,27.3177,27.2897,27.2897,421100.0
2008-09-02 14:05:00,39.03,39.04,39.01,39.01,329200.0,27.2967,27.3037,27.2827,27.2827,329200.0
2008-09-02 14:10:00,39.01,39.03,38.98,38.99,858300.0,27.2827,27.2967,27.2617,27.2687,858300.0
2008-09-02 14:15:00,38.98,39.0,38.96,38.96,341800.0,27.2617,27.2757,27.2477,27.2477,341800.0
2008-09-02 14:20:00,38.96,39.01,38.94,39.01,507000.0,27.2477,27.2827,27.2337,27.2827,507000.0
2008-09-02 14:25:00,39.0,39.02,38.97,38.99,480200.0,27.2757,27.2897,27.2547,27.2687,480200.0
2008-09-02 14:30:00,38.99,39.0,38.98,38.98,259200.0,27.2687,27.2757,27.2617,27.2617,259200.0
2008-09-02 14:35:00,38.98,38.99,38.91,38.91,167700.0,27.2617,27.2687,27.2127,27.2127,167700.0
2008-09-02 14:40:00,38.91,38.93,38.89,38.91,551500.0,27.2127,27.2267,27.1988,27.2127,551500.0
2008-09-02 14:45:00,38.92,38.92,38.89,38.89,245400.0,27.2197,27.2197,27.1988,27.1988,245400.0
2008-09-02 14:50:00,38.9,38.9,38.8,38.81,386900.0,27.2058,27.2058,27.1358,27.1428,386900.0
2008-09-02 14:55:00,38.81,38.84,38.78,38.79,234600.0,27.1428,27.1638,27.1218,27.1288,234600.0
2008-09-02 15:00:00,38.78,38.83,38.76,38.77,539600.0,27.1218,27.1568,27.1078,27.1148,539600.0
2008-09-02 15:05:00,38.76,38.9,38.76,38.87,798000.0,27.1078,27.2058,27.1078,27.1848,798000.0
2008-09-02 15:10:00,38.86,38.91,38.86,38.9,461700.0,27.1778,27.2127,27.1778,27.2058,461700.0
2008-09-02 15:15:00,38.9,38.91,38.87,38.88,349000.0,27.2058,27.2127,27.1848,27.1918,349000.0
2008-09-02 15:20:00,39.45,39.45,38.83,38.89,868600.0,27.5904,27.5904,27.1568,27.1988,868600.0
2008-09-02 15:25:00,38.88,38.9,38.85,38.89,562600.0,27.1918,27.2058,27.1708,27.1988,562600.0
2008-09-02 15:30:00,38.9,38.94,38.89,38.93,1043600.0,27.2058,27.2337,27.1988,27.2267,1043600.0
2008-09-02 15:35:00,38.93,38.97,38.92,38.95,478700.0,27.2267,27.2547,27.2197,27.2407,478700.0
2008-09-02 15:40:00,38.94,38.96,38.85,38.86,815300.0,27.2337,27.2477,27.1708,27.1778,815300.0
2008-09-02 15:45:00,38.87,39.02,38.87,39.0,1843900.0,27.1848,27.2897,27.1848,27.2757,1843900.0
2008-09-02 15:50:00,39.0,39.0,38.94,38.98,717200.0,27.2757,27.2757,27.2337,27.2617,717200.0
2008-09-02 15:55:00,38.97,38.98,38.85,38.86,2630600.0,27.2547,27.2617,27.1708,27.1778,2630600.0
2008-09-03 09:30:00,38.8,38.8,38.38,38.5,1341600.0,27.1358,27.1358,26.8421,26.926,1341600.0
2008-09-03 09:35:00,38.49,38.5,38.35,38.45,1197900.0,26.919,26.926,26.8211,26.891,1197900.0
2008-09-03 09:40:00,38.45,38.54,38.37,38.5,951100.0,26.891,26.954,26.8351,26.926,951100.0
2008-09-03 09:45:00,38.51,38.64,38.49,38.63,447500.0,26.933,27.0239,26.919,27.0169,447500.0
2008-09-03 09:50:00,38.63,38.66,38.48,38.59,719000.0,27.0169,27.0379,26.912,26.9889,719000.0
2008-09-03 09:55:00,38.59,38.61,38.56,38.61,981600.0,26.9889,27.0029,26.968,27.0029,981600.0
2008-09-03 10:00:00,38.6,38.69,38.55,38.68,567700.0,26.9959,27.0589,26.961,27.0519,567700.0
2008-09-03 10:05:00,38.68,38.76,38.67,38.73,1822600.0,27.0519,27.1078,27.0449,27.0869,1822600.0
2008-09-03 10:10:00,38.7,38.7,38.65,38.65,442300.0,27.0659,27.0659,27.0309,27.0309,442300.0
2008-09-03 10:15:00,38.65,38.67,38.57,38.58,402300.0,27.0309,27.0449,26.975,26.982,402300.0
2008-09-03 10:20:00,38.58,38.65,38.57,38.64,455300.0,26.982,27.0309,26.975,27.0239,455300.0
2008-09-03 10:25:00,38.64,38.67,38.61,38.64,673700.0,27.0239,27.0449,27.0029,27.0239,673700.0
2008-09-03 10:30:00,38.64,38.66,38.62,38.63,293700.0,27.0239,27.0379,27.0099,27.0169,293700.0
2008-09-03 10:35:00,38.63,38.67,38.62,38.62,352300.0,27.0169,27.0449,27.0099,27.0099,352300.0
2008-09-03 10:40:00,38.62,38.7,38.6,38.67,468800.0,27.0099,27.0659,26.9959,27.0449,468800.0
2008-09-03 10:45:00,38.66,38.72,38.62,38.72,828100.0,27.0379,27.0799,27.0099,27.0799,828100.0
2008-09-03 10:50:00,38.72,38.73,38.53,38.54,471600.0,27.0799,27.0869,26.947,26.954,471600.0
2008-09-03 10:55:00,38.54,38.66,38.51,38.51,2241100.0,26.954,27.0379,26.933,26.933,2241100.0
2008-09-03 11:00:00,38.51,38.53,38.47,38.48,574600.0,26.933,26.947,26.905,26.912,574600.0
2008-09-03 11:05:00,38.47,38.51,38.44,38.46,755200.0,26.905,26.933,26.884,26.898,755200.0
2008-09-03 11:10:00,38.46,38.46,38.3,38.32,804100.0,26.898,26.898,26.7861,26.8001,804100.0
2008-09-03 11:15:00,38.31,38.5,38.24,38.28,729100.0,26.7931,26.926,26.7442,26.7721,729100.0
2008-09-03 11:20:00,38.28,38.43,38.2,38.26,1016800.0,26.7721,26.877,26.7162,26.7582,1016800.0
2008-09-03 11:25:00,38.26,38.29,38.24,38.26,373200.0,26.7582,26.7791,26.7442,26.7582,373200.0
2008-09-03 11:30:00,38.26,38.28,38.14,38.17,630200.0,26.7582,26.7721,26.6742,26.6952,630200.0
2008-09-03 11:35:00,38.16,38.16,38.04,38.08,912500.0,26.6882,26.6882,26.6043,26.6323,912500.0
2008-09-03 11:40:00,38.08,38.13,38.06,38.1,473200.0,26.6323,26.6672,26.6183,26.6463,473200.0
2008-09-03 11:45:00,38.11,38.17,38.1,38.16,389300.0,26.6532,26.6952,26.6463,26.6882,389300.0
2008-09-03 11:50:00,38.15,38.15,38.09,38.13,214500.0,26.6812,26.6812,26.6393,26.6672,214500.0
2008-09-03 11:55:00,38.12,38.12,38.03,38.05,553700.0,26.6602,26.6602,26.5973,26.6113,553700.0
2008-09-03 12:00:00,38.04,38.08,38.02,38.06,662900.0,26.6043,26.6323,26.5903,26.6183,662900.0
2008-09-03 12:05:00,38.07,38.2,38.06,38.15,762500.0,26.6253,26.7162,26.6183,26.6812,762500.0
2008-09-03 12:10:00,38.15,38.18,38.08,38.14,790900.0,26.6812,26.7022,26.6323,26.6742,790900.0
2008-09-03 12:15:00,38.13,38.2,38.13,38.19,352200.0,26.6672,26.7162,26.6672,26.7092,352200.0
2008-09-03 12:20:00,38.19,38.21,38.15,38.17,581500.0,26.7092,26.7232,26.6812,26.6952,581500.0
2008-09-03 12:25:00,38.17,38.24,38.17,38.2,454800.0,26.6952,26.7442,26.6952,26.7162,454800.0
2008-09-03 12:30:00,38.19,38.2,38.1,38.14,8282600.0,26.7092,26.7162,26.6463,26.6742,8282600.0
2008-09-03 12:35:00,38.14,38.16,38.1,38.13,488300.0,26.6742,26.6882,26.6463,26.6672,488300.0
2008-09-03 12:40:00,38.12,38.15,38.11,38.11,395500.0,26.6602,26.6812,26.6532,26.6532,395500.0
2008-09-03 12:45:00,38.11,38.15,38.1,38.1,162300.0,26.6532,26.6812,26.6463,26.6463,162300.0
2008-09-03 12:50:00,38.11,38.14,38.09,38.14,157600.0,26.6532,26.6742,26.6393,26.6742,157600.0
2008-09-03 12:55:00,38.14,38.15,38.09,38.1,278600.0,26.6742,26.6812,26.6393,26.6463,278600.0
2008-09-03 13:00:00,38.1,38.14,38.07,38.14,156000.0,26.6463,26.6742,26.6253,26.6742,156000.0
2008-09-03 13:05:00,38.14,38.19,38.13,38.17,387700.0,26.6742,26.7092,26.6672,26.6952,387700.0
2008-09-03 13:10:00,38.18,38.2,38.16,38.2,367500.0,26.7022,26.7162,26.6882,26.7162,367500.0
2008-09-03 13:15:00,38.19,38.21,38.18,38.2,126600.0,26.7092,26.7232,26.7022,26.7162,126600.0
2008-09-03 13:20:00,38.21,38.27,38.2,38.21,576100.0,26.7232,26.7651,26.7162,26.7232,576100.0
2008-09-03 13:25:00,38.21,38.22,38.16,38.19,261700.0,26.7232,26.7302,26.6882,26.7092,261700.0
2008-09-03 13:30:00,38.2,38.2,38.16,38.16,91700.0,26.7162,26.7162,26.6882,26.6882,91700.0
2008-09-03 13:35:00,38.16,38.21,38.15,38.19,371100.0,26.6882,26.7232,26.6812,26.7092,371100.0
2008-09-03 13:40:00,38.2,38.2,38.15,38.16,290800.0,26.7162,26.7162,26.6812,26.6882,290800.0
2008-09-03 13:45:00,38.17,38.24,38.15,38.24,367900.0,26.6952,26.7442,26.6812,26.7442,367900.0
2008-09-03 13:50:00,38.24,38.25,38.16,38.17,321800.0,26.7442,26.7512,26.6882,26.6952,321800.0
2008-09-03 13:55:00,38.17,38.2,38.14,38.18,504200.0,26.6952,26.7162,26.6742,26.7022,504200.0
2008-09-03 14:00:00,38.19,38.27,38.12,38.27,468700.0,26.7092,26.7651,26.6602,26.7651,468700.0
2008-09-03 14:05:00,38.27,38.28,38.13,38.14,421400.0,26.7651,26.7721,26.6672,26.6742,421400.0
2008-09-03 14:10:00,38.15,38.16,37.98,38.01,612800.0,26.6812,26.6882,26.5623,26.5833,612800.0
2008-09-03 14:15:00,38.01,38.07,38.01,38.04,178500.0,26.5833,26.6253,26.5833,26.6043,178500.0
2008-09-03 14:20:00,38.05,38.05,37.94,37.97,337100.0,26.6113,26.6113,26.5344,26.5553,337100.0
2008-09-03 14:25:00,37.96,38.0,37.96,37.99,326100.0,26.5483,26.5763,26.5483,26.5693,326100.0
2008-09-03 14:30:00,37.99,38.06,37.97,38.0,532800.0,26.5693,26.6183,26.5553,26.5763,532800.0
2008-09-03 14:35:00,37.99,38.04,37.96,38.04,397800.0,26.5693,26.6043,26.5483,26.6043,397800.0
2008-09-03 14:40:00,38.03,38.05,38.02,38.04,225900.0,26.5973,26.6113,26.5903,26.6043,225900.0
2008-09-03 14:45:00,38.05,38.05,37.99,38.0,516500.0,26.6113,26.6113,26.5693,26.5763,516500.0
2008-09-03 14:50:00,37.99,38.0,37.91,37.92,566500.0,26.5693,26.5763,26.5134,26.5204,566500.0
2008-09-03 14:55:00,37.92,38.0,37.91,37.97,410100.0,26.5204,26.5763,26.5134,26.5553,410100.0
2008-09-03 15:00:00,37.97,38.12,37.97,38.04,1461700.0,26.5553,26.6602,26.5553,26.6043,1461700.0
2008-09-03 15:05:00,38.03,38.07,38.02,38.05,927500.0,26.5973,26.6253,26.5903,26.6113,927500.0
2008-09-03 15:10:00,38.04,38.04,37.99,38.03,227100.0,26.6043,26.6043,26.5693,26.5973,227100.0
2008-09-03 15:15:00,38.04,38.04,37.94,37.98,356900.0,26.6043,26.6043,26.5344,26.5623,356900.0
2008-09-03 15:20:00,37.99,38.06,37.96,38.06,742400.0,26.5693,26.6183,26.5483,26.6183,742400.0
2008-09-03 15:25:00,38.06,38.13,38.04,38.06,683500.0,26.6183,26.6672,26.6043,26.6183,683500.0
2008-09-03 15:30:00,38.05,38.1,38.0,38.09,508900.0,26.6113,26.6463,26.5763,26.6393,508900.0
2008-09-03 15:35:00,38.1,38.2,38.08,38.2,2201100.0,26.6463,26.7162,26.6323,26.7162,2201100.0
2008-09-03 15:40:00,38.2,38.2,38.1,38.1,807700.0,26.7162,26.7162,26.6463,26.6463,807700.0
2008-09-03 15:45:00,38.11,38.14,38.1,38.12,599400.0,26.6532,26.6742,26.6463,26.6602,599400.0
2008-09-03 15:50:00,38.12,38.22,38.11,38.22,896000.0,26.6602,26.7302,26.6532,26.7302,896000.0
2008-09-03 15:55:00,38.21,38.23,38.13,38.17,1972900.0,26.7232,26.7372,26.6672,26.6952,1972900.0
2008-09-04 09:30:00,37.89,37.9,37.67,37.74,2337800.0,26.4994,26.5064,26.3455,26.3945,2337800.0
2008-09-04 09:35:00,37.73,37.85,37.7,37.82,1134800.0,26.3875,26.4714,26.3665,26.4504,1134800.0
2008-09-04 09:40:00,37.82,37.91,37.82,37.85,842600.0,26.4504,26.5134,26.4504,26.4714,842600.0
2008-09-04 09:45:00,37.86,37.87,37.74,37.78,455600.0,26.4784,26.4854,26.3945,26.4225,455600.0
2008-09-04 09:50:00,37.78,37.79,37.68,37.72,445300.0,26.4225,26.4294,26.3525,26.3805,445300.0
2008-09-04 09:55:00,37.71,37.74,37.65,37.65,484100.0,26.3735,26.3945,26.3315,26.3315,484100.0
2008-09-04 10:00:00,37.65,37.77,37.64,37.76,391000.0,26.3315,26.4155,26.3245,26.4085,391000.0
2008-09-04 10:05:00,37.77,37.8,37.71,37.76,490800.0,26.4155,26.4364,26.3735,26.4085,490800.0
2008-09-04 10:10:00,37.75,37.8,37.73,37.74,686900.0,26.4015,26.4364,26.3875,26.3945,686900.0
2008-09-04 10:15:00,37.73,37.78,37.62,37.62,910000.0,26.3875,26.4225,26.3106,26.3106,910000.0
2008-09-04 10:20:00,37.63,37.65,37.56,37.58,207300.0,26.3175,26.3315,26.2686,26.2826,207300.0
2008-09-04 10:25:00,37.57,37.57,37.52,37.53,348900.0,26.2756,26.2756,26.2406,26.2476,348900.0
2008-09-04 10:30:00,37.53,37.53,37.26,37.31,1593700.0,26.2476,26.2476,26.0588,26.0937,1593700.0
2008-09-04 10:35:00,37.31,37.35,37.2,37.24,849000.0,26.0937,26.1217,26.0168,26.0448,849000.0
2008-09-04 10:40:00,37.24,37.4,37.13,37.2,977300.0,26.0448,26.1567,25.9679,26.0168,977300.0
2008-09-04 10:45:00,37.2,37.25,37.15,37.15,438100.0,26.0168,26.0518,25.9818,25.9818,438100.0
2008-09-04 10:50:00,37.15,37.24,37.13,37.19,772300.0,25.9818,26.0448,25.9679,26.0098,772300.0
2008-09-04 10:55:00,37.19,37.32,37.17,37.29,1093900.0,26.0098,26.1007,25.9958,26.0798,1093900.0
2008-09-04 11:00:00,37.28,37.36,37.23,37.24,812500.0,26.0728,26.1287,26.0378,26.0448,812500.0
2008-09-04 11:05:00,37.24,37.25,37.15,37.19,324000.0,26.0448,26.0518,25.9818,26.0098,324000.0
2008-09-04 11:10:00,37.2,37.24,37.16,37.19,410100.0,26.0168,26.0448,25.9888,26.0098,410100.0
2008-09-04 11:15:00,37.19,37.19,37.03,37.06,1162400.0,26.0098,26.0098,25.8979,25.9189,1162400.0
2008-09-04 11:20:00,37.06,37.06,36.87,36.95,2122900.0,25.9189,25.9189,25.786,25.842,2122900.0
2008-09-04 11:25:00,36.94,37.0,36.92,36.93,1261900.0,25.835,25.8769,25.821,25.828,1261900.0
2008-09-04 11:30:00,36.93,36.95,36.89,36.9,563700.0,25.828,25.842,25.8,25.807,563700.0
2008-09-04 11:35:00,36.9,36.96,36.88,36.93,854300.0,25.807,25.849,25.793,25.828,854300.0
2008-09-04 11:40:00,36.93,37.2,36.93,37.2,880200.0,25.828,26.0168,25.828,26.0168,880200.0
2008-09-04 11:45:00,37.04,37.08,37.0,37.03,563300.0,25.9049,25.9329,25.8769,25.8979,563300.0
2008-09-04 11:50:00,37.03,37.1,37.01,37.08,438000.0,25.8979,25.9469,25.8839,25.9329,438000.0
2008-09-04 11:55:00,37.08,37.09,37.01,37.03,235200.0,25.9329,25.9399,25.8839,25.8979,235200.0
2008-09-04 12:00:00,37.02,37.05,36.97,37.04,872700.0,25.8909,25.9119,25.856,25.9049,872700.0
2008-09-04 12:05:00,37.05,37.1,37.01,37.09,723800.0,25.9119,25.9469,25.8839,25.9399,723800.0
2008-09-04 12:10:00,37.09,37.12,37.07,37.09,856400.0,25.9399,25.9609,25.9259,25.9399,856400.0
2008-09-04 12:15:00,37.08,37.09,37.01,37.02,826600.0,25.9329,25.9399,25.8839,25.8909,826600.0
2008-09-04 12:20:00,37.02,37.04,37.0,37.02,416600.0,25.8909,25.9049,25.8769,25.8909,416600.0
2008-09-04 12:25:00,37.02,37.07,36.99,37.05,499000.0,25.8909,25.9259,25.8699,25.9119,499000.0
2008-09-04 12:30:00,37.04,37.06,36.99,37.04,428500.0,25.9049,25.9189,25.8699,25.9049,428500.0
2008-09-04 12:35:00,37.03,37.06,36.99,37.02,582300.0,25.8979,25.9189,25.8699,25.8909,582300.0
2008-09-04 12:40:00,37.02,37.02,36.99,37.0,228800.0,25.8909,25.8909,25.8699,25.8769,228800.0
2008-09-04 12:45:00,36.99,37.0,36.91,36.91,484300.0,25.8699,25.8769,25.814,25.814,484300.0
2008-09-04 12:50:00,36.92,36.94,36.85,36.87,699900.0,25.821,25.835,25.772,25.786,699900.0
2008-09-04 12:55:00,36.87,36.9,36.82,36.82,1015900.0,25.786,25.807,25.7511,25.7511,1015900.0
2008-09-04 13:00:00,36.82,36.87,36.78,36.79,897500.0,25.7511,25.786,25.7231,25.7301,897500.0
2008-09-04 13:05:00,36.79,36.8,36.69,36.72,1883000.0,25.7301,25.7371,25.6601,25.6811,1883000.0
2008-09-04 13:10:00,36.71,36.73,36.66,36.68,422900.0,25.6741,25.6881,25.6392,25.6531,422900.0
2008-09-04 13:15:00,36.68,36.68,36.58,36.59,660500.0,25.6531,25.6531,25.5832,25.5902,660500.0
2008-09-04 13:20:00,36.58,36.63,36.58,36.6,587000.0,25.5832,25.6182,25.5832,25.5972,587000.0
2008-09-04 13:25:00,36.6,36.61,36.53,36.53,536900.0,25.5972,25.6042,25.5482,25.5482,536900.0
2008-09-04 13:30:00,36.53,36.62,36.5,36.61,1354200.0,25.5482,25.6112,25.5273,25.6042,1354200.0
2008-09-04 13:35:00,36.61,36.65,36.6,36.63,610100.0,25.6042,25.6322,25.5972,25.6182,610100.0
2008-09-04 13:40:00,36.63,36.66,36.5,36.65,748900.0,25.6182,25.6392,25.5273,25.6322,748900.0
2008-09-04 13:45:00,36.65,36.69,36.64,36.67,292700.0,25.6322,25.6601,25.6252,25.6461,292700.0
2008-09-04 13:50:00,36.67,36.68,36.6,36.65,359600.0,25.6461,25.6531,25.5972,25.6322,359600.0
2008-09-04 13:55:00,36.64,36.68,36.62,36.68,355800.0,25.6252,25.6531,25.6112,25.6531,355800.0
2008-09-04 14:00:00,36.67,36.67,36.6,36.61,422300.0,25.6461,25.6461,25.5972,25.6042,422300.0
2008-09-04 14:05:00,36.61,36.62,36.55,36.55,752100.0,25.6042,25.6112,25.5622,25.5622,752100.0
2008-09-04 14:10:00,36.55,36.63,36.54,36.57,1508900.0,25.5622,25.6182,25.5552,25.5762,1508900.0
2008-09-04 14:15:00,36.57,36.58,36.48,36.48,422300.0,25.5762,25.5832,25.5133,25.5133,422300.0
2008-09-04 14:20:00,36.48,36.5,36.44,36.47,493700.0,25.5133,25.5273,25.4853,25.5063,493700.0
2008-09-04 14:25:00,36.48,36.67,36.47,36.62,929100.0,25.5133,25.6461,25.5063,25.6112,929100.0
2008-09-04 14:30:00,36.62,36.66,36.6,36.62,664500.0,25.6112,25.6392,25.5972,25.6112,664500.0
2008-09-04 14:35:00,36.63,36.65,36.59,36.65,301500.0,25.6182,25.6322,25.5902,25.6322,301500.0
2008-09-04 14:40:00,36.65,36.68,36.61,36.66,388800.0,25.6322,25.6531,25.6042,25.6392,388800.0
2008-09-04 14:45:00,36.67,36.67,36.58,36.58,352500.0,25.6461,25.6461,25.5832,25.5832,352500.0
2008-09-04 14:50:00,36.59,37.2,36.51,36.54,725000.0,25.5902,26.0168,25.5342,25.5552,725000.0
2008-09-04 14:55:00,36.54,36.66,36.53,36.66,585200.0,25.5552,25.6392,25.5482,25.6392,585200.0
2008-09-04 15:00:00,36.66,36.73,36.63,36.73,575500.0,25.6392,25.6881,25.6182,25.6881,575500.0
2008-09-04 15:05:00,36.74,36.79,36.71,36.74,598900.0,25.6951,25.7301,25.6741,25.6951,598900.0
2008-09-04 15:10:00,36.75,36.87,36.72,36.85,703600.0,25.7021,25.786,25.6811,25.772,703600.0
2008-09-04 15:15:00,36.84,36.96,36.84,36.88,1124500.0,25.765,25.849,25.765,25.793,1124500.0
2008-09-04 15:20:00,36.88,36.88,36.75,36.83,1432500.0,25.793,25.793,25.7021,25.758,1432500.0
2008-09-04 15:25:00,36.83,36.94,36.82,36.89,1185200.0,25.758,25.835,25.7511,25.8,1185200.0
2008-09-04 15:30:00,36.89,36.91,36.81,36.87,483500.0,25.8,25.814,25.7441,25.786,483500.0
2008-09-04 15:35:00,36.87,36.88,36.57,36.76,814500.0,25.786,25.793,25.5762,25.7091,814500.0
2008-09-04 15:40:00,36.75,36.79,36.7,36.75,1024500.0,25.7021,25.7301,25.6671,25.7021,1024500.0
2008-09-04 15:45:00,36.75,36.75,36.68,36.7,824300.0,25.7021,25.7021,25.6531,25.6671,824300.0
2008-09-04 15:50:00,36.7,36.78,36.68,36.71,1149400.0,25.6671,25.7231,25.6531,25.6741,1149400.0
2008-09-04 15:55:00,36.71,36.73,36.4,36.5,4834900.0,25.6741,25.6881,25.4573,25.5273,4834900.0
2008-09-05 09:30:00,36.41,36.46,36.22,36.35,1220200.0,25.4643,25.4993,25.3314,25.4223,1220200.0
2008-09-05 09:35:00,36.35,36.42,35.96,36.35,1080900.0,25.4223,25.4713,25.1496,25.4223,1080900.0
2008-09-05 09:40:00,36.35,36.5,36.31,36.47,1109800.0,25.4223,25.5273,25.3944,25.5063,1109800.0
2008-09-05 09:45:00,36.46,36.66,36.46,36.56,1539400.0,25.4993,25.6392,25.4993,25.5692,1539400.0
2008-09-05 09:50:00,36.57,36.64,36.55,36.64,1053200.0,25.5762,25.6252,25.5622,25.6252,1053200.0
2008-09-05 09:55:00,36.64,36.66,36.58,36.64,653400.0,25.6252,25.6392,25.5832,25.6252,653400.0
2008-09-05 10:00:00,36.64,36.67,36.53,36.63,1417600.0,25.6252,25.6461,25.5482,25.6182,1417600.0
2008-09-05 10:05:00,36.63,36.65,36.46,36.5,706800.0,25.6182,25.6322,25.4993,25.5273,706800.0
2008-09-05 10:10:00,36.5,36.51,36.28,36.28,834400.0,25.5273,25.5342,25.3734,25.3734,834400.0
2008-09-05 10:15:00,36.28,36.33,36.21,36.26,600300.0,25.3734,25.4084,25.3244,25.3594,600300.0
2008-09-05 10:20:00,36.27,36.3,36.19,36.19,420800.0,25.3664,25.3874,25.3104,25.3104,420800.0
2008-09-05 10:25:00,36.2,36.21,36.09,36.09,406100.0,25.3174,25.3244,25.2405,25.2405,406100.0
2008-09-05 10:30:00,36.09,36.15,36.05,36.11,922200.0,25.2405,25.2825,25.2125,25.2545,922200.0
2008-09-05 10:35:00,36.12,36.35,36.12,36.25,721000.0,25.2615,25.4223,25.2615,25.3524,721000.0
2008-09-05 10:40:00,36.24,36.29,36.24,36.27,903400.0,25.3454,25.3804,25.3454,25.3664,903400.0
2008-09-05 10:45:00,36.27,36.27,36.08,36.12,660200.0,25.3664,25.3664,25.2335,25.2615,660200.0
2008-09-05 10:50:00,36.12,36.14,36.06,36.07,188100.0,25.2615,25.2755,25.2195,25.2265,188100.0
2008-09-05 10:55:00,36.07,36.09,35.96,35.97,369000.0,25.2265,25.2405,25.1496,25.1566,369000.0
2008-09-05 11:00:00,35.96,36.02,35.95,35.99,421800.0,25.1496,25.1916,25.1426,25.1706,421800.0
2008-09-05 11:05:00,35.98,36.09,35.98,36.03,345200.0,25.1636,25.2405,25.1636,25.1985,345200.0
2008-09-05 11:10:00,36.03,36.11,36.02,36.03,672300.0,25.1985,25.2545,25.1916,25.1985,672300.0
2008-09-05 11:15:00,36.03,36.06,35.98,35.98,407400.0,25.1985,25.2195,25.1636,25.1636,407400.0
2008-09-05 11:20:00,35.99,36.11,35.97,36.1,1318800.0,25.1706,25.2545,25.1566,25.2475,1318800.0
2008-09-05 11:25:00,36.11,36.27,36.08,36.14,610700.0,25.2545,25.3664,25.2335,25.2755,610700.0
2008-09-05 11:30:00,36.14,36.15,36.05,36.11,615400.0,25.2755,25.2825,25.2125,25.2545,615400.0
2008-09-05 11:35:00,36.11,36.2,36.11,36.16,395100.0,25.2545,25.3174,25.2545,25.2895,395100.0
2008-09-05 11:40:00,36.16,36.26,36.16,36.2,708800.0,25.2895,25.3594,25.2895,25.3174,708800.0
2008-09-05 11:45:00,36.2,36.27,36.19,36.27,214500.0,25.3174,25.3664,25.3104,25.3664,214500.0
2008-09-05 11:50:00,36.27,36.47,36.25,36.46,376800.0,25.3664,25.5063,25.3524,25.4993,376800.0
2008-09-05 11:55:00,36.47,36.54,36.41,36.43,657500.0,25.5063,25.5552,25.4643,25.4783,657500.0
2008-09-05 12:00:00,36.43,36.5,36.42,36.46,328300.0,25.4783,25.5273,25.4713,25.4993,328300.0
2008-09-05 12:05:00,36.46,36.47,36.38,36.41,377400.0,25.4993,25.5063,25.4433,25.4643,377400.0
2008-09-05 12:10:00,36.41,36.49,36.41,36.43,553500.0,25.4643,25.5203,25.4643,25.4783,553500.0
2008-09-05 12:15:00,36.42,36.45,36.33,36.35,449000.0,25.4713,25.4923,25.4084,25.4223,449000.0
2008-09-05 12:20:00,36.35,36.41,36.33,36.4,173900.0,25.4223,25.4643,25.4084,25.4573,173900.0
2008-09-05 12:25:00,36.38,36.5,36.37,36.49,195700.0,25.4433,25.5273,25.4363,25.5203,195700.0
2008-09-05 12:30:00,36.49,36.56,36.42,36.43,244000.0,25.5203,25.5692,25.4713,25.4783,244000.0
2008-09-05 12:35:00,36.42,36.54,36.42,36.49,269400.0,25.4713,25.5552,25.4713,25.5203,269400.0
2008-09-05 12:40:00,36.49,36.49,36.42,36.46,134900.0,25.5203,25.5203,25.4713,25.4993,134900.0
2008-09-05 12:45:00,36.46,36.49,36.42,36.44,567900.0,25.4993,25.5203,25.4713,25.4853,567900.0
2008-09-05 12:50:00,36.44,36.48,36.37,36.42,446300.0,25.4853,25.5133,25.4363,25.4713,446300.0
2008-09-05 12:55:00,36.42,36.52,36.4,36.44,649600.0,25.4713,25.5412,25.4573,25.4853,649600.0
2008-09-05 13:00:00,36.45,36.46,36.38,36.43,409700.0,25.4923,25.4993,25.4433,25.4783,409700.0
2008-09-05 13:05:00,36.43,36.52,36.42,36.48,289200.0,25.4783,25.5412,25.4713,25.5133,289200.0
2008-09-05 13:10:00,36.48,36.58,36.47,36.57,177400.0,25.5133,25.5832,25.5063,25.5762,177400.0
2008-09-05 13:15:00,36.57,36.64,36.56,36.57,683400.0,25.5762,25.6252,25.5692,25.5762,683400.0
2008-09-05 13:20:00,36.57,36.58,36.51,36.56,206400.0,25.5762,25.5832,25.5342,25.5692,206400.0
2008-09-05 13:25:00,36.56,36.58,36.5,36.54,236300.0,25.5692,25.5832,25.5273,25.5552,236300.0
2008-09-05 13:30:00,36.53,36.65,36.53,36.64,237000.0,25.5482,25.6322,25.5482,25.6252,237000.0
2008-09-05 13:35:00,36.64,36.66,36.5,36.5,251600.0,25.6252,25.6392,25.5273,25.5273,251600.0
2008-09-05 13:40:00,36.51,36.61,36.51,36.59,266900.0,25.5342,25.6042,25.5342,25.5902,266900.0
2008-09-05 13:45:00,36.59,36.6,36.5,36.52,320900.0,25.5902,25.5972,25.5273,25.5412,320900.0
2008-09-05 13:50:00,36.51,36.6,36.5,36.56,286800.0,25.5342,25.5972,25.5273,25.5692,286800.0
2008-09-05 13:55:00,36.56,36.65,36.56,36.64,188800.0,25.5692,25.6322,25.5692,25.6252,188800.0
2008-09-05 14:00:00,36.63,36.63,36.52,36.62,253400.0,25.6182,25.6182,25.5412,25.6112,253400.0
2008-09-05 14:05:00,36.62,36.65,36.61,36.65,242100.0,25.6112,25.6322,25.6042,25.6322,242100.0
2008-09-05 14:10:00,36.65,36.72,36.6,36.71,227900.0,25.6322,25.6811,25.5972,25.6741,227900.0
2008-09-05 14:15:00,36.72,36.73,36.67,36.69,311600.0,25.6811,25.6881,25.6461,25.6601,311600.0
2008-09-05 14:20:00,36.7,36.73,36.66,36.7,788900.0,25.6671,25.6881,25.6392,25.6671,788900.0
2008-09-05 14:25:00,36.69,36.76,36.69,36.76,290800.0,25.6601,25.7091,25.6601,25.7091,290800.0
2008-09-05 14:30:00,36.76,36.77,36.7,36.71,315800.0,25.7091,25.7161,25.6671,25.6741,315800.0
2008-09-05 14:35:00,36.72,36.75,36.68,36.69,404800.0,25.6811,25.7021,25.6531,25.6601,404800.0
2008-09-05 14:40:00,36.69,36.77,36.67,36.76,794700.0,25.6601,25.7161,25.6461,25.7091,794700.0
2008-09-05 14:45:00,36.76,36.8,36.42,36.77,1001500.0,25.7091,25.7371,25.4713,25.7161,1001500.0
2008-09-05 14:50:00,36.77,36.8,36.72,36.78,885500.0,25.7161,25.7371,25.6811,25.7231,885500.0
2008-09-05 14:55:00,36.78,36.96,36.76,36.92,687900.0,25.7231,25.849,25.7091,25.821,687900.0
2008-09-05 15:00:00,36.92,36.94,36.85,36.88,545400.0,25.821,25.835,25.772,25.793,545400.0
2008-09-05 15:05:00,36.89,36.9,36.79,36.81,270000.0,25.8,25.807,25.7301,25.7441,270000.0
2008-09-05 15:10:00,36.81,36.82,36.68,36.74,1065100.0,25.7441,25.7511,25.6531,25.6951,1065100.0
2008-09-05 15:15:00,36.74,36.83,36.73,36.78,713600.0,25.6951,25.758,25.6881,25.7231,713600.0
2008-09-05 15:20:00,36.78,36.78,36.68,36.72,733100.0,25.7231,25.7231,25.6531,25.6811,733100.0
2008-09-05 15:25:00,36.72,36.77,36.65,36.69,1054100.0,25.6811,25.7161,25.6322,25.6601,1054100.0
2008-09-05 15:30:00,36.68,36.75,36.66,36.74,783500.0,25.6531,25.7021,25.6392,25.6951,783500.0
2008-09-05 15:35:00,36.74,36.8,36.72,36.77,1122400.0,25.6951,25.7371,25.6811,25.7161,1122400.0
2008-09-05 15:40:00,36.77,36.86,36.74,36.84,1251800.0,25.7161,25.779,25.6951,25.765,1251800.0
2008-09-05 15:45:00,36.85,36.87,36.8,36.83,1833100.0,25.772,25.786,25.7371,25.758,1833100.0
2008-09-05 15:50:00,36.84,36.92,36.81,36.89,1044500.0,25.765,25.821,25.7441,25.8,1044500.0
2008-09-05 15:55:00,36.89,37.03,36.6,36.96,3168500.0,25.8,25.8979,25.5972,25.849,3168500.0
2008-09-08 09:30:00,38.59,38.75,38.39,38.44,2757200.0,26.9889,27.1008,26.8491,26.884,2757200.0
2008-09-08 09:35:00,38.43,38.46,38.29,38.29,1578000.0,26.877,26.898,26.7791,26.7791,1578000.0
2008-09-08 09:40:00,38.29,38.37,38.02,38.02,1372200.0,26.7791,26.8351,26.5903,26.5903,1372200.0
2008-09-08 09:45:00,38.02,38.15,37.93,38.11,1562100.0,26.5903,26.6812,26.5274,26.6532,1562100.0
2008-09-08 09:50:00,38.1,38.12,37.8,37.82,1465000.0,26.6463,26.6602,26.4364,26.4504,1465000.0
2008-09-08 09:55:00,37.82,37.89,37.77,37.8,1603600.0,26.4504,26.4994,26.4155,26.4364,1603600.0
2008-09-08 10:00:00,37.8,37.9,37.76,37.86,1139000.0,26.4364,26.5064,26.4085,26.4784,1139000.0
2008-09-08 10:05:00,37.87,38.0,37.86,37.99,1529000.0,26.4854,26.5763,26.4784,26.5693,1529000.0
2008-09-08 10:10:00,37.99,38.2,37.88,37.89,1384100.0,26.5693,26.7162,26.4924,26.4994,1384100.0
2008-09-08 10:15:00,37.89,37.89,37.78,37.78,490200.0,26.4994,26.4994,26.4225,26.4225,490200.0
2008-09-08 10:20:00,37.78,37.85,37.76,37.83,362000.0,26.4225,26.4714,26.4085,26.4574,362000.0
2008-09-08 10:25:00,37.83,37.84,37.79,37.83,270500.0,26.4574,26.4644,26.4294,26.4574,270500.0
2008-09-08 10:30:00,37.84,37.88,37.76,37.76,734800.0,26.4644,26.4924,26.4085,26.4085,734800.0
2008-09-08 10:35:00,37.76,37.87,37.75,37.86,472000.0,26.4085,26.4854,26.4015,26.4784,472000.0
2008-09-08 10:40:00,37.86,37.98,37.85,37.95,609600.0,26.4784,26.5623,26.4714,26.5413,609600.0
2008-09-08 10:45:00,37.95,37.99,37.9,37.96,279300.0,26.5413,26.5693,26.5064,26.5483,279300.0
2008-09-08 10:50:00,37.96,37.98,37.76,37.76,1113100.0,26.5483,26.5623,26.4085,26.4085,1113100.0
2008-09-08 10:55:00,37.77,37.85,37.57,37.57,1391900.0,26.4155,26.4714,26.2756,26.2756,1391900.0
2008-09-08 11:00:00,37.57,37.67,37.39,37.59,1181600.0,26.2756,26.3455,26.1497,26.2896,1181600.0
2008-09-08 11:05:00,37.59,37.7,37.54,37.6,1240000.0,26.2896,26.3665,26.2546,26.2966,1240000.0
2008-09-08 11:10:00,37.6,37.85,37.59,37.67,1262900.0,26.2966,26.4714,26.2896,26.3455,1262900.0
2008-09-08 11:15:00,37.66,37.68,37.57,37.6,486900.0,26.3385,26.3525,26.2756,26.2966,486900.0
2008-09-08 11:20:00,37.59,37.6,37.53,37.58,542400.0,26.2896,26.2966,26.2476,26.2826,542400.0
2008-09-08 11:25:00,37.58,37.6,37.42,37.45,365700.0,26.2826,26.2966,26.1707,26.1917,365700.0
2008-09-08 11:30:00,37.46,37.58,37.46,37.49,344100.0,26.1987,26.2826,26.1987,26.2196,344100.0
2008-09-08 11:35:00,37.49,37.6,37.49,37.52,310900.0,26.2196,26.2966,26.2196,26.2406,310900.0
2008-09-08 11:40:00,37.52,37.54,37.41,37.45,416900.0,26.2406,26.2546,26.1637,26.1917,416900.0
2008-09-08 11:45:00,37.45,37.47,37.26,37.29,587400.0,26.1917,26.2056,26.0588,26.0798,587400.0
2008-09-08 11:50:00,37.3,37.32,37.2,37.2,780800.0,26.0868,26.1007,26.0168,26.0168,780800.0
2008-09-08 11:55:00,37.2,37.22,37.04,37.1,2040200.0,26.0168,26.0308,25.9049,25.9469,2040200.0
2008-09-08 12:00:00,37.1,37.15,37.03,37.04,1695500.0,25.9469,25.9818,25.8979,25.9049,1695500.0
2008-09-08 12:05:00,37.05,37.08,37.0,37.0,1023400.0,25.9119,25.9329,25.8769,25.8769,1023400.0
2008-09-08 12:10:00,37.0,37.02,36.9,36.97,825100.0,25.8769,25.8909,25.807,25.856,825100.0
2008-09-08 12:15:00,36.97,37.07,36.96,37.06,882700.0,25.856,25.9259,25.849,25.9189,882700.0
2008-09-08 12:20:00,37.06,37.11,37.03,37.09,893400.0,25.9189,25.9539,25.8979,25.9399,893400.0
2008-09-08 12:25:00,37.09,37.15,37.07,37.14,789300.0,25.9399,25.9818,25.9259,25.9749,789300.0
2008-09-08 12:30:00,37.14,37.37,37.13,37.35,768000.0,25.9749,26.1357,25.9679,26.1217,768000.0
2008-09-08 12:35:00,37.34,37.37,37.29,37.32,146800.0,26.1147,26.1357,26.0798,26.1007,146800.0
2008-09-08 12:40:00,37.32,37.39,37.31,37.31,140800.0,26.1007,26.1497,26.0937,26.0937,140800.0
2008-09-08 12:45:00,37.3,37.37,37.3,37.32,585200.0,26.0868,26.1357,26.0868,26.1007,585200.0
2008-09-08 12:50:00,37.32,37.33,37.28,37.31,268800.0,26.1007,26.1077,26.0728,26.0937,268800.0
2008-09-08 12:55:00,37.31,37.37,37.3,37.33,473300.0,26.0937,26.1357,26.0868,26.1077,473300.0
2008-09-08 13:00:00,37.33,37.37,37.29,37.34,324300.0,26.1077,26.1357,26.0798,26.1147,324300.0
2008-09-08 13:05:00,37.34,37.36,37.17,37.17,124200.0,26.1147,26.1287,25.9958,25.9958,124200.0
2008-09-08 13:10:00,37.17,37.3,37.17,37.24,266200.0,25.9958,26.0868,25.9958,26.0448,266200.0
2008-09-08 13:15:00,37.24,37.26,37.14,37.22,141000.0,26.0448,26.0588,25.9749,26.0308,141000.0
2008-09-08 13:20:00,37.22,37.29,37.16,37.25,417600.0,26.0308,26.0798,25.9888,26.0518,417600.0
2008-09-08 13:25:00,37.24,37.25,37.15,37.16,163300.0,26.0448,26.0518,25.9818,25.9888,163300.0
2008-09-08 13:30:00,37.15,37.2,37.13,37.15,170900.0,25.9818,26.0168,25.9679,25.9818,170900.0
2008-09-08 13:35:00,37.15,37.21,37.08,37.08,182800.0,25.9818,26.0238,25.9329,25.9329,182800.0
2008-09-08 13:40:00,37.09,37.1,37.0,37.06,196900.0,25.9399,25.9469,25.8769,25.9189,196900.0
2008-09-08 13:45:00,37.06,37.09,36.95,36.97,806900.0,25.9189,25.9399,25.842,25.856,806900.0
2008-09-08 13:50:00,36.96,36.97,36.89,36.92,239600.0,25.849,25.856,25.8,25.821,239600.0
2008-09-08 13:55:00,36.93,37.0,36.89,36.91,446300.0,25.828,25.8769,25.8,25.814,446300.0
2008-09-08 14:00:00,36.91,37.02,36.87,37.02,1253600.0,25.814,25.8909,25.786,25.8909,1253600.0
2008-09-08 14:05:00,37.01,37.07,36.94,37.06,521000.0,25.8839,25.9259,25.835,25.9189,521000.0
2008-09-08 14:10:00,37.06,37.16,36.97,37.16,747100.0,25.9189,25.9888,25.856,25.9888,747100.0
2008-09-08 14:15:00,37.15,37.16,37.03,37.06,207600.0,25.9818,25.9888,25.8979,25.9189,207600.0
2008-09-08 14:20:00,37.05,37.17,37.02,37.17,192500.0,25.9119,25.9958,25.8909,25.9958,192500.0
2008-09-08 14:25:00,37.16,37.18,37.09,37.18,131000.0,25.9888,26.0028,25.9399,26.0028,131000.0
2008-09-08 14:30:00,37.18,37.21,37.1,37.12,292900.0,26.0028,26.0238,25.9469,25.9609,292900.0
2008-09-08 14:35:00,37.12,37.23,37.05,37.21,261700.0,25.9609,26.0378,25.9119,26.0238,261700.0
2008-09-08 14:40:00,37.2,37.25,37.16,37.24,245500.0,26.0168,26.0518,25.9888,26.0448,245500.0
2008-09-08 14:45:00,37.24,37.28,37.13,37.13,207700.0,26.0448,26.0728,25.9679,25.9679,207700.0
2008-09-08 14:50:00,37.13,37.21,37.12,37.21,171000.0,25.9679,26.0238,25.9609,26.0238,171000.0
2008-09-08 14:55:00,37.21,37.22,37.08,37.14,209900.0,26.0238,26.0308,25.9329,25.9749,209900.0
2008-09-08 15:00:00,37.14,37.16,37.09,37.12,172400.0,25.9749,25.9888,25.9399,25.9609,172400.0
2008-09-08 15:05:00,37.12,37.16,36.98,37.0,358300.0,25.9609,25.9888,25.863,25.8769,358300.0
2008-09-08 15:10:00,37.0,37.15,36.96,37.14,876900.0,25.8769,25.9818,25.849,25.9749,876900.0
2008-09-08 15:15:00,37.14,37.19,37.05,37.16,766900.0,25.9749,26.0098,25.9119,25.9888,766900.0
2008-09-08 15:20:00,37.16,37.3,37.16,37.25,403500.0,25.9888,26.0868,25.9888,26.0518,403500.0
2008-09-08 15:25:00,37.25,37.3,37.21,37.22,671700.0,26.0518,26.0868,26.0238,26.0308,671700.0
2008-09-08 15:30:00,37.23,37.34,37.16,37.27,1127400.0,26.0378,26.1147,25.9888,26.0658,1127400.0
2008-09-08 15:35:00,37.28,37.37,37.27,37.35,851600.0,26.0728,26.1357,26.0658,26.1217,851600.0
2008-09-08 15:40:00,37.35,37.44,37.31,37.4,803300.0,26.1217,26.1847,26.0937,26.1567,803300.0
2008-09-08 15:45:00,37.39,37.44,37.37,37.4,678100.0,26.1497,26.1847,26.1357,26.1567,678100.0
2008-09-08 15:50:00,37.41,37.41,37.32,37.4,793100.0,26.1637,26.1637,26.1007,26.1567,793100.0
2008-09-08 15:55:00,37.39,37.49,37.34,37.4,2506500.0,26.1497,26.2196,26.1147,26.1567,2506500.0
2008-09-09 09:30:00,36.7,36.88,36.53,36.54,1524500.0,25.6671,25.793,25.5482,25.5552,1524500.0
2008-09-09 09:35:00,36.54,36.56,36.31,36.42,1988500.0,25.5552,25.5692,25.3944,25.4713,1988500.0
2008-09-09 09:40:00,36.41,36.64,36.38,36.59,1610000.0,25.4643,25.6252,25.4433,25.5902,1610000.0
2008-09-09 09:45:00,36.59,36.68,36.57,36.62,1116300.0,25.5902,25.6531,25.5762,25.6112,1116300.0
2008-09-09 09:50:00,36.61,36.63,36.54,36.6,2563500.0,25.6042,25.6182,25.5552,25.5972,2563500.0
2008-09-09 09:55:00,36.59,36.68,36.59,36.68,631700.0,25.5902,25.6531,25.5902,25.6531,631700.0
2008-09-09 10:00:00,36.67,36.76,36.59,36.72,2437700.0,25.6461,25.7091,25.5902,25.6811,2437700.0
2008-09-09 10:05:00,36.72,36.81,36.69,36.7,838000.0,25.6811,25.7441,25.6601,25.6671,838000.0
2008-09-09 10:10:00,36.71,36.76,36.56,36.6,904900.0,25.6741,25.7091,25.5692,25.5972,904900.0
2008-09-09 10:15:00,36.6,36.62,36.53,36.53,757200.0,25.5972,25.6112,25.5482,25.5482,757200.0
2008-09-09 10:20:00,36.53,36.67,36.51,36.53,570600.0,25.5482,25.6461,25.5342,25.5482,570600.0
2008-09-09 10:25:00,36.53,36.55,36.39,36.42,1095600.0,25.5482,25.5622,25.4503,25.4713,1095600.0
2008-09-09 10:30:00,36.42,36.42,36.29,36.36,648800.0,25.4713,25.4713,25.3804,25.4293,648800.0
2008-09-09 10:35:00,36.36,36.42,36.33,36.42,773400.0,25.4293,25.4713,25.4084,25.4713,773400.0
2008-09-09 10:40:00,36.42,36.43,36.31,36.35,620300.0,25.4713,25.4783,25.3944,25.4223,620300.0
2008-09-09 10:45:00,36.35,36.36,36.21,36.25,686800.0,25.4223,25.4293,25.3244,25.3524,686800.0
2008-09-09 10:50:00,36.26,36.29,36.22,36.25,476500.0,25.3594,25.3804,25.3314,25.3524,476500.0
2008-09-09 10:55:00,36.26,36.28,36.1,36.11,896600.0,25.3594,25.3734,25.2475,25.2545,896600.0
2008-09-09 11:00:00,36.11,36.14,36.05,36.12,604400.0,25.2545,25.2755,25.2125,25.2615,604400.0
2008-09-09 11:05:00,36.12,36.16,36.11,36.14,547100.0,25.2615,25.2895,25.2545,25.2755,547100.0
2008-09-09 11:10:00,36.14,36.15,36.02,36.03,812100.0,25.2755,25.2825,25.1916,25.1985,812100.0
2008-09-09 11:15:00,36.03,36.17,35.98,36.17,871300.0,25.1985,25.2965,25.1636,25.2965,871300.0
2008-09-09 11:20:00,36.17,36.3,36.16,36.22,652600.0,25.2965,25.3874,25.2895,25.3314,652600.0
2008-09-09 11:25:00,36.22,36.32,36.22,36.32,544700.0,25.3314,25.4014,25.3314,25.4014,544700.0
2008-09-09 11:30:00,36.32,36.33,36.21,36.22,656700.0,25.4014,25.4084,25.3244,25.3314,656700.0
2008-09-09 11:35:00,36.22,36.23,36.17,36.21,326800.0,25.3314,25.3384,25.2965,25.3244,326800.0
2008-09-09 11:40:00,36.22,36.27,36.2,36.26,356100.0,25.3314,25.3664,25.3174,25.3594,356100.0
2008-09-09 11:45:00,36.27,36.27,36.2,36.22,401800.0,25.3664,25.3664,25.3174,25.3314,401800.0
2008-09-09 11:50:00,36.23,36.24,36.15,36.18,352500.0,25.3384,25.3454,25.2825,25.3035,352500.0
2008-09-09 11:55:00,36.17,36.23,36.14,36.16,931200.0,25.2965,25.3384,25.2755,25.2895,931200.0
2008-09-09 12:00:00,36.16,36.2,36.11,36.17,529500.0,25.2895,25.3174,25.2545,25.2965,529500.0
2008-09-09 12:05:00,36.16,36.17,36.11,36.12,166400.0,25.2895,25.2965,25.2545,25.2615,166400.0
2008-09-09 12:10:00,36.12,36.16,36.07,36.09,453100.0,25.2615,25.2895,25.2265,25.2405,453100.0
2008-09-09 12:15:00,36.09,36.17,36.07,36.14,411100.0,25.2405,25.2965,25.2265,25.2755,411100.0
2008-09-09 12:20:00,36.15,36.22,36.15,36.16,172200.0,25.2825,25.3314,25.2825,25.2895,172200.0
2008-09-09 12:25:00,36.17,36.19,36.13,36.17,387900.0,25.2965,25.3104,25.2685,25.2965,387900.0
2008-09-09 12:30:00,36.18,36.29,36.13,36.24,526500.0,25.3035,25.3804,25.2685,25.3454,526500.0
2008-09-09 12:35:00,36.24,36.31,36.21,36.27,161500.0,25.3454,25.3944,25.3244,25.3664,161500.0
2008-09-09 12:40:00,36.27,36.32,36.21,36.28,513400.0,25.3664,25.4014,25.3244,25.3734,513400.0
2008-09-09 12:45:00,36.28,36.4,36.27,36.35,533800.0,25.3734,25.4573,25.3664,25.4223,533800.0
2008-09-09 12:50:00,36.35,36.37,36.3,36.34,268200.0,25.4223,25.4363,25.3874,25.4154,268200.0
2008-09-09 12:55:00,36.35,36.35,36.22,36.27,261300.0,25.4223,25.4223,25.3314,25.3664,261300.0
2008-09-09 13:00:00,36.28,36.37,36.21,36.37,528900.0,25.3734,25.4363,25.3244,25.4363,528900.0
2008-09-09 13:05:00,36.36,36.4,36.3,36.35,298500.0,25.4293,25.4573,25.3874,25.4223,298500.0
2008-09-09 13:10:00,36.35,36.35,36.24,36.28,223400.0,25.4223,25.4223,25.3454,25.3734,223400.0
2008-09-09 13:15:00,36.28,36.42,36.26,36.42,600400.0,25.3734,25.4713,25.3594,25.4713,600400.0
2008-09-09 13:20:00,36.42,36.45,36.38,36.4,485000.0,25.4713,25.4923,25.4433,25.4573,485000.0
2008-09-09 13:25:00,36.4,36.4,36.27,36.27,473600.0,25.4573,25.4573,25.3664,25.3664,473600.0
2008-09-09 13:30:00,36.28,36.37,36.2,36.28,577200.0,25.3734,25.4363,25.3174,25.3734,577200.0
2008-09-09 13:35:00,36.27,36.27,36.17,36.24,280900.0,25.3664,25.3664,25.2965,25.3454,280900.0
2008-09-09 13:40:00,36.24,36.24,36.14,36.15,458800.0,25.3454,25.3454,25.2755,25.2825,458800.0
2008-09-09 13:45:00,36.15,36.17,36.04,36.04,362700.0,25.2825,25.2965,25.2055,25.2055,362700.0
2008-09-09 13:50:00,36.05,36.09,36.0,36.04,359000.0,25.2125,25.2405,25.1776,25.2055,359000.0
2008-09-09 13:55:00,36.04,36.04,35.96,35.97,435400.0,25.2055,25.2055,25.1496,25.1566,435400.0
2008-09-09 14:00:00,35.96,36.0,35.9,36.0,860000.0,25.1496,25.1776,25.1076,25.1776,860000.0
2008-09-09 14:05:00,36.0,36.01,35.92,35.97,322800.0,25.1776,25.1846,25.1216,25.1566,322800.0
2008-09-09 14:10:00,35.98,35.99,35.9,35.94,346500.0,25.1636,25.1706,25.1076,25.1356,346500.0
2008-09-09 14:15:00,35.95,35.97,35.86,35.91,519600.0,25.1426,25.1566,25.0797,25.1146,519600.0
2008-09-09 14:20:00,35.91,35.96,35.83,35.87,520400.0,25.1146,25.1496,25.0587,25.0866,520400.0
2008-09-09 14:25:00,35.88,35.91,35.86,35.86,533900.0,25.0936,25.1146,25.0797,25.0797,533900.0
2008-09-09 14:30:00,35.86,35.87,35.69,35.7,479100.0,25.0797,25.0866,24.9608,24.9677,479100.0
2008-09-09 14:35:00,35.7,35.75,35.65,35.67,803700.0,24.9677,25.0027,24.9328,24.9468,803700.0
2008-09-09 14:40:00,35.66,35.69,35.58,35.68,591000.0,24.9398,24.9608,24.8838,24.9538,591000.0
2008-09-09 14:45:00,35.68,35.85,35.58,35.8,1349200.0,24.9538,25.0727,24.8838,25.0377,1349200.0
2008-09-09 14:50:00,35.8,35.86,35.75,35.78,1525300.0,25.0377,25.0797,25.0027,25.0237,1525300.0
2008-09-09 14:55:00,35.78,35.81,35.66,35.72,883500.0,25.0237,25.0447,24.9398,24.9817,883500.0
2008-09-09 15:00:00,35.72,35.74,35.57,35.6,547600.0,24.9817,24.9957,24.8768,24.8978,547600.0
2008-09-09 15:05:00,35.6,35.65,35.53,35.58,473800.0,24.8978,24.9328,24.8489,24.8838,473800.0
2008-09-09 15:10:00,35.58,36.0,35.53,35.54,881500.0,24.8838,25.1776,24.8489,24.8558,881500.0
2008-09-09 15:15:00,35.55,35.64,35.5,35.6,1303000.0,24.8628,24.9258,24.8279,24.8978,1303000.0
2008-09-09 15:20:00,35.61,35.66,35.6,35.64,787300.0,24.9048,24.9398,24.8978,24.9258,787300.0
2008-09-09 15:25:00,35.63,35.7,35.61,35.67,454600.0,24.9188,24.9677,24.9048,24.9468,454600.0
2008-09-09 15:30:00,35.68,35.85,35.67,35.77,1412100.0,24.9538,25.0727,24.9468,25.0167,1412100.0
2008-09-09 15:35:00,35.76,35.77,35.69,35.7,948800.0,25.0097,25.0167,24.9608,24.9677,948800.0
2008-09-09 15:40:00,35.71,35.71,35.55,35.55,1052300.0,24.9747,24.9747,24.8628,24.8628,1052300.0
2008-09-09 15:45:00,35.55,35.59,35.49,35.51,1290400.0,24.8628,24.8908,24.8209,24.8349,1290400.0
2008-09-09 15:50:00,35.51,35.52,35.43,35.45,2592600.0,24.8349,24.8419,24.7789,24.7929,2592600.0
2008-09-09 15:55:00,35.45,35.46,34.75,35.31,4016500.0,24.7929,24.7999,24.3033,24.695,4016500.0
2008-09-10 09:30:00,35.9,35.99,35.8,35.81,1262900.0,25.1076,25.1706,25.0377,25.0447,1262900.0
2008-09-10 09:35:00,35.81,35.86,35.7,35.71,1191400.0,25.0447,25.0797,24.9677,24.9747,1191400.0
2008-09-10 09:40:00,35.71,35.9,35.66,35.81,1429000.0,24.9747,25.1076,24.9398,25.0447,1429000.0
2008-09-10 09:45:00,35.8,35.92,35.72,35.92,3208300.0,25.0377,25.1216,24.9817,25.1216,3208300.0
2008-09-10 09:50:00,35.92,36.04,35.91,36.02,997900.0,25.1216,25.2055,25.1146,25.1916,997900.0
2008-09-10 09:55:00,36.02,36.12,35.99,36.05,2101500.0,25.1916,25.2615,25.1706,25.2125,2101500.0
2008-09-10 10:00:00,36.05,36.07,35.97,36.01,816500.0,25.2125,25.2265,25.1566,25.1846,816500.0
2008-09-10 10:05:00,36.01,36.1,36.0,36.07,3190500.0,25.1846,25.2475,25.1776,25.2265,3190500.0
2008-09-10 10:10:00,36.07,36.07,35.9,35.92,1624100.0,25.2265,25.2265,25.1076,25.1216,1624100.0
2008-09-10 10:15:00,35.92,35.97,35.8,35.82,1563100.0,25.1216,25.1566,25.0377,25.0517,1563100.0
2008-09-10 10:20:00,35.81,35.88,35.78,35.83,1402100.0,25.0447,25.0936,25.0237,25.0587,1402100.0
2008-09-10 10:25:00,35.83,35.86,35.77,35.84,818000.0,25.0587,25.0797,25.0167,25.0657,818000.0
2008-09-10 10:30:00,35.84,35.9,35.77,35.85,1009100.0,25.0657,25.1076,25.0167,25.0727,1009100.0
2008-09-10 10:35:00,35.85,35.95,35.81,35.86,1441600.0,25.0727,25.1426,25.0447,25.0797,1441600.0
2008-09-10 10:40:00,35.85,35.88,35.83,35.83,753000.0,25.0727,25.0936,25.0587,25.0587,753000.0
2008-09-10 10:45:00,35.82,35.84,35.66,35.67,988700.0,25.0517,25.0657,24.9398,24.9468,988700.0
2008-09-10 10:50:00,35.66,35.84,35.56,35.57,1181700.0,24.9398,25.0657,24.8698,24.8768,1181700.0
2008-09-10 10:55:00,35.57,35.58,35.44,35.5,964400.0,24.8768,24.8838,24.7859,24.8279,964400.0
2008-09-10 11:00:00,35.5,35.51,35.39,35.5,757600.0,24.8279,24.8349,24.7509,24.8279,757600.0
2008-09-10 11:05:00,35.5,35.57,35.45,35.51,697600.0,24.8279,24.8768,24.7929,24.8349,697600.0
2008-09-10 11:10:00,35.5,35.52,35.43,35.48,796200.0,24.8279,24.8419,24.7789,24.8139,796200.0
2008-09-10 11:15:00,35.48,35.5,35.4,35.48,866500.0,24.8139,24.8279,24.7579,24.8139,866500.0
2008-09-10 11:20:00,35.48,35.49,35.35,35.37,469300.0,24.8139,24.8209,24.723,24.737,469300.0
2008-09-10 11:25:00,35.37,35.38,35.24,35.25,723000.0,24.737,24.7439,24.646,24.653,723000.0
2008-09-10 11:30:00,35.25,35.47,35.23,35.47,630500.0,24.653,24.8069,24.639,24.8069,630500.0
2008-09-10 11:35:00,35.47,35.53,35.41,35.52,565300.0,24.8069,24.8489,24.7649,24.8419,565300.0
2008-09-10 11:40:00,35.52,35.66,35.52,35.61,722400.0,24.8419,24.9398,24.8419,24.9048,722400.0
2008-09-10 11:45:00,35.61,35.78,35.53,35.61,754400.0,24.9048,25.0237,24.8489,24.9048,754400.0
2008-09-10 11:50:00,35.62,35.76,35.59,35.6,1223600.0,24.9118,25.0097,24.8908,24.8978,1223600.0
2008-09-10 11:55:00,35.61,35.66,35.55,35.56,492800.0,24.9048,24.9398,24.8628,24.8698,492800.0
2008-09-10 12:00:00,35.56,35.63,35.52,35.6,288800.0,24.8698,24.9188,24.8419,24.8978,288800.0
2008-09-10 12:05:00,35.59,35.76,35.59,35.72,506800.0,24.8908,25.0097,24.8908,24.9817,506800.0
2008-09-10 12:10:00,35.71,35.72,35.64,35.64,322100.0,24.9747,24.9817,24.9258,24.9258,322100.0
2008-09-10 12:15:00,35.64,35.7,35.62,35.66,252900.0,24.9258,24.9677,24.9118,24.9398,252900.0
2008-09-10 12:20:00,35.66,35.71,35.63,35.65,258900.0,24.9398,24.9747,24.9188,24.9328,258900.0
2008-09-10 12:25:00,35.65,35.66,35.61,35.65,188200.0,24.9328,24.9398,24.9048,24.9328,188200.0
2008-09-10 12:30:00,35.64,35.66,35.57,35.62,1527200.0,24.9258,24.9398,24.8768,24.9118,1527200.0
2008-09-10 12:35:00,35.63,35.78,35.63,35.77,356400.0,24.9188,25.0237,24.9188,25.0167,356400.0
2008-09-10 12:40:00,35.78,35.83,35.71,35.71,272500.0,25.0237,25.0587,24.9747,24.9747,272500.0
2008-09-10 12:45:00,35.71,35.74,35.6,35.7,273600.0,24.9747,24.9957,24.8978,24.9677,273600.0
2008-09-10 12:50:00,35.7,35.72,35.66,35.71,123500.0,24.9677,24.9817,24.9398,24.9747,123500.0
2008-09-10 12:55:00,35.71,35.74,35.65,35.71,199600.0,24.9747,24.9957,24.9328,24.9747,199600.0
2008-09-10 13:00:00,35.71,35.72,35.62,35.65,374500.0,24.9747,24.9817,24.9118,24.9328,374500.0
2008-09-10 13:05:00,35.65,35.66,35.56,35.56,313800.0,24.9328,24.9398,24.8698,24.8698,313800.0
2008-09-10 13:10:00,35.56,35.6,35.55,35.56,452600.0,24.8698,24.8978,24.8628,24.8698,452600.0
2008-09-10 13:15:00,35.55,35.57,35.52,35.54,117800.0,24.8628,24.8768,24.8419,24.8558,117800.0
2008-09-10 13:20:00,35.53,35.6,35.51,35.6,256900.0,24.8489,24.8978,24.8349,24.8978,256900.0
2008-09-10 13:25:00,35.6,35.64,35.58,35.63,200800.0,24.8978,24.9258,24.8838,24.9188,200800.0
2008-09-10 13:30:00,35.62,35.68,35.61,35.68,82000.0,24.9118,24.9538,24.9048,24.9538,82000.0
2008-09-10 13:35:00,35.68,35.84,35.67,35.81,338600.0,24.9538,25.0657,24.9468,25.0447,338600.0
2008-09-10 13:40:00,35.81,35.82,35.73,35.74,248500.0,25.0447,25.0517,24.9887,24.9957,248500.0
2008-09-10 13:45:00,35.74,35.81,35.73,35.75,499000.0,24.9957,25.0447,24.9887,25.0027,499000.0
2008-09-10 13:50:00,35.75,35.79,35.67,35.78,341600.0,25.0027,25.0307,24.9468,25.0237,341600.0
2008-09-10 13:55:00,35.78,35.83,35.72,35.73,504400.0,25.0237,25.0587,24.9817,24.9887,504400.0
2008-09-10 14:00:00,35.74,35.8,35.73,35.75,344000.0,24.9957,25.0377,24.9887,25.0027,344000.0
2008-09-10 14:05:00,35.75,35.76,35.7,35.75,347100.0,25.0027,25.0097,24.9677,25.0027,347100.0
2008-09-10 14:10:00,35.75,35.92,35.74,35.89,1441200.0,25.0027,25.1216,24.9957,25.1006,1441200.0
2008-09-10 14:15:00,35.9,36.07,35.89,36.02,523600.0,25.1076,25.2265,25.1006,25.1916,523600.0
2008-09-10 14:20:00,36.03,36.04,35.94,35.95,666300.0,25.1985,25.2055,25.1356,25.1426,666300.0
2008-09-10 14:25:00,35.96,36.0,35.92,35.97,260200.0,25.1496,25.1776,25.1216,25.1566,260200.0
2008-09-10 14:30:00,35.96,36.13,35.96,36.08,712400.0,25.1496,25.2685,25.1496,25.2335,712400.0
2008-09-10 14:35:00,36.07,36.13,36.02,36.06,735800.0,25.2265,25.2685,25.1916,25.2195,735800.0
2008-09-10 14:40:00,36.06,36.1,36.03,36.05,274300.0,25.2195,25.2475,25.1985,25.2125,274300.0
2008-09-10 14:45:00,36.05,36.08,36.03,36.05,411000.0,25.2125,25.2335,25.1985,25.2125,411000.0
2008-09-10 14:50:00,36.05,36.08,36.02,36.03,714000.0,25.2125,25.2335,25.1916,25.1985,714000.0
2008-09-10 14:55:00,36.03,36.05,35.94,35.98,548000.0,25.1985,25.2125,25.1356,25.1636,548000.0
2008-09-10 15:00:00,35.98,36.05,35.98,36.01,422500.0,25.1636,25.2125,25.1636,25.1846,422500.0
2008-09-10 15:05:00,36.01,36.13,36.0,36.02,798900.0,25.1846,25.2685,25.1776,25.1916,798900.0
2008-09-10 15:10:00,36.02,36.07,35.95,36.03,868900.0,25.1916,25.2265,25.1426,25.1985,868900.0
2008-09-10 15:15:00,36.03,36.18,36.02,36.17,693000.0,25.1985,25.3035,25.1916,25.2965,693000.0
2008-09-10 15:20:00,36.17,36.21,36.12,36.16,1192200.0,25.2965,25.3244,25.2615,25.2895,1192200.0
2008-09-10 15:25:00,36.16,36.19,36.08,36.14,993100.0,25.2895,25.3104,25.2335,25.2755,993100.0
2008-09-10 15:30:00,36.14,36.15,36.05,36.07,952500.0,25.2755,25.2825,25.2125,25.2265,952500.0
2008-09-10 15:35:00,36.06,36.08,35.86,35.87,770400.0,25.2195,25.2335,25.0797,25.0866,770400.0
2008-09-10 15:40:00,35.87,36.02,35.86,36.01,1022200.0,25.0866,25.1916,25.0797,25.1846,1022200.0
2008-09-10 15:45:00,36.01,36.14,35.87,35.94,1120000.0,25.1846,25.2755,25.0866,25.1356,1120000.0
2008-09-10 15:50:00,35.95,36.0,35.85,35.86,2269800.0,25.1426,25.1776,25.0727,25.0797,2269800.0
2008-09-10 15:55:00,35.86,35.97,35.78,35.9,2851000.0,25.0797,25.1566,25.0237,25.1076,2851000.0
2008-09-11 09:30:00,34.69,34.7,34.41,34.53,2165400.0,24.2614,24.2684,24.0656,24.1495,2165400.0
2008-09-11 09:35:00,34.53,34.67,34.49,34.51,1886100.0,24.1495,24.2474,24.1215,24.1355,1886100.0
2008-09-11 09:40:00,34.51,34.53,34.36,34.42,1927600.0,24.1355,24.1495,24.0306,24.0725,1927600.0
2008-09-11 09:45:00,34.42,34.47,34.35,34.37,1610600.0,24.0725,24.1075,24.0236,24.0376,1610600.0
2008-09-11 09:50:00,34.37,34.53,34.37,34.47,1746800.0,24.0376,24.1495,24.0376,24.1075,1746800.0
2008-09-11 09:55:00,34.46,34.48,34.37,34.39,1855000.0,24.1005,24.1145,24.0376,24.0516,1855000.0
2008-09-11 10:00:00,34.38,34.55,34.38,34.42,1925100.0,24.0446,24.1635,24.0446,24.0725,1925100.0
2008-09-11 10:05:00,34.41,34.54,34.39,34.52,1114900.0,24.0656,24.1565,24.0516,24.1425,1114900.0
2008-09-11 10:10:00,34.53,34.65,34.47,34.62,1890700.0,24.1495,24.2334,24.1075,24.2124,1890700.0
2008-09-11 10:15:00,34.63,34.68,34.47,34.49,2461400.0,24.2194,24.2544,24.1075,24.1215,2461400.0
2008-09-11 10:20:00,34.49,34.65,34.44,34.64,1593600.0,24.1215,24.2334,24.0865,24.2264,1593600.0
2008-09-11 10:25:00,34.64,34.71,34.62,34.66,2739500.0,24.2264,24.2754,24.2124,24.2404,2739500.0
2008-09-11 10:30:00,34.65,34.65,34.5,34.56,2484500.0,24.2334,24.2334,24.1285,24.1705,2484500.0
2008-09-11 10:35:00,34.56,34.63,34.48,34.56,1947100.0,24.1705,24.2194,24.1145,24.1705,1947100.0
2008-09-11 10:40:00,34.56,34.68,34.56,34.68,555700.0,24.1705,24.2544,24.1705,24.2544,555700.0
2008-09-11 10:45:00,34.68,34.83,34.67,34.82,1825300.0,24.2544,24.3593,24.2474,24.3523,1825300.0
2008-09-11 10:50:00,34.83,35.02,34.83,35.0,2488100.0,24.3593,24.4922,24.3593,24.4782,2488100.0
2008-09-11 10:55:00,34.99,35.01,34.83,34.89,1180700.0,24.4712,24.4852,24.3593,24.4013,1180700.0
2008-09-11 11:00:00,34.89,34.95,34.84,34.87,1443600.0,24.4013,24.4432,24.3663,24.3873,1443600.0
2008-09-11 11:05:00,34.88,35.01,34.85,34.86,1010000.0,24.3943,24.4852,24.3733,24.3803,1010000.0
2008-09-11 11:10:00,34.86,35.0,34.77,34.87,1086900.0,24.3803,24.4782,24.3173,24.3873,1086900.0
2008-09-11 11:15:00,34.87,34.93,34.86,34.87,645000.0,24.3873,24.4292,24.3803,24.3873,645000.0
2008-09-11 11:20:00,34.87,34.88,34.8,34.81,1269700.0,24.3873,24.3943,24.3383,24.3453,1269700.0
2008-09-11 11:25:00,34.82,34.83,34.78,34.79,592400.0,24.3523,24.3593,24.3243,24.3313,592400.0
2008-09-11 11:30:00,34.79,35.03,34.78,35.03,731200.0,24.3313,24.4992,24.3243,24.4992,731200.0
2008-09-11 11:35:00,35.03,35.08,35.0,35.03,1566800.0,24.4992,24.5341,24.4782,24.4992,1566800.0
2008-09-11 11:40:00,35.03,35.14,34.99,35.08,1420100.0,24.4992,24.5761,24.4712,24.5341,1420100.0
2008-09-11 11:45:00,35.08,35.1,35.0,35.04,795600.0,24.5341,24.5481,24.4782,24.5062,795600.0
2008-09-11 11:50:00,35.04,35.19,35.04,35.17,683500.0,24.5062,24.6111,24.5062,24.5971,683500.0
2008-09-11 11:55:00,35.17,35.22,35.13,35.16,684400.0,24.5971,24.632,24.5691,24.5901,684400.0
2008-09-11 12:00:00,35.16,35.32,35.16,35.29,743800.0,24.5901,24.702,24.5901,24.681,743800.0
2008-09-11 12:05:00,35.29,35.29,35.19,35.19,809000.0,24.681,24.681,24.6111,24.6111,809000.0
2008-09-11 12:10:00,35.19,35.24,35.15,35.15,1502900.0,24.6111,24.646,24.5831,24.5831,1502900.0
2008-09-11 12:15:00,35.15,35.17,35.07,35.08,1494600.0,24.5831,24.5971,24.5271,24.5341,1494600.0
2008-09-11 12:20:00,35.09,35.16,35.08,35.12,1041700.0,24.5411,24.5901,24.5341,24.5621,1041700.0
2008-09-11 12:25:00,35.12,35.16,35.07,35.09,1132700.0,24.5621,24.5901,24.5271,24.5411,1132700.0
2008-09-11 12:30:00,35.09,35.12,34.96,35.12,1229600.0,24.5411,24.5621,24.4502,24.5621,1229600.0
2008-09-11 12:35:00,35.12,35.15,35.0,35.01,1348800.0,24.5621,24.5831,24.4782,24.4852,1348800.0
2008-09-11 12:40:00,35.01,35.01,34.89,34.94,1786000.0,24.4852,24.4852,24.4013,24.4362,1786000.0
2008-09-11 12:45:00,34.94,35.02,34.94,34.96,589000.0,24.4362,24.4922,24.4362,24.4502,589000.0
2008-09-11 12:50:00,34.96,35.03,34.92,35.0,1137100.0,24.4502,24.4992,24.4222,24.4782,1137100.0
2008-09-11 12:55:00,35.0,35.02,34.96,34.96,399100.0,24.4782,24.4922,24.4502,24.4502,399100.0
2008-09-11 13:00:00,34.96,35.01,34.92,34.95,456300.0,24.4502,24.4852,24.4222,24.4432,456300.0
2008-09-11 13:05:00,34.96,34.99,34.85,34.85,768900.0,24.4502,24.4712,24.3733,24.3733,768900.0
2008-09-11 13:10:00,34.86,34.87,34.81,34.84,819300.0,24.3803,24.3873,24.3453,24.3663,819300.0
2008-09-11 13:15:00,34.83,34.83,34.74,34.79,844700.0,24.3593,24.3593,24.2963,24.3313,844700.0
2008-09-11 13:20:00,34.78,34.81,34.72,34.73,832200.0,24.3243,24.3453,24.2824,24.2894,832200.0
2008-09-11 13:25:00,34.73,34.82,34.72,34.81,562100.0,24.2894,24.3523,24.2824,24.3453,562100.0
2008-09-11 13:30:00,34.82,34.94,34.82,34.86,1149700.0,24.3523,24.4362,24.3523,24.3803,1149700.0
2008-09-11 13:35:00,34.87,35.0,34.86,34.96,870700.0,24.3873,24.4782,24.3803,24.4502,870700.0
2008-09-11 13:40:00,34.96,35.04,34.88,35.02,656500.0,24.4502,24.5062,24.3943,24.4922,656500.0
2008-09-11 13:45:00,35.02,35.02,34.93,35.01,337400.0,24.4922,24.4922,24.4292,24.4852,337400.0
2008-09-11 13:50:00,35.0,35.2,35.0,35.2,1148600.0,24.4782,24.6181,24.4782,24.6181,1148600.0
2008-09-11 13:55:00,35.2,35.21,35.02,35.05,888100.0,24.6181,24.6251,24.4922,24.5132,888100.0
2008-09-11 14:00:00,35.05,35.12,35.0,35.12,554300.0,24.5132,24.5621,24.4782,24.5621,554300.0
2008-09-11 14:05:00,35.12,35.26,35.11,35.2,1095100.0,24.5621,24.66,24.5551,24.6181,1095100.0
2008-09-11 14:10:00,35.19,35.21,35.11,35.13,816500.0,24.6111,24.6251,24.5551,24.5691,816500.0
2008-09-11 14:15:00,35.13,35.26,35.1,35.23,457900.0,24.5691,24.66,24.5481,24.639,457900.0
2008-09-11 14:20:00,35.23,35.35,35.23,35.3,1308300.0,24.639,24.723,24.639,24.688,1308300.0
2008-09-11 14:25:00,35.3,35.32,35.21,35.26,742300.0,24.688,24.702,24.6251,24.66,742300.0
2008-09-11 14:30:00,35.26,35.26,35.19,35.21,655700.0,24.66,24.66,24.6111,24.6251,655700.0
2008-09-11 14:35:00,35.21,35.22,35.16,35.17,393800.0,24.6251,24.632,24.5901,24.5971,393800.0
2008-09-11 14:40:00,35.16,35.17,35.06,35.14,462300.0,24.5901,24.5971,24.5201,24.5761,462300.0
2008-09-11 14:45:00,35.14,35.28,35.13,35.25,420000.0,24.5761,24.674,24.5691,24.653,420000.0
2008-09-11 14:50:00,35.25,35.3,35.2,35.26,756400.0,24.653,24.688,24.6181,24.66,756400.0
2008-09-11 14:55:00,35.27,35.27,35.18,35.18,910800.0,24.667,24.667,24.6041,24.6041,910800.0
2008-09-11 15:00:00,35.19,35.31,35.18,35.28,813600.0,24.6111,24.695,24.6041,24.674,813600.0
2008-09-11 15:05:00,35.28,35.38,35.28,35.34,942000.0,24.674,24.7439,24.674,24.716,942000.0
2008-09-11 15:10:00,35.33,35.35,35.18,35.2,1105900.0,24.709,24.723,24.6041,24.6181,1105900.0
2008-09-11 15:15:00,35.2,35.3,35.08,35.09,1336100.0,24.6181,24.688,24.5341,24.5411,1336100.0
2008-09-11 15:20:00,35.1,35.3,35.03,35.04,1098100.0,24.5481,24.688,24.4992,24.5062,1098100.0
2008-09-11 15:25:00,35.04,35.15,34.93,34.94,1555700.0,24.5062,24.5831,24.4292,24.4362,1555700.0
2008-09-11 15:30:00,34.93,35.03,34.84,34.99,2141200.0,24.4292,24.4992,24.3663,24.4712,2141200.0
2008-09-11 15:35:00,35.0,35.02,34.93,34.98,1342900.0,24.4782,24.4922,24.4292,24.4642,1342900.0
2008-09-11 15:40:00,34.97,35.11,34.93,35.07,1911300.0,24.4572,24.5551,24.4292,24.5271,1911300.0
2008-09-11 15:45:00,35.06,35.16,35.05,35.16,2507300.0,24.5201,24.5901,24.5132,24.5901,2507300.0
2008-09-11 15:50:00,35.16,35.35,35.15,35.3,1318000.0,24.5901,24.723,24.5831,24.688,1318000.0
2008-09-11 15:55:00,35.3,35.45,35.27,35.38,3229600.0,24.688,24.7929,24.667,24.7439,3229600.0
2008-09-12 09:30:00,35.23,35.35,35.04,35.33,611000.0,24.639,24.723,24.5062,24.709,611000.0
2008-09-12 09:35:00,35.32,35.33,35.12,35.14,1393700.0,24.702,24.709,24.5621,24.5761,1393700.0
2008-09-12 09:40:00,35.14,35.32,35.1,35.26,700000.0,24.5761,24.702,24.5481,24.66,700000.0
2008-09-12 09:45:00,35.26,35.28,35.11,35.14,599600.0,24.66,24.674,24.5551,24.5761,599600.0
2008-09-12 09:50:00,35.14,35.3,35.08,35.27,746300.0,24.5761,24.688,24.5341,24.667,746300.0
2008-09-12 09:55:00,35.28,35.37,35.25,35.3,1422100.0,24.674,24.737,24.653,24.688,1422100.0
2008-09-12 10:00:00,35.31,35.39,35.28,35.39,1310300.0,24.695,24.7509,24.674,24.7509,1310300.0
2008-09-12 10:05:00,35.39,35.55,35.38,35.54,940300.0,24.7509,24.8628,24.7439,24.8558,940300.0
2008-09-12 10:10:00,35.54,35.56,35.4,35.42,1368900.0,24.8558,24.8698,24.7579,24.7719,1368900.0
2008-09-12 10:15:00,35.42,35.68,35.1,35.68,1435300.0,24.7719,24.9538,24.5481,24.9538,1435300.0
2008-09-12 10:20:00,35.68,35.8,35.67,35.75,1990200.0,24.9538,25.0377,24.9468,25.0027,1990200.0
2008-09-12 10:25:00,35.74,35.84,35.74,35.79,1356600.0,24.9957,25.0657,24.9957,25.0307,1356600.0
2008-09-12 10:30:00,35.8,35.81,35.68,35.71,1204000.0,25.0377,25.0447,24.9538,24.9747,1204000.0
2008-09-12 10:35:00,35.71,35.8,35.7,35.79,2966600.0,24.9747,25.0377,24.9677,25.0307,2966600.0
2008-09-12 10:40:00,35.79,35.96,35.78,35.96,877300.0,25.0307,25.1496,25.0237,25.1496,877300.0
2008-09-12 10:45:00,35.96,35.98,35.88,35.89,1278800.0,25.1496,25.1636,25.0936,25.1006,1278800.0
2008-09-12 10:50:00,35.88,35.93,35.85,35.87,628000.0,25.0936,25.1286,25.0727,25.0866,628000.0
2008-09-12 10:55:00,35.87,35.93,35.84,35.93,969300.0,25.0866,25.1286,25.0657,25.1286,969300.0
2008-09-12 11:00:00,35.92,36.06,35.92,36.04,623400.0,25.1216,25.2195,25.1216,25.2055,623400.0
2008-09-12 11:05:00,36.04,36.05,35.95,36.05,583900.0,25.2055,25.2125,25.1426,25.2125,583900.0
2008-09-12 11:10:00,36.05,36.08,36.0,36.05,474000.0,25.2125,25.2335,25.1776,25.2125,474000.0
2008-09-12 11:15:00,36.05,36.17,36.05,36.16,990000.0,25.2125,25.2965,25.2125,25.2895,990000.0
2008-09-12 11:20:00,36.16,36.31,36.15,36.31,2475600.0,25.2895,25.3944,25.2825,25.3944,2475600.0
2008-09-12 11:25:00,36.31,36.37,36.24,36.26,3303200.0,25.3944,25.4363,25.3454,25.3594,3303200.0
2008-09-12 11:30:00,36.25,36.26,36.18,36.19,1898500.0,25.3524,25.3594,25.3035,25.3104,1898500.0
2008-09-12 11:35:00,36.19,36.27,36.13,36.15,1979700.0,25.3104,25.3664,25.2685,25.2825,1979700.0
2008-09-12 11:40:00,36.15,36.16,35.98,36.09,1615600.0,25.2825,25.2895,25.1636,25.2405,1615600.0
2008-09-12 11:45:00,36.09,36.17,36.03,36.11,579300.0,25.2405,25.2965,25.1985,25.2545,579300.0
2008-09-12 11:50:00,36.11,36.11,36.01,36.05,606000.0,25.2545,25.2545,25.1846,25.2125,606000.0
2008-09-12 11:55:00,36.05,36.08,36.02,36.06,890000.0,25.2125,25.2335,25.1916,25.2195,890000.0
2008-09-12 12:00:00,36.07,36.11,36.02,36.02,625200.0,25.2265,25.2545,25.1916,25.1916,625200.0
2008-09-12 12:05:00,36.03,36.05,35.99,36.02,904200.0,25.1985,25.2125,25.1706,25.1916,904200.0
2008-09-12 12:10:00,36.03,36.06,35.99,36.03,599400.0,25.1985,25.2195,25.1706,25.1985,599400.0
2008-09-12 12:15:00,36.03,36.14,36.01,36.14,659500.0,25.1985,25.2755,25.1846,25.2755,659500.0
2008-09-12 12:20:00,36.14,36.15,36.02,36.02,1022000.0,25.2755,25.2825,25.1916,25.1916,1022000.0
2008-09-12 12:25:00,36.02,36.1,35.97,36.06,579500.0,25.1916,25.2475,25.1566,25.2195,579500.0
2008-09-12 12:30:00,36.05,36.1,36.02,36.05,224200.0,25.2125,25.2475,25.1916,25.2125,224200.0
2008-09-12 12:35:00,36.04,36.09,36.01,36.08,194600.0,25.2055,25.2405,25.1846,25.2335,194600.0
2008-09-12 12:40:00,36.08,36.14,36.07,36.07,221400.0,25.2335,25.2755,25.2265,25.2265,221400.0
2008-09-12 12:45:00,36.06,36.06,35.88,35.95,496200.0,25.2195,25.2195,25.0936,25.1426,496200.0
2008-09-12 12:50:00,35.95,35.96,35.84,35.86,688200.0,25.1426,25.1496,25.0657,25.0797,688200.0
2008-09-12 12:55:00,35.85,35.91,35.84,35.9,511100.0,25.0727,25.1146,25.0657,25.1076,511100.0
2008-09-12 13:00:00,35.89,35.94,35.87,35.93,615300.0,25.1006,25.1356,25.0866,25.1286,615300.0
2008-09-12 13:05:00,35.93,35.95,35.87,35.93,571700.0,25.1286,25.1426,25.0866,25.1286,571700.0
2008-09-12 13:10:00,35.93,35.94,35.81,35.84,527900.0,25.1286,25.1356,25.0447,25.0657,527900.0
2008-09-12 13:15:00,35.85,35.92,35.81,35.88,693400.0,25.0727,25.1216,25.0447,25.0936,693400.0
2008-09-12 13:20:00,35.88,35.91,35.84,35.88,548300.0,25.0936,25.1146,25.0657,25.0936,548300.0
2008-09-12 13:25:00,35.89,36.03,35.89,35.98,446200.0,25.1006,25.1985,25.1006,25.1636,446200.0
2008-09-12 13:30:00,35.98,36.02,35.95,36.0,137100.0,25.1636,25.1916,25.1426,25.1776,137100.0
2008-09-12 13:35:00,36.0,36.04,35.94,36.01,144100.0,25.1776,25.2055,25.1356,25.1846,144100.0
2008-09-12 13:40:00,36.02,36.07,35.93,36.03,258200.0,25.1916,25.2265,25.1286,25.1985,258200.0
2008-09-12 13:45:00,36.03,36.07,36.0,36.07,339100.0,25.1985,25.2265,25.1776,25.2265,339100.0
2008-09-12 13:50:00,36.06,36.14,36.04,36.12,304200.0,25.2195,25.2755,25.2055,25.2615,304200.0
2008-09-12 13:55:00,36.12,36.15,36.06,36.15,331100.0,25.2615,25.2825,25.2195,25.2825,331100.0
2008-09-12 14:00:00,36.15,36.15,35.96,36.01,563900.0,25.2825,25.2825,25.1496,25.1846,563900.0
2008-09-12 14:05:00,36.01,36.08,36.01,36.04,357800.0,25.1846,25.2335,25.1846,25.2055,357800.0
2008-09-12 14:10:00,36.04,36.15,36.01,36.09,322900.0,25.2055,25.2825,25.1846,25.2405,322900.0
2008-09-12 14:15:00,36.1,36.13,36.06,36.09,254300.0,25.2475,25.2685,25.2195,25.2405,254300.0
2008-09-12 14:20:00,36.09,36.19,36.08,36.14,197600.0,25.2405,25.3104,25.2335,25.2755,197600.0
2008-09-12 14:25:00,36.14,36.14,36.04,36.07,564400.0,25.2755,25.2755,25.2055,25.2265,564400.0
2008-09-12 14:30:00,36.07,36.09,36.02,36.07,132400.0,25.2265,25.2405,25.1916,25.2265,132400.0
2008-09-12 14:35:00,36.06,36.15,36.05,36.15,153600.0,25.2195,25.2825,25.2125,25.2825,153600.0
2008-09-12 14:40:00,36.15,36.24,35.93,36.19,398200.0,25.2825,25.3454,25.1286,25.3104,398200.0
2008-09-12 14:45:00,36.2,36.28,36.2,36.24,270400.0,25.3174,25.3734,25.3174,25.3454,270400.0
2008-09-12 14:50:00,36.25,36.27,36.18,36.26,1252700.0,25.3524,25.3664,25.3035,25.3594,1252700.0
2008-09-12 14:55:00,36.27,36.47,36.27,36.44,2205000.0,25.3664,25.5063,25.3664,25.4853,2205000.0
2008-09-12 15:00:00,36.44,36.45,36.38,36.41,1521200.0,25.4853,25.4923,25.4433,25.4643,1521200.0
2008-09-12 15:05:00,36.4,36.44,36.35,36.38,1122000.0,25.4573,25.4853,25.4223,25.4433,1122000.0
2008-09-12 15:10:00,36.38,36.47,36.34,36.46,1496700.0,25.4433,25.5063,25.4154,25.4993,1496700.0
2008-09-12 15:15:00,36.46,36.51,36.35,36.36,583700.0,25.4993,25.5342,25.4223,25.4293,583700.0
2008-09-12 15:20:00,36.35,36.41,36.29,36.41,736000.0,25.4223,25.4643,25.3804,25.4643,736000.0
2008-09-12 15:25:00,36.4,36.46,36.38,36.45,816700.0,25.4573,25.4993,25.4433,25.4923,816700.0
2008-09-12 15:30:00,36.45,36.5,36.38,36.38,956600.0,25.4923,25.5273,25.4433,25.4433,956600.0
2008-09-12 15:35:00,36.39,36.39,36.26,36.29,1340600.0,25.4503,25.4503,25.3594,25.3804,1340600.0
2008-09-12 15:40:00,36.28,36.39,36.26,36.34,1508200.0,25.3734,25.4503,25.3594,25.4154,1508200.0
2008-09-12 15:45:00,36.34,36.42,36.32,36.33,656200.0,25.4154,25.4713,25.4014,25.4084,656200.0
2008-09-12 15:50:00,36.33,36.44,36.32,36.44,940700.0,25.4084,25.4853,25.4014,25.4853,940700.0
2008-09-12 15:55:00,36.44,36.99,36.4,36.4,3572000.0,25.4853,25.8699,25.4573,25.4573,3572000.0
2008-09-15 09:30:00,34.51,34.55,34.22,34.5,1803500.0,24.1355,24.1635,23.9327,24.1285,1803500.0
2008-09-15 09:35:00,34.5,34.57,34.34,34.34,1778800.0,24.1285,24.1775,24.0166,24.0166,1778800.0
2008-09-15 09:40:00,34.34,34.63,34.3,34.59,1501400.0,24.0166,24.2194,23.9886,24.1914,1501400.0
2008-09-15 09:45:00,34.6,34.93,34.59,34.86,2279300.0,24.1984,24.4292,24.1914,24.3803,2279300.0
2008-09-15 09:50:00,34.86,34.91,34.65,34.66,2746000.0,24.3803,24.4152,24.2334,24.2404,2746000.0
2008-09-15 09:55:00,34.66,34.67,34.43,34.5,2047900.0,24.2404,24.2474,24.0795,24.1285,2047900.0
2008-09-15 10:00:00,34.51,34.7,34.37,34.69,2361500.0,24.1355,24.2684,24.0376,24.2614,2361500.0
2008-09-15 10:05:00,34.69,34.76,34.62,34.69,930300.0,24.2614,24.3103,24.2124,24.2614,930300.0
2008-09-15 10:10:00,34.7,34.91,34.63,34.75,1275100.0,24.2684,24.4152,24.2194,24.3033,1275100.0
2008-09-15 10:15:00,34.76,34.91,34.73,34.91,852200.0,24.3103,24.4152,24.2894,24.4152,852200.0
2008-09-15 10:20:00,34.9,34.96,34.74,34.75,1267100.0,24.4082,24.4502,24.2963,24.3033,1267100.0
2008-09-15 10:25:00,34.76,34.87,34.75,34.83,626700.0,24.3103,24.3873,24.3033,24.3593,626700.0
2008-09-15 10:30:00,34.84,35.01,34.77,34.99,1066300.0,24.3663,24.4852,24.3173,24.4712,1066300.0
2008-09-15 10:35:00,34.99,35.07,34.94,34.96,1269200.0,24.4712,24.5271,24.4362,24.4502,1269200.0
2008-09-15 10:40:00,34.96,35.0,34.88,34.99,602700.0,24.4502,24.4782,24.3943,24.4712,602700.0
2008-09-15 10:45:00,34.99,35.07,34.93,35.02,955300.0,24.4712,24.5271,24.4292,24.4922,955300.0
2008-09-15 10:50:00,35.01,35.26,35.0,35.25,950800.0,24.4852,24.66,24.4782,24.653,950800.0
2008-09-15 10:55:00,35.25,35.26,35.06,35.2,831700.0,24.653,24.66,24.5201,24.6181,831700.0
2008-09-15 11:00:00,35.2,35.24,35.12,35.15,701000.0,24.6181,24.646,24.5621,24.5831,701000.0
2008-09-15 11:05:00,35.13,35.13,35.0,35.04,349700.0,24.5691,24.5691,24.4782,24.5062,349700.0
2008-09-15 11:10:00,35.04,35.15,35.01,35.15,809900.0,24.5062,24.5831,24.4852,24.5831,809900.0
2008-09-15 11:15:00,35.15,35.16,35.04,35.13,383300.0,24.5831,24.5901,24.5062,24.5691,383300.0
2008-09-15 11:20:00,35.13,35.19,35.0,35.0,713300.0,24.5691,24.6111,24.4782,24.4782,713300.0
2008-09-15 11:25:00,35.0,35.02,34.92,34.95,1362100.0,24.4782,24.4922,24.4222,24.4432,1362100.0
2008-09-15 11:30:00,34.95,34.98,34.88,34.92,1113400.0,24.4432,24.4642,24.3943,24.4222,1113400.0
2008-09-15 11:35:00,34.91,34.95,33.9,34.88,715000.0,24.4152,24.4432,23.7089,24.3943,715000.0
2008-09-15 11:40:00,34.87,34.88,34.73,34.73,614000.0,24.3873,24.3943,24.2894,24.2894,614000.0
2008-09-15 11:45:00,34.73,34.79,34.65,34.7,1911500.0,24.2894,24.3313,24.2334,24.2684,1911500.0
2008-09-15 11:50:00,34.7,34.74,34.57,34.64,1159300.0,24.2684,24.2963,24.1775,24.2264,1159300.0
2008-09-15 11:55:00,34.64,34.79,34.62,34.72,1374700.0,24.2264,24.3313,24.2124,24.2824,1374700.0
2008-09-15 12:00:00,34.72,34.88,34.62,34.74,1335900.0,24.2824,24.3943,24.2124,24.2963,1335900.0
2008-09-15 12:05:00,34.74,34.83,34.72,34.73,571400.0,24.2963,24.3593,24.2824,24.2894,571400.0
2008-09-15 12:10:00,34.74,34.98,34.73,34.83,536100.0,24.2963,24.4642,24.2894,24.3593,536100.0
2008-09-15 12:15:00,34.82,34.97,34.8,34.96,1126200.0,24.3523,24.4572,24.3383,24.4502,1126200.0
2008-09-15 12:20:00,34.97,35.06,34.84,34.85,509600.0,24.4572,24.5201,24.3663,24.3733,509600.0
2008-09-15 12:25:00,34.85,34.9,34.77,34.79,617700.0,24.3733,24.4082,24.3173,24.3313,617700.0
2008-09-15 12:30:00,34.79,34.86,34.73,34.77,729000.0,24.3313,24.3803,24.2894,24.3173,729000.0
2008-09-15 12:35:00,34.77,34.9,34.69,34.79,617700.0,24.3173,24.4082,24.2614,24.3313,617700.0
2008-09-15 12:40:00,34.79,34.86,34.72,34.76,559900.0,24.3313,24.3803,24.2824,24.3103,559900.0
2008-09-15 12:45:00,34.76,34.91,34.74,34.79,581700.0,24.3103,24.4152,24.2963,24.3313,581700.0
2008-09-15 12:50:00,34.79,34.91,34.74,34.89,665600.0,24.3313,24.4152,24.2963,24.4013,665600.0
2008-09-15 12:55:00,34.89,34.97,34.81,34.81,675500.0,24.4013,24.4572,24.3453,24.3453,675500.0
2008-09-15 13:00:00,34.82,34.9,34.81,34.88,210400.0,24.3523,24.4082,24.3453,24.3943,210400.0
2008-09-15 13:05:00,34.88,35.0,34.81,34.81,302100.0,24.3943,24.4782,24.3453,24.3453,302100.0
2008-09-15 13:10:00,34.81,34.86,34.77,34.77,339400.0,24.3453,24.3803,24.3173,24.3173,339400.0
2008-09-15 13:15:00,34.77,34.84,34.76,34.81,236200.0,24.3173,24.3663,24.3103,24.3453,236200.0
2008-09-15 13:20:00,34.81,34.86,34.77,34.81,264700.0,24.3453,24.3803,24.3173,24.3453,264700.0
2008-09-15 13:25:00,34.81,34.82,34.67,34.74,315000.0,24.3453,24.3523,24.2474,24.2963,315000.0
2008-09-15 13:30:00,34.73,34.79,34.68,34.68,365700.0,24.2894,24.3313,24.2544,24.2544,365700.0
2008-09-15 13:35:00,34.68,34.69,34.54,34.54,656900.0,24.2544,24.2614,24.1565,24.1565,656900.0
2008-09-15 13:40:00,34.55,34.69,34.43,34.54,1686200.0,24.1635,24.2614,24.0795,24.1565,1686200.0
2008-09-15 13:45:00,34.54,34.6,34.53,34.54,481900.0,24.1565,24.1984,24.1495,24.1565,481900.0
2008-09-15 13:50:00,34.54,34.55,34.36,34.4,1025200.0,24.1565,24.1635,24.0306,24.0586,1025200.0
2008-09-15 13:55:00,34.4,34.6,34.39,34.57,1665500.0,24.0586,24.1984,24.0516,24.1775,1665500.0
2008-09-15 14:00:00,34.57,34.66,34.54,34.61,491000.0,24.1775,24.2404,24.1565,24.2054,491000.0
2008-09-15 14:05:00,34.61,34.64,34.43,34.43,394800.0,24.2054,24.2264,24.0795,24.0795,394800.0
2008-09-15 14:10:00,34.43,34.52,34.39,34.45,403400.0,24.0795,24.1425,24.0516,24.0935,403400.0
2008-09-15 14:15:00,34.43,34.6,34.43,34.49,657100.0,24.0795,24.1984,24.0795,24.1215,657100.0
2008-09-15 14:20:00,34.5,34.56,34.45,34.56,500900.0,24.1285,24.1705,24.0935,24.1705,500900.0
2008-09-15 14:25:00,34.55,34.58,34.43,34.46,516900.0,24.1635,24.1844,24.0795,24.1005,516900.0
2008-09-15 14:30:00,34.46,34.48,34.37,34.45,795400.0,24.1005,24.1145,24.0376,24.0935,795400.0
2008-09-15 14:35:00,34.46,34.52,34.44,34.46,791800.0,24.1005,24.1425,24.0865,24.1005,791800.0
2008-09-15 14:40:00,34.46,34.48,34.26,34.33,560400.0,24.1005,24.1145,23.9606,24.0096,560400.0
2008-09-15 14:45:00,34.33,34.45,34.26,34.32,2784100.0,24.0096,24.0935,23.9606,24.0026,2784100.0
2008-09-15 14:50:00,34.32,34.46,34.31,34.44,838000.0,24.0026,24.1005,23.9956,24.0865,838000.0
2008-09-15 14:55:00,34.45,34.55,34.35,34.44,1647800.0,24.0935,24.1635,24.0236,24.0865,1647800.0
2008-09-15 15:00:00,34.43,34.46,34.23,34.25,1089400.0,24.0795,24.1005,23.9397,23.9537,1089400.0
2008-09-15 15:05:00,34.25,34.45,34.12,34.14,1136700.0,23.9537,24.0935,23.8627,23.8767,1136700.0
2008-09-15 15:10:00,34.14,34.33,34.1,34.24,860100.0,23.8767,24.0096,23.8487,23.9467,860100.0
2008-09-15 15:15:00,34.23,34.23,34.01,34.04,855500.0,23.9397,23.9397,23.7858,23.8068,855500.0
2008-09-15 15:20:00,34.03,34.19,33.99,33.99,2188500.0,23.7998,23.9117,23.7718,23.7718,2188500.0
2008-09-15 15:25:00,33.99,34.13,33.88,33.98,1625600.0,23.7718,23.8697,23.6949,23.7648,1625600.0
2008-09-15 15:30:00,33.97,34.39,33.95,34.31,1472800.0,23.7578,24.0516,23.7438,23.9956,1472800.0
2008-09-15 15:35:00,34.31,34.4,34.18,34.21,1093900.0,23.9956,24.0586,23.9047,23.9257,1093900.0
2008-09-15 15:40:00,34.22,34.39,34.15,34.27,1696200.0,23.9327,24.0516,23.8837,23.9676,1696200.0
2008-09-15 15:45:00,34.27,34.27,34.1,34.16,1672900.0,23.9676,23.9676,23.8487,23.8907,1672900.0
2008-09-15 15:50:00,34.17,34.17,33.84,33.97,3420000.0,23.8977,23.8977,23.6669,23.7578,3420000.0
2008-09-15 15:55:00,33.97,33.98,33.55,33.7,7278200.0,23.7578,23.7648,23.4641,23.569,7278200.0
2008-09-16 09:30:00,32.19,32.44,31.95,32.33,2406300.0,22.5129,22.6878,22.3451,22.6109,2406300.0
2008-09-16 09:35:00,32.34,32.99,32.17,32.36,3206500.0,22.6178,23.0724,22.4989,22.6318,3206500.0
2008-09-16 09:40:00,32.35,32.75,32.33,32.66,2199000.0,22.6248,22.9046,22.6109,22.8416,2199000.0
2008-09-16 09:45:00,32.66,32.82,32.65,32.8,2015600.0,22.8416,22.9535,22.8347,22.9396,2015600.0
2008-09-16 09:50:00,32.8,32.85,32.49,32.52,2590200.0,22.9396,22.9745,22.7228,22.7437,2590200.0
2008-09-16 09:55:00,32.51,32.58,32.35,32.41,1482400.0,22.7367,22.7857,22.6248,22.6668,1482400.0
2008-09-16 10:00:00,32.41,32.63,32.4,32.61,1747400.0,22.6668,22.8207,22.6598,22.8067,1747400.0
2008-09-16 10:05:00,32.61,32.9,32.61,32.88,2514700.0,22.8067,23.0095,22.8067,22.9955,2514700.0
2008-09-16 10:10:00,32.88,33.04,32.84,33.04,2732200.0,22.9955,23.1074,22.9675,23.1074,2732200.0
2008-09-16 10:15:00,33.05,33.17,32.91,32.95,1350900.0,23.1144,23.1983,23.0165,23.0445,1350900.0
2008-09-16 10:20:00,32.95,33.15,32.95,33.09,2313100.0,23.0445,23.1843,23.0445,23.1424,2313100.0
2008-09-16 10:25:00,33.08,33.13,33.03,33.11,1621000.0,23.1354,23.1704,23.1004,23.1564,1621000.0
2008-09-16 10:30:00,33.11,33.15,33.05,33.1,1383000.0,23.1564,23.1843,23.1144,23.1494,1383000.0
2008-09-16 10:35:00,33.1,33.18,33.0,33.0,658600.0,23.1494,23.2053,23.0794,23.0794,658600.0
2008-09-16 10:40:00,33.0,33.03,32.91,32.94,894200.0,23.0794,23.1004,23.0165,23.0375,894200.0
2008-09-16 10:45:00,32.94,33.0,32.93,32.99,467500.0,23.0375,23.0794,23.0305,23.0724,467500.0
2008-09-16 10:50:00,32.99,33.3,32.84,33.3,1067100.0,23.0724,23.2892,22.9675,23.2892,1067100.0
2008-09-16 10:55:00,33.26,33.38,33.17,33.22,1925200.0,23.2613,23.3452,23.1983,23.2333,1925200.0
2008-09-16 11:00:00,33.22,33.53,33.22,33.49,2889000.0,23.2333,23.4501,23.2333,23.4221,2889000.0
2008-09-16 11:05:00,33.48,33.5,33.36,33.37,1805300.0,23.4151,23.4291,23.3312,23.3382,1805300.0
2008-09-16 11:10:00,33.38,33.5,33.25,33.38,1330600.0,23.3452,23.4291,23.2543,23.3452,1330600.0
2008-09-16 11:15:00,33.38,33.38,33.09,33.11,1158100.0,23.3452,23.3452,23.1424,23.1564,1158100.0
2008-09-16 11:20:00,33.11,33.22,32.97,32.99,1757200.0,23.1564,23.2333,23.0585,23.0724,1757200.0
2008-09-16 11:25:00,32.99,33.05,32.88,32.91,1660700.0,23.0724,23.1144,22.9955,23.0165,1660700.0
2008-09-16 11:30:00,32.91,33.04,32.86,33.02,1040600.0,23.0165,23.1074,22.9815,23.0934,1040600.0
2008-09-16 11:35:00,33.01,33.1,32.95,33.04,922400.0,23.0864,23.1494,23.0445,23.1074,922400.0
2008-09-16 11:40:00,33.05,33.1,32.94,33.1,642900.0,23.1144,23.1494,23.0375,23.1494,642900.0
2008-09-16 11:45:00,33.09,33.23,33.07,33.14,629800.0,23.1424,23.2403,23.1284,23.1773,629800.0
2008-09-16 11:50:00,33.13,33.25,33.13,33.17,714500.0,23.1704,23.2543,23.1704,23.1983,714500.0
2008-09-16 11:55:00,33.18,33.33,33.12,33.26,389500.0,23.2053,23.3102,23.1634,23.2613,389500.0
2008-09-16 12:00:00,33.27,33.42,33.24,33.27,466600.0,23.2683,23.3732,23.2473,23.2683,466600.0
2008-09-16 12:05:00,33.24,33.34,33.22,33.28,792900.0,23.2473,23.3172,23.2333,23.2753,792900.0
2008-09-16 12:10:00,33.28,33.3,33.16,33.2,531500.0,23.2753,23.2892,23.1913,23.2193,531500.0
2008-09-16 12:15:00,33.21,33.43,33.16,33.38,522700.0,23.2263,23.3802,23.1913,23.3452,522700.0
2008-09-16 12:20:00,33.38,33.5,33.29,33.45,642300.0,23.3452,23.4291,23.2823,23.3942,642300.0
2008-09-16 12:25:00,33.45,33.5,33.36,33.41,549200.0,23.3942,23.4291,23.3312,23.3662,549200.0
2008-09-16 12:30:00,33.4,33.43,33.28,33.35,536200.0,23.3592,23.3802,23.2753,23.3242,536200.0
2008-09-16 12:35:00,33.35,33.4,33.3,33.38,339100.0,23.3242,23.3592,23.2892,23.3452,339100.0
2008-09-16 12:40:00,33.38,33.39,33.27,33.3,440100.0,23.3452,23.3522,23.2683,23.2892,440100.0
2008-09-16 12:45:00,33.29,33.33,33.27,33.33,165900.0,23.2823,23.3102,23.2683,23.3102,165900.0
2008-09-16 12:50:00,33.32,33.39,33.28,33.36,217200.0,23.3032,23.3522,23.2753,23.3312,217200.0
2008-09-16 12:55:00,33.36,33.41,33.33,33.4,201300.0,23.3312,23.3662,23.3102,23.3592,201300.0
2008-09-16 13:00:00,33.4,33.42,33.28,33.32,482400.0,23.3592,23.3732,23.2753,23.3032,482400.0
2008-09-16 13:05:00,33.32,33.4,33.26,33.4,431900.0,23.3032,23.3592,23.2613,23.3592,431900.0
2008-09-16 13:10:00,33.39,33.42,33.35,33.42,304200.0,23.3522,23.3732,23.3242,23.3732,304200.0
2008-09-16 13:15:00,33.42,33.43,33.38,33.4,393900.0,23.3732,23.3802,23.3452,23.3592,393900.0
2008-09-16 13:20:00,33.4,33.48,33.39,33.42,390500.0,23.3592,23.4151,23.3522,23.3732,390500.0
2008-09-16 13:25:00,33.43,33.43,33.36,33.41,411100.0,23.3802,23.3802,23.3312,23.3662,411100.0
2008-09-16 13:30:00,33.41,33.44,33.38,33.42,355200.0,23.3662,23.3872,23.3452,23.3732,355200.0
2008-09-16 13:35:00,33.42,33.44,33.33,33.38,624800.0,23.3732,23.3872,23.3102,23.3452,624800.0
2008-09-16 13:40:00,33.37,33.42,33.36,33.4,989800.0,23.3382,23.3732,23.3312,23.3592,989800.0
2008-09-16 13:45:00,33.4,33.42,33.3,33.32,889700.0,23.3592,23.3732,23.2892,23.3032,889700.0
2008-09-16 13:50:00,33.31,33.36,33.24,33.32,901100.0,23.2962,23.3312,23.2473,23.3032,901100.0
2008-09-16 13:55:00,33.32,33.38,33.31,33.33,524900.0,23.3032,23.3452,23.2962,23.3102,524900.0
2008-09-16 14:00:00,33.33,33.36,33.31,33.34,259300.0,23.3102,23.3312,23.2962,23.3172,259300.0
2008-09-16 14:05:00,33.34,33.41,33.31,33.37,705500.0,23.3172,23.3662,23.2962,23.3382,705500.0
2008-09-16 14:10:00,33.37,33.37,32.6,32.8,1593100.0,23.3382,23.3382,22.7997,22.9396,1593100.0
2008-09-16 14:15:00,32.78,33.01,32.25,32.83,2573600.0,22.9256,23.0864,22.5549,22.9605,2573600.0
2008-09-16 14:20:00,32.83,32.86,32.7,32.72,2267500.0,22.9605,22.9815,22.8696,22.8836,2267500.0
2008-09-16 14:25:00,32.73,32.86,32.64,32.85,1610700.0,22.8906,22.9815,22.8277,22.9745,1610700.0
2008-09-16 14:30:00,32.84,33.05,32.83,32.84,809900.0,22.9675,23.1144,22.9605,22.9675,809900.0
2008-09-16 14:35:00,32.84,33.48,32.68,33.48,2657700.0,22.9675,23.4151,22.8556,23.4151,2657700.0
2008-09-16 14:40:00,33.48,33.55,33.2,33.29,1676900.0,23.4151,23.4641,23.2193,23.2823,1676900.0
2008-09-16 14:45:00,33.28,33.6,33.28,33.51,1148500.0,23.2753,23.4991,23.2753,23.4361,1148500.0
2008-09-16 14:50:00,33.51,33.73,33.47,33.65,1357300.0,23.4361,23.59,23.4081,23.534,1357300.0
2008-09-16 14:55:00,33.65,33.98,33.65,33.86,3057700.0,23.534,23.7648,23.534,23.6809,3057700.0
2008-09-16 15:00:00,33.86,33.87,33.67,33.74,1419000.0,23.6809,23.6879,23.548,23.597,1419000.0
2008-09-16 15:05:00,33.74,33.91,33.68,33.91,1277600.0,23.597,23.7159,23.555,23.7159,1277600.0
2008-09-16 15:10:00,33.9,33.97,33.84,33.97,2371200.0,23.7089,23.7578,23.6669,23.7578,2371200.0
2008-09-16 15:15:00,33.97,34.25,33.95,34.18,2649900.0,23.7578,23.9537,23.7438,23.9047,2649900.0
2008-09-16 15:20:00,34.18,34.19,33.92,34.11,1928700.0,23.9047,23.9117,23.7229,23.8557,1928700.0
2008-09-16 15:25:00,34.11,34.16,33.89,33.91,1383000.0,23.8557,23.8907,23.7019,23.7159,1383000.0
2008-09-16 15:30:00,33.9,34.0,33.81,33.84,1233600.0,23.7089,23.7788,23.6459,23.6669,1233600.0
2008-09-16 15:35:00,33.84,34.2,33.84,34.09,2410000.0,23.6669,23.9187,23.6669,23.8418,2410000.0
2008-09-16 15:40:00,34.1,34.14,33.9,34.01,1774400.0,23.8487,23.8767,23.7089,23.7858,1774400.0
2008-09-16 15:45:00,34.0,34.13,33.87,34.1,1973700.0,23.7788,23.8697,23.6879,23.8487,1973700.0
2008-09-16 15:50:00,34.1,34.16,33.86,33.97,1527900.0,23.8487,23.8907,23.6809,23.7578,1527900.0
2008-09-16 15:55:00,33.97,34.05,33.88,33.93,2282200.0,23.7578,23.8138,23.6949,23.7299,2282200.0
2008-09-17 09:30:00,32.89,32.94,32.61,32.64,2428800.0,23.0025,23.0375,22.8067,22.8277,2428800.0
2008-09-17 09:35:00,32.64,32.64,32.46,32.63,3944900.0,22.8277,22.8277,22.7018,22.8207,3944900.0
2008-09-17 09:40:00,32.63,33.03,32.59,32.89,2606800.0,22.8207,23.1004,22.7927,23.0025,2606800.0
2008-09-17 09:45:00,32.89,33.06,32.87,33.02,2367600.0,23.0025,23.1214,22.9885,23.0934,2367600.0
2008-09-17 09:50:00,33.01,33.17,32.95,33.17,1641900.0,23.0864,23.1983,23.0445,23.1983,1641900.0
2008-09-17 09:55:00,33.17,33.24,32.96,33.0,2150600.0,23.1983,23.2473,23.0515,23.0794,2150600.0
2008-09-17 10:00:00,32.99,33.17,32.98,33.13,1564500.0,23.0724,23.1983,23.0654,23.1704,1564500.0
2008-09-17 10:05:00,33.13,33.13,32.97,33.03,1036300.0,23.1704,23.1704,23.0585,23.1004,1036300.0
2008-09-17 10:10:00,33.03,33.08,32.95,33.0,1243500.0,23.1004,23.1354,23.0445,23.0794,1243500.0
2008-09-17 10:15:00,33.0,33.07,32.89,32.92,957300.0,23.0794,23.1284,23.0025,23.0235,957300.0
2008-09-17 10:20:00,32.92,33.0,32.77,32.77,2927300.0,23.0235,23.0794,22.9186,22.9186,2927300.0
2008-09-17 10:25:00,32.76,32.77,32.69,32.71,689300.0,22.9116,22.9186,22.8626,22.8766,689300.0
2008-09-17 10:30:00,32.7,32.8,32.61,32.67,1053200.0,22.8696,22.9396,22.8067,22.8486,1053200.0
2008-09-17 10:35:00,32.67,32.71,32.44,32.45,1162100.0,22.8486,22.8766,22.6878,22.6948,1162100.0
2008-09-17 10:40:00,32.45,32.47,32.4,32.45,1873300.0,22.6948,22.7088,22.6598,22.6948,1873300.0
2008-09-17 10:45:00,32.45,32.58,32.4,32.44,2086500.0,22.6948,22.7857,22.6598,22.6878,2086500.0
2008-09-17 10:50:00,32.45,32.48,32.37,32.48,1049700.0,22.6948,22.7158,22.6388,22.7158,1049700.0
2008-09-17 10:55:00,32.49,32.52,32.39,32.51,1478300.0,22.7228,22.7437,22.6528,22.7367,1478300.0
2008-09-17 11:00:00,32.5,32.62,32.4,32.46,2807500.0,22.7297,22.8137,22.6598,22.7018,2807500.0
2008-09-17 11:05:00,32.46,32.49,32.34,32.37,1528900.0,22.7018,22.7228,22.6178,22.6388,1528900.0
2008-09-17 11:10:00,32.37,32.45,32.2,32.27,1088400.0,22.6388,22.6948,22.5199,22.5689,1088400.0
2008-09-17 11:15:00,32.21,32.22,32.1,32.11,2339500.0,22.5269,22.5339,22.45,22.457,2339500.0
2008-09-17 11:20:00,32.1,32.17,32.06,32.1,2256100.0,22.45,22.4989,22.422,22.45,2256100.0
2008-09-17 11:25:00,32.09,32.09,31.69,31.7,1561900.0,22.443,22.443,22.1632,22.1702,1561900.0
2008-09-17 11:30:00,31.7,31.89,31.69,31.8,2090500.0,22.1702,22.3031,22.1632,22.2402,2090500.0
2008-09-17 11:35:00,31.81,32.03,31.8,32.02,2539300.0,22.2472,22.401,22.2402,22.394,2539300.0
2008-09-17 11:40:00,32.02,32.02,31.85,31.98,1001700.0,22.394,22.394,22.2751,22.3661,1001700.0
2008-09-17 11:45:00,31.97,32.13,31.97,32.04,1867300.0,22.3591,22.471,22.3591,22.408,1867300.0
2008-09-17 11:50:00,32.04,32.07,31.94,32.02,1343000.0,22.408,22.429,22.3381,22.394,1343000.0
2008-09-17 11:55:00,32.01,32.02,31.93,31.93,1443600.0,22.387,22.394,22.3311,22.3311,1443600.0
2008-09-17 12:00:00,31.93,31.94,31.69,31.69,837900.0,22.3311,22.3381,22.1632,22.1632,837900.0
2008-09-17 12:05:00,31.69,31.8,31.56,31.8,1214600.0,22.1632,22.2402,22.0723,22.2402,1214600.0
2008-09-17 12:10:00,31.8,31.85,31.67,31.77,1328200.0,22.2402,22.2751,22.1493,22.2192,1328200.0
2008-09-17 12:15:00,31.77,31.87,31.67,31.77,1185600.0,22.2192,22.2891,22.1493,22.2192,1185600.0
2008-09-17 12:20:00,31.77,31.86,31.73,31.74,782600.0,22.2192,22.2821,22.1912,22.1982,782600.0
2008-09-17 12:25:00,31.73,31.75,31.54,31.56,867900.0,22.1912,22.2052,22.0583,22.0723,867900.0
2008-09-17 12:30:00,31.56,31.8,31.55,31.8,711700.0,22.0723,22.2402,22.0653,22.2402,711700.0
2008-09-17 12:35:00,31.8,31.86,31.73,31.83,622100.0,22.2402,22.2821,22.1912,22.2612,622100.0
2008-09-17 12:40:00,31.82,32.04,31.73,32.02,952900.0,22.2542,22.408,22.1912,22.394,952900.0
2008-09-17 12:45:00,32.02,32.07,31.94,32.02,1283700.0,22.394,22.429,22.3381,22.394,1283700.0
2008-09-17 12:50:00,32.03,32.04,31.85,32.01,1074500.0,22.401,22.408,22.2751,22.387,1074500.0
2008-09-17 12:55:00,32.01,32.1,31.96,31.98,1071200.0,22.387,22.45,22.3521,22.3661,1071200.0
2008-09-17 13:00:00,31.98,32.13,31.93,32.11,908400.0,22.3661,22.471,22.3311,22.457,908400.0
2008-09-17 13:05:00,32.12,32.12,31.95,31.96,541300.0,22.464,22.464,22.3451,22.3521,541300.0
2008-09-17 13:10:00,31.96,32.02,31.88,31.88,408400.0,22.3521,22.394,22.2961,22.2961,408400.0
2008-09-17 13:15:00,31.88,31.96,31.83,31.85,9459800.0,22.2961,22.3521,22.2612,22.2751,9459800.0
2008-09-17 13:20:00,31.84,32.0,31.84,31.89,795000.0,22.2682,22.3801,22.2682,22.3031,795000.0
2008-09-17 13:25:00,31.89,31.9,31.66,31.66,899200.0,22.3031,22.3101,22.1423,22.1423,899200.0
2008-09-17 13:30:00,31.67,31.67,31.54,31.59,1799800.0,22.1493,22.1493,22.0583,22.0933,1799800.0
2008-09-17 13:35:00,31.59,31.6,31.38,31.52,2051500.0,22.0933,22.1003,21.9464,22.0444,2051500.0
2008-09-17 13:40:00,31.52,31.59,31.44,31.51,921500.0,22.0444,22.0933,21.9884,22.0374,921500.0
2008-09-17 13:45:00,31.52,31.53,31.42,31.42,954100.0,22.0444,22.0513,21.9744,21.9744,954100.0
2008-09-17 13:50:00,31.43,31.67,31.4,31.63,1141900.0,21.9814,22.1493,21.9604,22.1213,1141900.0
2008-09-17 13:55:00,31.62,31.79,31.6,31.61,910400.0,22.1143,22.2332,22.1003,22.1073,910400.0
2008-09-17 14:00:00,31.61,31.88,31.6,31.88,1234800.0,22.1073,22.2961,22.1003,22.2961,1234800.0
2008-09-17 14:05:00,31.88,31.97,31.81,31.95,871900.0,22.2961,22.3591,22.2472,22.3451,871900.0
2008-09-17 14:10:00,31.95,31.96,31.75,31.76,952300.0,22.3451,22.3521,22.2052,22.2122,952300.0
2008-09-17 14:15:00,31.77,31.86,31.67,31.81,1010000.0,22.2192,22.2821,22.1493,22.2472,1010000.0
2008-09-17 14:20:00,31.8,31.99,31.79,31.92,1717900.0,22.2402,22.3731,22.2332,22.3241,1717900.0
2008-09-17 14:25:00,31.91,32.15,31.86,32.14,1610200.0,22.3171,22.485,22.2821,22.478,1610200.0
2008-09-17 14:30:00,32.15,32.41,32.12,32.38,1879100.0,22.485,22.6668,22.464,22.6458,1879100.0
2008-09-17 14:35:00,32.38,32.45,32.3,32.41,1413100.0,22.6458,22.6948,22.5899,22.6668,1413100.0
2008-09-17 14:40:00,32.4,32.5,32.4,32.4,1671800.0,22.6598,22.7297,22.6598,22.6598,1671800.0
2008-09-17 14:45:00,32.4,32.52,32.28,32.31,2322200.0,22.6598,22.7437,22.5759,22.5969,2322200.0
2008-09-17 14:50:00,32.31,32.31,32.13,32.17,1156700.0,22.5969,22.5969,22.471,22.4989,1156700.0
2008-09-17 14:55:00,32.17,32.23,32.03,32.19,1144600.0,22.4989,22.5409,22.401,22.5129,1144600.0
2008-09-17 15:00:00,32.2,32.43,32.1,32.42,1443700.0,22.5199,22.6808,22.45,22.6738,1443700.0
2008-09-17 15:05:00,32.42,32.54,32.36,32.42,1424900.0,22.6738,22.7577,22.6318,22.6738,1424900.0
2008-09-17 15:10:00,32.42,32.64,32.32,32.4,2425700.0,22.6738,22.8277,22.6039,22.6598,2425700.0
2008-09-17 15:15:00,32.4,32.53,32.36,32.49,1967100.0,22.6598,22.7507,22.6318,22.7228,1967100.0
2008-09-17 15:20:00,32.5,32.5,32.15,32.21,1478100.0,22.7297,22.7297,22.485,22.5269,1478100.0
2008-09-17 15:25:00,32.21,32.37,32.19,32.24,1780600.0,22.5269,22.6388,22.5129,22.5479,1780600.0
2008-09-17 15:30:00,32.25,32.25,31.8,32.04,1791800.0,22.5549,22.5549,22.2402,22.408,1791800.0
2008-09-17 15:35:00,32.04,32.08,31.83,31.89,1341700.0,22.408,22.436,22.2612,22.3031,1341700.0
2008-09-17 15:40:00,31.9,32.04,31.85,31.85,2357800.0,22.3101,22.408,22.2751,22.2751,2357800.0
2008-09-17 15:45:00,31.84,32.0,31.83,31.89,2291900.0,22.2682,22.3801,22.2612,22.3031,2291900.0
2008-09-17 15:50:00,31.89,31.89,31.61,31.63,2783600.0,22.3031,22.3031,22.1073,22.1213,2783600.0
2008-09-17 15:55:00,31.64,31.83,31.45,31.55,6878300.0,22.1283,22.2612,21.9954,22.0653,6878300.0
2008-09-18 09:30:00,32.7,32.91,32.0,32.88,2634700.0,22.8696,23.0165,22.3801,22.9955,2634700.0
2008-09-18 09:35:00,32.9,32.91,32.75,32.8,2249100.0,23.0095,23.0165,22.9046,22.9396,2249100.0
2008-09-18 09:40:00,32.79,32.86,32.58,32.61,1741100.0,22.9326,22.9815,22.7857,22.8067,1741100.0
2008-09-18 09:45:00,32.61,32.62,32.38,32.43,2034900.0,22.8067,22.8137,22.6458,22.6808,2034900.0
2008-09-18 09:50:00,32.42,32.68,32.39,32.6,1971500.0,22.6738,22.8556,22.6528,22.7997,1971500.0
2008-09-18 09:55:00,32.6,32.77,32.53,32.7,1603000.0,22.7997,22.9186,22.7507,22.8696,1603000.0
2008-09-18 10:00:00,32.7,32.9,32.67,32.73,2401500.0,22.8696,23.0095,22.8486,22.8906,2401500.0
2008-09-18 10:05:00,32.73,32.8,32.71,32.71,766000.0,22.8906,22.9396,22.8766,22.8766,766000.0
2008-09-18 10:10:00,32.71,32.75,32.66,32.7,997100.0,22.8766,22.9046,22.8416,22.8696,997100.0
2008-09-18 10:15:00,32.69,32.73,32.4,32.73,1365000.0,22.8626,22.8906,22.6598,22.8906,1365000.0
2008-09-18 10:20:00,32.73,32.8,32.69,32.76,1442600.0,22.8906,22.9396,22.8626,22.9116,1442600.0
2008-09-18 10:25:00,32.76,32.77,32.68,32.73,4247700.0,22.9116,22.9186,22.8556,22.8906,4247700.0
2008-09-18 10:30:00,32.73,32.75,32.71,32.75,695600.0,22.8906,22.9046,22.8766,22.9046,695600.0
2008-09-18 10:35:00,32.74,32.75,32.66,32.67,456600.0,22.8976,22.9046,22.8416,22.8486,456600.0
2008-09-18 10:40:00,32.66,32.71,32.55,32.56,1275600.0,22.8416,22.8766,22.7647,22.7717,1275600.0
2008-09-18 10:45:00,32.54,32.6,32.43,32.56,1272500.0,22.7577,22.7997,22.6808,22.7717,1272500.0
2008-09-18 10:50:00,32.56,32.56,32.47,32.5,1058300.0,22.7717,22.7717,22.7088,22.7297,1058300.0
2008-09-18 10:55:00,32.49,32.5,32.17,32.23,2064700.0,22.7228,22.7297,22.4989,22.5409,2064700.0
2008-09-18 11:00:00,32.23,32.28,32.12,32.28,2186300.0,22.5409,22.5759,22.464,22.5759,2186300.0
2008-09-18 11:05:00,32.28,32.31,32.18,32.2,1321400.0,22.5759,22.5969,22.5059,22.5199,1321400.0
2008-09-18 11:10:00,32.19,32.24,32.15,32.15,1641300.0,22.5129,22.5479,22.485,22.485,1641300.0
2008-09-18 11:15:00,32.16,32.19,32.1,32.11,2126800.0,22.492,22.5129,22.45,22.457,2126800.0
2008-09-18 11:20:00,32.1,32.16,32.03,32.08,1209200.0,22.45,22.492,22.401,22.436,1209200.0
2008-09-18 11:25:00,32.08,32.21,32.06,32.21,1192000.0,22.436,22.5269,22.422,22.5269,1192000.0
2008-09-18 11:30:00,32.21,32.36,32.19,32.29,1016700.0,22.5269,22.6318,22.5129,22.5829,1016700.0
2008-09-18 11:35:00,32.3,32.35,32.2,32.27,955300.0,22.5899,22.6248,22.5199,22.5689,955300.0
2008-09-18 11:40:00,32.27,32.34,32.15,32.22,656000.0,22.5689,22.6178,22.485,22.5339,656000.0
2008-09-18 11:45:00,32.21,32.28,32.11,32.11,682700.0,22.5269,22.5759,22.457,22.457,682700.0
2008-09-18 11:50:00,32.11,32.11,31.92,32.0,1224800.0,22.457,22.457,22.3241,22.3801,1224800.0
2008-09-18 11:55:00,32.0,32.16,31.99,32.14,893900.0,22.3801,22.492,22.3731,22.478,893900.0
2008-09-18 12:00:00,32.14,32.16,32.0,32.0,1019600.0,22.478,22.492,22.3801,22.3801,1019600.0
2008-09-18 12:05:00,32.0,32.07,31.93,31.99,607800.0,22.3801,22.429,22.3311,22.3731,607800.0
2008-09-18 12:10:00,31.98,32.06,31.88,32.0,1318400.0,22.3661,22.422,22.2961,22.3801,1318400.0
2008-09-18 12:15:00,32.0,32.08,31.96,32.05,1312100.0,22.3801,22.436,22.3521,22.415,1312100.0
2008-09-18 12:20:00,32.06,32.07,31.97,32.02,1369100.0,22.422,22.429,22.3591,22.394,1369100.0
2008-09-18 12:25:00,32.02,32.04,31.76,31.94,991600.0,22.394,22.408,22.2122,22.3381,991600.0
2008-09-18 12:30:00,31.95,31.95,31.76,31.8,1399400.0,22.3451,22.3451,22.2122,22.2402,1399400.0
2008-09-18 12:35:00,31.79,31.81,31.6,31.6,1435100.0,22.2332,22.2472,22.1003,22.1003,1435100.0
2008-09-18 12:40:00,31.61,31.68,31.6,31.63,1907800.0,22.1073,22.1563,22.1003,22.1213,1907800.0
2008-09-18 12:45:00,31.63,31.66,31.39,31.42,2827700.0,22.1213,22.1423,21.9534,21.9744,2827700.0
2008-09-18 12:50:00,31.42,31.43,31.27,31.4,2826600.0,21.9744,21.9814,21.8695,21.9604,2826600.0
2008-09-18 12:55:00,31.4,31.45,31.26,31.27,1189400.0,21.9604,21.9954,21.8625,21.8695,1189400.0
2008-09-18 13:00:00,31.27,31.38,31.21,31.34,1371400.0,21.8695,21.9464,21.8275,21.9185,1371400.0
2008-09-18 13:05:00,31.34,31.76,31.34,31.68,1672000.0,21.9185,22.2122,21.9185,22.1563,1672000.0
2008-09-18 13:10:00,31.68,31.9,31.62,31.76,1543000.0,22.1563,22.3101,22.1143,22.2122,1543000.0
2008-09-18 13:15:00,31.76,32.0,31.75,31.94,1395500.0,22.2122,22.3801,22.2052,22.3381,1395500.0
2008-09-18 13:20:00,31.95,31.98,31.88,31.9,1094700.0,22.3451,22.3661,22.2961,22.3101,1094700.0
2008-09-18 13:25:00,31.9,32.07,31.78,32.07,1570100.0,22.3101,22.429,22.2262,22.429,1570100.0
2008-09-18 13:30:00,32.07,32.38,31.87,32.38,1355200.0,22.429,22.6458,22.2891,22.6458,1355200.0
2008-09-18 13:35:00,32.39,32.48,32.23,32.47,827800.0,22.6528,22.7158,22.5409,22.7088,827800.0
2008-09-18 13:40:00,32.47,32.51,32.2,32.25,582500.0,22.7088,22.7367,22.5199,22.5549,582500.0
2008-09-18 13:45:00,32.22,32.38,32.19,32.37,428800.0,22.5339,22.6458,22.5129,22.6388,428800.0
2008-09-18 13:50:00,32.36,32.43,32.16,32.2,383300.0,22.6318,22.6808,22.492,22.5199,383300.0
2008-09-18 13:55:00,32.2,32.45,32.19,32.29,562300.0,22.5199,22.6948,22.5129,22.5829,562300.0
2008-09-18 14:00:00,32.3,32.32,32.11,32.13,951800.0,22.5899,22.6039,22.457,22.471,951800.0
2008-09-18 14:05:00,32.1,32.12,31.98,32.08,1115600.0,22.45,22.464,22.3661,22.436,1115600.0
2008-09-18 14:10:00,32.08,32.18,31.98,32.04,734600.0,22.436,22.5059,22.3661,22.408,734600.0
2008-09-18 14:15:00,32.04,32.16,31.95,32.04,727200.0,22.408,22.492,22.3451,22.408,727200.0
2008-09-18 14:20:00,32.03,32.04,31.9,32.01,1086100.0,22.401,22.408,22.3101,22.387,1086100.0
2008-09-18 14:25:00,32.01,32.06,31.94,31.94,522200.0,22.387,22.422,22.3381,22.3381,522200.0
2008-09-18 14:30:00,31.94,32.16,31.93,32.1,817900.0,22.3381,22.492,22.3311,22.45,817900.0
2008-09-18 14:35:00,32.11,32.15,31.91,31.98,959600.0,22.457,22.485,22.3171,22.3661,959600.0
2008-09-18 14:40:00,31.98,32.18,31.97,32.1,551200.0,22.3661,22.5059,22.3591,22.45,551200.0
2008-09-18 14:45:00,32.1,32.37,32.04,32.35,857700.0,22.45,22.6388,22.408,22.6248,857700.0
2008-09-18 14:50:00,32.34,32.38,32.18,32.2,1121400.0,22.6178,22.6458,22.5059,22.5199,1121400.0
2008-09-18 14:55:00,32.2,32.47,32.19,32.38,1007700.0,22.5199,22.7088,22.5129,22.6458,1007700.0
2008-09-18 15:00:00,32.38,32.85,32.32,32.85,1746800.0,22.6458,22.9745,22.6039,22.9745,1746800.0
2008-09-18 15:05:00,32.85,32.99,32.65,32.95,3317100.0,22.9745,23.0724,22.8347,23.0445,3317100.0
2008-09-18 15:10:00,32.95,33.51,32.94,33.5,4546100.0,23.0445,23.4361,23.0375,23.4291,4546100.0
2008-09-18 15:15:00,33.5,33.52,33.3,33.37,6574200.0,23.4291,23.4431,23.2892,23.3382,6574200.0
2008-09-18 15:20:00,33.36,33.78,33.35,33.77,3774100.0,23.3312,23.6249,23.3242,23.618,3774100.0
2008-09-18 15:25:00,33.77,33.96,33.58,33.6,3554100.0,23.618,23.7508,23.4851,23.4991,3554100.0
2008-09-18 15:30:00,33.6,34.01,33.59,34.0,4147200.0,23.4991,23.7858,23.4921,23.7788,4147200.0
2008-09-18 15:35:00,34.0,34.16,33.84,33.86,3958000.0,23.7788,23.8907,23.6669,23.6809,3958000.0
2008-09-18 15:40:00,33.85,34.18,33.83,34.17,3634400.0,23.6739,23.9047,23.6599,23.8977,3634400.0
2008-09-18 15:45:00,34.17,34.37,34.14,34.17,3915200.0,23.8977,24.0376,23.8767,23.8977,3915200.0
2008-09-18 15:50:00,34.17,34.8,34.13,34.18,3492300.0,23.8977,24.3383,23.8697,23.9047,3492300.0
2008-09-18 15:55:00,34.17,34.3,34.0,34.25,8566300.0,23.8977,23.9886,23.7788,23.9537,8566300.0
2008-09-19 09:30:00,38.77,39.0,37.65,38.02,4702300.0,27.1148,27.2757,26.3315,26.5903,4702300.0
2008-09-19 09:35:00,38.01,39.0,37.69,37.9,3759600.0,26.5833,27.2757,26.3595,26.5064,3759600.0
2008-09-19 09:40:00,37.88,37.91,36.65,37.09,3708600.0,26.4924,26.5134,25.6322,25.9399,3708600.0
2008-09-19 09:45:00,37.07,37.76,37.04,37.27,4120200.0,25.9259,26.4085,25.9049,26.0658,4120200.0
2008-09-19 09:50:00,37.27,37.27,36.8,36.99,3278400.0,26.0658,26.0658,25.7371,25.8699,3278400.0
2008-09-19 09:55:00,36.99,37.0,36.37,36.52,2809600.0,25.8699,25.8769,25.4363,25.5412,2809600.0
2008-09-19 10:00:00,36.53,36.68,36.08,36.37,3061900.0,25.5482,25.6531,25.2335,25.4363,3061900.0
2008-09-19 10:05:00,36.37,36.5,36.23,36.37,2378800.0,25.4363,25.5273,25.3384,25.4363,2378800.0
2008-09-19 10:10:00,36.37,36.5,36.05,36.26,1785000.0,25.4363,25.5273,25.2125,25.3594,1785000.0
2008-09-19 10:15:00,36.26,36.72,36.18,36.61,1546600.0,25.3594,25.6811,25.3035,25.6042,1546600.0
2008-09-19 10:20:00,36.61,36.61,36.4,36.5,820600.0,25.6042,25.6042,25.4573,25.5273,820600.0
2008-09-19 10:25:00,36.5,36.61,36.45,36.47,985700.0,25.5273,25.6042,25.4923,25.5063,985700.0
2008-09-19 10:30:00,36.48,36.51,36.38,36.48,1618900.0,25.5133,25.5342,25.4433,25.5133,1618900.0
2008-09-19 10:35:00,36.48,36.58,36.42,36.48,1053800.0,25.5133,25.5832,25.4713,25.5133,1053800.0
2008-09-19 10:40:00,36.48,36.58,36.45,36.52,1039600.0,25.5133,25.5832,25.4923,25.5412,1039600.0
2008-09-19 10:45:00,36.51,36.57,36.35,36.46,1452600.0,25.5342,25.5762,25.4223,25.4993,1452600.0
2008-09-19 10:50:00,36.46,36.53,36.4,36.52,1410500.0,25.4993,25.5482,25.4573,25.5412,1410500.0
2008-09-19 10:55:00,36.53,36.57,36.44,36.47,1146200.0,25.5482,25.5762,25.4853,25.5063,1146200.0
2008-09-19 11:00:00,36.47,36.74,36.45,36.72,1040500.0,25.5063,25.6951,25.4923,25.6811,1040500.0
2008-09-19 11:05:00,36.73,36.89,36.72,36.83,1074800.0,25.6881,25.8,25.6811,25.758,1074800.0
2008-09-19 11:10:00,36.84,36.9,36.78,36.78,893500.0,25.765,25.807,25.7231,25.7231,893500.0
2008-09-19 11:15:00,36.77,36.96,36.76,36.96,1636100.0,25.7161,25.849,25.7091,25.849,1636100.0
2008-09-19 11:20:00,36.96,37.19,36.95,37.15,2577500.0,25.849,26.0098,25.842,25.9818,2577500.0
2008-09-19 11:25:00,37.14,37.43,37.11,37.39,2261500.0,25.9749,26.1777,25.9539,26.1497,2261500.0
2008-09-19 11:30:00,37.39,37.43,37.23,37.28,1177400.0,26.1497,26.1777,26.0378,26.0728,1177400.0
2008-09-19 11:35:00,37.29,37.39,37.11,37.26,1089700.0,26.0798,26.1497,25.9539,26.0588,1089700.0
2008-09-19 11:40:00,37.26,37.51,37.25,37.51,1553400.0,26.0588,26.2336,26.0518,26.2336,1553400.0
2008-09-19 11:45:00,37.51,37.59,37.48,37.54,649300.0,26.2336,26.2896,26.2126,26.2546,649300.0
2008-09-19 11:50:00,37.54,37.62,37.43,37.61,613700.0,26.2546,26.3106,26.1777,26.3036,613700.0
2008-09-19 11:55:00,37.61,37.72,37.59,37.72,627000.0,26.3036,26.3805,26.2896,26.3805,627000.0
2008-09-19 12:00:00,37.72,37.86,37.71,37.85,1072800.0,26.3805,26.4784,26.3735,26.4714,1072800.0
2008-09-19 12:05:00,37.85,37.92,37.78,37.89,1778700.0,26.4714,26.5204,26.4225,26.4994,1778700.0
2008-09-19 12:10:00,37.89,37.99,37.89,37.95,960400.0,26.4994,26.5693,26.4994,26.5413,960400.0
2008-09-19 12:15:00,37.95,38.08,37.95,37.99,1128200.0,26.5413,26.6323,26.5413,26.5693,1128200.0
2008-09-19 12:20:00,37.99,38.01,37.9,37.93,1061000.0,26.5693,26.5833,26.5064,26.5274,1061000.0
2008-09-19 12:25:00,37.93,38.36,37.92,38.29,1307500.0,26.5274,26.8281,26.5204,26.7791,1307500.0
2008-09-19 12:30:00,38.29,38.43,38.05,38.41,733400.0,26.7791,26.877,26.6113,26.8631,733400.0
2008-09-19 12:35:00,38.41,38.53,38.39,38.43,1092900.0,26.8631,26.947,26.8491,26.877,1092900.0
2008-09-19 12:40:00,38.42,38.43,38.06,38.08,1085100.0,26.8701,26.877,26.6183,26.6323,1085100.0
2008-09-19 12:45:00,38.08,38.29,38.05,38.29,1083900.0,26.6323,26.7791,26.6113,26.7791,1083900.0
2008-09-19 12:50:00,38.29,38.34,38.08,38.2,1008300.0,26.7791,26.8141,26.6323,26.7162,1008300.0
2008-09-19 12:55:00,38.21,38.31,38.14,38.27,1225900.0,26.7232,26.7931,26.6742,26.7651,1225900.0
2008-09-19 13:00:00,38.26,38.29,38.21,38.22,499900.0,26.7582,26.7791,26.7232,26.7302,499900.0
2008-09-19 13:05:00,38.23,38.24,38.04,38.12,1048600.0,26.7372,26.7442,26.6043,26.6602,1048600.0
2008-09-19 13:10:00,38.11,38.2,38.07,38.11,790400.0,26.6532,26.7162,26.6253,26.6532,790400.0
2008-09-19 13:15:00,38.11,38.16,38.0,38.14,1227300.0,26.6532,26.6882,26.5763,26.6742,1227300.0
2008-09-19 13:20:00,38.13,38.14,38.05,38.14,553900.0,26.6672,26.6742,26.6113,26.6742,553900.0
2008-09-19 13:25:00,38.14,38.19,38.06,38.09,496000.0,26.6742,26.7092,26.6183,26.6393,496000.0
2008-09-19 13:30:00,38.09,38.28,38.08,38.12,552300.0,26.6393,26.7721,26.6323,26.6602,552300.0
2008-09-19 13:35:00,38.12,38.13,38.07,38.08,379900.0,26.6602,26.6672,26.6253,26.6323,379900.0
2008-09-19 13:40:00,38.08,38.16,38.03,38.15,3192000.0,26.6323,26.6882,26.5973,26.6812,3192000.0
2008-09-19 13:45:00,38.14,38.15,38.03,38.09,1366500.0,26.6742,26.6812,26.5973,26.6393,1366500.0
2008-09-19 13:50:00,38.1,38.15,37.89,37.91,1195300.0,26.6463,26.6812,26.4994,26.5134,1195300.0
2008-09-19 13:55:00,37.91,37.92,37.84,37.86,465600.0,26.5134,26.5204,26.4644,26.4784,465600.0
2008-09-19 14:00:00,37.87,37.88,37.69,37.69,594300.0,26.4854,26.4924,26.3595,26.3595,594300.0
2008-09-19 14:05:00,37.69,37.76,37.64,37.67,516800.0,26.3595,26.4085,26.3245,26.3455,516800.0
2008-09-19 14:10:00,37.67,37.74,37.67,37.74,737900.0,26.3455,26.3945,26.3455,26.3945,737900.0
2008-09-19 14:15:00,37.74,37.94,37.68,37.92,1134300.0,26.3945,26.5344,26.3525,26.5204,1134300.0
2008-09-19 14:20:00,37.93,37.99,37.79,37.81,821700.0,26.5274,26.5693,26.4294,26.4434,821700.0
2008-09-19 14:25:00,37.8,38.01,37.78,37.96,967000.0,26.4364,26.5833,26.4225,26.5483,967000.0
2008-09-19 14:30:00,37.96,38.11,37.95,38.0,1016900.0,26.5483,26.6532,26.5413,26.5763,1016900.0
2008-09-19 14:35:00,38.0,38.03,37.89,37.92,936600.0,26.5763,26.5973,26.4994,26.5204,936600.0
2008-09-19 14:40:00,37.93,38.21,37.91,38.2,514000.0,26.5274,26.7232,26.5134,26.7162,514000.0
2008-09-19 14:45:00,38.21,38.47,37.1,38.45,933100.0,26.7232,26.905,25.9469,26.891,933100.0
2008-09-19 14:50:00,38.44,38.52,38.18,38.2,1494200.0,26.884,26.94,26.7022,26.7162,1494200.0
2008-09-19 14:55:00,38.21,38.25,38.1,38.18,1017600.0,26.7232,26.7512,26.6463,26.7022,1017600.0
2008-09-19 15:00:00,38.18,38.25,38.13,38.22,1558600.0,26.7022,26.7512,26.6672,26.7302,1558600.0
2008-09-19 15:05:00,38.22,38.22,37.95,38.11,1810800.0,26.7302,26.7302,26.5413,26.6532,1810800.0
2008-09-19 15:10:00,38.1,38.19,37.75,37.77,2089900.0,26.6463,26.7092,26.4015,26.4155,2089900.0
2008-09-19 15:15:00,37.76,38.3,37.72,37.93,1514900.0,26.4085,26.7861,26.3805,26.5274,1514900.0
2008-09-19 15:20:00,37.93,38.28,37.81,38.21,1806600.0,26.5274,26.7721,26.4434,26.7232,1806600.0
2008-09-19 15:25:00,38.21,38.39,38.14,38.32,1199400.0,26.7232,26.8491,26.6742,26.8001,1199400.0
2008-09-19 15:30:00,38.32,38.54,38.22,38.46,1994000.0,26.8001,26.954,26.7302,26.898,1994000.0
2008-09-19 15:35:00,38.46,38.72,38.15,38.72,2506500.0,26.898,27.0799,26.6812,27.0799,2506500.0
2008-09-19 15:40:00,38.72,39.26,38.7,39.22,3202300.0,27.0799,27.4575,27.0659,27.4296,3202300.0
2008-09-19 15:45:00,39.22,39.7,38.95,38.97,4569300.0,27.4296,27.7653,27.2407,27.2547,4569300.0
2008-09-19 15:50:00,38.98,39.37,38.98,39.27,5281100.0,27.2617,27.5345,27.2617,27.4645,5281100.0
2008-09-19 15:55:00,39.27,39.3,37.83,38.45,8020600.0,27.4645,27.4855,26.4574,26.891,8020600.0
2008-09-22 09:30:00,37.7,37.75,37.24,37.24,3135600.0,26.3665,26.4015,26.0448,26.0448,3135600.0
2008-09-22 09:35:00,37.23,37.23,36.79,36.85,2997100.0,26.0378,26.0378,25.7301,25.772,2997100.0
2008-09-22 09:40:00,36.86,36.91,36.56,36.58,2289700.0,25.779,25.814,25.5692,25.5832,2289700.0
2008-09-22 09:45:00,36.58,36.82,36.56,36.8,2345300.0,25.5832,25.7511,25.5692,25.7371,2345300.0
2008-09-22 09:50:00,36.8,36.8,36.71,36.71,1872000.0,25.7371,25.7371,25.6741,25.6741,1872000.0
2008-09-22 09:55:00,36.71,36.71,36.47,36.66,1614500.0,25.6741,25.6741,25.5063,25.6392,1614500.0
2008-09-22 10:00:00,36.66,36.7,36.6,36.63,1878200.0,25.6392,25.6671,25.5972,25.6182,1878200.0
2008-09-22 10:05:00,36.64,36.79,36.6,36.72,1527000.0,25.6252,25.7301,25.5972,25.6811,1527000.0
2008-09-22 10:10:00,36.72,36.91,36.72,36.76,1967600.0,25.6811,25.814,25.6811,25.7091,1967600.0
2008-09-22 10:15:00,36.76,36.87,36.67,36.71,2945300.0,25.7091,25.786,25.6461,25.6741,2945300.0
2008-09-22 10:20:00,36.71,36.75,36.65,36.72,2251400.0,25.6741,25.7021,25.6322,25.6811,2251400.0
2008-09-22 10:25:00,36.73,36.85,36.67,36.81,1406000.0,25.6881,25.772,25.6461,25.7441,1406000.0
2008-09-22 10:30:00,36.81,36.89,36.76,36.89,1354600.0,25.7441,25.8,25.7091,25.8,1354600.0
2008-09-22 10:35:00,36.9,37.01,36.7,36.97,990100.0,25.807,25.8839,25.6671,25.856,990100.0
2008-09-22 10:40:00,36.97,37.17,36.96,37.0,1452100.0,25.856,25.9958,25.849,25.8769,1452100.0
2008-09-22 10:45:00,37.0,37.19,36.98,37.09,1309700.0,25.8769,26.0098,25.863,25.9399,1309700.0
2008-09-22 10:50:00,37.09,37.18,37.06,37.11,1681200.0,25.9399,26.0028,25.9189,25.9539,1681200.0
2008-09-22 10:55:00,37.12,37.24,37.1,37.2,1096600.0,25.9609,26.0448,25.9469,26.0168,1096600.0
2008-09-22 11:00:00,37.2,37.22,37.04,37.12,1098700.0,26.0168,26.0308,25.9049,25.9609,1098700.0
2008-09-22 11:05:00,37.11,37.13,37.04,37.07,877500.0,25.9539,25.9679,25.9049,25.9259,877500.0
2008-09-22 11:10:00,37.07,37.15,37.05,37.05,632000.0,25.9259,25.9818,25.9119,25.9119,632000.0
2008-09-22 11:15:00,37.05,37.08,37.01,37.04,966900.0,25.9119,25.9329,25.8839,25.9049,966900.0
2008-09-22 11:20:00,37.04,37.07,36.95,36.96,1028900.0,25.9049,25.9259,25.842,25.849,1028900.0
2008-09-22 11:25:00,36.95,37.01,36.89,36.91,1142300.0,25.842,25.8839,25.8,25.814,1142300.0
2008-09-22 11:30:00,36.9,36.95,36.82,36.86,763500.0,25.807,25.842,25.7511,25.779,763500.0
2008-09-22 11:35:00,36.85,36.9,36.8,36.89,569800.0,25.772,25.807,25.7371,25.8,569800.0
2008-09-22 11:40:00,36.89,36.96,36.81,36.86,1147700.0,25.8,25.849,25.7441,25.779,1147700.0
2008-09-22 11:45:00,36.86,37.0,36.83,36.88,1838400.0,25.779,25.8769,25.758,25.793,1838400.0
2008-09-22 11:50:00,36.89,36.99,36.85,36.96,600600.0,25.8,25.8699,25.772,25.849,600600.0
2008-09-22 11:55:00,36.95,37.06,36.92,37.01,623600.0,25.842,25.9189,25.821,25.8839,623600.0
2008-09-22 12:00:00,37.01,37.02,36.9,36.93,507300.0,25.8839,25.8909,25.807,25.828,507300.0
2008-09-22 12:05:00,36.93,36.99,36.92,36.96,707100.0,25.828,25.8699,25.821,25.849,707100.0
2008-09-22 12:10:00,36.96,36.96,36.8,36.81,658400.0,25.849,25.849,25.7371,25.7441,658400.0
2008-09-22 12:15:00,36.81,36.89,36.76,36.86,1164000.0,25.7441,25.8,25.7091,25.779,1164000.0
2008-09-22 12:20:00,36.87,36.92,36.82,36.87,2034400.0,25.786,25.821,25.7511,25.786,2034400.0
2008-09-22 12:25:00,36.87,36.95,36.85,36.94,759500.0,25.786,25.842,25.772,25.835,759500.0
2008-09-22 12:30:00,36.95,37.05,36.92,37.02,1242400.0,25.842,25.9119,25.821,25.8909,1242400.0
2008-09-22 12:35:00,37.01,37.15,36.97,36.99,1805300.0,25.8839,25.9818,25.856,25.8699,1805300.0
2008-09-22 12:40:00,37.0,37.0,36.96,36.97,177200.0,25.8769,25.8769,25.849,25.856,177200.0
2008-09-22 12:45:00,36.97,37.07,36.95,36.98,962600.0,25.856,25.9259,25.842,25.863,962600.0
2008-09-22 12:50:00,36.98,37.15,36.96,37.14,953900.0,25.863,25.9818,25.849,25.9749,953900.0
2008-09-22 12:55:00,37.14,37.19,37.13,37.14,499800.0,25.9749,26.0098,25.9679,25.9749,499800.0
2008-09-22 13:00:00,37.15,37.23,37.12,37.14,473000.0,25.9818,26.0378,25.9609,25.9749,473000.0
2008-09-22 13:05:00,37.14,37.27,37.12,37.27,1182300.0,25.9749,26.0658,25.9609,26.0658,1182300.0
2008-09-22 13:10:00,37.26,37.31,37.24,37.29,954200.0,26.0588,26.0937,26.0448,26.0798,954200.0
2008-09-22 13:15:00,37.29,37.29,37.15,37.22,753000.0,26.0798,26.0798,25.9818,26.0308,753000.0
2008-09-22 13:20:00,37.23,37.26,37.15,37.26,1097400.0,26.0378,26.0588,25.9818,26.0588,1097400.0
2008-09-22 13:25:00,37.26,37.34,37.25,37.3,777800.0,26.0588,26.1147,26.0518,26.0868,777800.0
2008-09-22 13:30:00,37.29,37.35,37.16,37.16,384800.0,26.0798,26.1217,25.9888,25.9888,384800.0
2008-09-22 13:35:00,37.16,37.2,37.05,37.11,712100.0,25.9888,26.0168,25.9119,25.9539,712100.0
2008-09-22 13:40:00,37.11,37.23,37.1,37.22,383300.0,25.9539,26.0378,25.9469,26.0308,383300.0
2008-09-22 13:45:00,37.22,37.35,37.22,37.24,589600.0,26.0308,26.1217,26.0308,26.0448,589600.0
2008-09-22 13:50:00,37.24,37.51,37.23,37.49,950700.0,26.0448,26.2336,26.0378,26.2196,950700.0
2008-09-22 13:55:00,37.49,37.52,37.4,37.47,400900.0,26.2196,26.2406,26.1567,26.2056,400900.0
2008-09-22 14:00:00,37.47,37.48,37.3,37.42,338900.0,26.2056,26.2126,26.0868,26.1707,338900.0
2008-09-22 14:05:00,37.42,37.5,37.35,37.5,402200.0,26.1707,26.2266,26.1217,26.2266,402200.0
2008-09-22 14:10:00,37.49,37.61,37.49,37.58,628200.0,26.2196,26.3036,26.2196,26.2826,628200.0
2008-09-22 14:15:00,37.59,37.67,37.45,37.61,792000.0,26.2896,26.3455,26.1917,26.3036,792000.0
2008-09-22 14:20:00,37.61,37.63,37.3,37.4,697000.0,26.3036,26.3175,26.0868,26.1567,697000.0
2008-09-22 14:25:00,37.4,37.46,37.28,37.28,452900.0,26.1567,26.1987,26.0728,26.0728,452900.0
2008-09-22 14:30:00,37.28,37.46,37.27,37.37,1007800.0,26.0728,26.1987,26.0658,26.1357,1007800.0
2008-09-22 14:35:00,37.38,37.45,37.37,37.42,523200.0,26.1427,26.1917,26.1357,26.1707,523200.0
2008-09-22 14:40:00,37.42,37.48,37.33,37.37,1232500.0,26.1707,26.2126,26.1077,26.1357,1232500.0
2008-09-22 14:45:00,37.37,37.56,37.37,37.4,1068400.0,26.1357,26.2686,26.1357,26.1567,1068400.0
2008-09-22 14:50:00,37.4,37.58,37.31,37.33,608000.0,26.1567,26.2826,26.0937,26.1077,608000.0
2008-09-22 14:55:00,37.33,37.55,37.22,37.28,949400.0,26.1077,26.2616,26.0308,26.0728,949400.0
2008-09-22 15:00:00,37.29,37.47,37.27,37.38,1432300.0,26.0798,26.2056,26.0658,26.1427,1432300.0
2008-09-22 15:05:00,37.37,37.54,37.26,37.26,1011300.0,26.1357,26.2546,26.0588,26.0588,1011300.0
2008-09-22 15:10:00,37.25,37.48,37.25,37.33,700600.0,26.0518,26.2126,26.0518,26.1077,700600.0
2008-09-22 15:15:00,37.32,37.45,36.89,36.89,1152900.0,26.1007,26.1917,25.8,25.8,1152900.0
2008-09-22 15:20:00,36.88,37.15,36.83,36.83,1124900.0,25.793,25.9818,25.758,25.758,1124900.0
2008-09-22 15:25:00,36.83,36.95,36.7,36.73,1267700.0,25.758,25.842,25.6671,25.6881,1267700.0
2008-09-22 15:30:00,36.73,36.75,36.53,36.57,2704400.0,25.6881,25.7021,25.5482,25.5762,2704400.0
2008-09-22 15:35:00,36.56,36.65,36.55,36.55,1404600.0,25.5692,25.6322,25.5622,25.5622,1404600.0
2008-09-22 15:40:00,36.55,36.55,36.25,36.33,2841800.0,25.5622,25.5622,25.3524,25.4084,2841800.0
2008-09-22 15:45:00,36.33,36.35,36.18,36.26,1767000.0,25.4084,25.4223,25.3035,25.3594,1767000.0
2008-09-22 15:50:00,36.26,36.44,36.16,36.19,3292300.0,25.3594,25.4853,25.2895,25.3104,3292300.0
2008-09-22 15:55:00,36.19,36.21,35.9,35.97,4850700.0,25.3104,25.3244,25.1076,25.1566,4850700.0
2008-09-23 09:30:00,35.52,35.81,35.45,35.61,1620700.0,24.8419,25.0447,24.7929,24.9048,1620700.0
2008-09-23 09:35:00,35.61,35.7,35.57,35.57,1194000.0,24.9048,24.9677,24.8768,24.8768,1194000.0
2008-09-23 09:40:00,35.58,35.82,35.55,35.82,985900.0,24.8838,25.0517,24.8628,25.0517,985900.0
2008-09-23 09:45:00,35.81,36.03,35.65,36.01,1255500.0,25.0447,25.1985,24.9328,25.1846,1255500.0
2008-09-23 09:50:00,36.01,36.09,35.8,35.89,1109900.0,25.1846,25.2405,25.0377,25.1006,1109900.0
2008-09-23 09:55:00,35.88,35.92,35.74,35.75,711700.0,25.0936,25.1216,24.9957,25.0027,711700.0
2008-09-23 10:00:00,35.76,35.8,35.66,35.73,606900.0,25.0097,25.0377,24.9398,24.9887,606900.0
2008-09-23 10:05:00,35.73,35.8,35.63,35.73,986600.0,24.9887,25.0377,24.9188,24.9887,986600.0
2008-09-23 10:10:00,35.73,35.8,35.67,35.79,611500.0,24.9887,25.0377,24.9468,25.0307,611500.0
2008-09-23 10:15:00,35.79,35.8,35.69,35.79,487400.0,25.0307,25.0377,24.9608,25.0307,487400.0
2008-09-23 10:20:00,35.79,36.03,35.76,35.98,2035300.0,25.0307,25.1985,25.0097,25.1636,2035300.0
2008-09-23 10:25:00,35.98,36.01,35.89,35.91,608900.0,25.1636,25.1846,25.1006,25.1146,608900.0
2008-09-23 10:30:00,35.91,36.01,35.83,35.84,729200.0,25.1146,25.1846,25.0587,25.0657,729200.0
2008-09-23 10:35:00,35.83,35.91,35.79,35.83,787800.0,25.0587,25.1146,25.0307,25.0587,787800.0
2008-09-23 10:40:00,35.83,35.87,35.77,35.78,1547800.0,25.0587,25.0866,25.0167,25.0237,1547800.0
2008-09-23 10:45:00,35.77,35.78,35.67,35.69,410100.0,25.0167,25.0237,24.9468,24.9608,410100.0
2008-09-23 10:50:00,35.68,35.69,35.38,35.43,757700.0,24.9538,24.9608,24.7439,24.7789,757700.0
2008-09-23 10:55:00,35.44,35.48,35.36,35.43,1266800.0,24.7859,24.8139,24.73,24.7789,1266800.0
2008-09-23 11:00:00,35.43,35.5,35.38,35.45,892000.0,24.7789,24.8279,24.7439,24.7929,892000.0
2008-09-23 11:05:00,35.45,35.61,35.34,35.56,2128500.0,24.7929,24.9048,24.716,24.8698,2128500.0
2008-09-23 11:10:00,35.55,35.6,35.46,35.59,1506600.0,24.8628,24.8978,24.7999,24.8908,1506600.0
2008-09-23 11:15:00,35.58,35.82,35.57,35.81,858200.0,24.8838,25.0517,24.8768,25.0447,858200.0
2008-09-23 11:20:00,35.81,35.85,35.7,35.71,366600.0,25.0447,25.0727,24.9677,24.9747,366600.0
2008-09-23 11:25:00,35.71,35.76,35.65,35.72,662400.0,24.9747,25.0097,24.9328,24.9817,662400.0
2008-09-23 11:30:00,35.72,35.78,35.5,35.57,529000.0,24.9817,25.0237,24.8279,24.8768,529000.0
2008-09-23 11:35:00,35.56,35.71,35.54,35.65,527300.0,24.8698,24.9747,24.8558,24.9328,527300.0
2008-09-23 11:40:00,35.65,35.65,35.52,35.53,301400.0,24.9328,24.9328,24.8419,24.8489,301400.0
2008-09-23 11:45:00,35.52,35.65,35.5,35.63,253500.0,24.8419,24.9328,24.8279,24.9188,253500.0
2008-09-23 11:50:00,35.62,35.71,35.59,35.69,203500.0,24.9118,24.9747,24.8908,24.9608,203500.0
2008-09-23 11:55:00,35.68,35.72,35.63,35.7,401800.0,24.9538,24.9817,24.9188,24.9677,401800.0
2008-09-23 12:00:00,35.7,35.71,35.48,35.55,944500.0,24.9677,24.9747,24.8139,24.8628,944500.0
2008-09-23 12:05:00,35.55,35.6,35.49,35.54,432600.0,24.8628,24.8978,24.8209,24.8558,432600.0
2008-09-23 12:10:00,35.54,35.6,35.52,35.59,293200.0,24.8558,24.8978,24.8419,24.8908,293200.0
2008-09-23 12:15:00,35.58,35.61,35.48,35.49,360900.0,24.8838,24.9048,24.8139,24.8209,360900.0
2008-09-23 12:20:00,35.49,35.51,35.38,35.47,788700.0,24.8209,24.8349,24.7439,24.8069,788700.0
2008-09-23 12:25:00,35.47,35.56,35.44,35.46,683800.0,24.8069,24.8698,24.7859,24.7999,683800.0
2008-09-23 12:30:00,35.45,35.47,35.38,35.42,339600.0,24.7929,24.8069,24.7439,24.7719,339600.0
2008-09-23 12:35:00,35.43,35.61,35.4,35.47,758700.0,24.7789,24.9048,24.7579,24.8069,758700.0
2008-09-23 12:40:00,35.47,35.48,35.31,35.41,749600.0,24.8069,24.8139,24.695,24.7649,749600.0
2008-09-23 12:45:00,35.41,35.42,35.25,35.33,983500.0,24.7649,24.7719,24.653,24.709,983500.0
2008-09-23 12:50:00,35.33,35.33,35.13,35.13,334200.0,24.709,24.709,24.5691,24.5691,334200.0
2008-09-23 12:55:00,35.13,35.26,35.1,35.18,485900.0,24.5691,24.66,24.5481,24.6041,485900.0
2008-09-23 13:00:00,35.18,35.19,34.87,34.99,1186000.0,24.6041,24.6111,24.3873,24.4712,1186000.0
2008-09-23 13:05:00,34.99,35.03,34.95,35.02,931000.0,24.4712,24.4992,24.4432,24.4922,931000.0
2008-09-23 13:10:00,35.03,35.13,35.0,35.04,843000.0,24.4992,24.5691,24.4782,24.5062,843000.0
2008-09-23 13:15:00,35.04,35.19,35.03,35.15,551500.0,24.5062,24.6111,24.4992,24.5831,551500.0
2008-09-23 13:20:00,35.14,35.26,35.14,35.23,558000.0,24.5761,24.66,24.5761,24.639,558000.0
2008-09-23 13:25:00,35.23,35.26,35.1,35.1,399300.0,24.639,24.66,24.5481,24.5481,399300.0
2008-09-23 13:30:00,35.1,35.25,34.8,34.86,529700.0,24.5481,24.653,24.3383,24.3803,529700.0
2008-09-23 13:35:00,34.86,35.1,34.84,35.08,526900.0,24.3803,24.5481,24.3663,24.5341,526900.0
2008-09-23 13:40:00,35.08,35.23,35.07,35.2,822800.0,24.5341,24.639,24.5271,24.6181,822800.0
2008-09-23 13:45:00,35.21,35.22,34.96,35.0,412200.0,24.6251,24.632,24.4502,24.4782,412200.0
2008-09-23 13:50:00,35.0,35.0,34.91,34.96,409800.0,24.4782,24.4782,24.4152,24.4502,409800.0
2008-09-23 13:55:00,34.96,35.14,34.94,35.14,259100.0,24.4502,24.5761,24.4362,24.5761,259100.0
2008-09-23 14:00:00,35.14,35.17,35.04,35.09,327200.0,24.5761,24.5971,24.5062,24.5411,327200.0
2008-09-23 14:05:00,35.1,35.38,35.1,35.38,357200.0,24.5481,24.7439,24.5481,24.7439,357200.0
2008-09-23 14:10:00,35.38,35.45,35.29,35.44,589100.0,24.7439,24.7929,24.681,24.7859,589100.0
2008-09-23 14:15:00,35.43,35.43,35.27,35.41,703800.0,24.7789,24.7789,24.667,24.7649,703800.0
2008-09-23 14:20:00,35.4,35.5,35.3,35.44,720400.0,24.7579,24.8279,24.688,24.7859,720400.0
2008-09-23 14:25:00,35.43,35.63,35.35,35.61,820400.0,24.7789,24.9188,24.723,24.9048,820400.0
2008-09-23 14:30:00,35.61,35.72,35.53,35.57,746500.0,24.9048,24.9817,24.8489,24.8768,746500.0
2008-09-23 14:35:00,35.54,35.62,35.48,35.51,381900.0,24.8558,24.9118,24.8139,24.8349,381900.0
2008-09-23 14:40:00,35.51,35.59,34.38,35.53,613700.0,24.8349,24.8908,24.0446,24.8489,613700.0
2008-09-23 14:45:00,35.54,35.92,35.51,35.82,742000.0,24.8558,25.1216,24.8349,25.0517,742000.0
2008-09-23 14:50:00,35.82,35.95,35.56,35.78,1276000.0,25.0517,25.1426,24.8698,25.0237,1276000.0
2008-09-23 14:55:00,35.78,35.8,35.55,35.55,773100.0,25.0237,25.0377,24.8628,24.8628,773100.0
2008-09-23 15:00:00,35.56,35.7,35.5,35.61,551200.0,24.8698,24.9677,24.8279,24.9048,551200.0
2008-09-23 15:05:00,35.6,35.95,35.6,35.89,1235400.0,24.8978,25.1426,24.8978,25.1006,1235400.0
2008-09-23 15:10:00,35.89,36.31,35.89,36.28,2284800.0,25.1006,25.3944,25.1006,25.3734,2284800.0
2008-09-23 15:15:00,36.27,36.29,36.05,36.14,1991600.0,25.3664,25.3804,25.2125,25.2755,1991600.0
2008-09-23 15:20:00,36.13,36.13,35.86,35.88,454700.0,25.2685,25.2685,25.0797,25.0936,454700.0
2008-09-23 15:25:00,35.88,36.0,35.71,35.72,871500.0,25.0936,25.1776,24.9747,24.9817,871500.0
2008-09-23 15:30:00,35.72,35.75,35.48,35.48,835600.0,24.9817,25.0027,24.8139,24.8139,835600.0
2008-09-23 15:35:00,35.48,35.65,35.3,35.51,692400.0,24.8139,24.9328,24.688,24.8349,692400.0
2008-09-23 15:40:00,35.5,35.68,35.39,35.39,685400.0,24.8279,24.9538,24.7509,24.7509,685400.0
2008-09-23 15:45:00,35.38,35.4,35.06,35.24,1439700.0,24.7439,24.7579,24.5201,24.646,1439700.0
2008-09-23 15:50:00,35.24,36.0,35.11,35.24,3361200.0,24.646,25.1776,24.5551,24.646,3361200.0
2008-09-23 15:55:00,35.24,35.25,34.88,34.88,2321300.0,24.646,24.653,24.3943,24.3943,2321300.0
2008-09-24 09:30:00,35.45,35.45,35.09,35.1,491600.0,24.7929,24.7929,24.5411,24.5481,491600.0
2008-09-24 09:35:00,35.09,35.37,35.07,35.33,1527500.0,24.5411,24.737,24.5271,24.709,1527500.0
2008-09-24 09:40:00,35.32,35.38,35.19,35.26,747900.0,24.702,24.7439,24.6111,24.66,747900.0
2008-09-24 09:45:00,35.26,35.26,35.05,35.19,918700.0,24.66,24.66,24.5132,24.6111,918700.0
2008-09-24 09:50:00,35.19,35.25,35.1,35.13,1218900.0,24.6111,24.653,24.5481,24.5691,1218900.0
2008-09-24 09:55:00,35.13,35.22,35.08,35.21,1026100.0,24.5691,24.632,24.5341,24.6251,1026100.0
2008-09-24 10:00:00,35.18,35.3,35.09,35.11,915200.0,24.6041,24.688,24.5411,24.5551,915200.0
2008-09-24 10:05:00,35.11,35.18,35.04,35.04,680200.0,24.5551,24.6041,24.5062,24.5062,680200.0
2008-09-24 10:10:00,35.03,35.13,34.92,34.98,847500.0,24.4992,24.5691,24.4222,24.4642,847500.0
2008-09-24 10:15:00,34.99,35.07,34.94,35.04,279500.0,24.4712,24.5271,24.4362,24.5062,279500.0
2008-09-24 10:20:00,35.04,35.15,35.04,35.11,475200.0,24.5062,24.5831,24.5062,24.5551,475200.0
2008-09-24 10:25:00,35.1,35.28,35.03,35.22,400800.0,24.5481,24.674,24.4992,24.632,400800.0
2008-09-24 10:30:00,35.22,35.3,35.15,35.24,636000.0,24.632,24.688,24.5831,24.646,636000.0
2008-09-24 10:35:00,35.24,35.27,35.12,35.17,289500.0,24.646,24.667,24.5621,24.5971,289500.0
2008-09-24 10:40:00,35.18,35.29,35.15,35.28,336400.0,24.6041,24.681,24.5831,24.674,336400.0
2008-09-24 10:45:00,35.28,35.31,35.21,35.25,674400.0,24.674,24.695,24.6251,24.653,674400.0
2008-09-24 10:50:00,35.25,35.37,35.23,35.26,1015000.0,24.653,24.737,24.639,24.66,1015000.0
2008-09-24 10:55:00,35.26,35.31,35.2,35.3,503900.0,24.66,24.695,24.6181,24.688,503900.0
2008-09-24 11:00:00,35.29,35.31,35.19,35.21,144300.0,24.681,24.695,24.6111,24.6251,144300.0
2008-09-24 11:05:00,35.2,35.22,35.1,35.12,322300.0,24.6181,24.632,24.5481,24.5621,322300.0
2008-09-24 11:10:00,35.12,35.18,35.11,35.16,245500.0,24.5621,24.6041,24.5551,24.5901,245500.0
2008-09-24 11:15:00,35.15,35.18,35.03,35.1,501300.0,24.5831,24.6041,24.4992,24.5481,501300.0
2008-09-24 11:20:00,35.1,35.15,35.04,35.12,439000.0,24.5481,24.5831,24.5062,24.5621,439000.0
2008-09-24 11:25:00,35.12,35.16,35.08,35.15,272500.0,24.5621,24.5901,24.5341,24.5831,272500.0
2008-09-24 11:30:00,35.14,35.25,35.11,35.17,2139500.0,24.5761,24.653,24.5551,24.5971,2139500.0
2008-09-24 11:35:00,35.16,35.18,35.05,35.05,431700.0,24.5901,24.6041,24.5132,24.5132,431700.0
2008-09-24 11:40:00,35.06,35.09,35.01,35.01,463700.0,24.5201,24.5411,24.4852,24.4852,463700.0
2008-09-24 11:45:00,35.01,35.04,34.96,35.0,317700.0,24.4852,24.5062,24.4502,24.4782,317700.0
2008-09-24 11:50:00,35.0,35.11,34.96,35.06,364400.0,24.4782,24.5551,24.4502,24.5201,364400.0
2008-09-24 11:55:00,35.07,35.09,35.01,35.07,212700.0,24.5271,24.5411,24.4852,24.5271,212700.0
2008-09-24 12:00:00,35.07,35.1,34.94,34.95,431800.0,24.5271,24.5481,24.4362,24.4432,431800.0
2008-09-24 12:05:00,34.95,34.99,34.89,34.94,341300.0,24.4432,24.4712,24.4013,24.4362,341300.0
2008-09-24 12:10:00,34.94,35.05,34.92,35.02,425500.0,24.4362,24.5132,24.4222,24.4922,425500.0
2008-09-24 12:15:00,35.02,35.12,35.0,35.11,249800.0,24.4922,24.5621,24.4782,24.5551,249800.0
2008-09-24 12:20:00,35.11,35.15,34.97,35.03,454300.0,24.5551,24.5831,24.4572,24.4992,454300.0
2008-09-24 12:25:00,35.03,35.04,34.92,34.99,183000.0,24.4992,24.5062,24.4222,24.4712,183000.0
2008-09-24 12:30:00,34.99,35.02,34.95,35.0,429200.0,24.4712,24.4922,24.4432,24.4782,429200.0
2008-09-24 12:35:00,35.0,35.03,34.92,34.92,248000.0,24.4782,24.4992,24.4222,24.4222,248000.0
2008-09-24 12:40:00,34.92,35.01,34.91,34.94,267400.0,24.4222,24.4852,24.4152,24.4362,267400.0
2008-09-24 12:45:00,34.95,35.01,34.92,34.94,432100.0,24.4432,24.4852,24.4222,24.4362,432100.0
2008-09-24 12:50:00,34.93,35.0,34.91,34.96,320300.0,24.4292,24.4782,24.4152,24.4502,320300.0
2008-09-24 12:55:00,34.96,34.97,34.87,34.89,512600.0,24.4502,24.4572,24.3873,24.4013,512600.0
2008-09-24 13:00:00,34.9,34.94,34.89,34.92,96500.0,24.4082,24.4362,24.4013,24.4222,96500.0
2008-09-24 13:05:00,34.91,35.02,34.9,35.02,512300.0,24.4152,24.4922,24.4082,24.4922,512300.0
2008-09-24 13:10:00,35.01,35.07,34.95,35.04,691700.0,24.4852,24.5271,24.4432,24.5062,691700.0
2008-09-24 13:15:00,35.04,35.11,35.01,35.04,319700.0,24.5062,24.5551,24.4852,24.5062,319700.0
2008-09-24 13:20:00,35.04,35.16,35.03,35.15,360000.0,24.5062,24.5901,24.4992,24.5831,360000.0
2008-09-24 13:25:00,35.15,35.24,35.13,35.17,508000.0,24.5831,24.646,24.5691,24.5971,508000.0
2008-09-24 13:30:00,35.17,35.31,35.14,35.28,652400.0,24.5971,24.695,24.5761,24.674,652400.0
2008-09-24 13:35:00,35.29,35.32,35.23,35.24,316600.0,24.681,24.702,24.639,24.646,316600.0
2008-09-24 13:40:00,35.24,35.29,35.19,35.28,251900.0,24.646,24.681,24.6111,24.674,251900.0
2008-09-24 13:45:00,35.29,35.31,35.15,35.25,338500.0,24.681,24.695,24.5831,24.653,338500.0
2008-09-24 13:50:00,35.25,35.3,35.19,35.22,456900.0,24.653,24.688,24.6111,24.632,456900.0
2008-09-24 13:55:00,35.22,35.25,35.09,35.14,606000.0,24.632,24.653,24.5411,24.5761,606000.0
2008-09-24 14:00:00,35.14,35.24,35.11,35.18,596100.0,24.5761,24.646,24.5551,24.6041,596100.0
2008-09-24 14:05:00,35.18,35.24,35.14,35.18,526900.0,24.6041,24.646,24.5761,24.6041,526900.0
2008-09-24 14:10:00,35.18,35.19,35.03,35.06,283500.0,24.6041,24.6111,24.4992,24.5201,283500.0
2008-09-24 14:15:00,35.06,35.16,35.06,35.16,263100.0,24.5201,24.5901,24.5201,24.5901,263100.0
2008-09-24 14:20:00,35.16,35.2,35.12,35.17,231600.0,24.5901,24.6181,24.5621,24.5971,231600.0
2008-09-24 14:25:00,35.18,35.26,35.14,35.26,313100.0,24.6041,24.66,24.5761,24.66,313100.0
2008-09-24 14:30:00,35.26,35.28,35.13,35.17,931100.0,24.66,24.674,24.5691,24.5971,931100.0
2008-09-24 14:35:00,35.17,35.23,35.14,35.19,392100.0,24.5971,24.639,24.5761,24.6111,392100.0
2008-09-24 14:40:00,35.19,35.35,35.19,35.24,570800.0,24.6111,24.723,24.6111,24.646,570800.0
2008-09-24 14:45:00,35.23,35.24,35.17,35.18,266800.0,24.639,24.646,24.5971,24.6041,266800.0
2008-09-24 14:50:00,35.19,35.25,35.12,35.13,689000.0,24.6111,24.653,24.5621,24.5691,689000.0
2008-09-24 14:55:00,35.14,35.2,35.06,35.07,365300.0,24.5761,24.6181,24.5201,24.5271,365300.0
2008-09-24 15:00:00,35.06,35.07,34.96,34.98,199900.0,24.5201,24.5271,24.4502,24.4642,199900.0
2008-09-24 15:05:00,34.98,35.17,34.98,35.16,310400.0,24.4642,24.5971,24.4642,24.5901,310400.0
2008-09-24 15:10:00,35.17,35.18,34.99,35.06,487100.0,24.5971,24.6041,24.4712,24.5201,487100.0
2008-09-24 15:15:00,35.06,35.08,34.81,34.83,933600.0,24.5201,24.5341,24.3453,24.3593,933600.0
2008-09-24 15:20:00,34.84,34.96,34.78,34.95,1152500.0,24.3663,24.4502,24.3243,24.4432,1152500.0
2008-09-24 15:25:00,34.95,35.05,34.89,35.04,289500.0,24.4432,24.5132,24.4013,24.5062,289500.0
2008-09-24 15:30:00,35.04,35.11,34.91,34.96,591600.0,24.5062,24.5551,24.4152,24.4502,591600.0
2008-09-24 15:35:00,34.96,34.97,34.83,34.86,301000.0,24.4502,24.4572,24.3593,24.3803,301000.0
2008-09-24 15:40:00,34.85,35.1,34.79,34.93,2897000.0,24.3733,24.5481,24.3313,24.4292,2897000.0
2008-09-24 15:45:00,34.93,35.12,34.9,35.04,3345700.0,24.4292,24.5621,24.4082,24.5062,3345700.0
2008-09-24 15:50:00,35.05,35.15,34.98,35.12,3211000.0,24.5132,24.5831,24.4642,24.5621,3211000.0
2008-09-24 15:55:00,35.12,35.74,35.05,35.25,6108600.0,24.5621,24.9957,24.5132,24.653,6108600.0
2008-09-25 09:30:00,35.72,35.73,35.5,35.59,918200.0,24.9817,24.9887,24.8279,24.8908,918200.0
2008-09-25 09:35:00,35.58,35.68,35.5,35.59,716400.0,24.8838,24.9538,24.8279,24.8908,716400.0
2008-09-25 09:40:00,35.6,35.8,35.55,35.71,1609300.0,24.8978,25.0377,24.8628,24.9747,1609300.0
2008-09-25 09:45:00,35.71,35.96,35.71,35.91,1479000.0,24.9747,25.1496,24.9747,25.1146,1479000.0
2008-09-25 09:50:00,35.91,36.1,35.91,36.01,793200.0,25.1146,25.2475,25.1146,25.1846,793200.0
2008-09-25 09:55:00,36.02,36.17,36.01,36.08,872600.0,25.1916,25.2965,25.1846,25.2335,872600.0
2008-09-25 10:00:00,36.08,36.13,35.95,35.96,1007400.0,25.2335,25.2685,25.1426,25.1496,1007400.0
2008-09-25 10:05:00,35.96,36.21,35.95,36.16,705000.0,25.1496,25.3244,25.1426,25.2895,705000.0
2008-09-25 10:10:00,36.16,36.25,36.11,36.22,1115000.0,25.2895,25.3524,25.2545,25.3314,1115000.0
2008-09-25 10:15:00,36.22,36.4,36.21,36.38,2236000.0,25.3314,25.4573,25.3244,25.4433,2236000.0
2008-09-25 10:20:00,36.38,36.41,36.31,36.35,1916200.0,25.4433,25.4643,25.3944,25.4223,1916200.0
2008-09-25 10:25:00,36.34,36.35,36.29,36.3,986300.0,25.4154,25.4223,25.3804,25.3874,986300.0
2008-09-25 10:30:00,36.31,36.37,36.27,36.3,1229300.0,25.3944,25.4363,25.3664,25.3874,1229300.0
2008-09-25 10:35:00,36.3,36.36,36.23,36.3,1759400.0,25.3874,25.4293,25.3384,25.3874,1759400.0
2008-09-25 10:40:00,36.31,36.37,36.22,36.28,1647800.0,25.3944,25.4363,25.3314,25.3734,1647800.0
2008-09-25 10:45:00,36.28,36.3,36.23,36.26,1716300.0,25.3734,25.3874,25.3384,25.3594,1716300.0
2008-09-25 10:50:00,36.26,36.26,36.21,36.21,897300.0,25.3594,25.3594,25.3244,25.3244,897300.0
2008-09-25 10:55:00,36.22,36.23,36.07,36.08,1151400.0,25.3314,25.3384,25.2265,25.2335,1151400.0
2008-09-25 11:00:00,36.09,36.13,36.07,36.09,1041300.0,25.2405,25.2685,25.2265,25.2405,1041300.0
2008-09-25 11:05:00,36.09,36.14,36.08,36.08,1013600.0,25.2405,25.2755,25.2335,25.2335,1013600.0
2008-09-25 11:10:00,36.08,36.13,36.08,36.1,1142400.0,25.2335,25.2685,25.2335,25.2475,1142400.0
2008-09-25 11:15:00,36.1,36.12,36.06,36.1,521700.0,25.2475,25.2615,25.2195,25.2475,521700.0
2008-09-25 11:20:00,36.1,36.25,36.1,36.22,476400.0,25.2475,25.3524,25.2475,25.3314,476400.0
2008-09-25 11:25:00,36.21,36.39,36.2,36.33,716600.0,25.3244,25.4503,25.3174,25.4084,716600.0
2008-09-25 11:30:00,36.34,36.42,36.34,36.35,702200.0,25.4154,25.4713,25.4154,25.4223,702200.0
2008-09-25 11:35:00,36.35,36.37,36.28,36.29,449800.0,25.4223,25.4363,25.3734,25.3804,449800.0
2008-09-25 11:40:00,36.3,36.36,36.29,36.36,253500.0,25.3874,25.4293,25.3804,25.4293,253500.0
2008-09-25 11:45:00,36.35,36.41,36.32,36.34,243800.0,25.4223,25.4643,25.4014,25.4154,243800.0
2008-09-25 11:50:00,36.34,36.4,36.32,36.38,692600.0,25.4154,25.4573,25.4014,25.4433,692600.0
2008-09-25 11:55:00,36.38,36.39,36.31,36.34,310200.0,25.4433,25.4503,25.3944,25.4154,310200.0
2008-09-25 12:00:00,36.34,36.35,36.3,36.33,206900.0,25.4154,25.4223,25.3874,25.4084,206900.0
2008-09-25 12:05:00,36.34,36.35,36.3,36.34,254100.0,25.4154,25.4223,25.3874,25.4154,254100.0
2008-09-25 12:10:00,36.33,36.41,36.32,36.41,368700.0,25.4084,25.4643,25.4014,25.4643,368700.0
2008-09-25 12:15:00,36.41,36.49,36.41,36.45,537400.0,25.4643,25.5203,25.4643,25.4923,537400.0
2008-09-25 12:20:00,36.46,36.48,36.42,36.47,134600.0,25.4993,25.5133,25.4713,25.5063,134600.0
2008-09-25 12:25:00,36.47,36.51,36.47,36.5,256700.0,25.5063,25.5342,25.5063,25.5273,256700.0
2008-09-25 12:30:00,36.5,36.6,36.5,36.58,484100.0,25.5273,25.5972,25.5273,25.5832,484100.0
2008-09-25 12:35:00,36.58,36.72,36.58,36.69,1147300.0,25.5832,25.6811,25.5832,25.6601,1147300.0
2008-09-25 12:40:00,36.68,36.78,36.68,36.78,819600.0,25.6531,25.7231,25.6531,25.7231,819600.0
2008-09-25 12:45:00,36.78,36.79,36.74,36.76,551400.0,25.7231,25.7301,25.6951,25.7091,551400.0
2008-09-25 12:50:00,36.76,36.84,36.72,36.75,1030200.0,25.7091,25.765,25.6811,25.7021,1030200.0
2008-09-25 12:55:00,36.75,36.8,36.75,36.75,528100.0,25.7021,25.7371,25.7021,25.7021,528100.0
2008-09-25 13:00:00,36.76,36.94,36.75,36.89,880100.0,25.7091,25.835,25.7021,25.8,880100.0
2008-09-25 13:05:00,36.89,37.01,36.86,37.0,1996100.0,25.8,25.8839,25.779,25.8769,1996100.0
2008-09-25 13:10:00,37.0,37.01,36.95,36.96,1501500.0,25.8769,25.8839,25.842,25.849,1501500.0
2008-09-25 13:15:00,36.95,36.95,36.86,36.91,873400.0,25.842,25.842,25.779,25.814,873400.0
2008-09-25 13:20:00,36.91,36.98,36.9,36.94,1663000.0,25.814,25.863,25.807,25.835,1663000.0
2008-09-25 13:25:00,36.94,37.05,36.94,37.04,1424800.0,25.835,25.9119,25.835,25.9049,1424800.0
2008-09-25 13:30:00,37.04,37.2,37.01,37.2,1702700.0,25.9049,26.0168,25.8839,26.0168,1702700.0
2008-09-25 13:35:00,37.2,37.47,37.19,37.43,1820200.0,26.0168,26.2056,26.0098,26.1777,1820200.0
2008-09-25 13:40:00,37.43,37.48,37.37,37.38,1627800.0,26.1777,26.2126,26.1357,26.1427,1627800.0
2008-09-25 13:45:00,37.38,37.45,37.32,37.34,1077900.0,26.1427,26.1917,26.1007,26.1147,1077900.0
2008-09-25 13:50:00,37.33,37.33,37.03,37.17,1510400.0,26.1077,26.1077,25.8979,25.9958,1510400.0
2008-09-25 13:55:00,37.18,37.21,36.91,36.99,1218900.0,26.0028,26.0238,25.814,25.8699,1218900.0
2008-09-25 14:00:00,36.99,37.07,36.99,37.03,1535600.0,25.8699,25.9259,25.8699,25.8979,1535600.0
2008-09-25 14:05:00,37.03,37.08,36.89,36.92,907100.0,25.8979,25.9329,25.8,25.821,907100.0
2008-09-25 14:10:00,36.92,37.5,36.85,36.95,634600.0,25.821,26.2266,25.772,25.842,634600.0
2008-09-25 14:15:00,36.96,37.02,36.79,36.86,1326300.0,25.849,25.8909,25.7301,25.779,1326300.0
2008-09-25 14:20:00,36.86,36.98,36.84,36.97,1124300.0,25.779,25.863,25.765,25.856,1124300.0
2008-09-25 14:25:00,36.97,37.24,36.93,37.23,1805500.0,25.856,26.0448,25.828,26.0378,1805500.0
2008-09-25 14:30:00,37.23,37.29,37.12,37.27,1282300.0,26.0378,26.0798,25.9609,26.0658,1282300.0
2008-09-25 14:35:00,37.27,37.28,37.22,37.27,1342400.0,26.0658,26.0728,26.0308,26.0658,1342400.0
2008-09-25 14:40:00,37.27,37.28,37.21,37.24,1691900.0,26.0658,26.0728,26.0238,26.0448,1691900.0
2008-09-25 14:45:00,37.24,37.25,36.93,36.94,1888800.0,26.0448,26.0518,25.828,25.835,1888800.0
2008-09-25 14:50:00,36.94,36.96,36.87,36.95,966200.0,25.835,25.849,25.786,25.842,966200.0
2008-09-25 14:55:00,36.96,37.2,36.96,37.17,1085500.0,25.849,26.0168,25.849,25.9958,1085500.0
2008-09-25 15:00:00,37.16,37.3,37.16,37.27,1250300.0,25.9888,26.0868,25.9888,26.0658,1250300.0
2008-09-25 15:05:00,37.27,37.33,37.23,37.33,1121000.0,26.0658,26.1077,26.0378,26.1077,1121000.0
2008-09-25 15:10:00,37.33,37.4,37.25,37.26,847400.0,26.1077,26.1567,26.0518,26.0588,847400.0
2008-09-25 15:15:00,37.25,37.35,37.14,37.35,625400.0,26.0518,26.1217,25.9749,26.1217,625400.0
2008-09-25 15:20:00,37.35,37.48,37.34,37.46,1015000.0,26.1217,26.2126,26.1147,26.1987,1015000.0
2008-09-25 15:25:00,37.45,37.5,37.41,37.48,1223100.0,26.1917,26.2266,26.1637,26.2126,1223100.0
2008-09-25 15:30:00,37.48,37.49,37.22,37.26,1187400.0,26.2126,26.2196,26.0308,26.0588,1187400.0
2008-09-25 15:35:00,37.26,37.39,37.21,37.38,1343900.0,26.0588,26.1497,26.0238,26.1427,1343900.0
2008-09-25 15:40:00,37.37,37.37,36.98,37.02,1838000.0,26.1357,26.1357,25.863,25.8909,1838000.0
2008-09-25 15:45:00,37.02,37.13,36.93,37.02,2058200.0,25.8909,25.9679,25.828,25.8909,2058200.0
2008-09-25 15:50:00,37.03,37.09,36.88,36.9,2282400.0,25.8979,25.9399,25.793,25.807,2282400.0
2008-09-25 15:55:00,36.9,37.13,36.78,37.03,4423700.0,25.807,25.9679,25.7231,25.8979,4423700.0
2008-09-26 09:30:00,35.1,35.58,34.0,35.36,1778100.0,24.5481,24.8838,23.7788,24.73,1778100.0
2008-09-26 09:35:00,35.37,35.62,35.35,35.57,1388100.0,24.737,24.9118,24.723,24.8768,1388100.0
2008-09-26 09:40:00,35.56,35.65,35.45,35.46,1553300.0,24.8698,24.9328,24.7929,24.7999,1553300.0
2008-09-26 09:45:00,35.47,35.65,35.43,35.62,1100900.0,24.8069,24.9328,24.7789,24.9118,1100900.0
2008-09-26 09:50:00,35.62,35.62,35.52,35.59,670200.0,24.9118,24.9118,24.8419,24.8908,670200.0
2008-09-26 09:55:00,35.58,35.82,35.53,35.75,1662500.0,24.8838,25.0517,24.8489,25.0027,1662500.0
2008-09-26 10:00:00,35.76,35.91,35.71,35.91,934100.0,25.0097,25.1146,24.9747,25.1146,934100.0
2008-09-26 10:05:00,35.91,35.92,35.73,35.78,1576200.0,25.1146,25.1216,24.9887,25.0237,1576200.0
2008-09-26 10:10:00,35.78,35.83,35.69,35.76,446800.0,25.0237,25.0587,24.9608,25.0097,446800.0
2008-09-26 10:15:00,35.75,35.82,35.71,35.81,616200.0,25.0027,25.0517,24.9747,25.0447,616200.0
2008-09-26 10:20:00,35.82,35.9,35.77,35.83,769700.0,25.0517,25.1076,25.0167,25.0587,769700.0
2008-09-26 10:25:00,35.83,35.84,35.69,35.7,282000.0,25.0587,25.0657,24.9608,24.9677,282000.0
2008-09-26 10:30:00,35.7,35.76,35.67,35.74,340700.0,24.9677,25.0097,24.9468,24.9957,340700.0
2008-09-26 10:35:00,35.75,35.79,35.71,35.78,261900.0,25.0027,25.0307,24.9747,25.0237,261900.0
2008-09-26 10:40:00,35.79,35.9,35.78,35.82,349900.0,25.0307,25.1076,25.0237,25.0517,349900.0
2008-09-26 10:45:00,35.82,35.88,35.79,35.86,273100.0,25.0517,25.0936,25.0307,25.0797,273100.0
2008-09-26 10:50:00,35.86,35.92,35.81,35.9,249000.0,25.0797,25.1216,25.0447,25.1076,249000.0
2008-09-26 10:55:00,35.9,36.06,35.87,35.98,758400.0,25.1076,25.2195,25.0866,25.1636,758400.0
2008-09-26 11:00:00,35.98,36.03,35.85,35.9,332300.0,25.1636,25.1985,25.0727,25.1076,332300.0
2008-09-26 11:05:00,35.9,35.96,35.88,35.94,227400.0,25.1076,25.1496,25.0936,25.1356,227400.0
2008-09-26 11:10:00,35.94,35.96,35.71,35.71,463500.0,25.1356,25.1496,24.9747,24.9747,463500.0
2008-09-26 11:15:00,35.72,35.8,35.63,35.77,437200.0,24.9817,25.0377,24.9188,25.0167,437200.0
2008-09-26 11:20:00,35.76,35.77,35.65,35.74,340800.0,25.0097,25.0167,24.9328,24.9957,340800.0
2008-09-26 11:25:00,35.75,35.78,35.62,35.67,569200.0,25.0027,25.0237,24.9118,24.9468,569200.0
2008-09-26 11:30:00,35.66,35.74,35.57,35.68,421200.0,24.9398,24.9957,24.8768,24.9538,421200.0
2008-09-26 11:35:00,35.67,35.72,35.57,35.57,309400.0,24.9468,24.9817,24.8768,24.8768,309400.0
2008-09-26 11:40:00,35.57,35.59,35.52,35.56,431700.0,24.8768,24.8908,24.8419,24.8698,431700.0
2008-09-26 11:45:00,35.57,35.6,35.49,35.5,558700.0,24.8768,24.8978,24.8209,24.8279,558700.0
2008-09-26 11:50:00,35.5,35.6,35.44,35.51,873400.0,24.8279,24.8978,24.7859,24.8349,873400.0
2008-09-26 11:55:00,35.52,35.54,35.45,35.47,724200.0,24.8419,24.8558,24.7929,24.8069,724200.0
2008-09-26 12:00:00,35.47,35.48,35.42,35.45,533900.0,24.8069,24.8139,24.7719,24.7929,533900.0
2008-09-26 12:05:00,35.46,35.54,35.43,35.51,504200.0,24.7999,24.8558,24.7789,24.8349,504200.0
2008-09-26 12:10:00,35.52,35.57,35.5,35.53,625400.0,24.8419,24.8768,24.8279,24.8489,625400.0
2008-09-26 12:15:00,35.53,35.56,35.47,35.52,366400.0,24.8489,24.8698,24.8069,24.8419,366400.0
2008-09-26 12:20:00,35.52,35.54,35.49,35.5,523700.0,24.8419,24.8558,24.8209,24.8279,523700.0
2008-09-26 12:25:00,35.51,35.56,35.5,35.56,187900.0,24.8349,24.8698,24.8279,24.8698,187900.0
2008-09-26 12:30:00,35.55,35.58,35.52,35.56,396700.0,24.8628,24.8838,24.8419,24.8698,396700.0
2008-09-26 12:35:00,35.56,35.62,35.55,35.6,297100.0,24.8698,24.9118,24.8628,24.8978,297100.0
2008-09-26 12:40:00,35.6,35.6,35.54,35.58,257000.0,24.8978,24.8978,24.8558,24.8838,257000.0
2008-09-26 12:45:00,35.57,35.67,35.57,35.61,251100.0,24.8768,24.9468,24.8768,24.9048,251100.0
2008-09-26 12:50:00,35.61,35.68,35.61,35.67,248000.0,24.9048,24.9538,24.9048,24.9468,248000.0
2008-09-26 12:55:00,35.68,35.76,35.65,35.67,971300.0,24.9538,25.0097,24.9328,24.9468,971300.0
2008-09-26 13:00:00,35.68,35.8,35.66,35.7,329800.0,24.9538,25.0377,24.9398,24.9677,329800.0
2008-09-26 13:05:00,35.69,35.73,35.67,35.7,323600.0,24.9608,24.9887,24.9468,24.9677,323600.0
2008-09-26 13:10:00,35.7,35.84,35.7,35.77,533800.0,24.9677,25.0657,24.9677,25.0167,533800.0
2008-09-26 13:15:00,35.76,35.85,35.72,35.79,208300.0,25.0097,25.0727,24.9817,25.0307,208300.0
2008-09-26 13:20:00,35.78,35.91,35.77,35.91,421000.0,25.0237,25.1146,25.0167,25.1146,421000.0
2008-09-26 13:25:00,35.91,35.94,35.88,35.89,780000.0,25.1146,25.1356,25.0936,25.1006,780000.0
2008-09-26 13:30:00,35.88,35.9,35.83,35.84,212300.0,25.0936,25.1076,25.0587,25.0657,212300.0
2008-09-26 13:35:00,35.83,35.88,35.82,35.87,354300.0,25.0587,25.0936,25.0517,25.0866,354300.0
2008-09-26 13:40:00,35.87,35.98,35.85,35.89,497500.0,25.0866,25.1636,25.0727,25.1006,497500.0
2008-09-26 13:45:00,35.88,35.92,35.86,35.89,192400.0,25.0936,25.1216,25.0797,25.1006,192400.0
2008-09-26 13:50:00,35.89,35.93,35.82,35.83,266800.0,25.1006,25.1286,25.0517,25.0587,266800.0
2008-09-26 13:55:00,35.82,35.89,35.81,35.81,248600.0,25.0517,25.1006,25.0447,25.0447,248600.0
2008-09-26 14:00:00,35.82,35.82,35.74,35.78,253400.0,25.0517,25.0517,24.9957,25.0237,253400.0
2008-09-26 14:05:00,35.78,35.92,35.74,35.74,255100.0,25.0237,25.1216,24.9957,24.9957,255100.0
2008-09-26 14:10:00,35.74,35.82,35.74,35.82,154900.0,24.9957,25.0517,24.9957,25.0517,154900.0
2008-09-26 14:15:00,35.82,35.91,35.82,35.89,326200.0,25.0517,25.1146,25.0517,25.1006,326200.0
2008-09-26 14:20:00,35.89,35.93,35.84,35.85,441100.0,25.1006,25.1286,25.0657,25.0727,441100.0
2008-09-26 14:25:00,35.85,35.85,35.74,35.74,375700.0,25.0727,25.0727,24.9957,24.9957,375700.0
2008-09-26 14:30:00,35.74,35.75,35.67,35.69,220100.0,24.9957,25.0027,24.9468,24.9608,220100.0
2008-09-26 14:35:00,35.69,35.73,35.67,35.72,304900.0,24.9608,24.9887,24.9468,24.9817,304900.0
2008-09-26 14:40:00,35.73,35.9,35.63,35.74,562800.0,24.9887,25.1076,24.9188,24.9957,562800.0
2008-09-26 14:45:00,35.75,35.84,35.73,35.77,454000.0,25.0027,25.0657,24.9887,25.0167,454000.0
2008-09-26 14:50:00,35.76,35.79,35.73,35.78,464900.0,25.0097,25.0307,24.9887,25.0237,464900.0
2008-09-26 14:55:00,35.78,35.78,35.63,35.64,479900.0,25.0237,25.0237,24.9188,24.9258,479900.0
2008-09-26 15:00:00,35.64,35.67,35.47,35.48,834000.0,24.9258,24.9468,24.8069,24.8139,834000.0
2008-09-26 15:05:00,35.48,35.56,35.41,35.47,778400.0,24.8139,24.8698,24.7649,24.8069,778400.0
2008-09-26 15:10:00,35.48,35.53,35.45,35.51,689700.0,24.8139,24.8489,24.7929,24.8349,689700.0
2008-09-26 15:15:00,35.51,35.55,35.46,35.47,838800.0,24.8349,24.8628,24.7999,24.8069,838800.0
2008-09-26 15:20:00,35.47,35.66,35.46,35.64,1218300.0,24.8069,24.9398,24.7999,24.9258,1218300.0
2008-09-26 15:25:00,35.64,35.78,35.63,35.69,912000.0,24.9258,25.0237,24.9188,24.9608,912000.0
2008-09-26 15:30:00,35.69,35.76,35.63,35.67,801500.0,24.9608,25.0097,24.9188,24.9468,801500.0
2008-09-26 15:35:00,35.68,35.8,35.47,35.78,1175800.0,24.9538,25.0377,24.8069,25.0237,1175800.0
2008-09-26 15:40:00,35.77,35.85,35.72,35.85,1117100.0,25.0167,25.0727,24.9817,25.0727,1117100.0
2008-09-26 15:45:00,35.85,35.9,35.77,35.78,1604500.0,25.0727,25.1076,25.0167,25.0237,1604500.0
2008-09-26 15:50:00,35.78,35.9,35.5,35.87,1345400.0,25.0237,25.1076,24.8279,25.0866,1345400.0
2008-09-26 15:55:00,35.87,36.07,35.8,35.85,4821200.0,25.0866,25.2265,25.0377,25.0727,4821200.0
2008-09-29 09:30:00,34.39,34.39,33.8,33.92,1389100.0,24.0516,24.0516,23.6389,23.7229,1389100.0
2008-09-29 09:35:00,33.92,33.96,33.68,33.79,1729100.0,23.7229,23.7508,23.555,23.6319,1729100.0
2008-09-29 09:40:00,33.78,33.8,33.46,33.57,2180900.0,23.6249,23.6389,23.4011,23.4781,2180900.0
2008-09-29 09:45:00,33.56,33.61,33.4,33.4,1895600.0,23.4711,23.5061,23.3592,23.3592,1895600.0
2008-09-29 09:50:00,33.4,33.4,32.87,32.94,2644800.0,23.3592,23.3592,22.9885,23.0375,2644800.0
2008-09-29 09:55:00,32.95,33.28,32.88,33.27,2604200.0,23.0445,23.2753,22.9955,23.2683,2604200.0
2008-09-29 10:00:00,33.27,33.54,33.19,33.34,2416000.0,23.2683,23.4571,23.2123,23.3172,2416000.0
2008-09-29 10:05:00,33.33,33.41,33.15,33.2,1385300.0,23.3102,23.3662,23.1843,23.2193,1385300.0
2008-09-29 10:10:00,33.15,33.31,33.04,33.25,1395500.0,23.1843,23.2962,23.1074,23.2543,1395500.0
2008-09-29 10:15:00,33.23,33.27,32.97,33.17,1484500.0,23.2403,23.2683,23.0585,23.1983,1484500.0
2008-09-29 10:20:00,33.16,33.22,33.01,33.2,1675800.0,23.1913,23.2333,23.0864,23.2193,1675800.0
2008-09-29 10:25:00,33.2,33.39,33.16,33.26,1956500.0,23.2193,23.3522,23.1913,23.2613,1956500.0
2008-09-29 10:30:00,33.25,33.26,33.13,33.16,1103700.0,23.2543,23.2613,23.1704,23.1913,1103700.0
2008-09-29 10:35:00,33.16,33.23,33.06,33.2,691800.0,23.1913,23.2403,23.1214,23.2193,691800.0
2008-09-29 10:40:00,33.21,33.21,33.08,33.2,667700.0,23.2263,23.2263,23.1354,23.2193,667700.0
2008-09-29 10:45:00,33.2,33.41,33.18,33.37,912200.0,23.2193,23.3662,23.2053,23.3382,912200.0
2008-09-29 10:50:00,33.38,33.41,33.32,33.37,623400.0,23.3452,23.3662,23.3032,23.3382,623400.0
2008-09-29 10:55:00,33.37,33.38,33.25,33.32,862600.0,23.3382,23.3452,23.2543,23.3032,862600.0
2008-09-29 11:00:00,33.32,33.32,33.11,33.14,859200.0,23.3032,23.3032,23.1564,23.1773,859200.0
2008-09-29 11:05:00,33.14,33.29,33.13,33.21,847600.0,23.1773,23.2823,23.1704,23.2263,847600.0
2008-09-29 11:10:00,33.21,33.22,33.02,33.07,904700.0,23.2263,23.2333,23.0934,23.1284,904700.0
2008-09-29 11:15:00,33.07,33.12,33.03,33.08,665200.0,23.1284,23.1634,23.1004,23.1354,665200.0
2008-09-29 11:20:00,33.09,33.11,33.01,33.06,332600.0,23.1424,23.1564,23.0864,23.1214,332600.0
2008-09-29 11:25:00,33.05,33.1,33.02,33.05,491100.0,23.1144,23.1494,23.0934,23.1144,491100.0
2008-09-29 11:30:00,33.05,33.09,33.02,33.04,1274000.0,23.1144,23.1424,23.0934,23.1074,1274000.0
2008-09-29 11:35:00,33.04,33.11,33.04,33.09,1028000.0,23.1074,23.1564,23.1074,23.1424,1028000.0
2008-09-29 11:40:00,33.09,33.09,32.96,32.99,683700.0,23.1424,23.1424,23.0515,23.0724,683700.0
2008-09-29 11:45:00,32.99,33.09,32.97,33.08,719700.0,23.0724,23.1424,23.0585,23.1354,719700.0
2008-09-29 11:50:00,33.08,33.13,33.01,33.02,456000.0,23.1354,23.1704,23.0864,23.0934,456000.0
2008-09-29 11:55:00,33.03,33.07,33.0,33.01,262100.0,23.1004,23.1284,23.0794,23.0864,262100.0
2008-09-29 12:00:00,33.01,33.01,32.95,32.96,356200.0,23.0864,23.0864,23.0445,23.0515,356200.0
2008-09-29 12:05:00,32.96,33.0,32.95,32.97,973900.0,23.0515,23.0794,23.0445,23.0585,973900.0
2008-09-29 12:10:00,32.97,33.07,32.95,32.97,377500.0,23.0585,23.1284,23.0445,23.0585,377500.0
2008-09-29 12:15:00,32.97,33.03,32.88,32.95,1506800.0,23.0585,23.1004,22.9955,23.0445,1506800.0
2008-09-29 12:20:00,32.95,32.96,32.87,32.92,806400.0,23.0445,23.0515,22.9885,23.0235,806400.0
2008-09-29 12:25:00,32.91,33.08,32.89,33.0,588900.0,23.0165,23.1354,23.0025,23.0794,588900.0
2008-09-29 12:30:00,33.0,33.17,32.9,33.07,1691400.0,23.0794,23.1983,23.0095,23.1284,1691400.0
2008-09-29 12:35:00,33.08,33.11,32.99,33.01,610300.0,23.1354,23.1564,23.0724,23.0864,610300.0
2008-09-29 12:40:00,33.0,33.23,33.0,33.2,522000.0,23.0794,23.2403,23.0794,23.2193,522000.0
2008-09-29 12:45:00,33.19,33.24,33.09,33.11,488700.0,23.2123,23.2473,23.1424,23.1564,488700.0
2008-09-29 12:50:00,33.1,33.16,33.08,33.09,247700.0,23.1494,23.1913,23.1354,23.1424,247700.0
2008-09-29 12:55:00,33.09,33.09,32.98,33.01,572500.0,23.1424,23.1424,23.0654,23.0864,572500.0
2008-09-29 13:00:00,33.0,33.02,32.87,32.88,1009000.0,23.0794,23.0934,22.9885,22.9955,1009000.0
2008-09-29 13:05:00,32.88,32.92,32.82,32.89,553000.0,22.9955,23.0235,22.9535,23.0025,553000.0
2008-09-29 13:10:00,32.89,32.94,32.85,32.89,410700.0,23.0025,23.0375,22.9745,23.0025,410700.0
2008-09-29 13:15:00,32.9,32.99,32.9,32.96,635700.0,23.0095,23.0724,23.0095,23.0515,635700.0
2008-09-29 13:20:00,32.96,33.06,32.94,33.03,480500.0,23.0515,23.1214,23.0375,23.1004,480500.0
2008-09-29 13:25:00,33.03,33.23,33.0,33.11,662900.0,23.1004,23.2403,23.0794,23.1564,662900.0
2008-09-29 13:30:00,33.11,33.13,33.02,33.07,479400.0,23.1564,23.1704,23.0934,23.1284,479400.0
2008-09-29 13:35:00,33.06,33.11,32.82,32.95,1583900.0,23.1214,23.1564,22.9535,23.0445,1583900.0
2008-09-29 13:40:00,32.95,32.96,32.06,32.07,2443700.0,23.0445,23.0515,22.422,22.429,2443700.0
2008-09-29 13:45:00,32.07,32.9,31.5,31.6,3183000.0,22.429,23.0095,22.0304,22.1003,3183000.0
2008-09-29 13:50:00,31.61,32.45,31.44,32.45,2420400.0,22.1073,22.6948,21.9884,22.6948,2420400.0
2008-09-29 13:55:00,32.44,32.53,32.15,32.37,2071100.0,22.6878,22.7507,22.485,22.6388,2071100.0
2008-09-29 14:00:00,32.36,32.65,31.9,32.53,3065100.0,22.6318,22.8347,22.3101,22.7507,3065100.0
2008-09-29 14:05:00,32.52,32.72,31.87,32.08,4894900.0,22.7437,22.8836,22.2891,22.436,4894900.0
2008-09-29 14:10:00,32.08,32.2,31.84,32.0,3031400.0,22.436,22.5199,22.2682,22.3801,3031400.0
2008-09-29 14:15:00,32.0,32.02,31.79,31.89,2758100.0,22.3801,22.394,22.2332,22.3031,2758100.0
2008-09-29 14:20:00,31.89,32.04,31.79,31.91,2128000.0,22.3031,22.408,22.2332,22.3171,2128000.0
2008-09-29 14:25:00,31.92,32.0,31.75,31.89,1701900.0,22.3241,22.3801,22.2052,22.3031,1701900.0
2008-09-29 14:30:00,31.9,31.92,31.63,31.72,888100.0,22.3101,22.3241,22.1213,22.1842,888100.0
2008-09-29 14:35:00,31.74,31.78,31.61,31.75,982500.0,22.1982,22.2262,22.1073,22.2052,982500.0
2008-09-29 14:40:00,31.75,31.83,31.7,31.82,585200.0,22.2052,22.2612,22.1702,22.2542,585200.0
2008-09-29 14:45:00,31.81,31.89,31.69,31.71,442900.0,22.2472,22.3031,22.1632,22.1772,442900.0
2008-09-29 14:50:00,31.72,31.83,31.72,31.76,320100.0,22.1842,22.2612,22.1842,22.2122,320100.0
2008-09-29 14:55:00,31.75,31.76,31.62,31.62,502600.0,22.2052,22.2122,22.1143,22.1143,502600.0
2008-09-29 15:00:00,31.63,31.8,31.6,31.6,691400.0,22.1213,22.2402,22.1003,22.1003,691400.0
2008-09-29 15:05:00,31.6,31.69,31.48,31.55,848000.0,22.1003,22.1632,22.0164,22.0653,848000.0
2008-09-29 15:10:00,31.55,31.59,31.43,31.43,1009600.0,22.0653,22.0933,21.9814,21.9814,1009600.0
2008-09-29 15:15:00,31.45,31.47,31.33,31.37,926000.0,21.9954,22.0094,21.9115,21.9394,926000.0
2008-09-29 15:20:00,31.36,31.36,31.12,31.15,987400.0,21.9325,21.9325,21.7646,21.7856,987400.0
2008-09-29 15:25:00,31.15,31.16,30.88,31.0,1713900.0,21.7856,21.7926,21.5968,21.6807,1713900.0
2008-09-29 15:30:00,31.0,31.46,30.96,31.44,2664800.0,21.6807,22.0024,21.6527,21.9884,2664800.0
2008-09-29 15:35:00,31.43,31.75,31.3,31.69,2147400.0,21.9814,22.2052,21.8905,22.1632,2147400.0
2008-09-29 15:40:00,31.68,32.05,31.4,31.98,1751300.0,22.1563,22.415,21.9604,22.3661,1751300.0
2008-09-29 15:45:00,32.0,32.03,31.71,31.81,1840600.0,22.3801,22.401,22.1772,22.2472,1840600.0
2008-09-29 15:50:00,31.8,31.81,31.53,31.74,1459800.0,22.2402,22.2472,22.0513,22.1982,1459800.0
2008-09-29 15:55:00,31.74,31.85,31.5,31.6,2849300.0,22.1982,22.2751,22.0304,22.1003,2849300.0
2008-09-30 09:30:00,33.23,33.32,32.76,32.77,2034900.0,23.2403,23.3032,22.9116,22.9186,2034900.0
2008-09-30 09:35:00,32.78,33.0,32.75,32.97,1918700.0,22.9256,23.0794,22.9046,23.0585,1918700.0
2008-09-30 09:40:00,32.97,33.05,32.92,33.04,1205100.0,23.0585,23.1144,23.0235,23.1074,1205100.0
2008-09-30 09:45:00,33.04,33.06,32.91,32.92,1287900.0,23.1074,23.1214,23.0165,23.0235,1287900.0
2008-09-30 09:50:00,32.92,32.95,32.85,32.88,1020200.0,23.0235,23.0445,22.9745,22.9955,1020200.0
2008-09-30 09:55:00,32.89,32.98,32.84,32.97,741800.0,23.0025,23.0654,22.9675,23.0585,741800.0
2008-09-30 10:00:00,32.97,33.12,32.88,32.99,1864800.0,23.0585,23.1634,22.9955,23.0724,1864800.0
2008-09-30 10:05:00,33.0,33.11,32.94,32.97,1165400.0,23.0794,23.1564,23.0375,23.0585,1165400.0
2008-09-30 10:10:00,32.96,33.09,32.96,33.06,1249600.0,23.0515,23.1424,23.0515,23.1214,1249600.0
2008-09-30 10:15:00,33.06,33.14,33.01,33.1,1033900.0,23.1214,23.1773,23.0864,23.1494,1033900.0
2008-09-30 10:20:00,33.11,33.17,33.07,33.08,493900.0,23.1564,23.1983,23.1284,23.1354,493900.0
2008-09-30 10:25:00,33.09,33.19,33.03,33.06,800600.0,23.1424,23.2123,23.1004,23.1214,800600.0
2008-09-30 10:30:00,33.05,33.29,33.04,33.29,1122200.0,23.1144,23.2823,23.1074,23.2823,1122200.0
2008-09-30 10:35:00,33.29,33.38,33.25,33.33,974800.0,23.2823,23.3452,23.2543,23.3102,974800.0
2008-09-30 10:40:00,33.34,33.35,33.23,33.32,603000.0,23.3172,23.3242,23.2403,23.3032,603000.0
2008-09-30 10:45:00,33.33,33.4,33.28,33.35,1022200.0,23.3102,23.3592,23.2753,23.3242,1022200.0
2008-09-30 10:50:00,33.33,33.36,33.27,33.3,853800.0,23.3102,23.3312,23.2683,23.2892,853800.0
2008-09-30 10:55:00,33.3,33.3,33.19,33.23,693300.0,23.2892,23.2892,23.2123,23.2403,693300.0
2008-09-30 11:00:00,33.23,33.28,33.2,33.2,910300.0,23.2403,23.2753,23.2193,23.2193,910300.0
2008-09-30 11:05:00,33.21,33.33,33.18,33.32,1301800.0,23.2263,23.3102,23.2053,23.3032,1301800.0
2008-09-30 11:10:00,33.32,33.34,33.28,33.33,1284900.0,23.3032,23.3172,23.2753,23.3102,1284900.0
2008-09-30 11:15:00,33.33,33.38,33.2,33.29,3118600.0,23.3102,23.3452,23.2193,23.2823,3118600.0
2008-09-30 11:20:00,33.29,33.35,33.24,33.29,1181800.0,23.2823,23.3242,23.2473,23.2823,1181800.0
2008-09-30 11:25:00,33.29,33.34,33.23,33.3,491000.0,23.2823,23.3172,23.2403,23.2892,491000.0
2008-09-30 11:30:00,33.29,33.34,33.28,33.33,982200.0,23.2823,23.3172,23.2753,23.3102,982200.0
2008-09-30 11:35:00,33.34,33.4,33.3,33.39,633500.0,23.3172,23.3592,23.2892,23.3522,633500.0
2008-09-30 11:40:00,33.39,33.43,33.36,33.39,418300.0,23.3522,23.3802,23.3312,23.3522,418300.0
2008-09-30 11:45:00,33.38,33.56,33.38,33.55,376800.0,23.3452,23.4711,23.3452,23.4641,376800.0
2008-09-30 11:50:00,33.55,33.55,33.49,33.51,432900.0,23.4641,23.4641,23.4221,23.4361,432900.0
2008-09-30 11:55:00,33.5,33.56,33.5,33.55,379700.0,23.4291,23.4711,23.4291,23.4641,379700.0
2008-09-30 12:00:00,33.54,33.56,33.47,33.48,370500.0,23.4571,23.4711,23.4081,23.4151,370500.0
2008-09-30 12:05:00,33.47,33.53,33.47,33.53,761000.0,23.4081,23.4501,23.4081,23.4501,761000.0
2008-09-30 12:10:00,33.53,33.54,33.37,33.39,510800.0,23.4501,23.4571,23.3382,23.3522,510800.0
2008-09-30 12:15:00,33.39,33.39,33.33,33.38,243900.0,23.3522,23.3522,23.3102,23.3452,243900.0
2008-09-30 12:20:00,33.37,33.42,33.37,33.37,332900.0,23.3382,23.3732,23.3382,23.3382,332900.0
2008-09-30 12:25:00,33.37,33.37,33.26,33.27,362400.0,23.3382,23.3382,23.2613,23.2683,362400.0
2008-09-30 12:30:00,33.28,33.42,33.27,33.42,324900.0,23.2753,23.3732,23.2683,23.3732,324900.0
2008-09-30 12:35:00,33.42,33.42,33.36,33.41,385000.0,23.3732,23.3732,23.3312,23.3662,385000.0
2008-09-30 12:40:00,33.41,33.55,33.4,33.54,372000.0,23.3662,23.4641,23.3592,23.4571,372000.0
2008-09-30 12:45:00,33.53,33.61,33.49,33.59,279400.0,23.4501,23.5061,23.4221,23.4921,279400.0
2008-09-30 12:50:00,33.59,33.6,33.49,33.51,241100.0,23.4921,23.4991,23.4221,23.4361,241100.0
2008-09-30 12:55:00,33.51,33.55,33.47,33.54,281900.0,23.4361,23.4641,23.4081,23.4571,281900.0
2008-09-30 13:00:00,33.53,33.54,33.42,33.43,505800.0,23.4501,23.4571,23.3732,23.3802,505800.0
2008-09-30 13:05:00,33.43,33.45,33.42,33.43,169600.0,23.3802,23.3942,23.3732,23.3802,169600.0
2008-09-30 13:10:00,33.43,33.47,33.41,33.47,274200.0,23.3802,23.4081,23.3662,23.4081,274200.0
2008-09-30 13:15:00,33.46,33.55,33.43,33.51,320000.0,23.4011,23.4641,23.3802,23.4361,320000.0
2008-09-30 13:20:00,33.52,33.55,33.49,33.54,345000.0,23.4431,23.4641,23.4221,23.4571,345000.0
2008-09-30 13:25:00,33.54,33.64,33.53,33.63,682900.0,23.4571,23.527,23.4501,23.52,682900.0
2008-09-30 13:30:00,33.64,33.75,33.61,33.67,586800.0,23.527,23.604,23.5061,23.548,586800.0
2008-09-30 13:35:00,33.67,33.86,33.65,33.81,975400.0,23.548,23.6809,23.534,23.6459,975400.0
2008-09-30 13:40:00,33.81,33.82,33.56,33.58,1066200.0,23.6459,23.6529,23.4711,23.4851,1066200.0
2008-09-30 13:45:00,33.57,33.63,33.53,33.63,458000.0,23.4781,23.52,23.4501,23.52,458000.0
2008-09-30 13:50:00,33.63,33.74,33.59,33.7,403000.0,23.52,23.597,23.4921,23.569,403000.0
2008-09-30 13:55:00,33.7,33.71,33.59,33.66,461200.0,23.569,23.576,23.4921,23.541,461200.0
2008-09-30 14:00:00,33.67,33.72,33.65,33.66,584600.0,23.548,23.583,23.534,23.541,584600.0
2008-09-30 14:05:00,33.65,33.78,33.64,33.76,635100.0,23.534,23.6249,23.527,23.611,635100.0
2008-09-30 14:10:00,33.76,33.84,33.76,33.84,694000.0,23.611,23.6669,23.611,23.6669,694000.0
2008-09-30 14:15:00,33.84,33.88,33.65,33.78,845100.0,23.6669,23.6949,23.534,23.6249,845100.0
2008-09-30 14:20:00,33.77,33.81,33.73,33.8,400200.0,23.618,23.6459,23.59,23.6389,400200.0
2008-09-30 14:25:00,33.81,33.85,33.78,33.85,403200.0,23.6459,23.6739,23.6249,23.6739,403200.0
2008-09-30 14:30:00,33.85,33.92,33.85,33.9,662300.0,23.6739,23.7229,23.6739,23.7089,662300.0
2008-09-30 14:35:00,33.9,33.9,33.81,33.89,438100.0,23.7089,23.7089,23.6459,23.7019,438100.0
2008-09-30 14:40:00,33.89,33.91,33.81,33.85,568900.0,23.7019,23.7159,23.6459,23.6739,568900.0
2008-09-30 14:45:00,33.85,33.85,33.5,33.77,601200.0,23.6739,23.6739,23.4291,23.618,601200.0
2008-09-30 14:50:00,33.77,33.88,33.76,33.88,363900.0,23.618,23.6949,23.611,23.6949,363900.0
2008-09-30 14:55:00,33.88,33.93,33.85,33.85,384800.0,23.6949,23.7299,23.6739,23.6739,384800.0
2008-09-30 15:00:00,33.85,33.89,33.78,33.87,289600.0,23.6739,23.7019,23.6249,23.6879,289600.0
2008-09-30 15:05:00,33.87,33.96,33.85,33.88,592600.0,23.6879,23.7508,23.6739,23.6949,592600.0
2008-09-30 15:10:00,33.87,33.88,33.69,33.7,515400.0,23.6879,23.6949,23.562,23.569,515400.0
2008-09-30 15:15:00,33.69,33.73,33.6,33.67,616200.0,23.562,23.59,23.4991,23.548,616200.0
2008-09-30 15:20:00,33.67,33.88,33.63,33.86,541200.0,23.548,23.6949,23.52,23.6809,541200.0
2008-09-30 15:25:00,33.87,33.91,33.77,33.79,811500.0,23.6879,23.7159,23.618,23.6319,811500.0
2008-09-30 15:30:00,33.79,33.79,33.62,33.66,1063100.0,23.6319,23.6319,23.513,23.541,1063100.0
2008-09-30 15:35:00,33.66,33.78,33.6,33.77,1016200.0,23.541,23.6249,23.4991,23.618,1016200.0
2008-09-30 15:40:00,33.77,33.88,33.74,33.88,1106300.0,23.618,23.6949,23.597,23.6949,1106300.0
2008-09-30 15:45:00,33.88,34.14,33.88,34.07,2456700.0,23.6949,23.8767,23.6949,23.8278,2456700.0
2008-09-30 15:50:00,34.07,34.11,33.78,34.0,2062800.0,23.8278,23.8557,23.6249,23.7788,2062800.0
2008-09-30 15:55:00,34.01,34.42,34.0,34.32,3638500.0,23.7858,24.0725,23.7788,24.0026,3638500.0
2008-10-01 09:30:00,33.82,34.08,33.59,33.6,1624300.0,23.6529,23.8348,23.4921,23.4991,1624300.0
2008-10-01 09:35:00,33.6,33.64,33.42,33.42,1431500.0,23.4991,23.527,23.3732,23.3732,1431500.0
2008-10-01 09:40:00,33.43,33.65,33.42,33.63,1617200.0,23.3802,23.534,23.3732,23.52,1617200.0
2008-10-01 09:45:00,33.63,33.76,33.58,33.63,1290700.0,23.52,23.611,23.4851,23.52,1290700.0
2008-10-01 09:50:00,33.63,33.64,33.51,33.55,1125300.0,23.52,23.527,23.4361,23.4641,1125300.0
2008-10-01 09:55:00,33.55,33.7,33.54,33.7,742700.0,23.4641,23.569,23.4571,23.569,742700.0
2008-10-01 10:00:00,33.69,33.69,33.4,33.44,1591800.0,23.562,23.562,23.3592,23.3872,1591800.0
2008-10-01 10:05:00,33.44,33.51,33.31,33.32,1631300.0,23.3872,23.4361,23.2962,23.3032,1631300.0
2008-10-01 10:10:00,33.33,33.37,33.22,33.37,1244600.0,23.3102,23.3382,23.2333,23.3382,1244600.0
2008-10-01 10:15:00,33.37,33.46,33.27,33.44,891600.0,23.3382,23.4011,23.2683,23.3872,891600.0
2008-10-01 10:20:00,33.44,33.55,33.38,33.47,1138100.0,23.3872,23.4641,23.3452,23.4081,1138100.0
2008-10-01 10:25:00,33.47,33.49,33.36,33.37,851400.0,23.4081,23.4221,23.3312,23.3382,851400.0
2008-10-01 10:30:00,33.37,33.41,33.27,33.28,889100.0,23.3382,23.3662,23.2683,23.2753,889100.0
2008-10-01 10:35:00,33.28,33.33,33.17,33.21,1150500.0,23.2753,23.3102,23.1983,23.2263,1150500.0
2008-10-01 10:40:00,33.21,33.29,33.21,33.26,540500.0,23.2263,23.2823,23.2263,23.2613,540500.0
2008-10-01 10:45:00,33.26,33.28,33.2,33.2,613500.0,23.2613,23.2753,23.2193,23.2193,613500.0
2008-10-01 10:50:00,33.2,33.2,33.1,33.13,1488900.0,23.2193,23.2193,23.1494,23.1704,1488900.0
2008-10-01 10:55:00,33.13,33.26,33.13,33.22,532100.0,23.1704,23.2613,23.1704,23.2333,532100.0
2008-10-01 11:00:00,33.22,33.29,33.17,33.17,724200.0,23.2333,23.2823,23.1983,23.1983,724200.0
2008-10-01 11:05:00,33.17,33.22,33.12,33.16,621400.0,23.1983,23.2333,23.1634,23.1913,621400.0
2008-10-01 11:10:00,33.16,33.22,33.13,33.19,379000.0,23.1913,23.2333,23.1704,23.2123,379000.0
2008-10-01 11:15:00,33.19,33.24,33.16,33.24,383500.0,23.2123,23.2473,23.1913,23.2473,383500.0
2008-10-01 11:20:00,33.24,33.28,33.18,33.23,719900.0,23.2473,23.2753,23.2053,23.2403,719900.0
2008-10-01 11:25:00,33.24,33.36,33.22,33.32,410000.0,23.2473,23.3312,23.2333,23.3032,410000.0
2008-10-01 11:30:00,33.32,33.35,33.26,33.28,360700.0,23.3032,23.3242,23.2613,23.2753,360700.0
2008-10-01 11:35:00,33.28,33.41,33.25,33.41,352500.0,23.2753,23.3662,23.2543,23.3662,352500.0
2008-10-01 11:40:00,33.42,33.47,33.35,33.46,303700.0,23.3732,23.4081,23.3242,23.4011,303700.0
2008-10-01 11:45:00,33.46,33.51,33.39,33.51,622900.0,23.4011,23.4361,23.3522,23.4361,622900.0
2008-10-01 11:50:00,33.5,33.56,33.48,33.54,389800.0,23.4291,23.4711,23.4151,23.4571,389800.0
2008-10-01 11:55:00,33.54,33.58,33.4,33.53,1188600.0,23.4571,23.4851,23.3592,23.4501,1188600.0
2008-10-01 12:00:00,33.53,33.55,33.43,33.44,680900.0,23.4501,23.4641,23.3802,23.3872,680900.0
2008-10-01 12:05:00,33.44,33.48,33.44,33.48,178800.0,23.3872,23.4151,23.3872,23.4151,178800.0
2008-10-01 12:10:00,33.49,33.65,33.49,33.65,1075100.0,23.4221,23.534,23.4221,23.534,1075100.0
2008-10-01 12:15:00,33.64,33.79,33.64,33.78,1297600.0,23.527,23.6319,23.527,23.6249,1297600.0
2008-10-01 12:20:00,33.77,33.8,33.73,33.8,770300.0,23.618,23.6389,23.59,23.6389,770300.0
2008-10-01 12:25:00,33.8,33.83,33.72,33.76,307600.0,23.6389,23.6599,23.583,23.611,307600.0
2008-10-01 12:30:00,33.77,34.06,33.76,34.03,1030300.0,23.618,23.8208,23.611,23.7998,1030300.0
2008-10-01 12:35:00,34.03,34.07,34.0,34.0,632000.0,23.7998,23.8278,23.7788,23.7788,632000.0
2008-10-01 12:40:00,34.0,34.05,33.88,33.88,1185800.0,23.7788,23.8138,23.6949,23.6949,1185800.0
2008-10-01 12:45:00,33.88,34.09,33.87,34.08,432900.0,23.6949,23.8418,23.6879,23.8348,432900.0
2008-10-01 12:50:00,34.08,34.21,33.89,34.06,924400.0,23.8348,23.9257,23.7019,23.8208,924400.0
2008-10-01 12:55:00,34.05,34.12,34.03,34.08,581900.0,23.8138,23.8627,23.7998,23.8348,581900.0
2008-10-01 13:00:00,34.09,34.12,33.84,33.86,712000.0,23.8418,23.8627,23.6669,23.6809,712000.0
2008-10-01 13:05:00,33.85,33.98,33.85,33.95,585700.0,23.6739,23.7648,23.6739,23.7438,585700.0
2008-10-01 13:10:00,33.95,34.01,33.9,33.9,256400.0,23.7438,23.7858,23.7089,23.7089,256400.0
2008-10-01 13:15:00,33.9,34.02,33.9,34.0,336100.0,23.7089,23.7928,23.7089,23.7788,336100.0
2008-10-01 13:20:00,34.0,34.03,33.98,34.01,260200.0,23.7788,23.7998,23.7648,23.7858,260200.0
2008-10-01 13:25:00,34.01,34.04,33.92,33.97,434800.0,23.7858,23.8068,23.7229,23.7578,434800.0
2008-10-01 13:30:00,33.97,33.98,33.75,33.79,634500.0,23.7578,23.7648,23.604,23.6319,634500.0
2008-10-01 13:35:00,33.79,33.93,33.77,33.92,347600.0,23.6319,23.7299,23.618,23.7229,347600.0
2008-10-01 13:40:00,33.92,34.22,33.72,34.22,820700.0,23.7229,23.9327,23.583,23.9327,820700.0
2008-10-01 13:45:00,34.22,34.25,33.97,34.09,1924300.0,23.9327,23.9537,23.7578,23.8418,1924300.0
2008-10-01 13:50:00,34.09,34.29,34.04,34.12,803800.0,23.8418,23.9816,23.8068,23.8627,803800.0
2008-10-01 13:55:00,34.12,34.17,33.9,34.0,598000.0,23.8627,23.8977,23.7089,23.7788,598000.0
2008-10-01 14:00:00,33.98,34.02,33.84,33.93,558300.0,23.7648,23.7928,23.6669,23.7299,558300.0
2008-10-01 14:05:00,33.94,34.1,33.9,34.02,569400.0,23.7368,23.8487,23.7089,23.7928,569400.0
2008-10-01 14:10:00,34.01,34.01,33.93,33.98,330000.0,23.7858,23.7858,23.7299,23.7648,330000.0
2008-10-01 14:15:00,33.98,34.2,33.98,34.17,957500.0,23.7648,23.9187,23.7648,23.8977,957500.0
2008-10-01 14:20:00,34.18,34.24,34.1,34.17,454000.0,23.9047,23.9467,23.8487,23.8977,454000.0
2008-10-01 14:25:00,34.15,34.24,34.1,34.23,614800.0,23.8837,23.9467,23.8487,23.9397,614800.0
2008-10-01 14:30:00,34.23,34.23,34.06,34.08,512000.0,23.9397,23.9397,23.8208,23.8348,512000.0
2008-10-01 14:35:00,34.08,34.23,34.06,34.23,335300.0,23.8348,23.9397,23.8208,23.9397,335300.0
2008-10-01 14:40:00,34.23,34.29,34.16,34.28,784000.0,23.9397,23.9816,23.8907,23.9746,784000.0
2008-10-01 14:45:00,34.28,34.3,34.21,34.25,1163200.0,23.9746,23.9886,23.9257,23.9537,1163200.0
2008-10-01 14:50:00,34.26,34.26,34.16,34.24,735400.0,23.9606,23.9606,23.8907,23.9467,735400.0
2008-10-01 14:55:00,34.23,34.24,33.99,34.07,524500.0,23.9397,23.9467,23.7718,23.8278,524500.0
2008-10-01 15:00:00,34.07,34.09,33.99,34.04,387300.0,23.8278,23.8418,23.7718,23.8068,387300.0
2008-10-01 15:05:00,34.03,34.17,34.0,34.17,676600.0,23.7998,23.8977,23.7788,23.8977,676600.0
2008-10-01 15:10:00,34.17,34.28,34.09,34.11,746100.0,23.8977,23.9746,23.8418,23.8557,746100.0
2008-10-01 15:15:00,34.12,34.16,33.99,34.1,643500.0,23.8627,23.8907,23.7718,23.8487,643500.0
2008-10-01 15:20:00,34.09,34.14,34.03,34.12,473500.0,23.8418,23.8767,23.7998,23.8627,473500.0
2008-10-01 15:25:00,34.11,34.21,34.08,34.11,566600.0,23.8557,23.9257,23.8348,23.8557,566600.0
2008-10-01 15:30:00,34.11,34.19,33.4,34.13,685200.0,23.8557,23.9117,23.3592,23.8697,685200.0
2008-10-01 15:35:00,34.13,34.16,33.98,34.03,856500.0,23.8697,23.8907,23.7648,23.7998,856500.0
2008-10-01 15:40:00,34.03,34.1,33.98,34.1,453900.0,23.7998,23.8487,23.7648,23.8487,453900.0
2008-10-01 15:45:00,34.11,34.15,34.01,34.04,713100.0,23.8557,23.8837,23.7858,23.8068,713100.0
2008-10-01 15:50:00,34.04,34.07,33.98,34.06,784900.0,23.8068,23.8278,23.7648,23.8208,784900.0
2008-10-01 15:55:00,34.06,34.09,33.85,33.91,3462500.0,23.8208,23.8418,23.6739,23.7159,3462500.0
2008-10-02 09:30:00,33.1,33.28,33.1,33.16,775100.0,23.1494,23.2753,23.1494,23.1913,775100.0
2008-10-02 09:35:00,33.16,33.17,33.01,33.02,727700.0,23.1913,23.1983,23.0864,23.0934,727700.0
2008-10-02 09:40:00,33.01,33.06,32.89,32.97,1505600.0,23.0864,23.1214,23.0025,23.0585,1505600.0
2008-10-02 09:45:00,32.97,32.97,32.82,32.92,963900.0,23.0585,23.0585,22.9535,23.0235,963900.0
2008-10-02 09:50:00,32.92,32.93,32.83,32.84,687700.0,23.0235,23.0305,22.9605,22.9675,687700.0
2008-10-02 09:55:00,32.83,32.9,32.69,32.75,1342700.0,22.9605,23.0095,22.8626,22.9046,1342700.0
2008-10-02 10:00:00,32.75,32.75,32.65,32.67,818300.0,22.9046,22.9046,22.8347,22.8486,818300.0
2008-10-02 10:05:00,32.67,32.68,32.44,32.5,1031500.0,22.8486,22.8556,22.6878,22.7297,1031500.0
2008-10-02 10:10:00,32.5,32.85,32.5,32.85,1562000.0,22.7297,22.9745,22.7297,22.9745,1562000.0
2008-10-02 10:15:00,32.85,32.85,32.7,32.74,1812300.0,22.9745,22.9745,22.8696,22.8976,1812300.0
2008-10-02 10:20:00,32.74,32.74,32.55,32.57,745400.0,22.8976,22.8976,22.7647,22.7787,745400.0
2008-10-02 10:25:00,32.57,32.7,32.57,32.67,1316500.0,22.7787,22.8696,22.7787,22.8486,1316500.0
2008-10-02 10:30:00,32.68,32.68,32.57,32.66,1176100.0,22.8556,22.8556,22.7787,22.8416,1176100.0
2008-10-02 10:35:00,32.66,32.7,32.54,32.58,1205300.0,22.8416,22.8696,22.7577,22.7857,1205300.0
2008-10-02 10:40:00,32.58,32.59,32.43,32.48,460300.0,22.7857,22.7927,22.6808,22.7158,460300.0
2008-10-02 10:45:00,32.48,32.52,32.4,32.47,694600.0,22.7158,22.7437,22.6598,22.7088,694600.0
2008-10-02 10:50:00,32.47,32.57,32.46,32.52,627000.0,22.7088,22.7787,22.7018,22.7437,627000.0
2008-10-02 10:55:00,32.52,32.57,32.46,32.49,495300.0,22.7437,22.7787,22.7018,22.7228,495300.0
2008-10-02 11:00:00,32.49,32.51,32.36,32.36,450800.0,22.7228,22.7367,22.6318,22.6318,450800.0
2008-10-02 11:05:00,32.36,32.38,32.12,32.18,1669100.0,22.6318,22.6458,22.464,22.5059,1669100.0
2008-10-02 11:10:00,32.16,32.28,32.15,32.21,998100.0,22.492,22.5759,22.485,22.5269,998100.0
2008-10-02 11:15:00,32.2,32.32,32.16,32.31,945900.0,22.5199,22.6039,22.492,22.5969,945900.0
2008-10-02 11:20:00,32.3,32.41,32.29,32.33,447500.0,22.5899,22.6668,22.5829,22.6109,447500.0
2008-10-02 11:25:00,32.34,32.38,32.32,32.35,544400.0,22.6178,22.6458,22.6039,22.6248,544400.0
2008-10-02 11:30:00,32.35,32.35,32.23,32.29,522300.0,22.6248,22.6248,22.5409,22.5829,522300.0
2008-10-02 11:35:00,32.28,32.38,32.23,32.36,440200.0,22.5759,22.6458,22.5409,22.6318,440200.0
2008-10-02 11:40:00,32.35,32.49,32.3,32.47,407500.0,22.6248,22.7228,22.5899,22.7088,407500.0
2008-10-02 11:45:00,32.45,32.5,32.42,32.43,391600.0,22.6948,22.7297,22.6738,22.6808,391600.0
2008-10-02 11:50:00,32.42,32.45,32.37,32.44,247700.0,22.6738,22.6948,22.6388,22.6878,247700.0
2008-10-02 11:55:00,32.44,32.54,32.4,32.51,219200.0,22.6878,22.7577,22.6598,22.7367,219200.0
2008-10-02 12:00:00,32.51,32.58,32.46,32.47,907500.0,22.7367,22.7857,22.7018,22.7088,907500.0
2008-10-02 12:05:00,32.47,32.48,32.32,32.36,535300.0,22.7088,22.7158,22.6039,22.6318,535300.0
2008-10-02 12:10:00,32.36,32.37,32.28,32.35,392100.0,22.6318,22.6388,22.5759,22.6248,392100.0
2008-10-02 12:15:00,32.34,32.42,32.31,32.35,624100.0,22.6178,22.6738,22.5969,22.6248,624100.0
2008-10-02 12:20:00,32.34,32.35,32.29,32.29,324500.0,22.6178,22.6248,22.5829,22.5829,324500.0
2008-10-02 12:25:00,32.3,32.3,32.18,32.19,297300.0,22.5899,22.5899,22.5059,22.5129,297300.0
2008-10-02 12:30:00,32.2,32.25,32.15,32.2,152400.0,22.5199,22.5549,22.485,22.5199,152400.0
2008-10-02 12:35:00,32.19,32.24,32.06,32.12,572400.0,22.5129,22.5479,22.422,22.464,572400.0
2008-10-02 12:40:00,32.11,32.18,32.11,32.11,229800.0,22.457,22.5059,22.457,22.457,229800.0
2008-10-02 12:45:00,32.12,32.15,32.06,32.1,205400.0,22.464,22.485,22.422,22.45,205400.0
2008-10-02 12:50:00,32.1,32.23,32.1,32.23,284100.0,22.45,22.5409,22.45,22.5409,284100.0
2008-10-02 12:55:00,32.23,32.24,32.16,32.17,170800.0,22.5409,22.5479,22.492,22.4989,170800.0
2008-10-02 13:00:00,32.16,32.16,31.99,32.03,467000.0,22.492,22.492,22.3731,22.401,467000.0
2008-10-02 13:05:00,32.02,32.03,31.87,31.89,386700.0,22.394,22.401,22.2891,22.3031,386700.0
2008-10-02 13:10:00,31.89,31.93,31.8,31.91,533700.0,22.3031,22.3311,22.2402,22.3171,533700.0
2008-10-02 13:15:00,31.91,31.93,31.85,31.9,861500.0,22.3171,22.3311,22.2751,22.3101,861500.0
2008-10-02 13:20:00,31.9,31.92,31.88,31.9,779300.0,22.3101,22.3241,22.2961,22.3101,779300.0
2008-10-02 13:25:00,31.9,32.01,31.9,32.01,479900.0,22.3101,22.387,22.3101,22.387,479900.0
2008-10-02 13:30:00,32.01,32.03,31.96,31.99,299500.0,22.387,22.401,22.3521,22.3731,299500.0
2008-10-02 13:35:00,31.98,31.98,31.91,31.93,448300.0,22.3661,22.3661,22.3171,22.3311,448300.0
2008-10-02 13:40:00,31.92,32.0,31.84,31.98,844400.0,22.3241,22.3801,22.2682,22.3661,844400.0
2008-10-02 13:45:00,31.98,32.09,31.96,32.01,811700.0,22.3661,22.443,22.3521,22.387,811700.0
2008-10-02 13:50:00,32.01,32.03,31.73,31.8,564200.0,22.387,22.401,22.1912,22.2402,564200.0
2008-10-02 13:55:00,31.79,31.97,31.75,31.95,322900.0,22.2332,22.3591,22.2052,22.3451,322900.0
2008-10-02 14:00:00,31.94,32.0,31.87,31.87,349600.0,22.3381,22.3801,22.2891,22.2891,349600.0
2008-10-02 14:05:00,31.87,31.94,31.79,31.88,262800.0,22.2891,22.3381,22.2332,22.2961,262800.0
2008-10-02 14:10:00,31.88,32.03,31.86,31.92,784200.0,22.2961,22.401,22.2821,22.3241,784200.0
2008-10-02 14:15:00,31.93,31.93,31.81,31.84,392900.0,22.3311,22.3311,22.2472,22.2682,392900.0
2008-10-02 14:20:00,31.84,31.88,31.74,31.75,527200.0,22.2682,22.2961,22.1982,22.2052,527200.0
2008-10-02 14:25:00,31.74,31.8,31.61,31.62,1075600.0,22.1982,22.2402,22.1073,22.1143,1075600.0
2008-10-02 14:30:00,31.62,31.72,31.59,31.63,480000.0,22.1143,22.1842,22.0933,22.1213,480000.0
2008-10-02 14:35:00,31.63,31.63,31.46,31.53,1703400.0,22.1213,22.1213,22.0024,22.0513,1703400.0
2008-10-02 14:40:00,31.53,31.66,31.5,31.54,506700.0,22.0513,22.1423,22.0304,22.0583,506700.0
2008-10-02 14:45:00,31.55,31.91,31.54,31.88,2070900.0,22.0653,22.3171,22.0583,22.2961,2070900.0
2008-10-02 14:50:00,31.88,31.89,31.76,31.76,1406300.0,22.2961,22.3031,22.2122,22.2122,1406300.0
2008-10-02 14:55:00,31.76,32.06,31.76,32.02,1788000.0,22.2122,22.422,22.2122,22.394,1788000.0
2008-10-02 15:00:00,32.03,32.06,31.94,31.98,1417200.0,22.401,22.422,22.3381,22.3661,1417200.0
2008-10-02 15:05:00,31.99,32.05,31.95,31.95,1036400.0,22.3731,22.415,22.3451,22.3451,1036400.0
2008-10-02 15:10:00,31.95,32.04,31.92,31.92,517900.0,22.3451,22.408,22.3241,22.3241,517900.0
2008-10-02 15:15:00,31.92,32.03,31.71,31.74,826900.0,22.3241,22.401,22.1772,22.1982,826900.0
2008-10-02 15:20:00,31.73,31.83,31.7,31.79,999600.0,22.1912,22.2612,22.1702,22.2332,999600.0
2008-10-02 15:25:00,31.8,31.84,31.65,31.72,1418300.0,22.2402,22.2682,22.1353,22.1842,1418300.0
2008-10-02 15:30:00,31.73,31.97,31.69,31.91,1198500.0,22.1912,22.3591,22.1632,22.3171,1198500.0
2008-10-02 15:35:00,31.92,31.95,31.7,31.7,1486000.0,22.3241,22.3451,22.1702,22.1702,1486000.0
2008-10-02 15:40:00,31.69,31.81,31.64,31.71,1278300.0,22.1632,22.2472,22.1283,22.1772,1278300.0
2008-10-02 15:45:00,31.7,31.72,31.58,31.62,1573100.0,22.1702,22.1842,22.0863,22.1143,1573100.0
2008-10-02 15:50:00,31.61,31.76,31.59,31.74,3471100.0,22.1073,22.2122,22.0933,22.1982,3471100.0
2008-10-02 15:55:00,31.73,31.73,31.53,31.61,6973000.0,22.1912,22.1912,22.0513,22.1073,6973000.0
2008-10-03 09:30:00,31.93,32.12,31.9,32.07,920000.0,22.3311,22.464,22.3101,22.429,920000.0
2008-10-03 09:35:00,32.05,32.26,32.0,32.23,1864600.0,22.415,22.5619,22.3801,22.5409,1864600.0
2008-10-03 09:40:00,32.23,32.38,32.2,32.32,2939200.0,22.5409,22.6458,22.5199,22.6039,2939200.0
2008-10-03 09:45:00,32.32,32.43,32.29,32.34,2777600.0,22.6039,22.6808,22.5829,22.6178,2777600.0
2008-10-03 09:50:00,32.34,32.48,32.3,32.47,2021000.0,22.6178,22.7158,22.5899,22.7088,2021000.0
2008-10-03 09:55:00,32.47,32.49,32.4,32.44,711400.0,22.7088,22.7228,22.6598,22.6878,711400.0
2008-10-03 10:00:00,32.46,32.56,32.43,32.46,975900.0,22.7018,22.7717,22.6808,22.7018,975900.0
2008-10-03 10:05:00,32.47,32.48,32.36,32.39,1749100.0,22.7088,22.7158,22.6318,22.6528,1749100.0
2008-10-03 10:10:00,32.38,32.43,32.31,32.42,1176700.0,22.6458,22.6808,22.5969,22.6738,1176700.0
2008-10-03 10:15:00,32.42,32.53,32.42,32.48,779800.0,22.6738,22.7507,22.6738,22.7158,779800.0
2008-10-03 10:20:00,32.49,32.6,32.31,32.32,750000.0,22.7228,22.7997,22.5969,22.6039,750000.0
2008-10-03 10:25:00,32.33,32.42,32.3,32.42,803200.0,22.6109,22.6738,22.5899,22.6738,803200.0
2008-10-03 10:30:00,32.42,32.54,32.4,32.54,498700.0,22.6738,22.7577,22.6598,22.7577,498700.0
2008-10-03 10:35:00,32.53,32.57,32.46,32.52,604500.0,22.7507,22.7787,22.7018,22.7437,604500.0
2008-10-03 10:40:00,32.53,32.61,32.5,32.55,717400.0,22.7507,22.8067,22.7297,22.7647,717400.0
2008-10-03 10:45:00,32.55,32.62,32.55,32.61,542400.0,22.7647,22.8137,22.7647,22.8067,542400.0
2008-10-03 10:50:00,32.61,32.8,32.61,32.8,978800.0,22.8067,22.9396,22.8067,22.9396,978800.0
2008-10-03 10:55:00,32.8,32.82,32.75,32.77,579900.0,22.9396,22.9535,22.9046,22.9186,579900.0
2008-10-03 11:00:00,32.78,32.91,32.77,32.84,770400.0,22.9256,23.0165,22.9186,22.9675,770400.0
2008-10-03 11:05:00,32.84,32.89,32.8,32.88,585900.0,22.9675,23.0025,22.9396,22.9955,585900.0
2008-10-03 11:10:00,32.89,32.97,32.72,32.9,867800.0,23.0025,23.0585,22.8836,23.0095,867800.0
2008-10-03 11:15:00,32.9,32.91,32.7,32.71,956700.0,23.0095,23.0165,22.8696,22.8766,956700.0
2008-10-03 11:20:00,32.72,32.72,32.6,32.63,573300.0,22.8836,22.8836,22.7997,22.8207,573300.0
2008-10-03 11:25:00,32.63,32.71,32.5,32.65,384700.0,22.8207,22.8766,22.7297,22.8347,384700.0
2008-10-03 11:30:00,32.66,32.86,32.66,32.86,619600.0,22.8416,22.9815,22.8416,22.9815,619600.0
2008-10-03 11:35:00,32.85,32.88,32.84,32.85,354300.0,22.9745,22.9955,22.9675,22.9745,354300.0
2008-10-03 11:40:00,32.86,32.88,32.79,32.8,302700.0,22.9815,22.9955,22.9326,22.9396,302700.0
2008-10-03 11:45:00,32.8,32.83,32.75,32.75,1379800.0,22.9396,22.9605,22.9046,22.9046,1379800.0
2008-10-03 11:50:00,32.75,32.82,32.54,32.56,1243300.0,22.9046,22.9535,22.7577,22.7717,1243300.0
2008-10-03 11:55:00,32.57,32.63,32.52,32.54,1188900.0,22.7787,22.8207,22.7437,22.7577,1188900.0
2008-10-03 12:00:00,32.54,32.61,32.52,32.6,559000.0,22.7577,22.8067,22.7437,22.7997,559000.0
2008-10-03 12:05:00,32.61,32.61,32.46,32.49,233000.0,22.8067,22.8067,22.7018,22.7228,233000.0
2008-10-03 12:10:00,32.48,32.5,32.42,32.45,261500.0,22.7158,22.7297,22.6738,22.6948,261500.0
2008-10-03 12:15:00,32.45,32.49,32.4,32.45,292100.0,22.6948,22.7228,22.6598,22.6948,292100.0
2008-10-03 12:20:00,32.45,32.45,32.3,32.38,556200.0,22.6948,22.6948,22.5899,22.6458,556200.0
2008-10-03 12:25:00,32.38,32.45,32.33,32.44,250400.0,22.6458,22.6948,22.6109,22.6878,250400.0
2008-10-03 12:30:00,32.45,32.47,32.37,32.43,207800.0,22.6948,22.7088,22.6388,22.6808,207800.0
2008-10-03 12:35:00,32.43,32.6,32.41,32.59,671200.0,22.6808,22.7997,22.6668,22.7927,671200.0
2008-10-03 12:40:00,32.59,32.65,32.5,32.63,507400.0,22.7927,22.8347,22.7297,22.8207,507400.0
2008-10-03 12:45:00,32.63,32.76,32.59,32.73,686800.0,22.8207,22.9116,22.7927,22.8906,686800.0
2008-10-03 12:50:00,32.73,32.73,32.62,32.7,351900.0,22.8906,22.8906,22.8137,22.8696,351900.0
2008-10-03 12:55:00,32.7,32.83,32.63,32.81,526500.0,22.8696,22.9605,22.8207,22.9466,526500.0
2008-10-03 13:00:00,32.81,32.83,32.73,32.78,321400.0,22.9466,22.9605,22.8906,22.9256,321400.0
2008-10-03 13:05:00,32.77,33.08,32.77,32.95,873800.0,22.9186,23.1354,22.9186,23.0445,873800.0
2008-10-03 13:10:00,32.94,32.97,32.6,32.77,972600.0,23.0375,23.0585,22.7997,22.9186,972600.0
2008-10-03 13:15:00,32.77,32.87,32.66,32.73,729500.0,22.9186,22.9885,22.8416,22.8906,729500.0
2008-10-03 13:20:00,32.73,33.01,32.41,32.46,1915900.0,22.8906,23.0864,22.6668,22.7018,1915900.0
2008-10-03 13:25:00,32.46,32.72,32.28,32.37,1987000.0,22.7018,22.8836,22.5759,22.6388,1987000.0
2008-10-03 13:30:00,32.36,32.4,31.89,31.93,2188900.0,22.6318,22.6598,22.3031,22.3311,2188900.0
2008-10-03 13:35:00,31.93,32.12,31.85,31.96,2153100.0,22.3311,22.464,22.2751,22.3521,2153100.0
2008-10-03 13:40:00,31.96,32.03,31.52,31.53,2315700.0,22.3521,22.401,22.0444,22.0513,2315700.0
2008-10-03 13:45:00,31.55,31.84,31.44,31.79,1596000.0,22.0653,22.2682,21.9884,22.2332,1596000.0
2008-10-03 13:50:00,31.78,32.04,31.63,31.63,1709800.0,22.2262,22.408,22.1213,22.1213,1709800.0
2008-10-03 13:55:00,31.63,31.8,31.62,31.78,1013900.0,22.1213,22.2402,22.1143,22.2262,1013900.0
2008-10-03 14:00:00,31.79,31.8,31.54,31.65,1273700.0,22.2332,22.2402,22.0583,22.1353,1273700.0
2008-10-03 14:05:00,31.65,31.77,31.6,31.73,1128200.0,22.1353,22.2192,22.1003,22.1912,1128200.0
2008-10-03 14:10:00,31.73,31.99,31.71,31.87,750500.0,22.1912,22.3731,22.1772,22.2891,750500.0
2008-10-03 14:15:00,31.87,31.88,31.67,31.76,506800.0,22.2891,22.2961,22.1493,22.2122,506800.0
2008-10-03 14:20:00,31.75,31.77,31.55,31.6,653700.0,22.2052,22.2192,22.0653,22.1003,653700.0
2008-10-03 14:25:00,31.61,31.62,31.29,31.34,1363700.0,22.1073,22.1143,21.8835,21.9185,1363700.0
2008-10-03 14:30:00,31.34,31.4,31.02,31.09,1619500.0,21.9185,21.9604,21.6947,21.7436,1619500.0
2008-10-03 14:35:00,31.09,31.45,31.09,31.32,1104400.0,21.7436,21.9954,21.7436,21.9045,1104400.0
2008-10-03 14:40:00,31.32,31.41,31.18,31.21,657300.0,21.9045,21.9674,21.8066,21.8275,657300.0
2008-10-03 14:45:00,31.22,31.28,31.0,31.21,900300.0,21.8345,21.8765,21.6807,21.8275,900300.0
2008-10-03 14:50:00,31.21,31.42,31.19,31.37,697800.0,21.8275,21.9744,21.8136,21.9394,697800.0
2008-10-03 14:55:00,31.37,31.53,31.23,31.49,685500.0,21.9394,22.0513,21.8415,22.0234,685500.0
2008-10-03 15:00:00,31.48,31.61,31.38,31.52,664500.0,22.0164,22.1073,21.9464,22.0444,664500.0
2008-10-03 15:05:00,31.52,31.58,31.36,31.4,768000.0,22.0444,22.0863,21.9325,21.9604,768000.0
2008-10-03 15:10:00,31.41,31.47,31.3,31.34,424400.0,21.9674,22.0094,21.8905,21.9185,424400.0
2008-10-03 15:15:00,31.34,31.43,31.22,31.27,752600.0,21.9185,21.9814,21.8345,21.8695,752600.0
2008-10-03 15:20:00,31.27,31.32,31.17,31.17,608100.0,21.8695,21.9045,21.7996,21.7996,608100.0
2008-10-03 15:25:00,31.17,31.28,31.02,31.16,794900.0,21.7996,21.8765,21.6947,21.7926,794900.0
2008-10-03 15:30:00,31.16,31.36,31.14,31.23,673700.0,21.7926,21.9325,21.7786,21.8415,673700.0
2008-10-03 15:35:00,31.23,31.28,31.14,31.15,583100.0,21.8415,21.8765,21.7786,21.7856,583100.0
2008-10-03 15:40:00,31.15,31.15,30.78,30.83,1743600.0,21.7856,21.7856,21.5268,21.5618,1743600.0
2008-10-03 15:45:00,30.83,30.86,30.65,30.67,1851900.0,21.5618,21.5828,21.4359,21.4499,1851900.0
2008-10-03 15:50:00,30.67,30.82,30.67,30.8,1257300.0,21.4499,21.5548,21.4499,21.5408,1257300.0
2008-10-03 15:55:00,30.81,30.83,30.66,30.69,3082900.0,21.5478,21.5618,21.4429,21.4639,3082900.0
2008-10-06 09:30:00,28.48,28.79,27.95,28.76,3601900.0,19.9182,20.1351,19.5476,20.1141,3601900.0
2008-10-06 09:35:00,28.76,28.88,28.64,28.76,4063300.0,20.1141,20.198,20.0301,20.1141,4063300.0
2008-10-06 09:40:00,28.76,28.79,28.63,28.65,3512500.0,20.1141,20.1351,20.0232,20.0371,3512500.0
2008-10-06 09:45:00,28.66,28.72,28.31,28.57,3130900.0,20.0441,20.0861,19.7994,19.9812,3130900.0
2008-10-06 09:50:00,28.56,28.69,28.43,28.46,1700700.0,19.9742,20.0651,19.8833,19.9043,1700700.0
2008-10-06 09:55:00,28.45,28.48,28.16,28.28,2859100.0,19.8973,19.9182,19.6944,19.7784,2859100.0
2008-10-06 10:00:00,28.28,28.31,27.96,28.01,2277900.0,19.7784,19.7994,19.5546,19.5895,2277900.0
2008-10-06 10:05:00,28.01,28.13,27.95,28.04,2030400.0,19.5895,19.6735,19.5476,19.6105,2030400.0
2008-10-06 10:10:00,28.04,28.07,27.77,27.77,1521100.0,19.6105,19.6315,19.4217,19.4217,1521100.0
2008-10-06 10:15:00,27.77,27.9,27.68,27.77,2950400.0,19.4217,19.5126,19.3587,19.4217,2950400.0
2008-10-06 10:20:00,27.77,27.8,27.6,27.66,2080600.0,19.4217,19.4427,19.3028,19.3448,2080600.0
2008-10-06 10:25:00,27.66,27.8,27.53,27.55,1582100.0,19.3448,19.4427,19.2538,19.2678,1582100.0
2008-10-06 10:30:00,27.54,27.65,27.32,27.36,1344100.0,19.2608,19.3378,19.107,19.1349,1344100.0
2008-10-06 10:35:00,27.36,27.75,27.09,27.11,1982800.0,19.1349,19.4077,18.9461,18.9601,1982800.0
2008-10-06 10:40:00,27.11,27.12,26.88,26.9,2157000.0,18.9601,18.9671,18.7992,18.8132,2157000.0
2008-10-06 10:45:00,26.9,27.35,26.89,27.26,2810300.0,18.8132,19.128,18.8062,19.065,2810300.0
2008-10-06 10:50:00,27.26,27.4,27.1,27.37,2035700.0,19.065,19.1629,18.9531,19.1419,2035700.0
2008-10-06 10:55:00,27.38,27.71,27.34,27.71,2033800.0,19.1489,19.3797,19.121,19.3797,2033800.0
2008-10-06 11:00:00,27.71,27.88,27.65,27.85,2446800.0,19.3797,19.4986,19.3378,19.4776,2446800.0
2008-10-06 11:05:00,27.86,28.11,27.76,28.1,4116000.0,19.4846,19.6595,19.4147,19.6525,4116000.0
2008-10-06 11:10:00,28.11,28.15,27.75,27.99,2605100.0,19.6595,19.6875,19.4077,19.5756,2605100.0
2008-10-06 11:15:00,27.99,28.24,27.94,28.23,1839300.0,19.5756,19.7504,19.5406,19.7434,1839300.0
2008-10-06 11:20:00,28.22,28.26,28.09,28.18,1292900.0,19.7364,19.7644,19.6455,19.7084,1292900.0
2008-10-06 11:25:00,28.19,28.33,28.02,28.06,1500600.0,19.7154,19.8133,19.5965,19.6245,1500600.0
2008-10-06 11:30:00,28.05,28.08,27.87,27.92,887800.0,19.6175,19.6385,19.4916,19.5266,887800.0
2008-10-06 11:35:00,27.92,27.96,27.78,27.89,1052600.0,19.5266,19.5546,19.4287,19.5056,1052600.0
2008-10-06 11:40:00,27.89,27.9,27.73,27.73,1045200.0,19.5056,19.5126,19.3937,19.3937,1045200.0
2008-10-06 11:45:00,27.73,27.96,27.72,27.75,1154900.0,19.3937,19.5546,19.3867,19.4077,1154900.0
2008-10-06 11:50:00,27.75,27.8,27.63,27.64,1081700.0,19.4077,19.4427,19.3238,19.3308,1081700.0
2008-10-06 11:55:00,27.64,27.79,27.59,27.76,586800.0,19.3308,19.4357,19.2958,19.4147,586800.0
2008-10-06 12:00:00,27.75,27.98,27.75,27.8,581000.0,19.4077,19.5686,19.4077,19.4427,581000.0
2008-10-06 12:05:00,27.8,27.9,27.75,27.76,573600.0,19.4427,19.5126,19.4077,19.4147,573600.0
2008-10-06 12:10:00,27.76,27.84,27.66,27.77,507400.0,19.4147,19.4706,19.3448,19.4217,507400.0
2008-10-06 12:15:00,27.77,27.8,27.59,27.8,884500.0,19.4217,19.4427,19.2958,19.4427,884500.0
2008-10-06 12:20:00,27.8,27.8,27.64,27.79,785800.0,19.4427,19.4427,19.3308,19.4357,785800.0
2008-10-06 12:25:00,27.79,27.8,27.6,27.68,663900.0,19.4357,19.4427,19.3028,19.3587,663900.0
2008-10-06 12:30:00,27.68,27.76,27.64,27.67,428600.0,19.3587,19.4147,19.3308,19.3518,428600.0
2008-10-06 12:35:00,27.67,27.73,27.5,27.5,546600.0,19.3518,19.3937,19.2329,19.2329,546600.0
2008-10-06 12:40:00,27.5,27.85,27.42,27.56,1006600.0,19.2329,19.4776,19.1769,19.2748,1006600.0
2008-10-06 12:45:00,27.56,27.59,27.39,27.57,576100.0,19.2748,19.2958,19.1559,19.2818,576100.0
2008-10-06 12:50:00,27.57,27.63,27.53,27.6,435700.0,19.2818,19.3238,19.2538,19.3028,435700.0
2008-10-06 12:55:00,27.6,27.63,27.4,27.43,576000.0,19.3028,19.3238,19.1629,19.1839,576000.0
2008-10-06 13:00:00,27.42,27.61,27.34,27.53,1140300.0,19.1769,19.3098,19.121,19.2538,1140300.0
2008-10-06 13:05:00,27.53,27.64,27.42,27.43,744900.0,19.2538,19.3308,19.1769,19.1839,744900.0
2008-10-06 13:10:00,27.43,27.51,27.35,27.38,552700.0,19.1839,19.2399,19.128,19.1489,552700.0
2008-10-06 13:15:00,27.37,27.57,27.34,27.54,787500.0,19.1419,19.2818,19.121,19.2608,787500.0
2008-10-06 13:20:00,27.54,27.73,27.5,27.65,773200.0,19.2608,19.3937,19.2329,19.3378,773200.0
2008-10-06 13:25:00,27.65,27.71,27.53,27.59,859400.0,19.3378,19.3797,19.2538,19.2958,859400.0
2008-10-06 13:30:00,27.6,27.6,27.4,27.45,714100.0,19.3028,19.3028,19.1629,19.1979,714100.0
2008-10-06 13:35:00,27.44,27.47,27.34,27.36,775100.0,19.1909,19.2119,19.121,19.1349,775100.0
2008-10-06 13:40:00,27.36,27.52,27.3,27.41,910800.0,19.1349,19.2468,19.093,19.1699,910800.0
2008-10-06 13:45:00,27.4,27.4,27.23,27.24,1035200.0,19.1629,19.1629,19.044,19.051,1035200.0
2008-10-06 13:50:00,27.24,27.47,27.2,27.44,1363400.0,19.051,19.2119,19.023,19.1909,1363400.0
2008-10-06 13:55:00,27.44,27.52,27.38,27.39,648800.0,19.1909,19.2468,19.1489,19.1559,648800.0
2008-10-06 14:00:00,27.39,27.39,27.17,27.18,702900.0,19.1559,19.1559,19.0021,19.0091,702900.0
2008-10-06 14:05:00,27.18,27.35,27.15,27.22,1576500.0,19.0091,19.128,18.9881,19.037,1576500.0
2008-10-06 14:10:00,27.23,27.35,27.14,27.18,2179400.0,19.044,19.128,18.9811,19.0091,2179400.0
2008-10-06 14:15:00,27.18,27.29,27.0,27.0,1001300.0,19.0091,19.086,18.8832,18.8832,1001300.0
2008-10-06 14:20:00,27.0,27.25,26.86,26.86,3114400.0,18.8832,19.058,18.7853,18.7853,3114400.0
2008-10-06 14:25:00,26.86,26.97,26.8,26.89,1472300.0,18.7853,18.8622,18.7433,18.8062,1472300.0
2008-10-06 14:30:00,26.92,26.95,26.73,26.93,1770500.0,18.8272,18.8482,18.6943,18.8342,1770500.0
2008-10-06 14:35:00,26.93,26.99,26.82,26.82,1077400.0,18.8342,18.8762,18.7573,18.7573,1077400.0
2008-10-06 14:40:00,26.82,26.91,26.72,26.72,1983400.0,18.7573,18.8202,18.6873,18.6873,1983400.0
2008-10-06 14:45:00,26.72,26.92,26.65,26.79,1417300.0,18.6873,18.8272,18.6384,18.7363,1417300.0
2008-10-06 14:50:00,26.8,27.1,26.77,27.1,1441700.0,18.7433,18.9531,18.7223,18.9531,1441700.0
2008-10-06 14:55:00,27.09,27.24,27.0,27.14,1701700.0,18.9461,19.051,18.8832,18.9811,1701700.0
2008-10-06 15:00:00,27.14,27.21,26.86,27.17,1587900.0,18.9811,19.03,18.7853,19.0021,1587900.0
2008-10-06 15:05:00,27.17,27.46,26.51,27.44,2472100.0,19.0021,19.2049,18.5405,19.1909,2472100.0
2008-10-06 15:10:00,27.44,27.65,27.36,27.63,1462400.0,19.1909,19.3378,19.1349,19.3238,1462400.0
2008-10-06 15:15:00,27.63,27.89,27.18,27.88,3640000.0,19.3238,19.5056,19.0091,19.4986,3640000.0
2008-10-06 15:20:00,27.88,28.26,27.72,27.73,3504500.0,19.4986,19.7644,19.3867,19.3937,3504500.0
2008-10-06 15:25:00,27.73,28.24,27.72,28.1,4261700.0,19.3937,19.7504,19.3867,19.6525,4261700.0
2008-10-06 15:30:00,28.13,28.32,28.07,28.2,2723200.0,19.6735,19.8063,19.6315,19.7224,2723200.0
2008-10-06 15:35:00,28.2,28.27,28.0,28.02,2168200.0,19.7224,19.7714,19.5825,19.5965,2168200.0
2008-10-06 15:40:00,28.01,28.27,27.9,28.2,3116300.0,19.5895,19.7714,19.5126,19.7224,3116300.0
2008-10-06 15:45:00,28.2,28.65,28.06,28.53,4571500.0,19.7224,20.0371,19.6245,19.9532,4571500.0
2008-10-06 15:50:00,28.45,28.71,28.33,28.68,3910800.0,19.8973,20.0791,19.8133,20.0581,3910800.0
2008-10-06 15:55:00,28.68,28.69,28.29,28.35,5200000.0,20.0581,20.0651,19.7854,19.8273,5200000.0
2008-10-07 09:30:00,28.88,29.1,28.58,28.7,2899100.0,20.198,20.3519,19.9882,20.0721,2899100.0
2008-10-07 09:35:00,28.7,28.72,28.51,28.67,1998100.0,20.0721,20.0861,19.9392,20.0511,1998100.0
2008-10-07 09:40:00,28.68,29.11,28.67,29.09,4418600.0,20.0581,20.3589,20.0511,20.3449,4418600.0
2008-10-07 09:45:00,29.09,29.11,28.74,28.87,2783100.0,20.3449,20.3589,20.1001,20.191,2783100.0
2008-10-07 09:50:00,28.87,28.87,28.48,28.48,1355800.0,20.191,20.191,19.9182,19.9182,1355800.0
2008-10-07 09:55:00,28.48,28.51,28.26,28.48,1768900.0,19.9182,19.9392,19.7644,19.9182,1768900.0
2008-10-07 10:00:00,28.51,28.9,28.23,28.37,2469500.0,19.9392,20.212,19.7434,19.8413,2469500.0
2008-10-07 10:05:00,28.36,28.37,28.13,28.33,2102000.0,19.8343,19.8413,19.6735,19.8133,2102000.0
2008-10-07 10:10:00,28.33,28.9,28.31,28.49,742900.0,19.8133,20.212,19.7994,19.9252,742900.0
2008-10-07 10:15:00,28.5,28.66,28.42,28.45,902100.0,19.9322,20.0441,19.8763,19.8973,902100.0
2008-10-07 10:20:00,28.44,28.61,28.38,28.58,741900.0,19.8903,20.0092,19.8483,19.9882,741900.0
2008-10-07 10:25:00,28.58,28.8,28.58,28.79,862200.0,19.9882,20.1421,19.9882,20.1351,862200.0
2008-10-07 10:30:00,28.79,28.81,28.66,28.69,514600.0,20.1351,20.149,20.0441,20.0651,514600.0
2008-10-07 10:35:00,28.7,28.7,28.47,28.56,1813500.0,20.0721,20.0721,19.9113,19.9742,1813500.0
2008-10-07 10:40:00,28.57,28.62,28.37,28.51,719400.0,19.9812,20.0162,19.8413,19.9392,719400.0
2008-10-07 10:45:00,28.51,28.58,28.48,28.54,513000.0,19.9392,19.9882,19.9182,19.9602,513000.0
2008-10-07 10:50:00,28.54,28.54,28.42,28.53,678700.0,19.9602,19.9602,19.8763,19.9532,678700.0
2008-10-07 10:55:00,28.53,28.53,28.29,28.39,1045200.0,19.9532,19.9532,19.7854,19.8553,1045200.0
2008-10-07 11:00:00,28.39,28.46,28.34,28.38,707200.0,19.8553,19.9043,19.8203,19.8483,707200.0
2008-10-07 11:05:00,28.37,28.41,28.25,28.34,502600.0,19.8413,19.8693,19.7574,19.8203,502600.0
2008-10-07 11:10:00,28.34,28.34,28.17,28.21,891000.0,19.8203,19.8203,19.7014,19.7294,891000.0
2008-10-07 11:15:00,28.21,28.25,28.08,28.09,985700.0,19.7294,19.7574,19.6385,19.6455,985700.0
2008-10-07 11:20:00,28.08,28.08,27.89,27.91,832300.0,19.6385,19.6385,19.5056,19.5196,832300.0
2008-10-07 11:25:00,27.92,28.06,27.88,27.99,865600.0,19.5266,19.6245,19.4986,19.5756,865600.0
2008-10-07 11:30:00,27.99,28.14,27.96,27.98,748800.0,19.5756,19.6805,19.5546,19.5686,748800.0
2008-10-07 11:35:00,27.98,28.12,27.98,28.02,512900.0,19.5686,19.6665,19.5686,19.5965,512900.0
2008-10-07 11:40:00,28.02,28.17,27.99,28.16,463600.0,19.5965,19.7014,19.5756,19.6944,463600.0
2008-10-07 11:45:00,28.17,28.3,28.08,28.26,632900.0,19.7014,19.7924,19.6385,19.7644,632900.0
2008-10-07 11:50:00,28.26,28.28,28.15,28.2,455900.0,19.7644,19.7784,19.6875,19.7224,455900.0
2008-10-07 11:55:00,28.2,28.2,27.99,28.05,461800.0,19.7224,19.7224,19.5756,19.6175,461800.0
2008-10-07 12:00:00,28.06,28.07,27.86,27.93,629400.0,19.6245,19.6315,19.4846,19.5336,629400.0
2008-10-07 12:05:00,27.93,27.96,27.83,27.86,308600.0,19.5336,19.5546,19.4637,19.4846,308600.0
2008-10-07 12:10:00,27.87,28.58,27.87,27.92,1421000.0,19.4916,19.9882,19.4916,19.5266,1421000.0
2008-10-07 12:15:00,27.92,28.1,27.9,28.08,956200.0,19.5266,19.6525,19.5126,19.6385,956200.0
2008-10-07 12:20:00,28.07,28.14,27.95,27.97,463200.0,19.6315,19.6805,19.5476,19.5616,463200.0
2008-10-07 12:25:00,27.98,27.98,27.67,27.73,809400.0,19.5686,19.5686,19.3518,19.3937,809400.0
2008-10-07 12:30:00,27.73,27.77,27.66,27.66,397600.0,19.3937,19.4217,19.3448,19.3448,397600.0
2008-10-07 12:35:00,27.66,28.06,27.53,27.62,1018300.0,19.3448,19.6245,19.2538,19.3168,1018300.0
2008-10-07 12:40:00,27.62,27.67,27.59,27.61,919600.0,19.3168,19.3518,19.2958,19.3098,919600.0
2008-10-07 12:45:00,27.61,27.66,27.38,27.42,1315200.0,19.3098,19.3448,19.1489,19.1769,1315200.0
2008-10-07 12:50:00,27.41,27.48,27.38,27.45,574600.0,19.1699,19.2189,19.1489,19.1979,574600.0
2008-10-07 12:55:00,27.43,27.6,27.42,27.55,483900.0,19.1839,19.3028,19.1769,19.2678,483900.0
2008-10-07 13:00:00,27.55,27.71,27.53,27.63,361700.0,19.2678,19.3797,19.2538,19.3238,361700.0
2008-10-07 13:05:00,27.63,27.83,27.57,27.77,965900.0,19.3238,19.4637,19.2818,19.4217,965900.0
2008-10-07 13:10:00,27.78,27.91,27.72,27.74,570000.0,19.4287,19.5196,19.3867,19.4007,570000.0
2008-10-07 13:15:00,27.73,27.75,27.45,27.49,1895200.0,19.3937,19.4077,19.1979,19.2259,1895200.0
2008-10-07 13:20:00,27.5,27.52,27.16,27.32,1298700.0,19.2329,19.2468,18.9951,19.107,1298700.0
2008-10-07 13:25:00,27.31,27.32,27.06,27.19,672900.0,19.1,19.107,18.9251,19.0161,672900.0
2008-10-07 13:30:00,27.2,27.36,27.17,27.28,732900.0,19.023,19.1349,19.0021,19.079,732900.0
2008-10-07 13:35:00,27.27,27.47,27.22,27.4,575800.0,19.072,19.2119,19.037,19.1629,575800.0
2008-10-07 13:40:00,27.41,27.43,27.17,27.18,972500.0,19.1699,19.1839,19.0021,19.0091,972500.0
2008-10-07 13:45:00,27.17,27.2,26.96,26.97,932800.0,19.0021,19.023,18.8552,18.8622,932800.0
2008-10-07 13:50:00,26.96,27.07,26.86,27.06,1972300.0,18.8552,18.9321,18.7853,18.9251,1972300.0
2008-10-07 13:55:00,27.05,28.4,26.9,26.9,1847400.0,18.9181,19.8623,18.8132,18.8132,1847400.0
2008-10-07 14:00:00,26.9,27.13,26.84,26.99,1374800.0,18.8132,18.9741,18.7713,18.8762,1374800.0
2008-10-07 14:05:00,26.99,27.13,26.89,27.08,928700.0,18.8762,18.9741,18.8062,18.9391,928700.0
2008-10-07 14:10:00,27.09,27.1,26.81,27.01,1134700.0,18.9461,18.9531,18.7503,18.8902,1134700.0
2008-10-07 14:15:00,27.02,27.33,26.87,27.2,1403200.0,18.8972,19.114,18.7923,19.023,1403200.0
2008-10-07 14:20:00,27.19,27.53,27.05,27.33,1032900.0,19.0161,19.2538,18.9181,19.114,1032900.0
2008-10-07 14:25:00,27.32,27.4,27.2,27.4,952900.0,19.107,19.1629,19.023,19.1629,952900.0
2008-10-07 14:30:00,27.4,27.59,27.33,27.37,1389800.0,19.1629,19.2958,19.114,19.1419,1389800.0
2008-10-07 14:35:00,27.37,27.54,27.25,27.41,1268600.0,19.1419,19.2608,19.058,19.1699,1268600.0
2008-10-07 14:40:00,27.41,27.52,27.27,27.33,1944400.0,19.1699,19.2468,19.072,19.114,1944400.0
2008-10-07 14:45:00,27.32,27.53,27.17,27.4,1105900.0,19.107,19.2538,19.0021,19.1629,1105900.0
2008-10-07 14:50:00,27.39,27.5,27.29,27.33,1156600.0,19.1559,19.2329,19.086,19.114,1156600.0
2008-10-07 14:55:00,27.33,27.33,27.18,27.22,1257500.0,19.114,19.114,19.0091,19.037,1257500.0
2008-10-07 15:00:00,27.22,27.26,27.06,27.1,875700.0,19.037,19.065,18.9251,18.9531,875700.0
2008-10-07 15:05:00,27.1,27.11,26.84,26.97,934300.0,18.9531,18.9601,18.7713,18.8622,934300.0
2008-10-07 15:10:00,26.97,27.19,26.93,27.04,786300.0,18.8622,19.0161,18.8342,18.9111,786300.0
2008-10-07 15:15:00,27.05,27.16,26.77,26.87,989100.0,18.9181,18.9951,18.7223,18.7923,989100.0
2008-10-07 15:20:00,26.87,26.96,26.67,26.69,1220200.0,18.7923,18.8552,18.6524,18.6664,1220200.0
2008-10-07 15:25:00,26.68,26.96,26.65,26.96,1236000.0,18.6594,18.8552,18.6384,18.8552,1236000.0
2008-10-07 15:30:00,26.97,27.1,26.82,26.96,1235800.0,18.8622,18.9531,18.7573,18.8552,1235800.0
2008-10-07 15:35:00,26.95,27.0,26.76,26.77,1230200.0,18.8482,18.8832,18.7153,18.7223,1230200.0
2008-10-07 15:40:00,26.76,27.25,26.7,26.73,2331800.0,18.7153,19.058,18.6734,18.6943,2331800.0
2008-10-07 15:45:00,26.73,26.73,26.5,26.53,2146400.0,18.6943,18.6943,18.5335,18.5545,2146400.0
2008-10-07 15:50:00,26.52,26.68,26.5,26.55,3884300.0,18.5475,18.6594,18.5335,18.5685,3884300.0
2008-10-07 15:55:00,26.55,26.58,26.25,26.38,7968100.0,18.5685,18.5894,18.3586,18.4496,7968100.0
2008-10-08 09:30:00,25.64,25.8,25.15,25.64,3060000.0,17.932,18.0439,17.5893,17.932,3060000.0
2008-10-08 09:35:00,25.64,26.19,25.5,26.19,2546000.0,17.932,18.3167,17.8341,18.3167,2546000.0
2008-10-08 09:40:00,26.18,26.54,26.12,26.5,4271300.0,18.3097,18.5615,18.2677,18.5335,4271300.0
2008-10-08 09:45:00,26.5,26.72,26.33,26.71,4028000.0,18.5335,18.6873,18.4146,18.6804,4028000.0
2008-10-08 09:50:00,26.7,27.01,26.46,26.52,2966700.0,18.6734,18.8902,18.5055,18.5475,2966700.0
2008-10-08 09:55:00,26.47,26.78,26.47,26.66,1706900.0,18.5125,18.7293,18.5125,18.6454,1706900.0
2008-10-08 10:00:00,26.66,27.1,26.66,27.01,4365700.0,18.6454,18.9531,18.6454,18.8902,4365700.0
2008-10-08 10:05:00,27.0,27.05,26.73,26.81,2328000.0,18.8832,18.9181,18.6943,18.7503,2328000.0
2008-10-08 10:10:00,26.8,27.0,26.75,26.98,2307500.0,18.7433,18.8832,18.7083,18.8692,2307500.0
2008-10-08 10:15:00,26.97,26.99,26.72,26.73,4835500.0,18.8622,18.8762,18.6873,18.6943,4835500.0
2008-10-08 10:20:00,26.73,26.73,26.36,26.66,2809700.0,18.6943,18.6943,18.4356,18.6454,2809700.0
2008-10-08 10:25:00,26.65,26.66,26.3,26.55,1329400.0,18.6384,18.6454,18.3936,18.5685,1329400.0
2008-10-08 10:30:00,26.56,26.69,26.31,26.38,1728700.0,18.5754,18.6664,18.4006,18.4496,1728700.0
2008-10-08 10:35:00,26.38,26.6,26.14,26.21,1480000.0,18.4496,18.6034,18.2817,18.3307,1480000.0
2008-10-08 10:40:00,26.21,26.32,25.89,25.89,1433300.0,18.3307,18.4076,18.1069,18.1069,1433300.0
2008-10-08 10:45:00,25.89,25.97,25.65,25.71,1061500.0,18.1069,18.1628,17.939,17.981,1061500.0
2008-10-08 10:50:00,25.71,25.96,25.67,25.84,940000.0,17.981,18.1558,17.953,18.0719,940000.0
2008-10-08 10:55:00,25.83,26.17,25.77,25.95,1156900.0,18.0649,18.3027,18.0229,18.1488,1156900.0
2008-10-08 11:00:00,25.95,25.97,25.7,25.85,1305300.0,18.1488,18.1628,17.974,18.0789,1305300.0
2008-10-08 11:05:00,25.86,25.97,25.65,25.79,862600.0,18.0859,18.1628,17.939,18.0369,862600.0
2008-10-08 11:10:00,25.8,25.95,25.72,25.77,1095500.0,18.0439,18.1488,17.988,18.0229,1095500.0
2008-10-08 11:15:00,25.81,26.02,25.74,26.0,938600.0,18.0509,18.1978,18.002,18.1838,938600.0
2008-10-08 11:20:00,26.0,26.07,25.87,26.03,1240400.0,18.1838,18.2328,18.0929,18.2048,1240400.0
2008-10-08 11:25:00,26.04,26.26,25.95,25.96,926100.0,18.2118,18.3656,18.1488,18.1558,926100.0
2008-10-08 11:30:00,25.95,26.08,25.87,26.07,752100.0,18.1488,18.2397,18.0929,18.2328,752100.0
2008-10-08 11:35:00,26.06,26.06,25.68,25.93,976300.0,18.2258,18.2258,17.96,18.1348,976300.0
2008-10-08 11:40:00,25.93,26.01,25.6,25.62,926400.0,18.1348,18.1908,17.904,17.918,926400.0
2008-10-08 11:45:00,25.62,25.82,25.53,25.73,1107800.0,17.918,18.0579,17.8551,17.995,1107800.0
2008-10-08 11:50:00,25.73,25.82,25.64,25.78,572800.0,17.995,18.0579,17.932,18.0299,572800.0
2008-10-08 11:55:00,25.78,25.85,25.48,25.8,1283900.0,18.0299,18.0789,17.8201,18.0439,1283900.0
2008-10-08 12:00:00,25.78,25.85,25.57,25.61,802300.0,18.0299,18.0789,17.8831,17.911,802300.0
2008-10-08 12:05:00,25.61,25.65,25.37,25.45,639600.0,17.911,17.939,17.7432,17.7991,639600.0
2008-10-08 12:10:00,25.44,25.52,25.38,25.44,847000.0,17.7921,17.8481,17.7502,17.7921,847000.0
2008-10-08 12:15:00,25.43,25.59,25.38,25.5,881900.0,17.7852,17.8971,17.7502,17.8341,881900.0
2008-10-08 12:20:00,25.51,25.6,25.37,25.4,720400.0,17.8411,17.904,17.7432,17.7642,720400.0
2008-10-08 12:25:00,25.39,25.55,25.28,25.34,645300.0,17.7572,17.8691,17.6802,17.7222,645300.0
2008-10-08 12:30:00,25.33,25.43,25.25,25.32,805600.0,17.7152,17.7852,17.6593,17.7082,805600.0
2008-10-08 12:35:00,25.31,25.52,25.23,25.35,801200.0,17.7012,17.8481,17.6453,17.7292,801200.0
2008-10-08 12:40:00,25.35,25.64,25.35,25.41,1053900.0,17.7292,17.932,17.7292,17.7712,1053900.0
2008-10-08 12:45:00,25.42,25.46,25.3,25.37,594100.0,17.7782,17.8061,17.6942,17.7432,594100.0
2008-10-08 12:50:00,25.37,25.65,25.36,25.6,819700.0,17.7432,17.939,17.7362,17.904,819700.0
2008-10-08 12:55:00,25.6,25.69,25.47,25.57,620200.0,17.904,17.967,17.8131,17.8831,620200.0
2008-10-08 13:00:00,25.57,25.97,25.56,25.96,963700.0,17.8831,18.1628,17.8761,18.1558,963700.0
2008-10-08 13:05:00,25.95,26.12,25.89,26.11,862900.0,18.1488,18.2677,18.1069,18.2607,862900.0
2008-10-08 13:10:00,26.11,26.36,26.02,26.36,1306000.0,18.2607,18.4356,18.1978,18.4356,1306000.0
2008-10-08 13:15:00,26.36,26.46,26.16,26.44,1201900.0,18.4356,18.5055,18.2957,18.4915,1201900.0
2008-10-08 13:20:00,26.44,26.52,26.31,26.34,1080200.0,18.4915,18.5475,18.4006,18.4216,1080200.0
2008-10-08 13:25:00,26.35,26.42,26.25,26.27,1720200.0,18.4286,18.4775,18.3586,18.3726,1720200.0
2008-10-08 13:30:00,26.27,26.36,26.1,26.33,2967200.0,18.3726,18.4356,18.2537,18.4146,2967200.0
2008-10-08 13:35:00,26.36,26.57,26.35,26.46,1079700.0,18.4356,18.5824,18.4286,18.5055,1079700.0
2008-10-08 13:40:00,26.47,26.79,26.41,26.76,1160400.0,18.5125,18.7363,18.4705,18.7153,1160400.0
2008-10-08 13:45:00,26.75,26.77,26.59,26.62,1540200.0,18.7083,18.7223,18.5964,18.6174,1540200.0
2008-10-08 13:50:00,26.62,26.93,26.58,26.87,1341700.0,18.6174,18.8342,18.5894,18.7923,1341700.0
2008-10-08 13:55:00,26.89,27.32,26.87,27.29,4209300.0,18.8062,19.107,18.7923,19.086,4209300.0
2008-10-08 14:00:00,27.29,27.29,26.98,27.22,1575300.0,19.086,19.086,18.8692,19.037,1575300.0
2008-10-08 14:05:00,27.22,27.31,27.0,27.1,1411200.0,19.037,19.1,18.8832,18.9531,1411200.0
2008-10-08 14:10:00,27.1,27.12,26.9,27.09,901100.0,18.9531,18.9671,18.8132,18.9461,901100.0
2008-10-08 14:15:00,27.1,27.14,26.9,27.1,1218500.0,18.9531,18.9811,18.8132,18.9531,1218500.0
2008-10-08 14:20:00,27.1,27.38,27.1,27.34,1465100.0,18.9531,19.1489,18.9531,19.121,1465100.0
2008-10-08 14:25:00,27.33,27.38,27.12,27.15,938600.0,19.114,19.1489,18.9671,18.9881,938600.0
2008-10-08 14:30:00,27.15,27.31,27.06,27.07,601100.0,18.9881,19.1,18.9251,18.9321,601100.0
2008-10-08 14:35:00,27.07,27.21,26.94,27.0,644300.0,18.9321,19.03,18.8412,18.8832,644300.0
2008-10-08 14:40:00,27.01,27.1,26.73,26.82,892700.0,18.8902,18.9531,18.6943,18.7573,892700.0
2008-10-08 14:45:00,26.82,27.04,26.82,26.94,1480700.0,18.7573,18.9111,18.7573,18.8412,1480700.0
2008-10-08 14:50:00,26.95,27.14,26.93,27.14,1042700.0,18.8482,18.9811,18.8342,18.9811,1042700.0
2008-10-08 14:55:00,27.15,27.23,27.04,27.04,704000.0,18.9881,19.044,18.9111,18.9111,704000.0
2008-10-08 15:00:00,27.05,27.11,26.7,26.85,1596700.0,18.9181,18.9601,18.6734,18.7783,1596700.0
2008-10-08 15:05:00,26.84,27.17,26.83,27.05,1800500.0,18.7713,19.0021,18.7643,18.9181,1800500.0
2008-10-08 15:10:00,27.05,27.17,26.87,26.89,821100.0,18.9181,19.0021,18.7923,18.8062,821100.0
2008-10-08 15:15:00,26.9,27.28,26.84,27.28,940600.0,18.8132,19.079,18.7713,19.079,940600.0
2008-10-08 15:20:00,27.28,27.28,27.06,27.24,1090200.0,19.079,19.079,18.9251,19.051,1090200.0
2008-10-08 15:25:00,27.24,27.36,27.04,27.14,1728000.0,19.051,19.1349,18.9111,18.9811,1728000.0
2008-10-08 15:30:00,27.13,27.31,27.0,27.08,1398800.0,18.9741,19.1,18.8832,18.9391,1398800.0
2008-10-08 15:35:00,27.08,27.16,26.84,26.87,1251600.0,18.9391,18.9951,18.7713,18.7923,1251600.0
2008-10-08 15:40:00,26.88,27.03,26.73,26.97,1818900.0,18.7992,18.9042,18.6943,18.8622,1818900.0
2008-10-08 15:45:00,26.97,26.99,26.5,26.61,2088400.0,18.8622,18.8762,18.5335,18.6104,2088400.0
2008-10-08 15:50:00,26.61,26.66,26.33,26.35,3020200.0,18.6104,18.6454,18.4146,18.4286,3020200.0
2008-10-08 15:55:00,26.37,26.48,26.11,26.2,3722800.0,18.4426,18.5195,18.2607,18.3237,3722800.0
2008-10-09 09:30:00,26.89,27.22,26.75,27.19,1968700.0,18.8062,19.037,18.7083,19.0161,1968700.0
2008-10-09 09:35:00,27.18,27.19,26.73,26.79,2681700.0,19.0091,19.0161,18.6943,18.7363,2681700.0
2008-10-09 09:40:00,26.8,27.18,26.74,27.07,2925400.0,18.7433,19.0091,18.7013,18.9321,2925400.0
2008-10-09 09:45:00,27.07,27.13,26.93,27.08,1816600.0,18.9321,18.9741,18.8342,18.9391,1816600.0
2008-10-09 09:50:00,27.05,27.3,27.03,27.21,1969000.0,18.9181,19.093,18.9042,19.03,1969000.0
2008-10-09 09:55:00,27.21,27.25,27.03,27.1,3026400.0,19.03,19.058,18.9042,18.9531,3026400.0
2008-10-09 10:00:00,27.1,27.13,26.88,26.92,2607700.0,18.9531,18.9741,18.7992,18.8272,2607700.0
2008-10-09 10:05:00,26.92,27.05,26.83,26.95,1987900.0,18.8272,18.9181,18.7643,18.8482,1987900.0
2008-10-09 10:10:00,26.95,27.02,26.81,26.83,1044500.0,18.8482,18.8972,18.7503,18.7643,1044500.0
2008-10-09 10:15:00,26.83,27.02,26.78,26.87,1312900.0,18.7643,18.8972,18.7293,18.7923,1312900.0
2008-10-09 10:20:00,26.88,27.0,26.67,26.7,1947100.0,18.7992,18.8832,18.6524,18.6734,1947100.0
2008-10-09 10:25:00,26.7,26.72,26.51,26.51,1416400.0,18.6734,18.6873,18.5405,18.5405,1416400.0
2008-10-09 10:30:00,26.51,26.71,26.44,26.54,2066300.0,18.5405,18.6804,18.4915,18.5615,2066300.0
2008-10-09 10:35:00,26.54,26.56,26.35,26.35,2893800.0,18.5615,18.5754,18.4286,18.4286,2893800.0
2008-10-09 10:40:00,26.34,26.51,26.17,26.21,1492200.0,18.4216,18.5405,18.3027,18.3307,1492200.0
2008-10-09 10:45:00,26.2,26.49,26.14,26.41,1528200.0,18.3237,18.5265,18.2817,18.4705,1528200.0
2008-10-09 10:50:00,26.41,26.43,26.18,26.2,1591200.0,18.4705,18.4845,18.3097,18.3237,1591200.0
2008-10-09 10:55:00,26.2,26.9,26.07,26.09,2025000.0,18.3237,18.8132,18.2328,18.2467,2025000.0
2008-10-09 11:00:00,26.09,26.18,25.82,25.82,1845500.0,18.2467,18.3097,18.0579,18.0579,1845500.0
2008-10-09 11:05:00,25.82,25.89,25.63,25.88,2619300.0,18.0579,18.1069,17.925,18.0999,2619300.0
2008-10-09 11:10:00,25.88,26.18,25.79,26.18,1436500.0,18.0999,18.3097,18.0369,18.3097,1436500.0
2008-10-09 11:15:00,26.18,26.31,26.05,26.27,1220200.0,18.3097,18.4006,18.2188,18.3726,1220200.0
2008-10-09 11:20:00,26.27,26.33,26.04,26.04,1244900.0,18.3726,18.4146,18.2118,18.2118,1244900.0
2008-10-09 11:25:00,26.04,26.24,25.94,26.24,907600.0,18.2118,18.3516,18.1418,18.3516,907600.0
2008-10-09 11:30:00,26.24,26.35,26.13,26.17,1153300.0,18.3516,18.4286,18.2747,18.3027,1153300.0
2008-10-09 11:35:00,26.16,26.45,26.15,26.31,1020500.0,18.2957,18.4985,18.2887,18.4006,1020500.0
2008-10-09 11:40:00,26.32,26.43,26.29,26.33,695300.0,18.4076,18.4845,18.3866,18.4146,695300.0
2008-10-09 11:45:00,26.33,26.63,26.33,26.45,843600.0,18.4146,18.6244,18.4146,18.4985,843600.0
2008-10-09 11:50:00,26.44,26.49,26.29,26.3,810300.0,18.4915,18.5265,18.3866,18.3936,810300.0
2008-10-09 11:55:00,26.3,26.44,26.28,26.3,554300.0,18.3936,18.4915,18.3796,18.3936,554300.0
2008-10-09 12:00:00,26.3,26.38,26.22,26.33,521000.0,18.3936,18.4496,18.3377,18.4146,521000.0
2008-10-09 12:05:00,26.32,26.46,26.22,26.39,487600.0,18.4076,18.5055,18.3377,18.4566,487600.0
2008-10-09 12:10:00,26.39,26.51,26.34,26.34,362100.0,18.4566,18.5405,18.4216,18.4216,362100.0
2008-10-09 12:15:00,26.34,26.6,26.34,26.55,566700.0,18.4216,18.6034,18.4216,18.5685,566700.0
2008-10-09 12:20:00,26.54,26.6,26.47,26.6,594300.0,18.5615,18.6034,18.5125,18.6034,594300.0
2008-10-09 12:25:00,26.59,26.62,26.44,26.44,800600.0,18.5964,18.6174,18.4915,18.4915,800600.0
2008-10-09 12:30:00,26.44,26.51,26.37,26.42,467000.0,18.4915,18.5405,18.4426,18.4775,467000.0
2008-10-09 12:35:00,26.43,26.52,26.4,26.46,352100.0,18.4845,18.5475,18.4635,18.5055,352100.0
2008-10-09 12:40:00,26.46,26.47,26.28,26.38,385000.0,18.5055,18.5125,18.3796,18.4496,385000.0
2008-10-09 12:45:00,26.38,26.4,26.16,26.19,471400.0,18.4496,18.4635,18.2957,18.3167,471400.0
2008-10-09 12:50:00,26.19,26.34,26.15,26.25,428700.0,18.3167,18.4216,18.2887,18.3586,428700.0
2008-10-09 12:55:00,26.25,26.3,26.16,26.23,345000.0,18.3586,18.3936,18.2957,18.3447,345000.0
2008-10-09 13:00:00,26.24,26.36,26.24,26.27,316000.0,18.3516,18.4356,18.3516,18.3726,316000.0
2008-10-09 13:05:00,26.27,26.34,26.21,26.25,454800.0,18.3726,18.4216,18.3307,18.3586,454800.0
2008-10-09 13:10:00,26.25,26.49,26.25,26.32,528100.0,18.3586,18.5265,18.3586,18.4076,528100.0
2008-10-09 13:15:00,26.33,26.53,26.33,26.4,767500.0,18.4146,18.5545,18.4146,18.4635,767500.0
2008-10-09 13:20:00,26.4,26.4,26.3,26.35,983500.0,18.4635,18.4635,18.3936,18.4286,983500.0
2008-10-09 13:25:00,26.35,26.66,26.32,26.6,1447500.0,18.4286,18.6454,18.4076,18.6034,1447500.0
2008-10-09 13:30:00,26.6,26.73,26.5,26.62,1309800.0,18.6034,18.6943,18.5335,18.6174,1309800.0
2008-10-09 13:35:00,26.62,26.66,26.39,26.47,773100.0,18.6174,18.6454,18.4566,18.5125,773100.0
2008-10-09 13:40:00,26.48,26.55,26.38,26.42,558300.0,18.5195,18.5685,18.4496,18.4775,558300.0
2008-10-09 13:45:00,26.43,26.48,26.4,26.43,862200.0,18.4845,18.5195,18.4635,18.4845,862200.0
2008-10-09 13:50:00,26.44,26.48,26.28,26.29,980900.0,18.4915,18.5195,18.3796,18.3866,980900.0
2008-10-09 13:55:00,26.3,26.37,26.2,26.27,1197000.0,18.3936,18.4426,18.3237,18.3726,1197000.0
2008-10-09 14:00:00,26.27,26.36,26.24,26.28,625900.0,18.3726,18.4356,18.3516,18.3796,625900.0
2008-10-09 14:05:00,26.27,26.42,26.25,26.41,973000.0,18.3726,18.4775,18.3586,18.4705,973000.0
2008-10-09 14:10:00,26.42,26.44,26.12,26.16,732900.0,18.4775,18.4915,18.2677,18.2957,732900.0
2008-10-09 14:15:00,26.16,26.26,26.03,26.11,473500.0,18.2957,18.3656,18.2048,18.2607,473500.0
2008-10-09 14:20:00,26.11,26.2,26.01,26.17,514800.0,18.2607,18.3237,18.1908,18.3027,514800.0
2008-10-09 14:25:00,26.18,26.22,26.11,26.15,431100.0,18.3097,18.3377,18.2607,18.2887,431100.0
2008-10-09 14:30:00,26.15,26.21,25.96,25.96,542300.0,18.2887,18.3307,18.1558,18.1558,542300.0
2008-10-09 14:35:00,25.97,26.08,25.91,25.96,494900.0,18.1628,18.2397,18.1209,18.1558,494900.0
2008-10-09 14:40:00,25.97,26.18,25.95,26.04,724200.0,18.1628,18.3097,18.1488,18.2118,724200.0
2008-10-09 14:45:00,26.04,26.04,25.9,25.97,511200.0,18.2118,18.2118,18.1139,18.1628,511200.0
2008-10-09 14:50:00,25.97,25.97,25.71,25.72,1029800.0,18.1628,18.1628,17.981,17.988,1029800.0
2008-10-09 14:55:00,25.72,25.93,25.69,25.71,1199600.0,17.988,18.1348,17.967,17.981,1199600.0
2008-10-09 15:00:00,25.71,25.71,25.43,25.53,1903200.0,17.981,17.981,17.7852,17.8551,1903200.0
2008-10-09 15:05:00,25.51,25.74,25.48,25.7,1390000.0,17.8411,18.002,17.8201,17.974,1390000.0
2008-10-09 15:10:00,25.69,25.71,25.32,25.32,1472600.0,17.967,17.981,17.7082,17.7082,1472600.0
2008-10-09 15:15:00,25.32,25.52,25.29,25.32,1727200.0,17.7082,17.8481,17.6872,17.7082,1727200.0
2008-10-09 15:20:00,25.31,25.56,25.24,25.44,1883000.0,17.7012,17.8761,17.6523,17.7921,1883000.0
2008-10-09 15:25:00,25.43,25.51,25.29,25.31,1218300.0,17.7852,17.8411,17.6872,17.7012,1218300.0
2008-10-09 15:30:00,25.31,25.42,25.12,25.21,1588900.0,17.7012,17.7782,17.5683,17.6313,1588900.0
2008-10-09 15:35:00,25.21,25.25,24.96,24.99,1614800.0,17.6313,17.6593,17.4564,17.4774,1614800.0
2008-10-09 15:40:00,24.99,24.99,24.63,24.65,3435600.0,17.4774,17.4774,17.2256,17.2396,3435600.0
2008-10-09 15:45:00,24.65,24.78,24.16,24.5,6101500.0,17.2396,17.3306,16.8969,17.1347,6101500.0
2008-10-09 15:50:00,24.49,24.66,24.38,24.66,4025900.0,17.1277,17.2466,17.0508,17.2466,4025900.0
2008-10-09 15:55:00,24.66,24.83,24.17,24.31,7958500.0,17.2466,17.3655,16.9039,17.0018,7958500.0
2008-10-10 09:30:00,23.17,23.5,22.61,22.69,3160400.0,16.2046,16.4354,15.8129,15.8689,3160400.0
2008-10-10 09:35:00,22.69,22.83,22.24,22.75,4001300.0,15.8689,15.9668,15.5541,15.9108,4001300.0
2008-10-10 09:40:00,22.74,23.73,22.71,23.59,4319200.0,15.9038,16.5962,15.8828,16.4983,4319200.0
2008-10-10 09:45:00,23.68,23.87,23.35,23.69,5752900.0,16.5612,16.6941,16.3304,16.5682,5752900.0
2008-10-10 09:50:00,23.69,23.96,23.55,23.96,4165900.0,16.5682,16.7571,16.4703,16.7571,4165900.0
2008-10-10 09:55:00,23.96,23.98,23.25,23.56,4021100.0,16.7571,16.7711,16.2605,16.4773,4021100.0
2008-10-10 10:00:00,23.56,23.89,23.42,23.73,2111600.0,16.4773,16.7081,16.3794,16.5962,2111600.0
2008-10-10 10:05:00,23.73,24.64,23.57,24.45,4174700.0,16.5962,17.2326,16.4843,17.0998,4174700.0
2008-10-10 10:10:00,24.43,24.53,23.89,24.3,4918900.0,17.0858,17.1557,16.7081,16.9949,4918900.0
2008-10-10 10:15:00,24.31,24.5,23.68,23.74,4313700.0,17.0018,17.1347,16.5612,16.6032,4313700.0
2008-10-10 10:20:00,23.73,24.32,23.7,24.19,3389100.0,16.5962,17.0088,16.5752,16.9179,3389100.0
2008-10-10 10:25:00,24.17,24.28,23.96,24.0,997100.0,16.9039,16.9809,16.7571,16.785,997100.0
2008-10-10 10:30:00,24.02,24.12,23.7,23.72,1166100.0,16.799,16.869,16.5752,16.5892,1166100.0
2008-10-10 10:35:00,23.7,23.89,23.63,23.77,1353200.0,16.5752,16.7081,16.5263,16.6242,1353200.0
2008-10-10 10:40:00,23.77,23.78,23.34,23.56,1348700.0,16.6242,16.6312,16.3235,16.4773,1348700.0
2008-10-10 10:45:00,23.56,23.82,23.46,23.79,1370300.0,16.4773,16.6592,16.4074,16.6382,1370300.0
2008-10-10 10:50:00,23.81,24.03,23.64,24.0,1878800.0,16.6522,16.806,16.5333,16.785,1878800.0
2008-10-10 10:55:00,24.0,24.02,23.77,23.88,1963300.0,16.785,16.799,16.6242,16.7011,1963300.0
2008-10-10 11:00:00,23.89,24.09,23.7,23.89,2203000.0,16.7081,16.848,16.5752,16.7081,2203000.0
2008-10-10 11:05:00,23.89,24.05,23.58,23.63,1990300.0,16.7081,16.82,16.4913,16.5263,1990300.0
2008-10-10 11:10:00,23.64,23.64,23.2,23.38,3347000.0,16.5333,16.5333,16.2255,16.3514,3347000.0
2008-10-10 11:15:00,23.37,23.55,23.25,23.38,2226500.0,16.3444,16.4703,16.2605,16.3514,2226500.0
2008-10-10 11:20:00,23.39,23.45,23.13,23.29,2028800.0,16.3584,16.4004,16.1766,16.2885,2028800.0
2008-10-10 11:25:00,23.29,23.35,23.09,23.15,1438700.0,16.2885,16.3304,16.1486,16.1906,1438700.0
2008-10-10 11:30:00,23.14,23.31,23.05,23.27,1299100.0,16.1836,16.3025,16.1206,16.2745,1299100.0
2008-10-10 11:35:00,23.27,23.51,23.26,23.42,943500.0,16.2745,16.4423,16.2675,16.3794,943500.0
2008-10-10 11:40:00,23.42,23.55,23.31,23.35,520900.0,16.3794,16.4703,16.3025,16.3304,520900.0
2008-10-10 11:45:00,23.33,23.47,23.06,23.07,1207300.0,16.3165,16.4144,16.1276,16.1346,1207300.0
2008-10-10 11:50:00,23.06,23.25,22.95,22.96,1761900.0,16.1276,16.2605,16.0507,16.0577,1761900.0
2008-10-10 11:55:00,22.96,23.26,22.88,23.04,1618200.0,16.0577,16.2675,16.0017,16.1136,1618200.0
2008-10-10 12:00:00,23.04,23.4,23.01,23.4,1279300.0,16.1136,16.3654,16.0927,16.3654,1279300.0
2008-10-10 12:05:00,23.41,23.59,23.2,23.29,1037600.0,16.3724,16.4983,16.2255,16.2885,1037600.0
2008-10-10 12:10:00,23.3,23.52,23.25,23.44,990900.0,16.2955,16.4493,16.2605,16.3934,990900.0
2008-10-10 12:15:00,23.42,23.62,23.37,23.47,1142800.0,16.3794,16.5193,16.3444,16.4144,1142800.0
2008-10-10 12:20:00,23.47,23.74,23.4,23.61,1159300.0,16.4144,16.6032,16.3654,16.5123,1159300.0
2008-10-10 12:25:00,23.62,23.74,23.4,23.46,728400.0,16.5193,16.6032,16.3654,16.4074,728400.0
2008-10-10 12:30:00,23.46,23.57,23.34,23.45,870000.0,16.4074,16.4843,16.3235,16.4004,870000.0
2008-10-10 12:35:00,23.45,23.63,23.29,23.4,874300.0,16.4004,16.5263,16.2885,16.3654,874300.0
2008-10-10 12:40:00,23.4,23.83,23.33,23.75,1243100.0,16.3654,16.6661,16.3165,16.6102,1243100.0
2008-10-10 12:45:00,23.74,23.83,23.57,23.59,1677200.0,16.6032,16.6661,16.4843,16.4983,1677200.0
2008-10-10 12:50:00,23.59,23.65,23.45,23.57,924600.0,16.4983,16.5403,16.4004,16.4843,924600.0
2008-10-10 12:55:00,23.57,23.58,23.39,23.57,922800.0,16.4843,16.4913,16.3584,16.4843,922800.0
2008-10-10 13:00:00,23.57,23.64,23.45,23.57,1324100.0,16.4843,16.5333,16.4004,16.4843,1324100.0
2008-10-10 13:05:00,23.57,23.69,23.5,23.6,1737300.0,16.4843,16.5682,16.4354,16.5053,1737300.0
2008-10-10 13:10:00,23.6,23.68,23.34,23.4,1483900.0,16.5053,16.5612,16.3235,16.3654,1483900.0
2008-10-10 13:15:00,23.39,23.42,23.24,23.24,1350300.0,16.3584,16.3794,16.2535,16.2535,1350300.0
2008-10-10 13:20:00,23.25,23.5,23.21,23.43,1447000.0,16.2605,16.4354,16.2325,16.3864,1447000.0
2008-10-10 13:25:00,23.42,23.51,23.39,23.45,1478600.0,16.3794,16.4423,16.3584,16.4004,1478600.0
2008-10-10 13:30:00,23.45,23.5,23.28,23.29,1066700.0,16.4004,16.4354,16.2815,16.2885,1066700.0
2008-10-10 13:35:00,23.3,23.42,23.16,23.39,1054600.0,16.2955,16.3794,16.1976,16.3584,1054600.0
2008-10-10 13:40:00,23.38,23.39,23.15,23.16,971600.0,16.3514,16.3584,16.1906,16.1976,971600.0
2008-10-10 13:45:00,23.16,23.16,22.91,22.94,1557200.0,16.1976,16.1976,16.0227,16.0437,1557200.0
2008-10-10 13:50:00,22.93,23.05,22.81,22.85,2104300.0,16.0367,16.1206,15.9528,15.9808,2104300.0
2008-10-10 13:55:00,22.85,23.16,22.85,23.12,1880100.0,15.9808,16.1976,15.9808,16.1696,1880100.0
2008-10-10 14:00:00,23.11,23.16,22.92,23.1,1873900.0,16.1626,16.1976,16.0297,16.1556,1873900.0
2008-10-10 14:05:00,23.08,23.43,23.06,23.43,1898100.0,16.1416,16.3864,16.1276,16.3864,1898100.0
2008-10-10 14:10:00,23.43,23.43,23.15,23.22,2432100.0,16.3864,16.3864,16.1906,16.2395,2432100.0
2008-10-10 14:15:00,23.21,23.22,22.92,22.99,2522200.0,16.2325,16.2395,16.0297,16.0787,2522200.0
2008-10-10 14:20:00,22.98,23.02,22.76,22.81,2254100.0,16.0717,16.0997,15.9178,15.9528,2254100.0
2008-10-10 14:25:00,22.81,22.97,22.74,22.81,1151400.0,15.9528,16.0647,15.9038,15.9528,1151400.0
2008-10-10 14:30:00,22.81,23.1,22.77,22.77,951300.0,15.9528,16.1556,15.9248,15.9248,951300.0
2008-10-10 14:35:00,22.79,23.04,22.72,23.04,1491000.0,15.9388,16.1136,15.8898,16.1136,1491000.0
2008-10-10 14:40:00,23.04,23.05,22.82,22.86,782700.0,16.1136,16.1206,15.9598,15.9878,782700.0
2008-10-10 14:45:00,22.91,23.6,22.86,23.03,1029400.0,16.0227,16.5053,15.9878,16.1066,1029400.0
2008-10-10 14:50:00,23.0,23.15,22.88,22.9,904200.0,16.0857,16.1906,16.0017,16.0157,904200.0
2008-10-10 14:55:00,22.91,23.07,22.75,22.97,1024300.0,16.0227,16.1346,15.9108,16.0647,1024300.0
2008-10-10 15:00:00,22.97,23.2,22.81,23.06,1603600.0,16.0647,16.2255,15.9528,16.1276,1603600.0
2008-10-10 15:05:00,23.06,23.24,22.95,23.08,1226500.0,16.1276,16.2535,16.0507,16.1416,1226500.0
2008-10-10 15:10:00,23.09,23.62,23.05,23.55,1959800.0,16.1486,16.5193,16.1206,16.4703,1959800.0
2008-10-10 15:15:00,23.55,23.97,23.37,23.81,2578900.0,16.4703,16.7641,16.3444,16.6522,2578900.0
2008-10-10 15:20:00,23.81,23.97,23.67,23.87,2638000.0,16.6522,16.7641,16.5542,16.6941,2638000.0
2008-10-10 15:25:00,23.89,24.34,23.8,24.31,3016800.0,16.7081,17.0228,16.6452,17.0018,3016800.0
2008-10-10 15:30:00,24.31,24.9,24.17,24.81,3683000.0,17.0018,17.4145,16.9039,17.3515,3683000.0
2008-10-10 15:35:00,24.83,25.99,24.8,24.99,4776100.0,17.3655,18.1768,17.3445,17.4774,4776100.0
2008-10-10 15:40:00,24.99,25.06,24.3,24.75,4165200.0,17.4774,17.5264,16.9949,17.3096,4165200.0
2008-10-10 15:45:00,24.8,24.8,24.26,24.54,3531700.0,17.3445,17.3445,16.9669,17.1627,3531700.0
2008-10-10 15:50:00,24.54,24.68,24.4,24.48,2969400.0,17.1627,17.2606,17.0648,17.1207,2969400.0
2008-10-10 15:55:00,24.49,24.77,24.27,24.63,5125100.0,17.1277,17.3236,16.9739,17.2256,5125100.0
2008-10-13 09:30:00,26.75,27.08,26.55,26.61,2174500.0,18.7083,18.9391,18.5685,18.6104,2174500.0
2008-10-13 09:35:00,26.61,26.85,26.57,26.82,4049900.0,18.6104,18.7783,18.5824,18.7573,4049900.0
2008-10-13 09:40:00,26.81,26.82,26.44,26.5,2931600.0,18.7503,18.7573,18.4915,18.5335,2931600.0
2008-10-13 09:45:00,26.51,26.6,26.43,26.51,2412400.0,18.5405,18.6034,18.4845,18.5405,2412400.0
2008-10-13 09:50:00,26.51,26.54,26.27,26.32,1875900.0,18.5405,18.5615,18.3726,18.4076,1875900.0
2008-10-13 09:55:00,26.32,26.5,26.3,26.46,1090400.0,18.4076,18.5335,18.3936,18.5055,1090400.0
2008-10-13 10:00:00,26.47,26.53,26.35,26.35,1058500.0,18.5125,18.5545,18.4286,18.4286,1058500.0
2008-10-13 10:05:00,26.36,26.37,26.23,26.26,2309800.0,18.4356,18.4426,18.3447,18.3656,2309800.0
2008-10-13 10:10:00,26.27,26.44,26.18,26.42,992600.0,18.3726,18.4915,18.3097,18.4775,992600.0
2008-10-13 10:15:00,26.42,26.48,26.36,26.42,702500.0,18.4775,18.5195,18.4356,18.4775,702500.0
2008-10-13 10:20:00,26.42,26.56,26.42,26.51,1192400.0,18.4775,18.5754,18.4775,18.5405,1192400.0
2008-10-13 10:25:00,26.51,26.75,26.5,26.73,1201100.0,18.5405,18.7083,18.5335,18.6943,1201100.0
2008-10-13 10:30:00,26.73,26.76,26.62,26.64,1898100.0,18.6943,18.7153,18.6174,18.6314,1898100.0
2008-10-13 10:35:00,26.64,26.7,26.5,26.69,1558900.0,18.6314,18.6734,18.5335,18.6664,1558900.0
2008-10-13 10:40:00,26.69,26.72,26.5,26.7,1460300.0,18.6664,18.6873,18.5335,18.6734,1460300.0
2008-10-13 10:45:00,26.69,26.72,26.59,26.68,1268100.0,18.6664,18.6873,18.5964,18.6594,1268100.0
2008-10-13 10:50:00,26.68,26.7,26.62,26.65,636700.0,18.6594,18.6734,18.6174,18.6384,636700.0
2008-10-13 10:55:00,26.65,26.69,26.61,26.62,554000.0,18.6384,18.6664,18.6104,18.6174,554000.0
2008-10-13 11:00:00,26.61,26.69,26.57,26.65,440700.0,18.6104,18.6664,18.5824,18.6384,440700.0
2008-10-13 11:05:00,26.65,26.7,26.59,26.69,1217900.0,18.6384,18.6734,18.5964,18.6664,1217900.0
2008-10-13 11:10:00,26.68,26.7,26.61,26.65,644700.0,18.6594,18.6734,18.6104,18.6384,644700.0
2008-10-13 11:15:00,26.65,26.67,26.6,26.6,544200.0,18.6384,18.6524,18.6034,18.6034,544200.0
2008-10-13 11:20:00,26.6,26.65,26.58,26.64,512900.0,18.6034,18.6384,18.5894,18.6314,512900.0
2008-10-13 11:25:00,26.65,26.71,26.64,26.66,1135300.0,18.6384,18.6804,18.6314,18.6454,1135300.0
2008-10-13 11:30:00,26.65,26.69,26.61,26.67,1352700.0,18.6384,18.6664,18.6104,18.6524,1352700.0
2008-10-13 11:35:00,26.67,26.78,26.64,26.75,1527200.0,18.6524,18.7293,18.6314,18.7083,1527200.0
2008-10-13 11:40:00,26.75,26.78,26.73,26.78,848100.0,18.7083,18.7293,18.6943,18.7293,848100.0
2008-10-13 11:45:00,26.77,26.9,26.75,26.8,1239100.0,18.7223,18.8132,18.7083,18.7433,1239100.0
2008-10-13 11:50:00,26.82,26.87,26.8,26.87,542600.0,18.7573,18.7923,18.7433,18.7923,542600.0
2008-10-13 11:55:00,26.88,26.98,26.8,26.97,1121900.0,18.7992,18.8692,18.7433,18.8622,1121900.0
2008-10-13 12:00:00,26.98,27.0,26.91,26.99,1098100.0,18.8692,18.8832,18.8202,18.8762,1098100.0
2008-10-13 12:05:00,26.99,27.11,26.95,27.09,1623100.0,18.8762,18.9601,18.8482,18.9461,1623100.0
2008-10-13 12:10:00,27.09,27.27,27.07,27.27,2657000.0,18.9461,19.072,18.9321,19.072,2657000.0
2008-10-13 12:15:00,27.26,27.37,27.23,27.35,3185100.0,19.065,19.1419,19.044,19.128,3185100.0
2008-10-13 12:20:00,27.37,27.38,27.24,27.25,1163200.0,19.1419,19.1489,19.051,19.058,1163200.0
2008-10-13 12:25:00,27.25,27.43,27.25,27.34,1802000.0,19.058,19.1839,19.058,19.121,1802000.0
2008-10-13 12:30:00,27.34,27.39,27.3,27.37,613200.0,19.121,19.1559,19.093,19.1419,613200.0
2008-10-13 12:35:00,27.37,27.49,27.35,27.47,1394200.0,19.1419,19.2259,19.128,19.2119,1394200.0
2008-10-13 12:40:00,27.47,27.54,27.43,27.52,913900.0,19.2119,19.2608,19.1839,19.2468,913900.0
2008-10-13 12:45:00,27.52,27.64,27.51,27.64,1404900.0,19.2468,19.3308,19.2399,19.3308,1404900.0
2008-10-13 12:50:00,27.64,27.64,27.5,27.52,805200.0,19.3308,19.3308,19.2329,19.2468,805200.0
2008-10-13 12:55:00,27.53,27.58,27.49,27.54,756800.0,19.2538,19.2888,19.2259,19.2608,756800.0
2008-10-13 13:00:00,27.54,27.65,27.53,27.61,1240700.0,19.2608,19.3378,19.2538,19.3098,1240700.0
2008-10-13 13:05:00,27.61,27.8,27.59,27.77,1870100.0,19.3098,19.4427,19.2958,19.4217,1870100.0
2008-10-13 13:10:00,27.77,27.93,27.7,27.93,2673700.0,19.4217,19.5336,19.3727,19.5336,2673700.0
2008-10-13 13:15:00,27.92,28.04,27.87,27.96,2065700.0,19.5266,19.6105,19.4916,19.5546,2065700.0
2008-10-13 13:20:00,27.96,28.14,27.94,28.14,2020800.0,19.5546,19.6805,19.5406,19.6805,2020800.0
2008-10-13 13:25:00,28.14,28.21,28.09,28.13,1926000.0,19.6805,19.7294,19.6455,19.6735,1926000.0
2008-10-13 13:30:00,28.13,28.24,28.11,28.23,1291800.0,19.6735,19.7504,19.6595,19.7434,1291800.0
2008-10-13 13:35:00,28.24,28.25,28.16,28.2,915200.0,19.7504,19.7574,19.6944,19.7224,915200.0
2008-10-13 13:40:00,28.2,28.24,28.03,28.06,1226200.0,19.7224,19.7504,19.6035,19.6245,1226200.0
2008-10-13 13:45:00,28.06,28.14,27.99,28.08,1274100.0,19.6245,19.6805,19.5756,19.6385,1274100.0
2008-10-13 13:50:00,28.08,28.09,27.95,27.95,541100.0,19.6385,19.6455,19.5476,19.5476,541100.0
2008-10-13 13:55:00,27.96,27.98,27.86,27.88,1074400.0,19.5546,19.5686,19.4846,19.4986,1074400.0
2008-10-13 14:00:00,27.88,27.95,27.84,27.93,860200.0,19.4986,19.5476,19.4706,19.5336,860200.0
2008-10-13 14:05:00,27.93,27.97,27.81,27.81,662900.0,19.5336,19.5616,19.4497,19.4497,662900.0
2008-10-13 14:10:00,27.82,27.88,27.78,27.82,1342400.0,19.4567,19.4986,19.4287,19.4567,1342400.0
2008-10-13 14:15:00,27.82,27.94,27.82,27.92,1066600.0,19.4567,19.5406,19.4567,19.5266,1066600.0
2008-10-13 14:20:00,27.92,27.95,27.84,27.86,554100.0,19.5266,19.5476,19.4706,19.4846,554100.0
2008-10-13 14:25:00,27.85,27.91,27.79,27.81,1262300.0,19.4776,19.5196,19.4357,19.4497,1262300.0
2008-10-13 14:30:00,27.8,27.87,27.76,27.87,1272800.0,19.4427,19.4916,19.4147,19.4916,1272800.0
2008-10-13 14:35:00,27.87,27.99,27.86,27.99,736700.0,19.4916,19.5756,19.4846,19.5756,736700.0
2008-10-13 14:40:00,27.98,28.13,27.98,28.12,829900.0,19.5686,19.6735,19.5686,19.6665,829900.0
2008-10-13 14:45:00,28.12,28.32,28.12,28.31,2284500.0,19.6665,19.8063,19.6665,19.7994,2284500.0
2008-10-13 14:50:00,28.31,28.4,28.27,28.34,1392500.0,19.7994,19.8623,19.7714,19.8203,1392500.0
2008-10-13 14:55:00,28.34,28.63,28.33,28.62,1599000.0,19.8203,20.0232,19.8133,20.0162,1599000.0
2008-10-13 15:00:00,28.63,28.86,28.59,28.84,2069200.0,20.0232,20.184,19.9952,20.17,2069200.0
2008-10-13 15:05:00,28.84,29.0,28.83,28.93,2233900.0,20.17,20.2819,20.163,20.233,2233900.0
2008-10-13 15:10:00,28.93,29.06,28.85,28.99,1872300.0,20.233,20.3239,20.177,20.2749,1872300.0
2008-10-13 15:15:00,28.98,29.01,28.85,28.94,1840500.0,20.2679,20.2889,20.177,20.24,1840500.0
2008-10-13 15:20:00,28.95,29.18,28.91,29.16,2190200.0,20.247,20.4078,20.219,20.3938,2190200.0
2008-10-13 15:25:00,29.15,29.22,29.02,29.03,1960200.0,20.3868,20.4358,20.2959,20.3029,1960200.0
2008-10-13 15:30:00,29.02,29.24,28.91,29.2,2820600.0,20.2959,20.4498,20.219,20.4218,2820600.0
2008-10-13 15:35:00,29.2,29.51,29.15,29.49,2612700.0,20.4218,20.6386,20.3868,20.6246,2612700.0
2008-10-13 15:40:00,29.49,29.59,29.42,29.44,3024500.0,20.6246,20.6946,20.5757,20.5897,3024500.0
2008-10-13 15:45:00,29.44,29.65,29.42,29.6,3262100.0,20.5897,20.7365,20.5757,20.7016,3262100.0
2008-10-13 15:50:00,29.62,29.85,29.6,29.71,5041400.0,20.7155,20.8764,20.7016,20.7785,5041400.0
2008-10-13 15:55:00,29.72,30.37,29.69,30.04,13601400.0,20.7855,21.2401,20.7645,21.0093,13601400.0
2008-10-14 09:30:00,30.12,31.25,30.08,30.74,4755200.0,21.0652,21.8555,21.0373,21.4988,4755200.0
2008-10-14 09:35:00,30.73,30.94,30.46,30.49,3392100.0,21.4918,21.6387,21.303,21.324,3392100.0
2008-10-14 09:40:00,30.48,30.49,30.0,30.19,4319400.0,21.317,21.324,20.9813,21.1142,4319400.0
2008-10-14 09:45:00,30.21,30.22,29.81,30.03,3084100.0,21.1282,21.1352,20.8484,21.0023,3084100.0
2008-10-14 09:50:00,30.02,30.15,29.68,29.8,4534300.0,20.9953,21.0862,20.7575,20.8414,4534300.0
2008-10-14 09:55:00,29.8,29.96,29.59,29.62,3954300.0,20.8414,20.9533,20.6946,20.7155,3954300.0
2008-10-14 10:00:00,29.61,29.92,29.55,29.76,2414200.0,20.7085,20.9254,20.6666,20.8135,2414200.0
2008-10-14 10:05:00,29.76,29.9,29.38,29.5,2516800.0,20.8135,20.9114,20.5477,20.6316,2516800.0
2008-10-14 10:10:00,29.5,29.51,29.17,29.2,3298200.0,20.6316,20.6386,20.4008,20.4218,3298200.0
2008-10-14 10:15:00,29.19,29.66,29.16,29.61,3147100.0,20.4148,20.7435,20.3938,20.7085,3147100.0
2008-10-14 10:20:00,29.6,29.7,29.48,29.51,1384300.0,20.7016,20.7715,20.6176,20.6386,1384300.0
2008-10-14 10:25:00,29.51,29.51,29.21,29.42,1847000.0,20.6386,20.6386,20.4288,20.5757,1847000.0
2008-10-14 10:30:00,29.41,29.53,29.26,29.3,1434200.0,20.5687,20.6526,20.4638,20.4917,1434200.0
2008-10-14 10:35:00,29.29,29.33,28.82,28.87,1654400.0,20.4847,20.5127,20.156,20.191,1654400.0
2008-10-14 10:40:00,28.87,28.96,28.42,28.44,2443600.0,20.191,20.254,19.8763,19.8903,2443600.0
2008-10-14 10:45:00,28.44,28.65,28.3,28.48,2366000.0,19.8903,20.0371,19.7924,19.9182,2366000.0
2008-10-14 10:50:00,28.48,28.65,28.41,28.63,2797800.0,19.9182,20.0371,19.8693,20.0232,2797800.0
2008-10-14 10:55:00,28.64,28.8,28.63,28.8,1327000.0,20.0301,20.1421,20.0232,20.1421,1327000.0
2008-10-14 11:00:00,28.79,28.79,28.54,28.55,1470800.0,20.1351,20.1351,19.9602,19.9672,1470800.0
2008-10-14 11:05:00,28.55,28.7,28.41,28.57,1116500.0,19.9672,20.0721,19.8693,19.9812,1116500.0
2008-10-14 11:10:00,28.56,28.75,28.31,28.36,1112400.0,19.9742,20.1071,19.7994,19.8343,1112400.0
2008-10-14 11:15:00,28.35,28.54,28.35,28.49,1202700.0,19.8273,19.9602,19.8273,19.9252,1202700.0
2008-10-14 11:20:00,28.49,28.5,28.35,28.45,1227800.0,19.9252,19.9322,19.8273,19.8973,1227800.0
2008-10-14 11:25:00,28.45,28.9,28.43,28.81,1614600.0,19.8973,20.212,19.8833,20.149,1614600.0
2008-10-14 11:30:00,28.8,28.92,28.8,28.85,1529600.0,20.1421,20.226,20.1421,20.177,1529600.0
2008-10-14 11:35:00,28.85,28.93,28.72,28.88,1405500.0,20.177,20.233,20.0861,20.198,1405500.0
2008-10-14 11:40:00,28.88,29.12,28.86,29.03,1815400.0,20.198,20.3659,20.184,20.3029,1815400.0
2008-10-14 11:45:00,29.03,29.31,29.01,29.23,1570400.0,20.3029,20.4987,20.2889,20.4428,1570400.0
2008-10-14 11:50:00,29.23,29.23,29.01,29.03,1542200.0,20.4428,20.4428,20.2889,20.3029,1542200.0
2008-10-14 11:55:00,29.02,29.23,29.01,29.13,567200.0,20.2959,20.4428,20.2889,20.3728,567200.0
2008-10-14 12:00:00,29.13,29.22,28.76,28.77,1300900.0,20.3728,20.4358,20.1141,20.1211,1300900.0
2008-10-14 12:05:00,28.77,29.09,28.77,29.01,764900.0,20.1211,20.3449,20.1211,20.2889,764900.0
2008-10-14 12:10:00,29.01,29.13,28.95,28.95,710000.0,20.2889,20.3728,20.247,20.247,710000.0
2008-10-14 12:15:00,28.95,29.22,28.9,29.18,695100.0,20.247,20.4358,20.212,20.4078,695100.0
2008-10-14 12:20:00,29.06,29.19,29.06,29.12,891800.0,20.3239,20.4148,20.3239,20.3659,891800.0
2008-10-14 12:25:00,29.11,29.23,29.07,29.21,758400.0,20.3589,20.4428,20.3309,20.4288,758400.0
2008-10-14 12:30:00,29.2,29.2,29.12,29.19,751800.0,20.4218,20.4218,20.3659,20.4148,751800.0
2008-10-14 12:35:00,29.19,29.36,29.19,29.33,1079300.0,20.4148,20.5337,20.4148,20.5127,1079300.0
2008-10-14 12:40:00,29.32,29.4,29.0,29.33,956100.0,20.5057,20.5617,20.2819,20.5127,956100.0
2008-10-14 12:45:00,29.33,29.45,29.31,29.45,860700.0,20.5127,20.5966,20.4987,20.5966,860700.0
2008-10-14 12:50:00,29.45,29.47,29.3,29.33,723500.0,20.5966,20.6106,20.4917,20.5127,723500.0
2008-10-14 12:55:00,29.32,29.4,29.23,29.24,589700.0,20.5057,20.5617,20.4428,20.4498,589700.0
2008-10-14 13:00:00,29.24,29.27,29.13,29.17,712700.0,20.4498,20.4708,20.3728,20.4008,712700.0
2008-10-14 13:05:00,29.17,29.27,29.14,29.22,954000.0,20.4008,20.4708,20.3798,20.4358,954000.0
2008-10-14 13:10:00,29.21,29.23,29.06,29.2,865200.0,20.4288,20.4428,20.3239,20.4218,865200.0
2008-10-14 13:15:00,29.19,29.19,29.0,29.06,650000.0,20.4148,20.4148,20.2819,20.3239,650000.0
2008-10-14 13:20:00,29.07,29.12,28.99,29.0,495200.0,20.3309,20.3659,20.2749,20.2819,495200.0
2008-10-14 13:25:00,29.0,29.12,28.95,28.98,733400.0,20.2819,20.3659,20.247,20.2679,733400.0
2008-10-14 13:30:00,28.97,29.21,28.95,29.11,530400.0,20.2609,20.4288,20.247,20.3589,530400.0
2008-10-14 13:35:00,29.11,29.17,28.93,28.93,825300.0,20.3589,20.4008,20.233,20.233,825300.0
2008-10-14 13:40:00,28.93,29.01,28.75,28.78,769500.0,20.233,20.2889,20.1071,20.1281,769500.0
2008-10-14 13:45:00,28.79,28.96,28.79,28.8,782200.0,20.1351,20.254,20.1351,20.1421,782200.0
2008-10-14 13:50:00,28.8,28.91,28.72,28.73,588300.0,20.1421,20.219,20.0861,20.0931,588300.0
2008-10-14 13:55:00,28.73,28.76,28.6,28.64,995700.0,20.0931,20.1141,20.0022,20.0301,995700.0
2008-10-14 14:00:00,28.64,29.27,28.58,28.63,999100.0,20.0301,20.4708,19.9882,20.0232,999100.0
2008-10-14 14:05:00,28.64,29.16,28.5,28.53,2632600.0,20.0301,20.3938,19.9322,19.9532,2632600.0
2008-10-14 14:10:00,28.53,28.55,28.28,28.35,2524300.0,19.9532,19.9672,19.7784,19.8273,2524300.0
2008-10-14 14:15:00,28.36,28.51,28.09,28.15,1776100.0,19.8343,19.9392,19.6455,19.6875,1776100.0
2008-10-14 14:20:00,28.16,28.22,28.01,28.17,2715900.0,19.6944,19.7364,19.5895,19.7014,2715900.0
2008-10-14 14:25:00,28.17,28.46,28.11,28.43,1745400.0,19.7014,19.9043,19.6595,19.8833,1745400.0
2008-10-14 14:30:00,28.43,28.5,28.2,28.22,1591200.0,19.8833,19.9322,19.7224,19.7364,1591200.0
2008-10-14 14:35:00,28.23,28.35,28.2,28.26,1111400.0,19.7434,19.8273,19.7224,19.7644,1111400.0
2008-10-14 14:40:00,28.26,28.29,28.0,28.0,1155400.0,19.7644,19.7854,19.5825,19.5825,1155400.0
2008-10-14 14:45:00,28.0,28.06,27.85,27.88,1856000.0,19.5825,19.6245,19.4776,19.4986,1856000.0
2008-10-14 14:50:00,27.88,28.05,27.83,28.03,1283000.0,19.4986,19.6175,19.4637,19.6035,1283000.0
2008-10-14 14:55:00,28.02,28.09,27.81,27.99,1217200.0,19.5965,19.6455,19.4497,19.5756,1217200.0
2008-10-14 15:00:00,28.0,28.28,27.93,28.09,1628200.0,19.5825,19.7784,19.5336,19.6455,1628200.0
2008-10-14 15:05:00,28.1,28.38,28.1,28.33,1548400.0,19.6525,19.8483,19.6525,19.8133,1548400.0
2008-10-14 15:10:00,28.33,28.61,28.3,28.49,1795700.0,19.8133,20.0092,19.7924,19.9252,1795700.0
2008-10-14 15:15:00,28.5,28.55,28.27,28.4,1593600.0,19.9322,19.9672,19.7714,19.8623,1593600.0
2008-10-14 15:20:00,28.4,28.58,28.18,28.18,1539000.0,19.8623,19.9882,19.7084,19.7084,1539000.0
2008-10-14 15:25:00,28.18,28.57,28.16,28.57,1273200.0,19.7084,19.9812,19.6944,19.9812,1273200.0
2008-10-14 15:30:00,28.57,28.9,28.54,28.82,3215300.0,19.9812,20.212,19.9602,20.156,3215300.0
2008-10-14 15:35:00,28.82,28.93,28.47,28.55,2344300.0,20.156,20.233,19.9113,19.9672,2344300.0
2008-10-14 15:40:00,28.5,29.0,28.5,28.94,3383600.0,19.9322,20.2819,19.9322,20.24,3383600.0
2008-10-14 15:45:00,28.93,29.08,28.81,28.85,2718300.0,20.233,20.3379,20.149,20.177,2718300.0
2008-10-14 15:50:00,28.84,28.86,28.63,28.73,2418600.0,20.17,20.184,20.0232,20.0931,2418600.0
2008-10-14 15:55:00,28.74,28.83,28.44,28.62,3504100.0,20.1001,20.163,19.8903,20.0162,3504100.0
2008-10-15 09:30:00,26.85,26.95,26.5,26.68,2865900.0,18.7783,18.8482,18.5335,18.6594,2865900.0
2008-10-15 09:35:00,26.67,26.93,26.51,26.52,2812400.0,18.6524,18.8342,18.5405,18.5475,2812400.0
2008-10-15 09:40:00,26.52,26.61,26.42,26.57,2242500.0,18.5475,18.6104,18.4775,18.5824,2242500.0
2008-10-15 09:45:00,26.57,26.58,26.31,26.35,3825300.0,18.5824,18.5894,18.4006,18.4286,3825300.0
2008-10-15 09:50:00,26.35,26.45,26.24,26.3,2251500.0,18.4286,18.4985,18.3516,18.3936,2251500.0
2008-10-15 09:55:00,26.31,26.46,26.3,26.38,2137700.0,18.4006,18.5055,18.3936,18.4496,2137700.0
2008-10-15 10:00:00,26.43,26.44,26.24,26.28,3414400.0,18.4845,18.4915,18.3516,18.3796,3414400.0
2008-10-15 10:05:00,26.29,26.32,26.04,26.12,3344000.0,18.3866,18.4076,18.2118,18.2677,3344000.0
2008-10-15 10:10:00,26.11,26.19,26.07,26.18,2018300.0,18.2607,18.3167,18.2328,18.3097,2018300.0
2008-10-15 10:15:00,26.18,26.58,25.97,25.97,2205100.0,18.3097,18.5894,18.1628,18.1628,2205100.0
2008-10-15 10:20:00,25.98,26.13,25.95,26.13,3296100.0,18.1698,18.2747,18.1488,18.2747,3296100.0
2008-10-15 10:25:00,26.13,26.2,26.03,26.17,1139300.0,18.2747,18.3237,18.2048,18.3027,1139300.0
2008-10-15 10:30:00,26.17,26.33,26.13,26.27,1316700.0,18.3027,18.4146,18.2747,18.3726,1316700.0
2008-10-15 10:35:00,26.28,26.38,26.25,26.28,1560200.0,18.3796,18.4496,18.3586,18.3796,1560200.0
2008-10-15 10:40:00,26.29,26.35,25.95,25.98,960300.0,18.3866,18.4286,18.1488,18.1698,960300.0
2008-10-15 10:45:00,25.98,26.04,25.92,25.92,1944300.0,18.1698,18.2118,18.1278,18.1278,1944300.0
2008-10-15 10:50:00,25.92,26.0,25.83,25.84,3248500.0,18.1278,18.1838,18.0649,18.0719,3248500.0
2008-10-15 10:55:00,25.85,26.0,25.71,25.72,1911200.0,18.0789,18.1838,17.981,17.988,1911200.0
2008-10-15 11:00:00,25.72,25.76,25.68,25.75,1067600.0,17.988,18.0159,17.96,18.009,1067600.0
2008-10-15 11:05:00,25.75,25.8,25.71,25.79,1201100.0,18.009,18.0439,17.981,18.0369,1201100.0
2008-10-15 11:10:00,25.8,25.84,25.79,25.83,731100.0,18.0439,18.0719,18.0369,18.0649,731100.0
2008-10-15 11:15:00,25.83,25.93,25.79,25.85,964300.0,18.0649,18.1348,18.0369,18.0789,964300.0
2008-10-15 11:20:00,25.85,25.88,25.68,25.7,1196800.0,18.0789,18.0999,17.96,17.974,1196800.0
2008-10-15 11:25:00,25.7,26.2,25.65,25.79,1159100.0,17.974,18.3237,17.939,18.0369,1159100.0
2008-10-15 11:30:00,25.78,25.88,25.69,25.83,1400400.0,18.0299,18.0999,17.967,18.0649,1400400.0
2008-10-15 11:35:00,25.83,25.96,25.82,25.95,667400.0,18.0649,18.1558,18.0579,18.1488,667400.0
2008-10-15 11:40:00,25.96,26.09,25.95,26.07,1328200.0,18.1558,18.2467,18.1488,18.2328,1328200.0
2008-10-15 11:45:00,26.07,26.08,25.98,26.03,1013000.0,18.2328,18.2397,18.1698,18.2048,1013000.0
2008-10-15 11:50:00,26.05,26.05,25.9,26.01,611300.0,18.2188,18.2188,18.1139,18.1908,611300.0
2008-10-15 11:55:00,26.01,26.06,25.95,26.0,541200.0,18.1908,18.2258,18.1488,18.1838,541200.0
2008-10-15 12:00:00,26.0,26.16,25.98,26.16,1017300.0,18.1838,18.2957,18.1698,18.2957,1017300.0
2008-10-15 12:05:00,26.16,26.25,26.12,26.22,2662700.0,18.2957,18.3586,18.2677,18.3377,2662700.0
2008-10-15 12:10:00,26.23,26.23,26.15,26.19,582600.0,18.3447,18.3447,18.2887,18.3167,582600.0
2008-10-15 12:15:00,26.2,26.2,25.94,26.0,922700.0,18.3237,18.3237,18.1418,18.1838,922700.0
2008-10-15 12:20:00,25.99,26.02,25.78,25.81,941400.0,18.1768,18.1978,18.0299,18.0509,941400.0
2008-10-15 12:25:00,25.82,25.96,25.78,25.94,1369700.0,18.0579,18.1558,18.0299,18.1418,1369700.0
2008-10-15 12:30:00,25.94,26.05,25.93,26.05,1067000.0,18.1418,18.2188,18.1348,18.2188,1067000.0
2008-10-15 12:35:00,26.05,26.18,26.01,26.14,1837300.0,18.2188,18.3097,18.1908,18.2817,1837300.0
2008-10-15 12:40:00,26.17,26.25,26.04,26.05,1201000.0,18.3027,18.3586,18.2118,18.2188,1201000.0
2008-10-15 12:45:00,26.05,26.11,26.0,26.07,487200.0,18.2188,18.2607,18.1838,18.2328,487200.0
2008-10-15 12:50:00,26.07,26.13,25.98,26.13,975500.0,18.2328,18.2747,18.1698,18.2747,975500.0
2008-10-15 12:55:00,26.13,26.19,26.05,26.05,676400.0,18.2747,18.3167,18.2188,18.2188,676400.0
2008-10-15 13:00:00,26.06,26.11,25.9,25.97,1027900.0,18.2258,18.2607,18.1139,18.1628,1027900.0
2008-10-15 13:05:00,25.97,25.99,25.88,25.91,407900.0,18.1628,18.1768,18.0999,18.1209,407900.0
2008-10-15 13:10:00,25.91,25.93,25.78,25.79,612100.0,18.1209,18.1348,18.0299,18.0369,612100.0
2008-10-15 13:15:00,25.79,25.81,25.62,25.63,500800.0,18.0369,18.0509,17.918,17.925,500800.0
2008-10-15 13:20:00,25.63,25.78,25.62,25.66,700600.0,17.925,18.0299,17.918,17.946,700600.0
2008-10-15 13:25:00,25.66,25.79,25.66,25.73,967300.0,17.946,18.0369,17.946,17.995,967300.0
2008-10-15 13:30:00,25.73,25.76,25.5,25.52,802400.0,17.995,18.0159,17.8341,17.8481,802400.0
2008-10-15 13:35:00,25.52,25.54,25.33,25.45,821100.0,17.8481,17.8621,17.7152,17.7991,821100.0
2008-10-15 13:40:00,25.45,25.45,25.33,25.41,899400.0,17.7991,17.7991,17.7152,17.7712,899400.0
2008-10-15 13:45:00,25.41,25.54,25.4,25.51,776000.0,17.7712,17.8621,17.7642,17.8411,776000.0
2008-10-15 13:50:00,25.5,25.52,25.35,25.43,689500.0,17.8341,17.8481,17.7292,17.7852,689500.0
2008-10-15 13:55:00,25.43,25.46,25.24,25.27,760400.0,17.7852,17.8061,17.6523,17.6733,760400.0
2008-10-15 14:00:00,25.27,25.4,25.21,25.25,1020400.0,17.6733,17.7642,17.6313,17.6593,1020400.0
2008-10-15 14:05:00,25.25,25.34,25.16,25.29,1177200.0,17.6593,17.7222,17.5963,17.6872,1177200.0
2008-10-15 14:10:00,25.28,25.31,25.22,25.24,864000.0,17.6802,17.7012,17.6383,17.6523,864000.0
2008-10-15 14:15:00,25.28,25.32,25.16,25.26,1072100.0,17.6802,17.7082,17.5963,17.6663,1072100.0
2008-10-15 14:20:00,25.27,25.52,25.26,25.49,1205400.0,17.6733,17.8481,17.6663,17.8271,1205400.0
2008-10-15 14:25:00,25.49,25.6,25.48,25.57,1187700.0,17.8271,17.904,17.8201,17.8831,1187700.0
2008-10-15 14:30:00,25.57,25.68,25.51,25.63,890100.0,17.8831,17.96,17.8411,17.925,890100.0
2008-10-15 14:35:00,25.62,25.66,25.4,25.43,1645400.0,17.918,17.946,17.7642,17.7852,1645400.0
2008-10-15 14:40:00,25.43,25.8,25.43,25.71,1458900.0,17.7852,18.0439,17.7852,17.981,1458900.0
2008-10-15 14:45:00,25.71,25.79,25.65,25.76,1050000.0,17.981,18.0369,17.939,18.0159,1050000.0
2008-10-15 14:50:00,25.74,25.78,25.57,25.57,1057000.0,18.002,18.0299,17.8831,17.8831,1057000.0
2008-10-15 14:55:00,25.58,25.69,25.42,25.44,2290300.0,17.8901,17.967,17.7782,17.7921,2290300.0
2008-10-15 15:00:00,25.44,25.59,25.3,25.52,1824400.0,17.7921,17.8971,17.6942,17.8481,1824400.0
2008-10-15 15:05:00,25.52,25.71,25.4,25.71,1766400.0,17.8481,17.981,17.7642,17.981,1766400.0
2008-10-15 15:10:00,25.71,25.71,25.49,25.49,1629100.0,17.981,17.981,17.8271,17.8271,1629100.0
2008-10-15 15:15:00,25.5,25.69,25.39,25.46,2088800.0,17.8341,17.967,17.7572,17.8061,2088800.0
2008-10-15 15:20:00,25.45,25.61,25.31,25.55,1673600.0,17.7991,17.911,17.7012,17.8691,1673600.0
2008-10-15 15:25:00,25.56,25.59,25.31,25.38,1696500.0,17.8761,17.8971,17.7012,17.7502,1696500.0
2008-10-15 15:30:00,25.38,25.45,25.08,25.18,2012400.0,17.7502,17.7991,17.5404,17.6103,2012400.0
2008-10-15 15:35:00,25.18,25.32,25.13,25.14,1854500.0,17.6103,17.7082,17.5753,17.5823,1854500.0
2008-10-15 15:40:00,25.14,25.23,25.08,25.11,2389000.0,17.5823,17.6453,17.5404,17.5614,2389000.0
2008-10-15 15:45:00,25.11,25.11,24.7,24.71,3804000.0,17.5614,17.5614,17.2746,17.2816,3804000.0
2008-10-15 15:50:00,24.71,24.82,24.54,24.55,4218300.0,17.2816,17.3585,17.1627,17.1697,4218300.0
2008-10-15 15:55:00,24.55,24.56,23.91,24.06,12210000.0,17.1697,17.1767,16.7221,16.827,12210000.0
2008-10-16 09:30:00,24.6,24.94,24.24,24.39,2734100.0,17.2047,17.4425,16.9529,17.0578,2734100.0
2008-10-16 09:35:00,24.39,24.66,24.24,24.54,2263100.0,17.0578,17.2466,16.9529,17.1627,2263100.0
2008-10-16 09:40:00,24.55,24.83,24.53,24.71,2364400.0,17.1697,17.3655,17.1557,17.2816,2364400.0
2008-10-16 09:45:00,24.7,24.95,24.63,24.88,2411300.0,17.2746,17.4494,17.2256,17.4005,2411300.0
2008-10-16 09:50:00,24.91,25.04,24.76,24.85,1723900.0,17.4215,17.5124,17.3166,17.3795,1723900.0
2008-10-16 09:55:00,24.84,24.85,24.55,24.61,3683700.0,17.3725,17.3795,17.1697,17.2117,3683700.0
2008-10-16 10:00:00,24.61,24.65,24.2,24.23,3507600.0,17.2117,17.2396,16.9249,16.9459,3507600.0
2008-10-16 10:05:00,24.23,24.48,24.09,24.13,4108300.0,16.9459,17.1207,16.848,16.876,4108300.0
2008-10-16 10:10:00,24.13,24.15,23.62,23.73,4723100.0,16.876,16.8899,16.5193,16.5962,4723100.0
2008-10-16 10:15:00,23.73,23.88,23.61,23.62,2970900.0,16.5962,16.7011,16.5123,16.5193,2970900.0
2008-10-16 10:20:00,23.62,23.92,23.61,23.75,2458200.0,16.5193,16.7291,16.5123,16.6102,2458200.0
2008-10-16 10:25:00,23.75,24.1,23.44,23.46,2547700.0,16.6102,16.855,16.3934,16.4074,2547700.0
2008-10-16 10:30:00,23.46,23.47,23.18,23.29,2686700.0,16.4074,16.4144,16.2116,16.2885,2686700.0
2008-10-16 10:35:00,23.29,23.31,23.04,23.07,2821400.0,16.2885,16.3025,16.1136,16.1346,2821400.0
2008-10-16 10:40:00,23.06,23.2,22.88,23.17,2822400.0,16.1276,16.2255,16.0017,16.2046,2822400.0
2008-10-16 10:45:00,23.17,23.42,23.01,23.42,1836500.0,16.2046,16.3794,16.0927,16.3794,1836500.0
2008-10-16 10:50:00,23.42,23.62,23.35,23.37,2044500.0,16.3794,16.5193,16.3304,16.3444,2044500.0
2008-10-16 10:55:00,23.36,23.41,23.02,23.02,1482700.0,16.3374,16.3724,16.0997,16.0997,1482700.0
2008-10-16 11:00:00,23.02,23.06,22.81,23.04,2035600.0,16.0997,16.1276,15.9528,16.1136,2035600.0
2008-10-16 11:05:00,23.03,23.05,22.74,22.81,1749200.0,16.1066,16.1206,15.9038,15.9528,1749200.0
2008-10-16 11:10:00,22.81,22.94,22.55,22.62,1884100.0,15.9528,16.0437,15.7709,15.8199,1884100.0
2008-10-16 11:15:00,22.62,22.83,22.58,22.78,2165400.0,15.8199,15.9668,15.7919,15.9318,2165400.0
2008-10-16 11:20:00,22.78,23.1,22.74,23.1,2614600.0,15.9318,16.1556,15.9038,16.1556,2614600.0
2008-10-16 11:25:00,23.1,23.1,22.78,22.83,2075500.0,16.1556,16.1556,15.9318,15.9668,2075500.0
2008-10-16 11:30:00,22.84,23.43,22.83,23.34,1507000.0,15.9738,16.3864,15.9668,16.3235,1507000.0
2008-10-16 11:35:00,23.35,23.56,23.27,23.29,1324100.0,16.3304,16.4773,16.2745,16.2885,1324100.0
2008-10-16 11:40:00,23.29,23.44,23.15,23.43,1620900.0,16.2885,16.3934,16.1906,16.3864,1620900.0
2008-10-16 11:45:00,23.43,23.58,23.32,23.42,1555700.0,16.3864,16.4913,16.3095,16.3794,1555700.0
2008-10-16 11:50:00,23.42,23.85,23.3,23.79,1461200.0,16.3794,16.6801,16.2955,16.6382,1461200.0
2008-10-16 11:55:00,23.79,23.87,23.56,23.59,1595000.0,16.6382,16.6941,16.4773,16.4983,1595000.0
2008-10-16 12:00:00,23.6,23.72,23.46,23.51,1464200.0,16.5053,16.5892,16.4074,16.4423,1464200.0
2008-10-16 12:05:00,23.51,23.53,23.32,23.44,1649200.0,16.4423,16.4563,16.3095,16.3934,1649200.0
2008-10-16 12:10:00,23.43,23.91,23.35,23.88,3096600.0,16.3864,16.7221,16.3304,16.7011,3096600.0
2008-10-16 12:15:00,23.88,24.04,23.72,23.8,1532900.0,16.7011,16.813,16.5892,16.6452,1532900.0
2008-10-16 12:20:00,23.81,24.27,23.8,24.12,2053300.0,16.6522,16.9739,16.6452,16.869,2053300.0
2008-10-16 12:25:00,24.11,24.23,23.8,23.8,1600600.0,16.862,16.9459,16.6452,16.6452,1600600.0
2008-10-16 12:30:00,23.79,23.94,23.66,23.71,1132100.0,16.6382,16.7431,16.5473,16.5822,1132100.0
2008-10-16 12:35:00,23.72,23.8,23.56,23.67,3092600.0,16.5892,16.6452,16.4773,16.5542,3092600.0
2008-10-16 12:40:00,23.67,23.81,23.39,23.45,1665200.0,16.5542,16.6522,16.3584,16.4004,1665200.0
2008-10-16 12:45:00,23.44,23.71,23.39,23.53,1713200.0,16.3934,16.5822,16.3584,16.4563,1713200.0
2008-10-16 12:50:00,23.52,23.66,23.34,23.66,1290500.0,16.4493,16.5473,16.3235,16.5473,1290500.0
2008-10-16 12:55:00,23.66,23.7,23.26,23.31,744500.0,16.5473,16.5752,16.2675,16.3025,744500.0
2008-10-16 13:00:00,23.31,23.62,23.28,23.53,851400.0,16.3025,16.5193,16.2815,16.4563,851400.0
2008-10-16 13:05:00,23.53,23.58,23.16,23.23,1010800.0,16.4563,16.4913,16.1976,16.2465,1010800.0
2008-10-16 13:10:00,23.23,23.47,23.19,23.4,1243500.0,16.2465,16.4144,16.2185,16.3654,1243500.0
2008-10-16 13:15:00,23.41,23.56,23.37,23.37,586000.0,16.3724,16.4773,16.3444,16.3444,586000.0
2008-10-16 13:20:00,23.37,23.62,23.36,23.5,1161000.0,16.3444,16.5193,16.3374,16.4354,1161000.0
2008-10-16 13:25:00,23.5,23.57,23.38,23.47,630900.0,16.4354,16.4843,16.3514,16.4144,630900.0
2008-10-16 13:30:00,23.47,23.58,23.37,23.46,792700.0,16.4144,16.4913,16.3444,16.4074,792700.0
2008-10-16 13:35:00,23.46,23.5,23.13,23.23,937800.0,16.4074,16.4354,16.1766,16.2465,937800.0
2008-10-16 13:40:00,23.23,23.31,23.13,23.27,576800.0,16.2465,16.3025,16.1766,16.2745,576800.0
2008-10-16 13:45:00,23.28,23.4,23.26,23.32,1520700.0,16.2815,16.3654,16.2675,16.3095,1520700.0
2008-10-16 13:50:00,23.32,23.4,23.22,23.37,1025900.0,16.3095,16.3654,16.2395,16.3444,1025900.0
2008-10-16 13:55:00,23.38,23.71,23.37,23.61,1508600.0,16.3514,16.5822,16.3444,16.5123,1508600.0
2008-10-16 14:00:00,23.62,23.65,23.43,23.43,799400.0,16.5193,16.5403,16.3864,16.3864,799400.0
2008-10-16 14:05:00,23.44,23.55,23.34,23.4,1180400.0,16.3934,16.4703,16.3235,16.3654,1180400.0
2008-10-16 14:10:00,23.4,23.5,23.29,23.36,1061400.0,16.3654,16.4354,16.2885,16.3374,1061400.0
2008-10-16 14:15:00,23.37,23.5,23.32,23.38,872900.0,16.3444,16.4354,16.3095,16.3514,872900.0
2008-10-16 14:20:00,23.38,23.45,23.29,23.32,990800.0,16.3514,16.4004,16.2885,16.3095,990800.0
2008-10-16 14:25:00,23.33,23.37,23.17,23.27,831200.0,16.3165,16.3444,16.2046,16.2745,831200.0
2008-10-16 14:30:00,23.27,23.35,23.18,23.33,820600.0,16.2745,16.3304,16.2116,16.3165,820600.0
2008-10-16 14:35:00,23.33,23.46,23.27,23.45,1055800.0,16.3165,16.4074,16.2745,16.4004,1055800.0
2008-10-16 14:40:00,23.45,23.5,23.37,23.4,865600.0,16.4004,16.4354,16.3444,16.3654,865600.0
2008-10-16 14:45:00,23.39,23.71,23.37,23.69,1251700.0,16.3584,16.5822,16.3444,16.5682,1251700.0
2008-10-16 14:50:00,23.68,24.07,23.65,24.01,2316100.0,16.5612,16.834,16.5403,16.792,2316100.0
2008-10-16 14:55:00,24.01,24.11,23.45,23.94,1568200.0,16.792,16.862,16.4004,16.7431,1568200.0
2008-10-16 15:00:00,23.92,24.18,23.85,24.13,1972300.0,16.7291,16.9109,16.6801,16.876,1972300.0
2008-10-16 15:05:00,24.15,24.49,24.09,24.49,2333000.0,16.8899,17.1277,16.848,17.1277,2333000.0
2008-10-16 15:10:00,24.5,24.75,24.39,24.69,2273000.0,17.1347,17.3096,17.0578,17.2676,2273000.0
2008-10-16 15:15:00,24.69,24.72,24.26,24.27,3453800.0,17.2676,17.2886,16.9669,16.9739,3453800.0
2008-10-16 15:20:00,24.28,24.34,24.07,24.19,3310900.0,16.9809,17.0228,16.834,16.9179,3310900.0
2008-10-16 15:25:00,24.18,24.35,24.11,24.34,2281000.0,16.9109,17.0298,16.862,17.0228,2281000.0
2008-10-16 15:30:00,24.34,24.55,24.3,24.3,2254300.0,17.0228,17.1697,16.9949,16.9949,2254300.0
2008-10-16 15:35:00,24.3,24.5,24.2,24.49,2649800.0,16.9949,17.1347,16.9249,17.1277,2649800.0
2008-10-16 15:40:00,24.49,24.68,24.47,24.66,4035600.0,17.1277,17.2606,17.1137,17.2466,4035600.0
2008-10-16 15:45:00,24.65,24.95,24.63,24.92,3327400.0,17.2396,17.4494,17.2256,17.4285,3327400.0
2008-10-16 15:50:00,24.92,24.93,24.68,24.9,3506600.0,17.4285,17.4355,17.2606,17.4145,3506600.0
2008-10-16 15:55:00,24.89,25.09,24.5,25.01,5421400.0,17.4075,17.5474,17.1347,17.4914,5421400.0
2008-10-17 09:30:00,23.82,23.9,23.58,23.75,1520100.0,16.6592,16.7151,16.4913,16.6102,1520100.0
2008-10-17 09:35:00,23.76,23.92,23.65,23.77,2225900.0,16.6172,16.7291,16.5403,16.6242,2225900.0
2008-10-17 09:40:00,23.76,24.01,23.74,23.99,1508400.0,16.6172,16.792,16.6032,16.778,1508400.0
2008-10-17 09:45:00,23.99,24.1,23.92,23.94,1647800.0,16.778,16.855,16.7291,16.7431,1647800.0
2008-10-17 09:50:00,23.94,24.22,23.92,24.18,969100.0,16.7431,16.9389,16.7291,16.9109,969100.0
2008-10-17 09:55:00,24.15,24.35,23.98,24.34,1293600.0,16.8899,17.0298,16.7711,17.0228,1293600.0
2008-10-17 10:00:00,24.34,24.41,24.25,24.33,1416200.0,17.0228,17.0718,16.9599,17.0158,1416200.0
2008-10-17 10:05:00,24.33,24.47,24.22,24.24,1781200.0,17.0158,17.1137,16.9389,16.9529,1781200.0
2008-10-17 10:10:00,24.25,24.56,24.02,24.06,2591300.0,16.9599,17.1767,16.799,16.827,2591300.0
2008-10-17 10:15:00,24.07,24.3,24.07,24.27,1750000.0,16.834,16.9949,16.834,16.9739,1750000.0
2008-10-17 10:20:00,24.27,24.35,24.15,24.24,3204600.0,16.9739,17.0298,16.8899,16.9529,3204600.0
2008-10-17 10:25:00,24.24,24.34,24.06,24.32,1118100.0,16.9529,17.0228,16.827,17.0088,1118100.0
2008-10-17 10:30:00,24.33,24.33,24.05,24.07,1048600.0,17.0158,17.0158,16.82,16.834,1048600.0
2008-10-17 10:35:00,24.06,24.24,24.05,24.17,713700.0,16.827,16.9529,16.82,16.9039,713700.0
2008-10-17 10:40:00,24.17,24.33,24.1,24.33,785600.0,16.9039,17.0158,16.855,17.0158,785600.0
2008-10-17 10:45:00,24.33,24.59,24.32,24.58,1517900.0,17.0158,17.1977,17.0088,17.1907,1517900.0
2008-10-17 10:50:00,24.58,24.66,24.52,24.58,1370500.0,17.1907,17.2466,17.1487,17.1907,1370500.0
2008-10-17 10:55:00,24.58,24.61,24.48,24.54,773800.0,17.1907,17.2117,17.1207,17.1627,773800.0
2008-10-17 11:00:00,24.54,24.65,24.49,24.64,819400.0,17.1627,17.2396,17.1277,17.2326,819400.0
2008-10-17 11:05:00,24.64,24.86,24.63,24.81,956300.0,17.2326,17.3865,17.2256,17.3515,956300.0
2008-10-17 11:10:00,24.81,24.81,24.64,24.73,875500.0,17.3515,17.3515,17.2326,17.2956,875500.0
2008-10-17 11:15:00,24.71,24.72,24.5,24.51,720100.0,17.2816,17.2886,17.1347,17.1417,720100.0
2008-10-17 11:20:00,24.51,24.6,24.42,24.52,1201200.0,17.1417,17.2047,17.0788,17.1487,1201200.0
2008-10-17 11:25:00,24.51,24.54,24.4,24.45,1470500.0,17.1417,17.1627,17.0648,17.0998,1470500.0
2008-10-17 11:30:00,24.44,24.57,24.41,24.53,789600.0,17.0928,17.1837,17.0718,17.1557,789600.0
2008-10-17 11:35:00,24.53,24.56,24.32,24.39,1012600.0,17.1557,17.1767,17.0088,17.0578,1012600.0
2008-10-17 11:40:00,24.39,24.56,24.36,24.54,826700.0,17.0578,17.1767,17.0368,17.1627,826700.0
2008-10-17 11:45:00,24.54,24.57,24.38,24.47,717000.0,17.1627,17.1837,17.0508,17.1137,717000.0
2008-10-17 11:50:00,24.48,24.59,24.47,24.52,782300.0,17.1207,17.1977,17.1137,17.1487,782300.0
2008-10-17 11:55:00,24.51,24.56,24.5,24.53,531800.0,17.1417,17.1767,17.1347,17.1557,531800.0
2008-10-17 12:00:00,24.54,24.63,24.52,24.59,1077000.0,17.1627,17.2256,17.1487,17.1977,1077000.0
2008-10-17 12:05:00,24.59,24.64,24.54,24.62,532900.0,17.1977,17.2326,17.1627,17.2187,532900.0
2008-10-17 12:10:00,24.63,24.74,24.59,24.67,778000.0,17.2256,17.3026,17.1977,17.2536,778000.0
2008-10-17 12:15:00,24.67,24.7,24.61,24.68,854500.0,17.2536,17.2746,17.2117,17.2606,854500.0
2008-10-17 12:20:00,24.68,24.83,24.66,24.82,1329800.0,17.2606,17.3655,17.2466,17.3585,1329800.0
2008-10-17 12:25:00,24.82,24.88,24.74,24.86,2550100.0,17.3585,17.4005,17.3026,17.3865,2550100.0
2008-10-17 12:30:00,24.86,24.93,24.78,24.78,2296900.0,17.3865,17.4355,17.3306,17.3306,2296900.0
2008-10-17 12:35:00,24.79,24.89,24.76,24.88,612800.0,17.3375,17.4075,17.3166,17.4005,612800.0
2008-10-17 12:40:00,24.89,25.04,24.88,25.0,705000.0,17.4075,17.5124,17.4005,17.4844,705000.0
2008-10-17 12:45:00,24.99,25.12,24.88,25.11,1147200.0,17.4774,17.5683,17.4005,17.5614,1147200.0
2008-10-17 12:50:00,25.11,25.28,25.04,25.25,1219200.0,17.5614,17.6802,17.5124,17.6593,1219200.0
2008-10-17 12:55:00,25.25,25.35,25.2,25.29,2212000.0,17.6593,17.7292,17.6243,17.6872,2212000.0
2008-10-17 13:00:00,25.28,25.5,25.28,25.39,1447400.0,17.6802,17.8341,17.6802,17.7572,1447400.0
2008-10-17 13:05:00,25.41,25.42,25.27,25.29,966200.0,17.7712,17.7782,17.6733,17.6872,966200.0
2008-10-17 13:10:00,25.29,25.35,25.17,25.32,991900.0,17.6872,17.7292,17.6033,17.7082,991900.0
2008-10-17 13:15:00,25.31,25.32,25.17,25.32,737800.0,17.7012,17.7082,17.6033,17.7082,737800.0
2008-10-17 13:20:00,25.31,25.5,25.28,25.49,1825400.0,17.7012,17.8341,17.6802,17.8271,1825400.0
2008-10-17 13:25:00,25.5,25.56,25.4,25.48,2466900.0,17.8341,17.8761,17.7642,17.8201,2466900.0
2008-10-17 13:30:00,25.47,25.67,25.47,25.65,2137700.0,17.8131,17.953,17.8131,17.939,2137700.0
2008-10-17 13:35:00,25.65,25.79,25.63,25.78,1540100.0,17.939,18.0369,17.925,18.0299,1540100.0
2008-10-17 13:40:00,25.78,25.9,25.6,25.6,2034700.0,18.0299,18.1139,17.904,17.904,2034700.0
2008-10-17 13:45:00,25.6,25.65,25.35,25.53,1524300.0,17.904,17.939,17.7292,17.8551,1524300.0
2008-10-17 13:50:00,25.53,25.57,25.35,25.42,671200.0,17.8551,17.8831,17.7292,17.7782,671200.0
2008-10-17 13:55:00,25.42,25.47,25.34,25.41,1232200.0,17.7782,17.8131,17.7222,17.7712,1232200.0
2008-10-17 14:00:00,25.42,25.65,25.41,25.52,1314400.0,17.7782,17.939,17.7712,17.8481,1314400.0
2008-10-17 14:05:00,25.52,25.6,25.35,25.36,1237300.0,17.8481,17.904,17.7292,17.7362,1237300.0
2008-10-17 14:10:00,25.36,25.45,25.25,25.26,1151400.0,17.7362,17.7991,17.6593,17.6663,1151400.0
2008-10-17 14:15:00,25.26,25.36,25.23,25.23,938600.0,17.6663,17.7362,17.6453,17.6453,938600.0
2008-10-17 14:20:00,25.24,25.26,25.03,25.04,1404100.0,17.6523,17.6663,17.5054,17.5124,1404100.0
2008-10-17 14:25:00,25.04,25.16,25.03,25.14,861500.0,17.5124,17.5963,17.5054,17.5823,861500.0
2008-10-17 14:30:00,25.13,25.29,25.13,25.21,1129100.0,17.5753,17.6872,17.5753,17.6313,1129100.0
2008-10-17 14:35:00,25.2,25.33,24.92,24.93,1179400.0,17.6243,17.7152,17.4285,17.4355,1179400.0
2008-10-17 14:40:00,24.93,25.07,24.8,25.01,1560500.0,17.4355,17.5334,17.3445,17.4914,1560500.0
2008-10-17 14:45:00,25.0,25.15,24.87,25.1,1464900.0,17.4844,17.5893,17.3935,17.5544,1464900.0
2008-10-17 14:50:00,25.11,25.26,24.92,25.0,2216600.0,17.5614,17.6663,17.4285,17.4844,2216600.0
2008-10-17 14:55:00,25.0,25.12,24.92,25.05,1018800.0,17.4844,17.5683,17.4285,17.5194,1018800.0
2008-10-17 15:00:00,25.05,25.3,25.0,25.19,1072400.0,17.5194,17.6942,17.4844,17.6173,1072400.0
2008-10-17 15:05:00,25.19,25.3,25.09,25.14,915700.0,17.6173,17.6942,17.5474,17.5823,915700.0
2008-10-17 15:10:00,25.14,25.15,24.81,24.95,1352900.0,17.5823,17.5893,17.3515,17.4494,1352900.0
2008-10-17 15:15:00,24.95,24.99,24.73,24.73,946800.0,17.4494,17.4774,17.2956,17.2956,946800.0
2008-10-17 15:20:00,24.72,24.79,24.42,24.64,1950000.0,17.2886,17.3375,17.0788,17.2326,1950000.0
2008-10-17 15:25:00,24.64,24.77,24.56,24.72,1960900.0,17.2326,17.3236,17.1767,17.2886,1960900.0
2008-10-17 15:30:00,24.73,24.87,24.63,24.72,1285300.0,17.2956,17.3935,17.2256,17.2886,1285300.0
2008-10-17 15:35:00,24.72,24.84,24.43,24.61,1289100.0,17.2886,17.3725,17.0858,17.2117,1289100.0
2008-10-17 15:40:00,24.61,24.83,24.5,24.83,2130000.0,17.2117,17.3655,17.1347,17.3655,2130000.0
2008-10-17 15:45:00,24.83,24.83,24.53,24.53,1689400.0,17.3655,17.3655,17.1557,17.1557,1689400.0
2008-10-17 15:50:00,24.53,24.65,24.41,24.56,1561900.0,17.1557,17.2396,17.0718,17.1767,1561900.0
2008-10-17 15:55:00,24.54,24.59,24.37,24.37,2938400.0,17.1627,17.1977,17.0438,17.0438,2938400.0
2008-10-20 09:30:00,25.2,25.24,24.97,25.16,1055700.0,17.6243,17.6523,17.4634,17.5963,1055700.0
2008-10-20 09:35:00,25.16,25.27,24.97,25.18,1171900.0,17.5963,17.6733,17.4634,17.6103,1171900.0
2008-10-20 09:40:00,25.17,25.25,25.0,25.05,2051300.0,17.6033,17.6593,17.4844,17.5194,2051300.0
2008-10-20 09:45:00,25.05,25.16,24.98,25.1,1044400.0,17.5194,17.5963,17.4704,17.5544,1044400.0
2008-10-20 09:50:00,25.1,25.22,25.1,25.17,869600.0,17.5544,17.6383,17.5544,17.6033,869600.0
2008-10-20 09:55:00,25.16,25.28,25.09,25.23,1054300.0,17.5963,17.6802,17.5474,17.6453,1054300.0
2008-10-20 10:00:00,25.24,25.47,25.24,25.33,1364000.0,17.6523,17.8131,17.6523,17.7152,1364000.0
2008-10-20 10:05:00,25.33,25.43,25.27,25.31,873200.0,17.7152,17.7852,17.6733,17.7012,873200.0
2008-10-20 10:10:00,25.31,25.37,25.11,25.19,918300.0,17.7012,17.7432,17.5614,17.6173,918300.0
2008-10-20 10:15:00,25.19,25.3,25.14,25.27,608400.0,17.6173,17.6942,17.5823,17.6733,608400.0
2008-10-20 10:20:00,25.27,25.41,25.22,25.22,2334700.0,17.6733,17.7712,17.6383,17.6383,2334700.0
2008-10-20 10:25:00,25.23,25.26,25.12,25.15,766300.0,17.6453,17.6663,17.5683,17.5893,766300.0
2008-10-20 10:30:00,25.15,25.34,25.14,25.29,878000.0,17.5893,17.7222,17.5823,17.6872,878000.0
2008-10-20 10:35:00,25.28,25.33,25.17,25.23,491000.0,17.6802,17.7152,17.6033,17.6453,491000.0
2008-10-20 10:40:00,25.23,25.26,25.17,25.19,547100.0,17.6453,17.6663,17.6033,17.6173,547100.0
2008-10-20 10:45:00,25.19,25.27,25.18,25.25,560100.0,17.6173,17.6733,17.6103,17.6593,560100.0
2008-10-20 10:50:00,25.25,25.29,25.01,25.05,1148900.0,17.6593,17.6872,17.4914,17.5194,1148900.0
2008-10-20 10:55:00,25.06,25.14,25.01,25.09,621300.0,17.5264,17.5823,17.4914,17.5474,621300.0
2008-10-20 11:00:00,25.08,25.13,25.0,25.0,470300.0,17.5404,17.5753,17.4844,17.4844,470300.0
2008-10-20 11:05:00,25.0,25.09,24.93,24.96,659600.0,17.4844,17.5474,17.4355,17.4564,659600.0
2008-10-20 11:10:00,24.96,24.97,24.79,24.89,954400.0,17.4564,17.4634,17.3375,17.4075,954400.0
2008-10-20 11:15:00,24.89,24.99,24.83,24.96,695200.0,17.4075,17.4774,17.3655,17.4564,695200.0
2008-10-20 11:20:00,24.96,25.02,24.9,25.0,537900.0,17.4564,17.4984,17.4145,17.4844,537900.0
2008-10-20 11:25:00,25.0,25.06,24.92,25.05,662400.0,17.4844,17.5264,17.4285,17.5194,662400.0
2008-10-20 11:30:00,25.06,25.13,24.99,25.08,536800.0,17.5264,17.5753,17.4774,17.5404,536800.0
2008-10-20 11:35:00,25.09,25.1,24.97,25.01,522600.0,17.5474,17.5544,17.4634,17.4914,522600.0
2008-10-20 11:40:00,25.02,25.13,24.95,25.13,846100.0,17.4984,17.5753,17.4494,17.5753,846100.0
2008-10-20 11:45:00,25.14,25.23,25.1,25.19,758900.0,17.5823,17.6453,17.5544,17.6173,758900.0
2008-10-20 11:50:00,25.19,25.24,25.0,25.19,290700.0,17.6173,17.6523,17.4844,17.6173,290700.0
2008-10-20 11:55:00,25.2,25.28,25.18,25.2,426200.0,17.6243,17.6802,17.6103,17.6243,426200.0
2008-10-20 12:00:00,25.2,25.22,25.09,25.11,387900.0,17.6243,17.6383,17.5474,17.5614,387900.0
2008-10-20 12:05:00,25.12,25.22,25.09,25.17,255100.0,17.5683,17.6383,17.5474,17.6033,255100.0
2008-10-20 12:10:00,25.18,25.26,25.15,25.22,269000.0,17.6103,17.6663,17.5893,17.6383,269000.0
2008-10-20 12:15:00,25.21,25.34,25.19,25.29,463500.0,17.6313,17.7222,17.6173,17.6872,463500.0
2008-10-20 12:20:00,25.29,25.34,25.19,25.21,371100.0,17.6872,17.7222,17.6173,17.6313,371100.0
2008-10-20 12:25:00,25.2,25.33,25.16,25.23,340700.0,17.6243,17.7152,17.5963,17.6453,340700.0
2008-10-20 12:30:00,25.23,25.31,25.14,25.27,474200.0,17.6453,17.7012,17.5823,17.6733,474200.0
2008-10-20 12:35:00,25.3,25.3,25.16,25.21,350900.0,17.6942,17.6942,17.5963,17.6313,350900.0
2008-10-20 12:40:00,25.21,25.22,25.09,25.15,597100.0,17.6313,17.6383,17.5474,17.5893,597100.0
2008-10-20 12:45:00,25.15,25.28,25.11,25.27,578400.0,17.5893,17.6802,17.5614,17.6733,578400.0
2008-10-20 12:50:00,25.26,25.26,25.15,25.16,442200.0,17.6663,17.6663,17.5893,17.5963,442200.0
2008-10-20 12:55:00,25.14,25.29,25.14,25.23,482300.0,17.5823,17.6872,17.5823,17.6453,482300.0
2008-10-20 13:00:00,25.23,25.23,25.05,25.06,889600.0,17.6453,17.6453,17.5194,17.5264,889600.0
2008-10-20 13:05:00,25.06,25.15,25.05,25.11,545200.0,17.5264,17.5893,17.5194,17.5614,545200.0
2008-10-20 13:10:00,25.11,25.15,25.08,25.11,472900.0,17.5614,17.5893,17.5404,17.5614,472900.0
2008-10-20 13:15:00,25.1,25.21,25.07,25.18,884300.0,17.5544,17.6313,17.5334,17.6103,884300.0
2008-10-20 13:20:00,25.18,25.24,25.16,25.24,410800.0,17.6103,17.6523,17.5963,17.6523,410800.0
2008-10-20 13:25:00,25.24,25.35,25.24,25.28,813000.0,17.6523,17.7292,17.6523,17.6802,813000.0
2008-10-20 13:30:00,25.29,25.36,25.27,25.31,299700.0,17.6872,17.7362,17.6733,17.7012,299700.0
2008-10-20 13:35:00,25.32,25.37,25.25,25.31,409300.0,17.7082,17.7432,17.6593,17.7012,409300.0
2008-10-20 13:40:00,25.31,25.38,25.26,25.36,453500.0,17.7012,17.7502,17.6663,17.7362,453500.0
2008-10-20 13:45:00,25.36,25.44,25.33,25.41,553700.0,17.7362,17.7921,17.7152,17.7712,553700.0
2008-10-20 13:50:00,25.41,25.44,25.35,25.41,317700.0,17.7712,17.7921,17.7292,17.7712,317700.0
2008-10-20 13:55:00,25.41,25.43,25.3,25.35,307200.0,17.7712,17.7852,17.6942,17.7292,307200.0
2008-10-20 14:00:00,25.34,25.44,25.3,25.43,418600.0,17.7222,17.7921,17.6942,17.7852,418600.0
2008-10-20 14:05:00,25.43,25.58,25.41,25.56,1064500.0,17.7852,17.8901,17.7712,17.8761,1064500.0
2008-10-20 14:10:00,25.56,25.59,25.43,25.43,487800.0,17.8761,17.8971,17.7852,17.7852,487800.0
2008-10-20 14:15:00,25.43,25.49,25.34,25.38,278400.0,17.7852,17.8271,17.7222,17.7502,278400.0
2008-10-20 14:20:00,25.39,25.44,25.27,25.28,651800.0,17.7572,17.7921,17.6733,17.6802,651800.0
2008-10-20 14:25:00,25.27,25.38,25.26,25.33,511400.0,17.6733,17.7502,17.6663,17.7152,511400.0
2008-10-20 14:30:00,25.34,25.34,25.22,25.33,399300.0,17.7222,17.7222,17.6383,17.7152,399300.0
2008-10-20 14:35:00,25.32,25.4,25.3,25.36,315200.0,17.7082,17.7642,17.6942,17.7362,315200.0
2008-10-20 14:40:00,25.36,25.5,25.36,25.42,343200.0,17.7362,17.8341,17.7362,17.7782,343200.0
2008-10-20 14:45:00,25.43,25.48,25.39,25.42,450100.0,17.7852,17.8201,17.7572,17.7782,450100.0
2008-10-20 14:50:00,25.42,25.42,25.3,25.35,878100.0,17.7782,17.7782,17.6942,17.7292,878100.0
2008-10-20 14:55:00,25.34,25.46,25.31,25.45,428500.0,17.7222,17.8061,17.7012,17.7991,428500.0
2008-10-20 15:00:00,25.45,25.56,25.44,25.55,691800.0,17.7991,17.8761,17.7921,17.8691,691800.0
2008-10-20 15:05:00,25.55,25.61,25.42,25.55,1781100.0,17.8691,17.911,17.7782,17.8691,1781100.0
2008-10-20 15:10:00,25.56,25.65,25.5,25.59,1026400.0,17.8761,17.939,17.8341,17.8971,1026400.0
2008-10-20 15:15:00,25.58,25.69,25.54,25.63,1223300.0,17.8901,17.967,17.8621,17.925,1223300.0
2008-10-20 15:20:00,25.63,25.67,25.55,25.63,710400.0,17.925,17.953,17.8691,17.925,710400.0
2008-10-20 15:25:00,25.63,25.64,25.5,25.56,647900.0,17.925,17.932,17.8341,17.8761,647900.0
2008-10-20 15:30:00,25.56,25.66,25.48,25.64,1014000.0,17.8761,17.946,17.8201,17.932,1014000.0
2008-10-20 15:35:00,25.64,25.8,25.63,25.75,1451800.0,17.932,18.0439,17.925,18.009,1451800.0
2008-10-20 15:40:00,25.76,25.77,25.65,25.69,1317700.0,18.0159,18.0229,17.939,17.967,1317700.0
2008-10-20 15:45:00,25.69,25.76,25.67,25.73,1562700.0,17.967,18.0159,17.953,17.995,1562700.0
2008-10-20 15:50:00,25.74,25.95,25.73,25.94,2174000.0,18.002,18.1488,17.995,18.1418,2174000.0
2008-10-20 15:55:00,25.93,26.21,25.91,26.19,6542200.0,18.1348,18.3307,18.1209,18.3167,6542200.0
2008-10-21 09:30:00,24.91,25.0,24.71,24.89,1763200.0,17.4215,17.4844,17.2816,17.4075,1763200.0
2008-10-21 09:35:00,24.9,25.02,24.8,24.9,2271900.0,17.4145,17.4984,17.3445,17.4145,2271900.0
2008-10-21 09:40:00,24.91,25.04,24.87,25.01,1973800.0,17.4215,17.5124,17.3935,17.4914,1973800.0
2008-10-21 09:45:00,25.01,25.02,24.88,24.93,1550800.0,17.4914,17.4984,17.4005,17.4355,1550800.0
2008-10-21 09:50:00,24.93,24.94,24.82,24.9,1653000.0,17.4355,17.4425,17.3585,17.4145,1653000.0
2008-10-21 09:55:00,24.9,24.92,24.79,24.86,1386100.0,17.4145,17.4285,17.3375,17.3865,1386100.0
2008-10-21 10:00:00,24.86,24.97,24.75,24.94,2107900.0,17.3865,17.4634,17.3096,17.4425,2107900.0
2008-10-21 10:05:00,24.94,25.05,24.89,25.05,1110400.0,17.4425,17.5194,17.4075,17.5194,1110400.0
2008-10-21 10:10:00,25.05,25.24,25.01,25.11,1790000.0,17.5194,17.6523,17.4914,17.5614,1790000.0
2008-10-21 10:15:00,25.11,25.31,25.1,25.26,1201700.0,17.5614,17.7012,17.5544,17.6663,1201700.0
2008-10-21 10:20:00,25.27,25.35,25.19,25.33,847200.0,17.6733,17.7292,17.6173,17.7152,847200.0
2008-10-21 10:25:00,25.33,25.34,25.19,25.23,604700.0,17.7152,17.7222,17.6173,17.6453,604700.0
2008-10-21 10:30:00,25.23,25.23,25.02,25.03,773100.0,17.6453,17.6453,17.4984,17.5054,773100.0
2008-10-21 10:35:00,25.03,25.15,25.03,25.1,1154800.0,17.5054,17.5893,17.5054,17.5544,1154800.0
2008-10-21 10:40:00,25.1,25.15,25.04,25.11,714600.0,17.5544,17.5893,17.5124,17.5614,714600.0
2008-10-21 10:45:00,25.11,25.11,24.97,25.01,335300.0,17.5614,17.5614,17.4634,17.4914,335300.0
2008-10-21 10:50:00,25.01,25.05,24.87,24.95,390300.0,17.4914,17.5194,17.3935,17.4494,390300.0
2008-10-21 10:55:00,24.94,24.97,24.88,24.95,728600.0,17.4425,17.4634,17.4005,17.4494,728600.0
2008-10-21 11:00:00,24.95,25.01,24.9,24.99,446800.0,17.4494,17.4914,17.4145,17.4774,446800.0
2008-10-21 11:05:00,24.99,25.01,24.87,24.88,516200.0,17.4774,17.4914,17.3935,17.4005,516200.0
2008-10-21 11:10:00,24.88,24.95,24.87,24.93,219300.0,17.4005,17.4494,17.3935,17.4355,219300.0
2008-10-21 11:15:00,24.94,24.98,24.91,24.94,251900.0,17.4425,17.4704,17.4215,17.4425,251900.0
2008-10-21 11:20:00,24.93,24.93,24.78,24.79,305000.0,17.4355,17.4355,17.3306,17.3375,305000.0
2008-10-21 11:25:00,24.79,25.0,24.78,24.81,509400.0,17.3375,17.4844,17.3306,17.3515,509400.0
2008-10-21 11:30:00,24.81,24.92,24.8,24.89,465400.0,17.3515,17.4285,17.3445,17.4075,465400.0
2008-10-21 11:35:00,24.88,24.9,24.8,24.86,424400.0,17.4005,17.4145,17.3445,17.3865,424400.0
2008-10-21 11:40:00,24.86,24.94,24.79,24.79,477600.0,17.3865,17.4425,17.3375,17.3375,477600.0
2008-10-21 11:45:00,24.79,24.81,24.66,24.66,538400.0,17.3375,17.3515,17.2466,17.2466,538400.0
2008-10-21 11:50:00,24.67,24.67,24.51,24.56,671300.0,17.2536,17.2536,17.1417,17.1767,671300.0
2008-10-21 11:55:00,24.56,24.58,24.32,24.37,1587100.0,17.1767,17.1907,17.0088,17.0438,1587100.0
2008-10-21 12:00:00,24.36,24.5,24.29,24.45,2315200.0,17.0368,17.1347,16.9879,17.0998,2315200.0
2008-10-21 12:05:00,24.46,24.51,24.38,24.44,288800.0,17.1068,17.1417,17.0508,17.0928,288800.0
2008-10-21 12:10:00,24.44,24.49,24.31,24.32,405500.0,17.0928,17.1277,17.0018,17.0088,405500.0
2008-10-21 12:15:00,24.31,24.35,24.22,24.25,1313100.0,17.0018,17.0298,16.9389,16.9599,1313100.0
2008-10-21 12:20:00,24.26,24.46,24.26,24.38,664800.0,16.9669,17.1068,16.9669,17.0508,664800.0
2008-10-21 12:25:00,24.39,24.46,24.34,24.4,426800.0,17.0578,17.1068,17.0228,17.0648,426800.0
2008-10-21 12:30:00,24.39,24.48,24.35,24.47,413900.0,17.0578,17.1207,17.0298,17.1137,413900.0
2008-10-21 12:35:00,24.47,24.56,24.42,24.55,311000.0,17.1137,17.1767,17.0788,17.1697,311000.0
2008-10-21 12:40:00,24.55,24.55,24.43,24.45,547900.0,17.1697,17.1697,17.0858,17.0998,547900.0
2008-10-21 12:45:00,24.46,24.48,24.31,24.39,477900.0,17.1068,17.1207,17.0018,17.0578,477900.0
2008-10-21 12:50:00,24.4,24.42,24.22,24.26,432600.0,17.0648,17.0788,16.9389,16.9669,432600.0
2008-10-21 12:55:00,24.26,24.55,24.21,24.21,397700.0,16.9669,17.1697,16.9319,16.9319,397700.0
2008-10-21 13:00:00,24.2,24.31,24.17,24.31,506400.0,16.9249,17.0018,16.9039,17.0018,506400.0
2008-10-21 13:05:00,24.31,24.46,24.27,24.35,386300.0,17.0018,17.1068,16.9739,17.0298,386300.0
2008-10-21 13:10:00,24.36,24.56,24.3,24.32,185000.0,17.0368,17.1767,16.9949,17.0088,185000.0
2008-10-21 13:15:00,24.33,24.44,24.32,24.43,268800.0,17.0158,17.0928,17.0088,17.0858,268800.0
2008-10-21 13:20:00,24.43,24.58,24.42,24.5,386700.0,17.0858,17.1907,17.0788,17.1347,386700.0
2008-10-21 13:25:00,24.51,24.57,24.25,24.5,392700.0,17.1417,17.1837,16.9599,17.1347,392700.0
2008-10-21 13:30:00,24.5,24.51,24.41,24.47,391900.0,17.1347,17.1417,17.0718,17.1137,391900.0
2008-10-21 13:35:00,24.47,24.59,24.47,24.54,535900.0,17.1137,17.1977,17.1137,17.1627,535900.0
2008-10-21 13:40:00,24.55,24.6,24.51,24.53,517000.0,17.1697,17.2047,17.1417,17.1557,517000.0
2008-10-21 13:45:00,24.53,24.55,24.45,24.51,651200.0,17.1557,17.1697,17.0998,17.1417,651200.0
2008-10-21 13:50:00,24.5,24.52,24.4,24.44,710500.0,17.1347,17.1487,17.0648,17.0928,710500.0
2008-10-21 13:55:00,24.44,24.48,24.37,24.47,269600.0,17.0928,17.1207,17.0438,17.1137,269600.0
2008-10-21 14:00:00,24.48,24.6,24.48,24.57,423400.0,17.1207,17.2047,17.1207,17.1837,423400.0
2008-10-21 14:05:00,24.58,24.6,24.47,24.5,499100.0,17.1907,17.2047,17.1137,17.1347,499100.0
2008-10-21 14:10:00,24.5,24.65,24.5,24.56,606700.0,17.1347,17.2396,17.1347,17.1767,606700.0
2008-10-21 14:15:00,24.57,24.78,24.57,24.75,999200.0,17.1837,17.3306,17.1837,17.3096,999200.0
2008-10-21 14:20:00,24.75,24.85,24.73,24.79,620800.0,17.3096,17.3795,17.2956,17.3375,620800.0
2008-10-21 14:25:00,24.79,24.89,24.73,24.88,430300.0,17.3375,17.4075,17.2956,17.4005,430300.0
2008-10-21 14:30:00,24.89,24.93,24.81,24.81,413000.0,17.4075,17.4355,17.3515,17.3515,413000.0
2008-10-21 14:35:00,24.8,24.9,24.79,24.89,1068600.0,17.3445,17.4145,17.3375,17.4075,1068600.0
2008-10-21 14:40:00,24.9,25.04,24.88,25.03,1385500.0,17.4145,17.5124,17.4005,17.5054,1385500.0
2008-10-21 14:45:00,25.04,25.14,24.92,24.94,743600.0,17.5124,17.5823,17.4285,17.4425,743600.0
2008-10-21 14:50:00,24.94,24.95,24.79,24.84,776900.0,17.4425,17.4494,17.3375,17.3725,776900.0
2008-10-21 14:55:00,24.86,24.9,24.77,24.86,314000.0,17.3865,17.4145,17.3236,17.3865,314000.0
2008-10-21 15:00:00,24.86,25.03,24.84,24.99,561000.0,17.3865,17.5054,17.3725,17.4774,561000.0
2008-10-21 15:05:00,24.99,25.02,24.8,24.87,569900.0,17.4774,17.4984,17.3445,17.3935,569900.0
2008-10-21 15:10:00,24.87,24.94,24.84,24.92,374800.0,17.3935,17.4425,17.3725,17.4285,374800.0
2008-10-21 15:15:00,24.92,24.93,24.62,24.64,620400.0,17.4285,17.4355,17.2187,17.2326,620400.0
2008-10-21 15:20:00,24.62,24.65,24.45,24.53,1661500.0,17.2187,17.2396,17.0998,17.1557,1661500.0
2008-10-21 15:25:00,24.54,24.63,24.48,24.49,1124600.0,17.1627,17.2256,17.1207,17.1277,1124600.0
2008-10-21 15:30:00,24.49,24.59,24.35,24.44,1520200.0,17.1277,17.1977,17.0298,17.0928,1520200.0
2008-10-21 15:35:00,24.45,24.52,24.4,24.43,1577900.0,17.0998,17.1487,17.0648,17.0858,1577900.0
2008-10-21 15:40:00,24.42,24.76,24.34,24.35,2327200.0,17.0788,17.3166,17.0228,17.0298,2327200.0
2008-10-21 15:45:00,24.34,24.37,24.05,24.13,2982600.0,17.0228,17.0438,16.82,16.876,2982600.0
2008-10-21 15:50:00,24.13,24.31,24.12,24.28,3113100.0,16.876,17.0018,16.869,16.9809,3113100.0
2008-10-21 15:55:00,24.28,24.29,24.03,24.15,6048200.0,16.9809,16.9879,16.806,16.8899,6048200.0
2008-10-22 09:30:00,22.94,23.11,22.33,23.06,2635800.0,16.0437,16.1626,15.6171,16.1276,2635800.0
2008-10-22 09:35:00,23.07,23.09,22.62,22.72,3511000.0,16.1346,16.1486,15.8199,15.8898,3511000.0
2008-10-22 09:40:00,22.73,22.85,22.6,22.82,2606900.0,15.8968,15.9808,15.8059,15.9598,2606900.0
2008-10-22 09:45:00,22.82,22.88,22.74,22.75,1430100.0,15.9598,16.0017,15.9038,15.9108,1430100.0
2008-10-22 09:50:00,22.75,22.77,22.43,22.55,2689900.0,15.9108,15.9248,15.687,15.7709,2689900.0
2008-10-22 09:55:00,22.55,22.64,22.44,22.46,3058100.0,15.7709,15.8339,15.694,15.708,3058100.0
2008-10-22 10:00:00,22.47,22.61,22.28,22.3,2569200.0,15.715,15.8129,15.5821,15.5961,2569200.0
2008-10-22 10:05:00,22.28,22.49,22.28,22.41,1714000.0,15.5821,15.729,15.5821,15.673,1714000.0
2008-10-22 10:10:00,22.41,22.55,22.39,22.51,1541000.0,15.673,15.7709,15.659,15.743,1541000.0
2008-10-22 10:15:00,22.51,22.65,22.44,22.52,1761400.0,15.743,15.8409,15.694,15.75,1761400.0
2008-10-22 10:20:00,22.52,22.62,22.4,22.42,1705500.0,15.75,15.8199,15.666,15.68,1705500.0
2008-10-22 10:25:00,22.43,22.72,22.32,22.48,2745500.0,15.687,15.8898,15.6101,15.722,2745500.0
2008-10-22 10:30:00,22.48,22.58,22.44,22.5,1138000.0,15.722,15.7919,15.694,15.736,1138000.0
2008-10-22 10:35:00,22.5,22.62,22.42,22.6,1508200.0,15.736,15.8199,15.68,15.8059,1508200.0
2008-10-22 10:40:00,22.61,22.68,22.51,22.55,1258100.0,15.8129,15.8619,15.743,15.7709,1258100.0
2008-10-22 10:45:00,22.55,22.63,22.44,22.61,1242800.0,15.7709,15.8269,15.694,15.8129,1242800.0
2008-10-22 10:50:00,22.61,22.75,22.51,22.69,1448500.0,15.8129,15.9108,15.743,15.8689,1448500.0
2008-10-22 10:55:00,22.69,22.73,22.53,22.62,880800.0,15.8689,15.8968,15.757,15.8199,880800.0
2008-10-22 11:00:00,22.62,22.63,22.44,22.58,1608100.0,15.8199,15.8269,15.694,15.7919,1608100.0
2008-10-22 11:05:00,22.57,22.57,22.44,22.5,1102900.0,15.7849,15.7849,15.694,15.736,1102900.0
2008-10-22 11:10:00,22.49,22.63,22.48,22.53,1426400.0,15.729,15.8269,15.722,15.757,1426400.0
2008-10-22 11:15:00,22.53,22.61,22.49,22.56,568300.0,15.757,15.8129,15.729,15.7779,568300.0
2008-10-22 11:20:00,22.56,22.58,22.45,22.54,808400.0,15.7779,15.7919,15.701,15.764,808400.0
2008-10-22 11:25:00,22.53,22.53,22.42,22.49,858000.0,15.757,15.757,15.68,15.729,858000.0
2008-10-22 11:30:00,22.48,22.6,22.44,22.44,1002000.0,15.722,15.8059,15.694,15.694,1002000.0
2008-10-22 11:35:00,22.44,22.49,22.4,22.44,707800.0,15.694,15.729,15.666,15.694,707800.0
2008-10-22 11:40:00,22.45,22.58,22.41,22.51,979300.0,15.701,15.7919,15.673,15.743,979300.0
2008-10-22 11:45:00,22.51,22.62,22.51,22.53,711300.0,15.743,15.8199,15.743,15.757,711300.0
2008-10-22 11:50:00,22.53,22.56,22.49,22.51,599800.0,15.757,15.7779,15.729,15.743,599800.0
2008-10-22 11:55:00,22.51,22.58,22.48,22.56,626000.0,15.743,15.7919,15.722,15.7779,626000.0
2008-10-22 12:00:00,22.56,22.58,22.49,22.52,596000.0,15.7779,15.7919,15.729,15.75,596000.0
2008-10-22 12:05:00,22.52,22.6,22.5,22.55,340000.0,15.75,15.8059,15.736,15.7709,340000.0
2008-10-22 12:10:00,22.55,22.55,22.46,22.47,374700.0,15.7709,15.7709,15.708,15.715,374700.0
2008-10-22 12:15:00,22.47,22.56,22.45,22.55,429200.0,15.715,15.7779,15.701,15.7709,429200.0
2008-10-22 12:20:00,22.56,22.64,22.56,22.6,593100.0,15.7779,15.8339,15.7779,15.8059,593100.0
2008-10-22 12:25:00,22.61,22.68,22.55,22.56,657000.0,15.8129,15.8619,15.7709,15.7779,657000.0
2008-10-22 12:30:00,22.57,22.61,22.51,22.6,824900.0,15.7849,15.8129,15.743,15.8059,824900.0
2008-10-22 12:35:00,22.61,22.66,22.6,22.6,1162300.0,15.8129,15.8479,15.8059,15.8059,1162300.0
2008-10-22 12:40:00,22.6,22.63,22.58,22.61,392000.0,15.8059,15.8269,15.7919,15.8129,392000.0
2008-10-22 12:45:00,22.6,22.64,22.49,22.5,424400.0,15.8059,15.8339,15.729,15.736,424400.0
2008-10-22 12:50:00,22.5,22.55,22.47,22.51,1444800.0,15.736,15.7709,15.715,15.743,1444800.0
2008-10-22 12:55:00,22.51,22.53,22.48,22.51,642600.0,15.743,15.757,15.722,15.743,642600.0
2008-10-22 13:00:00,22.51,22.51,22.4,22.45,1437000.0,15.743,15.743,15.666,15.701,1437000.0
2008-10-22 13:05:00,22.45,22.48,22.4,22.42,562400.0,15.701,15.722,15.666,15.68,562400.0
2008-10-22 13:10:00,22.42,22.45,22.37,22.44,1662200.0,15.68,15.701,15.6451,15.694,1662200.0
2008-10-22 13:15:00,22.43,22.45,22.31,22.38,1397300.0,15.687,15.701,15.6031,15.6521,1397300.0
2008-10-22 13:20:00,22.37,22.4,22.37,22.38,1033200.0,15.6451,15.666,15.6451,15.6521,1033200.0
2008-10-22 13:25:00,22.38,22.38,22.22,22.28,3836000.0,15.6521,15.6521,15.5402,15.5821,3836000.0
2008-10-22 13:30:00,22.28,22.29,22.13,22.13,1824400.0,15.5821,15.5891,15.4772,15.4772,1824400.0
2008-10-22 13:35:00,22.13,22.13,22.01,22.09,1610200.0,15.4772,15.4772,15.3933,15.4492,1610200.0
2008-10-22 13:40:00,22.09,22.19,22.07,22.1,1188900.0,15.4492,15.5192,15.4352,15.4562,1188900.0
2008-10-22 13:45:00,22.11,22.31,22.1,22.28,2724600.0,15.4632,15.6031,15.4562,15.5821,2724600.0
2008-10-22 13:50:00,22.27,22.36,22.1,22.34,2561100.0,15.5751,15.6381,15.4562,15.6241,2561100.0
2008-10-22 13:55:00,22.33,22.35,22.25,22.32,1670100.0,15.6171,15.6311,15.5611,15.6101,1670100.0
2008-10-22 14:00:00,22.32,22.33,22.3,22.3,1026700.0,15.6101,15.6171,15.5961,15.5961,1026700.0
2008-10-22 14:05:00,22.31,22.34,22.21,22.24,2176100.0,15.6031,15.6241,15.5332,15.5541,2176100.0
2008-10-22 14:10:00,22.25,22.34,22.16,22.22,908500.0,15.5611,15.6241,15.4982,15.5402,908500.0
2008-10-22 14:15:00,22.21,22.27,22.17,22.25,874600.0,15.5332,15.5751,15.5052,15.5611,874600.0
2008-10-22 14:20:00,22.25,22.55,22.23,22.34,1749600.0,15.5611,15.7709,15.5471,15.6241,1749600.0
2008-10-22 14:25:00,22.33,22.58,22.22,22.32,881400.0,15.6171,15.7919,15.5402,15.6101,881400.0
2008-10-22 14:30:00,22.32,22.33,22.14,22.2,1003600.0,15.6101,15.6171,15.4842,15.5262,1003600.0
2008-10-22 14:35:00,22.2,22.2,22.08,22.14,1322300.0,15.5262,15.5262,15.4422,15.4842,1322300.0
2008-10-22 14:40:00,22.14,22.14,21.96,22.02,1863200.0,15.4842,15.4842,15.3583,15.4003,1863200.0
2008-10-22 14:45:00,22.02,22.16,22.0,22.14,1860100.0,15.4003,15.4982,15.3863,15.4842,1860100.0
2008-10-22 14:50:00,22.14,22.14,21.97,22.01,1123800.0,15.4842,15.4842,15.3653,15.3933,1123800.0
2008-10-22 14:55:00,22.0,22.18,21.98,22.16,1228800.0,15.3863,15.5122,15.3723,15.4982,1228800.0
2008-10-22 15:00:00,22.17,22.19,22.08,22.08,889700.0,15.5052,15.5192,15.4422,15.4422,889700.0
2008-10-22 15:05:00,22.08,22.11,21.97,22.07,763800.0,15.4422,15.4632,15.3653,15.4352,763800.0
2008-10-22 15:10:00,22.08,22.1,21.76,21.77,3184800.0,15.4422,15.4562,15.2184,15.2254,3184800.0
2008-10-22 15:15:00,21.78,21.79,21.53,21.58,3527600.0,15.2324,15.2394,15.0576,15.0926,3527600.0
2008-10-22 15:20:00,21.58,21.67,21.54,21.61,2098000.0,15.0926,15.1555,15.0646,15.1135,2098000.0
2008-10-22 15:25:00,21.62,21.7,21.47,21.52,2247500.0,15.1205,15.1765,15.0156,15.0506,2247500.0
2008-10-22 15:30:00,21.51,21.52,21.19,21.23,3427100.0,15.0436,15.0506,14.8198,14.8478,3427100.0
2008-10-22 15:35:00,21.23,21.48,21.2,21.35,6528000.0,14.8478,15.0226,14.8268,14.9317,6528000.0
2008-10-22 15:40:00,21.34,21.37,21.14,21.23,4970900.0,14.9247,14.9457,14.7848,14.8478,4970900.0
2008-10-22 15:45:00,21.23,21.58,21.16,21.53,5751900.0,14.8478,15.0926,14.7988,15.0576,5751900.0
2008-10-22 15:50:00,21.45,21.72,21.29,21.55,5319800.0,15.0016,15.1905,14.8897,15.0716,5319800.0
2008-10-22 15:55:00,21.61,21.66,21.36,21.51,8167800.0,15.1135,15.1485,14.9387,15.0436,8167800.0
2008-10-23 09:30:00,21.4,21.86,21.3,21.85,3675300.0,14.9667,15.2884,14.8967,15.2814,3675300.0
2008-10-23 09:35:00,21.85,22.05,21.77,21.81,4286300.0,15.2814,15.4213,15.2254,15.2534,4286300.0
2008-10-23 09:40:00,21.81,21.94,21.55,21.59,3565700.0,15.2534,15.3443,15.0716,15.0995,3565700.0
2008-10-23 09:45:00,21.59,21.69,21.47,21.47,3928600.0,15.0995,15.1695,15.0156,15.0156,3928600.0
2008-10-23 09:50:00,21.47,21.6,21.34,21.56,2667500.0,15.0156,15.1065,14.9247,15.0786,2667500.0
2008-10-23 09:55:00,21.56,21.8,21.55,21.79,2295400.0,15.0786,15.2464,15.0716,15.2394,2295400.0
2008-10-23 10:00:00,21.78,21.86,21.69,21.81,2566900.0,15.2324,15.2884,15.1695,15.2534,2566900.0
2008-10-23 10:05:00,21.81,21.99,21.74,21.87,2104100.0,15.2534,15.3793,15.2045,15.2954,2104100.0
2008-10-23 10:10:00,21.87,22.08,21.83,22.02,1656100.0,15.2954,15.4422,15.2674,15.4003,1656100.0
2008-10-23 10:15:00,22.02,22.03,21.86,21.99,1834500.0,15.4003,15.4073,15.2884,15.3793,1834500.0
2008-10-23 10:20:00,22.0,22.1,21.92,22.04,1771400.0,15.3863,15.4562,15.3303,15.4143,1771400.0
2008-10-23 10:25:00,22.04,22.06,21.81,21.87,1330000.0,15.4143,15.4283,15.2534,15.2954,1330000.0
2008-10-23 10:30:00,21.87,22.05,21.8,22.01,811700.0,15.2954,15.4213,15.2464,15.3933,811700.0
2008-10-23 10:35:00,22.01,22.08,21.93,22.07,865600.0,15.3933,15.4422,15.3373,15.4352,865600.0
2008-10-23 10:40:00,22.07,22.42,22.04,22.41,2309000.0,15.4352,15.68,15.4143,15.673,2309000.0
2008-10-23 10:45:00,22.41,22.5,21.99,22.23,2738900.0,15.673,15.736,15.3793,15.5471,2738900.0
2008-10-23 10:50:00,22.24,22.35,22.21,22.31,1584400.0,15.5541,15.6311,15.5332,15.6031,1584400.0
2008-10-23 10:55:00,22.3,22.53,22.23,22.48,1178900.0,15.5961,15.757,15.5471,15.722,1178900.0
2008-10-23 11:00:00,22.48,22.53,22.3,22.3,1238000.0,15.722,15.757,15.5961,15.5961,1238000.0
2008-10-23 11:05:00,22.31,22.4,22.24,22.3,665800.0,15.6031,15.666,15.5541,15.5961,665800.0
2008-10-23 11:10:00,22.3,22.4,22.23,22.25,559000.0,15.5961,15.666,15.5471,15.5611,559000.0
2008-10-23 11:15:00,22.25,22.34,22.1,22.14,913300.0,15.5611,15.6241,15.4562,15.4842,913300.0
2008-10-23 11:20:00,22.15,22.22,22.12,22.17,812500.0,15.4912,15.5402,15.4702,15.5052,812500.0
2008-10-23 11:25:00,22.18,22.2,22.06,22.15,579200.0,15.5122,15.5262,15.4283,15.4912,579200.0
2008-10-23 11:30:00,22.15,22.25,22.11,22.22,740000.0,15.4912,15.5611,15.4632,15.5402,740000.0
2008-10-23 11:35:00,22.23,22.37,22.21,22.3,526900.0,15.5471,15.6451,15.5332,15.5961,526900.0
2008-10-23 11:40:00,22.3,22.31,22.1,22.1,849800.0,15.5961,15.6031,15.4562,15.4562,849800.0
2008-10-23 11:45:00,22.11,22.21,22.05,22.17,628600.0,15.4632,15.5332,15.4213,15.5052,628600.0
2008-10-23 11:50:00,22.17,22.27,22.15,22.19,774300.0,15.5052,15.5751,15.4912,15.5192,774300.0
2008-10-23 11:55:00,22.19,22.19,22.1,22.16,565000.0,15.5192,15.5192,15.4562,15.4982,565000.0
2008-10-23 12:00:00,22.17,22.18,21.96,21.96,589000.0,15.5052,15.5122,15.3583,15.3583,589000.0
2008-10-23 12:05:00,21.97,22.2,21.9,21.9,705900.0,15.3653,15.5262,15.3164,15.3164,705900.0
2008-10-23 12:10:00,21.9,21.92,21.78,21.82,757200.0,15.3164,15.3303,15.2324,15.2604,757200.0
2008-10-23 12:15:00,21.81,21.9,21.71,21.73,1424700.0,15.2534,15.3164,15.1835,15.1975,1424700.0
2008-10-23 12:20:00,21.73,21.82,21.67,21.69,1287000.0,15.1975,15.2604,15.1555,15.1695,1287000.0
2008-10-23 12:25:00,21.69,21.8,21.48,21.54,3091300.0,15.1695,15.2464,15.0226,15.0646,3091300.0
2008-10-23 12:30:00,21.54,21.61,21.46,21.59,1397800.0,15.0646,15.1135,15.0086,15.0995,1397800.0
2008-10-23 12:35:00,21.6,21.67,21.4,21.44,1782000.0,15.1065,15.1555,14.9667,14.9946,1782000.0
2008-10-23 12:40:00,21.44,21.54,21.31,21.49,1264800.0,14.9946,15.0646,14.9037,15.0296,1264800.0
2008-10-23 12:45:00,21.49,21.63,21.49,21.54,750100.0,15.0296,15.1275,15.0296,15.0646,750100.0
2008-10-23 12:50:00,21.54,21.66,21.46,21.48,546300.0,15.0646,15.1485,15.0086,15.0226,546300.0
2008-10-23 12:55:00,21.48,21.49,21.31,21.35,1005000.0,15.0226,15.0296,14.9037,14.9317,1005000.0
2008-10-23 13:00:00,21.35,21.58,21.19,21.24,1442300.0,14.9317,15.0926,14.8198,14.8548,1442300.0
2008-10-23 13:05:00,21.23,21.34,21.16,21.3,1484500.0,14.8478,14.9247,14.7988,14.8967,1484500.0
2008-10-23 13:10:00,21.29,21.4,21.24,21.36,889100.0,14.8897,14.9667,14.8548,14.9387,889100.0
2008-10-23 13:15:00,21.34,21.56,21.33,21.47,1061300.0,14.9247,15.0786,14.9177,15.0156,1061300.0
2008-10-23 13:20:00,21.47,21.47,21.31,21.35,518900.0,15.0156,15.0156,14.9037,14.9317,518900.0
2008-10-23 13:25:00,21.34,21.43,21.25,21.25,768500.0,14.9247,14.9876,14.8618,14.8618,768500.0
2008-10-23 13:30:00,21.25,21.34,21.19,21.2,725800.0,14.8618,14.9247,14.8198,14.8268,725800.0
2008-10-23 13:35:00,21.19,21.45,21.19,21.32,1463600.0,14.8198,15.0016,14.8198,14.9107,1463600.0
2008-10-23 13:40:00,21.32,21.5,21.32,21.45,1380600.0,14.9107,15.0366,14.9107,15.0016,1380600.0
2008-10-23 13:45:00,21.45,21.48,21.3,21.31,1198700.0,15.0016,15.0226,14.8967,14.9037,1198700.0
2008-10-23 13:50:00,21.33,21.36,21.23,21.34,519800.0,14.9177,14.9387,14.8478,14.9247,519800.0
2008-10-23 13:55:00,21.33,21.42,21.26,21.3,783300.0,14.9177,14.9806,14.8687,14.8967,783300.0
2008-10-23 14:00:00,21.29,21.3,20.91,20.97,1430000.0,14.8897,14.8967,14.624,14.6659,1430000.0
2008-10-23 14:05:00,20.97,21.15,20.97,21.08,1095600.0,14.6659,14.7918,14.6659,14.7429,1095600.0
2008-10-23 14:10:00,21.08,21.5,20.86,20.98,1714000.0,14.7429,15.0366,14.589,14.6729,1714000.0
2008-10-23 14:15:00,20.98,21.04,20.78,20.81,2509300.0,14.6729,14.7149,14.533,14.554,2509300.0
2008-10-23 14:20:00,20.81,20.85,20.66,20.8,2122900.0,14.554,14.582,14.4491,14.547,2122900.0
2008-10-23 14:25:00,20.8,21.07,20.8,21.01,1559100.0,14.547,14.7359,14.547,14.6939,1559100.0
2008-10-23 14:30:00,21.04,21.17,20.8,21.1,1875400.0,14.7149,14.8058,14.547,14.7568,1875400.0
2008-10-23 14:35:00,21.1,21.37,21.07,21.37,1755400.0,14.7568,14.9457,14.7359,14.9457,1755400.0
2008-10-23 14:40:00,21.37,21.38,21.13,21.3,2369800.0,14.9457,14.9527,14.7778,14.8967,2369800.0
2008-10-23 14:45:00,21.31,21.39,21.03,21.04,1256100.0,14.9037,14.9597,14.7079,14.7149,1256100.0
2008-10-23 14:50:00,21.06,21.22,20.8,21.05,1552900.0,14.7289,14.8408,14.547,14.7219,1552900.0
2008-10-23 14:55:00,21.05,21.14,20.86,21.14,1752300.0,14.7219,14.7848,14.589,14.7848,1752300.0
2008-10-23 15:00:00,21.14,21.29,21.02,21.21,1799500.0,14.7848,14.8897,14.7009,14.8338,1799500.0
2008-10-23 15:05:00,21.19,21.54,21.15,21.52,2657500.0,14.8198,15.0646,14.7918,15.0506,2657500.0
2008-10-23 15:10:00,21.52,21.75,21.5,21.66,2615900.0,15.0506,15.2114,15.0366,15.1485,2615900.0
2008-10-23 15:15:00,21.65,21.67,21.32,21.32,1968500.0,15.1415,15.1555,14.9107,14.9107,1968500.0
2008-10-23 15:20:00,21.33,21.73,21.26,21.65,2875900.0,14.9177,15.1975,14.8687,15.1415,2875900.0
2008-10-23 15:25:00,21.65,21.65,21.5,21.57,2013600.0,15.1415,15.1415,15.0366,15.0856,2013600.0
2008-10-23 15:30:00,21.57,21.6,21.28,21.41,2137800.0,15.0856,15.1065,14.8827,14.9737,2137800.0
2008-10-23 15:35:00,21.41,21.59,21.28,21.28,2116900.0,14.9737,15.0995,14.8827,14.8827,2116900.0
2008-10-23 15:40:00,21.28,21.7,21.22,21.7,3162900.0,14.8827,15.1765,14.8408,15.1765,3162900.0
2008-10-23 15:45:00,21.66,22.05,21.66,22.02,3568100.0,15.1485,15.4213,15.1485,15.4003,3568100.0
2008-10-23 15:50:00,22.02,22.05,21.35,21.67,4222600.0,15.4003,15.4213,14.9317,15.1555,4222600.0
2008-10-23 15:55:00,21.67,22.01,21.58,22.0,8393200.0,15.1555,15.3933,15.0926,15.3863,8393200.0
2008-10-24 09:30:00,19.41,19.55,19.19,19.44,3440100.0,13.5749,13.6728,13.421,13.5959,3440100.0
2008-10-24 09:35:00,19.43,19.88,19.25,19.69,3495400.0,13.5889,13.9036,13.463,13.7707,3495400.0
2008-10-24 09:40:00,19.7,19.77,19.53,19.69,3287900.0,13.7777,13.8267,13.6588,13.7707,3287900.0
2008-10-24 09:45:00,19.7,20.06,19.63,20.06,3146500.0,13.7777,14.0295,13.7288,14.0295,3146500.0
2008-10-24 09:50:00,20.06,20.24,19.75,20.2,4305100.0,14.0295,14.1554,13.8127,14.1274,4305100.0
2008-10-24 09:55:00,20.2,20.42,20.15,20.3,3583500.0,14.1274,14.2813,14.0924,14.1973,3583500.0
2008-10-24 10:00:00,20.3,20.49,20.0,20.38,4590400.0,14.1973,14.3302,13.9875,14.2533,4590400.0
2008-10-24 10:05:00,20.37,20.46,20.13,20.16,4824300.0,14.2463,14.3092,14.0785,14.0994,4824300.0
2008-10-24 10:10:00,20.16,20.19,20.0,20.18,3424700.0,14.0994,14.1204,13.9875,14.1134,3424700.0
2008-10-24 10:15:00,20.18,20.25,20.01,20.25,3121300.0,14.1134,14.1624,13.9945,14.1624,3121300.0
2008-10-24 10:20:00,20.24,20.3,19.99,19.99,1740100.0,14.1554,14.1973,13.9805,13.9805,1740100.0
2008-10-24 10:25:00,19.99,20.05,19.86,19.9,2631800.0,13.9805,14.0225,13.8896,13.9176,2631800.0
2008-10-24 10:30:00,19.9,20.05,19.84,19.97,1914400.0,13.9176,14.0225,13.8756,13.9666,1914400.0
2008-10-24 10:35:00,19.97,20.1,19.8,19.92,1995900.0,13.9666,14.0575,13.8477,13.9316,1995900.0
2008-10-24 10:40:00,19.91,20.2,19.81,20.05,1487600.0,13.9246,14.1274,13.8547,14.0225,1487600.0
2008-10-24 10:45:00,20.07,20.13,19.96,20.1,778400.0,14.0365,14.0785,13.9596,14.0575,778400.0
2008-10-24 10:50:00,20.1,20.27,20.09,20.23,1409600.0,14.0575,14.1764,14.0505,14.1484,1409600.0
2008-10-24 10:55:00,20.24,20.32,20.12,20.24,1809900.0,14.1554,14.2113,14.0715,14.1554,1809900.0
2008-10-24 11:00:00,20.24,20.36,20.22,20.28,2285700.0,14.1554,14.2393,14.1414,14.1834,2285700.0
2008-10-24 11:05:00,20.29,20.42,20.25,20.27,1537800.0,14.1904,14.2813,14.1624,14.1764,1537800.0
2008-10-24 11:10:00,20.27,20.29,20.12,20.17,895300.0,14.1764,14.1904,14.0715,14.1064,895300.0
2008-10-24 11:15:00,20.17,20.28,20.16,20.25,953400.0,14.1064,14.1834,14.0994,14.1624,953400.0
2008-10-24 11:20:00,20.24,20.55,20.22,20.46,1854200.0,14.1554,14.3722,14.1414,14.3092,1854200.0
2008-10-24 11:25:00,20.46,20.54,20.41,20.51,1081400.0,14.3092,14.3652,14.2743,14.3442,1081400.0
2008-10-24 11:30:00,20.51,20.62,20.42,20.43,1465700.0,14.3442,14.4211,14.2813,14.2883,1465700.0
2008-10-24 11:35:00,20.44,20.77,20.41,20.76,1558900.0,14.2953,14.5261,14.2743,14.5191,1558900.0
2008-10-24 11:40:00,20.76,20.78,20.64,20.77,1557300.0,14.5191,14.533,14.4351,14.5261,1557300.0
2008-10-24 11:45:00,20.77,20.81,20.65,20.68,1904700.0,14.5261,14.554,14.4421,14.4631,1904700.0
2008-10-24 11:50:00,20.68,20.69,20.45,20.5,982800.0,14.4631,14.4701,14.3023,14.3372,982800.0
2008-10-24 11:55:00,20.5,20.63,20.43,20.43,1038800.0,14.3372,14.4281,14.2883,14.2883,1038800.0
2008-10-24 12:00:00,20.43,20.44,20.27,20.36,1405900.0,14.2883,14.2953,14.1764,14.2393,1405900.0
2008-10-24 12:05:00,20.36,20.48,20.3,20.46,944300.0,14.2393,14.3232,14.1973,14.3092,944300.0
2008-10-24 12:10:00,20.46,20.5,20.25,20.45,2044800.0,14.3092,14.3372,14.1624,14.3023,2044800.0
2008-10-24 12:15:00,20.46,20.47,20.33,20.35,822900.0,14.3092,14.3162,14.2183,14.2323,822900.0
2008-10-24 12:20:00,20.36,20.4,20.17,20.17,866300.0,14.2393,14.2673,14.1064,14.1064,866300.0
2008-10-24 12:25:00,20.17,20.26,20.01,20.03,1089900.0,14.1064,14.1694,13.9945,14.0085,1089900.0
2008-10-24 12:30:00,20.02,20.11,19.98,20.02,1174800.0,14.0015,14.0645,13.9735,14.0015,1174800.0
2008-10-24 12:35:00,20.01,20.12,19.99,20.02,693600.0,13.9945,14.0715,13.9805,14.0015,693600.0
2008-10-24 12:40:00,20.02,20.09,19.9,19.91,816900.0,14.0015,14.0505,13.9176,13.9246,816900.0
2008-10-24 12:45:00,19.91,20.02,19.89,19.95,629200.0,13.9246,14.0015,13.9106,13.9526,629200.0
2008-10-24 12:50:00,19.97,20.12,19.95,20.1,1179800.0,13.9666,14.0715,13.9526,14.0575,1179800.0
2008-10-24 12:55:00,20.1,20.23,20.1,20.12,1116300.0,14.0575,14.1484,14.0575,14.0715,1116300.0
2008-10-24 13:00:00,20.11,20.24,20.0,20.09,1279900.0,14.0645,14.1554,13.9875,14.0505,1279900.0
2008-10-24 13:05:00,20.1,20.21,20.0,20.14,966900.0,14.0575,14.1344,13.9875,14.0854,966900.0
2008-10-24 13:10:00,20.14,20.21,20.09,20.14,480800.0,14.0854,14.1344,14.0505,14.0854,480800.0
2008-10-24 13:15:00,20.14,20.4,20.11,20.3,1409300.0,14.0854,14.2673,14.0645,14.1973,1409300.0
2008-10-24 13:20:00,20.3,20.36,20.2,20.2,886900.0,14.1973,14.2393,14.1274,14.1274,886900.0
2008-10-24 13:25:00,20.2,20.25,20.09,20.13,644400.0,14.1274,14.1624,14.0505,14.0785,644400.0
2008-10-24 13:30:00,20.13,20.13,19.98,20.02,857900.0,14.0785,14.0785,13.9735,14.0015,857900.0
2008-10-24 13:35:00,20.01,20.09,19.9,19.91,532600.0,13.9945,14.0505,13.9176,13.9246,532600.0
2008-10-24 13:40:00,19.92,20.04,19.89,19.94,967800.0,13.9316,14.0155,13.9106,13.9456,967800.0
2008-10-24 13:45:00,19.94,20.0,19.73,19.73,1423500.0,13.9456,13.9875,13.7987,13.7987,1423500.0
2008-10-24 13:50:00,19.73,19.92,19.72,19.8,764000.0,13.7987,13.9316,13.7917,13.8477,764000.0
2008-10-24 13:55:00,19.8,19.93,19.75,19.75,888700.0,13.8477,13.9386,13.8127,13.8127,888700.0
2008-10-24 14:00:00,19.75,19.82,19.75,19.75,1074400.0,13.8127,13.8616,13.8127,13.8127,1074400.0
2008-10-24 14:05:00,19.75,19.83,19.74,19.83,1471900.0,13.8127,13.8686,13.8057,13.8686,1471900.0
2008-10-24 14:10:00,19.83,19.99,19.81,19.91,896200.0,13.8686,13.9805,13.8547,13.9246,896200.0
2008-10-24 14:15:00,19.91,20.07,19.75,20.04,1212200.0,13.9246,14.0365,13.8127,14.0155,1212200.0
2008-10-24 14:20:00,20.02,20.05,19.9,19.92,701600.0,14.0015,14.0225,13.9176,13.9316,701600.0
2008-10-24 14:25:00,19.93,19.98,19.82,19.94,1189600.0,13.9386,13.9735,13.8616,13.9456,1189600.0
2008-10-24 14:30:00,19.94,20.19,19.92,20.14,801100.0,13.9456,14.1204,13.9316,14.0854,801100.0
2008-10-24 14:35:00,20.14,20.2,19.9,20.17,1880600.0,14.0854,14.1274,13.9176,14.1064,1880600.0
2008-10-24 14:40:00,20.17,20.35,20.16,20.19,1768800.0,14.1064,14.2323,14.0994,14.1204,1768800.0
2008-10-24 14:45:00,20.21,20.22,19.99,20.02,795400.0,14.1344,14.1414,13.9805,14.0015,795400.0
2008-10-24 14:50:00,20.03,20.15,20.0,20.09,792400.0,14.0085,14.0924,13.9875,14.0505,792400.0
2008-10-24 14:55:00,20.1,20.39,20.1,20.34,1378100.0,14.0575,14.2603,14.0575,14.2253,1378100.0
2008-10-24 15:00:00,20.34,20.6,20.3,20.38,2138800.0,14.2253,14.4072,14.1973,14.2533,2138800.0
2008-10-24 15:05:00,20.39,20.45,20.28,20.38,1407300.0,14.2603,14.3023,14.1834,14.2533,1407300.0
2008-10-24 15:10:00,20.37,20.56,20.22,20.23,1453200.0,14.2463,14.3792,14.1414,14.1484,1453200.0
2008-10-24 15:15:00,20.23,20.36,20.09,20.09,1401300.0,14.1484,14.2393,14.0505,14.0505,1401300.0
2008-10-24 15:20:00,20.09,20.39,20.05,20.38,1958500.0,14.0505,14.2603,14.0225,14.2533,1958500.0
2008-10-24 15:25:00,20.39,20.44,20.24,20.43,1487400.0,14.2603,14.2953,14.1554,14.2883,1487400.0
2008-10-24 15:30:00,20.43,20.44,20.2,20.32,2178900.0,14.2883,14.2953,14.1274,14.2113,2178900.0
2008-10-24 15:35:00,20.32,20.32,20.07,20.11,1965200.0,14.2113,14.2113,14.0365,14.0645,1965200.0
2008-10-24 15:40:00,20.11,20.26,20.06,20.16,2594400.0,14.0645,14.1694,14.0295,14.0994,2594400.0
2008-10-24 15:45:00,20.17,20.32,20.08,20.28,3553700.0,14.1064,14.2113,14.0435,14.1834,3553700.0
2008-10-24 15:50:00,20.27,20.35,20.2,20.28,3974500.0,14.1764,14.2323,14.1274,14.1834,3974500.0
2008-10-24 15:55:00,20.27,20.28,19.85,19.93,9476100.0,14.1764,14.1834,13.8826,13.9386,9476100.0
2008-10-27 09:30:00,19.31,19.62,19.25,19.25,2453600.0,13.505,13.7218,13.463,13.463,2453600.0
2008-10-27 09:35:00,19.25,19.56,19.16,19.54,3424300.0,13.463,13.6798,13.4001,13.6658,3424300.0
2008-10-27 09:40:00,19.54,19.71,19.49,19.66,1945800.0,13.6658,13.7847,13.6309,13.7497,1945800.0
2008-10-27 09:45:00,19.66,19.71,19.38,19.39,1850000.0,13.7497,13.7847,13.5539,13.5609,1850000.0
2008-10-27 09:50:00,19.39,19.62,19.38,19.61,994000.0,13.5609,13.7218,13.5539,13.7148,994000.0
2008-10-27 09:55:00,19.6,19.68,19.52,19.6,929300.0,13.7078,13.7637,13.6518,13.7078,929300.0
2008-10-27 10:00:00,19.6,19.89,19.57,19.81,1912100.0,13.7078,13.9106,13.6868,13.8547,1912100.0
2008-10-27 10:05:00,19.79,19.84,19.61,19.63,1584400.0,13.8407,13.8756,13.7148,13.7288,1584400.0
2008-10-27 10:10:00,19.63,19.68,19.54,19.58,966500.0,13.7288,13.7637,13.6658,13.6938,966500.0
2008-10-27 10:15:00,19.57,19.62,19.25,19.49,1478000.0,13.6868,13.7218,13.463,13.6309,1478000.0
2008-10-27 10:20:00,19.49,19.6,19.46,19.5,1113000.0,13.6309,13.7078,13.6099,13.6378,1113000.0
2008-10-27 10:25:00,19.5,19.75,19.47,19.48,834000.0,13.6378,13.8127,13.6169,13.6239,834000.0
2008-10-27 10:30:00,19.49,19.56,19.36,19.37,810300.0,13.6309,13.6798,13.5399,13.5469,810300.0
2008-10-27 10:35:00,19.37,19.42,19.3,19.36,851600.0,13.5469,13.5819,13.498,13.5399,851600.0
2008-10-27 10:40:00,19.37,19.4,19.23,19.38,1179600.0,13.5469,13.5679,13.449,13.5539,1179600.0
2008-10-27 10:45:00,19.37,19.51,19.32,19.49,1143800.0,13.5469,13.6448,13.512,13.6309,1143800.0
2008-10-27 10:50:00,19.48,19.55,19.45,19.49,974600.0,13.6239,13.6728,13.6029,13.6309,974600.0
2008-10-27 10:55:00,19.49,19.63,19.48,19.61,1091200.0,13.6309,13.7288,13.6239,13.7148,1091200.0
2008-10-27 11:00:00,19.61,19.65,19.5,19.52,477400.0,13.7148,13.7428,13.6378,13.6518,477400.0
2008-10-27 11:05:00,19.52,19.62,19.35,19.6,666400.0,13.6518,13.7218,13.5329,13.7078,666400.0
2008-10-27 11:10:00,19.59,19.75,19.54,19.75,653400.0,13.7008,13.8127,13.6658,13.8127,653400.0
2008-10-27 11:15:00,19.74,19.76,19.49,19.61,1341800.0,13.8057,13.8197,13.6309,13.7148,1341800.0
2008-10-27 11:20:00,19.61,19.63,19.48,19.5,545100.0,13.7148,13.7288,13.6239,13.6378,545100.0
2008-10-27 11:25:00,19.5,19.5,19.3,19.48,1213700.0,13.6378,13.6378,13.498,13.6239,1213700.0
2008-10-27 11:30:00,19.48,19.49,19.31,19.36,627600.0,13.6239,13.6309,13.505,13.5399,627600.0
2008-10-27 11:35:00,19.35,19.43,19.29,19.29,1289400.0,13.5329,13.5889,13.491,13.491,1289400.0
2008-10-27 11:40:00,19.29,19.39,19.25,19.34,1684900.0,13.491,13.5609,13.463,13.5259,1684900.0
2008-10-27 11:45:00,19.34,19.46,19.32,19.36,1502100.0,13.5259,13.6099,13.512,13.5399,1502100.0
2008-10-27 11:50:00,19.35,19.44,19.3,19.33,1369500.0,13.5329,13.5959,13.498,13.519,1369500.0
2008-10-27 11:55:00,19.33,19.37,19.25,19.29,1500000.0,13.519,13.5469,13.463,13.491,1500000.0
2008-10-27 12:00:00,19.28,19.42,19.28,19.34,954800.0,13.484,13.5819,13.484,13.5259,954800.0
2008-10-27 12:05:00,19.34,19.5,19.34,19.46,1180600.0,13.5259,13.6378,13.5259,13.6099,1180600.0
2008-10-27 12:10:00,19.46,19.57,19.45,19.49,1210800.0,13.6099,13.6868,13.6029,13.6309,1210800.0
2008-10-27 12:15:00,19.49,19.49,19.35,19.45,1382000.0,13.6309,13.6309,13.5329,13.6029,1382000.0
2008-10-27 12:20:00,19.45,19.55,19.44,19.53,902900.0,13.6029,13.6728,13.5959,13.6588,902900.0
2008-10-27 12:25:00,19.52,19.6,19.44,19.47,427000.0,13.6518,13.7078,13.5959,13.6169,427000.0
2008-10-27 12:30:00,19.47,19.57,19.43,19.56,387700.0,13.6169,13.6868,13.5889,13.6798,387700.0
2008-10-27 12:35:00,19.56,19.63,19.51,19.59,895400.0,13.6798,13.7288,13.6448,13.7008,895400.0
2008-10-27 12:40:00,19.59,19.75,19.54,19.71,1238700.0,13.7008,13.8127,13.6658,13.7847,1238700.0
2008-10-27 12:45:00,19.71,19.71,19.62,19.69,660500.0,13.7847,13.7847,13.7218,13.7707,660500.0
2008-10-27 12:50:00,19.69,19.84,19.67,19.83,1275800.0,13.7707,13.8756,13.7567,13.8686,1275800.0
2008-10-27 12:55:00,19.84,20.02,19.83,20.0,3175100.0,13.8756,14.0015,13.8686,13.9875,3175100.0
2008-10-27 13:00:00,20.01,20.07,19.84,19.98,1883500.0,13.9945,14.0365,13.8756,13.9735,1883500.0
2008-10-27 13:05:00,19.98,20.01,19.84,19.88,711100.0,13.9735,13.9945,13.8756,13.9036,711100.0
2008-10-27 13:10:00,19.88,19.98,19.88,19.98,1852100.0,13.9036,13.9735,13.9036,13.9735,1852100.0
2008-10-27 13:15:00,19.98,20.03,19.95,19.99,1199800.0,13.9735,14.0085,13.9526,13.9805,1199800.0
2008-10-27 13:20:00,19.99,20.14,19.99,20.13,1565500.0,13.9805,14.0854,13.9805,14.0785,1565500.0
2008-10-27 13:25:00,20.13,20.26,20.13,20.26,1173300.0,14.0785,14.1694,14.0785,14.1694,1173300.0
2008-10-27 13:30:00,20.26,20.35,20.25,20.3,2398600.0,14.1694,14.2323,14.1624,14.1973,2398600.0
2008-10-27 13:35:00,20.3,20.31,20.22,20.25,1098800.0,14.1973,14.2043,14.1414,14.1624,1098800.0
2008-10-27 13:40:00,20.26,20.43,20.25,20.41,1511100.0,14.1694,14.2883,14.1624,14.2743,1511100.0
2008-10-27 13:45:00,20.41,20.44,20.32,20.37,1624500.0,14.2743,14.2953,14.2113,14.2463,1624500.0
2008-10-27 13:50:00,20.37,20.38,20.26,20.27,1303400.0,14.2463,14.2533,14.1694,14.1764,1303400.0
2008-10-27 13:55:00,20.27,20.3,20.16,20.19,1334500.0,14.1764,14.1973,14.0994,14.1204,1334500.0
2008-10-27 14:00:00,20.19,20.3,20.1,20.14,780500.0,14.1204,14.1973,14.0575,14.0854,780500.0
2008-10-27 14:05:00,20.25,20.25,20.09,20.18,1241100.0,14.1624,14.1624,14.0505,14.1134,1241100.0
2008-10-27 14:10:00,20.18,20.19,20.06,20.11,860700.0,14.1134,14.1204,14.0295,14.0645,860700.0
2008-10-27 14:15:00,20.11,20.14,20.07,20.1,1265000.0,14.0645,14.0854,14.0365,14.0575,1265000.0
2008-10-27 14:20:00,20.1,20.13,19.89,19.95,1474400.0,14.0575,14.0785,13.9106,13.9526,1474400.0
2008-10-27 14:25:00,19.96,19.99,19.74,19.74,1803300.0,13.9596,13.9805,13.8057,13.8057,1803300.0
2008-10-27 14:30:00,19.74,19.83,19.71,19.73,1216900.0,13.8057,13.8686,13.7847,13.7987,1216900.0
2008-10-27 14:35:00,19.73,19.86,19.73,19.79,774000.0,13.7987,13.8896,13.7987,13.8407,774000.0
2008-10-27 14:40:00,19.79,19.9,19.72,19.87,792800.0,13.8407,13.9176,13.7917,13.8966,792800.0
2008-10-27 14:45:00,19.87,19.91,19.81,19.82,720500.0,13.8966,13.9246,13.8547,13.8616,720500.0
2008-10-27 14:50:00,19.81,19.87,19.74,19.85,1890200.0,13.8547,13.8966,13.8057,13.8826,1890200.0
2008-10-27 14:55:00,19.85,19.92,19.75,19.78,1825600.0,13.8826,13.9316,13.8127,13.8337,1825600.0
2008-10-27 15:00:00,19.78,19.87,19.76,19.81,1028800.0,13.8337,13.8966,13.8197,13.8547,1028800.0
2008-10-27 15:05:00,19.81,19.95,19.8,19.94,2344200.0,13.8547,13.9526,13.8477,13.9456,2344200.0
2008-10-27 15:10:00,19.94,20.09,19.94,20.05,2984600.0,13.9456,14.0505,13.9456,14.0225,2984600.0
2008-10-27 15:15:00,20.05,20.12,19.95,19.97,1812200.0,14.0225,14.0715,13.9526,13.9666,1812200.0
2008-10-27 15:20:00,19.97,20.08,19.91,19.97,2464500.0,13.9666,14.0435,13.9246,13.9666,2464500.0
2008-10-27 15:25:00,19.96,19.99,19.91,19.99,2860300.0,13.9596,13.9805,13.9246,13.9805,2860300.0
2008-10-27 15:30:00,19.99,20.26,19.98,20.14,4675800.0,13.9805,14.1694,13.9735,14.0854,4675800.0
2008-10-27 15:35:00,20.15,20.26,19.8,20.14,4732500.0,14.0924,14.1694,13.8477,14.0854,4732500.0
2008-10-27 15:40:00,20.14,20.17,19.98,20.0,2104400.0,14.0854,14.1064,13.9735,13.9875,2104400.0
2008-10-27 15:45:00,20.0,20.03,19.9,20.01,3111500.0,13.9875,14.0085,13.9176,13.9945,3111500.0
2008-10-27 15:50:00,20.02,20.05,19.77,19.77,3506300.0,14.0015,14.0225,13.8267,13.8267,3506300.0
2008-10-27 15:55:00,19.77,19.78,19.19,19.26,8567300.0,13.8267,13.8337,13.421,13.47,8567300.0
2008-10-28 09:30:00,20.64,20.96,20.51,20.69,4092200.0,14.4351,14.6589,14.3442,14.4701,4092200.0
2008-10-28 09:35:00,20.69,20.75,20.55,20.68,2584900.0,14.4701,14.5121,14.3722,14.4631,2584900.0
2008-10-28 09:40:00,20.68,20.81,20.65,20.78,2267600.0,14.4631,14.554,14.4421,14.533,2267600.0
2008-10-28 09:45:00,20.78,21.0,20.75,20.99,3183100.0,14.533,14.6869,14.5121,14.6799,3183100.0
2008-10-28 09:50:00,20.99,21.02,20.84,20.96,2734200.0,14.6799,14.7009,14.575,14.6589,2734200.0
2008-10-28 09:55:00,20.97,21.01,20.79,20.86,2301500.0,14.6659,14.6939,14.54,14.589,2301500.0
2008-10-28 10:00:00,20.87,20.87,20.71,20.8,4921700.0,14.596,14.596,14.4841,14.547,4921700.0
2008-10-28 10:05:00,20.81,20.86,20.73,20.77,4449800.0,14.554,14.589,14.4981,14.5261,4449800.0
2008-10-28 10:10:00,20.77,20.91,20.75,20.86,2142800.0,14.5261,14.624,14.5121,14.589,2142800.0
2008-10-28 10:15:00,20.85,20.87,20.7,20.71,2050800.0,14.582,14.596,14.4771,14.4841,2050800.0
2008-10-28 10:20:00,20.71,20.74,20.61,20.66,1984200.0,14.4841,14.5051,14.4142,14.4491,1984200.0
2008-10-28 10:25:00,20.67,20.74,20.61,20.61,2140200.0,14.4561,14.5051,14.4142,14.4142,2140200.0
2008-10-28 10:30:00,20.61,20.68,20.55,20.6,1759500.0,14.4142,14.4631,14.3722,14.4072,1759500.0
2008-10-28 10:35:00,20.6,20.7,20.58,20.59,1398600.0,14.4072,14.4771,14.3932,14.4002,1398600.0
2008-10-28 10:40:00,20.58,20.59,20.44,20.52,1512000.0,14.3932,14.4002,14.2953,14.3512,1512000.0
2008-10-28 10:45:00,20.53,20.57,20.44,20.51,1727600.0,14.3582,14.3862,14.2953,14.3442,1727600.0
2008-10-28 10:50:00,20.52,20.6,20.27,20.28,2950100.0,14.3512,14.4072,14.1764,14.1834,2950100.0
2008-10-28 10:55:00,20.28,20.32,20.12,20.13,2099700.0,14.1834,14.2113,14.0715,14.0785,2099700.0
2008-10-28 11:00:00,20.12,20.44,20.1,20.44,4151800.0,14.0715,14.2953,14.0575,14.2953,4151800.0
2008-10-28 11:05:00,20.44,20.53,20.33,20.33,2662200.0,14.2953,14.3582,14.2183,14.2183,2662200.0
2008-10-28 11:10:00,20.33,20.5,20.32,20.49,1078600.0,14.2183,14.3372,14.2113,14.3302,1078600.0
2008-10-28 11:15:00,20.5,20.59,20.49,20.57,1300600.0,14.3372,14.4002,14.3302,14.3862,1300600.0
2008-10-28 11:20:00,20.58,20.62,20.38,20.39,1476400.0,14.3932,14.4211,14.2533,14.2603,1476400.0
2008-10-28 11:25:00,20.4,20.54,20.39,20.52,1272600.0,14.2673,14.3652,14.2603,14.3512,1272600.0
2008-10-28 11:30:00,20.51,20.64,20.5,20.61,1221000.0,14.3442,14.4351,14.3372,14.4142,1221000.0
2008-10-28 11:35:00,20.61,20.65,20.54,20.59,1042000.0,14.4142,14.4421,14.3652,14.4002,1042000.0
2008-10-28 11:40:00,20.59,20.7,20.49,20.67,1911500.0,14.4002,14.4771,14.3302,14.4561,1911500.0
2008-10-28 11:45:00,20.68,20.69,20.55,20.57,938600.0,14.4631,14.4701,14.3722,14.3862,938600.0
2008-10-28 11:50:00,20.57,20.59,20.45,20.5,564200.0,14.3862,14.4002,14.3023,14.3372,564200.0
2008-10-28 11:55:00,20.51,20.55,20.43,20.48,839100.0,14.3442,14.3722,14.2883,14.3232,839100.0
2008-10-28 12:00:00,20.47,20.51,20.41,20.46,846400.0,14.3162,14.3442,14.2743,14.3092,846400.0
2008-10-28 12:05:00,20.46,20.59,20.43,20.56,1639500.0,14.3092,14.4002,14.2883,14.3792,1639500.0
2008-10-28 12:10:00,20.57,20.6,20.51,20.6,1246500.0,14.3862,14.4072,14.3442,14.4072,1246500.0
2008-10-28 12:15:00,20.6,20.66,20.57,20.63,523600.0,14.4072,14.4491,14.3862,14.4281,523600.0
2008-10-28 12:20:00,20.63,20.64,20.54,20.6,527900.0,14.4281,14.4351,14.3652,14.4072,527900.0
2008-10-28 12:25:00,20.6,20.65,20.52,20.55,625800.0,14.4072,14.4421,14.3512,14.3722,625800.0
2008-10-28 12:30:00,20.56,20.66,20.5,20.61,745900.0,14.3792,14.4491,14.3372,14.4142,745900.0
2008-10-28 12:35:00,20.61,20.7,20.59,20.65,657200.0,14.4142,14.4771,14.4002,14.4421,657200.0
2008-10-28 12:40:00,20.66,20.75,20.6,20.75,591800.0,14.4491,14.5121,14.4072,14.5121,591800.0
2008-10-28 12:45:00,20.75,20.78,20.72,20.75,677400.0,14.5121,14.533,14.4911,14.5121,677400.0
2008-10-28 12:50:00,20.75,20.83,20.72,20.8,2923600.0,14.5121,14.568,14.4911,14.547,2923600.0
2008-10-28 12:55:00,20.79,20.86,20.74,20.86,962300.0,14.54,14.589,14.5051,14.589,962300.0
2008-10-28 13:00:00,20.86,20.91,20.5,20.87,2346500.0,14.589,14.624,14.3372,14.596,2346500.0
2008-10-28 13:05:00,20.87,21.03,20.87,21.0,1570600.0,14.596,14.7079,14.596,14.6869,1570600.0
2008-10-28 13:10:00,21.0,21.08,20.99,21.04,1258900.0,14.6869,14.7429,14.6799,14.7149,1258900.0
2008-10-28 13:15:00,21.04,21.07,20.9,20.91,1426200.0,14.7149,14.7359,14.617,14.624,1426200.0
2008-10-28 13:20:00,20.91,20.97,20.89,20.92,873700.0,14.624,14.6659,14.61,14.631,873700.0
2008-10-28 13:25:00,20.91,20.93,20.86,20.87,562500.0,14.624,14.638,14.589,14.596,562500.0
2008-10-28 13:30:00,20.87,20.95,20.84,20.91,1020400.0,14.596,14.6519,14.575,14.624,1020400.0
2008-10-28 13:35:00,20.92,20.93,20.77,20.79,874300.0,14.631,14.638,14.5261,14.54,874300.0
2008-10-28 13:40:00,20.79,20.87,20.78,20.83,1148800.0,14.54,14.596,14.533,14.568,1148800.0
2008-10-28 13:45:00,20.83,20.95,20.83,20.91,672200.0,14.568,14.6519,14.568,14.624,672200.0
2008-10-28 13:50:00,20.9,20.9,20.75,20.81,758600.0,14.617,14.617,14.5121,14.554,758600.0
2008-10-28 13:55:00,20.81,20.81,20.66,20.74,795800.0,14.554,14.554,14.4491,14.5051,795800.0
2008-10-28 14:00:00,20.73,20.79,20.72,20.78,541300.0,14.4981,14.54,14.4911,14.533,541300.0
2008-10-28 14:05:00,20.77,20.83,20.76,20.78,1219000.0,14.5261,14.568,14.5191,14.533,1219000.0
2008-10-28 14:10:00,20.77,20.95,20.75,20.92,727100.0,14.5261,14.6519,14.5121,14.631,727100.0
2008-10-28 14:15:00,20.92,20.96,20.84,20.92,701000.0,14.631,14.6589,14.575,14.631,701000.0
2008-10-28 14:20:00,20.92,21.07,20.91,21.07,624200.0,14.631,14.7359,14.624,14.7359,624200.0
2008-10-28 14:25:00,21.06,21.17,20.99,21.14,694800.0,14.7289,14.8058,14.6799,14.7848,694800.0
2008-10-28 14:30:00,21.14,21.26,21.13,21.24,1540000.0,14.7848,14.8687,14.7778,14.8548,1540000.0
2008-10-28 14:35:00,21.24,21.26,21.15,21.15,1030100.0,14.8548,14.8687,14.7918,14.7918,1030100.0
2008-10-28 14:40:00,21.15,21.43,21.1,21.4,2015300.0,14.7918,14.9876,14.7568,14.9667,2015300.0
2008-10-28 14:45:00,21.4,21.52,21.39,21.51,3156300.0,14.9667,15.0506,14.9597,15.0436,3156300.0
2008-10-28 14:50:00,21.51,21.68,21.47,21.67,1769300.0,15.0436,15.1625,15.0156,15.1555,1769300.0
2008-10-28 14:55:00,21.66,21.76,21.65,21.71,2581000.0,15.1485,15.2184,15.1415,15.1835,2581000.0
2008-10-28 15:00:00,21.72,21.79,21.62,21.7,2523500.0,15.1905,15.2394,15.1205,15.1765,2523500.0
2008-10-28 15:05:00,21.71,21.71,21.54,21.58,1682500.0,15.1835,15.1835,15.0646,15.0926,1682500.0
2008-10-28 15:10:00,21.59,21.82,21.58,21.82,2953200.0,15.0995,15.2604,15.0926,15.2604,2953200.0
2008-10-28 15:15:00,21.81,21.99,21.75,21.98,2428900.0,15.2534,15.3793,15.2114,15.3723,2428900.0
2008-10-28 15:20:00,21.98,22.32,21.98,22.25,5259000.0,15.3723,15.6101,15.3723,15.5611,5259000.0
2008-10-28 15:25:00,22.25,22.26,22.07,22.18,2891200.0,15.5611,15.5681,15.4352,15.5122,2891200.0
2008-10-28 15:30:00,22.18,22.2,21.89,22.15,3690800.0,15.5122,15.5262,15.3094,15.4912,3690800.0
2008-10-28 15:35:00,22.15,22.41,22.06,22.36,3391400.0,15.4912,15.673,15.4283,15.6381,3391400.0
2008-10-28 15:40:00,22.37,22.52,22.3,22.4,4906400.0,15.6451,15.75,15.5961,15.666,4906400.0
2008-10-28 15:45:00,22.4,22.48,22.28,22.43,3444100.0,15.666,15.722,15.5821,15.687,3444100.0
2008-10-28 15:50:00,22.42,22.79,22.42,22.78,6698200.0,15.68,15.9388,15.68,15.9318,6698200.0
2008-10-28 15:55:00,22.78,23.55,22.5,23.24,17517400.0,15.9318,16.4703,15.736,16.2535,17517400.0
2008-10-29 09:30:00,22.22,22.43,22.03,22.15,4419100.0,15.5402,15.687,15.4073,15.4912,4419100.0
2008-10-29 09:35:00,22.15,22.16,21.77,21.98,4037700.0,15.4912,15.4982,15.2254,15.3723,4037700.0
2008-10-29 09:40:00,21.98,22.44,21.98,22.41,3936800.0,15.3723,15.694,15.3723,15.673,3936800.0
2008-10-29 09:45:00,22.41,22.46,22.3,22.41,2208700.0,15.673,15.708,15.5961,15.673,2208700.0
2008-10-29 09:50:00,22.4,22.41,22.25,22.29,1517000.0,15.666,15.673,15.5611,15.5891,1517000.0
2008-10-29 09:55:00,22.29,22.47,22.27,22.35,1575000.0,15.5891,15.715,15.5751,15.6311,1575000.0
2008-10-29 10:00:00,22.34,22.46,22.25,22.43,2376600.0,15.6241,15.708,15.5611,15.687,2376600.0
2008-10-29 10:05:00,22.43,22.61,22.38,22.6,2900200.0,15.687,15.8129,15.6521,15.8059,2900200.0
2008-10-29 10:10:00,22.6,22.64,22.47,22.61,1706800.0,15.8059,15.8339,15.715,15.8129,1706800.0
2008-10-29 10:15:00,22.61,22.75,22.59,22.7,1415200.0,15.8129,15.9108,15.7989,15.8759,1415200.0
2008-10-29 10:20:00,22.7,22.71,22.56,22.58,1661700.0,15.8759,15.8828,15.7779,15.7919,1661700.0
2008-10-29 10:25:00,22.58,22.75,22.55,22.66,1836900.0,15.7919,15.9108,15.7709,15.8479,1836900.0
2008-10-29 10:30:00,22.66,22.69,22.46,22.47,1086200.0,15.8479,15.8689,15.708,15.715,1086200.0
2008-10-29 10:35:00,22.47,22.54,22.32,22.37,1313700.0,15.715,15.764,15.6101,15.6451,1313700.0
2008-10-29 10:40:00,22.37,22.39,22.28,22.35,1372900.0,15.6451,15.659,15.5821,15.6311,1372900.0
2008-10-29 10:45:00,22.34,22.4,22.3,22.31,1141100.0,15.6241,15.666,15.5961,15.6031,1141100.0
2008-10-29 10:50:00,22.31,22.4,22.24,22.26,1442500.0,15.6031,15.666,15.5541,15.5681,1442500.0
2008-10-29 10:55:00,22.26,22.28,22.15,22.22,1565600.0,15.5681,15.5821,15.4912,15.5402,1565600.0
2008-10-29 11:00:00,22.22,22.3,22.17,22.27,905000.0,15.5402,15.5961,15.5052,15.5751,905000.0
2008-10-29 11:05:00,22.27,22.46,22.25,22.45,1337000.0,15.5751,15.708,15.5611,15.701,1337000.0
2008-10-29 11:10:00,22.44,22.47,22.31,22.47,1094300.0,15.694,15.715,15.6031,15.715,1094300.0
2008-10-29 11:15:00,22.47,22.49,22.33,22.48,648300.0,15.715,15.729,15.6171,15.722,648300.0
2008-10-29 11:20:00,22.49,22.55,22.44,22.54,575700.0,15.729,15.7709,15.694,15.764,575700.0
2008-10-29 11:25:00,22.54,22.54,22.43,22.49,579700.0,15.764,15.764,15.687,15.729,579700.0
2008-10-29 11:30:00,22.49,22.58,22.46,22.51,592700.0,15.729,15.7919,15.708,15.743,592700.0
2008-10-29 11:35:00,22.52,22.56,22.44,22.5,551400.0,15.75,15.7779,15.694,15.736,551400.0
2008-10-29 11:40:00,22.5,22.55,22.48,22.53,1212000.0,15.736,15.7709,15.722,15.757,1212000.0
2008-10-29 11:45:00,22.53,22.72,22.48,22.64,1236700.0,15.757,15.8898,15.722,15.8339,1236700.0
2008-10-29 11:50:00,22.64,22.8,22.63,22.71,1573100.0,15.8339,15.9458,15.8269,15.8828,1573100.0
2008-10-29 11:55:00,22.71,22.76,22.67,22.74,741200.0,15.8828,15.9178,15.8549,15.9038,741200.0
2008-10-29 12:00:00,22.74,22.76,22.63,22.65,680400.0,15.9038,15.9178,15.8269,15.8409,680400.0
2008-10-29 12:05:00,22.65,22.68,22.6,22.66,484900.0,15.8409,15.8619,15.8059,15.8479,484900.0
2008-10-29 12:10:00,22.65,22.65,22.6,22.62,365600.0,15.8409,15.8409,15.8059,15.8199,365600.0
2008-10-29 12:15:00,22.63,22.68,22.6,22.68,421000.0,15.8269,15.8619,15.8059,15.8619,421000.0
2008-10-29 12:20:00,22.67,22.82,22.66,22.8,542200.0,15.8549,15.9598,15.8479,15.9458,542200.0
2008-10-29 12:25:00,22.8,22.91,22.79,22.9,1177600.0,15.9458,16.0227,15.9388,16.0157,1177600.0
2008-10-29 12:30:00,22.9,23.14,22.9,23.09,2425600.0,16.0157,16.1836,16.0157,16.1486,2425600.0
2008-10-29 12:35:00,23.1,23.33,23.1,23.16,2117400.0,16.1556,16.3165,16.1556,16.1976,2117400.0
2008-10-29 12:40:00,23.17,23.17,23.02,23.03,697400.0,16.2046,16.2046,16.0997,16.1066,697400.0
2008-10-29 12:45:00,23.03,23.16,22.98,23.16,848200.0,16.1066,16.1976,16.0717,16.1976,848200.0
2008-10-29 12:50:00,23.16,23.23,23.12,23.15,1148100.0,16.1976,16.2465,16.1696,16.1906,1148100.0
2008-10-29 12:55:00,23.15,23.24,23.08,23.09,717300.0,16.1906,16.2535,16.1416,16.1486,717300.0
2008-10-29 13:00:00,23.1,23.16,23.03,23.1,557700.0,16.1556,16.1976,16.1066,16.1556,557700.0
2008-10-29 13:05:00,23.09,23.15,22.99,23.01,493700.0,16.1486,16.1906,16.0787,16.0927,493700.0
2008-10-29 13:10:00,23.02,23.04,22.96,22.99,290800.0,16.0997,16.1136,16.0577,16.0787,290800.0
2008-10-29 13:15:00,22.99,23.3,22.93,22.94,319100.0,16.0787,16.2955,16.0367,16.0437,319100.0
2008-10-29 13:20:00,22.95,23.01,22.9,23.0,699200.0,16.0507,16.0927,16.0157,16.0857,699200.0
2008-10-29 13:25:00,23.0,23.11,22.98,23.03,910600.0,16.0857,16.1626,16.0717,16.1066,910600.0
2008-10-29 13:30:00,23.03,23.15,23.02,23.11,401600.0,16.1066,16.1906,16.0997,16.1626,401600.0
2008-10-29 13:35:00,23.11,23.26,23.1,23.24,766500.0,16.1626,16.2675,16.1556,16.2535,766500.0
2008-10-29 13:40:00,23.24,23.29,23.21,23.24,1440600.0,16.2535,16.2885,16.2325,16.2535,1440600.0
2008-10-29 13:45:00,23.24,23.28,23.16,23.17,590200.0,16.2535,16.2815,16.1976,16.2046,590200.0
2008-10-29 13:50:00,23.16,23.23,23.15,23.2,544300.0,16.1976,16.2465,16.1906,16.2255,544300.0
2008-10-29 13:55:00,23.21,23.21,23.0,23.0,849400.0,16.2325,16.2325,16.0857,16.0857,849400.0
2008-10-29 14:00:00,23.0,23.06,22.98,22.99,402100.0,16.0857,16.1276,16.0717,16.0787,402100.0
2008-10-29 14:05:00,22.98,23.0,22.8,22.8,930900.0,16.0717,16.0857,15.9458,15.9458,930900.0
2008-10-29 14:10:00,22.8,23.01,22.77,22.8,843000.0,15.9458,16.0927,15.9248,15.9458,843000.0
2008-10-29 14:15:00,22.8,23.15,22.6,22.91,2171300.0,15.9458,16.1906,15.8059,16.0227,2171300.0
2008-10-29 14:20:00,22.91,23.19,22.6,22.75,3898800.0,16.0227,16.2185,15.8059,15.9108,3898800.0
2008-10-29 14:25:00,22.74,23.1,22.51,22.72,3614300.0,15.9038,16.1556,15.743,15.8898,3614300.0
2008-10-29 14:30:00,22.73,22.75,22.29,22.37,2384600.0,15.8968,15.9108,15.5891,15.6451,2384600.0
2008-10-29 14:35:00,22.38,22.66,22.33,22.65,1521400.0,15.6521,15.8479,15.6171,15.8409,1521400.0
2008-10-29 14:40:00,22.65,22.88,22.64,22.75,1942100.0,15.8409,16.0017,15.8339,15.9108,1942100.0
2008-10-29 14:45:00,22.74,22.98,22.5,22.94,2962300.0,15.9038,16.0717,15.736,16.0437,2962300.0
2008-10-29 14:50:00,22.94,22.94,22.59,22.63,1754200.0,16.0437,16.0437,15.7989,15.8269,1754200.0
2008-10-29 14:55:00,22.63,22.9,22.59,22.83,1784000.0,15.8269,16.0157,15.7989,15.9668,1784000.0
2008-10-29 15:00:00,22.83,22.91,22.62,22.72,1355000.0,15.9668,16.0227,15.8199,15.8898,1355000.0
2008-10-29 15:05:00,22.72,22.88,22.66,22.74,1370900.0,15.8898,16.0017,15.8479,15.9038,1370900.0
2008-10-29 15:10:00,22.73,22.93,22.6,22.93,1214100.0,15.8968,16.0367,15.8059,16.0367,1214100.0
2008-10-29 15:15:00,22.93,23.27,22.66,23.26,1946000.0,16.0367,16.2745,15.8479,16.2675,1946000.0
2008-10-29 15:20:00,23.26,23.52,23.26,23.41,2576600.0,16.2675,16.4493,16.2675,16.3724,2576600.0
2008-10-29 15:25:00,23.41,23.54,23.18,23.18,2098600.0,16.3724,16.4633,16.2116,16.2116,2098600.0
2008-10-29 15:30:00,23.18,23.62,23.18,23.21,4183200.0,16.2116,16.5193,16.2116,16.2325,4183200.0
2008-10-29 15:35:00,23.21,23.47,23.2,23.42,3079100.0,16.2325,16.4144,16.2255,16.3794,3079100.0
2008-10-29 15:40:00,23.42,23.68,23.41,23.62,3628100.0,16.3794,16.5612,16.3724,16.5193,3628100.0
2008-10-29 15:45:00,23.62,24.01,22.78,23.88,5519500.0,16.5193,16.792,15.9318,16.7011,5519500.0
2008-10-29 15:50:00,23.89,23.94,23.07,23.27,6748900.0,16.7081,16.7431,16.1346,16.2745,6748900.0
2008-10-29 15:55:00,23.26,23.54,22.6,22.6,9780800.0,16.2675,16.4633,15.8059,15.8059,9780800.0
2008-10-30 09:30:00,24.5,24.64,24.44,24.59,4857000.0,17.1347,17.2326,17.0928,17.1977,4857000.0
2008-10-30 09:35:00,24.59,24.62,24.48,24.49,3126000.0,17.1977,17.2187,17.1207,17.1277,3126000.0
2008-10-30 09:40:00,24.48,24.63,24.43,24.54,2488800.0,17.1207,17.2256,17.0858,17.1627,2488800.0
2008-10-30 09:45:00,24.54,24.81,24.53,24.73,2633500.0,17.1627,17.3515,17.1557,17.2956,2633500.0
2008-10-30 09:50:00,24.73,24.78,24.67,24.7,4267500.0,17.2956,17.3306,17.2536,17.2746,4267500.0
2008-10-30 09:55:00,24.71,24.76,24.63,24.76,2513700.0,17.2816,17.3166,17.2256,17.3166,2513700.0
2008-10-30 10:00:00,24.77,24.9,24.74,24.88,2791500.0,17.3236,17.4145,17.3026,17.4005,2791500.0
2008-10-30 10:05:00,24.88,25.0,24.75,24.92,3576600.0,17.4005,17.4844,17.3096,17.4285,3576600.0
2008-10-30 10:10:00,24.92,25.05,24.9,24.93,3772100.0,17.4285,17.5194,17.4145,17.4355,3772100.0
2008-10-30 10:15:00,24.94,24.96,24.77,24.78,3204900.0,17.4425,17.4564,17.3236,17.3306,3204900.0
2008-10-30 10:20:00,24.77,24.84,24.74,24.77,2042400.0,17.3236,17.3725,17.3026,17.3236,2042400.0
2008-10-30 10:25:00,24.77,24.85,24.7,24.73,2872500.0,17.3236,17.3795,17.2746,17.2956,2872500.0
2008-10-30 10:30:00,24.73,24.87,24.7,24.82,2209700.0,17.2956,17.3935,17.2746,17.3585,2209700.0
2008-10-30 10:35:00,24.82,24.83,24.64,24.66,3069500.0,17.3585,17.3655,17.2326,17.2466,3069500.0
2008-10-30 10:40:00,24.66,24.75,24.52,24.55,2131300.0,17.2466,17.3096,17.1487,17.1697,2131300.0
2008-10-30 10:45:00,24.55,24.75,24.55,24.6,1920000.0,17.1697,17.3096,17.1697,17.2047,1920000.0
2008-10-30 10:50:00,24.6,24.76,24.53,24.76,1605300.0,17.2047,17.3166,17.1557,17.3166,1605300.0
2008-10-30 10:55:00,24.76,24.77,24.64,24.64,1365000.0,17.3166,17.3236,17.2326,17.2326,1365000.0
2008-10-30 11:00:00,24.65,24.89,24.64,24.85,1152700.0,17.2396,17.4075,17.2326,17.3795,1152700.0
2008-10-30 11:05:00,24.86,24.88,24.77,24.86,1028500.0,17.3865,17.4005,17.3236,17.3865,1028500.0
2008-10-30 11:10:00,24.87,24.92,24.81,24.92,1077400.0,17.3935,17.4285,17.3515,17.4285,1077400.0
2008-10-30 11:15:00,24.92,24.94,24.65,24.7,1033900.0,17.4285,17.4425,17.2396,17.2746,1033900.0
2008-10-30 11:20:00,24.71,24.74,24.66,24.69,614800.0,17.2816,17.3026,17.2466,17.2676,614800.0
2008-10-30 11:25:00,24.68,24.73,24.58,24.67,1335300.0,17.2606,17.2956,17.1907,17.2536,1335300.0
2008-10-30 11:30:00,24.67,24.77,24.62,24.71,2551200.0,17.2536,17.3236,17.2187,17.2816,2551200.0
2008-10-30 11:35:00,24.71,24.77,24.64,24.74,5235700.0,17.2816,17.3236,17.2326,17.3026,5235700.0
2008-10-30 11:40:00,24.75,24.83,24.68,24.79,2189600.0,17.3096,17.3655,17.2606,17.3375,2189600.0
2008-10-30 11:45:00,24.79,24.8,24.57,24.64,1621800.0,17.3375,17.3445,17.1837,17.2326,1621800.0
2008-10-30 11:50:00,24.64,24.64,24.4,24.43,1547900.0,17.2326,17.2326,17.0648,17.0858,1547900.0
2008-10-30 11:55:00,24.44,24.54,24.37,24.5,1953100.0,17.0928,17.1627,17.0438,17.1347,1953100.0
2008-10-30 12:00:00,24.5,24.69,24.46,24.68,1558100.0,17.1347,17.2676,17.1068,17.2606,1558100.0
2008-10-30 12:05:00,24.68,24.73,24.55,24.56,1008700.0,17.2606,17.2956,17.1697,17.1767,1008700.0
2008-10-30 12:10:00,24.56,24.64,24.47,24.61,752400.0,17.1767,17.2326,17.1137,17.2117,752400.0
2008-10-30 12:15:00,24.61,24.63,24.5,24.51,703100.0,17.2117,17.2256,17.1347,17.1417,703100.0
2008-10-30 12:20:00,24.51,24.62,24.5,24.55,967400.0,17.1417,17.2187,17.1347,17.1697,967400.0
2008-10-30 12:25:00,24.55,24.56,24.45,24.5,535600.0,17.1697,17.1767,17.0998,17.1347,535600.0
2008-10-30 12:30:00,24.5,24.68,24.47,24.66,793600.0,17.1347,17.2606,17.1137,17.2466,793600.0
2008-10-30 12:35:00,24.66,24.7,24.61,24.68,677000.0,17.2466,17.2746,17.2117,17.2606,677000.0
2008-10-30 12:40:00,24.68,24.71,24.6,24.61,785200.0,17.2606,17.2816,17.2047,17.2117,785200.0
2008-10-30 12:45:00,24.61,24.66,24.55,24.64,941400.0,17.2117,17.2466,17.1697,17.2326,941400.0
2008-10-30 12:50:00,24.64,24.64,24.54,24.58,632300.0,17.2326,17.2326,17.1627,17.1907,632300.0
2008-10-30 12:55:00,24.58,24.59,24.45,24.46,556200.0,17.1907,17.1977,17.0998,17.1068,556200.0
2008-10-30 13:00:00,24.46,24.57,24.4,24.55,986100.0,17.1068,17.1837,17.0648,17.1697,986100.0
2008-10-30 13:05:00,24.54,24.71,24.53,24.71,1004600.0,17.1627,17.2816,17.1557,17.2816,1004600.0
2008-10-30 13:10:00,24.71,24.78,24.67,24.73,1207800.0,17.2816,17.3306,17.2536,17.2956,1207800.0
2008-10-30 13:15:00,24.73,24.8,24.69,24.74,689600.0,17.2956,17.3445,17.2676,17.3026,689600.0
2008-10-30 13:20:00,24.75,24.75,24.64,24.65,944400.0,17.3096,17.3096,17.2326,17.2396,944400.0
2008-10-30 13:25:00,24.65,24.69,24.58,24.58,581000.0,17.2396,17.2676,17.1907,17.1907,581000.0
2008-10-30 13:30:00,24.59,24.66,24.59,24.63,318200.0,17.1977,17.2466,17.1977,17.2256,318200.0
2008-10-30 13:35:00,24.64,24.71,24.55,24.65,631100.0,17.2326,17.2816,17.1697,17.2396,631100.0
2008-10-30 13:40:00,24.66,24.68,24.5,24.51,688600.0,17.2466,17.2606,17.1347,17.1417,688600.0
2008-10-30 13:45:00,24.52,24.57,24.48,24.56,784100.0,17.1487,17.1837,17.1207,17.1767,784100.0
2008-10-30 13:50:00,24.56,24.68,24.56,24.59,585400.0,17.1767,17.2606,17.1767,17.1977,585400.0
2008-10-30 13:55:00,24.59,24.73,24.56,24.56,788300.0,17.1977,17.2956,17.1767,17.1767,788300.0
2008-10-30 14:00:00,24.56,24.57,24.45,24.52,1322500.0,17.1767,17.1837,17.0998,17.1487,1322500.0
2008-10-30 14:05:00,24.52,24.66,24.52,24.62,683500.0,17.1487,17.2466,17.1487,17.2187,683500.0
2008-10-30 14:10:00,24.62,24.69,24.51,24.63,680100.0,17.2187,17.2676,17.1417,17.2256,680100.0
2008-10-30 14:15:00,24.62,24.66,24.54,24.59,476900.0,17.2187,17.2466,17.1627,17.1977,476900.0
2008-10-30 14:20:00,24.6,24.79,24.56,24.74,722100.0,17.2047,17.3375,17.1767,17.3026,722100.0
2008-10-30 14:25:00,24.75,24.86,24.73,24.76,823400.0,17.3096,17.3865,17.2956,17.3166,823400.0
2008-10-30 14:30:00,24.76,24.8,24.67,24.76,867100.0,17.3166,17.3445,17.2536,17.3166,867100.0
2008-10-30 14:35:00,24.76,24.89,24.75,24.82,1231500.0,17.3166,17.4075,17.3096,17.3585,1231500.0
2008-10-30 14:40:00,24.82,24.94,24.82,24.87,2342200.0,17.3585,17.4425,17.3585,17.3935,2342200.0
2008-10-30 14:45:00,24.87,24.99,24.84,24.99,2096800.0,17.3935,17.4774,17.3725,17.4774,2096800.0
2008-10-30 14:50:00,24.98,25.04,24.9,24.97,1827500.0,17.4704,17.5124,17.4145,17.4634,1827500.0
2008-10-30 14:55:00,24.98,25.03,24.88,25.02,2275000.0,17.4704,17.5054,17.4005,17.4984,2275000.0
2008-10-30 15:00:00,25.02,25.12,24.97,25.11,1658000.0,17.4984,17.5683,17.4634,17.5614,1658000.0
2008-10-30 15:05:00,25.11,25.27,25.09,25.14,2683800.0,17.5614,17.6733,17.5474,17.5823,2683800.0
2008-10-30 15:10:00,25.14,25.19,24.75,25.0,2613700.0,17.5823,17.6173,17.3096,17.4844,2613700.0
2008-10-30 15:15:00,25.0,25.01,24.7,24.86,3344900.0,17.4844,17.4914,17.2746,17.3865,3344900.0
2008-10-30 15:20:00,24.86,25.11,24.85,25.11,3082900.0,17.3865,17.5614,17.3795,17.5614,3082900.0
2008-10-30 15:25:00,25.11,25.17,24.98,25.11,2513300.0,17.5614,17.6033,17.4704,17.5614,2513300.0
2008-10-30 15:30:00,25.11,25.19,24.86,24.98,4026400.0,17.5614,17.6173,17.3865,17.4704,4026400.0
2008-10-30 15:35:00,24.98,25.1,24.88,25.04,3030200.0,17.4704,17.5544,17.4005,17.5124,3030200.0
2008-10-30 15:40:00,25.03,25.09,24.85,24.95,3701800.0,17.5054,17.5474,17.3795,17.4494,3701800.0
2008-10-30 15:45:00,24.96,25.13,24.86,25.09,3814600.0,17.4564,17.5753,17.3865,17.5474,3814600.0
2008-10-30 15:50:00,25.09,25.32,24.99,25.31,5085600.0,17.5474,17.7082,17.4774,17.7012,5085600.0
2008-10-30 15:55:00,25.31,25.75,25.3,25.65,14065600.0,17.7012,18.009,17.6942,17.939,14065600.0
2008-10-31 09:30:00,25.02,25.05,24.75,24.88,2207900.0,17.4984,17.5194,17.3096,17.4005,2207900.0
2008-10-31 09:35:00,24.87,25.04,24.78,25.0,2505400.0,17.3935,17.5124,17.3306,17.4844,2505400.0
2008-10-31 09:40:00,25.0,25.03,24.86,24.88,2692600.0,17.4844,17.5054,17.3865,17.4005,2692600.0
2008-10-31 09:45:00,24.88,24.93,24.81,24.88,3273200.0,17.4005,17.4355,17.3515,17.4005,3273200.0
2008-10-31 09:50:00,24.87,25.0,24.87,24.94,2841700.0,17.3935,17.4844,17.3935,17.4425,2841700.0
2008-10-31 09:55:00,24.94,25.11,24.94,25.09,2549900.0,17.4425,17.5614,17.4425,17.5474,2549900.0
2008-10-31 10:00:00,25.09,25.3,25.08,25.3,2876700.0,17.5474,17.6942,17.5404,17.6942,2876700.0
2008-10-31 10:05:00,25.3,25.37,25.19,25.37,2563900.0,17.6942,17.7432,17.6173,17.7432,2563900.0
2008-10-31 10:10:00,25.37,25.48,25.31,25.44,2586200.0,17.7432,17.8201,17.7012,17.7921,2586200.0
2008-10-31 10:15:00,25.44,25.45,25.31,25.36,1896900.0,17.7921,17.7991,17.7012,17.7362,1896900.0
2008-10-31 10:20:00,25.36,25.36,25.27,25.34,2088000.0,17.7362,17.7362,17.6733,17.7222,2088000.0
2008-10-31 10:25:00,25.34,25.38,25.25,25.3,2101500.0,17.7222,17.7502,17.6593,17.6942,2101500.0
2008-10-31 10:30:00,25.3,25.41,25.25,25.26,1569200.0,17.6942,17.7712,17.6593,17.6663,1569200.0
2008-10-31 10:35:00,25.25,25.29,25.15,25.25,1748500.0,17.6593,17.6872,17.5893,17.6593,1748500.0
2008-10-31 10:40:00,25.25,25.28,25.22,25.26,1471500.0,17.6593,17.6802,17.6383,17.6663,1471500.0
2008-10-31 10:45:00,25.26,25.26,25.0,25.18,1563300.0,17.6663,17.6663,17.4844,17.6103,1563300.0
2008-10-31 10:50:00,25.17,25.28,25.15,25.28,1979000.0,17.6033,17.6802,17.5893,17.6802,1979000.0
2008-10-31 10:55:00,25.28,25.33,25.21,25.31,2034000.0,17.6802,17.7152,17.6313,17.7012,2034000.0
2008-10-31 11:00:00,25.31,25.37,25.29,25.35,1384100.0,17.7012,17.7432,17.6872,17.7292,1384100.0
2008-10-31 11:05:00,25.35,25.4,25.31,25.35,1282500.0,17.7292,17.7642,17.7012,17.7292,1282500.0
2008-10-31 11:10:00,25.36,25.42,25.35,25.38,1018200.0,17.7362,17.7782,17.7292,17.7502,1018200.0
2008-10-31 11:15:00,25.38,25.67,25.37,25.65,2003900.0,17.7502,17.953,17.7432,17.939,2003900.0
2008-10-31 11:20:00,25.65,25.69,25.57,25.62,2264000.0,17.939,17.967,17.8831,17.918,2264000.0
2008-10-31 11:25:00,25.62,25.66,25.56,25.61,1725400.0,17.918,17.946,17.8761,17.911,1725400.0
2008-10-31 11:30:00,25.6,25.62,25.52,25.55,1028400.0,17.904,17.918,17.8481,17.8691,1028400.0
2008-10-31 11:35:00,25.55,25.64,25.53,25.6,1524600.0,17.8691,17.932,17.8551,17.904,1524600.0
2008-10-31 11:40:00,25.6,25.67,25.57,25.59,1558000.0,17.904,17.953,17.8831,17.8971,1558000.0
2008-10-31 11:45:00,25.59,25.64,25.46,25.46,1252500.0,17.8971,17.932,17.8061,17.8061,1252500.0
2008-10-31 11:50:00,25.46,25.6,25.43,25.59,1738100.0,17.8061,17.904,17.7852,17.8971,1738100.0
2008-10-31 11:55:00,25.6,25.6,25.49,25.57,1522300.0,17.904,17.904,17.8271,17.8831,1522300.0
2008-10-31 12:00:00,25.57,25.58,25.46,25.48,910200.0,17.8831,17.8901,17.8061,17.8201,910200.0
2008-10-31 12:05:00,25.48,25.49,25.41,25.41,993900.0,17.8201,17.8271,17.7712,17.7712,993900.0
2008-10-31 12:10:00,25.41,25.41,25.29,25.32,1237100.0,17.7712,17.7712,17.6872,17.7082,1237100.0
2008-10-31 12:15:00,25.32,25.32,25.21,25.23,1017900.0,17.7082,17.7082,17.6313,17.6453,1017900.0
2008-10-31 12:20:00,25.23,25.29,25.19,25.21,616000.0,17.6453,17.6872,17.6173,17.6313,616000.0
2008-10-31 12:25:00,25.21,25.3,25.2,25.22,523600.0,17.6313,17.6942,17.6243,17.6383,523600.0
2008-10-31 12:30:00,25.22,25.27,25.11,25.13,636300.0,17.6383,17.6733,17.5614,17.5753,636300.0
2008-10-31 12:35:00,25.13,25.18,25.08,25.16,733500.0,17.5753,17.6103,17.5404,17.5963,733500.0
2008-10-31 12:40:00,25.16,25.2,25.15,25.16,367700.0,17.5963,17.6243,17.5893,17.5963,367700.0
2008-10-31 12:45:00,25.16,25.31,25.12,25.3,527000.0,17.5963,17.7012,17.5683,17.6942,527000.0
2008-10-31 12:50:00,25.29,25.37,25.25,25.35,902400.0,17.6872,17.7432,17.6593,17.7292,902400.0
2008-10-31 12:55:00,25.35,25.48,25.33,25.47,1591200.0,17.7292,17.8201,17.7152,17.8131,1591200.0
2008-10-31 13:00:00,25.47,25.48,25.41,25.47,861000.0,17.8131,17.8201,17.7712,17.8131,861000.0
2008-10-31 13:05:00,25.47,25.6,25.44,25.53,854900.0,17.8131,17.904,17.7921,17.8551,854900.0
2008-10-31 13:10:00,25.53,25.59,25.5,25.55,862100.0,17.8551,17.8971,17.8341,17.8691,862100.0
2008-10-31 13:15:00,25.54,25.63,25.4,25.63,1207000.0,17.8621,17.925,17.7642,17.925,1207000.0
2008-10-31 13:20:00,25.62,25.8,25.58,25.78,1516400.0,17.918,18.0439,17.8901,18.0299,1516400.0
2008-10-31 13:25:00,25.79,25.79,25.7,25.73,1433500.0,18.0369,18.0369,17.974,17.995,1433500.0
2008-10-31 13:30:00,25.73,25.93,25.73,25.93,1307200.0,17.995,18.1348,17.995,18.1348,1307200.0
2008-10-31 13:35:00,25.93,25.95,25.84,25.85,1269100.0,18.1348,18.1488,18.0719,18.0789,1269100.0
2008-10-31 13:40:00,25.86,25.88,25.75,25.78,839900.0,18.0859,18.0999,18.009,18.0299,839900.0
2008-10-31 13:45:00,25.79,25.8,25.69,25.7,707900.0,18.0369,18.0439,17.967,17.974,707900.0
2008-10-31 13:50:00,25.7,25.7,25.63,25.64,579900.0,17.974,17.974,17.925,17.932,579900.0
2008-10-31 13:55:00,25.63,25.67,25.57,25.61,799800.0,17.925,17.953,17.8831,17.911,799800.0
2008-10-31 14:00:00,25.6,25.67,25.57,25.6,670400.0,17.904,17.953,17.8831,17.904,670400.0
2008-10-31 14:05:00,25.61,25.77,25.6,25.67,620600.0,17.911,18.0229,17.904,17.953,620600.0
2008-10-31 14:10:00,25.67,25.68,25.4,25.6,402100.0,17.953,17.96,17.7642,17.904,402100.0
2008-10-31 14:15:00,25.6,25.63,25.4,25.46,1224700.0,17.904,17.925,17.7642,17.8061,1224700.0
2008-10-31 14:20:00,25.45,25.5,25.39,25.46,719500.0,17.7991,17.8341,17.7572,17.8061,719500.0
2008-10-31 14:25:00,25.47,25.58,25.46,25.58,601600.0,17.8131,17.8901,17.8061,17.8901,601600.0
2008-10-31 14:30:00,25.58,25.66,25.46,25.63,1058200.0,17.8901,17.946,17.8061,17.925,1058200.0
2008-10-31 14:35:00,25.63,25.77,25.61,25.7,945900.0,17.925,18.0229,17.911,17.974,945900.0
2008-10-31 14:40:00,25.7,25.77,25.57,25.64,1035800.0,17.974,18.0229,17.8831,17.932,1035800.0
2008-10-31 14:45:00,25.65,25.65,25.46,25.52,755700.0,17.939,17.939,17.8061,17.8481,755700.0
2008-10-31 14:50:00,25.53,25.62,25.51,25.6,697300.0,17.8551,17.918,17.8411,17.904,697300.0
2008-10-31 14:55:00,25.6,25.73,25.6,25.7,1189300.0,17.904,17.995,17.904,17.974,1189300.0
2008-10-31 15:00:00,25.71,25.95,25.71,25.88,2896400.0,17.981,18.1488,17.981,18.0999,2896400.0
2008-10-31 15:05:00,25.87,25.89,25.6,25.75,3223600.0,18.0929,18.1069,17.904,18.009,3223600.0
2008-10-31 15:10:00,25.75,25.77,25.62,25.69,2304900.0,18.009,18.0229,17.918,17.967,2304900.0
2008-10-31 15:15:00,25.69,25.71,25.5,25.54,2237000.0,17.967,17.981,17.8341,17.8621,2237000.0
2008-10-31 15:20:00,25.53,25.58,25.42,25.53,1756800.0,17.8551,17.8901,17.7782,17.8551,1756800.0
2008-10-31 15:25:00,25.53,25.55,25.24,25.26,1578700.0,17.8551,17.8691,17.6523,17.6663,1578700.0
2008-10-31 15:30:00,25.26,25.53,25.22,25.51,2502300.0,17.6663,17.8551,17.6383,17.8411,2502300.0
2008-10-31 15:35:00,25.51,25.71,25.47,25.58,3631800.0,17.8411,17.981,17.8131,17.8901,3631800.0
2008-10-31 15:40:00,25.57,25.59,25.1,25.26,6988300.0,17.8831,17.8971,17.5544,17.6663,6988300.0
2008-10-31 15:45:00,25.26,25.36,25.14,25.25,5117900.0,17.6663,17.7362,17.5823,17.6593,5117900.0
2008-10-31 15:50:00,25.25,25.5,25.08,25.2,5579500.0,17.6593,17.8341,17.5404,17.6243,5579500.0
2008-10-31 15:55:00,25.2,25.72,25.2,25.44,12695400.0,17.6243,17.988,17.6243,17.7921,12695400.0
2008-11-03 09:30:00,25.65,25.7,25.25,25.46,1948600.0,17.939,17.974,17.6593,17.8061,1948600.0
2008-11-03 09:35:00,25.46,25.68,25.46,25.63,2160600.0,17.8061,17.96,17.8061,17.925,2160600.0
2008-11-03 09:40:00,25.63,25.76,25.59,25.61,2802900.0,17.925,18.0159,17.8971,17.911,2802900.0
2008-11-03 09:45:00,25.61,25.66,25.56,25.64,1913100.0,17.911,17.946,17.8761,17.932,1913100.0
2008-11-03 09:50:00,25.63,25.63,25.52,25.59,1622900.0,17.925,17.925,17.8481,17.8971,1622900.0
2008-11-03 09:55:00,25.58,25.6,25.47,25.49,904500.0,17.8901,17.904,17.8131,17.8271,904500.0
2008-11-03 10:00:00,25.48,25.54,25.4,25.43,2342100.0,17.8201,17.8621,17.7642,17.7852,2342100.0
2008-11-03 10:05:00,25.43,25.47,25.33,25.43,1581000.0,17.7852,17.8131,17.7152,17.7852,1581000.0
2008-11-03 10:10:00,25.43,25.5,25.39,25.43,1317400.0,17.7852,17.8341,17.7572,17.7852,1317400.0
2008-11-03 10:15:00,25.43,25.49,25.39,25.43,1210200.0,17.7852,17.8271,17.7572,17.7852,1210200.0
2008-11-03 10:20:00,25.43,25.48,25.34,25.37,1327300.0,17.7852,17.8201,17.7222,17.7432,1327300.0
2008-11-03 10:25:00,25.37,25.4,25.27,25.28,825300.0,17.7432,17.7642,17.6733,17.6802,825300.0
2008-11-03 10:30:00,25.28,25.35,25.22,25.33,581100.0,17.6802,17.7292,17.6383,17.7152,581100.0
2008-11-03 10:35:00,25.33,25.41,25.29,25.4,535400.0,17.7152,17.7712,17.6872,17.7642,535400.0
2008-11-03 10:40:00,25.4,25.47,25.28,25.38,954500.0,17.7642,17.8131,17.6802,17.7502,954500.0
2008-11-03 10:45:00,25.37,25.51,25.37,25.44,713700.0,17.7432,17.8411,17.7432,17.7921,713700.0
2008-11-03 10:50:00,25.44,25.48,25.4,25.42,755300.0,17.7921,17.8201,17.7642,17.7782,755300.0
2008-11-03 10:55:00,25.42,25.46,25.39,25.46,620700.0,17.7782,17.8061,17.7572,17.8061,620700.0
2008-11-03 11:00:00,25.46,25.53,25.44,25.45,890600.0,17.8061,17.8551,17.7921,17.7991,890600.0
2008-11-03 11:05:00,25.45,25.48,25.39,25.48,420800.0,17.7991,17.8201,17.7572,17.8201,420800.0
2008-11-03 11:10:00,25.48,25.5,25.41,25.43,360900.0,17.8201,17.8341,17.7712,17.7852,360900.0
2008-11-03 11:15:00,25.42,25.44,25.36,25.41,345200.0,17.7782,17.7921,17.7362,17.7712,345200.0
2008-11-03 11:20:00,25.4,25.46,25.37,25.37,515800.0,17.7642,17.8061,17.7432,17.7432,515800.0
2008-11-03 11:25:00,25.38,25.46,25.37,25.44,257900.0,17.7502,17.8061,17.7432,17.7921,257900.0
2008-11-03 11:30:00,25.44,25.48,25.4,25.43,391600.0,17.7921,17.8201,17.7642,17.7852,391600.0
2008-11-03 11:35:00,25.43,25.49,25.41,25.46,390800.0,17.7852,17.8271,17.7712,17.8061,390800.0
2008-11-03 11:40:00,25.45,25.56,25.45,25.52,308600.0,17.7991,17.8761,17.7991,17.8481,308600.0
2008-11-03 11:45:00,25.51,25.53,25.47,25.52,369900.0,17.8411,17.8551,17.8131,17.8481,369900.0
2008-11-03 11:50:00,25.52,25.58,25.49,25.57,198900.0,17.8481,17.8901,17.8271,17.8831,198900.0
2008-11-03 11:55:00,25.57,25.63,25.56,25.62,312300.0,17.8831,17.925,17.8761,17.918,312300.0
2008-11-03 12:00:00,25.62,25.62,25.54,25.58,723400.0,17.918,17.918,17.8621,17.8901,723400.0
2008-11-03 12:05:00,25.58,25.61,25.51,25.52,340900.0,17.8901,17.911,17.8411,17.8481,340900.0
2008-11-03 12:10:00,25.51,25.58,25.48,25.57,442400.0,17.8411,17.8901,17.8201,17.8831,442400.0
2008-11-03 12:15:00,25.56,25.59,25.5,25.57,291100.0,17.8761,17.8971,17.8341,17.8831,291100.0
2008-11-03 12:20:00,25.56,25.57,25.51,25.53,352400.0,17.8761,17.8831,17.8411,17.8551,352400.0
2008-11-03 12:25:00,25.53,25.57,25.49,25.52,316200.0,17.8551,17.8831,17.8271,17.8481,316200.0
2008-11-03 12:30:00,25.52,25.56,25.5,25.51,411300.0,17.8481,17.8761,17.8341,17.8411,411300.0
2008-11-03 12:35:00,25.51,25.54,25.46,25.47,187600.0,17.8411,17.8621,17.8061,17.8131,187600.0
2008-11-03 12:40:00,25.47,25.49,25.4,25.44,422100.0,17.8131,17.8271,17.7642,17.7921,422100.0
2008-11-03 12:45:00,25.44,25.45,25.36,25.37,599200.0,17.7921,17.7991,17.7362,17.7432,599200.0
2008-11-03 12:50:00,25.37,25.44,25.35,25.44,739800.0,17.7432,17.7921,17.7292,17.7921,739800.0
2008-11-03 12:55:00,25.43,25.44,25.4,25.41,336200.0,17.7852,17.7921,17.7642,17.7712,336200.0
2008-11-03 13:00:00,25.41,25.48,25.4,25.43,669000.0,17.7712,17.8201,17.7642,17.7852,669000.0
2008-11-03 13:05:00,25.42,25.52,25.4,25.51,511700.0,17.7782,17.8481,17.7642,17.8411,511700.0
2008-11-03 13:10:00,25.52,25.55,25.5,25.51,352700.0,17.8481,17.8691,17.8341,17.8411,352700.0
2008-11-03 13:15:00,25.5,25.52,25.46,25.47,242700.0,17.8341,17.8481,17.8061,17.8131,242700.0
2008-11-03 13:20:00,25.48,25.5,25.45,25.47,606600.0,17.8201,17.8341,17.7991,17.8131,606600.0
2008-11-03 13:25:00,25.47,25.48,25.4,25.43,439200.0,17.8131,17.8201,17.7642,17.7852,439200.0
2008-11-03 13:30:00,25.43,25.44,25.38,25.4,486800.0,17.7852,17.7921,17.7502,17.7642,486800.0
2008-11-03 13:35:00,25.39,25.47,25.39,25.46,350900.0,17.7572,17.8131,17.7572,17.8061,350900.0
2008-11-03 13:40:00,25.47,25.48,25.43,25.44,381900.0,17.8131,17.8201,17.7852,17.7921,381900.0
2008-11-03 13:45:00,25.45,25.46,25.39,25.41,624100.0,17.7991,17.8061,17.7572,17.7712,624100.0
2008-11-03 13:50:00,25.4,25.41,25.34,25.38,367200.0,17.7642,17.7712,17.7222,17.7502,367200.0
2008-11-03 13:55:00,25.37,25.37,25.3,25.36,533800.0,17.7432,17.7432,17.6942,17.7362,533800.0
2008-11-03 14:00:00,25.37,25.38,25.28,25.31,582300.0,17.7432,17.7502,17.6802,17.7012,582300.0
2008-11-03 14:05:00,25.31,25.36,25.29,25.31,461500.0,17.7012,17.7362,17.6872,17.7012,461500.0
2008-11-03 14:10:00,25.31,25.33,25.22,25.22,1073800.0,17.7012,17.7152,17.6383,17.6383,1073800.0
2008-11-03 14:15:00,25.23,25.24,25.14,25.16,821500.0,17.6453,17.6523,17.5823,17.5963,821500.0
2008-11-03 14:20:00,25.16,25.2,25.13,25.19,671700.0,17.5963,17.6243,17.5753,17.6173,671700.0
2008-11-03 14:25:00,25.2,25.26,25.17,25.25,231300.0,17.6243,17.6663,17.6033,17.6593,231300.0
2008-11-03 14:30:00,25.26,25.5,25.21,25.22,566900.0,17.6663,17.8341,17.6313,17.6383,566900.0
2008-11-03 14:35:00,25.22,25.3,25.21,25.25,449400.0,17.6383,17.6942,17.6313,17.6593,449400.0
2008-11-03 14:40:00,25.25,25.25,25.21,25.24,241900.0,17.6593,17.6593,17.6313,17.6523,241900.0
2008-11-03 14:45:00,25.24,25.33,25.24,25.33,321500.0,17.6523,17.7152,17.6523,17.7152,321500.0
2008-11-03 14:50:00,25.33,25.35,25.27,25.32,895700.0,17.7152,17.7292,17.6733,17.7082,895700.0
2008-11-03 14:55:00,25.32,25.36,25.25,25.26,832100.0,17.7082,17.7362,17.6593,17.6663,832100.0
2008-11-03 15:00:00,25.27,25.28,25.17,25.18,944300.0,17.6733,17.6802,17.6033,17.6103,944300.0
2008-11-03 15:05:00,25.18,25.25,25.16,25.22,788100.0,17.6103,17.6593,17.5963,17.6383,788100.0
2008-11-03 15:10:00,25.22,25.29,25.19,25.22,473500.0,17.6383,17.6872,17.6173,17.6383,473500.0
2008-11-03 15:15:00,25.22,25.28,25.2,25.27,666800.0,17.6383,17.6802,17.6243,17.6733,666800.0
2008-11-03 15:20:00,25.27,25.27,25.12,25.16,1465700.0,17.6733,17.6733,17.5683,17.5963,1465700.0
2008-11-03 15:25:00,25.15,25.18,25.09,25.12,2136700.0,17.5893,17.6103,17.5474,17.5683,2136700.0
2008-11-03 15:30:00,25.12,25.25,25.12,25.25,1098400.0,17.5683,17.6593,17.5683,17.6593,1098400.0
2008-11-03 15:35:00,25.25,25.34,25.24,25.31,656100.0,17.6593,17.7222,17.6523,17.7012,656100.0
2008-11-03 15:40:00,25.31,25.36,25.28,25.29,2591300.0,17.7012,17.7362,17.6802,17.6872,2591300.0
2008-11-03 15:45:00,25.3,25.39,25.3,25.35,2597700.0,17.6942,17.7572,17.6942,17.7292,2597700.0
2008-11-03 15:50:00,25.35,25.37,25.29,25.3,2101800.0,17.7292,17.7432,17.6872,17.6942,2101800.0
2008-11-03 15:55:00,25.29,25.3,25.2,25.22,3429700.0,17.6872,17.6942,17.6243,17.6383,3429700.0
2008-11-04 09:30:00,26.38,26.46,26.15,26.38,3066800.0,18.4496,18.5055,18.2887,18.4496,3066800.0
2008-11-04 09:35:00,26.38,26.48,26.37,26.39,2655700.0,18.4496,18.5195,18.4426,18.4566,2655700.0
2008-11-04 09:40:00,26.39,26.45,26.3,26.43,1947000.0,18.4566,18.4985,18.3936,18.4845,1947000.0
2008-11-04 09:45:00,26.44,26.59,26.34,26.56,2159800.0,18.4915,18.5964,18.4216,18.5754,2159800.0
2008-11-04 09:50:00,26.55,26.58,26.51,26.53,1934700.0,18.5685,18.5894,18.5405,18.5545,1934700.0
2008-11-04 09:55:00,26.53,26.55,26.41,26.48,1317400.0,18.5545,18.5685,18.4705,18.5195,1317400.0
2008-11-04 10:00:00,26.48,26.52,26.34,26.41,1302300.0,18.5195,18.5475,18.4216,18.4705,1302300.0
2008-11-04 10:05:00,26.42,26.45,26.34,26.41,679800.0,18.4775,18.4985,18.4216,18.4705,679800.0
2008-11-04 10:10:00,26.41,26.5,26.4,26.43,752400.0,18.4705,18.5335,18.4635,18.4845,752400.0
2008-11-04 10:15:00,26.43,26.58,26.43,26.55,902600.0,18.4845,18.5894,18.4845,18.5685,902600.0
2008-11-04 10:20:00,26.55,26.63,26.53,26.61,782900.0,18.5685,18.6244,18.5545,18.6104,782900.0
2008-11-04 10:25:00,26.61,26.71,26.59,26.71,834400.0,18.6104,18.6804,18.5964,18.6804,834400.0
2008-11-04 10:30:00,26.71,26.85,26.7,26.82,1717100.0,18.6804,18.7783,18.6734,18.7573,1717100.0
2008-11-04 10:35:00,26.82,26.95,26.71,26.91,1688400.0,18.7573,18.8482,18.6804,18.8202,1688400.0
2008-11-04 10:40:00,26.91,26.96,26.82,26.95,2122700.0,18.8202,18.8552,18.7573,18.8482,2122700.0
2008-11-04 10:45:00,26.95,27.16,26.94,27.16,2969000.0,18.8482,18.9951,18.8412,18.9951,2969000.0
2008-11-04 10:50:00,27.16,27.29,27.14,27.22,2883600.0,18.9951,19.086,18.9811,19.037,2883600.0
2008-11-04 10:55:00,27.22,27.23,27.07,27.12,1999500.0,19.037,19.044,18.9321,18.9671,1999500.0
2008-11-04 11:00:00,27.12,27.33,27.12,27.31,2427000.0,18.9671,19.114,18.9671,19.1,2427000.0
2008-11-04 11:05:00,27.3,27.32,27.16,27.17,2460500.0,19.093,19.107,18.9951,19.0021,2460500.0
2008-11-04 11:10:00,27.17,27.19,27.06,27.07,1226600.0,19.0021,19.0161,18.9251,18.9321,1226600.0
2008-11-04 11:15:00,27.07,27.16,27.06,27.11,1065900.0,18.9321,18.9951,18.9251,18.9601,1065900.0
2008-11-04 11:20:00,27.11,27.11,27.02,27.03,1268300.0,18.9601,18.9601,18.8972,18.9042,1268300.0
2008-11-04 11:25:00,27.04,27.07,27.01,27.04,659000.0,18.9111,18.9321,18.8902,18.9111,659000.0
2008-11-04 11:30:00,27.03,27.07,26.97,27.0,1423200.0,18.9042,18.9321,18.8622,18.8832,1423200.0
2008-11-04 11:35:00,27.01,27.15,26.94,26.97,1446500.0,18.8902,18.9881,18.8412,18.8622,1446500.0
2008-11-04 11:40:00,26.96,26.97,26.9,26.95,1366500.0,18.8552,18.8622,18.8132,18.8482,1366500.0
2008-11-04 11:45:00,26.95,27.0,26.91,27.0,1652100.0,18.8482,18.8832,18.8202,18.8832,1652100.0
2008-11-04 11:50:00,27.0,27.12,27.0,27.09,1366100.0,18.8832,18.9671,18.8832,18.9461,1366100.0
2008-11-04 11:55:00,27.09,27.16,27.0,27.01,2038700.0,18.9461,18.9951,18.8832,18.8902,2038700.0
2008-11-04 12:00:00,27.01,27.05,26.89,26.89,1594100.0,18.8902,18.9181,18.8062,18.8062,1594100.0
2008-11-04 12:05:00,26.9,27.05,26.83,26.84,1560900.0,18.8132,18.9181,18.7643,18.7713,1560900.0
2008-11-04 12:10:00,26.84,26.9,26.81,26.85,1312500.0,18.7713,18.8132,18.7503,18.7783,1312500.0
2008-11-04 12:15:00,26.85,26.87,26.8,26.84,912800.0,18.7783,18.7923,18.7433,18.7713,912800.0
2008-11-04 12:20:00,26.84,26.92,26.82,26.91,604800.0,18.7713,18.8272,18.7573,18.8202,604800.0
2008-11-04 12:25:00,26.91,26.96,26.81,26.81,680100.0,18.8202,18.8552,18.7503,18.7503,680100.0
2008-11-04 12:30:00,26.81,26.82,26.76,26.76,476700.0,18.7503,18.7573,18.7153,18.7153,476700.0
2008-11-04 12:35:00,26.77,26.8,26.74,26.78,786800.0,18.7223,18.7433,18.7013,18.7293,786800.0
2008-11-04 12:40:00,26.79,26.79,26.72,26.72,574400.0,18.7363,18.7363,18.6873,18.6873,574400.0
2008-11-04 12:45:00,26.72,26.74,26.7,26.72,709900.0,18.6873,18.7013,18.6734,18.6873,709900.0
2008-11-04 12:50:00,26.73,26.76,26.7,26.75,452400.0,18.6943,18.7153,18.6734,18.7083,452400.0
2008-11-04 12:55:00,26.76,26.77,26.72,26.76,434000.0,18.7153,18.7223,18.6873,18.7153,434000.0
2008-11-04 13:00:00,26.76,26.89,26.75,26.89,375900.0,18.7153,18.8062,18.7083,18.8062,375900.0
2008-11-04 13:05:00,26.88,26.89,26.78,26.79,536500.0,18.7992,18.8062,18.7293,18.7363,536500.0
2008-11-04 13:10:00,26.8,26.82,26.75,26.79,508100.0,18.7433,18.7573,18.7083,18.7363,508100.0
2008-11-04 13:15:00,26.8,26.86,26.75,26.86,776300.0,18.7433,18.7853,18.7083,18.7853,776300.0
2008-11-04 13:20:00,26.87,26.92,26.85,26.9,420100.0,18.7923,18.8272,18.7783,18.8132,420100.0
2008-11-04 13:25:00,26.9,26.91,26.88,26.89,563300.0,18.8132,18.8202,18.7992,18.8062,563300.0
2008-11-04 13:30:00,26.9,26.94,26.86,26.93,988100.0,18.8132,18.8412,18.7853,18.8342,988100.0
2008-11-04 13:35:00,26.93,26.98,26.7,26.98,395900.0,18.8342,18.8692,18.6734,18.8692,395900.0
2008-11-04 13:40:00,26.98,27.07,26.7,27.02,1885800.0,18.8692,18.9321,18.6734,18.8972,1885800.0
2008-11-04 13:45:00,27.02,27.12,27.02,27.09,1098600.0,18.8972,18.9671,18.8972,18.9461,1098600.0
2008-11-04 13:50:00,27.09,27.09,26.98,26.98,631100.0,18.9461,18.9461,18.8692,18.8692,631100.0
2008-11-04 13:55:00,26.98,27.05,26.96,26.97,824300.0,18.8692,18.9181,18.8552,18.8622,824300.0
2008-11-04 14:00:00,26.96,26.97,26.79,26.8,979400.0,18.8552,18.8622,18.7363,18.7433,979400.0
2008-11-04 14:05:00,26.79,26.8,26.67,26.69,967000.0,18.7363,18.7433,18.6524,18.6664,967000.0
2008-11-04 14:10:00,26.69,26.74,26.68,26.7,1084000.0,18.6664,18.7013,18.6594,18.6734,1084000.0
2008-11-04 14:15:00,26.7,26.73,26.63,26.72,1152300.0,18.6734,18.6943,18.6244,18.6873,1152300.0
2008-11-04 14:20:00,26.7,26.73,26.64,26.65,1492700.0,18.6734,18.6943,18.6314,18.6384,1492700.0
2008-11-04 14:25:00,26.64,27.0,26.64,26.75,1260700.0,18.6314,18.8832,18.6314,18.7083,1260700.0
2008-11-04 14:30:00,26.74,26.78,26.71,26.72,730300.0,18.7013,18.7293,18.6804,18.6873,730300.0
2008-11-04 14:35:00,26.73,26.85,26.72,26.81,1338700.0,18.6943,18.7783,18.6873,18.7503,1338700.0
2008-11-04 14:40:00,26.82,26.89,26.77,26.81,1010600.0,18.7573,18.8062,18.7223,18.7503,1010600.0
2008-11-04 14:45:00,26.8,26.84,26.6,26.6,1524400.0,18.7433,18.7713,18.6034,18.6034,1524400.0
2008-11-04 14:50:00,26.6,26.6,26.49,26.5,932500.0,18.6034,18.6034,18.5265,18.5335,932500.0
2008-11-04 14:55:00,26.5,26.62,26.48,26.62,1128400.0,18.5335,18.6174,18.5195,18.6174,1128400.0
2008-11-04 15:00:00,26.61,26.63,26.45,26.5,1254800.0,18.6104,18.6244,18.4985,18.5335,1254800.0
2008-11-04 15:05:00,26.51,26.65,26.5,26.6,688300.0,18.5405,18.6384,18.5335,18.6034,688300.0
2008-11-04 15:10:00,26.6,26.78,26.55,26.76,872700.0,18.6034,18.7293,18.5685,18.7153,872700.0
2008-11-04 15:15:00,26.75,26.84,26.73,26.81,987800.0,18.7083,18.7713,18.6943,18.7503,987800.0
2008-11-04 15:20:00,26.81,26.87,26.72,26.85,809400.0,18.7503,18.7923,18.6873,18.7783,809400.0
2008-11-04 15:25:00,26.85,26.9,26.78,26.8,835600.0,18.7783,18.8132,18.7293,18.7433,835600.0
2008-11-04 15:30:00,26.79,27.01,26.79,26.93,1766100.0,18.7363,18.8902,18.7363,18.8342,1766100.0
2008-11-04 15:35:00,26.93,27.02,26.87,26.98,1498400.0,18.8342,18.8972,18.7923,18.8692,1498400.0
2008-11-04 15:40:00,26.98,27.2,26.98,27.19,2726800.0,18.8692,19.023,18.8692,19.0161,2726800.0
2008-11-04 15:45:00,27.2,27.36,27.14,27.18,4578700.0,19.023,19.1349,18.9811,19.0091,4578700.0
2008-11-04 15:50:00,27.19,27.21,26.5,27.1,5878300.0,19.0161,19.03,18.5335,18.9531,5878300.0
2008-11-04 15:55:00,27.1,27.63,27.04,27.51,9229800.0,18.9531,19.3238,18.9111,19.2399,9229800.0
2008-11-05 09:30:00,26.15,26.26,25.93,26.03,3383600.0,18.2887,18.3656,18.1348,18.2048,3383600.0
2008-11-05 09:35:00,26.03,26.1,25.9,26.02,3314000.0,18.2048,18.2537,18.1139,18.1978,3314000.0
2008-11-05 09:40:00,26.02,26.05,25.78,25.79,3779100.0,18.1978,18.2188,18.0299,18.0369,3779100.0
2008-11-05 09:45:00,25.78,25.78,25.63,25.73,3048200.0,18.0299,18.0299,17.925,17.995,3048200.0
2008-11-05 09:50:00,25.73,26.0,25.65,25.68,3663200.0,17.995,18.1838,17.939,17.96,3663200.0
2008-11-05 09:55:00,25.68,25.72,25.61,25.67,2401100.0,17.96,17.988,17.911,17.953,2401100.0
2008-11-05 10:00:00,25.67,25.9,25.6,25.83,2417900.0,17.953,18.1139,17.904,18.0649,2417900.0
2008-11-05 10:05:00,25.82,25.92,25.76,25.9,1671800.0,18.0579,18.1278,18.0159,18.1139,1671800.0
2008-11-05 10:10:00,25.9,26.06,25.89,26.0,1451100.0,18.1139,18.2258,18.1069,18.1838,1451100.0
2008-11-05 10:15:00,26.0,26.18,25.99,26.14,1146500.0,18.1838,18.3097,18.1768,18.2817,1146500.0
2008-11-05 10:20:00,26.13,26.28,26.13,26.19,2774400.0,18.2747,18.3796,18.2747,18.3167,2774400.0
2008-11-05 10:25:00,26.18,26.28,26.15,26.27,1170100.0,18.3097,18.3796,18.2887,18.3726,1170100.0
2008-11-05 10:30:00,26.27,26.38,26.0,26.32,1050100.0,18.3726,18.4496,18.1838,18.4076,1050100.0
2008-11-05 10:35:00,26.31,26.33,26.18,26.21,671600.0,18.4006,18.4146,18.3097,18.3307,671600.0
2008-11-05 10:40:00,26.2,26.27,26.19,26.21,459800.0,18.3237,18.3726,18.3167,18.3307,459800.0
2008-11-05 10:45:00,26.21,26.33,26.18,26.32,654000.0,18.3307,18.4146,18.3097,18.4076,654000.0
2008-11-05 10:50:00,26.32,26.37,26.22,26.25,491200.0,18.4076,18.4426,18.3377,18.3586,491200.0
2008-11-05 10:55:00,26.25,26.3,26.1,26.12,447000.0,18.3586,18.3936,18.2537,18.2677,447000.0
2008-11-05 11:00:00,26.13,26.26,26.12,26.16,432100.0,18.2747,18.3656,18.2677,18.2957,432100.0
2008-11-05 11:05:00,26.16,26.17,26.1,26.12,371100.0,18.2957,18.3027,18.2537,18.2677,371100.0
2008-11-05 11:10:00,26.12,26.2,26.0,26.1,796900.0,18.2677,18.3237,18.1838,18.2537,796900.0
2008-11-05 11:15:00,26.11,26.11,25.98,26.04,430300.0,18.2607,18.2607,18.1698,18.2118,430300.0
2008-11-05 11:20:00,26.04,26.04,25.93,25.95,494800.0,18.2118,18.2118,18.1348,18.1488,494800.0
2008-11-05 11:25:00,25.95,25.99,25.93,25.98,916600.0,18.1488,18.1768,18.1348,18.1698,916600.0
2008-11-05 11:30:00,25.98,25.98,25.92,25.94,569800.0,18.1698,18.1698,18.1278,18.1418,569800.0
2008-11-05 11:35:00,25.94,25.95,25.85,25.88,629000.0,18.1418,18.1488,18.0789,18.0999,629000.0
2008-11-05 11:40:00,25.88,25.94,25.86,25.93,754200.0,18.0999,18.1418,18.0859,18.1348,754200.0
2008-11-05 11:45:00,25.93,25.95,25.76,25.76,1109100.0,18.1348,18.1488,18.0159,18.0159,1109100.0
2008-11-05 11:50:00,25.76,25.79,25.69,25.77,874500.0,18.0159,18.0369,17.967,18.0229,874500.0
2008-11-05 11:55:00,25.77,25.85,25.45,25.84,783600.0,18.0229,18.0789,17.7991,18.0719,783600.0
2008-11-05 12:00:00,25.85,25.92,25.85,25.89,799300.0,18.0789,18.1278,18.0789,18.1069,799300.0
2008-11-05 12:05:00,25.88,25.9,25.81,25.85,480300.0,18.0999,18.1139,18.0509,18.0789,480300.0
2008-11-05 12:10:00,25.84,25.84,25.65,25.67,1142900.0,18.0719,18.0719,17.939,17.953,1142900.0
2008-11-05 12:15:00,25.67,25.69,25.58,25.65,753700.0,17.953,17.967,17.8901,17.939,753700.0
2008-11-05 12:20:00,25.65,25.7,25.64,25.67,893900.0,17.939,17.974,17.932,17.953,893900.0
2008-11-05 12:25:00,25.67,25.7,25.47,25.49,1234300.0,17.953,17.974,17.8131,17.8271,1234300.0
2008-11-05 12:30:00,25.5,25.54,25.47,25.47,1228800.0,17.8341,17.8621,17.8131,17.8131,1228800.0
2008-11-05 12:35:00,25.48,25.5,25.4,25.41,931000.0,17.8201,17.8341,17.7642,17.7712,931000.0
2008-11-05 12:40:00,25.42,25.65,25.34,25.43,1310700.0,17.7782,17.939,17.7222,17.7852,1310700.0
2008-11-05 12:45:00,25.43,25.5,25.41,25.48,1063100.0,17.7852,17.8341,17.7712,17.8201,1063100.0
2008-11-05 12:50:00,25.47,25.49,25.45,25.48,486400.0,17.8131,17.8271,17.7991,17.8201,486400.0
2008-11-05 12:55:00,25.48,25.54,25.46,25.53,1168100.0,17.8201,17.8621,17.8061,17.8551,1168100.0
2008-11-05 13:00:00,25.53,25.54,25.47,25.49,405600.0,17.8551,17.8621,17.8131,17.8271,405600.0
2008-11-05 13:05:00,25.49,25.54,25.42,25.53,645000.0,17.8271,17.8621,17.7782,17.8551,645000.0
2008-11-05 13:10:00,25.53,25.55,25.51,25.53,446900.0,17.8551,17.8691,17.8411,17.8551,446900.0
2008-11-05 13:15:00,25.53,25.55,25.5,25.52,662800.0,17.8551,17.8691,17.8341,17.8481,662800.0
2008-11-05 13:20:00,25.51,25.51,25.4,25.44,563100.0,17.8411,17.8411,17.7642,17.7921,563100.0
2008-11-05 13:25:00,25.44,25.5,25.4,25.48,510700.0,17.7921,17.8341,17.7642,17.8201,510700.0
2008-11-05 13:30:00,25.48,25.5,25.4,25.4,1072000.0,17.8201,17.8341,17.7642,17.7642,1072000.0
2008-11-05 13:35:00,25.4,25.44,25.36,25.37,686300.0,17.7642,17.7921,17.7362,17.7432,686300.0
2008-11-05 13:40:00,25.37,25.5,25.33,25.5,454800.0,17.7432,17.8341,17.7152,17.8341,454800.0
2008-11-05 13:45:00,25.49,25.5,25.4,25.46,779100.0,17.8271,17.8341,17.7642,17.8061,779100.0
2008-11-05 13:50:00,25.45,25.5,25.4,25.4,786200.0,17.7991,17.8341,17.7642,17.7642,786200.0
2008-11-05 13:55:00,25.4,25.45,25.37,25.44,486300.0,17.7642,17.7991,17.7432,17.7921,486300.0
2008-11-05 14:00:00,25.44,25.49,25.37,25.39,954900.0,17.7921,17.8271,17.7432,17.7572,954900.0
2008-11-05 14:05:00,25.39,25.39,25.26,25.28,903300.0,17.7572,17.7572,17.6663,17.6802,903300.0
2008-11-05 14:10:00,25.28,25.36,25.28,25.32,502100.0,17.6802,17.7362,17.6802,17.7082,502100.0
2008-11-05 14:15:00,25.32,25.39,25.31,25.34,697300.0,17.7082,17.7572,17.7012,17.7222,697300.0
2008-11-05 14:20:00,25.34,25.34,25.2,25.2,1028800.0,17.7222,17.7222,17.6243,17.6243,1028800.0
2008-11-05 14:25:00,25.2,25.35,25.2,25.33,810700.0,17.6243,17.7292,17.6243,17.7152,810700.0
2008-11-05 14:30:00,25.34,25.5,25.3,25.47,1209400.0,17.7222,17.8341,17.6942,17.8131,1209400.0
2008-11-05 14:35:00,25.47,25.51,25.36,25.39,942000.0,17.8131,17.8411,17.7362,17.7572,942000.0
2008-11-05 14:40:00,25.39,25.45,25.36,25.43,749300.0,17.7572,17.7991,17.7362,17.7852,749300.0
2008-11-05 14:45:00,25.43,25.44,25.31,25.34,1094600.0,17.7852,17.7921,17.7012,17.7222,1094600.0
2008-11-05 14:50:00,25.33,25.4,25.26,25.4,974000.0,17.7152,17.7642,17.6663,17.7642,974000.0
2008-11-05 14:55:00,25.4,25.41,25.28,25.31,632000.0,17.7642,17.7712,17.6802,17.7012,632000.0
2008-11-05 15:00:00,25.31,25.41,25.28,25.36,770000.0,17.7012,17.7712,17.6802,17.7362,770000.0
2008-11-05 15:05:00,25.36,25.48,25.3,25.3,964200.0,17.7362,17.8201,17.6942,17.6942,964200.0
2008-11-05 15:10:00,25.3,25.32,25.15,25.16,1343300.0,17.6942,17.7082,17.5893,17.5963,1343300.0
2008-11-05 15:15:00,25.16,25.16,24.94,24.97,3144900.0,17.5963,17.5963,17.4425,17.4634,3144900.0
2008-11-05 15:20:00,24.97,24.98,24.77,24.87,2305800.0,17.4634,17.4704,17.3236,17.3935,2305800.0
2008-11-05 15:25:00,24.86,24.96,24.81,24.9,1935300.0,17.3865,17.4564,17.3515,17.4145,1935300.0
2008-11-05 15:30:00,24.91,25.4,24.68,24.74,4720300.0,17.4215,17.7642,17.2606,17.3026,4720300.0
2008-11-05 15:35:00,24.76,24.8,24.58,24.6,4151000.0,17.3166,17.3445,17.1907,17.2047,4151000.0
2008-11-05 15:40:00,24.61,24.75,24.53,24.75,4222100.0,17.2117,17.3096,17.1557,17.3096,4222100.0
2008-11-05 15:45:00,24.75,25.02,24.67,24.86,5182600.0,17.3096,17.4984,17.2536,17.3865,5182600.0
2008-11-05 15:50:00,24.87,24.89,24.4,24.4,8134100.0,17.3935,17.4075,17.0648,17.0648,8134100.0
2008-11-05 15:55:00,24.4,24.44,23.8,24.0,14563700.0,17.0648,17.0928,16.6452,16.785,14563700.0
2008-11-06 09:30:00,23.94,23.97,23.65,23.96,2675700.0,16.7431,16.7641,16.5403,16.7571,2675700.0
2008-11-06 09:35:00,23.96,24.18,23.95,24.1,2441700.0,16.7571,16.9109,16.7501,16.855,2441700.0
2008-11-06 09:40:00,24.09,24.17,24.03,24.09,2088800.0,16.848,16.9039,16.806,16.848,2088800.0
2008-11-06 09:45:00,24.09,24.15,23.91,23.91,1309900.0,16.848,16.8899,16.7221,16.7221,1309900.0
2008-11-06 09:50:00,23.91,23.91,23.68,23.79,1765400.0,16.7221,16.7221,16.5612,16.6382,1765400.0
2008-11-06 09:55:00,23.79,23.91,23.77,23.81,1247100.0,16.6382,16.7221,16.6242,16.6522,1247100.0
2008-11-06 10:00:00,23.82,23.82,23.62,23.7,1425400.0,16.6592,16.6592,16.5193,16.5752,1425400.0
2008-11-06 10:05:00,23.7,23.93,23.69,23.93,1579300.0,16.5752,16.7361,16.5682,16.7361,1579300.0
2008-11-06 10:10:00,23.93,23.99,23.84,23.86,1610300.0,16.7361,16.778,16.6731,16.6871,1610300.0
2008-11-06 10:15:00,23.84,23.98,23.83,23.9,1282600.0,16.6731,16.7711,16.6661,16.7151,1282600.0
2008-11-06 10:20:00,23.9,23.95,23.82,23.93,1327000.0,16.7151,16.7501,16.6592,16.7361,1327000.0
2008-11-06 10:25:00,23.93,23.94,23.7,23.78,1633900.0,16.7361,16.7431,16.5752,16.6312,1633900.0
2008-11-06 10:30:00,23.78,23.83,23.67,23.7,2132800.0,16.6312,16.6661,16.5542,16.5752,2132800.0
2008-11-06 10:35:00,23.7,23.75,23.62,23.69,1569300.0,16.5752,16.6102,16.5193,16.5682,1569300.0
2008-11-06 10:40:00,23.69,23.9,23.45,23.5,1452200.0,16.5682,16.7151,16.4004,16.4354,1452200.0
2008-11-06 10:45:00,23.5,23.63,23.46,23.51,1147100.0,16.4354,16.5263,16.4074,16.4423,1147100.0
2008-11-06 10:50:00,23.51,23.54,23.43,23.53,862300.0,16.4423,16.4633,16.3864,16.4563,862300.0
2008-11-06 10:55:00,23.53,23.57,23.5,23.57,810800.0,16.4563,16.4843,16.4354,16.4843,810800.0
2008-11-06 11:00:00,23.57,23.61,23.53,23.55,797600.0,16.4843,16.5123,16.4563,16.4703,797600.0
2008-11-06 11:05:00,23.56,23.8,23.43,23.43,659900.0,16.4773,16.6452,16.3864,16.3864,659900.0
2008-11-06 11:10:00,23.43,23.46,23.33,23.34,1186700.0,16.3864,16.4074,16.3165,16.3235,1186700.0
2008-11-06 11:15:00,23.32,23.33,23.15,23.19,1816100.0,16.3095,16.3165,16.1906,16.2185,1816100.0
2008-11-06 11:20:00,23.19,23.2,23.1,23.14,1250100.0,16.2185,16.2255,16.1556,16.1836,1250100.0
2008-11-06 11:25:00,23.15,23.45,23.15,23.29,1565800.0,16.1906,16.4004,16.1906,16.2885,1565800.0
2008-11-06 11:30:00,23.29,23.32,23.12,23.12,1478300.0,16.2885,16.3095,16.1696,16.1696,1478300.0
2008-11-06 11:35:00,23.11,23.13,23.01,23.13,1895700.0,16.1626,16.1766,16.0927,16.1766,1895700.0
2008-11-06 11:40:00,23.13,23.26,23.0,23.22,933200.0,16.1766,16.2675,16.0857,16.2395,933200.0
2008-11-06 11:45:00,23.22,23.34,23.18,23.25,708100.0,16.2395,16.3235,16.2116,16.2605,708100.0
2008-11-06 11:50:00,23.25,23.27,23.13,23.13,702100.0,16.2605,16.2745,16.1766,16.1766,702100.0
2008-11-06 11:55:00,23.13,23.21,23.11,23.11,995200.0,16.1766,16.2325,16.1626,16.1626,995200.0
2008-11-06 12:00:00,23.11,23.2,23.0,23.05,1905600.0,16.1626,16.2255,16.0857,16.1206,1905600.0
2008-11-06 12:05:00,23.06,23.17,23.0,23.0,1464200.0,16.1276,16.2046,16.0857,16.0857,1464200.0
2008-11-06 12:10:00,23.0,23.09,22.95,23.05,2182400.0,16.0857,16.1486,16.0507,16.1206,2182400.0
2008-11-06 12:15:00,23.04,23.04,22.85,22.86,1388200.0,16.1136,16.1136,15.9808,15.9878,1388200.0
2008-11-06 12:20:00,22.86,22.89,22.69,22.69,4473700.0,15.9878,16.0087,15.8689,15.8689,4473700.0
2008-11-06 12:25:00,22.69,22.72,22.64,22.64,1276200.0,15.8689,15.8898,15.8339,15.8339,1276200.0
2008-11-06 12:30:00,22.63,22.65,22.57,22.62,1389300.0,15.8269,15.8409,15.7849,15.8199,1389300.0
2008-11-06 12:35:00,22.63,22.68,22.6,22.64,622800.0,15.8269,15.8619,15.8059,15.8339,622800.0
2008-11-06 12:40:00,22.64,22.7,22.56,22.66,1267700.0,15.8339,15.8759,15.7779,15.8479,1267700.0
2008-11-06 12:45:00,22.66,22.82,22.63,22.82,1007100.0,15.8479,15.9598,15.8269,15.9598,1007100.0
2008-11-06 12:50:00,22.82,22.95,22.81,22.88,791500.0,15.9598,16.0507,15.9528,16.0017,791500.0
2008-11-06 12:55:00,22.87,22.9,22.81,22.88,811900.0,15.9947,16.0157,15.9528,16.0017,811900.0
2008-11-06 13:00:00,22.87,22.91,22.78,22.79,988600.0,15.9947,16.0227,15.9318,15.9388,988600.0
2008-11-06 13:05:00,22.79,22.81,22.64,22.77,1463300.0,15.9388,15.9528,15.8339,15.9248,1463300.0
2008-11-06 13:10:00,22.77,22.81,22.71,22.81,1399100.0,15.9248,15.9528,15.8828,15.9528,1399100.0
2008-11-06 13:15:00,22.81,22.82,22.66,22.68,1202900.0,15.9528,15.9598,15.8479,15.8619,1202900.0
2008-11-06 13:20:00,22.68,22.85,22.68,22.84,843300.0,15.8619,15.9808,15.8619,15.9738,843300.0
2008-11-06 13:25:00,22.84,22.84,22.74,22.75,1264500.0,15.9738,15.9738,15.9038,15.9108,1264500.0
2008-11-06 13:30:00,22.75,22.77,22.64,22.71,736900.0,15.9108,15.9248,15.8339,15.8828,736900.0
2008-11-06 13:35:00,22.71,22.73,22.59,22.64,887700.0,15.8828,15.8968,15.7989,15.8339,887700.0
2008-11-06 13:40:00,22.63,22.64,22.53,22.59,881200.0,15.8269,15.8339,15.757,15.7989,881200.0
2008-11-06 13:45:00,22.59,22.68,22.55,22.61,841500.0,15.7989,15.8619,15.7709,15.8129,841500.0
2008-11-06 13:50:00,22.61,22.68,22.59,22.67,753100.0,15.8129,15.8619,15.7989,15.8549,753100.0
2008-11-06 13:55:00,22.67,22.8,22.65,22.8,970500.0,15.8549,15.9458,15.8409,15.9458,970500.0
2008-11-06 14:00:00,22.81,23.02,22.74,22.97,2072100.0,15.9528,16.0997,15.9038,16.0647,2072100.0
2008-11-06 14:05:00,22.97,23.14,22.94,23.01,2683300.0,16.0647,16.1836,16.0437,16.0927,2683300.0
2008-11-06 14:10:00,23.0,23.07,22.9,22.91,1092600.0,16.0857,16.1346,16.0157,16.0227,1092600.0
2008-11-06 14:15:00,22.9,22.97,22.85,22.97,956900.0,16.0157,16.0647,15.9808,16.0647,956900.0
2008-11-06 14:20:00,22.97,23.02,22.84,23.0,1055500.0,16.0647,16.0997,15.9738,16.0857,1055500.0
2008-11-06 14:25:00,23.0,23.01,22.81,22.81,1106400.0,16.0857,16.0927,15.9528,15.9528,1106400.0
2008-11-06 14:30:00,22.82,22.97,22.8,22.96,867000.0,15.9598,16.0647,15.9458,16.0577,867000.0
2008-11-06 14:35:00,22.97,23.33,22.94,23.32,2903000.0,16.0647,16.3165,16.0437,16.3095,2903000.0
2008-11-06 14:40:00,23.33,23.46,23.23,23.45,3127200.0,16.3165,16.4074,16.2465,16.4004,3127200.0
2008-11-06 14:45:00,23.45,23.46,23.27,23.34,2454400.0,16.4004,16.4074,16.2745,16.3235,2454400.0
2008-11-06 14:50:00,23.34,23.45,23.24,23.24,1749400.0,16.3235,16.4004,16.2535,16.2535,1749400.0
2008-11-06 14:55:00,23.24,23.27,23.14,23.26,1554700.0,16.2535,16.2745,16.1836,16.2675,1554700.0
2008-11-06 15:00:00,23.26,23.35,23.08,23.1,2194700.0,16.2675,16.3304,16.1416,16.1556,2194700.0
2008-11-06 15:05:00,23.09,23.11,22.8,22.87,1928600.0,16.1486,16.1626,15.9458,15.9947,1928600.0
2008-11-06 15:10:00,22.87,22.97,22.82,22.83,923200.0,15.9947,16.0647,15.9598,15.9668,923200.0
2008-11-06 15:15:00,22.83,23.0,22.81,22.98,987700.0,15.9668,16.0857,15.9528,16.0717,987700.0
2008-11-06 15:20:00,22.98,22.99,22.81,22.88,693400.0,16.0717,16.0787,15.9528,16.0017,693400.0
2008-11-06 15:25:00,22.88,22.88,22.64,22.73,2084800.0,16.0017,16.0017,15.8339,15.8968,2084800.0
2008-11-06 15:30:00,22.73,22.85,22.66,22.74,1555900.0,15.8968,15.9808,15.8479,15.9038,1555900.0
2008-11-06 15:35:00,22.74,22.85,22.54,22.55,2547300.0,15.9038,15.9808,15.764,15.7709,2547300.0
2008-11-06 15:40:00,22.55,22.89,22.54,22.73,2639800.0,15.7709,16.0087,15.764,15.8968,2639800.0
2008-11-06 15:45:00,22.74,23.0,22.65,22.67,4451600.0,15.9038,16.0857,15.8409,15.8549,4451600.0
2008-11-06 15:50:00,22.67,23.0,22.33,22.42,7662700.0,15.8549,16.0857,15.6171,15.68,7662700.0
2008-11-06 15:55:00,22.42,22.74,22.4,22.62,8933000.0,15.68,15.9038,15.666,15.8199,8933000.0
2008-11-07 09:30:00,23.85,23.9,23.58,23.87,1522900.0,16.6801,16.7151,16.4913,16.6941,1522900.0
2008-11-07 09:35:00,23.88,23.93,23.7,23.73,1695500.0,16.7011,16.7361,16.5752,16.5962,1695500.0
2008-11-07 09:40:00,23.73,23.84,23.52,23.57,2090100.0,16.5962,16.6731,16.4493,16.4843,2090100.0
2008-11-07 09:45:00,23.57,23.7,23.44,23.54,2330300.0,16.4843,16.5752,16.3934,16.4633,2330300.0
2008-11-07 09:50:00,23.55,23.64,23.41,23.56,1492800.0,16.4703,16.5333,16.3724,16.4773,1492800.0
2008-11-07 09:55:00,23.56,23.74,23.54,23.71,1496400.0,16.4773,16.6032,16.4633,16.5822,1496400.0
2008-11-07 10:00:00,23.71,24.01,23.7,24.0,2304600.0,16.5822,16.792,16.5752,16.785,2304600.0
2008-11-07 10:05:00,23.99,24.15,23.99,24.15,2910400.0,16.778,16.8899,16.778,16.8899,2910400.0
2008-11-07 10:10:00,24.15,24.16,24.02,24.13,1585900.0,16.8899,16.8969,16.799,16.876,1585900.0
2008-11-07 10:15:00,24.13,24.3,24.13,24.28,1905800.0,16.876,16.9949,16.876,16.9809,1905800.0
2008-11-07 10:20:00,24.28,24.45,24.26,24.39,1286200.0,16.9809,17.0998,16.9669,17.0578,1286200.0
2008-11-07 10:25:00,24.39,24.48,24.29,24.3,1906900.0,17.0578,17.1207,16.9879,16.9949,1906900.0
2008-11-07 10:30:00,24.3,24.39,24.18,24.21,1830000.0,16.9949,17.0578,16.9109,16.9319,1830000.0
2008-11-07 10:35:00,24.2,24.58,24.18,24.43,1387100.0,16.9249,17.1907,16.9109,17.0858,1387100.0
2008-11-07 10:40:00,24.43,24.43,24.34,24.34,1355800.0,17.0858,17.0858,17.0228,17.0228,1355800.0
2008-11-07 10:45:00,24.34,24.43,24.0,24.22,1664400.0,17.0228,17.0858,16.785,16.9389,1664400.0
2008-11-07 10:50:00,24.23,24.25,24.16,24.24,1354300.0,16.9459,16.9599,16.8969,16.9529,1354300.0
2008-11-07 10:55:00,24.24,24.26,24.08,24.09,1494000.0,16.9529,16.9669,16.841,16.848,1494000.0
2008-11-07 11:00:00,24.1,24.13,24.01,24.01,1419400.0,16.855,16.876,16.792,16.792,1419400.0
2008-11-07 11:05:00,24.01,24.45,23.99,24.01,1598300.0,16.792,17.0998,16.778,16.792,1598300.0
2008-11-07 11:10:00,24.01,24.04,23.86,23.9,2209000.0,16.792,16.813,16.6871,16.7151,2209000.0
2008-11-07 11:15:00,23.9,23.93,23.8,23.83,3898800.0,16.7151,16.7361,16.6452,16.6661,3898800.0
2008-11-07 11:20:00,23.83,23.85,23.75,23.8,3319800.0,16.6661,16.6801,16.6102,16.6452,3319800.0
2008-11-07 11:25:00,23.8,24.21,23.6,23.7,3468600.0,16.6452,16.9319,16.5053,16.5752,3468600.0
2008-11-07 11:30:00,23.7,23.81,23.63,23.73,2187700.0,16.5752,16.6522,16.5263,16.5962,2187700.0
2008-11-07 11:35:00,23.73,23.88,23.69,23.8,3219900.0,16.5962,16.7011,16.5682,16.6452,3219900.0
2008-11-07 11:40:00,23.81,23.89,23.76,23.85,2171400.0,16.6522,16.7081,16.6172,16.6801,2171400.0
2008-11-07 11:45:00,23.86,23.87,23.8,23.81,1948200.0,16.6871,16.6941,16.6452,16.6522,1948200.0
2008-11-07 11:50:00,23.81,23.85,23.69,23.82,1480800.0,16.6522,16.6801,16.5682,16.6592,1480800.0
2008-11-07 11:55:00,23.82,23.87,23.79,23.86,957400.0,16.6592,16.6941,16.6382,16.6871,957400.0
2008-11-07 12:00:00,23.86,23.92,23.84,23.92,1277900.0,16.6871,16.7291,16.6731,16.7291,1277900.0
2008-11-07 12:05:00,23.93,23.96,23.88,23.88,898300.0,16.7361,16.7571,16.7011,16.7011,898300.0
2008-11-07 12:10:00,23.89,23.9,23.78,23.78,959800.0,16.7081,16.7151,16.6312,16.6312,959800.0
2008-11-07 12:15:00,23.78,23.79,23.68,23.69,703200.0,16.6312,16.6382,16.5612,16.5682,703200.0
2008-11-07 12:20:00,23.7,23.8,23.69,23.8,220900.0,16.5752,16.6452,16.5682,16.6452,220900.0
2008-11-07 12:25:00,23.8,23.88,23.73,23.73,646600.0,16.6452,16.7011,16.5962,16.5962,646600.0
2008-11-07 12:30:00,23.73,23.76,23.64,23.66,401500.0,16.5962,16.6172,16.5333,16.5473,401500.0
2008-11-07 12:35:00,23.66,23.74,23.64,23.73,212000.0,16.5473,16.6032,16.5333,16.5962,212000.0
2008-11-07 12:40:00,23.73,23.83,23.71,23.8,319400.0,16.5962,16.6661,16.5822,16.6452,319400.0
2008-11-07 12:45:00,23.8,23.88,23.79,23.81,228400.0,16.6452,16.7011,16.6382,16.6522,228400.0
2008-11-07 12:50:00,23.81,23.85,23.76,23.78,471000.0,16.6522,16.6801,16.6172,16.6312,471000.0
2008-11-07 12:55:00,23.79,23.87,23.75,23.83,540500.0,16.6382,16.6941,16.6102,16.6661,540500.0
2008-11-07 13:00:00,23.83,23.9,23.65,23.81,780700.0,16.6661,16.7151,16.5403,16.6522,780700.0
2008-11-07 13:05:00,23.82,23.87,23.78,23.79,466800.0,16.6592,16.6941,16.6312,16.6382,466800.0
2008-11-07 13:10:00,23.79,23.81,23.74,23.8,463300.0,16.6382,16.6522,16.6032,16.6452,463300.0
2008-11-07 13:15:00,23.79,23.84,23.76,23.79,310400.0,16.6382,16.6731,16.6172,16.6382,310400.0
2008-11-07 13:20:00,23.8,23.84,23.79,23.82,233500.0,16.6452,16.6731,16.6382,16.6592,233500.0
2008-11-07 13:25:00,23.83,23.9,23.79,23.88,218200.0,16.6661,16.7151,16.6382,16.7011,218200.0
2008-11-07 13:30:00,23.87,23.91,23.86,23.87,330300.0,16.6941,16.7221,16.6871,16.6941,330300.0
2008-11-07 13:35:00,23.88,23.9,23.76,23.79,678600.0,16.7011,16.7151,16.6172,16.6382,678600.0
2008-11-07 13:40:00,23.8,23.8,23.67,23.68,536700.0,16.6452,16.6452,16.5542,16.5612,536700.0
2008-11-07 13:45:00,23.68,23.73,23.66,23.71,328400.0,16.5612,16.5962,16.5473,16.5822,328400.0
2008-11-07 13:50:00,23.71,23.78,23.69,23.7,650900.0,16.5822,16.6312,16.5682,16.5752,650900.0
2008-11-07 13:55:00,23.7,23.8,23.69,23.77,558900.0,16.5752,16.6452,16.5682,16.6242,558900.0
2008-11-07 14:00:00,23.76,23.81,23.72,23.79,526500.0,16.6172,16.6522,16.5892,16.6382,526500.0
2008-11-07 14:05:00,23.79,23.8,23.71,23.74,308000.0,16.6382,16.6452,16.5822,16.6032,308000.0
2008-11-07 14:10:00,23.74,23.8,23.72,23.8,408100.0,16.6032,16.6452,16.5892,16.6452,408100.0
2008-11-07 14:15:00,23.81,23.86,23.79,23.85,295800.0,16.6522,16.6871,16.6382,16.6801,295800.0
2008-11-07 14:20:00,23.84,23.88,23.76,23.76,512400.0,16.6731,16.7011,16.6172,16.6172,512400.0
2008-11-07 14:25:00,23.76,23.86,23.76,23.85,453900.0,16.6172,16.6871,16.6172,16.6801,453900.0
2008-11-07 14:30:00,23.84,23.94,23.82,23.83,618100.0,16.6731,16.7431,16.6592,16.6661,618100.0
2008-11-07 14:35:00,23.84,23.94,23.83,23.94,705300.0,16.6731,16.7431,16.6661,16.7431,705300.0
2008-11-07 14:40:00,23.94,24.1,23.92,24.02,1855700.0,16.7431,16.855,16.7291,16.799,1855700.0
2008-11-07 14:45:00,24.01,24.1,23.98,24.02,1114300.0,16.792,16.855,16.7711,16.799,1114300.0
2008-11-07 14:50:00,24.02,24.09,23.91,23.95,1102400.0,16.799,16.848,16.7221,16.7501,1102400.0
2008-11-07 14:55:00,23.94,23.97,23.71,23.73,1571400.0,16.7431,16.7641,16.5822,16.5962,1571400.0
2008-11-07 15:00:00,23.72,23.76,23.63,23.64,1392300.0,16.5892,16.6172,16.5263,16.5333,1392300.0
2008-11-07 15:05:00,23.65,23.74,23.51,23.71,1316800.0,16.5403,16.6032,16.4423,16.5822,1316800.0
2008-11-07 15:10:00,23.71,23.85,23.63,23.74,1163300.0,16.5822,16.6801,16.5263,16.6032,1163300.0
2008-11-07 15:15:00,23.74,23.86,23.67,23.73,1303900.0,16.6032,16.6871,16.5542,16.5962,1303900.0
2008-11-07 15:20:00,23.73,23.75,23.54,23.63,1951600.0,16.5962,16.6102,16.4633,16.5263,1951600.0
2008-11-07 15:25:00,23.62,23.72,23.59,23.62,1039600.0,16.5193,16.5892,16.4983,16.5193,1039600.0
2008-11-07 15:30:00,23.62,23.92,23.59,23.9,1798100.0,16.5193,16.7291,16.4983,16.7151,1798100.0
2008-11-07 15:35:00,23.91,23.98,23.88,23.9,1328000.0,16.7221,16.7711,16.7011,16.7151,1328000.0
2008-11-07 15:40:00,23.9,24.13,23.81,24.13,2524800.0,16.7151,16.876,16.6522,16.876,2524800.0
2008-11-07 15:45:00,24.13,24.2,24.06,24.16,2513300.0,16.876,16.9249,16.827,16.8969,2513300.0
2008-11-07 15:50:00,24.16,24.25,24.05,24.24,4491200.0,16.8969,16.9599,16.82,16.9529,4491200.0
2008-11-07 15:55:00,24.24,24.65,24.21,24.62,12551900.0,16.9529,17.2396,16.9319,17.2187,12551900.0
2008-11-10 09:30:00,25.64,25.71,25.5,25.61,4266300.0,17.932,17.981,17.8341,17.911,4266300.0
2008-11-10 09:35:00,25.61,25.62,25.24,25.26,2595800.0,17.911,17.918,17.6523,17.6663,2595800.0
2008-11-10 09:40:00,25.26,25.41,25.21,25.38,1940000.0,17.6663,17.7712,17.6313,17.7502,1940000.0
2008-11-10 09:45:00,25.39,25.54,25.39,25.47,2551900.0,17.7572,17.8621,17.7572,17.8131,2551900.0
2008-11-10 09:50:00,25.47,25.51,25.34,25.47,3259300.0,17.8131,17.8411,17.7222,17.8131,3259300.0
2008-11-10 09:55:00,25.47,25.47,25.35,25.43,1319900.0,17.8131,17.8131,17.7292,17.7852,1319900.0
2008-11-10 10:00:00,25.43,25.45,25.33,25.33,1107000.0,17.7852,17.7991,17.7152,17.7152,1107000.0
2008-11-10 10:05:00,25.33,25.34,25.26,25.3,1450200.0,17.7152,17.7222,17.6663,17.6942,1450200.0
2008-11-10 10:10:00,25.3,25.44,25.3,25.41,1294700.0,17.6942,17.7921,17.6942,17.7712,1294700.0
2008-11-10 10:15:00,25.4,25.4,25.28,25.29,1118300.0,17.7642,17.7642,17.6802,17.6872,1118300.0
2008-11-10 10:20:00,25.29,25.38,25.22,25.35,953900.0,17.6872,17.7502,17.6383,17.7292,953900.0
2008-11-10 10:25:00,25.36,25.42,25.34,25.36,1163500.0,17.7362,17.7782,17.7222,17.7362,1163500.0
2008-11-10 10:30:00,25.36,25.4,25.3,25.31,830300.0,17.7362,17.7642,17.6942,17.7012,830300.0
2008-11-10 10:35:00,25.3,25.35,25.29,25.3,1268500.0,17.6942,17.7292,17.6872,17.6942,1268500.0
2008-11-10 10:40:00,25.3,25.32,25.26,25.31,1188100.0,17.6942,17.7082,17.6663,17.7012,1188100.0
2008-11-10 10:45:00,25.32,25.32,25.25,25.25,1525000.0,17.7082,17.7082,17.6593,17.6593,1525000.0
2008-11-10 10:50:00,25.26,25.4,25.07,25.07,1987700.0,17.6663,17.7642,17.5334,17.5334,1987700.0
2008-11-10 10:55:00,25.07,25.12,25.01,25.03,1044600.0,17.5334,17.5683,17.4914,17.5054,1044600.0
2008-11-10 11:00:00,25.03,25.03,24.93,25.01,1112600.0,17.5054,17.5054,17.4355,17.4914,1112600.0
2008-11-10 11:05:00,25.01,25.11,24.97,25.07,1115200.0,17.4914,17.5614,17.4634,17.5334,1115200.0
2008-11-10 11:10:00,25.07,25.09,24.94,24.96,562400.0,17.5334,17.5474,17.4425,17.4564,562400.0
2008-11-10 11:15:00,24.96,24.97,24.9,24.94,474900.0,17.4564,17.4634,17.4145,17.4425,474900.0
2008-11-10 11:20:00,24.94,25.03,24.92,25.01,622100.0,17.4425,17.5054,17.4285,17.4914,622100.0
2008-11-10 11:25:00,25.01,25.11,25.01,25.11,559600.0,17.4914,17.5614,17.4914,17.5614,559600.0
2008-11-10 11:30:00,25.11,25.17,25.09,25.11,562000.0,17.5614,17.6033,17.5474,17.5614,562000.0
2008-11-10 11:35:00,25.1,25.11,25.01,25.05,386500.0,17.5544,17.5614,17.4914,17.5194,386500.0
2008-11-10 11:40:00,25.05,25.06,25.01,25.02,205800.0,17.5194,17.5264,17.4914,17.4984,205800.0
2008-11-10 11:45:00,25.02,25.02,24.89,24.91,1742700.0,17.4984,17.4984,17.4075,17.4215,1742700.0
2008-11-10 11:50:00,24.91,24.92,24.68,24.68,1557800.0,17.4215,17.4285,17.2606,17.2606,1557800.0
2008-11-10 11:55:00,24.69,24.76,24.68,24.75,490600.0,17.2676,17.3166,17.2606,17.3096,490600.0
2008-11-10 12:00:00,24.76,24.89,24.72,24.89,658500.0,17.3166,17.4075,17.2886,17.4075,658500.0
2008-11-10 12:05:00,24.89,25.01,24.89,24.97,811700.0,17.4075,17.4914,17.4075,17.4634,811700.0
2008-11-10 12:10:00,24.97,24.99,24.92,24.97,260900.0,17.4634,17.4774,17.4285,17.4634,260900.0
2008-11-10 12:15:00,24.97,24.98,24.82,24.82,467700.0,17.4634,17.4704,17.3585,17.3585,467700.0
2008-11-10 12:20:00,24.83,24.89,24.68,24.7,463600.0,17.3655,17.4075,17.2606,17.2746,463600.0
2008-11-10 12:25:00,24.7,24.74,24.67,24.69,787600.0,17.2746,17.3026,17.2536,17.2676,787600.0
2008-11-10 12:30:00,24.69,24.69,24.64,24.65,318100.0,17.2676,17.2676,17.2326,17.2396,318100.0
2008-11-10 12:35:00,24.65,25.15,24.45,24.57,1736300.0,17.2396,17.5893,17.0998,17.1837,1736300.0
2008-11-10 12:40:00,24.58,24.7,24.46,24.54,1106300.0,17.1907,17.2746,17.1068,17.1627,1106300.0
2008-11-10 12:45:00,24.55,24.57,24.5,24.54,420000.0,17.1697,17.1837,17.1347,17.1627,420000.0
2008-11-10 12:50:00,24.54,24.54,24.34,24.35,921500.0,17.1627,17.1627,17.0228,17.0298,921500.0
2008-11-10 12:55:00,24.34,25.05,24.34,24.48,853000.0,17.0228,17.5194,17.0228,17.1207,853000.0
2008-11-10 13:00:00,24.48,24.48,24.39,24.4,569500.0,17.1207,17.1207,17.0578,17.0648,569500.0
2008-11-10 13:05:00,24.41,24.57,24.4,24.55,689600.0,17.0718,17.1837,17.0648,17.1697,689600.0
2008-11-10 13:10:00,24.55,24.67,24.55,24.67,573100.0,17.1697,17.2536,17.1697,17.2536,573100.0
2008-11-10 13:15:00,24.67,24.67,24.6,24.63,153100.0,17.2536,17.2536,17.2047,17.2256,153100.0
2008-11-10 13:20:00,24.63,24.65,24.49,24.49,368300.0,17.2256,17.2396,17.1277,17.1277,368300.0
2008-11-10 13:25:00,24.49,24.59,24.48,24.56,1238500.0,17.1277,17.1977,17.1207,17.1767,1238500.0
2008-11-10 13:30:00,24.56,24.58,24.46,24.5,969800.0,17.1767,17.1907,17.1068,17.1347,969800.0
2008-11-10 13:35:00,24.5,24.76,24.5,24.76,821700.0,17.1347,17.3166,17.1347,17.3166,821700.0
2008-11-10 13:40:00,24.76,24.78,24.7,24.76,788700.0,17.3166,17.3306,17.2746,17.3166,788700.0
2008-11-10 13:45:00,24.76,24.77,24.56,24.6,420000.0,17.3166,17.3236,17.1767,17.2047,420000.0
2008-11-10 13:50:00,24.61,24.72,24.6,24.7,319100.0,17.2117,17.2886,17.2047,17.2746,319100.0
2008-11-10 13:55:00,24.69,24.82,24.69,24.8,647900.0,17.2676,17.3585,17.2676,17.3445,647900.0
2008-11-10 14:00:00,24.79,24.8,24.76,24.78,326600.0,17.3375,17.3445,17.3166,17.3306,326600.0
2008-11-10 14:05:00,24.78,24.95,24.75,24.95,611400.0,17.3306,17.4494,17.3096,17.4494,611400.0
2008-11-10 14:10:00,24.95,24.95,24.72,24.73,711000.0,17.4494,17.4494,17.2886,17.2956,711000.0
2008-11-10 14:15:00,24.72,24.82,24.67,24.71,349900.0,17.2886,17.3585,17.2536,17.2816,349900.0
2008-11-10 14:20:00,24.71,24.74,24.6,24.65,389100.0,17.2816,17.3026,17.2047,17.2396,389100.0
2008-11-10 14:25:00,24.65,24.66,24.58,24.6,457500.0,17.2396,17.2466,17.1907,17.2047,457500.0
2008-11-10 14:30:00,24.61,24.63,24.49,24.51,850100.0,17.2117,17.2256,17.1277,17.1417,850100.0
2008-11-10 14:35:00,24.51,24.64,24.5,24.55,566800.0,17.1417,17.2326,17.1347,17.1697,566800.0
2008-11-10 14:40:00,24.55,24.66,24.55,24.65,401300.0,17.1697,17.2466,17.1697,17.2396,401300.0
2008-11-10 14:45:00,24.65,24.67,24.44,24.44,517400.0,17.2396,17.2536,17.0928,17.0928,517400.0
2008-11-10 14:50:00,24.44,24.65,24.38,24.51,867700.0,17.0928,17.2396,17.0508,17.1417,867700.0
2008-11-10 14:55:00,24.51,24.6,24.46,24.47,963300.0,17.1417,17.2047,17.1068,17.1137,963300.0
2008-11-10 15:00:00,24.48,24.51,24.3,24.51,1500600.0,17.1207,17.1417,16.9949,17.1417,1500600.0
2008-11-10 15:05:00,24.51,24.59,24.36,24.4,1681200.0,17.1417,17.1977,17.0368,17.0648,1681200.0
2008-11-10 15:10:00,24.39,24.58,24.38,24.55,1650200.0,17.0578,17.1907,17.0508,17.1697,1650200.0
2008-11-10 15:15:00,24.55,24.61,24.35,24.44,1628300.0,17.1697,17.2117,17.0298,17.0928,1628300.0
2008-11-10 15:20:00,24.44,24.5,24.22,24.29,2017900.0,17.0928,17.1347,16.9389,16.9879,2017900.0
2008-11-10 15:25:00,24.29,24.36,24.18,24.22,1333700.0,16.9879,17.0368,16.9109,16.9389,1333700.0
2008-11-10 15:30:00,24.21,24.45,24.2,24.36,1109800.0,16.9319,17.0998,16.9249,17.0368,1109800.0
2008-11-10 15:35:00,24.37,24.42,24.26,24.28,1370900.0,17.0438,17.0788,16.9669,16.9809,1370900.0
2008-11-10 15:40:00,24.28,24.67,24.27,24.66,2132800.0,16.9809,17.2536,16.9739,17.2466,2132800.0
2008-11-10 15:45:00,24.66,24.68,24.45,24.63,1796600.0,17.2466,17.2606,17.0998,17.2256,1796600.0
2008-11-10 15:50:00,24.63,24.81,24.62,24.66,3031100.0,17.2256,17.3515,17.2187,17.2466,3031100.0
2008-11-10 15:55:00,24.66,24.86,24.66,24.8,3063300.0,17.2466,17.3865,17.2466,17.3445,3063300.0
2008-11-11 09:30:00,24.03,24.03,23.56,23.65,1668700.0,16.806,16.806,16.4773,16.5403,1668700.0
2008-11-11 09:35:00,23.66,23.75,23.59,23.74,1365600.0,16.5473,16.6102,16.4983,16.6032,1365600.0
2008-11-11 09:40:00,23.75,23.75,23.5,23.59,2747300.0,16.6102,16.6102,16.4354,16.4983,2747300.0
2008-11-11 09:45:00,23.59,23.61,23.42,23.42,2595900.0,16.4983,16.5123,16.3794,16.3794,2595900.0
2008-11-11 09:50:00,23.42,23.44,23.32,23.4,2381800.0,16.3794,16.3934,16.3095,16.3654,2381800.0
2008-11-11 09:55:00,23.4,23.43,23.27,23.34,2253000.0,16.3654,16.3864,16.2745,16.3235,2253000.0
2008-11-11 10:00:00,23.34,23.5,23.26,23.39,2538400.0,16.3235,16.4354,16.2675,16.3584,2538400.0
2008-11-11 10:05:00,23.39,23.4,23.33,23.38,936700.0,16.3584,16.3654,16.3165,16.3514,936700.0
2008-11-11 10:10:00,23.37,23.56,23.37,23.56,2693300.0,16.3444,16.4773,16.3444,16.4773,2693300.0
2008-11-11 10:15:00,23.56,23.56,23.4,23.49,1636500.0,16.4773,16.4773,16.3654,16.4284,1636500.0
2008-11-11 10:20:00,23.49,23.53,23.44,23.51,833600.0,16.4284,16.4563,16.3934,16.4423,833600.0
2008-11-11 10:25:00,23.51,23.56,23.47,23.47,971500.0,16.4423,16.4773,16.4144,16.4144,971500.0
2008-11-11 10:30:00,23.47,23.5,23.41,23.43,829000.0,16.4144,16.4354,16.3724,16.3864,829000.0
2008-11-11 10:35:00,23.43,23.45,23.35,23.35,682000.0,16.3864,16.4004,16.3304,16.3304,682000.0
2008-11-11 10:40:00,23.34,23.37,23.25,23.25,1476100.0,16.3235,16.3444,16.2605,16.2605,1476100.0
2008-11-11 10:45:00,23.25,23.28,23.14,23.18,1695400.0,16.2605,16.2815,16.1836,16.2116,1695400.0
2008-11-11 10:50:00,23.18,23.29,23.17,23.27,569300.0,16.2116,16.2885,16.2046,16.2745,569300.0
2008-11-11 10:55:00,23.27,23.28,23.09,23.11,916500.0,16.2745,16.2815,16.1486,16.1626,916500.0
2008-11-11 11:00:00,23.11,23.35,23.06,23.07,792400.0,16.1626,16.3304,16.1276,16.1346,792400.0
2008-11-11 11:05:00,23.06,23.12,23.02,23.07,1482800.0,16.1276,16.1696,16.0997,16.1346,1482800.0
2008-11-11 11:10:00,23.07,23.09,23.04,23.08,809800.0,16.1346,16.1486,16.1136,16.1416,809800.0
2008-11-11 11:15:00,23.08,23.21,23.07,23.15,1073100.0,16.1416,16.2325,16.1346,16.1906,1073100.0
2008-11-11 11:20:00,23.15,23.24,23.14,23.21,708200.0,16.1906,16.2535,16.1836,16.2325,708200.0
2008-11-11 11:25:00,23.2,23.22,23.03,23.07,1021500.0,16.2255,16.2395,16.1066,16.1346,1021500.0
2008-11-11 11:30:00,23.07,23.14,22.93,22.95,2159600.0,16.1346,16.1836,16.0367,16.0507,2159600.0
2008-11-11 11:35:00,22.94,23.01,22.91,23.01,1351500.0,16.0437,16.0927,16.0227,16.0927,1351500.0
2008-11-11 11:40:00,23.0,23.13,22.96,23.12,968300.0,16.0857,16.1766,16.0577,16.1696,968300.0
2008-11-11 11:45:00,23.12,23.19,23.11,23.13,326200.0,16.1696,16.2185,16.1626,16.1766,326200.0
2008-11-11 11:50:00,23.12,23.16,23.06,23.15,341900.0,16.1696,16.1976,16.1276,16.1906,341900.0
2008-11-11 11:55:00,23.16,23.16,23.04,23.04,142300.0,16.1976,16.1976,16.1136,16.1136,142300.0
2008-11-11 12:00:00,23.04,23.06,22.96,23.06,279000.0,16.1136,16.1276,16.0577,16.1276,279000.0
2008-11-11 12:05:00,23.06,23.1,22.99,23.01,506400.0,16.1276,16.1556,16.0787,16.0927,506400.0
2008-11-11 12:10:00,23.01,23.07,23.0,23.06,353500.0,16.0927,16.1346,16.0857,16.1276,353500.0
2008-11-11 12:15:00,23.05,23.1,23.02,23.02,371100.0,16.1206,16.1556,16.0997,16.0997,371100.0
2008-11-11 12:20:00,23.02,23.05,22.93,22.93,225000.0,16.0997,16.1206,16.0367,16.0367,225000.0
2008-11-11 12:25:00,22.93,23.0,22.92,22.98,325700.0,16.0367,16.0857,16.0297,16.0717,325700.0
2008-11-11 12:30:00,22.98,23.03,22.96,23.03,359700.0,16.0717,16.1066,16.0577,16.1066,359700.0
2008-11-11 12:35:00,23.03,23.06,23.01,23.02,289000.0,16.1066,16.1276,16.0927,16.0997,289000.0
2008-11-11 12:40:00,23.02,23.1,23.02,23.05,193300.0,16.0997,16.1556,16.0997,16.1206,193300.0
2008-11-11 12:45:00,23.05,23.08,22.99,23.0,209600.0,16.1206,16.1416,16.0787,16.0857,209600.0
2008-11-11 12:50:00,23.01,23.07,22.98,23.03,399000.0,16.0927,16.1346,16.0717,16.1066,399000.0
2008-11-11 12:55:00,23.02,23.1,23.01,23.1,213800.0,16.0997,16.1556,16.0927,16.1556,213800.0
2008-11-11 13:00:00,23.1,23.21,23.08,23.12,790900.0,16.1556,16.2325,16.1416,16.1696,790900.0
2008-11-11 13:05:00,23.12,23.22,23.12,23.2,707500.0,16.1696,16.2395,16.1696,16.2255,707500.0
2008-11-11 13:10:00,23.21,23.24,23.16,23.19,1168600.0,16.2325,16.2535,16.1976,16.2185,1168600.0
2008-11-11 13:15:00,23.19,23.24,23.16,23.2,1480700.0,16.2185,16.2535,16.1976,16.2255,1480700.0
2008-11-11 13:20:00,23.2,23.22,23.09,23.1,699200.0,16.2255,16.2395,16.1486,16.1556,699200.0
2008-11-11 13:25:00,23.09,23.11,23.04,23.1,291600.0,16.1486,16.1626,16.1136,16.1556,291600.0
2008-11-11 13:30:00,23.1,23.17,23.05,23.07,308500.0,16.1556,16.2046,16.1206,16.1346,308500.0
2008-11-11 13:35:00,23.07,23.1,23.02,23.04,263300.0,16.1346,16.1556,16.0997,16.1136,263300.0
2008-11-11 13:40:00,23.04,23.12,23.03,23.08,397500.0,16.1136,16.1696,16.1066,16.1416,397500.0
2008-11-11 13:45:00,23.08,23.2,23.08,23.15,904200.0,16.1416,16.2255,16.1416,16.1906,904200.0
2008-11-11 13:50:00,23.16,23.4,23.15,23.4,1833100.0,16.1976,16.3654,16.1906,16.3654,1833100.0
2008-11-11 13:55:00,23.4,23.51,23.32,23.49,1515800.0,16.3654,16.4423,16.3095,16.4284,1515800.0
2008-11-11 14:00:00,23.49,23.67,23.45,23.48,1583300.0,16.4284,16.5542,16.4004,16.4214,1583300.0
2008-11-11 14:05:00,23.48,23.55,23.37,23.42,1116700.0,16.4214,16.4703,16.3444,16.3794,1116700.0
2008-11-11 14:10:00,23.41,23.55,23.38,23.53,1134600.0,16.3724,16.4703,16.3514,16.4563,1134600.0
2008-11-11 14:15:00,23.53,23.76,23.49,23.74,3214600.0,16.4563,16.6172,16.4284,16.6032,3214600.0
2008-11-11 14:20:00,23.75,23.9,23.74,23.8,2889900.0,16.6102,16.7151,16.6032,16.6452,2889900.0
2008-11-11 14:25:00,23.79,24.14,23.79,24.12,3488000.0,16.6382,16.883,16.6382,16.869,3488000.0
2008-11-11 14:30:00,24.12,24.25,24.04,24.21,3890600.0,16.869,16.9599,16.813,16.9319,3890600.0
2008-11-11 14:35:00,24.21,24.28,23.94,23.94,3610400.0,16.9319,16.9809,16.7431,16.7431,3610400.0
2008-11-11 14:40:00,23.94,23.96,23.78,23.78,1537300.0,16.7431,16.7571,16.6312,16.6312,1537300.0
2008-11-11 14:45:00,23.79,23.87,23.65,23.67,1834900.0,16.6382,16.6941,16.5403,16.5542,1834900.0
2008-11-11 14:50:00,23.67,23.67,23.44,23.51,2308000.0,16.5542,16.5542,16.3934,16.4423,2308000.0
2008-11-11 14:55:00,23.52,23.63,23.48,23.48,1392400.0,16.4493,16.5263,16.4214,16.4214,1392400.0
2008-11-11 15:00:00,23.48,23.7,23.42,23.52,1494500.0,16.4214,16.5752,16.3794,16.4493,1494500.0
2008-11-11 15:05:00,23.54,23.71,23.52,23.56,1358900.0,16.4633,16.5822,16.4493,16.4773,1358900.0
2008-11-11 15:10:00,23.57,23.68,23.55,23.64,1267700.0,16.4843,16.5612,16.4703,16.5333,1267700.0
2008-11-11 15:15:00,23.64,23.79,23.54,23.77,1928100.0,16.5333,16.6382,16.4633,16.6242,1928100.0
2008-11-11 15:20:00,23.77,23.85,23.69,23.76,972700.0,16.6242,16.6801,16.5682,16.6172,972700.0
2008-11-11 15:25:00,23.76,23.78,23.65,23.7,1169000.0,16.6172,16.6312,16.5403,16.5752,1169000.0
2008-11-11 15:30:00,23.69,23.69,23.32,23.32,1791200.0,16.5682,16.5682,16.3095,16.3095,1791200.0
2008-11-11 15:35:00,23.33,23.4,23.16,23.2,2337300.0,16.3165,16.3654,16.1976,16.2255,2337300.0
2008-11-11 15:40:00,23.2,23.48,23.19,23.39,2750200.0,16.2255,16.4214,16.2185,16.3584,2750200.0
2008-11-11 15:45:00,23.38,23.56,23.33,23.56,2483300.0,16.3514,16.4773,16.3165,16.4773,2483300.0
2008-11-11 15:50:00,23.57,23.6,23.36,23.4,4787600.0,16.4843,16.5053,16.3374,16.3654,4787600.0
2008-11-11 15:55:00,23.4,23.44,23.26,23.36,9020200.0,16.3654,16.3934,16.2675,16.3374,9020200.0
2008-11-12 09:30:00,22.82,22.84,22.51,22.63,1884600.0,15.9598,15.9738,15.743,15.8269,1884600.0
2008-11-12 09:35:00,22.62,22.75,22.6,22.74,1598500.0,15.8199,15.9108,15.8059,15.9038,1598500.0
2008-11-12 09:40:00,22.73,22.78,22.55,22.65,2083700.0,15.8968,15.9318,15.7709,15.8409,2083700.0
2008-11-12 09:45:00,22.65,22.72,22.55,22.66,1678300.0,15.8409,15.8898,15.7709,15.8479,1678300.0
2008-11-12 09:50:00,22.67,22.84,22.65,22.79,1634100.0,15.8549,15.9738,15.8409,15.9388,1634100.0
2008-11-12 09:55:00,22.78,22.79,22.68,22.68,3617700.0,15.9318,15.9388,15.8619,15.8619,3617700.0
2008-11-12 10:00:00,22.68,22.8,22.66,22.71,2700500.0,15.8619,15.9458,15.8479,15.8828,2700500.0
2008-11-12 10:05:00,22.71,22.74,22.56,22.59,1713900.0,15.8828,15.9038,15.7779,15.7989,1713900.0
2008-11-12 10:10:00,22.59,22.66,22.57,22.61,1161300.0,15.7989,15.8479,15.7849,15.8129,1161300.0
2008-11-12 10:15:00,22.61,22.64,22.47,22.5,1765800.0,15.8129,15.8339,15.715,15.736,1765800.0
2008-11-12 10:20:00,22.5,22.6,22.42,22.45,3644500.0,15.736,15.8059,15.68,15.701,3644500.0
2008-11-12 10:25:00,22.46,22.52,22.32,22.33,2040900.0,15.708,15.75,15.6101,15.6171,2040900.0
2008-11-12 10:30:00,22.32,22.43,22.22,22.24,3611200.0,15.6101,15.687,15.5402,15.5541,3611200.0
2008-11-12 10:35:00,22.25,22.75,22.1,22.1,2958300.0,15.5611,15.9108,15.4562,15.4562,2958300.0
2008-11-12 10:40:00,22.11,22.6,22.08,22.12,2959200.0,15.4632,15.8059,15.4422,15.4702,2959200.0
2008-11-12 10:45:00,22.12,22.16,22.06,22.1,2727600.0,15.4702,15.4982,15.4283,15.4562,2727600.0
2008-11-12 10:50:00,22.11,22.3,22.09,22.17,2489000.0,15.4632,15.5961,15.4492,15.5052,2489000.0
2008-11-12 10:55:00,22.17,22.35,22.17,22.32,2451800.0,15.5052,15.6311,15.5052,15.6101,2451800.0
2008-11-12 11:00:00,22.32,22.32,22.16,22.21,1273600.0,15.6101,15.6101,15.4982,15.5332,1273600.0
2008-11-12 11:05:00,22.2,22.22,22.14,22.22,764100.0,15.5262,15.5402,15.4842,15.5402,764100.0
2008-11-12 11:10:00,22.22,22.23,22.12,22.19,1141600.0,15.5402,15.5471,15.4702,15.5192,1141600.0
2008-11-12 11:15:00,22.2,22.32,22.19,22.29,1272700.0,15.5262,15.6101,15.5192,15.5891,1272700.0
2008-11-12 11:20:00,22.28,22.3,22.2,22.25,1242600.0,15.5821,15.5961,15.5262,15.5611,1242600.0
2008-11-12 11:25:00,22.25,22.32,22.23,22.3,884600.0,15.5611,15.6101,15.5471,15.5961,884600.0
2008-11-12 11:30:00,22.3,22.38,22.26,22.26,960900.0,15.5961,15.6521,15.5681,15.5681,960900.0
2008-11-12 11:35:00,22.26,22.29,22.19,22.25,1002800.0,15.5681,15.5891,15.5192,15.5611,1002800.0
2008-11-12 11:40:00,22.24,22.25,22.16,22.17,486300.0,15.5541,15.5611,15.4982,15.5052,486300.0
2008-11-12 11:45:00,22.16,22.25,22.1,22.15,1380600.0,15.4982,15.5611,15.4562,15.4912,1380600.0
2008-11-12 11:50:00,22.16,22.18,22.11,22.18,499300.0,15.4982,15.5122,15.4632,15.5122,499300.0
2008-11-12 11:55:00,22.18,22.3,22.16,22.29,1132400.0,15.5122,15.5961,15.4982,15.5891,1132400.0
2008-11-12 12:00:00,22.29,22.29,22.15,22.24,1135400.0,15.5891,15.5891,15.4912,15.5541,1135400.0
2008-11-12 12:05:00,22.24,22.26,22.12,22.12,903400.0,15.5541,15.5681,15.4702,15.4702,903400.0
2008-11-12 12:10:00,22.12,22.14,22.07,22.09,1055900.0,15.4702,15.4842,15.4352,15.4492,1055900.0
2008-11-12 12:15:00,22.08,22.11,22.05,22.06,650500.0,15.4422,15.4632,15.4213,15.4283,650500.0
2008-11-12 12:20:00,22.06,22.2,22.03,22.16,851100.0,15.4283,15.5262,15.4073,15.4982,851100.0
2008-11-12 12:25:00,22.16,22.53,22.15,22.23,528400.0,15.4982,15.757,15.4912,15.5471,528400.0
2008-11-12 12:30:00,22.23,22.28,22.17,22.17,543300.0,15.5471,15.5821,15.5052,15.5052,543300.0
2008-11-12 12:35:00,22.16,22.3,22.16,22.27,1189300.0,15.4982,15.5961,15.4982,15.5751,1189300.0
2008-11-12 12:40:00,22.26,22.27,22.15,22.16,624800.0,15.5681,15.5751,15.4912,15.4982,624800.0
2008-11-12 12:45:00,22.15,22.21,22.13,22.14,497800.0,15.4912,15.5332,15.4772,15.4842,497800.0
2008-11-12 12:50:00,22.15,22.19,22.1,22.16,558700.0,15.4912,15.5192,15.4562,15.4982,558700.0
2008-11-12 12:55:00,22.15,22.25,22.14,22.25,492800.0,15.4912,15.5611,15.4842,15.5611,492800.0
2008-11-12 13:00:00,22.24,22.26,22.17,22.19,598200.0,15.5541,15.5681,15.5052,15.5192,598200.0
2008-11-12 13:05:00,22.19,22.25,22.16,22.18,478100.0,15.5192,15.5611,15.4982,15.5122,478100.0
2008-11-12 13:10:00,22.19,22.21,22.1,22.1,684800.0,15.5192,15.5332,15.4562,15.4562,684800.0
2008-11-12 13:15:00,22.09,22.1,22.02,22.08,560800.0,15.4492,15.4562,15.4003,15.4422,560800.0
2008-11-12 13:20:00,22.08,22.1,22.05,22.08,492600.0,15.4422,15.4562,15.4213,15.4422,492600.0
2008-11-12 13:25:00,22.08,22.14,22.05,22.14,427900.0,15.4422,15.4842,15.4213,15.4842,427900.0
2008-11-12 13:30:00,22.14,22.15,22.03,22.05,574300.0,15.4842,15.4912,15.4073,15.4213,574300.0
2008-11-12 13:35:00,22.05,22.08,22.02,22.06,407800.0,15.4213,15.4422,15.4003,15.4283,407800.0
2008-11-12 13:40:00,22.05,22.14,22.05,22.14,264800.0,15.4213,15.4842,15.4213,15.4842,264800.0
2008-11-12 13:45:00,22.14,22.15,22.06,22.08,251000.0,15.4842,15.4912,15.4283,15.4422,251000.0
2008-11-12 13:50:00,22.08,22.08,21.92,21.92,1220400.0,15.4422,15.4422,15.3303,15.3303,1220400.0
2008-11-12 13:55:00,21.92,21.93,21.87,21.9,791700.0,15.3303,15.3373,15.2954,15.3164,791700.0
2008-11-12 14:00:00,21.9,21.92,21.85,21.85,959600.0,15.3164,15.3303,15.2814,15.2814,959600.0
2008-11-12 14:05:00,21.85,22.05,21.75,21.81,1286600.0,15.2814,15.4213,15.2114,15.2534,1286600.0
2008-11-12 14:10:00,21.82,21.85,21.78,21.79,480200.0,15.2604,15.2814,15.2324,15.2394,480200.0
2008-11-12 14:15:00,21.79,21.88,21.78,21.85,905900.0,15.2394,15.3024,15.2324,15.2814,905900.0
2008-11-12 14:20:00,21.85,22.06,21.84,21.9,939700.0,15.2814,15.4283,15.2744,15.3164,939700.0
2008-11-12 14:25:00,21.91,21.98,21.86,21.93,985900.0,15.3233,15.3723,15.2884,15.3373,985900.0
2008-11-12 14:30:00,21.93,22.05,21.85,22.0,817000.0,15.3373,15.4213,15.2814,15.3863,817000.0
2008-11-12 14:35:00,22.0,22.05,21.87,21.9,1040200.0,15.3863,15.4213,15.2954,15.3164,1040200.0
2008-11-12 14:40:00,21.91,21.96,21.84,21.96,620800.0,15.3233,15.3583,15.2744,15.3583,620800.0
2008-11-12 14:45:00,21.96,22.0,21.86,21.86,806700.0,15.3583,15.3863,15.2884,15.2884,806700.0
2008-11-12 14:50:00,21.87,21.87,21.77,21.85,1846300.0,15.2954,15.2954,15.2254,15.2814,1846300.0
2008-11-12 14:55:00,21.85,21.88,21.75,21.75,905700.0,15.2814,15.3024,15.2114,15.2114,905700.0
2008-11-12 15:00:00,21.75,21.77,21.68,21.73,1307700.0,15.2114,15.2254,15.1625,15.1975,1307700.0
2008-11-12 15:05:00,21.72,21.74,21.66,21.67,1407300.0,15.1905,15.2045,15.1485,15.1555,1407300.0
2008-11-12 15:10:00,21.67,21.73,21.62,21.64,1954100.0,15.1555,15.1975,15.1205,15.1345,1954100.0
2008-11-12 15:15:00,21.64,21.71,21.56,21.7,2777800.0,15.1345,15.1835,15.0786,15.1765,2777800.0
2008-11-12 15:20:00,21.71,21.72,21.52,21.55,2357800.0,15.1835,15.1905,15.0506,15.0716,2357800.0
2008-11-12 15:25:00,21.55,21.63,21.5,21.56,2901100.0,15.0716,15.1275,15.0366,15.0786,2901100.0
2008-11-12 15:30:00,21.56,21.73,21.51,21.67,3395300.0,15.0786,15.1975,15.0436,15.1555,3395300.0
2008-11-12 15:35:00,21.67,21.72,21.54,21.58,3085300.0,15.1555,15.1905,15.0646,15.0926,3085300.0
2008-11-12 15:40:00,21.58,21.66,21.39,21.65,5383400.0,15.0926,15.1485,14.9597,15.1415,5383400.0
2008-11-12 15:45:00,21.64,21.74,21.48,21.49,8577100.0,15.1345,15.2045,15.0226,15.0296,8577100.0
2008-11-12 15:50:00,21.5,21.6,21.34,21.53,9427800.0,15.0366,15.1065,14.9247,15.0576,9427800.0
2008-11-12 15:55:00,21.53,21.64,21.4,21.6,10320300.0,15.0576,15.1345,14.9667,15.1065,10320300.0
2008-11-13 09:30:00,21.97,22.69,21.92,22.31,3315100.0,15.3653,15.8689,15.3303,15.6031,3315100.0
2008-11-13 09:35:00,22.31,22.42,22.24,22.27,4046900.0,15.6031,15.68,15.5541,15.5751,4046900.0
2008-11-13 09:40:00,22.27,22.3,22.08,22.09,2382500.0,15.5751,15.5961,15.4422,15.4492,2382500.0
2008-11-13 09:45:00,22.09,22.11,21.9,21.96,3576000.0,15.4492,15.4632,15.3164,15.3583,3576000.0
2008-11-13 09:50:00,21.96,22.02,21.87,21.95,2251700.0,15.3583,15.4003,15.2954,15.3513,2251700.0
2008-11-13 09:55:00,21.95,22.03,21.9,21.96,2500500.0,15.3513,15.4073,15.3164,15.3583,2500500.0
2008-11-13 10:00:00,21.96,22.14,21.92,22.14,2307700.0,15.3583,15.4842,15.3303,15.4842,2307700.0
2008-11-13 10:05:00,22.14,22.2,22.04,22.07,1613200.0,15.4842,15.5262,15.4143,15.4352,1613200.0
2008-11-13 10:10:00,22.08,22.31,22.07,22.24,1947700.0,15.4422,15.6031,15.4352,15.5541,1947700.0
2008-11-13 10:15:00,22.23,22.55,22.06,22.43,3408500.0,15.5471,15.7709,15.4283,15.687,3408500.0
2008-11-13 10:20:00,22.43,22.58,22.4,22.43,1679900.0,15.687,15.7919,15.666,15.687,1679900.0
2008-11-13 10:25:00,22.42,22.53,22.25,22.4,1709300.0,15.68,15.757,15.5611,15.666,1709300.0
2008-11-13 10:30:00,22.41,22.45,22.28,22.28,1226500.0,15.673,15.701,15.5821,15.5821,1226500.0
2008-11-13 10:35:00,22.28,22.36,22.21,22.3,987100.0,15.5821,15.6381,15.5332,15.5961,987100.0
2008-11-13 10:40:00,22.31,22.33,22.13,22.14,782000.0,15.6031,15.6171,15.4772,15.4842,782000.0
2008-11-13 10:45:00,22.14,22.4,22.0,22.0,1218300.0,15.4842,15.666,15.3863,15.3863,1218300.0
2008-11-13 10:50:00,22.01,22.15,22.01,22.14,687400.0,15.3933,15.4912,15.3933,15.4842,687400.0
2008-11-13 10:55:00,22.14,22.24,22.11,22.23,1013900.0,15.4842,15.5541,15.4632,15.5471,1013900.0
2008-11-13 11:00:00,22.22,22.3,22.16,22.21,1151500.0,15.5402,15.5961,15.4982,15.5332,1151500.0
2008-11-13 11:05:00,22.21,22.21,21.96,21.98,951000.0,15.5332,15.5332,15.3583,15.3723,951000.0
2008-11-13 11:10:00,21.98,22.16,21.96,22.15,1756500.0,15.3723,15.4982,15.3583,15.4912,1756500.0
2008-11-13 11:15:00,22.15,22.15,22.02,22.02,823900.0,15.4912,15.4912,15.4003,15.4003,823900.0
2008-11-13 11:20:00,22.02,22.02,21.96,22.0,1728200.0,15.4003,15.4003,15.3583,15.3863,1728200.0
2008-11-13 11:25:00,22.0,22.12,21.98,22.12,979600.0,15.3863,15.4702,15.3723,15.4702,979600.0
2008-11-13 11:30:00,22.12,22.18,22.07,22.07,749800.0,15.4702,15.5122,15.4352,15.4352,749800.0
2008-11-13 11:35:00,22.07,22.11,21.97,21.99,775900.0,15.4352,15.4632,15.3653,15.3793,775900.0
2008-11-13 11:40:00,21.99,22.11,21.94,21.95,940900.0,15.3793,15.4632,15.3443,15.3513,940900.0
2008-11-13 11:45:00,21.96,22.06,21.94,22.0,620400.0,15.3583,15.4283,15.3443,15.3863,620400.0
2008-11-13 11:50:00,21.99,22.35,21.92,21.96,487500.0,15.3793,15.6311,15.3303,15.3583,487500.0
2008-11-13 11:55:00,21.96,22.01,21.91,21.96,564200.0,15.3583,15.3933,15.3233,15.3583,564200.0
2008-11-13 12:00:00,21.96,22.02,21.88,21.93,812700.0,15.3583,15.4003,15.3024,15.3373,812700.0
2008-11-13 12:05:00,21.92,21.96,21.88,21.89,359300.0,15.3303,15.3583,15.3024,15.3094,359300.0
2008-11-13 12:10:00,21.89,21.94,21.81,21.81,1090300.0,15.3094,15.3443,15.2534,15.2534,1090300.0
2008-11-13 12:15:00,21.8,21.8,21.65,21.67,958900.0,15.2464,15.2464,15.1415,15.1555,958900.0
2008-11-13 12:20:00,21.67,21.69,21.56,21.67,849700.0,15.1555,15.1695,15.0786,15.1555,849700.0
2008-11-13 12:25:00,21.67,21.68,21.53,21.57,1382500.0,15.1555,15.1625,15.0576,15.0856,1382500.0
2008-11-13 12:30:00,21.57,21.58,21.48,21.55,765100.0,15.0856,15.0926,15.0226,15.0716,765100.0
2008-11-13 12:35:00,21.55,21.63,21.54,21.62,488700.0,15.0716,15.1275,15.0646,15.1205,488700.0
2008-11-13 12:40:00,21.63,21.66,21.58,21.58,708200.0,15.1275,15.1485,15.0926,15.0926,708200.0
2008-11-13 12:45:00,21.59,21.64,21.37,21.37,855100.0,15.0995,15.1345,14.9457,14.9457,855100.0
2008-11-13 12:50:00,21.37,21.38,21.15,21.2,2891900.0,14.9457,14.9527,14.7918,14.8268,2891900.0
2008-11-13 12:55:00,21.2,21.22,20.91,20.91,2602300.0,14.8268,14.8408,14.624,14.624,2602300.0
2008-11-13 13:00:00,20.91,21.04,20.89,20.93,2478800.0,14.624,14.7149,14.61,14.638,2478800.0
2008-11-13 13:05:00,20.94,21.21,20.9,21.2,2758700.0,14.6449,14.8338,14.617,14.8268,2758700.0
2008-11-13 13:10:00,21.2,21.3,21.16,21.21,2009000.0,14.8268,14.8967,14.7988,14.8338,2009000.0
2008-11-13 13:15:00,21.21,21.54,21.2,21.37,2537100.0,14.8338,15.0646,14.8268,14.9457,2537100.0
2008-11-13 13:20:00,21.37,21.42,21.24,21.24,1442500.0,14.9457,14.9806,14.8548,14.8548,1442500.0
2008-11-13 13:25:00,21.24,21.5,21.23,21.5,936700.0,14.8548,15.0366,14.8478,15.0366,936700.0
2008-11-13 13:30:00,21.5,21.7,21.5,21.57,2437800.0,15.0366,15.1765,15.0366,15.0856,2437800.0
2008-11-13 13:35:00,21.57,21.86,21.49,21.8,1986500.0,15.0856,15.2884,15.0296,15.2464,1986500.0
2008-11-13 13:40:00,21.8,22.02,21.73,22.02,2171200.0,15.2464,15.4003,15.1975,15.4003,2171200.0
2008-11-13 13:45:00,22.02,22.17,21.72,21.82,3616400.0,15.4003,15.5052,15.1905,15.2604,3616400.0
2008-11-13 13:50:00,21.82,22.28,21.78,22.16,2857100.0,15.2604,15.5821,15.2324,15.4982,2857100.0
2008-11-13 13:55:00,22.16,22.18,21.81,21.83,2449900.0,15.4982,15.5122,15.2534,15.2674,2449900.0
2008-11-13 14:00:00,21.83,22.02,21.8,21.88,1786800.0,15.2674,15.4003,15.2464,15.3024,1786800.0
2008-11-13 14:05:00,21.88,22.02,21.8,21.96,1725000.0,15.3024,15.4003,15.2464,15.3583,1725000.0
2008-11-13 14:10:00,21.96,22.1,21.96,22.07,2244100.0,15.3583,15.4562,15.3583,15.4352,2244100.0
2008-11-13 14:15:00,22.07,22.24,22.05,22.11,2082400.0,15.4352,15.5541,15.4213,15.4632,2082400.0
2008-11-13 14:20:00,22.11,22.43,22.11,22.4,2080800.0,15.4632,15.687,15.4632,15.666,2080800.0
2008-11-13 14:25:00,22.39,22.72,22.32,22.61,4291800.0,15.659,15.8898,15.6101,15.8129,4291800.0
2008-11-13 14:30:00,22.6,22.72,22.41,22.42,3047600.0,15.8059,15.8898,15.673,15.68,3047600.0
2008-11-13 14:35:00,22.42,22.74,22.4,22.73,3850900.0,15.68,15.9038,15.666,15.8968,3850900.0
2008-11-13 14:40:00,22.73,22.81,22.64,22.7,3268300.0,15.8968,15.9528,15.8339,15.8759,3268300.0
2008-11-13 14:45:00,22.71,22.96,22.15,22.91,3370100.0,15.8828,16.0577,15.4912,16.0227,3370100.0
2008-11-13 14:50:00,22.91,23.07,22.76,22.77,4136500.0,16.0227,16.1346,15.9178,15.9248,4136500.0
2008-11-13 14:55:00,22.77,22.87,22.71,22.71,3103400.0,15.9248,15.9947,15.8828,15.8828,3103400.0
2008-11-13 15:00:00,22.71,22.81,22.63,22.64,2650700.0,15.8828,15.9528,15.8269,15.8339,2650700.0
2008-11-13 15:05:00,22.63,22.7,22.25,22.3,2617400.0,15.8269,15.8759,15.5611,15.5961,2617400.0
2008-11-13 15:10:00,22.3,22.74,22.3,22.65,2850200.0,15.5961,15.9038,15.5961,15.8409,2850200.0
2008-11-13 15:15:00,22.64,22.86,22.53,22.77,1980900.0,15.8339,15.9878,15.757,15.9248,1980900.0
2008-11-13 15:20:00,22.78,23.08,22.73,23.07,2345100.0,15.9318,16.1416,15.8968,16.1346,2345100.0
2008-11-13 15:25:00,23.07,23.46,23.06,23.45,4803500.0,16.1346,16.4074,16.1276,16.4004,4803500.0
2008-11-13 15:30:00,23.45,23.68,23.34,23.63,4732600.0,16.4004,16.5612,16.3235,16.5263,4732600.0
2008-11-13 15:35:00,23.63,23.68,23.55,23.63,3550700.0,16.5263,16.5612,16.4703,16.5263,3550700.0
2008-11-13 15:40:00,23.62,23.9,23.62,23.9,5678300.0,16.5193,16.7151,16.5193,16.7151,5678300.0
2008-11-13 15:45:00,23.9,24.02,23.25,23.91,7740700.0,16.7151,16.799,16.2605,16.7221,7740700.0
2008-11-13 15:50:00,23.9,24.19,21.2,24.17,8719700.0,16.7151,16.9179,14.8268,16.9039,8719700.0
2008-11-13 15:55:00,24.17,24.73,24.14,24.57,18993500.0,16.9039,17.2956,16.883,17.1837,18993500.0
2008-11-14 09:30:00,23.22,23.26,23.07,23.2,2205200.0,16.2395,16.2675,16.1346,16.2255,2205200.0
2008-11-14 09:35:00,23.2,23.33,23.02,23.18,1967000.0,16.2255,16.3165,16.0997,16.2116,1967000.0
2008-11-14 09:40:00,23.18,23.33,23.16,23.33,1810700.0,16.2116,16.3165,16.1976,16.3165,1810700.0
2008-11-14 09:45:00,23.33,23.39,23.29,23.31,1945900.0,16.3165,16.3584,16.2885,16.3025,1945900.0
2008-11-14 09:50:00,23.31,23.49,23.31,23.48,2265400.0,16.3025,16.4284,16.3025,16.4214,2265400.0
2008-11-14 09:55:00,23.48,23.62,23.46,23.5,1689000.0,16.4214,16.5193,16.4074,16.4354,1689000.0
2008-11-14 10:00:00,23.51,23.66,23.31,23.46,2171100.0,16.4423,16.5473,16.3025,16.4074,2171100.0
2008-11-14 10:05:00,23.45,23.46,23.15,23.2,2074100.0,16.4004,16.4074,16.1906,16.2255,2074100.0
2008-11-14 10:10:00,23.2,23.24,23.12,23.12,1250400.0,16.2255,16.2535,16.1696,16.1696,1250400.0
2008-11-14 10:15:00,23.12,23.2,23.04,23.06,1928800.0,16.1696,16.2255,16.1136,16.1276,1928800.0
2008-11-14 10:20:00,23.05,23.12,22.95,23.0,1539500.0,16.1206,16.1696,16.0507,16.0857,1539500.0
2008-11-14 10:25:00,22.99,23.08,22.96,23.01,1939100.0,16.0787,16.1416,16.0577,16.0927,1939100.0
2008-11-14 10:30:00,23.02,23.02,22.81,22.84,3307300.0,16.0997,16.0997,15.9528,15.9738,3307300.0
2008-11-14 10:35:00,22.85,22.94,22.7,22.71,2535900.0,15.9808,16.0437,15.8759,15.8828,2535900.0
2008-11-14 10:40:00,22.71,22.78,22.65,22.74,1496500.0,15.8828,15.9318,15.8409,15.9038,1496500.0
2008-11-14 10:45:00,22.74,22.88,22.65,22.86,2109600.0,15.9038,16.0017,15.8409,15.9878,2109600.0
2008-11-14 10:50:00,22.86,22.88,22.68,22.74,1900600.0,15.9878,16.0017,15.8619,15.9038,1900600.0
2008-11-14 10:55:00,22.73,22.76,22.64,22.69,1592900.0,15.8968,15.9178,15.8339,15.8689,1592900.0
2008-11-14 11:00:00,22.68,22.7,22.5,22.53,1983300.0,15.8619,15.8759,15.736,15.757,1983300.0
2008-11-14 11:05:00,22.53,22.65,22.47,22.61,1136300.0,15.757,15.8409,15.715,15.8129,1136300.0
2008-11-14 11:10:00,22.61,22.77,22.56,22.76,1723800.0,15.8129,15.9248,15.7779,15.9178,1723800.0
2008-11-14 11:15:00,22.77,22.88,22.76,22.86,1077400.0,15.9248,16.0017,15.9178,15.9878,1077400.0
2008-11-14 11:20:00,22.85,22.86,22.73,22.78,690300.0,15.9808,15.9878,15.8968,15.9318,690300.0
2008-11-14 11:25:00,22.78,22.87,22.73,22.74,740700.0,15.9318,15.9947,15.8968,15.9038,740700.0
2008-11-14 11:30:00,22.74,22.77,22.66,22.71,1008000.0,15.9038,15.9248,15.8479,15.8828,1008000.0
2008-11-14 11:35:00,22.72,22.75,22.59,22.62,1417200.0,15.8898,15.9108,15.7989,15.8199,1417200.0
2008-11-14 11:40:00,22.62,22.63,22.51,22.56,1164200.0,15.8199,15.8269,15.743,15.7779,1164200.0
2008-11-14 11:45:00,22.57,22.65,22.54,22.65,439900.0,15.7849,15.8409,15.764,15.8409,439900.0
2008-11-14 11:50:00,22.65,22.7,22.61,22.61,1149400.0,15.8409,15.8759,15.8129,15.8129,1149400.0
2008-11-14 11:55:00,22.62,22.68,22.53,22.54,1166100.0,15.8199,15.8619,15.757,15.764,1166100.0
2008-11-14 12:00:00,22.53,22.55,22.44,22.44,1265600.0,15.757,15.7709,15.694,15.694,1265600.0
2008-11-14 12:05:00,22.44,22.52,22.38,22.5,729700.0,15.694,15.75,15.6521,15.736,729700.0
2008-11-14 12:10:00,22.5,22.53,22.43,22.49,793900.0,15.736,15.757,15.687,15.729,793900.0
2008-11-14 12:15:00,22.5,22.51,22.35,22.42,1076800.0,15.736,15.743,15.6311,15.68,1076800.0
2008-11-14 12:20:00,22.42,22.57,22.4,22.56,1301100.0,15.68,15.7849,15.666,15.7779,1301100.0
2008-11-14 12:25:00,22.56,22.62,22.53,22.59,1135400.0,15.7779,15.8199,15.757,15.7989,1135400.0
2008-11-14 12:30:00,22.6,22.67,22.57,22.59,643500.0,15.8059,15.8549,15.7849,15.7989,643500.0
2008-11-14 12:35:00,22.6,22.72,22.59,22.72,1346600.0,15.8059,15.8898,15.7989,15.8898,1346600.0
2008-11-14 12:40:00,22.73,22.77,22.69,22.74,953600.0,15.8968,15.9248,15.8689,15.9038,953600.0
2008-11-14 12:45:00,22.74,22.93,22.74,22.79,1687700.0,15.9038,16.0367,15.9038,15.9388,1687700.0
2008-11-14 12:50:00,22.79,22.9,22.78,22.81,1056800.0,15.9388,16.0157,15.9318,15.9528,1056800.0
2008-11-14 12:55:00,22.81,22.97,22.81,22.89,631400.0,15.9528,16.0647,15.9528,16.0087,631400.0
2008-11-14 13:00:00,22.9,22.9,22.66,22.66,800700.0,16.0157,16.0157,15.8479,15.8479,800700.0
2008-11-14 13:05:00,22.66,22.71,22.6,22.67,367600.0,15.8479,15.8828,15.8059,15.8549,367600.0
2008-11-14 13:10:00,22.67,22.67,22.53,22.53,687500.0,15.8549,15.8549,15.757,15.757,687500.0
2008-11-14 13:15:00,22.53,22.53,22.39,22.47,3580700.0,15.757,15.757,15.659,15.715,3580700.0
2008-11-14 13:20:00,22.47,22.57,22.41,22.57,601700.0,15.715,15.7849,15.673,15.7849,601700.0
2008-11-14 13:25:00,22.58,22.73,22.57,22.73,798400.0,15.7919,15.8968,15.7849,15.8968,798400.0
2008-11-14 13:30:00,22.72,22.85,22.69,22.8,907800.0,15.8898,15.9808,15.8689,15.9458,907800.0
2008-11-14 13:35:00,22.79,22.79,22.65,22.73,948800.0,15.9388,15.9388,15.8409,15.8968,948800.0
2008-11-14 13:40:00,22.74,22.84,22.68,22.68,1016200.0,15.9038,15.9738,15.8619,15.8619,1016200.0
2008-11-14 13:45:00,22.67,22.69,22.55,22.69,1278100.0,15.8549,15.8689,15.7709,15.8689,1278100.0
2008-11-14 13:50:00,22.68,22.8,22.68,22.73,1010600.0,15.8619,15.9458,15.8619,15.8968,1010600.0
2008-11-14 13:55:00,22.73,22.87,22.64,22.64,985200.0,15.8968,15.9947,15.8339,15.8339,985200.0
2008-11-14 14:00:00,22.64,22.78,22.6,22.71,2016200.0,15.8339,15.9318,15.8059,15.8828,2016200.0
2008-11-14 14:05:00,22.71,22.84,22.71,22.81,1934100.0,15.8828,15.9738,15.8828,15.9528,1934100.0
2008-11-14 14:10:00,22.82,22.83,22.69,22.73,2708800.0,15.9598,15.9668,15.8689,15.8968,2708800.0
2008-11-14 14:15:00,22.73,23.01,22.73,23.01,3010600.0,15.8968,16.0927,15.8968,16.0927,3010600.0
2008-11-14 14:20:00,23.01,23.03,22.84,22.9,2961200.0,16.0927,16.1066,15.9738,16.0157,2961200.0
2008-11-14 14:25:00,22.91,23.05,22.86,22.9,2034600.0,16.0227,16.1206,15.9878,16.0157,2034600.0
2008-11-14 14:30:00,22.9,22.91,22.74,22.82,1471600.0,16.0157,16.0227,15.9038,15.9598,1471600.0
2008-11-14 14:35:00,22.82,23.07,22.77,23.0,1338800.0,15.9598,16.1346,15.9248,16.0857,1338800.0
2008-11-14 14:40:00,23.0,23.34,22.99,23.21,3135000.0,16.0857,16.3235,16.0787,16.2325,3135000.0
2008-11-14 14:45:00,23.21,23.24,23.0,23.08,2031000.0,16.2325,16.2535,16.0857,16.1416,2031000.0
2008-11-14 14:50:00,23.08,23.2,22.99,23.16,2129000.0,16.1416,16.2255,16.0787,16.1976,2129000.0
2008-11-14 14:55:00,23.16,23.46,23.14,23.43,2490400.0,16.1976,16.4074,16.1836,16.3864,2490400.0
2008-11-14 15:00:00,23.43,23.45,23.17,23.21,2848400.0,16.3864,16.4004,16.2046,16.2325,2848400.0
2008-11-14 15:05:00,23.21,23.35,23.1,23.35,2538100.0,16.2325,16.3304,16.1556,16.3304,2538100.0
2008-11-14 15:10:00,23.35,23.36,23.15,23.26,2444700.0,16.3304,16.3374,16.1906,16.2675,2444700.0
2008-11-14 15:15:00,23.27,23.44,22.94,22.94,2743800.0,16.2745,16.3934,16.0437,16.0437,2743800.0
2008-11-14 15:20:00,22.95,23.23,22.91,23.17,1464900.0,16.0507,16.2465,16.0227,16.2046,1464900.0
2008-11-14 15:25:00,23.17,23.22,22.87,22.94,1589300.0,16.2046,16.2395,15.9947,16.0437,1589300.0
2008-11-14 15:30:00,22.94,23.3,22.58,22.68,2983600.0,16.0437,16.2955,15.7919,15.8619,2983600.0
2008-11-14 15:35:00,22.68,22.84,22.61,22.74,2583700.0,15.8619,15.9738,15.8129,15.9038,2583700.0
2008-11-14 15:40:00,22.75,22.75,22.41,22.54,3942800.0,15.9108,15.9108,15.673,15.764,3942800.0
2008-11-14 15:45:00,22.55,22.74,22.49,22.63,3886900.0,15.7709,15.9038,15.729,15.8269,3886900.0
2008-11-14 15:50:00,22.63,22.66,22.3,22.31,8751000.0,15.8269,15.8479,15.5961,15.6031,8751000.0
2008-11-14 15:55:00,22.3,23.2,22.15,22.2,9646200.0,15.5961,16.2255,15.4912,15.5262,9646200.0
2008-11-17 09:30:00,22.02,22.13,21.78,21.89,3510900.0,15.4003,15.4772,15.2324,15.3094,3510900.0
2008-11-17 09:35:00,21.89,22.12,21.86,22.02,3660600.0,15.3094,15.4702,15.2884,15.4003,3660600.0
2008-11-17 09:40:00,22.02,22.03,21.9,22.0,2038900.0,15.4003,15.4073,15.3164,15.3863,2038900.0
2008-11-17 09:45:00,22.0,22.02,21.88,21.99,1491800.0,15.3863,15.4003,15.3024,15.3793,1491800.0
2008-11-17 09:50:00,21.99,22.19,21.95,22.15,1319300.0,15.3793,15.5192,15.3513,15.4912,1319300.0
2008-11-17 09:55:00,22.14,22.24,22.09,22.2,1234700.0,15.4842,15.5541,15.4492,15.5262,1234700.0
2008-11-17 10:00:00,22.2,22.22,22.04,22.08,969200.0,15.5262,15.5402,15.4143,15.4422,969200.0
2008-11-17 10:05:00,22.08,22.12,22.02,22.1,2343200.0,15.4422,15.4702,15.4003,15.4562,2343200.0
2008-11-17 10:10:00,22.09,22.11,21.93,21.98,2140900.0,15.4492,15.4632,15.3373,15.3723,2140900.0
2008-11-17 10:15:00,21.98,21.99,21.77,21.8,2258500.0,15.3723,15.3793,15.2254,15.2464,2258500.0
2008-11-17 10:20:00,21.8,21.81,21.69,21.8,2199400.0,15.2464,15.2534,15.1695,15.2464,2199400.0
2008-11-17 10:25:00,21.8,21.86,21.74,21.83,892700.0,15.2464,15.2884,15.2045,15.2674,892700.0
2008-11-17 10:30:00,21.83,21.9,21.74,21.88,1092400.0,15.2674,15.3164,15.2045,15.3024,1092400.0
2008-11-17 10:35:00,21.88,21.91,21.79,21.83,1386600.0,15.3024,15.3233,15.2394,15.2674,1386600.0
2008-11-17 10:40:00,21.83,21.92,21.76,21.87,1033500.0,15.2674,15.3303,15.2184,15.2954,1033500.0
2008-11-17 10:45:00,21.87,21.88,21.76,21.84,1133600.0,15.2954,15.3024,15.2184,15.2744,1133600.0
2008-11-17 10:50:00,21.83,21.9,21.77,21.78,358100.0,15.2674,15.3164,15.2254,15.2324,358100.0
2008-11-17 10:55:00,21.77,21.81,21.72,21.75,593100.0,15.2254,15.2534,15.1905,15.2114,593100.0
2008-11-17 11:00:00,21.75,21.97,21.73,21.95,515200.0,15.2114,15.3653,15.1975,15.3513,515200.0
2008-11-17 11:05:00,21.95,22.08,21.95,22.04,830000.0,15.3513,15.4422,15.3513,15.4143,830000.0
2008-11-17 11:10:00,22.04,22.17,22.04,22.05,1010100.0,15.4143,15.5052,15.4143,15.4213,1010100.0
2008-11-17 11:15:00,22.05,22.05,21.95,21.98,420500.0,15.4213,15.4213,15.3513,15.3723,420500.0
2008-11-17 11:20:00,21.97,22.0,21.94,21.94,337600.0,15.3653,15.3863,15.3443,15.3443,337600.0
2008-11-17 11:25:00,21.94,21.97,21.9,21.92,273900.0,15.3443,15.3653,15.3164,15.3303,273900.0
2008-11-17 11:30:00,21.91,22.01,21.89,21.96,509900.0,15.3233,15.3933,15.3094,15.3583,509900.0
2008-11-17 11:35:00,21.96,22.02,21.82,22.01,1933300.0,15.3583,15.4003,15.2604,15.3933,1933300.0
2008-11-17 11:40:00,22.0,22.02,21.9,21.93,1081100.0,15.3863,15.4003,15.3164,15.3373,1081100.0
2008-11-17 11:45:00,21.94,22.16,21.94,22.16,615800.0,15.3443,15.4982,15.3443,15.4982,615800.0
2008-11-17 11:50:00,22.16,22.33,22.0,22.32,1526700.0,15.4982,15.6171,15.3863,15.6101,1526700.0
2008-11-17 11:55:00,22.31,22.39,22.29,22.33,921300.0,15.6031,15.659,15.5891,15.6171,921300.0
2008-11-17 12:00:00,22.33,22.44,22.25,22.29,1055100.0,15.6171,15.694,15.5611,15.5891,1055100.0
2008-11-17 12:05:00,22.29,22.43,22.1,22.41,678200.0,15.5891,15.687,15.4562,15.673,678200.0
2008-11-17 12:10:00,22.41,22.48,22.35,22.42,1350900.0,15.673,15.722,15.6311,15.68,1350900.0
2008-11-17 12:15:00,22.42,22.52,22.38,22.52,875300.0,15.68,15.75,15.6521,15.75,875300.0
2008-11-17 12:20:00,22.52,22.58,22.46,22.55,1541800.0,15.75,15.7919,15.708,15.7709,1541800.0
2008-11-17 12:25:00,22.55,22.59,22.43,22.57,1161700.0,15.7709,15.7989,15.687,15.7849,1161700.0
2008-11-17 12:30:00,22.55,22.65,22.55,22.62,888200.0,15.7709,15.8409,15.7709,15.8199,888200.0
2008-11-17 12:35:00,22.62,22.63,22.32,22.33,912300.0,15.8199,15.8269,15.6101,15.6171,912300.0
2008-11-17 12:40:00,22.33,22.47,22.32,22.47,435500.0,15.6171,15.715,15.6101,15.715,435500.0
2008-11-17 12:45:00,22.47,22.79,22.46,22.78,1252500.0,15.715,15.9388,15.708,15.9318,1252500.0
2008-11-17 12:50:00,22.78,22.78,22.62,22.65,666900.0,15.9318,15.9318,15.8199,15.8409,666900.0
2008-11-17 12:55:00,22.64,22.64,22.48,22.48,548700.0,15.8339,15.8339,15.722,15.722,548700.0
2008-11-17 13:00:00,22.47,22.5,22.41,22.42,543900.0,15.715,15.736,15.673,15.68,543900.0
2008-11-17 13:05:00,22.41,22.45,22.34,22.41,655800.0,15.673,15.701,15.6241,15.673,655800.0
2008-11-17 13:10:00,22.41,22.42,22.33,22.41,598700.0,15.673,15.68,15.6171,15.673,598700.0
2008-11-17 13:15:00,22.41,22.42,22.28,22.32,579600.0,15.673,15.68,15.5821,15.6101,579600.0
2008-11-17 13:20:00,22.32,22.38,22.25,22.25,465900.0,15.6101,15.6521,15.5611,15.5611,465900.0
2008-11-17 13:25:00,22.25,22.37,22.24,22.33,1049700.0,15.5611,15.6451,15.5541,15.6171,1049700.0
2008-11-17 13:30:00,22.32,22.37,22.23,22.24,747100.0,15.6101,15.6451,15.5471,15.5541,747100.0
2008-11-17 13:35:00,22.23,22.25,22.14,22.25,870000.0,15.5471,15.5611,15.4842,15.5611,870000.0
2008-11-17 13:40:00,22.24,22.26,22.1,22.13,440400.0,15.5541,15.5681,15.4562,15.4772,440400.0
2008-11-17 13:45:00,22.14,22.22,22.13,22.2,408000.0,15.4842,15.5402,15.4772,15.5262,408000.0
2008-11-17 13:50:00,22.19,22.38,22.16,22.33,676400.0,15.5192,15.6521,15.4982,15.6171,676400.0
2008-11-17 13:55:00,22.31,22.4,22.31,22.35,1060100.0,15.6031,15.666,15.6031,15.6311,1060100.0
2008-11-17 14:00:00,22.35,22.36,22.14,22.17,690400.0,15.6311,15.6381,15.4842,15.5052,690400.0
2008-11-17 14:05:00,22.16,22.33,22.12,22.3,2100700.0,15.4982,15.6171,15.4702,15.5961,2100700.0
2008-11-17 14:10:00,22.3,22.48,22.26,22.41,744700.0,15.5961,15.722,15.5681,15.673,744700.0
2008-11-17 14:15:00,22.41,22.43,22.28,22.35,878100.0,15.673,15.687,15.5821,15.6311,878100.0
2008-11-17 14:20:00,22.35,22.48,22.22,22.25,949800.0,15.6311,15.722,15.5402,15.5611,949800.0
2008-11-17 14:25:00,22.24,22.31,22.15,22.19,761400.0,15.5541,15.6031,15.4912,15.5192,761400.0
2008-11-17 14:30:00,22.19,22.27,22.1,22.24,1004800.0,15.5192,15.5751,15.4562,15.5541,1004800.0
2008-11-17 14:35:00,22.23,22.39,22.17,22.36,1240300.0,15.5471,15.659,15.5052,15.6381,1240300.0
2008-11-17 14:40:00,22.35,22.47,22.29,22.42,944700.0,15.6311,15.715,15.5891,15.68,944700.0
2008-11-17 14:45:00,22.42,22.43,22.24,22.25,1141100.0,15.68,15.687,15.5541,15.5611,1141100.0
2008-11-17 14:50:00,22.25,22.32,22.19,22.3,854100.0,15.5611,15.6101,15.5192,15.5961,854100.0
2008-11-17 14:55:00,22.29,22.39,22.19,22.23,790700.0,15.5891,15.659,15.5192,15.5471,790700.0
2008-11-17 15:00:00,22.23,22.38,22.14,22.36,1075900.0,15.5471,15.6521,15.4842,15.6381,1075900.0
2008-11-17 15:05:00,22.36,22.38,22.2,22.26,735300.0,15.6381,15.6521,15.5262,15.5681,735300.0
2008-11-17 15:10:00,22.28,22.31,22.13,22.27,1197100.0,15.5821,15.6031,15.4772,15.5751,1197100.0
2008-11-17 15:15:00,22.27,22.42,22.26,22.32,1076800.0,15.5751,15.68,15.5681,15.6101,1076800.0
2008-11-17 15:20:00,22.3,22.36,22.17,22.2,1554400.0,15.5961,15.6381,15.5052,15.5262,1554400.0
2008-11-17 15:25:00,22.19,22.24,22.15,22.24,1614300.0,15.5192,15.5541,15.4912,15.5541,1614300.0
2008-11-17 15:30:00,22.24,22.27,22.1,22.13,1984000.0,15.5541,15.5751,15.4562,15.4772,1984000.0
2008-11-17 15:35:00,22.13,22.15,21.94,21.98,2027900.0,15.4772,15.4912,15.3443,15.3723,2027900.0
2008-11-17 15:40:00,21.99,22.13,21.97,22.1,4174800.0,15.3793,15.4772,15.3653,15.4562,4174800.0
2008-11-17 15:45:00,22.1,22.17,22.03,22.03,2192100.0,15.4562,15.5052,15.4073,15.4073,2192100.0
2008-11-17 15:50:00,22.03,22.11,21.93,21.94,3154600.0,15.4073,15.4632,15.3373,15.3443,3154600.0
2008-11-17 15:55:00,21.93,21.97,21.74,21.82,7131900.0,15.3373,15.3653,15.2045,15.2604,7131900.0
2008-11-18 09:30:00,21.56,21.72,21.47,21.54,1469400.0,15.0786,15.1905,15.0156,15.0646,1469400.0
2008-11-18 09:35:00,21.55,21.93,21.55,21.8,1934100.0,15.0716,15.3373,15.0716,15.2464,1934100.0
2008-11-18 09:40:00,21.81,21.97,21.79,21.83,1772800.0,15.2534,15.3653,15.2394,15.2674,1772800.0
2008-11-18 09:45:00,21.83,21.92,21.75,21.91,1458500.0,15.2674,15.3303,15.2114,15.3233,1458500.0
2008-11-18 09:50:00,21.91,21.95,21.68,21.68,1636700.0,15.3233,15.3513,15.1625,15.1625,1636700.0
2008-11-18 09:55:00,21.68,21.77,21.52,21.71,2230600.0,15.1625,15.2254,15.0506,15.1835,2230600.0
2008-11-18 10:00:00,21.68,21.68,21.5,21.54,1160200.0,15.1625,15.1625,15.0366,15.0646,1160200.0
2008-11-18 10:05:00,21.55,21.59,21.42,21.46,996400.0,15.0716,15.0995,14.9806,15.0086,996400.0
2008-11-18 10:10:00,21.46,21.59,21.44,21.52,853800.0,15.0086,15.0995,14.9946,15.0506,853800.0
2008-11-18 10:15:00,21.53,21.74,21.5,21.74,993400.0,15.0576,15.2045,15.0366,15.2045,993400.0
2008-11-18 10:20:00,21.74,21.8,21.59,21.59,1576000.0,15.2045,15.2464,15.0995,15.0995,1576000.0
2008-11-18 10:25:00,21.6,21.86,21.57,21.85,1479200.0,15.1065,15.2884,15.0856,15.2814,1479200.0
2008-11-18 10:30:00,21.85,21.86,21.73,21.74,1179900.0,15.2814,15.2884,15.1975,15.2045,1179900.0
2008-11-18 10:35:00,21.74,21.77,21.61,21.77,993300.0,15.2045,15.2254,15.1135,15.2254,993300.0
2008-11-18 10:40:00,21.75,21.8,21.63,21.66,696800.0,15.2114,15.2464,15.1275,15.1485,696800.0
2008-11-18 10:45:00,21.67,21.72,21.62,21.69,649000.0,15.1555,15.1905,15.1205,15.1695,649000.0
2008-11-18 10:50:00,21.69,21.7,21.59,21.65,504900.0,15.1695,15.1765,15.0995,15.1415,504900.0
2008-11-18 10:55:00,21.65,21.7,21.61,21.64,273200.0,15.1415,15.1765,15.1135,15.1345,273200.0
2008-11-18 11:00:00,21.64,21.64,21.48,21.5,544200.0,15.1345,15.1345,15.0226,15.0366,544200.0
2008-11-18 11:05:00,21.5,21.56,21.44,21.52,627900.0,15.0366,15.0786,14.9946,15.0506,627900.0
2008-11-18 11:10:00,21.51,21.57,21.48,21.56,547800.0,15.0436,15.0856,15.0226,15.0786,547800.0
2008-11-18 11:15:00,21.56,21.61,21.53,21.58,499000.0,15.0786,15.1135,15.0576,15.0926,499000.0
2008-11-18 11:20:00,21.59,21.62,21.5,21.53,396400.0,15.0995,15.1205,15.0366,15.0576,396400.0
2008-11-18 11:25:00,21.53,21.56,21.5,21.55,273700.0,15.0576,15.0786,15.0366,15.0716,273700.0
2008-11-18 11:30:00,21.55,21.63,21.53,21.62,296900.0,15.0716,15.1275,15.0576,15.1205,296900.0
2008-11-18 11:35:00,21.62,21.75,21.62,21.69,507900.0,15.1205,15.2114,15.1205,15.1695,507900.0
2008-11-18 11:40:00,21.69,21.71,21.65,21.68,560800.0,15.1695,15.1835,15.1415,15.1625,560800.0
2008-11-18 11:45:00,21.68,21.76,21.6,21.65,482600.0,15.1625,15.2184,15.1065,15.1415,482600.0
2008-11-18 11:50:00,21.66,21.8,21.64,21.73,1260300.0,15.1485,15.2464,15.1345,15.1975,1260300.0
2008-11-18 11:55:00,21.74,21.76,21.68,21.72,761500.0,15.2045,15.2184,15.1625,15.1905,761500.0
2008-11-18 12:00:00,21.73,21.73,21.64,21.65,768800.0,15.1975,15.1975,15.1345,15.1415,768800.0
2008-11-18 12:05:00,21.65,21.68,21.62,21.65,879900.0,15.1415,15.1625,15.1205,15.1415,879900.0
2008-11-18 12:10:00,21.65,21.7,21.62,21.64,410300.0,15.1415,15.1765,15.1205,15.1345,410300.0
2008-11-18 12:15:00,21.63,21.71,21.59,21.6,254300.0,15.1275,15.1835,15.0995,15.1065,254300.0
2008-11-18 12:20:00,21.59,21.64,21.54,21.58,851100.0,15.0995,15.1345,15.0646,15.0926,851100.0
2008-11-18 12:25:00,21.58,21.59,21.49,21.52,421200.0,15.0926,15.0995,15.0296,15.0506,421200.0
2008-11-18 12:30:00,21.52,21.52,21.43,21.45,544000.0,15.0506,15.0506,14.9876,15.0016,544000.0
2008-11-18 12:35:00,21.45,21.49,21.4,21.44,618800.0,15.0016,15.0296,14.9667,14.9946,618800.0
2008-11-18 12:40:00,21.44,21.47,21.4,21.4,618800.0,14.9946,15.0156,14.9667,14.9667,618800.0
2008-11-18 12:45:00,21.4,21.4,21.3,21.35,634800.0,14.9667,14.9667,14.8967,14.9317,634800.0
2008-11-18 12:50:00,21.35,21.7,21.32,21.37,645600.0,14.9317,15.1765,14.9107,14.9457,645600.0
2008-11-18 12:55:00,21.38,21.43,21.33,21.35,532800.0,14.9527,14.9876,14.9177,14.9317,532800.0
2008-11-18 13:00:00,21.34,21.34,21.23,21.27,854400.0,14.9247,14.9247,14.8478,14.8757,854400.0
2008-11-18 13:05:00,21.27,21.27,21.16,21.2,806000.0,14.8757,14.8757,14.7988,14.8268,806000.0
2008-11-18 13:10:00,21.19,21.24,21.12,21.15,727800.0,14.8198,14.8548,14.7708,14.7918,727800.0
2008-11-18 13:15:00,21.15,21.15,21.06,21.12,854800.0,14.7918,14.7918,14.7289,14.7708,854800.0
2008-11-18 13:20:00,21.12,21.27,21.11,21.21,641900.0,14.7708,14.8757,14.7638,14.8338,641900.0
2008-11-18 13:25:00,21.21,21.28,21.21,21.27,727300.0,14.8338,14.8827,14.8338,14.8757,727300.0
2008-11-18 13:30:00,21.27,21.27,21.14,21.16,916200.0,14.8757,14.8757,14.7848,14.7988,916200.0
2008-11-18 13:35:00,21.16,21.16,21.03,21.06,774700.0,14.7988,14.7988,14.7079,14.7289,774700.0
2008-11-18 13:40:00,21.06,21.11,21.03,21.04,741300.0,14.7289,14.7638,14.7079,14.7149,741300.0
2008-11-18 13:45:00,21.02,21.05,20.92,20.94,792200.0,14.7009,14.7219,14.631,14.6449,792200.0
2008-11-18 13:50:00,20.93,21.08,20.93,21.08,726400.0,14.638,14.7429,14.638,14.7429,726400.0
2008-11-18 13:55:00,21.07,21.21,21.05,21.21,1472200.0,14.7359,14.8338,14.7219,14.8338,1472200.0
2008-11-18 14:00:00,21.21,21.21,21.04,21.08,1219800.0,14.8338,14.8338,14.7149,14.7429,1219800.0
2008-11-18 14:05:00,21.08,21.09,20.96,20.99,823400.0,14.7429,14.7499,14.6589,14.6799,823400.0
2008-11-18 14:10:00,21.0,21.17,20.97,21.15,1365700.0,14.6869,14.8058,14.6659,14.7918,1365700.0
2008-11-18 14:15:00,21.15,21.17,21.07,21.09,1312700.0,14.7918,14.8058,14.7359,14.7499,1312700.0
2008-11-18 14:20:00,21.09,21.2,21.04,21.16,1109800.0,14.7499,14.8268,14.7149,14.7988,1109800.0
2008-11-18 14:25:00,21.17,21.21,21.1,21.15,1036300.0,14.8058,14.8338,14.7568,14.7918,1036300.0
2008-11-18 14:30:00,21.14,21.15,20.97,20.99,1093000.0,14.7848,14.7918,14.6659,14.6799,1093000.0
2008-11-18 14:35:00,20.99,21.07,20.95,21.02,744700.0,14.6799,14.7359,14.6519,14.7009,744700.0
2008-11-18 14:40:00,21.01,21.06,20.96,20.96,907300.0,14.6939,14.7289,14.6589,14.6589,907300.0
2008-11-18 14:45:00,20.96,21.0,20.72,20.75,2349400.0,14.6589,14.6869,14.4911,14.5121,2349400.0
2008-11-18 14:50:00,20.75,20.84,20.68,20.83,1751500.0,14.5121,14.575,14.4631,14.568,1751500.0
2008-11-18 14:55:00,20.82,20.88,20.75,20.77,1330700.0,14.561,14.603,14.5121,14.5261,1330700.0
2008-11-18 15:00:00,20.77,20.88,20.74,20.83,1859200.0,14.5261,14.603,14.5051,14.568,1859200.0
2008-11-18 15:05:00,20.82,21.15,20.8,21.13,2628400.0,14.561,14.7918,14.547,14.7778,2628400.0
2008-11-18 15:10:00,21.14,21.25,21.01,21.03,2882700.0,14.7848,14.8618,14.6939,14.7079,2882700.0
2008-11-18 15:15:00,21.04,21.16,20.96,21.12,2449500.0,14.7149,14.7988,14.6589,14.7708,2449500.0
2008-11-18 15:20:00,21.12,21.35,21.08,21.15,3345500.0,14.7708,14.9317,14.7429,14.7918,3345500.0
2008-11-18 15:25:00,21.15,21.19,20.99,21.13,2220100.0,14.7918,14.8198,14.6799,14.7778,2220100.0
2008-11-18 15:30:00,21.13,21.13,20.89,20.95,3781300.0,14.7778,14.7778,14.61,14.6519,3781300.0
2008-11-18 15:35:00,20.95,21.2,20.92,21.12,3943600.0,14.6519,14.8268,14.631,14.7708,3943600.0
2008-11-18 15:40:00,21.12,21.41,21.11,21.22,6535500.0,14.7708,14.9737,14.7638,14.8408,6535500.0
2008-11-18 15:45:00,21.22,21.45,21.22,21.44,3877700.0,14.8408,15.0016,14.8408,14.9946,3877700.0
2008-11-18 15:50:00,21.43,21.52,21.32,21.47,4551400.0,14.9876,15.0506,14.9107,15.0156,4551400.0
2008-11-18 15:55:00,21.47,21.66,21.37,21.53,6272700.0,15.0156,15.1485,14.9457,15.0576,6272700.0
2008-11-19 09:30:00,21.14,21.22,21.03,21.1,1492900.0,14.7848,14.8408,14.7079,14.7568,1492900.0
2008-11-19 09:35:00,21.1,21.29,21.04,21.26,2478900.0,14.7568,14.8897,14.7149,14.8687,2478900.0
2008-11-19 09:40:00,21.26,21.3,21.07,21.08,1836200.0,14.8687,14.8967,14.7359,14.7429,1836200.0
2008-11-19 09:45:00,21.08,21.16,21.01,21.11,1811500.0,14.7429,14.7988,14.6939,14.7638,1811500.0
2008-11-19 09:50:00,21.11,21.15,20.94,20.98,1168400.0,14.7638,14.7918,14.6449,14.6729,1168400.0
2008-11-19 09:55:00,20.98,21.02,20.91,21.01,1629100.0,14.6729,14.7009,14.624,14.6939,1629100.0
2008-11-19 10:00:00,21.01,21.13,20.93,21.07,1078500.0,14.6939,14.7778,14.638,14.7359,1078500.0
2008-11-19 10:05:00,21.07,21.21,21.01,21.19,895400.0,14.7359,14.8338,14.6939,14.8198,895400.0
2008-11-19 10:10:00,21.18,21.3,21.18,21.29,1786700.0,14.8128,14.8967,14.8128,14.8897,1786700.0
2008-11-19 10:15:00,21.29,21.36,21.12,21.13,1235700.0,14.8897,14.9387,14.7708,14.7778,1235700.0
2008-11-19 10:20:00,21.13,21.15,21.05,21.09,971700.0,14.7778,14.7918,14.7219,14.7499,971700.0
2008-11-19 10:25:00,21.08,21.11,20.99,21.06,1087700.0,14.7429,14.7638,14.6799,14.7289,1087700.0
2008-11-19 10:30:00,21.05,21.05,20.95,21.0,1552600.0,14.7219,14.7219,14.6519,14.6869,1552600.0
2008-11-19 10:35:00,20.98,21.04,20.87,20.9,1074700.0,14.6729,14.7149,14.596,14.617,1074700.0
2008-11-19 10:40:00,20.91,20.96,20.87,20.88,407500.0,14.624,14.6589,14.596,14.603,407500.0
2008-11-19 10:45:00,20.88,20.88,20.72,20.74,1342300.0,14.603,14.603,14.4911,14.5051,1342300.0
2008-11-19 10:50:00,20.74,20.82,20.73,20.76,716200.0,14.5051,14.561,14.4981,14.5191,716200.0
2008-11-19 10:55:00,20.75,21.0,20.61,20.64,554400.0,14.5121,14.6869,14.4142,14.4351,554400.0
2008-11-19 11:00:00,20.64,20.75,20.62,20.71,878400.0,14.4351,14.5121,14.4211,14.4841,878400.0
2008-11-19 11:05:00,20.72,20.82,20.69,20.82,813000.0,14.4911,14.561,14.4701,14.561,813000.0
2008-11-19 11:10:00,20.82,20.84,20.71,20.74,641000.0,14.561,14.575,14.4841,14.5051,641000.0
2008-11-19 11:15:00,20.73,20.8,20.65,20.8,532600.0,14.4981,14.547,14.4421,14.547,532600.0
2008-11-19 11:20:00,20.8,20.8,20.63,20.63,712800.0,14.547,14.547,14.4281,14.4281,712800.0
2008-11-19 11:25:00,20.63,20.8,20.54,20.56,1126300.0,14.4281,14.547,14.3652,14.3792,1126300.0
2008-11-19 11:30:00,20.57,20.65,20.54,20.56,1303400.0,14.3862,14.4421,14.3652,14.3792,1303400.0
2008-11-19 11:35:00,20.56,20.57,20.45,20.48,1300200.0,14.3792,14.3862,14.3023,14.3232,1300200.0
2008-11-19 11:40:00,20.49,20.53,20.4,20.46,1710400.0,14.3302,14.3582,14.2673,14.3092,1710400.0
2008-11-19 11:45:00,20.46,20.46,20.35,20.39,1071400.0,14.3092,14.3092,14.2323,14.2603,1071400.0
2008-11-19 11:50:00,20.38,20.57,20.38,20.56,949500.0,14.2533,14.3862,14.2533,14.3792,949500.0
2008-11-19 11:55:00,20.55,20.61,20.54,20.57,722200.0,14.3722,14.4142,14.3652,14.3862,722200.0
2008-11-19 12:00:00,20.58,20.58,20.48,20.54,1544200.0,14.3932,14.3932,14.3232,14.3652,1544200.0
2008-11-19 12:05:00,20.54,20.59,20.48,20.5,1149400.0,14.3652,14.4002,14.3232,14.3372,1149400.0
2008-11-19 12:10:00,20.5,20.57,20.47,20.55,2590800.0,14.3372,14.3862,14.3162,14.3722,2590800.0
2008-11-19 12:15:00,20.55,20.56,20.4,20.4,933400.0,14.3722,14.3792,14.2673,14.2673,933400.0
2008-11-19 12:20:00,20.4,20.46,20.38,20.4,907300.0,14.2673,14.3092,14.2533,14.2673,907300.0
2008-11-19 12:25:00,20.4,20.43,20.35,20.39,658800.0,14.2673,14.2883,14.2323,14.2603,658800.0
2008-11-19 12:30:00,20.38,20.46,20.35,20.46,796100.0,14.2533,14.3092,14.2323,14.3092,796100.0
2008-11-19 12:35:00,20.46,20.56,20.43,20.56,887500.0,14.3092,14.3792,14.2883,14.3792,887500.0
2008-11-19 12:40:00,20.57,20.58,20.47,20.51,631500.0,14.3862,14.3932,14.3162,14.3442,631500.0
2008-11-19 12:45:00,20.5,20.56,20.48,20.54,747600.0,14.3372,14.3792,14.3232,14.3652,747600.0
2008-11-19 12:50:00,20.53,20.56,20.44,20.49,407200.0,14.3582,14.3792,14.2953,14.3302,407200.0
2008-11-19 12:55:00,20.49,20.6,20.45,20.55,403100.0,14.3302,14.4072,14.3023,14.3722,403100.0
2008-11-19 13:00:00,20.55,20.69,20.54,20.64,1148000.0,14.3722,14.4701,14.3652,14.4351,1148000.0
2008-11-19 13:05:00,20.64,20.74,20.62,20.63,545900.0,14.4351,14.5051,14.4211,14.4281,545900.0
2008-11-19 13:10:00,20.64,20.67,20.61,20.66,448700.0,14.4351,14.4561,14.4142,14.4491,448700.0
2008-11-19 13:15:00,20.65,20.66,20.52,20.59,689500.0,14.4421,14.4491,14.3512,14.4002,689500.0
2008-11-19 13:20:00,20.6,20.61,20.5,20.5,492700.0,14.4072,14.4142,14.3372,14.3372,492700.0
2008-11-19 13:25:00,20.5,20.51,20.4,20.4,366700.0,14.3372,14.3442,14.2673,14.2673,366700.0
2008-11-19 13:30:00,20.4,20.4,20.35,20.35,589200.0,14.2673,14.2673,14.2323,14.2323,589200.0
2008-11-19 13:35:00,20.34,20.45,20.32,20.45,936800.0,14.2253,14.3023,14.2113,14.3023,936800.0
2008-11-19 13:40:00,20.45,20.52,20.43,20.47,634400.0,14.3023,14.3512,14.2883,14.3162,634400.0
2008-11-19 13:45:00,20.46,20.54,20.46,20.48,740900.0,14.3092,14.3652,14.3092,14.3232,740900.0
2008-11-19 13:50:00,20.48,20.54,20.44,20.52,676800.0,14.3232,14.3652,14.2953,14.3512,676800.0
2008-11-19 13:55:00,20.53,20.61,20.5,20.52,570600.0,14.3582,14.4142,14.3372,14.3512,570600.0
2008-11-19 14:00:00,20.52,20.52,20.39,20.41,1106900.0,14.3512,14.3512,14.2603,14.2743,1106900.0
2008-11-19 14:05:00,20.41,20.51,20.33,20.49,1332700.0,14.2743,14.3442,14.2183,14.3302,1332700.0
2008-11-19 14:10:00,20.49,20.58,20.48,20.56,1251600.0,14.3302,14.3932,14.3232,14.3792,1251600.0
2008-11-19 14:15:00,20.56,20.57,20.44,20.44,1231600.0,14.3792,14.3862,14.2953,14.2953,1231600.0
2008-11-19 14:20:00,20.44,20.44,20.34,20.35,953200.0,14.2953,14.2953,14.2253,14.2323,953200.0
2008-11-19 14:25:00,20.35,20.5,20.35,20.43,1745100.0,14.2323,14.3372,14.2323,14.2883,1745100.0
2008-11-19 14:30:00,20.43,20.5,20.38,20.38,2080600.0,14.2883,14.3372,14.2533,14.2533,2080600.0
2008-11-19 14:35:00,20.38,20.4,20.31,20.34,2294000.0,14.2533,14.2673,14.2043,14.2253,2294000.0
2008-11-19 14:40:00,20.35,20.57,20.34,20.55,3083800.0,14.2323,14.3862,14.2253,14.3722,3083800.0
2008-11-19 14:45:00,20.55,20.7,20.4,20.61,3512000.0,14.3722,14.4771,14.2673,14.4142,3512000.0
2008-11-19 14:50:00,20.61,20.72,20.57,20.61,3970600.0,14.4142,14.4911,14.3862,14.4142,3970600.0
2008-11-19 14:55:00,20.61,20.65,20.48,20.56,2404400.0,14.4142,14.4421,14.3232,14.3792,2404400.0
2008-11-19 15:00:00,20.58,20.59,20.4,20.52,3140500.0,14.3932,14.4002,14.2673,14.3512,3140500.0
2008-11-19 15:05:00,20.51,20.64,20.45,20.61,1489200.0,14.3442,14.4351,14.3023,14.4142,1489200.0
2008-11-19 15:10:00,20.61,20.66,20.49,20.53,1772700.0,14.4142,14.4491,14.3302,14.3582,1772700.0
2008-11-19 15:15:00,20.54,20.55,20.37,20.38,1349100.0,14.3652,14.3722,14.2463,14.2533,1349100.0
2008-11-19 15:20:00,20.38,20.39,20.25,20.29,1797700.0,14.2533,14.2603,14.1624,14.1904,1797700.0
2008-11-19 15:25:00,20.29,20.35,20.16,20.32,1909900.0,14.1904,14.2323,14.0994,14.2113,1909900.0
2008-11-19 15:30:00,20.31,20.39,20.14,20.39,1874200.0,14.2043,14.2603,14.0854,14.2603,1874200.0
2008-11-19 15:35:00,20.38,20.41,20.06,20.07,2672500.0,14.2533,14.2743,14.0295,14.0365,2672500.0
2008-11-19 15:40:00,20.07,20.21,19.95,19.99,4827000.0,14.0365,14.1344,13.9526,13.9805,4827000.0
2008-11-19 15:45:00,19.99,19.99,19.77,19.81,7088300.0,13.9805,13.9805,13.8267,13.8547,7088300.0
2008-11-19 15:50:00,19.81,19.96,19.72,19.86,8607300.0,13.8547,13.9596,13.7917,13.8896,8607300.0
2008-11-19 15:55:00,19.86,19.96,19.64,19.7,10823300.0,13.8896,13.9596,13.7358,13.7777,10823300.0
2008-11-20 09:30:00,19.47,19.63,19.35,19.47,3346900.0,13.6169,13.7288,13.5329,13.6169,3346900.0
2008-11-20 09:35:00,19.47,19.47,19.34,19.36,3869600.0,13.6169,13.6169,13.5259,13.5399,3869600.0
2008-11-20 09:40:00,19.36,19.4,19.09,19.12,4985700.0,13.5399,13.5679,13.3511,13.3721,4985700.0
2008-11-20 09:45:00,19.12,19.29,19.12,19.22,2859700.0,13.3721,13.491,13.3721,13.442,2859700.0
2008-11-20 09:50:00,19.23,19.38,19.2,19.22,2709100.0,13.449,13.5539,13.428,13.442,2709100.0
2008-11-20 09:55:00,19.22,19.27,19.09,19.12,3730700.0,13.442,13.477,13.3511,13.3721,3730700.0
2008-11-20 10:00:00,19.11,19.17,18.94,18.95,4566100.0,13.3651,13.4071,13.2462,13.2532,4566100.0
2008-11-20 10:05:00,18.94,19.04,18.9,18.98,3426900.0,13.2462,13.3161,13.2182,13.2742,3426900.0
2008-11-20 10:10:00,18.99,19.0,18.88,19.0,2645700.0,13.2812,13.2882,13.2042,13.2882,2645700.0
2008-11-20 10:15:00,19.0,19.02,18.89,18.94,2642500.0,13.2882,13.3021,13.2112,13.2462,2642500.0
2008-11-20 10:20:00,18.94,19.25,18.93,19.14,2976000.0,13.2462,13.463,13.2392,13.3861,2976000.0
2008-11-20 10:25:00,19.14,19.21,19.05,19.15,3948400.0,13.3861,13.435,13.3231,13.3931,3948400.0
2008-11-20 10:30:00,19.16,19.41,19.05,19.28,4428300.0,13.4001,13.5749,13.3231,13.484,4428300.0
2008-11-20 10:35:00,19.28,19.3,19.13,19.17,1856400.0,13.484,13.498,13.3791,13.4071,1856400.0
2008-11-20 10:40:00,19.17,19.51,19.16,19.5,2338200.0,13.4071,13.6448,13.4001,13.6378,2338200.0
2008-11-20 10:45:00,19.5,19.7,19.44,19.53,3733700.0,13.6378,13.7777,13.5959,13.6588,3733700.0
2008-11-20 10:50:00,19.53,19.55,19.3,19.49,2073900.0,13.6588,13.6728,13.498,13.6309,2073900.0
2008-11-20 10:55:00,19.49,19.59,19.34,19.59,2389100.0,13.6309,13.7008,13.5259,13.7008,2389100.0
2008-11-20 11:00:00,19.58,19.89,19.58,19.82,6279600.0,13.6938,13.9106,13.6938,13.8616,6279600.0
2008-11-20 11:05:00,19.84,19.89,19.68,19.69,1913700.0,13.8756,13.9106,13.7637,13.7707,1913700.0
2008-11-20 11:10:00,19.7,19.82,19.54,19.76,1994400.0,13.7777,13.8616,13.6658,13.8197,1994400.0
2008-11-20 11:15:00,19.76,19.82,19.58,19.6,1900600.0,13.8197,13.8616,13.6938,13.7078,1900600.0
2008-11-20 11:20:00,19.61,19.63,19.46,19.48,1825200.0,13.7148,13.7288,13.6099,13.6239,1825200.0
2008-11-20 11:25:00,19.48,19.59,19.43,19.57,1491500.0,13.6239,13.7008,13.5889,13.6868,1491500.0
2008-11-20 11:30:00,19.57,19.57,19.34,19.37,1804800.0,13.6868,13.6868,13.5259,13.5469,1804800.0
2008-11-20 11:35:00,19.37,19.55,19.33,19.47,1274000.0,13.5469,13.6728,13.519,13.6169,1274000.0
2008-11-20 11:40:00,19.47,19.61,19.43,19.6,2072600.0,13.6169,13.7148,13.5889,13.7078,2072600.0
2008-11-20 11:45:00,19.6,19.62,19.44,19.5,1102400.0,13.7078,13.7218,13.5959,13.6378,1102400.0
2008-11-20 11:50:00,19.51,19.52,19.39,19.42,723700.0,13.6448,13.6518,13.5609,13.5819,723700.0
2008-11-20 11:55:00,19.41,19.51,19.38,19.4,867000.0,13.5749,13.6448,13.5539,13.5679,867000.0
2008-11-20 12:00:00,19.39,19.39,19.22,19.29,1482600.0,13.5609,13.5609,13.442,13.491,1482600.0
2008-11-20 12:05:00,19.29,19.4,19.24,19.25,2416700.0,13.491,13.5679,13.456,13.463,2416700.0
2008-11-20 12:10:00,19.24,19.7,19.21,19.34,1380100.0,13.456,13.7777,13.435,13.5259,1380100.0
2008-11-20 12:15:00,19.34,19.43,19.28,19.35,1161000.0,13.5259,13.5889,13.484,13.5329,1161000.0
2008-11-20 12:20:00,19.35,19.65,19.35,19.58,1302400.0,13.5329,13.7428,13.5329,13.6938,1302400.0
2008-11-20 12:25:00,19.57,19.8,19.54,19.76,2045200.0,13.6868,13.8477,13.6658,13.8197,2045200.0
2008-11-20 12:30:00,19.76,19.96,19.71,19.85,2768800.0,13.8197,13.9596,13.7847,13.8826,2768800.0
2008-11-20 12:35:00,19.86,19.88,19.66,19.72,1562200.0,13.8896,13.9036,13.7497,13.7917,1562200.0
2008-11-20 12:40:00,19.72,19.81,19.7,19.76,887900.0,13.7917,13.8547,13.7777,13.8197,887900.0
2008-11-20 12:45:00,19.75,20.0,19.7,19.96,2300000.0,13.8127,13.9875,13.7777,13.9596,2300000.0
2008-11-20 12:50:00,19.97,20.07,19.84,19.87,1985100.0,13.9666,14.0365,13.8756,13.8966,1985100.0
2008-11-20 12:55:00,19.87,19.91,19.75,19.81,1675700.0,13.8966,13.9246,13.8127,13.8547,1675700.0
2008-11-20 13:00:00,19.79,19.8,19.56,19.62,1684200.0,13.8407,13.8477,13.6798,13.7218,1684200.0
2008-11-20 13:05:00,19.63,19.7,19.57,19.67,1457200.0,13.7288,13.7777,13.6868,13.7567,1457200.0
2008-11-20 13:10:00,19.66,19.69,19.52,19.63,1072300.0,13.7497,13.7707,13.6518,13.7288,1072300.0
2008-11-20 13:15:00,19.63,19.85,19.53,19.55,1706500.0,13.7288,13.8826,13.6588,13.6728,1706500.0
2008-11-20 13:20:00,19.55,19.58,19.33,19.52,1766300.0,13.6728,13.6938,13.519,13.6518,1766300.0
2008-11-20 13:25:00,19.53,19.65,19.41,19.44,1373300.0,13.6588,13.7428,13.5749,13.5959,1373300.0
2008-11-20 13:30:00,19.44,19.61,19.41,19.59,1209200.0,13.5959,13.7148,13.5749,13.7008,1209200.0
2008-11-20 13:35:00,19.58,19.85,19.27,19.35,2345400.0,13.6938,13.8826,13.477,13.5329,2345400.0
2008-11-20 13:40:00,19.35,19.48,19.29,19.42,1787800.0,13.5329,13.6239,13.491,13.5819,1787800.0
2008-11-20 13:45:00,19.41,19.52,19.4,19.45,777100.0,13.5749,13.6518,13.5679,13.6029,777100.0
2008-11-20 13:50:00,19.45,19.62,19.38,19.49,1126900.0,13.6029,13.7218,13.5539,13.6309,1126900.0
2008-11-20 13:55:00,19.49,19.69,19.49,19.66,1775400.0,13.6309,13.7707,13.6309,13.7497,1775400.0
2008-11-20 14:00:00,19.66,19.7,19.41,19.45,1817500.0,13.7497,13.7777,13.5749,13.6029,1817500.0
2008-11-20 14:05:00,19.45,19.54,19.34,19.39,993100.0,13.6029,13.6658,13.5259,13.5609,993100.0
2008-11-20 14:10:00,19.38,19.51,19.27,19.35,1165000.0,13.5539,13.6448,13.477,13.5329,1165000.0
2008-11-20 14:15:00,19.34,19.41,19.23,19.27,2027900.0,13.5259,13.5749,13.449,13.477,2027900.0
2008-11-20 14:20:00,19.28,19.33,19.24,19.25,1411000.0,13.484,13.519,13.456,13.463,1411000.0
2008-11-20 14:25:00,19.25,19.28,19.12,19.15,1014300.0,13.463,13.484,13.3721,13.3931,1014300.0
2008-11-20 14:30:00,19.15,19.21,19.09,19.14,1427600.0,13.3931,13.435,13.3511,13.3861,1427600.0
2008-11-20 14:35:00,19.15,19.25,19.12,19.21,1848800.0,13.3931,13.463,13.3721,13.435,1848800.0
2008-11-20 14:40:00,19.21,19.33,19.16,19.18,1333500.0,13.435,13.519,13.4001,13.414,1333500.0
2008-11-20 14:45:00,19.18,19.23,19.03,19.11,1431500.0,13.414,13.449,13.3091,13.3651,1431500.0
2008-11-20 14:50:00,19.12,19.22,19.03,19.07,1134600.0,13.3721,13.442,13.3091,13.3371,1134600.0
2008-11-20 14:55:00,19.06,19.12,18.99,19.09,851600.0,13.3301,13.3721,13.2812,13.3511,851600.0
2008-11-20 15:00:00,19.09,19.2,18.98,18.99,2425300.0,13.3511,13.428,13.2742,13.2812,2425300.0
2008-11-20 15:05:00,18.99,19.06,18.94,19.03,1872200.0,13.2812,13.3301,13.2462,13.3091,1872200.0
2008-11-20 15:10:00,19.03,19.13,18.93,18.97,1951900.0,13.3091,13.3791,13.2392,13.2672,1951900.0
2008-11-20 15:15:00,18.98,19.06,18.82,18.85,2777400.0,13.2742,13.3301,13.1623,13.1833,2777400.0
2008-11-20 15:20:00,18.85,18.97,18.75,18.78,2718700.0,13.1833,13.2672,13.1133,13.1343,2718700.0
2008-11-20 15:25:00,18.78,18.82,18.68,18.77,2989800.0,13.1343,13.1623,13.0644,13.1273,2989800.0
2008-11-20 15:30:00,18.77,18.95,18.71,18.71,3355300.0,13.1273,13.2532,13.0853,13.0853,3355300.0
2008-11-20 15:35:00,18.72,18.78,18.48,18.51,5311200.0,13.0923,13.1343,12.9245,12.9455,5311200.0
2008-11-20 15:40:00,18.51,18.6,18.31,18.42,6013800.0,12.9455,13.0084,12.8056,12.8825,6013800.0
2008-11-20 15:45:00,18.42,18.8,18.41,18.52,9214200.0,12.8825,13.1483,12.8755,12.9525,9214200.0
2008-11-20 15:50:00,18.52,18.55,18.22,18.34,8885200.0,12.9525,12.9734,12.7426,12.8266,8885200.0
2008-11-20 15:55:00,18.35,18.39,18.24,18.3,10641400.0,12.8336,12.8615,12.7566,12.7986,10641400.0
2008-11-21 09:30:00,20.1,20.1,19.78,19.84,3255500.0,14.0575,14.0575,13.8337,13.8756,3255500.0
2008-11-21 09:35:00,19.84,19.87,19.62,19.62,2871100.0,13.8756,13.8966,13.7218,13.7218,2871100.0
2008-11-21 09:40:00,19.62,19.77,19.57,19.74,3001800.0,13.7218,13.8267,13.6868,13.8057,3001800.0
2008-11-21 09:45:00,19.73,19.87,19.69,19.81,3949300.0,13.7987,13.8966,13.7707,13.8547,3949300.0
2008-11-21 09:50:00,19.82,19.86,19.6,19.61,3477900.0,13.8616,13.8896,13.7078,13.7148,3477900.0
2008-11-21 09:55:00,19.6,19.67,19.47,19.61,2257100.0,13.7078,13.7567,13.6169,13.7148,2257100.0
2008-11-21 10:00:00,19.61,19.61,19.38,19.48,3719500.0,13.7148,13.7148,13.5539,13.6239,3719500.0
2008-11-21 10:05:00,19.49,19.66,19.48,19.62,2495600.0,13.6309,13.7497,13.6239,13.7218,2495600.0
2008-11-21 10:10:00,19.62,19.63,19.41,19.44,1942200.0,13.7218,13.7288,13.5749,13.5959,1942200.0
2008-11-21 10:15:00,19.43,19.46,19.33,19.4,1730700.0,13.5889,13.6099,13.519,13.5679,1730700.0
2008-11-21 10:20:00,19.39,19.54,19.37,19.41,1767100.0,13.5609,13.6658,13.5469,13.5749,1767100.0
2008-11-21 10:25:00,19.41,19.48,19.29,19.32,1320200.0,13.5749,13.6239,13.491,13.512,1320200.0
2008-11-21 10:30:00,19.32,19.42,19.3,19.33,1512400.0,13.512,13.5819,13.498,13.519,1512400.0
2008-11-21 10:35:00,19.34,19.5,19.3,19.44,1464100.0,13.5259,13.6378,13.498,13.5959,1464100.0
2008-11-21 10:40:00,19.43,19.52,19.39,19.41,1234100.0,13.5889,13.6518,13.5609,13.5749,1234100.0
2008-11-21 10:45:00,19.41,19.56,19.39,19.43,1349200.0,13.5749,13.6798,13.5609,13.5889,1349200.0
2008-11-21 10:50:00,19.41,19.46,19.3,19.34,997400.0,13.5749,13.6099,13.498,13.5259,997400.0
2008-11-21 10:55:00,19.34,19.38,19.08,19.16,1786300.0,13.5259,13.5539,13.3441,13.4001,1786300.0
2008-11-21 11:00:00,19.16,19.27,19.03,19.04,1418300.0,13.4001,13.477,13.3091,13.3161,1418300.0
2008-11-21 11:05:00,19.04,19.1,18.98,19.09,1162900.0,13.3161,13.3581,13.2742,13.3511,1162900.0
2008-11-21 11:10:00,19.08,19.23,18.99,19.17,1145700.0,13.3441,13.449,13.2812,13.4071,1145700.0
2008-11-21 11:15:00,19.17,19.23,19.12,19.23,609800.0,13.4071,13.449,13.3721,13.449,609800.0
2008-11-21 11:20:00,19.23,19.39,19.15,19.37,1040400.0,13.449,13.5609,13.3931,13.5469,1040400.0
2008-11-21 11:25:00,19.38,19.4,19.25,19.31,773800.0,13.5539,13.5679,13.463,13.505,773800.0
2008-11-21 11:30:00,19.32,19.43,19.29,19.38,832800.0,13.512,13.5889,13.491,13.5539,832800.0
2008-11-21 11:35:00,19.38,19.43,19.28,19.38,842500.0,13.5539,13.5889,13.484,13.5539,842500.0
2008-11-21 11:40:00,19.4,19.53,19.38,19.48,937800.0,13.5679,13.6588,13.5539,13.6239,937800.0
2008-11-21 11:45:00,19.48,19.52,19.38,19.41,506700.0,13.6239,13.6518,13.5539,13.5749,506700.0
2008-11-21 11:50:00,19.41,19.47,19.28,19.3,1028500.0,13.5749,13.6169,13.484,13.498,1028500.0
2008-11-21 11:55:00,19.3,19.4,19.26,19.32,480600.0,13.498,13.5679,13.47,13.512,480600.0
2008-11-21 12:00:00,19.32,19.42,19.25,19.41,1057900.0,13.512,13.5819,13.463,13.5749,1057900.0
2008-11-21 12:05:00,19.4,19.5,19.34,19.41,1176700.0,13.5679,13.6378,13.5259,13.5749,1176700.0
2008-11-21 12:10:00,19.4,19.43,19.31,19.36,1731800.0,13.5679,13.5889,13.505,13.5399,1731800.0
2008-11-21 12:15:00,19.37,19.48,19.31,19.32,1192900.0,13.5469,13.6239,13.505,13.512,1192900.0
2008-11-21 12:20:00,19.32,19.44,19.3,19.38,572000.0,13.512,13.5959,13.498,13.5539,572000.0
2008-11-21 12:25:00,19.38,19.49,19.36,19.48,1322500.0,13.5539,13.6309,13.5399,13.6239,1322500.0
2008-11-21 12:30:00,19.49,19.66,19.41,19.6,1295400.0,13.6309,13.7497,13.5749,13.7078,1295400.0
2008-11-21 12:35:00,19.61,19.67,19.59,19.63,1143000.0,13.7148,13.7567,13.7008,13.7288,1143000.0
2008-11-21 12:40:00,19.64,19.72,19.63,19.66,744800.0,13.7358,13.7917,13.7288,13.7497,744800.0
2008-11-21 12:45:00,19.66,19.73,19.5,19.52,831600.0,13.7497,13.7987,13.6378,13.6518,831600.0
2008-11-21 12:50:00,19.53,19.62,19.5,19.52,1128200.0,13.6588,13.7218,13.6378,13.6518,1128200.0
2008-11-21 12:55:00,19.51,19.55,19.44,19.48,1890300.0,13.6448,13.6728,13.5959,13.6239,1890300.0
2008-11-21 13:00:00,19.48,19.5,19.37,19.41,771600.0,13.6239,13.6378,13.5469,13.5749,771600.0
2008-11-21 13:05:00,19.41,19.45,19.35,19.42,795900.0,13.5749,13.6029,13.5329,13.5819,795900.0
2008-11-21 13:10:00,19.41,19.52,19.4,19.48,652800.0,13.5749,13.6518,13.5679,13.6239,652800.0
2008-11-21 13:15:00,19.48,19.51,19.4,19.45,357400.0,13.6239,13.6448,13.5679,13.6029,357400.0
2008-11-21 13:20:00,19.45,19.45,19.27,19.29,645700.0,13.6029,13.6029,13.477,13.491,645700.0
2008-11-21 13:25:00,19.29,19.34,19.26,19.29,798600.0,13.491,13.5259,13.47,13.491,798600.0
2008-11-21 13:30:00,19.29,19.36,19.27,19.28,827300.0,13.491,13.5399,13.477,13.484,827300.0
2008-11-21 13:35:00,19.28,19.31,19.21,19.27,790600.0,13.484,13.505,13.435,13.477,790600.0
2008-11-21 13:40:00,19.28,19.44,19.25,19.34,512900.0,13.484,13.5959,13.463,13.5259,512900.0
2008-11-21 13:45:00,19.33,19.35,19.25,19.29,1031600.0,13.519,13.5329,13.463,13.491,1031600.0
2008-11-21 13:50:00,19.29,19.32,19.21,19.27,719800.0,13.491,13.512,13.435,13.477,719800.0
2008-11-21 13:55:00,19.28,19.28,19.08,19.09,1221300.0,13.484,13.484,13.3441,13.3511,1221300.0
2008-11-21 14:00:00,19.1,19.27,19.02,19.25,1665600.0,13.3581,13.477,13.3021,13.463,1665600.0
2008-11-21 14:05:00,19.25,19.32,19.21,19.22,1291900.0,13.463,13.512,13.435,13.442,1291900.0
2008-11-21 14:10:00,19.22,19.33,19.21,19.24,786900.0,13.442,13.519,13.435,13.456,786900.0
2008-11-21 14:15:00,19.23,19.27,19.15,19.25,1060500.0,13.449,13.477,13.3931,13.463,1060500.0
2008-11-21 14:20:00,19.25,19.41,19.22,19.27,1775500.0,13.463,13.5749,13.442,13.477,1775500.0
2008-11-21 14:25:00,19.26,19.36,19.24,19.26,1209200.0,13.47,13.5399,13.456,13.47,1209200.0
2008-11-21 14:30:00,19.26,19.28,19.19,19.24,1131800.0,13.47,13.484,13.421,13.456,1131800.0
2008-11-21 14:35:00,19.23,19.25,19.13,19.19,1893600.0,13.449,13.463,13.3791,13.421,1893600.0
2008-11-21 14:40:00,19.19,19.22,19.0,19.13,2562900.0,13.421,13.442,13.2882,13.3791,2562900.0
2008-11-21 14:45:00,19.13,19.34,19.11,19.31,2642300.0,13.3791,13.5259,13.3651,13.505,2642300.0
2008-11-21 14:50:00,19.3,19.35,19.19,19.24,1716700.0,13.498,13.5329,13.421,13.456,1716700.0
2008-11-21 14:55:00,19.24,19.35,19.1,19.19,2045000.0,13.456,13.5329,13.3581,13.421,2045000.0
2008-11-21 15:00:00,19.2,19.44,19.19,19.43,3329100.0,13.428,13.5959,13.421,13.5889,3329100.0
2008-11-21 15:05:00,19.42,19.65,19.35,19.5,3575100.0,13.5819,13.7428,13.5329,13.6378,3575100.0
2008-11-21 15:10:00,19.5,19.98,19.47,19.96,4840700.0,13.6378,13.9735,13.6169,13.9596,4840700.0
2008-11-21 15:15:00,19.96,19.98,19.7,19.83,5281700.0,13.9596,13.9735,13.7777,13.8686,5281700.0
2008-11-21 15:20:00,19.83,19.86,19.6,19.77,3421900.0,13.8686,13.8896,13.7078,13.8267,3421900.0
2008-11-21 15:25:00,19.76,19.99,19.67,19.91,4624300.0,13.8197,13.9805,13.7567,13.9246,4624300.0
2008-11-21 15:30:00,19.92,20.22,19.77,20.16,5798800.0,13.9316,14.1414,13.8267,14.0994,5798800.0
2008-11-21 15:35:00,20.16,20.58,20.13,20.49,9995000.0,14.0994,14.3932,14.0785,14.3302,9995000.0
2008-11-21 15:40:00,20.49,20.49,20.04,20.2,6549500.0,14.3302,14.3302,14.0155,14.1274,6549500.0
2008-11-21 15:45:00,20.2,20.49,20.02,20.41,9232100.0,14.1274,14.3302,14.0015,14.2743,9232100.0
2008-11-21 15:50:00,20.42,20.62,20.33,20.6,9744200.0,14.2813,14.4211,14.2183,14.4072,9744200.0
2008-11-21 15:55:00,20.59,20.98,20.57,20.89,20603000.0,14.4002,14.6729,14.3862,14.61,20603000.0
2008-11-24 09:30:00,20.78,21.26,20.78,21.01,5245300.0,14.533,14.8687,14.533,14.6939,5245300.0
2008-11-24 09:35:00,21.01,21.18,20.99,21.1,3567800.0,14.6939,14.8128,14.6799,14.7568,3567800.0
2008-11-24 09:40:00,21.1,21.11,20.98,21.07,3698900.0,14.7568,14.7638,14.6729,14.7359,3698900.0
2008-11-24 09:45:00,21.07,21.2,21.03,21.19,4643700.0,14.7359,14.8268,14.7079,14.8198,4643700.0
2008-11-24 09:50:00,21.19,21.26,21.16,21.22,3878400.0,14.8198,14.8687,14.7988,14.8408,3878400.0
2008-11-24 09:55:00,21.22,21.41,21.2,21.4,2958700.0,14.8408,14.9737,14.8268,14.9667,2958700.0
2008-11-24 10:00:00,21.4,21.53,21.4,21.49,4772200.0,14.9667,15.0576,14.9667,15.0296,4772200.0
2008-11-24 10:05:00,21.48,21.58,21.4,21.57,3474900.0,15.0226,15.0926,14.9667,15.0856,3474900.0
2008-11-24 10:10:00,21.57,21.69,21.56,21.66,2820900.0,15.0856,15.1695,15.0786,15.1485,2820900.0
2008-11-24 10:15:00,21.66,21.74,21.64,21.7,2979800.0,15.1485,15.2045,15.1345,15.1765,2979800.0
2008-11-24 10:20:00,21.71,21.8,21.68,21.77,3143300.0,15.1835,15.2464,15.1625,15.2254,3143300.0
2008-11-24 10:25:00,21.77,21.97,21.74,21.97,3081600.0,15.2254,15.3653,15.2045,15.3653,3081600.0
2008-11-24 10:30:00,21.97,22.11,21.97,22.03,3030900.0,15.3653,15.4632,15.3653,15.4073,3030900.0
2008-11-24 10:35:00,22.02,22.04,21.81,21.86,2101200.0,15.4003,15.4143,15.2534,15.2884,2101200.0
2008-11-24 10:40:00,21.86,22.01,21.85,21.98,1578300.0,15.2884,15.3933,15.2814,15.3723,1578300.0
2008-11-24 10:45:00,21.99,22.02,21.92,21.92,1864400.0,15.3793,15.4003,15.3303,15.3303,1864400.0
2008-11-24 10:50:00,21.92,21.93,21.78,21.83,1889400.0,15.3303,15.3373,15.2324,15.2674,1889400.0
2008-11-24 10:55:00,21.82,21.94,21.77,21.94,1778100.0,15.2604,15.3443,15.2254,15.3443,1778100.0
2008-11-24 11:00:00,21.95,22.01,21.89,21.9,1899700.0,15.3513,15.3933,15.3094,15.3164,1899700.0
2008-11-24 11:05:00,21.89,21.98,21.85,21.91,1264300.0,15.3094,15.3723,15.2814,15.3233,1264300.0
2008-11-24 11:10:00,21.91,21.93,21.87,21.91,621100.0,15.3233,15.3373,15.2954,15.3233,621100.0
2008-11-24 11:15:00,21.91,21.98,21.9,21.91,1482400.0,15.3233,15.3723,15.3164,15.3233,1482400.0
2008-11-24 11:20:00,21.91,22.0,21.85,22.0,1406400.0,15.3233,15.3863,15.2814,15.3863,1406400.0
2008-11-24 11:25:00,22.0,22.04,21.96,21.96,1191700.0,15.3863,15.4143,15.3583,15.3583,1191700.0
2008-11-24 11:30:00,21.96,22.01,21.94,21.95,1477000.0,15.3583,15.3933,15.3443,15.3513,1477000.0
2008-11-24 11:35:00,21.94,22.04,21.91,21.93,1792400.0,15.3443,15.4143,15.3233,15.3373,1792400.0
2008-11-24 11:40:00,21.94,22.01,21.89,21.99,949600.0,15.3443,15.3933,15.3094,15.3793,949600.0
2008-11-24 11:45:00,21.99,22.04,21.93,22.02,568400.0,15.3793,15.4143,15.3373,15.4003,568400.0
2008-11-24 11:50:00,22.02,22.13,21.97,22.09,1692600.0,15.4003,15.4772,15.3653,15.4492,1692600.0
2008-11-24 11:55:00,22.09,22.14,22.05,22.05,604400.0,15.4492,15.4842,15.4213,15.4213,604400.0
2008-11-24 12:00:00,22.05,22.15,21.96,21.98,992900.0,15.4213,15.4912,15.3583,15.3723,992900.0
2008-11-24 12:05:00,21.98,22.04,21.95,22.0,627400.0,15.3723,15.4143,15.3513,15.3863,627400.0
2008-11-24 12:10:00,22.0,22.0,21.81,21.87,733800.0,15.3863,15.3863,15.2534,15.2954,733800.0
2008-11-24 12:15:00,21.87,22.1,21.78,21.8,1290600.0,15.2954,15.4562,15.2324,15.2464,1290600.0
2008-11-24 12:20:00,21.8,21.82,21.61,21.63,1392100.0,15.2464,15.2604,15.1135,15.1275,1392100.0
2008-11-24 12:25:00,21.63,21.9,21.63,21.64,1762000.0,15.1275,15.3164,15.1275,15.1345,1762000.0
2008-11-24 12:30:00,21.64,21.79,21.64,21.7,2058200.0,15.1345,15.2394,15.1345,15.1765,2058200.0
2008-11-24 12:35:00,21.69,21.75,21.6,21.6,1795300.0,15.1695,15.2114,15.1065,15.1065,1795300.0
2008-11-24 12:40:00,21.6,21.79,21.56,21.72,821500.0,15.1065,15.2394,15.0786,15.1905,821500.0
2008-11-24 12:45:00,21.72,21.72,21.63,21.7,842200.0,15.1905,15.1905,15.1275,15.1765,842200.0
2008-11-24 12:50:00,21.7,21.85,21.67,21.8,663600.0,15.1765,15.2814,15.1555,15.2464,663600.0
2008-11-24 12:55:00,21.81,21.87,21.77,21.85,1698100.0,15.2534,15.2954,15.2254,15.2814,1698100.0
2008-11-24 13:00:00,21.85,21.95,21.84,21.93,750700.0,15.2814,15.3513,15.2744,15.3373,750700.0
2008-11-24 13:05:00,21.93,21.95,21.84,21.85,1294800.0,15.3373,15.3513,15.2744,15.2814,1294800.0
2008-11-24 13:10:00,21.84,21.87,21.8,21.81,1082400.0,15.2744,15.2954,15.2464,15.2534,1082400.0
2008-11-24 13:15:00,21.81,21.82,21.69,21.78,1111300.0,15.2534,15.2604,15.1695,15.2324,1111300.0
2008-11-24 13:20:00,21.77,21.89,21.75,21.85,987000.0,15.2254,15.3094,15.2114,15.2814,987000.0
2008-11-24 13:25:00,21.84,21.97,21.79,21.92,1914400.0,15.2744,15.3653,15.2394,15.3303,1914400.0
2008-11-24 13:30:00,21.93,21.96,21.87,21.96,420900.0,15.3373,15.3583,15.2954,15.3583,420900.0
2008-11-24 13:35:00,21.95,21.97,21.86,21.9,716500.0,15.3513,15.3653,15.2884,15.3164,716500.0
2008-11-24 13:40:00,21.9,21.94,21.85,21.88,628300.0,15.3164,15.3443,15.2814,15.3024,628300.0
2008-11-24 13:45:00,21.88,21.9,21.82,21.87,764200.0,15.3024,15.3164,15.2604,15.2954,764200.0
2008-11-24 13:50:00,21.87,21.93,21.87,21.92,490400.0,15.2954,15.3373,15.2954,15.3303,490400.0
2008-11-24 13:55:00,21.93,22.1,21.89,22.1,972600.0,15.3373,15.4562,15.3094,15.4562,972600.0
2008-11-24 14:00:00,22.1,22.12,22.01,22.02,2447100.0,15.4562,15.4702,15.3933,15.4003,2447100.0
2008-11-24 14:05:00,22.01,22.03,21.86,21.93,1857100.0,15.3933,15.4073,15.2884,15.3373,1857100.0
2008-11-24 14:10:00,21.93,21.99,21.86,21.91,1494500.0,15.3373,15.3793,15.2884,15.3233,1494500.0
2008-11-24 14:15:00,21.91,21.95,21.84,21.93,885000.0,15.3233,15.3513,15.2744,15.3373,885000.0
2008-11-24 14:20:00,21.93,22.1,21.91,22.1,1333000.0,15.3373,15.4562,15.3233,15.4562,1333000.0
2008-11-24 14:25:00,22.1,22.11,21.98,22.04,1064100.0,15.4562,15.4632,15.3723,15.4143,1064100.0
2008-11-24 14:30:00,22.03,22.14,22.03,22.1,1353700.0,15.4073,15.4842,15.4073,15.4562,1353700.0
2008-11-24 14:35:00,22.1,22.14,22.06,22.11,621500.0,15.4562,15.4842,15.4283,15.4632,621500.0
2008-11-24 14:40:00,22.11,22.14,21.96,21.98,969600.0,15.4632,15.4842,15.3583,15.3723,969600.0
2008-11-24 14:45:00,21.98,22.02,21.9,21.91,739500.0,15.3723,15.4003,15.3164,15.3233,739500.0
2008-11-24 14:50:00,21.91,22.0,21.91,21.96,925500.0,15.3233,15.3863,15.3233,15.3583,925500.0
2008-11-24 14:55:00,21.97,22.11,21.97,22.09,782900.0,15.3653,15.4632,15.3653,15.4492,782900.0
2008-11-24 15:00:00,22.09,22.17,22.0,22.17,1469500.0,15.4492,15.5052,15.3863,15.5052,1469500.0
2008-11-24 15:05:00,22.17,22.31,22.11,22.31,1881600.0,15.5052,15.6031,15.4632,15.6031,1881600.0
2008-11-24 15:10:00,22.31,22.33,22.2,22.24,2162400.0,15.6031,15.6171,15.5262,15.5541,2162400.0
2008-11-24 15:15:00,22.25,22.33,22.23,22.25,1193100.0,15.5611,15.6171,15.5471,15.5611,1193100.0
2008-11-24 15:20:00,22.24,22.34,22.22,22.25,1282800.0,15.5541,15.6241,15.5402,15.5611,1282800.0
2008-11-24 15:25:00,22.25,22.48,22.24,22.47,2676800.0,15.5611,15.722,15.5541,15.715,2676800.0
2008-11-24 15:30:00,22.47,22.55,22.36,22.37,2848100.0,15.715,15.7709,15.6381,15.6451,2848100.0
2008-11-24 15:35:00,22.38,22.55,22.34,22.52,2986100.0,15.6521,15.7709,15.6241,15.75,2986100.0
2008-11-24 15:40:00,22.51,22.65,22.5,22.58,4278000.0,15.743,15.8409,15.736,15.7919,4278000.0
2008-11-24 15:45:00,22.58,22.58,22.24,22.26,6674900.0,15.7919,15.7919,15.5541,15.5681,6674900.0
2008-11-24 15:50:00,22.26,22.34,21.84,22.12,8317200.0,15.5681,15.6241,15.2744,15.4702,8317200.0
2008-11-24 15:55:00,22.13,22.28,22.08,22.16,9917800.0,15.4772,15.5821,15.4422,15.4982,9917800.0
2008-11-25 09:30:00,22.54,22.6,22.38,22.42,3204800.0,15.764,15.8059,15.6521,15.68,3204800.0
2008-11-25 09:35:00,22.42,22.46,22.27,22.27,3892600.0,15.68,15.708,15.5751,15.5751,3892600.0
2008-11-25 09:40:00,22.27,22.37,22.11,22.12,2582500.0,15.5751,15.6451,15.4632,15.4702,2582500.0
2008-11-25 09:45:00,22.12,22.16,22.06,22.13,2321200.0,15.4702,15.4982,15.4283,15.4772,2321200.0
2008-11-25 09:50:00,22.14,22.29,22.13,22.17,3635400.0,15.4842,15.5891,15.4772,15.5052,3635400.0
2008-11-25 09:55:00,22.17,22.18,22.01,22.05,2272500.0,15.5052,15.5122,15.3933,15.4213,2272500.0
2008-11-25 10:00:00,22.05,22.28,22.05,22.17,3371600.0,15.4213,15.5821,15.4213,15.5052,3371600.0
2008-11-25 10:05:00,22.2,22.3,22.19,22.3,1518100.0,15.5262,15.5961,15.5192,15.5961,1518100.0
2008-11-25 10:10:00,22.31,22.33,22.17,22.26,1179200.0,15.6031,15.6171,15.5052,15.5681,1179200.0
2008-11-25 10:15:00,22.25,22.27,22.12,22.17,1514900.0,15.5611,15.5751,15.4702,15.5052,1514900.0
2008-11-25 10:20:00,22.18,22.19,22.04,22.04,1203200.0,15.5122,15.5192,15.4143,15.4143,1203200.0
2008-11-25 10:25:00,22.05,22.16,22.04,22.15,1363700.0,15.4213,15.4982,15.4143,15.4912,1363700.0
2008-11-25 10:30:00,22.15,22.18,21.99,22.0,1716900.0,15.4912,15.5122,15.3793,15.3863,1716900.0
2008-11-25 10:35:00,22.0,22.01,21.86,21.87,1641900.0,15.3863,15.3933,15.2884,15.2954,1641900.0
2008-11-25 10:40:00,21.87,21.94,21.77,21.82,2023800.0,15.2954,15.3443,15.2254,15.2604,2023800.0
2008-11-25 10:45:00,21.82,21.82,21.67,21.67,991500.0,15.2604,15.2604,15.1555,15.1555,991500.0
2008-11-25 10:50:00,21.67,21.71,21.62,21.68,1151200.0,15.1555,15.1835,15.1205,15.1625,1151200.0
2008-11-25 10:55:00,21.68,21.78,21.67,21.78,1106800.0,15.1625,15.2324,15.1555,15.2324,1106800.0
2008-11-25 11:00:00,21.78,21.83,21.61,21.64,1103900.0,15.2324,15.2674,15.1135,15.1345,1103900.0
2008-11-25 11:05:00,21.63,21.64,21.48,21.52,1517600.0,15.1275,15.1345,15.0226,15.0506,1517600.0
2008-11-25 11:10:00,21.52,21.67,21.51,21.66,1752600.0,15.0506,15.1555,15.0436,15.1485,1752600.0
2008-11-25 11:15:00,21.66,21.76,21.64,21.74,3101000.0,15.1485,15.2184,15.1345,15.2045,3101000.0
2008-11-25 11:20:00,21.74,21.83,21.72,21.81,1727000.0,15.2045,15.2674,15.1905,15.2534,1727000.0
2008-11-25 11:25:00,21.8,21.91,21.79,21.86,1270900.0,15.2464,15.3233,15.2394,15.2884,1270900.0
2008-11-25 11:30:00,21.86,21.92,21.82,21.85,1509100.0,15.2884,15.3303,15.2604,15.2814,1509100.0
2008-11-25 11:35:00,21.86,21.9,21.71,21.71,604900.0,15.2884,15.3164,15.1835,15.1835,604900.0
2008-11-25 11:40:00,21.71,21.92,21.7,21.92,1318000.0,15.1835,15.3303,15.1765,15.3303,1318000.0
2008-11-25 11:45:00,21.91,21.95,21.85,21.9,1909700.0,15.3233,15.3513,15.2814,15.3164,1909700.0
2008-11-25 11:50:00,21.91,21.93,21.82,21.89,639700.0,15.3233,15.3373,15.2604,15.3094,639700.0
2008-11-25 11:55:00,21.89,22.02,21.88,21.88,1075200.0,15.3094,15.4003,15.3024,15.3024,1075200.0
2008-11-25 12:00:00,21.89,21.92,21.79,21.81,861700.0,15.3094,15.3303,15.2394,15.2534,861700.0
2008-11-25 12:05:00,21.8,21.86,21.76,21.79,960200.0,15.2464,15.2884,15.2184,15.2394,960200.0
2008-11-25 12:10:00,21.79,21.84,21.64,21.65,1530200.0,15.2394,15.2744,15.1345,15.1415,1530200.0
2008-11-25 12:15:00,21.65,21.78,21.63,21.76,1257000.0,15.1415,15.2324,15.1275,15.2184,1257000.0
2008-11-25 12:20:00,21.76,21.79,21.64,21.64,1201800.0,15.2184,15.2394,15.1345,15.1345,1201800.0
2008-11-25 12:25:00,21.64,21.76,21.64,21.74,894600.0,15.1345,15.2184,15.1345,15.2045,894600.0
2008-11-25 12:30:00,21.75,21.79,21.65,21.69,1362400.0,15.2114,15.2394,15.1415,15.1695,1362400.0
2008-11-25 12:35:00,21.68,21.77,21.67,21.72,807000.0,15.1625,15.2254,15.1555,15.1905,807000.0
2008-11-25 12:40:00,21.71,21.76,21.66,21.67,1016000.0,15.1835,15.2184,15.1485,15.1555,1016000.0
2008-11-25 12:45:00,21.67,21.68,21.53,21.54,752800.0,15.1555,15.1625,15.0576,15.0646,752800.0
2008-11-25 12:50:00,21.54,21.55,21.44,21.45,750700.0,15.0646,15.0716,14.9946,15.0016,750700.0
2008-11-25 12:55:00,21.45,21.61,21.4,21.51,1012500.0,15.0016,15.1135,14.9667,15.0436,1012500.0
2008-11-25 13:00:00,21.51,21.55,21.37,21.37,3538200.0,15.0436,15.0716,14.9457,14.9457,3538200.0
2008-11-25 13:05:00,21.38,21.51,21.38,21.5,843900.0,14.9527,15.0436,14.9527,15.0366,843900.0
2008-11-25 13:10:00,21.5,21.57,21.49,21.49,724600.0,15.0366,15.0856,15.0296,15.0296,724600.0
2008-11-25 13:15:00,21.49,21.55,21.4,21.51,926800.0,15.0296,15.0716,14.9667,15.0436,926800.0
2008-11-25 13:20:00,21.51,21.57,21.47,21.47,1118300.0,15.0436,15.0856,15.0156,15.0156,1118300.0
2008-11-25 13:25:00,21.48,21.7,21.47,21.64,965300.0,15.0226,15.1765,15.0156,15.1345,965300.0
2008-11-25 13:30:00,21.64,21.75,21.64,21.67,567400.0,15.1345,15.2114,15.1345,15.1555,567400.0
2008-11-25 13:35:00,21.67,21.71,21.65,21.66,1131000.0,15.1555,15.1835,15.1415,15.1485,1131000.0
2008-11-25 13:40:00,21.65,21.7,21.56,21.56,849000.0,15.1415,15.1765,15.0786,15.0786,849000.0
2008-11-25 13:45:00,21.57,22.0,21.57,21.65,2215200.0,15.0856,15.3863,15.0856,15.1415,2215200.0
2008-11-25 13:50:00,21.64,21.65,21.6,21.62,625400.0,15.1345,15.1415,15.1065,15.1205,625400.0
2008-11-25 13:55:00,21.62,21.64,21.49,21.5,1261600.0,15.1205,15.1345,15.0296,15.0366,1261600.0
2008-11-25 14:00:00,21.5,21.56,21.45,21.53,544300.0,15.0366,15.0786,15.0016,15.0576,544300.0
2008-11-25 14:05:00,21.53,21.57,21.42,21.44,627300.0,15.0576,15.0856,14.9806,14.9946,627300.0
2008-11-25 14:10:00,21.45,21.45,21.35,21.36,1187900.0,15.0016,15.0016,14.9317,14.9387,1187900.0
2008-11-25 14:15:00,21.36,21.42,21.24,21.42,1752000.0,14.9387,14.9806,14.8548,14.9806,1752000.0
2008-11-25 14:20:00,21.42,21.46,21.36,21.45,976400.0,14.9806,15.0086,14.9387,15.0016,976400.0
2008-11-25 14:25:00,21.45,21.65,21.33,21.33,1202100.0,15.0016,15.1415,14.9177,14.9177,1202100.0
2008-11-25 14:30:00,21.34,21.51,21.3,21.47,1228900.0,14.9247,15.0436,14.8967,15.0156,1228900.0
2008-11-25 14:35:00,21.47,21.56,21.4,21.49,1080000.0,15.0156,15.0786,14.9667,15.0296,1080000.0
2008-11-25 14:40:00,21.49,21.55,21.43,21.53,1865500.0,15.0296,15.0716,14.9876,15.0576,1865500.0
2008-11-25 14:45:00,21.53,21.58,21.45,21.54,1258800.0,15.0576,15.0926,15.0016,15.0646,1258800.0
2008-11-25 14:50:00,21.53,21.6,21.43,21.59,1036900.0,15.0576,15.1065,14.9876,15.0995,1036900.0
2008-11-25 14:55:00,21.6,21.82,21.58,21.74,1501600.0,15.1065,15.2604,15.0926,15.2045,1501600.0
2008-11-25 15:00:00,21.73,21.83,21.68,21.83,1980800.0,15.1975,15.2674,15.1625,15.2674,1980800.0
2008-11-25 15:05:00,21.83,21.96,21.7,21.71,2469500.0,15.2674,15.3583,15.1765,15.1835,2469500.0
2008-11-25 15:10:00,21.71,21.88,21.62,21.72,1274000.0,15.1835,15.3024,15.1205,15.1905,1274000.0
2008-11-25 15:15:00,21.72,21.86,21.69,21.73,969100.0,15.1905,15.2884,15.1695,15.1975,969100.0
2008-11-25 15:20:00,21.73,21.75,21.54,21.62,1386200.0,15.1975,15.2114,15.0646,15.1205,1386200.0
2008-11-25 15:25:00,21.62,21.7,21.52,21.64,1849300.0,15.1205,15.1765,15.0506,15.1345,1849300.0
2008-11-25 15:30:00,21.64,21.7,21.58,21.64,1100800.0,15.1345,15.1765,15.0926,15.1345,1100800.0
2008-11-25 15:35:00,21.65,21.86,21.61,21.72,1637800.0,15.1415,15.2884,15.1135,15.1905,1637800.0
2008-11-25 15:40:00,21.72,21.98,21.71,21.94,1921600.0,15.1905,15.3723,15.1835,15.3443,1921600.0
2008-11-25 15:45:00,21.94,21.96,21.7,21.84,2663200.0,15.3443,15.3583,15.1765,15.2744,2663200.0
2008-11-25 15:50:00,21.84,21.98,21.78,21.88,3580800.0,15.2744,15.3723,15.2324,15.3024,3580800.0
2008-11-25 15:55:00,21.89,21.9,21.67,21.76,4784900.0,15.3094,15.3164,15.1555,15.2184,4784900.0
2008-11-26 09:30:00,21.62,21.8,21.57,21.78,1395100.0,15.1205,15.2464,15.0856,15.2324,1395100.0
2008-11-26 09:35:00,21.78,21.9,21.77,21.84,1232200.0,15.2324,15.3164,15.2254,15.2744,1232200.0
2008-11-26 09:40:00,21.84,21.95,21.74,21.74,1752300.0,15.2744,15.3513,15.2045,15.2045,1752300.0
2008-11-26 09:45:00,21.75,21.89,21.74,21.86,1296800.0,15.2114,15.3094,15.2045,15.2884,1296800.0
2008-11-26 09:50:00,21.87,22.13,21.79,22.1,1545500.0,15.2954,15.4772,15.2394,15.4562,1545500.0
2008-11-26 09:55:00,22.1,22.15,22.03,22.06,1059400.0,15.4562,15.4912,15.4073,15.4283,1059400.0
2008-11-26 10:00:00,22.06,22.21,21.99,22.18,1967600.0,15.4283,15.5332,15.3793,15.5122,1967600.0
2008-11-26 10:05:00,22.16,22.17,22.05,22.05,1001200.0,15.4982,15.5052,15.4213,15.4213,1001200.0
2008-11-26 10:10:00,22.06,22.16,22.03,22.11,970600.0,15.4283,15.4982,15.4073,15.4632,970600.0
2008-11-26 10:15:00,22.11,22.31,22.11,22.28,818100.0,15.4632,15.6031,15.4632,15.5821,818100.0
2008-11-26 10:20:00,22.28,22.36,22.27,22.34,853700.0,15.5821,15.6381,15.5751,15.6241,853700.0
2008-11-26 10:25:00,22.32,22.44,22.31,22.37,771900.0,15.6101,15.694,15.6031,15.6451,771900.0
2008-11-26 10:30:00,22.37,22.41,22.28,22.3,1912700.0,15.6451,15.673,15.5821,15.5961,1912700.0
2008-11-26 10:35:00,22.3,22.3,22.17,22.23,904300.0,15.5961,15.5961,15.5052,15.5471,904300.0
2008-11-26 10:40:00,22.23,22.23,22.15,22.21,661400.0,15.5471,15.5471,15.4912,15.5332,661400.0
2008-11-26 10:45:00,22.22,22.28,22.13,22.15,1218600.0,15.5402,15.5821,15.4772,15.4912,1218600.0
2008-11-26 10:50:00,22.15,22.35,22.13,22.32,671300.0,15.4912,15.6311,15.4772,15.6101,671300.0
2008-11-26 10:55:00,22.31,22.41,22.27,22.33,1194100.0,15.6031,15.673,15.5751,15.6171,1194100.0
2008-11-26 11:00:00,22.33,22.34,22.2,22.22,871800.0,15.6171,15.6241,15.5262,15.5402,871800.0
2008-11-26 11:05:00,22.24,22.32,22.2,22.3,765200.0,15.5541,15.6101,15.5262,15.5961,765200.0
2008-11-26 11:10:00,22.31,22.51,22.31,22.5,1929500.0,15.6031,15.743,15.6031,15.736,1929500.0
2008-11-26 11:15:00,22.5,22.56,22.45,22.55,2660600.0,15.736,15.7779,15.701,15.7709,2660600.0
2008-11-26 11:20:00,22.56,22.62,22.51,22.58,1382300.0,15.7779,15.8199,15.743,15.7919,1382300.0
2008-11-26 11:25:00,22.58,22.6,22.53,22.53,990600.0,15.7919,15.8059,15.757,15.757,990600.0
2008-11-26 11:30:00,22.52,22.58,22.5,22.54,2170400.0,15.75,15.7919,15.736,15.764,2170400.0
2008-11-26 11:35:00,22.54,22.65,22.54,22.61,1926700.0,15.764,15.8409,15.764,15.8129,1926700.0
2008-11-26 11:40:00,22.6,22.64,22.56,22.61,1702000.0,15.8059,15.8339,15.7779,15.8129,1702000.0
2008-11-26 11:45:00,22.61,22.68,22.55,22.68,594500.0,15.8129,15.8619,15.7709,15.8619,594500.0
2008-11-26 11:50:00,22.68,22.68,22.58,22.62,436100.0,15.8619,15.8619,15.7919,15.8199,436100.0
2008-11-26 11:55:00,22.62,22.65,22.55,22.56,648600.0,15.8199,15.8409,15.7709,15.7779,648600.0
2008-11-26 12:00:00,22.57,22.6,22.55,22.56,543900.0,15.7849,15.8059,15.7709,15.7779,543900.0
2008-11-26 12:05:00,22.56,22.62,22.55,22.56,527600.0,15.7779,15.8199,15.7709,15.7779,527600.0
2008-11-26 12:10:00,22.55,22.59,22.53,22.54,730600.0,15.7709,15.7989,15.757,15.764,730600.0
2008-11-26 12:15:00,22.54,22.59,22.53,22.54,296100.0,15.764,15.7989,15.757,15.764,296100.0
2008-11-26 12:20:00,22.55,22.61,22.54,22.61,512500.0,15.7709,15.8129,15.764,15.8129,512500.0
2008-11-26 12:25:00,22.61,22.73,22.3,22.72,1533000.0,15.8129,15.8968,15.5961,15.8898,1533000.0
2008-11-26 12:30:00,22.7,22.79,22.68,22.78,3505800.0,15.8759,15.9388,15.8619,15.9318,3505800.0
2008-11-26 12:35:00,22.78,22.87,22.73,22.83,978300.0,15.9318,15.9947,15.8968,15.9668,978300.0
2008-11-26 12:40:00,22.83,22.88,22.8,22.87,1097900.0,15.9668,16.0017,15.9458,15.9947,1097900.0
2008-11-26 12:45:00,22.87,22.96,22.85,22.94,672100.0,15.9947,16.0577,15.9808,16.0437,672100.0
2008-11-26 12:50:00,22.94,23.01,22.9,22.9,1174400.0,16.0437,16.0927,16.0157,16.0157,1174400.0
2008-11-26 12:55:00,22.9,22.93,22.9,22.92,483300.0,16.0157,16.0367,16.0157,16.0297,483300.0
2008-11-26 13:00:00,22.93,23.03,22.92,23.03,655900.0,16.0367,16.1066,16.0297,16.1066,655900.0
2008-11-26 13:05:00,23.02,23.05,22.99,23.0,801600.0,16.0997,16.1206,16.0787,16.0857,801600.0
2008-11-26 13:10:00,22.99,22.99,22.84,22.84,597300.0,16.0787,16.0787,15.9738,15.9738,597300.0
2008-11-26 13:15:00,22.85,22.89,22.84,22.87,358400.0,15.9808,16.0087,15.9738,15.9947,358400.0
2008-11-26 13:20:00,22.87,22.9,22.78,22.81,415000.0,15.9947,16.0157,15.9318,15.9528,415000.0
2008-11-26 13:25:00,22.8,22.84,22.77,22.82,740400.0,15.9458,15.9738,15.9248,15.9598,740400.0
2008-11-26 13:30:00,22.81,22.83,22.69,22.69,709200.0,15.9528,15.9668,15.8689,15.8689,709200.0
2008-11-26 13:35:00,22.7,22.77,22.69,22.76,378700.0,15.8759,15.9248,15.8689,15.9178,378700.0
2008-11-26 13:40:00,22.76,22.81,22.71,22.81,403800.0,15.9178,15.9528,15.8828,15.9528,403800.0
2008-11-26 13:45:00,22.8,22.84,22.78,22.81,172700.0,15.9458,15.9738,15.9318,15.9528,172700.0
2008-11-26 13:50:00,22.8,22.87,22.79,22.79,268400.0,15.9458,15.9947,15.9388,15.9388,268400.0
2008-11-26 13:55:00,22.79,22.8,22.75,22.76,420500.0,15.9388,15.9458,15.9108,15.9178,420500.0
2008-11-26 14:00:00,22.76,22.76,22.65,22.71,561100.0,15.9178,15.9178,15.8409,15.8828,561100.0
2008-11-26 14:05:00,22.7,22.76,22.7,22.75,671300.0,15.8759,15.9178,15.8759,15.9108,671300.0
2008-11-26 14:10:00,22.75,22.77,22.65,22.71,997700.0,15.9108,15.9248,15.8409,15.8828,997700.0
2008-11-26 14:15:00,22.71,22.85,22.7,22.81,624500.0,15.8828,15.9808,15.8759,15.9528,624500.0
2008-11-26 14:20:00,22.81,22.92,22.79,22.89,709100.0,15.9528,16.0297,15.9388,16.0087,709100.0
2008-11-26 14:25:00,22.89,22.91,22.84,22.9,359500.0,16.0087,16.0227,15.9738,16.0157,359500.0
2008-11-26 14:30:00,22.9,22.97,22.8,22.95,2193200.0,16.0157,16.0647,15.9458,16.0507,2193200.0
2008-11-26 14:35:00,22.95,22.97,22.91,22.92,1936600.0,16.0507,16.0647,16.0227,16.0297,1936600.0
2008-11-26 14:40:00,22.93,23.03,22.91,23.0,1055400.0,16.0367,16.1066,16.0227,16.0857,1055400.0
2008-11-26 14:45:00,23.0,23.06,22.96,23.02,967600.0,16.0857,16.1276,16.0577,16.0997,967600.0
2008-11-26 14:50:00,23.02,23.06,23.01,23.06,708300.0,16.0997,16.1276,16.0927,16.1276,708300.0
2008-11-26 14:55:00,23.05,23.14,23.03,23.1,1194100.0,16.1206,16.1836,16.1066,16.1556,1194100.0
2008-11-26 15:00:00,23.1,23.15,22.9,23.02,1060000.0,16.1556,16.1906,16.0157,16.0997,1060000.0
2008-11-26 15:05:00,23.01,23.06,22.97,23.05,1045400.0,16.0927,16.1276,16.0647,16.1206,1045400.0
2008-11-26 15:10:00,23.05,23.21,23.02,23.18,1480700.0,16.1206,16.2325,16.0997,16.2116,1480700.0
2008-11-26 15:15:00,23.18,23.22,23.11,23.14,861300.0,16.2116,16.2395,16.1626,16.1836,861300.0
2008-11-26 15:20:00,23.14,23.17,22.9,23.08,1088400.0,16.1836,16.2046,16.0157,16.1416,1088400.0
2008-11-26 15:25:00,23.08,23.16,23.07,23.15,823500.0,16.1416,16.1976,16.1346,16.1906,823500.0
2008-11-26 15:30:00,23.15,23.25,23.11,23.24,1546900.0,16.1906,16.2605,16.1626,16.2535,1546900.0
2008-11-26 15:35:00,23.22,23.25,23.14,23.2,1543400.0,16.2395,16.2605,16.1836,16.2255,1543400.0
2008-11-26 15:40:00,23.2,23.23,23.0,23.03,2322100.0,16.2255,16.2465,16.0857,16.1066,2322100.0
2008-11-26 15:45:00,23.02,23.19,23.02,23.14,2091900.0,16.0997,16.2185,16.0997,16.1836,2091900.0
2008-11-26 15:50:00,23.13,23.26,23.06,23.22,4020900.0,16.1766,16.2675,16.1276,16.2395,4020900.0
2008-11-26 15:55:00,23.22,23.44,23.21,23.4,10803000.0,16.2395,16.3934,16.2325,16.3654,10803000.0
2008-11-28 09:30:00,22.84,22.93,22.79,22.91,877500.0,15.9738,16.0367,15.9388,16.0227,877500.0
2008-11-28 09:35:00,22.91,23.04,22.9,23.03,906500.0,16.0227,16.1136,16.0157,16.1066,906500.0
2008-11-28 09:40:00,23.03,23.04,22.89,22.9,751600.0,16.1066,16.1136,16.0087,16.0157,751600.0
2008-11-28 09:45:00,22.9,22.93,22.87,22.87,936600.0,16.0157,16.0367,15.9947,15.9947,936600.0
2008-11-28 09:50:00,22.87,22.87,22.82,22.82,819500.0,15.9947,15.9947,15.9598,15.9598,819500.0
2008-11-28 09:55:00,22.82,22.91,22.81,22.86,754400.0,15.9598,16.0227,15.9528,15.9878,754400.0
2008-11-28 10:00:00,22.86,22.97,22.86,22.97,848500.0,15.9878,16.0647,15.9878,16.0647,848500.0
2008-11-28 10:05:00,22.97,22.98,22.81,22.85,909500.0,16.0647,16.0717,15.9528,15.9808,909500.0
2008-11-28 10:10:00,22.85,22.91,22.83,22.9,1141000.0,15.9808,16.0227,15.9668,16.0157,1141000.0
2008-11-28 10:15:00,22.89,22.94,22.86,22.92,1299900.0,16.0087,16.0437,15.9878,16.0297,1299900.0
2008-11-28 10:20:00,22.92,22.94,22.88,22.89,556000.0,16.0297,16.0437,16.0017,16.0087,556000.0
2008-11-28 10:25:00,22.9,22.96,22.88,22.88,676600.0,16.0157,16.0577,16.0017,16.0017,676600.0
2008-11-28 10:30:00,22.88,22.89,22.81,22.83,481000.0,16.0017,16.0087,15.9528,15.9668,481000.0
2008-11-28 10:35:00,22.83,22.86,22.78,22.81,1436100.0,15.9668,15.9878,15.9318,15.9528,1436100.0
2008-11-28 10:40:00,22.8,22.85,22.77,22.85,931500.0,15.9458,15.9808,15.9248,15.9808,931500.0
2008-11-28 10:45:00,22.85,22.88,22.82,22.82,295200.0,15.9808,16.0017,15.9598,15.9598,295200.0
2008-11-28 10:50:00,22.82,22.83,22.78,22.83,284300.0,15.9598,15.9668,15.9318,15.9668,284300.0
2008-11-28 10:55:00,22.83,22.88,22.83,22.87,201300.0,15.9668,16.0017,15.9668,15.9947,201300.0
2008-11-28 11:00:00,22.87,22.87,22.82,22.84,301500.0,15.9947,15.9947,15.9598,15.9738,301500.0
2008-11-28 11:05:00,22.83,22.85,22.79,22.8,307600.0,15.9668,15.9808,15.9388,15.9458,307600.0
2008-11-28 11:10:00,22.8,22.82,22.78,22.79,356900.0,15.9458,15.9598,15.9318,15.9388,356900.0
2008-11-28 11:15:00,22.79,22.82,22.74,22.76,518900.0,15.9388,15.9598,15.9038,15.9178,518900.0
2008-11-28 11:20:00,22.75,22.83,22.73,22.82,385600.0,15.9108,15.9668,15.8968,15.9598,385600.0
2008-11-28 11:25:00,22.83,22.91,22.83,22.9,289900.0,15.9668,16.0227,15.9668,16.0157,289900.0
2008-11-28 11:30:00,22.9,22.9,22.85,22.86,284800.0,16.0157,16.0157,15.9808,15.9878,284800.0
2008-11-28 11:35:00,22.86,22.88,22.82,22.86,305200.0,15.9878,16.0017,15.9598,15.9878,305200.0
2008-11-28 11:40:00,22.87,22.89,22.83,22.88,308700.0,15.9947,16.0087,15.9668,16.0017,308700.0
2008-11-28 11:45:00,22.89,22.92,22.88,22.92,342500.0,16.0087,16.0297,16.0017,16.0297,342500.0
2008-11-28 11:50:00,22.92,22.95,22.91,22.95,247100.0,16.0297,16.0507,16.0227,16.0507,247100.0
2008-11-28 11:55:00,22.95,22.99,22.94,22.98,385400.0,16.0507,16.0787,16.0437,16.0717,385400.0
2008-11-28 12:00:00,22.98,22.99,22.95,22.99,399800.0,16.0717,16.0787,16.0507,16.0787,399800.0
2008-11-28 12:05:00,22.99,23.0,22.96,22.96,229500.0,16.0787,16.0857,16.0577,16.0577,229500.0
2008-11-28 12:10:00,22.96,23.0,22.95,22.98,207300.0,16.0577,16.0857,16.0507,16.0717,207300.0
2008-11-28 12:15:00,22.99,23.0,22.89,22.92,329400.0,16.0787,16.0857,16.0087,16.0297,329400.0
2008-11-28 12:20:00,22.92,22.94,22.89,22.9,317200.0,16.0297,16.0437,16.0087,16.0157,317200.0
2008-11-28 12:25:00,22.9,22.94,22.87,22.89,1084700.0,16.0157,16.0437,15.9947,16.0087,1084700.0
2008-11-28 12:30:00,22.88,22.91,22.86,22.89,918000.0,16.0017,16.0227,15.9878,16.0087,918000.0
2008-11-28 12:35:00,22.89,22.95,22.86,22.89,954800.0,16.0087,16.0507,15.9878,16.0087,954800.0
2008-11-28 12:40:00,22.9,23.0,22.89,22.99,586900.0,16.0157,16.0857,16.0087,16.0787,586900.0
2008-11-28 12:45:00,22.99,23.0,22.89,22.98,849300.0,16.0787,16.0857,16.0087,16.0717,849300.0
2008-11-28 12:50:00,22.98,23.08,22.95,23.05,1498700.0,16.0717,16.1416,16.0507,16.1206,1498700.0
2008-11-28 12:55:00,23.05,23.06,22.93,22.95,3045200.0,16.1206,16.1276,16.0367,16.0507,3045200.0
2008-11-28 13:00:00,22.96,23.0,22.88,22.96,5955300.0,16.0577,16.0857,16.0017,16.0577,5955300.0
2008-11-28 13:05:00,22.92,23.0,22.92,22.92,69400.0,16.0297,16.0857,16.0297,16.0297,69400.0
2008-11-28 13:10:00,22.96,22.96,22.92,22.92,8600.0,16.0577,16.0577,16.0297,16.0297,8600.0
2008-11-28 13:15:00,22.93,22.93,22.93,22.93,1000.0,16.0367,16.0367,16.0367,16.0367,1000.0
2008-11-28 13:20:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:25:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:30:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:35:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:40:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:45:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:50:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 13:55:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 14:00:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 14:05:00,22.93,22.93,22.93,22.93,0.0,16.0367,16.0367,16.0367,16.0367,0.0
2008-11-28 14:10:00,22.99,22.99,22.99,22.99,5000.0,16.0787,16.0787,16.0787,16.0787,5000.0
2008-11-28 14:15:00,22.99,22.99,22.99,22.99,0.0,16.0787,16.0787,16.0787,16.0787,0.0
2008-11-28 14:20:00,22.99,22.99,22.99,22.99,0.0,16.0787,16.0787,16.0787,16.0787,0.0
2008-11-28 14:25:00,22.99,22.99,22.99,22.99,0.0,16.0787,16.0787,16.0787,16.0787,0.0
2008-11-28 14:30:00,23.09,23.1,23.09,23.1,6900.0,16.1486,16.1556,16.1486,16.1556,6900.0
2008-11-28 14:35:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 14:40:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 14:45:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 14:50:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 14:55:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:00:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:05:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:10:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:15:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:20:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:25:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:30:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:35:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:40:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:45:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:50:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-11-28 15:55:00,23.1,23.1,23.1,23.1,0.0,16.1556,16.1556,16.1556,16.1556,0.0
2008-12-01 09:30:00,22.16,22.2,21.9,21.95,2209300.0,15.4982,15.5262,15.3164,15.3513,2209300.0
2008-12-01 09:35:00,21.96,21.98,21.82,21.86,1869600.0,15.3583,15.3723,15.2604,15.2884,1869600.0
2008-12-01 09:40:00,21.86,21.9,21.77,21.82,2452100.0,15.2884,15.3164,15.2254,15.2604,2452100.0
2008-12-01 09:45:00,21.81,21.94,21.77,21.91,2292400.0,15.2534,15.3443,15.2254,15.3233,2292400.0
2008-12-01 09:50:00,21.92,21.94,21.79,21.87,2117200.0,15.3303,15.3443,15.2394,15.2954,2117200.0
2008-12-01 09:55:00,21.88,21.94,21.8,21.82,2066500.0,15.3024,15.3443,15.2464,15.2604,2066500.0
2008-12-01 10:00:00,21.81,21.91,21.77,21.89,2065100.0,15.2534,15.3233,15.2254,15.3094,2065100.0
2008-12-01 10:05:00,21.89,21.92,21.79,21.91,2035800.0,15.3094,15.3303,15.2394,15.3233,2035800.0
2008-12-01 10:10:00,21.91,21.97,21.83,21.85,1904300.0,15.3233,15.3653,15.2674,15.2814,1904300.0
2008-12-01 10:15:00,21.84,21.94,21.83,21.87,1208300.0,15.2744,15.3443,15.2674,15.2954,1208300.0
2008-12-01 10:20:00,21.87,21.92,21.82,21.86,2266900.0,15.2954,15.3303,15.2604,15.2884,2266900.0
2008-12-01 10:25:00,21.85,21.85,21.79,21.79,910500.0,15.2814,15.2814,15.2394,15.2394,910500.0
2008-12-01 10:30:00,21.79,21.8,21.63,21.65,2468500.0,15.2394,15.2464,15.1275,15.1415,2468500.0
2008-12-01 10:35:00,21.65,21.66,21.54,21.54,3350900.0,15.1415,15.1485,15.0646,15.0646,3350900.0
2008-12-01 10:40:00,21.55,21.59,21.5,21.56,1481900.0,15.0716,15.0995,15.0366,15.0786,1481900.0
2008-12-01 10:45:00,21.56,21.6,21.53,21.53,692400.0,15.0786,15.1065,15.0576,15.0576,692400.0
2008-12-01 10:50:00,21.53,21.57,21.5,21.56,504400.0,15.0576,15.0856,15.0366,15.0786,504400.0
2008-12-01 10:55:00,21.57,21.57,21.43,21.43,759900.0,15.0856,15.0856,14.9876,14.9876,759900.0
2008-12-01 11:00:00,21.43,21.45,21.4,21.45,601600.0,14.9876,15.0016,14.9667,15.0016,601600.0
2008-12-01 11:05:00,21.45,21.47,21.39,21.45,780000.0,15.0016,15.0156,14.9597,15.0016,780000.0
2008-12-01 11:10:00,21.45,21.56,21.44,21.56,621700.0,15.0016,15.0786,14.9946,15.0786,621700.0
2008-12-01 11:15:00,21.56,21.63,21.53,21.63,1181100.0,15.0786,15.1275,15.0576,15.1275,1181100.0
2008-12-01 11:20:00,21.62,21.66,21.56,21.59,787900.0,15.1205,15.1485,15.0786,15.0995,787900.0
2008-12-01 11:25:00,21.59,21.59,21.54,21.55,741500.0,15.0995,15.0995,15.0646,15.0716,741500.0
2008-12-01 11:30:00,21.55,21.62,21.54,21.58,1995800.0,15.0716,15.1205,15.0646,15.0926,1995800.0
2008-12-01 11:35:00,21.59,21.64,21.59,21.61,565700.0,15.0995,15.1345,15.0995,15.1135,565700.0
2008-12-01 11:40:00,21.61,21.67,21.6,21.63,625400.0,15.1135,15.1555,15.1065,15.1275,625400.0
2008-12-01 11:45:00,21.62,21.66,21.58,21.61,1387800.0,15.1205,15.1485,15.0926,15.1135,1387800.0
2008-12-01 11:50:00,21.6,21.62,21.54,21.58,979400.0,15.1065,15.1205,15.0646,15.0926,979400.0
2008-12-01 11:55:00,21.56,21.59,21.54,21.55,602500.0,15.0786,15.0995,15.0646,15.0716,602500.0
2008-12-01 12:00:00,21.55,21.59,21.5,21.52,1362600.0,15.0716,15.0995,15.0366,15.0506,1362600.0
2008-12-01 12:05:00,21.52,21.63,21.51,21.54,969000.0,15.0506,15.1275,15.0436,15.0646,969000.0
2008-12-01 12:10:00,21.54,21.66,21.53,21.64,1011500.0,15.0646,15.1485,15.0576,15.1345,1011500.0
2008-12-01 12:15:00,21.64,21.88,21.52,21.55,923400.0,15.1345,15.3024,15.0506,15.0716,923400.0
2008-12-01 12:20:00,21.55,21.58,21.5,21.51,447500.0,15.0716,15.0926,15.0366,15.0436,447500.0
2008-12-01 12:25:00,21.51,21.51,21.43,21.5,877400.0,15.0436,15.0436,14.9876,15.0366,877400.0
2008-12-01 12:30:00,21.49,21.54,21.46,21.53,371500.0,15.0296,15.0646,15.0086,15.0576,371500.0
2008-12-01 12:35:00,21.53,21.55,21.45,21.46,358800.0,15.0576,15.0716,15.0016,15.0086,358800.0
2008-12-01 12:40:00,21.47,21.5,21.44,21.47,238500.0,15.0156,15.0366,14.9946,15.0156,238500.0
2008-12-01 12:45:00,21.48,21.55,21.48,21.53,741900.0,15.0226,15.0716,15.0226,15.0576,741900.0
2008-12-01 12:50:00,21.53,21.54,21.46,21.47,730800.0,15.0576,15.0646,15.0086,15.0156,730800.0
2008-12-01 12:55:00,21.47,21.47,21.43,21.44,393400.0,15.0156,15.0156,14.9876,14.9946,393400.0
2008-12-01 13:00:00,21.43,21.48,21.43,21.47,211800.0,14.9876,15.0226,14.9876,15.0156,211800.0
2008-12-01 13:05:00,21.47,21.52,21.47,21.51,273700.0,15.0156,15.0506,15.0156,15.0436,273700.0
2008-12-01 13:10:00,21.51,21.62,21.51,21.59,659300.0,15.0436,15.1205,15.0436,15.0995,659300.0
2008-12-01 13:15:00,21.58,21.61,21.55,21.61,474000.0,15.0926,15.1135,15.0716,15.1135,474000.0
2008-12-01 13:20:00,21.61,21.61,21.54,21.54,582800.0,15.1135,15.1135,15.0646,15.0646,582800.0
2008-12-01 13:25:00,21.55,21.55,21.49,21.52,496400.0,15.0716,15.0716,15.0296,15.0506,496400.0
2008-12-01 13:30:00,21.51,21.64,21.5,21.61,591100.0,15.0436,15.1345,15.0366,15.1135,591100.0
2008-12-01 13:35:00,21.61,21.63,21.55,21.56,364900.0,15.1135,15.1275,15.0716,15.0786,364900.0
2008-12-01 13:40:00,21.57,21.6,21.5,21.5,669200.0,15.0856,15.1065,15.0366,15.0366,669200.0
2008-12-01 13:45:00,21.49,21.58,21.45,21.48,890500.0,15.0296,15.0926,15.0016,15.0226,890500.0
2008-12-01 13:50:00,21.48,21.51,21.44,21.45,523400.0,15.0226,15.0436,14.9946,15.0016,523400.0
2008-12-01 13:55:00,21.45,21.55,21.44,21.54,484300.0,15.0016,15.0716,14.9946,15.0646,484300.0
2008-12-01 14:00:00,21.55,21.57,21.47,21.49,483900.0,15.0716,15.0856,15.0156,15.0296,483900.0
2008-12-01 14:05:00,21.49,21.57,21.43,21.54,840400.0,15.0296,15.0856,14.9876,15.0646,840400.0
2008-12-01 14:10:00,21.53,21.57,21.48,21.52,1232000.0,15.0576,15.0856,15.0226,15.0506,1232000.0
2008-12-01 14:15:00,21.52,21.52,21.4,21.44,464700.0,15.0506,15.0506,14.9667,14.9946,464700.0
2008-12-01 14:20:00,21.45,21.55,21.42,21.53,452600.0,15.0016,15.0716,14.9806,15.0576,452600.0
2008-12-01 14:25:00,21.53,21.58,21.46,21.54,602900.0,15.0576,15.0926,15.0086,15.0646,602900.0
2008-12-01 14:30:00,21.52,21.64,21.48,21.61,794100.0,15.0506,15.1345,15.0226,15.1135,794100.0
2008-12-01 14:35:00,21.62,21.64,21.49,21.55,1092000.0,15.1205,15.1345,15.0296,15.0716,1092000.0
2008-12-01 14:40:00,21.55,21.62,21.49,21.54,461000.0,15.0716,15.1205,15.0296,15.0646,461000.0
2008-12-01 14:45:00,21.54,21.66,21.53,21.59,764200.0,15.0646,15.1485,15.0576,15.0995,764200.0
2008-12-01 14:50:00,21.59,21.74,21.59,21.68,814200.0,15.0995,15.2045,15.0995,15.1625,814200.0
2008-12-01 14:55:00,21.68,21.7,21.52,21.54,661400.0,15.1625,15.1765,15.0506,15.0646,661400.0
2008-12-01 15:00:00,21.54,21.6,21.47,21.5,595100.0,15.0646,15.1065,15.0156,15.0366,595100.0
2008-12-01 15:05:00,21.49,21.57,21.45,21.47,954700.0,15.0296,15.0856,15.0016,15.0156,954700.0
2008-12-01 15:10:00,21.47,21.54,21.43,21.48,670700.0,15.0156,15.0646,14.9876,15.0226,670700.0
2008-12-01 15:15:00,21.48,21.54,21.41,21.42,1062600.0,15.0226,15.0646,14.9737,14.9806,1062600.0
2008-12-01 15:20:00,21.42,21.49,21.23,21.24,1642100.0,14.9806,15.0296,14.8478,14.8548,1642100.0
2008-12-01 15:25:00,21.24,21.31,21.22,21.27,1665900.0,14.8548,14.9037,14.8408,14.8757,1665900.0
2008-12-01 15:30:00,21.27,21.28,21.18,21.22,2246600.0,14.8757,14.8827,14.8128,14.8408,2246600.0
2008-12-01 15:35:00,21.21,21.26,21.13,21.13,2654600.0,14.8338,14.8687,14.7778,14.7778,2654600.0
2008-12-01 15:40:00,21.13,21.23,20.93,20.96,6194600.0,14.7778,14.8478,14.638,14.6589,6194600.0
2008-12-01 15:45:00,20.96,21.08,20.9,20.98,6323100.0,14.6589,14.7429,14.617,14.6729,6323100.0
2008-12-01 15:50:00,20.97,21.04,20.8,20.86,8817800.0,14.6659,14.7149,14.547,14.589,8817800.0
2008-12-01 15:55:00,20.86,21.2,20.69,20.75,11266200.0,14.589,14.8268,14.4701,14.5121,11266200.0
2008-12-02 09:30:00,21.64,21.68,21.41,21.46,2501300.0,15.1345,15.1625,14.9737,15.0086,2501300.0
2008-12-02 09:35:00,21.46,21.54,21.39,21.49,1539900.0,15.0086,15.0646,14.9597,15.0296,1539900.0
2008-12-02 09:40:00,21.48,21.49,21.32,21.32,1493700.0,15.0226,15.0296,14.9107,14.9107,1493700.0
2008-12-02 09:45:00,21.31,21.33,21.2,21.23,2814400.0,14.9037,14.9177,14.8268,14.8478,2814400.0
2008-12-02 09:50:00,21.23,21.35,21.19,21.28,2539500.0,14.8478,14.9317,14.8198,14.8827,2539500.0
2008-12-02 09:55:00,21.28,21.37,21.15,21.3,1639500.0,14.8827,14.9457,14.7918,14.8967,1639500.0
2008-12-02 10:00:00,21.3,21.48,21.23,21.48,1424400.0,14.8967,15.0226,14.8478,15.0226,1424400.0
2008-12-02 10:05:00,21.48,21.58,21.43,21.54,1365600.0,15.0226,15.0926,14.9876,15.0646,1365600.0
2008-12-02 10:10:00,21.55,21.65,21.5,21.58,1938200.0,15.0716,15.1415,15.0366,15.0926,1938200.0
2008-12-02 10:15:00,21.59,21.64,21.5,21.56,753200.0,15.0995,15.1345,15.0366,15.0786,753200.0
2008-12-02 10:20:00,21.55,21.65,21.48,21.64,1001400.0,15.0716,15.1415,15.0226,15.1345,1001400.0
2008-12-02 10:25:00,21.64,21.65,21.54,21.57,674700.0,15.1345,15.1415,15.0646,15.0856,674700.0
2008-12-02 10:30:00,21.57,21.7,21.57,21.66,691900.0,15.0856,15.1765,15.0856,15.1485,691900.0
2008-12-02 10:35:00,21.66,21.78,21.63,21.76,1209100.0,15.1485,15.2324,15.1275,15.2184,1209100.0
2008-12-02 10:40:00,21.77,21.81,21.72,21.73,819200.0,15.2254,15.2534,15.1905,15.1975,819200.0
2008-12-02 10:45:00,21.73,21.86,21.7,21.72,547000.0,15.1975,15.2884,15.1765,15.1905,547000.0
2008-12-02 10:50:00,21.73,21.75,21.66,21.66,1295800.0,15.1975,15.2114,15.1485,15.1485,1295800.0
2008-12-02 10:55:00,21.66,21.7,21.59,21.66,817700.0,15.1485,15.1765,15.0995,15.1485,817700.0
2008-12-02 11:00:00,21.65,21.7,21.58,21.61,446200.0,15.1415,15.1765,15.0926,15.1135,446200.0
2008-12-02 11:05:00,21.6,21.63,21.54,21.61,467400.0,15.1065,15.1275,15.0646,15.1135,467400.0
2008-12-02 11:10:00,21.61,21.68,21.53,21.53,384500.0,15.1135,15.1625,15.0576,15.0576,384500.0
2008-12-02 11:15:00,21.53,21.58,21.51,21.55,394000.0,15.0576,15.0926,15.0436,15.0716,394000.0
2008-12-02 11:20:00,21.56,21.68,21.55,21.59,550000.0,15.0786,15.1625,15.0716,15.0995,550000.0
2008-12-02 11:25:00,21.6,21.75,21.58,21.66,424400.0,15.1065,15.2114,15.0926,15.1485,424400.0
2008-12-02 11:30:00,21.66,21.76,21.52,21.53,1171700.0,15.1485,15.2184,15.0506,15.0576,1171700.0
2008-12-02 11:35:00,21.52,21.58,21.51,21.55,535600.0,15.0506,15.0926,15.0436,15.0716,535600.0
2008-12-02 11:40:00,21.55,21.62,21.51,21.56,371200.0,15.0716,15.1205,15.0436,15.0786,371200.0
2008-12-02 11:45:00,21.55,21.71,21.51,21.71,497500.0,15.0716,15.1835,15.0436,15.1835,497500.0
2008-12-02 11:50:00,21.71,21.73,21.66,21.69,481900.0,15.1835,15.1975,15.1485,15.1695,481900.0
2008-12-02 11:55:00,21.69,21.75,21.69,21.7,455000.0,15.1695,15.2114,15.1695,15.1765,455000.0
2008-12-02 12:00:00,21.71,21.78,21.65,21.7,1122500.0,15.1835,15.2324,15.1415,15.1765,1122500.0
2008-12-02 12:05:00,21.7,21.79,21.69,21.74,715300.0,15.1765,15.2394,15.1695,15.2045,715300.0
2008-12-02 12:10:00,21.74,21.77,21.7,21.74,321300.0,15.2045,15.2254,15.1765,15.2045,321300.0
2008-12-02 12:15:00,21.74,21.79,21.73,21.78,249200.0,15.2045,15.2394,15.1975,15.2324,249200.0
2008-12-02 12:20:00,21.79,21.87,21.79,21.83,313300.0,15.2394,15.2954,15.2394,15.2674,313300.0
2008-12-02 12:25:00,21.83,21.9,21.83,21.87,1090400.0,15.2674,15.3164,15.2674,15.2954,1090400.0
2008-12-02 12:30:00,21.88,21.93,21.81,21.82,471200.0,15.3024,15.3373,15.2534,15.2604,471200.0
2008-12-02 12:35:00,21.82,21.85,21.78,21.81,270600.0,15.2604,15.2814,15.2324,15.2534,270600.0
2008-12-02 12:40:00,21.81,21.82,21.74,21.78,346000.0,15.2534,15.2604,15.2045,15.2324,346000.0
2008-12-02 12:45:00,21.78,21.82,21.74,21.8,287500.0,15.2324,15.2604,15.2045,15.2464,287500.0
2008-12-02 12:50:00,21.8,21.82,21.7,21.72,563700.0,15.2464,15.2604,15.1765,15.1905,563700.0
2008-12-02 12:55:00,21.72,21.76,21.7,21.74,725100.0,15.1905,15.2184,15.1765,15.2045,725100.0
2008-12-02 13:00:00,21.75,21.79,21.69,21.76,286600.0,15.2114,15.2394,15.1695,15.2184,286600.0
2008-12-02 13:05:00,21.75,21.78,21.71,21.73,429200.0,15.2114,15.2324,15.1835,15.1975,429200.0
2008-12-02 13:10:00,21.73,21.83,21.73,21.82,281200.0,15.1975,15.2674,15.1975,15.2604,281200.0
2008-12-02 13:15:00,21.82,21.87,21.81,21.82,280900.0,15.2604,15.2954,15.2534,15.2604,280900.0
2008-12-02 13:20:00,21.82,21.83,21.76,21.78,214500.0,15.2604,15.2674,15.2184,15.2324,214500.0
2008-12-02 13:25:00,21.77,21.81,21.75,21.77,449300.0,15.2254,15.2534,15.2114,15.2254,449300.0
2008-12-02 13:30:00,21.77,21.78,21.6,21.63,560000.0,15.2254,15.2324,15.1065,15.1275,560000.0
2008-12-02 13:35:00,21.63,21.68,21.56,21.56,397500.0,15.1275,15.1625,15.0786,15.0786,397500.0
2008-12-02 13:40:00,21.56,21.67,21.5,21.61,738400.0,15.0786,15.1555,15.0366,15.1135,738400.0
2008-12-02 13:45:00,21.62,21.67,21.57,21.59,538700.0,15.1205,15.1555,15.0856,15.0995,538700.0
2008-12-02 13:50:00,21.59,21.75,21.51,21.6,731600.0,15.0995,15.2114,15.0436,15.1065,731600.0
2008-12-02 13:55:00,21.59,21.61,21.53,21.57,684000.0,15.0995,15.1135,15.0576,15.0856,684000.0
2008-12-02 14:00:00,21.56,21.75,21.37,21.38,1256100.0,15.0786,15.2114,14.9457,14.9527,1256100.0
2008-12-02 14:05:00,21.38,21.39,21.29,21.32,1038800.0,14.9527,14.9597,14.8897,14.9107,1038800.0
2008-12-02 14:10:00,21.32,21.34,21.26,21.33,2003000.0,14.9107,14.9247,14.8687,14.9177,2003000.0
2008-12-02 14:15:00,21.32,21.38,21.3,21.34,1099100.0,14.9107,14.9527,14.8967,14.9247,1099100.0
2008-12-02 14:20:00,21.34,21.34,21.18,21.28,1914800.0,14.9247,14.9247,14.8128,14.8827,1914800.0
2008-12-02 14:25:00,21.29,21.29,21.14,21.28,1212900.0,14.8897,14.8897,14.7848,14.8827,1212900.0
2008-12-02 14:30:00,21.28,21.4,21.23,21.33,952800.0,14.8827,14.9667,14.8478,14.9177,952800.0
2008-12-02 14:35:00,21.33,21.45,21.32,21.42,1377700.0,14.9177,15.0016,14.9107,14.9806,1377700.0
2008-12-02 14:40:00,21.41,21.46,21.32,21.4,716000.0,14.9737,15.0086,14.9107,14.9667,716000.0
2008-12-02 14:45:00,21.41,21.44,21.35,21.41,616200.0,14.9737,14.9946,14.9317,14.9737,616200.0
2008-12-02 14:50:00,21.4,21.53,21.36,21.48,747400.0,14.9667,15.0576,14.9387,15.0226,747400.0
2008-12-02 14:55:00,21.48,21.58,21.46,21.55,1127600.0,15.0226,15.0926,15.0086,15.0716,1127600.0
2008-12-02 15:00:00,21.56,21.56,21.37,21.38,802400.0,15.0786,15.0786,14.9457,14.9527,802400.0
2008-12-02 15:05:00,21.38,21.39,21.23,21.36,1961200.0,14.9527,14.9597,14.8478,14.9387,1961200.0
2008-12-02 15:10:00,21.36,21.42,21.27,21.37,1212700.0,14.9387,14.9806,14.8757,14.9457,1212700.0
2008-12-02 15:15:00,21.36,21.71,21.36,21.71,1839100.0,14.9387,15.1835,14.9387,15.1835,1839100.0
2008-12-02 15:20:00,21.71,21.83,21.65,21.82,1575200.0,15.1835,15.2674,15.1415,15.2604,1575200.0
2008-12-02 15:25:00,21.82,21.91,21.71,21.78,1792300.0,15.2604,15.3233,15.1835,15.2324,1792300.0
2008-12-02 15:30:00,21.78,21.91,21.77,21.88,2398700.0,15.2324,15.3233,15.2254,15.3024,2398700.0
2008-12-02 15:35:00,21.89,21.96,21.75,21.77,2740800.0,15.3094,15.3583,15.2114,15.2254,2740800.0
2008-12-02 15:40:00,21.78,21.87,21.62,21.75,3855400.0,15.2324,15.2954,15.1205,15.2114,3855400.0
2008-12-02 15:45:00,21.74,21.85,21.5,21.55,4236100.0,15.2045,15.2814,15.0366,15.0716,4236100.0
2008-12-02 15:50:00,21.56,21.87,21.47,21.82,4667300.0,15.0786,15.2954,15.0156,15.2604,4667300.0
2008-12-02 15:55:00,21.82,22.13,21.81,22.04,8849700.0,15.2604,15.4772,15.2534,15.4143,8849700.0
2008-12-03 09:30:00,21.26,21.31,21.15,21.23,1312200.0,14.8687,14.9037,14.7918,14.8478,1312200.0
2008-12-03 09:35:00,21.23,21.43,21.23,21.4,1185000.0,14.8478,14.9876,14.8478,14.9667,1185000.0
2008-12-03 09:40:00,21.41,21.47,21.34,21.43,1121200.0,14.9737,15.0156,14.9247,14.9876,1121200.0
2008-12-03 09:45:00,21.42,21.51,21.33,21.36,865000.0,14.9806,15.0436,14.9177,14.9387,865000.0
2008-12-03 09:50:00,21.35,21.44,21.3,21.35,730900.0,14.9317,14.9946,14.8967,14.9317,730900.0
2008-12-03 09:55:00,21.35,21.35,21.25,21.27,827100.0,14.9317,14.9317,14.8618,14.8757,827100.0
2008-12-03 10:00:00,21.27,21.39,21.16,21.39,1166500.0,14.8757,14.9597,14.7988,14.9597,1166500.0
2008-12-03 10:05:00,21.4,21.5,21.38,21.45,762500.0,14.9667,15.0366,14.9527,15.0016,762500.0
2008-12-03 10:10:00,21.45,21.48,21.34,21.47,894000.0,15.0016,15.0226,14.9247,15.0156,894000.0
2008-12-03 10:15:00,21.47,21.53,21.44,21.47,1890900.0,15.0156,15.0576,14.9946,15.0156,1890900.0
2008-12-03 10:20:00,21.47,21.54,21.43,21.48,849500.0,15.0156,15.0646,14.9876,15.0226,849500.0
2008-12-03 10:25:00,21.49,21.66,21.47,21.62,832600.0,15.0296,15.1485,15.0156,15.1205,832600.0
2008-12-03 10:30:00,21.62,21.71,21.58,21.7,468400.0,15.1205,15.1835,15.0926,15.1765,468400.0
2008-12-03 10:35:00,21.7,21.81,21.7,21.74,559300.0,15.1765,15.2534,15.1765,15.2045,559300.0
2008-12-03 10:40:00,21.74,21.82,21.68,21.74,747700.0,15.2045,15.2604,15.1625,15.2045,747700.0
2008-12-03 10:45:00,21.74,21.89,21.69,21.86,1289100.0,15.2045,15.3094,15.1695,15.2884,1289100.0
2008-12-03 10:50:00,21.86,22.04,21.86,22.04,772600.0,15.2884,15.4143,15.2884,15.4143,772600.0
2008-12-03 10:55:00,22.03,22.12,21.98,22.1,871700.0,15.4073,15.4702,15.3723,15.4562,871700.0
2008-12-03 11:00:00,22.11,22.13,22.04,22.07,994200.0,15.4632,15.4772,15.4143,15.4352,994200.0
2008-12-03 11:05:00,22.07,22.09,21.95,22.02,1049300.0,15.4352,15.4492,15.3513,15.4003,1049300.0
2008-12-03 11:10:00,22.03,22.2,22.03,22.18,596900.0,15.4073,15.5262,15.4073,15.5122,596900.0
2008-12-03 11:15:00,22.19,22.26,22.14,22.14,719100.0,15.5192,15.5681,15.4842,15.4842,719100.0
2008-12-03 11:20:00,22.14,22.15,22.06,22.06,815200.0,15.4842,15.4912,15.4283,15.4283,815200.0
2008-12-03 11:25:00,22.05,22.13,21.89,21.93,750400.0,15.4213,15.4772,15.3094,15.3373,750400.0
2008-12-03 11:30:00,21.93,22.01,21.9,21.95,1193900.0,15.3373,15.3933,15.3164,15.3513,1193900.0
2008-12-03 11:35:00,21.94,22.06,21.9,22.05,880300.0,15.3443,15.4283,15.3164,15.4213,880300.0
2008-12-03 11:40:00,22.05,22.2,22.0,22.04,1200300.0,15.4213,15.5262,15.3863,15.4143,1200300.0
2008-12-03 11:45:00,22.05,22.09,21.96,22.08,1092700.0,15.4213,15.4492,15.3583,15.4422,1092700.0
2008-12-03 11:50:00,22.09,22.17,22.03,22.17,782700.0,15.4492,15.5052,15.4073,15.5052,782700.0
2008-12-03 11:55:00,22.17,22.19,22.09,22.13,404400.0,15.5052,15.5192,15.4492,15.4772,404400.0
2008-12-03 12:00:00,22.14,22.16,22.0,22.01,1054600.0,15.4842,15.4982,15.3863,15.3933,1054600.0
2008-12-03 12:05:00,22.03,22.11,21.96,21.99,1098000.0,15.4073,15.4632,15.3583,15.3793,1098000.0
2008-12-03 12:10:00,21.98,22.11,21.97,22.06,1082600.0,15.3723,15.4632,15.3653,15.4283,1082600.0
2008-12-03 12:15:00,22.06,22.1,21.91,21.91,551400.0,15.4283,15.4562,15.3233,15.3233,551400.0
2008-12-03 12:20:00,21.9,21.97,21.88,21.93,341500.0,15.3164,15.3653,15.3024,15.3373,341500.0
2008-12-03 12:25:00,21.92,22.06,21.92,22.02,274700.0,15.3303,15.4283,15.3303,15.4003,274700.0
2008-12-03 12:30:00,22.02,22.08,22.01,22.03,612300.0,15.4003,15.4422,15.3933,15.4073,612300.0
2008-12-03 12:35:00,22.03,22.12,21.99,22.06,564700.0,15.4073,15.4702,15.3793,15.4283,564700.0
2008-12-03 12:40:00,22.05,22.07,21.96,22.0,454700.0,15.4213,15.4352,15.3583,15.3863,454700.0
2008-12-03 12:45:00,21.99,22.08,21.96,21.98,777900.0,15.3793,15.4422,15.3583,15.3723,777900.0
2008-12-03 12:50:00,21.98,22.05,21.91,22.03,371600.0,15.3723,15.4213,15.3233,15.4073,371600.0
2008-12-03 12:55:00,22.04,22.1,21.93,21.97,495100.0,15.4143,15.4562,15.3373,15.3653,495100.0
2008-12-03 13:00:00,21.98,21.99,21.9,21.95,364600.0,15.3723,15.3793,15.3164,15.3513,364600.0
2008-12-03 13:05:00,21.95,21.95,21.84,21.87,339900.0,15.3513,15.3513,15.2744,15.2954,339900.0
2008-12-03 13:10:00,21.86,21.88,21.81,21.85,308800.0,15.2884,15.3024,15.2534,15.2814,308800.0
2008-12-03 13:15:00,21.85,21.9,21.81,21.86,575400.0,15.2814,15.3164,15.2534,15.2884,575400.0
2008-12-03 13:20:00,21.87,21.91,21.7,21.7,454900.0,15.2954,15.3233,15.1765,15.1765,454900.0
2008-12-03 13:25:00,21.7,21.7,21.63,21.63,341600.0,15.1765,15.1765,15.1275,15.1275,341600.0
2008-12-03 13:30:00,21.63,21.64,21.54,21.61,452000.0,15.1275,15.1345,15.0646,15.1135,452000.0
2008-12-03 13:35:00,21.61,21.65,21.57,21.59,397800.0,15.1135,15.1415,15.0856,15.0995,397800.0
2008-12-03 13:40:00,21.59,21.6,21.47,21.52,704100.0,15.0995,15.1065,15.0156,15.0506,704100.0
2008-12-03 13:45:00,21.51,21.53,21.42,21.52,758400.0,15.0436,15.0576,14.9806,15.0506,758400.0
2008-12-03 13:50:00,21.52,21.54,21.43,21.46,1014800.0,15.0506,15.0646,14.9876,15.0086,1014800.0
2008-12-03 13:55:00,21.45,21.54,21.43,21.53,437900.0,15.0016,15.0646,14.9876,15.0576,437900.0
2008-12-03 14:00:00,21.53,21.68,21.49,21.66,976300.0,15.0576,15.1625,15.0296,15.1485,976300.0
2008-12-03 14:05:00,21.67,21.67,21.45,21.58,1194600.0,15.1555,15.1555,15.0016,15.0926,1194600.0
2008-12-03 14:10:00,21.59,21.69,21.53,21.58,1164700.0,15.0995,15.1695,15.0576,15.0926,1164700.0
2008-12-03 14:15:00,21.59,21.74,21.55,21.72,999400.0,15.0995,15.2045,15.0716,15.1905,999400.0
2008-12-03 14:20:00,21.71,21.8,21.65,21.78,426400.0,15.1835,15.2464,15.1415,15.2324,426400.0
2008-12-03 14:25:00,21.79,21.97,21.78,21.87,991800.0,15.2394,15.3653,15.2324,15.2954,991800.0
2008-12-03 14:30:00,21.87,22.05,21.86,21.98,1010300.0,15.2954,15.4213,15.2884,15.3723,1010300.0
2008-12-03 14:35:00,21.99,22.02,21.86,21.87,950100.0,15.3793,15.4003,15.2884,15.2954,950100.0
2008-12-03 14:40:00,21.87,22.02,21.86,21.99,1128300.0,15.2954,15.4003,15.2884,15.3793,1128300.0
2008-12-03 14:45:00,21.99,22.08,21.93,21.96,1095300.0,15.3793,15.4422,15.3373,15.3583,1095300.0
2008-12-03 14:50:00,21.97,22.07,21.94,21.97,928000.0,15.3653,15.4352,15.3443,15.3653,928000.0
2008-12-03 14:55:00,21.97,22.02,21.82,21.82,651000.0,15.3653,15.4003,15.2604,15.2604,651000.0
2008-12-03 15:00:00,21.82,21.89,21.65,21.74,1198100.0,15.2604,15.3094,15.1415,15.2045,1198100.0
2008-12-03 15:05:00,21.74,22.04,21.73,21.97,1503600.0,15.2045,15.4143,15.1975,15.3653,1503600.0
2008-12-03 15:10:00,21.97,22.0,21.84,21.91,1332500.0,15.3653,15.3863,15.2744,15.3233,1332500.0
2008-12-03 15:15:00,21.91,21.96,21.74,21.92,1832300.0,15.3233,15.3583,15.2045,15.3303,1832300.0
2008-12-03 15:20:00,21.93,22.04,21.86,21.87,1468500.0,15.3373,15.4143,15.2884,15.2954,1468500.0
2008-12-03 15:25:00,21.88,21.97,21.8,21.93,1779700.0,15.3024,15.3653,15.2464,15.3373,1779700.0
2008-12-03 15:30:00,21.93,22.07,21.84,22.04,1908100.0,15.3373,15.4352,15.2744,15.4143,1908100.0
2008-12-03 15:35:00,22.03,22.1,21.93,22.07,1535100.0,15.4073,15.4562,15.3373,15.4352,1535100.0
2008-12-03 15:40:00,22.07,22.24,22.07,22.16,2599700.0,15.4352,15.5541,15.4352,15.4982,2599700.0
2008-12-03 15:45:00,22.16,22.23,22.0,22.16,3219900.0,15.4982,15.5471,15.3863,15.4982,3219900.0
2008-12-03 15:50:00,22.16,22.33,21.9,22.31,5056100.0,15.4982,15.6171,15.3164,15.6031,5056100.0
2008-12-03 15:55:00,22.31,22.37,22.11,22.23,4157000.0,15.6031,15.6451,15.4632,15.5471,4157000.0
2008-12-04 09:30:00,21.61,21.89,21.6,21.83,2245400.0,15.1135,15.3094,15.1065,15.2674,2245400.0
2008-12-04 09:35:00,21.83,21.94,21.79,21.94,1691200.0,15.2674,15.3443,15.2394,15.3443,1691200.0
2008-12-04 09:40:00,21.94,22.08,21.92,21.97,1706600.0,15.3443,15.4422,15.3303,15.3653,1706600.0
2008-12-04 09:45:00,21.97,22.08,21.95,22.07,2462200.0,15.3653,15.4422,15.3513,15.4352,2462200.0
2008-12-04 09:50:00,22.08,22.2,22.05,22.15,3130400.0,15.4422,15.5262,15.4213,15.4912,3130400.0
2008-12-04 09:55:00,22.16,22.16,22.03,22.05,1067300.0,15.4982,15.4982,15.4073,15.4213,1067300.0
2008-12-04 10:00:00,22.05,22.2,21.98,22.13,1190000.0,15.4213,15.5262,15.3723,15.4772,1190000.0
2008-12-04 10:05:00,22.13,22.15,21.98,22.03,1198100.0,15.4772,15.4912,15.3723,15.4073,1198100.0
2008-12-04 10:10:00,22.01,22.07,21.83,21.84,2376700.0,15.3933,15.4352,15.2674,15.2744,2376700.0
2008-12-04 10:15:00,21.84,21.98,21.84,21.92,885400.0,15.2744,15.3723,15.2744,15.3303,885400.0
2008-12-04 10:20:00,21.92,22.12,21.9,22.04,854800.0,15.3303,15.4702,15.3164,15.4143,854800.0
2008-12-04 10:25:00,22.04,22.08,21.94,21.97,845200.0,15.4143,15.4422,15.3443,15.3653,845200.0
2008-12-04 10:30:00,21.96,22.06,21.93,22.04,585400.0,15.3583,15.4283,15.3373,15.4143,585400.0
2008-12-04 10:35:00,22.05,22.14,21.97,22.1,1354600.0,15.4213,15.4842,15.3653,15.4562,1354600.0
2008-12-04 10:40:00,22.1,22.17,22.04,22.04,935500.0,15.4562,15.5052,15.4143,15.4143,935500.0
2008-12-04 10:45:00,22.04,22.12,22.0,22.02,1051200.0,15.4143,15.4702,15.3863,15.4003,1051200.0
2008-12-04 10:50:00,22.02,22.11,21.97,22.03,1674600.0,15.4003,15.4632,15.3653,15.4073,1674600.0
2008-12-04 10:55:00,22.03,22.1,22.02,22.08,550800.0,15.4073,15.4562,15.4003,15.4422,550800.0
2008-12-04 11:00:00,22.07,22.1,22.01,22.07,949700.0,15.4352,15.4562,15.3933,15.4352,949700.0
2008-12-04 11:05:00,22.06,22.06,21.92,21.94,1426200.0,15.4283,15.4283,15.3303,15.3443,1426200.0
2008-12-04 11:10:00,21.93,21.97,21.86,21.95,922100.0,15.3373,15.3653,15.2884,15.3513,922100.0
2008-12-04 11:15:00,21.96,22.07,21.95,22.0,487700.0,15.3583,15.4352,15.3513,15.3863,487700.0
2008-12-04 11:20:00,22.0,22.13,21.95,22.12,812300.0,15.3863,15.4772,15.3513,15.4702,812300.0
2008-12-04 11:25:00,22.11,22.15,22.03,22.07,616000.0,15.4632,15.4912,15.4073,15.4352,616000.0
2008-12-04 11:30:00,22.07,22.07,21.94,21.99,628600.0,15.4352,15.4352,15.3443,15.3793,628600.0
2008-12-04 11:35:00,22.0,22.04,21.9,22.0,952700.0,15.3863,15.4143,15.3164,15.3863,952700.0
2008-12-04 11:40:00,21.99,22.04,21.88,21.89,392800.0,15.3793,15.4143,15.3024,15.3094,392800.0
2008-12-04 11:45:00,21.88,21.99,21.87,21.95,498000.0,15.3024,15.3793,15.2954,15.3513,498000.0
2008-12-04 11:50:00,21.95,21.99,21.91,21.99,273000.0,15.3513,15.3793,15.3233,15.3793,273000.0
2008-12-04 11:55:00,22.0,22.06,21.94,21.97,751300.0,15.3863,15.4283,15.3443,15.3653,751300.0
2008-12-04 12:00:00,21.96,21.99,21.85,21.91,934200.0,15.3583,15.3793,15.2814,15.3233,934200.0
2008-12-04 12:05:00,21.9,21.91,21.83,21.89,435300.0,15.3164,15.3233,15.2674,15.3094,435300.0
2008-12-04 12:10:00,21.89,21.91,21.85,21.86,463300.0,15.3094,15.3233,15.2814,15.2884,463300.0
2008-12-04 12:15:00,21.85,21.92,21.83,21.84,555300.0,15.2814,15.3303,15.2674,15.2744,555300.0
2008-12-04 12:20:00,21.85,21.9,21.8,21.9,825000.0,15.2814,15.3164,15.2464,15.3164,825000.0
2008-12-04 12:25:00,21.88,21.92,21.84,21.88,878600.0,15.3024,15.3303,15.2744,15.3024,878600.0
2008-12-04 12:30:00,21.88,21.92,21.82,21.91,1336000.0,15.3024,15.3303,15.2604,15.3233,1336000.0
2008-12-04 12:35:00,21.9,21.93,21.82,21.91,648500.0,15.3164,15.3373,15.2604,15.3233,648500.0
2008-12-04 12:40:00,21.91,21.96,21.88,21.95,328600.0,15.3233,15.3583,15.3024,15.3513,328600.0
2008-12-04 12:45:00,21.96,21.97,21.85,21.88,323400.0,15.3583,15.3653,15.2814,15.3024,323400.0
2008-12-04 12:50:00,21.87,21.89,21.82,21.88,282600.0,15.2954,15.3094,15.2604,15.3024,282600.0
2008-12-04 12:55:00,21.88,21.94,21.86,21.86,351400.0,15.3024,15.3443,15.2884,15.2884,351400.0
2008-12-04 13:00:00,21.86,21.87,21.8,21.85,837800.0,15.2884,15.2954,15.2464,15.2814,837800.0
2008-12-04 13:05:00,21.85,21.89,21.78,21.78,579700.0,15.2814,15.3094,15.2324,15.2324,579700.0
2008-12-04 13:10:00,21.78,21.82,21.7,21.73,609200.0,15.2324,15.2604,15.1765,15.1975,609200.0
2008-12-04 13:15:00,21.71,22.0,21.7,21.71,449900.0,15.1835,15.3863,15.1765,15.1835,449900.0
2008-12-04 13:20:00,21.72,21.8,21.69,21.79,1033700.0,15.1905,15.2464,15.1695,15.2394,1033700.0
2008-12-04 13:25:00,21.79,21.8,21.62,21.62,1675500.0,15.2394,15.2464,15.1205,15.1205,1675500.0
2008-12-04 13:30:00,21.63,21.72,21.62,21.66,804100.0,15.1275,15.1905,15.1205,15.1485,804100.0
2008-12-04 13:35:00,21.67,21.74,21.67,21.72,862300.0,15.1555,15.2045,15.1555,15.1905,862300.0
2008-12-04 13:40:00,21.71,21.74,21.67,21.68,1397300.0,15.1835,15.2045,15.1555,15.1625,1397300.0
2008-12-04 13:45:00,21.68,21.84,21.67,21.79,1043900.0,15.1625,15.2744,15.1555,15.2394,1043900.0
2008-12-04 13:50:00,21.78,21.93,21.75,21.86,716200.0,15.2324,15.3373,15.2114,15.2884,716200.0
2008-12-04 13:55:00,21.87,21.88,21.82,21.86,587600.0,15.2954,15.3024,15.2604,15.2884,587600.0
2008-12-04 14:00:00,21.86,21.95,21.84,21.9,574400.0,15.2884,15.3513,15.2744,15.3164,574400.0
2008-12-04 14:05:00,21.89,21.96,21.87,21.91,347300.0,15.3094,15.3583,15.2954,15.3233,347300.0
2008-12-04 14:10:00,21.91,21.95,21.85,21.88,338000.0,15.3233,15.3513,15.2814,15.3024,338000.0
2008-12-04 14:15:00,21.87,21.88,21.76,21.82,744100.0,15.2954,15.3024,15.2184,15.2604,744100.0
2008-12-04 14:20:00,21.82,21.94,21.82,21.9,500400.0,15.2604,15.3443,15.2604,15.3164,500400.0
2008-12-04 14:25:00,21.9,21.9,21.79,21.84,357100.0,15.3164,15.3164,15.2394,15.2744,357100.0
2008-12-04 14:30:00,21.84,21.98,21.84,21.97,701600.0,15.2744,15.3723,15.2744,15.3653,701600.0
2008-12-04 14:35:00,21.97,22.0,21.88,21.94,697400.0,15.3653,15.3863,15.3024,15.3443,697400.0
2008-12-04 14:40:00,21.93,21.95,21.78,21.79,773300.0,15.3373,15.3513,15.2324,15.2394,773300.0
2008-12-04 14:45:00,21.78,21.83,21.67,21.77,1013100.0,15.2324,15.2674,15.1555,15.2254,1013100.0
2008-12-04 14:50:00,21.77,21.83,21.71,21.79,435700.0,15.2254,15.2674,15.1835,15.2394,435700.0
2008-12-04 14:55:00,21.8,21.89,21.72,21.72,337000.0,15.2464,15.3094,15.1905,15.1905,337000.0
2008-12-04 15:00:00,21.73,21.76,21.56,21.56,951200.0,15.1975,15.2184,15.0786,15.0786,951200.0
2008-12-04 15:05:00,21.56,21.6,21.43,21.49,1344600.0,15.0786,15.1065,14.9876,15.0296,1344600.0
2008-12-04 15:10:00,21.49,21.6,21.34,21.35,1301100.0,15.0296,15.1065,14.9247,14.9317,1301100.0
2008-12-04 15:15:00,21.35,21.44,21.28,21.39,1449200.0,14.9317,14.9946,14.8827,14.9597,1449200.0
2008-12-04 15:20:00,21.39,21.4,21.19,21.28,2411900.0,14.9597,14.9667,14.8198,14.8827,2411900.0
2008-12-04 15:25:00,21.28,21.34,21.18,21.19,2653800.0,14.8827,14.9247,14.8128,14.8198,2653800.0
2008-12-04 15:30:00,21.19,21.29,21.1,21.17,2877200.0,14.8198,14.8897,14.7568,14.8058,2877200.0
2008-12-04 15:35:00,21.17,21.23,21.05,21.07,2993400.0,14.8058,14.8478,14.7219,14.7359,2993400.0
2008-12-04 15:40:00,21.07,21.33,21.02,21.24,4480700.0,14.7359,14.9177,14.7009,14.8548,4480700.0
2008-12-04 15:45:00,21.24,21.42,21.15,21.23,4524800.0,14.8548,14.9806,14.7918,14.8478,4524800.0
2008-12-04 15:50:00,21.23,21.23,21.06,21.23,5186700.0,14.8478,14.8478,14.7289,14.8478,5186700.0
2008-12-04 15:55:00,21.23,21.41,21.13,21.3,10224800.0,14.8478,14.9737,14.7778,14.8967,10224800.0
2008-12-05 09:30:00,21.13,21.28,21.06,21.26,1791400.0,14.7778,14.8827,14.7289,14.8687,1791400.0
2008-12-05 09:35:00,21.26,21.33,21.16,21.3,1263200.0,14.8687,14.9177,14.7988,14.8967,1263200.0
2008-12-05 09:40:00,21.3,21.35,21.16,21.17,1816000.0,14.8967,14.9317,14.7988,14.8058,1816000.0
2008-12-05 09:45:00,21.17,21.19,21.06,21.07,2002600.0,14.8058,14.8198,14.7289,14.7359,2002600.0
2008-12-05 09:50:00,21.06,21.23,21.04,21.2,1340400.0,14.7289,14.8478,14.7149,14.8268,1340400.0
2008-12-05 09:55:00,21.2,21.21,21.04,21.08,946600.0,14.8268,14.8338,14.7149,14.7429,946600.0
2008-12-05 10:00:00,21.07,21.16,21.01,21.06,1050200.0,14.7359,14.7988,14.6939,14.7289,1050200.0
2008-12-05 10:05:00,21.06,21.15,21.0,21.05,929000.0,14.7289,14.7918,14.6869,14.7219,929000.0
2008-12-05 10:10:00,21.05,21.07,20.96,20.98,1006700.0,14.7219,14.7359,14.6589,14.6729,1006700.0
2008-12-05 10:15:00,20.97,21.04,20.94,20.95,849500.0,14.6659,14.7149,14.6449,14.6519,849500.0
2008-12-05 10:20:00,20.96,20.97,20.88,20.94,1053800.0,14.6589,14.6659,14.603,14.6449,1053800.0
2008-12-05 10:25:00,20.93,21.0,20.92,20.97,1041800.0,14.638,14.6869,14.631,14.6659,1041800.0
2008-12-05 10:30:00,20.96,21.03,20.93,20.99,652500.0,14.6589,14.7079,14.638,14.6799,652500.0
2008-12-05 10:35:00,20.99,21.04,20.92,21.04,1812300.0,14.6799,14.7149,14.631,14.7149,1812300.0
2008-12-05 10:40:00,21.04,21.05,20.91,20.96,1267800.0,14.7149,14.7219,14.624,14.6589,1267800.0
2008-12-05 10:45:00,20.95,21.05,20.93,21.05,540300.0,14.6519,14.7219,14.638,14.7219,540300.0
2008-12-05 10:50:00,21.05,21.13,20.98,21.11,1326400.0,14.7219,14.7778,14.6729,14.7638,1326400.0
2008-12-05 10:55:00,21.11,21.18,21.08,21.08,370800.0,14.7638,14.8128,14.7429,14.7429,370800.0
2008-12-05 11:00:00,21.08,21.14,21.04,21.06,560300.0,14.7429,14.7848,14.7149,14.7289,560300.0
2008-12-05 11:05:00,21.06,21.1,21.03,21.08,889200.0,14.7289,14.7568,14.7079,14.7429,889200.0
2008-12-05 11:10:00,21.08,21.18,21.05,21.1,738600.0,14.7429,14.8128,14.7219,14.7568,738600.0
2008-12-05 11:15:00,21.1,21.14,21.07,21.13,1001100.0,14.7568,14.7848,14.7359,14.7778,1001100.0
2008-12-05 11:20:00,21.14,21.14,21.03,21.05,604400.0,14.7848,14.7848,14.7079,14.7219,604400.0
2008-12-05 11:25:00,21.04,21.06,21.01,21.05,219000.0,14.7149,14.7289,14.6939,14.7219,219000.0
2008-12-05 11:30:00,21.05,21.1,20.97,21.09,417100.0,14.7219,14.7568,14.6659,14.7499,417100.0
2008-12-05 11:35:00,21.08,21.14,21.04,21.14,362600.0,14.7429,14.7848,14.7149,14.7848,362600.0
2008-12-05 11:40:00,21.14,21.18,21.06,21.1,754100.0,14.7848,14.8128,14.7289,14.7568,754100.0
2008-12-05 11:45:00,21.11,21.15,21.08,21.1,429500.0,14.7638,14.7918,14.7429,14.7568,429500.0
2008-12-05 11:50:00,21.1,21.21,21.1,21.2,456800.0,14.7568,14.8338,14.7568,14.8268,456800.0
2008-12-05 11:55:00,21.2,21.2,21.09,21.14,465100.0,14.8268,14.8268,14.7499,14.7848,465100.0
2008-12-05 12:00:00,21.13,21.25,21.12,21.14,655400.0,14.7778,14.8618,14.7708,14.7848,655400.0
2008-12-05 12:05:00,21.13,21.24,21.0,21.23,496800.0,14.7778,14.8548,14.6869,14.8478,496800.0
2008-12-05 12:10:00,21.23,21.25,21.17,21.25,208600.0,14.8478,14.8618,14.8058,14.8618,208600.0
2008-12-05 12:15:00,21.25,21.25,21.15,21.22,340400.0,14.8618,14.8618,14.7918,14.8408,340400.0
2008-12-05 12:20:00,21.22,21.3,21.2,21.22,286400.0,14.8408,14.8967,14.8268,14.8408,286400.0
2008-12-05 12:25:00,21.22,21.33,21.2,21.31,357900.0,14.8408,14.9177,14.8268,14.9037,357900.0
2008-12-05 12:30:00,21.3,21.31,21.13,21.13,405800.0,14.8967,14.9037,14.7778,14.7778,405800.0
2008-12-05 12:35:00,21.14,21.23,21.14,21.22,112900.0,14.7848,14.8478,14.7848,14.8408,112900.0
2008-12-05 12:40:00,21.22,21.27,21.16,21.23,317900.0,14.8408,14.8757,14.7988,14.8478,317900.0
2008-12-05 12:45:00,21.24,21.31,21.2,21.24,635200.0,14.8548,14.9037,14.8268,14.8548,635200.0
2008-12-05 12:50:00,21.24,21.24,21.15,21.2,208300.0,14.8548,14.8548,14.7918,14.8268,208300.0
2008-12-05 12:55:00,21.2,21.23,21.14,21.21,204600.0,14.8268,14.8478,14.7848,14.8338,204600.0
2008-12-05 13:00:00,21.21,21.32,21.2,21.3,328600.0,14.8338,14.9107,14.8268,14.8967,328600.0
2008-12-05 13:05:00,21.3,21.38,21.26,21.32,493800.0,14.8967,14.9527,14.8687,14.9107,493800.0
2008-12-05 13:10:00,21.31,21.47,21.3,21.39,358300.0,14.9037,15.0156,14.8967,14.9597,358300.0
2008-12-05 13:15:00,21.4,21.46,21.35,21.37,309200.0,14.9667,15.0086,14.9317,14.9457,309200.0
2008-12-05 13:20:00,21.37,21.45,21.36,21.39,246300.0,14.9457,15.0016,14.9387,14.9597,246300.0
2008-12-05 13:25:00,21.39,21.42,21.32,21.33,308500.0,14.9597,14.9806,14.9107,14.9177,308500.0
2008-12-05 13:30:00,21.33,21.52,21.2,21.45,575400.0,14.9177,15.0506,14.8268,15.0016,575400.0
2008-12-05 13:35:00,21.45,21.5,21.38,21.44,508900.0,15.0016,15.0366,14.9527,14.9946,508900.0
2008-12-05 13:40:00,21.44,21.56,21.36,21.55,372500.0,14.9946,15.0786,14.9387,15.0716,372500.0
2008-12-05 13:45:00,21.56,21.7,21.55,21.64,801500.0,15.0786,15.1765,15.0716,15.1345,801500.0
2008-12-05 13:50:00,21.64,21.81,21.64,21.76,917300.0,15.1345,15.2534,15.1345,15.2184,917300.0
2008-12-05 13:55:00,21.77,21.88,21.68,21.69,1209200.0,15.2254,15.3024,15.1625,15.1695,1209200.0
2008-12-05 14:00:00,21.68,21.81,21.68,21.69,853300.0,15.1625,15.2534,15.1625,15.1695,853300.0
2008-12-05 14:05:00,21.7,21.78,21.52,21.52,572800.0,15.1765,15.2324,15.0506,15.0506,572800.0
2008-12-05 14:10:00,21.52,21.62,21.5,21.6,518700.0,15.0506,15.1205,15.0366,15.1065,518700.0
2008-12-05 14:15:00,21.61,21.7,21.51,21.6,968500.0,15.1135,15.1765,15.0436,15.1065,968500.0
2008-12-05 14:20:00,21.6,21.71,21.55,21.65,1446600.0,15.1065,15.1835,15.0716,15.1415,1446600.0
2008-12-05 14:25:00,21.65,21.74,21.6,21.63,712500.0,15.1415,15.2045,15.1065,15.1275,712500.0
2008-12-05 14:30:00,21.63,21.78,21.57,21.77,685400.0,15.1275,15.2324,15.0856,15.2254,685400.0
2008-12-05 14:35:00,21.77,21.88,21.73,21.86,725800.0,15.2254,15.3024,15.1975,15.2884,725800.0
2008-12-05 14:40:00,21.86,21.98,21.85,21.97,862400.0,15.2884,15.3723,15.2814,15.3653,862400.0
2008-12-05 14:45:00,21.98,22.2,21.97,22.17,1015600.0,15.3723,15.5262,15.3653,15.5052,1015600.0
2008-12-05 14:50:00,22.18,22.2,22.06,22.07,919400.0,15.5122,15.5262,15.4283,15.4352,919400.0
2008-12-05 14:55:00,22.07,22.14,22.04,22.09,1494200.0,15.4352,15.4842,15.4143,15.4492,1494200.0
2008-12-05 15:00:00,22.09,22.19,21.88,21.94,1321700.0,15.4492,15.5192,15.3024,15.3443,1321700.0
2008-12-05 15:05:00,21.94,22.05,21.86,21.93,1497300.0,15.3443,15.4213,15.2884,15.3373,1497300.0
2008-12-05 15:10:00,21.93,22.1,21.93,22.06,1950400.0,15.3373,15.4562,15.3373,15.4283,1950400.0
2008-12-05 15:15:00,22.07,22.31,21.9,22.2,1723300.0,15.4352,15.6031,15.3164,15.5262,1723300.0
2008-12-05 15:20:00,22.21,22.21,22.05,22.12,1204600.0,15.5332,15.5332,15.4213,15.4702,1204600.0
2008-12-05 15:25:00,22.11,22.24,22.08,22.19,1064200.0,15.4632,15.5541,15.4422,15.5192,1064200.0
2008-12-05 15:30:00,22.2,22.35,22.2,22.22,1669000.0,15.5262,15.6311,15.5262,15.5402,1669000.0
2008-12-05 15:35:00,22.22,22.37,22.16,22.32,1892400.0,15.5402,15.6451,15.4982,15.6101,1892400.0
2008-12-05 15:40:00,22.32,22.4,22.24,22.33,2694100.0,15.6101,15.666,15.5541,15.6171,2694100.0
2008-12-05 15:45:00,22.34,22.44,22.29,22.35,2945700.0,15.6241,15.694,15.5891,15.6311,2945700.0
2008-12-05 15:50:00,22.35,22.43,22.25,22.33,3794300.0,15.6311,15.687,15.5611,15.6171,3794300.0
2008-12-05 15:55:00,22.32,22.55,22.32,22.4,7208700.0,15.6101,15.7709,15.6101,15.666,7208700.0
2008-12-08 09:30:00,23.42,23.65,23.38,23.49,5990200.0,16.3794,16.5403,16.3514,16.4284,5990200.0
2008-12-08 09:35:00,23.5,23.58,23.43,23.55,2966900.0,16.4354,16.4913,16.3864,16.4703,2966900.0
2008-12-08 09:40:00,23.55,23.72,23.55,23.7,3301600.0,16.4703,16.5892,16.4703,16.5752,3301600.0
2008-12-08 09:45:00,23.71,23.75,23.64,23.71,1782700.0,16.5822,16.6102,16.5333,16.5822,1782700.0
2008-12-08 09:50:00,23.71,23.72,23.48,23.5,2408700.0,16.5822,16.5892,16.4214,16.4354,2408700.0
2008-12-08 09:55:00,23.5,23.57,23.47,23.51,1205200.0,16.4354,16.4843,16.4144,16.4423,1205200.0
2008-12-08 10:00:00,23.51,23.57,23.47,23.52,1596100.0,16.4423,16.4843,16.4144,16.4493,1596100.0
2008-12-08 10:05:00,23.53,23.73,23.53,23.67,2268800.0,16.4563,16.5962,16.4563,16.5542,2268800.0
2008-12-08 10:10:00,23.66,23.7,23.59,23.61,2499900.0,16.5473,16.5752,16.4983,16.5123,2499900.0
2008-12-08 10:15:00,23.61,23.63,23.51,23.59,839700.0,16.5123,16.5263,16.4423,16.4983,839700.0
2008-12-08 10:20:00,23.59,23.73,23.57,23.72,543500.0,16.4983,16.5962,16.4843,16.5892,543500.0
2008-12-08 10:25:00,23.73,23.73,23.64,23.71,1176400.0,16.5962,16.5962,16.5333,16.5822,1176400.0
2008-12-08 10:30:00,23.72,23.8,23.69,23.8,710200.0,16.5892,16.6452,16.5682,16.6452,710200.0
2008-12-08 10:35:00,23.8,23.88,23.76,23.87,985100.0,16.6452,16.7011,16.6172,16.6941,985100.0
2008-12-08 10:40:00,23.87,24.0,23.7,23.95,1619100.0,16.6941,16.785,16.5752,16.7501,1619100.0
2008-12-08 10:45:00,23.95,24.06,23.95,24.0,1047300.0,16.7501,16.827,16.7501,16.785,1047300.0
2008-12-08 10:50:00,24.01,24.04,23.99,24.01,769700.0,16.792,16.813,16.778,16.792,769700.0
2008-12-08 10:55:00,24.0,24.03,23.93,23.97,944300.0,16.785,16.806,16.7361,16.7641,944300.0
2008-12-08 11:00:00,23.97,24.02,23.94,23.95,514900.0,16.7641,16.799,16.7431,16.7501,514900.0
2008-12-08 11:05:00,23.96,23.97,23.85,23.89,437000.0,16.7571,16.7641,16.6801,16.7081,437000.0
2008-12-08 11:10:00,23.9,23.92,23.86,23.86,802700.0,16.7151,16.7291,16.6871,16.6871,802700.0
2008-12-08 11:15:00,23.86,23.91,23.86,23.89,1031500.0,16.6871,16.7221,16.6871,16.7081,1031500.0
2008-12-08 11:20:00,23.88,23.92,23.84,23.85,447300.0,16.7011,16.7291,16.6731,16.6801,447300.0
2008-12-08 11:25:00,23.85,23.88,23.85,23.86,367500.0,16.6801,16.7011,16.6801,16.6871,367500.0
2008-12-08 11:30:00,23.85,23.95,23.85,23.92,777800.0,16.6801,16.7501,16.6801,16.7291,777800.0
2008-12-08 11:35:00,23.92,23.94,23.83,23.89,601300.0,16.7291,16.7431,16.6661,16.7081,601300.0
2008-12-08 11:40:00,23.89,23.89,23.79,23.8,821400.0,16.7081,16.7081,16.6382,16.6452,821400.0
2008-12-08 11:45:00,23.81,23.86,23.8,23.83,731600.0,16.6522,16.6871,16.6452,16.6661,731600.0
2008-12-08 11:50:00,23.82,23.83,23.75,23.76,549600.0,16.6592,16.6661,16.6102,16.6172,549600.0
2008-12-08 11:55:00,23.75,23.77,23.69,23.74,821400.0,16.6102,16.6242,16.5682,16.6032,821400.0
2008-12-08 12:00:00,23.74,23.87,23.73,23.76,569000.0,16.6032,16.6941,16.5962,16.6172,569000.0
2008-12-08 12:05:00,23.76,23.78,23.69,23.7,635900.0,16.6172,16.6312,16.5682,16.5752,635900.0
2008-12-08 12:10:00,23.71,23.75,23.68,23.69,934300.0,16.5822,16.6102,16.5612,16.5682,934300.0
2008-12-08 12:15:00,23.69,23.8,23.68,23.79,657800.0,16.5682,16.6452,16.5612,16.6382,657800.0
2008-12-08 12:20:00,23.79,23.82,23.77,23.77,657600.0,16.6382,16.6592,16.6242,16.6242,657600.0
2008-12-08 12:25:00,23.76,23.81,23.76,23.79,560700.0,16.6172,16.6522,16.6172,16.6382,560700.0
2008-12-08 12:30:00,23.79,23.82,23.75,23.75,424600.0,16.6382,16.6592,16.6102,16.6102,424600.0
2008-12-08 12:35:00,23.75,23.81,23.73,23.75,560300.0,16.6102,16.6522,16.5962,16.6102,560300.0
2008-12-08 12:40:00,23.76,23.78,23.73,23.77,380700.0,16.6172,16.6312,16.5962,16.6242,380700.0
2008-12-08 12:45:00,23.77,23.85,23.73,23.75,1414800.0,16.6242,16.6801,16.5962,16.6102,1414800.0
2008-12-08 12:50:00,23.76,23.81,23.66,23.67,1099000.0,16.6172,16.6522,16.5473,16.5542,1099000.0
2008-12-08 12:55:00,23.67,23.76,23.65,23.68,707400.0,16.5542,16.6172,16.5403,16.5612,707400.0
2008-12-08 13:00:00,23.68,23.8,23.68,23.78,459400.0,16.5612,16.6452,16.5612,16.6312,459400.0
2008-12-08 13:05:00,23.77,23.79,23.72,23.77,178400.0,16.6242,16.6382,16.5892,16.6242,178400.0
2008-12-08 13:10:00,23.77,23.82,23.74,23.77,385600.0,16.6242,16.6592,16.6032,16.6242,385600.0
2008-12-08 13:15:00,23.76,23.79,23.7,23.72,794100.0,16.6172,16.6382,16.5752,16.5892,794100.0
2008-12-08 13:20:00,23.72,23.74,23.68,23.73,417800.0,16.5892,16.6032,16.5612,16.5962,417800.0
2008-12-08 13:25:00,23.73,23.8,23.71,23.75,1094700.0,16.5962,16.6452,16.5822,16.6102,1094700.0
2008-12-08 13:30:00,23.74,23.74,23.56,23.64,1383800.0,16.6032,16.6032,16.4773,16.5333,1383800.0
2008-12-08 13:35:00,23.65,23.66,23.55,23.62,904100.0,16.5403,16.5473,16.4703,16.5193,904100.0
2008-12-08 13:40:00,23.62,23.71,23.6,23.67,719400.0,16.5193,16.5822,16.5053,16.5542,719400.0
2008-12-08 13:45:00,23.67,23.68,23.59,23.6,479900.0,16.5542,16.5612,16.4983,16.5053,479900.0
2008-12-08 13:50:00,23.61,23.65,23.56,23.58,765100.0,16.5123,16.5403,16.4773,16.4913,765100.0
2008-12-08 13:55:00,23.58,23.66,23.52,23.64,772400.0,16.4913,16.5473,16.4493,16.5333,772400.0
2008-12-08 14:00:00,23.64,23.7,23.59,23.7,644200.0,16.5333,16.5752,16.4983,16.5752,644200.0
2008-12-08 14:05:00,23.7,23.76,23.68,23.71,640100.0,16.5752,16.6172,16.5612,16.5822,640100.0
2008-12-08 14:10:00,23.7,23.79,23.69,23.76,734700.0,16.5752,16.6382,16.5682,16.6172,734700.0
2008-12-08 14:15:00,23.76,23.81,23.73,23.78,477100.0,16.6172,16.6522,16.5962,16.6312,477100.0
2008-12-08 14:20:00,23.77,23.89,23.77,23.85,820800.0,16.6242,16.7081,16.6242,16.6801,820800.0
2008-12-08 14:25:00,23.86,23.92,23.79,23.85,414000.0,16.6871,16.7291,16.6382,16.6801,414000.0
2008-12-08 14:30:00,23.84,23.9,23.77,23.79,637000.0,16.6731,16.7151,16.6242,16.6382,637000.0
2008-12-08 14:35:00,23.79,23.88,23.75,23.84,720900.0,16.6382,16.7011,16.6102,16.6731,720900.0
2008-12-08 14:40:00,23.84,23.93,23.82,23.87,453700.0,16.6731,16.7361,16.6592,16.6941,453700.0
2008-12-08 14:45:00,23.88,24.01,23.85,23.97,1741400.0,16.7011,16.792,16.6801,16.7641,1741400.0
2008-12-08 14:50:00,23.96,24.0,23.92,23.99,797400.0,16.7571,16.785,16.7291,16.778,797400.0
2008-12-08 14:55:00,23.99,24.05,23.96,24.05,758000.0,16.778,16.82,16.7571,16.82,758000.0
2008-12-08 15:00:00,24.05,24.06,23.96,24.03,1111500.0,16.82,16.827,16.7571,16.806,1111500.0
2008-12-08 15:05:00,24.03,24.08,23.96,24.06,1066200.0,16.806,16.841,16.7571,16.827,1066200.0
2008-12-08 15:10:00,24.05,24.12,24.02,24.07,1651100.0,16.82,16.869,16.799,16.834,1651100.0
2008-12-08 15:15:00,24.06,24.12,24.0,24.03,846800.0,16.827,16.869,16.785,16.806,846800.0
2008-12-08 15:20:00,24.03,24.11,24.01,24.05,1173200.0,16.806,16.862,16.792,16.82,1173200.0
2008-12-08 15:25:00,24.05,24.16,23.98,24.12,2903500.0,16.82,16.8969,16.7711,16.869,2903500.0
2008-12-08 15:30:00,24.12,24.21,24.07,24.2,2379600.0,16.869,16.9319,16.834,16.9249,2379600.0
2008-12-08 15:35:00,24.2,24.21,24.04,24.05,2883800.0,16.9249,16.9319,16.813,16.82,2883800.0
2008-12-08 15:40:00,24.05,24.1,23.89,23.94,5057500.0,16.82,16.855,16.7081,16.7431,5057500.0
2008-12-08 15:45:00,23.94,23.95,23.67,23.74,3954000.0,16.7431,16.7501,16.5542,16.6032,3954000.0
2008-12-08 15:50:00,23.75,23.99,23.72,23.93,4282400.0,16.6102,16.778,16.5892,16.7361,4282400.0
2008-12-08 15:55:00,23.93,24.05,23.9,23.95,6727600.0,16.7361,16.82,16.7151,16.7501,6727600.0
2008-12-09 09:30:00,23.66,23.69,23.28,23.42,2842100.0,16.5473,16.5682,16.2815,16.3794,2842100.0
2008-12-09 09:35:00,23.42,23.61,23.36,23.59,1407000.0,16.3794,16.5123,16.3374,16.4983,1407000.0
2008-12-09 09:40:00,23.59,23.66,23.5,23.62,691000.0,16.4983,16.5473,16.4354,16.5193,691000.0
2008-12-09 09:45:00,23.63,23.73,23.62,23.72,930100.0,16.5263,16.5962,16.5193,16.5892,930100.0
2008-12-09 09:50:00,23.71,23.73,23.6,23.61,1189700.0,16.5822,16.5962,16.5053,16.5123,1189700.0
2008-12-09 09:55:00,23.61,23.67,23.53,23.61,1128800.0,16.5123,16.5542,16.4563,16.5123,1128800.0
2008-12-09 10:00:00,23.61,23.8,23.61,23.79,1959400.0,16.5123,16.6452,16.5123,16.6382,1959400.0
2008-12-09 10:05:00,23.79,23.84,23.73,23.77,1404700.0,16.6382,16.6731,16.5962,16.6242,1404700.0
2008-12-09 10:10:00,23.77,23.92,23.77,23.92,1710900.0,16.6242,16.7291,16.6242,16.7291,1710900.0
2008-12-09 10:15:00,23.93,24.03,23.91,24.03,1552800.0,16.7361,16.806,16.7221,16.806,1552800.0
2008-12-09 10:20:00,24.03,24.07,24.0,24.0,1010300.0,16.806,16.834,16.785,16.785,1010300.0
2008-12-09 10:25:00,24.0,24.02,23.93,23.94,556800.0,16.785,16.799,16.7361,16.7431,556800.0
2008-12-09 10:30:00,23.93,24.08,23.93,24.08,729500.0,16.7361,16.841,16.7361,16.841,729500.0
2008-12-09 10:35:00,24.08,24.15,24.0,24.08,1249300.0,16.841,16.8899,16.785,16.841,1249300.0
2008-12-09 10:40:00,24.08,24.2,24.06,24.16,2169600.0,16.841,16.9249,16.827,16.8969,2169600.0
2008-12-09 10:45:00,24.16,24.26,24.14,24.18,2052100.0,16.8969,16.9669,16.883,16.9109,2052100.0
2008-12-09 10:50:00,24.18,24.24,24.13,24.15,2073700.0,16.9109,16.9529,16.876,16.8899,2073700.0
2008-12-09 10:55:00,24.15,24.25,24.12,24.21,2337000.0,16.8899,16.9599,16.869,16.9319,2337000.0
2008-12-09 11:00:00,24.2,24.29,24.17,24.17,3235200.0,16.9249,16.9879,16.9039,16.9039,3235200.0
2008-12-09 11:05:00,24.17,24.21,24.12,24.15,1167100.0,16.9039,16.9319,16.869,16.8899,1167100.0
2008-12-09 11:10:00,24.15,24.18,24.1,24.12,2329500.0,16.8899,16.9109,16.855,16.869,2329500.0
2008-12-09 11:15:00,24.12,24.13,24.06,24.07,2590100.0,16.869,16.876,16.827,16.834,2590100.0
2008-12-09 11:20:00,24.06,24.09,23.97,23.98,1402000.0,16.827,16.848,16.7641,16.7711,1402000.0
2008-12-09 11:25:00,23.97,24.0,23.93,23.94,761900.0,16.7641,16.785,16.7361,16.7431,761900.0
2008-12-09 11:30:00,23.93,24.03,23.93,24.0,460900.0,16.7361,16.806,16.7361,16.785,460900.0
2008-12-09 11:35:00,24.0,24.03,23.93,23.95,609700.0,16.785,16.806,16.7361,16.7501,609700.0
2008-12-09 11:40:00,23.95,24.07,23.94,24.05,985400.0,16.7501,16.834,16.7431,16.82,985400.0
2008-12-09 11:45:00,24.05,24.1,24.04,24.04,630800.0,16.82,16.855,16.813,16.813,630800.0
2008-12-09 11:50:00,24.05,24.15,24.05,24.12,323600.0,16.82,16.8899,16.82,16.869,323600.0
2008-12-09 11:55:00,24.12,24.17,24.07,24.08,537000.0,16.869,16.9039,16.834,16.841,537000.0
2008-12-09 12:00:00,24.08,24.13,24.03,24.11,403100.0,16.841,16.876,16.806,16.862,403100.0
2008-12-09 12:05:00,24.11,24.21,24.11,24.17,535100.0,16.862,16.9319,16.862,16.9039,535100.0
2008-12-09 12:10:00,24.18,24.25,24.16,24.23,484600.0,16.9109,16.9599,16.8969,16.9459,484600.0
2008-12-09 12:15:00,24.24,24.24,24.1,24.17,1458400.0,16.9529,16.9529,16.855,16.9039,1458400.0
2008-12-09 12:20:00,24.18,24.18,24.04,24.09,496700.0,16.9109,16.9109,16.813,16.848,496700.0
2008-12-09 12:25:00,24.08,24.1,24.05,24.1,344400.0,16.841,16.855,16.82,16.855,344400.0
2008-12-09 12:30:00,24.09,24.2,24.09,24.14,1148100.0,16.848,16.9249,16.848,16.883,1148100.0
2008-12-09 12:35:00,24.14,24.25,24.13,24.24,1210000.0,16.883,16.9599,16.876,16.9529,1210000.0
2008-12-09 12:40:00,24.24,24.27,24.19,24.21,551000.0,16.9529,16.9739,16.9179,16.9319,551000.0
2008-12-09 12:45:00,24.21,24.24,24.16,24.17,649700.0,16.9319,16.9529,16.8969,16.9039,649700.0
2008-12-09 12:50:00,24.16,24.23,24.16,24.22,253800.0,16.8969,16.9459,16.8969,16.9389,253800.0
2008-12-09 12:55:00,24.22,24.22,24.06,24.09,535900.0,16.9389,16.9389,16.827,16.848,535900.0
2008-12-09 13:00:00,24.1,24.11,24.02,24.08,331700.0,16.855,16.862,16.799,16.841,331700.0
2008-12-09 13:05:00,24.08,24.17,24.08,24.13,373200.0,16.841,16.9039,16.841,16.876,373200.0
2008-12-09 13:10:00,24.13,24.14,24.04,24.05,801000.0,16.876,16.883,16.813,16.82,801000.0
2008-12-09 13:15:00,24.04,24.04,23.93,23.94,503400.0,16.813,16.813,16.7361,16.7431,503400.0
2008-12-09 13:20:00,23.94,24.02,23.91,24.02,290100.0,16.7431,16.799,16.7221,16.799,290100.0
2008-12-09 13:25:00,24.01,24.01,23.91,23.93,434900.0,16.792,16.792,16.7221,16.7361,434900.0
2008-12-09 13:30:00,23.93,23.98,23.85,23.88,603000.0,16.7361,16.7711,16.6801,16.7011,603000.0
2008-12-09 13:35:00,23.88,23.92,23.83,23.92,345800.0,16.7011,16.7291,16.6661,16.7291,345800.0
2008-12-09 13:40:00,23.91,23.96,23.88,23.88,326300.0,16.7221,16.7571,16.7011,16.7011,326300.0
2008-12-09 13:45:00,23.88,24.04,23.88,24.04,437900.0,16.7011,16.813,16.7011,16.813,437900.0
2008-12-09 13:50:00,24.04,24.04,23.91,23.92,475100.0,16.813,16.813,16.7221,16.7291,475100.0
2008-12-09 13:55:00,23.92,24.0,23.88,23.91,577700.0,16.7291,16.785,16.7011,16.7221,577700.0
2008-12-09 14:00:00,23.91,23.93,23.8,23.84,538300.0,16.7221,16.7361,16.6452,16.6731,538300.0
2008-12-09 14:05:00,23.84,23.84,23.7,23.71,557100.0,16.6731,16.6731,16.5752,16.5822,557100.0
2008-12-09 14:10:00,23.71,23.76,23.7,23.72,833100.0,16.5822,16.6172,16.5752,16.5892,833100.0
2008-12-09 14:15:00,23.72,23.79,23.7,23.76,1234000.0,16.5892,16.6382,16.5752,16.6172,1234000.0
2008-12-09 14:20:00,23.76,23.77,23.6,23.63,951500.0,16.6172,16.6242,16.5053,16.5263,951500.0
2008-12-09 14:25:00,23.63,23.64,23.54,23.6,660000.0,16.5263,16.5333,16.4633,16.5053,660000.0
2008-12-09 14:30:00,23.58,23.63,23.51,23.54,1768500.0,16.4913,16.5263,16.4423,16.4633,1768500.0
2008-12-09 14:35:00,23.54,23.63,23.54,23.6,937600.0,16.4633,16.5263,16.4633,16.5053,937600.0
2008-12-09 14:40:00,23.6,23.65,23.58,23.59,430300.0,16.5053,16.5403,16.4913,16.4983,430300.0
2008-12-09 14:45:00,23.59,23.69,23.54,23.67,655300.0,16.4983,16.5682,16.4633,16.5542,655300.0
2008-12-09 14:50:00,23.67,23.73,23.6,23.67,801000.0,16.5542,16.5962,16.5053,16.5542,801000.0
2008-12-09 14:55:00,23.67,23.83,23.67,23.79,1161900.0,16.5542,16.6661,16.5542,16.6382,1161900.0
2008-12-09 15:00:00,23.78,23.9,23.75,23.79,1403900.0,16.6312,16.7151,16.6102,16.6382,1403900.0
2008-12-09 15:05:00,23.77,24.02,23.69,23.85,1100900.0,16.6242,16.799,16.5682,16.6801,1100900.0
2008-12-09 15:10:00,23.86,23.86,23.65,23.71,2414200.0,16.6871,16.6871,16.5403,16.5822,2414200.0
2008-12-09 15:15:00,23.71,23.79,23.63,23.78,933300.0,16.5822,16.6382,16.5263,16.6312,933300.0
2008-12-09 15:20:00,23.79,23.85,23.64,23.69,918900.0,16.6382,16.6801,16.5333,16.5682,918900.0
2008-12-09 15:25:00,23.7,24.25,23.51,23.55,1171200.0,16.5752,16.9599,16.4423,16.4703,1171200.0
2008-12-09 15:30:00,23.54,23.69,23.5,23.59,1012700.0,16.4633,16.5682,16.4354,16.4983,1012700.0
2008-12-09 15:35:00,23.59,23.63,23.46,23.55,1483000.0,16.4983,16.5263,16.4074,16.4703,1483000.0
2008-12-09 15:40:00,23.55,23.74,23.51,23.69,2612000.0,16.4703,16.6032,16.4423,16.5682,2612000.0
2008-12-09 15:45:00,23.69,23.72,23.55,23.62,3114800.0,16.5682,16.5892,16.4703,16.5193,3114800.0
2008-12-09 15:50:00,23.62,23.68,23.54,23.59,3110600.0,16.5193,16.5612,16.4633,16.4983,3110600.0
2008-12-09 15:55:00,23.59,23.71,23.49,23.62,5694000.0,16.4983,16.5822,16.4284,16.5193,5694000.0
2008-12-10 09:30:00,24.37,24.58,24.33,24.56,2380600.0,17.0438,17.1907,17.0158,17.1767,2380600.0
2008-12-10 09:35:00,24.57,24.58,24.5,24.52,1409700.0,17.1837,17.1907,17.1347,17.1487,1409700.0
2008-12-10 09:40:00,24.52,24.53,24.47,24.49,1249300.0,17.1487,17.1557,17.1137,17.1277,1249300.0
2008-12-10 09:45:00,24.49,24.6,24.48,24.54,2069400.0,17.1277,17.2047,17.1207,17.1627,2069400.0
2008-12-10 09:50:00,24.54,24.56,24.48,24.5,2177300.0,17.1627,17.1767,17.1207,17.1347,2177300.0
2008-12-10 09:55:00,24.5,24.54,24.46,24.52,1031000.0,17.1347,17.1627,17.1068,17.1487,1031000.0
2008-12-10 10:00:00,24.52,24.64,24.51,24.64,987000.0,17.1487,17.2326,17.1417,17.2326,987000.0
2008-12-10 10:05:00,24.64,24.73,24.61,24.66,1136200.0,17.2326,17.2956,17.2117,17.2466,1136200.0
2008-12-10 10:10:00,24.65,24.75,24.65,24.75,805900.0,17.2396,17.3096,17.2396,17.3096,805900.0
2008-12-10 10:15:00,24.76,24.91,24.76,24.9,1014800.0,17.3166,17.4215,17.3166,17.4145,1014800.0
2008-12-10 10:20:00,24.9,24.93,24.84,24.89,1157800.0,17.4145,17.4355,17.3725,17.4075,1157800.0
2008-12-10 10:25:00,24.89,24.91,24.83,24.85,1692200.0,17.4075,17.4215,17.3655,17.3795,1692200.0
2008-12-10 10:30:00,24.85,24.89,24.82,24.84,1145800.0,17.3795,17.4075,17.3585,17.3725,1145800.0
2008-12-10 10:35:00,24.84,24.88,24.74,24.81,772800.0,17.3725,17.4005,17.3026,17.3515,772800.0
2008-12-10 10:40:00,24.82,24.84,24.72,24.72,667800.0,17.3585,17.3725,17.2886,17.2886,667800.0
2008-12-10 10:45:00,24.71,24.84,24.67,24.72,741200.0,17.2816,17.3725,17.2536,17.2886,741200.0
2008-12-10 10:50:00,24.71,24.72,24.59,24.59,625400.0,17.2816,17.2886,17.1977,17.1977,625400.0
2008-12-10 10:55:00,24.6,24.69,24.58,24.69,586300.0,17.2047,17.2676,17.1907,17.2676,586300.0
2008-12-10 11:00:00,24.7,24.79,24.66,24.77,458600.0,17.2746,17.3375,17.2466,17.3236,458600.0
2008-12-10 11:05:00,24.77,24.8,24.71,24.72,966300.0,17.3236,17.3445,17.2816,17.2886,966300.0
2008-12-10 11:10:00,24.73,24.84,24.73,24.83,358400.0,17.2956,17.3725,17.2956,17.3655,358400.0
2008-12-10 11:15:00,24.82,24.88,24.78,24.87,860600.0,17.3585,17.4005,17.3306,17.3935,860600.0
2008-12-10 11:20:00,24.86,24.89,24.83,24.85,567500.0,17.3865,17.4075,17.3655,17.3795,567500.0
2008-12-10 11:25:00,24.86,24.86,24.73,24.76,962000.0,17.3865,17.3865,17.2956,17.3166,962000.0
2008-12-10 11:30:00,24.77,24.85,24.75,24.81,632900.0,17.3236,17.3795,17.3096,17.3515,632900.0
2008-12-10 11:35:00,24.81,24.81,24.72,24.76,293900.0,17.3515,17.3515,17.2886,17.3166,293900.0
2008-12-10 11:40:00,24.76,24.8,24.73,24.8,226800.0,17.3166,17.3445,17.2956,17.3445,226800.0
2008-12-10 11:45:00,24.8,24.93,24.8,24.91,569700.0,17.3445,17.4355,17.3445,17.4215,569700.0
2008-12-10 11:50:00,24.91,24.98,24.91,24.96,560900.0,17.4215,17.4704,17.4215,17.4564,560900.0
2008-12-10 11:55:00,24.95,24.96,24.88,24.93,215500.0,17.4494,17.4564,17.4005,17.4355,215500.0
2008-12-10 12:00:00,24.93,24.96,24.88,24.94,417700.0,17.4355,17.4564,17.4005,17.4425,417700.0
2008-12-10 12:05:00,24.95,25.0,24.9,24.93,733300.0,17.4494,17.4844,17.4145,17.4355,733300.0
2008-12-10 12:10:00,24.94,25.03,24.66,25.02,574700.0,17.4425,17.5054,17.2466,17.4984,574700.0
2008-12-10 12:15:00,25.02,25.04,24.96,25.0,920300.0,17.4984,17.5124,17.4564,17.4844,920300.0
2008-12-10 12:20:00,25.0,25.0,24.8,24.85,800400.0,17.4844,17.4844,17.3445,17.3795,800400.0
2008-12-10 12:25:00,24.86,24.87,24.78,24.78,744100.0,17.3865,17.3935,17.3306,17.3306,744100.0
2008-12-10 12:30:00,24.78,24.82,24.76,24.81,638200.0,17.3306,17.3585,17.3166,17.3515,638200.0
2008-12-10 12:35:00,24.82,24.85,24.75,24.82,736300.0,17.3585,17.3795,17.3096,17.3585,736300.0
2008-12-10 12:40:00,24.82,24.89,24.8,24.87,740500.0,17.3585,17.4075,17.3445,17.3935,740500.0
2008-12-10 12:45:00,24.87,24.91,24.84,24.86,488300.0,17.3935,17.4215,17.3725,17.3865,488300.0
2008-12-10 12:50:00,24.86,24.93,24.84,24.84,441400.0,17.3865,17.4355,17.3725,17.3725,441400.0
2008-12-10 12:55:00,24.83,24.86,24.77,24.82,359400.0,17.3655,17.3865,17.3236,17.3585,359400.0
2008-12-10 13:00:00,24.82,24.9,24.8,24.88,676200.0,17.3585,17.4145,17.3445,17.4005,676200.0
2008-12-10 13:05:00,24.88,24.89,24.8,24.85,278400.0,17.4005,17.4075,17.3445,17.3795,278400.0
2008-12-10 13:10:00,24.86,24.98,24.86,24.94,785100.0,17.3865,17.4704,17.3865,17.4425,785100.0
2008-12-10 13:15:00,24.94,25.02,24.7,25.0,1140700.0,17.4425,17.4984,17.2746,17.4844,1140700.0
2008-12-10 13:20:00,24.99,24.99,24.92,24.94,363900.0,17.4774,17.4774,17.4285,17.4425,363900.0
2008-12-10 13:25:00,24.94,24.98,24.87,24.89,294600.0,17.4425,17.4704,17.3935,17.4075,294600.0
2008-12-10 13:30:00,24.89,24.94,24.81,24.82,876600.0,17.4075,17.4425,17.3515,17.3585,876600.0
2008-12-10 13:35:00,24.82,24.83,24.66,24.67,1831000.0,17.3585,17.3655,17.2466,17.2536,1831000.0
2008-12-10 13:40:00,24.67,24.73,24.62,24.72,1045400.0,17.2536,17.2956,17.2187,17.2886,1045400.0
2008-12-10 13:45:00,24.72,24.78,24.72,24.75,1038900.0,17.2886,17.3306,17.2886,17.3096,1038900.0
2008-12-10 13:50:00,24.75,24.75,24.57,24.6,1292700.0,17.3096,17.3096,17.1837,17.2047,1292700.0
2008-12-10 13:55:00,24.6,24.64,24.52,24.56,1227700.0,17.2047,17.2326,17.1487,17.1767,1227700.0
2008-12-10 14:00:00,24.56,24.58,24.49,24.53,560700.0,17.1767,17.1907,17.1277,17.1557,560700.0
2008-12-10 14:05:00,24.54,24.59,24.5,24.58,499900.0,17.1627,17.1977,17.1347,17.1907,499900.0
2008-12-10 14:10:00,24.58,24.62,24.54,24.6,598800.0,17.1907,17.2187,17.1627,17.2047,598800.0
2008-12-10 14:15:00,24.59,24.68,24.58,24.65,738100.0,17.1977,17.2606,17.1907,17.2396,738100.0
2008-12-10 14:20:00,24.65,24.67,24.49,24.56,1273700.0,17.2396,17.2536,17.1277,17.1767,1273700.0
2008-12-10 14:25:00,24.56,24.62,24.54,24.59,461200.0,17.1767,17.2187,17.1627,17.1977,461200.0
2008-12-10 14:30:00,24.59,24.59,24.49,24.57,1099000.0,17.1977,17.1977,17.1277,17.1837,1099000.0
2008-12-10 14:35:00,24.57,24.73,24.56,24.72,1468000.0,17.1837,17.2956,17.1767,17.2886,1468000.0
2008-12-10 14:40:00,24.72,24.79,24.67,24.76,1564200.0,17.2886,17.3375,17.2536,17.3166,1564200.0
2008-12-10 14:45:00,24.76,24.77,24.66,24.67,1473600.0,17.3166,17.3236,17.2466,17.2536,1473600.0
2008-12-10 14:50:00,24.66,24.75,24.61,24.72,1408100.0,17.2466,17.3096,17.2117,17.2886,1408100.0
2008-12-10 14:55:00,24.72,24.98,24.63,24.7,602300.0,17.2886,17.4704,17.2256,17.2746,602300.0
2008-12-10 15:00:00,24.7,24.76,24.62,24.62,1316800.0,17.2746,17.3166,17.2187,17.2187,1316800.0
2008-12-10 15:05:00,24.63,24.88,24.62,24.84,1232200.0,17.2256,17.4005,17.2187,17.3725,1232200.0
2008-12-10 15:10:00,24.84,24.9,24.8,24.86,960400.0,17.3725,17.4145,17.3445,17.3865,960400.0
2008-12-10 15:15:00,24.86,24.96,24.84,24.85,577900.0,17.3865,17.4564,17.3725,17.3795,577900.0
2008-12-10 15:20:00,24.85,24.9,24.8,24.87,970800.0,17.3795,17.4145,17.3445,17.3935,970800.0
2008-12-10 15:25:00,24.86,24.98,24.82,24.95,1251800.0,17.3865,17.4704,17.3585,17.4494,1251800.0
2008-12-10 15:30:00,24.96,24.97,24.8,24.83,1561300.0,17.4564,17.4634,17.3445,17.3655,1561300.0
2008-12-10 15:35:00,24.83,24.88,24.76,24.77,1784200.0,17.3655,17.4005,17.3166,17.3236,1784200.0
2008-12-10 15:40:00,24.77,24.97,24.76,24.94,3187900.0,17.3236,17.4634,17.3166,17.4425,3187900.0
2008-12-10 15:45:00,24.94,25.03,24.91,24.95,2853600.0,17.4425,17.5054,17.4215,17.4494,2853600.0
2008-12-10 15:50:00,24.94,25.01,24.92,24.96,3502300.0,17.4425,17.4914,17.4285,17.4564,3502300.0
2008-12-10 15:55:00,24.96,25.12,24.95,25.07,6984400.0,17.4564,17.5683,17.4494,17.5334,6984400.0
2008-12-11 09:30:00,24.85,24.94,24.79,24.83,1077300.0,17.3795,17.4425,17.3375,17.3655,1077300.0
2008-12-11 09:35:00,24.83,24.92,24.8,24.89,872700.0,17.3655,17.4285,17.3445,17.4075,872700.0
2008-12-11 09:40:00,24.89,24.98,24.89,24.94,1163700.0,17.4075,17.4704,17.4075,17.4425,1163700.0
2008-12-11 09:45:00,24.93,25.11,24.92,25.09,1055900.0,17.4355,17.5614,17.4285,17.5474,1055900.0
2008-12-11 09:50:00,25.08,25.18,25.03,25.04,807300.0,17.5404,17.6103,17.5054,17.5124,807300.0
2008-12-11 09:55:00,25.05,25.12,24.99,25.06,578300.0,17.5194,17.5683,17.4774,17.5264,578300.0
2008-12-11 10:00:00,25.06,25.18,25.03,25.13,591000.0,17.5264,17.6103,17.5054,17.5753,591000.0
2008-12-11 10:05:00,25.13,25.17,25.06,25.14,1021300.0,17.5753,17.6033,17.5264,17.5823,1021300.0
2008-12-11 10:10:00,25.13,25.25,25.13,25.23,1375400.0,17.5753,17.6593,17.5753,17.6453,1375400.0
2008-12-11 10:15:00,25.24,25.28,25.16,25.26,1861800.0,17.6523,17.6802,17.5963,17.6663,1861800.0
2008-12-11 10:20:00,25.26,25.44,25.25,25.37,1542800.0,17.6663,17.7921,17.6593,17.7432,1542800.0
2008-12-11 10:25:00,25.37,25.42,25.32,25.36,1750700.0,17.7432,17.7782,17.7082,17.7362,1750700.0
2008-12-11 10:30:00,25.35,25.4,25.28,25.4,1404400.0,17.7292,17.7642,17.6802,17.7642,1404400.0
2008-12-11 10:35:00,25.4,25.4,25.31,25.33,446900.0,17.7642,17.7642,17.7012,17.7152,446900.0
2008-12-11 10:40:00,25.32,25.33,25.22,25.27,458600.0,17.7082,17.7152,17.6383,17.6733,458600.0
2008-12-11 10:45:00,25.27,25.29,25.22,25.25,460100.0,17.6733,17.6872,17.6383,17.6593,460100.0
2008-12-11 10:50:00,25.26,25.29,25.24,25.29,536100.0,17.6663,17.6872,17.6523,17.6872,536100.0
2008-12-11 10:55:00,25.29,25.36,25.27,25.33,351600.0,17.6872,17.7362,17.6733,17.7152,351600.0
2008-12-11 11:00:00,25.33,25.36,25.29,25.3,219400.0,17.7152,17.7362,17.6872,17.6942,219400.0
2008-12-11 11:05:00,25.3,25.41,25.29,25.38,672100.0,17.6942,17.7712,17.6872,17.7502,672100.0
2008-12-11 11:10:00,25.39,25.46,25.39,25.45,480200.0,17.7572,17.8061,17.7572,17.7991,480200.0
2008-12-11 11:15:00,25.45,25.46,25.39,25.42,846100.0,17.7991,17.8061,17.7572,17.7782,846100.0
2008-12-11 11:20:00,25.42,25.47,25.29,25.3,909300.0,17.7782,17.8131,17.6872,17.6942,909300.0
2008-12-11 11:25:00,25.3,25.31,25.22,25.24,527600.0,17.6942,17.7012,17.6383,17.6523,527600.0
2008-12-11 11:30:00,25.24,25.29,25.22,25.27,363500.0,17.6523,17.6872,17.6383,17.6733,363500.0
2008-12-11 11:35:00,25.27,25.31,25.23,25.3,415500.0,17.6733,17.7012,17.6453,17.6942,415500.0
2008-12-11 11:40:00,25.3,25.36,25.29,25.35,430700.0,17.6942,17.7362,17.6872,17.7292,430700.0
2008-12-11 11:45:00,25.35,25.38,25.2,25.36,409200.0,17.7292,17.7502,17.6243,17.7362,409200.0
2008-12-11 11:50:00,25.36,25.44,25.35,25.42,791200.0,17.7362,17.7921,17.7292,17.7782,791200.0
2008-12-11 11:55:00,25.42,25.5,25.41,25.49,359900.0,17.7782,17.8341,17.7712,17.8271,359900.0
2008-12-11 12:00:00,25.49,25.58,25.43,25.55,748800.0,17.8271,17.8901,17.7852,17.8691,748800.0
2008-12-11 12:05:00,25.55,25.57,25.51,25.53,950500.0,17.8691,17.8831,17.8411,17.8551,950500.0
2008-12-11 12:10:00,25.53,25.57,25.5,25.51,458100.0,17.8551,17.8831,17.8341,17.8411,458100.0
2008-12-11 12:15:00,25.5,25.53,25.46,25.49,889800.0,17.8341,17.8551,17.8061,17.8271,889800.0
2008-12-11 12:20:00,25.5,25.51,25.39,25.39,437200.0,17.8341,17.8411,17.7572,17.7572,437200.0
2008-12-11 12:25:00,25.39,25.55,25.32,25.32,698500.0,17.7572,17.8691,17.7082,17.7082,698500.0
2008-12-11 12:30:00,25.33,25.37,25.31,25.37,320700.0,17.7152,17.7432,17.7012,17.7432,320700.0
2008-12-11 12:35:00,25.37,25.43,25.34,25.35,484400.0,17.7432,17.7852,17.7222,17.7292,484400.0
2008-12-11 12:40:00,25.34,25.4,25.33,25.38,308300.0,17.7222,17.7642,17.7152,17.7502,308300.0
2008-12-11 12:45:00,25.38,25.42,25.37,25.4,900800.0,17.7502,17.7782,17.7432,17.7642,900800.0
2008-12-11 12:50:00,25.4,25.4,25.34,25.4,900300.0,17.7642,17.7642,17.7222,17.7642,900300.0
2008-12-11 12:55:00,25.4,25.51,25.39,25.5,1528300.0,17.7642,17.8411,17.7572,17.8341,1528300.0
2008-12-11 13:00:00,25.5,25.51,25.42,25.48,549000.0,17.8341,17.8411,17.7782,17.8201,549000.0
2008-12-11 13:05:00,25.48,25.48,25.42,25.42,220200.0,17.8201,17.8201,17.7782,17.7782,220200.0
2008-12-11 13:10:00,25.42,25.46,25.35,25.38,418100.0,17.7782,17.8061,17.7292,17.7502,418100.0
2008-12-11 13:15:00,25.37,25.38,25.31,25.31,345700.0,17.7432,17.7502,17.7012,17.7012,345700.0
2008-12-11 13:20:00,25.32,25.32,25.24,25.32,949800.0,17.7082,17.7082,17.6523,17.7082,949800.0
2008-12-11 13:25:00,25.31,25.31,25.27,25.31,269900.0,17.7012,17.7012,17.6733,17.7012,269900.0
2008-12-11 13:30:00,25.32,25.35,25.3,25.32,214700.0,17.7082,17.7292,17.6942,17.7082,214700.0
2008-12-11 13:35:00,25.32,25.36,25.3,25.33,411400.0,17.7082,17.7362,17.6942,17.7152,411400.0
2008-12-11 13:40:00,25.33,25.37,25.32,25.33,408200.0,17.7152,17.7432,17.7082,17.7152,408200.0
2008-12-11 13:45:00,25.33,25.35,25.29,25.3,435700.0,17.7152,17.7292,17.6872,17.6942,435700.0
2008-12-11 13:50:00,25.3,25.34,25.26,25.29,401900.0,17.6942,17.7222,17.6663,17.6872,401900.0
2008-12-11 13:55:00,25.29,25.29,25.13,25.15,738700.0,17.6872,17.6872,17.5753,17.5893,738700.0
2008-12-11 14:00:00,25.14,25.19,25.12,25.19,426000.0,17.5823,17.6173,17.5683,17.6173,426000.0
2008-12-11 14:05:00,25.19,25.19,25.16,25.16,305500.0,17.6173,17.6173,17.5963,17.5963,305500.0
2008-12-11 14:10:00,25.16,25.19,25.09,25.11,522100.0,17.5963,17.6173,17.5474,17.5614,522100.0
2008-12-11 14:15:00,25.1,25.12,25.06,25.07,621200.0,17.5544,17.5683,17.5264,17.5334,621200.0
2008-12-11 14:20:00,25.07,25.08,25.0,25.04,797100.0,17.5334,17.5404,17.4844,17.5124,797100.0
2008-12-11 14:25:00,25.05,25.09,24.99,25.07,615900.0,17.5194,17.5474,17.4774,17.5334,615900.0
2008-12-11 14:30:00,25.07,25.14,25.04,25.12,654700.0,17.5334,17.5823,17.5124,17.5683,654700.0
2008-12-11 14:35:00,25.12,25.15,25.04,25.05,690600.0,17.5683,17.5893,17.5124,17.5194,690600.0
2008-12-11 14:40:00,25.04,25.09,24.98,24.98,1161200.0,17.5124,17.5474,17.4704,17.4704,1161200.0
2008-12-11 14:45:00,24.98,25.01,24.91,24.92,746500.0,17.4704,17.4914,17.4215,17.4285,746500.0
2008-12-11 14:50:00,24.93,25.0,24.77,24.78,1434700.0,17.4355,17.4844,17.3236,17.3306,1434700.0
2008-12-11 14:55:00,24.79,24.79,24.6,24.63,2557200.0,17.3375,17.3375,17.2047,17.2256,2557200.0
2008-12-11 15:00:00,24.64,24.64,24.49,24.58,2365200.0,17.2326,17.2326,17.1277,17.1907,2365200.0
2008-12-11 15:05:00,24.59,24.6,24.47,24.56,2150700.0,17.1977,17.2047,17.1137,17.1767,2150700.0
2008-12-11 15:10:00,24.57,24.57,24.42,24.53,1341200.0,17.1837,17.1837,17.0788,17.1557,1341200.0
2008-12-11 15:15:00,24.53,24.55,24.42,24.42,1487900.0,17.1557,17.1697,17.0788,17.0788,1487900.0
2008-12-11 15:20:00,24.42,24.75,24.35,24.46,1893000.0,17.0788,17.3096,17.0298,17.1068,1893000.0
2008-12-11 15:25:00,24.47,24.57,24.45,24.55,1429600.0,17.1137,17.1837,17.0998,17.1697,1429600.0
2008-12-11 15:30:00,24.54,24.61,24.37,24.38,2058400.0,17.1627,17.2117,17.0438,17.0508,2058400.0
2008-12-11 15:35:00,24.39,24.75,24.35,24.38,2317200.0,17.0578,17.3096,17.0298,17.0508,2317200.0
2008-12-11 15:40:00,24.38,24.51,24.33,24.48,5246400.0,17.0508,17.1417,17.0158,17.1207,5246400.0
2008-12-11 15:45:00,24.48,24.6,24.42,24.51,3370100.0,17.1207,17.2047,17.0788,17.1417,3370100.0
2008-12-11 15:50:00,24.54,24.65,24.47,24.59,4077200.0,17.1627,17.2396,17.1137,17.1977,4077200.0
2008-12-11 15:55:00,24.6,24.65,24.42,24.45,7492700.0,17.2047,17.2396,17.0788,17.0998,7492700.0
2008-12-12 09:30:00,23.85,23.9,23.7,23.87,3024300.0,16.6801,16.7151,16.5752,16.6941,3024300.0
2008-12-12 09:35:00,23.87,24.07,23.85,24.03,2892800.0,16.6941,16.834,16.6801,16.806,2892800.0
2008-12-12 09:40:00,24.02,24.08,23.95,24.05,1624400.0,16.799,16.841,16.7501,16.82,1624400.0
2008-12-12 09:45:00,24.06,24.13,23.97,24.11,2506500.0,16.827,16.876,16.7641,16.862,2506500.0
2008-12-12 09:50:00,24.11,24.27,24.09,24.21,3173200.0,16.862,16.9739,16.848,16.9319,3173200.0
2008-12-12 09:55:00,24.21,24.39,24.16,24.32,2361000.0,16.9319,17.0578,16.8969,17.0088,2361000.0
2008-12-12 10:00:00,24.31,24.37,24.25,24.29,796400.0,17.0018,17.0438,16.9599,16.9879,796400.0
2008-12-12 10:05:00,24.29,24.38,24.23,24.24,1666100.0,16.9879,17.0508,16.9459,16.9529,1666100.0
2008-12-12 10:10:00,24.25,24.26,24.13,24.14,1899600.0,16.9599,16.9669,16.876,16.883,1899600.0
2008-12-12 10:15:00,24.15,24.31,24.06,24.17,1032000.0,16.8899,17.0018,16.827,16.9039,1032000.0
2008-12-12 10:20:00,24.17,24.26,24.14,24.19,803500.0,16.9039,16.9669,16.883,16.9179,803500.0
2008-12-12 10:25:00,24.19,24.25,24.15,24.23,718600.0,16.9179,16.9599,16.8899,16.9459,718600.0
2008-12-12 10:30:00,24.22,24.25,24.05,24.09,1203600.0,16.9389,16.9599,16.82,16.848,1203600.0
2008-12-12 10:35:00,24.09,24.15,24.06,24.15,501800.0,16.848,16.8899,16.827,16.8899,501800.0
2008-12-12 10:40:00,24.14,24.22,24.12,24.21,662000.0,16.883,16.9389,16.869,16.9319,662000.0
2008-12-12 10:45:00,24.21,24.25,24.13,24.24,1303900.0,16.9319,16.9599,16.876,16.9529,1303900.0
2008-12-12 10:50:00,24.24,24.38,24.22,24.37,804600.0,16.9529,17.0508,16.9389,17.0438,804600.0
2008-12-12 10:55:00,24.38,24.47,24.35,24.45,1030300.0,17.0508,17.1137,17.0298,17.0998,1030300.0
2008-12-12 11:00:00,24.45,24.46,24.34,24.4,759600.0,17.0998,17.1068,17.0228,17.0648,759600.0
2008-12-12 11:05:00,24.4,24.5,24.37,24.48,425500.0,17.0648,17.1347,17.0438,17.1207,425500.0
2008-12-12 11:10:00,24.5,24.5,24.35,24.4,529200.0,17.1347,17.1347,17.0298,17.0648,529200.0
2008-12-12 11:15:00,24.39,24.39,24.31,24.34,506700.0,17.0578,17.0578,17.0018,17.0228,506700.0
2008-12-12 11:20:00,24.33,24.37,24.31,24.34,732000.0,17.0158,17.0438,17.0018,17.0228,732000.0
2008-12-12 11:25:00,24.34,24.36,24.22,24.23,1107200.0,17.0228,17.0368,16.9389,16.9459,1107200.0
2008-12-12 11:30:00,24.22,24.26,24.17,24.23,516700.0,16.9389,16.9669,16.9039,16.9459,516700.0
2008-12-12 11:35:00,24.23,24.28,24.13,24.14,297200.0,16.9459,16.9809,16.876,16.883,297200.0
2008-12-12 11:40:00,24.13,24.19,24.09,24.12,289800.0,16.876,16.9179,16.848,16.869,289800.0
2008-12-12 11:45:00,24.11,24.2,24.09,24.18,321600.0,16.862,16.9249,16.848,16.9109,321600.0
2008-12-12 11:50:00,24.19,24.23,24.15,24.22,359800.0,16.9179,16.9459,16.8899,16.9389,359800.0
2008-12-12 11:55:00,24.23,24.23,24.14,24.17,189200.0,16.9459,16.9459,16.883,16.9039,189200.0
2008-12-12 12:00:00,24.16,24.38,24.16,24.34,577600.0,16.8969,17.0508,16.8969,17.0228,577600.0
2008-12-12 12:05:00,24.33,24.37,24.31,24.34,819500.0,17.0158,17.0438,17.0018,17.0228,819500.0
2008-12-12 12:10:00,24.34,24.36,24.29,24.31,599500.0,17.0228,17.0368,16.9879,17.0018,599500.0
2008-12-12 12:15:00,24.31,24.36,24.26,24.34,448000.0,17.0018,17.0368,16.9669,17.0228,448000.0
2008-12-12 12:20:00,24.36,24.44,24.33,24.38,388500.0,17.0368,17.0928,17.0158,17.0508,388500.0
2008-12-12 12:25:00,24.38,24.41,24.35,24.38,475000.0,17.0508,17.0718,17.0298,17.0508,475000.0
2008-12-12 12:30:00,24.38,24.43,24.33,24.43,336900.0,17.0508,17.0858,17.0158,17.0858,336900.0
2008-12-12 12:35:00,24.44,24.53,24.41,24.5,647700.0,17.0928,17.1557,17.0718,17.1347,647700.0
2008-12-12 12:40:00,24.5,24.57,24.49,24.51,752100.0,17.1347,17.1837,17.1277,17.1417,752100.0
2008-12-12 12:45:00,24.51,24.54,24.44,24.47,519500.0,17.1417,17.1627,17.0928,17.1137,519500.0
2008-12-12 12:50:00,24.47,24.69,24.47,24.67,471500.0,17.1137,17.2676,17.1137,17.2536,471500.0
2008-12-12 12:55:00,24.68,24.74,24.66,24.68,408900.0,17.2606,17.3026,17.2466,17.2606,408900.0
2008-12-12 13:00:00,24.68,24.76,24.65,24.69,2345300.0,17.2606,17.3166,17.2396,17.2676,2345300.0
2008-12-12 13:05:00,24.68,24.71,24.6,24.64,420100.0,17.2606,17.2816,17.2047,17.2326,420100.0
2008-12-12 13:10:00,24.64,24.66,24.51,24.52,745000.0,17.2326,17.2466,17.1417,17.1487,745000.0
2008-12-12 13:15:00,24.52,24.64,24.51,24.57,496500.0,17.1487,17.2326,17.1417,17.1837,496500.0
2008-12-12 13:20:00,24.56,24.63,24.54,24.63,637700.0,17.1767,17.2256,17.1627,17.2256,637700.0
2008-12-12 13:25:00,24.62,24.65,24.47,24.57,587700.0,17.2187,17.2396,17.1137,17.1837,587700.0
2008-12-12 13:30:00,24.54,24.62,24.53,24.53,1759700.0,17.1627,17.2187,17.1557,17.1557,1759700.0
2008-12-12 13:35:00,24.53,24.53,24.43,24.46,1014700.0,17.1557,17.1557,17.0858,17.1068,1014700.0
2008-12-12 13:40:00,24.46,24.49,24.38,24.38,1660500.0,17.1068,17.1277,17.0508,17.0508,1660500.0
2008-12-12 13:45:00,24.37,24.48,24.37,24.45,1308200.0,17.0438,17.1207,17.0438,17.0998,1308200.0
2008-12-12 13:50:00,24.45,24.5,24.38,24.43,1763300.0,17.0998,17.1347,17.0508,17.0858,1763300.0
2008-12-12 13:55:00,24.44,24.54,24.43,24.45,1273900.0,17.0928,17.1627,17.0858,17.0998,1273900.0
2008-12-12 14:00:00,24.45,24.69,24.43,24.68,561300.0,17.0998,17.2676,17.0858,17.2606,561300.0
2008-12-12 14:05:00,24.68,24.71,24.54,24.57,787200.0,17.2606,17.2816,17.1627,17.1837,787200.0
2008-12-12 14:10:00,24.58,24.66,24.57,24.61,431000.0,17.1907,17.2466,17.1837,17.2117,431000.0
2008-12-12 14:15:00,24.61,24.7,24.45,24.46,762900.0,17.2117,17.2746,17.0998,17.1068,762900.0
2008-12-12 14:20:00,24.46,24.63,24.39,24.53,3472400.0,17.1068,17.2256,17.0578,17.1557,3472400.0
2008-12-12 14:25:00,24.53,24.59,24.45,24.54,1172500.0,17.1557,17.1977,17.0998,17.1627,1172500.0
2008-12-12 14:30:00,24.54,24.57,24.41,24.53,2858800.0,17.1627,17.1837,17.0718,17.1557,2858800.0
2008-12-12 14:35:00,24.53,24.74,24.47,24.66,1683300.0,17.1557,17.3026,17.1137,17.2466,1683300.0
2008-12-12 14:40:00,24.66,24.72,24.6,24.64,549400.0,17.2466,17.2886,17.2047,17.2326,549400.0
2008-12-12 14:45:00,24.64,24.73,24.61,24.71,1016700.0,17.2326,17.2956,17.2117,17.2816,1016700.0
2008-12-12 14:50:00,24.72,24.88,24.72,24.73,1062400.0,17.2886,17.4005,17.2886,17.2956,1062400.0
2008-12-12 14:55:00,24.74,24.82,24.7,24.8,692600.0,17.3026,17.3585,17.2746,17.3445,692600.0
2008-12-12 15:00:00,24.79,24.97,24.79,24.87,434200.0,17.3375,17.4634,17.3375,17.3935,434200.0
2008-12-12 15:05:00,24.86,24.93,24.75,24.8,869000.0,17.3865,17.4355,17.3096,17.3445,869000.0
2008-12-12 15:10:00,24.8,24.8,24.68,24.76,673800.0,17.3445,17.3445,17.2606,17.3166,673800.0
2008-12-12 15:15:00,24.76,24.89,24.65,24.66,547000.0,17.3166,17.4075,17.2396,17.2466,547000.0
2008-12-12 15:20:00,24.66,24.87,24.66,24.74,590500.0,17.2466,17.3935,17.2466,17.3026,590500.0
2008-12-12 15:25:00,24.74,24.88,24.7,24.86,745100.0,17.3026,17.4005,17.2746,17.3865,745100.0
2008-12-12 15:30:00,24.86,24.88,24.7,24.8,584500.0,17.3865,17.4005,17.2746,17.3445,584500.0
2008-12-12 15:35:00,24.8,24.86,24.71,24.79,872600.0,17.3445,17.3865,17.2816,17.3375,872600.0
2008-12-12 15:40:00,24.79,24.89,24.75,24.79,902400.0,17.3375,17.4075,17.3096,17.3375,902400.0
2008-12-12 15:45:00,24.79,24.82,24.5,24.72,1257700.0,17.3375,17.3585,17.1347,17.2886,1257700.0
2008-12-12 15:50:00,24.72,24.77,24.61,24.67,2313700.0,17.2886,17.3236,17.2117,17.2536,2313700.0
2008-12-12 15:55:00,24.67,24.79,24.61,24.75,3040100.0,17.2536,17.3375,17.2117,17.3096,3040100.0
2008-12-15 09:30:00,24.87,24.91,24.81,24.88,1174700.0,17.3935,17.4215,17.3515,17.4005,1174700.0
2008-12-15 09:35:00,24.89,24.9,24.8,24.88,1638100.0,17.4075,17.4145,17.3445,17.4005,1638100.0
2008-12-15 09:40:00,24.88,24.89,24.71,24.76,1359700.0,17.4005,17.4075,17.2816,17.3166,1359700.0
2008-12-15 09:45:00,24.75,24.84,24.74,24.79,496000.0,17.3096,17.3725,17.3026,17.3375,496000.0
2008-12-15 09:50:00,24.79,24.8,24.71,24.74,532500.0,17.3375,17.3445,17.2816,17.3026,532500.0
2008-12-15 09:55:00,24.75,24.77,24.66,24.69,425100.0,17.3096,17.3236,17.2466,17.2676,425100.0
2008-12-15 10:00:00,24.7,24.7,24.58,24.6,374800.0,17.2746,17.2746,17.1907,17.2047,374800.0
2008-12-15 10:05:00,24.61,24.69,24.56,24.61,715200.0,17.2117,17.2676,17.1767,17.2117,715200.0
2008-12-15 10:10:00,24.61,24.65,24.56,24.61,734800.0,17.2117,17.2396,17.1767,17.2117,734800.0
2008-12-15 10:15:00,24.61,24.68,24.57,24.65,408300.0,17.2117,17.2606,17.1837,17.2396,408300.0
2008-12-15 10:20:00,24.65,24.65,24.51,24.55,440700.0,17.2396,17.2396,17.1417,17.1697,440700.0
2008-12-15 10:25:00,24.55,24.63,24.53,24.6,622400.0,17.1697,17.2256,17.1557,17.2047,622400.0
2008-12-15 10:30:00,24.61,24.67,24.56,24.65,363800.0,17.2117,17.2536,17.1767,17.2396,363800.0
2008-12-15 10:35:00,24.65,24.7,24.59,24.65,480400.0,17.2396,17.2746,17.1977,17.2396,480400.0
2008-12-15 10:40:00,24.69,24.76,24.66,24.7,749200.0,17.2676,17.3166,17.2466,17.2746,749200.0
2008-12-15 10:45:00,24.7,24.78,24.56,24.57,763600.0,17.2746,17.3306,17.1767,17.1837,763600.0
2008-12-15 10:50:00,24.57,24.6,24.52,24.55,272800.0,17.1837,17.2047,17.1487,17.1697,272800.0
2008-12-15 10:55:00,24.56,24.61,24.52,24.56,226100.0,17.1767,17.2117,17.1487,17.1767,226100.0
2008-12-15 11:00:00,24.55,24.55,24.49,24.53,260700.0,17.1697,17.1697,17.1277,17.1557,260700.0
2008-12-15 11:05:00,24.53,24.62,24.49,24.58,362400.0,17.1557,17.2187,17.1277,17.1907,362400.0
2008-12-15 11:10:00,24.59,24.64,24.52,24.64,323100.0,17.1977,17.2326,17.1487,17.2326,323100.0
2008-12-15 11:15:00,24.64,24.66,24.6,24.6,431200.0,17.2326,17.2466,17.2047,17.2047,431200.0
2008-12-15 11:20:00,24.61,24.71,24.6,24.63,520000.0,17.2117,17.2816,17.2047,17.2256,520000.0
2008-12-15 11:25:00,24.63,24.71,24.63,24.69,390000.0,17.2256,17.2816,17.2256,17.2676,390000.0
2008-12-15 11:30:00,24.69,24.71,24.62,24.64,300800.0,17.2676,17.2816,17.2187,17.2326,300800.0
2008-12-15 11:35:00,24.63,24.68,24.6,24.63,216600.0,17.2256,17.2606,17.2047,17.2256,216600.0
2008-12-15 11:40:00,24.63,24.68,24.58,24.68,256000.0,17.2256,17.2606,17.1907,17.2606,256000.0
2008-12-15 11:45:00,24.68,24.73,24.6,24.72,675300.0,17.2606,17.2956,17.2047,17.2886,675300.0
2008-12-15 11:50:00,24.71,24.77,24.55,24.73,465700.0,17.2816,17.3236,17.1697,17.2956,465700.0
2008-12-15 11:55:00,24.73,24.76,24.7,24.7,374500.0,17.2956,17.3166,17.2746,17.2746,374500.0
2008-12-15 12:00:00,24.71,24.74,24.67,24.71,686600.0,17.2816,17.3026,17.2536,17.2816,686600.0
2008-12-15 12:05:00,24.7,24.76,24.7,24.73,279800.0,17.2746,17.3166,17.2746,17.2956,279800.0
2008-12-15 12:10:00,24.74,24.78,24.73,24.74,163500.0,17.3026,17.3306,17.2956,17.3026,163500.0
2008-12-15 12:15:00,24.74,24.77,24.71,24.74,474400.0,17.3026,17.3236,17.2816,17.3026,474400.0
2008-12-15 12:20:00,24.74,24.75,24.68,24.71,1247900.0,17.3026,17.3096,17.2606,17.2816,1247900.0
2008-12-15 12:25:00,24.71,24.75,24.69,24.72,261600.0,17.2816,17.3096,17.2676,17.2886,261600.0
2008-12-15 12:30:00,24.72,24.72,24.67,24.67,257800.0,17.2886,17.2886,17.2536,17.2536,257800.0
2008-12-15 12:35:00,24.67,24.68,24.6,24.6,455800.0,17.2536,17.2606,17.2047,17.2047,455800.0
2008-12-15 12:40:00,24.6,24.61,24.56,24.57,238800.0,17.2047,17.2117,17.1767,17.1837,238800.0
2008-12-15 12:45:00,24.56,24.6,24.53,24.54,297500.0,17.1767,17.2047,17.1557,17.1627,297500.0
2008-12-15 12:50:00,24.54,24.57,24.53,24.54,254800.0,17.1627,17.1837,17.1557,17.1627,254800.0
2008-12-15 12:55:00,24.53,24.57,24.53,24.55,241400.0,17.1557,17.1837,17.1557,17.1697,241400.0
2008-12-15 13:00:00,24.55,24.55,24.43,24.43,433300.0,17.1697,17.1697,17.0858,17.0858,433300.0
2008-12-15 13:05:00,24.43,24.44,24.3,24.31,534200.0,17.0858,17.0928,16.9949,17.0018,534200.0
2008-12-15 13:10:00,24.31,24.36,24.3,24.35,549600.0,17.0018,17.0368,16.9949,17.0298,549600.0
2008-12-15 13:15:00,24.35,24.36,24.32,24.35,254800.0,17.0298,17.0368,17.0088,17.0298,254800.0
2008-12-15 13:20:00,24.34,24.44,24.34,24.43,427500.0,17.0228,17.0928,17.0228,17.0858,427500.0
2008-12-15 13:25:00,24.42,24.49,24.39,24.48,795800.0,17.0788,17.1277,17.0578,17.1207,795800.0
2008-12-15 13:30:00,24.47,24.5,24.45,24.5,382000.0,17.1137,17.1347,17.0998,17.1347,382000.0
2008-12-15 13:35:00,24.5,24.52,24.46,24.47,199400.0,17.1347,17.1487,17.1068,17.1137,199400.0
2008-12-15 13:40:00,24.47,24.52,24.46,24.48,314400.0,17.1137,17.1487,17.1068,17.1207,314400.0
2008-12-15 13:45:00,24.48,24.54,24.48,24.52,355800.0,17.1207,17.1627,17.1207,17.1487,355800.0
2008-12-15 13:50:00,24.52,24.53,24.45,24.47,320700.0,17.1487,17.1557,17.0998,17.1137,320700.0
2008-12-15 13:55:00,24.47,24.49,24.42,24.49,431500.0,17.1137,17.1277,17.0788,17.1277,431500.0
2008-12-15 14:00:00,24.48,24.57,24.47,24.49,481900.0,17.1207,17.1837,17.1137,17.1277,481900.0
2008-12-15 14:05:00,24.49,24.51,24.46,24.48,439200.0,17.1277,17.1417,17.1068,17.1207,439200.0
2008-12-15 14:10:00,24.48,24.5,24.38,24.39,386500.0,17.1207,17.1347,17.0508,17.0578,386500.0
2008-12-15 14:15:00,24.39,24.45,24.39,24.42,426200.0,17.0578,17.0998,17.0578,17.0788,426200.0
2008-12-15 14:20:00,24.43,24.52,24.43,24.46,320500.0,17.0858,17.1487,17.0858,17.1068,320500.0
2008-12-15 14:25:00,24.47,24.52,24.4,24.41,609700.0,17.1137,17.1487,17.0648,17.0718,609700.0
2008-12-15 14:30:00,24.42,24.48,24.39,24.47,412200.0,17.0788,17.1207,17.0578,17.1137,412200.0
2008-12-15 14:35:00,24.47,24.48,24.4,24.43,633100.0,17.1137,17.1207,17.0648,17.0858,633100.0
2008-12-15 14:40:00,24.43,24.5,24.39,24.39,963500.0,17.0858,17.1347,17.0578,17.0578,963500.0
2008-12-15 14:45:00,24.39,24.4,24.35,24.39,1004800.0,17.0578,17.0648,17.0298,17.0578,1004800.0
2008-12-15 14:50:00,24.39,24.41,24.34,24.35,310700.0,17.0578,17.0718,17.0228,17.0298,310700.0
2008-12-15 14:55:00,24.34,24.35,24.29,24.29,382200.0,17.0228,17.0298,16.9879,16.9879,382200.0
2008-12-15 15:00:00,24.28,24.4,24.25,24.27,756500.0,16.9809,17.0648,16.9599,16.9739,756500.0
2008-12-15 15:05:00,24.27,24.33,24.25,24.26,529600.0,16.9739,17.0158,16.9599,16.9669,529600.0
2008-12-15 15:10:00,24.26,24.27,24.18,24.22,634100.0,16.9669,16.9739,16.9109,16.9389,634100.0
2008-12-15 15:15:00,24.22,24.22,24.14,24.16,603700.0,16.9389,16.9389,16.883,16.8969,603700.0
2008-12-15 15:20:00,24.15,24.2,24.12,24.19,1991400.0,16.8899,16.9249,16.869,16.9179,1991400.0
2008-12-15 15:25:00,24.2,24.25,24.18,24.23,981900.0,16.9249,16.9599,16.9109,16.9459,981900.0
2008-12-15 15:30:00,24.23,24.3,24.19,24.3,1327100.0,16.9459,16.9949,16.9179,16.9949,1327100.0
2008-12-15 15:35:00,24.31,24.8,24.3,24.47,2483400.0,17.0018,17.3445,16.9949,17.1137,2483400.0
2008-12-15 15:40:00,24.44,24.65,24.41,24.55,2105700.0,17.0928,17.2396,17.0718,17.1697,2105700.0
2008-12-15 15:45:00,24.55,24.66,24.52,24.58,1908000.0,17.1697,17.2466,17.1487,17.1907,1908000.0
2008-12-15 15:50:00,24.57,24.57,24.39,24.46,2175000.0,17.1837,17.1837,17.0578,17.1068,2175000.0
2008-12-15 15:55:00,24.46,24.54,24.44,24.45,3279800.0,17.1068,17.1627,17.0928,17.0998,3279800.0
2008-12-16 09:30:00,24.75,24.87,24.7,24.85,780100.0,17.3096,17.3935,17.2746,17.3795,780100.0
2008-12-16 09:35:00,24.86,25.01,24.84,24.97,1419600.0,17.3865,17.4914,17.3725,17.4634,1419600.0
2008-12-16 09:40:00,24.97,25.01,24.9,24.9,1379600.0,17.4634,17.4914,17.4145,17.4145,1379600.0
2008-12-16 09:45:00,24.91,24.96,24.8,24.81,1917300.0,17.4215,17.4564,17.3445,17.3515,1917300.0
2008-12-16 09:50:00,24.81,24.88,24.79,24.85,1165800.0,17.3515,17.4005,17.3375,17.3795,1165800.0
2008-12-16 09:55:00,24.85,24.95,24.85,24.89,997600.0,17.3795,17.4494,17.3795,17.4075,997600.0
2008-12-16 10:00:00,24.89,24.9,24.79,24.88,1205700.0,17.4075,17.4145,17.3375,17.4005,1205700.0
2008-12-16 10:05:00,24.88,24.98,24.84,24.95,765600.0,17.4005,17.4704,17.3725,17.4494,765600.0
2008-12-16 10:10:00,24.95,24.99,24.9,24.97,1078700.0,17.4494,17.4774,17.4145,17.4634,1078700.0
2008-12-16 10:15:00,24.97,25.0,24.9,24.9,1394200.0,17.4634,17.4844,17.4145,17.4145,1394200.0
2008-12-16 10:20:00,24.91,24.95,24.87,24.92,634300.0,17.4215,17.4494,17.3935,17.4285,634300.0
2008-12-16 10:25:00,24.91,25.03,24.89,24.96,1064600.0,17.4215,17.5054,17.4075,17.4564,1064600.0
2008-12-16 10:30:00,24.96,25.03,24.95,24.99,627800.0,17.4564,17.5054,17.4494,17.4774,627800.0
2008-12-16 10:35:00,25.0,25.03,24.94,24.94,544400.0,17.4844,17.5054,17.4425,17.4425,544400.0
2008-12-16 10:40:00,24.94,24.97,24.91,24.92,576600.0,17.4425,17.4634,17.4215,17.4285,576600.0
2008-12-16 10:45:00,24.92,24.94,24.86,24.9,947700.0,17.4285,17.4425,17.3865,17.4145,947700.0
2008-12-16 10:50:00,24.9,24.95,24.88,24.91,2148400.0,17.4145,17.4494,17.4005,17.4215,2148400.0
2008-12-16 10:55:00,24.92,24.94,24.89,24.94,1332300.0,17.4285,17.4425,17.4075,17.4425,1332300.0
2008-12-16 11:00:00,24.93,24.96,24.9,24.94,1642800.0,17.4355,17.4564,17.4145,17.4425,1642800.0
2008-12-16 11:05:00,24.95,25.0,24.93,24.97,2006900.0,17.4494,17.4844,17.4355,17.4634,2006900.0
2008-12-16 11:10:00,24.97,25.0,24.92,24.93,1403000.0,17.4634,17.4844,17.4285,17.4355,1403000.0
2008-12-16 11:15:00,24.94,24.97,24.9,24.92,631000.0,17.4425,17.4634,17.4145,17.4285,631000.0
2008-12-16 11:20:00,24.92,24.98,24.92,24.95,632400.0,17.4285,17.4704,17.4285,17.4494,632400.0
2008-12-16 11:25:00,24.95,24.97,24.93,24.97,427400.0,17.4494,17.4634,17.4355,17.4634,427400.0
2008-12-16 11:30:00,24.98,25.04,24.98,25.0,812600.0,17.4704,17.5124,17.4704,17.4844,812600.0
2008-12-16 11:35:00,25.0,25.06,24.99,25.04,749800.0,17.4844,17.5264,17.4774,17.5124,749800.0
2008-12-16 11:40:00,25.03,25.05,25.0,25.03,448700.0,17.5054,17.5194,17.4844,17.5054,448700.0
2008-12-16 11:45:00,25.04,25.08,25.03,25.07,1176700.0,17.5124,17.5404,17.5054,17.5334,1176700.0
2008-12-16 11:50:00,25.06,25.08,25.01,25.03,1540300.0,17.5264,17.5404,17.4914,17.5054,1540300.0
2008-12-16 11:55:00,25.04,25.07,25.03,25.05,607300.0,17.5124,17.5334,17.5054,17.5194,607300.0
2008-12-16 12:00:00,25.05,25.06,25.01,25.01,666200.0,17.5194,17.5264,17.4914,17.4914,666200.0
2008-12-16 12:05:00,25.02,25.05,25.01,25.01,1055100.0,17.4984,17.5194,17.4914,17.4914,1055100.0
2008-12-16 12:10:00,25.02,25.04,24.98,24.99,927100.0,17.4984,17.5124,17.4704,17.4774,927100.0
2008-12-16 12:15:00,24.99,25.03,24.99,25.02,1037500.0,17.4774,17.5054,17.4774,17.4984,1037500.0
2008-12-16 12:20:00,25.03,25.04,25.0,25.03,1007200.0,17.5054,17.5124,17.4844,17.5054,1007200.0
2008-12-16 12:25:00,25.03,25.05,25.0,25.01,919900.0,17.5054,17.5194,17.4844,17.4914,919900.0
2008-12-16 12:30:00,25.01,25.03,24.99,25.02,835900.0,17.4914,17.5054,17.4774,17.4984,835900.0
2008-12-16 12:35:00,25.02,25.05,24.98,24.98,1106700.0,17.4984,17.5194,17.4704,17.4704,1106700.0
2008-12-16 12:40:00,24.99,25.03,24.97,25.01,383400.0,17.4774,17.5054,17.4634,17.4914,383400.0
2008-12-16 12:45:00,25.01,25.05,24.99,25.04,307000.0,17.4914,17.5194,17.4774,17.5124,307000.0
2008-12-16 12:50:00,25.05,25.06,25.01,25.05,267000.0,17.5194,17.5264,17.4914,17.5194,267000.0
2008-12-16 12:55:00,25.05,25.08,25.02,25.02,1362900.0,17.5194,17.5404,17.4984,17.4984,1362900.0
2008-12-16 13:00:00,25.02,25.06,25.02,25.06,1775000.0,17.4984,17.5264,17.4984,17.5264,1775000.0
2008-12-16 13:05:00,25.06,25.07,25.03,25.05,1419000.0,17.5264,17.5334,17.5054,17.5194,1419000.0
2008-12-16 13:10:00,25.06,25.1,25.05,25.08,1034400.0,17.5264,17.5544,17.5194,17.5404,1034400.0
2008-12-16 13:15:00,25.09,25.13,25.07,25.11,654600.0,17.5474,17.5753,17.5334,17.5614,654600.0
2008-12-16 13:20:00,25.11,25.14,25.11,25.13,903900.0,17.5614,17.5823,17.5614,17.5753,903900.0
2008-12-16 13:25:00,25.13,25.17,25.11,25.16,2158700.0,17.5753,17.6033,17.5614,17.5963,2158700.0
2008-12-16 13:30:00,25.15,25.16,25.1,25.13,542100.0,17.5893,17.5963,17.5544,17.5753,542100.0
2008-12-16 13:35:00,25.13,25.18,25.1,25.15,1369500.0,17.5753,17.6103,17.5544,17.5893,1369500.0
2008-12-16 13:40:00,25.15,25.15,25.1,25.11,1162800.0,17.5893,17.5893,17.5544,17.5614,1162800.0
2008-12-16 13:45:00,25.11,25.15,25.1,25.1,1289800.0,17.5614,17.5893,17.5544,17.5544,1289800.0
2008-12-16 13:50:00,25.1,25.14,25.09,25.11,1364200.0,17.5544,17.5823,17.5474,17.5614,1364200.0
2008-12-16 13:55:00,25.1,25.13,25.1,25.11,697900.0,17.5544,17.5753,17.5544,17.5614,697900.0
2008-12-16 14:00:00,25.11,25.12,25.09,25.11,734800.0,17.5614,17.5683,17.5474,17.5614,734800.0
2008-12-16 14:05:00,25.1,25.14,25.08,25.13,1209900.0,17.5544,17.5823,17.5404,17.5753,1209900.0
2008-12-16 14:10:00,25.13,25.18,25.12,25.13,165500.0,17.5753,17.6103,17.5683,17.5753,165500.0
2008-12-16 14:15:00,25.12,25.18,25.1,25.12,291900.0,17.5683,17.6103,17.5544,17.5683,291900.0
2008-12-16 14:20:00,25.12,25.4,25.1,25.23,3103600.0,17.5683,17.7642,17.5544,17.6453,3103600.0
2008-12-16 14:25:00,25.23,25.37,25.21,25.34,1523400.0,17.6453,17.7432,17.6313,17.7222,1523400.0
2008-12-16 14:30:00,25.34,25.62,25.34,25.57,2951200.0,17.7222,17.918,17.7222,17.8831,2951200.0
2008-12-16 14:35:00,25.57,25.72,25.54,25.69,3356400.0,17.8831,17.988,17.8621,17.967,3356400.0
2008-12-16 14:40:00,25.68,25.72,25.53,25.58,3535100.0,17.96,17.988,17.8551,17.8901,3535100.0
2008-12-16 14:45:00,25.58,25.58,25.44,25.54,3421300.0,17.8901,17.8901,17.7921,17.8621,3421300.0
2008-12-16 14:50:00,25.54,25.76,25.5,25.76,2562500.0,17.8621,18.0159,17.8341,18.0159,2562500.0
2008-12-16 14:55:00,25.76,25.83,25.67,25.82,2845200.0,18.0159,18.0649,17.953,18.0579,2845200.0
2008-12-16 15:00:00,25.82,25.86,25.63,25.65,2327700.0,18.0579,18.0859,17.925,17.939,2327700.0
2008-12-16 15:05:00,25.65,25.86,25.65,25.81,1772000.0,17.939,18.0859,17.939,18.0509,1772000.0
2008-12-16 15:10:00,25.8,26.14,25.79,26.09,5532900.0,18.0439,18.2817,18.0369,18.2467,5532900.0
2008-12-16 15:15:00,26.1,26.28,26.08,26.21,4102600.0,18.2537,18.3796,18.2397,18.3307,4102600.0
2008-12-16 15:20:00,26.21,26.34,26.19,26.27,2800800.0,18.3307,18.4216,18.3167,18.3726,2800800.0
2008-12-16 15:25:00,26.27,26.39,26.23,26.28,6034800.0,18.3726,18.4566,18.3447,18.3796,6034800.0
2008-12-16 15:30:00,26.28,26.34,26.14,26.22,2769700.0,18.3796,18.4216,18.2817,18.3377,2769700.0
2008-12-16 15:35:00,26.22,26.27,26.12,26.26,2545800.0,18.3377,18.3726,18.2677,18.3656,2545800.0
2008-12-16 15:40:00,26.26,26.32,26.13,26.31,3441500.0,18.3656,18.4076,18.2747,18.4006,3441500.0
2008-12-16 15:45:00,26.31,26.4,26.16,26.18,4884600.0,18.4006,18.4635,18.2957,18.3097,4884600.0
2008-12-16 15:50:00,26.18,26.37,26.16,26.37,4798300.0,18.3097,18.4426,18.2957,18.4426,4798300.0
2008-12-16 15:55:00,26.37,26.46,26.35,26.41,8668400.0,18.4426,18.5055,18.4286,18.4705,8668400.0
2008-12-17 09:30:00,25.71,25.84,25.62,25.73,2219300.0,17.981,18.0719,17.918,17.995,2219300.0
2008-12-17 09:35:00,25.73,25.9,25.7,25.89,2888500.0,17.995,18.1139,17.974,18.1069,2888500.0
2008-12-17 09:40:00,25.88,25.89,25.78,25.87,2592600.0,18.0999,18.1069,18.0299,18.0929,2592600.0
2008-12-17 09:45:00,25.88,26.0,25.86,26.0,3105100.0,18.0999,18.1838,18.0859,18.1838,3105100.0
2008-12-17 09:50:00,26.0,26.07,25.95,26.01,1540200.0,18.1838,18.2328,18.1488,18.1908,1540200.0
2008-12-17 09:55:00,26.01,26.13,25.98,26.1,2197200.0,18.1908,18.2747,18.1698,18.2537,2197200.0
2008-12-17 10:00:00,26.11,26.11,25.8,25.89,2328800.0,18.2607,18.2607,18.0439,18.1069,2328800.0
2008-12-17 10:05:00,25.89,25.9,25.78,25.83,1850100.0,18.1069,18.1139,18.0299,18.0649,1850100.0
2008-12-17 10:10:00,25.84,25.85,25.69,25.7,1928900.0,18.0719,18.0789,17.967,17.974,1928900.0
2008-12-17 10:15:00,25.7,25.82,25.69,25.82,1413800.0,17.974,18.0579,17.967,18.0579,1413800.0
2008-12-17 10:20:00,25.83,25.87,25.8,25.83,933500.0,18.0649,18.0929,18.0439,18.0649,933500.0
2008-12-17 10:25:00,25.83,25.9,25.8,25.88,991900.0,18.0649,18.1139,18.0439,18.0999,991900.0
2008-12-17 10:30:00,25.88,25.91,25.84,25.84,633200.0,18.0999,18.1209,18.0719,18.0719,633200.0
2008-12-17 10:35:00,25.86,25.9,25.8,25.89,812900.0,18.0859,18.1139,18.0439,18.1069,812900.0
2008-12-17 10:40:00,25.89,25.99,25.85,25.99,690700.0,18.1069,18.1768,18.0789,18.1768,690700.0
2008-12-17 10:45:00,25.99,26.02,25.9,25.93,1542400.0,18.1768,18.1978,18.1139,18.1348,1542400.0
2008-12-17 10:50:00,25.93,26.0,25.91,25.97,412300.0,18.1348,18.1838,18.1209,18.1628,412300.0
2008-12-17 10:55:00,25.97,26.02,25.95,25.97,1494300.0,18.1628,18.1978,18.1488,18.1628,1494300.0
2008-12-17 11:00:00,25.97,26.07,25.96,25.99,610000.0,18.1628,18.2328,18.1558,18.1768,610000.0
2008-12-17 11:05:00,25.99,26.05,25.98,26.05,339000.0,18.1768,18.2188,18.1698,18.2188,339000.0
2008-12-17 11:10:00,26.05,26.07,25.99,26.02,598100.0,18.2188,18.2328,18.1768,18.1978,598100.0
2008-12-17 11:15:00,26.01,26.02,25.89,25.9,692200.0,18.1908,18.1978,18.1069,18.1139,692200.0
2008-12-17 11:20:00,25.9,25.95,25.89,25.92,898700.0,18.1139,18.1488,18.1069,18.1278,898700.0
2008-12-17 11:25:00,25.92,25.95,25.89,25.91,867600.0,18.1278,18.1488,18.1069,18.1209,867600.0
2008-12-17 11:30:00,25.91,25.97,25.84,25.84,813500.0,18.1209,18.1628,18.0719,18.0719,813500.0
2008-12-17 11:35:00,25.85,25.94,25.82,25.91,823400.0,18.0789,18.1418,18.0579,18.1209,823400.0
2008-12-17 11:40:00,25.91,25.94,25.86,25.89,595200.0,18.1209,18.1418,18.0859,18.1069,595200.0
2008-12-17 11:45:00,25.89,26.0,25.89,25.94,686700.0,18.1069,18.1838,18.1069,18.1418,686700.0
2008-12-17 11:50:00,25.92,25.97,25.87,25.88,340800.0,18.1278,18.1628,18.0929,18.0999,340800.0
2008-12-17 11:55:00,25.87,25.94,25.86,25.92,1011500.0,18.0929,18.1418,18.0859,18.1278,1011500.0
2008-12-17 12:00:00,25.93,25.93,25.87,25.89,1154900.0,18.1348,18.1348,18.0929,18.1069,1154900.0
2008-12-17 12:05:00,25.89,26.0,25.88,25.99,926500.0,18.1069,18.1838,18.0999,18.1768,926500.0
2008-12-17 12:10:00,25.99,26.05,25.99,26.02,720300.0,18.1768,18.2188,18.1768,18.1978,720300.0
2008-12-17 12:15:00,26.03,26.04,26.0,26.01,360300.0,18.2048,18.2118,18.1838,18.1908,360300.0
2008-12-17 12:20:00,26.02,26.04,25.97,26.02,695500.0,18.1978,18.2118,18.1628,18.1978,695500.0
2008-12-17 12:25:00,26.02,26.07,25.99,26.02,616800.0,18.1978,18.2328,18.1768,18.1978,616800.0
2008-12-17 12:30:00,26.01,26.05,25.97,25.98,1294400.0,18.1908,18.2188,18.1628,18.1698,1294400.0
2008-12-17 12:35:00,25.99,26.02,25.96,25.96,670000.0,18.1768,18.1978,18.1558,18.1558,670000.0
2008-12-17 12:40:00,25.97,26.03,25.97,25.98,522700.0,18.1628,18.2048,18.1628,18.1698,522700.0
2008-12-17 12:45:00,25.98,26.02,25.97,26.02,320800.0,18.1698,18.1978,18.1628,18.1978,320800.0
2008-12-17 12:50:00,26.01,26.08,26.01,26.07,996200.0,18.1908,18.2397,18.1908,18.2328,996200.0
2008-12-17 12:55:00,26.08,26.1,26.03,26.03,597600.0,18.2397,18.2537,18.2048,18.2048,597600.0
2008-12-17 13:00:00,26.03,26.04,26.0,26.02,322900.0,18.2048,18.2118,18.1838,18.1978,322900.0
2008-12-17 13:05:00,26.01,26.03,25.97,26.0,650300.0,18.1908,18.2048,18.1628,18.1838,650300.0
2008-12-17 13:10:00,26.01,26.06,26.0,26.02,417300.0,18.1908,18.2258,18.1838,18.1978,417300.0
2008-12-17 13:15:00,26.02,26.1,26.0,26.02,438800.0,18.1978,18.2537,18.1838,18.1978,438800.0
2008-12-17 13:20:00,26.03,26.11,26.02,26.1,515500.0,18.2048,18.2607,18.1978,18.2537,515500.0
2008-12-17 13:25:00,26.1,26.17,26.08,26.1,927100.0,18.2537,18.3027,18.2397,18.2537,927100.0
2008-12-17 13:30:00,26.1,26.15,26.08,26.15,232200.0,18.2537,18.2887,18.2397,18.2887,232200.0
2008-12-17 13:35:00,26.14,26.22,26.11,26.21,337000.0,18.2817,18.3377,18.2607,18.3307,337000.0
2008-12-17 13:40:00,26.21,26.24,26.17,26.22,282300.0,18.3307,18.3516,18.3027,18.3377,282300.0
2008-12-17 13:45:00,26.23,26.3,26.22,26.27,504000.0,18.3447,18.3936,18.3377,18.3726,504000.0
2008-12-17 13:50:00,26.27,26.28,26.2,26.27,345400.0,18.3726,18.3796,18.3237,18.3726,345400.0
2008-12-17 13:55:00,26.27,26.27,26.2,26.2,204100.0,18.3726,18.3726,18.3237,18.3237,204100.0
2008-12-17 14:00:00,26.2,26.24,26.16,26.21,330200.0,18.3237,18.3516,18.2957,18.3307,330200.0
2008-12-17 14:05:00,26.22,26.28,26.18,26.25,373300.0,18.3377,18.3796,18.3097,18.3586,373300.0
2008-12-17 14:10:00,26.25,26.29,26.22,26.29,503600.0,18.3586,18.3866,18.3377,18.3866,503600.0
2008-12-17 14:15:00,26.28,26.33,26.21,26.23,940300.0,18.3796,18.4146,18.3307,18.3447,940300.0
2008-12-17 14:20:00,26.23,26.29,26.11,26.15,540300.0,18.3447,18.3866,18.2607,18.2887,540300.0
2008-12-17 14:25:00,26.15,26.16,26.0,26.0,451500.0,18.2887,18.2957,18.1838,18.1838,451500.0
2008-12-17 14:30:00,26.01,26.06,25.93,25.94,549400.0,18.1908,18.2258,18.1348,18.1418,549400.0
2008-12-17 14:35:00,25.95,26.0,25.85,25.91,1158200.0,18.1488,18.1838,18.0789,18.1209,1158200.0
2008-12-17 14:40:00,25.91,25.97,25.9,25.91,1035700.0,18.1209,18.1628,18.1139,18.1209,1035700.0
2008-12-17 14:45:00,25.91,25.99,25.87,25.99,758800.0,18.1209,18.1768,18.0929,18.1768,758800.0
2008-12-17 14:50:00,26.0,26.0,25.91,25.92,702100.0,18.1838,18.1838,18.1209,18.1278,702100.0
2008-12-17 14:55:00,25.92,25.99,25.86,25.97,1261100.0,18.1278,18.1768,18.0859,18.1628,1261100.0
2008-12-17 15:00:00,25.97,26.11,25.97,26.11,780400.0,18.1628,18.2607,18.1628,18.2607,780400.0
2008-12-17 15:05:00,26.12,26.12,26.02,26.04,419200.0,18.2677,18.2677,18.1978,18.2118,419200.0
2008-12-17 15:10:00,26.04,26.09,25.97,26.01,535900.0,18.2118,18.2467,18.1628,18.1908,535900.0
2008-12-17 15:15:00,26.01,26.11,26.01,26.05,781300.0,18.1908,18.2607,18.1908,18.2188,781300.0
2008-12-17 15:20:00,26.05,26.1,26.02,26.05,755600.0,18.2188,18.2537,18.1978,18.2188,755600.0
2008-12-17 15:25:00,26.04,26.07,25.92,26.0,680500.0,18.2118,18.2328,18.1278,18.1838,680500.0
2008-12-17 15:30:00,26.0,26.01,25.91,25.96,1534900.0,18.1838,18.1908,18.1209,18.1558,1534900.0
2008-12-17 15:35:00,25.95,26.01,25.92,25.94,1738200.0,18.1488,18.1908,18.1278,18.1418,1738200.0
2008-12-17 15:40:00,25.95,26.09,25.95,26.05,1223300.0,18.1488,18.2467,18.1488,18.2188,1223300.0
2008-12-17 15:45:00,26.05,26.15,26.02,26.14,2022700.0,18.2188,18.2887,18.1978,18.2817,2022700.0
2008-12-17 15:50:00,26.14,26.14,26.02,26.04,1709700.0,18.2817,18.2817,18.1978,18.2118,1709700.0
2008-12-17 15:55:00,26.04,26.05,25.85,25.88,3847000.0,18.2118,18.2188,18.0789,18.0999,3847000.0
2008-12-18 09:30:00,26.07,26.17,26.01,26.05,928000.0,18.2328,18.3027,18.1908,18.2188,928000.0
2008-12-18 09:35:00,26.04,26.16,26.04,26.11,824900.0,18.2118,18.2957,18.2118,18.2607,824900.0
2008-12-18 09:40:00,26.12,26.13,26.05,26.06,630000.0,18.2677,18.2747,18.2188,18.2258,630000.0
2008-12-18 09:45:00,26.07,26.08,25.88,25.93,869700.0,18.2328,18.2397,18.0999,18.1348,869700.0
2008-12-18 09:50:00,25.93,25.95,25.75,25.75,963700.0,18.1348,18.1488,18.009,18.009,963700.0
2008-12-18 09:55:00,25.75,25.85,25.75,25.82,677800.0,18.009,18.0789,18.009,18.0579,677800.0
2008-12-18 10:00:00,25.83,25.98,25.82,25.92,1289300.0,18.0649,18.1698,18.0579,18.1278,1289300.0
2008-12-18 10:05:00,25.93,25.96,25.86,25.93,774900.0,18.1348,18.1558,18.0859,18.1348,774900.0
2008-12-18 10:10:00,25.93,25.98,25.91,25.95,397200.0,18.1348,18.1698,18.1209,18.1488,397200.0
2008-12-18 10:15:00,25.95,25.99,25.87,25.89,521500.0,18.1488,18.1768,18.0929,18.1069,521500.0
2008-12-18 10:20:00,25.89,25.95,25.88,25.92,608600.0,18.1069,18.1488,18.0999,18.1278,608600.0
2008-12-18 10:25:00,25.93,26.02,25.91,26.0,686300.0,18.1348,18.1978,18.1209,18.1838,686300.0
2008-12-18 10:30:00,26.01,26.05,25.99,26.0,523200.0,18.1908,18.2188,18.1768,18.1838,523200.0
2008-12-18 10:35:00,26.0,26.06,26.0,26.03,684100.0,18.1838,18.2258,18.1838,18.2048,684100.0
2008-12-18 10:40:00,26.03,26.1,26.01,26.1,950900.0,18.2048,18.2537,18.1908,18.2537,950900.0
2008-12-18 10:45:00,26.1,26.11,25.98,26.08,793200.0,18.2537,18.2607,18.1698,18.2397,793200.0
2008-12-18 10:50:00,26.08,26.12,26.08,26.08,909600.0,18.2397,18.2677,18.2397,18.2397,909600.0
2008-12-18 10:55:00,26.09,26.09,25.96,25.97,1885200.0,18.2467,18.2467,18.1558,18.1628,1885200.0
2008-12-18 11:00:00,25.97,26.03,25.94,26.03,1389700.0,18.1628,18.2048,18.1418,18.2048,1389700.0
2008-12-18 11:05:00,26.03,26.05,25.94,25.95,648000.0,18.2048,18.2188,18.1418,18.1488,648000.0
2008-12-18 11:10:00,25.94,25.95,25.86,25.87,838500.0,18.1418,18.1488,18.0859,18.0929,838500.0
2008-12-18 11:15:00,25.87,25.91,25.86,25.88,1000300.0,18.0929,18.1209,18.0859,18.0999,1000300.0
2008-12-18 11:20:00,25.88,25.89,25.81,25.85,722300.0,18.0999,18.1069,18.0509,18.0789,722300.0
2008-12-18 11:25:00,25.85,25.91,25.83,25.9,353500.0,18.0789,18.1209,18.0649,18.1139,353500.0
2008-12-18 11:30:00,25.91,25.94,25.91,25.94,224300.0,18.1209,18.1418,18.1209,18.1418,224300.0
2008-12-18 11:35:00,25.93,25.94,25.85,25.93,517700.0,18.1348,18.1418,18.0789,18.1348,517700.0
2008-12-18 11:40:00,25.93,25.94,25.91,25.92,346900.0,18.1348,18.1418,18.1209,18.1278,346900.0
2008-12-18 11:45:00,25.93,25.99,25.92,25.94,364100.0,18.1348,18.1768,18.1278,18.1418,364100.0
2008-12-18 11:50:00,25.94,26.05,25.92,25.99,569500.0,18.1418,18.2188,18.1278,18.1768,569500.0
2008-12-18 11:55:00,26.0,26.04,25.98,26.04,220500.0,18.1838,18.2118,18.1698,18.2118,220500.0
2008-12-18 12:00:00,26.04,26.06,25.98,26.02,333200.0,18.2118,18.2258,18.1698,18.1978,333200.0
2008-12-18 12:05:00,26.01,26.04,25.97,26.03,783700.0,18.1908,18.2118,18.1628,18.2048,783700.0
2008-12-18 12:10:00,26.02,26.03,26.0,26.03,710000.0,18.1978,18.2048,18.1838,18.2048,710000.0
2008-12-18 12:15:00,26.03,26.04,26.0,26.03,453500.0,18.2048,18.2118,18.1838,18.2048,453500.0
2008-12-18 12:20:00,26.03,26.03,25.97,25.99,444800.0,18.2048,18.2048,18.1628,18.1768,444800.0
2008-12-18 12:25:00,25.99,26.01,25.95,25.97,1918800.0,18.1768,18.1908,18.1488,18.1628,1918800.0
2008-12-18 12:30:00,25.97,26.02,25.95,26.01,869500.0,18.1628,18.1978,18.1488,18.1908,869500.0
2008-12-18 12:35:00,26.01,26.02,25.98,25.98,925000.0,18.1908,18.1978,18.1698,18.1698,925000.0
2008-12-18 12:40:00,25.98,26.03,25.98,26.02,1893400.0,18.1698,18.2048,18.1698,18.1978,1893400.0
2008-12-18 12:45:00,26.02,26.04,25.99,26.04,544400.0,18.1978,18.2118,18.1768,18.2118,544400.0
2008-12-18 12:50:00,26.04,26.05,25.99,26.03,1027400.0,18.2118,18.2188,18.1768,18.2048,1027400.0
2008-12-18 12:55:00,26.04,26.06,26.0,26.05,900700.0,18.2118,18.2258,18.1838,18.2188,900700.0
2008-12-18 13:00:00,26.05,26.07,26.03,26.03,344700.0,18.2188,18.2328,18.2048,18.2048,344700.0
2008-12-18 13:05:00,26.03,26.07,26.03,26.06,397400.0,18.2048,18.2328,18.2048,18.2258,397400.0
2008-12-18 13:10:00,26.05,26.07,26.03,26.04,330200.0,18.2188,18.2328,18.2048,18.2118,330200.0
2008-12-18 13:15:00,26.05,26.1,26.04,26.08,250700.0,18.2188,18.2537,18.2118,18.2397,250700.0
2008-12-18 13:20:00,26.07,26.08,26.02,26.02,178000.0,18.2328,18.2397,18.1978,18.1978,178000.0
2008-12-18 13:25:00,26.02,26.04,25.99,26.02,677600.0,18.1978,18.2118,18.1768,18.1978,677600.0
2008-12-18 13:30:00,26.01,26.04,25.99,26.02,557500.0,18.1908,18.2118,18.1768,18.1978,557500.0
2008-12-18 13:35:00,26.02,26.02,25.95,25.98,1063100.0,18.1978,18.1978,18.1488,18.1698,1063100.0
2008-12-18 13:40:00,25.98,25.99,25.94,25.95,1200500.0,18.1698,18.1768,18.1418,18.1488,1200500.0
2008-12-18 13:45:00,25.95,25.95,25.8,25.84,946900.0,18.1488,18.1488,18.0439,18.0719,946900.0
2008-12-18 13:50:00,25.84,25.9,25.82,25.88,1366900.0,18.0719,18.1139,18.0579,18.0999,1366900.0
2008-12-18 13:55:00,25.88,26.05,25.83,25.84,1322400.0,18.0999,18.2188,18.0649,18.0719,1322400.0
2008-12-18 14:00:00,25.83,25.85,25.8,25.82,732600.0,18.0649,18.0789,18.0439,18.0579,732600.0
2008-12-18 14:05:00,25.83,25.84,25.8,25.8,575200.0,18.0649,18.0719,18.0439,18.0439,575200.0
2008-12-18 14:10:00,25.8,25.86,25.79,25.8,1011800.0,18.0439,18.0859,18.0369,18.0439,1011800.0
2008-12-18 14:15:00,25.8,25.82,25.69,25.7,623900.0,18.0439,18.0579,17.967,17.974,623900.0
2008-12-18 14:20:00,25.7,25.72,25.47,25.49,2083600.0,17.974,17.988,17.8131,17.8271,2083600.0
2008-12-18 14:25:00,25.48,25.65,25.48,25.63,1184900.0,17.8201,17.939,17.8201,17.925,1184900.0
2008-12-18 14:30:00,25.62,25.64,25.56,25.59,799400.0,17.918,17.932,17.8761,17.8971,799400.0
2008-12-18 14:35:00,25.59,25.65,25.55,25.63,550900.0,17.8971,17.939,17.8691,17.925,550900.0
2008-12-18 14:40:00,25.63,25.71,25.62,25.63,2121300.0,17.925,17.981,17.918,17.925,2121300.0
2008-12-18 14:45:00,25.64,25.71,25.55,25.69,879500.0,17.932,17.981,17.8691,17.967,879500.0
2008-12-18 14:50:00,25.68,25.74,25.64,25.72,674500.0,17.96,18.002,17.932,17.988,674500.0
2008-12-18 14:55:00,25.72,25.74,25.64,25.66,526600.0,17.988,18.002,17.932,17.946,526600.0
2008-12-18 15:00:00,25.65,25.67,25.56,25.63,687500.0,17.939,17.953,17.8761,17.925,687500.0
2008-12-18 15:05:00,25.63,25.67,25.59,25.62,926400.0,17.925,17.953,17.8971,17.918,926400.0
2008-12-18 15:10:00,25.62,25.63,25.45,25.5,1009200.0,17.918,17.925,17.7991,17.8341,1009200.0
2008-12-18 15:15:00,25.5,25.58,25.47,25.52,984400.0,17.8341,17.8901,17.8131,17.8481,984400.0
2008-12-18 15:20:00,25.53,25.53,25.23,25.3,2381300.0,17.8551,17.8551,17.6453,17.6942,2381300.0
2008-12-18 15:25:00,25.3,25.33,25.22,25.25,1459500.0,17.6942,17.7152,17.6383,17.6593,1459500.0
2008-12-18 15:30:00,25.25,25.42,25.22,25.38,1907100.0,17.6593,17.7782,17.6383,17.7502,1907100.0
2008-12-18 15:35:00,25.38,25.51,25.38,25.43,2445200.0,17.7502,17.8411,17.7502,17.7852,2445200.0
2008-12-18 15:40:00,25.42,25.52,25.32,25.34,2304500.0,17.7782,17.8481,17.7082,17.7222,2304500.0
2008-12-18 15:45:00,25.34,25.4,25.26,25.34,5187400.0,17.7222,17.7642,17.6663,17.7222,5187400.0
2008-12-18 15:50:00,25.34,25.46,25.33,25.33,3141400.0,17.7222,17.8061,17.7152,17.7152,3141400.0
2008-12-18 15:55:00,25.32,25.43,25.32,25.4,4080200.0,17.7082,17.7852,17.7082,17.7642,4080200.0
2008-12-19 09:30:00,25.69,25.73,25.59,25.7,1516300.0,17.967,17.995,17.8971,17.974,1516300.0
2008-12-19 09:35:00,25.7,25.71,25.53,25.54,677100.0,17.974,17.981,17.8551,17.8621,677100.0
2008-12-19 09:40:00,25.54,25.6,25.42,25.49,1027700.0,17.8621,17.904,17.7782,17.8271,1027700.0
2008-12-19 09:45:00,25.5,25.56,25.45,25.54,1157500.0,17.8341,17.8761,17.7991,17.8621,1157500.0
2008-12-19 09:50:00,25.54,25.6,25.54,25.56,931900.0,17.8621,17.904,17.8621,17.8761,931900.0
2008-12-19 09:55:00,25.56,25.63,25.53,25.57,579100.0,17.8761,17.925,17.8551,17.8831,579100.0
2008-12-19 10:00:00,25.57,25.68,25.57,25.65,834400.0,17.8831,17.96,17.8831,17.939,834400.0
2008-12-19 10:05:00,25.64,25.7,25.6,25.68,582300.0,17.932,17.974,17.904,17.96,582300.0
2008-12-19 10:10:00,25.68,25.81,25.64,25.74,1181200.0,17.96,18.0509,17.932,18.002,1181200.0
2008-12-19 10:15:00,25.74,25.86,25.74,25.84,876300.0,18.002,18.0859,18.002,18.0719,876300.0
2008-12-19 10:20:00,25.85,25.91,25.65,25.85,840300.0,18.0789,18.1209,17.939,18.0789,840300.0
2008-12-19 10:25:00,25.85,25.95,25.83,25.92,1228100.0,18.0789,18.1488,18.0649,18.1278,1228100.0
2008-12-19 10:30:00,25.92,25.93,25.78,25.79,812700.0,18.1278,18.1348,18.0299,18.0369,812700.0
2008-12-19 10:35:00,25.79,25.83,25.75,25.83,899300.0,18.0369,18.0649,18.009,18.0649,899300.0
2008-12-19 10:40:00,25.82,25.91,25.78,25.9,1136600.0,18.0579,18.1209,18.0299,18.1139,1136600.0
2008-12-19 10:45:00,25.9,25.91,25.81,25.81,360900.0,18.1139,18.1209,18.0509,18.0509,360900.0
2008-12-19 10:50:00,25.81,25.85,25.8,25.83,393200.0,18.0509,18.0789,18.0439,18.0649,393200.0
2008-12-19 10:55:00,25.82,25.84,25.71,25.73,367000.0,18.0579,18.0719,17.981,17.995,367000.0
2008-12-19 11:00:00,25.73,25.76,25.68,25.72,1078600.0,17.995,18.0159,17.96,17.988,1078600.0
2008-12-19 11:05:00,25.72,25.72,25.63,25.64,497400.0,17.988,17.988,17.925,17.932,497400.0
2008-12-19 11:10:00,25.64,25.85,25.64,25.67,310800.0,17.932,18.0789,17.932,17.953,310800.0
2008-12-19 11:15:00,25.67,25.69,25.63,25.63,228200.0,17.953,17.967,17.925,17.925,228200.0
2008-12-19 11:20:00,25.64,25.71,25.63,25.65,285900.0,17.932,17.981,17.925,17.939,285900.0
2008-12-19 11:25:00,25.66,26.0,25.57,25.57,518600.0,17.946,18.1838,17.8831,17.8831,518600.0
2008-12-19 11:30:00,25.57,25.65,25.57,25.6,429700.0,17.8831,17.939,17.8831,17.904,429700.0
2008-12-19 11:35:00,25.59,25.61,25.52,25.52,492400.0,17.8971,17.911,17.8481,17.8481,492400.0
2008-12-19 11:40:00,25.52,25.58,25.48,25.49,512300.0,17.8481,17.8901,17.8201,17.8271,512300.0
2008-12-19 11:45:00,25.49,25.53,25.48,25.49,340900.0,17.8271,17.8551,17.8201,17.8271,340900.0
2008-12-19 11:50:00,25.49,25.5,25.43,25.45,241600.0,17.8271,17.8341,17.7852,17.7991,241600.0
2008-12-19 11:55:00,25.45,25.46,25.35,25.37,504400.0,17.7991,17.8061,17.7292,17.7432,504400.0
2008-12-19 12:00:00,25.37,25.39,25.29,25.31,433000.0,17.7432,17.7572,17.6872,17.7012,433000.0
2008-12-19 12:05:00,25.31,25.32,25.24,25.25,367500.0,17.7012,17.7082,17.6523,17.6593,367500.0
2008-12-19 12:10:00,25.26,25.32,25.25,25.31,1075500.0,17.6663,17.7082,17.6593,17.7012,1075500.0
2008-12-19 12:15:00,25.31,25.34,25.28,25.28,617100.0,17.7012,17.7222,17.6802,17.6802,617100.0
2008-12-19 12:20:00,25.29,25.29,25.19,25.22,868600.0,17.6872,17.6872,17.6173,17.6383,868600.0
2008-12-19 12:25:00,25.22,25.36,25.2,25.32,1092000.0,17.6383,17.7362,17.6243,17.7082,1092000.0
2008-12-19 12:30:00,25.33,25.39,25.32,25.36,493400.0,17.7152,17.7572,17.7082,17.7362,493400.0
2008-12-19 12:35:00,25.36,25.46,25.2,25.44,734800.0,17.7362,17.8061,17.6243,17.7921,734800.0
2008-12-19 12:40:00,25.44,25.44,25.34,25.35,539400.0,17.7921,17.7921,17.7222,17.7292,539400.0
2008-12-19 12:45:00,25.35,25.46,25.35,25.45,444400.0,17.7292,17.8061,17.7292,17.7991,444400.0
2008-12-19 12:50:00,25.44,25.44,25.38,25.4,282800.0,17.7921,17.7921,17.7502,17.7642,282800.0
2008-12-19 12:55:00,25.4,25.43,25.36,25.42,1285100.0,17.7642,17.7852,17.7362,17.7782,1285100.0
2008-12-19 13:00:00,25.42,25.47,25.4,25.45,480000.0,17.7782,17.8131,17.7642,17.7991,480000.0
2008-12-19 13:05:00,25.45,25.45,25.4,25.44,522900.0,17.7991,17.7991,17.7642,17.7921,522900.0
2008-12-19 13:10:00,25.44,25.52,25.4,25.5,1243500.0,17.7921,17.8481,17.7642,17.8341,1243500.0
2008-12-19 13:15:00,25.5,25.58,25.48,25.58,645200.0,17.8341,17.8901,17.8201,17.8901,645200.0
2008-12-19 13:20:00,25.57,25.6,25.51,25.53,611900.0,17.8831,17.904,17.8411,17.8551,611900.0
2008-12-19 13:25:00,25.54,25.59,25.54,25.58,473900.0,17.8621,17.8971,17.8621,17.8901,473900.0
2008-12-19 13:30:00,25.58,25.64,25.58,25.61,443200.0,17.8901,17.932,17.8901,17.911,443200.0
2008-12-19 13:35:00,25.62,25.64,25.57,25.61,420800.0,17.918,17.932,17.8831,17.911,420800.0
2008-12-19 13:40:00,25.62,25.66,25.57,25.59,257100.0,17.918,17.946,17.8831,17.8971,257100.0
2008-12-19 13:45:00,25.59,25.59,25.53,25.53,80300.0,17.8971,17.8971,17.8551,17.8551,80300.0
2008-12-19 13:50:00,25.54,25.55,25.46,25.47,407400.0,17.8621,17.8691,17.8061,17.8131,407400.0
2008-12-19 13:55:00,25.47,25.53,25.47,25.51,281000.0,17.8131,17.8551,17.8131,17.8411,281000.0
2008-12-19 14:00:00,25.51,25.58,25.5,25.55,314300.0,17.8411,17.8901,17.8341,17.8691,314300.0
2008-12-19 14:05:00,25.54,25.54,25.48,25.53,216200.0,17.8621,17.8621,17.8201,17.8551,216200.0
2008-12-19 14:10:00,25.53,25.55,25.41,25.41,404400.0,17.8551,17.8691,17.7712,17.7712,404400.0
2008-12-19 14:15:00,25.4,25.47,25.4,25.45,249000.0,17.7642,17.8131,17.7642,17.7991,249000.0
2008-12-19 14:20:00,25.44,25.44,25.35,25.35,366800.0,17.7921,17.7921,17.7292,17.7292,366800.0
2008-12-19 14:25:00,25.35,25.46,25.33,25.45,425700.0,17.7292,17.8061,17.7152,17.7991,425700.0
2008-12-19 14:30:00,25.46,25.5,25.41,25.46,477500.0,17.8061,17.8341,17.7712,17.8061,477500.0
2008-12-19 14:35:00,25.45,25.49,25.41,25.46,147600.0,17.7991,17.8271,17.7712,17.8061,147600.0
2008-12-19 14:40:00,25.46,25.56,25.46,25.51,214800.0,17.8061,17.8761,17.8061,17.8411,214800.0
2008-12-19 14:45:00,25.5,25.58,25.5,25.54,444100.0,17.8341,17.8901,17.8341,17.8621,444100.0
2008-12-19 14:50:00,25.54,25.6,25.48,25.48,1420000.0,17.8621,17.904,17.8201,17.8201,1420000.0
2008-12-19 14:55:00,25.48,25.52,25.45,25.5,471300.0,17.8201,17.8481,17.7991,17.8341,471300.0
2008-12-19 15:00:00,25.5,25.51,25.45,25.51,472000.0,17.8341,17.8411,17.7991,17.8411,472000.0
2008-12-19 15:05:00,25.51,25.54,25.45,25.49,477700.0,17.8411,17.8621,17.7991,17.8271,477700.0
2008-12-19 15:10:00,25.49,25.52,25.35,25.41,820400.0,17.8271,17.8481,17.7292,17.7712,820400.0
2008-12-19 15:15:00,25.41,25.41,25.3,25.34,829500.0,17.7712,17.7712,17.6942,17.7222,829500.0
2008-12-19 15:20:00,25.34,25.45,25.28,25.41,615100.0,17.7222,17.7991,17.6802,17.7712,615100.0
2008-12-19 15:25:00,25.41,25.48,25.3,25.45,914700.0,17.7712,17.8201,17.6942,17.7991,914700.0
2008-12-19 15:30:00,25.44,25.46,25.28,25.29,1489400.0,17.7921,17.8061,17.6802,17.6872,1489400.0
2008-12-19 15:35:00,25.29,25.36,25.24,25.28,749200.0,17.6872,17.7362,17.6523,17.6802,749200.0
2008-12-19 15:40:00,25.27,25.36,25.26,25.31,618800.0,17.6733,17.7362,17.6663,17.7012,618800.0
2008-12-19 15:45:00,25.32,25.41,25.31,25.39,896200.0,17.7082,17.7712,17.7012,17.7572,896200.0
2008-12-19 15:50:00,25.39,25.47,25.39,25.4,1361400.0,17.7572,17.8131,17.7572,17.7642,1361400.0
2008-12-19 15:55:00,25.4,25.5,25.36,25.44,3301900.0,17.7642,17.8341,17.7362,17.7921,3301900.0
2008-12-22 09:30:00,25.28,25.32,25.1,25.13,1481400.0,17.6802,17.7082,17.5544,17.5753,1481400.0
2008-12-22 09:35:00,25.13,25.22,25.09,25.09,887000.0,17.5753,17.6383,17.5474,17.5474,887000.0
2008-12-22 09:40:00,25.08,25.11,25.02,25.07,748000.0,17.5404,17.5614,17.4984,17.5334,748000.0
2008-12-22 09:45:00,25.06,25.12,25.0,25.09,813500.0,17.5264,17.5683,17.4844,17.5474,813500.0
2008-12-22 09:50:00,25.08,25.11,25.03,25.06,909600.0,17.5404,17.5614,17.5054,17.5264,909600.0
2008-12-22 09:55:00,25.06,25.09,25.01,25.03,354900.0,17.5264,17.5474,17.4914,17.5054,354900.0
2008-12-22 10:00:00,25.03,25.06,24.93,24.96,776000.0,17.5054,17.5264,17.4355,17.4564,776000.0
2008-12-22 10:05:00,24.96,24.97,24.86,24.87,395300.0,17.4564,17.4634,17.3865,17.3935,395300.0
2008-12-22 10:10:00,24.87,24.88,24.81,24.83,926200.0,17.3935,17.4005,17.3515,17.3655,926200.0
2008-12-22 10:15:00,24.84,25.15,24.82,24.91,776300.0,17.3725,17.5893,17.3585,17.4215,776300.0
2008-12-22 10:20:00,24.91,24.92,24.82,24.86,574000.0,17.4215,17.4285,17.3585,17.3865,574000.0
2008-12-22 10:25:00,24.86,24.87,24.81,24.86,295500.0,17.3865,17.3935,17.3515,17.3865,295500.0
2008-12-22 10:30:00,24.85,24.9,24.83,24.89,371100.0,17.3795,17.4145,17.3655,17.4075,371100.0
2008-12-22 10:35:00,24.89,24.95,24.89,24.94,233600.0,17.4075,17.4494,17.4075,17.4425,233600.0
2008-12-22 10:40:00,24.94,24.96,24.85,24.94,677400.0,17.4425,17.4564,17.3795,17.4425,677400.0
2008-12-22 10:45:00,24.94,24.96,24.91,24.94,1246300.0,17.4425,17.4564,17.4215,17.4425,1246300.0
2008-12-22 10:50:00,24.94,24.98,24.9,24.98,1185200.0,17.4425,17.4704,17.4145,17.4704,1185200.0
2008-12-22 10:55:00,24.98,24.98,24.93,24.93,162100.0,17.4704,17.4704,17.4355,17.4355,162100.0
2008-12-22 11:00:00,24.93,24.94,24.8,24.83,307600.0,17.4355,17.4425,17.3445,17.3655,307600.0
2008-12-22 11:05:00,24.83,24.89,24.83,24.87,563700.0,17.3655,17.4075,17.3655,17.3935,563700.0
2008-12-22 11:10:00,24.87,24.95,24.86,24.86,493300.0,17.3935,17.4494,17.3865,17.3865,493300.0
2008-12-22 11:15:00,24.87,24.9,24.82,24.85,438300.0,17.3935,17.4145,17.3585,17.3795,438300.0
2008-12-22 11:20:00,24.85,24.86,24.74,24.75,530500.0,17.3795,17.3865,17.3026,17.3096,530500.0
2008-12-22 11:25:00,24.75,24.81,24.73,24.81,479400.0,17.3096,17.3515,17.2956,17.3515,479400.0
2008-12-22 11:30:00,24.81,24.82,24.71,24.72,645500.0,17.3515,17.3585,17.2816,17.2886,645500.0
2008-12-22 11:35:00,24.71,24.71,24.63,24.67,534500.0,17.2816,17.2816,17.2256,17.2536,534500.0
2008-12-22 11:40:00,24.68,24.68,24.59,24.63,553300.0,17.2606,17.2606,17.1977,17.2256,553300.0
2008-12-22 11:45:00,24.63,24.73,24.6,24.71,817600.0,17.2256,17.2956,17.2047,17.2816,817600.0
2008-12-22 11:50:00,24.71,24.77,24.69,24.72,643600.0,17.2816,17.3236,17.2676,17.2886,643600.0
2008-12-22 11:55:00,24.72,24.73,24.65,24.7,450400.0,17.2886,17.2956,17.2396,17.2746,450400.0
2008-12-22 12:00:00,24.7,24.7,24.62,24.63,559200.0,17.2746,17.2746,17.2187,17.2256,559200.0
2008-12-22 12:05:00,24.64,24.66,24.58,24.6,474000.0,17.2326,17.2466,17.1907,17.2047,474000.0
2008-12-22 12:10:00,24.59,24.66,24.59,24.64,486600.0,17.1977,17.2466,17.1977,17.2326,486600.0
2008-12-22 12:15:00,24.65,24.69,24.59,24.68,597500.0,17.2396,17.2676,17.1977,17.2606,597500.0
2008-12-22 12:20:00,24.67,24.68,24.61,24.61,222800.0,17.2536,17.2606,17.2117,17.2117,222800.0
2008-12-22 12:25:00,24.61,24.69,24.61,24.67,341300.0,17.2117,17.2676,17.2117,17.2536,341300.0
2008-12-22 12:30:00,24.67,24.7,24.63,24.7,224600.0,17.2536,17.2746,17.2256,17.2746,224600.0
2008-12-22 12:35:00,24.7,24.73,24.63,24.63,200000.0,17.2746,17.2956,17.2256,17.2256,200000.0
2008-12-22 12:40:00,24.63,24.7,24.62,24.67,293300.0,17.2256,17.2746,17.2187,17.2536,293300.0
2008-12-22 12:45:00,24.67,24.67,24.54,24.56,812600.0,17.2536,17.2536,17.1627,17.1767,812600.0
2008-12-22 12:50:00,24.56,24.66,24.56,24.65,1288000.0,17.1767,17.2466,17.1767,17.2396,1288000.0
2008-12-22 12:55:00,24.64,24.7,24.63,24.69,679800.0,17.2326,17.2746,17.2256,17.2676,679800.0
2008-12-22 13:00:00,24.68,24.75,24.68,24.7,192600.0,17.2606,17.3096,17.2606,17.2746,192600.0
2008-12-22 13:05:00,24.7,24.73,24.63,24.64,245300.0,17.2746,17.2956,17.2256,17.2326,245300.0
2008-12-22 13:10:00,24.65,24.68,24.58,24.62,274900.0,17.2396,17.2606,17.1907,17.2187,274900.0
2008-12-22 13:15:00,24.62,24.72,24.62,24.68,198200.0,17.2187,17.2886,17.2187,17.2606,198200.0
2008-12-22 13:20:00,24.68,24.7,24.66,24.67,263000.0,17.2606,17.2746,17.2466,17.2536,263000.0
2008-12-22 13:25:00,24.67,24.69,24.61,24.66,408300.0,17.2536,17.2676,17.2117,17.2466,408300.0
2008-12-22 13:30:00,24.66,24.68,24.64,24.66,272800.0,17.2466,17.2606,17.2326,17.2466,272800.0
2008-12-22 13:35:00,24.66,24.68,24.61,24.65,200000.0,17.2466,17.2606,17.2117,17.2396,200000.0
2008-12-22 13:40:00,24.64,24.67,24.6,24.6,372700.0,17.2326,17.2536,17.2047,17.2047,372700.0
2008-12-22 13:45:00,24.6,24.6,24.52,24.53,370400.0,17.2047,17.2047,17.1487,17.1557,370400.0
2008-12-22 13:50:00,24.52,24.56,24.51,24.54,350400.0,17.1487,17.1767,17.1417,17.1627,350400.0
2008-12-22 13:55:00,24.54,24.59,24.5,24.54,491500.0,17.1627,17.1977,17.1347,17.1627,491500.0
2008-12-22 14:00:00,24.54,24.58,24.52,24.53,542400.0,17.1627,17.1907,17.1487,17.1557,542400.0
2008-12-22 14:05:00,24.53,24.61,24.53,24.58,518800.0,17.1557,17.2117,17.1557,17.1907,518800.0
2008-12-22 14:10:00,24.58,24.6,24.53,24.55,203100.0,17.1907,17.2047,17.1557,17.1697,203100.0
2008-12-22 14:15:00,24.55,24.57,24.46,24.51,405100.0,17.1697,17.1837,17.1068,17.1417,405100.0
2008-12-22 14:20:00,24.51,24.52,24.43,24.45,628900.0,17.1417,17.1487,17.0858,17.0998,628900.0
2008-12-22 14:25:00,24.45,24.7,24.34,24.41,811000.0,17.0998,17.2746,17.0228,17.0718,811000.0
2008-12-22 14:30:00,24.41,24.44,24.39,24.43,652600.0,17.0718,17.0928,17.0578,17.0858,652600.0
2008-12-22 14:35:00,24.44,24.46,24.4,24.43,413300.0,17.0928,17.1068,17.0648,17.0858,413300.0
2008-12-22 14:40:00,24.43,24.47,24.41,24.41,464400.0,17.0858,17.1137,17.0718,17.0718,464400.0
2008-12-22 14:45:00,24.4,24.5,24.39,24.48,353000.0,17.0648,17.1347,17.0578,17.1207,353000.0
2008-12-22 14:50:00,24.48,24.5,24.43,24.43,338200.0,17.1207,17.1347,17.0858,17.0858,338200.0
2008-12-22 14:55:00,24.43,24.48,24.36,24.4,616500.0,17.0858,17.1207,17.0368,17.0648,616500.0
2008-12-22 15:00:00,24.4,24.45,24.31,24.34,780800.0,17.0648,17.0998,17.0018,17.0228,780800.0
2008-12-22 15:05:00,24.34,24.36,24.28,24.34,657000.0,17.0228,17.0368,16.9809,17.0228,657000.0
2008-12-22 15:10:00,24.34,24.39,24.29,24.33,1160500.0,17.0228,17.0578,16.9879,17.0158,1160500.0
2008-12-22 15:15:00,24.33,24.36,24.29,24.29,849800.0,17.0158,17.0368,16.9879,16.9879,849800.0
2008-12-22 15:20:00,24.29,24.34,24.26,24.3,988500.0,16.9879,17.0228,16.9669,16.9949,988500.0
2008-12-22 15:25:00,24.29,24.3,24.18,24.23,1389100.0,16.9879,16.9949,16.9109,16.9459,1389100.0
2008-12-22 15:30:00,24.24,24.85,24.22,24.22,1027100.0,16.9529,17.3795,16.9389,16.9389,1027100.0
2008-12-22 15:35:00,24.23,24.85,24.22,24.37,1726500.0,16.9459,17.3795,16.9389,17.0438,1726500.0
2008-12-22 15:40:00,24.37,24.85,24.32,24.34,2044500.0,17.0438,17.3795,17.0088,17.0228,2044500.0
2008-12-22 15:45:00,24.34,24.42,24.34,24.39,2209200.0,17.0228,17.0788,17.0228,17.0578,2209200.0
2008-12-22 15:50:00,24.39,24.48,24.39,24.4,2323600.0,17.0578,17.1207,17.0578,17.0648,2323600.0
2008-12-22 15:55:00,24.41,24.55,24.35,24.49,4089300.0,17.0718,17.1697,17.0298,17.1277,4089300.0
2008-12-23 09:30:00,24.18,24.33,24.15,24.29,2353600.0,17.1513,17.2577,17.13,17.2293,2353600.0
2008-12-23 09:35:00,24.28,24.3,24.18,24.19,1513800.0,17.2222,17.2364,17.1513,17.1584,1513800.0
2008-12-23 09:40:00,24.19,24.2,24.1,24.18,903200.0,17.1584,17.1655,17.0946,17.1513,903200.0
2008-12-23 09:45:00,24.18,24.24,24.17,24.23,1005900.0,17.1513,17.1939,17.1442,17.1868,1005900.0
2008-12-23 09:50:00,24.24,24.25,24.19,24.2,891400.0,17.1939,17.201,17.1584,17.1655,891400.0
2008-12-23 09:55:00,24.19,24.28,24.18,24.25,1080100.0,17.1584,17.2222,17.1513,17.201,1080100.0
2008-12-23 10:00:00,24.24,24.27,24.17,24.17,1499500.0,17.1939,17.2151,17.1442,17.1442,1499500.0
2008-12-23 10:05:00,24.17,24.17,24.05,24.08,967000.0,17.1442,17.1442,17.0591,17.0804,967000.0
2008-12-23 10:10:00,24.08,24.2,24.07,24.17,882000.0,17.0804,17.1655,17.0733,17.1442,882000.0
2008-12-23 10:15:00,24.16,24.18,24.12,24.13,458900.0,17.1371,17.1513,17.1087,17.1158,458900.0
2008-12-23 10:20:00,24.13,24.13,24.05,24.11,733700.0,17.1158,17.1158,17.0591,17.1016,733700.0
2008-12-23 10:25:00,24.12,24.23,24.11,24.23,522700.0,17.1087,17.1868,17.1016,17.1868,522700.0
2008-12-23 10:30:00,24.23,24.32,24.22,24.3,554700.0,17.1868,17.2506,17.1797,17.2364,554700.0
2008-12-23 10:35:00,24.29,24.32,24.28,24.3,333800.0,17.2293,17.2506,17.2222,17.2364,333800.0
2008-12-23 10:40:00,24.3,24.31,24.22,24.24,561400.0,17.2364,17.2435,17.1797,17.1939,561400.0
2008-12-23 10:45:00,24.24,24.33,24.24,24.32,772500.0,17.1939,17.2577,17.1939,17.2506,772500.0
2008-12-23 10:50:00,24.31,24.32,24.22,24.22,666900.0,17.2435,17.2506,17.1797,17.1797,666900.0
2008-12-23 10:55:00,24.23,24.26,24.19,24.19,479700.0,17.1868,17.208,17.1584,17.1584,479700.0
2008-12-23 11:00:00,24.19,24.26,24.19,24.24,447900.0,17.1584,17.208,17.1584,17.1939,447900.0
2008-12-23 11:05:00,24.23,24.29,24.19,24.27,1890600.0,17.1868,17.2293,17.1584,17.2151,1890600.0
2008-12-23 11:10:00,24.27,24.27,24.2,24.23,675400.0,17.2151,17.2151,17.1655,17.1868,675400.0
2008-12-23 11:15:00,24.22,24.23,24.06,24.07,1249800.0,17.1797,17.1868,17.0662,17.0733,1249800.0
2008-12-23 11:20:00,24.06,24.08,24.0,24.04,1188100.0,17.0662,17.0804,17.0236,17.052,1188100.0
2008-12-23 11:25:00,24.04,24.05,23.98,24.02,497800.0,17.052,17.0591,17.0094,17.0378,497800.0
2008-12-23 11:30:00,24.03,24.1,24.01,24.07,607800.0,17.0449,17.0946,17.0307,17.0733,607800.0
2008-12-23 11:35:00,24.07,24.08,24.0,24.03,504400.0,17.0733,17.0804,17.0236,17.0449,504400.0
2008-12-23 11:40:00,24.03,24.09,24.01,24.07,762000.0,17.0449,17.0875,17.0307,17.0733,762000.0
2008-12-23 11:45:00,24.06,24.25,24.05,24.12,421800.0,17.0662,17.201,17.0591,17.1087,421800.0
2008-12-23 11:50:00,24.12,24.12,24.06,24.08,434900.0,17.1087,17.1087,17.0662,17.0804,434900.0
2008-12-23 11:55:00,24.08,24.08,23.97,23.98,374000.0,17.0804,17.0804,17.0023,17.0094,374000.0
2008-12-23 12:00:00,23.97,23.97,23.88,23.91,1030700.0,17.0023,17.0023,16.9385,16.9598,1030700.0
2008-12-23 12:05:00,23.91,23.92,23.85,23.9,429500.0,16.9598,16.9669,16.9172,16.9527,429500.0
2008-12-23 12:10:00,23.9,23.94,23.86,23.93,392900.0,16.9527,16.9811,16.9243,16.974,392900.0
2008-12-23 12:15:00,23.93,23.98,23.9,23.97,408900.0,16.974,17.0094,16.9527,17.0023,408900.0
2008-12-23 12:20:00,23.97,23.99,23.94,23.97,451500.0,17.0023,17.0165,16.9811,17.0023,451500.0
2008-12-23 12:25:00,23.97,23.99,23.93,23.99,373100.0,17.0023,17.0165,16.974,17.0165,373100.0
2008-12-23 12:30:00,23.99,24.02,23.89,23.9,413400.0,17.0165,17.0378,16.9456,16.9527,413400.0
2008-12-23 12:35:00,23.9,23.97,23.9,23.92,521600.0,16.9527,17.0023,16.9527,16.9669,521600.0
2008-12-23 12:40:00,23.93,23.99,23.93,23.97,332900.0,16.974,17.0165,16.974,17.0023,332900.0
2008-12-23 12:45:00,23.96,23.99,23.92,23.97,546200.0,16.9953,17.0165,16.9669,17.0023,546200.0
2008-12-23 12:50:00,23.96,24.01,23.96,24.0,611400.0,16.9953,17.0307,16.9953,17.0236,611400.0
2008-12-23 12:55:00,24.0,24.01,23.98,24.0,170300.0,17.0236,17.0307,17.0094,17.0236,170300.0
2008-12-23 13:00:00,23.99,24.0,23.92,23.92,470500.0,17.0165,17.0236,16.9669,16.9669,470500.0
2008-12-23 13:05:00,23.93,23.99,23.93,23.97,281500.0,16.974,17.0165,16.974,17.0023,281500.0
2008-12-23 13:10:00,23.97,23.99,23.94,23.97,189300.0,17.0023,17.0165,16.9811,17.0023,189300.0
2008-12-23 13:15:00,23.98,23.99,23.94,23.94,497900.0,17.0094,17.0165,16.9811,16.9811,497900.0
2008-12-23 13:20:00,23.94,24.01,23.92,23.98,624200.0,16.9811,17.0307,16.9669,17.0094,624200.0
2008-12-23 13:25:00,23.98,24.01,23.97,23.99,1065000.0,17.0094,17.0307,17.0023,17.0165,1065000.0
2008-12-23 13:30:00,24.0,24.02,23.98,24.0,1543800.0,17.0236,17.0378,17.0094,17.0236,1543800.0
2008-12-23 13:35:00,24.0,24.02,23.97,23.98,1094300.0,17.0236,17.0378,17.0023,17.0094,1094300.0
2008-12-23 13:40:00,23.98,24.01,23.95,24.0,759800.0,17.0094,17.0307,16.9882,17.0236,759800.0
2008-12-23 13:45:00,24.0,24.02,23.98,24.01,926500.0,17.0236,17.0378,17.0094,17.0307,926500.0
2008-12-23 13:50:00,24.0,24.03,24.0,24.01,302600.0,17.0236,17.0449,17.0236,17.0307,302600.0
2008-12-23 13:55:00,24.01,24.18,24.01,24.12,1879900.0,17.0307,17.1513,17.0307,17.1087,1879900.0
2008-12-23 14:00:00,24.11,24.14,24.1,24.12,610200.0,17.1016,17.1229,17.0946,17.1087,610200.0
2008-12-23 14:05:00,24.11,24.12,24.05,24.05,446100.0,17.1016,17.1087,17.0591,17.0591,446100.0
2008-12-23 14:10:00,24.06,24.09,24.05,24.08,191000.0,17.0662,17.0875,17.0591,17.0804,191000.0
2008-12-23 14:15:00,24.08,24.15,24.0,24.14,850600.0,17.0804,17.13,17.0236,17.1229,850600.0
2008-12-23 14:20:00,24.14,24.25,24.11,24.15,1407500.0,17.1229,17.201,17.1016,17.13,1407500.0
2008-12-23 14:25:00,24.15,24.16,24.09,24.11,570400.0,17.13,17.1371,17.0875,17.1016,570400.0
2008-12-23 14:30:00,24.1,24.13,23.97,24.0,638600.0,17.0946,17.1158,17.0023,17.0236,638600.0
2008-12-23 14:35:00,24.0,24.05,23.98,24.01,1293500.0,17.0236,17.0591,17.0094,17.0307,1293500.0
2008-12-23 14:40:00,24.01,24.04,23.95,23.96,829800.0,17.0307,17.052,16.9882,16.9953,829800.0
2008-12-23 14:45:00,23.96,23.96,23.88,23.92,1146200.0,16.9953,16.9953,16.9385,16.9669,1146200.0
2008-12-23 14:50:00,23.93,23.94,23.86,23.86,1047100.0,16.974,16.9811,16.9243,16.9243,1047100.0
2008-12-23 14:55:00,23.87,23.9,23.8,23.85,837500.0,16.9314,16.9527,16.8818,16.9172,837500.0
2008-12-23 15:00:00,23.85,23.96,23.81,23.92,1524900.0,16.9172,16.9953,16.8889,16.9669,1524900.0
2008-12-23 15:05:00,23.93,23.93,23.84,23.86,916100.0,16.974,16.974,16.9101,16.9243,916100.0
2008-12-23 15:10:00,23.86,24.04,23.86,24.01,943900.0,16.9243,17.052,16.9243,17.0307,943900.0
2008-12-23 15:15:00,24.01,24.04,23.95,23.95,1472300.0,17.0307,17.052,16.9882,16.9882,1472300.0
2008-12-23 15:20:00,23.94,24.01,23.9,23.95,1494400.0,16.9811,17.0307,16.9527,16.9882,1494400.0
2008-12-23 15:25:00,23.95,24.02,23.91,23.97,1414900.0,16.9882,17.0378,16.9598,17.0023,1414900.0
2008-12-23 15:30:00,23.97,24.02,23.96,23.98,1971800.0,17.0023,17.0378,16.9953,17.0094,1971800.0
2008-12-23 15:35:00,23.98,23.98,23.93,23.94,1450000.0,17.0094,17.0094,16.974,16.9811,1450000.0
2008-12-23 15:40:00,23.93,23.96,23.9,23.94,931800.0,16.974,16.9953,16.9527,16.9811,931800.0
2008-12-23 15:45:00,23.95,23.98,23.92,23.97,1008300.0,16.9882,17.0094,16.9669,17.0023,1008300.0
2008-12-23 15:50:00,23.97,23.97,23.9,23.93,1253000.0,17.0023,17.0023,16.9527,16.974,1253000.0
2008-12-23 15:55:00,23.93,23.96,23.9,23.95,1273400.0,16.974,16.9953,16.9527,16.9882,1273400.0
2008-12-24 08:00:00,24.3,24.3,24.3,24.3,400.0,17.2364,17.2364,17.2364,17.2364,400.0
2008-12-24 08:05:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:10:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:15:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:20:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:25:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:30:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:35:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:40:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:45:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:50:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 08:55:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 09:00:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 09:05:00,24.3,24.3,24.3,24.3,0.0,17.2364,17.2364,17.2364,17.2364,0.0
2008-12-24 09:10:00,24.0,24.0,24.0,24.0,300.0,17.0236,17.0236,17.0236,17.0236,300.0
2008-12-24 09:15:00,24.0,24.05,24.0,24.05,8800.0,17.0236,17.0591,17.0236,17.0591,8800.0
2008-12-24 09:20:00,24.04,24.04,24.01,24.04,4800.0,17.052,17.052,17.0307,17.052,4800.0
2008-12-24 09:25:00,24.06,24.15,24.05,24.15,109400.0,17.0662,17.13,17.0591,17.13,109400.0
2008-12-24 09:30:00,24.16,24.3,23.67,23.94,2127800.0,17.1371,17.2364,16.7895,16.9811,2127800.0
2008-12-24 09:35:00,23.93,23.99,23.9,23.94,543300.0,16.974,17.0165,16.9527,16.9811,543300.0
2008-12-24 09:40:00,23.94,23.99,23.87,23.96,533600.0,16.9811,17.0165,16.9314,16.9953,533600.0
2008-12-24 09:45:00,23.97,24.03,23.94,24.0,454600.0,17.0023,17.0449,16.9811,17.0236,454600.0
2008-12-24 09:50:00,24.0,24.03,23.95,23.99,654400.0,17.0236,17.0449,16.9882,17.0165,654400.0
2008-12-24 09:55:00,24.0,24.0,23.95,23.96,207300.0,17.0236,17.0236,16.9882,16.9953,207300.0
2008-12-24 10:00:00,23.96,23.97,23.91,23.96,524100.0,16.9953,17.0023,16.9598,16.9953,524100.0
2008-12-24 10:05:00,23.95,24.01,23.95,23.97,1155900.0,16.9882,17.0307,16.9882,17.0023,1155900.0
2008-12-24 10:10:00,23.97,23.97,23.91,23.93,469600.0,17.0023,17.0023,16.9598,16.974,469600.0
2008-12-24 10:15:00,23.93,23.97,23.93,23.96,242100.0,16.974,17.0023,16.974,16.9953,242100.0
2008-12-24 10:20:00,23.97,24.04,23.95,24.04,439000.0,17.0023,17.052,16.9882,17.052,439000.0
2008-12-24 10:25:00,24.04,24.04,23.95,23.97,508100.0,17.052,17.052,16.9882,17.0023,508100.0
2008-12-24 10:30:00,23.98,23.98,23.92,23.92,417300.0,17.0094,17.0094,16.9669,16.9669,417300.0
2008-12-24 10:35:00,23.93,23.94,23.83,23.92,704700.0,16.974,16.9811,16.903,16.9669,704700.0
2008-12-24 10:40:00,23.91,23.98,23.88,23.98,369400.0,16.9598,17.0094,16.9385,17.0094,369400.0
2008-12-24 10:45:00,23.98,24.0,23.97,24.0,327500.0,17.0094,17.0236,17.0023,17.0236,327500.0
2008-12-24 10:50:00,24.0,24.02,23.98,24.01,656700.0,17.0236,17.0378,17.0094,17.0307,656700.0
2008-12-24 10:55:00,24.0,24.01,23.98,23.99,139800.0,17.0236,17.0307,17.0094,17.0165,139800.0
2008-12-24 11:00:00,23.98,23.99,23.98,23.98,107200.0,17.0094,17.0165,17.0094,17.0094,107200.0
2008-12-24 11:05:00,23.98,23.98,23.88,23.93,2083500.0,17.0094,17.0094,16.9385,16.974,2083500.0
2008-12-24 11:10:00,23.93,23.95,23.92,23.94,709200.0,16.974,16.9882,16.9669,16.9811,709200.0
2008-12-24 11:15:00,23.95,23.98,23.93,23.96,798300.0,16.9882,17.0094,16.974,16.9953,798300.0
2008-12-24 11:20:00,23.96,24.01,23.94,24.01,579100.0,16.9953,17.0307,16.9811,17.0307,579100.0
2008-12-24 11:25:00,24.01,24.01,23.92,23.96,537700.0,17.0307,17.0307,16.9669,16.9953,537700.0
2008-12-24 11:30:00,23.96,23.98,23.94,23.95,167100.0,16.9953,17.0094,16.9811,16.9882,167100.0
2008-12-24 11:35:00,23.95,24.0,23.92,23.98,975300.0,16.9882,17.0236,16.9669,17.0094,975300.0
2008-12-24 11:40:00,23.98,24.05,23.98,24.04,917600.0,17.0094,17.0591,17.0094,17.052,917600.0
2008-12-24 11:45:00,24.04,24.07,24.03,24.03,498900.0,17.052,17.0733,17.0449,17.0449,498900.0
2008-12-24 11:50:00,24.04,24.12,24.03,24.03,312500.0,17.052,17.1087,17.0449,17.0449,312500.0
2008-12-24 11:55:00,24.04,24.04,24.03,24.04,53400.0,17.052,17.052,17.0449,17.052,53400.0
2008-12-24 12:00:00,24.03,24.07,24.03,24.05,248300.0,17.0449,17.0733,17.0449,17.0591,248300.0
2008-12-24 12:05:00,24.06,24.06,24.03,24.04,117500.0,17.0662,17.0662,17.0449,17.052,117500.0
2008-12-24 12:10:00,24.03,24.07,24.02,24.05,204900.0,17.0449,17.0733,17.0378,17.0591,204900.0
2008-12-24 12:15:00,24.05,24.06,24.04,24.05,118300.0,17.0591,17.0662,17.052,17.0591,118300.0
2008-12-24 12:20:00,24.05,24.05,24.03,24.04,108400.0,17.0591,17.0591,17.0449,17.052,108400.0
2008-12-24 12:25:00,24.04,24.08,24.03,24.03,650100.0,17.052,17.0804,17.0449,17.0449,650100.0
2008-12-24 12:30:00,24.03,24.09,24.03,24.07,688300.0,17.0449,17.0875,17.0449,17.0733,688300.0
2008-12-24 12:35:00,24.07,24.09,24.04,24.07,668600.0,17.0733,17.0875,17.052,17.0733,668600.0
2008-12-24 12:40:00,24.07,24.1,24.06,24.08,234300.0,17.0733,17.0946,17.0662,17.0804,234300.0
2008-12-24 12:45:00,24.08,24.09,24.07,24.09,195300.0,17.0804,17.0875,17.0733,17.0875,195300.0
2008-12-24 12:50:00,24.09,24.1,24.07,24.08,283800.0,17.0875,17.0946,17.0733,17.0804,283800.0
2008-12-24 12:55:00,24.08,24.1,24.0,24.09,874200.0,17.0804,17.0946,17.0236,17.0875,874200.0
2008-12-26 09:30:00,24.15,24.22,24.08,24.15,337500.0,17.13,17.1797,17.0804,17.13,337500.0
2008-12-26 09:35:00,24.15,24.17,24.1,24.11,159900.0,17.13,17.1442,17.0946,17.1016,159900.0
2008-12-26 09:40:00,24.11,24.12,24.07,24.1,404400.0,17.1016,17.1087,17.0733,17.0946,404400.0
2008-12-26 09:45:00,24.1,24.1,24.05,24.08,152500.0,17.0946,17.0946,17.0591,17.0804,152500.0
2008-12-26 09:50:00,24.08,24.1,24.06,24.06,578000.0,17.0804,17.0946,17.0662,17.0662,578000.0
2008-12-26 09:55:00,24.06,24.08,24.05,24.05,605100.0,17.0662,17.0804,17.0591,17.0591,605100.0
2008-12-26 10:00:00,24.06,24.1,24.06,24.06,252200.0,17.0662,17.0946,17.0662,17.0662,252200.0
2008-12-26 10:05:00,24.06,24.09,24.05,24.05,868700.0,17.0662,17.0875,17.0591,17.0591,868700.0
2008-12-26 10:10:00,24.06,24.09,24.05,24.06,568700.0,17.0662,17.0875,17.0591,17.0662,568700.0
2008-12-26 10:15:00,24.06,24.08,24.05,24.07,109500.0,17.0662,17.0804,17.0591,17.0733,109500.0
2008-12-26 10:20:00,24.08,24.08,24.02,24.03,258900.0,17.0804,17.0804,17.0378,17.0449,258900.0
2008-12-26 10:25:00,24.03,24.03,23.99,24.0,266800.0,17.0449,17.0449,17.0165,17.0236,266800.0
2008-12-26 10:30:00,24.0,24.03,23.98,23.98,153700.0,17.0236,17.0449,17.0094,17.0094,153700.0
2008-12-26 10:35:00,23.98,23.99,23.91,23.95,542400.0,17.0094,17.0165,16.9598,16.9882,542400.0
2008-12-26 10:40:00,23.96,23.97,23.93,23.96,202600.0,16.9953,17.0023,16.974,16.9953,202600.0
2008-12-26 10:45:00,23.96,23.99,23.95,23.99,382600.0,16.9953,17.0165,16.9882,17.0165,382600.0
2008-12-26 10:50:00,23.98,23.99,23.96,23.98,353100.0,17.0094,17.0165,16.9953,17.0094,353100.0
2008-12-26 10:55:00,23.98,24.01,23.97,24.0,630000.0,17.0094,17.0307,17.0023,17.0236,630000.0
2008-12-26 11:00:00,23.99,23.99,23.86,23.96,1467100.0,17.0165,17.0165,16.9243,16.9953,1467100.0
2008-12-26 11:05:00,23.96,23.99,23.89,23.94,222800.0,16.9953,17.0165,16.9456,16.9811,222800.0
2008-12-26 11:10:00,23.94,23.94,23.88,23.9,210600.0,16.9811,16.9811,16.9385,16.9527,210600.0
2008-12-26 11:15:00,23.9,23.9,23.84,23.87,113100.0,16.9527,16.9527,16.9101,16.9314,113100.0
2008-12-26 11:20:00,23.88,23.88,23.83,23.85,155900.0,16.9385,16.9385,16.903,16.9172,155900.0
2008-12-26 11:25:00,23.86,23.87,23.84,23.86,129400.0,16.9243,16.9314,16.9101,16.9243,129400.0
2008-12-26 11:30:00,23.87,23.9,23.85,23.87,296100.0,16.9314,16.9527,16.9172,16.9314,296100.0
2008-12-26 11:35:00,23.87,23.87,23.82,23.86,249400.0,16.9314,16.9314,16.8959,16.9243,249400.0
2008-12-26 11:40:00,23.86,23.89,23.85,23.85,124200.0,16.9243,16.9456,16.9172,16.9172,124200.0
2008-12-26 11:45:00,23.85,23.88,23.84,23.87,77700.0,16.9172,16.9385,16.9101,16.9314,77700.0
2008-12-26 11:50:00,23.88,23.9,23.85,23.9,182900.0,16.9385,16.9527,16.9172,16.9527,182900.0
2008-12-26 11:55:00,23.91,23.95,23.89,23.89,122800.0,16.9598,16.9882,16.9456,16.9456,122800.0
2008-12-26 12:00:00,23.89,23.94,23.88,23.91,128200.0,16.9456,16.9811,16.9385,16.9598,128200.0
2008-12-26 12:05:00,23.92,23.95,23.91,23.93,95500.0,16.9669,16.9882,16.9598,16.974,95500.0
2008-12-26 12:10:00,23.93,23.94,23.87,23.93,131000.0,16.974,16.9811,16.9314,16.974,131000.0
2008-12-26 12:15:00,23.92,23.97,23.92,23.92,139000.0,16.9669,17.0023,16.9669,16.9669,139000.0
2008-12-26 12:20:00,23.92,23.93,23.83,23.86,191500.0,16.9669,16.974,16.903,16.9243,191500.0
2008-12-26 12:25:00,23.87,23.88,23.73,23.87,736000.0,16.9314,16.9385,16.8321,16.9314,736000.0
2008-12-26 12:30:00,23.88,23.9,23.84,23.88,287100.0,16.9385,16.9527,16.9101,16.9385,287100.0
2008-12-26 12:35:00,23.88,23.93,23.85,23.92,313300.0,16.9385,16.974,16.9172,16.9669,313300.0
2008-12-26 12:40:00,23.92,23.94,23.87,23.93,169700.0,16.9669,16.9811,16.9314,16.974,169700.0
2008-12-26 12:45:00,23.93,23.94,23.84,23.84,193100.0,16.974,16.9811,16.9101,16.9101,193100.0
2008-12-26 12:50:00,23.85,23.92,23.84,23.92,215300.0,16.9172,16.9669,16.9101,16.9669,215300.0
2008-12-26 12:55:00,23.91,23.92,23.89,23.89,237200.0,16.9598,16.9669,16.9456,16.9456,237200.0
2008-12-26 13:00:00,23.89,23.91,23.88,23.88,78200.0,16.9456,16.9598,16.9385,16.9385,78200.0
2008-12-26 13:05:00,23.88,23.95,23.88,23.94,86500.0,16.9385,16.9882,16.9385,16.9811,86500.0
2008-12-26 13:10:00,23.94,23.94,23.88,23.89,62500.0,16.9811,16.9811,16.9385,16.9456,62500.0
2008-12-26 13:15:00,23.89,23.89,23.87,23.88,58600.0,16.9456,16.9456,16.9314,16.9385,58600.0
2008-12-26 13:20:00,23.88,23.92,23.86,23.91,103700.0,16.9385,16.9669,16.9243,16.9598,103700.0
2008-12-26 13:25:00,23.91,23.92,23.88,23.9,100700.0,16.9598,16.9669,16.9385,16.9527,100700.0
2008-12-26 13:30:00,23.91,23.94,23.88,23.94,176400.0,16.9598,16.9811,16.9385,16.9811,176400.0
2008-12-26 13:35:00,23.93,23.94,23.9,23.93,149500.0,16.974,16.9811,16.9527,16.974,149500.0
2008-12-26 13:40:00,23.93,23.94,23.91,23.92,106100.0,16.974,16.9811,16.9598,16.9669,106100.0
2008-12-26 13:45:00,23.93,23.94,23.91,23.93,98900.0,16.974,16.9811,16.9598,16.974,98900.0
2008-12-26 13:50:00,23.92,23.97,23.91,23.92,389000.0,16.9669,17.0023,16.9598,16.9669,389000.0
2008-12-26 13:55:00,23.92,23.95,23.91,23.93,329600.0,16.9669,16.9882,16.9598,16.974,329600.0
2008-12-26 14:00:00,23.93,23.94,23.9,23.92,183000.0,16.974,16.9811,16.9527,16.9669,183000.0
2008-12-26 14:05:00,23.92,23.96,23.92,23.94,193400.0,16.9669,16.9953,16.9669,16.9811,193400.0
2008-12-26 14:10:00,23.95,23.96,23.93,23.96,216700.0,16.9882,16.9953,16.974,16.9953,216700.0
2008-12-26 14:15:00,23.95,24.01,23.93,23.94,851600.0,16.9882,17.0307,16.974,16.9811,851600.0
2008-12-26 14:20:00,23.94,23.97,23.92,23.93,425900.0,16.9811,17.0023,16.9669,16.974,425900.0
2008-12-26 14:25:00,23.92,23.96,23.92,23.93,626400.0,16.9669,16.9953,16.9669,16.974,626400.0
2008-12-26 14:30:00,23.93,23.99,23.93,23.98,372900.0,16.974,17.0165,16.974,17.0094,372900.0
2008-12-26 14:35:00,23.98,23.99,23.96,23.98,262800.0,17.0094,17.0165,16.9953,17.0094,262800.0
2008-12-26 14:40:00,23.98,24.02,23.97,24.01,164000.0,17.0094,17.0378,17.0023,17.0307,164000.0
2008-12-26 14:45:00,24.01,24.02,23.98,24.0,176200.0,17.0307,17.0378,17.0094,17.0236,176200.0
2008-12-26 14:50:00,24.0,24.0,23.94,23.97,190000.0,17.0236,17.0236,16.9811,17.0023,190000.0
2008-12-26 14:55:00,23.97,24.01,23.96,24.0,210600.0,17.0023,17.0307,16.9953,17.0236,210600.0
2008-12-26 15:00:00,24.0,24.01,23.95,24.0,203800.0,17.0236,17.0307,16.9882,17.0236,203800.0
2008-12-26 15:05:00,24.0,24.0,23.97,23.97,73500.0,17.0236,17.0236,17.0023,17.0023,73500.0
2008-12-26 15:10:00,23.98,24.0,23.95,23.99,188300.0,17.0094,17.0236,16.9882,17.0165,188300.0
2008-12-26 15:15:00,23.98,24.03,23.98,24.01,250500.0,17.0094,17.0449,17.0094,17.0307,250500.0
2008-12-26 15:20:00,24.01,24.02,23.99,24.02,173800.0,17.0307,17.0378,17.0165,17.0378,173800.0
2008-12-26 15:25:00,24.01,24.09,24.01,24.08,302700.0,17.0307,17.0875,17.0307,17.0804,302700.0
2008-12-26 15:30:00,24.09,24.1,24.05,24.08,733900.0,17.0875,17.0946,17.0591,17.0804,733900.0
2008-12-26 15:35:00,24.08,24.09,24.05,24.08,227100.0,17.0804,17.0875,17.0591,17.0804,227100.0
2008-12-26 15:40:00,24.08,24.15,24.06,24.14,419500.0,17.0804,17.13,17.0662,17.1229,419500.0
2008-12-26 15:45:00,24.13,24.13,24.06,24.08,147500.0,17.1158,17.1158,17.0662,17.0804,147500.0
2008-12-26 15:50:00,24.08,24.09,24.06,24.06,325600.0,17.0804,17.0875,17.0662,17.0662,325600.0
2008-12-26 15:55:00,24.06,24.14,24.01,24.07,846300.0,17.0662,17.1229,17.0307,17.0733,846300.0
2008-12-29 09:30:00,24.34,24.35,24.18,24.24,804800.0,17.2648,17.2719,17.1513,17.1939,804800.0
2008-12-29 09:35:00,24.23,24.27,24.2,24.27,578500.0,17.1868,17.2151,17.1655,17.2151,578500.0
2008-12-29 09:40:00,24.26,24.4,24.25,24.35,732300.0,17.208,17.3073,17.201,17.2719,732300.0
2008-12-29 09:45:00,24.35,24.4,24.32,24.33,913200.0,17.2719,17.3073,17.2506,17.2577,913200.0
2008-12-29 09:50:00,24.34,24.34,24.27,24.28,371000.0,17.2648,17.2648,17.2151,17.2222,371000.0
2008-12-29 09:55:00,24.28,24.31,24.21,24.26,585900.0,17.2222,17.2435,17.1726,17.208,585900.0
2008-12-29 10:00:00,24.26,24.26,24.19,24.21,514700.0,17.208,17.208,17.1584,17.1726,514700.0
2008-12-29 10:05:00,24.21,24.23,24.15,24.18,294900.0,17.1726,17.1868,17.13,17.1513,294900.0
2008-12-29 10:10:00,24.18,24.21,24.12,24.16,550700.0,17.1513,17.1726,17.1087,17.1371,550700.0
2008-12-29 10:15:00,24.16,24.16,24.01,24.08,1095000.0,17.1371,17.1371,17.0307,17.0804,1095000.0
2008-12-29 10:20:00,24.08,24.09,24.0,24.06,678200.0,17.0804,17.0875,17.0236,17.0662,678200.0
2008-12-29 10:25:00,24.07,24.16,24.05,24.14,444000.0,17.0733,17.1371,17.0591,17.1229,444000.0
2008-12-29 10:30:00,24.14,24.15,24.09,24.15,233400.0,17.1229,17.13,17.0875,17.13,233400.0
2008-12-29 10:35:00,24.15,24.16,24.09,24.11,129300.0,17.13,17.1371,17.0875,17.1016,129300.0
2008-12-29 10:40:00,24.11,24.14,24.08,24.1,216000.0,17.1016,17.1229,17.0804,17.0946,216000.0
2008-12-29 10:45:00,24.1,24.15,24.08,24.08,518600.0,17.0946,17.13,17.0804,17.0804,518600.0
2008-12-29 10:50:00,24.07,24.12,24.07,24.1,349100.0,17.0733,17.1087,17.0733,17.0946,349100.0
2008-12-29 10:55:00,24.09,24.1,24.06,24.07,489500.0,17.0875,17.0946,17.0662,17.0733,489500.0
2008-12-29 11:00:00,24.06,24.09,24.04,24.06,246300.0,17.0662,17.0875,17.052,17.0662,246300.0
2008-12-29 11:05:00,24.06,24.14,24.03,24.07,776800.0,17.0662,17.1229,17.0449,17.0733,776800.0
2008-12-29 11:10:00,24.06,24.08,24.03,24.04,279900.0,17.0662,17.0804,17.0449,17.052,279900.0
2008-12-29 11:15:00,24.04,24.1,24.04,24.09,331600.0,17.052,17.0946,17.052,17.0875,331600.0
2008-12-29 11:20:00,24.09,24.13,24.09,24.1,185900.0,17.0875,17.1158,17.0875,17.0946,185900.0
2008-12-29 11:25:00,24.1,24.11,24.09,24.09,94500.0,17.0946,17.1016,17.0875,17.0875,94500.0
2008-12-29 11:30:00,24.1,24.12,24.08,24.1,424800.0,17.0946,17.1087,17.0804,17.0946,424800.0
2008-12-29 11:35:00,24.1,24.12,24.08,24.08,105300.0,17.0946,17.1087,17.0804,17.0804,105300.0
2008-12-29 11:40:00,24.08,24.12,24.08,24.1,195300.0,17.0804,17.1087,17.0804,17.0946,195300.0
2008-12-29 11:45:00,24.1,24.1,24.08,24.09,124700.0,17.0946,17.0946,17.0804,17.0875,124700.0
2008-12-29 11:50:00,24.08,24.13,24.07,24.1,163700.0,17.0804,17.1158,17.0733,17.0946,163700.0
2008-12-29 11:55:00,24.09,24.13,24.07,24.11,226700.0,17.0875,17.1158,17.0733,17.1016,226700.0
2008-12-29 12:00:00,24.12,24.14,24.11,24.13,151900.0,17.1087,17.1229,17.1016,17.1158,151900.0
2008-12-29 12:05:00,24.13,24.13,24.1,24.11,140400.0,17.1158,17.1158,17.0946,17.1016,140400.0
2008-12-29 12:10:00,24.1,24.12,24.09,24.11,192300.0,17.0946,17.1087,17.0875,17.1016,192300.0
2008-12-29 12:15:00,24.11,24.14,24.1,24.13,210500.0,17.1016,17.1229,17.0946,17.1158,210500.0
2008-12-29 12:20:00,24.12,24.13,24.1,24.11,128400.0,17.1087,17.1158,17.0946,17.1016,128400.0
2008-12-29 12:25:00,24.11,24.12,24.07,24.09,304400.0,17.1016,17.1087,17.0733,17.0875,304400.0
2008-12-29 12:30:00,24.09,24.13,24.07,24.12,199300.0,17.0875,17.1158,17.0733,17.1087,199300.0
2008-12-29 12:35:00,24.11,24.11,24.06,24.07,117500.0,17.1016,17.1016,17.0662,17.0733,117500.0
2008-12-29 12:40:00,24.07,24.08,24.02,24.06,291500.0,17.0733,17.0804,17.0378,17.0662,291500.0
2008-12-29 12:45:00,24.06,24.07,24.03,24.03,96200.0,17.0662,17.0733,17.0449,17.0449,96200.0
2008-12-29 12:50:00,24.04,24.05,24.01,24.02,277200.0,17.052,17.0591,17.0307,17.0378,277200.0
2008-12-29 12:55:00,24.02,24.03,23.94,23.94,638500.0,17.0378,17.0449,16.9811,16.9811,638500.0
2008-12-29 13:00:00,23.93,23.97,23.87,23.95,541100.0,16.974,17.0023,16.9314,16.9882,541100.0
2008-12-29 13:05:00,23.95,23.97,23.93,23.94,90200.0,16.9882,17.0023,16.974,16.9811,90200.0
2008-12-29 13:10:00,23.94,23.95,23.9,23.93,139600.0,16.9811,16.9882,16.9527,16.974,139600.0
2008-12-29 13:15:00,23.93,23.93,23.89,23.9,131500.0,16.974,16.974,16.9456,16.9527,131500.0
2008-12-29 13:20:00,23.9,23.92,23.87,23.89,99500.0,16.9527,16.9669,16.9314,16.9456,99500.0
2008-12-29 13:25:00,23.89,23.89,23.82,23.86,306100.0,16.9456,16.9456,16.8959,16.9243,306100.0
2008-12-29 13:30:00,23.86,23.89,23.86,23.88,212400.0,16.9243,16.9456,16.9243,16.9385,212400.0
2008-12-29 13:35:00,23.88,23.9,23.86,23.89,213600.0,16.9385,16.9527,16.9243,16.9456,213600.0
2008-12-29 13:40:00,23.89,23.93,23.88,23.92,271600.0,16.9456,16.974,16.9385,16.9669,271600.0
2008-12-29 13:45:00,23.93,23.93,23.82,23.87,1218600.0,16.974,16.974,16.8959,16.9314,1218600.0
2008-12-29 13:50:00,23.87,23.89,23.84,23.86,644700.0,16.9314,16.9456,16.9101,16.9243,644700.0
2008-12-29 13:55:00,23.86,23.92,23.86,23.89,193500.0,16.9243,16.9669,16.9243,16.9456,193500.0
2008-12-29 14:00:00,23.89,23.89,23.86,23.87,302100.0,16.9456,16.9456,16.9243,16.9314,302100.0
2008-12-29 14:05:00,23.88,23.88,23.82,23.85,323000.0,16.9385,16.9385,16.8959,16.9172,323000.0
2008-12-29 14:10:00,23.84,23.85,23.79,23.83,309100.0,16.9101,16.9172,16.8747,16.903,309100.0
2008-12-29 14:15:00,23.83,23.89,23.8,23.86,229300.0,16.903,16.9456,16.8818,16.9243,229300.0
2008-12-29 14:20:00,23.86,23.92,23.86,23.91,225800.0,16.9243,16.9669,16.9243,16.9598,225800.0
2008-12-29 14:25:00,23.91,23.97,23.87,23.92,228800.0,16.9598,17.0023,16.9314,16.9669,228800.0
2008-12-29 14:30:00,23.93,23.94,23.88,23.89,200900.0,16.974,16.9811,16.9385,16.9456,200900.0
2008-12-29 14:35:00,23.89,23.91,23.84,23.89,417700.0,16.9456,16.9598,16.9101,16.9456,417700.0
2008-12-29 14:40:00,23.9,23.95,23.89,23.93,130100.0,16.9527,16.9882,16.9456,16.974,130100.0
2008-12-29 14:45:00,23.92,23.93,23.84,23.86,325300.0,16.9669,16.974,16.9101,16.9243,325300.0
2008-12-29 14:50:00,23.85,23.9,23.85,23.9,310200.0,16.9172,16.9527,16.9172,16.9527,310200.0
2008-12-29 14:55:00,23.9,23.98,23.89,23.93,316900.0,16.9527,17.0094,16.9456,16.974,316900.0
2008-12-29 15:00:00,23.93,23.98,23.92,23.95,264300.0,16.974,17.0094,16.9669,16.9882,264300.0
2008-12-29 15:05:00,23.95,24.05,23.94,24.03,625700.0,16.9882,17.0591,16.9811,17.0449,625700.0
2008-12-29 15:10:00,24.03,24.05,24.01,24.04,333500.0,17.0449,17.0591,17.0307,17.052,333500.0
2008-12-29 15:15:00,24.03,24.07,23.97,24.01,879000.0,17.0449,17.0733,17.0023,17.0307,879000.0
2008-12-29 15:20:00,24.02,24.09,24.01,24.05,445200.0,17.0378,17.0875,17.0307,17.0591,445200.0
2008-12-29 15:25:00,24.06,24.07,23.92,23.93,934400.0,17.0662,17.0733,16.9669,16.974,934400.0
2008-12-29 15:30:00,23.92,23.98,23.91,23.94,1104100.0,16.9669,17.0094,16.9598,16.9811,1104100.0
2008-12-29 15:35:00,23.95,23.99,23.86,23.89,834700.0,16.9882,17.0165,16.9243,16.9456,834700.0
2008-12-29 15:40:00,23.89,24.05,23.88,24.03,847800.0,16.9456,17.0591,16.9385,17.0449,847800.0
2008-12-29 15:45:00,24.03,24.04,23.97,23.98,610700.0,17.0449,17.052,17.0023,17.0094,610700.0
2008-12-29 15:50:00,23.98,24.05,23.96,24.04,1137400.0,17.0094,17.0591,16.9953,17.052,1137400.0
2008-12-29 15:55:00,24.04,24.05,23.97,24.03,1418900.0,17.052,17.0591,17.0023,17.0449,1418900.0
2008-12-30 09:30:00,24.21,24.32,24.17,24.26,904100.0,17.1726,17.2506,17.1442,17.208,904100.0
2008-12-30 09:35:00,24.26,24.28,24.21,24.24,542400.0,17.208,17.2222,17.1726,17.1939,542400.0
2008-12-30 09:40:00,24.25,24.32,24.25,24.29,580800.0,17.201,17.2506,17.201,17.2293,580800.0
2008-12-30 09:45:00,24.3,24.33,24.24,24.27,1216000.0,17.2364,17.2577,17.1939,17.2151,1216000.0
2008-12-30 09:50:00,24.27,24.28,24.26,24.26,277200.0,17.2151,17.2222,17.208,17.208,277200.0
2008-12-30 09:55:00,24.26,24.27,24.22,24.22,541500.0,17.208,17.2151,17.1797,17.1797,541500.0
2008-12-30 10:00:00,24.22,24.23,24.16,24.21,603300.0,17.1797,17.1868,17.1371,17.1726,603300.0
2008-12-30 10:05:00,24.21,24.28,24.19,24.27,519600.0,17.1726,17.2222,17.1584,17.2151,519600.0
2008-12-30 10:10:00,24.27,24.3,24.24,24.27,415100.0,17.2151,17.2364,17.1939,17.2151,415100.0
2008-12-30 10:15:00,24.27,24.28,24.18,24.24,702200.0,17.2151,17.2222,17.1513,17.1939,702200.0
2008-12-30 10:20:00,24.22,24.28,24.21,24.27,1290200.0,17.1797,17.2222,17.1726,17.2151,1290200.0
2008-12-30 10:25:00,24.27,24.31,24.27,24.3,540500.0,17.2151,17.2435,17.2151,17.2364,540500.0
2008-12-30 10:30:00,24.3,24.37,24.3,24.34,412600.0,17.2364,17.2861,17.2364,17.2648,412600.0
2008-12-30 10:35:00,24.34,24.36,24.31,24.33,850100.0,17.2648,17.279,17.2435,17.2577,850100.0
2008-12-30 10:40:00,24.34,24.34,24.28,24.3,999900.0,17.2648,17.2648,17.2222,17.2364,999900.0
2008-12-30 10:45:00,24.3,24.36,24.3,24.36,290200.0,17.2364,17.279,17.2364,17.279,290200.0
2008-12-30 10:50:00,24.36,24.37,24.34,24.35,200100.0,17.279,17.2861,17.2648,17.2719,200100.0
2008-12-30 10:55:00,24.35,24.37,24.33,24.34,403600.0,17.2719,17.2861,17.2577,17.2648,403600.0
2008-12-30 11:00:00,24.34,24.37,24.31,24.35,555100.0,17.2648,17.2861,17.2435,17.2719,555100.0
2008-12-30 11:05:00,24.34,24.36,24.32,24.33,210400.0,17.2648,17.279,17.2506,17.2577,210400.0
2008-12-30 11:10:00,24.32,24.36,24.31,24.33,318400.0,17.2506,17.279,17.2435,17.2577,318400.0
2008-12-30 11:15:00,24.33,24.34,24.31,24.32,335400.0,17.2577,17.2648,17.2435,17.2506,335400.0
2008-12-30 11:20:00,24.32,24.34,24.31,24.33,140000.0,17.2506,17.2648,17.2435,17.2577,140000.0
2008-12-30 11:25:00,24.33,24.35,24.3,24.35,251300.0,17.2577,17.2719,17.2364,17.2719,251300.0
2008-12-30 11:30:00,24.35,24.46,24.35,24.44,746400.0,17.2719,17.3499,17.2719,17.3357,746400.0
2008-12-30 11:35:00,24.44,24.48,24.44,24.47,573200.0,17.3357,17.3641,17.3357,17.357,573200.0
2008-12-30 11:40:00,24.48,24.53,24.43,24.5,302100.0,17.3641,17.3996,17.3286,17.3783,302100.0
2008-12-30 11:45:00,24.51,24.52,24.41,24.44,706500.0,17.3854,17.3925,17.3144,17.3357,706500.0
2008-12-30 11:50:00,24.44,24.44,24.38,24.38,1074000.0,17.3357,17.3357,17.2932,17.2932,1074000.0
2008-12-30 11:55:00,24.38,24.41,24.37,24.4,329900.0,17.2932,17.3144,17.2861,17.3073,329900.0
2008-12-30 12:00:00,24.4,24.42,24.38,24.4,270700.0,17.3073,17.3215,17.2932,17.3073,270700.0
2008-12-30 12:05:00,24.41,24.41,24.34,24.34,307600.0,17.3144,17.3144,17.2648,17.2648,307600.0
2008-12-30 12:10:00,24.33,24.37,24.33,24.35,264100.0,17.2577,17.2861,17.2577,17.2719,264100.0
2008-12-30 12:15:00,24.35,24.39,24.33,24.38,430800.0,17.2719,17.3003,17.2577,17.2932,430800.0
2008-12-30 12:20:00,24.38,24.38,24.36,24.37,69900.0,17.2932,17.2932,17.279,17.2861,69900.0
2008-12-30 12:25:00,24.36,24.39,24.34,24.37,249300.0,17.279,17.3003,17.2648,17.2861,249300.0
2008-12-30 12:30:00,24.37,24.38,24.33,24.36,475700.0,17.2861,17.2932,17.2577,17.279,475700.0
2008-12-30 12:35:00,24.34,24.4,24.29,24.31,530700.0,17.2648,17.3073,17.2293,17.2435,530700.0
2008-12-30 12:40:00,24.3,24.41,24.27,24.38,629600.0,17.2364,17.3144,17.2151,17.2932,629600.0
2008-12-30 12:45:00,24.38,24.45,24.27,24.3,517800.0,17.2932,17.3428,17.2151,17.2364,517800.0
2008-12-30 12:50:00,24.3,24.35,24.28,24.35,457500.0,17.2364,17.2719,17.2222,17.2719,457500.0
2008-12-30 12:55:00,24.35,24.41,24.31,24.39,393800.0,17.2719,17.3144,17.2435,17.3003,393800.0
2008-12-30 13:00:00,24.39,24.41,24.37,24.37,361300.0,17.3003,17.3144,17.2861,17.2861,361300.0
2008-12-30 13:05:00,24.37,24.39,24.35,24.36,179200.0,17.2861,17.3003,17.2719,17.279,179200.0
2008-12-30 13:10:00,24.37,24.39,24.28,24.3,542800.0,17.2861,17.3003,17.2222,17.2364,542800.0
2008-12-30 13:15:00,24.29,24.31,24.25,24.27,538100.0,17.2293,17.2435,17.201,17.2151,538100.0
2008-12-30 13:20:00,24.27,24.4,24.26,24.31,238600.0,17.2151,17.3073,17.208,17.2435,238600.0
2008-12-30 13:25:00,24.31,24.34,24.3,24.32,156300.0,17.2435,17.2648,17.2364,17.2506,156300.0
2008-12-30 13:30:00,24.32,24.32,24.3,24.3,131900.0,17.2506,17.2506,17.2364,17.2364,131900.0
2008-12-30 13:35:00,24.3,24.32,24.26,24.27,508200.0,17.2364,17.2506,17.208,17.2151,508200.0
2008-12-30 13:40:00,24.28,24.3,24.27,24.29,124100.0,17.2222,17.2364,17.2151,17.2293,124100.0
2008-12-30 13:45:00,24.3,24.34,24.29,24.34,346900.0,17.2364,17.2648,17.2293,17.2648,346900.0
2008-12-30 13:50:00,24.34,24.37,24.32,24.35,514100.0,17.2648,17.2861,17.2506,17.2719,514100.0
2008-12-30 13:55:00,24.35,24.38,24.32,24.33,435500.0,17.2719,17.2932,17.2506,17.2577,435500.0
2008-12-30 14:00:00,24.32,24.36,24.29,24.35,241000.0,17.2506,17.279,17.2293,17.2719,241000.0
2008-12-30 14:05:00,24.36,24.37,24.33,24.36,542000.0,17.279,17.2861,17.2577,17.279,542000.0
2008-12-30 14:10:00,24.35,24.36,24.3,24.35,217700.0,17.2719,17.279,17.2364,17.2719,217700.0
2008-12-30 14:15:00,24.35,24.42,24.35,24.41,940800.0,17.2719,17.3215,17.2719,17.3144,940800.0
2008-12-30 14:20:00,24.4,24.43,24.39,24.42,826200.0,17.3073,17.3286,17.3003,17.3215,826200.0
2008-12-30 14:25:00,24.42,24.45,24.4,24.43,188300.0,17.3215,17.3428,17.3073,17.3286,188300.0
2008-12-30 14:30:00,24.44,24.46,24.4,24.41,566600.0,17.3357,17.3499,17.3073,17.3144,566600.0
2008-12-30 14:35:00,24.42,24.46,24.41,24.42,221100.0,17.3215,17.3499,17.3144,17.3215,221100.0
2008-12-30 14:40:00,24.41,24.45,24.37,24.42,481000.0,17.3144,17.3428,17.2861,17.3215,481000.0
2008-12-30 14:45:00,24.42,24.43,24.34,24.36,422900.0,17.3215,17.3286,17.2648,17.279,422900.0
2008-12-30 14:50:00,24.36,24.38,24.34,24.36,244000.0,17.279,17.2932,17.2648,17.279,244000.0
2008-12-30 14:55:00,24.37,24.39,24.35,24.35,158000.0,17.2861,17.3003,17.2719,17.2719,158000.0
2008-12-30 15:00:00,24.36,24.39,24.35,24.37,539500.0,17.279,17.3003,17.2719,17.2861,539500.0
2008-12-30 15:05:00,24.38,24.4,24.33,24.33,402900.0,17.2932,17.3073,17.2577,17.2577,402900.0
2008-12-30 15:10:00,24.33,24.35,24.3,24.3,261200.0,17.2577,17.2719,17.2364,17.2364,261200.0
2008-12-30 15:15:00,24.31,24.32,24.29,24.3,303800.0,17.2435,17.2506,17.2293,17.2364,303800.0
2008-12-30 15:20:00,24.3,24.32,24.3,24.3,536400.0,17.2364,17.2506,17.2364,17.2364,536400.0
2008-12-30 15:25:00,24.3,24.36,24.3,24.32,424700.0,17.2364,17.279,17.2364,17.2506,424700.0
2008-12-30 15:30:00,24.33,24.35,24.32,24.35,407100.0,17.2577,17.2719,17.2506,17.2719,407100.0
2008-12-30 15:35:00,24.35,24.48,24.33,24.46,1617300.0,17.2719,17.3641,17.2577,17.3499,1617300.0
2008-12-30 15:40:00,24.46,24.47,24.4,24.42,1177800.0,17.3499,17.357,17.3073,17.3215,1177800.0
2008-12-30 15:45:00,24.43,24.46,24.38,24.42,670200.0,17.3286,17.3499,17.2932,17.3215,670200.0
2008-12-30 15:50:00,24.42,24.6,24.42,24.58,1831200.0,17.3215,17.4492,17.3215,17.435,1831200.0
2008-12-30 15:55:00,24.57,24.71,24.55,24.65,3293900.0,17.4279,17.5272,17.4137,17.4847,3293900.0
2008-12-31 09:30:00,24.47,24.55,24.33,24.52,687800.0,17.357,17.4137,17.2577,17.3925,687800.0
2008-12-31 09:35:00,24.52,24.59,24.5,24.57,423400.0,17.3925,17.4421,17.3783,17.4279,423400.0
2008-12-31 09:40:00,24.57,24.71,24.56,24.67,536700.0,17.4279,17.5272,17.4208,17.4989,536700.0
2008-12-31 09:45:00,24.67,24.69,24.63,24.66,357800.0,17.4989,17.5131,17.4705,17.4918,357800.0
2008-12-31 09:50:00,24.67,24.69,24.61,24.63,821700.0,17.4989,17.5131,17.4563,17.4705,821700.0
2008-12-31 09:55:00,24.63,24.74,24.62,24.69,1523500.0,17.4705,17.5485,17.4634,17.5131,1523500.0
2008-12-31 10:00:00,24.69,24.75,24.68,24.73,577200.0,17.5131,17.5556,17.506,17.5414,577200.0
2008-12-31 10:05:00,24.72,24.81,24.71,24.78,380000.0,17.5343,17.5982,17.5272,17.5769,380000.0
2008-12-31 10:10:00,24.78,24.82,24.76,24.8,716000.0,17.5769,17.6053,17.5627,17.5911,716000.0
2008-12-31 10:15:00,24.8,24.81,24.77,24.78,377000.0,17.5911,17.5982,17.5698,17.5769,377000.0
2008-12-31 10:20:00,24.78,24.83,24.75,24.75,658400.0,17.5769,17.6124,17.5556,17.5556,658400.0
2008-12-31 10:25:00,24.75,24.77,24.72,24.75,297900.0,17.5556,17.5698,17.5343,17.5556,297900.0
2008-12-31 10:30:00,24.75,24.76,24.74,24.74,217400.0,17.5556,17.5627,17.5485,17.5485,217400.0
2008-12-31 10:35:00,24.74,24.77,24.71,24.74,425900.0,17.5485,17.5698,17.5272,17.5485,425900.0
2008-12-31 10:40:00,24.74,24.77,24.7,24.7,252300.0,17.5485,17.5698,17.5201,17.5201,252300.0
2008-12-31 10:45:00,24.7,24.78,24.7,24.75,405800.0,17.5201,17.5769,17.5201,17.5556,405800.0
2008-12-31 10:50:00,24.76,24.77,24.73,24.75,346500.0,17.5627,17.5698,17.5414,17.5556,346500.0
2008-12-31 10:55:00,24.75,24.76,24.73,24.74,174000.0,17.5556,17.5627,17.5414,17.5485,174000.0
2008-12-31 11:00:00,24.74,24.77,24.68,24.75,669800.0,17.5485,17.5698,17.506,17.5556,669800.0
2008-12-31 11:05:00,24.75,24.77,24.71,24.71,495700.0,17.5556,17.5698,17.5272,17.5272,495700.0
2008-12-31 11:10:00,24.71,24.76,24.68,24.69,507800.0,17.5272,17.5627,17.506,17.5131,507800.0
2008-12-31 11:15:00,24.7,24.77,24.69,24.74,370500.0,17.5201,17.5698,17.5131,17.5485,370500.0
2008-12-31 11:20:00,24.74,24.78,24.71,24.78,313500.0,17.5485,17.5769,17.5272,17.5769,313500.0
2008-12-31 11:25:00,24.78,24.79,24.76,24.78,255400.0,17.5769,17.584,17.5627,17.5769,255400.0
2008-12-31 11:30:00,24.78,24.83,24.77,24.81,332500.0,17.5769,17.6124,17.5698,17.5982,332500.0
2008-12-31 11:35:00,24.81,24.83,24.8,24.81,321700.0,17.5982,17.6124,17.5911,17.5982,321700.0
2008-12-31 11:40:00,24.81,24.81,24.75,24.8,354800.0,17.5982,17.5982,17.5556,17.5911,354800.0
2008-12-31 11:45:00,24.79,24.81,24.75,24.75,297100.0,17.584,17.5982,17.5556,17.5556,297100.0
2008-12-31 11:50:00,24.76,24.81,24.76,24.78,357900.0,17.5627,17.5982,17.5627,17.5769,357900.0
2008-12-31 11:55:00,24.77,24.78,24.72,24.77,310200.0,17.5698,17.5769,17.5343,17.5698,310200.0
2008-12-31 12:00:00,24.78,24.83,24.77,24.83,207100.0,17.5769,17.6124,17.5698,17.6124,207100.0
2008-12-31 12:05:00,24.83,24.86,24.81,24.81,416900.0,17.6124,17.6336,17.5982,17.5982,416900.0
2008-12-31 12:10:00,24.82,24.85,24.81,24.84,214100.0,17.6053,17.6265,17.5982,17.6194,214100.0
2008-12-31 12:15:00,24.83,24.85,24.8,24.8,282100.0,17.6124,17.6265,17.5911,17.5911,282100.0
2008-12-31 12:20:00,24.8,24.83,24.8,24.81,175800.0,17.5911,17.6124,17.5911,17.5982,175800.0
2008-12-31 12:25:00,24.81,24.82,24.81,24.82,116200.0,17.5982,17.6053,17.5982,17.6053,116200.0
2008-12-31 12:30:00,24.81,24.84,24.81,24.82,230300.0,17.5982,17.6194,17.5982,17.6053,230300.0
2008-12-31 12:35:00,24.82,24.83,24.82,24.82,120600.0,17.6053,17.6124,17.6053,17.6053,120600.0
2008-12-31 12:40:00,24.83,24.85,24.81,24.83,439300.0,17.6124,17.6265,17.5982,17.6124,439300.0
2008-12-31 12:45:00,24.84,24.86,24.82,24.85,335100.0,17.6194,17.6336,17.6053,17.6265,335100.0
2008-12-31 12:50:00,24.85,24.87,24.84,24.85,189900.0,17.6265,17.6407,17.6194,17.6265,189900.0
2008-12-31 12:55:00,24.85,24.87,24.84,24.85,135300.0,17.6265,17.6407,17.6194,17.6265,135300.0
2008-12-31 13:00:00,24.85,24.88,24.84,24.87,372800.0,17.6265,17.6478,17.6194,17.6407,372800.0
2008-12-31 13:05:00,24.88,24.91,24.87,24.88,314400.0,17.6478,17.6691,17.6407,17.6478,314400.0
2008-12-31 13:10:00,24.87,24.88,24.81,24.81,337400.0,17.6407,17.6478,17.5982,17.5982,337400.0
2008-12-31 13:15:00,24.8,24.81,24.76,24.8,270000.0,17.5911,17.5982,17.5627,17.5911,270000.0
2008-12-31 13:20:00,24.8,24.81,24.79,24.79,265700.0,17.5911,17.5982,17.584,17.584,265700.0
2008-12-31 13:25:00,24.79,24.79,24.75,24.78,268300.0,17.584,17.584,17.5556,17.5769,268300.0
2008-12-31 13:30:00,24.78,24.78,24.72,24.74,486100.0,17.5769,17.5769,17.5343,17.5485,486100.0
2008-12-31 13:35:00,24.73,24.8,24.73,24.8,211400.0,17.5414,17.5911,17.5414,17.5911,211400.0
2008-12-31 13:40:00,24.8,24.83,24.79,24.83,198500.0,17.5911,17.6124,17.584,17.6124,198500.0
2008-12-31 13:45:00,24.83,24.85,24.75,24.76,424100.0,17.6124,17.6265,17.5556,17.5627,424100.0
2008-12-31 13:50:00,24.75,24.78,24.75,24.76,185700.0,17.5556,17.5769,17.5556,17.5627,185700.0
2008-12-31 13:55:00,24.76,24.88,24.75,24.88,438600.0,17.5627,17.6478,17.5556,17.6478,438600.0
2008-12-31 14:00:00,24.89,25.01,24.89,24.96,396100.0,17.6549,17.74,17.6549,17.7046,396100.0
2008-12-31 14:05:00,24.95,25.03,24.92,24.94,773200.0,17.6975,17.7542,17.6762,17.6904,773200.0
2008-12-31 14:10:00,24.95,24.97,24.93,24.93,318200.0,17.6975,17.7117,17.6833,17.6833,318200.0
2008-12-31 14:15:00,24.94,24.98,24.91,24.98,309300.0,17.6904,17.7188,17.6691,17.7188,309300.0
2008-12-31 14:20:00,24.97,25.0,24.91,24.92,486300.0,17.7117,17.7329,17.6691,17.6762,486300.0
2008-12-31 14:25:00,24.92,24.99,24.75,24.95,465500.0,17.6762,17.7258,17.5556,17.6975,465500.0
2008-12-31 14:30:00,24.95,25.0,24.94,24.97,403900.0,17.6975,17.7329,17.6904,17.7117,403900.0
2008-12-31 14:35:00,24.97,24.97,24.86,24.94,638200.0,17.7117,17.7117,17.6336,17.6904,638200.0
2008-12-31 14:40:00,24.94,24.99,24.93,24.97,418500.0,17.6904,17.7258,17.6833,17.7117,418500.0
2008-12-31 14:45:00,24.97,24.99,24.92,24.97,296900.0,17.7117,17.7258,17.6762,17.7117,296900.0
2008-12-31 14:50:00,24.96,24.99,24.94,24.98,563800.0,17.7046,17.7258,17.6904,17.7188,563800.0
2008-12-31 14:55:00,24.98,25.0,24.96,24.97,550300.0,17.7188,17.7329,17.7046,17.7117,550300.0
2008-12-31 15:00:00,24.98,25.02,24.97,25.0,508100.0,17.7188,17.7471,17.7117,17.7329,508100.0
2008-12-31 15:05:00,25.01,25.01,24.89,24.93,828700.0,17.74,17.74,17.6549,17.6833,828700.0
2008-12-31 15:10:00,24.93,24.93,24.88,24.9,666100.0,17.6833,17.6833,17.6478,17.662,666100.0
2008-12-31 15:15:00,24.9,24.93,24.9,24.93,619100.0,17.662,17.6833,17.662,17.6833,619100.0
2008-12-31 15:20:00,24.93,25.0,24.9,24.98,805900.0,17.6833,17.7329,17.662,17.7188,805900.0
2008-12-31 15:25:00,24.98,25.0,24.89,24.95,732300.0,17.7188,17.7329,17.6549,17.6975,732300.0
2008-12-31 15:30:00,24.94,25.03,24.93,25.03,1023300.0,17.6904,17.7542,17.6833,17.7542,1023300.0
2008-12-31 15:35:00,25.02,25.07,25.01,25.03,1163700.0,17.7471,17.7826,17.74,17.7542,1163700.0
2008-12-31 15:40:00,25.03,25.05,24.93,24.93,1145900.0,17.7542,17.7684,17.6833,17.6833,1145900.0
2008-12-31 15:45:00,24.94,24.95,24.83,24.91,1587300.0,17.6904,17.6975,17.6124,17.6691,1587300.0
2008-12-31 15:50:00,24.91,24.93,24.8,24.86,1337300.0,17.6691,17.6833,17.5911,17.6336,1337300.0
2008-12-31 15:55:00,24.86,25.0,24.81,24.9,3253100.0,17.6336,17.7329,17.5982,17.662,3253100.0
2009-01-02 09:30:00,25.16,25.28,25.14,25.2,1519400.0,17.8464,17.9315,17.8322,17.8748,1519400.0
2009-01-02 09:35:00,25.2,25.27,25.2,25.22,1822400.0,17.8748,17.9245,17.8748,17.889,1822400.0
2009-01-02 09:40:00,25.22,25.27,25.18,25.23,756100.0,17.889,17.9245,17.8606,17.8961,756100.0
2009-01-02 09:45:00,25.23,25.27,25.21,25.22,359100.0,17.8961,17.9245,17.8819,17.889,359100.0
2009-01-02 09:50:00,25.22,25.22,25.13,25.15,601600.0,17.889,17.889,17.8252,17.8393,601600.0
2009-01-02 09:55:00,25.15,25.22,25.14,25.21,466500.0,17.8393,17.889,17.8322,17.8819,466500.0
2009-01-02 10:00:00,25.21,25.24,25.16,25.19,1098600.0,17.8819,17.9032,17.8464,17.8677,1098600.0
2009-01-02 10:05:00,25.19,25.23,25.17,25.23,369400.0,17.8677,17.8961,17.8535,17.8961,369400.0
2009-01-02 10:10:00,25.22,25.37,25.19,25.36,834300.0,17.889,17.9954,17.8677,17.9883,834300.0
2009-01-02 10:15:00,25.36,25.36,25.32,25.35,782400.0,17.9883,17.9883,17.9599,17.9812,782400.0
2009-01-02 10:20:00,25.35,25.43,25.35,25.42,695600.0,17.9812,18.0379,17.9812,18.0309,695600.0
2009-01-02 10:25:00,25.43,25.44,25.38,25.41,1229500.0,18.0379,18.045,18.0025,18.0238,1229500.0
2009-01-02 10:30:00,25.41,25.5,25.41,25.48,831500.0,18.0238,18.0876,18.0238,18.0734,831500.0
2009-01-02 10:35:00,25.49,25.59,25.48,25.58,1210200.0,18.0805,18.1514,18.0734,18.1443,1210200.0
2009-01-02 10:40:00,25.58,25.63,25.54,25.55,1494700.0,18.1443,18.1798,18.116,18.1231,1494700.0
2009-01-02 10:45:00,25.55,25.58,25.53,25.55,422500.0,18.1231,18.1443,18.1089,18.1231,422500.0
2009-01-02 10:50:00,25.55,25.62,25.53,25.62,374600.0,18.1231,18.1727,18.1089,18.1727,374600.0
2009-01-02 10:55:00,25.62,25.65,25.6,25.63,261600.0,18.1727,18.194,18.1585,18.1798,261600.0
2009-01-02 11:00:00,25.64,25.68,25.64,25.65,670100.0,18.1869,18.2153,18.1869,18.194,670100.0
2009-01-02 11:05:00,25.64,25.66,25.62,25.66,357800.0,18.1869,18.2011,18.1727,18.2011,357800.0
2009-01-02 11:10:00,25.66,25.67,25.57,25.62,577500.0,18.2011,18.2082,18.1373,18.1727,577500.0
2009-01-02 11:15:00,25.63,25.65,25.6,25.6,332900.0,18.1798,18.194,18.1585,18.1585,332900.0
2009-01-02 11:20:00,25.6,25.65,25.6,25.63,289600.0,18.1585,18.194,18.1585,18.1798,289600.0
2009-01-02 11:25:00,25.63,25.68,25.61,25.67,305200.0,18.1798,18.2153,18.1656,18.2082,305200.0
2009-01-02 11:30:00,25.67,25.72,25.66,25.72,249700.0,18.2082,18.2436,18.2011,18.2436,249700.0
2009-01-02 11:35:00,25.72,25.74,25.7,25.73,676900.0,18.2436,18.2578,18.2295,18.2507,676900.0
2009-01-02 11:40:00,25.74,25.75,25.71,25.73,341100.0,18.2578,18.2649,18.2366,18.2507,341100.0
2009-01-02 11:45:00,25.73,25.77,25.73,25.76,457600.0,18.2507,18.2791,18.2507,18.272,457600.0
2009-01-02 11:50:00,25.75,25.76,25.68,25.7,1247300.0,18.2649,18.272,18.2153,18.2295,1247300.0
2009-01-02 11:55:00,25.69,25.74,25.68,25.68,547600.0,18.2224,18.2578,18.2153,18.2153,547600.0
2009-01-02 12:00:00,25.68,25.74,25.68,25.72,422600.0,18.2153,18.2578,18.2153,18.2436,422600.0
2009-01-02 12:05:00,25.72,25.75,25.67,25.75,353000.0,18.2436,18.2649,18.2082,18.2649,353000.0
2009-01-02 12:10:00,25.74,25.78,25.69,25.7,635400.0,18.2578,18.2862,18.2224,18.2295,635400.0
2009-01-02 12:15:00,25.7,25.75,25.7,25.74,367100.0,18.2295,18.2649,18.2295,18.2578,367100.0
2009-01-02 12:20:00,25.74,25.75,25.73,25.73,194900.0,18.2578,18.2649,18.2507,18.2507,194900.0
2009-01-02 12:25:00,25.73,25.77,25.72,25.75,268900.0,18.2507,18.2791,18.2436,18.2649,268900.0
2009-01-02 12:30:00,25.76,25.79,25.73,25.79,673400.0,18.272,18.2933,18.2507,18.2933,673400.0
2009-01-02 12:35:00,25.79,25.85,25.76,25.84,686200.0,18.2933,18.3359,18.272,18.3288,686200.0
2009-01-02 12:40:00,25.85,25.87,25.83,25.85,673100.0,18.3359,18.35,18.3217,18.3359,673100.0
2009-01-02 12:45:00,25.86,25.9,25.85,25.9,614500.0,18.343,18.3713,18.3359,18.3713,614500.0
2009-01-02 12:50:00,25.9,25.9,25.86,25.88,1379100.0,18.3713,18.3713,18.343,18.3571,1379100.0
2009-01-02 12:55:00,25.88,25.9,25.85,25.87,1090800.0,18.3571,18.3713,18.3359,18.35,1090800.0
2009-01-02 13:00:00,25.88,25.88,25.83,25.86,631700.0,18.3571,18.3571,18.3217,18.343,631700.0
2009-01-02 13:05:00,25.86,25.91,25.83,25.9,451000.0,18.343,18.3784,18.3217,18.3713,451000.0
2009-01-02 13:10:00,25.9,25.9,25.85,25.86,498500.0,18.3713,18.3713,18.3359,18.343,498500.0
2009-01-02 13:15:00,25.87,25.89,25.85,25.87,341700.0,18.35,18.3642,18.3359,18.35,341700.0
2009-01-02 13:20:00,25.88,25.91,25.87,25.9,374500.0,18.3571,18.3784,18.35,18.3713,374500.0
2009-01-02 13:25:00,25.9,25.96,25.9,25.96,442500.0,18.3713,18.4139,18.3713,18.4139,442500.0
2009-01-02 13:30:00,25.96,26.0,25.93,25.96,999600.0,18.4139,18.4423,18.3926,18.4139,999600.0
2009-01-02 13:35:00,25.96,25.98,25.94,25.97,517600.0,18.4139,18.4281,18.3997,18.421,517600.0
2009-01-02 13:40:00,25.98,26.02,25.97,26.0,805300.0,18.4281,18.4564,18.421,18.4423,805300.0
2009-01-02 13:45:00,26.0,26.02,25.99,26.02,343400.0,18.4423,18.4564,18.4352,18.4564,343400.0
2009-01-02 13:50:00,26.01,26.02,26.0,26.0,362900.0,18.4494,18.4564,18.4423,18.4423,362900.0
2009-01-02 13:55:00,26.0,26.05,25.98,26.02,507400.0,18.4423,18.4777,18.4281,18.4564,507400.0
2009-01-02 14:00:00,26.02,26.02,25.95,25.99,422100.0,18.4564,18.4564,18.4068,18.4352,422100.0
2009-01-02 14:05:00,25.99,26.02,25.96,26.0,483400.0,18.4352,18.4564,18.4139,18.4423,483400.0
2009-01-02 14:10:00,26.0,26.02,25.97,26.02,549400.0,18.4423,18.4564,18.421,18.4564,549400.0
2009-01-02 14:15:00,26.02,26.04,26.0,26.01,603600.0,18.4564,18.4706,18.4423,18.4494,603600.0
2009-01-02 14:20:00,26.02,26.09,26.02,26.08,587000.0,18.4564,18.5061,18.4564,18.499,587000.0
2009-01-02 14:25:00,26.08,26.11,26.06,26.09,691000.0,18.499,18.5203,18.4848,18.5061,691000.0
2009-01-02 14:30:00,26.09,26.15,26.09,26.15,961600.0,18.5061,18.5487,18.5061,18.5487,961600.0
2009-01-02 14:35:00,26.15,26.16,26.1,26.12,839900.0,18.5487,18.5557,18.5132,18.5274,839900.0
2009-01-02 14:40:00,26.12,26.18,26.11,26.12,760200.0,18.5274,18.5699,18.5203,18.5274,760200.0
2009-01-02 14:45:00,26.12,26.16,26.11,26.12,417300.0,18.5274,18.5557,18.5203,18.5274,417300.0
2009-01-02 14:50:00,26.12,26.2,26.11,26.15,768400.0,18.5274,18.5841,18.5203,18.5487,768400.0
2009-01-02 14:55:00,26.15,26.19,26.12,26.19,334000.0,18.5487,18.577,18.5274,18.577,334000.0
2009-01-02 15:00:00,26.19,26.25,26.18,26.21,1178700.0,18.577,18.6196,18.5699,18.5912,1178700.0
2009-01-02 15:05:00,26.2,26.22,26.18,26.2,593100.0,18.5841,18.5983,18.5699,18.5841,593100.0
2009-01-02 15:10:00,26.2,26.23,26.17,26.22,735800.0,18.5841,18.6054,18.5628,18.5983,735800.0
2009-01-02 15:15:00,26.22,26.24,26.2,26.22,449400.0,18.5983,18.6125,18.5841,18.5983,449400.0
2009-01-02 15:20:00,26.22,26.24,26.2,26.23,504200.0,18.5983,18.6125,18.5841,18.6054,504200.0
2009-01-02 15:25:00,26.23,26.26,26.21,26.26,821600.0,18.6054,18.6267,18.5912,18.6267,821600.0
2009-01-02 15:30:00,26.26,26.26,26.21,26.23,642800.0,18.6267,18.6267,18.5912,18.6054,642800.0
2009-01-02 15:35:00,26.23,26.28,26.22,26.27,1079300.0,18.6054,18.6409,18.5983,18.6338,1079300.0
2009-01-02 15:40:00,26.26,26.34,26.26,26.31,1034700.0,18.6267,18.6834,18.6267,18.6621,1034700.0
2009-01-02 15:45:00,26.31,26.37,26.28,26.29,1362700.0,18.6621,18.7047,18.6409,18.648,1362700.0
2009-01-02 15:50:00,26.3,26.37,26.29,26.34,1921700.0,18.6551,18.7047,18.648,18.6834,1921700.0
2009-01-02 15:55:00,26.34,26.35,26.15,26.24,3678400.0,18.6834,18.6905,18.5487,18.6125,3678400.0
2009-01-05 09:30:00,26.0,26.16,26.0,26.13,1793400.0,18.4423,18.5557,18.4423,18.5345,1793400.0
2009-01-05 09:35:00,26.13,26.22,26.12,26.13,478700.0,18.5345,18.5983,18.5274,18.5345,478700.0
2009-01-05 09:40:00,26.13,26.18,26.02,26.06,1505900.0,18.5345,18.5699,18.4564,18.4848,1505900.0
2009-01-05 09:45:00,26.06,26.07,25.99,26.04,1424100.0,18.4848,18.4919,18.4352,18.4706,1424100.0
2009-01-05 09:50:00,26.03,26.04,25.96,25.97,728200.0,18.4635,18.4706,18.4139,18.421,728200.0
2009-01-05 09:55:00,25.97,26.01,25.94,26.0,1262000.0,18.421,18.4494,18.3997,18.4423,1262000.0
2009-01-05 10:00:00,26.0,26.13,26.0,26.09,1511800.0,18.4423,18.5345,18.4423,18.5061,1511800.0
2009-01-05 10:05:00,26.09,26.12,26.04,26.12,937200.0,18.5061,18.5274,18.4706,18.5274,937200.0
2009-01-05 10:10:00,26.11,26.18,26.09,26.16,1312200.0,18.5203,18.5699,18.5061,18.5557,1312200.0
2009-01-05 10:15:00,26.17,26.22,26.15,26.16,1079800.0,18.5628,18.5983,18.5487,18.5557,1079800.0
2009-01-05 10:20:00,26.16,26.23,26.15,26.23,788000.0,18.5557,18.6054,18.5487,18.6054,788000.0
2009-01-05 10:25:00,26.23,26.32,26.2,26.31,927700.0,18.6054,18.6692,18.5841,18.6621,927700.0
2009-01-05 10:30:00,26.3,26.35,26.27,26.33,833100.0,18.6551,18.6905,18.6338,18.6763,833100.0
2009-01-05 10:35:00,26.34,26.38,26.3,26.38,624600.0,18.6834,18.7118,18.6551,18.7118,624600.0
2009-01-05 10:40:00,26.38,26.48,26.37,26.47,465400.0,18.7118,18.7827,18.7047,18.7756,465400.0
2009-01-05 10:45:00,26.47,26.51,26.45,26.45,750900.0,18.7756,18.804,18.7615,18.7615,750900.0
2009-01-05 10:50:00,26.44,26.48,26.43,26.43,605400.0,18.7544,18.7827,18.7473,18.7473,605400.0
2009-01-05 10:55:00,26.43,26.45,26.4,26.41,407000.0,18.7473,18.7615,18.726,18.7331,407000.0
2009-01-05 11:00:00,26.41,26.44,26.37,26.39,442700.0,18.7331,18.7544,18.7047,18.7189,442700.0
2009-01-05 11:05:00,26.38,26.42,26.36,26.41,180500.0,18.7118,18.7402,18.6976,18.7331,180500.0
2009-01-05 11:10:00,26.41,26.47,26.39,26.42,353600.0,18.7331,18.7756,18.7189,18.7402,353600.0
2009-01-05 11:15:00,26.43,26.47,26.4,26.43,260900.0,18.7473,18.7756,18.726,18.7473,260900.0
2009-01-05 11:20:00,26.43,26.46,26.39,26.41,383400.0,18.7473,18.7685,18.7189,18.7331,383400.0
2009-01-05 11:25:00,26.41,26.42,26.37,26.4,275100.0,18.7331,18.7402,18.7047,18.726,275100.0
2009-01-05 11:30:00,26.4,26.41,26.35,26.38,372400.0,18.726,18.7331,18.6905,18.7118,372400.0
2009-01-05 11:35:00,26.39,26.44,26.37,26.44,246500.0,18.7189,18.7544,18.7047,18.7544,246500.0
2009-01-05 11:40:00,26.44,26.45,26.41,26.45,232600.0,18.7544,18.7615,18.7331,18.7615,232600.0
2009-01-05 11:45:00,26.45,26.48,26.43,26.47,211400.0,18.7615,18.7827,18.7473,18.7756,211400.0
2009-01-05 11:50:00,26.47,26.48,26.43,26.46,419900.0,18.7756,18.7827,18.7473,18.7685,419900.0
2009-01-05 11:55:00,26.46,26.47,26.41,26.42,687800.0,18.7685,18.7756,18.7331,18.7402,687800.0
2009-01-05 12:00:00,26.42,26.44,26.4,26.44,157600.0,18.7402,18.7544,18.726,18.7544,157600.0
2009-01-05 12:05:00,26.43,26.47,26.41,26.47,205000.0,18.7473,18.7756,18.7331,18.7756,205000.0
2009-01-05 12:10:00,26.47,26.51,26.46,26.5,242300.0,18.7756,18.804,18.7685,18.7969,242300.0
2009-01-05 12:15:00,26.5,26.58,26.5,26.58,577800.0,18.7969,18.8537,18.7969,18.8537,577800.0
2009-01-05 12:20:00,26.58,26.6,26.54,26.54,265100.0,18.8537,18.8678,18.8253,18.8253,265100.0
2009-01-05 12:25:00,26.54,26.56,26.51,26.55,229100.0,18.8253,18.8395,18.804,18.8324,229100.0
2009-01-05 12:30:00,26.56,26.56,26.5,26.5,1320500.0,18.8395,18.8395,18.7969,18.7969,1320500.0
2009-01-05 12:35:00,26.5,26.5,26.45,26.48,486000.0,18.7969,18.7969,18.7615,18.7827,486000.0
2009-01-05 12:40:00,26.49,26.49,26.42,26.43,184500.0,18.7898,18.7898,18.7402,18.7473,184500.0
2009-01-05 12:45:00,26.44,26.5,26.44,26.46,202000.0,18.7544,18.7969,18.7544,18.7685,202000.0
2009-01-05 12:50:00,26.46,26.46,26.4,26.43,211300.0,18.7685,18.7685,18.726,18.7473,211300.0
2009-01-05 12:55:00,26.43,26.48,26.38,26.48,388100.0,18.7473,18.7827,18.7118,18.7827,388100.0
2009-01-05 13:00:00,26.47,26.56,26.47,26.55,304000.0,18.7756,18.8395,18.7756,18.8324,304000.0
2009-01-05 13:05:00,26.55,26.62,26.55,26.59,1133200.0,18.8324,18.882,18.8324,18.8608,1133200.0
2009-01-05 13:10:00,26.58,26.64,26.56,26.6,552400.0,18.8537,18.8962,18.8395,18.8678,552400.0
2009-01-05 13:15:00,26.6,26.62,26.55,26.56,660700.0,18.8678,18.882,18.8324,18.8395,660700.0
2009-01-05 13:20:00,26.56,26.64,26.55,26.64,521400.0,18.8395,18.8962,18.8324,18.8962,521400.0
2009-01-05 13:25:00,26.64,26.65,26.59,26.61,584600.0,18.8962,18.9033,18.8608,18.8749,584600.0
2009-01-05 13:30:00,26.62,26.64,26.61,26.63,440200.0,18.882,18.8962,18.8749,18.8891,440200.0
2009-01-05 13:35:00,26.63,26.64,26.56,26.59,691500.0,18.8891,18.8962,18.8395,18.8608,691500.0
2009-01-05 13:40:00,26.58,26.63,26.54,26.6,1118600.0,18.8537,18.8891,18.8253,18.8678,1118600.0
2009-01-05 13:45:00,26.6,26.63,26.56,26.6,884300.0,18.8678,18.8891,18.8395,18.8678,884300.0
2009-01-05 13:50:00,26.61,26.71,26.5,26.7,1289500.0,18.8749,18.9459,18.7969,18.9388,1289500.0
2009-01-05 13:55:00,26.7,26.75,26.69,26.7,1317200.0,18.9388,18.9742,18.9317,18.9388,1317200.0
2009-01-05 14:00:00,26.7,26.74,26.69,26.73,1208200.0,18.9388,18.9672,18.9317,18.9601,1208200.0
2009-01-05 14:05:00,26.73,26.76,26.71,26.72,837000.0,18.9601,18.9813,18.9459,18.953,837000.0
2009-01-05 14:10:00,26.72,26.75,26.69,26.7,974800.0,18.953,18.9742,18.9317,18.9388,974800.0
2009-01-05 14:15:00,26.7,26.72,26.62,26.64,1019700.0,18.9388,18.953,18.882,18.8962,1019700.0
2009-01-05 14:20:00,26.64,26.65,26.55,26.59,360100.0,18.8962,18.9033,18.8324,18.8608,360100.0
2009-01-05 14:25:00,26.58,26.62,26.53,26.54,350200.0,18.8537,18.882,18.8182,18.8253,350200.0
2009-01-05 14:30:00,26.53,26.56,26.49,26.53,541200.0,18.8182,18.8395,18.7898,18.8182,541200.0
2009-01-05 14:35:00,26.53,26.56,26.5,26.51,226400.0,18.8182,18.8395,18.7969,18.804,226400.0
2009-01-05 14:40:00,26.51,26.58,26.51,26.53,1069700.0,18.804,18.8537,18.804,18.8182,1069700.0
2009-01-05 14:45:00,26.53,26.55,26.44,26.46,1200100.0,18.8182,18.8324,18.7544,18.7685,1200100.0
2009-01-05 14:50:00,26.45,26.47,26.38,26.38,355100.0,18.7615,18.7756,18.7118,18.7118,355100.0
2009-01-05 14:55:00,26.39,26.46,26.38,26.43,781800.0,18.7189,18.7685,18.7118,18.7473,781800.0
2009-01-05 15:00:00,26.42,26.6,26.42,26.47,599400.0,18.7402,18.8678,18.7402,18.7756,599400.0
2009-01-05 15:05:00,26.47,26.54,26.45,26.47,642800.0,18.7756,18.8253,18.7615,18.7756,642800.0
2009-01-05 15:10:00,26.46,26.55,26.42,26.42,595600.0,18.7685,18.8324,18.7402,18.7402,595600.0
2009-01-05 15:15:00,26.42,26.45,26.38,26.41,668800.0,18.7402,18.7615,18.7118,18.7331,668800.0
2009-01-05 15:20:00,26.42,26.43,26.31,26.37,317400.0,18.7402,18.7473,18.6621,18.7047,317400.0
2009-01-05 15:25:00,26.36,26.4,26.32,26.34,496300.0,18.6976,18.726,18.6692,18.6834,496300.0
2009-01-05 15:30:00,26.34,26.38,26.29,26.37,396300.0,18.6834,18.7118,18.648,18.7047,396300.0
2009-01-05 15:35:00,26.37,26.46,26.33,26.42,620800.0,18.7047,18.7685,18.6763,18.7402,620800.0
2009-01-05 15:40:00,26.43,26.51,26.4,26.44,877700.0,18.7473,18.804,18.726,18.7544,877700.0
2009-01-05 15:45:00,26.44,26.48,26.39,26.41,1173900.0,18.7544,18.7827,18.7189,18.7331,1173900.0
2009-01-05 15:50:00,26.42,26.53,26.42,26.52,1321600.0,18.7402,18.8182,18.7402,18.8111,1321600.0
2009-01-05 15:55:00,26.52,26.54,26.45,26.5,2907200.0,18.8111,18.8253,18.7615,18.7969,2907200.0
2009-01-06 09:30:00,26.89,26.96,26.87,26.91,1628400.0,19.0736,19.1232,19.0594,19.0877,1628400.0
2009-01-06 09:35:00,26.91,26.96,26.88,26.95,1207000.0,19.0877,19.1232,19.0665,19.1161,1207000.0
2009-01-06 09:40:00,26.94,26.96,26.85,26.89,1924600.0,19.109,19.1232,19.0452,19.0736,1924600.0
2009-01-06 09:45:00,26.89,27.06,26.85,27.05,1664500.0,19.0736,19.1941,19.0452,19.187,1664500.0
2009-01-06 09:50:00,27.04,27.09,27.02,27.07,1283900.0,19.1799,19.2154,19.1658,19.2012,1283900.0
2009-01-06 09:55:00,27.07,27.08,26.99,27.01,1201600.0,19.2012,19.2083,19.1445,19.1587,1201600.0
2009-01-06 10:00:00,27.02,27.16,26.98,26.99,2940500.0,19.1658,19.2651,19.1374,19.1445,2940500.0
2009-01-06 10:05:00,27.0,27.01,26.9,26.9,1544200.0,19.1516,19.1587,19.0806,19.0806,1544200.0
2009-01-06 10:10:00,26.9,26.94,26.86,26.92,1108700.0,19.0806,19.109,19.0523,19.0948,1108700.0
2009-01-06 10:15:00,26.92,26.92,26.8,26.81,1026100.0,19.0948,19.0948,19.0097,19.0168,1026100.0
2009-01-06 10:20:00,26.81,26.91,26.79,26.87,1170700.0,19.0168,19.0877,19.0026,19.0594,1170700.0
2009-01-06 10:25:00,26.88,26.89,26.76,26.78,590500.0,19.0665,19.0736,18.9813,18.9955,590500.0
2009-01-06 10:30:00,26.79,26.87,26.79,26.85,237200.0,19.0026,19.0594,19.0026,19.0452,237200.0
2009-01-06 10:35:00,26.85,27.0,26.84,26.9,463900.0,19.0452,19.1516,19.0381,19.0806,463900.0
2009-01-06 10:40:00,26.9,26.95,26.88,26.92,530800.0,19.0806,19.1161,19.0665,19.0948,530800.0
2009-01-06 10:45:00,26.92,26.97,26.88,26.88,992800.0,19.0948,19.1303,19.0665,19.0665,992800.0
2009-01-06 10:50:00,26.88,26.91,26.83,26.83,247900.0,19.0665,19.0877,19.031,19.031,247900.0
2009-01-06 10:55:00,26.83,26.88,26.79,26.81,258100.0,19.031,19.0665,19.0026,19.0168,258100.0
2009-01-06 11:00:00,26.81,26.83,26.75,26.76,491400.0,19.0168,19.031,18.9742,18.9813,491400.0
2009-01-06 11:05:00,26.76,26.78,26.72,26.74,2117200.0,18.9813,18.9955,18.953,18.9672,2117200.0
2009-01-06 11:10:00,26.74,26.78,26.74,26.76,1315900.0,18.9672,18.9955,18.9672,18.9813,1315900.0
2009-01-06 11:15:00,26.76,26.82,26.76,26.82,535300.0,18.9813,19.0239,18.9813,19.0239,535300.0
2009-01-06 11:20:00,26.82,26.82,26.73,26.74,280900.0,19.0239,19.0239,18.9601,18.9672,280900.0
2009-01-06 11:25:00,26.73,26.79,26.7,26.76,570200.0,18.9601,19.0026,18.9388,18.9813,570200.0
2009-01-06 11:30:00,26.75,26.83,26.75,26.83,202300.0,18.9742,19.031,18.9742,19.031,202300.0
2009-01-06 11:35:00,26.82,26.86,26.8,26.83,235700.0,19.0239,19.0523,19.0097,19.031,235700.0
2009-01-06 11:40:00,26.84,26.88,26.83,26.86,166100.0,19.0381,19.0665,19.031,19.0523,166100.0
2009-01-06 11:45:00,26.87,26.88,26.82,26.84,217200.0,19.0594,19.0665,19.0239,19.0381,217200.0
2009-01-06 11:50:00,26.84,26.85,26.82,26.84,236000.0,19.0381,19.0452,19.0239,19.0381,236000.0
2009-01-06 11:55:00,26.84,26.85,26.83,26.84,323300.0,19.0381,19.0452,19.031,19.0381,323300.0
2009-01-06 12:00:00,26.85,26.85,26.82,26.83,238500.0,19.0452,19.0452,19.0239,19.031,238500.0
2009-01-06 12:05:00,26.83,26.92,26.83,26.91,417500.0,19.031,19.0948,19.031,19.0877,417500.0
2009-01-06 12:10:00,26.92,26.95,26.9,26.94,961900.0,19.0948,19.1161,19.0806,19.109,961900.0
2009-01-06 12:15:00,26.95,26.95,26.9,26.93,203200.0,19.1161,19.1161,19.0806,19.1019,203200.0
2009-01-06 12:20:00,26.93,26.94,26.91,26.91,656100.0,19.1019,19.109,19.0877,19.0877,656100.0
2009-01-06 12:25:00,26.91,26.97,26.9,26.93,1234700.0,19.0877,19.1303,19.0806,19.1019,1234700.0
2009-01-06 12:30:00,26.93,26.98,26.92,26.98,59200.0,19.1019,19.1374,19.0948,19.1374,59200.0
2009-01-06 12:35:00,26.98,27.08,26.98,27.07,527500.0,19.1374,19.2083,19.1374,19.2012,527500.0
2009-01-06 12:40:00,27.07,27.08,27.04,27.06,1219500.0,19.2012,19.2083,19.1799,19.1941,1219500.0
2009-01-06 12:45:00,27.06,27.08,27.02,27.07,831800.0,19.1941,19.2083,19.1658,19.2012,831800.0
2009-01-06 12:50:00,27.08,27.13,27.07,27.13,942900.0,19.2083,19.2438,19.2012,19.2438,942900.0
2009-01-06 12:55:00,27.13,27.15,27.1,27.14,664900.0,19.2438,19.258,19.2225,19.2509,664900.0
2009-01-06 13:00:00,27.14,27.16,26.9,27.06,756300.0,19.2509,19.2651,19.0806,19.1941,756300.0
2009-01-06 13:05:00,27.06,27.11,27.04,27.08,820300.0,19.1941,19.2296,19.1799,19.2083,820300.0
2009-01-06 13:10:00,27.09,27.1,27.04,27.05,447200.0,19.2154,19.2225,19.1799,19.187,447200.0
2009-01-06 13:15:00,27.06,27.06,26.97,26.98,593400.0,19.1941,19.1941,19.1303,19.1374,593400.0
2009-01-06 13:20:00,26.97,27.0,26.96,27.0,517400.0,19.1303,19.1516,19.1232,19.1516,517400.0
2009-01-06 13:25:00,27.0,27.03,26.98,26.98,482400.0,19.1516,19.1729,19.1374,19.1374,482400.0
2009-01-06 13:30:00,26.98,27.0,26.93,26.99,524800.0,19.1374,19.1516,19.1019,19.1445,524800.0
2009-01-06 13:35:00,27.0,27.04,26.97,27.02,563400.0,19.1516,19.1799,19.1303,19.1658,563400.0
2009-01-06 13:40:00,27.02,27.03,26.9,27.01,300100.0,19.1658,19.1729,19.0806,19.1587,300100.0
2009-01-06 13:45:00,27.01,27.05,26.98,27.05,515400.0,19.1587,19.187,19.1374,19.187,515400.0
2009-01-06 13:50:00,27.05,27.09,27.03,27.05,202300.0,19.187,19.2154,19.1729,19.187,202300.0
2009-01-06 13:55:00,27.05,27.08,27.03,27.06,375000.0,19.187,19.2083,19.1729,19.1941,375000.0
2009-01-06 14:00:00,27.05,27.05,26.95,26.98,553200.0,19.187,19.187,19.1161,19.1374,553200.0
2009-01-06 14:05:00,26.97,27.01,26.93,27.01,588600.0,19.1303,19.1587,19.1019,19.1587,588600.0
2009-01-06 14:10:00,27.01,27.1,26.95,27.06,760200.0,19.1587,19.2225,19.1161,19.1941,760200.0
2009-01-06 14:15:00,27.07,27.17,27.0,27.14,378500.0,19.2012,19.2722,19.1516,19.2509,378500.0
2009-01-06 14:20:00,27.14,27.18,27.12,27.13,454800.0,19.2509,19.2793,19.2367,19.2438,454800.0
2009-01-06 14:25:00,27.13,27.19,27.11,27.19,919600.0,19.2438,19.2863,19.2296,19.2863,919600.0
2009-01-06 14:30:00,27.19,27.25,27.12,27.13,1663500.0,19.2863,19.3289,19.2367,19.2438,1663500.0
2009-01-06 14:35:00,27.13,27.18,27.13,27.15,1286300.0,19.2438,19.2793,19.2438,19.258,1286300.0
2009-01-06 14:40:00,27.15,27.21,27.13,27.2,400800.0,19.258,19.3005,19.2438,19.2934,400800.0
2009-01-06 14:45:00,27.19,27.27,27.19,27.26,405200.0,19.2863,19.3431,19.2863,19.336,405200.0
2009-01-06 14:50:00,27.26,27.26,27.2,27.24,491600.0,19.336,19.336,19.2934,19.3218,491600.0
2009-01-06 14:55:00,27.25,27.25,27.2,27.24,338700.0,19.3289,19.3289,19.2934,19.3218,338700.0
2009-01-06 15:00:00,27.25,27.28,27.22,27.24,510600.0,19.3289,19.3502,19.3076,19.3218,510600.0
2009-01-06 15:05:00,27.25,27.25,27.1,27.12,840300.0,19.3289,19.3289,19.2225,19.2367,840300.0
2009-01-06 15:10:00,27.11,27.14,27.08,27.12,1228900.0,19.2296,19.2509,19.2083,19.2367,1228900.0
2009-01-06 15:15:00,27.12,27.17,27.02,27.05,1426700.0,19.2367,19.2722,19.1658,19.187,1426700.0
2009-01-06 15:20:00,27.05,27.07,26.98,26.99,872300.0,19.187,19.2012,19.1374,19.1445,872300.0
2009-01-06 15:25:00,26.98,27.04,26.93,26.97,877300.0,19.1374,19.1799,19.1019,19.1303,877300.0
2009-01-06 15:30:00,26.98,27.05,26.96,26.96,925600.0,19.1374,19.187,19.1232,19.1232,925600.0
2009-01-06 15:35:00,26.96,27.04,26.9,26.97,1158800.0,19.1232,19.1799,19.0806,19.1303,1158800.0
2009-01-06 15:40:00,26.97,27.1,26.97,27.09,1281000.0,19.1303,19.2225,19.1303,19.2154,1281000.0
2009-01-06 15:45:00,27.09,27.1,27.01,27.06,1068900.0,19.2154,19.2225,19.1587,19.1941,1068900.0
2009-01-06 15:50:00,27.06,27.1,27.04,27.09,899500.0,19.1941,19.2225,19.1799,19.2154,899500.0
2009-01-06 15:55:00,27.1,27.11,27.05,27.09,1472800.0,19.2225,19.2296,19.187,19.2154,1472800.0
2009-01-07 09:30:00,26.35,26.36,26.05,26.12,2229800.0,18.6905,18.6976,18.4777,18.5274,2229800.0
2009-01-07 09:35:00,26.13,26.17,26.0,26.02,2527100.0,18.5345,18.5628,18.4423,18.4564,2527100.0
2009-01-07 09:40:00,26.01,26.02,25.86,25.92,2371100.0,18.4494,18.4564,18.343,18.3855,2371100.0
2009-01-07 09:45:00,25.92,25.97,25.89,25.97,1549800.0,18.3855,18.421,18.3642,18.421,1549800.0
2009-01-07 09:50:00,25.98,26.11,25.95,26.11,1054200.0,18.4281,18.5203,18.4068,18.5203,1054200.0
2009-01-07 09:55:00,26.11,26.13,26.05,26.06,698900.0,18.5203,18.5345,18.4777,18.4848,698900.0
2009-01-07 10:00:00,26.06,26.08,25.99,26.0,475400.0,18.4848,18.499,18.4352,18.4423,475400.0
2009-01-07 10:05:00,25.99,26.0,25.93,25.95,752400.0,18.4352,18.4423,18.3926,18.4068,752400.0
2009-01-07 10:10:00,25.97,26.01,25.91,25.92,998500.0,18.421,18.4494,18.3784,18.3855,998500.0
2009-01-07 10:15:00,25.91,25.92,25.83,25.85,653500.0,18.3784,18.3855,18.3217,18.3359,653500.0
2009-01-07 10:20:00,25.84,25.86,25.73,25.74,1631600.0,18.3288,18.343,18.2507,18.2578,1631600.0
2009-01-07 10:25:00,25.75,25.76,25.67,25.75,2385300.0,18.2649,18.272,18.2082,18.2649,2385300.0
2009-01-07 10:30:00,25.74,25.75,25.63,25.66,2960800.0,18.2578,18.2649,18.1798,18.2011,2960800.0
2009-01-07 10:35:00,25.67,25.68,25.51,25.57,3533500.0,18.2082,18.2153,18.0947,18.1373,3533500.0
2009-01-07 10:40:00,25.57,25.74,25.57,25.73,1275400.0,18.1373,18.2578,18.1373,18.2507,1275400.0
2009-01-07 10:45:00,25.73,25.77,25.68,25.72,853300.0,18.2507,18.2791,18.2153,18.2436,853300.0
2009-01-07 10:50:00,25.73,25.73,25.63,25.7,899000.0,18.2507,18.2507,18.1798,18.2295,899000.0
2009-01-07 10:55:00,25.71,25.82,25.7,25.8,1036200.0,18.2366,18.3146,18.2295,18.3004,1036200.0
2009-01-07 11:00:00,25.8,25.84,25.7,25.81,607600.0,18.3004,18.3288,18.2295,18.3075,607600.0
2009-01-07 11:05:00,25.82,25.85,25.8,25.82,300000.0,18.3146,18.3359,18.3004,18.3146,300000.0
2009-01-07 11:10:00,25.83,25.83,25.73,25.78,963400.0,18.3217,18.3217,18.2507,18.2862,963400.0
2009-01-07 11:15:00,25.78,25.84,25.73,25.73,517200.0,18.2862,18.3288,18.2507,18.2507,517200.0
2009-01-07 11:20:00,25.72,25.77,25.7,25.76,472200.0,18.2436,18.2791,18.2295,18.272,472200.0
2009-01-07 11:25:00,25.77,25.81,25.74,25.78,497800.0,18.2791,18.3075,18.2578,18.2862,497800.0
2009-01-07 11:30:00,25.78,25.79,25.75,25.77,273900.0,18.2862,18.2933,18.2649,18.2791,273900.0
2009-01-07 11:35:00,25.78,25.84,25.75,25.83,289600.0,18.2862,18.3288,18.2649,18.3217,289600.0
2009-01-07 11:40:00,25.83,25.93,25.83,25.91,1764400.0,18.3217,18.3926,18.3217,18.3784,1764400.0
2009-01-07 11:45:00,25.91,25.96,25.9,25.96,400200.0,18.3784,18.4139,18.3713,18.4139,400200.0
2009-01-07 11:50:00,25.96,25.98,25.92,25.97,536200.0,18.4139,18.4281,18.3855,18.421,536200.0
2009-01-07 11:55:00,25.97,25.98,25.92,25.95,386100.0,18.421,18.4281,18.3855,18.4068,386100.0
2009-01-07 12:00:00,25.95,25.96,25.87,25.9,402900.0,18.4068,18.4139,18.35,18.3713,402900.0
2009-01-07 12:05:00,25.9,25.93,25.89,25.91,216800.0,18.3713,18.3926,18.3642,18.3784,216800.0
2009-01-07 12:10:00,25.91,25.93,25.89,25.92,205500.0,18.3784,18.3926,18.3642,18.3855,205500.0
2009-01-07 12:15:00,25.92,25.95,25.9,25.92,302500.0,18.3855,18.4068,18.3713,18.3855,302500.0
2009-01-07 12:20:00,25.93,25.93,25.85,25.85,175200.0,18.3926,18.3926,18.3359,18.3359,175200.0
2009-01-07 12:25:00,25.86,25.87,25.85,25.86,287600.0,18.343,18.35,18.3359,18.343,287600.0
2009-01-07 12:30:00,25.86,25.87,25.85,25.86,234800.0,18.343,18.35,18.3359,18.343,234800.0
2009-01-07 12:35:00,25.87,25.88,25.85,25.87,299400.0,18.35,18.3571,18.3359,18.35,299400.0
2009-01-07 12:40:00,25.86,25.87,25.84,25.84,526600.0,18.343,18.35,18.3288,18.3288,526600.0
2009-01-07 12:45:00,25.84,25.87,25.81,25.83,404900.0,18.3288,18.35,18.3075,18.3217,404900.0
2009-01-07 12:50:00,25.83,25.83,25.78,25.78,167700.0,18.3217,18.3217,18.2862,18.2862,167700.0
2009-01-07 12:55:00,25.79,25.79,25.72,25.73,346000.0,18.2933,18.2933,18.2436,18.2507,346000.0
2009-01-07 13:00:00,25.73,25.73,25.66,25.67,718300.0,18.2507,18.2507,18.2011,18.2082,718300.0
2009-01-07 13:05:00,25.67,25.74,25.66,25.72,380100.0,18.2082,18.2578,18.2011,18.2436,380100.0
2009-01-07 13:10:00,25.73,25.75,25.68,25.7,288000.0,18.2507,18.2649,18.2153,18.2295,288000.0
2009-01-07 13:15:00,25.7,25.76,25.68,25.74,154300.0,18.2295,18.272,18.2153,18.2578,154300.0
2009-01-07 13:20:00,25.74,25.75,25.68,25.68,1275100.0,18.2578,18.2649,18.2153,18.2153,1275100.0
2009-01-07 13:25:00,25.68,25.74,25.68,25.72,455700.0,18.2153,18.2578,18.2153,18.2436,455700.0
2009-01-07 13:30:00,25.72,25.75,25.69,25.7,227400.0,18.2436,18.2649,18.2224,18.2295,227400.0
2009-01-07 13:35:00,25.7,25.72,25.67,25.68,348400.0,18.2295,18.2436,18.2082,18.2153,348400.0
2009-01-07 13:40:00,25.69,25.69,25.58,25.59,351200.0,18.2224,18.2224,18.1443,18.1514,351200.0
2009-01-07 13:45:00,25.6,25.62,25.57,25.58,436500.0,18.1585,18.1727,18.1373,18.1443,436500.0
2009-01-07 13:50:00,25.58,25.59,25.54,25.55,446000.0,18.1443,18.1514,18.116,18.1231,446000.0
2009-01-07 13:55:00,25.56,25.59,25.53,25.53,378100.0,18.1302,18.1514,18.1089,18.1089,378100.0
2009-01-07 14:00:00,25.54,25.59,25.5,25.53,837100.0,18.116,18.1514,18.0876,18.1089,837100.0
2009-01-07 14:05:00,25.53,25.55,25.51,25.54,234500.0,18.1089,18.1231,18.0947,18.116,234500.0
2009-01-07 14:10:00,25.55,25.58,25.51,25.57,456000.0,18.1231,18.1443,18.0947,18.1373,456000.0
2009-01-07 14:15:00,25.57,25.6,25.55,25.55,397000.0,18.1373,18.1585,18.1231,18.1231,397000.0
2009-01-07 14:20:00,25.55,25.59,25.53,25.54,560600.0,18.1231,18.1514,18.1089,18.116,560600.0
2009-01-07 14:25:00,25.55,25.56,25.5,25.5,543800.0,18.1231,18.1302,18.0876,18.0876,543800.0
2009-01-07 14:30:00,25.5,25.53,25.47,25.51,601700.0,18.0876,18.1089,18.0663,18.0947,601700.0
2009-01-07 14:35:00,25.52,25.53,25.49,25.52,440400.0,18.1018,18.1089,18.0805,18.1018,440400.0
2009-01-07 14:40:00,25.51,25.6,25.51,25.58,1146400.0,18.0947,18.1585,18.0947,18.1443,1146400.0
2009-01-07 14:45:00,25.59,25.59,25.49,25.53,454300.0,18.1514,18.1514,18.0805,18.1089,454300.0
2009-01-07 14:50:00,25.53,25.55,25.49,25.53,510900.0,18.1089,18.1231,18.0805,18.1089,510900.0
2009-01-07 14:55:00,25.53,25.54,25.45,25.5,721500.0,18.1089,18.116,18.0521,18.0876,721500.0
2009-01-07 15:00:00,25.5,25.56,25.48,25.52,1273400.0,18.0876,18.1302,18.0734,18.1018,1273400.0
2009-01-07 15:05:00,25.51,25.52,25.44,25.5,1586900.0,18.0947,18.1018,18.045,18.0876,1586900.0
2009-01-07 15:10:00,25.5,25.53,25.49,25.51,1083100.0,18.0876,18.1089,18.0805,18.0947,1083100.0
2009-01-07 15:15:00,25.51,25.58,25.5,25.57,1399800.0,18.0947,18.1443,18.0876,18.1373,1399800.0
2009-01-07 15:20:00,25.57,25.62,25.55,25.61,709900.0,18.1373,18.1727,18.1231,18.1656,709900.0
2009-01-07 15:25:00,25.61,25.65,25.56,25.63,2436000.0,18.1656,18.194,18.1302,18.1798,2436000.0
2009-01-07 15:30:00,25.64,25.69,25.63,25.64,1314900.0,18.1869,18.2224,18.1798,18.1869,1314900.0
2009-01-07 15:35:00,25.64,25.68,25.55,25.56,1664600.0,18.1869,18.2153,18.1231,18.1302,1664600.0
2009-01-07 15:40:00,25.55,25.59,25.54,25.59,1626000.0,18.1231,18.1514,18.116,18.1514,1626000.0
2009-01-07 15:45:00,25.59,25.64,25.55,25.57,3438000.0,18.1514,18.1869,18.1231,18.1373,3438000.0
2009-01-07 15:50:00,25.57,25.6,25.49,25.57,4107200.0,18.1373,18.1585,18.0805,18.1373,4107200.0
2009-01-07 15:55:00,25.57,25.63,25.55,25.61,5683700.0,18.1373,18.1798,18.1231,18.1656,5683700.0
2009-01-08 09:30:00,25.09,25.14,25.04,25.05,1087600.0,17.7968,17.8322,17.7613,17.7684,1087600.0
2009-01-08 09:35:00,25.05,25.11,25.0,25.09,1238000.0,17.7684,17.811,17.7329,17.7968,1238000.0
2009-01-08 09:40:00,25.08,25.14,25.02,25.11,1046400.0,17.7897,17.8322,17.7471,17.811,1046400.0
2009-01-08 09:45:00,25.12,25.16,25.08,25.08,1512200.0,17.8181,17.8464,17.7897,17.7897,1512200.0
2009-01-08 09:50:00,25.08,25.09,25.01,25.02,1668300.0,17.7897,17.7968,17.74,17.7471,1668300.0
2009-01-08 09:55:00,25.01,25.02,24.91,24.94,1946600.0,17.74,17.7471,17.6691,17.6904,1946600.0
2009-01-08 10:00:00,24.95,25.01,24.93,24.95,1048000.0,17.6975,17.74,17.6833,17.6975,1048000.0
2009-01-08 10:05:00,24.95,25.09,24.94,25.05,1696800.0,17.6975,17.7968,17.6904,17.7684,1696800.0
2009-01-08 10:10:00,25.05,25.06,25.02,25.05,514000.0,17.7684,17.7755,17.7471,17.7684,514000.0
2009-01-08 10:15:00,25.05,25.05,24.9,24.9,864700.0,17.7684,17.7684,17.662,17.662,864700.0
2009-01-08 10:20:00,24.91,24.96,24.9,24.92,1355800.0,17.6691,17.7046,17.662,17.6762,1355800.0
2009-01-08 10:25:00,24.93,25.01,24.91,24.98,722400.0,17.6833,17.74,17.6691,17.7188,722400.0
2009-01-08 10:30:00,24.98,25.02,24.93,25.02,898600.0,17.7188,17.7471,17.6833,17.7471,898600.0
2009-01-08 10:35:00,25.01,25.12,25.01,25.11,1076200.0,17.74,17.8181,17.74,17.811,1076200.0
2009-01-08 10:40:00,25.11,25.19,25.11,25.17,1091200.0,17.811,17.8677,17.811,17.8535,1091200.0
2009-01-08 10:45:00,25.17,25.18,25.12,25.13,1159800.0,17.8535,17.8606,17.8181,17.8252,1159800.0
2009-01-08 10:50:00,25.14,25.19,25.11,25.18,299100.0,17.8322,17.8677,17.811,17.8606,299100.0
2009-01-08 10:55:00,25.19,25.21,25.15,25.17,1584700.0,17.8677,17.8819,17.8393,17.8535,1584700.0
2009-01-08 11:00:00,25.17,25.24,25.17,25.24,624700.0,17.8535,17.9032,17.8535,17.9032,624700.0
2009-01-08 11:05:00,25.24,25.26,25.19,25.21,400500.0,17.9032,17.9174,17.8677,17.8819,400500.0
2009-01-08 11:10:00,25.21,25.22,25.16,25.18,657100.0,17.8819,17.889,17.8464,17.8606,657100.0
2009-01-08 11:15:00,25.18,25.24,25.18,25.22,619400.0,17.8606,17.9032,17.8606,17.889,619400.0
2009-01-08 11:20:00,25.23,25.26,25.21,25.22,961700.0,17.8961,17.9174,17.8819,17.889,961700.0
2009-01-08 11:25:00,25.22,25.22,25.11,25.12,318400.0,17.889,17.889,17.811,17.8181,318400.0
2009-01-08 11:30:00,25.12,25.12,25.05,25.07,353100.0,17.8181,17.8181,17.7684,17.7826,353100.0
2009-01-08 11:35:00,25.07,25.13,25.07,25.12,293000.0,17.7826,17.8252,17.7826,17.8181,293000.0
2009-01-08 11:40:00,25.12,25.2,25.1,25.14,189900.0,17.8181,17.8748,17.8039,17.8322,189900.0
2009-01-08 11:45:00,25.15,25.16,25.11,25.13,329300.0,17.8393,17.8464,17.811,17.8252,329300.0
2009-01-08 11:50:00,25.13,25.2,25.08,25.1,197000.0,17.8252,17.8748,17.7897,17.8039,197000.0
2009-01-08 11:55:00,25.09,25.2,25.07,25.1,312100.0,17.7968,17.8748,17.7826,17.8039,312100.0
2009-01-08 12:00:00,25.1,25.13,25.08,25.12,248000.0,17.8039,17.8252,17.7897,17.8181,248000.0
2009-01-08 12:05:00,25.11,25.14,25.1,25.14,97800.0,17.811,17.8322,17.8039,17.8322,97800.0
2009-01-08 12:10:00,25.14,25.22,25.13,25.22,424000.0,17.8322,17.889,17.8252,17.889,424000.0
2009-01-08 12:15:00,25.22,25.23,25.16,25.17,494500.0,17.889,17.8961,17.8464,17.8535,494500.0
2009-01-08 12:20:00,25.18,25.21,25.16,25.17,582400.0,17.8606,17.8819,17.8464,17.8535,582400.0
2009-01-08 12:25:00,25.17,25.2,25.16,25.2,107600.0,17.8535,17.8748,17.8464,17.8748,107600.0
2009-01-08 12:30:00,25.2,25.21,25.16,25.17,482700.0,17.8748,17.8819,17.8464,17.8535,482700.0
2009-01-08 12:35:00,25.17,25.2,25.16,25.16,444600.0,17.8535,17.8748,17.8464,17.8464,444600.0
2009-01-08 12:40:00,25.17,25.17,25.13,25.16,873600.0,17.8535,17.8535,17.8252,17.8464,873600.0
2009-01-08 12:45:00,25.16,25.19,25.15,25.18,107200.0,17.8464,17.8677,17.8393,17.8606,107200.0
2009-01-08 12:50:00,25.17,25.26,25.17,25.25,222800.0,17.8535,17.9174,17.8535,17.9103,222800.0
2009-01-08 12:55:00,25.25,25.25,25.15,25.17,272800.0,17.9103,17.9103,17.8393,17.8535,272800.0
2009-01-08 13:00:00,25.17,25.17,25.11,25.12,161000.0,17.8535,17.8535,17.811,17.8181,161000.0
2009-01-08 13:05:00,25.12,25.14,25.1,25.1,180400.0,17.8181,17.8322,17.8039,17.8039,180400.0
2009-01-08 13:10:00,25.1,25.11,25.05,25.05,238400.0,17.8039,17.811,17.7684,17.7684,238400.0
2009-01-08 13:15:00,25.05,25.1,25.05,25.07,1104700.0,17.7684,17.8039,17.7684,17.7826,1104700.0
2009-01-08 13:20:00,25.06,25.13,25.05,25.1,1021400.0,17.7755,17.8252,17.7684,17.8039,1021400.0
2009-01-08 13:25:00,25.1,25.11,25.06,25.08,279600.0,17.8039,17.811,17.7755,17.7897,279600.0
2009-01-08 13:30:00,25.07,25.08,25.03,25.07,321200.0,17.7826,17.7897,17.7542,17.7826,321200.0
2009-01-08 13:35:00,25.07,25.11,25.06,25.08,148000.0,17.7826,17.811,17.7755,17.7897,148000.0
2009-01-08 13:40:00,25.07,25.1,25.07,25.09,206700.0,17.7826,17.8039,17.7826,17.7968,206700.0
2009-01-08 13:45:00,25.09,25.15,25.07,25.12,270600.0,17.7968,17.8393,17.7826,17.8181,270600.0
2009-01-08 13:50:00,25.12,25.14,25.08,25.09,212100.0,17.8181,17.8322,17.7897,17.7968,212100.0
2009-01-08 13:55:00,25.08,25.09,25.03,25.08,425600.0,17.7897,17.7968,17.7542,17.7897,425600.0
2009-01-08 14:00:00,25.08,25.11,25.06,25.08,561500.0,17.7897,17.811,17.7755,17.7897,561500.0
2009-01-08 14:05:00,25.08,25.15,25.08,25.14,660300.0,17.7897,17.8393,17.7897,17.8322,660300.0
2009-01-08 14:10:00,25.14,25.16,25.11,25.13,515100.0,17.8322,17.8464,17.811,17.8252,515100.0
2009-01-08 14:15:00,25.14,25.2,25.14,25.19,361300.0,17.8322,17.8748,17.8322,17.8677,361300.0
2009-01-08 14:20:00,25.2,25.22,25.17,25.18,222400.0,17.8748,17.889,17.8535,17.8606,222400.0
2009-01-08 14:25:00,25.18,25.22,25.13,25.14,198600.0,17.8606,17.889,17.8252,17.8322,198600.0
2009-01-08 14:30:00,25.15,25.17,25.12,25.16,425900.0,17.8393,17.8535,17.8181,17.8464,425900.0
2009-01-08 14:35:00,25.16,25.18,25.14,25.17,551300.0,17.8464,17.8606,17.8322,17.8535,551300.0
2009-01-08 14:40:00,25.17,25.31,25.16,25.31,906600.0,17.8535,17.9528,17.8464,17.9528,906600.0
2009-01-08 14:45:00,25.31,25.37,25.29,25.3,751200.0,17.9528,17.9954,17.9386,17.9457,751200.0
2009-01-08 14:50:00,25.3,25.44,25.29,25.44,738700.0,17.9457,18.045,17.9386,18.045,738700.0
2009-01-08 14:55:00,25.43,25.44,25.36,25.38,731700.0,18.0379,18.045,17.9883,18.0025,731700.0
2009-01-08 15:00:00,25.38,25.45,25.37,25.37,679900.0,18.0025,18.0521,17.9954,17.9954,679900.0
2009-01-08 15:05:00,25.36,25.39,25.32,25.33,516700.0,17.9883,18.0096,17.9599,17.967,516700.0
2009-01-08 15:10:00,25.33,25.33,25.28,25.29,356500.0,17.967,17.967,17.9315,17.9386,356500.0
2009-01-08 15:15:00,25.29,25.34,25.29,25.29,359100.0,17.9386,17.9741,17.9386,17.9386,359100.0
2009-01-08 15:20:00,25.28,25.35,25.24,25.29,391600.0,17.9315,17.9812,17.9032,17.9386,391600.0
2009-01-08 15:25:00,25.29,25.34,25.27,25.31,375800.0,17.9386,17.9741,17.9245,17.9528,375800.0
2009-01-08 15:30:00,25.32,25.35,25.27,25.34,447800.0,17.9599,17.9812,17.9245,17.9741,447800.0
2009-01-08 15:35:00,25.34,25.35,25.25,25.3,550600.0,17.9741,17.9812,17.9103,17.9457,550600.0
2009-01-08 15:40:00,25.29,25.45,25.29,25.41,2820000.0,17.9386,18.0521,17.9386,18.0238,2820000.0
2009-01-08 15:45:00,25.41,25.43,25.37,25.42,2500700.0,18.0238,18.0379,17.9954,18.0309,2500700.0
2009-01-08 15:50:00,25.42,25.46,25.35,25.43,924800.0,18.0309,18.0592,17.9812,18.0379,924800.0
2009-01-08 15:55:00,25.43,25.49,25.42,25.43,1953200.0,18.0379,18.0805,18.0309,18.0379,1953200.0
2009-01-09 09:30:00,25.26,25.34,25.16,25.17,1157000.0,17.9174,17.9741,17.8464,17.8535,1157000.0
2009-01-09 09:35:00,25.17,25.18,24.96,24.97,1458600.0,17.8535,17.8606,17.7046,17.7117,1458600.0
2009-01-09 09:40:00,24.96,24.96,24.81,24.82,1572000.0,17.7046,17.7046,17.5982,17.6053,1572000.0
2009-01-09 09:45:00,24.82,24.82,24.72,24.72,1442700.0,17.6053,17.6053,17.5343,17.5343,1442700.0
2009-01-09 09:50:00,24.72,24.74,24.67,24.71,1474900.0,17.5343,17.5485,17.4989,17.5272,1474900.0
2009-01-09 09:55:00,24.72,24.73,24.66,24.72,3311000.0,17.5343,17.5414,17.4918,17.5343,3311000.0
2009-01-09 10:00:00,24.71,24.8,24.63,24.8,2331300.0,17.5272,17.5911,17.4705,17.5911,2331300.0
2009-01-09 10:05:00,24.8,24.82,24.76,24.8,869200.0,17.5911,17.6053,17.5627,17.5911,869200.0
2009-01-09 10:10:00,24.8,24.83,24.76,24.8,2292500.0,17.5911,17.6124,17.5627,17.5911,2292500.0
2009-01-09 10:15:00,24.8,24.81,24.7,24.78,2308500.0,17.5911,17.5982,17.5201,17.5769,2308500.0
2009-01-09 10:20:00,24.77,24.8,24.7,24.78,1984600.0,17.5698,17.5911,17.5201,17.5769,1984600.0
2009-01-09 10:25:00,24.79,24.8,24.73,24.77,1157500.0,17.584,17.5911,17.5414,17.5698,1157500.0
2009-01-09 10:30:00,24.77,24.77,24.71,24.75,3164500.0,17.5698,17.5698,17.5272,17.5556,3164500.0
2009-01-09 10:35:00,24.75,24.77,24.7,24.76,2631900.0,17.5556,17.5698,17.5201,17.5627,2631900.0
2009-01-09 10:40:00,24.75,24.78,24.71,24.77,1187500.0,17.5556,17.5769,17.5272,17.5698,1187500.0
2009-01-09 10:45:00,24.78,24.82,24.73,24.8,1067500.0,17.5769,17.6053,17.5414,17.5911,1067500.0
2009-01-09 10:50:00,24.81,24.88,24.77,24.86,2813300.0,17.5982,17.6478,17.5698,17.6336,2813300.0
2009-01-09 10:55:00,24.87,24.88,24.83,24.86,1569200.0,17.6407,17.6478,17.6124,17.6336,1569200.0
2009-01-09 11:00:00,24.85,24.86,24.8,24.83,1018400.0,17.6265,17.6336,17.5911,17.6124,1018400.0
2009-01-09 11:05:00,24.83,24.93,24.82,24.92,2149600.0,17.6124,17.6833,17.6053,17.6762,2149600.0
2009-01-09 11:10:00,24.92,24.94,24.87,24.9,988400.0,17.6762,17.6904,17.6407,17.662,988400.0
2009-01-09 11:15:00,24.9,24.91,24.85,24.87,1915400.0,17.662,17.6691,17.6265,17.6407,1915400.0
2009-01-09 11:20:00,24.87,25.03,24.86,25.03,1375700.0,17.6407,17.7542,17.6336,17.7542,1375700.0
2009-01-09 11:25:00,25.02,25.04,24.98,24.98,318800.0,17.7471,17.7613,17.7188,17.7188,318800.0
2009-01-09 11:30:00,24.98,24.98,24.91,24.94,642900.0,17.7188,17.7188,17.6691,17.6904,642900.0
2009-01-09 11:35:00,24.94,24.99,24.93,24.94,1239200.0,17.6904,17.7258,17.6833,17.6904,1239200.0
2009-01-09 11:40:00,24.93,24.94,24.88,24.9,619800.0,17.6833,17.6904,17.6478,17.662,619800.0
2009-01-09 11:45:00,24.9,24.92,24.88,24.91,412600.0,17.662,17.6762,17.6478,17.6691,412600.0
2009-01-09 11:50:00,24.91,24.92,24.86,24.9,606500.0,17.6691,17.6762,17.6336,17.662,606500.0
2009-01-09 11:55:00,24.9,24.97,24.9,24.97,724500.0,17.662,17.7117,17.662,17.7117,724500.0
2009-01-09 12:00:00,24.97,25.0,24.92,25.0,745600.0,17.7117,17.7329,17.6762,17.7329,745600.0
2009-01-09 12:05:00,25.0,25.07,24.99,25.06,473400.0,17.7329,17.7826,17.7258,17.7755,473400.0
2009-01-09 12:10:00,25.07,25.07,25.0,25.02,227000.0,17.7826,17.7826,17.7329,17.7471,227000.0
2009-01-09 12:15:00,25.02,25.08,25.01,25.04,1825500.0,17.7471,17.7897,17.74,17.7613,1825500.0
2009-01-09 12:20:00,25.04,25.07,25.0,25.04,794800.0,17.7613,17.7826,17.7329,17.7613,794800.0
2009-01-09 12:25:00,25.03,25.06,25.0,25.01,521900.0,17.7542,17.7755,17.7329,17.74,521900.0
2009-01-09 12:30:00,25.01,25.04,24.99,25.04,914500.0,17.74,17.7613,17.7258,17.7613,914500.0
2009-01-09 12:35:00,25.04,25.06,25.01,25.04,837400.0,17.7613,17.7755,17.74,17.7613,837400.0
2009-01-09 12:40:00,25.04,25.04,24.96,24.98,963800.0,17.7613,17.7613,17.7046,17.7188,963800.0
2009-01-09 12:45:00,24.97,25.04,24.97,25.02,711300.0,17.7117,17.7613,17.7117,17.7471,711300.0
2009-01-09 12:50:00,25.02,25.06,25.0,25.05,1605600.0,17.7471,17.7755,17.7329,17.7684,1605600.0
2009-01-09 12:55:00,25.05,25.06,24.99,24.99,513600.0,17.7684,17.7755,17.7258,17.7258,513600.0
2009-01-09 13:00:00,25.0,25.08,24.99,25.07,1129200.0,17.7329,17.7897,17.7258,17.7826,1129200.0
2009-01-09 13:05:00,25.07,25.09,24.99,25.01,1017700.0,17.7826,17.7968,17.7258,17.74,1017700.0
2009-01-09 13:10:00,25.0,25.03,24.99,25.03,649500.0,17.7329,17.7542,17.7258,17.7542,649500.0
2009-01-09 13:15:00,25.02,25.03,24.94,25.02,520700.0,17.7471,17.7542,17.6904,17.7471,520700.0
2009-01-09 13:20:00,25.01,25.03,24.98,25.01,687800.0,17.74,17.7542,17.7188,17.74,687800.0
2009-01-09 13:25:00,25.0,25.03,24.99,25.02,1253500.0,17.7329,17.7542,17.7258,17.7471,1253500.0
2009-01-09 13:30:00,25.02,25.03,24.97,25.01,837400.0,17.7471,17.7542,17.7117,17.74,837400.0
2009-01-09 13:35:00,25.01,25.06,25.0,25.0,391300.0,17.74,17.7755,17.7329,17.7329,391300.0
2009-01-09 13:40:00,25.0,25.06,25.0,25.02,893500.0,17.7329,17.7755,17.7329,17.7471,893500.0
2009-01-09 13:45:00,25.02,25.08,25.01,25.08,1545300.0,17.7471,17.7897,17.74,17.7897,1545300.0
2009-01-09 13:50:00,25.08,25.08,25.02,25.02,396400.0,17.7897,17.7897,17.7471,17.7471,396400.0
2009-01-09 13:55:00,25.02,25.04,24.99,25.02,1743700.0,17.7471,17.7613,17.7258,17.7471,1743700.0
2009-01-09 14:00:00,25.02,25.1,25.02,25.08,886200.0,17.7471,17.8039,17.7471,17.7897,886200.0
2009-01-09 14:05:00,25.09,25.12,25.07,25.11,714300.0,17.7968,17.8181,17.7826,17.811,714300.0
2009-01-09 14:10:00,25.1,25.11,25.05,25.1,353600.0,17.8039,17.811,17.7684,17.8039,353600.0
2009-01-09 14:15:00,25.1,25.18,25.07,25.16,926400.0,17.8039,17.8606,17.7826,17.8464,926400.0
2009-01-09 14:20:00,25.17,25.18,25.11,25.15,1079700.0,17.8535,17.8606,17.811,17.8393,1079700.0
2009-01-09 14:25:00,25.15,25.18,25.14,25.16,678000.0,17.8393,17.8606,17.8322,17.8464,678000.0
2009-01-09 14:30:00,25.15,25.24,25.15,25.24,705800.0,17.8393,17.9032,17.8393,17.9032,705800.0
2009-01-09 14:35:00,25.23,25.24,25.15,25.18,553400.0,17.8961,17.9032,17.8393,17.8606,553400.0
2009-01-09 14:40:00,25.18,25.24,25.15,25.23,965900.0,17.8606,17.9032,17.8393,17.8961,965900.0
2009-01-09 14:45:00,25.22,25.27,25.17,25.18,1372900.0,17.889,17.9245,17.8535,17.8606,1372900.0
2009-01-09 14:50:00,25.18,25.2,25.15,25.17,1391300.0,17.8606,17.8748,17.8393,17.8535,1391300.0
2009-01-09 14:55:00,25.17,25.2,25.14,25.18,700100.0,17.8535,17.8748,17.8322,17.8606,700100.0
2009-01-09 15:00:00,25.19,25.22,25.14,25.17,610200.0,17.8677,17.889,17.8322,17.8535,610200.0
2009-01-09 15:05:00,25.17,25.2,25.14,25.16,1081200.0,17.8535,17.8748,17.8322,17.8464,1081200.0
2009-01-09 15:10:00,25.15,25.16,25.07,25.09,2341600.0,17.8393,17.8464,17.7826,17.7968,2341600.0
2009-01-09 15:15:00,25.09,25.15,25.07,25.14,580700.0,17.7968,17.8393,17.7826,17.8322,580700.0
2009-01-09 15:20:00,25.14,25.15,25.05,25.06,758700.0,17.8322,17.8393,17.7684,17.7755,758700.0
2009-01-09 15:25:00,25.06,25.13,24.98,25.11,1292500.0,17.7755,17.8252,17.7188,17.811,1292500.0
2009-01-09 15:30:00,25.12,25.15,25.09,25.14,1017600.0,17.8181,17.8393,17.7968,17.8322,1017600.0
2009-01-09 15:35:00,25.14,25.18,25.11,25.16,1552400.0,17.8322,17.8606,17.811,17.8464,1552400.0
2009-01-09 15:40:00,25.16,25.17,25.1,25.12,2888200.0,17.8464,17.8535,17.8039,17.8181,2888200.0
2009-01-09 15:45:00,25.13,25.13,25.0,25.01,1969900.0,17.8252,17.8252,17.7329,17.74,1969900.0
2009-01-09 15:50:00,25.02,25.08,24.89,24.92,2766900.0,17.7471,17.7897,17.6549,17.6762,2766900.0
2009-01-09 15:55:00,24.92,24.97,24.87,24.88,3545400.0,17.6762,17.7117,17.6407,17.6478,3545400.0
2009-01-12 09:30:00,24.59,24.62,24.38,24.39,766800.0,17.4421,17.4634,17.2932,17.3003,766800.0
2009-01-12 09:35:00,24.39,24.42,24.34,24.35,610700.0,17.3003,17.3215,17.2648,17.2719,610700.0
2009-01-12 09:40:00,24.35,24.41,24.2,24.21,886500.0,17.2719,17.3144,17.1655,17.1726,886500.0
2009-01-12 09:45:00,24.21,24.27,24.19,24.24,1265700.0,17.1726,17.2151,17.1584,17.1939,1265700.0
2009-01-12 09:50:00,24.24,24.26,24.16,24.19,1532300.0,17.1939,17.208,17.1371,17.1584,1532300.0
2009-01-12 09:55:00,24.19,24.32,24.18,24.32,1468700.0,17.1584,17.2506,17.1513,17.2506,1468700.0
2009-01-12 10:00:00,24.32,24.34,24.22,24.24,793700.0,17.2506,17.2648,17.1797,17.1939,793700.0
2009-01-12 10:05:00,24.25,24.28,24.14,24.16,2711000.0,17.201,17.2222,17.1229,17.1371,2711000.0
2009-01-12 10:10:00,24.17,24.18,24.13,24.14,965300.0,17.1442,17.1513,17.1158,17.1229,965300.0
2009-01-12 10:15:00,24.14,24.17,24.07,24.11,691800.0,17.1229,17.1442,17.0733,17.1016,691800.0
2009-01-12 10:20:00,24.11,24.12,24.03,24.05,393500.0,17.1016,17.1087,17.0449,17.0591,393500.0
2009-01-12 10:25:00,24.05,24.13,24.04,24.11,298200.0,17.0591,17.1158,17.052,17.1016,298200.0
2009-01-12 10:30:00,24.11,24.12,24.09,24.11,225500.0,17.1016,17.1087,17.0875,17.1016,225500.0
2009-01-12 10:35:00,24.12,24.19,24.11,24.15,563000.0,17.1087,17.1584,17.1016,17.13,563000.0
2009-01-12 10:40:00,24.16,24.2,24.16,24.17,335300.0,17.1371,17.1655,17.1371,17.1442,335300.0
2009-01-12 10:45:00,24.17,24.2,24.15,24.15,432000.0,17.1442,17.1655,17.13,17.13,432000.0
2009-01-12 10:50:00,24.15,24.21,24.15,24.19,1064100.0,17.13,17.1726,17.13,17.1584,1064100.0
2009-01-12 10:55:00,24.2,24.21,24.16,24.16,299100.0,17.1655,17.1726,17.1371,17.1371,299100.0
2009-01-12 11:00:00,24.16,24.19,24.15,24.17,285900.0,17.1371,17.1584,17.13,17.1442,285900.0
2009-01-12 11:05:00,24.17,24.19,24.14,24.15,600300.0,17.1442,17.1584,17.1229,17.13,600300.0
2009-01-12 11:10:00,24.15,24.16,24.11,24.13,604100.0,17.13,17.1371,17.1016,17.1158,604100.0
2009-01-12 11:15:00,24.14,24.16,24.08,24.08,550200.0,17.1229,17.1371,17.0804,17.0804,550200.0
2009-01-12 11:20:00,24.08,24.09,24.05,24.09,284300.0,17.0804,17.0875,17.0591,17.0875,284300.0
2009-01-12 11:25:00,24.08,24.09,24.04,24.06,263300.0,17.0804,17.0875,17.052,17.0662,263300.0
2009-01-12 11:30:00,24.07,24.09,24.03,24.04,661600.0,17.0733,17.0875,17.0449,17.052,661600.0
2009-01-12 11:35:00,24.04,24.05,23.95,23.96,1305100.0,17.052,17.0591,16.9882,16.9953,1305100.0
2009-01-12 11:40:00,23.96,23.98,23.93,23.97,451200.0,16.9953,17.0094,16.974,17.0023,451200.0
2009-01-12 11:45:00,23.98,23.99,23.93,23.95,348400.0,17.0094,17.0165,16.974,16.9882,348400.0
2009-01-12 11:50:00,23.94,23.97,23.92,23.96,198300.0,16.9811,17.0023,16.9669,16.9953,198300.0
2009-01-12 11:55:00,23.96,24.0,23.96,23.98,257900.0,16.9953,17.0236,16.9953,17.0094,257900.0
2009-01-12 12:00:00,23.98,23.98,23.88,23.92,1013700.0,17.0094,17.0094,16.9385,16.9669,1013700.0
2009-01-12 12:05:00,23.92,24.0,23.92,23.98,558500.0,16.9669,17.0236,16.9669,17.0094,558500.0
2009-01-12 12:10:00,23.99,24.04,23.99,24.0,542300.0,17.0165,17.052,17.0165,17.0236,542300.0
2009-01-12 12:15:00,24.0,24.01,23.95,23.97,325200.0,17.0236,17.0307,16.9882,17.0023,325200.0
2009-01-12 12:20:00,23.97,23.97,23.94,23.94,158400.0,17.0023,17.0023,16.9811,16.9811,158400.0
2009-01-12 12:25:00,23.94,24.0,23.91,23.92,229700.0,16.9811,17.0236,16.9598,16.9669,229700.0
2009-01-12 12:30:00,23.93,23.98,23.92,23.98,186300.0,16.974,17.0094,16.9669,17.0094,186300.0
2009-01-12 12:35:00,23.98,24.02,23.97,23.99,376600.0,17.0094,17.0378,17.0023,17.0165,376600.0
2009-01-12 12:40:00,23.99,24.02,23.99,24.0,510300.0,17.0165,17.0378,17.0165,17.0236,510300.0
2009-01-12 12:45:00,24.0,24.02,23.97,24.0,318100.0,17.0236,17.0378,17.0023,17.0236,318100.0
2009-01-12 12:50:00,24.0,24.02,23.99,24.0,107600.0,17.0236,17.0378,17.0165,17.0236,107600.0
2009-01-12 12:55:00,24.0,24.02,23.95,23.96,414900.0,17.0236,17.0378,16.9882,16.9953,414900.0
2009-01-12 13:00:00,23.97,24.01,23.95,24.01,372000.0,17.0023,17.0307,16.9882,17.0307,372000.0
2009-01-12 13:05:00,24.01,24.02,23.99,24.01,150300.0,17.0307,17.0378,17.0165,17.0307,150300.0
2009-01-12 13:10:00,24.02,24.06,24.01,24.03,200200.0,17.0378,17.0662,17.0307,17.0449,200200.0
2009-01-12 13:15:00,24.02,24.03,24.0,24.02,403300.0,17.0378,17.0449,17.0236,17.0378,403300.0
2009-01-12 13:20:00,24.03,24.03,23.99,24.01,844400.0,17.0449,17.0449,17.0165,17.0307,844400.0
2009-01-12 13:25:00,24.01,24.03,24.0,24.01,85200.0,17.0307,17.0449,17.0236,17.0307,85200.0
2009-01-12 13:30:00,24.0,24.01,23.97,23.97,316200.0,17.0236,17.0307,17.0023,17.0023,316200.0
2009-01-12 13:35:00,23.97,24.0,23.97,23.98,370300.0,17.0023,17.0236,17.0023,17.0094,370300.0
2009-01-12 13:40:00,23.98,24.03,23.98,24.03,355200.0,17.0094,17.0449,17.0094,17.0449,355200.0
2009-01-12 13:45:00,24.03,24.08,24.03,24.07,369100.0,17.0449,17.0804,17.0449,17.0733,369100.0
2009-01-12 13:50:00,24.07,24.1,24.06,24.1,261700.0,17.0733,17.0946,17.0662,17.0946,261700.0
2009-01-12 13:55:00,24.1,24.1,24.0,24.02,536500.0,17.0946,17.0946,17.0236,17.0378,536500.0
2009-01-12 14:00:00,24.01,24.01,23.93,23.93,595500.0,17.0307,17.0307,16.974,16.974,595500.0
2009-01-12 14:05:00,23.93,23.98,23.93,23.96,1189200.0,16.974,17.0094,16.974,16.9953,1189200.0
2009-01-12 14:10:00,23.95,23.98,23.93,23.97,602700.0,16.9882,17.0094,16.974,17.0023,602700.0
2009-01-12 14:15:00,23.97,23.97,23.92,23.92,346300.0,17.0023,17.0023,16.9669,16.9669,346300.0
2009-01-12 14:20:00,23.93,23.94,23.85,23.9,444900.0,16.974,16.9811,16.9172,16.9527,444900.0
2009-01-12 14:25:00,23.9,23.9,23.86,23.87,351900.0,16.9527,16.9527,16.9243,16.9314,351900.0
2009-01-12 14:30:00,23.87,23.88,23.82,23.82,637800.0,16.9314,16.9385,16.8959,16.8959,637800.0
2009-01-12 14:35:00,23.81,23.87,23.8,23.84,266800.0,16.8889,16.9314,16.8818,16.9101,266800.0
2009-01-12 14:40:00,23.85,23.85,23.76,23.77,1099300.0,16.9172,16.9172,16.8534,16.8605,1099300.0
2009-01-12 14:45:00,23.77,23.79,23.74,23.75,1014800.0,16.8605,16.8747,16.8392,16.8463,1014800.0
2009-01-12 14:50:00,23.76,23.81,23.75,23.77,315900.0,16.8534,16.8889,16.8463,16.8605,315900.0
2009-01-12 14:55:00,23.77,23.79,23.75,23.76,699300.0,16.8605,16.8747,16.8463,16.8534,699300.0
2009-01-12 15:00:00,23.76,23.8,23.75,23.76,1182300.0,16.8534,16.8818,16.8463,16.8534,1182300.0
2009-01-12 15:05:00,23.77,23.79,23.66,23.72,1601500.0,16.8605,16.8747,16.7825,16.825,1601500.0
2009-01-12 15:10:00,23.73,23.73,23.68,23.68,530200.0,16.8321,16.8321,16.7966,16.7966,530200.0
2009-01-12 15:15:00,23.68,23.74,23.66,23.69,863700.0,16.7966,16.8392,16.7825,16.8037,863700.0
2009-01-12 15:20:00,23.7,23.81,23.68,23.78,808900.0,16.8108,16.8889,16.7966,16.8676,808900.0
2009-01-12 15:25:00,23.79,23.8,23.73,23.74,1109100.0,16.8747,16.8818,16.8321,16.8392,1109100.0
2009-01-12 15:30:00,23.73,23.8,23.71,23.71,1912200.0,16.8321,16.8818,16.8179,16.8179,1912200.0
2009-01-12 15:35:00,23.71,23.76,23.69,23.71,1081800.0,16.8179,16.8534,16.8037,16.8179,1081800.0
2009-01-12 15:40:00,23.72,23.75,23.66,23.75,1565600.0,16.825,16.8463,16.7825,16.8463,1565600.0
2009-01-12 15:45:00,23.74,23.82,23.72,23.8,1683500.0,16.8392,16.8959,16.825,16.8818,1683500.0
2009-01-12 15:50:00,23.81,23.88,23.8,23.8,2179700.0,16.8889,16.9385,16.8818,16.8818,2179700.0
2009-01-12 15:55:00,23.81,23.81,23.69,23.74,5316100.0,16.8889,16.8889,16.8037,16.8392,5316100.0
2009-01-13 09:30:00,23.69,23.75,23.63,23.69,1349400.0,16.8037,16.8463,16.7612,16.8037,1349400.0
2009-01-13 09:35:00,23.69,23.82,23.68,23.74,654500.0,16.8037,16.8959,16.7966,16.8392,654500.0
2009-01-13 09:40:00,23.74,23.92,23.69,23.92,999000.0,16.8392,16.9669,16.8037,16.9669,999000.0
2009-01-13 09:45:00,23.93,24.1,23.93,24.07,1541800.0,16.974,17.0946,16.974,17.0733,1541800.0
2009-01-13 09:50:00,24.07,24.18,24.06,24.1,1452500.0,17.0733,17.1513,17.0662,17.0946,1452500.0
2009-01-13 09:55:00,24.11,24.19,24.09,24.13,613900.0,17.1016,17.1584,17.0875,17.1158,613900.0
2009-01-13 10:00:00,24.13,24.18,24.03,24.05,468700.0,17.1158,17.1513,17.0449,17.0591,468700.0
2009-01-13 10:05:00,24.05,24.19,24.05,24.11,704600.0,17.0591,17.1584,17.0591,17.1016,704600.0
2009-01-13 10:10:00,24.12,24.19,24.04,24.17,498000.0,17.1087,17.1584,17.052,17.1442,498000.0
2009-01-13 10:15:00,24.16,24.23,24.1,24.13,1240200.0,17.1371,17.1868,17.0946,17.1158,1240200.0
2009-01-13 10:20:00,24.12,24.12,24.01,24.01,333000.0,17.1087,17.1087,17.0307,17.0307,333000.0
2009-01-13 10:25:00,24.01,24.04,23.95,24.0,421700.0,17.0307,17.052,16.9882,17.0236,421700.0
2009-01-13 10:30:00,24.0,24.01,23.89,23.9,944800.0,17.0236,17.0307,16.9456,16.9527,944800.0
2009-01-13 10:35:00,23.89,23.93,23.85,23.87,769300.0,16.9456,16.974,16.9172,16.9314,769300.0
2009-01-13 10:40:00,23.87,23.93,23.81,23.82,1664500.0,16.9314,16.974,16.8889,16.8959,1664500.0
2009-01-13 10:45:00,23.81,23.92,23.81,23.9,1544100.0,16.8889,16.9669,16.8889,16.9527,1544100.0
2009-01-13 10:50:00,23.9,23.98,23.87,23.94,1268200.0,16.9527,17.0094,16.9314,16.9811,1268200.0
2009-01-13 10:55:00,23.94,23.99,23.89,23.93,1461800.0,16.9811,17.0165,16.9456,16.974,1461800.0
2009-01-13 11:00:00,23.93,23.95,23.88,23.9,420700.0,16.974,16.9882,16.9385,16.9527,420700.0
2009-01-13 11:05:00,23.91,23.99,23.89,23.98,330700.0,16.9598,17.0165,16.9456,17.0094,330700.0
2009-01-13 11:10:00,23.98,23.98,23.87,23.91,1013800.0,17.0094,17.0094,16.9314,16.9598,1013800.0
2009-01-13 11:15:00,23.92,23.92,23.85,23.87,490600.0,16.9669,16.9669,16.9172,16.9314,490600.0
2009-01-13 11:20:00,23.86,23.9,23.81,23.87,476500.0,16.9243,16.9527,16.8889,16.9314,476500.0
2009-01-13 11:25:00,23.87,23.96,23.86,23.96,387800.0,16.9314,16.9953,16.9243,16.9953,387800.0
2009-01-13 11:30:00,23.96,24.04,23.94,24.0,396900.0,16.9953,17.052,16.9811,17.0236,396900.0
2009-01-13 11:35:00,24.0,24.05,23.98,24.02,309600.0,17.0236,17.0591,17.0094,17.0378,309600.0
2009-01-13 11:40:00,24.02,24.08,23.98,24.0,430400.0,17.0378,17.0804,17.0094,17.0236,430400.0
2009-01-13 11:45:00,23.99,24.03,23.94,24.02,310400.0,17.0165,17.0449,16.9811,17.0378,310400.0
2009-01-13 11:50:00,24.02,24.08,24.01,24.02,449800.0,17.0378,17.0804,17.0307,17.0378,449800.0
2009-01-13 11:55:00,24.01,24.09,23.98,24.08,269300.0,17.0307,17.0875,17.0094,17.0804,269300.0
2009-01-13 12:00:00,24.08,24.1,24.03,24.06,441700.0,17.0804,17.0946,17.0449,17.0662,441700.0
2009-01-13 12:05:00,24.06,24.08,24.01,24.05,1009900.0,17.0662,17.0804,17.0307,17.0591,1009900.0
2009-01-13 12:10:00,24.05,24.07,24.02,24.05,353200.0,17.0591,17.0733,17.0378,17.0591,353200.0
2009-01-13 12:15:00,24.05,24.05,23.97,23.98,205100.0,17.0591,17.0591,17.0023,17.0094,205100.0
2009-01-13 12:20:00,23.99,24.04,23.98,24.02,229800.0,17.0165,17.052,17.0094,17.0378,229800.0
2009-01-13 12:25:00,24.02,24.03,23.97,24.0,141000.0,17.0378,17.0449,17.0023,17.0236,141000.0
2009-01-13 12:30:00,24.01,24.06,24.0,24.03,803700.0,17.0307,17.0662,17.0236,17.0449,803700.0
2009-01-13 12:35:00,24.03,24.07,24.01,24.04,212600.0,17.0449,17.0733,17.0307,17.052,212600.0
2009-01-13 12:40:00,24.03,24.03,23.95,23.96,76300.0,17.0449,17.0449,16.9882,16.9953,76300.0
2009-01-13 12:45:00,23.96,23.97,23.94,23.96,47400.0,16.9953,17.0023,16.9811,16.9953,47400.0
2009-01-13 12:50:00,23.96,24.01,23.96,23.99,212800.0,16.9953,17.0307,16.9953,17.0165,212800.0
2009-01-13 12:55:00,23.99,23.99,23.89,23.9,180800.0,17.0165,17.0165,16.9456,16.9527,180800.0
2009-01-13 13:00:00,23.89,23.92,23.88,23.89,157500.0,16.9456,16.9669,16.9385,16.9456,157500.0
2009-01-13 13:05:00,23.88,23.9,23.86,23.88,268200.0,16.9385,16.9527,16.9243,16.9385,268200.0
2009-01-13 13:10:00,23.88,23.91,23.87,23.89,109000.0,16.9385,16.9598,16.9314,16.9456,109000.0
2009-01-13 13:15:00,23.9,23.91,23.85,23.86,189100.0,16.9527,16.9598,16.9172,16.9243,189100.0
2009-01-13 13:20:00,23.86,23.9,23.75,23.79,455100.0,16.9243,16.9527,16.8463,16.8747,455100.0
2009-01-13 13:25:00,23.79,23.83,23.75,23.82,295200.0,16.8747,16.903,16.8463,16.8959,295200.0
2009-01-13 13:30:00,23.82,23.82,23.77,23.8,194000.0,16.8959,16.8959,16.8605,16.8818,194000.0
2009-01-13 13:35:00,23.81,23.84,23.79,23.8,111100.0,16.8889,16.9101,16.8747,16.8818,111100.0
2009-01-13 13:40:00,23.79,23.8,23.7,23.72,240300.0,16.8747,16.8818,16.8108,16.825,240300.0
2009-01-13 13:45:00,23.71,23.74,23.64,23.66,189700.0,16.8179,16.8392,16.7683,16.7825,189700.0
2009-01-13 13:50:00,23.67,23.68,23.64,23.67,515800.0,16.7895,16.7966,16.7683,16.7895,515800.0
2009-01-13 13:55:00,23.67,23.68,23.61,23.63,231400.0,16.7895,16.7966,16.747,16.7612,231400.0
2009-01-13 14:00:00,23.62,23.67,23.61,23.66,608600.0,16.7541,16.7895,16.747,16.7825,608600.0
2009-01-13 14:05:00,23.65,23.69,23.64,23.64,852000.0,16.7754,16.8037,16.7683,16.7683,852000.0
2009-01-13 14:10:00,23.64,23.74,23.64,23.72,866300.0,16.7683,16.8392,16.7683,16.825,866300.0
2009-01-13 14:15:00,23.72,23.73,23.69,23.71,294800.0,16.825,16.8321,16.8037,16.8179,294800.0
2009-01-13 14:20:00,23.72,23.72,23.62,23.63,404100.0,16.825,16.825,16.7541,16.7612,404100.0
2009-01-13 14:25:00,23.63,23.64,23.57,23.61,526500.0,16.7612,16.7683,16.7186,16.747,526500.0
2009-01-13 14:30:00,23.62,23.81,23.61,23.77,576300.0,16.7541,16.8889,16.747,16.8605,576300.0
2009-01-13 14:35:00,23.78,23.81,23.74,23.79,619500.0,16.8676,16.8889,16.8392,16.8747,619500.0
2009-01-13 14:40:00,23.79,23.87,23.78,23.81,278900.0,16.8747,16.9314,16.8676,16.8889,278900.0
2009-01-13 14:45:00,23.81,23.95,23.79,23.86,541000.0,16.8889,16.9882,16.8747,16.9243,541000.0
2009-01-13 14:50:00,23.86,23.94,23.84,23.87,519300.0,16.9243,16.9811,16.9101,16.9314,519300.0
2009-01-13 14:55:00,23.88,23.95,23.79,23.79,1478400.0,16.9385,16.9882,16.8747,16.8747,1478400.0
2009-01-13 15:00:00,23.79,23.79,23.73,23.76,1001600.0,16.8747,16.8747,16.8321,16.8534,1001600.0
2009-01-13 15:05:00,23.77,23.77,23.66,23.68,604800.0,16.8605,16.8605,16.7825,16.7966,604800.0
2009-01-13 15:10:00,23.68,23.76,23.66,23.74,537500.0,16.7966,16.8534,16.7825,16.8392,537500.0
2009-01-13 15:15:00,23.75,23.82,23.7,23.77,864700.0,16.8463,16.8959,16.8108,16.8605,864700.0
2009-01-13 15:20:00,23.78,23.89,23.74,23.85,519800.0,16.8676,16.9456,16.8392,16.9172,519800.0
2009-01-13 15:25:00,23.86,23.87,23.79,23.85,409700.0,16.9243,16.9314,16.8747,16.9172,409700.0
2009-01-13 15:30:00,23.86,23.9,23.73,23.88,562700.0,16.9243,16.9527,16.8321,16.9385,562700.0
2009-01-13 15:35:00,23.88,23.94,23.86,23.9,1669700.0,16.9385,16.9811,16.9243,16.9527,1669700.0
2009-01-13 15:40:00,23.9,24.0,23.86,23.98,680500.0,16.9527,17.0236,16.9243,17.0094,680500.0
2009-01-13 15:45:00,23.98,24.0,23.8,23.99,1060500.0,17.0094,17.0236,16.8818,17.0165,1060500.0
2009-01-13 15:50:00,23.99,24.01,23.9,23.93,2150800.0,17.0165,17.0307,16.9527,16.974,2150800.0
2009-01-13 15:55:00,23.94,23.98,23.87,23.88,2266500.0,16.9811,17.0094,16.9314,16.9385,2266500.0
2009-01-14 09:30:00,23.37,23.38,23.17,23.25,3629400.0,16.5768,16.5838,16.4349,16.4916,3629400.0
2009-01-14 09:35:00,23.25,23.29,23.1,23.1,1895400.0,16.4916,16.52,16.3852,16.3852,1895400.0
2009-01-14 09:40:00,23.1,23.2,23.08,23.08,1609500.0,16.3852,16.4562,16.3711,16.3711,1609500.0
2009-01-14 09:45:00,23.08,23.08,23.01,23.06,1439900.0,16.3711,16.3711,16.3214,16.3569,1439900.0
2009-01-14 09:50:00,23.05,23.09,22.98,23.04,1722000.0,16.3498,16.3781,16.3001,16.3427,1722000.0
2009-01-14 09:55:00,23.03,23.08,23.0,23.02,1294000.0,16.3356,16.3711,16.3143,16.3285,1294000.0
2009-01-14 10:00:00,23.02,23.06,22.97,23.04,1501800.0,16.3285,16.3569,16.293,16.3427,1501800.0
2009-01-14 10:05:00,23.04,23.06,22.99,23.0,1985200.0,16.3427,16.3569,16.3072,16.3143,1985200.0
2009-01-14 10:10:00,23.0,23.01,22.93,22.93,1625300.0,16.3143,16.3214,16.2647,16.2647,1625300.0
2009-01-14 10:15:00,22.93,22.93,22.81,22.82,2800300.0,16.2647,16.2647,16.1795,16.1866,2800300.0
2009-01-14 10:20:00,22.82,22.83,22.75,22.81,4256000.0,16.1866,16.1937,16.137,16.1795,4256000.0
2009-01-14 10:25:00,22.81,22.82,22.76,22.79,1466000.0,16.1795,16.1866,16.1441,16.1653,1466000.0
2009-01-14 10:30:00,22.79,22.79,22.68,22.69,1307400.0,16.1653,16.1653,16.0873,16.0944,1307400.0
2009-01-14 10:35:00,22.69,22.69,22.61,22.65,2850700.0,16.0944,16.0944,16.0377,16.066,2850700.0
2009-01-14 10:40:00,22.65,22.65,22.53,22.55,2446000.0,16.066,16.066,15.9809,15.9951,2446000.0
2009-01-14 10:45:00,22.55,22.65,22.54,22.63,981600.0,15.9951,16.066,15.988,16.0519,981600.0
2009-01-14 10:50:00,22.65,22.67,22.6,22.66,835300.0,16.066,16.0802,16.0306,16.0731,835300.0
2009-01-14 10:55:00,22.66,22.72,22.6,22.71,1341400.0,16.0731,16.1157,16.0306,16.1086,1341400.0
2009-01-14 11:00:00,22.71,22.71,22.64,22.68,1279700.0,16.1086,16.1086,16.059,16.0873,1279700.0
2009-01-14 11:05:00,22.67,22.67,22.6,22.62,1665900.0,16.0802,16.0802,16.0306,16.0448,1665900.0
2009-01-14 11:10:00,22.62,22.64,22.54,22.55,1093600.0,16.0448,16.059,15.988,15.9951,1093600.0
2009-01-14 11:15:00,22.56,22.63,22.54,22.63,1463400.0,16.0022,16.0519,15.988,16.0519,1463400.0
2009-01-14 11:20:00,22.63,22.71,22.63,22.7,1245300.0,16.0519,16.1086,16.0519,16.1015,1245300.0
2009-01-14 11:25:00,22.7,22.8,22.68,22.79,727600.0,16.1015,16.1724,16.0873,16.1653,727600.0
2009-01-14 11:30:00,22.8,22.84,22.8,22.81,213800.0,16.1724,16.2008,16.1724,16.1795,213800.0
2009-01-14 11:35:00,22.81,22.84,22.77,22.78,794500.0,16.1795,16.2008,16.1512,16.1583,794500.0
2009-01-14 11:40:00,22.78,22.87,22.78,22.85,540800.0,16.1583,16.2221,16.1583,16.2079,540800.0
2009-01-14 11:45:00,22.84,22.85,22.79,22.82,817900.0,16.2008,16.2079,16.1653,16.1866,817900.0
2009-01-14 11:50:00,22.82,22.89,22.82,22.83,1683800.0,16.1866,16.2363,16.1866,16.1937,1683800.0
2009-01-14 11:55:00,22.83,22.91,22.8,22.84,1459400.0,16.1937,16.2505,16.1724,16.2008,1459400.0
2009-01-14 12:00:00,22.84,22.84,22.76,22.79,756400.0,16.2008,16.2008,16.1441,16.1653,756400.0
2009-01-14 12:05:00,22.79,22.8,22.73,22.79,1967500.0,16.1653,16.1724,16.1228,16.1653,1967500.0
2009-01-14 12:10:00,22.79,22.84,22.79,22.83,588700.0,16.1653,16.2008,16.1653,16.1937,588700.0
2009-01-14 12:15:00,22.83,22.84,22.73,22.74,371100.0,16.1937,16.2008,16.1228,16.1299,371100.0
2009-01-14 12:20:00,22.74,22.77,22.72,22.75,232100.0,16.1299,16.1512,16.1157,16.137,232100.0
2009-01-14 12:25:00,22.74,22.76,22.7,22.75,595800.0,16.1299,16.1441,16.1015,16.137,595800.0
2009-01-14 12:30:00,22.75,22.77,22.73,22.75,266600.0,16.137,16.1512,16.1228,16.137,266600.0
2009-01-14 12:35:00,22.75,22.8,22.74,22.74,426600.0,16.137,16.1724,16.1299,16.1299,426600.0
2009-01-14 12:40:00,22.75,22.75,22.7,22.71,422200.0,16.137,16.137,16.1015,16.1086,422200.0
2009-01-14 12:45:00,22.71,22.75,22.6,22.7,1593100.0,16.1086,16.137,16.0306,16.1015,1593100.0
2009-01-14 12:50:00,22.69,22.8,22.69,22.8,321800.0,16.0944,16.1724,16.0944,16.1724,321800.0
2009-01-14 12:55:00,22.8,22.84,22.79,22.83,338600.0,16.1724,16.2008,16.1653,16.1937,338600.0
2009-01-14 13:00:00,22.83,22.86,22.8,22.82,305600.0,16.1937,16.215,16.1724,16.1866,305600.0
2009-01-14 13:05:00,22.82,22.89,22.82,22.88,429900.0,16.1866,16.2363,16.1866,16.2292,429900.0
2009-01-14 13:10:00,22.87,22.88,22.77,22.8,460900.0,16.2221,16.2292,16.1512,16.1724,460900.0
2009-01-14 13:15:00,22.79,22.81,22.76,22.79,642000.0,16.1653,16.1795,16.1441,16.1653,642000.0
2009-01-14 13:20:00,22.79,22.8,22.74,22.74,226100.0,16.1653,16.1724,16.1299,16.1299,226100.0
2009-01-14 13:25:00,22.75,22.76,22.7,22.7,257800.0,16.137,16.1441,16.1015,16.1015,257800.0
2009-01-14 13:30:00,22.7,22.74,22.68,22.74,381200.0,16.1015,16.1299,16.0873,16.1299,381200.0
2009-01-14 13:35:00,22.74,22.76,22.71,22.73,475200.0,16.1299,16.1441,16.1086,16.1228,475200.0
2009-01-14 13:40:00,22.73,22.76,22.73,22.74,115700.0,16.1228,16.1441,16.1228,16.1299,115700.0
2009-01-14 13:45:00,22.74,22.8,22.72,22.77,512700.0,16.1299,16.1724,16.1157,16.1512,512700.0
2009-01-14 13:50:00,22.77,22.79,22.74,22.78,332300.0,16.1512,16.1653,16.1299,16.1583,332300.0
2009-01-14 13:55:00,22.77,22.78,22.74,22.75,285100.0,16.1512,16.1583,16.1299,16.137,285100.0
2009-01-14 14:00:00,22.75,22.76,22.7,22.71,728500.0,16.137,16.1441,16.1015,16.1086,728500.0
2009-01-14 14:05:00,22.71,22.79,22.69,22.79,814200.0,16.1086,16.1653,16.0944,16.1653,814200.0
2009-01-14 14:10:00,22.78,22.83,22.78,22.79,1639300.0,16.1583,16.1937,16.1583,16.1653,1639300.0
2009-01-14 14:15:00,22.79,22.84,22.77,22.8,1774000.0,16.1653,16.2008,16.1512,16.1724,1774000.0
2009-01-14 14:20:00,22.8,22.82,22.76,22.78,865400.0,16.1724,16.1866,16.1441,16.1583,865400.0
2009-01-14 14:25:00,22.77,22.79,22.74,22.77,781200.0,16.1512,16.1653,16.1299,16.1512,781200.0
2009-01-14 14:30:00,22.77,22.94,22.77,22.9,920400.0,16.1512,16.2717,16.1512,16.2434,920400.0
2009-01-14 14:35:00,22.89,22.94,22.87,22.88,440400.0,16.2363,16.2717,16.2221,16.2292,440400.0
2009-01-14 14:40:00,22.88,22.94,22.84,22.92,822700.0,16.2292,16.2717,16.2008,16.2576,822700.0
2009-01-14 14:45:00,22.91,22.93,22.84,22.84,597500.0,16.2505,16.2647,16.2008,16.2008,597500.0
2009-01-14 14:50:00,22.84,22.87,22.79,22.79,1070900.0,16.2008,16.2221,16.1653,16.1653,1070900.0
2009-01-14 14:55:00,22.79,22.85,22.77,22.8,344500.0,16.1653,16.2079,16.1512,16.1724,344500.0
2009-01-14 15:00:00,22.79,22.79,22.67,22.69,981300.0,16.1653,16.1653,16.0802,16.0944,981300.0
2009-01-14 15:05:00,22.69,22.71,22.65,22.7,719500.0,16.0944,16.1086,16.066,16.1015,719500.0
2009-01-14 15:10:00,22.69,22.72,22.63,22.66,615900.0,16.0944,16.1157,16.0519,16.0731,615900.0
2009-01-14 15:15:00,22.67,22.67,22.6,22.64,844700.0,16.0802,16.0802,16.0306,16.059,844700.0
2009-01-14 15:20:00,22.64,22.7,22.64,22.68,896000.0,16.059,16.1015,16.059,16.0873,896000.0
2009-01-14 15:25:00,22.69,22.72,22.62,22.62,1670500.0,16.0944,16.1157,16.0448,16.0448,1670500.0
2009-01-14 15:30:00,22.62,22.69,22.6,22.68,1636700.0,16.0448,16.0944,16.0306,16.0873,1636700.0
2009-01-14 15:35:00,22.67,22.7,22.56,22.58,2242000.0,16.0802,16.1015,16.0022,16.0164,2242000.0
2009-01-14 15:40:00,22.57,22.68,22.53,22.65,2354500.0,16.0093,16.0873,15.9809,16.066,2354500.0
2009-01-14 15:45:00,22.65,22.77,22.58,22.74,2130200.0,16.066,16.1512,16.0164,16.1299,2130200.0
2009-01-14 15:50:00,22.74,22.8,22.67,22.67,2852300.0,16.1299,16.1724,16.0802,16.0802,2852300.0
2009-01-14 15:55:00,22.67,22.76,22.67,22.72,4402200.0,16.0802,16.1441,16.0802,16.1157,4402200.0
2009-01-15 09:30:00,22.76,22.77,22.66,22.66,2077000.0,16.1441,16.1512,16.0731,16.0731,2077000.0
2009-01-15 09:35:00,22.66,22.66,22.56,22.63,1569200.0,16.0731,16.0731,16.0022,16.0519,1569200.0
2009-01-15 09:40:00,22.63,22.64,22.42,22.46,2391000.0,16.0519,16.059,15.9029,15.9313,2391000.0
2009-01-15 09:45:00,22.46,22.46,22.25,22.29,2405000.0,15.9313,15.9313,15.7823,15.8107,2405000.0
2009-01-15 09:50:00,22.28,22.35,22.24,22.33,1770500.0,15.8036,15.8532,15.7752,15.8391,1770500.0
2009-01-15 09:55:00,22.33,22.39,22.32,22.35,1576000.0,15.8391,15.8816,15.832,15.8532,1576000.0
2009-01-15 10:00:00,22.35,22.47,22.28,22.33,1987300.0,15.8532,15.9384,15.8036,15.8391,1987300.0
2009-01-15 10:05:00,22.33,22.34,22.23,22.26,2032300.0,15.8391,15.8462,15.7681,15.7894,2032300.0
2009-01-15 10:10:00,22.25,22.27,22.15,22.2,1438300.0,15.7823,15.7965,15.7114,15.7469,1438300.0
2009-01-15 10:15:00,22.2,22.2,22.05,22.08,1430100.0,15.7469,15.7469,15.6405,15.6617,1430100.0
2009-01-15 10:20:00,22.07,22.13,22.03,22.04,1515300.0,15.6546,15.6972,15.6263,15.6334,1515300.0
2009-01-15 10:25:00,22.05,22.06,21.96,21.99,3344900.0,15.6405,15.6475,15.5766,15.5979,3344900.0
2009-01-15 10:30:00,22.0,22.05,21.96,21.96,1414300.0,15.605,15.6405,15.5766,15.5766,1414300.0
2009-01-15 10:35:00,21.96,22.04,21.95,22.03,1210600.0,15.5766,15.6334,15.5695,15.6263,1210600.0
2009-01-15 10:40:00,22.03,22.12,22.03,22.08,848100.0,15.6263,15.6901,15.6263,15.6617,848100.0
2009-01-15 10:45:00,22.07,22.09,22.04,22.08,1529500.0,15.6546,15.6688,15.6334,15.6617,1529500.0
2009-01-15 10:50:00,22.08,22.14,22.06,22.11,1425000.0,15.6617,15.7043,15.6475,15.683,1425000.0
2009-01-15 10:55:00,22.11,22.13,22.08,22.09,1018100.0,15.683,15.6972,15.6617,15.6688,1018100.0
2009-01-15 11:00:00,22.08,22.17,22.08,22.15,1789600.0,15.6617,15.7256,15.6617,15.7114,1789600.0
2009-01-15 11:05:00,22.15,22.26,22.13,22.25,889100.0,15.7114,15.7894,15.6972,15.7823,889100.0
2009-01-15 11:10:00,22.25,22.26,22.19,22.21,1110900.0,15.7823,15.7894,15.7398,15.7539,1110900.0
2009-01-15 11:15:00,22.2,22.24,22.15,22.15,794200.0,15.7469,15.7752,15.7114,15.7114,794200.0
2009-01-15 11:20:00,22.15,22.24,22.14,22.24,454800.0,15.7114,15.7752,15.7043,15.7752,454800.0
2009-01-15 11:25:00,22.23,22.31,22.23,22.25,741200.0,15.7681,15.8249,15.7681,15.7823,741200.0
2009-01-15 11:30:00,22.26,22.33,22.23,22.29,422800.0,15.7894,15.8391,15.7681,15.8107,422800.0
2009-01-15 11:35:00,22.29,22.3,22.21,22.22,536000.0,15.8107,15.8178,15.7539,15.761,536000.0
2009-01-15 11:40:00,22.22,22.22,22.1,22.12,896800.0,15.761,15.761,15.6759,15.6901,896800.0
2009-01-15 11:45:00,22.11,22.14,22.11,22.12,232700.0,15.683,15.7043,15.683,15.6901,232700.0
2009-01-15 11:50:00,22.11,22.19,22.1,22.16,424300.0,15.683,15.7398,15.6759,15.7185,424300.0
2009-01-15 11:55:00,22.17,22.22,22.16,22.17,614500.0,15.7256,15.761,15.7185,15.7256,614500.0
2009-01-15 12:00:00,22.16,22.21,22.15,22.17,908600.0,15.7185,15.7539,15.7114,15.7256,908600.0
2009-01-15 12:05:00,22.17,22.17,22.1,22.11,994900.0,15.7256,15.7256,15.6759,15.683,994900.0
2009-01-15 12:10:00,22.11,22.16,22.09,22.11,858800.0,15.683,15.7185,15.6688,15.683,858800.0
2009-01-15 12:15:00,22.1,22.14,22.06,22.12,1145000.0,15.6759,15.7043,15.6475,15.6901,1145000.0
2009-01-15 12:20:00,22.12,22.13,22.02,22.03,959800.0,15.6901,15.6972,15.6192,15.6263,959800.0
2009-01-15 12:25:00,22.03,22.06,22.0,22.02,387700.0,15.6263,15.6475,15.605,15.6192,387700.0
2009-01-15 12:30:00,22.02,22.03,22.0,22.02,373200.0,15.6192,15.6263,15.605,15.6192,373200.0
2009-01-15 12:35:00,22.02,22.02,21.92,21.93,651900.0,15.6192,15.6192,15.5482,15.5553,651900.0
2009-01-15 12:40:00,21.93,22.0,21.92,22.0,505400.0,15.5553,15.605,15.5482,15.605,505400.0
2009-01-15 12:45:00,21.99,22.03,21.94,22.02,371800.0,15.5979,15.6263,15.5624,15.6192,371800.0
2009-01-15 12:50:00,22.01,22.08,22.01,22.07,875900.0,15.6121,15.6617,15.6121,15.6546,875900.0
2009-01-15 12:55:00,22.07,22.07,22.01,22.04,680700.0,15.6546,15.6546,15.6121,15.6334,680700.0
2009-01-15 13:00:00,22.05,22.11,22.03,22.04,1301200.0,15.6405,15.683,15.6263,15.6334,1301200.0
2009-01-15 13:05:00,22.03,22.09,22.03,22.06,456300.0,15.6263,15.6688,15.6263,15.6475,456300.0
2009-01-15 13:10:00,22.06,22.1,22.02,22.06,1547700.0,15.6475,15.6759,15.6192,15.6475,1547700.0
2009-01-15 13:15:00,22.07,22.13,22.04,22.1,811700.0,15.6546,15.6972,15.6334,15.6759,811700.0
2009-01-15 13:20:00,22.1,22.13,22.05,22.11,993900.0,15.6759,15.6972,15.6405,15.683,993900.0
2009-01-15 13:25:00,22.1,22.2,22.1,22.2,544800.0,15.6759,15.7469,15.6759,15.7469,544800.0
2009-01-15 13:30:00,22.2,22.26,22.2,22.22,566300.0,15.7469,15.7894,15.7469,15.761,566300.0
2009-01-15 13:35:00,22.23,22.36,22.19,22.35,562800.0,15.7681,15.8603,15.7398,15.8532,562800.0
2009-01-15 13:40:00,22.35,22.4,22.33,22.38,690700.0,15.8532,15.8887,15.8391,15.8745,690700.0
2009-01-15 13:45:00,22.38,22.38,22.31,22.37,986800.0,15.8745,15.8745,15.8249,15.8674,986800.0
2009-01-15 13:50:00,22.36,22.57,22.35,22.55,1426600.0,15.8603,16.0093,15.8532,15.9951,1426600.0
2009-01-15 13:55:00,22.55,22.69,22.52,22.67,1087700.0,15.9951,16.0944,15.9738,16.0802,1087700.0
2009-01-15 14:00:00,22.68,22.72,22.64,22.64,2320400.0,16.0873,16.1157,16.059,16.059,2320400.0
2009-01-15 14:05:00,22.64,22.87,22.64,22.83,2975600.0,16.059,16.2221,16.059,16.1937,2975600.0
2009-01-15 14:10:00,22.83,22.85,22.72,22.73,1508600.0,16.1937,16.2079,16.1157,16.1228,1508600.0
2009-01-15 14:15:00,22.74,22.82,22.72,22.78,1452400.0,16.1299,16.1866,16.1157,16.1583,1452400.0
2009-01-15 14:20:00,22.79,22.85,22.78,22.82,1119600.0,16.1653,16.2079,16.1583,16.1866,1119600.0
2009-01-15 14:25:00,22.81,22.92,22.81,22.9,2508000.0,16.1795,16.2576,16.1795,16.2434,2508000.0
2009-01-15 14:30:00,22.91,23.1,22.86,23.02,2657900.0,16.2505,16.3852,16.215,16.3285,2657900.0
2009-01-15 14:35:00,23.02,23.1,23.0,23.09,1400400.0,16.3285,16.3852,16.3143,16.3781,1400400.0
2009-01-15 14:40:00,23.08,23.2,23.02,23.18,1830000.0,16.3711,16.4562,16.3285,16.442,1830000.0
2009-01-15 14:45:00,23.18,23.28,23.09,23.23,1798400.0,16.442,16.5129,16.3781,16.4774,1798400.0
2009-01-15 14:50:00,23.23,23.25,23.02,23.04,1655700.0,16.4774,16.4916,16.3285,16.3427,1655700.0
2009-01-15 14:55:00,23.05,23.09,22.97,22.98,643200.0,16.3498,16.3781,16.293,16.3001,643200.0
2009-01-15 15:00:00,22.98,23.15,22.97,23.11,2499700.0,16.3001,16.4207,16.293,16.3923,2499700.0
2009-01-15 15:05:00,23.1,23.15,22.98,23.02,905000.0,16.3852,16.4207,16.3001,16.3285,905000.0
2009-01-15 15:10:00,23.02,23.13,23.01,23.13,697200.0,16.3285,16.4065,16.3214,16.4065,697200.0
2009-01-15 15:15:00,23.12,23.21,23.11,23.2,1885100.0,16.3994,16.4633,16.3923,16.4562,1885100.0
2009-01-15 15:20:00,23.2,23.24,23.09,23.1,1801500.0,16.4562,16.4845,16.3781,16.3852,1801500.0
2009-01-15 15:25:00,23.09,23.15,22.95,22.97,2275300.0,16.3781,16.4207,16.2788,16.293,2275300.0
2009-01-15 15:30:00,22.97,22.97,22.78,22.84,1411200.0,16.293,16.293,16.1583,16.2008,1411200.0
2009-01-15 15:35:00,22.85,22.85,22.71,22.82,1062800.0,16.2079,16.2079,16.1086,16.1866,1062800.0
2009-01-15 15:40:00,22.83,22.83,22.65,22.66,1786700.0,16.1937,16.1937,16.066,16.0731,1786700.0
2009-01-15 15:45:00,22.65,22.79,22.62,22.73,1890600.0,16.066,16.1653,16.0448,16.1228,1890600.0
2009-01-15 15:50:00,22.73,22.97,22.73,22.97,1707300.0,16.1228,16.293,16.1228,16.293,1707300.0
2009-01-15 15:55:00,22.97,23.01,22.89,22.98,2824200.0,16.293,16.3214,16.2363,16.3001,2824200.0
2009-01-16 09:30:00,23.65,23.68,23.47,23.59,3233100.0,16.7754,16.7966,16.6477,16.7328,3233100.0
2009-01-16 09:35:00,23.59,23.6,23.46,23.46,1464600.0,16.7328,16.7399,16.6406,16.6406,1464600.0
2009-01-16 09:40:00,23.46,23.52,23.37,23.51,2089100.0,16.6406,16.6832,16.5768,16.6761,2089100.0
2009-01-16 09:45:00,23.51,23.54,23.46,23.47,1124800.0,16.6761,16.6973,16.6406,16.6477,1124800.0
2009-01-16 09:50:00,23.46,23.5,23.33,23.35,583000.0,16.6406,16.669,16.5484,16.5626,583000.0
2009-01-16 09:55:00,23.34,23.37,23.29,23.32,841200.0,16.5555,16.5768,16.52,16.5413,841200.0
2009-01-16 10:00:00,23.32,23.42,23.3,23.41,1085100.0,16.5413,16.6122,16.5271,16.6051,1085100.0
2009-01-16 10:05:00,23.42,23.46,23.37,23.38,676000.0,16.6122,16.6406,16.5768,16.5838,676000.0
2009-01-16 10:10:00,23.38,23.39,23.27,23.33,1676100.0,16.5838,16.5909,16.5058,16.5484,1676100.0
2009-01-16 10:15:00,23.33,23.34,23.2,23.21,601500.0,16.5484,16.5555,16.4562,16.4633,601500.0
2009-01-16 10:20:00,23.21,23.27,23.2,23.25,393900.0,16.4633,16.5058,16.4562,16.4916,393900.0
2009-01-16 10:25:00,23.24,23.28,23.21,23.23,1905900.0,16.4845,16.5129,16.4633,16.4774,1905900.0
2009-01-16 10:30:00,23.23,23.31,23.2,23.31,2082800.0,16.4774,16.5342,16.4562,16.5342,2082800.0
2009-01-16 10:35:00,23.32,23.35,23.27,23.32,833800.0,16.5413,16.5626,16.5058,16.5413,833800.0
2009-01-16 10:40:00,23.31,23.32,23.2,23.21,899300.0,16.5342,16.5413,16.4562,16.4633,899300.0
2009-01-16 10:45:00,23.22,23.26,23.17,23.19,807000.0,16.4704,16.4987,16.4349,16.4491,807000.0
2009-01-16 10:50:00,23.19,23.24,23.14,23.18,762400.0,16.4491,16.4845,16.4136,16.442,762400.0
2009-01-16 10:55:00,23.18,23.22,23.11,23.15,794700.0,16.442,16.4704,16.3923,16.4207,794700.0
2009-01-16 11:00:00,23.15,23.18,23.11,23.16,386500.0,16.4207,16.442,16.3923,16.4278,386500.0
2009-01-16 11:05:00,23.16,23.17,23.08,23.12,624900.0,16.4278,16.4349,16.3711,16.3994,624900.0
2009-01-16 11:10:00,23.11,23.14,23.01,23.01,969700.0,16.3923,16.4136,16.3214,16.3214,969700.0
2009-01-16 11:15:00,23.01,23.07,22.99,23.05,1813600.0,16.3214,16.364,16.3072,16.3498,1813600.0
2009-01-16 11:20:00,23.05,23.1,23.0,23.1,391500.0,16.3498,16.3852,16.3143,16.3852,391500.0
2009-01-16 11:25:00,23.1,23.13,23.08,23.1,224200.0,16.3852,16.4065,16.3711,16.3852,224200.0
2009-01-16 11:30:00,23.1,23.13,22.97,22.97,198500.0,16.3852,16.4065,16.293,16.293,198500.0
2009-01-16 11:35:00,22.97,23.0,22.88,22.93,611500.0,16.293,16.3143,16.2292,16.2647,611500.0
2009-01-16 11:40:00,22.92,22.95,22.87,22.91,2088400.0,16.2576,16.2788,16.2221,16.2505,2088400.0
2009-01-16 11:45:00,22.92,23.01,22.9,23.0,702400.0,16.2576,16.3214,16.2434,16.3143,702400.0
2009-01-16 11:50:00,23.01,23.01,22.91,22.96,1416100.0,16.3214,16.3214,16.2505,16.2859,1416100.0
2009-01-16 11:55:00,22.97,22.97,22.8,22.86,704900.0,16.293,16.293,16.1724,16.215,704900.0
2009-01-16 12:00:00,22.85,22.88,22.8,22.83,487400.0,16.2079,16.2292,16.1724,16.1937,487400.0
2009-01-16 12:05:00,22.83,22.85,22.76,22.76,398400.0,16.1937,16.2079,16.1441,16.1441,398400.0
2009-01-16 12:10:00,22.75,22.8,22.71,22.76,997500.0,16.137,16.1724,16.1086,16.1441,997500.0
2009-01-16 12:15:00,22.75,22.77,22.67,22.71,1031000.0,16.137,16.1512,16.0802,16.1086,1031000.0
2009-01-16 12:20:00,22.7,22.71,22.56,22.59,796200.0,16.1015,16.1086,16.0022,16.0235,796200.0
2009-01-16 12:25:00,22.58,22.6,22.53,22.57,2089800.0,16.0164,16.0306,15.9809,16.0093,2089800.0
2009-01-16 12:30:00,22.57,22.66,22.56,22.64,770700.0,16.0093,16.0731,16.0022,16.059,770700.0
2009-01-16 12:35:00,22.64,22.73,22.6,22.73,839700.0,16.059,16.1228,16.0306,16.1228,839700.0
2009-01-16 12:40:00,22.73,22.77,22.72,22.76,608500.0,16.1228,16.1512,16.1157,16.1441,608500.0
2009-01-16 12:45:00,22.76,22.76,22.7,22.73,610000.0,16.1441,16.1441,16.1015,16.1228,610000.0
2009-01-16 12:50:00,22.73,22.85,22.71,22.81,572100.0,16.1228,16.2079,16.1086,16.1795,572100.0
2009-01-16 12:55:00,22.81,22.84,22.73,22.83,1104800.0,16.1795,16.2008,16.1228,16.1937,1104800.0
2009-01-16 13:00:00,22.83,22.93,22.83,22.87,1628300.0,16.1937,16.2647,16.1937,16.2221,1628300.0
2009-01-16 13:05:00,22.86,22.87,22.82,22.85,686100.0,16.215,16.2221,16.1866,16.2079,686100.0
2009-01-16 13:10:00,22.86,22.95,22.85,22.88,658100.0,16.215,16.2788,16.2079,16.2292,658100.0
2009-01-16 13:15:00,22.87,22.88,22.74,22.79,1681300.0,16.2221,16.2292,16.1299,16.1653,1681300.0
2009-01-16 13:20:00,22.79,22.87,22.75,22.84,1303100.0,16.1653,16.2221,16.137,16.2008,1303100.0
2009-01-16 13:25:00,22.83,22.87,22.75,22.86,294600.0,16.1937,16.2221,16.137,16.215,294600.0
2009-01-16 13:30:00,22.86,22.94,22.83,22.92,559700.0,16.215,16.2717,16.1937,16.2576,559700.0
2009-01-16 13:35:00,22.92,23.04,22.92,22.98,618200.0,16.2576,16.3427,16.2576,16.3001,618200.0
2009-01-16 13:40:00,22.98,23.01,22.94,22.96,973600.0,16.3001,16.3214,16.2717,16.2859,973600.0
2009-01-16 13:45:00,22.96,22.96,22.86,22.86,960300.0,16.2859,16.2859,16.215,16.215,960300.0
2009-01-16 13:50:00,22.85,22.91,22.81,22.84,868400.0,16.2079,16.2505,16.1795,16.2008,868400.0
2009-01-16 13:55:00,22.84,22.96,22.84,22.95,449500.0,16.2008,16.2859,16.2008,16.2788,449500.0
2009-01-16 14:00:00,22.95,23.0,22.92,22.99,514500.0,16.2788,16.3143,16.2576,16.3072,514500.0
2009-01-16 14:05:00,22.99,23.07,22.99,23.05,955200.0,16.3072,16.364,16.3072,16.3498,955200.0
2009-01-16 14:10:00,23.04,23.09,23.02,23.05,544500.0,16.3427,16.3781,16.3285,16.3498,544500.0
2009-01-16 14:15:00,23.06,23.08,22.95,23.0,904800.0,16.3569,16.3711,16.2788,16.3143,904800.0
2009-01-16 14:20:00,22.99,23.01,22.92,23.01,272300.0,16.3072,16.3214,16.2576,16.3214,272300.0
2009-01-16 14:25:00,23.01,23.08,23.01,23.04,395000.0,16.3214,16.3711,16.3214,16.3427,395000.0
2009-01-16 14:30:00,23.04,23.11,22.92,22.96,815900.0,16.3427,16.3923,16.2576,16.2859,815900.0
2009-01-16 14:35:00,22.95,23.07,22.95,23.0,537500.0,16.2788,16.364,16.2788,16.3143,537500.0
2009-01-16 14:40:00,23.0,23.06,22.92,22.98,654600.0,16.3143,16.3569,16.2576,16.3001,654600.0
2009-01-16 14:45:00,22.97,23.01,22.93,22.98,481100.0,16.293,16.3214,16.2647,16.3001,481100.0
2009-01-16 14:50:00,22.98,23.1,22.98,23.06,363800.0,16.3001,16.3852,16.3001,16.3569,363800.0
2009-01-16 14:55:00,23.05,23.11,23.01,23.1,655600.0,16.3498,16.3923,16.3214,16.3852,655600.0
2009-01-16 15:00:00,23.1,23.15,23.01,23.02,512900.0,16.3852,16.4207,16.3214,16.3285,512900.0
2009-01-16 15:05:00,23.02,23.15,23.02,23.14,674900.0,16.3285,16.4207,16.3285,16.4136,674900.0
2009-01-16 15:10:00,23.15,23.23,23.15,23.19,636300.0,16.4207,16.4774,16.4207,16.4491,636300.0
2009-01-16 15:15:00,23.2,23.27,23.2,23.26,1083100.0,16.4562,16.5058,16.4562,16.4987,1083100.0
2009-01-16 15:20:00,23.27,23.3,23.16,23.28,713900.0,16.5058,16.5271,16.4278,16.5129,713900.0
2009-01-16 15:25:00,23.28,23.31,23.13,23.13,964800.0,16.5129,16.5342,16.4065,16.4065,964800.0
2009-01-16 15:30:00,23.15,23.23,23.1,23.21,933000.0,16.4207,16.4774,16.3852,16.4633,933000.0
2009-01-16 15:35:00,23.21,23.24,23.16,23.19,1000000.0,16.4633,16.4845,16.4278,16.4491,1000000.0
2009-01-16 15:40:00,23.18,23.22,23.11,23.19,798600.0,16.442,16.4704,16.3923,16.4491,798600.0
2009-01-16 15:45:00,23.18,23.25,23.15,23.22,1825100.0,16.442,16.4916,16.4207,16.4704,1825100.0
2009-01-16 15:50:00,23.22,23.26,23.19,23.23,1375100.0,16.4704,16.4987,16.4491,16.4774,1375100.0
2009-01-16 15:55:00,23.23,23.28,23.2,23.27,3276300.0,16.4774,16.5129,16.4562,16.5058,3276300.0
2009-01-20 09:30:00,22.53,22.59,22.48,22.55,1545800.0,15.9809,16.0235,15.9455,15.9951,1545800.0
2009-01-20 09:35:00,22.54,22.6,22.43,22.44,2092500.0,15.988,16.0306,15.91,15.9171,2092500.0
2009-01-20 09:40:00,22.45,22.45,22.35,22.4,2700900.0,15.9242,15.9242,15.8532,15.8887,2700900.0
2009-01-20 09:45:00,22.4,22.4,22.22,22.25,1575000.0,15.8887,15.8887,15.761,15.7823,1575000.0
2009-01-20 09:50:00,22.25,22.29,22.14,22.15,1305500.0,15.7823,15.8107,15.7043,15.7114,1305500.0
2009-01-20 09:55:00,22.16,22.28,22.16,22.22,1005100.0,15.7185,15.8036,15.7185,15.761,1005100.0
2009-01-20 10:00:00,22.22,22.24,22.1,22.15,1406700.0,15.761,15.7752,15.6759,15.7114,1406700.0
2009-01-20 10:05:00,22.15,22.26,22.14,22.23,1665500.0,15.7114,15.7894,15.7043,15.7681,1665500.0
2009-01-20 10:10:00,22.23,22.28,22.16,22.26,1408200.0,15.7681,15.8036,15.7185,15.7894,1408200.0
2009-01-20 10:15:00,22.27,22.36,22.26,22.31,2240900.0,15.7965,15.8603,15.7894,15.8249,2240900.0
2009-01-20 10:20:00,22.3,22.38,22.21,22.34,824300.0,15.8178,15.8745,15.7539,15.8462,824300.0
2009-01-20 10:25:00,22.34,22.35,22.29,22.34,497900.0,15.8462,15.8532,15.8107,15.8462,497900.0
2009-01-20 10:30:00,22.34,22.38,22.3,22.32,941300.0,15.8462,15.8745,15.8178,15.832,941300.0
2009-01-20 10:35:00,22.31,22.36,22.27,22.31,591600.0,15.8249,15.8603,15.7965,15.8249,591600.0
2009-01-20 10:40:00,22.31,22.32,22.24,22.26,428100.0,15.8249,15.832,15.7752,15.7894,428100.0
2009-01-20 10:45:00,22.25,22.29,22.21,22.25,329800.0,15.7823,15.8107,15.7539,15.7823,329800.0
2009-01-20 10:50:00,22.25,22.3,22.23,22.29,637100.0,15.7823,15.8178,15.7681,15.8107,637100.0
2009-01-20 10:55:00,22.29,22.3,22.22,22.24,866500.0,15.8107,15.8178,15.761,15.7752,866500.0
2009-01-20 11:00:00,22.24,22.3,22.2,22.22,1298200.0,15.7752,15.8178,15.7469,15.761,1298200.0
2009-01-20 11:05:00,22.22,22.25,22.17,22.2,1500500.0,15.761,15.7823,15.7256,15.7469,1500500.0
2009-01-20 11:10:00,22.19,22.21,22.14,22.16,827200.0,15.7398,15.7539,15.7043,15.7185,827200.0
2009-01-20 11:15:00,22.16,22.22,22.14,22.18,978100.0,15.7185,15.761,15.7043,15.7327,978100.0
2009-01-20 11:20:00,22.19,22.19,22.1,22.1,1101300.0,15.7398,15.7398,15.6759,15.6759,1101300.0
2009-01-20 11:25:00,22.1,22.15,22.09,22.12,1163400.0,15.6759,15.7114,15.6688,15.6901,1163400.0
2009-01-20 11:30:00,22.12,22.2,22.12,22.19,1071400.0,15.6901,15.7469,15.6901,15.7398,1071400.0
2009-01-20 11:35:00,22.19,22.26,22.18,22.25,1604400.0,15.7398,15.7894,15.7327,15.7823,1604400.0
2009-01-20 11:40:00,22.25,22.31,22.24,22.28,1829900.0,15.7823,15.8249,15.7752,15.8036,1829900.0
2009-01-20 11:45:00,22.29,22.31,22.25,22.26,1214800.0,15.8107,15.8249,15.7823,15.7894,1214800.0
2009-01-20 11:50:00,22.26,22.26,22.2,22.22,2065700.0,15.7894,15.7894,15.7469,15.761,2065700.0
2009-01-20 11:55:00,22.22,22.22,22.14,22.17,1005900.0,15.761,15.761,15.7043,15.7256,1005900.0
2009-01-20 12:00:00,22.17,22.23,22.16,22.23,873300.0,15.7256,15.7681,15.7185,15.7681,873300.0
2009-01-20 12:05:00,22.22,22.23,22.14,22.2,889000.0,15.761,15.7681,15.7043,15.7469,889000.0
2009-01-20 12:10:00,22.2,22.27,22.18,22.27,1746800.0,15.7469,15.7965,15.7327,15.7965,1746800.0
2009-01-20 12:15:00,22.26,22.32,22.25,22.26,1072500.0,15.7894,15.832,15.7823,15.7894,1072500.0
2009-01-20 12:20:00,22.26,22.26,22.17,22.2,836600.0,15.7894,15.7894,15.7256,15.7469,836600.0
2009-01-20 12:25:00,22.2,22.23,22.09,22.13,955600.0,15.7469,15.7681,15.6688,15.6972,955600.0
2009-01-20 12:30:00,22.14,22.25,22.12,22.23,1093000.0,15.7043,15.7823,15.6901,15.7681,1093000.0
2009-01-20 12:35:00,22.24,22.26,22.13,22.13,1536400.0,15.7752,15.7894,15.6972,15.6972,1536400.0
2009-01-20 12:40:00,22.13,22.16,22.11,22.16,3355400.0,15.6972,15.7185,15.683,15.7185,3355400.0
2009-01-20 12:45:00,22.16,22.2,22.1,22.13,3284000.0,15.7185,15.7469,15.6759,15.6972,3284000.0
2009-01-20 12:50:00,22.12,22.15,22.06,22.12,2429400.0,15.6901,15.7114,15.6475,15.6901,2429400.0
2009-01-20 12:55:00,22.11,22.18,22.09,22.13,1055300.0,15.683,15.7327,15.6688,15.6972,1055300.0
2009-01-20 13:00:00,22.13,22.2,22.09,22.15,832300.0,15.6972,15.7469,15.6688,15.7114,832300.0
2009-01-20 13:05:00,22.14,22.17,22.03,22.05,1159600.0,15.7043,15.7256,15.6263,15.6405,1159600.0
2009-01-20 13:10:00,22.05,22.09,22.0,22.01,832000.0,15.6405,15.6688,15.605,15.6121,832000.0
2009-01-20 13:15:00,22.01,22.04,21.96,22.03,1048100.0,15.6121,15.6334,15.5766,15.6263,1048100.0
2009-01-20 13:20:00,22.02,22.09,22.0,22.08,519800.0,15.6192,15.6688,15.605,15.6617,519800.0
2009-01-20 13:25:00,22.07,22.13,22.05,22.08,1234100.0,15.6546,15.6972,15.6405,15.6617,1234100.0
2009-01-20 13:30:00,22.08,22.08,21.93,21.94,674500.0,15.6617,15.6617,15.5553,15.5624,674500.0
2009-01-20 13:35:00,21.94,22.02,21.94,22.02,660500.0,15.5624,15.6192,15.5624,15.6192,660500.0
2009-01-20 13:40:00,22.01,22.06,21.99,22.06,458200.0,15.6121,15.6475,15.5979,15.6475,458200.0
2009-01-20 13:45:00,22.05,22.05,21.88,21.9,909500.0,15.6405,15.6405,15.5199,15.5341,909500.0
2009-01-20 13:50:00,21.9,21.93,21.85,21.87,1181300.0,15.5341,15.5553,15.4986,15.5128,1181300.0
2009-01-20 13:55:00,21.86,21.91,21.82,21.84,1050200.0,15.5057,15.5411,15.4773,15.4915,1050200.0
2009-01-20 14:00:00,21.83,21.88,21.8,21.86,1475200.0,15.4844,15.5199,15.4631,15.5057,1475200.0
2009-01-20 14:05:00,21.85,21.91,21.84,21.86,484200.0,15.4986,15.5411,15.4915,15.5057,484200.0
2009-01-20 14:10:00,21.87,21.87,21.8,21.8,458400.0,15.5128,15.5128,15.4631,15.4631,458400.0
2009-01-20 14:15:00,21.8,21.85,21.78,21.8,679600.0,15.4631,15.4986,15.4489,15.4631,679600.0
2009-01-20 14:20:00,21.8,21.81,21.69,21.72,1042400.0,15.4631,15.4702,15.3851,15.4064,1042400.0
2009-01-20 14:25:00,21.72,21.84,21.72,21.84,733700.0,15.4064,15.4915,15.4064,15.4915,733700.0
2009-01-20 14:30:00,21.85,21.85,21.78,21.84,709600.0,15.4986,15.4986,15.4489,15.4915,709600.0
2009-01-20 14:35:00,21.85,21.92,21.83,21.88,914300.0,15.4986,15.5482,15.4844,15.5199,914300.0
2009-01-20 14:40:00,21.88,21.88,21.76,21.79,1226100.0,15.5199,15.5199,15.4348,15.456,1226100.0
2009-01-20 14:45:00,21.78,21.79,21.7,21.73,826600.0,15.4489,15.456,15.3922,15.4135,826600.0
2009-01-20 14:50:00,21.73,21.84,21.71,21.81,812700.0,15.4135,15.4915,15.3993,15.4702,812700.0
2009-01-20 14:55:00,21.81,21.81,21.71,21.76,558300.0,15.4702,15.4702,15.3993,15.4348,558300.0
2009-01-20 15:00:00,21.76,21.78,21.67,21.69,940200.0,15.4348,15.4489,15.3709,15.3851,940200.0
2009-01-20 15:05:00,21.69,21.69,21.63,21.63,1932600.0,15.3851,15.3851,15.3425,15.3425,1932600.0
2009-01-20 15:10:00,21.62,21.7,21.61,21.64,1615900.0,15.3354,15.3922,15.3284,15.3496,1615900.0
2009-01-20 15:15:00,21.64,21.68,21.59,21.68,2260700.0,15.3496,15.378,15.3142,15.378,2260700.0
2009-01-20 15:20:00,21.67,21.74,21.65,21.7,1422400.0,15.3709,15.4206,15.3567,15.3922,1422400.0
2009-01-20 15:25:00,21.7,21.8,21.67,21.68,1742400.0,15.3922,15.4631,15.3709,15.378,1742400.0
2009-01-20 15:30:00,21.69,21.82,21.68,21.79,1721900.0,15.3851,15.4773,15.378,15.456,1721900.0
2009-01-20 15:35:00,21.79,21.84,21.69,21.7,2176200.0,15.456,15.4915,15.3851,15.3922,2176200.0
2009-01-20 15:40:00,21.7,21.71,21.6,21.63,2759300.0,15.3922,15.3993,15.3213,15.3425,2759300.0
2009-01-20 15:45:00,21.63,21.72,21.59,21.72,2052100.0,15.3425,15.4064,15.3142,15.4064,2052100.0
2009-01-20 15:50:00,21.71,21.72,21.56,21.57,2235500.0,15.3993,15.4064,15.2929,15.3,2235500.0
2009-01-20 15:55:00,21.57,21.6,21.5,21.5,5199600.0,15.3,15.3213,15.2503,15.2503,5199600.0
2009-01-21 09:30:00,22.08,22.2,22.03,22.14,1750500.0,15.6617,15.7469,15.6263,15.7043,1750500.0
2009-01-21 09:35:00,22.14,22.16,21.99,22.01,1092200.0,15.7043,15.7185,15.5979,15.6121,1092200.0
2009-01-21 09:40:00,22.01,22.02,21.91,21.92,645300.0,15.6121,15.6192,15.5411,15.5482,645300.0
2009-01-21 09:45:00,21.92,22.05,21.91,22.04,648400.0,15.5482,15.6405,15.5411,15.6334,648400.0
2009-01-21 09:50:00,22.05,22.18,21.97,22.18,972900.0,15.6405,15.7327,15.5837,15.7327,972900.0
2009-01-21 09:55:00,22.17,22.2,22.14,22.16,894800.0,15.7256,15.7469,15.7043,15.7185,894800.0
2009-01-21 10:00:00,22.17,22.19,22.09,22.18,753100.0,15.7256,15.7398,15.6688,15.7327,753100.0
2009-01-21 10:05:00,22.17,22.24,22.05,22.09,2624800.0,15.7256,15.7752,15.6405,15.6688,2624800.0
2009-01-21 10:10:00,22.09,22.09,21.99,22.03,1288800.0,15.6688,15.6688,15.5979,15.6263,1288800.0
2009-01-21 10:15:00,22.03,22.13,22.03,22.12,1335800.0,15.6263,15.6972,15.6263,15.6901,1335800.0
2009-01-21 10:20:00,22.12,22.14,22.05,22.07,462400.0,15.6901,15.7043,15.6405,15.6546,462400.0
2009-01-21 10:25:00,22.07,22.13,21.91,21.91,993600.0,15.6546,15.6972,15.5411,15.5411,993600.0
2009-01-21 10:30:00,21.91,21.93,21.84,21.85,2777100.0,15.5411,15.5553,15.4915,15.4986,2777100.0
2009-01-21 10:35:00,21.85,21.88,21.81,21.84,1534700.0,15.4986,15.5199,15.4702,15.4915,1534700.0
2009-01-21 10:40:00,21.84,22.15,21.74,21.8,3153900.0,15.4915,15.7114,15.4206,15.4631,3153900.0
2009-01-21 10:45:00,21.8,21.81,21.72,21.72,808500.0,15.4631,15.4702,15.4064,15.4064,808500.0
2009-01-21 10:50:00,21.72,21.73,21.63,21.68,2149400.0,15.4064,15.4135,15.3425,15.378,2149400.0
2009-01-21 10:55:00,21.68,21.68,21.54,21.56,2152400.0,15.378,15.378,15.2787,15.2929,2152400.0
2009-01-21 11:00:00,21.57,21.65,21.56,21.65,895300.0,15.3,15.3567,15.2929,15.3567,895300.0
2009-01-21 11:05:00,21.65,21.73,21.65,21.71,1103900.0,15.3567,15.4135,15.3567,15.3993,1103900.0
2009-01-21 11:10:00,21.72,21.72,21.64,21.65,623300.0,15.4064,15.4064,15.3496,15.3567,623300.0
2009-01-21 11:15:00,21.65,21.71,21.6,21.7,537100.0,15.3567,15.3993,15.3213,15.3922,537100.0
2009-01-21 11:20:00,21.69,21.75,21.69,21.75,604100.0,15.3851,15.4277,15.3851,15.4277,604100.0
2009-01-21 11:25:00,21.75,21.76,21.7,21.76,417000.0,15.4277,15.4348,15.3922,15.4348,417000.0
2009-01-21 11:30:00,21.76,21.78,21.73,21.76,2504000.0,15.4348,15.4489,15.4135,15.4348,2504000.0
2009-01-21 11:35:00,21.77,21.79,21.71,21.72,1974800.0,15.4418,15.456,15.3993,15.4064,1974800.0
2009-01-21 11:40:00,21.72,21.86,21.69,21.83,2062200.0,15.4064,15.5057,15.3851,15.4844,2062200.0
2009-01-21 11:45:00,21.83,21.85,21.77,21.77,556600.0,15.4844,15.4986,15.4418,15.4418,556600.0
2009-01-21 11:50:00,21.78,21.85,21.77,21.79,1190900.0,15.4489,15.4986,15.4418,15.456,1190900.0
2009-01-21 11:55:00,21.8,21.8,21.73,21.74,346200.0,15.4631,15.4631,15.4135,15.4206,346200.0
2009-01-21 12:00:00,21.74,21.76,21.72,21.74,722100.0,15.4206,15.4348,15.4064,15.4206,722100.0
2009-01-21 12:05:00,21.73,21.85,21.72,21.84,565200.0,15.4135,15.4986,15.4064,15.4915,565200.0
2009-01-21 12:10:00,21.84,21.9,21.82,21.85,733600.0,15.4915,15.5341,15.4773,15.4986,733600.0
2009-01-21 12:15:00,21.85,21.91,21.83,21.86,867300.0,15.4986,15.5411,15.4844,15.5057,867300.0
2009-01-21 12:20:00,21.85,21.89,21.77,21.79,355900.0,15.4986,15.527,15.4418,15.456,355900.0
2009-01-21 12:25:00,21.79,21.81,21.75,21.77,1034600.0,15.456,15.4702,15.4277,15.4418,1034600.0
2009-01-21 12:30:00,21.76,21.88,21.74,21.84,1160800.0,15.4348,15.5199,15.4206,15.4915,1160800.0
2009-01-21 12:35:00,21.85,21.87,21.77,21.77,209200.0,15.4986,15.5128,15.4418,15.4418,209200.0
2009-01-21 12:40:00,21.77,21.8,21.72,21.74,395200.0,15.4418,15.4631,15.4064,15.4206,395200.0
2009-01-21 12:45:00,21.74,21.76,21.7,21.76,334900.0,15.4206,15.4348,15.3922,15.4348,334900.0
2009-01-21 12:50:00,21.76,21.77,21.7,21.73,360900.0,15.4348,15.4418,15.3922,15.4135,360900.0
2009-01-21 12:55:00,21.73,21.84,21.71,21.84,342600.0,15.4135,15.4915,15.3993,15.4915,342600.0
2009-01-21 13:00:00,21.84,21.85,21.79,21.82,293000.0,15.4915,15.4986,15.456,15.4773,293000.0
2009-01-21 13:05:00,21.83,21.9,21.83,21.87,526000.0,15.4844,15.5341,15.4844,15.5128,526000.0
2009-01-21 13:10:00,21.86,21.86,21.78,21.79,508100.0,15.5057,15.5057,15.4489,15.456,508100.0
2009-01-21 13:15:00,21.79,21.83,21.77,21.82,347800.0,15.456,15.4844,15.4418,15.4773,347800.0
2009-01-21 13:20:00,21.82,21.82,21.77,21.79,726400.0,15.4773,15.4773,15.4418,15.456,726400.0
2009-01-21 13:25:00,21.79,21.8,21.69,21.73,705500.0,15.456,15.4631,15.3851,15.4135,705500.0
2009-01-21 13:30:00,21.74,21.83,21.73,21.82,831400.0,15.4206,15.4844,15.4135,15.4773,831400.0
2009-01-21 13:35:00,21.82,21.88,21.8,21.86,966900.0,15.4773,15.5199,15.4631,15.5057,966900.0
2009-01-21 13:40:00,21.86,21.91,21.83,21.83,483500.0,15.5057,15.5411,15.4844,15.4844,483500.0
2009-01-21 13:45:00,21.84,21.91,21.83,21.89,750100.0,15.4915,15.5411,15.4844,15.527,750100.0
2009-01-21 13:50:00,21.89,21.92,21.87,21.9,393900.0,15.527,15.5482,15.5128,15.5341,393900.0
2009-01-21 13:55:00,21.91,21.96,21.87,21.96,436100.0,15.5411,15.5766,15.5128,15.5766,436100.0
2009-01-21 14:00:00,21.96,21.96,21.91,21.93,468700.0,15.5766,15.5766,15.5411,15.5553,468700.0
2009-01-21 14:05:00,21.93,21.96,21.89,21.9,679600.0,15.5553,15.5766,15.527,15.5341,679600.0
2009-01-21 14:10:00,21.89,21.97,21.88,21.96,596200.0,15.527,15.5837,15.5199,15.5766,596200.0
2009-01-21 14:15:00,21.97,22.01,21.93,21.98,335000.0,15.5837,15.6121,15.5553,15.5908,335000.0
2009-01-21 14:20:00,21.98,22.03,21.96,22.0,1199100.0,15.5908,15.6263,15.5766,15.605,1199100.0
2009-01-21 14:25:00,22.0,22.04,21.97,22.01,674100.0,15.605,15.6334,15.5837,15.6121,674100.0
2009-01-21 14:30:00,22.02,22.18,22.02,22.18,1055000.0,15.6192,15.7327,15.6192,15.7327,1055000.0
2009-01-21 14:35:00,22.17,22.23,22.16,22.16,952000.0,15.7256,15.7681,15.7185,15.7185,952000.0
2009-01-21 14:40:00,22.16,22.2,22.02,22.14,596600.0,15.7185,15.7469,15.6192,15.7043,596600.0
2009-01-21 14:45:00,22.14,22.23,22.14,22.16,842100.0,15.7043,15.7681,15.7043,15.7185,842100.0
2009-01-21 14:50:00,22.16,22.21,22.14,22.17,587000.0,15.7185,15.7539,15.7043,15.7256,587000.0
2009-01-21 14:55:00,22.17,22.26,22.17,22.25,1114000.0,15.7256,15.7894,15.7256,15.7823,1114000.0
2009-01-21 15:00:00,22.25,22.3,22.19,22.28,1174600.0,15.7823,15.8178,15.7398,15.8036,1174600.0
2009-01-21 15:05:00,22.29,22.38,22.29,22.38,1021700.0,15.8107,15.8745,15.8107,15.8745,1021700.0
2009-01-21 15:10:00,22.38,22.4,22.32,22.35,1012900.0,15.8745,15.8887,15.832,15.8532,1012900.0
2009-01-21 15:15:00,22.35,22.42,22.31,22.41,891100.0,15.8532,15.9029,15.8249,15.8958,891100.0
2009-01-21 15:20:00,22.41,22.43,22.33,22.35,1910400.0,15.8958,15.91,15.8391,15.8532,1910400.0
2009-01-21 15:25:00,22.35,22.38,22.28,22.35,1280900.0,15.8532,15.8745,15.8036,15.8532,1280900.0
2009-01-21 15:30:00,22.34,22.36,22.29,22.36,1431900.0,15.8462,15.8603,15.8107,15.8603,1431900.0
2009-01-21 15:35:00,22.35,22.48,22.35,22.47,1390900.0,15.8532,15.9455,15.8532,15.9384,1390900.0
2009-01-21 15:40:00,22.47,22.52,22.42,22.51,1379900.0,15.9384,15.9738,15.9029,15.9667,1379900.0
2009-01-21 15:45:00,22.51,22.54,22.43,22.43,2536800.0,15.9667,15.988,15.91,15.91,2536800.0
2009-01-21 15:50:00,22.43,22.59,22.43,22.58,2561800.0,15.91,16.0235,15.91,16.0164,2561800.0
2009-01-21 15:55:00,22.59,22.8,22.58,22.74,7719800.0,16.0235,16.1724,16.0164,16.1299,7719800.0
2009-01-22 09:30:00,21.94,21.96,21.75,21.82,1138800.0,15.5624,15.5766,15.4277,15.4773,1138800.0
2009-01-22 09:35:00,21.83,21.9,21.77,21.82,1603400.0,15.4844,15.5341,15.4418,15.4773,1603400.0
2009-01-22 09:40:00,21.82,21.86,21.73,21.78,2148600.0,15.4773,15.5057,15.4135,15.4489,2148600.0
2009-01-22 09:45:00,21.77,21.77,21.64,21.66,1586700.0,15.4418,15.4418,15.3496,15.3638,1586700.0
2009-01-22 09:50:00,21.66,21.88,21.62,21.86,1726800.0,15.3638,15.5199,15.3354,15.5057,1726800.0
2009-01-22 09:55:00,21.86,21.87,21.72,21.75,1087700.0,15.5057,15.5128,15.4064,15.4277,1087700.0
2009-01-22 10:00:00,21.74,21.85,21.71,21.74,1034600.0,15.4206,15.4986,15.3993,15.4206,1034600.0
2009-01-22 10:05:00,21.73,21.81,21.69,21.78,764200.0,15.4135,15.4702,15.3851,15.4489,764200.0
2009-01-22 10:10:00,21.77,21.83,21.76,21.79,607200.0,15.4418,15.4844,15.4348,15.456,607200.0
2009-01-22 10:15:00,21.78,21.84,21.73,21.84,590300.0,15.4489,15.4915,15.4135,15.4915,590300.0
2009-01-22 10:20:00,21.84,21.89,21.7,21.72,1043500.0,15.4915,15.527,15.3922,15.4064,1043500.0
2009-01-22 10:25:00,21.71,21.81,21.68,21.75,1097400.0,15.3993,15.4702,15.378,15.4277,1097400.0
2009-01-22 10:30:00,21.75,21.75,21.64,21.65,1040400.0,15.4277,15.4277,15.3496,15.3567,1040400.0
2009-01-22 10:35:00,21.66,21.69,21.63,21.67,821600.0,15.3638,15.3851,15.3425,15.3709,821600.0
2009-01-22 10:40:00,21.66,21.7,21.61,21.68,654000.0,15.3638,15.3922,15.3284,15.378,654000.0
2009-01-22 10:45:00,21.67,21.68,21.6,21.64,1566200.0,15.3709,15.378,15.3213,15.3496,1566200.0
2009-01-22 10:50:00,21.64,21.7,21.62,21.69,733400.0,15.3496,15.3922,15.3354,15.3851,733400.0
2009-01-22 10:55:00,21.68,21.72,21.64,21.66,818000.0,15.378,15.4064,15.3496,15.3638,818000.0
2009-01-22 11:00:00,21.66,21.66,21.54,21.56,613400.0,15.3638,15.3638,15.2787,15.2929,613400.0
2009-01-22 11:05:00,21.56,21.6,21.53,21.57,246800.0,15.2929,15.3213,15.2716,15.3,246800.0
2009-01-22 11:10:00,21.57,21.62,21.55,21.61,407800.0,15.3,15.3354,15.2858,15.3284,407800.0
2009-01-22 11:15:00,21.61,21.69,21.61,21.65,307700.0,15.3284,15.3851,15.3284,15.3567,307700.0
2009-01-22 11:20:00,21.65,21.68,21.59,21.67,511600.0,15.3567,15.378,15.3142,15.3709,511600.0
2009-01-22 11:25:00,21.67,21.75,21.62,21.65,559600.0,15.3709,15.4277,15.3354,15.3567,559600.0
2009-01-22 11:30:00,21.65,21.65,21.58,21.65,625900.0,15.3567,15.3567,15.3071,15.3567,625900.0
2009-01-22 11:35:00,21.65,21.65,21.48,21.5,872900.0,15.3567,15.3567,15.2361,15.2503,872900.0
2009-01-22 11:40:00,21.5,21.56,21.48,21.52,649300.0,15.2503,15.2929,15.2361,15.2645,649300.0
2009-01-22 11:45:00,21.53,21.6,21.51,21.57,478200.0,15.2716,15.3213,15.2574,15.3,478200.0
2009-01-22 11:50:00,21.57,21.65,21.55,21.58,883300.0,15.3,15.3567,15.2858,15.3071,883300.0
2009-01-22 11:55:00,21.57,21.58,21.47,21.51,680000.0,15.3,15.3071,15.229,15.2574,680000.0
2009-01-22 12:00:00,21.5,21.54,21.46,21.49,631000.0,15.2503,15.2787,15.222,15.2432,631000.0
2009-01-22 12:05:00,21.49,21.53,21.48,21.52,893800.0,15.2432,15.2716,15.2361,15.2645,893800.0
2009-01-22 12:10:00,21.53,21.55,21.51,21.55,259700.0,15.2716,15.2858,15.2574,15.2858,259700.0
2009-01-22 12:15:00,21.56,21.61,21.53,21.59,1040700.0,15.2929,15.3284,15.2716,15.3142,1040700.0
2009-01-22 12:20:00,21.58,21.62,21.56,21.61,605500.0,15.3071,15.3354,15.2929,15.3284,605500.0
2009-01-22 12:25:00,21.61,21.69,21.58,21.68,341100.0,15.3284,15.3851,15.3071,15.378,341100.0
2009-01-22 12:30:00,21.68,21.69,21.61,21.66,603400.0,15.378,15.3851,15.3284,15.3638,603400.0
2009-01-22 12:35:00,21.67,21.72,21.65,21.69,285300.0,15.3709,15.4064,15.3567,15.3851,285300.0
2009-01-22 12:40:00,21.68,21.7,21.64,21.68,1171100.0,15.378,15.3922,15.3496,15.378,1171100.0
2009-01-22 12:45:00,21.65,21.81,21.64,21.77,684100.0,15.3567,15.4702,15.3496,15.4418,684100.0
2009-01-22 12:50:00,21.78,21.83,21.77,21.8,396100.0,15.4489,15.4844,15.4418,15.4631,396100.0
2009-01-22 12:55:00,21.8,21.84,21.72,21.73,478800.0,15.4631,15.4915,15.4064,15.4135,478800.0
2009-01-22 13:00:00,21.73,21.85,21.72,21.83,346200.0,15.4135,15.4986,15.4064,15.4844,346200.0
2009-01-22 13:05:00,21.84,21.85,21.75,21.75,201400.0,15.4915,15.4986,15.4277,15.4277,201400.0
2009-01-22 13:10:00,21.75,21.75,21.64,21.68,719600.0,15.4277,15.4277,15.3496,15.378,719600.0
2009-01-22 13:15:00,21.68,21.78,21.68,21.76,392900.0,15.378,15.4489,15.378,15.4348,392900.0
2009-01-22 13:20:00,21.76,21.78,21.66,21.73,331000.0,15.4348,15.4489,15.3638,15.4135,331000.0
2009-01-22 13:25:00,21.73,21.85,21.7,21.75,474600.0,15.4135,15.4986,15.3922,15.4277,474600.0
2009-01-22 13:30:00,21.74,21.76,21.69,21.71,555700.0,15.4206,15.4348,15.3851,15.3993,555700.0
2009-01-22 13:35:00,21.71,21.8,21.71,21.76,289100.0,15.3993,15.4631,15.3993,15.4348,289100.0
2009-01-22 13:40:00,21.75,21.84,21.74,21.74,428600.0,15.4277,15.4915,15.4206,15.4206,428600.0
2009-01-22 13:45:00,21.73,21.96,21.72,21.92,447600.0,15.4135,15.5766,15.4064,15.5482,447600.0
2009-01-22 13:50:00,21.93,22.06,21.91,22.04,2295600.0,15.5553,15.6475,15.5411,15.6334,2295600.0
2009-01-22 13:55:00,22.04,22.04,21.94,22.04,607300.0,15.6334,15.6334,15.5624,15.6334,607300.0
2009-01-22 14:00:00,22.03,22.19,21.98,22.15,1168500.0,15.6263,15.7398,15.5908,15.7114,1168500.0
2009-01-22 14:05:00,22.15,22.28,22.11,22.22,1120300.0,15.7114,15.8036,15.683,15.761,1120300.0
2009-01-22 14:10:00,22.23,22.34,22.2,22.28,1429700.0,15.7681,15.8462,15.7469,15.8036,1429700.0
2009-01-22 14:15:00,22.27,22.34,22.23,22.33,1090300.0,15.7965,15.8462,15.7681,15.8391,1090300.0
2009-01-22 14:20:00,22.32,22.36,22.2,22.21,1800400.0,15.832,15.8603,15.7469,15.7539,1800400.0
2009-01-22 14:25:00,22.21,22.29,22.15,22.17,993700.0,15.7539,15.8107,15.7114,15.7256,993700.0
2009-01-22 14:30:00,22.17,22.19,22.01,22.06,1143300.0,15.7256,15.7398,15.6121,15.6475,1143300.0
2009-01-22 14:35:00,22.05,22.26,22.04,22.23,897800.0,15.6405,15.7894,15.6334,15.7681,897800.0
2009-01-22 14:40:00,22.23,22.26,22.14,22.16,689600.0,15.7681,15.7894,15.7043,15.7185,689600.0
2009-01-22 14:45:00,22.16,22.16,22.02,22.04,1546300.0,15.7185,15.7185,15.6192,15.6334,1546300.0
2009-01-22 14:50:00,22.03,22.08,21.97,22.03,1189900.0,15.6263,15.6617,15.5837,15.6263,1189900.0
2009-01-22 14:55:00,22.03,22.11,21.96,22.11,694600.0,15.6263,15.683,15.5766,15.683,694600.0
2009-01-22 15:00:00,22.11,22.13,21.88,21.88,1297400.0,15.683,15.6972,15.5199,15.5199,1297400.0
2009-01-22 15:05:00,21.88,21.91,21.82,21.87,1319500.0,15.5199,15.5411,15.4773,15.5128,1319500.0
2009-01-22 15:10:00,21.87,22.0,21.83,21.98,990600.0,15.5128,15.605,15.4844,15.5908,990600.0
2009-01-22 15:15:00,21.99,21.99,21.68,21.86,3026600.0,15.5979,15.5979,15.378,15.5057,3026600.0
2009-01-22 15:20:00,21.86,21.97,21.82,21.94,1150300.0,15.5057,15.5837,15.4773,15.5624,1150300.0
2009-01-22 15:25:00,21.95,21.99,21.9,21.96,977100.0,15.5695,15.5979,15.5341,15.5766,977100.0
2009-01-22 15:30:00,21.97,21.99,21.8,21.94,1721000.0,15.5837,15.5979,15.4631,15.5624,1721000.0
2009-01-22 15:35:00,21.94,21.95,21.83,21.86,1279900.0,15.5624,15.5695,15.4844,15.5057,1279900.0
2009-01-22 15:40:00,21.87,22.14,21.86,22.09,1336200.0,15.5128,15.7043,15.5057,15.6688,1336200.0
2009-01-22 15:45:00,22.09,22.15,22.08,22.14,1292300.0,15.6688,15.7114,15.6617,15.7043,1292300.0
2009-01-22 15:50:00,22.14,22.14,21.98,22.02,1354300.0,15.7043,15.7043,15.5908,15.6192,1354300.0
2009-01-22 15:55:00,22.01,22.04,21.92,21.93,4126000.0,15.6121,15.6334,15.5482,15.5553,4126000.0
2009-01-23 09:30:00,21.13,21.28,21.09,21.21,1589600.0,14.9879,15.0943,14.9595,15.0446,1589600.0
2009-01-23 09:35:00,21.21,21.43,21.14,21.36,2100000.0,15.0446,15.2007,14.995,15.151,2100000.0
2009-01-23 09:40:00,21.36,21.49,21.33,21.44,1826000.0,15.151,15.2432,15.1297,15.2078,1826000.0
2009-01-23 09:45:00,21.44,21.47,21.34,21.41,701300.0,15.2078,15.229,15.1368,15.1865,701300.0
2009-01-23 09:50:00,21.41,21.55,21.36,21.55,1244000.0,15.1865,15.2858,15.151,15.2858,1244000.0
2009-01-23 09:55:00,21.55,21.55,21.43,21.45,1229500.0,15.2858,15.2858,15.2007,15.2149,1229500.0
2009-01-23 10:00:00,21.44,21.57,21.42,21.55,1123000.0,15.2078,15.3,15.1936,15.2858,1123000.0
2009-01-23 10:05:00,21.56,21.59,21.5,21.55,722700.0,15.2929,15.3142,15.2503,15.2858,722700.0
2009-01-23 10:10:00,21.55,21.6,21.51,21.58,518400.0,15.2858,15.3213,15.2574,15.3071,518400.0
2009-01-23 10:15:00,21.58,21.63,21.56,21.59,774600.0,15.3071,15.3425,15.2929,15.3142,774600.0
2009-01-23 10:20:00,21.59,21.71,21.54,21.67,942200.0,15.3142,15.3993,15.2787,15.3709,942200.0
2009-01-23 10:25:00,21.67,21.7,21.66,21.69,699300.0,15.3709,15.3922,15.3638,15.3851,699300.0
2009-01-23 10:30:00,21.69,21.69,21.52,21.52,1476000.0,15.3851,15.3851,15.2645,15.2645,1476000.0
2009-01-23 10:35:00,21.52,21.58,21.52,21.52,1079400.0,15.2645,15.3071,15.2645,15.2645,1079400.0
2009-01-23 10:40:00,21.52,21.53,21.44,21.46,723000.0,15.2645,15.2716,15.2078,15.222,723000.0
2009-01-23 10:45:00,21.45,21.51,21.4,21.51,1071000.0,15.2149,15.2574,15.1794,15.2574,1071000.0
2009-01-23 10:50:00,21.52,21.58,21.5,21.56,482900.0,15.2645,15.3071,15.2503,15.2929,482900.0
2009-01-23 10:55:00,21.57,21.58,21.5,21.51,286000.0,15.3,15.3071,15.2503,15.2574,286000.0
2009-01-23 11:00:00,21.52,21.71,21.52,21.69,1245000.0,15.2645,15.3993,15.2645,15.3851,1245000.0
2009-01-23 11:05:00,21.7,21.74,21.69,21.71,380900.0,15.3922,15.4206,15.3851,15.3993,380900.0
2009-01-23 11:10:00,21.72,21.83,21.66,21.8,502500.0,15.4064,15.4844,15.3638,15.4631,502500.0
2009-01-23 11:15:00,21.8,21.94,21.8,21.92,1102700.0,15.4631,15.5624,15.4631,15.5482,1102700.0
2009-01-23 11:20:00,21.93,22.02,21.9,21.91,1078100.0,15.5553,15.6192,15.5341,15.5411,1078100.0
2009-01-23 11:25:00,21.9,22.01,21.61,21.86,1024100.0,15.5341,15.6121,15.3284,15.5057,1024100.0
2009-01-23 11:30:00,21.86,21.9,21.8,21.82,338200.0,15.5057,15.5341,15.4631,15.4773,338200.0
2009-01-23 11:35:00,21.82,21.89,21.81,21.87,665700.0,15.4773,15.527,15.4702,15.5128,665700.0
2009-01-23 11:40:00,21.87,21.94,21.87,21.9,611900.0,15.5128,15.5624,15.5128,15.5341,611900.0
2009-01-23 11:45:00,21.9,21.9,21.8,21.84,575700.0,15.5341,15.5341,15.4631,15.4915,575700.0
2009-01-23 11:50:00,21.84,21.9,21.81,21.86,686300.0,15.4915,15.5341,15.4702,15.5057,686300.0
2009-01-23 11:55:00,21.85,21.87,21.7,21.76,1070900.0,15.4986,15.5128,15.3922,15.4348,1070900.0
2009-01-23 12:00:00,21.77,21.8,21.72,21.79,771700.0,15.4418,15.4631,15.4064,15.456,771700.0
2009-01-23 12:05:00,21.79,21.83,21.77,21.81,395500.0,15.456,15.4844,15.4418,15.4702,395500.0
2009-01-23 12:10:00,21.81,21.87,21.8,21.85,489700.0,15.4702,15.5128,15.4631,15.4986,489700.0
2009-01-23 12:15:00,21.85,21.9,21.84,21.86,268800.0,15.4986,15.5341,15.4915,15.5057,268800.0
2009-01-23 12:20:00,21.86,22.02,21.86,21.98,1191100.0,15.5057,15.6192,15.5057,15.5908,1191100.0
2009-01-23 12:25:00,21.97,22.04,21.91,21.97,1162400.0,15.5837,15.6334,15.5411,15.5837,1162400.0
2009-01-23 12:30:00,21.97,21.98,21.82,21.84,701900.0,15.5837,15.5908,15.4773,15.4915,701900.0
2009-01-23 12:35:00,21.84,21.86,21.75,21.75,312600.0,15.4915,15.5057,15.4277,15.4277,312600.0
2009-01-23 12:40:00,21.75,21.83,21.74,21.81,355200.0,15.4277,15.4844,15.4206,15.4702,355200.0
2009-01-23 12:45:00,21.81,21.95,21.79,21.88,573000.0,15.4702,15.5695,15.456,15.5199,573000.0
2009-01-23 12:50:00,21.88,21.96,21.83,21.84,569400.0,15.5199,15.5766,15.4844,15.4915,569400.0
2009-01-23 12:55:00,21.84,21.94,21.79,21.89,367100.0,15.4915,15.5624,15.456,15.527,367100.0
2009-01-23 13:00:00,21.88,21.97,21.81,21.95,462000.0,15.5199,15.5837,15.4702,15.5695,462000.0
2009-01-23 13:05:00,21.96,21.98,21.87,21.9,202300.0,15.5766,15.5908,15.5128,15.5341,202300.0
2009-01-23 13:10:00,21.9,22.09,21.9,22.06,1015900.0,15.5341,15.6688,15.5341,15.6475,1015900.0
2009-01-23 13:15:00,22.05,22.22,22.03,22.21,1144200.0,15.6405,15.761,15.6263,15.7539,1144200.0
2009-01-23 13:20:00,22.21,22.23,22.15,22.21,1168100.0,15.7539,15.7681,15.7114,15.7539,1168100.0
2009-01-23 13:25:00,22.2,22.26,22.13,22.13,1004100.0,15.7469,15.7894,15.6972,15.6972,1004100.0
2009-01-23 13:30:00,22.14,22.25,22.14,22.24,762500.0,15.7043,15.7823,15.7043,15.7752,762500.0
2009-01-23 13:35:00,22.25,22.31,22.21,22.23,541900.0,15.7823,15.8249,15.7539,15.7681,541900.0
2009-01-23 13:40:00,22.24,22.29,22.23,22.27,791600.0,15.7752,15.8107,15.7681,15.7965,791600.0
2009-01-23 13:45:00,22.27,22.34,22.25,22.33,1544000.0,15.7965,15.8462,15.7823,15.8391,1544000.0
2009-01-23 13:50:00,22.32,22.33,22.22,22.26,914100.0,15.832,15.8391,15.761,15.7894,914100.0
2009-01-23 13:55:00,22.26,22.37,22.23,22.37,886100.0,15.7894,15.8674,15.7681,15.8674,886100.0
2009-01-23 14:00:00,22.37,22.43,22.28,22.28,1420000.0,15.8674,15.91,15.8036,15.8036,1420000.0
2009-01-23 14:05:00,22.28,22.32,22.27,22.28,838900.0,15.8036,15.832,15.7965,15.8036,838900.0
2009-01-23 14:10:00,22.28,22.3,22.18,22.2,765300.0,15.8036,15.8178,15.7327,15.7469,765300.0
2009-01-23 14:15:00,22.2,22.28,22.17,22.25,466300.0,15.7469,15.8036,15.7256,15.7823,466300.0
2009-01-23 14:20:00,22.25,22.38,22.21,22.37,708700.0,15.7823,15.8745,15.7539,15.8674,708700.0
2009-01-23 14:25:00,22.38,22.4,22.28,22.32,442900.0,15.8745,15.8887,15.8036,15.832,442900.0
2009-01-23 14:30:00,22.32,22.33,22.16,22.16,961600.0,15.832,15.8391,15.7185,15.7185,961600.0
2009-01-23 14:35:00,22.15,22.22,22.13,22.21,643000.0,15.7114,15.761,15.6972,15.7539,643000.0
2009-01-23 14:40:00,22.21,22.3,22.11,22.2,558500.0,15.7539,15.8178,15.683,15.7469,558500.0
2009-01-23 14:45:00,22.19,22.28,22.14,22.23,581900.0,15.7398,15.8036,15.7043,15.7681,581900.0
2009-01-23 14:50:00,22.23,22.23,22.07,22.09,572400.0,15.7681,15.7681,15.6546,15.6688,572400.0
2009-01-23 14:55:00,22.1,22.1,21.97,22.06,945700.0,15.6759,15.6759,15.5837,15.6475,945700.0
2009-01-23 15:00:00,22.06,22.18,21.99,22.15,705000.0,15.6475,15.7327,15.5979,15.7114,705000.0
2009-01-23 15:05:00,22.16,22.19,22.02,22.02,605300.0,15.7185,15.7398,15.6192,15.6192,605300.0
2009-01-23 15:10:00,22.02,22.14,22.0,22.08,723200.0,15.6192,15.7043,15.605,15.6617,723200.0
2009-01-23 15:15:00,22.08,22.17,22.04,22.14,1124500.0,15.6617,15.7256,15.6334,15.7043,1124500.0
2009-01-23 15:20:00,22.15,22.23,22.12,22.2,1322900.0,15.7114,15.7681,15.6901,15.7469,1322900.0
2009-01-23 15:25:00,22.2,22.24,22.09,22.09,727100.0,15.7469,15.7752,15.6688,15.6688,727100.0
2009-01-23 15:30:00,22.08,22.16,22.05,22.16,939100.0,15.6617,15.7185,15.6405,15.7185,939100.0
2009-01-23 15:35:00,22.16,22.2,22.15,22.19,1294900.0,15.7185,15.7469,15.7114,15.7398,1294900.0
2009-01-23 15:40:00,22.19,22.24,22.12,22.14,1493600.0,15.7398,15.7752,15.6901,15.7043,1493600.0
2009-01-23 15:45:00,22.14,22.22,22.13,22.21,1187400.0,15.7043,15.761,15.6972,15.7539,1187400.0
2009-01-23 15:50:00,22.21,22.28,22.21,22.28,1621600.0,15.7539,15.8036,15.7539,15.8036,1621600.0
2009-01-23 15:55:00,22.27,22.29,22.18,22.2,3424600.0,15.7965,15.8107,15.7327,15.7469,3424600.0
2009-01-26 09:30:00,22.45,22.52,22.4,22.49,1624300.0,15.9242,15.9738,15.8887,15.9526,1624300.0
2009-01-26 09:35:00,22.49,22.62,22.47,22.59,1735300.0,15.9526,16.0448,15.9384,16.0235,1735300.0
2009-01-26 09:40:00,22.59,22.8,22.59,22.74,1217000.0,16.0235,16.1724,16.0235,16.1299,1217000.0
2009-01-26 09:45:00,22.74,22.75,22.62,22.65,1797600.0,16.1299,16.137,16.0448,16.066,1797600.0
2009-01-26 09:50:00,22.66,22.72,22.65,22.69,1984100.0,16.0731,16.1157,16.066,16.0944,1984100.0
2009-01-26 09:55:00,22.7,22.73,22.63,22.71,949800.0,16.1015,16.1228,16.0519,16.1086,949800.0
2009-01-26 10:00:00,22.71,22.89,22.7,22.81,1228400.0,16.1086,16.2363,16.1015,16.1795,1228400.0
2009-01-26 10:05:00,22.82,22.9,22.8,22.88,673800.0,16.1866,16.2434,16.1724,16.2292,673800.0
2009-01-26 10:10:00,22.89,22.95,22.88,22.91,2296000.0,16.2363,16.2788,16.2292,16.2505,2296000.0
2009-01-26 10:15:00,22.91,22.96,22.89,22.91,1196200.0,16.2505,16.2859,16.2363,16.2505,1196200.0
2009-01-26 10:20:00,22.91,22.97,22.85,22.97,1331700.0,16.2505,16.293,16.2079,16.293,1331700.0
2009-01-26 10:25:00,22.97,23.06,22.84,22.85,1349600.0,16.293,16.3569,16.2008,16.2079,1349600.0
2009-01-26 10:30:00,22.85,22.91,22.85,22.89,344800.0,16.2079,16.2505,16.2079,16.2363,344800.0
2009-01-26 10:35:00,22.89,22.89,22.8,22.8,387200.0,16.2363,16.2363,16.1724,16.1724,387200.0
2009-01-26 10:40:00,22.8,22.81,22.75,22.75,892500.0,16.1724,16.1795,16.137,16.137,892500.0
2009-01-26 10:45:00,22.75,22.87,22.45,22.86,393700.0,16.137,16.2221,15.9242,16.215,393700.0
2009-01-26 10:50:00,22.85,22.86,22.76,22.76,313600.0,16.2079,16.215,16.1441,16.1441,313600.0
2009-01-26 10:55:00,22.76,22.79,22.74,22.79,484500.0,16.1441,16.1653,16.1299,16.1653,484500.0
2009-01-26 11:00:00,22.78,22.85,22.78,22.79,340500.0,16.1583,16.2079,16.1583,16.1653,340500.0
2009-01-26 11:05:00,22.79,22.8,22.74,22.75,831800.0,16.1653,16.1724,16.1299,16.137,831800.0
2009-01-26 11:10:00,22.76,22.77,22.73,22.76,329400.0,16.1441,16.1512,16.1228,16.1441,329400.0
2009-01-26 11:15:00,22.76,22.79,22.66,22.68,365300.0,16.1441,16.1653,16.0731,16.0873,365300.0
2009-01-26 11:20:00,22.67,22.69,22.64,22.68,209100.0,16.0802,16.0944,16.059,16.0873,209100.0
2009-01-26 11:25:00,22.68,22.78,22.67,22.78,1123000.0,16.0873,16.1583,16.0802,16.1583,1123000.0
2009-01-26 11:30:00,22.78,22.89,22.76,22.82,2118000.0,16.1583,16.2363,16.1441,16.1866,2118000.0
2009-01-26 11:35:00,22.81,22.87,22.79,22.8,462400.0,16.1795,16.2221,16.1653,16.1724,462400.0
2009-01-26 11:40:00,22.81,22.81,22.75,22.79,976000.0,16.1795,16.1795,16.137,16.1653,976000.0
2009-01-26 11:45:00,22.78,22.81,22.69,22.7,924400.0,16.1583,16.1795,16.0944,16.1015,924400.0
2009-01-26 11:50:00,22.7,22.72,22.67,22.69,352600.0,16.1015,16.1157,16.0802,16.0944,352600.0
2009-01-26 11:55:00,22.69,22.74,22.69,22.74,339000.0,16.0944,16.1299,16.0944,16.1299,339000.0
2009-01-26 12:00:00,22.73,22.8,22.73,22.77,240500.0,16.1228,16.1724,16.1228,16.1512,240500.0
2009-01-26 12:05:00,22.77,22.77,22.72,22.73,229500.0,16.1512,16.1512,16.1157,16.1228,229500.0
2009-01-26 12:10:00,22.73,22.73,22.67,22.71,157400.0,16.1228,16.1228,16.0802,16.1086,157400.0
2009-01-26 12:15:00,22.72,22.72,22.67,22.69,176700.0,16.1157,16.1157,16.0802,16.0944,176700.0
2009-01-26 12:20:00,22.7,22.8,22.7,22.79,163400.0,16.1015,16.1724,16.1015,16.1653,163400.0
2009-01-26 12:25:00,22.79,22.79,22.75,22.76,187800.0,16.1653,16.1653,16.137,16.1441,187800.0
2009-01-26 12:30:00,22.75,22.79,22.67,22.7,182600.0,16.137,16.1653,16.0802,16.1015,182600.0
2009-01-26 12:35:00,22.7,22.7,22.62,22.7,315600.0,16.1015,16.1015,16.0448,16.1015,315600.0
2009-01-26 12:40:00,22.7,22.71,22.66,22.7,183200.0,16.1015,16.1086,16.0731,16.1015,183200.0
2009-01-26 12:45:00,22.7,22.76,22.67,22.68,498600.0,16.1015,16.1441,16.0802,16.0873,498600.0
2009-01-26 12:50:00,22.69,22.72,22.63,22.72,332800.0,16.0944,16.1157,16.0519,16.1157,332800.0
2009-01-26 12:55:00,22.71,22.74,22.62,22.65,343900.0,16.1086,16.1299,16.0448,16.066,343900.0
2009-01-26 13:00:00,22.64,22.71,22.63,22.68,265900.0,16.059,16.1086,16.0519,16.0873,265900.0
2009-01-26 13:05:00,22.68,22.68,22.53,22.58,367900.0,16.0873,16.0873,15.9809,16.0164,367900.0
2009-01-26 13:10:00,22.59,22.63,22.54,22.57,186600.0,16.0235,16.0519,15.988,16.0093,186600.0
2009-01-26 13:15:00,22.57,22.65,22.56,22.62,455000.0,16.0093,16.066,16.0022,16.0448,455000.0
2009-01-26 13:20:00,22.62,22.66,22.54,22.65,384200.0,16.0448,16.0731,15.988,16.066,384200.0
2009-01-26 13:25:00,22.66,22.67,22.59,22.64,573300.0,16.0731,16.0802,16.0235,16.059,573300.0
2009-01-26 13:30:00,22.64,22.64,22.46,22.47,397900.0,16.059,16.059,15.9313,15.9384,397900.0
2009-01-26 13:35:00,22.46,22.53,22.46,22.51,397000.0,15.9313,15.9809,15.9313,15.9667,397000.0
2009-01-26 13:40:00,22.51,22.61,22.51,22.6,199100.0,15.9667,16.0377,15.9667,16.0306,199100.0
2009-01-26 13:45:00,22.61,22.61,22.5,22.51,445500.0,16.0377,16.0377,15.9596,15.9667,445500.0
2009-01-26 13:50:00,22.5,22.5,22.38,22.45,959300.0,15.9596,15.9596,15.8745,15.9242,959300.0
2009-01-26 13:55:00,22.45,22.54,22.44,22.48,2007100.0,15.9242,15.988,15.9171,15.9455,2007100.0
2009-01-26 14:00:00,22.48,22.49,22.29,22.35,994500.0,15.9455,15.9526,15.8107,15.8532,994500.0
2009-01-26 14:05:00,22.35,22.35,22.26,22.32,621700.0,15.8532,15.8532,15.7894,15.832,621700.0
2009-01-26 14:10:00,22.32,22.36,22.24,22.24,351900.0,15.832,15.8603,15.7752,15.7752,351900.0
2009-01-26 14:15:00,22.23,22.28,22.21,22.27,828600.0,15.7681,15.8036,15.7539,15.7965,828600.0
2009-01-26 14:20:00,22.28,22.34,22.27,22.32,573600.0,15.8036,15.8462,15.7965,15.832,573600.0
2009-01-26 14:25:00,22.32,22.42,22.29,22.37,1326700.0,15.832,15.9029,15.8107,15.8674,1326700.0
2009-01-26 14:30:00,22.37,22.44,22.36,22.43,828200.0,15.8674,15.9171,15.8603,15.91,828200.0
2009-01-26 14:35:00,22.43,22.48,22.41,22.41,407600.0,15.91,15.9455,15.8958,15.8958,407600.0
2009-01-26 14:40:00,22.41,22.46,22.33,22.36,592600.0,15.8958,15.9313,15.8391,15.8603,592600.0
2009-01-26 14:45:00,22.37,22.49,22.32,22.48,612100.0,15.8674,15.9526,15.832,15.9455,612100.0
2009-01-26 14:50:00,22.49,22.65,22.47,22.49,569600.0,15.9526,16.066,15.9384,15.9526,569600.0
2009-01-26 14:55:00,22.5,22.56,22.42,22.51,848900.0,15.9596,16.0022,15.9029,15.9667,848900.0
2009-01-26 15:00:00,22.51,22.62,22.51,22.52,687000.0,15.9667,16.0448,15.9667,15.9738,687000.0
2009-01-26 15:05:00,22.53,22.64,22.52,22.63,541000.0,15.9809,16.059,15.9738,16.0519,541000.0
2009-01-26 15:10:00,22.62,22.66,22.53,22.56,786500.0,16.0448,16.0731,15.9809,16.0022,786500.0
2009-01-26 15:15:00,22.55,22.56,22.46,22.53,536300.0,15.9951,16.0022,15.9313,15.9809,536300.0
2009-01-26 15:20:00,22.53,23.08,22.52,22.6,843300.0,15.9809,16.3711,15.9738,16.0306,843300.0
2009-01-26 15:25:00,22.6,22.71,22.58,22.62,698300.0,16.0306,16.1086,16.0164,16.0448,698300.0
2009-01-26 15:30:00,22.62,22.64,22.52,22.54,961500.0,16.0448,16.059,15.9738,15.988,961500.0
2009-01-26 15:35:00,22.53,22.63,22.48,22.48,1118200.0,15.9809,16.0519,15.9455,15.9455,1118200.0
2009-01-26 15:40:00,22.5,22.54,22.35,22.44,1416700.0,15.9596,15.988,15.8532,15.9171,1416700.0
2009-01-26 15:45:00,22.44,22.54,22.39,22.51,1113000.0,15.9171,15.988,15.8816,15.9667,1113000.0
2009-01-26 15:50:00,22.51,22.54,22.46,22.5,1395700.0,15.9667,15.988,15.9313,15.9596,1395700.0
2009-01-26 15:55:00,22.51,22.51,22.43,22.48,2987300.0,15.9667,15.9667,15.91,15.9455,2987300.0
2009-01-27 09:30:00,22.75,22.77,22.65,22.75,1057200.0,16.137,16.1512,16.066,16.137,1057200.0
2009-01-27 09:35:00,22.74,22.91,22.73,22.91,800600.0,16.1299,16.2505,16.1228,16.2505,800600.0
2009-01-27 09:40:00,22.91,22.92,22.81,22.81,860400.0,16.2505,16.2576,16.1795,16.1795,860400.0
2009-01-27 09:45:00,22.82,22.88,22.8,22.82,994100.0,16.1866,16.2292,16.1724,16.1866,994100.0
2009-01-27 09:50:00,22.82,22.87,22.8,22.81,459600.0,16.1866,16.2221,16.1724,16.1795,459600.0
2009-01-27 09:55:00,22.82,22.85,22.77,22.81,899600.0,16.1866,16.2079,16.1512,16.1795,899600.0
2009-01-27 10:00:00,22.81,22.84,22.65,22.69,2264000.0,16.1795,16.2008,16.066,16.0944,2264000.0
2009-01-27 10:05:00,22.69,22.7,22.55,22.61,1406200.0,16.0944,16.1015,15.9951,16.0377,1406200.0
2009-01-27 10:10:00,22.62,22.67,22.58,22.66,585400.0,16.0448,16.0802,16.0164,16.0731,585400.0
2009-01-27 10:15:00,22.65,22.71,22.64,22.7,748500.0,16.066,16.1086,16.059,16.1015,748500.0
2009-01-27 10:20:00,22.7,22.8,22.7,22.76,547500.0,16.1015,16.1724,16.1015,16.1441,547500.0
2009-01-27 10:25:00,22.76,22.79,22.69,22.71,913900.0,16.1441,16.1653,16.0944,16.1086,913900.0
2009-01-27 10:30:00,22.71,22.75,22.67,22.74,452100.0,16.1086,16.137,16.0802,16.1299,452100.0
2009-01-27 10:35:00,22.75,22.78,22.74,22.74,258300.0,16.137,16.1583,16.1299,16.1299,258300.0
2009-01-27 10:40:00,22.75,22.77,22.71,22.72,462400.0,16.137,16.1512,16.1086,16.1157,462400.0
2009-01-27 10:45:00,22.71,22.72,22.66,22.68,414600.0,16.1086,16.1157,16.0731,16.0873,414600.0
2009-01-27 10:50:00,22.68,22.71,22.65,22.69,486100.0,16.0873,16.1086,16.066,16.0944,486100.0
2009-01-27 10:55:00,22.7,22.77,22.68,22.76,455400.0,16.1015,16.1512,16.0873,16.1441,455400.0
2009-01-27 11:00:00,22.76,22.79,22.75,22.77,224100.0,16.1441,16.1653,16.137,16.1512,224100.0
2009-01-27 11:05:00,22.77,22.86,22.75,22.84,647300.0,16.1512,16.215,16.137,16.2008,647300.0
2009-01-27 11:10:00,22.85,22.86,22.82,22.83,250500.0,16.2079,16.215,16.1866,16.1937,250500.0
2009-01-27 11:15:00,22.84,22.9,22.83,22.85,888600.0,16.2008,16.2434,16.1937,16.2079,888600.0
2009-01-27 11:20:00,22.85,22.89,22.84,22.86,493200.0,16.2079,16.2363,16.2008,16.215,493200.0
2009-01-27 11:25:00,22.86,22.91,22.86,22.87,734800.0,16.215,16.2505,16.215,16.2221,734800.0
2009-01-27 11:30:00,22.88,22.94,22.84,22.86,1684800.0,16.2292,16.2717,16.2008,16.215,1684800.0
2009-01-27 11:35:00,22.85,22.86,22.83,22.86,179200.0,16.2079,16.215,16.1937,16.215,179200.0
2009-01-27 11:40:00,22.86,22.87,22.8,22.84,303600.0,16.215,16.2221,16.1724,16.2008,303600.0
2009-01-27 11:45:00,22.84,22.89,22.84,22.87,315400.0,16.2008,16.2363,16.2008,16.2221,315400.0
2009-01-27 11:50:00,22.87,22.88,22.83,22.88,333000.0,16.2221,16.2292,16.1937,16.2292,333000.0
2009-01-27 11:55:00,22.88,22.88,22.81,22.83,215800.0,16.2292,16.2292,16.1795,16.1937,215800.0
2009-01-27 12:00:00,22.83,22.85,22.79,22.83,408800.0,16.1937,16.2079,16.1653,16.1937,408800.0
2009-01-27 12:05:00,22.84,22.88,22.83,22.87,535600.0,16.2008,16.2292,16.1937,16.2221,535600.0
2009-01-27 12:10:00,22.88,22.92,22.84,22.87,517600.0,16.2292,16.2576,16.2008,16.2221,517600.0
2009-01-27 12:15:00,22.88,22.95,22.86,22.95,447500.0,16.2292,16.2788,16.215,16.2788,447500.0
2009-01-27 12:20:00,22.94,22.97,22.92,22.95,627100.0,16.2717,16.293,16.2576,16.2788,627100.0
2009-01-27 12:25:00,22.96,23.04,22.92,23.03,964000.0,16.2859,16.3427,16.2576,16.3356,964000.0
2009-01-27 12:30:00,23.03,23.05,22.98,22.99,518200.0,16.3356,16.3498,16.3001,16.3072,518200.0
2009-01-27 12:35:00,22.99,23.02,22.99,23.01,504800.0,16.3072,16.3285,16.3072,16.3214,504800.0
2009-01-27 12:40:00,23.02,23.06,22.98,23.01,1073900.0,16.3285,16.3569,16.3001,16.3214,1073900.0
2009-01-27 12:45:00,23.01,23.02,22.94,22.97,1335400.0,16.3214,16.3285,16.2717,16.293,1335400.0
2009-01-27 12:50:00,22.97,22.97,22.92,22.95,551100.0,16.293,16.293,16.2576,16.2788,551100.0
2009-01-27 12:55:00,22.95,23.0,22.94,22.95,214100.0,16.2788,16.3143,16.2717,16.2788,214100.0
2009-01-27 13:00:00,22.95,22.97,22.92,22.93,253200.0,16.2788,16.293,16.2576,16.2647,253200.0
2009-01-27 13:05:00,22.93,22.93,22.85,22.88,278300.0,16.2647,16.2647,16.2079,16.2292,278300.0
2009-01-27 13:10:00,22.88,22.95,22.87,22.91,748200.0,16.2292,16.2788,16.2221,16.2505,748200.0
2009-01-27 13:15:00,22.91,22.92,22.88,22.9,386500.0,16.2505,16.2576,16.2292,16.2434,386500.0
2009-01-27 13:20:00,22.9,22.98,22.88,22.98,463000.0,16.2434,16.3001,16.2292,16.3001,463000.0
2009-01-27 13:25:00,22.99,22.99,22.87,22.89,592800.0,16.3072,16.3072,16.2221,16.2363,592800.0
2009-01-27 13:30:00,22.89,22.96,22.85,22.92,1200600.0,16.2363,16.2859,16.2079,16.2576,1200600.0
2009-01-27 13:35:00,22.93,22.94,22.89,22.9,842800.0,16.2647,16.2717,16.2363,16.2434,842800.0
2009-01-27 13:40:00,22.9,23.02,22.9,22.99,845000.0,16.2434,16.3285,16.2434,16.3072,845000.0
2009-01-27 13:45:00,23.0,23.02,22.9,22.95,595100.0,16.3143,16.3285,16.2434,16.2788,595100.0
2009-01-27 13:50:00,22.96,23.01,22.95,22.98,506300.0,16.2859,16.3214,16.2788,16.3001,506300.0
2009-01-27 13:55:00,22.98,22.99,22.91,22.91,481100.0,16.3001,16.3072,16.2505,16.2505,481100.0
2009-01-27 14:00:00,22.9,22.92,22.85,22.89,709200.0,16.2434,16.2576,16.2079,16.2363,709200.0
2009-01-27 14:05:00,22.88,22.9,22.82,22.85,513500.0,16.2292,16.2434,16.1866,16.2079,513500.0
2009-01-27 14:10:00,22.85,22.88,22.78,22.79,779100.0,16.2079,16.2292,16.1583,16.1653,779100.0
2009-01-27 14:15:00,22.79,22.88,22.77,22.81,1207800.0,16.1653,16.2292,16.1512,16.1795,1207800.0
2009-01-27 14:20:00,22.81,22.83,22.74,22.76,1290000.0,16.1795,16.1937,16.1299,16.1441,1290000.0
2009-01-27 14:25:00,22.76,22.8,22.68,22.69,1582800.0,16.1441,16.1724,16.0873,16.0944,1582800.0
2009-01-27 14:30:00,22.68,22.7,22.64,22.68,1837000.0,16.0873,16.1015,16.059,16.0873,1837000.0
2009-01-27 14:35:00,22.69,22.8,22.68,22.74,2749800.0,16.0944,16.1724,16.0873,16.1299,2749800.0
2009-01-27 14:40:00,22.73,22.77,22.72,22.74,1174800.0,16.1228,16.1512,16.1157,16.1299,1174800.0
2009-01-27 14:45:00,22.74,22.76,22.7,22.73,1504700.0,16.1299,16.1441,16.1015,16.1228,1504700.0
2009-01-27 14:50:00,22.72,22.86,22.72,22.82,2374100.0,16.1157,16.215,16.1157,16.1866,2374100.0
2009-01-27 14:55:00,22.82,22.86,22.78,22.81,1013300.0,16.1866,16.215,16.1583,16.1795,1013300.0
2009-01-27 15:00:00,22.82,22.86,22.68,22.76,1253100.0,16.1866,16.215,16.0873,16.1441,1253100.0
2009-01-27 15:05:00,22.76,23.0,22.7,22.79,697700.0,16.1441,16.3143,16.1015,16.1653,697700.0
2009-01-27 15:10:00,22.79,22.82,22.75,22.82,489300.0,16.1653,16.1866,16.137,16.1866,489300.0
2009-01-27 15:15:00,22.81,22.86,22.8,22.84,443000.0,16.1795,16.215,16.1724,16.2008,443000.0
2009-01-27 15:20:00,22.84,22.89,22.82,22.88,777300.0,16.2008,16.2363,16.1866,16.2292,777300.0
2009-01-27 15:25:00,22.89,22.93,22.85,22.89,1821900.0,16.2363,16.2647,16.2079,16.2363,1821900.0
2009-01-27 15:30:00,22.89,22.89,22.81,22.84,2225000.0,16.2363,16.2363,16.1795,16.2008,2225000.0
2009-01-27 15:35:00,22.85,22.87,22.83,22.86,822600.0,16.2079,16.2221,16.1937,16.215,822600.0
2009-01-27 15:40:00,22.86,22.88,22.81,22.84,759200.0,16.215,16.2292,16.1795,16.2008,759200.0
2009-01-27 15:45:00,22.84,22.86,22.78,22.83,697400.0,16.2008,16.215,16.1583,16.1937,697400.0
2009-01-27 15:50:00,22.82,22.88,22.81,22.86,1585200.0,16.1866,16.2292,16.1795,16.215,1585200.0
2009-01-27 15:55:00,22.86,22.89,22.83,22.88,2489400.0,16.215,16.2363,16.1937,16.2292,2489400.0
2009-01-28 09:30:00,23.6,23.68,23.59,23.62,2075600.0,16.7399,16.7966,16.7328,16.7541,2075600.0
2009-01-28 09:35:00,23.61,23.7,23.6,23.64,1218300.0,16.747,16.8108,16.7399,16.7683,1218300.0
2009-01-28 09:40:00,23.64,23.67,23.54,23.54,1865800.0,16.7683,16.7895,16.6973,16.6973,1865800.0
2009-01-28 09:45:00,23.54,23.6,23.52,23.58,1116000.0,16.6973,16.7399,16.6832,16.7257,1116000.0
2009-01-28 09:50:00,23.57,23.6,23.51,23.52,1199100.0,16.7186,16.7399,16.6761,16.6832,1199100.0
2009-01-28 09:55:00,23.52,23.54,23.48,23.51,1158000.0,16.6832,16.6973,16.6548,16.6761,1158000.0
2009-01-28 10:00:00,23.52,23.57,23.5,23.5,713700.0,16.6832,16.7186,16.669,16.669,713700.0
2009-01-28 10:05:00,23.5,23.56,23.5,23.55,915400.0,16.669,16.7115,16.669,16.7044,915400.0
2009-01-28 10:10:00,23.55,23.55,23.51,23.54,340100.0,16.7044,16.7044,16.6761,16.6973,340100.0
2009-01-28 10:15:00,23.54,23.6,23.51,23.57,765400.0,16.6973,16.7399,16.6761,16.7186,765400.0
2009-01-28 10:20:00,23.57,23.59,23.55,23.56,360900.0,16.7186,16.7328,16.7044,16.7115,360900.0
2009-01-28 10:25:00,23.56,23.58,23.54,23.57,817200.0,16.7115,16.7257,16.6973,16.7186,817200.0
2009-01-28 10:30:00,23.58,23.68,23.57,23.68,974600.0,16.7257,16.7966,16.7186,16.7966,974600.0
2009-01-28 10:35:00,23.68,23.74,23.68,23.7,1120900.0,16.7966,16.8392,16.7966,16.8108,1120900.0
2009-01-28 10:40:00,23.7,23.73,23.69,23.73,1195000.0,16.8108,16.8321,16.8037,16.8321,1195000.0
2009-01-28 10:45:00,23.72,23.77,23.72,23.76,771100.0,16.825,16.8605,16.825,16.8534,771100.0
2009-01-28 10:50:00,23.76,23.77,23.72,23.74,719200.0,16.8534,16.8605,16.825,16.8392,719200.0
2009-01-28 10:55:00,23.74,23.75,23.73,23.75,861600.0,16.8392,16.8463,16.8321,16.8463,861600.0
2009-01-28 11:00:00,23.75,23.79,23.75,23.77,1026200.0,16.8463,16.8747,16.8463,16.8605,1026200.0
2009-01-28 11:05:00,23.78,23.87,23.76,23.86,1142300.0,16.8676,16.9314,16.8534,16.9243,1142300.0
2009-01-28 11:10:00,23.86,23.86,23.81,23.82,1222200.0,16.9243,16.9243,16.8889,16.8959,1222200.0
2009-01-28 11:15:00,23.82,23.83,23.8,23.83,726800.0,16.8959,16.903,16.8818,16.903,726800.0
2009-01-28 11:20:00,23.83,23.86,23.82,23.84,1203700.0,16.903,16.9243,16.8959,16.9101,1203700.0
2009-01-28 11:25:00,23.84,23.87,23.84,23.85,953100.0,16.9101,16.9314,16.9101,16.9172,953100.0
2009-01-28 11:30:00,23.85,23.87,23.82,23.84,877700.0,16.9172,16.9314,16.8959,16.9101,877700.0
2009-01-28 11:35:00,23.85,23.85,23.79,23.8,623800.0,16.9172,16.9172,16.8747,16.8818,623800.0
2009-01-28 11:40:00,23.79,23.83,23.76,23.77,536800.0,16.8747,16.903,16.8534,16.8605,536800.0
2009-01-28 11:45:00,23.77,23.79,23.74,23.74,470600.0,16.8605,16.8747,16.8392,16.8392,470600.0
2009-01-28 11:50:00,23.74,23.79,23.74,23.77,1432300.0,16.8392,16.8747,16.8392,16.8605,1432300.0
2009-01-28 11:55:00,23.76,23.79,23.75,23.76,1354200.0,16.8534,16.8747,16.8463,16.8534,1354200.0
2009-01-28 12:00:00,23.77,23.79,23.75,23.79,357200.0,16.8605,16.8747,16.8463,16.8747,357200.0
2009-01-28 12:05:00,23.78,23.8,23.75,23.76,276800.0,16.8676,16.8818,16.8463,16.8534,276800.0
2009-01-28 12:10:00,23.76,23.8,23.76,23.77,290600.0,16.8534,16.8818,16.8534,16.8605,290600.0
2009-01-28 12:15:00,23.77,23.8,23.76,23.78,469600.0,16.8605,16.8818,16.8534,16.8676,469600.0
2009-01-28 12:20:00,23.78,23.79,23.76,23.78,370500.0,16.8676,16.8747,16.8534,16.8676,370500.0
2009-01-28 12:25:00,23.78,23.8,23.72,23.72,231100.0,16.8676,16.8818,16.825,16.825,231100.0
2009-01-28 12:30:00,23.79,23.8,23.77,23.77,374900.0,16.8747,16.8818,16.8605,16.8605,374900.0
2009-01-28 12:35:00,23.77,23.79,23.77,23.78,179500.0,16.8605,16.8747,16.8605,16.8676,179500.0
2009-01-28 12:40:00,23.78,23.78,23.76,23.76,340400.0,16.8676,16.8676,16.8534,16.8534,340400.0
2009-01-28 12:45:00,23.77,23.78,23.76,23.76,222400.0,16.8605,16.8676,16.8534,16.8534,222400.0
2009-01-28 12:50:00,23.76,23.79,23.76,23.78,195600.0,16.8534,16.8747,16.8534,16.8676,195600.0
2009-01-28 12:55:00,23.78,23.79,23.77,23.77,189700.0,16.8676,16.8747,16.8605,16.8605,189700.0
2009-01-28 13:00:00,23.77,23.77,23.74,23.75,598900.0,16.8605,16.8605,16.8392,16.8463,598900.0
2009-01-28 13:05:00,23.76,23.83,23.74,23.82,993200.0,16.8534,16.903,16.8392,16.8959,993200.0
2009-01-28 13:10:00,23.82,23.84,23.75,23.84,345600.0,16.8959,16.9101,16.8463,16.9101,345600.0
2009-01-28 13:15:00,23.83,23.86,23.82,23.85,676600.0,16.903,16.9243,16.8959,16.9172,676600.0
2009-01-28 13:20:00,23.85,23.89,23.85,23.88,353800.0,16.9172,16.9456,16.9172,16.9385,353800.0
2009-01-28 13:25:00,23.89,24.0,23.88,23.98,1887700.0,16.9456,17.0236,16.9385,17.0094,1887700.0
2009-01-28 13:30:00,23.99,24.04,23.98,24.02,1030000.0,17.0165,17.052,17.0094,17.0378,1030000.0
2009-01-28 13:35:00,24.03,24.07,24.0,24.01,2168900.0,17.0449,17.0733,17.0236,17.0307,2168900.0
2009-01-28 13:40:00,24.02,24.02,23.95,23.96,1685400.0,17.0378,17.0378,16.9882,16.9953,1685400.0
2009-01-28 13:45:00,23.97,24.04,23.97,24.03,1099000.0,17.0023,17.052,17.0023,17.0449,1099000.0
2009-01-28 13:50:00,24.04,24.07,24.02,24.04,1652900.0,17.052,17.0733,17.0378,17.052,1652900.0
2009-01-28 13:55:00,24.04,24.04,23.99,24.0,333600.0,17.052,17.052,17.0165,17.0236,333600.0
2009-01-28 14:00:00,24.0,24.03,23.99,24.02,242000.0,17.0236,17.0449,17.0165,17.0378,242000.0
2009-01-28 14:05:00,24.03,24.07,24.0,24.06,1265500.0,17.0449,17.0733,17.0236,17.0662,1265500.0
2009-01-28 14:10:00,24.07,24.08,24.05,24.06,412600.0,17.0733,17.0804,17.0591,17.0662,412600.0
2009-01-28 14:15:00,24.05,24.16,23.97,24.14,1588000.0,17.0591,17.1371,17.0023,17.1229,1588000.0
2009-01-28 14:20:00,24.13,24.18,23.98,23.99,3944100.0,17.1158,17.1513,17.0094,17.0165,3944100.0
2009-01-28 14:25:00,23.99,24.06,23.95,24.05,2144600.0,17.0165,17.0662,16.9882,17.0591,2144600.0
2009-01-28 14:30:00,24.05,24.08,23.91,23.99,1276300.0,17.0591,17.0804,16.9598,17.0165,1276300.0
2009-01-28 14:35:00,23.99,24.0,23.89,23.97,996500.0,17.0165,17.0236,16.9456,17.0023,996500.0
2009-01-28 14:40:00,23.97,24.03,23.93,23.98,1020200.0,17.0023,17.0449,16.974,17.0094,1020200.0
2009-01-28 14:45:00,23.99,24.03,23.95,24.03,768400.0,17.0165,17.0449,16.9882,17.0449,768400.0
2009-01-28 14:50:00,24.02,24.03,23.89,23.9,1334400.0,17.0378,17.0449,16.9456,16.9527,1334400.0
2009-01-28 14:55:00,23.91,24.05,23.91,24.05,742100.0,16.9598,17.0591,16.9598,17.0591,742100.0
2009-01-28 15:00:00,24.04,24.09,23.97,23.99,652900.0,17.052,17.0875,17.0023,17.0165,652900.0
2009-01-28 15:05:00,23.99,24.02,23.8,23.88,1503300.0,17.0165,17.0378,16.8818,16.9385,1503300.0
2009-01-28 15:10:00,23.88,24.0,23.84,23.85,2174000.0,16.9385,17.0236,16.9101,16.9172,2174000.0
2009-01-28 15:15:00,23.85,23.93,23.84,23.9,526100.0,16.9172,16.974,16.9101,16.9527,526100.0
2009-01-28 15:20:00,23.91,23.94,23.8,23.86,1125600.0,16.9598,16.9811,16.8818,16.9243,1125600.0
2009-01-28 15:25:00,23.87,23.87,23.76,23.8,1432500.0,16.9314,16.9314,16.8534,16.8818,1432500.0
2009-01-28 15:30:00,23.81,23.82,23.76,23.81,1013200.0,16.8889,16.8959,16.8534,16.8889,1013200.0
2009-01-28 15:35:00,23.8,23.92,23.79,23.92,1950900.0,16.8818,16.9669,16.8747,16.9669,1950900.0
2009-01-28 15:40:00,23.92,23.98,23.91,23.96,1496600.0,16.9669,17.0094,16.9598,16.9953,1496600.0
2009-01-28 15:45:00,23.95,23.99,23.93,23.99,1497000.0,16.9882,17.0165,16.974,17.0165,1497000.0
2009-01-28 15:50:00,23.99,24.04,23.98,24.01,2711900.0,17.0165,17.052,17.0094,17.0307,2711900.0
2009-01-28 15:55:00,24.01,24.07,24.0,24.03,4439000.0,17.0307,17.0733,17.0236,17.0449,4439000.0
2009-01-29 09:30:00,23.27,23.36,23.2,23.32,2376900.0,16.5058,16.5697,16.4562,16.5413,2376900.0
2009-01-29 09:35:00,23.33,23.35,23.17,23.21,966500.0,16.5484,16.5626,16.4349,16.4633,966500.0
2009-01-29 09:40:00,23.21,23.35,23.2,23.31,914400.0,16.4633,16.5626,16.4562,16.5342,914400.0
2009-01-29 09:45:00,23.31,23.32,23.24,23.27,713100.0,16.5342,16.5413,16.4845,16.5058,713100.0
2009-01-29 09:50:00,23.26,23.3,23.14,23.21,1399100.0,16.4987,16.5271,16.4136,16.4633,1399100.0
2009-01-29 09:55:00,23.21,23.21,23.13,23.17,638800.0,16.4633,16.4633,16.4065,16.4349,638800.0
2009-01-29 10:00:00,23.17,23.17,23.03,23.13,1780300.0,16.4349,16.4349,16.3356,16.4065,1780300.0
2009-01-29 10:05:00,23.13,23.16,23.11,23.14,815600.0,16.4065,16.4278,16.3923,16.4136,815600.0
2009-01-29 10:10:00,23.14,23.15,23.06,23.15,722600.0,16.4136,16.4207,16.3569,16.4207,722600.0
2009-01-29 10:15:00,23.15,23.18,23.12,23.15,575600.0,16.4207,16.442,16.3994,16.4207,575600.0
2009-01-29 10:20:00,23.15,23.18,23.09,23.16,1324400.0,16.4207,16.442,16.3781,16.4278,1324400.0
2009-01-29 10:25:00,23.16,23.2,23.14,23.18,560900.0,16.4278,16.4562,16.4136,16.442,560900.0
2009-01-29 10:30:00,23.18,23.18,23.09,23.14,966500.0,16.442,16.442,16.3781,16.4136,966500.0
2009-01-29 10:35:00,23.14,23.25,23.14,23.25,629600.0,16.4136,16.4916,16.4136,16.4916,629600.0
2009-01-29 10:40:00,23.24,23.26,23.21,23.24,531800.0,16.4845,16.4987,16.4633,16.4845,531800.0
2009-01-29 10:45:00,23.25,23.28,23.22,23.25,473200.0,16.4916,16.5129,16.4704,16.4916,473200.0
2009-01-29 10:50:00,23.25,23.32,23.23,23.31,567100.0,16.4916,16.5413,16.4774,16.5342,567100.0
2009-01-29 10:55:00,23.32,23.36,23.28,23.33,229300.0,16.5413,16.5697,16.5129,16.5484,229300.0
2009-01-29 11:00:00,23.34,23.34,23.25,23.26,299100.0,16.5555,16.5555,16.4916,16.4987,299100.0
2009-01-29 11:05:00,23.26,23.27,23.2,23.23,434400.0,16.4987,16.5058,16.4562,16.4774,434400.0
2009-01-29 11:10:00,23.23,23.32,23.23,23.32,443600.0,16.4774,16.5413,16.4774,16.5413,443600.0
2009-01-29 11:15:00,23.33,23.34,23.28,23.28,577100.0,16.5484,16.5555,16.5129,16.5129,577100.0
2009-01-29 11:20:00,23.27,23.29,23.25,23.29,180100.0,16.5058,16.52,16.4916,16.52,180100.0
2009-01-29 11:25:00,23.29,23.29,23.2,23.2,315800.0,16.52,16.52,16.4562,16.4562,315800.0
2009-01-29 11:30:00,23.21,23.21,23.19,23.21,381200.0,16.4633,16.4633,16.4491,16.4633,381200.0
2009-01-29 11:35:00,23.21,23.23,23.2,23.21,252000.0,16.4633,16.4774,16.4562,16.4633,252000.0
2009-01-29 11:40:00,23.21,23.22,23.19,23.2,217500.0,16.4633,16.4704,16.4491,16.4562,217500.0
2009-01-29 11:45:00,23.19,23.19,23.14,23.16,334600.0,16.4491,16.4491,16.4136,16.4278,334600.0
2009-01-29 11:50:00,23.16,23.16,23.1,23.15,237400.0,16.4278,16.4278,16.3852,16.4207,237400.0
2009-01-29 11:55:00,23.14,23.18,23.14,23.16,197700.0,16.4136,16.442,16.4136,16.4278,197700.0
2009-01-29 12:00:00,23.15,23.15,23.05,23.06,397800.0,16.4207,16.4207,16.3498,16.3569,397800.0
2009-01-29 12:05:00,23.05,23.08,23.03,23.05,428200.0,16.3498,16.3711,16.3356,16.3498,428200.0
2009-01-29 12:10:00,23.06,23.13,23.05,23.12,305400.0,16.3569,16.4065,16.3498,16.3994,305400.0
2009-01-29 12:15:00,23.11,23.14,23.09,23.13,245000.0,16.3923,16.4136,16.3781,16.4065,245000.0
2009-01-29 12:20:00,23.13,23.15,23.1,23.12,216100.0,16.4065,16.4207,16.3852,16.3994,216100.0
2009-01-29 12:25:00,23.13,23.17,23.1,23.16,366900.0,16.4065,16.4349,16.3852,16.4278,366900.0
2009-01-29 12:30:00,23.17,23.17,23.13,23.16,189100.0,16.4349,16.4349,16.4065,16.4278,189100.0
2009-01-29 12:35:00,23.17,23.18,23.05,23.1,214100.0,16.4349,16.442,16.3498,16.3852,214100.0
2009-01-29 12:40:00,23.1,23.11,23.06,23.1,255400.0,16.3852,16.3923,16.3569,16.3852,255400.0
2009-01-29 12:45:00,23.1,23.1,23.06,23.07,164300.0,16.3852,16.3852,16.3569,16.364,164300.0
2009-01-29 12:50:00,23.08,23.08,23.04,23.04,260100.0,16.3711,16.3711,16.3427,16.3427,260100.0
2009-01-29 12:55:00,23.04,23.04,22.89,22.92,1565800.0,16.3427,16.3427,16.2363,16.2576,1565800.0
2009-01-29 13:00:00,22.92,22.93,22.86,22.91,777200.0,16.2576,16.2647,16.215,16.2505,777200.0
2009-01-29 13:05:00,22.91,22.99,22.91,22.97,448100.0,16.2505,16.3072,16.2505,16.293,448100.0
2009-01-29 13:10:00,22.97,23.02,22.95,23.01,314800.0,16.293,16.3285,16.2788,16.3214,314800.0
2009-01-29 13:15:00,23.01,23.05,22.99,23.03,199100.0,16.3214,16.3498,16.3072,16.3356,199100.0
2009-01-29 13:20:00,23.03,23.04,22.99,22.99,281300.0,16.3356,16.3427,16.3072,16.3072,281300.0
2009-01-29 13:25:00,22.99,23.3,22.98,23.03,640500.0,16.3072,16.5271,16.3001,16.3356,640500.0
2009-01-29 13:30:00,23.03,23.03,22.96,22.99,367800.0,16.3356,16.3356,16.2859,16.3072,367800.0
2009-01-29 13:35:00,22.99,23.02,22.96,22.99,386200.0,16.3072,16.3285,16.2859,16.3072,386200.0
2009-01-29 13:40:00,22.98,23.06,22.98,23.0,500200.0,16.3001,16.3569,16.3001,16.3143,500200.0
2009-01-29 13:45:00,23.0,23.04,22.97,22.97,728000.0,16.3143,16.3427,16.293,16.293,728000.0
2009-01-29 13:50:00,22.98,22.98,22.92,22.94,580300.0,16.3001,16.3001,16.2576,16.2717,580300.0
2009-01-29 13:55:00,22.95,22.98,22.9,22.97,332600.0,16.2788,16.3001,16.2434,16.293,332600.0
2009-01-29 14:00:00,22.97,23.01,22.97,23.01,432400.0,16.293,16.3214,16.293,16.3214,432400.0
2009-01-29 14:05:00,23.0,23.05,22.99,23.0,534100.0,16.3143,16.3498,16.3072,16.3143,534100.0
2009-01-29 14:10:00,23.01,23.04,22.99,23.04,179700.0,16.3214,16.3427,16.3072,16.3427,179700.0
2009-01-29 14:15:00,23.03,23.06,23.01,23.06,471400.0,16.3356,16.3569,16.3214,16.3569,471400.0
2009-01-29 14:20:00,23.06,23.06,23.0,23.02,276800.0,16.3569,16.3569,16.3143,16.3285,276800.0
2009-01-29 14:25:00,23.02,23.1,23.02,23.08,314300.0,16.3285,16.3852,16.3285,16.3711,314300.0
2009-01-29 14:30:00,23.07,23.09,23.05,23.08,312400.0,16.364,16.3781,16.3498,16.3711,312400.0
2009-01-29 14:35:00,23.07,23.09,23.03,23.09,531500.0,16.364,16.3781,16.3356,16.3781,531500.0
2009-01-29 14:40:00,23.09,23.12,23.08,23.1,305100.0,16.3781,16.3994,16.3711,16.3852,305100.0
2009-01-29 14:45:00,23.1,23.1,23.04,23.07,282800.0,16.3852,16.3852,16.3427,16.364,282800.0
2009-01-29 14:50:00,23.07,23.08,23.05,23.08,314600.0,16.364,16.3711,16.3498,16.3711,314600.0
2009-01-29 14:55:00,23.07,23.1,23.02,23.04,524800.0,16.364,16.3852,16.3285,16.3427,524800.0
2009-01-29 15:00:00,23.04,23.13,23.03,23.12,612700.0,16.3427,16.4065,16.3356,16.3994,612700.0
2009-01-29 15:05:00,23.13,23.15,23.08,23.12,880600.0,16.4065,16.4207,16.3711,16.3994,880600.0
2009-01-29 15:10:00,23.12,23.13,23.07,23.1,868200.0,16.3994,16.4065,16.364,16.3852,868200.0
2009-01-29 15:15:00,23.11,23.13,23.07,23.12,743700.0,16.3923,16.4065,16.364,16.3994,743700.0
2009-01-29 15:20:00,23.12,23.13,23.0,23.05,1386700.0,16.3994,16.4065,16.3143,16.3498,1386700.0
2009-01-29 15:25:00,23.06,23.06,23.01,23.05,596500.0,16.3569,16.3569,16.3214,16.3498,596500.0
2009-01-29 15:30:00,23.05,23.06,22.91,22.91,1437700.0,16.3498,16.3569,16.2505,16.2505,1437700.0
2009-01-29 15:35:00,22.92,22.98,22.9,22.9,1007400.0,16.2576,16.3001,16.2434,16.2434,1007400.0
2009-01-29 15:40:00,22.9,23.01,22.9,22.91,1207700.0,16.2434,16.3214,16.2434,16.2505,1207700.0
2009-01-29 15:45:00,22.91,22.94,22.85,22.87,1344500.0,16.2505,16.2717,16.2079,16.2221,1344500.0
2009-01-29 15:50:00,22.87,22.91,22.83,22.85,2084400.0,16.2221,16.2505,16.1937,16.2079,2084400.0
2009-01-29 15:55:00,22.85,22.92,22.81,22.83,5494300.0,16.2079,16.2576,16.1795,16.1937,5494300.0
2009-01-30 09:30:00,23.08,23.25,23.08,23.25,849700.0,16.3711,16.4916,16.3711,16.4916,849700.0
2009-01-30 09:35:00,23.24,23.32,23.21,23.21,840700.0,16.4845,16.5413,16.4633,16.4633,840700.0
2009-01-30 09:40:00,23.21,23.23,23.1,23.14,763600.0,16.4633,16.4774,16.3852,16.4136,763600.0
2009-01-30 09:45:00,23.15,23.22,23.11,23.16,1022900.0,16.4207,16.4704,16.3923,16.4278,1022900.0
2009-01-30 09:50:00,23.16,23.21,23.11,23.11,414000.0,16.4278,16.4633,16.3923,16.3923,414000.0
2009-01-30 09:55:00,23.11,23.19,23.01,23.01,616100.0,16.3923,16.4491,16.3214,16.3214,616100.0
2009-01-30 10:00:00,23.0,23.05,22.9,22.91,936600.0,16.3143,16.3498,16.2434,16.2505,936600.0
2009-01-30 10:05:00,22.91,22.95,22.89,22.93,1598400.0,16.2505,16.2788,16.2363,16.2647,1598400.0
2009-01-30 10:10:00,22.93,22.94,22.82,22.82,1481700.0,16.2647,16.2717,16.1866,16.1866,1481700.0
2009-01-30 10:15:00,22.82,22.87,22.79,22.8,642500.0,16.1866,16.2221,16.1653,16.1724,642500.0
2009-01-30 10:20:00,22.81,22.86,22.79,22.83,609200.0,16.1795,16.215,16.1653,16.1937,609200.0
2009-01-30 10:25:00,22.82,22.84,22.66,22.69,1031800.0,16.1866,16.2008,16.0731,16.0944,1031800.0
2009-01-30 10:30:00,22.68,22.69,22.6,22.66,949400.0,16.0873,16.0944,16.0306,16.0731,949400.0
2009-01-30 10:35:00,22.66,22.7,22.65,22.67,547900.0,16.0731,16.1015,16.066,16.0802,547900.0
2009-01-30 10:40:00,22.67,22.77,22.66,22.76,462800.0,16.0802,16.1512,16.0731,16.1441,462800.0
2009-01-30 10:45:00,22.77,22.8,22.7,22.73,707800.0,16.1512,16.1724,16.1015,16.1228,707800.0
2009-01-30 10:50:00,22.72,22.73,22.65,22.73,976500.0,16.1157,16.1228,16.066,16.1228,976500.0
2009-01-30 10:55:00,22.73,22.75,22.68,22.7,658300.0,16.1228,16.137,16.0873,16.1015,658300.0
2009-01-30 11:00:00,22.7,22.81,22.7,22.8,461700.0,16.1015,16.1795,16.1015,16.1724,461700.0
2009-01-30 11:05:00,22.8,22.8,22.75,22.77,223700.0,16.1724,16.1724,16.137,16.1512,223700.0
2009-01-30 11:10:00,22.77,22.77,22.7,22.72,469300.0,16.1512,16.1512,16.1015,16.1157,469300.0
2009-01-30 11:15:00,22.72,22.74,22.66,22.66,508500.0,16.1157,16.1299,16.0731,16.0731,508500.0
2009-01-30 11:20:00,22.66,22.66,22.59,22.59,878500.0,16.0731,16.0731,16.0235,16.0235,878500.0
2009-01-30 11:25:00,22.59,22.59,22.53,22.56,1692100.0,16.0235,16.0235,15.9809,16.0022,1692100.0
2009-01-30 11:30:00,22.56,22.58,22.53,22.57,1226500.0,16.0022,16.0164,15.9809,16.0093,1226500.0
2009-01-30 11:35:00,22.57,22.59,22.55,22.57,855000.0,16.0093,16.0235,15.9951,16.0093,855000.0
2009-01-30 11:40:00,22.57,22.61,22.57,22.6,496100.0,16.0093,16.0377,16.0093,16.0306,496100.0
2009-01-30 11:45:00,22.6,22.68,22.58,22.64,1039900.0,16.0306,16.0873,16.0164,16.059,1039900.0
2009-01-30 11:50:00,22.63,22.65,22.62,22.64,259900.0,16.0519,16.066,16.0448,16.059,259900.0
2009-01-30 11:55:00,22.64,22.65,22.62,22.63,738100.0,16.059,16.066,16.0448,16.0519,738100.0
2009-01-30 12:00:00,22.64,22.66,22.61,22.61,379200.0,16.059,16.0731,16.0377,16.0377,379200.0
2009-01-30 12:05:00,22.62,22.69,22.6,22.68,201200.0,16.0448,16.0944,16.0306,16.0873,201200.0
2009-01-30 12:10:00,22.69,22.76,22.68,22.76,403600.0,16.0944,16.1441,16.0873,16.1441,403600.0
2009-01-30 12:15:00,22.76,22.78,22.75,22.77,339000.0,16.1441,16.1583,16.137,16.1512,339000.0
2009-01-30 12:20:00,22.77,22.79,22.71,22.71,949800.0,16.1512,16.1653,16.1086,16.1086,949800.0
2009-01-30 12:25:00,22.71,22.74,22.7,22.74,803800.0,16.1086,16.1299,16.1015,16.1299,803800.0
2009-01-30 12:30:00,22.75,22.76,22.68,22.69,909200.0,16.137,16.1441,16.0873,16.0944,909200.0
2009-01-30 12:35:00,22.69,22.75,22.69,22.73,110800.0,16.0944,16.137,16.0944,16.1228,110800.0
2009-01-30 12:40:00,22.72,22.74,22.71,22.72,55900.0,16.1157,16.1299,16.1086,16.1157,55900.0
2009-01-30 12:45:00,22.72,22.8,22.72,22.8,142400.0,16.1157,16.1724,16.1157,16.1724,142400.0
2009-01-30 12:50:00,22.79,22.81,22.77,22.79,204800.0,16.1653,16.1795,16.1512,16.1653,204800.0
2009-01-30 12:55:00,22.8,22.88,22.79,22.87,159700.0,16.1724,16.2292,16.1653,16.2221,159700.0
2009-01-30 13:00:00,22.87,22.96,22.86,22.96,797800.0,16.2221,16.2859,16.215,16.2859,797800.0
2009-01-30 13:05:00,22.96,23.02,22.95,23.01,393400.0,16.2859,16.3285,16.2788,16.3214,393400.0
2009-01-30 13:10:00,23.01,23.03,22.96,22.98,388900.0,16.3214,16.3356,16.2859,16.3001,388900.0
2009-01-30 13:15:00,22.97,22.98,22.88,22.93,589500.0,16.293,16.3001,16.2292,16.2647,589500.0
2009-01-30 13:20:00,22.93,22.94,22.9,22.92,400800.0,16.2647,16.2717,16.2434,16.2576,400800.0
2009-01-30 13:25:00,22.92,22.93,22.76,22.83,674500.0,16.2576,16.2647,16.1441,16.1937,674500.0
2009-01-30 13:30:00,22.83,22.83,22.71,22.79,514500.0,16.1937,16.1937,16.1086,16.1653,514500.0
2009-01-30 13:35:00,22.78,22.8,22.67,22.69,408000.0,16.1583,16.1724,16.0802,16.0944,408000.0
2009-01-30 13:40:00,22.69,22.72,22.61,22.71,506200.0,16.0944,16.1157,16.0377,16.1086,506200.0
2009-01-30 13:45:00,22.7,22.73,22.64,22.71,351600.0,16.1015,16.1228,16.059,16.1086,351600.0
2009-01-30 13:50:00,22.7,22.73,22.66,22.68,247900.0,16.1015,16.1228,16.0731,16.0873,247900.0
2009-01-30 13:55:00,22.68,22.82,22.65,22.76,553700.0,16.0873,16.1866,16.066,16.1441,553700.0
2009-01-30 14:00:00,22.76,22.84,22.75,22.79,351700.0,16.1441,16.2008,16.137,16.1653,351700.0
2009-01-30 14:05:00,22.78,22.82,22.71,22.74,329300.0,16.1583,16.1866,16.1086,16.1299,329300.0
2009-01-30 14:10:00,22.74,22.8,22.69,22.77,459900.0,16.1299,16.1724,16.0944,16.1512,459900.0
2009-01-30 14:15:00,22.77,22.78,22.72,22.76,391300.0,16.1512,16.1583,16.1157,16.1441,391300.0
2009-01-30 14:20:00,22.75,22.77,22.69,22.71,227300.0,16.137,16.1512,16.0944,16.1086,227300.0
2009-01-30 14:25:00,22.71,22.86,22.7,22.81,1112400.0,16.1086,16.215,16.1015,16.1795,1112400.0
2009-01-30 14:30:00,22.8,22.87,22.75,22.78,317300.0,16.1724,16.2221,16.137,16.1583,317300.0
2009-01-30 14:35:00,22.79,22.84,22.75,22.75,771500.0,16.1653,16.2008,16.137,16.137,771500.0
2009-01-30 14:40:00,22.75,22.77,22.7,22.72,807200.0,16.137,16.1512,16.1015,16.1157,807200.0
2009-01-30 14:45:00,22.72,22.73,22.68,22.72,430100.0,16.1157,16.1228,16.0873,16.1157,430100.0
2009-01-30 14:50:00,22.72,22.73,22.65,22.65,600900.0,16.1157,16.1228,16.066,16.066,600900.0
2009-01-30 14:55:00,22.65,22.71,22.64,22.68,626400.0,16.066,16.1086,16.059,16.0873,626400.0
2009-01-30 15:00:00,22.67,22.76,22.66,22.67,1234100.0,16.0802,16.1441,16.0731,16.0802,1234100.0
2009-01-30 15:05:00,22.68,22.74,22.67,22.7,1228300.0,16.0873,16.1299,16.0802,16.1015,1228300.0
2009-01-30 15:10:00,22.69,22.82,22.68,22.78,1274100.0,16.0944,16.1866,16.0873,16.1583,1274100.0
2009-01-30 15:15:00,22.77,22.8,22.67,22.68,846000.0,16.1512,16.1724,16.0802,16.0873,846000.0
2009-01-30 15:20:00,22.68,22.7,22.62,22.64,1146100.0,16.0873,16.1015,16.0448,16.059,1146100.0
2009-01-30 15:25:00,22.64,22.7,22.57,22.57,1060400.0,16.059,16.1015,16.0093,16.0093,1060400.0
2009-01-30 15:30:00,22.57,22.58,22.52,22.57,1176000.0,16.0093,16.0164,15.9738,16.0093,1176000.0
2009-01-30 15:35:00,22.57,22.59,22.47,22.52,1453600.0,16.0093,16.0235,15.9384,15.9738,1453600.0
2009-01-30 15:40:00,22.52,22.65,22.52,22.61,2167500.0,15.9738,16.066,15.9738,16.0377,2167500.0
2009-01-30 15:45:00,22.61,22.7,22.57,22.65,2287400.0,16.0377,16.1015,16.0093,16.066,2287400.0
2009-01-30 15:50:00,22.66,22.68,22.59,22.61,1528500.0,16.0731,16.0873,16.0235,16.0377,1528500.0
2009-01-30 15:55:00,22.6,22.65,22.56,22.63,3441800.0,16.0306,16.066,16.0022,16.0519,3441800.0
2009-02-02 09:30:00,22.2,22.29,22.17,22.2,1755700.0,15.7469,15.8107,15.7256,15.7469,1755700.0
2009-02-02 09:35:00,22.2,22.27,22.19,22.2,1194700.0,15.7469,15.7965,15.7398,15.7469,1194700.0
2009-02-02 09:40:00,22.2,22.22,22.12,22.22,1350000.0,15.7469,15.761,15.6901,15.761,1350000.0
2009-02-02 09:45:00,22.22,22.22,22.15,22.16,1146800.0,15.761,15.761,15.7114,15.7185,1146800.0
2009-02-02 09:50:00,22.17,22.22,22.11,22.11,708900.0,15.7256,15.761,15.683,15.683,708900.0
2009-02-02 09:55:00,22.12,22.16,22.1,22.16,643400.0,15.6901,15.7185,15.6759,15.7185,643400.0
2009-02-02 10:00:00,22.16,22.26,22.16,22.2,1342600.0,15.7185,15.7894,15.7185,15.7469,1342600.0
2009-02-02 10:05:00,22.2,22.32,22.17,22.31,793100.0,15.7469,15.832,15.7256,15.8249,793100.0
2009-02-02 10:10:00,22.32,22.4,22.3,22.4,730200.0,15.832,15.8887,15.8178,15.8887,730200.0
2009-02-02 10:15:00,22.4,22.53,22.38,22.49,1509000.0,15.8887,15.9809,15.8745,15.9526,1509000.0
2009-02-02 10:20:00,22.5,22.51,22.45,22.46,746700.0,15.9596,15.9667,15.9242,15.9313,746700.0
2009-02-02 10:25:00,22.46,22.47,22.42,22.44,545000.0,15.9313,15.9384,15.9029,15.9171,545000.0
2009-02-02 10:30:00,22.44,22.46,22.38,22.42,874800.0,15.9171,15.9313,15.8745,15.9029,874800.0
2009-02-02 10:35:00,22.42,22.5,22.41,22.44,1738400.0,15.9029,15.9596,15.8958,15.9171,1738400.0
2009-02-02 10:40:00,22.43,22.45,22.35,22.36,497700.0,15.91,15.9242,15.8532,15.8603,497700.0
2009-02-02 10:45:00,22.37,22.4,22.35,22.39,303100.0,15.8674,15.8887,15.8532,15.8816,303100.0
2009-02-02 10:50:00,22.39,22.4,22.33,22.34,172200.0,15.8816,15.8887,15.8391,15.8462,172200.0
2009-02-02 10:55:00,22.34,22.42,22.34,22.38,801500.0,15.8462,15.9029,15.8462,15.8745,801500.0
2009-02-02 11:00:00,22.37,22.38,22.32,22.33,134700.0,15.8674,15.8745,15.832,15.8391,134700.0
2009-02-02 11:05:00,22.32,22.33,22.28,22.29,257100.0,15.832,15.8391,15.8036,15.8107,257100.0
2009-02-02 11:10:00,22.29,22.32,22.27,22.28,106900.0,15.8107,15.832,15.7965,15.8036,106900.0
2009-02-02 11:15:00,22.28,22.35,22.27,22.33,128400.0,15.8036,15.8532,15.7965,15.8391,128400.0
2009-02-02 11:20:00,22.33,22.34,22.26,22.29,350700.0,15.8391,15.8462,15.7894,15.8107,350700.0
2009-02-02 11:25:00,22.3,22.33,22.28,22.33,173200.0,15.8178,15.8391,15.8036,15.8391,173200.0
2009-02-02 11:30:00,22.33,22.4,22.31,22.39,284700.0,15.8391,15.8887,15.8249,15.8816,284700.0
2009-02-02 11:35:00,22.4,22.41,22.34,22.34,283000.0,15.8887,15.8958,15.8462,15.8462,283000.0
2009-02-02 11:40:00,22.34,22.36,22.31,22.35,243900.0,15.8462,15.8603,15.8249,15.8532,243900.0
2009-02-02 11:45:00,22.34,22.42,22.34,22.4,354000.0,15.8462,15.9029,15.8462,15.8887,354000.0
2009-02-02 11:50:00,22.4,22.42,22.36,22.37,401800.0,15.8887,15.9029,15.8603,15.8674,401800.0
2009-02-02 11:55:00,22.37,22.39,22.33,22.36,150600.0,15.8674,15.8816,15.8391,15.8603,150600.0
2009-02-02 12:00:00,22.37,22.47,22.37,22.42,321600.0,15.8674,15.9384,15.8674,15.9029,321600.0
2009-02-02 12:05:00,22.41,22.44,22.38,22.41,841900.0,15.8958,15.9171,15.8745,15.8958,841900.0
2009-02-02 12:10:00,22.41,22.41,22.38,22.4,202000.0,15.8958,15.8958,15.8745,15.8887,202000.0
2009-02-02 12:15:00,22.4,22.45,22.39,22.44,119300.0,15.8887,15.9242,15.8816,15.9171,119300.0
2009-02-02 12:20:00,22.43,22.43,22.39,22.4,309700.0,15.91,15.91,15.8816,15.8887,309700.0
2009-02-02 12:25:00,22.4,22.46,22.4,22.45,267200.0,15.8887,15.9313,15.8887,15.9242,267200.0
2009-02-02 12:30:00,22.45,22.52,22.4,22.5,969700.0,15.9242,15.9738,15.8887,15.9596,969700.0
2009-02-02 12:35:00,22.49,22.55,22.48,22.55,400300.0,15.9526,15.9951,15.9455,15.9951,400300.0
2009-02-02 12:40:00,22.55,22.59,22.4,22.58,722500.0,15.9951,16.0235,15.8887,16.0164,722500.0
2009-02-02 12:45:00,22.58,22.62,22.56,22.57,331700.0,16.0164,16.0448,16.0022,16.0093,331700.0
2009-02-02 12:50:00,22.57,22.57,22.54,22.54,128900.0,16.0093,16.0093,15.988,15.988,128900.0
2009-02-02 12:55:00,22.55,22.59,22.54,22.56,138000.0,15.9951,16.0235,15.988,16.0022,138000.0
2009-02-02 13:00:00,22.57,22.57,22.51,22.52,160900.0,16.0093,16.0093,15.9667,15.9738,160900.0
2009-02-02 13:05:00,22.51,22.55,22.49,22.51,1130000.0,15.9667,15.9951,15.9526,15.9667,1130000.0
2009-02-02 13:10:00,22.51,22.52,22.43,22.44,594600.0,15.9667,15.9738,15.91,15.9171,594600.0
2009-02-02 13:15:00,22.43,22.43,22.4,22.43,242500.0,15.91,15.91,15.8887,15.91,242500.0
2009-02-02 13:20:00,22.44,22.44,22.34,22.35,467500.0,15.9171,15.9171,15.8462,15.8532,467500.0
2009-02-02 13:25:00,22.35,22.38,22.33,22.36,113800.0,15.8532,15.8745,15.8391,15.8603,113800.0
2009-02-02 13:30:00,22.37,22.41,22.36,22.41,102100.0,15.8674,15.8958,15.8603,15.8958,102100.0
2009-02-02 13:35:00,22.41,22.43,22.3,22.4,143600.0,15.8958,15.91,15.8178,15.8887,143600.0
2009-02-02 13:40:00,22.41,22.43,22.4,22.41,238700.0,15.8958,15.91,15.8887,15.8958,238700.0
2009-02-02 13:45:00,22.41,22.44,22.39,22.42,200400.0,15.8958,15.9171,15.8816,15.9029,200400.0
2009-02-02 13:50:00,22.42,22.43,22.36,22.36,474400.0,15.9029,15.91,15.8603,15.8603,474400.0
2009-02-02 13:55:00,22.36,22.36,22.29,22.32,272700.0,15.8603,15.8603,15.8107,15.832,272700.0
2009-02-02 14:00:00,22.33,22.33,22.26,22.28,558000.0,15.8391,15.8391,15.7894,15.8036,558000.0
2009-02-02 14:05:00,22.27,22.31,22.27,22.29,279300.0,15.7965,15.8249,15.7965,15.8107,279300.0
2009-02-02 14:10:00,22.29,22.32,22.28,22.3,624800.0,15.8107,15.832,15.8036,15.8178,624800.0
2009-02-02 14:15:00,22.29,22.4,22.29,22.29,238200.0,15.8107,15.8887,15.8107,15.8107,238200.0
2009-02-02 14:20:00,22.3,22.31,22.25,22.26,178800.0,15.8178,15.8249,15.7823,15.7894,178800.0
2009-02-02 14:25:00,22.26,22.27,22.18,22.26,268000.0,15.7894,15.7965,15.7327,15.7894,268000.0
2009-02-02 14:30:00,22.26,22.27,22.23,22.24,227900.0,15.7894,15.7965,15.7681,15.7752,227900.0
2009-02-02 14:35:00,22.23,22.25,22.2,22.22,344200.0,15.7681,15.7823,15.7469,15.761,344200.0
2009-02-02 14:40:00,22.22,22.3,22.22,22.29,411900.0,15.761,15.8178,15.761,15.8107,411900.0
2009-02-02 14:45:00,22.28,22.29,22.23,22.25,502200.0,15.8036,15.8107,15.7681,15.7823,502200.0
2009-02-02 14:50:00,22.25,22.26,22.23,22.25,269900.0,15.7823,15.7894,15.7681,15.7823,269900.0
2009-02-02 14:55:00,22.26,22.27,22.21,22.21,234600.0,15.7894,15.7965,15.7539,15.7539,234600.0
2009-02-02 15:00:00,22.22,22.3,22.19,22.3,686100.0,15.761,15.8178,15.7398,15.8178,686100.0
2009-02-02 15:05:00,22.3,22.32,22.27,22.32,582200.0,15.8178,15.832,15.7965,15.832,582200.0
2009-02-02 15:10:00,22.32,22.36,22.29,22.35,563300.0,15.832,15.8603,15.8107,15.8532,563300.0
2009-02-02 15:15:00,22.36,22.4,22.35,22.36,741400.0,15.8603,15.8887,15.8532,15.8603,741400.0
2009-02-02 15:20:00,22.36,22.38,22.34,22.34,1044000.0,15.8603,15.8745,15.8462,15.8462,1044000.0
2009-02-02 15:25:00,22.34,22.4,22.33,22.4,662200.0,15.8462,15.8887,15.8391,15.8887,662200.0
2009-02-02 15:30:00,22.41,22.51,22.41,22.46,1225000.0,15.8958,15.9667,15.8958,15.9313,1225000.0
2009-02-02 15:35:00,22.45,22.5,22.43,22.46,986100.0,15.9242,15.9596,15.91,15.9313,986100.0
2009-02-02 15:40:00,22.47,22.56,22.47,22.47,1092400.0,15.9384,16.0022,15.9384,15.9384,1092400.0
2009-02-02 15:45:00,22.47,22.6,22.42,22.44,870500.0,15.9384,16.0306,15.9029,15.9171,870500.0
2009-02-02 15:50:00,22.45,22.5,22.44,22.47,1048300.0,15.9242,15.9596,15.9171,15.9384,1048300.0
2009-02-02 15:55:00,22.48,22.48,22.39,22.4,2568800.0,15.9455,15.9455,15.8816,15.8887,2568800.0
2009-02-03 09:30:00,22.65,22.68,22.56,22.57,2176200.0,16.066,16.0873,16.0022,16.0093,2176200.0
2009-02-03 09:35:00,22.57,22.6,22.5,22.53,1314500.0,16.0093,16.0306,15.9596,15.9809,1314500.0
2009-02-03 09:40:00,22.53,22.55,22.45,22.45,3130100.0,15.9809,15.9951,15.9242,15.9242,3130100.0
2009-02-03 09:45:00,22.45,22.45,22.39,22.43,1068200.0,15.9242,15.9242,15.8816,15.91,1068200.0
2009-02-03 09:50:00,22.43,22.47,22.4,22.46,689900.0,15.91,15.9384,15.8887,15.9313,689900.0
2009-02-03 09:55:00,22.46,22.51,22.44,22.49,746800.0,15.9313,15.9667,15.9171,15.9526,746800.0
2009-02-03 10:00:00,22.5,22.63,22.49,22.51,1117600.0,15.9596,16.0519,15.9526,15.9667,1117600.0
2009-02-03 10:05:00,22.52,22.67,22.51,22.62,585200.0,15.9738,16.0802,15.9667,16.0448,585200.0
2009-02-03 10:10:00,22.62,22.67,22.58,22.62,381400.0,16.0448,16.0802,16.0164,16.0448,381400.0
2009-02-03 10:15:00,22.62,22.68,22.5,22.52,605000.0,16.0448,16.0873,15.9596,15.9738,605000.0
2009-02-03 10:20:00,22.52,22.57,22.5,22.56,598000.0,15.9738,16.0093,15.9596,16.0022,598000.0
2009-02-03 10:25:00,22.55,22.63,22.54,22.62,379200.0,15.9951,16.0519,15.988,16.0448,379200.0
2009-02-03 10:30:00,22.62,22.66,22.58,22.63,325300.0,16.0448,16.0731,16.0164,16.0519,325300.0
2009-02-03 10:35:00,22.62,22.7,22.62,22.66,1021900.0,16.0448,16.1015,16.0448,16.0731,1021900.0
2009-02-03 10:40:00,22.67,22.7,22.65,22.7,634400.0,16.0802,16.1015,16.066,16.1015,634400.0
2009-02-03 10:45:00,22.7,22.77,22.7,22.74,393200.0,16.1015,16.1512,16.1015,16.1299,393200.0
2009-02-03 10:50:00,22.74,22.78,22.7,22.71,463600.0,16.1299,16.1583,16.1015,16.1086,463600.0
2009-02-03 10:55:00,22.72,22.73,22.67,22.7,243900.0,16.1157,16.1228,16.0802,16.1015,243900.0
2009-02-03 11:00:00,22.7,22.79,22.7,22.78,344100.0,16.1015,16.1653,16.1015,16.1583,344100.0
2009-02-03 11:05:00,22.78,22.87,22.77,22.84,869700.0,16.1583,16.2221,16.1512,16.2008,869700.0
2009-02-03 11:10:00,22.84,22.87,22.84,22.86,484700.0,16.2008,16.2221,16.2008,16.215,484700.0
2009-02-03 11:15:00,22.87,22.88,22.82,22.86,533100.0,16.2221,16.2292,16.1866,16.215,533100.0
2009-02-03 11:20:00,22.86,22.91,22.84,22.89,661700.0,16.215,16.2505,16.2008,16.2363,661700.0
2009-02-03 11:25:00,22.88,22.89,22.84,22.87,679500.0,16.2292,16.2363,16.2008,16.2221,679500.0
2009-02-03 11:30:00,22.87,22.88,22.81,22.84,389500.0,16.2221,16.2292,16.1795,16.2008,389500.0
2009-02-03 11:35:00,22.85,22.86,22.74,22.76,200100.0,16.2079,16.215,16.1299,16.1441,200100.0
2009-02-03 11:40:00,22.76,22.78,22.73,22.78,141500.0,16.1441,16.1583,16.1228,16.1583,141500.0
2009-02-03 11:45:00,22.78,22.81,22.77,22.8,182500.0,16.1583,16.1795,16.1512,16.1724,182500.0
2009-02-03 11:50:00,22.81,22.86,22.77,22.84,824200.0,16.1795,16.215,16.1512,16.2008,824200.0
2009-02-03 11:55:00,22.84,22.84,22.76,22.77,521100.0,16.2008,16.2008,16.1441,16.1512,521100.0
2009-02-03 12:00:00,22.77,22.79,22.73,22.75,239800.0,16.1512,16.1653,16.1228,16.137,239800.0
2009-02-03 12:05:00,22.76,22.78,22.72,22.73,289100.0,16.1441,16.1583,16.1157,16.1228,289100.0
2009-02-03 12:10:00,22.73,22.74,22.66,22.73,420800.0,16.1228,16.1299,16.0731,16.1228,420800.0
2009-02-03 12:15:00,22.73,22.77,22.66,22.68,287300.0,16.1228,16.1512,16.0731,16.0873,287300.0
2009-02-03 12:20:00,22.68,22.71,22.65,22.67,101400.0,16.0873,16.1086,16.066,16.0802,101400.0
2009-02-03 12:25:00,22.68,22.73,22.68,22.72,164400.0,16.0873,16.1228,16.0873,16.1157,164400.0
2009-02-03 12:30:00,22.72,22.77,22.72,22.77,149800.0,16.1157,16.1512,16.1157,16.1512,149800.0
2009-02-03 12:35:00,22.77,22.77,22.73,22.75,57100.0,16.1512,16.1512,16.1228,16.137,57100.0
2009-02-03 12:40:00,22.76,22.79,22.73,22.77,431500.0,16.1441,16.1653,16.1228,16.1512,431500.0
2009-02-03 12:45:00,22.76,22.79,22.74,22.76,367300.0,16.1441,16.1653,16.1299,16.1441,367300.0
2009-02-03 12:50:00,22.76,22.78,22.74,22.75,266000.0,16.1441,16.1583,16.1299,16.137,266000.0
2009-02-03 12:55:00,22.75,22.76,22.68,22.68,156500.0,16.137,16.1441,16.0873,16.0873,156500.0
2009-02-03 13:00:00,22.68,22.71,22.64,22.66,299900.0,16.0873,16.1086,16.059,16.0731,299900.0
2009-02-03 13:05:00,22.65,22.7,22.64,22.68,359900.0,16.066,16.1015,16.059,16.0873,359900.0
2009-02-03 13:10:00,22.67,22.7,22.64,22.67,199200.0,16.0802,16.1015,16.059,16.0802,199200.0
2009-02-03 13:15:00,22.68,22.73,22.67,22.69,169900.0,16.0873,16.1228,16.0802,16.0944,169900.0
2009-02-03 13:20:00,22.69,22.71,22.65,22.69,284500.0,16.0944,16.1086,16.066,16.0944,284500.0
2009-02-03 13:25:00,22.7,22.71,22.63,22.66,266400.0,16.1015,16.1086,16.0519,16.0731,266400.0
2009-02-03 13:30:00,22.66,22.69,22.63,22.67,212800.0,16.0731,16.0944,16.0519,16.0802,212800.0
2009-02-03 13:35:00,22.68,22.76,22.67,22.73,177900.0,16.0873,16.1441,16.0802,16.1228,177900.0
2009-02-03 13:40:00,22.74,22.77,22.69,22.7,350000.0,16.1299,16.1512,16.0944,16.1015,350000.0
2009-02-03 13:45:00,22.71,22.73,22.66,22.68,164600.0,16.1086,16.1228,16.0731,16.0873,164600.0
2009-02-03 13:50:00,22.67,22.67,22.63,22.66,129400.0,16.0802,16.0802,16.0519,16.0731,129400.0
2009-02-03 13:55:00,22.66,22.72,22.65,22.71,189700.0,16.0731,16.1157,16.066,16.1086,189700.0
2009-02-03 14:00:00,22.71,22.75,22.69,22.69,257900.0,16.1086,16.137,16.0944,16.0944,257900.0
2009-02-03 14:05:00,22.69,22.83,22.69,22.83,365300.0,16.0944,16.1937,16.0944,16.1937,365300.0
2009-02-03 14:10:00,22.83,22.89,22.82,22.87,799000.0,16.1937,16.2363,16.1866,16.2221,799000.0
2009-02-03 14:15:00,22.87,22.94,22.85,22.92,677200.0,16.2221,16.2717,16.2079,16.2576,677200.0
2009-02-03 14:20:00,22.93,22.93,22.88,22.89,407100.0,16.2647,16.2647,16.2292,16.2363,407100.0
2009-02-03 14:25:00,22.9,22.92,22.82,22.84,288400.0,16.2434,16.2576,16.1866,16.2008,288400.0
2009-02-03 14:30:00,22.84,22.88,22.84,22.88,252600.0,16.2008,16.2292,16.2008,16.2292,252600.0
2009-02-03 14:35:00,22.88,22.94,22.88,22.91,423900.0,16.2292,16.2717,16.2292,16.2505,423900.0
2009-02-03 14:40:00,22.9,22.97,22.9,22.96,589100.0,16.2434,16.293,16.2434,16.2859,589100.0
2009-02-03 14:45:00,22.96,23.0,22.94,22.95,894500.0,16.2859,16.3143,16.2717,16.2788,894500.0
2009-02-03 14:50:00,22.94,22.97,22.89,22.89,322000.0,16.2717,16.293,16.2363,16.2363,322000.0
2009-02-03 14:55:00,22.88,22.91,22.85,22.91,345600.0,16.2292,16.2505,16.2079,16.2505,345600.0
2009-02-03 15:00:00,22.91,22.95,22.89,22.92,1099200.0,16.2505,16.2788,16.2363,16.2576,1099200.0
2009-02-03 15:05:00,22.93,23.01,22.91,23.01,743400.0,16.2647,16.3214,16.2505,16.3214,743400.0
2009-02-03 15:10:00,23.02,23.06,23.0,23.04,583800.0,16.3285,16.3569,16.3143,16.3427,583800.0
2009-02-03 15:15:00,23.04,23.1,22.7,23.06,989600.0,16.3427,16.3852,16.1015,16.3569,989600.0
2009-02-03 15:20:00,23.06,23.14,23.02,23.12,517100.0,16.3569,16.4136,16.3285,16.3994,517100.0
2009-02-03 15:25:00,23.13,23.14,23.1,23.11,560600.0,16.4065,16.4136,16.3852,16.3923,560600.0
2009-02-03 15:30:00,23.1,23.16,23.09,23.1,1417700.0,16.3852,16.4278,16.3781,16.3852,1417700.0
2009-02-03 15:35:00,23.1,23.1,23.06,23.09,1758800.0,16.3852,16.3852,16.3569,16.3781,1758800.0
2009-02-03 15:40:00,23.09,23.11,22.98,23.01,731100.0,16.3781,16.3923,16.3001,16.3214,731100.0
2009-02-03 15:45:00,23.0,23.06,22.99,23.01,794700.0,16.3143,16.3569,16.3072,16.3214,794700.0
2009-02-03 15:50:00,23.01,23.12,22.99,23.06,2155000.0,16.3214,16.3994,16.3072,16.3569,2155000.0
2009-02-03 15:55:00,23.06,23.09,23.01,23.05,3852200.0,16.3569,16.3781,16.3214,16.3498,3852200.0
2009-02-04 09:30:00,23.32,23.32,23.19,23.19,1170600.0,16.5413,16.5413,16.4491,16.4491,1170600.0
2009-02-04 09:35:00,23.2,23.25,23.14,23.25,1443700.0,16.4562,16.4916,16.4136,16.4916,1443700.0
2009-02-04 09:40:00,23.25,23.33,23.24,23.32,903200.0,16.4916,16.5484,16.4845,16.5413,903200.0
2009-02-04 09:45:00,23.32,23.35,23.28,23.29,539000.0,16.5413,16.5626,16.5129,16.52,539000.0
2009-02-04 09:50:00,23.28,23.36,23.24,23.36,1309800.0,16.5129,16.5697,16.4845,16.5697,1309800.0
2009-02-04 09:55:00,23.37,23.42,23.34,23.38,531400.0,16.5768,16.6122,16.5555,16.5838,531400.0
2009-02-04 10:00:00,23.39,23.54,23.39,23.5,1719000.0,16.5909,16.6973,16.5909,16.669,1719000.0
2009-02-04 10:05:00,23.5,23.55,23.49,23.54,558600.0,16.669,16.7044,16.6619,16.6973,558600.0
2009-02-04 10:10:00,23.53,23.63,23.53,23.61,921300.0,16.6902,16.7612,16.6902,16.747,921300.0
2009-02-04 10:15:00,23.61,23.65,23.57,23.57,565500.0,16.747,16.7754,16.7186,16.7186,565500.0
2009-02-04 10:20:00,23.57,23.63,23.57,23.62,1044800.0,16.7186,16.7612,16.7186,16.7541,1044800.0
2009-02-04 10:25:00,23.61,23.67,23.6,23.64,736000.0,16.747,16.7895,16.7399,16.7683,736000.0
2009-02-04 10:30:00,23.65,23.72,23.62,23.69,1378500.0,16.7754,16.825,16.7541,16.8037,1378500.0
2009-02-04 10:35:00,23.69,23.79,23.69,23.74,3759000.0,16.8037,16.8747,16.8037,16.8392,3759000.0
2009-02-04 10:40:00,23.74,23.75,23.4,23.72,1173600.0,16.8392,16.8463,16.598,16.825,1173600.0
2009-02-04 10:45:00,23.72,23.74,23.59,23.59,1030300.0,16.825,16.8392,16.7328,16.7328,1030300.0
2009-02-04 10:50:00,23.59,23.61,23.55,23.57,1861800.0,16.7328,16.747,16.7044,16.7186,1861800.0
2009-02-04 10:55:00,23.57,23.68,23.56,23.64,376600.0,16.7186,16.7966,16.7115,16.7683,376600.0
2009-02-04 11:00:00,23.64,23.68,23.63,23.66,255800.0,16.7683,16.7966,16.7612,16.7825,255800.0
2009-02-04 11:05:00,23.66,23.71,23.65,23.68,329800.0,16.7825,16.8179,16.7754,16.7966,329800.0
2009-02-04 11:10:00,23.69,23.7,23.63,23.64,241800.0,16.8037,16.8108,16.7612,16.7683,241800.0
2009-02-04 11:15:00,23.65,23.65,23.54,23.64,1124800.0,16.7754,16.7754,16.6973,16.7683,1124800.0
2009-02-04 11:20:00,23.63,23.65,23.6,23.65,345700.0,16.7612,16.7754,16.7399,16.7754,345700.0
2009-02-04 11:25:00,23.64,23.67,23.57,23.59,681700.0,16.7683,16.7895,16.7186,16.7328,681700.0
2009-02-04 11:30:00,23.59,23.6,23.53,23.59,433500.0,16.7328,16.7399,16.6902,16.7328,433500.0
2009-02-04 11:35:00,23.59,23.59,23.54,23.54,609800.0,16.7328,16.7328,16.6973,16.6973,609800.0
2009-02-04 11:40:00,23.55,23.56,23.52,23.52,490300.0,16.7044,16.7115,16.6832,16.6832,490300.0
2009-02-04 11:45:00,23.52,23.53,23.48,23.5,393200.0,16.6832,16.6902,16.6548,16.669,393200.0
2009-02-04 11:50:00,23.49,23.52,23.48,23.49,518800.0,16.6619,16.6832,16.6548,16.6619,518800.0
2009-02-04 11:55:00,23.49,23.53,23.48,23.51,548300.0,16.6619,16.6902,16.6548,16.6761,548300.0
2009-02-04 12:00:00,23.51,23.6,23.5,23.59,953700.0,16.6761,16.7399,16.669,16.7328,953700.0
2009-02-04 12:05:00,23.59,23.62,23.59,23.61,724800.0,16.7328,16.7541,16.7328,16.747,724800.0
2009-02-04 12:10:00,23.61,23.62,23.59,23.61,615100.0,16.747,16.7541,16.7328,16.747,615100.0
2009-02-04 12:15:00,23.61,23.61,23.58,23.6,224300.0,16.747,16.747,16.7257,16.7399,224300.0
2009-02-04 12:20:00,23.6,23.61,23.5,23.51,632000.0,16.7399,16.747,16.669,16.6761,632000.0
2009-02-04 12:25:00,23.52,23.56,23.51,23.51,279800.0,16.6832,16.7115,16.6761,16.6761,279800.0
2009-02-04 12:30:00,23.51,23.54,23.5,23.54,243500.0,16.6761,16.6973,16.669,16.6973,243500.0
2009-02-04 12:35:00,23.53,23.54,23.51,23.53,248400.0,16.6902,16.6973,16.6761,16.6902,248400.0
2009-02-04 12:40:00,23.53,23.6,23.53,23.6,433400.0,16.6902,16.7399,16.6902,16.7399,433400.0
2009-02-04 12:45:00,23.59,23.6,23.58,23.59,129400.0,16.7328,16.7399,16.7257,16.7328,129400.0
2009-02-04 12:50:00,23.6,23.6,23.51,23.54,430800.0,16.7399,16.7399,16.6761,16.6973,430800.0
2009-02-04 12:55:00,23.54,23.56,23.5,23.52,821900.0,16.6973,16.7115,16.669,16.6832,821900.0
2009-02-04 13:00:00,23.52,23.6,23.45,23.48,835400.0,16.6832,16.7399,16.6335,16.6548,835400.0
2009-02-04 13:05:00,23.48,23.48,23.43,23.46,434100.0,16.6548,16.6548,16.6193,16.6406,434100.0
2009-02-04 13:10:00,23.47,23.47,23.4,23.44,377400.0,16.6477,16.6477,16.598,16.6264,377400.0
2009-02-04 13:15:00,23.43,23.45,23.4,23.42,225300.0,16.6193,16.6335,16.598,16.6122,225300.0
2009-02-04 13:20:00,23.42,23.46,23.42,23.45,263000.0,16.6122,16.6406,16.6122,16.6335,263000.0
2009-02-04 13:25:00,23.45,23.51,23.44,23.51,751000.0,16.6335,16.6761,16.6264,16.6761,751000.0
2009-02-04 13:30:00,23.52,23.52,23.47,23.47,387800.0,16.6832,16.6832,16.6477,16.6477,387800.0
2009-02-04 13:35:00,23.47,23.49,23.34,23.36,1062600.0,16.6477,16.6619,16.5555,16.5697,1062600.0
2009-02-04 13:40:00,23.35,23.35,23.28,23.28,389900.0,16.5626,16.5626,16.5129,16.5129,389900.0
2009-02-04 13:45:00,23.27,23.27,23.21,23.22,491700.0,16.5058,16.5058,16.4633,16.4704,491700.0
2009-02-04 13:50:00,23.23,23.23,23.1,23.14,1271400.0,16.4774,16.4774,16.3852,16.4136,1271400.0
2009-02-04 13:55:00,23.13,23.24,23.09,23.23,1629500.0,16.4065,16.4845,16.3781,16.4774,1629500.0
2009-02-04 14:00:00,23.22,23.23,23.2,23.23,466000.0,16.4704,16.4774,16.4562,16.4774,466000.0
2009-02-04 14:05:00,23.23,23.23,23.18,23.18,590300.0,16.4774,16.4774,16.442,16.442,590300.0
2009-02-04 14:10:00,23.18,23.23,23.17,23.22,353300.0,16.442,16.4774,16.4349,16.4704,353300.0
2009-02-04 14:15:00,23.23,23.23,23.18,23.2,384400.0,16.4774,16.4774,16.442,16.4562,384400.0
2009-02-04 14:20:00,23.2,23.23,23.1,23.11,817900.0,16.4562,16.4774,16.3852,16.3923,817900.0
2009-02-04 14:25:00,23.1,23.13,23.07,23.12,619800.0,16.3852,16.4065,16.364,16.3994,619800.0
2009-02-04 14:30:00,23.12,23.13,23.09,23.11,726200.0,16.3994,16.4065,16.3781,16.3923,726200.0
2009-02-04 14:35:00,23.11,23.2,23.1,23.19,491400.0,16.3923,16.4562,16.3852,16.4491,491400.0
2009-02-04 14:40:00,23.2,23.23,23.18,23.18,334400.0,16.4562,16.4774,16.442,16.442,334400.0
2009-02-04 14:45:00,23.17,23.2,23.13,23.17,784700.0,16.4349,16.4562,16.4065,16.4349,784700.0
2009-02-04 14:50:00,23.16,23.17,23.09,23.13,494000.0,16.4278,16.4349,16.3781,16.4065,494000.0
2009-02-04 14:55:00,23.13,23.26,23.06,23.25,1013000.0,16.4065,16.4987,16.3569,16.4916,1013000.0
2009-02-04 15:00:00,23.25,23.31,23.17,23.31,1632700.0,16.4916,16.5342,16.4349,16.5342,1632700.0
2009-02-04 15:05:00,23.31,23.33,23.25,23.31,325400.0,16.5342,16.5484,16.4916,16.5342,325400.0
2009-02-04 15:10:00,23.31,23.33,23.2,23.21,256300.0,16.5342,16.5484,16.4562,16.4633,256300.0
2009-02-04 15:15:00,23.2,23.29,23.2,23.29,459100.0,16.4562,16.52,16.4562,16.52,459100.0
2009-02-04 15:20:00,23.29,23.29,23.17,23.19,249100.0,16.52,16.52,16.4349,16.4491,249100.0
2009-02-04 15:25:00,23.19,23.28,23.17,23.22,550500.0,16.4491,16.5129,16.4349,16.4704,550500.0
2009-02-04 15:30:00,23.22,23.25,23.19,23.22,348100.0,16.4704,16.4916,16.4491,16.4704,348100.0
2009-02-04 15:35:00,23.22,23.28,23.21,23.25,590200.0,16.4704,16.5129,16.4633,16.4916,590200.0
2009-02-04 15:40:00,23.26,23.32,23.25,23.27,554400.0,16.4987,16.5413,16.4916,16.5058,554400.0
2009-02-04 15:45:00,23.27,23.29,23.22,23.26,512200.0,16.5058,16.52,16.4704,16.4987,512200.0
2009-02-04 15:50:00,23.25,23.3,23.23,23.28,1525100.0,16.4916,16.5271,16.4774,16.5129,1525100.0
2009-02-04 15:55:00,23.27,23.5,23.25,23.26,2448000.0,16.5058,16.669,16.4916,16.4987,2448000.0
2009-02-05 09:30:00,23.12,23.2,23.1,23.1,3107100.0,16.3994,16.4562,16.3852,16.3852,3107100.0
2009-02-05 09:35:00,23.1,23.1,23.02,23.05,1715300.0,16.3852,16.3852,16.3285,16.3498,1715300.0
2009-02-05 09:40:00,23.06,23.16,23.06,23.15,1050300.0,16.3569,16.4278,16.3569,16.4207,1050300.0
2009-02-05 09:45:00,23.14,23.16,23.04,23.06,1447300.0,16.4136,16.4278,16.3427,16.3569,1447300.0
2009-02-05 09:50:00,23.06,23.08,22.98,23.0,1560000.0,16.3569,16.3711,16.3001,16.3143,1560000.0
2009-02-05 09:55:00,22.99,23.0,22.91,22.92,1724900.0,16.3072,16.3143,16.2505,16.2576,1724900.0
2009-02-05 10:00:00,22.92,22.94,22.89,22.9,2544700.0,16.2576,16.2717,16.2363,16.2434,2544700.0
2009-02-05 10:05:00,22.92,22.96,22.9,22.91,1472800.0,16.2576,16.2859,16.2434,16.2505,1472800.0
2009-02-05 10:10:00,22.91,22.98,22.91,22.98,438100.0,16.2505,16.3001,16.2505,16.3001,438100.0
2009-02-05 10:15:00,22.98,23.05,22.96,23.05,852300.0,16.3001,16.3498,16.2859,16.3498,852300.0
2009-02-05 10:20:00,23.04,23.11,23.02,23.07,1324600.0,16.3427,16.3923,16.3285,16.364,1324600.0
2009-02-05 10:25:00,23.07,23.16,23.05,23.1,1840600.0,16.364,16.4278,16.3498,16.3852,1840600.0
2009-02-05 10:30:00,23.08,23.13,23.03,23.13,546900.0,16.3711,16.4065,16.3356,16.4065,546900.0
2009-02-05 10:35:00,23.13,23.15,23.09,23.15,1056000.0,16.4065,16.4207,16.3781,16.4207,1056000.0
2009-02-05 10:40:00,23.15,23.24,23.14,23.23,1004700.0,16.4207,16.4845,16.4136,16.4774,1004700.0
2009-02-05 10:45:00,23.23,23.31,23.22,23.28,747100.0,16.4774,16.5342,16.4704,16.5129,747100.0
2009-02-05 10:50:00,23.28,23.46,23.1,23.45,2072000.0,16.5129,16.6406,16.3852,16.6335,2072000.0
2009-02-05 10:55:00,23.45,23.56,23.1,23.52,2355900.0,16.6335,16.7115,16.3852,16.6832,2355900.0
2009-02-05 11:00:00,23.52,23.61,23.46,23.6,2947200.0,16.6832,16.747,16.6406,16.7399,2947200.0
2009-02-05 11:05:00,23.6,23.62,23.53,23.59,1399300.0,16.7399,16.7541,16.6902,16.7328,1399300.0
2009-02-05 11:10:00,23.59,23.64,23.54,23.57,2370600.0,16.7328,16.7683,16.6973,16.7186,2370600.0
2009-02-05 11:15:00,23.57,23.59,23.49,23.49,920300.0,16.7186,16.7328,16.6619,16.6619,920300.0
2009-02-05 11:20:00,23.49,23.56,23.49,23.55,1050900.0,16.6619,16.7115,16.6619,16.7044,1050900.0
2009-02-05 11:25:00,23.56,23.61,23.55,23.56,872600.0,16.7115,16.747,16.7044,16.7115,872600.0
2009-02-05 11:30:00,23.56,23.62,23.51,23.6,1515100.0,16.7115,16.7541,16.6761,16.7399,1515100.0
2009-02-05 11:35:00,23.6,23.63,23.56,23.57,1031800.0,16.7399,16.7612,16.7115,16.7186,1031800.0
2009-02-05 11:40:00,23.56,23.59,23.53,23.56,600500.0,16.7115,16.7328,16.6902,16.7115,600500.0
2009-02-05 11:45:00,23.56,23.59,23.5,23.59,476000.0,16.7115,16.7328,16.669,16.7328,476000.0
2009-02-05 11:50:00,23.6,23.65,23.57,23.59,1239500.0,16.7399,16.7754,16.7186,16.7328,1239500.0
2009-02-05 11:55:00,23.58,23.66,23.58,23.65,1215500.0,16.7257,16.7825,16.7257,16.7754,1215500.0
2009-02-05 12:00:00,23.65,23.77,23.65,23.73,1036000.0,16.7754,16.8605,16.7754,16.8321,1036000.0
2009-02-05 12:05:00,23.73,23.81,23.72,23.78,1141300.0,16.8321,16.8889,16.825,16.8676,1141300.0
2009-02-05 12:10:00,23.78,23.89,23.77,23.83,2624900.0,16.8676,16.9456,16.8605,16.903,2624900.0
2009-02-05 12:15:00,23.83,23.86,23.55,23.85,4822100.0,16.903,16.9243,16.7044,16.9172,4822100.0
2009-02-05 12:20:00,23.85,23.88,23.83,23.87,2004900.0,16.9172,16.9385,16.903,16.9314,2004900.0
2009-02-05 12:25:00,23.87,23.88,23.8,23.8,1270600.0,16.9314,16.9385,16.8818,16.8818,1270600.0
2009-02-05 12:30:00,23.8,23.82,23.77,23.77,379500.0,16.8818,16.8959,16.8605,16.8605,379500.0
2009-02-05 12:35:00,23.77,23.8,23.73,23.77,327400.0,16.8605,16.8818,16.8321,16.8605,327400.0
2009-02-05 12:40:00,23.77,23.83,23.75,23.82,1078200.0,16.8605,16.903,16.8463,16.8959,1078200.0
2009-02-05 12:45:00,23.83,23.85,23.78,23.79,625800.0,16.903,16.9172,16.8676,16.8747,625800.0
2009-02-05 12:50:00,23.78,23.85,23.69,23.72,1044900.0,16.8676,16.9172,16.8037,16.825,1044900.0
2009-02-05 12:55:00,23.72,23.87,23.71,23.85,889800.0,16.825,16.9314,16.8179,16.9172,889800.0
2009-02-05 13:00:00,23.85,23.88,23.64,23.84,1736700.0,16.9172,16.9385,16.7683,16.9101,1736700.0
2009-02-05 13:05:00,23.83,23.89,23.81,23.89,331500.0,16.903,16.9456,16.8889,16.9456,331500.0
2009-02-05 13:10:00,23.89,23.89,23.79,23.82,694400.0,16.9456,16.9456,16.8747,16.8959,694400.0
2009-02-05 13:15:00,23.81,23.86,23.77,23.78,640200.0,16.8889,16.9243,16.8605,16.8676,640200.0
2009-02-05 13:20:00,23.78,23.79,23.72,23.73,190200.0,16.8676,16.8747,16.825,16.8321,190200.0
2009-02-05 13:25:00,23.72,23.76,23.68,23.73,687900.0,16.825,16.8534,16.7966,16.8321,687900.0
2009-02-05 13:30:00,23.73,23.81,23.71,23.79,889500.0,16.8321,16.8889,16.8179,16.8747,889500.0
2009-02-05 13:35:00,23.78,23.81,23.74,23.75,1256800.0,16.8676,16.8889,16.8392,16.8463,1256800.0
2009-02-05 13:40:00,23.75,23.82,23.73,23.81,447600.0,16.8463,16.8959,16.8321,16.8889,447600.0
2009-02-05 13:45:00,23.81,23.83,23.76,23.82,271000.0,16.8889,16.903,16.8534,16.8959,271000.0
2009-02-05 13:50:00,23.81,23.82,23.76,23.8,464900.0,16.8889,16.8959,16.8534,16.8818,464900.0
2009-02-05 13:55:00,23.81,23.81,23.72,23.74,567100.0,16.8889,16.8889,16.825,16.8392,567100.0
2009-02-05 14:00:00,23.73,23.85,23.73,23.83,708400.0,16.8321,16.9172,16.8321,16.903,708400.0
2009-02-05 14:05:00,23.83,23.87,23.81,23.86,1103000.0,16.903,16.9314,16.8889,16.9243,1103000.0
2009-02-05 14:10:00,23.85,23.88,23.81,23.84,553200.0,16.9172,16.9385,16.8889,16.9101,553200.0
2009-02-05 14:15:00,23.85,23.88,23.79,23.85,356100.0,16.9172,16.9385,16.8747,16.9172,356100.0
2009-02-05 14:20:00,23.84,23.94,23.83,23.9,537900.0,16.9101,16.9811,16.903,16.9527,537900.0
2009-02-05 14:25:00,23.89,23.98,23.87,23.98,737500.0,16.9456,17.0094,16.9314,17.0094,737500.0
2009-02-05 14:30:00,23.98,23.99,23.87,23.92,567300.0,17.0094,17.0165,16.9314,16.9669,567300.0
2009-02-05 14:35:00,23.93,24.02,23.9,23.97,1861900.0,16.974,17.0378,16.9527,17.0023,1861900.0
2009-02-05 14:40:00,23.98,24.0,23.1,23.98,481700.0,17.0094,17.0236,16.3852,17.0094,481700.0
2009-02-05 14:45:00,23.98,24.0,23.89,23.9,543900.0,17.0094,17.0236,16.9456,16.9527,543900.0
2009-02-05 14:50:00,23.9,23.9,23.81,23.88,667800.0,16.9527,16.9527,16.8889,16.9385,667800.0
2009-02-05 14:55:00,23.88,23.89,23.76,23.79,453300.0,16.9385,16.9456,16.8534,16.8747,453300.0
2009-02-05 15:00:00,23.79,23.84,23.69,23.7,593700.0,16.8747,16.9101,16.8037,16.8108,593700.0
2009-02-05 15:05:00,23.69,23.78,23.67,23.72,959200.0,16.8037,16.8676,16.7895,16.825,959200.0
2009-02-05 15:10:00,23.72,23.78,23.71,23.78,965000.0,16.825,16.8676,16.8179,16.8676,965000.0
2009-02-05 15:15:00,23.77,23.82,23.73,23.73,521800.0,16.8605,16.8959,16.8321,16.8321,521800.0
2009-02-05 15:20:00,23.74,23.8,23.73,23.76,672800.0,16.8392,16.8818,16.8321,16.8534,672800.0
2009-02-05 15:25:00,23.76,23.9,23.76,23.89,1338700.0,16.8534,16.9527,16.8534,16.9456,1338700.0
2009-02-05 15:30:00,23.9,23.92,23.76,23.79,1924400.0,16.9527,16.9669,16.8534,16.8747,1924400.0
2009-02-05 15:35:00,23.79,23.84,23.74,23.76,672900.0,16.8747,16.9101,16.8392,16.8534,672900.0
2009-02-05 15:40:00,23.76,23.84,23.76,23.83,418800.0,16.8534,16.9101,16.8534,16.903,418800.0
2009-02-05 15:45:00,23.82,23.83,23.73,23.75,1615300.0,16.8959,16.903,16.8321,16.8463,1615300.0
2009-02-05 15:50:00,23.76,23.83,23.74,23.8,1277000.0,16.8534,16.903,16.8392,16.8818,1277000.0
2009-02-05 15:55:00,23.8,23.85,23.76,23.77,1536800.0,16.8818,16.9172,16.8534,16.8605,1536800.0
2009-02-06 09:30:00,24.13,24.15,24.02,24.14,1820500.0,17.1158,17.13,17.0378,17.1229,1820500.0
2009-02-06 09:35:00,24.13,24.42,24.12,24.39,3321200.0,17.1158,17.3215,17.1087,17.3003,3321200.0
2009-02-06 09:40:00,24.38,24.48,24.36,24.43,3470000.0,17.2932,17.3641,17.279,17.3286,3470000.0
2009-02-06 09:45:00,24.43,24.49,24.4,24.47,1434400.0,17.3286,17.3712,17.3073,17.357,1434400.0
2009-02-06 09:50:00,24.46,24.5,24.42,24.5,1193100.0,17.3499,17.3783,17.3215,17.3783,1193100.0
2009-02-06 09:55:00,24.49,24.59,24.49,24.55,1900000.0,17.3712,17.4421,17.3712,17.4137,1900000.0
2009-02-06 10:00:00,24.55,24.58,24.53,24.54,1322000.0,17.4137,17.435,17.3996,17.4067,1322000.0
2009-02-06 10:05:00,24.54,24.58,24.47,24.47,913800.0,17.4067,17.435,17.357,17.357,913800.0
2009-02-06 10:10:00,24.46,24.59,24.46,24.57,1325400.0,17.3499,17.4421,17.3499,17.4279,1325400.0
2009-02-06 10:15:00,24.57,24.59,24.52,24.53,620200.0,17.4279,17.4421,17.3925,17.3996,620200.0
2009-02-06 10:20:00,24.53,24.55,24.46,24.51,931900.0,17.3996,17.4137,17.3499,17.3854,931900.0
2009-02-06 10:25:00,24.52,24.57,24.47,24.55,1189400.0,17.3925,17.4279,17.357,17.4137,1189400.0
2009-02-06 10:30:00,24.55,24.58,24.51,24.58,510300.0,17.4137,17.435,17.3854,17.435,510300.0
2009-02-06 10:35:00,24.57,24.61,24.54,24.59,924600.0,17.4279,17.4563,17.4067,17.4421,924600.0
2009-02-06 10:40:00,24.58,24.58,24.51,24.57,1009300.0,17.435,17.435,17.3854,17.4279,1009300.0
2009-02-06 10:45:00,24.57,24.64,24.56,24.64,1117000.0,17.4279,17.4776,17.4208,17.4776,1117000.0
2009-02-06 10:50:00,24.64,24.68,24.63,24.67,1579500.0,17.4776,17.506,17.4705,17.4989,1579500.0
2009-02-06 10:55:00,24.66,24.69,24.63,24.64,679700.0,17.4918,17.5131,17.4705,17.4776,679700.0
2009-02-06 11:00:00,24.65,24.71,24.64,24.7,496000.0,17.4847,17.5272,17.4776,17.5201,496000.0
2009-02-06 11:05:00,24.69,24.76,24.65,24.67,2193500.0,17.5131,17.5627,17.4847,17.4989,2193500.0
2009-02-06 11:10:00,24.67,24.73,24.66,24.73,1455500.0,17.4989,17.5414,17.4918,17.5414,1455500.0
2009-02-06 11:15:00,24.73,24.75,24.69,24.69,1331300.0,17.5414,17.5556,17.5131,17.5131,1331300.0
2009-02-06 11:20:00,24.7,24.72,24.62,24.64,1361700.0,17.5201,17.5343,17.4634,17.4776,1361700.0
2009-02-06 11:25:00,24.64,24.64,24.58,24.63,930700.0,17.4776,17.4776,17.435,17.4705,930700.0
2009-02-06 11:30:00,24.63,24.66,24.61,24.64,439600.0,17.4705,17.4918,17.4563,17.4776,439600.0
2009-02-06 11:35:00,24.64,24.66,24.6,24.63,295300.0,17.4776,17.4918,17.4492,17.4705,295300.0
2009-02-06 11:40:00,24.63,24.67,24.62,24.67,318300.0,17.4705,17.4989,17.4634,17.4989,318300.0
2009-02-06 11:45:00,24.67,24.7,24.64,24.67,415600.0,17.4989,17.5201,17.4776,17.4989,415600.0
2009-02-06 11:50:00,24.67,24.7,24.64,24.65,369600.0,17.4989,17.5201,17.4776,17.4847,369600.0
2009-02-06 11:55:00,24.66,24.7,24.66,24.68,539600.0,17.4918,17.5201,17.4918,17.506,539600.0
2009-02-06 12:00:00,24.68,24.7,24.62,24.67,754000.0,17.506,17.5201,17.4634,17.4989,754000.0
2009-02-06 12:05:00,24.67,24.69,24.67,24.69,174100.0,17.4989,17.5131,17.4989,17.5131,174100.0
2009-02-06 12:10:00,24.68,24.72,24.6,24.62,319800.0,17.506,17.5343,17.4492,17.4634,319800.0
2009-02-06 12:15:00,24.61,24.62,24.57,24.58,239100.0,17.4563,17.4634,17.4279,17.435,239100.0
2009-02-06 12:20:00,24.59,24.67,24.58,24.66,325600.0,17.4421,17.4989,17.435,17.4918,325600.0
2009-02-06 12:25:00,24.66,24.67,24.57,24.59,237600.0,17.4918,17.4989,17.4279,17.4421,237600.0
2009-02-06 12:30:00,24.6,24.63,24.57,24.62,477400.0,17.4492,17.4705,17.4279,17.4634,477400.0
2009-02-06 12:35:00,24.62,24.7,24.59,24.64,594100.0,17.4634,17.5201,17.4421,17.4776,594100.0
2009-02-06 12:40:00,24.65,24.66,24.57,24.58,1109600.0,17.4847,17.4918,17.4279,17.435,1109600.0
2009-02-06 12:45:00,24.58,24.61,24.57,24.59,684600.0,17.435,17.4563,17.4279,17.4421,684600.0
2009-02-06 12:50:00,24.59,24.63,24.59,24.61,1226200.0,17.4421,17.4705,17.4421,17.4563,1226200.0
2009-02-06 12:55:00,24.6,24.66,24.6,24.64,601600.0,17.4492,17.4918,17.4492,17.4776,601600.0
2009-02-06 13:00:00,24.64,24.67,24.61,24.65,178400.0,17.4776,17.4989,17.4563,17.4847,178400.0
2009-02-06 13:05:00,24.64,24.75,24.64,24.74,285300.0,17.4776,17.5556,17.4776,17.5485,285300.0
2009-02-06 13:10:00,24.75,24.76,24.73,24.76,145600.0,17.5556,17.5627,17.5414,17.5627,145600.0
2009-02-06 13:15:00,24.76,24.86,24.76,24.86,599300.0,17.5627,17.6336,17.5627,17.6336,599300.0
2009-02-06 13:20:00,24.86,24.89,24.84,24.87,521200.0,17.6336,17.6549,17.6194,17.6407,521200.0
2009-02-06 13:25:00,24.88,24.91,24.86,24.89,658700.0,17.6478,17.6691,17.6336,17.6549,658700.0
2009-02-06 13:30:00,24.89,24.95,24.89,24.92,769900.0,17.6549,17.6975,17.6549,17.6762,769900.0
2009-02-06 13:35:00,24.92,24.93,24.89,24.92,593400.0,17.6762,17.6833,17.6549,17.6762,593400.0
2009-02-06 13:40:00,24.92,24.94,24.91,24.93,647400.0,17.6762,17.6904,17.6691,17.6833,647400.0
2009-02-06 13:45:00,24.93,24.99,24.93,24.96,1023500.0,17.6833,17.7258,17.6833,17.7046,1023500.0
2009-02-06 13:50:00,24.96,24.97,24.9,24.93,1448400.0,17.7046,17.7117,17.662,17.6833,1448400.0
2009-02-06 13:55:00,24.92,24.95,24.91,24.94,294800.0,17.6762,17.6975,17.6691,17.6904,294800.0
2009-02-06 14:00:00,24.93,24.93,24.83,24.84,393300.0,17.6833,17.6833,17.6124,17.6194,393300.0
2009-02-06 14:05:00,24.84,24.85,24.78,24.82,425100.0,17.6194,17.6265,17.5769,17.6053,425100.0
2009-02-06 14:10:00,24.82,24.85,24.82,24.85,473900.0,17.6053,17.6265,17.6053,17.6265,473900.0
2009-02-06 14:15:00,24.85,24.86,24.75,24.78,586000.0,17.6265,17.6336,17.5556,17.5769,586000.0
2009-02-06 14:20:00,24.78,24.88,24.77,24.87,1356800.0,17.5769,17.6478,17.5698,17.6407,1356800.0
2009-02-06 14:25:00,24.87,24.91,24.86,24.89,1189100.0,17.6407,17.6691,17.6336,17.6549,1189100.0
2009-02-06 14:30:00,24.89,24.96,24.89,24.95,693600.0,17.6549,17.7046,17.6549,17.6975,693600.0
2009-02-06 14:35:00,24.95,24.97,24.86,24.87,449500.0,17.6975,17.7117,17.6336,17.6407,449500.0
2009-02-06 14:40:00,24.87,24.92,24.83,24.85,493600.0,17.6407,17.6762,17.6124,17.6265,493600.0
2009-02-06 14:45:00,24.85,24.87,24.82,24.85,355000.0,17.6265,17.6407,17.6053,17.6265,355000.0
2009-02-06 14:50:00,24.84,24.87,24.8,24.85,634200.0,17.6194,17.6407,17.5911,17.6265,634200.0
2009-02-06 14:55:00,24.86,24.9,24.85,24.88,751000.0,17.6336,17.662,17.6265,17.6478,751000.0
2009-02-06 15:00:00,24.87,24.87,24.74,24.75,381300.0,17.6407,17.6407,17.5485,17.5556,381300.0
2009-02-06 15:05:00,24.75,24.81,24.73,24.76,412300.0,17.5556,17.5982,17.5414,17.5627,412300.0
2009-02-06 15:10:00,24.75,24.79,24.72,24.77,920700.0,17.5556,17.584,17.5343,17.5698,920700.0
2009-02-06 15:15:00,24.77,24.83,24.76,24.8,240200.0,17.5698,17.6124,17.5627,17.5911,240200.0
2009-02-06 15:20:00,24.8,24.86,24.79,24.85,456300.0,17.5911,17.6336,17.584,17.6265,456300.0
2009-02-06 15:25:00,24.84,24.9,24.77,24.86,863700.0,17.6194,17.662,17.5698,17.6336,863700.0
2009-02-06 15:30:00,24.87,24.91,24.86,24.9,944400.0,17.6407,17.6691,17.6336,17.662,944400.0
2009-02-06 15:35:00,24.9,24.94,24.87,24.93,794800.0,17.662,17.6904,17.6407,17.6833,794800.0
2009-02-06 15:40:00,24.94,25.02,24.93,24.98,946000.0,17.6904,17.7471,17.6833,17.7188,946000.0
2009-02-06 15:45:00,24.98,25.04,24.95,24.96,1499300.0,17.7188,17.7613,17.6975,17.7046,1499300.0
2009-02-06 15:50:00,24.97,25.01,24.92,24.95,1643600.0,17.7117,17.74,17.6762,17.6975,1643600.0
2009-02-06 15:55:00,24.95,24.95,24.89,24.93,3911800.0,17.6975,17.6975,17.6549,17.6833,3911800.0
2009-02-09 09:30:00,24.88,24.91,24.76,24.78,1518000.0,17.6478,17.6691,17.5627,17.5769,1518000.0
2009-02-09 09:35:00,24.79,24.82,24.72,24.77,1127700.0,17.584,17.6053,17.5343,17.5698,1127700.0
2009-02-09 09:40:00,24.77,24.83,24.75,24.8,804300.0,17.5698,17.6124,17.5556,17.5911,804300.0
2009-02-09 09:45:00,24.79,24.88,24.77,24.87,583100.0,17.584,17.6478,17.5698,17.6407,583100.0
2009-02-09 09:50:00,24.87,24.92,24.84,24.88,486900.0,17.6407,17.6762,17.6194,17.6478,486900.0
2009-02-09 09:55:00,24.88,24.91,24.83,24.91,1401600.0,17.6478,17.6691,17.6124,17.6691,1401600.0
2009-02-09 10:00:00,24.9,24.91,24.71,24.73,745700.0,17.662,17.6691,17.5272,17.5414,745700.0
2009-02-09 10:05:00,24.73,24.8,24.65,24.69,1031300.0,17.5414,17.5911,17.4847,17.5131,1031300.0
2009-02-09 10:10:00,24.69,24.8,24.66,24.66,1113900.0,17.5131,17.5911,17.4918,17.4918,1113900.0
2009-02-09 10:15:00,24.66,24.75,24.65,24.7,1041200.0,17.4918,17.5556,17.4847,17.5201,1041200.0
2009-02-09 10:20:00,24.71,24.75,24.69,24.73,1019900.0,17.5272,17.5556,17.5131,17.5414,1019900.0
2009-02-09 10:25:00,24.73,24.77,24.69,24.71,1085600.0,17.5414,17.5698,17.5131,17.5272,1085600.0
2009-02-09 10:30:00,24.7,24.73,24.68,24.7,613300.0,17.5201,17.5414,17.506,17.5201,613300.0
2009-02-09 10:35:00,24.69,24.87,24.69,24.87,481800.0,17.5131,17.6407,17.5131,17.6407,481800.0
2009-02-09 10:40:00,24.86,24.95,24.86,24.94,516700.0,17.6336,17.6975,17.6336,17.6904,516700.0
2009-02-09 10:45:00,24.94,25.08,24.89,25.05,887800.0,17.6904,17.7897,17.6549,17.7684,887800.0
2009-02-09 10:50:00,25.05,25.07,24.98,24.99,772500.0,17.7684,17.7826,17.7188,17.7258,772500.0
2009-02-09 10:55:00,24.99,25.11,24.99,25.1,546200.0,17.7258,17.811,17.7258,17.8039,546200.0
2009-02-09 11:00:00,25.09,25.1,25.0,25.0,403600.0,17.7968,17.8039,17.7329,17.7329,403600.0
2009-02-09 11:05:00,25.0,25.08,24.96,25.03,668200.0,17.7329,17.7897,17.7046,17.7542,668200.0
2009-02-09 11:10:00,25.03,25.04,24.99,25.0,512100.0,17.7542,17.7613,17.7258,17.7329,512100.0
2009-02-09 11:15:00,25.0,25.04,24.95,24.98,518300.0,17.7329,17.7613,17.6975,17.7188,518300.0
2009-02-09 11:20:00,24.98,25.02,24.94,24.95,684800.0,17.7188,17.7471,17.6904,17.6975,684800.0
2009-02-09 11:25:00,24.96,24.99,24.92,24.93,882200.0,17.7046,17.7258,17.6762,17.6833,882200.0
2009-02-09 11:30:00,24.94,25.0,24.91,24.92,612400.0,17.6904,17.7329,17.6691,17.6762,612400.0
2009-02-09 11:35:00,24.93,24.98,24.93,24.94,468200.0,17.6833,17.7188,17.6833,17.6904,468200.0
2009-02-09 11:40:00,24.94,24.94,24.83,24.85,340300.0,17.6904,17.6904,17.6124,17.6265,340300.0
2009-02-09 11:45:00,24.85,24.89,24.85,24.86,202300.0,17.6265,17.6549,17.6265,17.6336,202300.0
2009-02-09 11:50:00,24.86,24.9,24.86,24.87,231500.0,17.6336,17.662,17.6336,17.6407,231500.0
2009-02-09 11:55:00,24.88,24.92,24.87,24.9,442000.0,17.6478,17.6762,17.6407,17.662,442000.0
2009-02-09 12:00:00,24.91,24.94,24.9,24.9,293000.0,17.6691,17.6904,17.662,17.662,293000.0
2009-02-09 12:05:00,24.91,24.91,24.86,24.88,186700.0,17.6691,17.6691,17.6336,17.6478,186700.0
2009-02-09 12:10:00,24.88,24.93,24.86,24.86,332300.0,17.6478,17.6833,17.6336,17.6336,332300.0
2009-02-09 12:15:00,24.85,24.94,24.85,24.91,174700.0,17.6265,17.6904,17.6265,17.6691,174700.0
2009-02-09 12:20:00,24.91,24.93,24.9,24.91,173200.0,17.6691,17.6833,17.662,17.6691,173200.0
2009-02-09 12:25:00,24.91,24.97,24.9,24.96,166800.0,17.6691,17.7117,17.662,17.7046,166800.0
2009-02-09 12:30:00,24.97,24.98,24.94,24.95,59600.0,17.7117,17.7188,17.6904,17.6975,59600.0
2009-02-09 12:35:00,24.96,24.96,24.91,24.92,120100.0,17.7046,17.7046,17.6691,17.6762,120100.0
2009-02-09 12:40:00,24.91,24.95,24.86,24.86,299600.0,17.6691,17.6975,17.6336,17.6336,299600.0
2009-02-09 12:45:00,24.87,24.89,24.85,24.89,180400.0,17.6407,17.6549,17.6265,17.6549,180400.0
2009-02-09 12:50:00,24.88,24.94,24.88,24.94,133700.0,17.6478,17.6904,17.6478,17.6904,133700.0
2009-02-09 12:55:00,24.94,24.95,24.91,24.92,104500.0,17.6904,17.6975,17.6691,17.6762,104500.0
2009-02-09 13:00:00,24.92,24.94,24.91,24.92,101100.0,17.6762,17.6904,17.6691,17.6762,101100.0
2009-02-09 13:05:00,24.91,24.94,24.91,24.92,51600.0,17.6691,17.6904,17.6691,17.6762,51600.0
2009-02-09 13:10:00,24.92,24.95,24.9,24.93,665500.0,17.6762,17.6975,17.662,17.6833,665500.0
2009-02-09 13:15:00,24.93,24.95,24.88,24.88,166700.0,17.6833,17.6975,17.6478,17.6478,166700.0
2009-02-09 13:20:00,24.88,24.89,24.86,24.87,91200.0,17.6478,17.6549,17.6336,17.6407,91200.0
2009-02-09 13:25:00,24.87,24.88,24.84,24.84,446700.0,17.6407,17.6478,17.6194,17.6194,446700.0
2009-02-09 13:30:00,24.84,24.85,24.72,24.74,541800.0,17.6194,17.6265,17.5343,17.5485,541800.0
2009-02-09 13:35:00,24.74,24.75,24.7,24.74,244600.0,17.5485,17.5556,17.5201,17.5485,244600.0
2009-02-09 13:40:00,24.74,24.76,24.72,24.75,121200.0,17.5485,17.5627,17.5343,17.5556,121200.0
2009-02-09 13:45:00,24.74,24.78,24.72,24.78,225500.0,17.5485,17.5769,17.5343,17.5769,225500.0
2009-02-09 13:50:00,24.77,24.78,24.74,24.74,90900.0,17.5698,17.5769,17.5485,17.5485,90900.0
2009-02-09 13:55:00,24.74,24.8,24.73,24.79,222500.0,17.5485,17.5911,17.5414,17.584,222500.0
2009-02-09 14:00:00,24.8,24.81,24.79,24.8,202400.0,17.5911,17.5982,17.584,17.5911,202400.0
2009-02-09 14:05:00,24.8,24.8,24.77,24.79,210300.0,17.5911,17.5911,17.5698,17.584,210300.0
2009-02-09 14:10:00,24.78,24.79,24.71,24.71,174200.0,17.5769,17.584,17.5272,17.5272,174200.0
2009-02-09 14:15:00,24.71,24.72,24.67,24.69,772100.0,17.5272,17.5343,17.4989,17.5131,772100.0
2009-02-09 14:20:00,24.69,24.75,24.69,24.71,269500.0,17.5131,17.5556,17.5131,17.5272,269500.0
2009-02-09 14:25:00,24.7,24.7,24.61,24.64,510000.0,17.5201,17.5201,17.4563,17.4776,510000.0
2009-02-09 14:30:00,24.63,24.67,24.61,24.67,508700.0,17.4705,17.4989,17.4563,17.4989,508700.0
2009-02-09 14:35:00,24.67,24.7,24.66,24.7,343000.0,17.4989,17.5201,17.4918,17.5201,343000.0
2009-02-09 14:40:00,24.7,24.71,24.65,24.66,1316300.0,17.5201,17.5272,17.4847,17.4918,1316300.0
2009-02-09 14:45:00,24.64,24.66,24.6,24.66,431800.0,17.4776,17.4918,17.4492,17.4918,431800.0
2009-02-09 14:50:00,24.65,24.77,24.63,24.65,466000.0,17.4847,17.5698,17.4705,17.4847,466000.0
2009-02-09 14:55:00,24.66,24.69,24.65,24.67,173200.0,17.4918,17.5131,17.4847,17.4989,173200.0
2009-02-09 15:00:00,24.67,24.69,24.64,24.65,386600.0,17.4989,17.5131,17.4776,17.4847,386600.0
2009-02-09 15:05:00,24.65,24.69,24.62,24.64,762600.0,17.4847,17.5131,17.4634,17.4776,762600.0
2009-02-09 15:10:00,24.63,24.72,24.61,24.72,880600.0,17.4705,17.5343,17.4563,17.5343,880600.0
2009-02-09 15:15:00,24.73,24.74,24.69,24.72,378200.0,17.5414,17.5485,17.5131,17.5343,378200.0
2009-02-09 15:20:00,24.72,24.83,24.71,24.8,492700.0,17.5343,17.6124,17.5272,17.5911,492700.0
2009-02-09 15:25:00,24.81,24.84,24.78,24.81,1447200.0,17.5982,17.6194,17.5769,17.5982,1447200.0
2009-02-09 15:30:00,24.81,24.85,24.77,24.8,507500.0,17.5982,17.6265,17.5698,17.5911,507500.0
2009-02-09 15:35:00,24.8,24.83,24.74,24.74,703900.0,17.5911,17.6124,17.5485,17.5485,703900.0
2009-02-09 15:40:00,24.74,24.79,24.74,24.77,748400.0,17.5485,17.584,17.5485,17.5698,748400.0
2009-02-09 15:45:00,24.78,24.81,24.73,24.78,1094500.0,17.5769,17.5982,17.5414,17.5769,1094500.0
2009-02-09 15:50:00,24.78,24.8,24.77,24.78,1046700.0,17.5769,17.5911,17.5698,17.5769,1046700.0
2009-02-09 15:55:00,24.78,24.84,24.74,24.79,3366200.0,17.5769,17.6194,17.5485,17.584,3366200.0
2009-02-10 09:30:00,24.63,24.65,24.56,24.6,1341000.0,17.4705,17.4847,17.4208,17.4492,1341000.0
2009-02-10 09:35:00,24.59,24.68,24.56,24.66,757000.0,17.4421,17.506,17.4208,17.4918,757000.0
2009-02-10 09:40:00,24.66,24.69,24.61,24.65,558600.0,17.4918,17.5131,17.4563,17.4847,558600.0
2009-02-10 09:45:00,24.66,24.77,24.66,24.75,964500.0,17.4918,17.5698,17.4918,17.5556,964500.0
2009-02-10 09:50:00,24.76,24.83,24.75,24.76,422700.0,17.5627,17.6124,17.5556,17.5627,422700.0
2009-02-10 09:55:00,24.77,24.79,24.66,24.69,705400.0,17.5698,17.584,17.4918,17.5131,705400.0
2009-02-10 10:00:00,24.68,24.73,24.65,24.7,635200.0,17.506,17.5414,17.4847,17.5201,635200.0
2009-02-10 10:05:00,24.69,24.77,24.69,24.75,348000.0,17.5131,17.5698,17.5131,17.5556,348000.0
2009-02-10 10:10:00,24.76,24.77,24.63,24.65,567500.0,17.5627,17.5698,17.4705,17.4847,567500.0
2009-02-10 10:15:00,24.64,24.66,24.55,24.55,1271300.0,17.4776,17.4918,17.4137,17.4137,1271300.0
2009-02-10 10:20:00,24.55,24.56,24.37,24.4,1396700.0,17.4137,17.4208,17.2861,17.3073,1396700.0
2009-02-10 10:25:00,24.4,24.45,24.38,24.41,1220600.0,17.3073,17.3428,17.2932,17.3144,1220600.0
2009-02-10 10:30:00,24.42,24.55,24.4,24.54,1108400.0,17.3215,17.4137,17.3073,17.4067,1108400.0
2009-02-10 10:35:00,24.54,24.7,24.45,24.51,448700.0,17.4067,17.5201,17.3428,17.3854,448700.0
2009-02-10 10:40:00,24.51,24.55,24.47,24.48,627000.0,17.3854,17.4137,17.357,17.3641,627000.0
2009-02-10 10:45:00,24.48,24.54,24.47,24.52,533500.0,17.3641,17.4067,17.357,17.3925,533500.0
2009-02-10 10:50:00,24.52,24.55,24.46,24.49,1224200.0,17.3925,17.4137,17.3499,17.3712,1224200.0
2009-02-10 10:55:00,24.49,24.53,24.47,24.51,1226700.0,17.3712,17.3996,17.357,17.3854,1226700.0
2009-02-10 11:00:00,24.51,24.85,24.5,24.61,2145800.0,17.3854,17.6265,17.3783,17.4563,2145800.0
2009-02-10 11:05:00,24.62,24.62,24.22,24.33,2063500.0,17.4634,17.4634,17.1797,17.2577,2063500.0
2009-02-10 11:10:00,24.33,24.75,24.21,24.26,2907100.0,17.2577,17.5556,17.1726,17.208,2907100.0
2009-02-10 11:15:00,24.23,24.31,24.19,24.31,2536700.0,17.1868,17.2435,17.1584,17.2435,2536700.0
2009-02-10 11:20:00,24.32,24.5,24.31,24.37,2076700.0,17.2506,17.3783,17.2435,17.2861,2076700.0
2009-02-10 11:25:00,24.37,24.39,24.27,24.36,1283000.0,17.2861,17.3003,17.2151,17.279,1283000.0
2009-02-10 11:30:00,24.36,24.49,23.96,23.97,3196000.0,17.279,17.3712,16.9953,17.0023,3196000.0
2009-02-10 11:35:00,23.96,23.97,23.85,23.85,2579300.0,16.9953,17.0023,16.9172,16.9172,2579300.0
2009-02-10 11:40:00,23.85,23.92,23.79,23.88,2913100.0,16.9172,16.9669,16.8747,16.9385,2913100.0
2009-02-10 11:45:00,23.89,24.01,23.77,23.96,2268100.0,16.9456,17.0307,16.8605,16.9953,2268100.0
2009-02-10 11:50:00,23.97,23.99,23.89,23.95,1745100.0,17.0023,17.0165,16.9456,16.9882,1745100.0
2009-02-10 11:55:00,23.96,24.02,23.84,23.92,1630900.0,16.9953,17.0378,16.9101,16.9669,1630900.0
2009-02-10 12:00:00,23.93,24.02,23.88,23.96,777900.0,16.974,17.0378,16.9385,16.9953,777900.0
2009-02-10 12:05:00,23.97,23.97,23.81,23.9,1892800.0,17.0023,17.0023,16.8889,16.9527,1892800.0
2009-02-10 12:10:00,23.9,23.97,23.89,23.94,1019500.0,16.9527,17.0023,16.9456,16.9811,1019500.0
2009-02-10 12:15:00,23.94,23.97,23.92,23.94,448300.0,16.9811,17.0023,16.9669,16.9811,448300.0
2009-02-10 12:20:00,23.93,23.96,23.85,23.92,1145000.0,16.974,16.9953,16.9172,16.9669,1145000.0
2009-02-10 12:25:00,23.91,23.92,23.77,23.82,1323900.0,16.9598,16.9669,16.8605,16.8959,1323900.0
2009-02-10 12:30:00,23.82,23.85,23.77,23.85,623200.0,16.8959,16.9172,16.8605,16.9172,623200.0
2009-02-10 12:35:00,23.84,23.93,23.82,23.91,761400.0,16.9101,16.974,16.8959,16.9598,761400.0
2009-02-10 12:40:00,23.92,23.97,23.87,23.96,365000.0,16.9669,17.0023,16.9314,16.9953,365000.0
2009-02-10 12:45:00,23.96,24.04,23.93,24.0,654700.0,16.9953,17.052,16.974,17.0236,654700.0
2009-02-10 12:50:00,24.0,24.1,24.0,24.06,316300.0,17.0236,17.0946,17.0236,17.0662,316300.0
2009-02-10 12:55:00,24.05,24.1,24.04,24.04,418600.0,17.0591,17.0946,17.052,17.052,418600.0
2009-02-10 13:00:00,24.05,24.05,23.93,23.94,526300.0,17.0591,17.0591,16.974,16.9811,526300.0
2009-02-10 13:05:00,23.94,23.95,23.85,23.89,386500.0,16.9811,16.9882,16.9172,16.9456,386500.0
2009-02-10 13:10:00,23.89,23.93,23.83,23.93,314100.0,16.9456,16.974,16.903,16.974,314100.0
2009-02-10 13:15:00,23.93,23.93,23.74,23.75,513800.0,16.974,16.974,16.8392,16.8463,513800.0
2009-02-10 13:20:00,23.75,23.96,23.65,23.69,1758800.0,16.8463,16.9953,16.7754,16.8037,1758800.0
2009-02-10 13:25:00,23.7,23.73,23.63,23.7,564900.0,16.8108,16.8321,16.7612,16.8108,564900.0
2009-02-10 13:30:00,23.7,23.97,23.68,23.75,360700.0,16.8108,17.0023,16.7966,16.8463,360700.0
2009-02-10 13:35:00,23.74,23.86,23.74,23.83,494100.0,16.8392,16.9243,16.8392,16.903,494100.0
2009-02-10 13:40:00,23.84,23.88,23.82,23.87,737800.0,16.9101,16.9385,16.8959,16.9314,737800.0
2009-02-10 13:45:00,23.86,23.87,23.81,23.84,665500.0,16.9243,16.9314,16.8889,16.9101,665500.0
2009-02-10 13:50:00,23.85,23.85,23.78,23.79,534500.0,16.9172,16.9172,16.8676,16.8747,534500.0
2009-02-10 13:55:00,23.8,23.82,23.76,23.78,494100.0,16.8818,16.8959,16.8534,16.8676,494100.0
2009-02-10 14:00:00,23.77,23.85,23.74,23.81,461500.0,16.8605,16.9172,16.8392,16.8889,461500.0
2009-02-10 14:05:00,23.82,23.84,23.75,23.75,741000.0,16.8959,16.9101,16.8463,16.8463,741000.0
2009-02-10 14:10:00,23.76,23.79,23.72,23.72,591100.0,16.8534,16.8747,16.825,16.825,591100.0
2009-02-10 14:15:00,23.72,23.73,23.65,23.7,229100.0,16.825,16.8321,16.7754,16.8108,229100.0
2009-02-10 14:20:00,23.7,23.71,23.59,23.62,426200.0,16.8108,16.8179,16.7328,16.7541,426200.0
2009-02-10 14:25:00,23.62,23.63,23.52,23.52,425300.0,16.7541,16.7612,16.6832,16.6832,425300.0
2009-02-10 14:30:00,23.51,23.52,23.45,23.49,610300.0,16.6761,16.6832,16.6335,16.6619,610300.0
2009-02-10 14:35:00,23.49,23.52,23.43,23.52,420100.0,16.6619,16.6832,16.6193,16.6832,420100.0
2009-02-10 14:40:00,23.51,23.61,23.51,23.55,327700.0,16.6761,16.747,16.6761,16.7044,327700.0
2009-02-10 14:45:00,23.54,23.6,23.54,23.54,263300.0,16.6973,16.7399,16.6973,16.6973,263300.0
2009-02-10 14:50:00,23.55,23.6,23.45,23.47,403400.0,16.7044,16.7399,16.6335,16.6477,403400.0
2009-02-10 14:55:00,23.47,23.51,23.41,23.43,439000.0,16.6477,16.6761,16.6051,16.6193,439000.0
2009-02-10 15:00:00,23.44,23.58,23.43,23.53,329100.0,16.6264,16.7257,16.6193,16.6902,329100.0
2009-02-10 15:05:00,23.53,23.54,23.48,23.52,272500.0,16.6902,16.6973,16.6548,16.6832,272500.0
2009-02-10 15:10:00,23.52,23.53,23.4,23.43,710000.0,16.6832,16.6902,16.598,16.6193,710000.0
2009-02-10 15:15:00,23.43,23.45,23.37,23.4,665400.0,16.6193,16.6335,16.5768,16.598,665400.0
2009-02-10 15:20:00,23.4,23.44,23.36,23.44,1170100.0,16.598,16.6264,16.5697,16.6264,1170100.0
2009-02-10 15:25:00,23.44,23.45,23.37,23.38,1074900.0,16.6264,16.6335,16.5768,16.5838,1074900.0
2009-02-10 15:30:00,23.37,23.49,23.36,23.43,1470500.0,16.5768,16.6619,16.5697,16.6193,1470500.0
2009-02-10 15:35:00,23.43,23.47,23.35,23.36,1665800.0,16.6193,16.6477,16.5626,16.5697,1665800.0
2009-02-10 15:40:00,23.36,23.45,23.32,23.42,1540200.0,16.5697,16.6335,16.5413,16.6122,1540200.0
2009-02-10 15:45:00,23.43,23.8,23.38,23.51,2312100.0,16.6193,16.8818,16.5838,16.6761,2312100.0
2009-02-10 15:50:00,23.51,23.6,23.45,23.5,2574700.0,16.6761,16.7399,16.6335,16.669,2574700.0
2009-02-10 15:55:00,23.49,23.52,23.42,23.42,5340100.0,16.6619,16.6832,16.6122,16.6122,5340100.0
2009-02-11 09:30:00,23.9,23.98,23.85,23.89,1864900.0,16.9527,17.0094,16.9172,16.9456,1864900.0
2009-02-11 09:35:00,23.89,24.0,23.81,23.99,2596600.0,16.9456,17.0236,16.8889,17.0165,2596600.0
2009-02-11 09:40:00,24.0,24.02,23.92,23.95,904500.0,17.0236,17.0378,16.9669,16.9882,904500.0
2009-02-11 09:45:00,23.96,24.1,23.93,24.1,1032700.0,16.9953,17.0946,16.974,17.0946,1032700.0
2009-02-11 09:50:00,24.08,24.14,24.07,24.13,915600.0,17.0804,17.1229,17.0733,17.1158,915600.0
2009-02-11 09:55:00,24.14,24.17,24.07,24.07,520500.0,17.1229,17.1442,17.0733,17.0733,520500.0
2009-02-11 10:00:00,24.06,24.15,24.04,24.1,1023500.0,17.0662,17.13,17.052,17.0946,1023500.0
2009-02-11 10:05:00,24.1,24.1,23.94,23.97,1311800.0,17.0946,17.0946,16.9811,17.0023,1311800.0
2009-02-11 10:10:00,23.97,24.01,23.93,23.93,2041400.0,17.0023,17.0307,16.974,16.974,2041400.0
2009-02-11 10:15:00,23.92,23.94,23.88,23.9,841800.0,16.9669,16.9811,16.9385,16.9527,841800.0
2009-02-11 10:20:00,23.9,23.98,23.88,23.98,243100.0,16.9527,17.0094,16.9385,17.0094,243100.0
2009-02-11 10:25:00,23.98,23.99,23.88,23.88,412000.0,17.0094,17.0165,16.9385,16.9385,412000.0
2009-02-11 10:30:00,23.88,23.91,23.79,23.84,476700.0,16.9385,16.9598,16.8747,16.9101,476700.0
2009-02-11 10:35:00,23.83,23.89,23.83,23.86,374700.0,16.903,16.9456,16.903,16.9243,374700.0
2009-02-11 10:40:00,23.86,23.95,23.83,23.95,700300.0,16.9243,16.9882,16.903,16.9882,700300.0
2009-02-11 10:45:00,23.95,24.0,23.91,23.98,486700.0,16.9882,17.0236,16.9598,17.0094,486700.0
2009-02-11 10:50:00,23.99,24.03,23.96,23.96,421100.0,17.0165,17.0449,16.9953,16.9953,421100.0
2009-02-11 10:55:00,23.96,24.0,23.93,23.96,303200.0,16.9953,17.0236,16.974,16.9953,303200.0
2009-02-11 11:00:00,23.95,23.98,23.91,23.95,370900.0,16.9882,17.0094,16.9598,16.9882,370900.0
2009-02-11 11:05:00,23.94,23.98,23.86,23.88,294600.0,16.9811,17.0094,16.9243,16.9385,294600.0
2009-02-11 11:10:00,23.87,23.99,23.86,23.98,283000.0,16.9314,17.0165,16.9243,17.0094,283000.0
2009-02-11 11:15:00,23.98,24.03,23.97,24.01,443800.0,17.0094,17.0449,17.0023,17.0307,443800.0
2009-02-11 11:20:00,24.01,24.02,23.97,24.01,263300.0,17.0307,17.0378,17.0023,17.0307,263300.0
2009-02-11 11:25:00,24.01,24.06,23.99,24.01,756300.0,17.0307,17.0662,17.0165,17.0307,756300.0
2009-02-11 11:30:00,24.01,24.07,23.96,23.97,756100.0,17.0307,17.0733,16.9953,17.0023,756100.0
2009-02-11 11:35:00,23.98,24.02,23.96,23.99,307200.0,17.0094,17.0378,16.9953,17.0165,307200.0
2009-02-11 11:40:00,23.99,24.02,23.96,24.01,416700.0,17.0165,17.0378,16.9953,17.0307,416700.0
2009-02-11 11:45:00,24.01,24.02,23.93,23.93,257300.0,17.0307,17.0378,16.974,16.974,257300.0
2009-02-11 11:50:00,23.94,23.97,23.91,23.96,741300.0,16.9811,17.0023,16.9598,16.9953,741300.0
2009-02-11 11:55:00,23.96,23.96,23.91,23.93,1634900.0,16.9953,16.9953,16.9598,16.974,1634900.0
2009-02-11 12:00:00,23.92,23.94,23.92,23.94,401500.0,16.9669,16.9811,16.9669,16.9811,401500.0
2009-02-11 12:05:00,23.93,23.98,23.91,23.96,391200.0,16.974,17.0094,16.9598,16.9953,391200.0
2009-02-11 12:10:00,23.96,23.98,23.84,23.84,470500.0,16.9953,17.0094,16.9101,16.9101,470500.0
2009-02-11 12:15:00,23.85,23.86,23.8,23.85,269800.0,16.9172,16.9243,16.8818,16.9172,269800.0
2009-02-11 12:20:00,23.84,23.87,23.82,23.86,602100.0,16.9101,16.9314,16.8959,16.9243,602100.0
2009-02-11 12:25:00,23.86,23.89,23.85,23.88,689400.0,16.9243,16.9456,16.9172,16.9385,689400.0
2009-02-11 12:30:00,23.87,23.88,23.81,23.83,319900.0,16.9314,16.9385,16.8889,16.903,319900.0
2009-02-11 12:35:00,23.84,23.92,23.82,23.92,451100.0,16.9101,16.9669,16.8959,16.9669,451100.0
2009-02-11 12:40:00,23.92,23.96,23.9,23.91,382600.0,16.9669,16.9953,16.9527,16.9598,382600.0
2009-02-11 12:45:00,23.9,23.95,23.9,23.91,199500.0,16.9527,16.9882,16.9527,16.9598,199500.0
2009-02-11 12:50:00,23.91,23.93,23.87,23.88,233400.0,16.9598,16.974,16.9314,16.9385,233400.0
2009-02-11 12:55:00,23.87,23.87,23.8,23.83,570100.0,16.9314,16.9314,16.8818,16.903,570100.0
2009-02-11 13:00:00,23.83,23.9,23.81,23.86,382200.0,16.903,16.9527,16.8889,16.9243,382200.0
2009-02-11 13:05:00,23.86,23.87,23.75,23.76,644900.0,16.9243,16.9314,16.8463,16.8534,644900.0
2009-02-11 13:10:00,23.76,23.84,23.75,23.84,218200.0,16.8534,16.9101,16.8463,16.9101,218200.0
2009-02-11 13:15:00,23.84,23.84,23.77,23.79,183100.0,16.9101,16.9101,16.8605,16.8747,183100.0
2009-02-11 13:20:00,23.79,23.82,23.74,23.75,334700.0,16.8747,16.8959,16.8392,16.8463,334700.0
2009-02-11 13:25:00,23.75,23.78,23.73,23.77,237300.0,16.8463,16.8676,16.8321,16.8605,237300.0
2009-02-11 13:30:00,23.76,23.76,23.67,23.68,297800.0,16.8534,16.8534,16.7895,16.7966,297800.0
2009-02-11 13:35:00,23.67,23.67,23.63,23.65,196500.0,16.7895,16.7895,16.7612,16.7754,196500.0
2009-02-11 13:40:00,23.64,23.66,23.58,23.59,452600.0,16.7683,16.7825,16.7257,16.7328,452600.0
2009-02-11 13:45:00,23.59,23.59,23.43,23.45,678300.0,16.7328,16.7328,16.6193,16.6335,678300.0
2009-02-11 13:50:00,23.45,23.54,23.45,23.53,375300.0,16.6335,16.6973,16.6335,16.6902,375300.0
2009-02-11 13:55:00,23.53,23.57,23.48,23.49,336100.0,16.6902,16.7186,16.6548,16.6619,336100.0
2009-02-11 14:00:00,23.49,23.58,23.49,23.55,732200.0,16.6619,16.7257,16.6619,16.7044,732200.0
2009-02-11 14:05:00,23.55,23.57,23.51,23.56,570000.0,16.7044,16.7186,16.6761,16.7115,570000.0
2009-02-11 14:10:00,23.57,23.57,23.5,23.52,454400.0,16.7186,16.7186,16.669,16.6832,454400.0
2009-02-11 14:15:00,23.53,23.53,23.44,23.46,766700.0,16.6902,16.6902,16.6264,16.6406,766700.0
2009-02-11 14:20:00,23.45,23.52,23.42,23.52,831600.0,16.6335,16.6832,16.6122,16.6832,831600.0
2009-02-11 14:25:00,23.52,23.64,23.52,23.61,1047600.0,16.6832,16.7683,16.6832,16.747,1047600.0
2009-02-11 14:30:00,23.61,23.63,23.58,23.61,255800.0,16.747,16.7612,16.7257,16.747,255800.0
2009-02-11 14:35:00,23.6,23.68,23.6,23.65,537900.0,16.7399,16.7966,16.7399,16.7754,537900.0
2009-02-11 14:40:00,23.66,23.71,23.63,23.68,697400.0,16.7825,16.8179,16.7612,16.7966,697400.0
2009-02-11 14:45:00,23.68,23.7,23.63,23.65,539300.0,16.7966,16.8108,16.7612,16.7754,539300.0
2009-02-11 14:50:00,23.65,23.83,23.64,23.77,975400.0,16.7754,16.903,16.7683,16.8605,975400.0
2009-02-11 14:55:00,23.77,23.89,23.77,23.83,1247400.0,16.8605,16.9456,16.8605,16.903,1247400.0
2009-02-11 15:00:00,23.84,23.86,23.74,23.75,1262700.0,16.9101,16.9243,16.8392,16.8463,1262700.0
2009-02-11 15:05:00,23.75,23.84,23.74,23.8,811300.0,16.8463,16.9101,16.8392,16.8818,811300.0
2009-02-11 15:10:00,23.79,23.83,23.78,23.82,602700.0,16.8747,16.903,16.8676,16.8959,602700.0
2009-02-11 15:15:00,23.83,23.93,23.76,23.85,1252700.0,16.903,16.974,16.8534,16.9172,1252700.0
2009-02-11 15:20:00,23.84,23.85,23.77,23.82,631300.0,16.9101,16.9172,16.8605,16.8959,631300.0
2009-02-11 15:25:00,23.82,23.83,23.76,23.81,533700.0,16.8959,16.903,16.8534,16.8889,533700.0
2009-02-11 15:30:00,23.81,23.85,23.69,23.69,904100.0,16.8889,16.9172,16.8037,16.8037,904100.0
2009-02-11 15:35:00,23.69,23.76,23.68,23.73,600900.0,16.8037,16.8534,16.7966,16.8321,600900.0
2009-02-11 15:40:00,23.73,23.75,23.67,23.73,783400.0,16.8321,16.8463,16.7895,16.8321,783400.0
2009-02-11 15:45:00,23.73,23.8,23.71,23.74,854200.0,16.8321,16.8818,16.8179,16.8392,854200.0
2009-02-11 15:50:00,23.73,23.82,23.7,23.82,1100300.0,16.8321,16.8959,16.8108,16.8959,1100300.0
2009-02-11 15:55:00,23.82,23.98,23.79,23.96,6472400.0,16.8959,17.0094,16.8747,16.9953,6472400.0
2009-02-12 09:30:00,23.29,23.35,23.17,23.22,2100400.0,16.52,16.5626,16.4349,16.4704,2100400.0
2009-02-12 09:35:00,23.22,23.32,23.21,23.29,1660600.0,16.4704,16.5413,16.4633,16.52,1660600.0
2009-02-12 09:40:00,23.29,23.34,23.24,23.33,1261100.0,16.52,16.5555,16.4845,16.5484,1261100.0
2009-02-12 09:45:00,23.33,23.39,23.31,23.38,1385000.0,16.5484,16.5909,16.5342,16.5838,1385000.0
2009-02-12 09:50:00,23.38,23.39,23.18,23.22,1292400.0,16.5838,16.5909,16.442,16.4704,1292400.0
2009-02-12 09:55:00,23.22,23.22,23.13,23.2,1478600.0,16.4704,16.4704,16.4065,16.4562,1478600.0
2009-02-12 10:00:00,23.18,23.18,23.07,23.14,1485200.0,16.442,16.442,16.364,16.4136,1485200.0
2009-02-12 10:05:00,23.15,23.25,23.14,23.25,1129000.0,16.4207,16.4916,16.4136,16.4916,1129000.0
2009-02-12 10:10:00,23.24,23.3,23.23,23.27,855400.0,16.4845,16.5271,16.4774,16.5058,855400.0
2009-02-12 10:15:00,23.27,23.27,23.18,23.2,602200.0,16.5058,16.5058,16.442,16.4562,602200.0
2009-02-12 10:20:00,23.2,23.3,23.16,23.29,1280300.0,16.4562,16.5271,16.4278,16.52,1280300.0
2009-02-12 10:25:00,23.3,23.36,23.25,23.33,1326900.0,16.5271,16.5697,16.4916,16.5484,1326900.0
2009-02-12 10:30:00,23.33,23.35,23.26,23.3,551600.0,16.5484,16.5626,16.4987,16.5271,551600.0
2009-02-12 10:35:00,23.3,23.31,23.24,23.25,864500.0,16.5271,16.5342,16.4845,16.4916,864500.0
2009-02-12 10:40:00,23.25,23.3,23.22,23.3,690300.0,16.4916,16.5271,16.4704,16.5271,690300.0
2009-02-12 10:45:00,23.3,23.4,23.29,23.37,945500.0,16.5271,16.598,16.52,16.5768,945500.0
2009-02-12 10:50:00,23.37,23.39,23.32,23.36,662200.0,16.5768,16.5909,16.5413,16.5697,662200.0
2009-02-12 10:55:00,23.36,23.36,23.28,23.31,629100.0,16.5697,16.5697,16.5129,16.5342,629100.0
2009-02-12 11:00:00,23.31,23.31,23.24,23.28,561500.0,16.5342,16.5342,16.4845,16.5129,561500.0
2009-02-12 11:05:00,23.28,23.36,23.28,23.33,597600.0,16.5129,16.5697,16.5129,16.5484,597600.0
2009-02-12 11:10:00,23.34,23.37,23.31,23.32,354800.0,16.5555,16.5768,16.5342,16.5413,354800.0
2009-02-12 11:15:00,23.32,23.33,23.22,23.24,690600.0,16.5413,16.5484,16.4704,16.4845,690600.0
2009-02-12 11:20:00,23.23,23.29,23.2,23.26,302900.0,16.4774,16.52,16.4562,16.4987,302900.0
2009-02-12 11:25:00,23.26,23.34,23.26,23.3,437800.0,16.4987,16.5555,16.4987,16.5271,437800.0
2009-02-12 11:30:00,23.3,23.36,23.29,23.35,570800.0,16.5271,16.5697,16.52,16.5626,570800.0
2009-02-12 11:35:00,23.35,23.38,23.31,23.37,398100.0,16.5626,16.5838,16.5342,16.5768,398100.0
2009-02-12 11:40:00,23.37,23.52,23.37,23.5,641400.0,16.5768,16.6832,16.5768,16.669,641400.0
2009-02-12 11:45:00,23.51,23.54,23.46,23.5,433200.0,16.6761,16.6973,16.6406,16.669,433200.0
2009-02-12 11:50:00,23.51,23.53,23.47,23.47,351700.0,16.6761,16.6902,16.6477,16.6477,351700.0
2009-02-12 11:55:00,23.48,23.49,23.4,23.42,334500.0,16.6548,16.6619,16.598,16.6122,334500.0
2009-02-12 12:00:00,23.41,23.48,23.35,23.47,300300.0,16.6051,16.6548,16.5626,16.6477,300300.0
2009-02-12 12:05:00,23.46,23.51,23.44,23.46,191600.0,16.6406,16.6761,16.6264,16.6406,191600.0
2009-02-12 12:10:00,23.45,23.45,23.4,23.45,345000.0,16.6335,16.6335,16.598,16.6335,345000.0
2009-02-12 12:15:00,23.45,23.49,23.44,23.48,575300.0,16.6335,16.6619,16.6264,16.6548,575300.0
2009-02-12 12:20:00,23.49,23.53,23.48,23.52,226600.0,16.6619,16.6902,16.6548,16.6832,226600.0
2009-02-12 12:25:00,23.52,23.67,23.52,23.64,519800.0,16.6832,16.7895,16.6832,16.7683,519800.0
2009-02-12 12:30:00,23.64,23.66,23.59,23.6,208600.0,16.7683,16.7825,16.7328,16.7399,208600.0
2009-02-12 12:35:00,23.59,23.61,23.56,23.56,88200.0,16.7328,16.747,16.7115,16.7115,88200.0
2009-02-12 12:40:00,23.57,23.58,23.54,23.56,203300.0,16.7186,16.7257,16.6973,16.7115,203300.0
2009-02-12 12:45:00,23.56,23.56,23.42,23.44,1151900.0,16.7115,16.7115,16.6122,16.6264,1151900.0
2009-02-12 12:50:00,23.43,23.43,23.39,23.42,966100.0,16.6193,16.6193,16.5909,16.6122,966100.0
2009-02-12 12:55:00,23.43,23.49,23.41,23.42,306200.0,16.6193,16.6619,16.6051,16.6122,306200.0
2009-02-12 13:00:00,23.42,23.43,23.36,23.43,842700.0,16.6122,16.6193,16.5697,16.6193,842700.0
2009-02-12 13:05:00,23.43,23.46,23.4,23.45,655200.0,16.6193,16.6406,16.598,16.6335,655200.0
2009-02-12 13:10:00,23.46,23.51,23.41,23.44,317100.0,16.6406,16.6761,16.6051,16.6264,317100.0
2009-02-12 13:15:00,23.44,23.44,23.34,23.36,726900.0,16.6264,16.6264,16.5555,16.5697,726900.0
2009-02-12 13:20:00,23.35,23.4,23.29,23.3,893300.0,16.5626,16.598,16.52,16.5271,893300.0
2009-02-12 13:25:00,23.3,23.38,23.2,23.34,982100.0,16.5271,16.5838,16.4562,16.5555,982100.0
2009-02-12 13:30:00,23.34,23.35,23.3,23.3,783700.0,16.5555,16.5626,16.5271,16.5271,783700.0
2009-02-12 13:35:00,23.3,23.32,23.23,23.24,535700.0,16.5271,16.5413,16.4774,16.4845,535700.0
2009-02-12 13:40:00,23.24,23.28,23.2,23.26,534300.0,16.4845,16.5129,16.4562,16.4987,534300.0
2009-02-12 13:45:00,23.26,23.31,23.23,23.3,397600.0,16.4987,16.5342,16.4774,16.5271,397600.0
2009-02-12 13:50:00,23.3,23.39,23.3,23.37,330800.0,16.5271,16.5909,16.5271,16.5768,330800.0
2009-02-12 13:55:00,23.37,23.42,23.31,23.38,272500.0,16.5768,16.6122,16.5342,16.5838,272500.0
2009-02-12 14:00:00,23.39,23.4,23.29,23.3,400200.0,16.5909,16.598,16.52,16.5271,400200.0
2009-02-12 14:05:00,23.29,23.4,23.27,23.34,360100.0,16.52,16.598,16.5058,16.5555,360100.0
2009-02-12 14:10:00,23.34,23.41,23.33,23.38,492100.0,16.5555,16.6051,16.5484,16.5838,492100.0
2009-02-12 14:15:00,23.37,23.46,23.37,23.38,490000.0,16.5768,16.6406,16.5768,16.5838,490000.0
2009-02-12 14:20:00,23.38,23.4,23.3,23.32,649600.0,16.5838,16.598,16.5271,16.5413,649600.0
2009-02-12 14:25:00,23.32,23.34,23.27,23.31,628100.0,16.5413,16.5555,16.5058,16.5342,628100.0
2009-02-12 14:30:00,23.31,23.36,23.25,23.26,598700.0,16.5342,16.5697,16.4916,16.4987,598700.0
2009-02-12 14:35:00,23.26,23.3,23.18,23.22,680100.0,16.4987,16.5271,16.442,16.4704,680100.0
2009-02-12 14:40:00,23.22,23.24,23.17,23.22,435700.0,16.4704,16.4845,16.4349,16.4704,435700.0
2009-02-12 14:45:00,23.22,23.22,23.11,23.17,400200.0,16.4704,16.4704,16.3923,16.4349,400200.0
2009-02-12 14:50:00,23.17,23.18,23.11,23.11,348600.0,16.4349,16.442,16.3923,16.3923,348600.0
2009-02-12 14:55:00,23.11,23.18,23.1,23.13,387800.0,16.3923,16.442,16.3852,16.4065,387800.0
2009-02-12 15:00:00,23.14,23.16,23.06,23.09,1046500.0,16.4136,16.4278,16.3569,16.3781,1046500.0
2009-02-12 15:05:00,23.09,23.22,23.08,23.21,1138500.0,16.3781,16.4704,16.3711,16.4633,1138500.0
2009-02-12 15:10:00,23.22,23.34,23.21,23.28,1053700.0,16.4704,16.5555,16.4633,16.5129,1053700.0
2009-02-12 15:15:00,23.28,23.37,23.27,23.36,662000.0,16.5129,16.5768,16.5058,16.5697,662000.0
2009-02-12 15:20:00,23.36,23.49,23.29,23.41,1230800.0,16.5697,16.6619,16.52,16.6051,1230800.0
2009-02-12 15:25:00,23.42,23.61,23.42,23.61,2363000.0,16.6122,16.747,16.6122,16.747,2363000.0
2009-02-12 15:30:00,23.61,23.62,23.49,23.55,1078800.0,16.747,16.7541,16.6619,16.7044,1078800.0
2009-02-12 15:35:00,23.55,23.68,23.49,23.55,2097600.0,16.7044,16.7966,16.6619,16.7044,2097600.0
2009-02-12 15:40:00,23.55,23.84,23.55,23.8,2787300.0,16.7044,16.9101,16.7044,16.8818,2787300.0
2009-02-12 15:45:00,23.79,23.83,23.62,23.7,1339300.0,16.8747,16.903,16.7541,16.8108,1339300.0
2009-02-12 15:50:00,23.71,23.84,23.62,23.84,1648200.0,16.8179,16.9101,16.7541,16.9101,1648200.0
2009-02-12 15:55:00,23.84,23.91,23.76,23.86,2718600.0,16.9101,16.9598,16.8534,16.9243,2718600.0
2009-02-13 09:30:00,23.94,23.96,23.89,23.91,1256900.0,16.9811,16.9953,16.9456,16.9598,1256900.0
2009-02-13 09:35:00,23.9,23.92,23.77,23.77,999000.0,16.9527,16.9669,16.8605,16.8605,999000.0
2009-02-13 09:40:00,23.77,23.82,23.75,23.76,861800.0,16.8605,16.8959,16.8463,16.8534,861800.0
2009-02-13 09:45:00,23.76,23.9,23.69,23.7,1941100.0,16.8534,16.9527,16.8037,16.8108,1941100.0
2009-02-13 09:50:00,23.7,23.73,23.69,23.69,753200.0,16.8108,16.8321,16.8037,16.8037,753200.0
2009-02-13 09:55:00,23.69,23.84,23.66,23.82,872800.0,16.8037,16.9101,16.7825,16.8959,872800.0
2009-02-13 10:00:00,23.82,23.84,23.76,23.79,820500.0,16.8959,16.9101,16.8534,16.8747,820500.0
2009-02-13 10:05:00,23.79,23.82,23.76,23.76,1430900.0,16.8747,16.8959,16.8534,16.8534,1430900.0
2009-02-13 10:10:00,23.77,23.81,23.74,23.8,706000.0,16.8605,16.8889,16.8392,16.8818,706000.0
2009-02-13 10:15:00,23.79,23.79,23.7,23.76,498900.0,16.8747,16.8747,16.8108,16.8534,498900.0
2009-02-13 10:20:00,23.77,23.85,23.77,23.84,965500.0,16.8605,16.9172,16.8605,16.9101,965500.0
2009-02-13 10:25:00,23.85,23.88,23.8,23.88,1130500.0,16.9172,16.9385,16.8818,16.9385,1130500.0
2009-02-13 10:30:00,23.88,23.98,23.87,23.98,1795300.0,16.9385,17.0094,16.9314,17.0094,1795300.0
2009-02-13 10:35:00,23.98,24.0,23.93,23.97,1566000.0,17.0094,17.0236,16.974,17.0023,1566000.0
2009-02-13 10:40:00,23.97,23.98,23.95,23.95,447000.0,17.0023,17.0094,16.9882,16.9882,447000.0
2009-02-13 10:45:00,23.96,23.96,23.92,23.93,574200.0,16.9953,16.9953,16.9669,16.974,574200.0
2009-02-13 10:50:00,23.93,23.98,23.92,23.96,879100.0,16.974,17.0094,16.9669,16.9953,879100.0
2009-02-13 10:55:00,23.96,24.04,23.95,24.0,733700.0,16.9953,17.052,16.9882,17.0236,733700.0
2009-02-13 11:00:00,24.01,24.01,23.9,23.93,303500.0,17.0307,17.0307,16.9527,16.974,303500.0
2009-02-13 11:05:00,23.92,23.98,23.92,23.93,579300.0,16.9669,17.0094,16.9669,16.974,579300.0
2009-02-13 11:10:00,23.94,23.96,23.88,23.88,389400.0,16.9811,16.9953,16.9385,16.9385,389400.0
2009-02-13 11:15:00,23.88,23.9,23.85,23.86,435000.0,16.9385,16.9527,16.9172,16.9243,435000.0
2009-02-13 11:20:00,23.86,23.86,23.8,23.83,427300.0,16.9243,16.9243,16.8818,16.903,427300.0
2009-02-13 11:25:00,23.82,23.9,23.82,23.89,986900.0,16.8959,16.9527,16.8959,16.9456,986900.0
2009-02-13 11:30:00,23.89,23.93,23.85,23.93,857600.0,16.9456,16.974,16.9172,16.974,857600.0
2009-02-13 11:35:00,23.93,23.95,23.89,23.91,456200.0,16.974,16.9882,16.9456,16.9598,456200.0
2009-02-13 11:40:00,23.9,23.93,23.8,23.83,348400.0,16.9527,16.974,16.8818,16.903,348400.0
2009-02-13 11:45:00,23.83,23.85,23.75,23.77,336300.0,16.903,16.9172,16.8463,16.8605,336300.0
2009-02-13 11:50:00,23.77,23.79,23.73,23.79,298500.0,16.8605,16.8747,16.8321,16.8747,298500.0
2009-02-13 11:55:00,23.79,23.81,23.73,23.74,229000.0,16.8747,16.8889,16.8321,16.8392,229000.0
2009-02-13 12:00:00,23.74,23.81,23.73,23.75,217300.0,16.8392,16.8889,16.8321,16.8463,217300.0
2009-02-13 12:05:00,23.75,23.77,23.73,23.76,154000.0,16.8463,16.8605,16.8321,16.8534,154000.0
2009-02-13 12:10:00,23.76,23.8,23.73,23.78,622100.0,16.8534,16.8818,16.8321,16.8676,622100.0
2009-02-13 12:15:00,23.78,23.8,23.71,23.75,350600.0,16.8676,16.8818,16.8179,16.8463,350600.0
2009-02-13 12:20:00,23.75,23.81,23.72,23.8,459300.0,16.8463,16.8889,16.825,16.8818,459300.0
2009-02-13 12:25:00,23.82,23.87,23.77,23.86,464800.0,16.8959,16.9314,16.8605,16.9243,464800.0
2009-02-13 12:30:00,23.86,23.88,23.82,23.84,270100.0,16.9243,16.9385,16.8959,16.9101,270100.0
2009-02-13 12:35:00,23.84,23.89,23.8,23.81,293200.0,16.9101,16.9456,16.8818,16.8889,293200.0
2009-02-13 12:40:00,23.8,23.82,23.74,23.74,226800.0,16.8818,16.8959,16.8392,16.8392,226800.0
2009-02-13 12:45:00,23.74,23.77,23.73,23.76,126500.0,16.8392,16.8605,16.8321,16.8534,126500.0
2009-02-13 12:50:00,23.76,23.8,23.74,23.75,749300.0,16.8534,16.8818,16.8392,16.8463,749300.0
2009-02-13 12:55:00,23.75,23.83,23.75,23.81,500100.0,16.8463,16.903,16.8463,16.8889,500100.0
2009-02-13 13:00:00,23.81,23.83,23.77,23.81,906100.0,16.8889,16.903,16.8605,16.8889,906100.0
2009-02-13 13:05:00,23.82,23.85,23.81,23.82,220800.0,16.8959,16.9172,16.8889,16.8959,220800.0
2009-02-13 13:10:00,23.83,23.84,23.75,23.79,278700.0,16.903,16.9101,16.8463,16.8747,278700.0
2009-02-13 13:15:00,23.8,23.89,23.78,23.88,335600.0,16.8818,16.9456,16.8676,16.9385,335600.0
2009-02-13 13:20:00,23.88,23.89,23.85,23.85,154500.0,16.9385,16.9456,16.9172,16.9172,154500.0
2009-02-13 13:25:00,23.85,23.9,23.85,23.89,174800.0,16.9172,16.9527,16.9172,16.9456,174800.0
2009-02-13 13:30:00,23.9,23.93,23.88,23.9,670600.0,16.9527,16.974,16.9385,16.9527,670600.0
2009-02-13 13:35:00,23.9,23.93,23.86,23.9,494800.0,16.9527,16.974,16.9243,16.9527,494800.0
2009-02-13 13:40:00,23.9,23.95,23.88,23.95,312500.0,16.9527,16.9882,16.9385,16.9882,312500.0
2009-02-13 13:45:00,23.95,24.02,23.94,24.0,674800.0,16.9882,17.0378,16.9811,17.0236,674800.0
2009-02-13 13:50:00,24.0,24.04,23.99,24.0,640700.0,17.0236,17.052,17.0165,17.0236,640700.0
2009-02-13 13:55:00,24.0,24.0,23.95,23.96,416800.0,17.0236,17.0236,16.9882,16.9953,416800.0
2009-02-13 14:00:00,23.96,24.02,23.96,23.97,387000.0,16.9953,17.0378,16.9953,17.0023,387000.0
2009-02-13 14:05:00,23.97,23.98,23.88,23.93,441700.0,17.0023,17.0094,16.9385,16.974,441700.0
2009-02-13 14:10:00,23.93,24.01,23.92,23.98,437200.0,16.974,17.0307,16.9669,17.0094,437200.0
2009-02-13 14:15:00,23.98,24.0,23.9,23.99,626500.0,17.0094,17.0236,16.9527,17.0165,626500.0
2009-02-13 14:20:00,24.0,24.01,23.94,23.96,437500.0,17.0236,17.0307,16.9811,16.9953,437500.0
2009-02-13 14:25:00,23.95,24.0,23.93,23.94,537600.0,16.9882,17.0236,16.974,16.9811,537600.0
2009-02-13 14:30:00,23.94,23.94,23.89,23.93,330300.0,16.9811,16.9811,16.9456,16.974,330300.0
2009-02-13 14:35:00,23.94,23.98,23.9,23.96,373600.0,16.9811,17.0094,16.9527,16.9953,373600.0
2009-02-13 14:40:00,23.97,24.01,23.95,23.96,257900.0,17.0023,17.0307,16.9882,16.9953,257900.0
2009-02-13 14:45:00,23.96,23.98,23.92,23.95,490000.0,16.9953,17.0094,16.9669,16.9882,490000.0
2009-02-13 14:50:00,23.95,24.03,23.92,24.0,499600.0,16.9882,17.0449,16.9669,17.0236,499600.0
2009-02-13 14:55:00,24.0,24.01,23.92,23.96,282700.0,17.0236,17.0307,16.9669,16.9953,282700.0
2009-02-13 15:00:00,23.96,24.01,23.93,23.99,495900.0,16.9953,17.0307,16.974,17.0165,495900.0
2009-02-13 15:05:00,24.0,24.0,23.88,23.9,827200.0,17.0236,17.0236,16.9385,16.9527,827200.0
2009-02-13 15:10:00,23.91,23.91,23.83,23.88,508100.0,16.9598,16.9598,16.903,16.9385,508100.0
2009-02-13 15:15:00,23.88,23.93,23.87,23.92,1204600.0,16.9385,16.974,16.9314,16.9669,1204600.0
2009-02-13 15:20:00,23.91,23.98,23.9,23.96,1238500.0,16.9598,17.0094,16.9527,16.9953,1238500.0
2009-02-13 15:25:00,23.96,24.06,23.96,24.04,1354600.0,16.9953,17.0662,16.9953,17.052,1354600.0
2009-02-13 15:30:00,24.04,24.14,24.04,24.09,2049100.0,17.052,17.1229,17.052,17.0875,2049100.0
2009-02-13 15:35:00,24.08,24.09,24.0,24.02,957700.0,17.0804,17.0875,17.0236,17.0378,957700.0
2009-02-13 15:40:00,24.02,24.11,23.98,24.09,812900.0,17.0378,17.1016,17.0094,17.0875,812900.0
2009-02-13 15:45:00,24.08,24.11,23.99,24.08,893300.0,17.0804,17.1016,17.0165,17.0804,893300.0
2009-02-13 15:50:00,24.09,24.1,24.04,24.06,974300.0,17.0875,17.0946,17.052,17.0662,974300.0
2009-02-13 15:55:00,24.06,24.06,23.94,23.96,3003500.0,17.0662,17.0662,16.9811,16.9953,3003500.0
2009-02-17 09:30:00,22.57,22.71,22.5,22.67,3790200.0,16.0093,16.1086,15.9596,16.0802,3790200.0
2009-02-17 09:35:00,22.67,22.68,22.54,22.54,3257800.0,16.0802,16.0873,15.988,15.988,3257800.0
2009-02-17 09:40:00,22.54,22.54,22.42,22.44,2321500.0,15.988,15.988,15.9029,15.9171,2321500.0
2009-02-17 09:45:00,22.45,22.65,22.26,22.27,2918600.0,15.9242,16.066,15.7894,15.7965,2918600.0
2009-02-17 09:50:00,22.26,22.34,22.19,22.26,3100300.0,15.7894,15.8462,15.7398,15.7894,3100300.0
2009-02-17 09:55:00,22.27,22.65,22.15,22.34,1418900.0,15.7965,16.066,15.7114,15.8462,1418900.0
2009-02-17 10:00:00,22.34,22.42,22.15,22.41,1087600.0,15.8462,15.9029,15.7114,15.8958,1087600.0
2009-02-17 10:05:00,22.42,22.52,22.41,22.51,3180100.0,15.9029,15.9738,15.8958,15.9667,3180100.0
2009-02-17 10:10:00,22.5,22.52,22.43,22.48,1814700.0,15.9596,15.9738,15.91,15.9455,1814700.0
2009-02-17 10:15:00,22.49,22.49,22.35,22.36,656800.0,15.9526,15.9526,15.8532,15.8603,656800.0
2009-02-17 10:20:00,22.36,22.4,22.34,22.36,483400.0,15.8603,15.8887,15.8462,15.8603,483400.0
2009-02-17 10:25:00,22.37,22.45,22.33,22.38,2738000.0,15.8674,15.9242,15.8391,15.8745,2738000.0
2009-02-17 10:30:00,22.38,22.49,22.38,22.48,2538200.0,15.8745,15.9526,15.8745,15.9455,2538200.0
2009-02-17 10:35:00,22.48,22.5,22.35,22.38,1487800.0,15.9455,15.9596,15.8532,15.8745,1487800.0
2009-02-17 10:40:00,22.38,22.46,22.35,22.46,1083600.0,15.8745,15.9313,15.8532,15.9313,1083600.0
2009-02-17 10:45:00,22.46,22.5,22.45,22.47,1212500.0,15.9313,15.9596,15.9242,15.9384,1212500.0
2009-02-17 10:50:00,22.46,22.59,22.4,22.56,2866800.0,15.9313,16.0235,15.8887,16.0022,2866800.0
2009-02-17 10:55:00,22.56,22.56,22.49,22.49,983500.0,16.0022,16.0022,15.9526,15.9526,983500.0
2009-02-17 11:00:00,22.49,22.5,22.42,22.46,639300.0,15.9526,15.9596,15.9029,15.9313,639300.0
2009-02-17 11:05:00,22.46,22.46,22.38,22.4,658800.0,15.9313,15.9313,15.8745,15.8887,658800.0
2009-02-17 11:10:00,22.39,22.45,22.39,22.42,921100.0,15.8816,15.9242,15.8816,15.9029,921100.0
2009-02-17 11:15:00,22.42,22.46,22.41,22.42,867300.0,15.9029,15.9313,15.8958,15.9029,867300.0
2009-02-17 11:20:00,22.43,22.45,22.39,22.42,694100.0,15.91,15.9242,15.8816,15.9029,694100.0
2009-02-17 11:25:00,22.42,22.42,22.35,22.36,587400.0,15.9029,15.9029,15.8532,15.8603,587400.0
2009-02-17 11:30:00,22.36,22.42,22.32,22.37,2285000.0,15.8603,15.9029,15.832,15.8674,2285000.0
2009-02-17 11:35:00,22.36,22.39,22.34,22.37,739700.0,15.8603,15.8816,15.8462,15.8674,739700.0
2009-02-17 11:40:00,22.37,22.4,22.36,22.4,314100.0,15.8674,15.8887,15.8603,15.8887,314100.0
2009-02-17 11:45:00,22.4,22.4,22.34,22.38,769200.0,15.8887,15.8887,15.8462,15.8745,769200.0
2009-02-17 11:50:00,22.38,22.4,22.31,22.35,1041800.0,15.8745,15.8887,15.8249,15.8532,1041800.0
2009-02-17 11:55:00,22.35,22.42,22.3,22.37,2310700.0,15.8532,15.9029,15.8178,15.8674,2310700.0
2009-02-17 12:00:00,22.37,22.42,22.34,22.38,327600.0,15.8674,15.9029,15.8462,15.8745,327600.0
2009-02-17 12:05:00,22.39,22.4,22.38,22.38,138500.0,15.8816,15.8887,15.8745,15.8745,138500.0
2009-02-17 12:10:00,22.38,22.38,22.33,22.36,307600.0,15.8745,15.8745,15.8391,15.8603,307600.0
2009-02-17 12:15:00,22.36,22.4,22.34,22.37,436700.0,15.8603,15.8887,15.8462,15.8674,436700.0
2009-02-17 12:20:00,22.36,22.37,22.27,22.3,263000.0,15.8603,15.8674,15.7965,15.8178,263000.0
2009-02-17 12:25:00,22.3,22.35,22.28,22.34,478700.0,15.8178,15.8532,15.8036,15.8462,478700.0
2009-02-17 12:30:00,22.33,22.36,22.32,22.34,337500.0,15.8391,15.8603,15.832,15.8462,337500.0
2009-02-17 12:35:00,22.34,22.35,22.29,22.33,386500.0,15.8462,15.8532,15.8107,15.8391,386500.0
2009-02-17 12:40:00,22.33,22.35,22.3,22.32,340200.0,15.8391,15.8532,15.8178,15.832,340200.0
2009-02-17 12:45:00,22.32,22.35,22.29,22.32,310400.0,15.832,15.8532,15.8107,15.832,310400.0
2009-02-17 12:50:00,22.31,22.33,22.29,22.33,1079800.0,15.8249,15.8391,15.8107,15.8391,1079800.0
2009-02-17 12:55:00,22.33,22.36,22.33,22.36,251600.0,15.8391,15.8603,15.8391,15.8603,251600.0
2009-02-17 13:00:00,22.36,22.39,22.29,22.31,514400.0,15.8603,15.8816,15.8107,15.8249,514400.0
2009-02-17 13:05:00,22.3,22.31,22.27,22.29,182000.0,15.8178,15.8249,15.7965,15.8107,182000.0
2009-02-17 13:10:00,22.3,22.32,22.26,22.32,298500.0,15.8178,15.832,15.7894,15.832,298500.0
2009-02-17 13:15:00,22.31,22.32,22.25,22.27,586100.0,15.8249,15.832,15.7823,15.7965,586100.0
2009-02-17 13:20:00,22.28,22.28,22.22,22.25,419200.0,15.8036,15.8036,15.761,15.7823,419200.0
2009-02-17 13:25:00,22.24,22.29,22.22,22.26,347700.0,15.7752,15.8107,15.761,15.7894,347700.0
2009-02-17 13:30:00,22.27,22.31,22.21,22.31,195000.0,15.7965,15.8249,15.7539,15.8249,195000.0
2009-02-17 13:35:00,22.31,22.35,22.28,22.32,544200.0,15.8249,15.8532,15.8036,15.832,544200.0
2009-02-17 13:40:00,22.33,22.41,22.31,22.39,550100.0,15.8391,15.8958,15.8249,15.8816,550100.0
2009-02-17 13:45:00,22.39,22.46,22.35,22.41,724000.0,15.8816,15.9313,15.8532,15.8958,724000.0
2009-02-17 13:50:00,22.4,22.43,22.33,22.33,410000.0,15.8887,15.91,15.8391,15.8391,410000.0
2009-02-17 13:55:00,22.34,22.39,22.3,22.35,323400.0,15.8462,15.8816,15.8178,15.8532,323400.0
2009-02-17 14:00:00,22.35,22.38,22.3,22.37,391300.0,15.8532,15.8745,15.8178,15.8674,391300.0
2009-02-17 14:05:00,22.37,22.43,22.34,22.37,381900.0,15.8674,15.91,15.8462,15.8674,381900.0
2009-02-17 14:10:00,22.38,22.41,22.36,22.38,471400.0,15.8745,15.8958,15.8603,15.8745,471400.0
2009-02-17 14:15:00,22.38,22.43,22.38,22.39,483700.0,15.8745,15.91,15.8745,15.8816,483700.0
2009-02-17 14:20:00,22.4,22.43,22.32,22.34,361700.0,15.8887,15.91,15.832,15.8462,361700.0
2009-02-17 14:25:00,22.34,22.36,22.3,22.32,330400.0,15.8462,15.8603,15.8178,15.832,330400.0
2009-02-17 14:30:00,22.33,22.41,22.32,22.37,685600.0,15.8391,15.8958,15.832,15.8674,685600.0
2009-02-17 14:35:00,22.37,22.47,22.37,22.42,594000.0,15.8674,15.9384,15.8674,15.9029,594000.0
2009-02-17 14:40:00,22.43,22.45,22.38,22.44,304100.0,15.91,15.9242,15.8745,15.9171,304100.0
2009-02-17 14:45:00,22.44,22.44,22.36,22.37,211900.0,15.9171,15.9171,15.8603,15.8674,211900.0
2009-02-17 14:50:00,22.37,22.42,22.32,22.33,393200.0,15.8674,15.9029,15.832,15.8391,393200.0
2009-02-17 14:55:00,22.33,22.35,22.3,22.35,275300.0,15.8391,15.8532,15.8178,15.8532,275300.0
2009-02-17 15:00:00,22.34,22.35,22.27,22.34,679400.0,15.8462,15.8532,15.7965,15.8462,679400.0
2009-02-17 15:05:00,22.34,22.42,22.31,22.38,1214500.0,15.8462,15.9029,15.8249,15.8745,1214500.0
2009-02-17 15:10:00,22.38,22.42,22.34,22.36,1413900.0,15.8745,15.9029,15.8462,15.8603,1413900.0
2009-02-17 15:15:00,22.36,22.42,22.3,22.31,1055400.0,15.8603,15.9029,15.8178,15.8249,1055400.0
2009-02-17 15:20:00,22.32,22.37,22.29,22.34,1582700.0,15.832,15.8674,15.8107,15.8462,1582700.0
2009-02-17 15:25:00,22.35,22.37,22.22,22.29,813600.0,15.8532,15.8674,15.761,15.8107,813600.0
2009-02-17 15:30:00,22.28,22.52,22.28,22.48,1901100.0,15.8036,15.9738,15.8036,15.9455,1901100.0
2009-02-17 15:35:00,22.48,22.51,22.39,22.43,1906100.0,15.9455,15.9667,15.8816,15.91,1906100.0
2009-02-17 15:40:00,22.42,22.44,22.27,22.32,1978700.0,15.9029,15.9171,15.7965,15.832,1978700.0
2009-02-17 15:45:00,22.32,22.4,22.24,22.24,2458800.0,15.832,15.8887,15.7752,15.7752,2458800.0
2009-02-17 15:50:00,22.24,22.27,22.17,22.18,3665600.0,15.7752,15.7965,15.7256,15.7327,3665600.0
2009-02-17 15:55:00,22.17,22.22,22.08,22.09,9792600.0,15.7256,15.761,15.6617,15.6688,9792600.0
2009-02-18 09:30:00,22.47,22.7,22.37,22.41,1745700.0,15.9384,16.1015,15.8674,15.8958,1745700.0
2009-02-18 09:35:00,22.4,22.45,22.32,22.33,1314900.0,15.8887,15.9242,15.832,15.8391,1314900.0
2009-02-18 09:40:00,22.33,22.41,22.29,22.4,1260500.0,15.8391,15.8958,15.8107,15.8887,1260500.0
2009-02-18 09:45:00,22.4,22.44,22.31,22.32,928000.0,15.8887,15.9171,15.8249,15.832,928000.0
2009-02-18 09:50:00,22.32,22.34,22.24,22.28,784600.0,15.832,15.8462,15.7752,15.8036,784600.0
2009-02-18 09:55:00,22.28,22.33,22.11,22.13,1862000.0,15.8036,15.8391,15.683,15.6972,1862000.0
2009-02-18 10:00:00,22.13,22.17,22.04,22.05,1290900.0,15.6972,15.7256,15.6334,15.6405,1290900.0
2009-02-18 10:05:00,22.05,22.07,21.95,21.96,1273500.0,15.6405,15.6546,15.5695,15.5766,1273500.0
2009-02-18 10:10:00,21.96,22.01,21.88,21.89,2133900.0,15.5766,15.6121,15.5199,15.527,2133900.0
2009-02-18 10:15:00,21.89,21.99,21.88,21.94,2059000.0,15.527,15.5979,15.5199,15.5624,2059000.0
2009-02-18 10:20:00,21.94,22.03,21.94,22.02,935700.0,15.5624,15.6263,15.5624,15.6192,935700.0
2009-02-18 10:25:00,22.02,22.05,21.98,22.01,950000.0,15.6192,15.6405,15.5908,15.6121,950000.0
2009-02-18 10:30:00,22.01,22.11,22.0,22.1,1991700.0,15.6121,15.683,15.605,15.6759,1991700.0
2009-02-18 10:35:00,22.11,22.12,22.03,22.06,749700.0,15.683,15.6901,15.6263,15.6475,749700.0
2009-02-18 10:40:00,22.06,22.13,22.05,22.05,1590200.0,15.6475,15.6972,15.6405,15.6405,1590200.0
2009-02-18 10:45:00,22.05,22.13,22.04,22.07,991900.0,15.6405,15.6972,15.6334,15.6546,991900.0
2009-02-18 10:50:00,22.08,22.09,22.04,22.05,565100.0,15.6617,15.6688,15.6334,15.6405,565100.0
2009-02-18 10:55:00,22.04,22.06,21.98,22.0,2098900.0,15.6334,15.6475,15.5908,15.605,2098900.0
2009-02-18 11:00:00,21.99,22.01,21.92,21.94,1508300.0,15.5979,15.6121,15.5482,15.5624,1508300.0
2009-02-18 11:05:00,21.94,22.0,21.93,22.0,1065600.0,15.5624,15.605,15.5553,15.605,1065600.0
2009-02-18 11:10:00,22.0,22.07,21.99,22.05,709500.0,15.605,15.6546,15.5979,15.6405,709500.0
2009-02-18 11:15:00,22.05,22.13,22.05,22.09,419100.0,15.6405,15.6972,15.6405,15.6688,419100.0
2009-02-18 11:20:00,22.1,22.26,22.1,22.25,1534900.0,15.6759,15.7894,15.6759,15.7823,1534900.0
2009-02-18 11:25:00,22.25,22.28,22.22,22.24,1019500.0,15.7823,15.8036,15.761,15.7752,1019500.0
2009-02-18 11:30:00,22.24,22.25,22.21,22.25,713900.0,15.7752,15.7823,15.7539,15.7823,713900.0
2009-02-18 11:35:00,22.25,22.27,22.24,22.26,296800.0,15.7823,15.7965,15.7752,15.7894,296800.0
2009-02-18 11:40:00,22.26,22.33,22.23,22.32,607900.0,15.7894,15.8391,15.7681,15.832,607900.0
2009-02-18 11:45:00,22.32,22.35,22.27,22.28,1861300.0,15.832,15.8532,15.7965,15.8036,1861300.0
2009-02-18 11:50:00,22.27,22.32,22.23,22.27,1357400.0,15.7965,15.832,15.7681,15.7965,1357400.0
2009-02-18 11:55:00,22.26,22.3,22.24,22.25,571600.0,15.7894,15.8178,15.7752,15.7823,571600.0
2009-02-18 12:00:00,22.25,22.3,22.22,22.29,658500.0,15.7823,15.8178,15.761,15.8107,658500.0
2009-02-18 12:05:00,22.29,22.36,22.27,22.34,479700.0,15.8107,15.8603,15.7965,15.8462,479700.0
2009-02-18 12:10:00,22.34,22.42,22.34,22.37,777800.0,15.8462,15.9029,15.8462,15.8674,777800.0
2009-02-18 12:15:00,22.38,22.4,22.34,22.34,295200.0,15.8745,15.8887,15.8462,15.8462,295200.0
2009-02-18 12:20:00,22.34,22.38,22.33,22.34,211300.0,15.8462,15.8745,15.8391,15.8462,211300.0
2009-02-18 12:25:00,22.33,22.39,22.32,22.35,2422600.0,15.8391,15.8816,15.832,15.8532,2422600.0
2009-02-18 12:30:00,22.35,22.4,22.31,22.31,666300.0,15.8532,15.8887,15.8249,15.8249,666300.0
2009-02-18 12:35:00,22.3,22.33,22.26,22.26,614200.0,15.8178,15.8391,15.7894,15.7894,614200.0
2009-02-18 12:40:00,22.26,22.28,22.24,22.28,648600.0,15.7894,15.8036,15.7752,15.8036,648600.0
2009-02-18 12:45:00,22.28,22.31,22.22,22.22,343900.0,15.8036,15.8249,15.761,15.761,343900.0
2009-02-18 12:50:00,22.23,22.28,22.2,22.28,497100.0,15.7681,15.8036,15.7469,15.8036,497100.0
2009-02-18 12:55:00,22.28,22.33,22.25,22.31,385100.0,15.8036,15.8391,15.7823,15.8249,385100.0
2009-02-18 13:00:00,22.3,22.37,22.23,22.25,614100.0,15.8178,15.8674,15.7681,15.7823,614100.0
2009-02-18 13:05:00,22.27,22.32,22.22,22.24,270100.0,15.7965,15.832,15.761,15.7752,270100.0
2009-02-18 13:10:00,22.24,22.28,22.23,22.27,183900.0,15.7752,15.8036,15.7681,15.7965,183900.0
2009-02-18 13:15:00,22.27,22.28,22.18,22.18,337000.0,15.7965,15.8036,15.7327,15.7327,337000.0
2009-02-18 13:20:00,22.18,22.23,22.16,22.2,595300.0,15.7327,15.7681,15.7185,15.7469,595300.0
2009-02-18 13:25:00,22.21,22.3,22.2,22.3,820700.0,15.7539,15.8178,15.7469,15.8178,820700.0
2009-02-18 13:30:00,22.29,22.29,22.23,22.26,1156700.0,15.8107,15.8107,15.7681,15.7894,1156700.0
2009-02-18 13:35:00,22.26,22.28,22.16,22.16,628100.0,15.7894,15.8036,15.7185,15.7185,628100.0
2009-02-18 13:40:00,22.17,22.19,22.15,22.17,574000.0,15.7256,15.7398,15.7114,15.7256,574000.0
2009-02-18 13:45:00,22.17,22.2,22.15,22.15,388100.0,15.7256,15.7469,15.7114,15.7114,388100.0
2009-02-18 13:50:00,22.15,22.15,22.12,22.14,692400.0,15.7114,15.7114,15.6901,15.7043,692400.0
2009-02-18 13:55:00,22.14,22.18,22.13,22.14,287200.0,15.7043,15.7327,15.6972,15.7043,287200.0
2009-02-18 14:00:00,22.15,22.21,22.08,22.18,620100.0,15.7114,15.7539,15.6617,15.7327,620100.0
2009-02-18 14:05:00,22.18,22.25,22.17,22.25,390600.0,15.7327,15.7823,15.7256,15.7823,390600.0
2009-02-18 14:10:00,22.24,22.25,22.1,22.11,501600.0,15.7752,15.7823,15.6759,15.683,501600.0
2009-02-18 14:15:00,22.1,22.15,22.07,22.12,842100.0,15.6759,15.7114,15.6546,15.6901,842100.0
2009-02-18 14:20:00,22.12,22.21,22.11,22.2,550700.0,15.6901,15.7539,15.683,15.7469,550700.0
2009-02-18 14:25:00,22.2,22.21,22.12,22.16,579900.0,15.7469,15.7539,15.6901,15.7185,579900.0
2009-02-18 14:30:00,22.16,22.21,22.13,22.19,713300.0,15.7185,15.7539,15.6972,15.7398,713300.0
2009-02-18 14:35:00,22.18,22.19,22.11,22.14,463700.0,15.7327,15.7398,15.683,15.7043,463700.0
2009-02-18 14:40:00,22.14,22.18,22.09,22.16,1490100.0,15.7043,15.7327,15.6688,15.7185,1490100.0
2009-02-18 14:45:00,22.16,22.2,22.14,22.17,2292700.0,15.7185,15.7469,15.7043,15.7256,2292700.0
2009-02-18 14:50:00,22.16,22.19,22.15,22.15,515100.0,15.7185,15.7398,15.7114,15.7114,515100.0
2009-02-18 14:55:00,22.15,22.28,22.11,22.28,988100.0,15.7114,15.8036,15.683,15.8036,988100.0
2009-02-18 15:00:00,22.28,22.3,22.22,22.28,914400.0,15.8036,15.8178,15.761,15.8036,914400.0
2009-02-18 15:05:00,22.28,22.31,22.17,22.18,677100.0,15.8036,15.8249,15.7256,15.7327,677100.0
2009-02-18 15:10:00,22.17,22.31,22.17,22.27,790400.0,15.7256,15.8249,15.7256,15.7965,790400.0
2009-02-18 15:15:00,22.27,22.27,22.21,22.25,562400.0,15.7965,15.7965,15.7539,15.7823,562400.0
2009-02-18 15:20:00,22.25,22.3,22.18,22.26,650500.0,15.7823,15.8178,15.7327,15.7894,650500.0
2009-02-18 15:25:00,22.26,22.29,22.16,22.18,976400.0,15.7894,15.8107,15.7185,15.7327,976400.0
2009-02-18 15:30:00,22.19,22.23,22.16,22.18,650300.0,15.7398,15.7681,15.7185,15.7327,650300.0
2009-02-18 15:35:00,22.18,22.2,22.15,22.18,648300.0,15.7327,15.7469,15.7114,15.7327,648300.0
2009-02-18 15:40:00,22.2,22.29,22.16,22.24,1153400.0,15.7469,15.8107,15.7185,15.7752,1153400.0
2009-02-18 15:45:00,22.24,22.3,22.22,22.24,1193600.0,15.7752,15.8178,15.761,15.7752,1193600.0
2009-02-18 15:50:00,22.24,22.29,22.22,22.23,1396200.0,15.7752,15.8107,15.761,15.7681,1396200.0
2009-02-18 15:55:00,22.23,22.29,22.22,22.29,1905700.0,15.7681,15.8107,15.761,15.8107,1905700.0
2009-02-19 09:30:00,22.76,22.78,22.68,22.71,1789500.0,16.1441,16.1583,16.0873,16.1086,1789500.0
2009-02-19 09:35:00,22.71,22.78,22.68,22.71,1529600.0,16.1086,16.1583,16.0873,16.1086,1529600.0
2009-02-19 09:40:00,22.7,22.78,22.69,22.74,973900.0,16.1015,16.1583,16.0944,16.1299,973900.0
2009-02-19 09:45:00,22.74,22.76,22.63,22.64,1108000.0,16.1299,16.1441,16.0519,16.059,1108000.0
2009-02-19 09:50:00,22.64,22.66,22.59,22.63,2287700.0,16.059,16.0731,16.0235,16.0519,2287700.0
2009-02-19 09:55:00,22.63,22.71,22.62,22.69,960500.0,16.0519,16.1086,16.0448,16.0944,960500.0
2009-02-19 10:00:00,22.7,22.7,22.59,22.66,1103800.0,16.1015,16.1015,16.0235,16.0731,1103800.0
2009-02-19 10:05:00,22.67,22.68,22.6,22.66,782300.0,16.0802,16.0873,16.0306,16.0731,782300.0
2009-02-19 10:10:00,22.66,22.67,22.58,22.59,659000.0,16.0731,16.0802,16.0164,16.0235,659000.0
2009-02-19 10:15:00,22.58,22.6,22.5,22.52,1040300.0,16.0164,16.0306,15.9596,15.9738,1040300.0
2009-02-19 10:20:00,22.52,22.56,22.47,22.48,754500.0,15.9738,16.0022,15.9384,15.9455,754500.0
2009-02-19 10:25:00,22.47,22.5,22.43,22.49,826100.0,15.9384,15.9596,15.91,15.9526,826100.0
2009-02-19 10:30:00,22.49,22.58,22.4,22.4,1364300.0,15.9526,16.0164,15.8887,15.8887,1364300.0
2009-02-19 10:35:00,22.4,22.41,22.36,22.39,473000.0,15.8887,15.8958,15.8603,15.8816,473000.0
2009-02-19 10:40:00,22.39,22.43,22.36,22.42,651600.0,15.8816,15.91,15.8603,15.9029,651600.0
2009-02-19 10:45:00,22.42,22.53,22.39,22.39,377300.0,15.9029,15.9809,15.8816,15.8816,377300.0
2009-02-19 10:50:00,22.39,22.4,22.33,22.34,448700.0,15.8816,15.8887,15.8391,15.8462,448700.0
2009-02-19 10:55:00,22.34,22.37,22.33,22.34,393500.0,15.8462,15.8674,15.8391,15.8462,393500.0
2009-02-19 11:00:00,22.34,22.44,22.33,22.41,775400.0,15.8462,15.9171,15.8391,15.8958,775400.0
2009-02-19 11:05:00,22.41,22.52,22.34,22.5,652200.0,15.8958,15.9738,15.8462,15.9596,652200.0
2009-02-19 11:10:00,22.5,22.52,22.46,22.47,209800.0,15.9596,15.9738,15.9313,15.9384,209800.0
2009-02-19 11:15:00,22.47,22.5,22.47,22.48,107300.0,15.9384,15.9596,15.9384,15.9455,107300.0
2009-02-19 11:20:00,22.47,22.49,22.38,22.41,404900.0,15.9384,15.9526,15.8745,15.8958,404900.0
2009-02-19 11:25:00,22.41,22.42,22.4,22.42,119700.0,15.8958,15.9029,15.8887,15.9029,119700.0
2009-02-19 11:30:00,22.42,22.42,22.35,22.36,214700.0,15.9029,15.9029,15.8532,15.8603,214700.0
2009-02-19 11:35:00,22.36,22.4,22.34,22.37,696700.0,15.8603,15.8887,15.8462,15.8674,696700.0
2009-02-19 11:40:00,22.37,22.38,22.29,22.32,518300.0,15.8674,15.8745,15.8107,15.832,518300.0
2009-02-19 11:45:00,22.32,22.34,22.26,22.26,331900.0,15.832,15.8462,15.7894,15.7894,331900.0
2009-02-19 11:50:00,22.26,22.34,22.26,22.28,407200.0,15.7894,15.8462,15.7894,15.8036,407200.0
2009-02-19 11:55:00,22.28,22.32,22.22,22.26,1085600.0,15.8036,15.832,15.761,15.7894,1085600.0
2009-02-19 12:00:00,22.25,22.27,22.17,22.17,1636000.0,15.7823,15.7965,15.7256,15.7256,1636000.0
2009-02-19 12:05:00,22.17,22.29,22.14,22.28,1010300.0,15.7256,15.8107,15.7043,15.8036,1010300.0
2009-02-19 12:10:00,22.28,22.3,22.17,22.18,351900.0,15.8036,15.8178,15.7256,15.7327,351900.0
2009-02-19 12:15:00,22.18,22.23,22.17,22.23,316400.0,15.7327,15.7681,15.7256,15.7681,316400.0
2009-02-19 12:20:00,22.23,22.27,22.2,22.24,220200.0,15.7681,15.7965,15.7469,15.7752,220200.0
2009-02-19 12:25:00,22.23,22.26,22.19,22.26,382400.0,15.7681,15.7894,15.7398,15.7894,382400.0
2009-02-19 12:30:00,22.26,22.26,22.2,22.26,423300.0,15.7894,15.7894,15.7469,15.7894,423300.0
2009-02-19 12:35:00,22.26,22.29,22.24,22.29,161900.0,15.7894,15.8107,15.7752,15.8107,161900.0
2009-02-19 12:40:00,22.29,22.3,22.24,22.26,235900.0,15.8107,15.8178,15.7752,15.7894,235900.0
2009-02-19 12:45:00,22.26,22.27,22.23,22.24,772200.0,15.7894,15.7965,15.7681,15.7752,772200.0
2009-02-19 12:50:00,22.25,22.31,22.24,22.29,377500.0,15.7823,15.8249,15.7752,15.8107,377500.0
2009-02-19 12:55:00,22.29,22.29,22.24,22.25,181500.0,15.8107,15.8107,15.7752,15.7823,181500.0
2009-02-19 13:00:00,22.25,22.26,22.21,22.22,177000.0,15.7823,15.7894,15.7539,15.761,177000.0
2009-02-19 13:05:00,22.22,22.37,22.22,22.36,701800.0,15.761,15.8674,15.761,15.8603,701800.0
2009-02-19 13:10:00,22.36,22.41,22.35,22.39,1012600.0,15.8603,15.8958,15.8532,15.8816,1012600.0
2009-02-19 13:15:00,22.39,22.45,22.39,22.42,528700.0,15.8816,15.9242,15.8816,15.9029,528700.0
2009-02-19 13:20:00,22.42,22.47,22.4,22.47,658100.0,15.9029,15.9384,15.8887,15.9384,658100.0
2009-02-19 13:25:00,22.46,22.5,22.45,22.48,869400.0,15.9313,15.9596,15.9242,15.9455,869400.0
2009-02-19 13:30:00,22.47,22.48,22.25,22.43,222300.0,15.9384,15.9455,15.7823,15.91,222300.0
2009-02-19 13:35:00,22.42,22.44,22.41,22.42,181100.0,15.9029,15.9171,15.8958,15.9029,181100.0
2009-02-19 13:40:00,22.42,22.42,22.36,22.38,143300.0,15.9029,15.9029,15.8603,15.8745,143300.0
2009-02-19 13:45:00,22.38,22.4,22.36,22.37,165600.0,15.8745,15.8887,15.8603,15.8674,165600.0
2009-02-19 13:50:00,22.37,22.39,22.33,22.34,196900.0,15.8674,15.8816,15.8391,15.8462,196900.0
2009-02-19 13:55:00,22.34,22.34,22.29,22.31,203500.0,15.8462,15.8462,15.8107,15.8249,203500.0
2009-02-19 14:00:00,22.31,22.38,22.31,22.34,317400.0,15.8249,15.8745,15.8249,15.8462,317400.0
2009-02-19 14:05:00,22.34,22.41,22.34,22.38,1232400.0,15.8462,15.8958,15.8462,15.8745,1232400.0
2009-02-19 14:10:00,22.38,22.4,22.32,22.32,175500.0,15.8745,15.8887,15.832,15.832,175500.0
2009-02-19 14:15:00,22.33,22.33,22.22,22.24,834400.0,15.8391,15.8391,15.761,15.7752,834400.0
2009-02-19 14:20:00,22.25,22.28,22.23,22.24,151300.0,15.7823,15.8036,15.7681,15.7752,151300.0
2009-02-19 14:25:00,22.24,22.35,22.24,22.31,438500.0,15.7752,15.8532,15.7752,15.8249,438500.0
2009-02-19 14:30:00,22.32,22.32,22.23,22.27,418100.0,15.832,15.832,15.7681,15.7965,418100.0
2009-02-19 14:35:00,22.27,22.33,22.26,22.33,198200.0,15.7965,15.8391,15.7894,15.8391,198200.0
2009-02-19 14:40:00,22.33,22.33,22.22,22.23,299300.0,15.8391,15.8391,15.761,15.7681,299300.0
2009-02-19 14:45:00,22.23,22.27,22.19,22.19,271500.0,15.7681,15.7965,15.7398,15.7398,271500.0
2009-02-19 14:50:00,22.19,22.26,22.17,22.24,430100.0,15.7398,15.7894,15.7256,15.7752,430100.0
2009-02-19 14:55:00,22.24,22.29,22.23,22.24,301100.0,15.7752,15.8107,15.7681,15.7752,301100.0
2009-02-19 15:00:00,22.23,22.3,22.23,22.25,254500.0,15.7681,15.8178,15.7681,15.7823,254500.0
2009-02-19 15:05:00,22.25,22.26,22.17,22.21,292200.0,15.7823,15.7894,15.7256,15.7539,292200.0
2009-02-19 15:10:00,22.19,22.2,22.11,22.13,441500.0,15.7398,15.7469,15.683,15.6972,441500.0
2009-02-19 15:15:00,22.13,22.15,22.06,22.09,720500.0,15.6972,15.7114,15.6475,15.6688,720500.0
2009-02-19 15:20:00,22.1,22.12,22.07,22.1,494100.0,15.6759,15.6901,15.6546,15.6759,494100.0
2009-02-19 15:25:00,22.1,22.21,22.08,22.2,1198600.0,15.6759,15.7539,15.6617,15.7469,1198600.0
2009-02-19 15:30:00,22.2,22.22,22.11,22.11,915400.0,15.7469,15.761,15.683,15.683,915400.0
2009-02-19 15:35:00,22.11,22.14,22.05,22.07,1084600.0,15.683,15.7043,15.6405,15.6546,1084600.0
2009-02-19 15:40:00,22.07,22.16,22.03,22.15,1875600.0,15.6546,15.7185,15.6263,15.7114,1875600.0
2009-02-19 15:45:00,22.15,22.24,22.11,22.17,1126200.0,15.7114,15.7752,15.683,15.7256,1126200.0
2009-02-19 15:50:00,22.18,22.24,22.11,22.11,1342500.0,15.7327,15.7752,15.683,15.683,1342500.0
2009-02-19 15:55:00,22.11,22.13,22.06,22.11,2938800.0,15.683,15.6972,15.6475,15.683,2938800.0
2009-02-20 09:30:00,21.4,21.45,21.38,21.41,1587000.0,15.1794,15.2149,15.1652,15.1865,1587000.0
2009-02-20 09:35:00,21.41,21.52,21.41,21.46,1491000.0,15.1865,15.2645,15.1865,15.222,1491000.0
2009-02-20 09:40:00,21.46,21.48,21.42,21.47,1013700.0,15.222,15.2361,15.1936,15.229,1013700.0
2009-02-20 09:45:00,21.48,21.56,21.47,21.53,923900.0,15.2361,15.2929,15.229,15.2716,923900.0
2009-02-20 09:50:00,21.54,21.66,21.52,21.63,966700.0,15.2787,15.3638,15.2645,15.3425,966700.0
2009-02-20 09:55:00,21.63,21.69,21.6,21.65,1298700.0,15.3425,15.3851,15.3213,15.3567,1298700.0
2009-02-20 10:00:00,21.66,21.69,21.6,21.63,1230500.0,15.3638,15.3851,15.3213,15.3425,1230500.0
2009-02-20 10:05:00,21.64,21.83,21.64,21.79,1612600.0,15.3496,15.4844,15.3496,15.456,1612600.0
2009-02-20 10:10:00,21.78,21.82,21.75,21.79,3451300.0,15.4489,15.4773,15.4277,15.456,3451300.0
2009-02-20 10:15:00,21.79,21.8,21.7,21.71,2550600.0,15.456,15.4631,15.3922,15.3993,2550600.0
2009-02-20 10:20:00,21.7,21.73,21.66,21.66,1044900.0,15.3922,15.4135,15.3638,15.3638,1044900.0
2009-02-20 10:25:00,21.66,21.78,21.65,21.76,1397500.0,15.3638,15.4489,15.3567,15.4348,1397500.0
2009-02-20 10:30:00,21.76,21.77,21.69,21.72,1146600.0,15.4348,15.4418,15.3851,15.4064,1146600.0
2009-02-20 10:35:00,21.71,21.78,21.69,21.78,1665500.0,15.3993,15.4489,15.3851,15.4489,1665500.0
2009-02-20 10:40:00,21.78,21.79,21.71,21.75,916800.0,15.4489,15.456,15.3993,15.4277,916800.0
2009-02-20 10:45:00,21.74,21.78,21.68,21.71,1125300.0,15.4206,15.4489,15.378,15.3993,1125300.0
2009-02-20 10:50:00,21.71,21.75,21.6,21.61,759400.0,15.3993,15.4277,15.3213,15.3284,759400.0
2009-02-20 10:55:00,21.61,21.75,21.57,21.57,1132600.0,15.3284,15.4277,15.3,15.3,1132600.0
2009-02-20 11:00:00,21.57,21.63,21.56,21.56,710000.0,15.3,15.3425,15.2929,15.2929,710000.0
2009-02-20 11:05:00,21.56,21.6,21.53,21.55,451500.0,15.2929,15.3213,15.2716,15.2858,451500.0
2009-02-20 11:10:00,21.56,21.56,21.48,21.49,1103800.0,15.2929,15.2929,15.2361,15.2432,1103800.0
2009-02-20 11:15:00,21.49,21.53,21.47,21.5,1080400.0,15.2432,15.2716,15.229,15.2503,1080400.0
2009-02-20 11:20:00,21.5,21.6,21.46,21.46,863300.0,15.2503,15.3213,15.222,15.222,863300.0
2009-02-20 11:25:00,21.46,21.47,21.44,21.47,488000.0,15.222,15.229,15.2078,15.229,488000.0
2009-02-20 11:30:00,21.47,21.5,21.41,21.44,893300.0,15.229,15.2503,15.1865,15.2078,893300.0
2009-02-20 11:35:00,21.44,21.5,21.43,21.5,1131100.0,15.2078,15.2503,15.2007,15.2503,1131100.0
2009-02-20 11:40:00,21.5,21.52,21.48,21.49,891300.0,15.2503,15.2645,15.2361,15.2432,891300.0
2009-02-20 11:45:00,21.49,21.62,21.43,21.48,1016400.0,15.2432,15.3354,15.2007,15.2361,1016400.0
2009-02-20 11:50:00,21.47,21.49,21.43,21.44,857200.0,15.229,15.2432,15.2007,15.2078,857200.0
2009-02-20 11:55:00,21.44,21.49,21.43,21.45,497900.0,15.2078,15.2432,15.2007,15.2149,497900.0
2009-02-20 12:00:00,21.45,21.51,21.44,21.51,496100.0,15.2149,15.2574,15.2078,15.2574,496100.0
2009-02-20 12:05:00,21.5,21.56,21.47,21.56,371200.0,15.2503,15.2929,15.229,15.2929,371200.0
2009-02-20 12:10:00,21.57,21.62,21.55,21.56,407300.0,15.3,15.3354,15.2858,15.2929,407300.0
2009-02-20 12:15:00,21.56,21.59,21.52,21.59,834500.0,15.2929,15.3142,15.2645,15.3142,834500.0
2009-02-20 12:20:00,21.58,21.6,21.52,21.54,248400.0,15.3071,15.3213,15.2645,15.2787,248400.0
2009-02-20 12:25:00,21.54,21.55,21.5,21.53,219400.0,15.2787,15.2858,15.2503,15.2716,219400.0
2009-02-20 12:30:00,21.52,21.52,21.47,21.52,333100.0,15.2645,15.2645,15.229,15.2645,333100.0
2009-02-20 12:35:00,21.51,21.54,21.49,21.53,628300.0,15.2574,15.2787,15.2432,15.2716,628300.0
2009-02-20 12:40:00,21.54,21.55,21.45,21.48,452600.0,15.2787,15.2858,15.2149,15.2361,452600.0
2009-02-20 12:45:00,21.48,21.48,21.36,21.36,1743300.0,15.2361,15.2361,15.151,15.151,1743300.0
2009-02-20 12:50:00,21.36,21.39,21.34,21.36,777500.0,15.151,15.1723,15.1368,15.151,777500.0
2009-02-20 12:55:00,21.37,21.41,21.33,21.39,623300.0,15.1581,15.1865,15.1297,15.1723,623300.0
2009-02-20 13:00:00,21.39,21.39,21.32,21.37,297400.0,15.1723,15.1723,15.1227,15.1581,297400.0
2009-02-20 13:05:00,21.36,21.4,21.3,21.32,704400.0,15.151,15.1794,15.1085,15.1227,704400.0
2009-02-20 13:10:00,21.32,21.34,21.28,21.29,586600.0,15.1227,15.1368,15.0943,15.1014,586600.0
2009-02-20 13:15:00,21.29,21.7,21.21,21.23,1796700.0,15.1014,15.3922,15.0446,15.0588,1796700.0
2009-02-20 13:20:00,21.23,21.4,21.23,21.26,687500.0,15.0588,15.1794,15.0588,15.0801,687500.0
2009-02-20 13:25:00,21.25,21.33,21.25,21.29,698700.0,15.073,15.1297,15.073,15.1014,698700.0
2009-02-20 13:30:00,21.28,21.35,21.26,21.34,793000.0,15.0943,15.1439,15.0801,15.1368,793000.0
2009-02-20 13:35:00,21.33,21.37,21.32,21.36,477500.0,15.1297,15.1581,15.1227,15.151,477500.0
2009-02-20 13:40:00,21.36,21.45,21.36,21.43,821300.0,15.151,15.2149,15.151,15.2007,821300.0
2009-02-20 13:45:00,21.43,21.44,21.38,21.39,250400.0,15.2007,15.2078,15.1652,15.1723,250400.0
2009-02-20 13:50:00,21.39,21.5,21.38,21.5,954400.0,15.1723,15.2503,15.1652,15.2503,954400.0
2009-02-20 13:55:00,21.5,21.53,21.45,21.47,1394700.0,15.2503,15.2716,15.2149,15.229,1394700.0
2009-02-20 14:00:00,21.46,21.47,21.35,21.39,773500.0,15.222,15.229,15.1439,15.1723,773500.0
2009-02-20 14:05:00,21.39,21.45,21.37,21.45,384500.0,15.1723,15.2149,15.1581,15.2149,384500.0
2009-02-20 14:10:00,21.45,21.48,21.25,21.46,1534100.0,15.2149,15.2361,15.073,15.222,1534100.0
2009-02-20 14:15:00,21.46,21.67,21.45,21.59,1784200.0,15.222,15.3709,15.2149,15.3142,1784200.0
2009-02-20 14:20:00,21.59,21.75,21.53,21.74,1643100.0,15.3142,15.4277,15.2716,15.4206,1643100.0
2009-02-20 14:25:00,21.74,21.79,21.65,21.65,1885700.0,15.4206,15.456,15.3567,15.3567,1885700.0
2009-02-20 14:30:00,21.64,21.75,21.63,21.68,781100.0,15.3496,15.4277,15.3425,15.378,781100.0
2009-02-20 14:35:00,21.69,21.8,21.6,21.75,1277200.0,15.3851,15.4631,15.3213,15.4277,1277200.0
2009-02-20 14:40:00,21.76,21.81,21.7,21.78,2093100.0,15.4348,15.4702,15.3922,15.4489,2093100.0
2009-02-20 14:45:00,21.78,21.86,21.7,21.86,2305600.0,15.4489,15.5057,15.3922,15.5057,2305600.0
2009-02-20 14:50:00,21.85,21.95,21.81,21.81,1385300.0,15.4986,15.5695,15.4702,15.4702,1385300.0
2009-02-20 14:55:00,21.82,21.85,21.72,21.75,1035500.0,15.4773,15.4986,15.4064,15.4277,1035500.0
2009-02-20 15:00:00,21.75,21.75,21.64,21.69,1438700.0,15.4277,15.4277,15.3496,15.3851,1438700.0
2009-02-20 15:05:00,21.68,21.81,21.65,21.73,1130900.0,15.378,15.4702,15.3567,15.4135,1130900.0
2009-02-20 15:10:00,21.74,21.74,21.63,21.71,1070600.0,15.4206,15.4206,15.3425,15.3993,1070600.0
2009-02-20 15:15:00,21.7,21.78,21.67,21.74,1137800.0,15.3922,15.4489,15.3709,15.4206,1137800.0
2009-02-20 15:20:00,21.74,21.75,21.65,21.67,814800.0,15.4206,15.4277,15.3567,15.3709,814800.0
2009-02-20 15:25:00,21.66,21.7,21.53,21.56,1679700.0,15.3638,15.3922,15.2716,15.2929,1679700.0
2009-02-20 15:30:00,21.55,21.59,21.48,21.57,1516900.0,15.2858,15.3142,15.2361,15.3,1516900.0
2009-02-20 15:35:00,21.56,21.64,21.56,21.58,1228300.0,15.2929,15.3496,15.2929,15.3071,1228300.0
2009-02-20 15:40:00,21.59,21.63,21.5,21.5,2199400.0,15.3142,15.3425,15.2503,15.2503,2199400.0
2009-02-20 15:45:00,21.5,21.61,21.49,21.59,3498000.0,15.2503,15.3284,15.2432,15.3142,3498000.0
2009-02-20 15:50:00,21.59,21.66,21.56,21.6,3697900.0,15.3142,15.3638,15.2929,15.3213,3697900.0
2009-02-20 15:55:00,21.61,21.63,21.53,21.61,8082000.0,15.3284,15.3425,15.2716,15.3284,8082000.0
2009-02-23 09:30:00,22.14,22.18,21.93,21.96,1826700.0,15.7043,15.7327,15.5553,15.5766,1826700.0
2009-02-23 09:35:00,21.96,21.99,21.85,21.97,1601500.0,15.5766,15.5979,15.4986,15.5837,1601500.0
2009-02-23 09:40:00,21.97,21.98,21.79,21.84,1739900.0,15.5837,15.5908,15.456,15.4915,1739900.0
2009-02-23 09:45:00,21.83,21.9,21.78,21.79,979100.0,15.4844,15.5341,15.4489,15.456,979100.0
2009-02-23 09:50:00,21.78,21.87,21.77,21.83,962600.0,15.4489,15.5128,15.4418,15.4844,962600.0
2009-02-23 09:55:00,21.84,21.89,21.77,21.8,789000.0,15.4915,15.527,15.4418,15.4631,789000.0
2009-02-23 10:00:00,21.8,21.85,21.7,21.71,1178100.0,15.4631,15.4986,15.3922,15.3993,1178100.0
2009-02-23 10:05:00,21.71,21.75,21.7,21.74,1045100.0,15.3993,15.4277,15.3922,15.4206,1045100.0
2009-02-23 10:10:00,21.74,21.75,21.61,21.62,1048200.0,15.4206,15.4277,15.3284,15.3354,1048200.0
2009-02-23 10:15:00,21.62,21.65,21.57,21.59,1195100.0,15.3354,15.3567,15.3,15.3142,1195100.0
2009-02-23 10:20:00,21.59,21.79,21.57,21.65,1166200.0,15.3142,15.456,15.3,15.3567,1166200.0
2009-02-23 10:25:00,21.65,21.65,21.6,21.62,356000.0,15.3567,15.3567,15.3213,15.3354,356000.0
2009-02-23 10:30:00,21.62,21.62,21.53,21.55,1051800.0,15.3354,15.3354,15.2716,15.2858,1051800.0
2009-02-23 10:35:00,21.55,21.55,21.45,21.47,1512500.0,15.2858,15.2858,15.2149,15.229,1512500.0
2009-02-23 10:40:00,21.46,21.53,21.45,21.49,1328800.0,15.222,15.2716,15.2149,15.2432,1328800.0
2009-02-23 10:45:00,21.5,21.6,21.42,21.59,455100.0,15.2503,15.3213,15.1936,15.3142,455100.0
2009-02-23 10:50:00,21.58,21.62,21.54,21.55,334800.0,15.3071,15.3354,15.2787,15.2858,334800.0
2009-02-23 10:55:00,21.55,21.55,21.41,21.41,596600.0,15.2858,15.2858,15.1865,15.1865,596600.0
2009-02-23 11:00:00,21.42,21.85,21.41,21.48,243400.0,15.1936,15.4986,15.1865,15.2361,243400.0
2009-02-23 11:05:00,21.48,21.49,21.42,21.47,646000.0,15.2361,15.2432,15.1936,15.229,646000.0
2009-02-23 11:10:00,21.48,21.56,21.47,21.49,310600.0,15.2361,15.2929,15.229,15.2432,310600.0
2009-02-23 11:15:00,21.49,21.51,21.42,21.43,323900.0,15.2432,15.2574,15.1936,15.2007,323900.0
2009-02-23 11:20:00,21.43,21.51,21.43,21.47,417800.0,15.2007,15.2574,15.2007,15.229,417800.0
2009-02-23 11:25:00,21.47,21.56,21.47,21.51,363200.0,15.229,15.2929,15.229,15.2574,363200.0
2009-02-23 11:30:00,21.5,21.5,21.39,21.42,1154500.0,15.2503,15.2503,15.1723,15.1936,1154500.0
2009-02-23 11:35:00,21.42,21.45,21.4,21.43,675600.0,15.1936,15.2149,15.1794,15.2007,675600.0
2009-02-23 11:40:00,21.42,21.44,21.35,21.36,228500.0,15.1936,15.2078,15.1439,15.151,228500.0
2009-02-23 11:45:00,21.36,21.39,21.34,21.38,596500.0,15.151,15.1723,15.1368,15.1652,596500.0
2009-02-23 11:50:00,21.37,21.4,21.35,21.36,254200.0,15.1581,15.1794,15.1439,15.151,254200.0
2009-02-23 11:55:00,21.37,21.37,21.29,21.34,597600.0,15.1581,15.1581,15.1014,15.1368,597600.0
2009-02-23 12:00:00,21.34,21.38,21.31,21.31,515400.0,15.1368,15.1652,15.1156,15.1156,515400.0
2009-02-23 12:05:00,21.31,21.35,21.3,21.31,402900.0,15.1156,15.1439,15.1085,15.1156,402900.0
2009-02-23 12:10:00,21.31,21.35,21.29,21.34,1311800.0,15.1156,15.1439,15.1014,15.1368,1311800.0
2009-02-23 12:15:00,21.35,21.35,21.3,21.33,654400.0,15.1439,15.1439,15.1085,15.1297,654400.0
2009-02-23 12:20:00,21.33,21.35,21.3,21.34,240900.0,15.1297,15.1439,15.1085,15.1368,240900.0
2009-02-23 12:25:00,21.34,21.34,21.29,21.31,309000.0,15.1368,15.1368,15.1014,15.1156,309000.0
2009-02-23 12:30:00,21.32,21.32,21.24,21.25,338500.0,15.1227,15.1227,15.0659,15.073,338500.0
2009-02-23 12:35:00,21.25,21.28,21.22,21.25,1972500.0,15.073,15.0943,15.0517,15.073,1972500.0
2009-02-23 12:40:00,21.25,21.26,21.23,21.25,947800.0,15.073,15.0801,15.0588,15.073,947800.0
2009-02-23 12:45:00,21.25,21.25,21.16,21.18,2046900.0,15.073,15.073,15.0092,15.0233,2046900.0
2009-02-23 12:50:00,21.19,21.22,21.1,21.13,2050000.0,15.0304,15.0517,14.9666,14.9879,2050000.0
2009-02-23 12:55:00,21.13,21.25,21.07,21.07,3031300.0,14.9879,15.073,14.9453,14.9453,3031300.0
2009-02-23 13:00:00,21.07,21.12,21.04,21.09,3581200.0,14.9453,14.9808,14.924,14.9595,3581200.0
2009-02-23 13:05:00,21.09,21.16,21.08,21.16,1706500.0,14.9595,15.0092,14.9524,15.0092,1706500.0
2009-02-23 13:10:00,21.16,21.23,21.13,21.21,1251800.0,15.0092,15.0588,14.9879,15.0446,1251800.0
2009-02-23 13:15:00,21.2,21.3,21.18,21.2,1500000.0,15.0375,15.1085,15.0233,15.0375,1500000.0
2009-02-23 13:20:00,21.2,21.22,21.18,21.19,1138900.0,15.0375,15.0517,15.0233,15.0304,1138900.0
2009-02-23 13:25:00,21.18,21.23,21.18,21.19,716600.0,15.0233,15.0588,15.0233,15.0304,716600.0
2009-02-23 13:30:00,21.2,21.24,21.16,21.17,733000.0,15.0375,15.0659,15.0092,15.0163,733000.0
2009-02-23 13:35:00,21.17,21.21,21.16,21.21,1094000.0,15.0163,15.0446,15.0092,15.0446,1094000.0
2009-02-23 13:40:00,21.21,21.28,21.21,21.26,1119000.0,15.0446,15.0943,15.0446,15.0801,1119000.0
2009-02-23 13:45:00,21.27,21.27,21.22,21.23,538300.0,15.0872,15.0872,15.0517,15.0588,538300.0
2009-02-23 13:50:00,21.24,21.24,21.19,21.24,729500.0,15.0659,15.0659,15.0304,15.0659,729500.0
2009-02-23 13:55:00,21.23,21.24,21.17,21.19,825800.0,15.0588,15.0659,15.0163,15.0304,825800.0
2009-02-23 14:00:00,21.19,21.2,21.13,21.2,1181500.0,15.0304,15.0375,14.9879,15.0375,1181500.0
2009-02-23 14:05:00,21.2,21.21,21.14,21.14,350700.0,15.0375,15.0446,14.995,14.995,350700.0
2009-02-23 14:10:00,21.14,21.2,21.1,21.17,369100.0,14.995,15.0375,14.9666,15.0163,369100.0
2009-02-23 14:15:00,21.16,21.3,21.16,21.27,617900.0,15.0092,15.1085,15.0092,15.0872,617900.0
2009-02-23 14:20:00,21.27,21.34,21.27,21.29,498300.0,15.0872,15.1368,15.0872,15.1014,498300.0
2009-02-23 14:25:00,21.28,21.37,21.28,21.37,641500.0,15.0943,15.1581,15.0943,15.1581,641500.0
2009-02-23 14:30:00,21.36,21.41,21.22,21.34,2235100.0,15.151,15.1865,15.0517,15.1368,2235100.0
2009-02-23 14:35:00,21.35,21.35,21.28,21.32,556100.0,15.1439,15.1439,15.0943,15.1227,556100.0
2009-02-23 14:40:00,21.32,21.34,21.19,21.22,693400.0,15.1227,15.1368,15.0304,15.0517,693400.0
2009-02-23 14:45:00,21.23,21.23,21.14,21.17,576200.0,15.0588,15.0588,14.995,15.0163,576200.0
2009-02-23 14:50:00,21.18,21.2,21.08,21.11,2193200.0,15.0233,15.0375,14.9524,14.9737,2193200.0
2009-02-23 14:55:00,21.11,21.11,21.0,21.0,2694200.0,14.9737,14.9737,14.8957,14.8957,2694200.0
2009-02-23 15:00:00,21.0,21.14,20.98,21.09,1609300.0,14.8957,14.995,14.8815,14.9595,1609300.0
2009-02-23 15:05:00,21.09,21.19,21.07,21.14,944600.0,14.9595,15.0304,14.9453,14.995,944600.0
2009-02-23 15:10:00,21.15,21.21,21.08,21.17,1169900.0,15.0021,15.0446,14.9524,15.0163,1169900.0
2009-02-23 15:15:00,21.17,21.32,21.12,21.13,656100.0,15.0163,15.1227,14.9808,14.9879,656100.0
2009-02-23 15:20:00,21.13,21.16,20.99,21.02,997600.0,14.9879,15.0092,14.8886,14.9099,997600.0
2009-02-23 15:25:00,21.03,21.11,20.98,21.07,1240400.0,14.9169,14.9737,14.8815,14.9453,1240400.0
2009-02-23 15:30:00,21.07,21.18,21.07,21.1,1134100.0,14.9453,15.0233,14.9453,14.9666,1134100.0
2009-02-23 15:35:00,21.1,21.16,21.08,21.09,1019800.0,14.9666,15.0092,14.9524,14.9595,1019800.0
2009-02-23 15:40:00,21.1,21.12,21.04,21.05,1989900.0,14.9666,14.9808,14.924,14.9311,1989900.0
2009-02-23 15:45:00,21.05,21.1,21.02,21.04,1400300.0,14.9311,14.9666,14.9099,14.924,1400300.0
2009-02-23 15:50:00,21.04,21.08,20.97,21.05,4137300.0,14.924,14.9524,14.8744,14.9311,4137300.0
2009-02-23 15:55:00,21.05,21.06,20.95,20.98,6811600.0,14.9311,14.9382,14.8602,14.8815,6811600.0
2009-02-24 09:30:00,21.19,21.24,21.17,21.24,1466400.0,15.0304,15.0659,15.0163,15.0659,1466400.0
2009-02-24 09:35:00,21.24,21.31,21.2,21.29,1742400.0,15.0659,15.1156,15.0375,15.1014,1742400.0
2009-02-24 09:40:00,21.3,21.31,21.25,21.29,1375500.0,15.1085,15.1156,15.073,15.1014,1375500.0
2009-02-24 09:45:00,21.3,21.33,21.26,21.29,1842500.0,15.1085,15.1297,15.0801,15.1014,1842500.0
2009-02-24 09:50:00,21.3,21.38,21.3,21.31,1104200.0,15.1085,15.1652,15.1085,15.1156,1104200.0
2009-02-24 09:55:00,21.31,21.32,21.23,21.24,578000.0,15.1156,15.1227,15.0588,15.0659,578000.0
2009-02-24 10:00:00,21.24,21.24,21.1,21.15,3195500.0,15.0659,15.0659,14.9666,15.0021,3195500.0
2009-02-24 10:05:00,21.14,21.21,21.1,21.18,958700.0,14.995,15.0446,14.9666,15.0233,958700.0
2009-02-24 10:10:00,21.18,21.2,21.12,21.12,626200.0,15.0233,15.0375,14.9808,14.9808,626200.0
2009-02-24 10:15:00,21.12,21.14,21.05,21.14,666600.0,14.9808,14.995,14.9311,14.995,666600.0
2009-02-24 10:20:00,21.13,21.15,21.08,21.15,778900.0,14.9879,15.0021,14.9524,15.0021,778900.0
2009-02-24 10:25:00,21.16,21.25,21.1,21.25,1454500.0,15.0092,15.073,14.9666,15.073,1454500.0
2009-02-24 10:30:00,21.23,21.36,21.21,21.35,1384200.0,15.0588,15.151,15.0446,15.1439,1384200.0
2009-02-24 10:35:00,21.36,21.39,21.28,21.29,1112300.0,15.151,15.1723,15.0943,15.1014,1112300.0
2009-02-24 10:40:00,21.28,21.34,21.26,21.33,583700.0,15.0943,15.1368,15.0801,15.1297,583700.0
2009-02-24 10:45:00,21.33,21.5,21.33,21.5,2658800.0,15.1297,15.2503,15.1297,15.2503,2658800.0
2009-02-24 10:50:00,21.49,21.5,21.43,21.45,987600.0,15.2432,15.2503,15.2007,15.2149,987600.0
2009-02-24 10:55:00,21.44,21.47,21.34,21.4,679200.0,15.2078,15.229,15.1368,15.1794,679200.0
2009-02-24 11:00:00,21.4,21.42,21.38,21.41,1096900.0,15.1794,15.1936,15.1652,15.1865,1096900.0
2009-02-24 11:05:00,21.41,21.44,21.37,21.38,566100.0,15.1865,15.2078,15.1581,15.1652,566100.0
2009-02-24 11:10:00,21.37,21.42,21.35,21.41,554800.0,15.1581,15.1936,15.1439,15.1865,554800.0
2009-02-24 11:15:00,21.41,21.47,21.41,21.42,606500.0,15.1865,15.229,15.1865,15.1936,606500.0
2009-02-24 11:20:00,21.43,21.48,21.4,21.42,586800.0,15.2007,15.2361,15.1794,15.1936,586800.0
2009-02-24 11:25:00,21.42,21.46,21.38,21.43,577300.0,15.1936,15.222,15.1652,15.2007,577300.0
2009-02-24 11:30:00,21.44,21.45,21.35,21.38,420600.0,15.2078,15.2149,15.1439,15.1652,420600.0
2009-02-24 11:35:00,21.37,21.42,21.37,21.4,545300.0,15.1581,15.1936,15.1581,15.1794,545300.0
2009-02-24 11:40:00,21.4,21.43,21.4,21.41,324300.0,15.1794,15.2007,15.1794,15.1865,324300.0
2009-02-24 11:45:00,21.4,21.41,21.31,21.31,622700.0,15.1794,15.1865,15.1156,15.1156,622700.0
2009-02-24 11:50:00,21.31,21.35,21.3,21.35,497900.0,15.1156,15.1439,15.1085,15.1439,497900.0
2009-02-24 11:55:00,21.35,21.38,21.33,21.34,972700.0,15.1439,15.1652,15.1297,15.1368,972700.0
2009-02-24 12:00:00,21.35,21.4,21.34,21.39,871100.0,15.1439,15.1794,15.1368,15.1723,871100.0
2009-02-24 12:05:00,21.39,21.39,21.28,21.3,855200.0,15.1723,15.1723,15.0943,15.1085,855200.0
2009-02-24 12:10:00,21.29,21.32,21.22,21.24,1941200.0,15.1014,15.1227,15.0517,15.0659,1941200.0
2009-02-24 12:15:00,21.24,21.29,21.23,21.29,631700.0,15.0659,15.1014,15.0588,15.1014,631700.0
2009-02-24 12:20:00,21.29,21.33,21.28,21.31,1214700.0,15.1014,15.1297,15.0943,15.1156,1214700.0
2009-02-24 12:25:00,21.31,21.35,21.3,21.34,399500.0,15.1156,15.1439,15.1085,15.1368,399500.0
2009-02-24 12:30:00,21.34,21.38,21.33,21.36,255400.0,15.1368,15.1652,15.1297,15.151,255400.0
2009-02-24 12:35:00,21.35,21.45,21.35,21.42,603700.0,15.1439,15.2149,15.1439,15.1936,603700.0
2009-02-24 12:40:00,21.43,21.45,21.4,21.45,287500.0,15.2007,15.2149,15.1794,15.2149,287500.0
2009-02-24 12:45:00,21.45,21.5,21.45,21.49,605700.0,15.2149,15.2503,15.2149,15.2432,605700.0
2009-02-24 12:50:00,21.49,21.5,21.45,21.45,405700.0,15.2432,15.2503,15.2149,15.2149,405700.0
2009-02-24 12:55:00,21.45,21.47,21.44,21.45,170500.0,15.2149,15.229,15.2078,15.2149,170500.0
2009-02-24 13:00:00,21.45,21.5,21.43,21.5,621000.0,15.2149,15.2503,15.2007,15.2503,621000.0
2009-02-24 13:05:00,21.5,21.5,21.47,21.47,616500.0,15.2503,15.2503,15.229,15.229,616500.0
2009-02-24 13:10:00,21.47,21.49,21.4,21.4,362000.0,15.229,15.2432,15.1794,15.1794,362000.0
2009-02-24 13:15:00,21.39,21.44,21.39,21.44,187600.0,15.1723,15.2078,15.1723,15.2078,187600.0
2009-02-24 13:20:00,21.43,21.61,21.43,21.6,1444700.0,15.2007,15.3284,15.2007,15.3213,1444700.0
2009-02-24 13:25:00,21.6,21.68,21.37,21.68,723200.0,15.3213,15.378,15.1581,15.378,723200.0
2009-02-24 13:30:00,21.68,21.74,21.67,21.71,999000.0,15.378,15.4206,15.3709,15.3993,999000.0
2009-02-24 13:35:00,21.71,21.75,21.66,21.72,746500.0,15.3993,15.4277,15.3638,15.4064,746500.0
2009-02-24 13:40:00,21.73,21.76,21.7,21.7,1412400.0,15.4135,15.4348,15.3922,15.3922,1412400.0
2009-02-24 13:45:00,21.71,21.74,21.69,21.72,686100.0,15.3993,15.4206,15.3851,15.4064,686100.0
2009-02-24 13:50:00,21.73,21.8,21.73,21.77,784400.0,15.4135,15.4631,15.4135,15.4418,784400.0
2009-02-24 13:55:00,21.76,21.85,21.76,21.84,1066100.0,15.4348,15.4986,15.4348,15.4915,1066100.0
2009-02-24 14:00:00,21.84,21.87,21.8,21.86,878100.0,15.4915,15.5128,15.4631,15.5057,878100.0
2009-02-24 14:05:00,21.86,21.88,21.83,21.84,906600.0,15.5057,15.5199,15.4844,15.4915,906600.0
2009-02-24 14:10:00,21.84,21.84,21.77,21.8,911700.0,15.4915,15.4915,15.4418,15.4631,911700.0
2009-02-24 14:15:00,21.8,21.93,21.8,21.92,753500.0,15.4631,15.5553,15.4631,15.5482,753500.0
2009-02-24 14:20:00,21.93,21.96,21.89,21.95,872100.0,15.5553,15.5766,15.527,15.5695,872100.0
2009-02-24 14:25:00,21.95,21.96,21.89,21.9,977600.0,15.5695,15.5766,15.527,15.5341,977600.0
2009-02-24 14:30:00,21.9,21.93,21.45,21.91,1687800.0,15.5341,15.5553,15.2149,15.5411,1687800.0
2009-02-24 14:35:00,21.91,21.96,21.87,21.9,2766400.0,15.5411,15.5766,15.5128,15.5341,2766400.0
2009-02-24 14:40:00,21.9,21.94,21.85,21.88,893800.0,15.5341,15.5624,15.4986,15.5199,893800.0
2009-02-24 14:45:00,21.87,21.9,21.85,21.89,679800.0,15.5128,15.5341,15.4986,15.527,679800.0
2009-02-24 14:50:00,21.9,21.91,21.85,21.88,710100.0,15.5341,15.5411,15.4986,15.5199,710100.0
2009-02-24 14:55:00,21.89,21.97,21.87,21.93,889600.0,15.527,15.5837,15.5128,15.5553,889600.0
2009-02-24 15:00:00,21.93,21.99,21.92,21.96,1240400.0,15.5553,15.5979,15.5482,15.5766,1240400.0
2009-02-24 15:05:00,21.95,22.04,21.94,22.03,1233500.0,15.5695,15.6334,15.5624,15.6263,1233500.0
2009-02-24 15:10:00,22.03,22.13,22.01,22.12,2149300.0,15.6263,15.6972,15.6121,15.6901,2149300.0
2009-02-24 15:15:00,22.12,22.14,22.1,22.14,1025500.0,15.6901,15.7043,15.6759,15.7043,1025500.0
2009-02-24 15:20:00,22.15,22.17,22.1,22.13,952800.0,15.7114,15.7256,15.6759,15.6972,952800.0
2009-02-24 15:25:00,22.13,22.17,22.06,22.06,1054100.0,15.6972,15.7256,15.6475,15.6475,1054100.0
2009-02-24 15:30:00,22.06,22.1,21.98,22.02,999200.0,15.6475,15.6759,15.5908,15.6192,999200.0
2009-02-24 15:35:00,22.02,22.09,22.02,22.09,1061000.0,15.6192,15.6688,15.6192,15.6688,1061000.0
2009-02-24 15:40:00,22.08,22.14,22.08,22.1,2165800.0,15.6617,15.7043,15.6617,15.6759,2165800.0
2009-02-24 15:45:00,22.09,22.17,22.06,22.16,2484700.0,15.6688,15.7256,15.6475,15.7185,2484700.0
2009-02-24 15:50:00,22.15,22.2,22.12,22.2,2917200.0,15.7114,15.7469,15.6901,15.7469,2917200.0
2009-02-24 15:55:00,22.19,22.2,22.1,22.14,6052500.0,15.7398,15.7469,15.6759,15.7043,6052500.0
2009-02-25 09:30:00,21.98,21.99,21.77,21.82,1814200.0,15.5908,15.5979,15.4418,15.4773,1814200.0
2009-02-25 09:35:00,21.81,21.85,21.76,21.77,1077100.0,15.4702,15.4986,15.4348,15.4418,1077100.0
2009-02-25 09:40:00,21.76,21.79,21.68,21.68,924800.0,15.4348,15.456,15.378,15.378,924800.0
2009-02-25 09:45:00,21.68,21.7,21.6,21.68,1247700.0,15.378,15.3922,15.3213,15.378,1247700.0
2009-02-25 09:50:00,21.68,21.71,21.61,21.7,1269400.0,15.378,15.3993,15.3284,15.3922,1269400.0
2009-02-25 09:55:00,21.69,21.7,21.62,21.63,1545600.0,15.3851,15.3922,15.3354,15.3425,1545600.0
2009-02-25 10:00:00,21.63,21.65,21.43,21.46,2576400.0,15.3425,15.3567,15.2007,15.222,2576400.0
2009-02-25 10:05:00,21.46,21.5,21.4,21.45,1731600.0,15.222,15.2503,15.1794,15.2149,1731600.0
2009-02-25 10:10:00,21.46,21.49,21.43,21.46,834700.0,15.222,15.2432,15.2007,15.222,834700.0
2009-02-25 10:15:00,21.46,21.49,21.4,21.49,1836100.0,15.222,15.2432,15.1794,15.2432,1836100.0
2009-02-25 10:20:00,21.48,21.5,21.42,21.47,1691900.0,15.2361,15.2503,15.1936,15.229,1691900.0
2009-02-25 10:25:00,21.47,21.54,21.43,21.53,1173500.0,15.229,15.2787,15.2007,15.2716,1173500.0
2009-02-25 10:30:00,21.54,21.55,21.46,21.47,818200.0,15.2787,15.2858,15.222,15.229,818200.0
2009-02-25 10:35:00,21.47,21.51,21.45,21.48,456000.0,15.229,15.2574,15.2149,15.2361,456000.0
2009-02-25 10:40:00,21.48,21.52,21.4,21.41,1422700.0,15.2361,15.2645,15.1794,15.1865,1422700.0
2009-02-25 10:45:00,21.4,21.43,21.4,21.41,1700500.0,15.1794,15.2007,15.1794,15.1865,1700500.0
2009-02-25 10:50:00,21.42,21.47,21.41,21.46,517800.0,15.1936,15.229,15.1865,15.222,517800.0
2009-02-25 10:55:00,21.45,21.48,21.45,21.46,524400.0,15.2149,15.2361,15.2149,15.222,524400.0
2009-02-25 11:00:00,21.46,21.52,21.46,21.52,443900.0,15.222,15.2645,15.222,15.2645,443900.0
2009-02-25 11:05:00,21.51,21.6,21.51,21.59,827600.0,15.2574,15.3213,15.2574,15.3142,827600.0
2009-02-25 11:10:00,21.59,21.62,21.56,21.62,892000.0,15.3142,15.3354,15.2929,15.3354,892000.0
2009-02-25 11:15:00,21.61,21.63,21.58,21.63,366000.0,15.3284,15.3425,15.3071,15.3425,366000.0
2009-02-25 11:20:00,21.63,21.72,21.62,21.72,1003600.0,15.3425,15.4064,15.3354,15.4064,1003600.0
2009-02-25 11:25:00,21.71,21.75,21.71,21.71,870600.0,15.3993,15.4277,15.3993,15.3993,870600.0
2009-02-25 11:30:00,21.72,21.76,21.67,21.75,1450200.0,15.4064,15.4348,15.3709,15.4277,1450200.0
2009-02-25 11:35:00,21.76,21.78,21.69,21.72,1237700.0,15.4348,15.4489,15.3851,15.4064,1237700.0
2009-02-25 11:40:00,21.72,21.8,21.71,21.8,1255500.0,15.4064,15.4631,15.3993,15.4631,1255500.0
2009-02-25 11:45:00,21.8,21.89,21.79,21.84,1402600.0,15.4631,15.527,15.456,15.4915,1402600.0
2009-02-25 11:50:00,21.84,21.86,21.76,21.77,798700.0,15.4915,15.5057,15.4348,15.4418,798700.0
2009-02-25 11:55:00,21.77,21.79,21.65,21.67,420100.0,15.4418,15.456,15.3567,15.3709,420100.0
2009-02-25 12:00:00,21.67,21.72,21.66,21.69,302300.0,15.3709,15.4064,15.3638,15.3851,302300.0
2009-02-25 12:05:00,21.69,21.72,21.68,21.71,427100.0,15.3851,15.4064,15.378,15.3993,427100.0
2009-02-25 12:10:00,21.71,21.71,21.63,21.66,487800.0,15.3993,15.3993,15.3425,15.3638,487800.0
2009-02-25 12:15:00,21.67,21.69,21.63,21.63,229700.0,15.3709,15.3851,15.3425,15.3425,229700.0
2009-02-25 12:20:00,21.63,21.68,21.63,21.64,498500.0,15.3425,15.378,15.3425,15.3496,498500.0
2009-02-25 12:25:00,21.65,21.66,21.5,21.64,1152500.0,15.3567,15.3638,15.2503,15.3496,1152500.0
2009-02-25 12:30:00,21.63,21.67,21.62,21.65,553200.0,15.3425,15.3709,15.3354,15.3567,553200.0
2009-02-25 12:35:00,21.66,21.66,21.61,21.65,330200.0,15.3638,15.3638,15.3284,15.3567,330200.0
2009-02-25 12:40:00,21.65,21.66,21.56,21.56,928600.0,15.3567,15.3638,15.2929,15.2929,928600.0
2009-02-25 12:45:00,21.57,21.59,21.53,21.57,382500.0,15.3,15.3142,15.2716,15.3,382500.0
2009-02-25 12:50:00,21.58,21.62,21.57,21.59,301600.0,15.3071,15.3354,15.3,15.3142,301600.0
2009-02-25 12:55:00,21.59,21.67,21.56,21.66,874300.0,15.3142,15.3709,15.2929,15.3638,874300.0
2009-02-25 13:00:00,21.66,21.73,21.63,21.69,706700.0,15.3638,15.4135,15.3425,15.3851,706700.0
2009-02-25 13:05:00,21.68,21.71,21.64,21.68,775300.0,15.378,15.3993,15.3496,15.378,775300.0
2009-02-25 13:10:00,21.68,21.69,21.61,21.65,302900.0,15.378,15.3851,15.3284,15.3567,302900.0
2009-02-25 13:15:00,21.65,21.68,21.61,21.67,479900.0,15.3567,15.378,15.3284,15.3709,479900.0
2009-02-25 13:20:00,21.66,21.67,21.61,21.65,473800.0,15.3638,15.3709,15.3284,15.3567,473800.0
2009-02-25 13:25:00,21.66,21.7,21.65,21.66,584100.0,15.3638,15.3922,15.3567,15.3638,584100.0
2009-02-25 13:30:00,21.67,21.74,21.67,21.74,540700.0,15.3709,15.4206,15.3709,15.4206,540700.0
2009-02-25 13:35:00,21.74,21.8,21.74,21.78,393500.0,15.4206,15.4631,15.4206,15.4489,393500.0
2009-02-25 13:40:00,21.78,21.85,21.78,21.82,427400.0,15.4489,15.4986,15.4489,15.4773,427400.0
2009-02-25 13:45:00,21.81,21.94,21.8,21.93,534100.0,15.4702,15.5624,15.4631,15.5553,534100.0
2009-02-25 13:50:00,21.94,22.0,21.89,21.96,931400.0,15.5624,15.605,15.527,15.5766,931400.0
2009-02-25 13:55:00,21.96,22.01,21.93,21.94,1456200.0,15.5766,15.6121,15.5553,15.5624,1456200.0
2009-02-25 14:00:00,21.94,21.98,21.82,21.83,904700.0,15.5624,15.5908,15.4773,15.4844,904700.0
2009-02-25 14:05:00,21.83,21.89,21.45,21.77,914600.0,15.4844,15.527,15.2149,15.4418,914600.0
2009-02-25 14:10:00,21.77,21.79,21.65,21.72,986300.0,15.4418,15.456,15.3567,15.4064,986300.0
2009-02-25 14:15:00,21.72,21.81,21.67,21.71,1043700.0,15.4064,15.4702,15.3709,15.3993,1043700.0
2009-02-25 14:20:00,21.69,21.82,21.66,21.8,1068500.0,15.3851,15.4773,15.3638,15.4631,1068500.0
2009-02-25 14:25:00,21.8,21.84,21.73,21.84,888100.0,15.4631,15.4915,15.4135,15.4915,888100.0
2009-02-25 14:30:00,21.84,21.86,21.73,21.76,1136100.0,15.4915,15.5057,15.4135,15.4348,1136100.0
2009-02-25 14:35:00,21.75,21.79,21.72,21.75,981100.0,15.4277,15.456,15.4064,15.4277,981100.0
2009-02-25 14:40:00,21.75,21.91,21.73,21.89,659600.0,15.4277,15.5411,15.4135,15.527,659600.0
2009-02-25 14:45:00,21.89,21.95,21.84,21.85,785400.0,15.527,15.5695,15.4915,15.4986,785400.0
2009-02-25 14:50:00,21.85,21.95,21.84,21.93,721700.0,15.4986,15.5695,15.4915,15.5553,721700.0
2009-02-25 14:55:00,21.92,21.95,21.83,21.88,709300.0,15.5482,15.5695,15.4844,15.5199,709300.0
2009-02-25 15:00:00,21.88,21.99,21.84,21.99,661400.0,15.5199,15.5979,15.4915,15.5979,661400.0
2009-02-25 15:05:00,21.99,22.06,21.96,22.03,1610800.0,15.5979,15.6475,15.5766,15.6263,1610800.0
2009-02-25 15:10:00,22.03,22.06,21.94,22.03,977000.0,15.6263,15.6475,15.5624,15.6263,977000.0
2009-02-25 15:15:00,22.03,22.2,22.03,22.14,1834000.0,15.6263,15.7469,15.6263,15.7043,1834000.0
2009-02-25 15:20:00,22.14,22.22,22.11,22.17,506200.0,15.7043,15.761,15.683,15.7256,506200.0
2009-02-25 15:25:00,22.16,22.2,22.1,22.11,791600.0,15.7185,15.7469,15.6759,15.683,791600.0
2009-02-25 15:30:00,22.1,22.14,22.07,22.12,945500.0,15.6759,15.7043,15.6546,15.6901,945500.0
2009-02-25 15:35:00,22.11,22.16,22.04,22.08,848500.0,15.683,15.7185,15.6334,15.6617,848500.0
2009-02-25 15:40:00,22.08,22.1,22.0,22.01,1633100.0,15.6617,15.6759,15.605,15.6121,1633100.0
2009-02-25 15:45:00,22.01,22.07,21.94,21.98,2291300.0,15.6121,15.6546,15.5624,15.5908,2291300.0
2009-02-25 15:50:00,21.99,22.0,21.9,21.9,1909800.0,15.5979,15.605,15.5341,15.5341,1909800.0
2009-02-25 15:55:00,21.9,21.9,21.72,21.73,3980000.0,15.5341,15.5341,15.4064,15.4135,3980000.0
2009-02-26 09:30:00,22.03,22.09,21.99,22.08,1518400.0,15.6263,15.6688,15.5979,15.6617,1518400.0
2009-02-26 09:35:00,22.07,22.11,21.97,21.98,1522900.0,15.6546,15.683,15.5837,15.5908,1522900.0
2009-02-26 09:40:00,21.98,22.07,21.95,22.02,1856900.0,15.5908,15.6546,15.5695,15.6192,1856900.0
2009-02-26 09:45:00,22.02,22.03,21.89,21.89,1705600.0,15.6192,15.6263,15.527,15.527,1705600.0
2009-02-26 09:50:00,21.89,21.99,21.89,21.97,746400.0,15.527,15.5979,15.527,15.5837,746400.0
2009-02-26 09:55:00,21.97,22.04,21.92,22.04,858100.0,15.5837,15.6334,15.5482,15.6334,858100.0
2009-02-26 10:00:00,22.04,22.15,21.95,22.08,2073600.0,15.6334,15.7114,15.5695,15.6617,2073600.0
2009-02-26 10:05:00,22.09,22.13,22.03,22.09,740500.0,15.6688,15.6972,15.6263,15.6688,740500.0
2009-02-26 10:10:00,22.08,22.09,21.99,22.01,769100.0,15.6617,15.6688,15.5979,15.6121,769100.0
2009-02-26 10:15:00,22.01,22.1,21.99,22.1,393400.0,15.6121,15.6759,15.5979,15.6759,393400.0
2009-02-26 10:20:00,22.09,22.18,22.07,22.14,1217300.0,15.6688,15.7327,15.6546,15.7043,1217300.0
2009-02-26 10:25:00,22.15,22.17,22.1,22.16,572500.0,15.7114,15.7256,15.6759,15.7185,572500.0
2009-02-26 10:30:00,22.15,22.22,22.09,22.19,713300.0,15.7114,15.761,15.6688,15.7398,713300.0
2009-02-26 10:35:00,22.19,22.28,22.18,22.25,710000.0,15.7398,15.8036,15.7327,15.7823,710000.0
2009-02-26 10:40:00,22.25,22.3,22.2,22.22,748600.0,15.7823,15.8178,15.7469,15.761,748600.0
2009-02-26 10:45:00,22.22,22.3,22.22,22.25,594500.0,15.761,15.8178,15.761,15.7823,594500.0
2009-02-26 10:50:00,22.26,22.27,22.17,22.17,496800.0,15.7894,15.7965,15.7256,15.7256,496800.0
2009-02-26 10:55:00,22.18,22.26,22.17,22.25,331300.0,15.7327,15.7894,15.7256,15.7823,331300.0
2009-02-26 11:00:00,22.25,22.26,22.14,22.16,579000.0,15.7823,15.7894,15.7043,15.7185,579000.0
2009-02-26 11:05:00,22.17,22.18,22.1,22.1,458900.0,15.7256,15.7327,15.6759,15.6759,458900.0
2009-02-26 11:10:00,22.1,22.15,22.07,22.13,550200.0,15.6759,15.7114,15.6546,15.6972,550200.0
2009-02-26 11:15:00,22.13,22.24,22.09,22.15,312900.0,15.6972,15.7752,15.6688,15.7114,312900.0
2009-02-26 11:20:00,22.15,22.18,22.12,22.14,341400.0,15.7114,15.7327,15.6901,15.7043,341400.0
2009-02-26 11:25:00,22.14,22.14,22.07,22.08,638100.0,15.7043,15.7043,15.6546,15.6617,638100.0
2009-02-26 11:30:00,22.09,22.11,22.06,22.07,460200.0,15.6688,15.683,15.6475,15.6546,460200.0
2009-02-26 11:35:00,22.07,22.11,22.07,22.09,131000.0,15.6546,15.683,15.6546,15.6688,131000.0
2009-02-26 11:40:00,22.09,22.09,21.96,21.99,343600.0,15.6688,15.6688,15.5766,15.5979,343600.0
2009-02-26 11:45:00,21.99,22.02,21.98,22.01,143000.0,15.5979,15.6192,15.5908,15.6121,143000.0
2009-02-26 11:50:00,22.01,22.07,22.0,22.05,189100.0,15.6121,15.6546,15.605,15.6405,189100.0
2009-02-26 11:55:00,22.05,22.08,22.02,22.05,191700.0,15.6405,15.6617,15.6192,15.6405,191700.0
2009-02-26 12:00:00,22.05,22.09,22.05,22.06,351500.0,15.6405,15.6688,15.6405,15.6475,351500.0
2009-02-26 12:05:00,22.05,22.1,22.04,22.09,904900.0,15.6405,15.6759,15.6334,15.6688,904900.0
2009-02-26 12:10:00,22.09,22.09,22.04,22.04,157800.0,15.6688,15.6688,15.6334,15.6334,157800.0
2009-02-26 12:15:00,22.04,22.06,22.0,22.03,285300.0,15.6334,15.6475,15.605,15.6263,285300.0
2009-02-26 12:20:00,22.03,22.03,21.92,21.92,219000.0,15.6263,15.6263,15.5482,15.5482,219000.0
2009-02-26 12:25:00,21.92,21.94,21.87,21.9,603600.0,15.5482,15.5624,15.5128,15.5341,603600.0
2009-02-26 12:30:00,21.89,21.96,21.87,21.95,359300.0,15.527,15.5766,15.5128,15.5695,359300.0
2009-02-26 12:35:00,21.96,21.99,21.95,21.96,259300.0,15.5766,15.5979,15.5695,15.5766,259300.0
2009-02-26 12:40:00,21.96,21.97,21.9,21.9,448000.0,15.5766,15.5837,15.5341,15.5341,448000.0
2009-02-26 12:45:00,21.91,22.0,21.91,21.99,182500.0,15.5411,15.605,15.5411,15.5979,182500.0
2009-02-26 12:50:00,21.98,22.02,21.95,22.02,260500.0,15.5908,15.6192,15.5695,15.6192,260500.0
2009-02-26 12:55:00,22.01,22.03,21.91,21.97,478200.0,15.6121,15.6263,15.5411,15.5837,478200.0
2009-02-26 13:00:00,21.98,21.99,21.93,21.95,254200.0,15.5908,15.5979,15.5553,15.5695,254200.0
2009-02-26 13:05:00,21.94,21.96,21.89,21.89,867700.0,15.5624,15.5766,15.527,15.527,867700.0
2009-02-26 13:10:00,21.88,21.89,21.77,21.83,1068500.0,15.5199,15.527,15.4418,15.4844,1068500.0
2009-02-26 13:15:00,21.83,21.83,21.8,21.81,355700.0,15.4844,15.4844,15.4631,15.4702,355700.0
2009-02-26 13:20:00,21.81,21.86,21.81,21.82,972800.0,15.4702,15.5057,15.4702,15.4773,972800.0
2009-02-26 13:25:00,21.82,21.94,21.82,21.91,524300.0,15.4773,15.5624,15.4773,15.5411,524300.0
2009-02-26 13:30:00,21.9,21.94,21.87,21.93,431200.0,15.5341,15.5624,15.5128,15.5553,431200.0
2009-02-26 13:35:00,21.93,21.93,21.86,21.88,316300.0,15.5553,15.5553,15.5057,15.5199,316300.0
2009-02-26 13:40:00,21.88,22.0,21.88,21.95,530200.0,15.5199,15.605,15.5199,15.5695,530200.0
2009-02-26 13:45:00,21.95,22.0,21.94,21.97,293900.0,15.5695,15.605,15.5624,15.5837,293900.0
2009-02-26 13:50:00,21.97,22.01,21.96,21.98,221700.0,15.5837,15.6121,15.5766,15.5908,221700.0
2009-02-26 13:55:00,21.99,22.0,21.93,21.97,282000.0,15.5979,15.605,15.5553,15.5837,282000.0
2009-02-26 14:00:00,21.96,21.97,21.91,21.93,339200.0,15.5766,15.5837,15.5411,15.5553,339200.0
2009-02-26 14:05:00,21.93,21.94,21.85,21.89,889200.0,15.5553,15.5624,15.4986,15.527,889200.0
2009-02-26 14:10:00,21.89,21.95,21.88,21.93,465300.0,15.527,15.5695,15.5199,15.5553,465300.0
2009-02-26 14:15:00,21.94,21.95,21.91,21.93,372700.0,15.5624,15.5695,15.5411,15.5553,372700.0
2009-02-26 14:20:00,21.94,21.99,21.92,21.92,351700.0,15.5624,15.5979,15.5482,15.5482,351700.0
2009-02-26 14:25:00,21.92,21.96,21.91,21.93,231000.0,15.5482,15.5766,15.5411,15.5553,231000.0
2009-02-26 14:30:00,21.93,21.93,21.82,21.86,513200.0,15.5553,15.5553,15.4773,15.5057,513200.0
2009-02-26 14:35:00,21.86,21.92,21.84,21.89,199100.0,15.5057,15.5482,15.4915,15.527,199100.0
2009-02-26 14:40:00,21.89,21.89,21.81,21.83,525100.0,15.527,15.527,15.4702,15.4844,525100.0
2009-02-26 14:45:00,21.83,21.85,21.81,21.84,374600.0,15.4844,15.4986,15.4702,15.4915,374600.0
2009-02-26 14:50:00,21.84,21.85,21.7,21.71,547900.0,15.4915,15.4986,15.3922,15.3993,547900.0
2009-02-26 14:55:00,21.71,21.74,21.65,21.68,935300.0,15.3993,15.4206,15.3567,15.378,935300.0
2009-02-26 15:00:00,21.68,21.68,21.59,21.64,1116400.0,15.378,15.378,15.3142,15.3496,1116400.0
2009-02-26 15:05:00,21.64,21.72,21.62,21.68,365000.0,15.3496,15.4064,15.3354,15.378,365000.0
2009-02-26 15:10:00,21.68,21.7,21.6,21.6,738500.0,15.378,15.3922,15.3213,15.3213,738500.0
2009-02-26 15:15:00,21.6,21.66,21.58,21.6,1272900.0,15.3213,15.3638,15.3071,15.3213,1272900.0
2009-02-26 15:20:00,21.6,21.63,21.54,21.61,740900.0,15.3213,15.3425,15.2787,15.3284,740900.0
2009-02-26 15:25:00,21.62,21.64,21.58,21.59,845300.0,15.3354,15.3496,15.3071,15.3142,845300.0
2009-02-26 15:30:00,21.59,21.66,21.56,21.64,706400.0,15.3142,15.3638,15.2929,15.3496,706400.0
2009-02-26 15:35:00,21.65,21.73,21.65,21.68,634800.0,15.3567,15.4135,15.3567,15.378,634800.0
2009-02-26 15:40:00,21.68,21.77,21.68,21.71,1006100.0,15.378,15.4418,15.378,15.3993,1006100.0
2009-02-26 15:45:00,21.72,21.77,21.69,21.75,1014300.0,15.4064,15.4418,15.3851,15.4277,1014300.0
2009-02-26 15:50:00,21.76,21.76,21.66,21.69,1015300.0,15.4348,15.4348,15.3638,15.3851,1015300.0
2009-02-26 15:55:00,21.69,21.7,21.55,21.6,4010000.0,15.3851,15.3922,15.2858,15.3213,4010000.0
2009-02-27 09:30:00,21.01,21.12,21.0,21.06,2874400.0,14.9028,14.9808,14.8957,14.9382,2874400.0
2009-02-27 09:35:00,21.06,21.2,21.06,21.1,1814400.0,14.9382,15.0375,14.9382,14.9666,1814400.0
2009-02-27 09:40:00,21.11,21.15,21.06,21.12,1271600.0,14.9737,15.0021,14.9382,14.9808,1271600.0
2009-02-27 09:45:00,21.11,21.18,21.09,21.14,1539400.0,14.9737,15.0233,14.9595,14.995,1539400.0
2009-02-27 09:50:00,21.14,21.2,21.1,21.2,754300.0,14.995,15.0375,14.9666,15.0375,754300.0
2009-02-27 09:55:00,21.2,21.29,21.17,21.2,1787100.0,15.0375,15.1014,15.0163,15.0375,1787100.0
2009-02-27 10:00:00,21.21,21.26,21.2,21.26,889700.0,15.0446,15.0801,15.0375,15.0801,889700.0
2009-02-27 10:05:00,21.25,21.31,21.17,21.18,880600.0,15.073,15.1156,15.0163,15.0233,880600.0
2009-02-27 10:10:00,21.17,21.21,21.15,21.19,792400.0,15.0163,15.0446,15.0021,15.0304,792400.0
2009-02-27 10:15:00,21.2,21.26,21.15,21.26,873300.0,15.0375,15.0801,15.0021,15.0801,873300.0
2009-02-27 10:20:00,21.27,21.39,21.27,21.34,1089800.0,15.0872,15.1723,15.0872,15.1368,1089800.0
2009-02-27 10:25:00,21.34,21.4,21.33,21.37,2428100.0,15.1368,15.1794,15.1297,15.1581,2428100.0
2009-02-27 10:30:00,21.36,21.39,21.31,21.32,1044800.0,15.151,15.1723,15.1156,15.1227,1044800.0
2009-02-27 10:35:00,21.31,21.32,21.18,21.29,1279000.0,15.1156,15.1227,15.0233,15.1014,1279000.0
2009-02-27 10:40:00,21.28,21.38,21.26,21.33,404200.0,15.0943,15.1652,15.0801,15.1297,404200.0
2009-02-27 10:45:00,21.32,21.41,21.25,21.34,857200.0,15.1227,15.1865,15.073,15.1368,857200.0
2009-02-27 10:50:00,21.34,21.41,21.33,21.36,445200.0,15.1368,15.1865,15.1297,15.151,445200.0
2009-02-27 10:55:00,21.36,21.36,21.29,21.33,652300.0,15.151,15.151,15.1014,15.1297,652300.0
2009-02-27 11:00:00,21.34,21.35,21.28,21.29,401100.0,15.1368,15.1439,15.0943,15.1014,401100.0
2009-02-27 11:05:00,21.29,21.33,21.25,21.32,780500.0,15.1014,15.1297,15.073,15.1227,780500.0
2009-02-27 11:10:00,21.32,21.36,21.28,21.28,1590800.0,15.1227,15.151,15.0943,15.0943,1590800.0
2009-02-27 11:15:00,21.28,21.3,21.25,21.29,612300.0,15.0943,15.1085,15.073,15.1014,612300.0
2009-02-27 11:20:00,21.29,21.32,21.25,21.28,583800.0,15.1014,15.1227,15.073,15.0943,583800.0
2009-02-27 11:25:00,21.28,21.33,21.26,21.32,1261200.0,15.0943,15.1297,15.0801,15.1227,1261200.0
2009-02-27 11:30:00,21.32,21.38,21.32,21.37,1670900.0,15.1227,15.1652,15.1227,15.1581,1670900.0
2009-02-27 11:35:00,21.36,21.37,21.3,21.33,498000.0,15.151,15.1581,15.1085,15.1297,498000.0
2009-02-27 11:40:00,21.34,21.48,21.34,21.48,503700.0,15.1368,15.2361,15.1368,15.2361,503700.0
2009-02-27 11:45:00,21.48,21.5,21.43,21.46,493000.0,15.2361,15.2503,15.2007,15.222,493000.0
2009-02-27 11:50:00,21.46,21.49,21.36,21.38,870300.0,15.222,15.2432,15.151,15.1652,870300.0
2009-02-27 11:55:00,21.37,21.47,21.34,21.44,685500.0,15.1581,15.229,15.1368,15.2078,685500.0
2009-02-27 12:00:00,21.44,21.51,21.43,21.48,646000.0,15.2078,15.2574,15.2007,15.2361,646000.0
2009-02-27 12:05:00,21.48,21.53,21.3,21.49,689300.0,15.2361,15.2716,15.1085,15.2432,689300.0
2009-02-27 12:10:00,21.49,21.54,21.44,21.47,346100.0,15.2432,15.2787,15.2078,15.229,346100.0
2009-02-27 12:15:00,21.48,21.55,21.43,21.45,613500.0,15.2361,15.2858,15.2007,15.2149,613500.0
2009-02-27 12:20:00,21.46,21.52,21.44,21.52,398500.0,15.222,15.2645,15.2078,15.2645,398500.0
2009-02-27 12:25:00,21.52,21.54,21.5,21.51,459000.0,15.2645,15.2787,15.2503,15.2574,459000.0
2009-02-27 12:30:00,21.51,21.56,21.49,21.49,581000.0,15.2574,15.2929,15.2432,15.2432,581000.0
2009-02-27 12:35:00,21.5,21.52,21.45,21.45,615400.0,15.2503,15.2645,15.2149,15.2149,615400.0
2009-02-27 12:40:00,21.45,21.48,21.42,21.45,636100.0,15.2149,15.2361,15.1936,15.2149,636100.0
2009-02-27 12:45:00,21.45,21.48,21.43,21.48,138300.0,15.2149,15.2361,15.2007,15.2361,138300.0
2009-02-27 12:50:00,21.49,21.51,21.45,21.47,299700.0,15.2432,15.2574,15.2149,15.229,299700.0
2009-02-27 12:55:00,21.47,21.53,21.44,21.53,156300.0,15.229,15.2716,15.2078,15.2716,156300.0
2009-02-27 13:00:00,21.53,21.59,21.51,21.55,418800.0,15.2716,15.3142,15.2574,15.2858,418800.0
2009-02-27 13:05:00,21.54,21.57,21.52,21.56,244800.0,15.2787,15.3,15.2645,15.2929,244800.0
2009-02-27 13:10:00,21.56,21.58,21.47,21.49,306900.0,15.2929,15.3071,15.229,15.2432,306900.0
2009-02-27 13:15:00,21.48,21.51,21.43,21.5,494300.0,15.2361,15.2574,15.2007,15.2503,494300.0
2009-02-27 13:20:00,21.51,21.56,21.47,21.5,147900.0,15.2574,15.2929,15.229,15.2503,147900.0
2009-02-27 13:25:00,21.51,21.54,21.5,21.5,179700.0,15.2574,15.2787,15.2503,15.2503,179700.0
2009-02-27 13:30:00,21.51,21.59,21.42,21.45,1296900.0,15.2574,15.3142,15.1936,15.2149,1296900.0
2009-02-27 13:35:00,21.46,21.46,21.32,21.37,1384400.0,15.222,15.222,15.1227,15.1581,1384400.0
2009-02-27 13:40:00,21.36,21.4,21.33,21.35,435700.0,15.151,15.1794,15.1297,15.1439,435700.0
2009-02-27 13:45:00,21.35,21.47,21.33,21.46,395100.0,15.1439,15.229,15.1297,15.222,395100.0
2009-02-27 13:50:00,21.47,21.55,21.43,21.48,1003900.0,15.229,15.2858,15.2007,15.2361,1003900.0
2009-02-27 13:55:00,21.49,21.6,21.47,21.57,623500.0,15.2432,15.3213,15.229,15.3,623500.0
2009-02-27 14:00:00,21.56,21.95,21.53,21.66,927800.0,15.2929,15.5695,15.2716,15.3638,927800.0
2009-02-27 14:05:00,21.66,21.67,21.52,21.54,517400.0,15.3638,15.3709,15.2645,15.2787,517400.0
2009-02-27 14:10:00,21.54,21.56,21.49,21.55,649800.0,15.2787,15.2929,15.2432,15.2858,649800.0
2009-02-27 14:15:00,21.55,21.59,21.48,21.51,636100.0,15.2858,15.3142,15.2361,15.2574,636100.0
2009-02-27 14:20:00,21.51,21.53,21.41,21.45,782400.0,15.2574,15.2716,15.1865,15.2149,782400.0
2009-02-27 14:25:00,21.45,21.48,21.37,21.4,1726500.0,15.2149,15.2361,15.1581,15.1794,1726500.0
2009-02-27 14:30:00,21.4,21.42,21.35,21.39,450800.0,15.1794,15.1936,15.1439,15.1723,450800.0
2009-02-27 14:35:00,21.4,21.42,21.32,21.33,589700.0,15.1794,15.1936,15.1227,15.1297,589700.0
2009-02-27 14:40:00,21.32,21.44,21.31,21.36,866500.0,15.1227,15.2078,15.1156,15.151,866500.0
2009-02-27 14:45:00,21.36,21.48,21.35,21.46,583400.0,15.151,15.2361,15.1439,15.222,583400.0
2009-02-27 14:50:00,21.46,21.51,21.41,21.44,484700.0,15.222,15.2574,15.1865,15.2078,484700.0
2009-02-27 14:55:00,21.44,21.51,21.43,21.46,252100.0,15.2078,15.2574,15.2007,15.222,252100.0
2009-02-27 15:00:00,21.46,21.46,21.36,21.41,678700.0,15.222,15.222,15.151,15.1865,678700.0
2009-02-27 15:05:00,21.41,21.42,21.34,21.35,395400.0,15.1865,15.1936,15.1368,15.1439,395400.0
2009-02-27 15:10:00,21.35,21.35,21.25,21.29,938600.0,15.1439,15.1439,15.073,15.1014,938600.0
2009-02-27 15:15:00,21.28,21.3,21.22,21.25,810000.0,15.0943,15.1085,15.0517,15.073,810000.0
2009-02-27 15:20:00,21.25,21.29,21.2,21.29,1267400.0,15.073,15.1014,15.0375,15.1014,1267400.0
2009-02-27 15:25:00,21.3,21.35,21.21,21.23,805000.0,15.1085,15.1439,15.0446,15.0588,805000.0
2009-02-27 15:30:00,21.23,21.38,21.21,21.37,1814600.0,15.0588,15.1652,15.0446,15.1581,1814600.0
2009-02-27 15:35:00,21.36,21.37,21.27,21.3,1570200.0,15.151,15.1581,15.0872,15.1085,1570200.0
2009-02-27 15:40:00,21.3,21.38,21.28,21.35,1608000.0,15.1085,15.1652,15.0943,15.1439,1608000.0
2009-02-27 15:45:00,21.35,21.48,21.32,21.42,1853900.0,15.1439,15.2361,15.1227,15.1936,1853900.0
2009-02-27 15:50:00,21.42,21.46,21.36,21.36,1529600.0,15.1936,15.222,15.151,15.151,1529600.0
2009-02-27 15:55:00,21.36,21.37,21.24,21.24,3907800.0,15.151,15.1581,15.0659,15.0659,3907800.0
2009-03-02 09:30:00,20.62,20.62,20.48,20.49,3503600.0,14.6261,14.6261,14.5268,14.5339,3503600.0
2009-03-02 09:35:00,20.5,20.62,20.5,20.59,1324300.0,14.541,14.6261,14.541,14.6048,1324300.0
2009-03-02 09:40:00,20.59,20.71,20.59,20.69,710100.0,14.6048,14.69,14.6048,14.6758,710100.0
2009-03-02 09:45:00,20.69,20.71,20.65,20.69,1074700.0,14.6758,14.69,14.6474,14.6758,1074700.0
2009-03-02 09:50:00,20.69,20.76,20.68,20.73,767100.0,14.6758,14.7254,14.6687,14.7042,767100.0
2009-03-02 09:55:00,20.73,20.74,20.63,20.63,1189900.0,14.7042,14.7112,14.6332,14.6332,1189900.0
2009-03-02 10:00:00,20.64,20.7,20.59,20.59,1824300.0,14.6403,14.6829,14.6048,14.6048,1824300.0
2009-03-02 10:05:00,20.59,20.6,20.51,20.53,1271400.0,14.6048,14.6119,14.5481,14.5623,1271400.0
2009-03-02 10:10:00,20.53,20.56,20.43,20.45,1582200.0,14.5623,14.5836,14.4914,14.5055,1582200.0
2009-03-02 10:15:00,20.45,20.5,20.43,20.45,1389500.0,14.5055,14.541,14.4914,14.5055,1389500.0
2009-03-02 10:20:00,20.46,20.7,20.45,20.56,1404600.0,14.5126,14.6829,14.5055,14.5836,1404600.0
2009-03-02 10:25:00,20.55,20.58,20.53,20.56,1805300.0,14.5765,14.5978,14.5623,14.5836,1805300.0
2009-03-02 10:30:00,20.55,20.56,20.5,20.53,522600.0,14.5765,14.5836,14.541,14.5623,522600.0
2009-03-02 10:35:00,20.52,20.55,20.48,20.48,830200.0,14.5552,14.5765,14.5268,14.5268,830200.0
2009-03-02 10:40:00,20.49,20.49,20.42,20.45,1311300.0,14.5339,14.5339,14.4843,14.5055,1311300.0
2009-03-02 10:45:00,20.45,20.46,20.42,20.42,786900.0,14.5055,14.5126,14.4843,14.4843,786900.0
2009-03-02 10:50:00,20.42,20.44,20.38,20.4,550200.0,14.4843,14.4985,14.4559,14.4701,550200.0
2009-03-02 10:55:00,20.4,20.43,20.38,20.4,1138400.0,14.4701,14.4914,14.4559,14.4701,1138400.0
2009-03-02 11:00:00,20.4,20.45,20.4,20.41,581900.0,14.4701,14.5055,14.4701,14.4772,581900.0
2009-03-02 11:05:00,20.41,20.41,20.31,20.31,608100.0,14.4772,14.4772,14.4062,14.4062,608100.0
2009-03-02 11:10:00,20.32,20.36,20.28,20.35,1123300.0,14.4133,14.4417,14.385,14.4346,1123300.0
2009-03-02 11:15:00,20.35,20.36,20.3,20.34,582700.0,14.4346,14.4417,14.3991,14.4275,582700.0
2009-03-02 11:20:00,20.34,20.41,20.33,20.35,544500.0,14.4275,14.4772,14.4204,14.4346,544500.0
2009-03-02 11:25:00,20.35,20.35,20.25,20.25,1177700.0,14.4346,14.4346,14.3637,14.3637,1177700.0
2009-03-02 11:30:00,20.25,20.29,20.23,20.24,1479000.0,14.3637,14.3921,14.3495,14.3566,1479000.0
2009-03-02 11:35:00,20.25,20.26,20.18,20.19,645300.0,14.3637,14.3708,14.314,14.3211,645300.0
2009-03-02 11:40:00,20.2,20.24,20.17,20.18,1262500.0,14.3282,14.3566,14.3069,14.314,1262500.0
2009-03-02 11:45:00,20.17,20.49,20.16,20.16,377100.0,14.3069,14.5339,14.2998,14.2998,377100.0
2009-03-02 11:50:00,20.16,20.18,20.09,20.11,649700.0,14.2998,14.314,14.2502,14.2644,649700.0
2009-03-02 11:55:00,20.11,20.14,20.08,20.14,299900.0,14.2644,14.2857,14.2431,14.2857,299900.0
2009-03-02 12:00:00,20.13,20.18,20.13,20.17,1078400.0,14.2786,14.314,14.2786,14.3069,1078400.0
2009-03-02 12:05:00,20.17,20.24,20.17,20.23,1269600.0,14.3069,14.3566,14.3069,14.3495,1269600.0
2009-03-02 12:10:00,20.22,20.23,20.17,20.19,444500.0,14.3424,14.3495,14.3069,14.3211,444500.0
2009-03-02 12:15:00,20.18,20.21,20.17,20.19,411000.0,14.314,14.3353,14.3069,14.3211,411000.0
2009-03-02 12:20:00,20.19,20.22,20.19,20.22,689500.0,14.3211,14.3424,14.3211,14.3424,689500.0
2009-03-02 12:25:00,20.22,20.25,20.2,20.21,667800.0,14.3424,14.3637,14.3282,14.3353,667800.0
2009-03-02 12:30:00,20.2,20.27,20.19,20.24,1188000.0,14.3282,14.3779,14.3211,14.3566,1188000.0
2009-03-02 12:35:00,20.24,20.25,20.2,20.22,423800.0,14.3566,14.3637,14.3282,14.3424,423800.0
2009-03-02 12:40:00,20.22,20.22,20.16,20.17,964300.0,14.3424,14.3424,14.2998,14.3069,964300.0
2009-03-02 12:45:00,20.16,20.2,20.12,20.15,973900.0,14.2998,14.3282,14.2715,14.2927,973900.0
2009-03-02 12:50:00,20.16,20.18,20.13,20.16,780400.0,14.2998,14.314,14.2786,14.2998,780400.0
2009-03-02 12:55:00,20.16,20.16,20.08,20.1,925300.0,14.2998,14.2998,14.2431,14.2573,925300.0
2009-03-02 13:00:00,20.1,20.17,20.09,20.15,1055200.0,14.2573,14.3069,14.2502,14.2927,1055200.0
2009-03-02 13:05:00,20.15,20.18,20.12,20.16,1129600.0,14.2927,14.314,14.2715,14.2998,1129600.0
2009-03-02 13:10:00,20.16,20.17,20.11,20.12,517600.0,14.2998,14.3069,14.2644,14.2715,517600.0
2009-03-02 13:15:00,20.12,20.15,20.08,20.09,401400.0,14.2715,14.2927,14.2431,14.2502,401400.0
2009-03-02 13:20:00,20.09,20.12,20.08,20.1,620000.0,14.2502,14.2715,14.2431,14.2573,620000.0
2009-03-02 13:25:00,20.1,20.13,20.07,20.1,571600.0,14.2573,14.2786,14.236,14.2573,571600.0
2009-03-02 13:30:00,20.11,20.11,20.05,20.06,488000.0,14.2644,14.2644,14.2218,14.2289,488000.0
2009-03-02 13:35:00,20.05,20.06,20.03,20.04,368900.0,14.2218,14.2289,14.2076,14.2147,368900.0
2009-03-02 13:40:00,20.04,20.07,20.04,20.05,561200.0,14.2147,14.236,14.2147,14.2218,561200.0
2009-03-02 13:45:00,20.05,20.1,20.04,20.1,700900.0,14.2218,14.2573,14.2147,14.2573,700900.0
2009-03-02 13:50:00,20.1,20.17,20.09,20.17,789900.0,14.2573,14.3069,14.2502,14.3069,789900.0
2009-03-02 13:55:00,20.17,20.18,20.13,20.16,1042400.0,14.3069,14.314,14.2786,14.2998,1042400.0
2009-03-02 14:00:00,20.16,20.18,20.14,20.17,611600.0,14.2998,14.314,14.2857,14.3069,611600.0
2009-03-02 14:05:00,20.18,20.18,20.12,20.14,402400.0,14.314,14.314,14.2715,14.2857,402400.0
2009-03-02 14:10:00,20.13,20.18,20.13,20.16,398900.0,14.2786,14.314,14.2786,14.2998,398900.0
2009-03-02 14:15:00,20.16,20.23,20.15,20.15,412100.0,14.2998,14.3495,14.2927,14.2927,412100.0
2009-03-02 14:20:00,20.15,20.17,20.11,20.12,499600.0,14.2927,14.3069,14.2644,14.2715,499600.0
2009-03-02 14:25:00,20.12,20.13,20.07,20.09,498300.0,14.2715,14.2786,14.236,14.2502,498300.0
2009-03-02 14:30:00,20.09,20.23,20.07,20.22,630800.0,14.2502,14.3495,14.236,14.3424,630800.0
2009-03-02 14:35:00,20.22,20.28,20.13,20.21,1072800.0,14.3424,14.385,14.2786,14.3353,1072800.0
2009-03-02 14:40:00,20.21,20.29,20.19,20.24,710200.0,14.3353,14.3921,14.3211,14.3566,710200.0
2009-03-02 14:45:00,20.23,20.24,20.17,20.19,658800.0,14.3495,14.3566,14.3069,14.3211,658800.0
2009-03-02 14:50:00,20.19,20.24,20.14,20.15,581500.0,14.3211,14.3566,14.2857,14.2927,581500.0
2009-03-02 14:55:00,20.16,20.18,20.12,20.12,683300.0,14.2998,14.314,14.2715,14.2715,683300.0
2009-03-02 15:00:00,20.12,20.13,20.04,20.05,980100.0,14.2715,14.2786,14.2147,14.2218,980100.0
2009-03-02 15:05:00,20.05,20.07,20.01,20.06,1936300.0,14.2218,14.236,14.1934,14.2289,1936300.0
2009-03-02 15:10:00,20.06,20.17,20.0,20.02,1612200.0,14.2289,14.3069,14.1864,14.2005,1612200.0
2009-03-02 15:15:00,20.02,20.03,19.95,19.95,1257300.0,14.2005,14.2076,14.1509,14.1509,1257300.0
2009-03-02 15:20:00,19.95,19.99,19.92,19.92,2210800.0,14.1509,14.1793,14.1296,14.1296,2210800.0
2009-03-02 15:25:00,19.92,20.05,19.91,19.97,1755400.0,14.1296,14.2218,14.1225,14.1651,1755400.0
2009-03-02 15:30:00,19.98,20.05,19.97,20.03,1414000.0,14.1722,14.2218,14.1651,14.2076,1414000.0
2009-03-02 15:35:00,20.02,20.03,19.92,19.94,1366700.0,14.2005,14.2076,14.1296,14.1438,1366700.0
2009-03-02 15:40:00,19.94,19.95,19.86,19.92,2177400.0,14.1438,14.1509,14.087,14.1296,2177400.0
2009-03-02 15:45:00,19.92,19.99,19.89,19.89,2145100.0,14.1296,14.1793,14.1083,14.1083,2145100.0
2009-03-02 15:50:00,19.9,19.97,19.88,19.93,3312100.0,14.1154,14.1651,14.1012,14.1367,3312100.0
2009-03-02 15:55:00,19.94,19.99,19.92,19.95,4889900.0,14.1438,14.1793,14.1296,14.1509,4889900.0
2009-03-03 09:30:00,20.45,20.47,20.39,20.41,3653900.0,14.5055,14.5197,14.463,14.4772,3653900.0
2009-03-03 09:35:00,20.41,20.47,20.34,20.45,2276700.0,14.4772,14.5197,14.4275,14.5055,2276700.0
2009-03-03 09:40:00,20.45,20.46,20.4,20.41,758800.0,14.5055,14.5126,14.4701,14.4772,758800.0
2009-03-03 09:45:00,20.4,20.42,20.35,20.36,1115200.0,14.4701,14.4843,14.4346,14.4417,1115200.0
2009-03-03 09:50:00,20.36,20.38,20.33,20.37,749600.0,14.4417,14.4559,14.4204,14.4488,749600.0
2009-03-03 09:55:00,20.37,20.4,20.33,20.38,763500.0,14.4488,14.4701,14.4204,14.4559,763500.0
2009-03-03 10:00:00,20.38,20.39,20.29,20.37,1518800.0,14.4559,14.463,14.3921,14.4488,1518800.0
2009-03-03 10:05:00,20.37,20.39,20.33,20.36,770600.0,14.4488,14.463,14.4204,14.4417,770600.0
2009-03-03 10:10:00,20.36,20.36,20.24,20.26,1021200.0,14.4417,14.4417,14.3566,14.3708,1021200.0
2009-03-03 10:15:00,20.26,20.34,20.22,20.3,1446400.0,14.3708,14.4275,14.3424,14.3991,1446400.0
2009-03-03 10:20:00,20.3,20.45,20.26,20.32,921200.0,14.3991,14.5055,14.3708,14.4133,921200.0
2009-03-03 10:25:00,20.33,20.36,20.31,20.34,634100.0,14.4204,14.4417,14.4062,14.4275,634100.0
2009-03-03 10:30:00,20.34,20.34,20.25,20.3,388700.0,14.4275,14.4275,14.3637,14.3991,388700.0
2009-03-03 10:35:00,20.3,20.34,20.25,20.34,488400.0,14.3991,14.4275,14.3637,14.4275,488400.0
2009-03-03 10:40:00,20.34,20.4,20.33,20.37,739300.0,14.4275,14.4701,14.4204,14.4488,739300.0
2009-03-03 10:45:00,20.37,20.4,20.31,20.32,584500.0,14.4488,14.4701,14.4062,14.4133,584500.0
2009-03-03 10:50:00,20.31,20.36,20.2,20.22,956300.0,14.4062,14.4417,14.3282,14.3424,956300.0
2009-03-03 10:55:00,20.22,20.25,20.19,20.23,538000.0,14.3424,14.3637,14.3211,14.3495,538000.0
2009-03-03 11:00:00,20.23,20.26,20.13,20.13,875500.0,14.3495,14.3708,14.2786,14.2786,875500.0
2009-03-03 11:05:00,20.13,20.16,20.1,20.12,1167400.0,14.2786,14.2998,14.2573,14.2715,1167400.0
2009-03-03 11:10:00,20.13,20.13,19.96,20.01,2306300.0,14.2786,14.2786,14.158,14.1934,2306300.0
2009-03-03 11:15:00,20.01,20.01,19.93,19.97,922200.0,14.1934,14.1934,14.1367,14.1651,922200.0
2009-03-03 11:20:00,19.96,20.05,19.95,20.04,685400.0,14.158,14.2218,14.1509,14.2147,685400.0
2009-03-03 11:25:00,20.04,20.12,20.01,20.09,1840200.0,14.2147,14.2715,14.1934,14.2502,1840200.0
2009-03-03 11:30:00,20.09,20.1,20.01,20.01,469200.0,14.2502,14.2573,14.1934,14.1934,469200.0
2009-03-03 11:35:00,20.02,20.04,19.95,19.96,906100.0,14.2005,14.2147,14.1509,14.158,906100.0
2009-03-03 11:40:00,19.95,20.01,19.94,19.99,947700.0,14.1509,14.1934,14.1438,14.1793,947700.0
2009-03-03 11:45:00,19.98,19.99,19.94,19.96,465800.0,14.1722,14.1793,14.1438,14.158,465800.0
2009-03-03 11:50:00,19.96,19.99,19.9,19.93,509000.0,14.158,14.1793,14.1154,14.1367,509000.0
2009-03-03 11:55:00,19.92,19.94,19.89,19.92,337200.0,14.1296,14.1438,14.1083,14.1296,337200.0
2009-03-03 12:00:00,19.92,20.02,19.91,20.0,738600.0,14.1296,14.2005,14.1225,14.1864,738600.0
2009-03-03 12:05:00,20.0,20.09,20.0,20.05,613400.0,14.1864,14.2502,14.1864,14.2218,613400.0
2009-03-03 12:10:00,20.06,20.09,20.05,20.06,909000.0,14.2289,14.2502,14.2218,14.2289,909000.0
2009-03-03 12:15:00,20.06,20.17,20.05,20.15,766400.0,14.2289,14.3069,14.2218,14.2927,766400.0
2009-03-03 12:20:00,20.15,20.38,20.13,20.2,819700.0,14.2927,14.4559,14.2786,14.3282,819700.0
2009-03-03 12:25:00,20.2,20.3,20.18,20.25,1183300.0,14.3282,14.3991,14.314,14.3637,1183300.0
2009-03-03 12:30:00,20.25,20.25,20.18,20.2,928900.0,14.3637,14.3637,14.314,14.3282,928900.0
2009-03-03 12:35:00,20.2,20.25,20.13,20.14,625700.0,14.3282,14.3637,14.2786,14.2857,625700.0
2009-03-03 12:40:00,20.15,20.19,20.11,20.18,510500.0,14.2927,14.3211,14.2644,14.314,510500.0
2009-03-03 12:45:00,20.18,20.22,20.16,20.17,449500.0,14.314,14.3424,14.2998,14.3069,449500.0
2009-03-03 12:50:00,20.18,20.18,20.1,20.17,1105600.0,14.314,14.314,14.2573,14.3069,1105600.0
2009-03-03 12:55:00,20.17,20.2,20.0,20.13,697700.0,14.3069,14.3282,14.1864,14.2786,697700.0
2009-03-03 13:00:00,20.14,20.15,20.08,20.15,468700.0,14.2857,14.2927,14.2431,14.2927,468700.0
2009-03-03 13:05:00,20.14,20.15,20.03,20.08,1243900.0,14.2857,14.2927,14.2076,14.2431,1243900.0
2009-03-03 13:10:00,20.08,20.14,20.06,20.1,452000.0,14.2431,14.2857,14.2289,14.2573,452000.0
2009-03-03 13:15:00,20.1,20.17,20.08,20.17,255800.0,14.2573,14.3069,14.2431,14.3069,255800.0
2009-03-03 13:20:00,20.18,20.2,20.16,20.2,422000.0,14.314,14.3282,14.2998,14.3282,422000.0
2009-03-03 13:25:00,20.2,20.2,20.13,20.13,261600.0,14.3282,14.3282,14.2786,14.2786,261600.0
2009-03-03 13:30:00,20.13,20.17,20.08,20.12,468000.0,14.2786,14.3069,14.2431,14.2715,468000.0
2009-03-03 13:35:00,20.12,20.12,20.06,20.09,388900.0,14.2715,14.2715,14.2289,14.2502,388900.0
2009-03-03 13:40:00,20.09,20.16,20.09,20.15,492300.0,14.2502,14.2998,14.2502,14.2927,492300.0
2009-03-03 13:45:00,20.15,20.17,20.11,20.13,1071400.0,14.2927,14.3069,14.2644,14.2786,1071400.0
2009-03-03 13:50:00,20.13,20.21,20.12,20.2,774800.0,14.2786,14.3353,14.2715,14.3282,774800.0
2009-03-03 13:55:00,20.19,20.29,20.18,20.24,441400.0,14.3211,14.3921,14.314,14.3566,441400.0
2009-03-03 14:00:00,20.23,20.35,20.23,20.33,991300.0,14.3495,14.4346,14.3495,14.4204,991300.0
2009-03-03 14:05:00,20.33,20.35,20.28,20.31,810400.0,14.4204,14.4346,14.385,14.4062,810400.0
2009-03-03 14:10:00,20.32,20.42,20.31,20.41,759200.0,14.4133,14.4843,14.4062,14.4772,759200.0
2009-03-03 14:15:00,20.41,20.42,20.34,20.36,371800.0,14.4772,14.4843,14.4275,14.4417,371800.0
2009-03-03 14:20:00,20.35,20.47,20.33,20.47,449600.0,14.4346,14.5197,14.4204,14.5197,449600.0
2009-03-03 14:25:00,20.46,20.47,20.4,20.42,512900.0,14.5126,14.5197,14.4701,14.4843,512900.0
2009-03-03 14:30:00,20.43,20.51,20.4,20.5,928400.0,14.4914,14.5481,14.4701,14.541,928400.0
2009-03-03 14:35:00,20.5,20.55,20.5,20.52,1212400.0,14.541,14.5765,14.541,14.5552,1212400.0
2009-03-03 14:40:00,20.53,20.6,20.51,20.52,852300.0,14.5623,14.6119,14.5481,14.5552,852300.0
2009-03-03 14:45:00,20.53,20.55,20.46,20.52,687600.0,14.5623,14.5765,14.5126,14.5552,687600.0
2009-03-03 14:50:00,20.52,20.53,20.44,20.51,382700.0,14.5552,14.5623,14.4985,14.5481,382700.0
2009-03-03 14:55:00,20.5,20.61,20.48,20.57,809200.0,14.541,14.619,14.5268,14.5907,809200.0
2009-03-03 15:00:00,20.58,20.58,20.5,20.53,611800.0,14.5978,14.5978,14.541,14.5623,611800.0
2009-03-03 15:05:00,20.53,20.54,20.42,20.44,508100.0,14.5623,14.5694,14.4843,14.4985,508100.0
2009-03-03 15:10:00,20.44,20.49,20.35,20.36,1454800.0,14.4985,14.5339,14.4346,14.4417,1454800.0
2009-03-03 15:15:00,20.36,20.42,20.33,20.37,1133100.0,14.4417,14.4843,14.4204,14.4488,1133100.0
2009-03-03 15:20:00,20.37,20.42,20.22,20.25,1910600.0,14.4488,14.4843,14.3424,14.3637,1910600.0
2009-03-03 15:25:00,20.24,20.29,20.22,20.25,911400.0,14.3566,14.3921,14.3424,14.3637,911400.0
2009-03-03 15:30:00,20.25,20.29,20.2,20.28,1127500.0,14.3637,14.3921,14.3282,14.385,1127500.0
2009-03-03 15:35:00,20.28,20.5,20.16,20.17,1049400.0,14.385,14.541,14.2998,14.3069,1049400.0
2009-03-03 15:40:00,20.17,20.23,20.15,20.2,1647700.0,14.3069,14.3495,14.2927,14.3282,1647700.0
2009-03-03 15:45:00,20.2,20.23,20.15,20.21,1518800.0,14.3282,14.3495,14.2927,14.3353,1518800.0
2009-03-03 15:50:00,20.21,20.3,20.15,20.28,2139400.0,14.3353,14.3991,14.2927,14.385,2139400.0
2009-03-03 15:55:00,20.27,20.31,20.22,20.24,4790600.0,14.3779,14.4062,14.3424,14.3566,4790600.0
2009-03-04 09:30:00,21.25,21.32,21.21,21.32,2398800.0,15.073,15.1227,15.0446,15.1227,2398800.0
2009-03-04 09:35:00,21.32,21.41,21.29,21.41,2337100.0,15.1227,15.1865,15.1014,15.1865,2337100.0
2009-03-04 09:40:00,21.41,21.43,21.32,21.37,1821300.0,15.1865,15.2007,15.1227,15.1581,1821300.0
2009-03-04 09:45:00,21.36,21.38,21.3,21.33,1241700.0,15.151,15.1652,15.1085,15.1297,1241700.0
2009-03-04 09:50:00,21.32,21.33,21.22,21.24,1707000.0,15.1227,15.1297,15.0517,15.0659,1707000.0
2009-03-04 09:55:00,21.24,21.27,21.2,21.21,792800.0,15.0659,15.0872,15.0375,15.0446,792800.0
2009-03-04 10:00:00,21.21,21.29,21.2,21.26,1182100.0,15.0446,15.1014,15.0375,15.0801,1182100.0
2009-03-04 10:05:00,21.27,21.36,21.22,21.23,1214400.0,15.0872,15.151,15.0517,15.0588,1214400.0
2009-03-04 10:10:00,21.23,21.3,21.16,21.2,1785200.0,15.0588,15.1085,15.0092,15.0375,1785200.0
2009-03-04 10:15:00,21.2,21.2,21.11,21.16,1467100.0,15.0375,15.0375,14.9737,15.0092,1467100.0
2009-03-04 10:20:00,21.17,21.17,21.06,21.15,1135900.0,15.0163,15.0163,14.9382,15.0021,1135900.0
2009-03-04 10:25:00,21.15,21.2,21.11,21.19,862700.0,15.0021,15.0375,14.9737,15.0304,862700.0
2009-03-04 10:30:00,21.2,21.24,21.16,21.21,2021900.0,15.0375,15.0659,15.0092,15.0446,2021900.0
2009-03-04 10:35:00,21.22,21.25,21.15,21.24,404200.0,15.0517,15.073,15.0021,15.0659,404200.0
2009-03-04 10:40:00,21.24,21.36,21.2,21.29,655700.0,15.0659,15.151,15.0375,15.1014,655700.0
2009-03-04 10:45:00,21.3,21.35,21.15,21.32,367100.0,15.1085,15.1439,15.0021,15.1227,367100.0
2009-03-04 10:50:00,21.33,21.37,21.28,21.32,1136900.0,15.1297,15.1581,15.0943,15.1227,1136900.0
2009-03-04 10:55:00,21.33,21.36,21.3,21.32,1641000.0,15.1297,15.151,15.1085,15.1227,1641000.0
2009-03-04 11:00:00,21.32,21.43,21.32,21.41,1050500.0,15.1227,15.2007,15.1227,15.1865,1050500.0
2009-03-04 11:05:00,21.41,21.51,21.4,21.46,1353000.0,15.1865,15.2574,15.1794,15.222,1353000.0
2009-03-04 11:10:00,21.46,21.5,21.42,21.43,853500.0,15.222,15.2503,15.1936,15.2007,853500.0
2009-03-04 11:15:00,21.44,21.45,21.42,21.44,567900.0,15.2078,15.2149,15.1936,15.2078,567900.0
2009-03-04 11:20:00,21.44,21.46,21.39,21.45,937200.0,15.2078,15.222,15.1723,15.2149,937200.0
2009-03-04 11:25:00,21.46,21.5,21.41,21.49,1914600.0,15.222,15.2503,15.1865,15.2432,1914600.0
2009-03-04 11:30:00,21.5,21.52,21.45,21.5,911800.0,15.2503,15.2645,15.2149,15.2503,911800.0
2009-03-04 11:35:00,21.5,21.54,21.48,21.52,792800.0,15.2503,15.2787,15.2361,15.2645,792800.0
2009-03-04 11:40:00,21.51,21.53,21.46,21.47,365200.0,15.2574,15.2716,15.222,15.229,365200.0
2009-03-04 11:45:00,21.47,21.49,21.42,21.46,563400.0,15.229,15.2432,15.1936,15.222,563400.0
2009-03-04 11:50:00,21.46,21.49,21.41,21.44,393500.0,15.222,15.2432,15.1865,15.2078,393500.0
2009-03-04 11:55:00,21.44,21.52,21.42,21.45,1112300.0,15.2078,15.2645,15.1936,15.2149,1112300.0
2009-03-04 12:00:00,21.46,21.48,21.35,21.41,750800.0,15.222,15.2361,15.1439,15.1865,750800.0
2009-03-04 12:05:00,21.41,21.42,21.34,21.37,644900.0,15.1865,15.1936,15.1368,15.1581,644900.0
2009-03-04 12:10:00,21.38,21.41,21.3,21.39,728500.0,15.1652,15.1865,15.1085,15.1723,728500.0
2009-03-04 12:15:00,21.39,21.4,21.34,21.34,596900.0,15.1723,15.1794,15.1368,15.1368,596900.0
2009-03-04 12:20:00,21.34,21.42,21.33,21.39,809500.0,15.1368,15.1936,15.1297,15.1723,809500.0
2009-03-04 12:25:00,21.4,21.43,21.39,21.41,934400.0,15.1794,15.2007,15.1723,15.1865,934400.0
2009-03-04 12:30:00,21.41,21.43,21.39,21.43,295200.0,15.1865,15.2007,15.1723,15.2007,295200.0
2009-03-04 12:35:00,21.43,21.48,21.41,21.48,339200.0,15.2007,15.2361,15.1865,15.2361,339200.0
2009-03-04 12:40:00,21.48,21.48,21.4,21.4,653300.0,15.2361,15.2361,15.1794,15.1794,653300.0
2009-03-04 12:45:00,21.39,21.4,21.3,21.31,799100.0,15.1723,15.1794,15.1085,15.1156,799100.0
2009-03-04 12:50:00,21.31,21.37,21.31,21.34,764700.0,15.1156,15.1581,15.1156,15.1368,764700.0
2009-03-04 12:55:00,21.34,21.34,21.26,21.32,967100.0,15.1368,15.1368,15.0801,15.1227,967100.0
2009-03-04 13:00:00,21.32,21.33,21.27,21.28,961100.0,15.1227,15.1297,15.0872,15.0943,961100.0
2009-03-04 13:05:00,21.27,21.33,21.25,21.33,597300.0,15.0872,15.1297,15.073,15.1297,597300.0
2009-03-04 13:10:00,21.33,21.38,21.31,21.31,292900.0,15.1297,15.1652,15.1156,15.1156,292900.0
2009-03-04 13:15:00,21.3,21.38,21.3,21.37,480700.0,15.1085,15.1652,15.1085,15.1581,480700.0
2009-03-04 13:20:00,21.37,21.37,21.32,21.36,281500.0,15.1581,15.1581,15.1227,15.151,281500.0
2009-03-04 13:25:00,21.36,21.41,21.35,21.36,494100.0,15.151,15.1865,15.1439,15.151,494100.0
2009-03-04 13:30:00,21.36,21.44,21.36,21.38,816300.0,15.151,15.2078,15.151,15.1652,816300.0
2009-03-04 13:35:00,21.39,21.42,21.34,21.35,692100.0,15.1723,15.1936,15.1368,15.1439,692100.0
2009-03-04 13:40:00,21.35,21.38,21.34,21.36,365000.0,15.1439,15.1652,15.1368,15.151,365000.0
2009-03-04 13:45:00,21.37,21.42,21.34,21.42,656100.0,15.1581,15.1936,15.1368,15.1936,656100.0
2009-03-04 13:50:00,21.42,21.43,21.38,21.39,315100.0,15.1936,15.2007,15.1652,15.1723,315100.0
2009-03-04 13:55:00,21.39,21.42,21.37,21.37,681100.0,15.1723,15.1936,15.1581,15.1581,681100.0
2009-03-04 14:00:00,21.37,21.42,21.33,21.39,876400.0,15.1581,15.1936,15.1297,15.1723,876400.0
2009-03-04 14:05:00,21.39,21.48,21.38,21.48,719600.0,15.1723,15.2361,15.1652,15.2361,719600.0
2009-03-04 14:10:00,21.48,21.49,21.2,21.46,596400.0,15.2361,15.2432,15.0375,15.222,596400.0
2009-03-04 14:15:00,21.45,21.55,21.44,21.52,415800.0,15.2149,15.2858,15.2078,15.2645,415800.0
2009-03-04 14:20:00,21.53,21.55,21.49,21.53,1023400.0,15.2716,15.2858,15.2432,15.2716,1023400.0
2009-03-04 14:25:00,21.52,21.53,21.47,21.49,348000.0,15.2645,15.2716,15.229,15.2432,348000.0
2009-03-04 14:30:00,21.5,21.52,21.46,21.49,676900.0,15.2503,15.2645,15.222,15.2432,676900.0
2009-03-04 14:35:00,21.5,21.6,21.46,21.58,797600.0,15.2503,15.3213,15.222,15.3071,797600.0
2009-03-04 14:40:00,21.58,21.63,21.53,21.62,750800.0,15.3071,15.3425,15.2716,15.3354,750800.0
2009-03-04 14:45:00,21.63,21.69,21.63,21.65,1258200.0,15.3425,15.3851,15.3425,15.3567,1258200.0
2009-03-04 14:50:00,21.66,21.71,21.66,21.69,819800.0,15.3638,15.3993,15.3638,15.3851,819800.0
2009-03-04 14:55:00,21.7,21.72,21.65,21.7,813300.0,15.3922,15.4064,15.3567,15.3922,813300.0
2009-03-04 15:00:00,21.7,21.73,21.67,21.7,1359100.0,15.3922,15.4135,15.3709,15.3922,1359100.0
2009-03-04 15:05:00,21.7,21.72,21.66,21.71,908200.0,15.3922,15.4064,15.3638,15.3993,908200.0
2009-03-04 15:10:00,21.72,21.95,21.71,21.79,1501100.0,15.4064,15.5695,15.3993,15.456,1501100.0
2009-03-04 15:15:00,21.79,21.85,21.78,21.84,1241200.0,15.456,15.4986,15.4489,15.4915,1241200.0
2009-03-04 15:20:00,21.84,21.86,21.77,21.81,2611300.0,15.4915,15.5057,15.4418,15.4702,2611300.0
2009-03-04 15:25:00,21.8,21.85,21.79,21.85,1864100.0,15.4631,15.4986,15.456,15.4986,1864100.0
2009-03-04 15:30:00,21.85,21.85,21.8,21.81,1732700.0,15.4986,15.4986,15.4631,15.4702,1732700.0
2009-03-04 15:35:00,21.8,21.83,21.71,21.74,3128800.0,15.4631,15.4844,15.3993,15.4206,3128800.0
2009-03-04 15:40:00,21.74,21.76,21.7,21.74,1399700.0,15.4206,15.4348,15.3922,15.4206,1399700.0
2009-03-04 15:45:00,21.74,21.74,21.63,21.64,2065100.0,15.4206,15.4206,15.3425,15.3496,2065100.0
2009-03-04 15:50:00,21.64,21.7,21.56,21.58,4353700.0,15.3496,15.3922,15.2929,15.3071,4353700.0
2009-03-04 15:55:00,21.59,21.65,21.52,21.62,6130200.0,15.3142,15.3567,15.2645,15.3354,6130200.0
2009-03-05 09:30:00,20.89,20.95,20.84,20.93,2495900.0,14.8176,14.8602,14.7822,14.846,2495900.0
2009-03-05 09:35:00,20.92,21.08,20.9,21.07,1668500.0,14.8389,14.9524,14.8247,14.9453,1668500.0
2009-03-05 09:40:00,21.06,21.1,21.01,21.02,857100.0,14.9382,14.9666,14.9028,14.9099,857100.0
2009-03-05 09:45:00,21.02,21.14,21.02,21.07,760400.0,14.9099,14.995,14.9099,14.9453,760400.0
2009-03-05 09:50:00,21.07,21.12,21.01,21.09,956400.0,14.9453,14.9808,14.9028,14.9595,956400.0
2009-03-05 09:55:00,21.1,21.17,21.06,21.08,719900.0,14.9666,15.0163,14.9382,14.9524,719900.0
2009-03-05 10:00:00,21.08,21.2,21.06,21.18,1309400.0,14.9524,15.0375,14.9382,15.0233,1309400.0
2009-03-05 10:05:00,21.18,21.21,21.12,21.13,989500.0,15.0233,15.0446,14.9808,14.9879,989500.0
2009-03-05 10:10:00,21.12,21.12,21.02,21.02,631500.0,14.9808,14.9808,14.9099,14.9099,631500.0
2009-03-05 10:15:00,21.02,21.09,21.01,21.05,1035500.0,14.9099,14.9595,14.9028,14.9311,1035500.0
2009-03-05 10:20:00,21.05,21.07,20.99,21.04,2636000.0,14.9311,14.9453,14.8886,14.924,2636000.0
2009-03-05 10:25:00,21.03,21.08,21.02,21.05,876400.0,14.9169,14.9524,14.9099,14.9311,876400.0
2009-03-05 10:30:00,21.04,21.14,21.02,21.13,934500.0,14.924,14.995,14.9099,14.9879,934500.0
2009-03-05 10:35:00,21.13,21.15,21.08,21.1,849200.0,14.9879,15.0021,14.9524,14.9666,849200.0
2009-03-05 10:40:00,21.1,21.17,21.1,21.12,996300.0,14.9666,15.0163,14.9666,14.9808,996300.0
2009-03-05 10:45:00,21.12,21.12,21.04,21.08,697200.0,14.9808,14.9808,14.924,14.9524,697200.0
2009-03-05 10:50:00,21.08,21.1,21.05,21.1,687000.0,14.9524,14.9666,14.9311,14.9666,687000.0
2009-03-05 10:55:00,21.11,21.13,21.02,21.04,954100.0,14.9737,14.9879,14.9099,14.924,954100.0
2009-03-05 11:00:00,21.04,21.07,21.02,21.05,1096900.0,14.924,14.9453,14.9099,14.9311,1096900.0
2009-03-05 11:05:00,21.06,21.1,21.01,21.03,2645000.0,14.9382,14.9666,14.9028,14.9169,2645000.0
2009-03-05 11:10:00,21.04,21.05,20.97,20.97,1785900.0,14.924,14.9311,14.8744,14.8744,1785900.0
2009-03-05 11:15:00,20.97,20.98,20.86,20.87,1512100.0,14.8744,14.8815,14.7964,14.8035,1512100.0
2009-03-05 11:20:00,20.87,20.91,20.85,20.9,726300.0,14.8035,14.8318,14.7893,14.8247,726300.0
2009-03-05 11:25:00,20.91,20.91,20.83,20.86,991700.0,14.8318,14.8318,14.7751,14.7964,991700.0
2009-03-05 11:30:00,20.85,20.87,20.82,20.86,1586400.0,14.7893,14.8035,14.768,14.7964,1586400.0
2009-03-05 11:35:00,20.86,20.92,20.85,20.91,1299500.0,14.7964,14.8389,14.7893,14.8318,1299500.0
2009-03-05 11:40:00,20.91,21.1,20.86,20.95,1037700.0,14.8318,14.9666,14.7964,14.8602,1037700.0
2009-03-05 11:45:00,20.95,20.97,20.89,20.92,307500.0,14.8602,14.8744,14.8176,14.8389,307500.0
2009-03-05 11:50:00,20.92,20.93,20.86,20.86,511300.0,14.8389,14.846,14.7964,14.7964,511300.0
2009-03-05 11:55:00,20.87,20.9,20.86,20.9,949700.0,14.8035,14.8247,14.7964,14.8247,949700.0
2009-03-05 12:00:00,20.9,20.92,20.84,20.88,688900.0,14.8247,14.8389,14.7822,14.8106,688900.0
2009-03-05 12:05:00,20.88,20.88,20.81,20.84,758700.0,14.8106,14.8106,14.7609,14.7822,758700.0
2009-03-05 12:10:00,20.84,20.85,20.77,20.82,1096500.0,14.7822,14.7893,14.7325,14.768,1096500.0
2009-03-05 12:15:00,20.81,20.85,20.78,20.84,1629700.0,14.7609,14.7893,14.7396,14.7822,1629700.0
2009-03-05 12:20:00,20.84,20.95,20.84,20.86,235100.0,14.7822,14.8602,14.7822,14.7964,235100.0
2009-03-05 12:25:00,20.86,20.93,20.86,20.92,336200.0,14.7964,14.846,14.7964,14.8389,336200.0
2009-03-05 12:30:00,20.92,20.93,20.86,20.9,396700.0,14.8389,14.846,14.7964,14.8247,396700.0
2009-03-05 12:35:00,20.9,20.92,20.86,20.91,764300.0,14.8247,14.8389,14.7964,14.8318,764300.0
2009-03-05 12:40:00,20.92,20.94,20.9,20.92,368200.0,14.8389,14.8531,14.8247,14.8389,368200.0
2009-03-05 12:45:00,20.92,20.93,20.85,20.86,468800.0,14.8389,14.846,14.7893,14.7964,468800.0
2009-03-05 12:50:00,20.86,20.88,20.85,20.87,563900.0,14.7964,14.8106,14.7893,14.8035,563900.0
2009-03-05 12:55:00,20.87,21.01,20.79,20.84,550000.0,14.8035,14.9028,14.7467,14.7822,550000.0
2009-03-05 13:00:00,20.84,20.85,20.81,20.81,1005200.0,14.7822,14.7893,14.7609,14.7609,1005200.0
2009-03-05 13:05:00,20.81,20.93,20.81,20.92,243000.0,14.7609,14.846,14.7609,14.8389,243000.0
2009-03-05 13:10:00,20.92,20.99,20.91,20.93,477000.0,14.8389,14.8886,14.8318,14.846,477000.0
2009-03-05 13:15:00,20.93,20.97,20.91,20.94,623600.0,14.846,14.8744,14.8318,14.8531,623600.0
2009-03-05 13:20:00,20.94,20.94,20.85,20.89,568600.0,14.8531,14.8531,14.7893,14.8176,568600.0
2009-03-05 13:25:00,20.9,20.92,20.88,20.92,778200.0,14.8247,14.8389,14.8106,14.8389,778200.0
2009-03-05 13:30:00,20.92,20.93,20.83,20.88,674400.0,14.8389,14.846,14.7751,14.8106,674400.0
2009-03-05 13:35:00,20.87,20.9,20.85,20.89,157400.0,14.8035,14.8247,14.7893,14.8176,157400.0
2009-03-05 13:40:00,20.89,20.94,20.82,20.84,1461500.0,14.8176,14.8531,14.768,14.7822,1461500.0
2009-03-05 13:45:00,20.85,20.91,20.83,20.85,536800.0,14.7893,14.8318,14.7751,14.7893,536800.0
2009-03-05 13:50:00,20.85,21.04,20.82,20.86,676100.0,14.7893,14.924,14.768,14.7964,676100.0
2009-03-05 13:55:00,20.87,20.89,20.84,20.85,523100.0,14.8035,14.8176,14.7822,14.7893,523100.0
2009-03-05 14:00:00,20.86,20.87,20.82,20.84,384300.0,14.7964,14.8035,14.768,14.7822,384300.0
2009-03-05 14:05:00,20.84,20.84,20.78,20.83,560000.0,14.7822,14.7822,14.7396,14.7751,560000.0
2009-03-05 14:10:00,20.84,20.85,20.78,20.82,2402700.0,14.7822,14.7893,14.7396,14.768,2402700.0
2009-03-05 14:15:00,20.82,20.86,20.79,20.84,1478900.0,14.768,14.7964,14.7467,14.7822,1478900.0
2009-03-05 14:20:00,20.84,20.84,20.75,20.77,833700.0,14.7822,14.7822,14.7183,14.7325,833700.0
2009-03-05 14:25:00,20.76,20.81,20.75,20.79,1138500.0,14.7254,14.7609,14.7183,14.7467,1138500.0
2009-03-05 14:30:00,20.79,20.84,20.73,20.82,1626500.0,14.7467,14.7822,14.7042,14.768,1626500.0
2009-03-05 14:35:00,20.82,20.85,20.79,20.83,542200.0,14.768,14.7893,14.7467,14.7751,542200.0
2009-03-05 14:40:00,20.82,20.83,20.79,20.82,847100.0,14.768,14.7751,14.7467,14.768,847100.0
2009-03-05 14:45:00,20.82,20.85,20.78,20.82,1199000.0,14.768,14.7893,14.7396,14.768,1199000.0
2009-03-05 14:50:00,20.82,20.83,20.77,20.78,611200.0,14.768,14.7751,14.7325,14.7396,611200.0
2009-03-05 14:55:00,20.8,20.81,20.71,20.74,1277400.0,14.7538,14.7609,14.69,14.7112,1277400.0
2009-03-05 15:00:00,20.74,20.77,20.72,20.76,886300.0,14.7112,14.7325,14.6971,14.7254,886300.0
2009-03-05 15:05:00,20.76,20.84,20.74,20.8,659500.0,14.7254,14.7822,14.7112,14.7538,659500.0
2009-03-05 15:10:00,20.8,20.91,20.8,20.89,1033200.0,14.7538,14.8318,14.7538,14.8176,1033200.0
2009-03-05 15:15:00,20.9,20.93,20.79,20.8,1454300.0,14.8247,14.846,14.7467,14.7538,1454300.0
2009-03-05 15:20:00,20.8,20.88,20.79,20.85,1003400.0,14.7538,14.8106,14.7467,14.7893,1003400.0
2009-03-05 15:25:00,20.84,20.85,20.78,20.79,2480600.0,14.7822,14.7893,14.7396,14.7467,2480600.0
2009-03-05 15:30:00,20.79,20.83,20.7,20.7,949600.0,14.7467,14.7751,14.6829,14.6829,949600.0
2009-03-05 15:35:00,20.7,20.73,20.64,20.66,1215400.0,14.6829,14.7042,14.6403,14.6545,1215400.0
2009-03-05 15:40:00,20.65,20.74,20.63,20.72,2135300.0,14.6474,14.7112,14.6332,14.6971,2135300.0
2009-03-05 15:45:00,20.72,20.85,20.71,20.85,3936300.0,14.6971,14.7893,14.69,14.7893,3936300.0
2009-03-05 15:50:00,20.85,20.86,20.8,20.85,6257100.0,14.7893,14.7964,14.7538,14.7893,6257100.0
2009-03-05 15:55:00,20.85,20.87,20.76,20.77,7031700.0,14.7893,14.8035,14.7254,14.7325,7031700.0
2009-03-06 09:30:00,21.18,21.2,21.11,21.14,1252900.0,15.0233,15.0375,14.9737,14.995,1252900.0
2009-03-06 09:35:00,21.14,21.25,21.13,21.21,1036000.0,14.995,15.073,14.9879,15.0446,1036000.0
2009-03-06 09:40:00,21.21,21.43,21.17,21.43,2196900.0,15.0446,15.2007,15.0163,15.2007,2196900.0
2009-03-06 09:45:00,21.43,21.46,21.32,21.32,1789800.0,15.2007,15.222,15.1227,15.1227,1789800.0
2009-03-06 09:50:00,21.32,21.37,21.26,21.27,1259700.0,15.1227,15.1581,15.0801,15.0872,1259700.0
2009-03-06 09:55:00,21.26,21.31,21.18,21.22,848500.0,15.0801,15.1156,15.0233,15.0517,848500.0
2009-03-06 10:00:00,21.22,21.28,21.16,21.17,886300.0,15.0517,15.0943,15.0092,15.0163,886300.0
2009-03-06 10:05:00,21.17,21.2,21.11,21.18,735600.0,15.0163,15.0375,14.9737,15.0233,735600.0
2009-03-06 10:10:00,21.17,21.22,21.13,21.16,1310000.0,15.0163,15.0517,14.9879,15.0092,1310000.0
2009-03-06 10:15:00,21.16,21.17,21.0,21.02,1194300.0,15.0092,15.0163,14.8957,14.9099,1194300.0
2009-03-06 10:20:00,21.02,21.09,21.0,21.07,1339300.0,14.9099,14.9595,14.8957,14.9453,1339300.0
2009-03-06 10:25:00,21.07,21.14,21.03,21.11,412900.0,14.9453,14.995,14.9169,14.9737,412900.0
2009-03-06 10:30:00,21.11,21.17,21.04,21.07,1023600.0,14.9737,15.0163,14.924,14.9453,1023600.0
2009-03-06 10:35:00,21.06,21.08,21.01,21.02,784500.0,14.9382,14.9524,14.9028,14.9099,784500.0
2009-03-06 10:40:00,21.02,21.11,21.02,21.1,409900.0,14.9099,14.9737,14.9099,14.9666,409900.0
2009-03-06 10:45:00,21.09,21.11,21.0,21.01,893900.0,14.9595,14.9737,14.8957,14.9028,893900.0
2009-03-06 10:50:00,21.01,21.01,20.9,20.92,1682500.0,14.9028,14.9028,14.8247,14.8389,1682500.0
2009-03-06 10:55:00,20.92,20.98,20.83,20.87,1983500.0,14.8389,14.8815,14.7751,14.8035,1983500.0
2009-03-06 11:00:00,20.88,20.91,20.82,20.91,998400.0,14.8106,14.8318,14.768,14.8318,998400.0
2009-03-06 11:05:00,20.9,20.9,20.84,20.88,709000.0,14.8247,14.8247,14.7822,14.8106,709000.0
2009-03-06 11:10:00,20.87,20.96,20.86,20.92,313700.0,14.8035,14.8673,14.7964,14.8389,313700.0
2009-03-06 11:15:00,20.93,20.95,20.89,20.94,1133600.0,14.846,14.8602,14.8176,14.8531,1133600.0
2009-03-06 11:20:00,20.94,20.94,20.85,20.85,298600.0,14.8531,14.8531,14.7893,14.7893,298600.0
2009-03-06 11:25:00,20.86,20.9,20.82,20.87,1293200.0,14.7964,14.8247,14.768,14.8035,1293200.0
2009-03-06 11:30:00,20.87,21.0,20.86,20.93,972900.0,14.8035,14.8957,14.7964,14.846,972900.0
2009-03-06 11:35:00,20.93,20.97,20.89,20.91,793600.0,14.846,14.8744,14.8176,14.8318,793600.0
2009-03-06 11:40:00,20.91,20.94,20.85,20.88,964400.0,14.8318,14.8531,14.7893,14.8106,964400.0
2009-03-06 11:45:00,20.88,20.93,20.85,20.92,1064000.0,14.8106,14.846,14.7893,14.8389,1064000.0
2009-03-06 11:50:00,20.91,20.95,20.89,20.92,553800.0,14.8318,14.8602,14.8176,14.8389,553800.0
2009-03-06 11:55:00,20.92,20.96,20.88,20.88,621200.0,14.8389,14.8673,14.8106,14.8106,621200.0
2009-03-06 12:00:00,20.88,20.99,20.88,20.95,509600.0,14.8106,14.8886,14.8106,14.8602,509600.0
2009-03-06 12:05:00,20.95,21.0,20.95,20.99,412000.0,14.8602,14.8957,14.8602,14.8886,412000.0
2009-03-06 12:10:00,20.98,21.03,20.95,20.99,1051500.0,14.8815,14.9169,14.8602,14.8886,1051500.0
2009-03-06 12:15:00,21.0,21.05,20.96,20.97,301100.0,14.8957,14.9311,14.8673,14.8744,301100.0
2009-03-06 12:20:00,20.98,21.01,20.93,20.93,211800.0,14.8815,14.9028,14.846,14.846,211800.0
2009-03-06 12:25:00,20.94,20.97,20.91,20.95,291200.0,14.8531,14.8744,14.8318,14.8602,291200.0
2009-03-06 12:30:00,20.95,20.98,20.9,20.96,859900.0,14.8602,14.8815,14.8247,14.8673,859900.0
2009-03-06 12:35:00,20.95,20.95,20.87,20.92,830500.0,14.8602,14.8602,14.8035,14.8389,830500.0
2009-03-06 12:40:00,20.91,20.91,20.82,20.84,480700.0,14.8318,14.8318,14.768,14.7822,480700.0
2009-03-06 12:45:00,20.83,20.85,20.75,20.76,740500.0,14.7751,14.7893,14.7183,14.7254,740500.0
2009-03-06 12:50:00,20.76,20.8,20.74,20.78,578700.0,14.7254,14.7538,14.7112,14.7396,578700.0
2009-03-06 12:55:00,20.77,20.84,20.75,20.84,523800.0,14.7325,14.7822,14.7183,14.7822,523800.0
2009-03-06 13:00:00,20.84,20.86,20.8,20.85,1522200.0,14.7822,14.7964,14.7538,14.7893,1522200.0
2009-03-06 13:05:00,20.84,20.85,20.8,20.84,197400.0,14.7822,14.7893,14.7538,14.7822,197400.0
2009-03-06 13:10:00,20.83,20.86,20.75,20.76,438000.0,14.7751,14.7964,14.7183,14.7254,438000.0
2009-03-06 13:15:00,20.77,20.78,20.71,20.74,737900.0,14.7325,14.7396,14.69,14.7112,737900.0
2009-03-06 13:20:00,20.73,20.73,20.68,20.7,472300.0,14.7042,14.7042,14.6687,14.6829,472300.0
2009-03-06 13:25:00,20.7,20.75,20.68,20.73,397700.0,14.6829,14.7183,14.6687,14.7042,397700.0
2009-03-06 13:30:00,20.73,20.75,20.68,20.7,425500.0,14.7042,14.7183,14.6687,14.6829,425500.0
2009-03-06 13:35:00,20.7,20.74,20.67,20.7,423400.0,14.6829,14.7112,14.6616,14.6829,423400.0
2009-03-06 13:40:00,20.69,20.71,20.66,20.67,604500.0,14.6758,14.69,14.6545,14.6616,604500.0
2009-03-06 13:45:00,20.66,20.71,20.63,20.69,1096700.0,14.6545,14.69,14.6332,14.6758,1096700.0
2009-03-06 13:50:00,20.69,20.73,20.65,20.68,732700.0,14.6758,14.7042,14.6474,14.6687,732700.0
2009-03-06 13:55:00,20.69,20.72,20.66,20.71,237000.0,14.6758,14.6971,14.6545,14.69,237000.0
2009-03-06 14:00:00,20.71,20.82,20.71,20.73,653700.0,14.69,14.768,14.69,14.7042,653700.0
2009-03-06 14:05:00,20.73,20.81,20.7,20.81,378800.0,14.7042,14.7609,14.6829,14.7609,378800.0
2009-03-06 14:10:00,20.81,20.82,20.76,20.79,517900.0,14.7609,14.768,14.7254,14.7467,517900.0
2009-03-06 14:15:00,20.78,20.78,20.68,20.71,687100.0,14.7396,14.7396,14.6687,14.69,687100.0
2009-03-06 14:20:00,20.71,20.74,20.68,20.7,430600.0,14.69,14.7112,14.6687,14.6829,430600.0
2009-03-06 14:25:00,20.69,20.78,20.68,20.77,467200.0,14.6758,14.7396,14.6687,14.7325,467200.0
2009-03-06 14:30:00,20.78,20.8,20.73,20.76,431800.0,14.7396,14.7538,14.7042,14.7254,431800.0
2009-03-06 14:35:00,20.76,20.81,20.7,20.77,617900.0,14.7254,14.7609,14.6829,14.7325,617900.0
2009-03-06 14:40:00,20.76,20.77,20.64,20.68,538400.0,14.7254,14.7325,14.6403,14.6687,538400.0
2009-03-06 14:45:00,20.68,20.74,20.65,20.67,473500.0,14.6687,14.7112,14.6474,14.6616,473500.0
2009-03-06 14:50:00,20.67,20.7,20.62,20.64,444500.0,14.6616,14.6829,14.6261,14.6403,444500.0
2009-03-06 14:55:00,20.64,20.75,20.6,20.63,582800.0,14.6403,14.7183,14.6119,14.6332,582800.0
2009-03-06 15:00:00,20.63,20.66,20.59,20.63,866100.0,14.6332,14.6545,14.6048,14.6332,866100.0
2009-03-06 15:05:00,20.63,20.64,20.56,20.58,537200.0,14.6332,14.6403,14.5836,14.5978,537200.0
2009-03-06 15:10:00,20.58,20.62,20.57,20.58,574600.0,14.5978,14.6261,14.5907,14.5978,574600.0
2009-03-06 15:15:00,20.58,20.68,20.57,20.65,733200.0,14.5978,14.6687,14.5907,14.6474,733200.0
2009-03-06 15:20:00,20.64,20.64,20.56,20.57,914400.0,14.6403,14.6403,14.5836,14.5907,914400.0
2009-03-06 15:25:00,20.58,20.62,20.55,20.6,1275300.0,14.5978,14.6261,14.5765,14.6119,1275300.0
2009-03-06 15:30:00,20.6,20.75,20.6,20.75,886600.0,14.6119,14.7183,14.6119,14.7183,886600.0
2009-03-06 15:35:00,20.75,20.77,20.6,20.7,1423900.0,14.7183,14.7325,14.6119,14.6829,1423900.0
2009-03-06 15:40:00,20.71,20.89,20.69,20.84,1301000.0,14.69,14.8176,14.6758,14.7822,1301000.0
2009-03-06 15:45:00,20.84,20.96,20.8,20.85,1649500.0,14.7822,14.8673,14.7538,14.7893,1649500.0
2009-03-06 15:50:00,20.85,21.0,20.84,21.0,1414900.0,14.7893,14.8957,14.7822,14.8957,1414900.0
2009-03-06 15:55:00,20.99,21.11,20.98,21.1,5539500.0,14.8886,14.9737,14.8815,14.9666,5539500.0
2009-03-09 09:30:00,20.82,20.86,20.71,20.81,1160000.0,14.768,14.7964,14.69,14.7609,1160000.0
2009-03-09 09:35:00,20.8,20.91,20.8,20.91,1110600.0,14.7538,14.8318,14.7538,14.8318,1110600.0
2009-03-09 09:40:00,20.92,21.0,20.91,20.98,1065200.0,14.8389,14.8957,14.8318,14.8815,1065200.0
2009-03-09 09:45:00,20.98,21.11,20.95,21.09,1179900.0,14.8815,14.9737,14.8602,14.9595,1179900.0
2009-03-09 09:50:00,21.09,21.18,21.07,21.14,1918000.0,14.9595,15.0233,14.9453,14.995,1918000.0
2009-03-09 09:55:00,21.14,21.16,21.04,21.07,1424600.0,14.995,15.0092,14.924,14.9453,1424600.0
2009-03-09 10:00:00,21.07,21.17,21.04,21.16,1592100.0,14.9453,15.0163,14.924,15.0092,1592100.0
2009-03-09 10:05:00,21.15,21.29,21.14,21.2,1226000.0,15.0021,15.1014,14.995,15.0375,1226000.0
2009-03-09 10:10:00,21.19,21.32,21.18,21.27,860400.0,15.0304,15.1227,15.0233,15.0872,860400.0
2009-03-09 10:15:00,21.26,21.3,21.21,21.21,1664700.0,15.0801,15.1085,15.0446,15.0446,1664700.0
2009-03-09 10:20:00,21.2,21.24,21.18,21.2,817200.0,15.0375,15.0659,15.0233,15.0375,817200.0
2009-03-09 10:25:00,21.21,21.21,21.17,21.19,1104300.0,15.0446,15.0446,15.0163,15.0304,1104300.0
2009-03-09 10:30:00,21.2,21.23,21.16,21.17,2053500.0,15.0375,15.0588,15.0092,15.0163,2053500.0
2009-03-09 10:35:00,21.18,21.19,21.08,21.15,2185700.0,15.0233,15.0304,14.9524,15.0021,2185700.0
2009-03-09 10:40:00,21.15,21.21,21.11,21.21,784200.0,15.0021,15.0446,14.9737,15.0446,784200.0
2009-03-09 10:45:00,21.2,21.22,21.09,21.09,1078800.0,15.0375,15.0517,14.9595,14.9595,1078800.0
2009-03-09 10:50:00,21.09,21.15,21.06,21.11,503300.0,14.9595,15.0021,14.9382,14.9737,503300.0
2009-03-09 10:55:00,21.11,21.16,20.97,21.0,721000.0,14.9737,15.0092,14.8744,14.8957,721000.0
2009-03-09 11:00:00,20.99,21.09,20.98,20.99,418200.0,14.8886,14.9595,14.8815,14.8886,418200.0
2009-03-09 11:05:00,20.99,20.99,20.92,20.93,613000.0,14.8886,14.8886,14.8389,14.846,613000.0
2009-03-09 11:10:00,20.93,21.03,20.92,21.0,301600.0,14.846,14.9169,14.8389,14.8957,301600.0
2009-03-09 11:15:00,21.01,21.02,20.96,20.98,252600.0,14.9028,14.9099,14.8673,14.8815,252600.0
2009-03-09 11:20:00,20.98,21.0,20.92,20.97,835800.0,14.8815,14.8957,14.8389,14.8744,835800.0
2009-03-09 11:25:00,20.97,21.09,20.97,21.07,677200.0,14.8744,14.9595,14.8744,14.9453,677200.0
2009-03-09 11:30:00,21.07,21.12,21.02,21.04,705500.0,14.9453,14.9808,14.9099,14.924,705500.0
2009-03-09 11:35:00,21.05,21.11,21.01,21.06,497100.0,14.9311,14.9737,14.9028,14.9382,497100.0
2009-03-09 11:40:00,21.06,21.07,21.01,21.06,411500.0,14.9382,14.9453,14.9028,14.9382,411500.0
2009-03-09 11:45:00,21.06,21.11,21.03,21.07,476700.0,14.9382,14.9737,14.9169,14.9453,476700.0
2009-03-09 11:50:00,21.07,21.08,21.01,21.02,196700.0,14.9453,14.9524,14.9028,14.9099,196700.0
2009-03-09 11:55:00,21.01,21.03,20.96,21.01,311200.0,14.9028,14.9169,14.8673,14.9028,311200.0
2009-03-09 12:00:00,21.02,21.05,21.0,21.04,286800.0,14.9099,14.9311,14.8957,14.924,286800.0
2009-03-09 12:05:00,21.04,21.05,21.0,21.01,382000.0,14.924,14.9311,14.8957,14.9028,382000.0
2009-03-09 12:10:00,21.01,21.12,21.01,21.1,375000.0,14.9028,14.9808,14.9028,14.9666,375000.0
2009-03-09 12:15:00,21.11,21.12,21.07,21.11,332800.0,14.9737,14.9808,14.9453,14.9737,332800.0
2009-03-09 12:20:00,21.12,21.17,21.08,21.14,815100.0,14.9808,15.0163,14.9524,14.995,815100.0
2009-03-09 12:25:00,21.14,21.16,21.09,21.11,1181900.0,14.995,15.0092,14.9595,14.9737,1181900.0
2009-03-09 12:30:00,21.11,21.12,21.08,21.1,488600.0,14.9737,14.9808,14.9524,14.9666,488600.0
2009-03-09 12:35:00,21.1,21.12,20.98,20.98,456000.0,14.9666,14.9808,14.8815,14.8815,456000.0
2009-03-09 12:40:00,20.98,21.01,20.95,20.99,317000.0,14.8815,14.9028,14.8602,14.8886,317000.0
2009-03-09 12:45:00,20.99,21.01,20.97,20.99,238500.0,14.8886,14.9028,14.8744,14.8886,238500.0
2009-03-09 12:50:00,20.98,21.0,20.97,20.98,161700.0,14.8815,14.8957,14.8744,14.8815,161700.0
2009-03-09 12:55:00,20.98,21.01,20.97,20.98,103500.0,14.8815,14.9028,14.8744,14.8815,103500.0
2009-03-09 13:00:00,20.97,20.97,20.89,20.89,305500.0,14.8744,14.8744,14.8176,14.8176,305500.0
2009-03-09 13:05:00,20.89,20.9,20.79,20.82,374700.0,14.8176,14.8247,14.7467,14.768,374700.0
2009-03-09 13:10:00,20.82,20.82,20.78,20.81,382200.0,14.768,14.768,14.7396,14.7609,382200.0
2009-03-09 13:15:00,20.81,20.84,20.79,20.81,303400.0,14.7609,14.7822,14.7467,14.7609,303400.0
2009-03-09 13:20:00,20.82,20.83,20.77,20.78,156100.0,14.768,14.7751,14.7325,14.7396,156100.0
2009-03-09 13:25:00,20.77,20.85,20.75,20.84,638000.0,14.7325,14.7893,14.7183,14.7822,638000.0
2009-03-09 13:30:00,20.84,20.85,20.8,20.85,261000.0,14.7822,14.7893,14.7538,14.7893,261000.0
2009-03-09 13:35:00,20.86,20.87,20.8,20.8,692600.0,14.7964,14.8035,14.7538,14.7538,692600.0
2009-03-09 13:40:00,20.8,20.86,20.78,20.83,240600.0,14.7538,14.7964,14.7396,14.7751,240600.0
2009-03-09 13:45:00,20.82,20.86,20.78,20.86,344400.0,14.768,14.7964,14.7396,14.7964,344400.0
2009-03-09 13:50:00,20.86,20.91,20.86,20.86,508300.0,14.7964,14.8318,14.7964,14.7964,508300.0
2009-03-09 13:55:00,20.86,20.88,20.81,20.84,241900.0,14.7964,14.8106,14.7609,14.7822,241900.0
2009-03-09 14:00:00,20.84,20.95,20.81,20.93,691300.0,14.7822,14.8602,14.7609,14.846,691300.0
2009-03-09 14:05:00,20.94,20.96,20.9,20.91,350400.0,14.8531,14.8673,14.8247,14.8318,350400.0
2009-03-09 14:10:00,20.92,20.93,20.84,20.88,461900.0,14.8389,14.846,14.7822,14.8106,461900.0
2009-03-09 14:15:00,20.88,20.92,20.85,20.9,698500.0,14.8106,14.8389,14.7893,14.8247,698500.0
2009-03-09 14:20:00,20.9,20.91,20.81,20.82,461600.0,14.8247,14.8318,14.7609,14.768,461600.0
2009-03-09 14:25:00,20.83,20.88,20.78,20.87,537400.0,14.7751,14.8106,14.7396,14.8035,537400.0
2009-03-09 14:30:00,20.87,20.88,20.8,20.83,583500.0,14.8035,14.8106,14.7538,14.7751,583500.0
2009-03-09 14:35:00,20.82,20.84,20.76,20.82,987500.0,14.768,14.7822,14.7254,14.768,987500.0
2009-03-09 14:40:00,20.82,20.85,20.78,20.81,724300.0,14.768,14.7893,14.7396,14.7609,724300.0
2009-03-09 14:45:00,20.81,20.9,20.8,20.87,820500.0,14.7609,14.8247,14.7538,14.8035,820500.0
2009-03-09 14:50:00,20.87,20.94,20.85,20.85,855800.0,14.8035,14.8531,14.7893,14.7893,855800.0
2009-03-09 14:55:00,20.85,20.9,20.81,20.84,289300.0,14.7893,14.8247,14.7609,14.7822,289300.0
2009-03-09 15:00:00,20.84,20.89,20.82,20.86,817500.0,14.7822,14.8176,14.768,14.7964,817500.0
2009-03-09 15:05:00,20.85,20.86,20.77,20.83,1091100.0,14.7893,14.7964,14.7325,14.7751,1091100.0
2009-03-09 15:10:00,20.83,20.83,20.7,20.74,823800.0,14.7751,14.7751,14.6829,14.7112,823800.0
2009-03-09 15:15:00,20.74,20.74,20.65,20.71,807300.0,14.7112,14.7112,14.6474,14.69,807300.0
2009-03-09 15:20:00,20.7,20.73,20.66,20.69,308500.0,14.6829,14.7042,14.6545,14.6758,308500.0
2009-03-09 15:25:00,20.7,20.77,20.66,20.75,352300.0,14.6829,14.7325,14.6545,14.7183,352300.0
2009-03-09 15:30:00,20.74,20.82,20.7,20.77,559000.0,14.7112,14.768,14.6829,14.7325,559000.0
2009-03-09 15:35:00,20.77,20.82,20.67,20.67,972600.0,14.7325,14.768,14.6616,14.6616,972600.0
2009-03-09 15:40:00,20.67,20.7,20.63,20.68,1951300.0,14.6616,14.6829,14.6332,14.6687,1951300.0
2009-03-09 15:45:00,20.68,20.7,20.64,20.67,735600.0,14.6687,14.6829,14.6403,14.6616,735600.0
2009-03-09 15:50:00,20.67,20.75,20.66,20.71,1314600.0,14.6616,14.7183,14.6545,14.69,1314600.0
2009-03-09 15:55:00,20.7,21.16,20.69,20.69,4988500.0,14.6829,15.0092,14.6758,14.6758,4988500.0
2009-03-10 09:30:00,21.58,21.63,21.51,21.59,2265300.0,15.3071,15.3425,15.2574,15.3142,2265300.0
2009-03-10 09:35:00,21.59,21.71,21.57,21.67,1913600.0,15.3142,15.3993,15.3,15.3709,1913600.0
2009-03-10 09:40:00,21.66,21.75,21.64,21.73,1195200.0,15.3638,15.4277,15.3496,15.4135,1195200.0
2009-03-10 09:45:00,21.73,21.82,21.72,21.8,2032500.0,15.4135,15.4773,15.4064,15.4631,2032500.0
2009-03-10 09:50:00,21.8,21.9,21.78,21.86,1356700.0,15.4631,15.5341,15.4489,15.5057,1356700.0
2009-03-10 09:55:00,21.85,21.88,21.81,21.81,785900.0,15.4986,15.5199,15.4702,15.4702,785900.0
2009-03-10 10:00:00,21.81,21.92,21.81,21.89,2052700.0,15.4702,15.5482,15.4702,15.527,2052700.0
2009-03-10 10:05:00,21.9,21.94,21.85,21.94,1231700.0,15.5341,15.5624,15.4986,15.5624,1231700.0
2009-03-10 10:10:00,21.95,21.99,21.91,21.98,1939900.0,15.5695,15.5979,15.5411,15.5908,1939900.0
2009-03-10 10:15:00,21.97,22.06,21.97,22.02,2801400.0,15.5837,15.6475,15.5837,15.6192,2801400.0
2009-03-10 10:20:00,22.01,22.03,21.93,21.94,943800.0,15.6121,15.6263,15.5553,15.5624,943800.0
2009-03-10 10:25:00,21.94,21.98,21.91,21.93,1544400.0,15.5624,15.5908,15.5411,15.5553,1544400.0
2009-03-10 10:30:00,21.94,21.97,21.93,21.95,435300.0,15.5624,15.5837,15.5553,15.5695,435300.0
2009-03-10 10:35:00,21.95,21.96,21.9,21.95,693000.0,15.5695,15.5766,15.5341,15.5695,693000.0
2009-03-10 10:40:00,21.95,21.99,21.93,21.97,1107000.0,15.5695,15.5979,15.5553,15.5837,1107000.0
2009-03-10 10:45:00,21.97,22.07,21.97,22.04,1467800.0,15.5837,15.6546,15.5837,15.6334,1467800.0
2009-03-10 10:50:00,22.04,22.09,22.04,22.07,1034700.0,15.6334,15.6688,15.6334,15.6546,1034700.0
2009-03-10 10:55:00,22.07,22.08,22.0,22.03,398800.0,15.6546,15.6617,15.605,15.6263,398800.0
2009-03-10 11:00:00,22.03,22.05,22.0,22.0,871500.0,15.6263,15.6405,15.605,15.605,871500.0
2009-03-10 11:05:00,22.0,22.03,21.99,22.0,173200.0,15.605,15.6263,15.5979,15.605,173200.0
2009-03-10 11:10:00,22.0,22.02,21.98,22.02,371100.0,15.605,15.6192,15.5908,15.6192,371100.0
2009-03-10 11:15:00,22.01,22.08,22.01,22.06,405100.0,15.6121,15.6617,15.6121,15.6475,405100.0
2009-03-10 11:20:00,22.06,22.11,22.05,22.07,853300.0,15.6475,15.683,15.6405,15.6546,853300.0
2009-03-10 11:25:00,22.08,22.13,22.06,22.12,650800.0,15.6617,15.6972,15.6475,15.6901,650800.0
2009-03-10 11:30:00,22.12,22.17,22.11,22.14,820500.0,15.6901,15.7256,15.683,15.7043,820500.0
2009-03-10 11:35:00,22.13,22.15,22.08,22.09,356000.0,15.6972,15.7114,15.6617,15.6688,356000.0
2009-03-10 11:40:00,22.09,22.11,22.06,22.07,371600.0,15.6688,15.683,15.6475,15.6546,371600.0
2009-03-10 11:45:00,22.07,22.1,22.06,22.09,544800.0,15.6546,15.6759,15.6475,15.6688,544800.0
2009-03-10 11:50:00,22.09,22.14,22.07,22.11,550600.0,15.6688,15.7043,15.6546,15.683,550600.0
2009-03-10 11:55:00,22.11,22.25,22.1,22.25,1056200.0,15.683,15.7823,15.6759,15.7823,1056200.0
2009-03-10 12:00:00,22.25,22.35,22.24,22.33,1253200.0,15.7823,15.8532,15.7752,15.8391,1253200.0
2009-03-10 12:05:00,22.33,22.34,22.25,22.27,651400.0,15.8391,15.8462,15.7823,15.7965,651400.0
2009-03-10 12:10:00,22.27,22.29,22.24,22.26,243700.0,15.7965,15.8107,15.7752,15.7894,243700.0
2009-03-10 12:15:00,22.26,22.27,22.23,22.26,441300.0,15.7894,15.7965,15.7681,15.7894,441300.0
2009-03-10 12:20:00,22.26,22.26,22.21,22.21,412800.0,15.7894,15.7894,15.7539,15.7539,412800.0
2009-03-10 12:25:00,22.21,22.27,22.21,22.26,301900.0,15.7539,15.7965,15.7539,15.7894,301900.0
2009-03-10 12:30:00,22.26,22.29,22.25,22.27,484700.0,15.7894,15.8107,15.7823,15.7965,484700.0
2009-03-10 12:35:00,22.27,22.28,22.22,22.25,701600.0,15.7965,15.8036,15.761,15.7823,701600.0
2009-03-10 12:40:00,22.25,22.27,22.21,22.23,626900.0,15.7823,15.7965,15.7539,15.7681,626900.0
2009-03-10 12:45:00,22.24,22.25,22.21,22.22,366200.0,15.7752,15.7823,15.7539,15.761,366200.0
2009-03-10 12:50:00,22.22,22.24,22.19,22.2,337700.0,15.761,15.7752,15.7398,15.7469,337700.0
2009-03-10 12:55:00,22.2,22.23,22.18,22.19,366200.0,15.7469,15.7681,15.7327,15.7398,366200.0
2009-03-10 13:00:00,22.19,22.2,22.16,22.17,631000.0,15.7398,15.7469,15.7185,15.7256,631000.0
2009-03-10 13:05:00,22.16,22.21,22.16,22.2,767900.0,15.7185,15.7539,15.7185,15.7469,767900.0
2009-03-10 13:10:00,22.19,22.23,22.18,22.22,1439700.0,15.7398,15.7681,15.7327,15.761,1439700.0
2009-03-10 13:15:00,22.22,22.25,22.21,22.21,377800.0,15.761,15.7823,15.7539,15.7539,377800.0
2009-03-10 13:20:00,22.22,22.23,22.17,22.19,451600.0,15.761,15.7681,15.7256,15.7398,451600.0
2009-03-10 13:25:00,22.19,22.19,22.14,22.17,407400.0,15.7398,15.7398,15.7043,15.7256,407400.0
2009-03-10 13:30:00,22.17,22.23,22.16,22.22,616100.0,15.7256,15.7681,15.7185,15.761,616100.0
2009-03-10 13:35:00,22.23,22.23,22.17,22.22,902000.0,15.7681,15.7681,15.7256,15.761,902000.0
2009-03-10 13:40:00,22.21,22.31,22.21,22.29,889400.0,15.7539,15.8249,15.7539,15.8107,889400.0
2009-03-10 13:45:00,22.29,22.3,22.23,22.26,401300.0,15.8107,15.8178,15.7681,15.7894,401300.0
2009-03-10 13:50:00,22.27,22.27,22.19,22.2,491700.0,15.7965,15.7965,15.7398,15.7469,491700.0
2009-03-10 13:55:00,22.19,22.21,22.15,22.19,612600.0,15.7398,15.7539,15.7114,15.7398,612600.0
2009-03-10 14:00:00,22.18,22.2,22.15,22.18,400500.0,15.7327,15.7469,15.7114,15.7327,400500.0
2009-03-10 14:05:00,22.19,22.22,22.11,22.13,804800.0,15.7398,15.761,15.683,15.6972,804800.0
2009-03-10 14:10:00,22.13,22.16,22.09,22.09,1131500.0,15.6972,15.7185,15.6688,15.6688,1131500.0
2009-03-10 14:15:00,22.09,22.11,22.04,22.09,727000.0,15.6688,15.683,15.6334,15.6688,727000.0
2009-03-10 14:20:00,22.08,22.12,22.06,22.09,314400.0,15.6617,15.6901,15.6475,15.6688,314400.0
2009-03-10 14:25:00,22.09,22.16,22.08,22.12,557200.0,15.6688,15.7185,15.6617,15.6901,557200.0
2009-03-10 14:30:00,22.13,22.2,22.1,22.17,406900.0,15.6972,15.7469,15.6759,15.7256,406900.0
2009-03-10 14:35:00,22.16,22.2,22.1,22.13,428300.0,15.7185,15.7469,15.6759,15.6972,428300.0
2009-03-10 14:40:00,22.13,22.16,22.1,22.16,296100.0,15.6972,15.7185,15.6759,15.7185,296100.0
2009-03-10 14:45:00,22.16,22.16,22.0,22.01,835900.0,15.7185,15.7185,15.605,15.6121,835900.0
2009-03-10 14:50:00,22.02,22.09,22.01,22.07,381600.0,15.6192,15.6688,15.6121,15.6546,381600.0
2009-03-10 14:55:00,22.07,22.19,22.06,22.18,667400.0,15.6546,15.7398,15.6475,15.7327,667400.0
2009-03-10 15:00:00,22.19,22.21,22.16,22.17,738700.0,15.7398,15.7539,15.7185,15.7256,738700.0
2009-03-10 15:05:00,22.17,22.24,22.15,22.19,656100.0,15.7256,15.7752,15.7114,15.7398,656100.0
2009-03-10 15:10:00,22.19,22.23,22.16,22.2,704400.0,15.7398,15.7681,15.7185,15.7469,704400.0
2009-03-10 15:15:00,22.2,22.23,22.13,22.2,687300.0,15.7469,15.7681,15.6972,15.7469,687300.0
2009-03-10 15:20:00,22.2,22.26,22.17,22.21,432900.0,15.7469,15.7894,15.7256,15.7539,432900.0
2009-03-10 15:25:00,22.2,22.34,22.2,22.3,1550900.0,15.7469,15.8462,15.7469,15.8178,1550900.0
2009-03-10 15:30:00,22.31,22.32,22.23,22.28,911100.0,15.8249,15.832,15.7681,15.8036,911100.0
2009-03-10 15:35:00,22.28,22.36,22.24,22.34,1436300.0,15.8036,15.8603,15.7752,15.8462,1436300.0
2009-03-10 15:40:00,22.34,22.38,22.23,22.31,1917300.0,15.8462,15.8745,15.7681,15.8249,1917300.0
2009-03-10 15:45:00,22.31,22.32,22.24,22.27,1643300.0,15.8249,15.832,15.7752,15.7965,1643300.0
2009-03-10 15:50:00,22.28,22.32,22.27,22.29,1725100.0,15.8036,15.832,15.7965,15.8107,1725100.0
2009-03-10 15:55:00,22.29,22.39,21.62,22.33,9965900.0,15.8107,15.8816,15.3354,15.8391,9965900.0
2009-03-11 09:30:00,22.54,22.58,22.35,22.36,1721700.0,15.988,16.0164,15.8532,15.8603,1721700.0
2009-03-11 09:35:00,22.36,22.5,22.29,22.49,1390800.0,15.8603,15.9596,15.8107,15.9526,1390800.0
2009-03-11 09:40:00,22.5,22.54,22.43,22.54,1367000.0,15.9596,15.988,15.91,15.988,1367000.0
2009-03-11 09:45:00,22.54,22.64,22.52,22.6,1873700.0,15.988,16.059,15.9738,16.0306,1873700.0
2009-03-11 09:50:00,22.59,22.7,22.57,22.65,1482200.0,16.0235,16.1015,16.0093,16.066,1482200.0
2009-03-11 09:55:00,22.66,22.67,22.59,22.64,851400.0,16.0731,16.0802,16.0235,16.059,851400.0
2009-03-11 10:00:00,22.64,22.67,22.57,22.59,543000.0,16.059,16.0802,16.0093,16.0235,543000.0
2009-03-11 10:05:00,22.58,22.63,22.52,22.52,604400.0,16.0164,16.0519,15.9738,15.9738,604400.0
2009-03-11 10:10:00,22.51,22.54,22.47,22.48,661900.0,15.9667,15.988,15.9384,15.9455,661900.0
2009-03-11 10:15:00,22.48,22.51,22.41,22.42,955600.0,15.9455,15.9667,15.8958,15.9029,955600.0
2009-03-11 10:20:00,22.41,22.5,22.41,22.46,634200.0,15.8958,15.9596,15.8958,15.9313,634200.0
2009-03-11 10:25:00,22.46,22.56,22.46,22.56,397000.0,15.9313,16.0022,15.9313,16.0022,397000.0
2009-03-11 10:30:00,22.55,22.58,22.51,22.54,469300.0,15.9951,16.0164,15.9667,15.988,469300.0
2009-03-11 10:35:00,22.54,22.54,22.45,22.49,592100.0,15.988,15.988,15.9242,15.9526,592100.0
2009-03-11 10:40:00,22.49,22.51,22.43,22.43,1086800.0,15.9526,15.9667,15.91,15.91,1086800.0
2009-03-11 10:45:00,22.43,22.44,22.38,22.39,1313400.0,15.91,15.9171,15.8745,15.8816,1313400.0
2009-03-11 10:50:00,22.39,22.5,22.36,22.42,2053800.0,15.8816,15.9596,15.8603,15.9029,2053800.0
2009-03-11 10:55:00,22.42,22.45,22.4,22.42,1006500.0,15.9029,15.9242,15.8887,15.9029,1006500.0
2009-03-11 11:00:00,22.42,22.48,22.42,22.48,884800.0,15.9029,15.9455,15.9029,15.9455,884800.0
2009-03-11 11:05:00,22.47,22.51,22.44,22.49,534700.0,15.9384,15.9667,15.9171,15.9526,534700.0
2009-03-11 11:10:00,22.5,22.51,22.43,22.45,683100.0,15.9596,15.9667,15.91,15.9242,683100.0
2009-03-11 11:15:00,22.45,22.47,22.43,22.43,754000.0,15.9242,15.9384,15.91,15.91,754000.0
2009-03-11 11:20:00,22.43,22.43,22.33,22.34,1901900.0,15.91,15.91,15.8391,15.8462,1901900.0
2009-03-11 11:25:00,22.33,22.4,22.33,22.37,1454800.0,15.8391,15.8887,15.8391,15.8674,1454800.0
2009-03-11 11:30:00,22.38,22.41,22.34,22.35,578700.0,15.8745,15.8958,15.8462,15.8532,578700.0
2009-03-11 11:35:00,22.35,22.38,22.3,22.36,941600.0,15.8532,15.8745,15.8178,15.8603,941600.0
2009-03-11 11:40:00,22.36,22.36,22.29,22.3,675100.0,15.8603,15.8603,15.8107,15.8178,675100.0
2009-03-11 11:45:00,22.3,22.32,22.26,22.29,502400.0,15.8178,15.832,15.7894,15.8107,502400.0
2009-03-11 11:50:00,22.28,22.47,22.28,22.35,312200.0,15.8036,15.9384,15.8036,15.8532,312200.0
2009-03-11 11:55:00,22.35,22.38,22.34,22.37,306000.0,15.8532,15.8745,15.8462,15.8674,306000.0
2009-03-11 12:00:00,22.37,22.4,22.37,22.38,257900.0,15.8674,15.8887,15.8674,15.8745,257900.0
2009-03-11 12:05:00,22.38,22.4,22.37,22.38,229500.0,15.8745,15.8887,15.8674,15.8745,229500.0
2009-03-11 12:10:00,22.39,22.41,22.3,22.4,397700.0,15.8816,15.8958,15.8178,15.8887,397700.0
2009-03-11 12:15:00,22.41,22.41,22.33,22.34,225600.0,15.8958,15.8958,15.8391,15.8462,225600.0
2009-03-11 12:20:00,22.34,22.34,22.29,22.32,234500.0,15.8462,15.8462,15.8107,15.832,234500.0
2009-03-11 12:25:00,22.31,22.32,22.28,22.31,167300.0,15.8249,15.832,15.8036,15.8249,167300.0
2009-03-11 12:30:00,22.31,22.32,22.28,22.32,756800.0,15.8249,15.832,15.8036,15.832,756800.0
2009-03-11 12:35:00,22.31,22.47,22.23,22.24,815400.0,15.8249,15.9384,15.7681,15.7752,815400.0
2009-03-11 12:40:00,22.24,22.27,22.21,22.25,634400.0,15.7752,15.7965,15.7539,15.7823,634400.0
2009-03-11 12:45:00,22.25,22.3,22.24,22.25,549900.0,15.7823,15.8178,15.7752,15.7823,549900.0
2009-03-11 12:50:00,22.25,22.27,22.22,22.23,263600.0,15.7823,15.7965,15.761,15.7681,263600.0
2009-03-11 12:55:00,22.23,22.26,22.16,22.17,743400.0,15.7681,15.7894,15.7185,15.7256,743400.0
2009-03-11 13:00:00,22.18,22.3,22.15,22.17,383600.0,15.7327,15.8178,15.7114,15.7256,383600.0
2009-03-11 13:05:00,22.17,22.21,22.13,22.14,502200.0,15.7256,15.7539,15.6972,15.7043,502200.0
2009-03-11 13:10:00,22.14,22.19,22.13,22.19,123400.0,15.7043,15.7398,15.6972,15.7398,123400.0
2009-03-11 13:15:00,22.19,22.25,22.17,22.24,297100.0,15.7398,15.7823,15.7256,15.7752,297100.0
2009-03-11 13:20:00,22.23,22.24,22.19,22.19,320100.0,15.7681,15.7752,15.7398,15.7398,320100.0
2009-03-11 13:25:00,22.2,22.21,22.14,22.15,348700.0,15.7469,15.7539,15.7043,15.7114,348700.0
2009-03-11 13:30:00,22.17,22.19,22.11,22.13,2369400.0,15.7256,15.7398,15.683,15.6972,2369400.0
2009-03-11 13:35:00,22.13,22.27,22.12,22.27,408100.0,15.6972,15.7965,15.6901,15.7965,408100.0
2009-03-11 13:40:00,22.28,22.3,22.22,22.25,332200.0,15.8036,15.8178,15.761,15.7823,332200.0
2009-03-11 13:45:00,22.26,22.26,22.22,22.22,211400.0,15.7894,15.7894,15.761,15.761,211400.0
2009-03-11 13:50:00,22.23,22.24,22.19,22.19,295600.0,15.7681,15.7752,15.7398,15.7398,295600.0
2009-03-11 13:55:00,22.19,22.27,22.19,22.27,279500.0,15.7398,15.7965,15.7398,15.7965,279500.0
2009-03-11 14:00:00,22.27,22.31,22.26,22.28,300200.0,15.7965,15.8249,15.7894,15.8036,300200.0
2009-03-11 14:05:00,22.28,22.28,22.16,22.16,398700.0,15.8036,15.8036,15.7185,15.7185,398700.0
2009-03-11 14:10:00,22.15,22.18,22.12,22.18,554400.0,15.7114,15.7327,15.6901,15.7327,554400.0
2009-03-11 14:15:00,22.18,22.18,22.06,22.07,846300.0,15.7327,15.7327,15.6475,15.6546,846300.0
2009-03-11 14:20:00,22.08,22.09,22.04,22.07,332600.0,15.6617,15.6688,15.6334,15.6546,332600.0
2009-03-11 14:25:00,22.05,22.11,22.03,22.1,486100.0,15.6405,15.683,15.6263,15.6759,486100.0
2009-03-11 14:30:00,22.1,22.14,22.08,22.12,613300.0,15.6759,15.7043,15.6617,15.6901,613300.0
2009-03-11 14:35:00,22.13,22.5,22.11,22.13,1136200.0,15.6972,15.9596,15.683,15.6972,1136200.0
2009-03-11 14:40:00,22.13,22.24,22.12,22.24,1050000.0,15.6972,15.7752,15.6901,15.7752,1050000.0
2009-03-11 14:45:00,22.24,22.28,22.22,22.25,958300.0,15.7752,15.8036,15.761,15.7823,958300.0
2009-03-11 14:50:00,22.25,22.27,22.22,22.27,251700.0,15.7823,15.7965,15.761,15.7965,251700.0
2009-03-11 14:55:00,22.26,22.26,22.2,22.21,264900.0,15.7894,15.7894,15.7469,15.7539,264900.0
2009-03-11 15:00:00,22.21,22.32,22.2,22.31,342500.0,15.7539,15.832,15.7469,15.8249,342500.0
2009-03-11 15:05:00,22.31,22.38,22.28,22.37,792300.0,15.8249,15.8745,15.8036,15.8674,792300.0
2009-03-11 15:10:00,22.37,22.4,22.35,22.4,523900.0,15.8674,15.8887,15.8532,15.8887,523900.0
2009-03-11 15:15:00,22.4,22.41,22.35,22.4,559100.0,15.8887,15.8958,15.8532,15.8887,559100.0
2009-03-11 15:20:00,22.4,22.46,22.39,22.44,921300.0,15.8887,15.9313,15.8816,15.9171,921300.0
2009-03-11 15:25:00,22.44,22.47,22.39,22.4,1169400.0,15.9171,15.9384,15.8816,15.8887,1169400.0
2009-03-11 15:30:00,22.39,22.44,22.35,22.44,923500.0,15.8816,15.9171,15.8532,15.9171,923500.0
2009-03-11 15:35:00,22.43,22.5,22.2,22.48,1400200.0,15.91,15.9596,15.7469,15.9455,1400200.0
2009-03-11 15:40:00,22.49,22.54,22.48,22.51,1157200.0,15.9526,15.988,15.9455,15.9667,1157200.0
2009-03-11 15:45:00,22.52,22.53,22.39,22.44,1536400.0,15.9738,15.9809,15.8816,15.9171,1536400.0
2009-03-11 15:50:00,22.44,22.48,22.39,22.39,2437100.0,15.9171,15.9455,15.8816,15.8816,2437100.0
2009-03-11 15:55:00,22.39,22.4,22.3,22.36,3253500.0,15.8816,15.8887,15.8178,15.8603,3253500.0
2009-03-12 09:30:00,22.27,22.46,22.25,22.44,1389000.0,15.7965,15.9313,15.7823,15.9171,1389000.0
2009-03-12 09:35:00,22.44,22.45,22.26,22.29,3008700.0,15.9171,15.9242,15.7894,15.8107,3008700.0
2009-03-12 09:40:00,22.29,22.3,22.19,22.21,1246000.0,15.8107,15.8178,15.7398,15.7539,1246000.0
2009-03-12 09:45:00,22.21,22.29,22.2,22.27,1651900.0,15.7539,15.8107,15.7469,15.7965,1651900.0
2009-03-12 09:50:00,22.27,22.28,22.23,22.25,1031000.0,15.7965,15.8036,15.7681,15.7823,1031000.0
2009-03-12 09:55:00,22.25,22.33,22.24,22.33,485300.0,15.7823,15.8391,15.7752,15.8391,485300.0
2009-03-12 10:00:00,22.34,22.44,22.31,22.42,1684300.0,15.8462,15.9171,15.8249,15.9029,1684300.0
2009-03-12 10:05:00,22.42,22.46,22.4,22.45,1601200.0,15.9029,15.9313,15.8887,15.9242,1601200.0
2009-03-12 10:10:00,22.44,22.48,22.42,22.44,477600.0,15.9171,15.9455,15.9029,15.9171,477600.0
2009-03-12 10:15:00,22.44,22.55,22.44,22.52,1674600.0,15.9171,15.9951,15.9171,15.9738,1674600.0
2009-03-12 10:20:00,22.52,22.59,22.52,22.55,2078100.0,15.9738,16.0235,15.9738,15.9951,2078100.0
2009-03-12 10:25:00,22.56,22.58,22.51,22.52,555700.0,16.0022,16.0164,15.9667,15.9738,555700.0
2009-03-12 10:30:00,22.52,22.57,22.47,22.48,394000.0,15.9738,16.0093,15.9384,15.9455,394000.0
2009-03-12 10:35:00,22.48,22.53,22.47,22.52,306600.0,15.9455,15.9809,15.9384,15.9738,306600.0
2009-03-12 10:40:00,22.52,22.62,22.5,22.61,379000.0,15.9738,16.0448,15.9596,16.0377,379000.0
2009-03-12 10:45:00,22.61,22.69,22.58,22.64,654700.0,16.0377,16.0944,16.0164,16.059,654700.0
2009-03-12 10:50:00,22.64,22.7,22.63,22.68,1323000.0,16.059,16.1015,16.0519,16.0873,1323000.0
2009-03-12 10:55:00,22.68,22.69,22.65,22.67,890000.0,16.0873,16.0944,16.066,16.0802,890000.0
2009-03-12 11:00:00,22.67,22.7,22.62,22.64,454400.0,16.0802,16.1015,16.0448,16.059,454400.0
2009-03-12 11:05:00,22.64,22.64,22.57,22.6,325500.0,16.059,16.059,16.0093,16.0306,325500.0
2009-03-12 11:10:00,22.6,22.68,22.58,22.66,1096700.0,16.0306,16.0873,16.0164,16.0731,1096700.0
2009-03-12 11:15:00,22.66,22.69,22.64,22.67,746700.0,16.0731,16.0944,16.059,16.0802,746700.0
2009-03-12 11:20:00,22.68,22.68,22.55,22.59,414200.0,16.0873,16.0873,15.9951,16.0235,414200.0
2009-03-12 11:25:00,22.58,22.6,22.55,22.56,470300.0,16.0164,16.0306,15.9951,16.0022,470300.0
2009-03-12 11:30:00,22.56,22.6,22.54,22.56,874900.0,16.0022,16.0306,15.988,16.0022,874900.0
2009-03-12 11:35:00,22.56,22.58,22.54,22.58,245100.0,16.0022,16.0164,15.988,16.0164,245100.0
2009-03-12 11:40:00,22.58,22.67,22.57,22.66,723100.0,16.0164,16.0802,16.0093,16.0731,723100.0
2009-03-12 11:45:00,22.67,22.7,22.64,22.64,292000.0,16.0802,16.1015,16.059,16.059,292000.0
2009-03-12 11:50:00,22.64,22.71,22.55,22.65,304800.0,16.059,16.1086,15.9951,16.066,304800.0
2009-03-12 11:55:00,22.66,22.69,22.65,22.67,792700.0,16.0731,16.0944,16.066,16.0802,792700.0
2009-03-12 12:00:00,22.67,22.71,22.67,22.69,296400.0,16.0802,16.1086,16.0802,16.0944,296400.0
2009-03-12 12:05:00,22.69,22.75,22.65,22.73,448900.0,16.0944,16.137,16.066,16.1228,448900.0
2009-03-12 12:10:00,22.73,22.75,22.7,22.75,259600.0,16.1228,16.137,16.1015,16.137,259600.0
2009-03-12 12:15:00,22.75,22.78,22.72,22.74,688900.0,16.137,16.1583,16.1157,16.1299,688900.0
2009-03-12 12:20:00,22.74,22.78,22.72,22.75,541100.0,16.1299,16.1583,16.1157,16.137,541100.0
2009-03-12 12:25:00,22.74,22.75,22.66,22.7,822900.0,16.1299,16.137,16.0731,16.1015,822900.0
2009-03-12 12:30:00,22.7,22.75,22.66,22.73,373000.0,16.1015,16.137,16.0731,16.1228,373000.0
2009-03-12 12:35:00,22.72,22.77,22.72,22.75,229900.0,16.1157,16.1512,16.1157,16.137,229900.0
2009-03-12 12:40:00,22.76,22.78,22.74,22.77,666700.0,16.1441,16.1583,16.1299,16.1512,666700.0
2009-03-12 12:45:00,22.77,22.77,22.72,22.76,1186300.0,16.1512,16.1512,16.1157,16.1441,1186300.0
2009-03-12 12:50:00,22.75,22.82,22.73,22.81,498700.0,16.137,16.1866,16.1228,16.1795,498700.0
2009-03-12 12:55:00,22.82,22.86,22.8,22.84,676100.0,16.1866,16.215,16.1724,16.2008,676100.0
2009-03-12 13:00:00,22.83,22.86,22.78,22.83,438500.0,16.1937,16.215,16.1583,16.1937,438500.0
2009-03-12 13:05:00,22.83,22.86,22.79,22.85,274900.0,16.1937,16.215,16.1653,16.2079,274900.0
2009-03-12 13:10:00,22.85,22.85,22.8,22.81,294300.0,16.2079,16.2079,16.1724,16.1795,294300.0
2009-03-12 13:15:00,22.82,22.83,22.77,22.81,732700.0,16.1866,16.1937,16.1512,16.1795,732700.0
2009-03-12 13:20:00,22.81,22.86,22.81,22.83,192200.0,16.1795,16.215,16.1795,16.1937,192200.0
2009-03-12 13:25:00,22.84,22.84,22.76,22.78,161800.0,16.2008,16.2008,16.1441,16.1583,161800.0
2009-03-12 13:30:00,22.79,22.81,22.77,22.79,206800.0,16.1653,16.1795,16.1512,16.1653,206800.0
2009-03-12 13:35:00,22.79,22.84,22.79,22.82,403700.0,16.1653,16.2008,16.1653,16.1866,403700.0
2009-03-12 13:40:00,22.84,22.88,22.83,22.86,326300.0,16.2008,16.2292,16.1937,16.215,326300.0
2009-03-12 13:45:00,22.86,22.9,22.85,22.88,305900.0,16.215,16.2434,16.2079,16.2292,305900.0
2009-03-12 13:50:00,22.88,22.94,22.8,22.93,627900.0,16.2292,16.2717,16.1724,16.2647,627900.0
2009-03-12 13:55:00,22.94,22.94,22.91,22.92,465700.0,16.2717,16.2717,16.2505,16.2576,465700.0
2009-03-12 14:00:00,22.92,22.94,22.9,22.92,615500.0,16.2576,16.2717,16.2434,16.2576,615500.0
2009-03-12 14:05:00,22.92,22.93,22.85,22.88,351600.0,16.2576,16.2647,16.2079,16.2292,351600.0
2009-03-12 14:10:00,22.88,23.0,22.87,22.97,560400.0,16.2292,16.3143,16.2221,16.293,560400.0
2009-03-12 14:15:00,22.97,23.03,22.96,23.03,1550600.0,16.293,16.3356,16.2859,16.3356,1550600.0
2009-03-12 14:20:00,23.03,23.04,23.01,23.01,502800.0,16.3356,16.3427,16.3214,16.3214,502800.0
2009-03-12 14:25:00,23.01,23.03,22.99,23.01,612700.0,16.3214,16.3356,16.3072,16.3214,612700.0
2009-03-12 14:30:00,23.01,23.02,22.98,23.0,333500.0,16.3214,16.3285,16.3001,16.3143,333500.0
2009-03-12 14:35:00,23.0,23.04,22.99,23.02,588500.0,16.3143,16.3427,16.3072,16.3285,588500.0
2009-03-12 14:40:00,23.03,23.07,23.03,23.07,496400.0,16.3356,16.364,16.3356,16.364,496400.0
2009-03-12 14:45:00,23.07,23.14,22.4,23.14,1072700.0,16.364,16.4136,15.8887,16.4136,1072700.0
2009-03-12 14:50:00,23.14,23.17,23.11,23.11,765800.0,16.4136,16.4349,16.3923,16.3923,765800.0
2009-03-12 14:55:00,23.11,23.14,23.09,23.1,917000.0,16.3923,16.4136,16.3781,16.3852,917000.0
2009-03-12 15:00:00,23.1,23.13,23.05,23.07,1109400.0,16.3852,16.4065,16.3498,16.364,1109400.0
2009-03-12 15:05:00,23.06,23.14,23.06,23.13,456000.0,16.3569,16.4136,16.3569,16.4065,456000.0
2009-03-12 15:10:00,23.12,23.19,23.08,23.19,1066700.0,16.3994,16.4491,16.3711,16.4491,1066700.0
2009-03-12 15:15:00,23.19,23.2,23.12,23.16,1274300.0,16.4491,16.4562,16.3994,16.4278,1274300.0
2009-03-12 15:20:00,23.16,23.17,23.09,23.11,847400.0,16.4278,16.4349,16.3781,16.3923,847400.0
2009-03-12 15:25:00,23.11,23.16,23.08,23.14,1474200.0,16.3923,16.4278,16.3711,16.4136,1474200.0
2009-03-12 15:30:00,23.14,23.17,23.11,23.15,699700.0,16.4136,16.4349,16.3923,16.4207,699700.0
2009-03-12 15:35:00,23.14,23.22,23.12,23.21,938500.0,16.4136,16.4704,16.3994,16.4633,938500.0
2009-03-12 15:40:00,23.21,23.25,23.19,23.21,1308000.0,16.4633,16.4916,16.4491,16.4633,1308000.0
2009-03-12 15:45:00,23.22,23.28,23.21,23.25,1305000.0,16.4704,16.5129,16.4633,16.4916,1305000.0
2009-03-12 15:50:00,23.25,23.26,23.16,23.19,2620000.0,16.4916,16.4987,16.4278,16.4491,2620000.0
2009-03-12 15:55:00,23.2,23.23,23.13,23.23,5228900.0,16.4562,16.4774,16.4065,16.4774,5228900.0
2009-03-13 09:30:00,23.41,23.45,23.26,23.28,2665800.0,16.6051,16.6335,16.4987,16.5129,2665800.0
2009-03-13 09:35:00,23.29,23.4,23.27,23.36,1354900.0,16.52,16.598,16.5058,16.5697,1354900.0
2009-03-13 09:40:00,23.36,23.4,23.21,23.25,2992300.0,16.5697,16.598,16.4633,16.4916,2992300.0
2009-03-13 09:45:00,23.25,23.34,23.22,23.3,2167400.0,16.4916,16.5555,16.4704,16.5271,2167400.0
2009-03-13 09:50:00,23.3,23.33,23.24,23.31,1087500.0,16.5271,16.5484,16.4845,16.5342,1087500.0
2009-03-13 09:55:00,23.33,23.36,23.28,23.36,1789000.0,16.5484,16.5697,16.5129,16.5697,1789000.0
2009-03-13 10:00:00,23.35,23.38,23.27,23.38,1095500.0,16.5626,16.5838,16.5058,16.5838,1095500.0
2009-03-13 10:05:00,23.37,23.45,23.35,23.45,1169600.0,16.5768,16.6335,16.5626,16.6335,1169600.0
2009-03-13 10:10:00,23.45,23.49,23.4,23.43,1382100.0,16.6335,16.6619,16.598,16.6193,1382100.0
2009-03-13 10:15:00,23.43,23.44,23.38,23.41,755200.0,16.6193,16.6264,16.5838,16.6051,755200.0
2009-03-13 10:20:00,23.41,23.45,23.34,23.35,776800.0,16.6051,16.6335,16.5555,16.5626,776800.0
2009-03-13 10:25:00,23.35,23.38,23.31,23.33,1173500.0,16.5626,16.5838,16.5342,16.5484,1173500.0
2009-03-13 10:30:00,23.32,23.34,23.26,23.32,1068100.0,16.5413,16.5555,16.4987,16.5413,1068100.0
2009-03-13 10:35:00,23.31,23.34,23.28,23.32,674100.0,16.5342,16.5555,16.5129,16.5413,674100.0
2009-03-13 10:40:00,23.33,23.41,23.33,23.4,341400.0,16.5484,16.6051,16.5484,16.598,341400.0
2009-03-13 10:45:00,23.39,23.48,23.37,23.44,562000.0,16.5909,16.6548,16.5768,16.6264,562000.0
2009-03-13 10:50:00,23.44,23.44,23.3,23.32,744400.0,16.6264,16.6264,16.5271,16.5413,744400.0
2009-03-13 10:55:00,23.32,23.34,23.27,23.29,1421100.0,16.5413,16.5555,16.5058,16.52,1421100.0
2009-03-13 11:00:00,23.29,23.34,23.26,23.32,392600.0,16.52,16.5555,16.4987,16.5413,392600.0
2009-03-13 11:05:00,23.32,23.32,23.21,23.22,635300.0,16.5413,16.5413,16.4633,16.4704,635300.0
2009-03-13 11:10:00,23.22,23.23,23.18,23.22,565200.0,16.4704,16.4774,16.442,16.4704,565200.0
2009-03-13 11:15:00,23.22,23.26,23.19,23.21,944500.0,16.4704,16.4987,16.4491,16.4633,944500.0
2009-03-13 11:20:00,23.2,23.25,23.18,23.24,462800.0,16.4562,16.4916,16.442,16.4845,462800.0
2009-03-13 11:25:00,23.25,23.25,23.21,23.24,349300.0,16.4916,16.4916,16.4633,16.4845,349300.0
2009-03-13 11:30:00,23.23,23.23,23.15,23.15,742800.0,16.4774,16.4774,16.4207,16.4207,742800.0
2009-03-13 11:35:00,23.15,23.2,23.12,23.15,597400.0,16.4207,16.4562,16.3994,16.4207,597400.0
2009-03-13 11:40:00,23.16,23.18,23.13,23.13,675000.0,16.4278,16.442,16.4065,16.4065,675000.0
2009-03-13 11:45:00,23.13,23.15,23.05,23.1,734500.0,16.4065,16.4207,16.3498,16.3852,734500.0
2009-03-13 11:50:00,23.1,23.12,23.06,23.07,275400.0,16.3852,16.3994,16.3569,16.364,275400.0
2009-03-13 11:55:00,23.07,23.13,23.07,23.11,305300.0,16.364,16.4065,16.364,16.3923,305300.0
2009-03-13 12:00:00,23.11,23.16,23.11,23.12,363400.0,16.3923,16.4278,16.3923,16.3994,363400.0
2009-03-13 12:05:00,23.11,23.17,23.1,23.17,907800.0,16.3923,16.4349,16.3852,16.4349,907800.0
2009-03-13 12:10:00,23.16,23.16,23.09,23.1,587600.0,16.4278,16.4278,16.3781,16.3852,587600.0
2009-03-13 12:15:00,23.1,23.1,23.03,23.04,2246300.0,16.3852,16.3852,16.3356,16.3427,2246300.0
2009-03-13 12:20:00,23.04,23.04,22.99,23.04,2287600.0,16.3427,16.3427,16.3072,16.3427,2287600.0
2009-03-13 12:25:00,23.05,23.08,23.03,23.07,889700.0,16.3498,16.3711,16.3356,16.364,889700.0
2009-03-13 12:30:00,23.06,23.09,23.05,23.07,619100.0,16.3569,16.3781,16.3498,16.364,619100.0
2009-03-13 12:35:00,23.08,23.12,23.06,23.08,549000.0,16.3711,16.3994,16.3569,16.3711,549000.0
2009-03-13 12:40:00,23.07,23.15,23.07,23.13,303700.0,16.364,16.4207,16.364,16.4065,303700.0
2009-03-13 12:45:00,23.13,23.18,23.12,23.14,691600.0,16.4065,16.442,16.3994,16.4136,691600.0
2009-03-13 12:50:00,23.13,23.15,23.09,23.13,351000.0,16.4065,16.4207,16.3781,16.4065,351000.0
2009-03-13 12:55:00,23.13,23.17,23.1,23.17,744700.0,16.4065,16.4349,16.3852,16.4349,744700.0
2009-03-13 13:00:00,23.16,23.17,23.12,23.15,137500.0,16.4278,16.4349,16.3994,16.4207,137500.0
2009-03-13 13:05:00,23.14,23.16,23.13,23.16,235100.0,16.4136,16.4278,16.4065,16.4278,235100.0
2009-03-13 13:10:00,23.16,23.24,23.15,23.24,290800.0,16.4278,16.4845,16.4207,16.4845,290800.0
2009-03-13 13:15:00,23.24,23.25,23.2,23.23,270400.0,16.4845,16.4916,16.4562,16.4774,270400.0
2009-03-13 13:20:00,23.23,23.24,23.21,23.24,215400.0,16.4774,16.4845,16.4633,16.4845,215400.0
2009-03-13 13:25:00,23.24,23.28,23.22,23.27,375900.0,16.4845,16.5129,16.4704,16.5058,375900.0
2009-03-13 13:30:00,23.26,23.27,23.23,23.23,372300.0,16.4987,16.5058,16.4774,16.4774,372300.0
2009-03-13 13:35:00,23.24,23.26,23.17,23.19,284700.0,16.4845,16.4987,16.4349,16.4491,284700.0
2009-03-13 13:40:00,23.19,23.23,23.19,23.21,154000.0,16.4491,16.4774,16.4491,16.4633,154000.0
2009-03-13 13:45:00,23.21,23.22,23.18,23.22,848900.0,16.4633,16.4704,16.442,16.4704,848900.0
2009-03-13 13:50:00,23.21,23.27,23.21,23.23,407000.0,16.4633,16.5058,16.4633,16.4774,407000.0
2009-03-13 13:55:00,23.23,23.28,23.22,23.26,218900.0,16.4774,16.5129,16.4704,16.4987,218900.0
2009-03-13 14:00:00,23.26,23.3,23.25,23.26,291500.0,16.4987,16.5271,16.4916,16.4987,291500.0
2009-03-13 14:05:00,23.26,23.34,23.25,23.32,162000.0,16.4987,16.5555,16.4916,16.5413,162000.0
2009-03-13 14:10:00,23.33,23.33,23.29,23.3,193000.0,16.5484,16.5484,16.52,16.5271,193000.0
2009-03-13 14:15:00,23.3,23.31,23.23,23.24,283700.0,16.5271,16.5342,16.4774,16.4845,283700.0
2009-03-13 14:20:00,23.24,23.24,22.87,23.21,266900.0,16.4845,16.4845,16.2221,16.4633,266900.0
2009-03-13 14:25:00,23.21,23.26,23.21,23.25,224500.0,16.4633,16.4987,16.4633,16.4916,224500.0
2009-03-13 14:30:00,23.25,23.3,23.23,23.27,268400.0,16.4916,16.5271,16.4774,16.5058,268400.0
2009-03-13 14:35:00,23.28,23.34,23.28,23.3,194100.0,16.5129,16.5555,16.5129,16.5271,194100.0
2009-03-13 14:40:00,23.29,23.32,23.28,23.3,270000.0,16.52,16.5413,16.5129,16.5271,270000.0
2009-03-13 14:45:00,23.3,23.36,23.29,23.31,487500.0,16.5271,16.5697,16.52,16.5342,487500.0
2009-03-13 14:50:00,23.31,23.35,23.29,23.34,1054700.0,16.5342,16.5626,16.52,16.5555,1054700.0
2009-03-13 14:55:00,23.34,23.35,23.27,23.29,262700.0,16.5555,16.5626,16.5058,16.52,262700.0
2009-03-13 15:00:00,23.29,23.32,23.27,23.31,186700.0,16.52,16.5413,16.5058,16.5342,186700.0
2009-03-13 15:05:00,23.32,23.34,23.29,23.33,882400.0,16.5413,16.5555,16.52,16.5484,882400.0
2009-03-13 15:10:00,23.33,23.34,23.3,23.31,259200.0,16.5484,16.5555,16.5271,16.5342,259200.0
2009-03-13 15:15:00,23.3,23.4,23.3,23.39,1042100.0,16.5271,16.598,16.5271,16.5909,1042100.0
2009-03-13 15:20:00,23.39,23.41,23.36,23.39,572400.0,16.5909,16.6051,16.5697,16.5909,572400.0
2009-03-13 15:25:00,23.39,23.42,23.36,23.36,398100.0,16.5909,16.6122,16.5697,16.5697,398100.0
2009-03-13 15:30:00,23.37,23.38,23.28,23.32,435700.0,16.5768,16.5838,16.5129,16.5413,435700.0
2009-03-13 15:35:00,23.32,23.35,23.28,23.33,290500.0,16.5413,16.5626,16.5129,16.5484,290500.0
2009-03-13 15:40:00,23.33,23.38,23.33,23.37,412100.0,16.5484,16.5838,16.5484,16.5768,412100.0
2009-03-13 15:45:00,23.37,23.38,23.28,23.28,780800.0,16.5768,16.5838,16.5129,16.5129,780800.0
2009-03-13 15:50:00,23.29,23.34,23.26,23.34,645200.0,16.52,16.5555,16.4987,16.5555,645200.0
2009-03-13 15:55:00,23.33,23.38,23.31,23.37,2793200.0,16.5484,16.5838,16.5342,16.5768,2793200.0
2009-03-16 09:30:00,23.74,23.77,23.58,23.65,1719500.0,16.8392,16.8605,16.7257,16.7754,1719500.0
2009-03-16 09:35:00,23.65,23.76,23.62,23.72,1729100.0,16.7754,16.8534,16.7541,16.825,1729100.0
2009-03-16 09:40:00,23.72,23.73,23.64,23.65,1099600.0,16.825,16.8321,16.7683,16.7754,1099600.0
2009-03-16 09:45:00,23.65,23.7,23.63,23.67,957500.0,16.7754,16.8108,16.7612,16.7895,957500.0
2009-03-16 09:50:00,23.67,23.68,23.64,23.67,574900.0,16.7895,16.7966,16.7683,16.7895,574900.0
2009-03-16 09:55:00,23.68,23.71,23.63,23.65,1475700.0,16.7966,16.8179,16.7612,16.7754,1475700.0
2009-03-16 10:00:00,23.65,23.7,23.64,23.68,678800.0,16.7754,16.8108,16.7683,16.7966,678800.0
2009-03-16 10:05:00,23.68,23.68,23.6,23.65,502800.0,16.7966,16.7966,16.7399,16.7754,502800.0
2009-03-16 10:10:00,23.65,23.66,23.56,23.57,1024200.0,16.7754,16.7825,16.7115,16.7186,1024200.0
2009-03-16 10:15:00,23.57,23.59,23.5,23.53,1497500.0,16.7186,16.7328,16.669,16.6902,1497500.0
2009-03-16 10:20:00,23.53,23.6,23.52,23.6,449300.0,16.6902,16.7399,16.6832,16.7399,449300.0
2009-03-16 10:25:00,23.6,23.61,23.52,23.53,694300.0,16.7399,16.747,16.6832,16.6902,694300.0
2009-03-16 10:30:00,23.53,23.71,23.53,23.69,640700.0,16.6902,16.8179,16.6902,16.8037,640700.0
2009-03-16 10:35:00,23.69,23.71,23.66,23.68,319100.0,16.8037,16.8179,16.7825,16.7966,319100.0
2009-03-16 10:40:00,23.69,23.7,23.64,23.67,584800.0,16.8037,16.8108,16.7683,16.7895,584800.0
2009-03-16 10:45:00,23.67,23.7,23.66,23.69,312100.0,16.7895,16.8108,16.7825,16.8037,312100.0
2009-03-16 10:50:00,23.69,23.7,23.63,23.64,816800.0,16.8037,16.8108,16.7612,16.7683,816800.0
2009-03-16 10:55:00,23.65,23.68,23.63,23.65,557400.0,16.7754,16.7966,16.7612,16.7754,557400.0
2009-03-16 11:00:00,23.65,23.69,23.64,23.66,1007500.0,16.7754,16.8037,16.7683,16.7825,1007500.0
2009-03-16 11:05:00,23.67,23.74,23.66,23.72,568300.0,16.7895,16.8392,16.7825,16.825,568300.0
2009-03-16 11:10:00,23.72,23.76,23.72,23.74,469600.0,16.825,16.8534,16.825,16.8392,469600.0
2009-03-16 11:15:00,23.74,23.78,23.74,23.78,658500.0,16.8392,16.8676,16.8392,16.8676,658500.0
2009-03-16 11:20:00,23.78,23.84,23.77,23.83,1142800.0,16.8676,16.9101,16.8605,16.903,1142800.0
2009-03-16 11:25:00,23.84,23.88,23.83,23.85,654600.0,16.9101,16.9385,16.903,16.9172,654600.0
2009-03-16 11:30:00,23.86,23.87,23.84,23.87,664500.0,16.9243,16.9314,16.9101,16.9314,664500.0
2009-03-16 11:35:00,23.86,23.88,23.83,23.84,1185000.0,16.9243,16.9385,16.903,16.9101,1185000.0
2009-03-16 11:40:00,23.84,23.87,23.81,23.82,431900.0,16.9101,16.9314,16.8889,16.8959,431900.0
2009-03-16 11:45:00,23.83,23.85,23.8,23.83,665000.0,16.903,16.9172,16.8818,16.903,665000.0
2009-03-16 11:50:00,23.82,23.84,23.77,23.77,228100.0,16.8959,16.9101,16.8605,16.8605,228100.0
2009-03-16 11:55:00,23.77,23.8,23.76,23.77,261800.0,16.8605,16.8818,16.8534,16.8605,261800.0
2009-03-16 12:00:00,23.77,23.78,23.73,23.76,1012800.0,16.8605,16.8676,16.8321,16.8534,1012800.0
2009-03-16 12:05:00,23.76,23.79,23.75,23.77,281300.0,16.8534,16.8747,16.8463,16.8605,281300.0
2009-03-16 12:10:00,23.77,23.84,23.76,23.82,1019600.0,16.8605,16.9101,16.8534,16.8959,1019600.0
2009-03-16 12:15:00,23.83,23.84,23.8,23.81,759300.0,16.903,16.9101,16.8818,16.8889,759300.0
2009-03-16 12:20:00,23.81,23.82,23.79,23.8,434400.0,16.8889,16.8959,16.8747,16.8818,434400.0
2009-03-16 12:25:00,23.8,23.87,23.79,23.85,1718000.0,16.8818,16.9314,16.8747,16.9172,1718000.0
2009-03-16 12:30:00,23.85,23.88,23.84,23.84,672200.0,16.9172,16.9385,16.9101,16.9101,672200.0
2009-03-16 12:35:00,23.84,23.93,23.83,23.9,529300.0,16.9101,16.974,16.903,16.9527,529300.0
2009-03-16 12:40:00,23.9,23.93,23.89,23.9,395900.0,16.9527,16.974,16.9456,16.9527,395900.0
2009-03-16 12:45:00,23.9,23.92,23.88,23.92,649400.0,16.9527,16.9669,16.9385,16.9669,649400.0
2009-03-16 12:50:00,23.92,23.97,23.92,23.97,329600.0,16.9669,17.0023,16.9669,17.0023,329600.0
2009-03-16 12:55:00,23.97,24.0,23.95,23.99,348000.0,17.0023,17.0236,16.9882,17.0165,348000.0
2009-03-16 13:00:00,23.98,24.0,23.96,23.96,506200.0,17.0094,17.0236,16.9953,16.9953,506200.0
2009-03-16 13:05:00,23.97,23.97,23.93,23.95,250600.0,17.0023,17.0023,16.974,16.9882,250600.0
2009-03-16 13:10:00,23.95,23.96,23.92,23.94,82500.0,16.9882,16.9953,16.9669,16.9811,82500.0
2009-03-16 13:15:00,23.94,23.97,23.93,23.97,148000.0,16.9811,17.0023,16.974,17.0023,148000.0
2009-03-16 13:20:00,23.97,23.98,23.93,23.94,398500.0,17.0023,17.0094,16.974,16.9811,398500.0
2009-03-16 13:25:00,23.95,23.95,23.92,23.93,386200.0,16.9882,16.9882,16.9669,16.974,386200.0
2009-03-16 13:30:00,23.93,23.96,23.92,23.93,726700.0,16.974,16.9953,16.9669,16.974,726700.0
2009-03-16 13:35:00,23.94,23.98,23.93,23.97,160300.0,16.9811,17.0094,16.974,17.0023,160300.0
2009-03-16 13:40:00,23.98,23.99,23.94,23.98,568400.0,17.0094,17.0165,16.9811,17.0094,568400.0
2009-03-16 13:45:00,23.97,23.99,23.96,23.97,500300.0,17.0023,17.0165,16.9953,17.0023,500300.0
2009-03-16 13:50:00,23.98,23.98,23.95,23.95,228000.0,17.0094,17.0094,16.9882,16.9882,228000.0
2009-03-16 13:55:00,23.94,23.94,23.85,23.87,366200.0,16.9811,16.9811,16.9172,16.9314,366200.0
2009-03-16 14:00:00,23.86,23.86,23.84,23.85,233200.0,16.9243,16.9243,16.9101,16.9172,233200.0
2009-03-16 14:05:00,23.86,23.86,23.77,23.79,545200.0,16.9243,16.9243,16.8605,16.8747,545200.0
2009-03-16 14:10:00,23.79,23.83,23.77,23.81,205000.0,16.8747,16.903,16.8605,16.8889,205000.0
2009-03-16 14:15:00,23.82,23.83,23.8,23.83,254300.0,16.8959,16.903,16.8818,16.903,254300.0
2009-03-16 14:20:00,23.82,23.83,23.75,23.76,268000.0,16.8959,16.903,16.8463,16.8534,268000.0
2009-03-16 14:25:00,23.76,23.77,23.74,23.76,391400.0,16.8534,16.8605,16.8392,16.8534,391400.0
2009-03-16 14:30:00,23.76,23.76,23.69,23.72,339100.0,16.8534,16.8534,16.8037,16.825,339100.0
2009-03-16 14:35:00,23.72,23.75,23.69,23.73,496500.0,16.825,16.8463,16.8037,16.8321,496500.0
2009-03-16 14:40:00,23.72,23.78,23.72,23.76,556200.0,16.825,16.8676,16.825,16.8534,556200.0
2009-03-16 14:45:00,23.77,23.79,23.74,23.77,383700.0,16.8605,16.8747,16.8392,16.8605,383700.0
2009-03-16 14:50:00,23.77,23.8,23.71,23.72,339300.0,16.8605,16.8818,16.8179,16.825,339300.0
2009-03-16 14:55:00,23.71,23.75,23.62,23.64,839300.0,16.8179,16.8463,16.7541,16.7683,839300.0
2009-03-16 15:00:00,23.65,23.66,23.57,23.58,692500.0,16.7754,16.7825,16.7186,16.7257,692500.0
2009-03-16 15:05:00,23.58,23.63,23.55,23.61,596600.0,16.7257,16.7612,16.7044,16.747,596600.0
2009-03-16 15:10:00,23.61,23.63,23.58,23.61,580300.0,16.747,16.7612,16.7257,16.747,580300.0
2009-03-16 15:15:00,23.61,23.61,23.53,23.55,477500.0,16.747,16.747,16.6902,16.7044,477500.0
2009-03-16 15:20:00,23.54,23.55,23.42,23.43,1090300.0,16.6973,16.7044,16.6122,16.6193,1090300.0
2009-03-16 15:25:00,23.43,23.51,23.42,23.51,658000.0,16.6193,16.6761,16.6122,16.6761,658000.0
2009-03-16 15:30:00,23.51,23.54,23.5,23.52,546200.0,16.6761,16.6973,16.669,16.6832,546200.0
2009-03-16 15:35:00,23.51,23.52,23.39,23.39,725800.0,16.6761,16.6832,16.5909,16.5909,725800.0
2009-03-16 15:40:00,23.4,23.41,23.35,23.37,1536600.0,16.598,16.6051,16.5626,16.5768,1536600.0
2009-03-16 15:45:00,23.37,23.47,23.36,23.43,1570200.0,16.5768,16.6477,16.5697,16.6193,1570200.0
2009-03-16 15:50:00,23.43,23.48,23.41,23.43,1666000.0,16.6193,16.6548,16.6051,16.6193,1666000.0
2009-03-16 15:55:00,23.43,23.44,23.37,23.39,2670400.0,16.6193,16.6264,16.5768,16.5909,2670400.0
2009-03-17 09:30:00,23.31,23.42,23.28,23.35,1432800.0,16.5342,16.6122,16.5129,16.5626,1432800.0
2009-03-17 09:35:00,23.36,23.36,23.26,23.27,513000.0,16.5697,16.5697,16.4987,16.5058,513000.0
2009-03-17 09:40:00,23.26,23.26,23.19,23.2,1055700.0,16.4987,16.4987,16.4491,16.4562,1055700.0
2009-03-17 09:45:00,23.19,23.23,23.15,23.23,1119800.0,16.4491,16.4774,16.4207,16.4774,1119800.0
2009-03-17 09:50:00,23.22,23.33,23.2,23.31,908700.0,16.4704,16.5484,16.4562,16.5342,908700.0
2009-03-17 09:55:00,23.31,23.38,23.28,23.28,1102700.0,16.5342,16.5838,16.5129,16.5129,1102700.0
2009-03-17 10:00:00,23.28,23.43,23.28,23.36,585500.0,16.5129,16.6193,16.5129,16.5697,585500.0
2009-03-17 10:05:00,23.35,23.36,23.32,23.36,876500.0,16.5626,16.5697,16.5413,16.5697,876500.0
2009-03-17 10:10:00,23.35,23.39,23.28,23.34,704800.0,16.5626,16.5909,16.5129,16.5555,704800.0
2009-03-17 10:15:00,23.33,23.41,23.32,23.33,855100.0,16.5484,16.6051,16.5413,16.5484,855100.0
2009-03-17 10:20:00,23.33,23.44,23.32,23.43,635300.0,16.5484,16.6264,16.5413,16.6193,635300.0
2009-03-17 10:25:00,23.43,23.44,23.31,23.31,1402100.0,16.6193,16.6264,16.5342,16.5342,1402100.0
2009-03-17 10:30:00,23.31,23.34,23.29,23.33,548500.0,16.5342,16.5555,16.52,16.5484,548500.0
2009-03-17 10:35:00,23.33,23.37,23.31,23.34,465400.0,16.5484,16.5768,16.5342,16.5555,465400.0
2009-03-17 10:40:00,23.35,23.36,23.31,23.35,813400.0,16.5626,16.5697,16.5342,16.5626,813400.0
2009-03-17 10:45:00,23.36,23.47,23.36,23.44,515000.0,16.5697,16.6477,16.5697,16.6264,515000.0
2009-03-17 10:50:00,23.45,23.46,23.38,23.46,975200.0,16.6335,16.6406,16.5838,16.6406,975200.0
2009-03-17 10:55:00,23.45,23.47,23.42,23.42,231500.0,16.6335,16.6477,16.6122,16.6122,231500.0
2009-03-17 11:00:00,23.42,23.43,23.36,23.37,228400.0,16.6122,16.6193,16.5697,16.5768,228400.0
2009-03-17 11:05:00,23.37,23.42,23.37,23.41,318300.0,16.5768,16.6122,16.5768,16.6051,318300.0
2009-03-17 11:10:00,23.4,23.53,23.34,23.35,373000.0,16.598,16.6902,16.5555,16.5626,373000.0
2009-03-17 11:15:00,23.35,23.39,23.32,23.34,273200.0,16.5626,16.5909,16.5413,16.5555,273200.0
2009-03-17 11:20:00,23.34,23.4,23.33,23.35,212100.0,16.5555,16.598,16.5484,16.5626,212100.0
2009-03-17 11:25:00,23.36,23.37,23.31,23.34,316400.0,16.5697,16.5768,16.5342,16.5555,316400.0
2009-03-17 11:30:00,23.35,23.36,23.29,23.31,144800.0,16.5626,16.5697,16.52,16.5342,144800.0
2009-03-17 11:35:00,23.32,23.34,23.31,23.33,106700.0,16.5413,16.5555,16.5342,16.5484,106700.0
2009-03-17 11:40:00,23.32,23.4,23.31,23.38,330000.0,16.5413,16.598,16.5342,16.5838,330000.0
2009-03-17 11:45:00,23.38,23.4,23.36,23.4,369200.0,16.5838,16.598,16.5697,16.598,369200.0
2009-03-17 11:50:00,23.4,23.4,23.34,23.39,905800.0,16.598,16.598,16.5555,16.5909,905800.0
2009-03-17 11:55:00,23.38,23.41,23.36,23.39,592600.0,16.5838,16.6051,16.5697,16.5909,592600.0
2009-03-17 12:00:00,23.4,23.43,23.39,23.41,767500.0,16.598,16.6193,16.5909,16.6051,767500.0
2009-03-17 12:05:00,23.41,23.43,23.4,23.42,199100.0,16.6051,16.6193,16.598,16.6122,199100.0
2009-03-17 12:10:00,23.42,23.42,23.37,23.38,91700.0,16.6122,16.6122,16.5768,16.5838,91700.0
2009-03-17 12:15:00,23.37,23.41,23.37,23.41,98200.0,16.5768,16.6051,16.5768,16.6051,98200.0
2009-03-17 12:20:00,23.41,23.46,23.4,23.43,390000.0,16.6051,16.6406,16.598,16.6193,390000.0
2009-03-17 12:25:00,23.43,23.48,23.43,23.45,209400.0,16.6193,16.6548,16.6193,16.6335,209400.0
2009-03-17 12:30:00,23.45,23.46,23.43,23.44,288100.0,16.6335,16.6406,16.6193,16.6264,288100.0
2009-03-17 12:35:00,23.44,23.53,23.43,23.52,533900.0,16.6264,16.6902,16.6193,16.6832,533900.0
2009-03-17 12:40:00,23.51,23.58,23.5,23.57,1099600.0,16.6761,16.7257,16.669,16.7186,1099600.0
2009-03-17 12:45:00,23.57,23.61,23.55,23.57,539400.0,16.7186,16.747,16.7044,16.7186,539400.0
2009-03-17 12:50:00,23.57,23.58,23.55,23.56,569400.0,16.7186,16.7257,16.7044,16.7115,569400.0
2009-03-17 12:55:00,23.56,23.57,23.53,23.56,338500.0,16.7115,16.7186,16.6902,16.7115,338500.0
2009-03-17 13:00:00,23.57,23.59,23.55,23.56,729400.0,16.7186,16.7328,16.7044,16.7115,729400.0
2009-03-17 13:05:00,23.56,23.56,23.53,23.54,69400.0,16.7115,16.7115,16.6902,16.6973,69400.0
2009-03-17 13:10:00,23.54,23.58,23.54,23.55,257200.0,16.6973,16.7257,16.6973,16.7044,257200.0
2009-03-17 13:15:00,23.55,23.6,23.55,23.58,1555500.0,16.7044,16.7399,16.7044,16.7257,1555500.0
2009-03-17 13:20:00,23.57,23.66,23.57,23.65,276300.0,16.7186,16.7825,16.7186,16.7754,276300.0
2009-03-17 13:25:00,23.66,23.67,23.6,23.6,1012300.0,16.7825,16.7895,16.7399,16.7399,1012300.0
2009-03-17 13:30:00,23.6,23.71,23.6,23.71,731200.0,16.7399,16.8179,16.7399,16.8179,731200.0
2009-03-17 13:35:00,23.71,23.73,23.7,23.71,831800.0,16.8179,16.8321,16.8108,16.8179,831800.0
2009-03-17 13:40:00,23.71,23.73,23.67,23.68,537700.0,16.8179,16.8321,16.7895,16.7966,537700.0
2009-03-17 13:45:00,23.68,23.7,23.65,23.65,268200.0,16.7966,16.8108,16.7754,16.7754,268200.0
2009-03-17 13:50:00,23.65,23.65,23.61,23.62,265300.0,16.7754,16.7754,16.747,16.7541,265300.0
2009-03-17 13:55:00,23.62,23.64,23.57,23.59,534200.0,16.7541,16.7683,16.7186,16.7328,534200.0
2009-03-17 14:00:00,23.59,23.59,23.51,23.52,375100.0,16.7328,16.7328,16.6761,16.6832,375100.0
2009-03-17 14:05:00,23.53,23.57,23.51,23.53,493500.0,16.6902,16.7186,16.6761,16.6902,493500.0
2009-03-17 14:10:00,23.52,23.58,23.51,23.58,577100.0,16.6832,16.7257,16.6761,16.7257,577100.0
2009-03-17 14:15:00,23.59,23.6,23.55,23.57,216000.0,16.7328,16.7399,16.7044,16.7186,216000.0
2009-03-17 14:20:00,23.57,23.61,23.55,23.59,521300.0,16.7186,16.747,16.7044,16.7328,521300.0
2009-03-17 14:25:00,23.59,23.6,23.49,23.49,285700.0,16.7328,16.7399,16.6619,16.6619,285700.0
2009-03-17 14:30:00,23.49,23.52,23.48,23.5,269500.0,16.6619,16.6832,16.6548,16.669,269500.0
2009-03-17 14:35:00,23.5,23.58,23.49,23.58,270300.0,16.669,16.7257,16.6619,16.7257,270300.0
2009-03-17 14:40:00,23.56,23.64,23.56,23.62,294600.0,16.7115,16.7683,16.7115,16.7541,294600.0
2009-03-17 14:45:00,23.61,23.65,23.6,23.64,637300.0,16.747,16.7754,16.7399,16.7683,637300.0
2009-03-17 14:50:00,23.65,23.67,23.61,23.66,569600.0,16.7754,16.7895,16.747,16.7825,569600.0
2009-03-17 14:55:00,23.66,23.67,23.58,23.59,1007500.0,16.7825,16.7895,16.7257,16.7328,1007500.0
2009-03-17 15:00:00,23.6,23.62,23.57,23.61,236000.0,16.7399,16.7541,16.7186,16.747,236000.0
2009-03-17 15:05:00,23.61,23.79,23.6,23.78,1316400.0,16.747,16.8747,16.7399,16.8676,1316400.0
2009-03-17 15:10:00,23.78,23.79,23.72,23.74,520800.0,16.8676,16.8747,16.825,16.8392,520800.0
2009-03-17 15:15:00,23.74,23.76,23.73,23.73,318600.0,16.8392,16.8534,16.8321,16.8321,318600.0
2009-03-17 15:20:00,23.74,23.79,23.72,23.75,571900.0,16.8392,16.8747,16.825,16.8463,571900.0
2009-03-17 15:25:00,23.75,23.76,23.69,23.71,1071300.0,16.8463,16.8534,16.8037,16.8179,1071300.0
2009-03-17 15:30:00,23.69,23.74,23.65,23.69,908300.0,16.8037,16.8392,16.7754,16.8037,908300.0
2009-03-17 15:35:00,23.68,23.72,23.64,23.7,927700.0,16.7966,16.825,16.7683,16.8108,927700.0
2009-03-17 15:40:00,23.7,23.8,23.7,23.76,844900.0,16.8108,16.8818,16.8108,16.8534,844900.0
2009-03-17 15:45:00,23.76,23.79,23.71,23.74,970800.0,16.8534,16.8747,16.8179,16.8392,970800.0
2009-03-17 15:50:00,23.74,23.77,23.72,23.74,2041300.0,16.8392,16.8605,16.825,16.8392,2041300.0
2009-03-17 15:55:00,23.74,23.89,23.73,23.88,3925400.0,16.8392,16.9456,16.8321,16.9385,3925400.0
2009-03-18 09:30:00,23.64,23.66,23.51,23.55,1068400.0,16.7683,16.7825,16.6761,16.7044,1068400.0
2009-03-18 09:35:00,23.55,23.58,23.5,23.57,668500.0,16.7044,16.7257,16.669,16.7186,668500.0
2009-03-18 09:40:00,23.57,23.58,23.5,23.56,854100.0,16.7186,16.7257,16.669,16.7115,854100.0
2009-03-18 09:45:00,23.57,23.59,23.51,23.54,478300.0,16.7186,16.7328,16.6761,16.6973,478300.0
2009-03-18 09:50:00,23.54,23.55,23.45,23.45,557700.0,16.6973,16.7044,16.6335,16.6335,557700.0
2009-03-18 09:55:00,23.45,23.55,23.44,23.53,874100.0,16.6335,16.7044,16.6264,16.6902,874100.0
2009-03-18 10:00:00,23.54,23.54,23.48,23.51,681500.0,16.6973,16.6973,16.6548,16.6761,681500.0
2009-03-18 10:05:00,23.5,23.54,23.44,23.49,1606100.0,16.669,16.6973,16.6264,16.6619,1606100.0
2009-03-18 10:10:00,23.49,23.51,23.45,23.49,1552500.0,16.6619,16.6761,16.6335,16.6619,1552500.0
2009-03-18 10:15:00,23.49,23.5,23.44,23.46,693900.0,16.6619,16.669,16.6264,16.6406,693900.0
2009-03-18 10:20:00,23.45,23.45,23.39,23.41,259800.0,16.6335,16.6335,16.5909,16.6051,259800.0
2009-03-18 10:25:00,23.4,23.43,23.38,23.4,502200.0,16.598,16.6193,16.5838,16.598,502200.0
2009-03-18 10:30:00,23.39,23.42,23.31,23.31,531400.0,16.5909,16.6122,16.5342,16.5342,531400.0
2009-03-18 10:35:00,23.31,23.33,23.28,23.32,590800.0,16.5342,16.5484,16.5129,16.5413,590800.0
2009-03-18 10:40:00,23.32,23.35,23.3,23.35,367500.0,16.5413,16.5626,16.5271,16.5626,367500.0
2009-03-18 10:45:00,23.35,23.4,23.34,23.39,357300.0,16.5626,16.598,16.5555,16.5909,357300.0
2009-03-18 10:50:00,23.39,23.41,23.37,23.38,1170200.0,16.5909,16.6051,16.5768,16.5838,1170200.0
2009-03-18 10:55:00,23.38,23.45,23.37,23.45,554700.0,16.5838,16.6335,16.5768,16.6335,554700.0
2009-03-18 11:00:00,23.45,23.46,23.41,23.44,425300.0,16.6335,16.6406,16.6051,16.6264,425300.0
2009-03-18 11:05:00,23.43,23.46,23.4,23.41,403800.0,16.6193,16.6406,16.598,16.6051,403800.0
2009-03-18 11:10:00,23.41,23.44,23.4,23.41,168100.0,16.6051,16.6264,16.598,16.6051,168100.0
2009-03-18 11:15:00,23.41,23.43,23.37,23.37,545900.0,16.6051,16.6193,16.5768,16.5768,545900.0
2009-03-18 11:20:00,23.37,23.41,23.33,23.36,403900.0,16.5768,16.6051,16.5484,16.5697,403900.0
2009-03-18 11:25:00,23.36,23.39,23.34,23.39,517800.0,16.5697,16.5909,16.5555,16.5909,517800.0
2009-03-18 11:30:00,23.39,23.42,23.38,23.39,604200.0,16.5909,16.6122,16.5838,16.5909,604200.0
2009-03-18 11:35:00,23.39,23.41,23.33,23.33,796700.0,16.5909,16.6051,16.5484,16.5484,796700.0
2009-03-18 11:40:00,23.34,23.4,23.33,23.4,97700.0,16.5555,16.598,16.5484,16.598,97700.0
2009-03-18 11:45:00,23.4,23.41,23.37,23.38,208200.0,16.598,16.6051,16.5768,16.5838,208200.0
2009-03-18 11:50:00,23.37,23.43,23.35,23.42,255100.0,16.5768,16.6193,16.5626,16.6122,255100.0
2009-03-18 11:55:00,23.42,23.45,23.42,23.43,133400.0,16.6122,16.6335,16.6122,16.6193,133400.0
2009-03-18 12:00:00,23.44,23.51,23.44,23.51,466100.0,16.6264,16.6761,16.6264,16.6761,466100.0
2009-03-18 12:05:00,23.51,23.52,23.49,23.52,223400.0,16.6761,16.6832,16.6619,16.6832,223400.0
2009-03-18 12:10:00,23.52,23.54,23.51,23.51,254800.0,16.6832,16.6973,16.6761,16.6761,254800.0
2009-03-18 12:15:00,23.52,23.59,23.51,23.57,398500.0,16.6832,16.7328,16.6761,16.7186,398500.0
2009-03-18 12:20:00,23.57,23.61,23.52,23.53,746800.0,16.7186,16.747,16.6832,16.6902,746800.0
2009-03-18 12:25:00,23.53,23.53,23.51,23.53,171800.0,16.6902,16.6902,16.6761,16.6902,171800.0
2009-03-18 12:30:00,23.53,23.53,23.46,23.5,521000.0,16.6902,16.6902,16.6406,16.669,521000.0
2009-03-18 12:35:00,23.5,23.52,23.47,23.48,755900.0,16.669,16.6832,16.6477,16.6548,755900.0
2009-03-18 12:40:00,23.48,23.54,23.48,23.54,246500.0,16.6548,16.6973,16.6548,16.6973,246500.0
2009-03-18 12:45:00,23.54,23.55,23.5,23.51,414800.0,16.6973,16.7044,16.669,16.6761,414800.0
2009-03-18 12:50:00,23.51,23.52,23.48,23.52,306400.0,16.6761,16.6832,16.6548,16.6832,306400.0
2009-03-18 12:55:00,23.52,23.62,23.51,23.61,735800.0,16.6832,16.7541,16.6761,16.747,735800.0
2009-03-18 13:00:00,23.61,23.61,23.56,23.57,248300.0,16.747,16.747,16.7115,16.7186,248300.0
2009-03-18 13:05:00,23.57,23.61,23.57,23.58,260200.0,16.7186,16.747,16.7186,16.7257,260200.0
2009-03-18 13:10:00,23.59,23.6,23.57,23.58,184400.0,16.7328,16.7399,16.7186,16.7257,184400.0
2009-03-18 13:15:00,23.58,23.58,23.53,23.54,272200.0,16.7257,16.7257,16.6902,16.6973,272200.0
2009-03-18 13:20:00,23.53,23.61,23.53,23.59,154700.0,16.6902,16.747,16.6902,16.7328,154700.0
2009-03-18 13:25:00,23.6,23.62,23.58,23.58,117900.0,16.7399,16.7541,16.7257,16.7257,117900.0
2009-03-18 13:30:00,23.59,23.61,23.58,23.59,69800.0,16.7328,16.747,16.7257,16.7328,69800.0
2009-03-18 13:35:00,23.59,23.64,23.59,23.61,209100.0,16.7328,16.7683,16.7328,16.747,209100.0
2009-03-18 13:40:00,23.62,23.69,23.62,23.68,488600.0,16.7541,16.8037,16.7541,16.7966,488600.0
2009-03-18 13:45:00,23.68,23.7,23.66,23.68,324900.0,16.7966,16.8108,16.7825,16.7966,324900.0
2009-03-18 13:50:00,23.69,23.73,23.68,23.7,473300.0,16.8037,16.8321,16.7966,16.8108,473300.0
2009-03-18 13:55:00,23.69,23.69,23.65,23.66,377900.0,16.8037,16.8037,16.7754,16.7825,377900.0
2009-03-18 14:00:00,23.67,23.67,23.6,23.62,146400.0,16.7895,16.7895,16.7399,16.7541,146400.0
2009-03-18 14:05:00,23.62,23.65,23.61,23.64,271800.0,16.7541,16.7754,16.747,16.7683,271800.0
2009-03-18 14:10:00,23.64,23.68,23.63,23.65,110600.0,16.7683,16.7966,16.7612,16.7754,110600.0
2009-03-18 14:15:00,23.66,23.93,23.64,23.82,1671900.0,16.7825,16.974,16.7683,16.8959,1671900.0
2009-03-18 14:20:00,23.83,24.23,23.82,24.2,7923300.0,16.903,17.1868,16.8959,17.1655,7923300.0
2009-03-18 14:25:00,24.2,24.23,24.03,24.05,3656300.0,17.1655,17.1868,17.0449,17.0591,3656300.0
2009-03-18 14:30:00,24.05,24.18,23.98,23.99,3112500.0,17.0591,17.1513,17.0094,17.0165,3112500.0
2009-03-18 14:35:00,23.99,24.09,23.99,24.07,1387200.0,17.0165,17.0875,17.0165,17.0733,1387200.0
2009-03-18 14:40:00,24.06,24.28,24.05,24.27,1247100.0,17.0662,17.2222,17.0591,17.2151,1247100.0
2009-03-18 14:45:00,24.27,24.41,24.2,24.4,1827800.0,17.2151,17.3144,17.1655,17.3073,1827800.0
2009-03-18 14:50:00,24.4,24.49,24.33,24.47,2621300.0,17.3073,17.3712,17.2577,17.357,2621300.0
2009-03-18 14:55:00,24.46,24.51,24.45,24.48,1268000.0,17.3499,17.3854,17.3428,17.3641,1268000.0
2009-03-18 15:00:00,24.48,24.48,24.34,24.37,1535400.0,17.3641,17.3641,17.2648,17.2861,1535400.0
2009-03-18 15:05:00,24.37,24.44,24.31,24.43,1512500.0,17.2861,17.3357,17.2435,17.3286,1512500.0
2009-03-18 15:10:00,24.43,24.48,24.37,24.4,1204500.0,17.3286,17.3641,17.2861,17.3073,1204500.0
2009-03-18 15:15:00,24.41,24.46,24.3,24.32,987200.0,17.3144,17.3499,17.2364,17.2506,987200.0
2009-03-18 15:20:00,24.31,24.32,24.1,24.17,2372300.0,17.2435,17.2506,17.0946,17.1442,2372300.0
2009-03-18 15:25:00,24.17,24.25,24.15,24.24,2036400.0,17.1442,17.201,17.13,17.1939,2036400.0
2009-03-18 15:30:00,24.25,24.27,24.15,24.2,1608200.0,17.201,17.2151,17.13,17.1655,1608200.0
2009-03-18 15:35:00,24.2,24.27,24.14,24.18,1591800.0,17.1655,17.2151,17.1229,17.1513,1591800.0
2009-03-18 15:40:00,24.18,24.28,24.18,24.25,1842100.0,17.1513,17.2222,17.1513,17.201,1842100.0
2009-03-18 15:45:00,24.26,24.26,24.18,24.24,2235800.0,17.208,17.208,17.1513,17.1939,2235800.0
2009-03-18 15:50:00,24.24,24.34,24.24,24.32,1746200.0,17.1939,17.2648,17.1939,17.2506,1746200.0
2009-03-18 15:55:00,24.32,24.39,24.31,24.37,3725200.0,17.2506,17.3003,17.2435,17.2861,3725200.0
2009-03-19 09:30:00,24.68,24.74,24.63,24.65,2522500.0,17.506,17.5485,17.4705,17.4847,2522500.0
2009-03-19 09:35:00,24.65,24.66,24.56,24.58,1597500.0,17.4847,17.4918,17.4208,17.435,1597500.0
2009-03-19 09:40:00,24.58,24.58,24.46,24.46,2541200.0,17.435,17.435,17.3499,17.3499,2541200.0
2009-03-19 09:45:00,24.46,24.57,24.45,24.56,2001800.0,17.3499,17.4279,17.3428,17.4208,2001800.0
2009-03-19 09:50:00,24.57,24.57,24.37,24.38,1420000.0,17.4279,17.4279,17.2861,17.2932,1420000.0
2009-03-19 09:55:00,24.37,24.4,24.32,24.32,1235900.0,17.2861,17.3073,17.2506,17.2506,1235900.0
2009-03-19 10:00:00,24.32,24.38,24.28,24.36,1286200.0,17.2506,17.2932,17.2222,17.279,1286200.0
2009-03-19 10:05:00,24.36,24.38,24.29,24.3,712200.0,17.279,17.2932,17.2293,17.2364,712200.0
2009-03-19 10:10:00,24.29,24.4,24.28,24.38,1057200.0,17.2293,17.3073,17.2222,17.2932,1057200.0
2009-03-19 10:15:00,24.38,24.44,24.35,24.43,1105700.0,17.2932,17.3357,17.2719,17.3286,1105700.0
2009-03-19 10:20:00,24.43,24.5,24.42,24.48,1151100.0,17.3286,17.3783,17.3215,17.3641,1151100.0
2009-03-19 10:25:00,24.47,24.48,24.37,24.38,1882700.0,17.357,17.3641,17.2861,17.2932,1882700.0
2009-03-19 10:30:00,24.38,24.46,24.36,24.46,1124500.0,17.2932,17.3499,17.279,17.3499,1124500.0
2009-03-19 10:35:00,24.45,24.51,24.45,24.48,1301000.0,17.3428,17.3854,17.3428,17.3641,1301000.0
2009-03-19 10:40:00,24.49,24.58,24.49,24.55,1328700.0,17.3712,17.435,17.3712,17.4137,1328700.0
2009-03-19 10:45:00,24.55,24.57,24.5,24.5,890400.0,17.4137,17.4279,17.3783,17.3783,890400.0
2009-03-19 10:50:00,24.51,24.52,24.42,24.44,1564400.0,17.3854,17.3925,17.3215,17.3357,1564400.0
2009-03-19 10:55:00,24.44,24.49,24.4,24.45,1845600.0,17.3357,17.3712,17.3073,17.3428,1845600.0
2009-03-19 11:00:00,24.46,24.53,24.43,24.44,930100.0,17.3499,17.3996,17.3286,17.3357,930100.0
2009-03-19 11:05:00,24.44,24.49,24.43,24.43,1405600.0,17.3357,17.3712,17.3286,17.3286,1405600.0
2009-03-19 11:10:00,24.42,24.43,24.35,24.37,679500.0,17.3215,17.3286,17.2719,17.2861,679500.0
2009-03-19 11:15:00,24.37,24.4,24.33,24.36,1378700.0,17.2861,17.3073,17.2577,17.279,1378700.0
2009-03-19 11:20:00,24.36,24.42,24.35,24.4,790200.0,17.279,17.3215,17.2719,17.3073,790200.0
2009-03-19 11:25:00,24.4,24.41,24.28,24.28,960300.0,17.3073,17.3144,17.2222,17.2222,960300.0
2009-03-19 11:30:00,24.28,24.33,24.27,24.3,909300.0,17.2222,17.2577,17.2151,17.2364,909300.0
2009-03-19 11:35:00,24.3,24.34,24.28,24.3,712300.0,17.2364,17.2648,17.2222,17.2364,712300.0
2009-03-19 11:40:00,24.3,24.3,24.23,24.25,795400.0,17.2364,17.2364,17.1868,17.201,795400.0
2009-03-19 11:45:00,24.25,24.25,24.2,24.21,882300.0,17.201,17.201,17.1655,17.1726,882300.0
2009-03-19 11:50:00,24.2,24.21,24.12,24.21,1419700.0,17.1655,17.1726,17.1087,17.1726,1419700.0
2009-03-19 11:55:00,24.21,24.29,24.19,24.28,1089200.0,17.1726,17.2293,17.1584,17.2222,1089200.0
2009-03-19 12:00:00,24.28,24.29,24.25,24.26,611900.0,17.2222,17.2293,17.201,17.208,611900.0
2009-03-19 12:05:00,24.27,24.27,24.22,24.25,445200.0,17.2151,17.2151,17.1797,17.201,445200.0
2009-03-19 12:10:00,24.24,24.27,24.22,24.23,492100.0,17.1939,17.2151,17.1797,17.1868,492100.0
2009-03-19 12:15:00,24.23,24.23,24.19,24.21,408200.0,17.1868,17.1868,17.1584,17.1726,408200.0
2009-03-19 12:20:00,24.21,24.29,24.18,24.29,1330800.0,17.1726,17.2293,17.1513,17.2293,1330800.0
2009-03-19 12:25:00,24.28,24.3,24.23,24.27,1793500.0,17.2222,17.2364,17.1868,17.2151,1793500.0
2009-03-19 12:30:00,24.28,24.31,24.27,24.31,768400.0,17.2222,17.2435,17.2151,17.2435,768400.0
2009-03-19 12:35:00,24.31,24.33,24.24,24.32,1455200.0,17.2435,17.2577,17.1939,17.2506,1455200.0
2009-03-19 12:40:00,24.31,24.34,24.27,24.33,1157900.0,17.2435,17.2648,17.2151,17.2577,1157900.0
2009-03-19 12:45:00,24.33,24.37,24.31,24.34,883400.0,17.2577,17.2861,17.2435,17.2648,883400.0
2009-03-19 12:50:00,24.33,24.37,24.3,24.34,706800.0,17.2577,17.2861,17.2364,17.2648,706800.0
2009-03-19 12:55:00,24.34,24.38,24.27,24.29,828400.0,17.2648,17.2932,17.2151,17.2293,828400.0
2009-03-19 13:00:00,24.28,24.33,24.27,24.3,745200.0,17.2222,17.2577,17.2151,17.2364,745200.0
2009-03-19 13:05:00,24.3,24.32,24.25,24.26,518300.0,17.2364,17.2506,17.201,17.208,518300.0
2009-03-19 13:10:00,24.26,24.35,24.26,24.33,634600.0,17.208,17.2719,17.208,17.2577,634600.0
2009-03-19 13:15:00,24.33,24.35,24.3,24.35,720500.0,17.2577,17.2719,17.2364,17.2719,720500.0
2009-03-19 13:20:00,24.34,24.36,24.29,24.3,2756900.0,17.2648,17.279,17.2293,17.2364,2756900.0
2009-03-19 13:25:00,24.3,24.33,24.29,24.32,671900.0,17.2364,17.2577,17.2293,17.2506,671900.0
2009-03-19 13:30:00,24.32,24.36,24.29,24.3,389300.0,17.2506,17.279,17.2293,17.2364,389300.0
2009-03-19 13:35:00,24.31,24.33,24.25,24.32,609000.0,17.2435,17.2577,17.201,17.2506,609000.0
2009-03-19 13:40:00,24.32,24.35,24.31,24.32,418700.0,17.2506,17.2719,17.2435,17.2506,418700.0
2009-03-19 13:45:00,24.32,24.42,24.32,24.41,315000.0,17.2506,17.3215,17.2506,17.3144,315000.0
2009-03-19 13:50:00,24.41,24.44,24.38,24.4,613500.0,17.3144,17.3357,17.2932,17.3073,613500.0
2009-03-19 13:55:00,24.41,24.43,24.38,24.4,683400.0,17.3144,17.3286,17.2932,17.3073,683400.0
2009-03-19 14:00:00,24.41,24.45,24.39,24.45,1418600.0,17.3144,17.3428,17.3003,17.3428,1418600.0
2009-03-19 14:05:00,24.45,24.47,24.41,24.43,634000.0,17.3428,17.357,17.3144,17.3286,634000.0
2009-03-19 14:10:00,24.44,24.44,24.37,24.43,962200.0,17.3357,17.3357,17.2861,17.3286,962200.0
2009-03-19 14:15:00,24.43,24.43,24.35,24.39,455700.0,17.3286,17.3286,17.2719,17.3003,455700.0
2009-03-19 14:20:00,24.38,24.39,24.28,24.32,476200.0,17.2932,17.3003,17.2222,17.2506,476200.0
2009-03-19 14:25:00,24.31,24.36,24.31,24.33,480600.0,17.2435,17.279,17.2435,17.2577,480600.0
2009-03-19 14:30:00,24.34,24.37,24.28,24.36,2544400.0,17.2648,17.2861,17.2222,17.279,2544400.0
2009-03-19 14:35:00,24.36,24.37,24.28,24.32,894000.0,17.279,17.2861,17.2222,17.2506,894000.0
2009-03-19 14:40:00,24.32,24.34,24.24,24.29,994000.0,17.2506,17.2648,17.1939,17.2293,994000.0
2009-03-19 14:45:00,24.3,24.32,24.28,24.28,812700.0,17.2364,17.2506,17.2222,17.2222,812700.0
2009-03-19 14:50:00,24.28,24.31,24.24,24.26,700600.0,17.2222,17.2435,17.1939,17.208,700600.0
2009-03-19 14:55:00,24.27,24.32,24.26,24.31,773600.0,17.2151,17.2506,17.208,17.2435,773600.0
2009-03-19 15:00:00,24.3,24.37,24.27,24.36,1691900.0,17.2364,17.2861,17.2151,17.279,1691900.0
2009-03-19 15:05:00,24.35,24.36,24.3,24.3,695400.0,17.2719,17.279,17.2364,17.2364,695400.0
2009-03-19 15:10:00,24.3,24.34,24.27,24.32,406700.0,17.2364,17.2648,17.2151,17.2506,406700.0
2009-03-19 15:15:00,24.33,24.38,24.32,24.34,605800.0,17.2577,17.2932,17.2506,17.2648,605800.0
2009-03-19 15:20:00,24.34,24.36,24.29,24.32,833500.0,17.2648,17.279,17.2293,17.2506,833500.0
2009-03-19 15:25:00,24.32,24.33,24.27,24.32,1077200.0,17.2506,17.2577,17.2151,17.2506,1077200.0
2009-03-19 15:30:00,24.32,24.41,24.31,24.38,1281000.0,17.2506,17.3144,17.2435,17.2932,1281000.0
2009-03-19 15:35:00,24.38,24.4,24.28,24.3,910600.0,17.2932,17.3073,17.2222,17.2364,910600.0
2009-03-19 15:40:00,24.3,24.36,24.25,24.34,3287200.0,17.2364,17.279,17.201,17.2648,3287200.0
2009-03-19 15:45:00,24.35,24.39,24.33,24.34,2613300.0,17.2719,17.3003,17.2577,17.2648,2613300.0
2009-03-19 15:50:00,24.34,24.35,24.28,24.32,2125400.0,17.2648,17.2719,17.2222,17.2506,2125400.0
2009-03-19 15:55:00,24.31,24.32,24.23,24.25,4598900.0,17.2435,17.2506,17.1868,17.201,4598900.0
2009-03-20 09:30:00,24.16,24.26,24.11,24.24,1566800.0,17.1371,17.208,17.1016,17.1939,1566800.0
2009-03-20 09:35:00,24.23,24.27,24.22,24.26,1977200.0,17.1868,17.2151,17.1797,17.208,1977200.0
2009-03-20 09:40:00,24.26,24.26,24.19,24.23,807300.0,17.208,17.208,17.1584,17.1868,807300.0
2009-03-20 09:45:00,24.23,24.31,24.22,24.27,937100.0,17.1868,17.2435,17.1797,17.2151,937100.0
2009-03-20 09:50:00,24.27,24.36,24.27,24.31,782000.0,17.2151,17.279,17.2151,17.2435,782000.0
2009-03-20 09:55:00,24.32,24.32,24.23,24.24,1087000.0,17.2506,17.2506,17.1868,17.1939,1087000.0
2009-03-20 10:00:00,24.25,24.27,24.23,24.26,983600.0,17.201,17.2151,17.1868,17.208,983600.0
2009-03-20 10:05:00,24.25,24.25,24.17,24.21,872500.0,17.201,17.201,17.1442,17.1726,872500.0
2009-03-20 10:10:00,24.22,24.23,24.18,24.2,729700.0,17.1797,17.1868,17.1513,17.1655,729700.0
2009-03-20 10:15:00,24.2,24.24,24.17,24.18,943600.0,17.1655,17.1939,17.1442,17.1513,943600.0
2009-03-20 10:20:00,24.18,24.23,24.17,24.22,647100.0,17.1513,17.1868,17.1442,17.1797,647100.0
2009-03-20 10:25:00,24.22,24.32,24.22,24.32,1327800.0,17.1797,17.2506,17.1797,17.2506,1327800.0
2009-03-20 10:30:00,24.32,24.33,24.22,24.3,1286600.0,17.2506,17.2577,17.1797,17.2364,1286600.0
2009-03-20 10:35:00,24.3,24.31,24.26,24.27,956900.0,17.2364,17.2435,17.208,17.2151,956900.0
2009-03-20 10:40:00,24.27,24.27,24.22,24.25,517200.0,17.2151,17.2151,17.1797,17.201,517200.0
2009-03-20 10:45:00,24.25,24.3,24.23,24.29,715000.0,17.201,17.2364,17.1868,17.2293,715000.0
2009-03-20 10:50:00,24.29,24.33,24.26,24.33,725700.0,17.2293,17.2577,17.208,17.2577,725700.0
2009-03-20 10:55:00,24.32,24.36,24.32,24.34,867400.0,17.2506,17.279,17.2506,17.2648,867400.0
2009-03-20 11:00:00,24.34,24.34,24.29,24.31,422000.0,17.2648,17.2648,17.2293,17.2435,422000.0
2009-03-20 11:05:00,24.3,24.31,24.25,24.28,432200.0,17.2364,17.2435,17.201,17.2222,432200.0
2009-03-20 11:10:00,24.28,24.28,24.22,24.23,996800.0,17.2222,17.2222,17.1797,17.1868,996800.0
2009-03-20 11:15:00,24.23,24.23,24.16,24.19,1606200.0,17.1868,17.1868,17.1371,17.1584,1606200.0
2009-03-20 11:20:00,24.19,24.22,24.18,24.19,377800.0,17.1584,17.1797,17.1513,17.1584,377800.0
2009-03-20 11:25:00,24.19,24.25,24.18,24.23,387100.0,17.1584,17.201,17.1513,17.1868,387100.0
2009-03-20 11:30:00,24.22,24.25,24.19,24.23,895800.0,17.1797,17.201,17.1584,17.1868,895800.0
2009-03-20 11:35:00,24.23,24.24,24.21,24.23,215800.0,17.1868,17.1939,17.1726,17.1868,215800.0
2009-03-20 11:40:00,24.23,24.26,24.22,24.25,322500.0,17.1868,17.208,17.1797,17.201,322500.0
2009-03-20 11:45:00,24.24,24.25,24.2,24.23,293000.0,17.1939,17.201,17.1655,17.1868,293000.0
2009-03-20 11:50:00,24.23,24.25,24.19,24.24,731200.0,17.1868,17.201,17.1584,17.1939,731200.0
2009-03-20 11:55:00,24.24,24.26,24.19,24.26,509600.0,17.1939,17.208,17.1584,17.208,509600.0
2009-03-20 12:00:00,24.26,24.26,24.2,24.2,398100.0,17.208,17.208,17.1655,17.1655,398100.0
2009-03-20 12:05:00,24.19,24.24,24.19,24.22,291100.0,17.1584,17.1939,17.1584,17.1797,291100.0
2009-03-20 12:10:00,24.22,24.29,24.21,24.28,398100.0,17.1797,17.2293,17.1726,17.2222,398100.0
2009-03-20 12:15:00,24.28,24.31,24.25,24.31,380700.0,17.2222,17.2435,17.201,17.2435,380700.0
2009-03-20 12:20:00,24.32,24.32,24.27,24.28,301000.0,17.2506,17.2506,17.2151,17.2222,301000.0
2009-03-20 12:25:00,24.28,24.29,24.25,24.29,315600.0,17.2222,17.2293,17.201,17.2293,315600.0
2009-03-20 12:30:00,24.28,24.33,24.27,24.31,331900.0,17.2222,17.2577,17.2151,17.2435,331900.0
2009-03-20 12:35:00,24.31,24.33,24.24,24.24,610200.0,17.2435,17.2577,17.1939,17.1939,610200.0
2009-03-20 12:40:00,24.24,24.27,24.22,24.24,354800.0,17.1939,17.2151,17.1797,17.1939,354800.0
2009-03-20 12:45:00,24.23,24.25,24.2,24.21,151700.0,17.1868,17.201,17.1655,17.1726,151700.0
2009-03-20 12:50:00,24.2,24.2,24.11,24.14,844900.0,17.1655,17.1655,17.1016,17.1229,844900.0
2009-03-20 12:55:00,24.13,24.13,24.08,24.12,697100.0,17.1158,17.1158,17.0804,17.1087,697100.0
2009-03-20 13:00:00,24.12,24.13,24.08,24.1,852800.0,17.1087,17.1158,17.0804,17.0946,852800.0
2009-03-20 13:05:00,24.1,24.1,24.08,24.08,255700.0,17.0946,17.0946,17.0804,17.0804,255700.0
2009-03-20 13:10:00,24.08,24.13,24.05,24.12,644400.0,17.0804,17.1158,17.0591,17.1087,644400.0
2009-03-20 13:15:00,24.11,24.12,24.08,24.09,282900.0,17.1016,17.1087,17.0804,17.0875,282900.0
2009-03-20 13:20:00,24.08,24.09,24.04,24.06,613000.0,17.0804,17.0875,17.052,17.0662,613000.0
2009-03-20 13:25:00,24.07,24.07,24.01,24.04,521600.0,17.0733,17.0733,17.0307,17.052,521600.0
2009-03-20 13:30:00,24.03,24.08,24.03,24.08,251500.0,17.0449,17.0804,17.0449,17.0804,251500.0
2009-03-20 13:35:00,24.08,24.08,23.97,23.99,306700.0,17.0804,17.0804,17.0023,17.0165,306700.0
2009-03-20 13:40:00,23.99,24.01,23.96,24.0,643000.0,17.0165,17.0307,16.9953,17.0236,643000.0
2009-03-20 13:45:00,24.0,24.0,23.91,23.92,1365000.0,17.0236,17.0236,16.9598,16.9669,1365000.0
2009-03-20 13:50:00,23.92,23.98,23.88,23.89,569100.0,16.9669,17.0094,16.9385,16.9456,569100.0
2009-03-20 13:55:00,23.89,23.95,23.89,23.91,1047400.0,16.9456,16.9882,16.9456,16.9598,1047400.0
2009-03-20 14:00:00,23.91,23.93,23.9,23.93,507700.0,16.9598,16.974,16.9527,16.974,507700.0
2009-03-20 14:05:00,23.93,23.93,23.82,23.84,1270800.0,16.974,16.974,16.8959,16.9101,1270800.0
2009-03-20 14:10:00,23.84,23.89,23.83,23.89,1256000.0,16.9101,16.9456,16.903,16.9456,1256000.0
2009-03-20 14:15:00,23.89,23.92,23.88,23.92,802400.0,16.9456,16.9669,16.9385,16.9669,802400.0
2009-03-20 14:20:00,23.92,23.94,23.9,23.91,303900.0,16.9669,16.9811,16.9527,16.9598,303900.0
2009-03-20 14:25:00,23.92,23.95,23.86,23.94,602300.0,16.9669,16.9882,16.9243,16.9811,602300.0
2009-03-20 14:30:00,23.94,23.98,23.94,23.94,441200.0,16.9811,17.0094,16.9811,16.9811,441200.0
2009-03-20 14:35:00,23.94,23.94,23.91,23.93,583100.0,16.9811,16.9811,16.9598,16.974,583100.0
2009-03-20 14:40:00,23.93,23.93,23.82,23.86,1273400.0,16.974,16.974,16.8959,16.9243,1273400.0
2009-03-20 14:45:00,23.86,23.89,23.84,23.87,796400.0,16.9243,16.9456,16.9101,16.9314,796400.0
2009-03-20 14:50:00,23.88,23.89,23.84,23.87,306600.0,16.9385,16.9456,16.9101,16.9314,306600.0
2009-03-20 14:55:00,23.87,23.96,23.83,23.94,608200.0,16.9314,16.9953,16.903,16.9811,608200.0
2009-03-20 15:00:00,23.94,23.99,23.93,23.94,1172900.0,16.9811,17.0165,16.974,16.9811,1172900.0
2009-03-20 15:05:00,23.94,23.99,23.93,23.98,1061700.0,16.9811,17.0165,16.974,17.0094,1061700.0
2009-03-20 15:10:00,23.98,24.05,23.95,23.95,839700.0,17.0094,17.0591,16.9882,16.9882,839700.0
2009-03-20 15:15:00,23.95,24.0,23.94,23.98,716800.0,16.9882,17.0236,16.9811,17.0094,716800.0
2009-03-20 15:20:00,23.98,24.03,23.85,24.03,1348800.0,17.0094,17.0449,16.9172,17.0449,1348800.0
2009-03-20 15:25:00,24.04,24.06,23.99,24.0,922500.0,17.052,17.0662,17.0165,17.0236,922500.0
2009-03-20 15:30:00,24.0,24.09,24.0,24.08,1580100.0,17.0236,17.0875,17.0236,17.0804,1580100.0
2009-03-20 15:35:00,24.09,24.1,23.99,24.01,1185000.0,17.0875,17.0946,17.0165,17.0307,1185000.0
2009-03-20 15:40:00,24.01,24.05,23.95,23.99,2593500.0,17.0307,17.0591,16.9882,17.0165,2593500.0
2009-03-20 15:45:00,23.99,24.0,23.91,23.91,1406300.0,17.0165,17.0236,16.9598,16.9598,1406300.0
2009-03-20 15:50:00,23.91,24.0,23.9,23.95,2197500.0,16.9598,17.0236,16.9527,16.9882,2197500.0
2009-03-20 15:55:00,23.96,23.98,23.9,23.9,3542200.0,16.9953,17.0094,16.9527,16.9527,3542200.0
2009-03-23 09:30:00,24.96,25.04,24.93,24.97,4000600.0,17.7046,17.7613,17.6833,17.7117,4000600.0
2009-03-23 09:35:00,24.97,25.1,24.93,25.06,1569100.0,17.7117,17.8039,17.6833,17.7755,1569100.0
2009-03-23 09:40:00,25.06,25.1,24.99,25.03,2258000.0,17.7755,17.8039,17.7258,17.7542,2258000.0
2009-03-23 09:45:00,25.03,25.07,24.92,24.94,2270300.0,17.7542,17.7826,17.6762,17.6904,2270300.0
2009-03-23 09:50:00,24.93,25.01,24.91,24.99,1469200.0,17.6833,17.74,17.6691,17.7258,1469200.0
2009-03-23 09:55:00,24.99,25.0,24.95,24.98,1721900.0,17.7258,17.7329,17.6975,17.7188,1721900.0
2009-03-23 10:00:00,24.98,25.12,24.98,25.05,3813400.0,17.7188,17.8181,17.7188,17.7684,3813400.0
2009-03-23 10:05:00,25.06,25.11,25.04,25.11,3420700.0,17.7755,17.811,17.7613,17.811,3420700.0
2009-03-23 10:10:00,25.11,25.18,25.08,25.14,2286700.0,17.811,17.8606,17.7897,17.8322,2286700.0
2009-03-23 10:15:00,25.15,25.28,25.15,25.24,1779700.0,17.8393,17.9315,17.8393,17.9032,1779700.0
2009-03-23 10:20:00,25.24,25.3,25.24,25.26,1347300.0,17.9032,17.9457,17.9032,17.9174,1347300.0
2009-03-23 10:25:00,25.25,25.29,25.23,25.25,576500.0,17.9103,17.9386,17.8961,17.9103,576500.0
2009-03-23 10:30:00,25.26,25.34,25.25,25.34,1857100.0,17.9174,17.9741,17.9103,17.9741,1857100.0
2009-03-23 10:35:00,25.34,25.4,25.33,25.34,4504400.0,17.9741,18.0167,17.967,17.9741,4504400.0
2009-03-23 10:40:00,25.33,25.36,25.3,25.34,1798000.0,17.967,17.9883,17.9457,17.9741,1798000.0
2009-03-23 10:45:00,25.34,25.36,25.29,25.32,2359000.0,17.9741,17.9883,17.9386,17.9599,2359000.0
2009-03-23 10:50:00,25.32,25.38,25.31,25.38,3112800.0,17.9599,18.0025,17.9528,18.0025,3112800.0
2009-03-23 10:55:00,25.38,25.51,25.37,25.48,2823500.0,18.0025,18.0947,17.9954,18.0734,2823500.0
2009-03-23 11:00:00,25.47,25.53,25.47,25.51,1266400.0,18.0663,18.1089,18.0663,18.0947,1266400.0
2009-03-23 11:05:00,25.51,25.55,25.5,25.51,691000.0,18.0947,18.1231,18.0876,18.0947,691000.0
2009-03-23 11:10:00,25.5,25.52,25.48,25.5,899600.0,18.0876,18.1018,18.0734,18.0876,899600.0
2009-03-23 11:15:00,25.5,25.52,25.48,25.48,888400.0,18.0876,18.1018,18.0734,18.0734,888400.0
2009-03-23 11:20:00,25.48,25.5,25.42,25.44,847400.0,18.0734,18.0876,18.0309,18.045,847400.0
2009-03-23 11:25:00,25.44,25.55,25.41,25.45,1093500.0,18.045,18.1231,18.0238,18.0521,1093500.0
2009-03-23 11:30:00,25.45,25.49,25.44,25.45,1012400.0,18.0521,18.0805,18.045,18.0521,1012400.0
2009-03-23 11:35:00,25.45,25.46,25.43,25.43,531500.0,18.0521,18.0592,18.0379,18.0379,531500.0
2009-03-23 11:40:00,25.44,25.48,25.42,25.47,1734100.0,18.045,18.0734,18.0309,18.0663,1734100.0
2009-03-23 11:45:00,25.47,25.5,25.45,25.48,2691300.0,18.0663,18.0876,18.0521,18.0734,2691300.0
2009-03-23 11:50:00,25.48,25.58,25.48,25.57,837700.0,18.0734,18.1443,18.0734,18.1373,837700.0
2009-03-23 11:55:00,25.57,25.61,25.55,25.59,1005300.0,18.1373,18.1656,18.1231,18.1514,1005300.0
2009-03-23 12:00:00,25.59,25.61,25.57,25.59,2057000.0,18.1514,18.1656,18.1373,18.1514,2057000.0
2009-03-23 12:05:00,25.6,25.61,25.58,25.6,1013700.0,18.1585,18.1656,18.1443,18.1585,1013700.0
2009-03-23 12:10:00,25.6,25.61,25.59,25.6,726200.0,18.1585,18.1656,18.1514,18.1585,726200.0
2009-03-23 12:15:00,25.59,25.6,25.57,25.57,685200.0,18.1514,18.1585,18.1373,18.1373,685200.0
2009-03-23 12:20:00,25.58,25.59,25.57,25.59,390200.0,18.1443,18.1514,18.1373,18.1514,390200.0
2009-03-23 12:25:00,25.58,25.6,25.56,25.59,515400.0,18.1443,18.1585,18.1302,18.1514,515400.0
2009-03-23 12:30:00,25.6,25.63,25.59,25.6,785100.0,18.1585,18.1798,18.1514,18.1585,785100.0
2009-03-23 12:35:00,25.61,25.61,25.57,25.6,851400.0,18.1656,18.1656,18.1373,18.1585,851400.0
2009-03-23 12:40:00,25.6,25.62,25.56,25.6,2492200.0,18.1585,18.1727,18.1302,18.1585,2492200.0
2009-03-23 12:45:00,25.59,25.62,25.58,25.61,1179000.0,18.1514,18.1727,18.1443,18.1656,1179000.0
2009-03-23 12:50:00,25.62,25.64,25.6,25.62,808300.0,18.1727,18.1869,18.1585,18.1727,808300.0
2009-03-23 12:55:00,25.62,25.62,25.58,25.58,888600.0,18.1727,18.1727,18.1443,18.1443,888600.0
2009-03-23 13:00:00,25.58,25.61,25.56,25.56,533600.0,18.1443,18.1656,18.1302,18.1302,533600.0
2009-03-23 13:05:00,25.56,25.63,25.56,25.63,770300.0,18.1302,18.1798,18.1302,18.1798,770300.0
2009-03-23 13:10:00,25.63,25.72,25.5,25.71,1002900.0,18.1798,18.2436,18.0876,18.2366,1002900.0
2009-03-23 13:15:00,25.7,25.73,25.5,25.68,1173200.0,18.2295,18.2507,18.0876,18.2153,1173200.0
2009-03-23 13:20:00,25.68,25.7,25.65,25.66,589800.0,18.2153,18.2295,18.194,18.2011,589800.0
2009-03-23 13:25:00,25.65,25.66,25.54,25.55,1071000.0,18.194,18.2011,18.116,18.1231,1071000.0
2009-03-23 13:30:00,25.55,25.61,25.54,25.56,2951500.0,18.1231,18.1656,18.116,18.1302,2951500.0
2009-03-23 13:35:00,25.55,25.58,25.51,25.55,1923100.0,18.1231,18.1443,18.0947,18.1231,1923100.0
2009-03-23 13:40:00,25.54,25.58,25.53,25.56,569000.0,18.116,18.1443,18.1089,18.1302,569000.0
2009-03-23 13:45:00,25.56,25.6,25.55,25.59,566400.0,18.1302,18.1585,18.1231,18.1514,566400.0
2009-03-23 13:50:00,25.59,25.61,25.55,25.59,959300.0,18.1514,18.1656,18.1231,18.1514,959300.0
2009-03-23 13:55:00,25.59,25.6,25.54,25.57,679400.0,18.1514,18.1585,18.116,18.1373,679400.0
2009-03-23 14:00:00,25.57,25.62,25.57,25.61,580400.0,18.1373,18.1727,18.1373,18.1656,580400.0
2009-03-23 14:05:00,25.6,25.62,25.59,25.62,244200.0,18.1585,18.1727,18.1514,18.1727,244200.0
2009-03-23 14:10:00,25.62,25.62,25.54,25.59,388900.0,18.1727,18.1727,18.116,18.1514,388900.0
2009-03-23 14:15:00,25.59,25.6,25.56,25.59,620400.0,18.1514,18.1585,18.1302,18.1514,620400.0
2009-03-23 14:20:00,25.6,25.62,25.58,25.62,385200.0,18.1585,18.1727,18.1443,18.1727,385200.0
2009-03-23 14:25:00,25.61,25.7,25.61,25.69,452500.0,18.1656,18.2295,18.1656,18.2224,452500.0
2009-03-23 14:30:00,25.68,25.71,25.66,25.68,886000.0,18.2153,18.2366,18.2011,18.2153,886000.0
2009-03-23 14:35:00,25.68,25.74,25.67,25.71,609600.0,18.2153,18.2578,18.2082,18.2366,609600.0
2009-03-23 14:40:00,25.71,25.73,25.65,25.73,1024500.0,18.2366,18.2507,18.194,18.2507,1024500.0
2009-03-23 14:45:00,25.73,25.81,25.72,25.81,2951500.0,18.2507,18.3075,18.2436,18.3075,2951500.0
2009-03-23 14:50:00,25.81,25.88,25.8,25.85,1948900.0,18.3075,18.3571,18.3004,18.3359,1948900.0
2009-03-23 14:55:00,25.85,25.89,25.84,25.88,1331900.0,18.3359,18.3642,18.3288,18.3571,1331900.0
2009-03-23 15:00:00,25.87,25.89,25.82,25.88,1566200.0,18.35,18.3642,18.3146,18.3571,1566200.0
2009-03-23 15:05:00,25.88,25.89,25.81,25.83,934400.0,18.3571,18.3642,18.3075,18.3217,934400.0
2009-03-23 15:10:00,25.83,25.88,25.79,25.88,2517100.0,18.3217,18.3571,18.2933,18.3571,2517100.0
2009-03-23 15:15:00,25.88,25.92,25.85,25.91,1395600.0,18.3571,18.3855,18.3359,18.3784,1395600.0
2009-03-23 15:20:00,25.91,25.94,25.87,25.88,1083900.0,18.3784,18.3997,18.35,18.3571,1083900.0
2009-03-23 15:25:00,25.88,25.93,25.86,25.93,1159400.0,18.3571,18.3926,18.343,18.3926,1159400.0
2009-03-23 15:30:00,25.93,25.96,25.87,25.89,1514300.0,18.3926,18.4139,18.35,18.3642,1514300.0
2009-03-23 15:35:00,25.88,26.0,25.88,25.99,1637600.0,18.3571,18.4423,18.3571,18.4352,1637600.0
2009-03-23 15:40:00,26.0,26.04,25.97,26.01,2118200.0,18.4423,18.4706,18.421,18.4494,2118200.0
2009-03-23 15:45:00,26.01,26.07,26.0,26.05,1982900.0,18.4494,18.4919,18.4423,18.4777,1982900.0
2009-03-23 15:50:00,26.05,26.1,26.01,26.09,2680900.0,18.4777,18.5132,18.4494,18.5061,2680900.0
2009-03-23 15:55:00,26.09,26.15,25.98,26.05,7674800.0,18.5061,18.5487,18.4281,18.4777,7674800.0
2009-03-24 09:30:00,25.44,25.5,25.39,25.43,2289700.0,18.045,18.0876,18.0096,18.0379,2289700.0
2009-03-24 09:35:00,25.43,25.49,25.37,25.45,3721600.0,18.0379,18.0805,17.9954,18.0521,3721600.0
2009-03-24 09:40:00,25.46,25.47,25.41,25.42,1931800.0,18.0592,18.0663,18.0238,18.0309,1931800.0
2009-03-24 09:45:00,25.43,25.43,25.35,25.39,1921100.0,18.0379,18.0379,17.9812,18.0096,1921100.0
2009-03-24 09:50:00,25.39,25.4,25.36,25.39,817300.0,18.0096,18.0167,17.9883,18.0096,817300.0
2009-03-24 09:55:00,25.38,25.54,25.38,25.52,1753600.0,18.0025,18.116,18.0025,18.1018,1753600.0
2009-03-24 10:00:00,25.53,25.63,25.5,25.61,2173000.0,18.1089,18.1798,18.0876,18.1656,2173000.0
2009-03-24 10:05:00,25.61,25.63,25.54,25.56,1444400.0,18.1656,18.1798,18.116,18.1302,1444400.0
2009-03-24 10:10:00,25.56,25.64,25.55,25.58,3427100.0,18.1302,18.1869,18.1231,18.1443,3427100.0
2009-03-24 10:15:00,25.58,25.62,25.52,25.52,2952200.0,18.1443,18.1727,18.1018,18.1018,2952200.0
2009-03-24 10:20:00,25.52,25.53,25.48,25.5,1161400.0,18.1018,18.1089,18.0734,18.0876,1161400.0
2009-03-24 10:25:00,25.49,25.55,25.45,25.46,978000.0,18.0805,18.1231,18.0521,18.0592,978000.0
2009-03-24 10:30:00,25.46,25.47,25.43,25.45,1156300.0,18.0592,18.0663,18.0379,18.0521,1156300.0
2009-03-24 10:35:00,25.45,25.47,25.4,25.44,1801700.0,18.0521,18.0663,18.0167,18.045,1801700.0
2009-03-24 10:40:00,25.43,25.48,25.42,25.45,1340900.0,18.0379,18.0734,18.0309,18.0521,1340900.0
2009-03-24 10:45:00,25.44,25.45,25.41,25.43,973900.0,18.045,18.0521,18.0238,18.0379,973900.0
2009-03-24 10:50:00,25.43,25.48,25.43,25.47,856300.0,18.0379,18.0734,18.0379,18.0663,856300.0
2009-03-24 10:55:00,25.47,25.5,25.46,25.47,1015400.0,18.0663,18.0876,18.0592,18.0663,1015400.0
2009-03-24 11:00:00,25.47,25.5,25.44,25.48,940000.0,18.0663,18.0876,18.045,18.0734,940000.0
2009-03-24 11:05:00,25.48,25.51,25.47,25.5,774200.0,18.0734,18.0947,18.0663,18.0876,774200.0
2009-03-24 11:10:00,25.5,25.58,25.49,25.56,1209300.0,18.0876,18.1443,18.0805,18.1302,1209300.0
2009-03-24 11:15:00,25.56,25.56,25.53,25.53,438000.0,18.1302,18.1302,18.1089,18.1089,438000.0
2009-03-24 11:20:00,25.54,25.61,25.52,25.59,1413400.0,18.116,18.1656,18.1018,18.1514,1413400.0
2009-03-24 11:25:00,25.58,25.64,25.58,25.6,631500.0,18.1443,18.1869,18.1443,18.1585,631500.0
2009-03-24 11:30:00,25.6,25.61,25.58,25.59,610900.0,18.1585,18.1656,18.1443,18.1514,610900.0
2009-03-24 11:35:00,25.58,25.64,25.57,25.64,627600.0,18.1443,18.1869,18.1373,18.1869,627600.0
2009-03-24 11:40:00,25.64,25.64,25.59,25.6,448700.0,18.1869,18.1869,18.1514,18.1585,448700.0
2009-03-24 11:45:00,25.61,25.61,25.56,25.6,748100.0,18.1656,18.1656,18.1302,18.1585,748100.0
2009-03-24 11:50:00,25.61,25.63,25.52,25.54,851300.0,18.1656,18.1798,18.1018,18.116,851300.0
2009-03-24 11:55:00,25.54,25.55,25.52,25.52,642500.0,18.116,18.1231,18.1018,18.1018,642500.0
2009-03-24 12:00:00,25.52,25.52,25.48,25.48,1173900.0,18.1018,18.1018,18.0734,18.0734,1173900.0
2009-03-24 12:05:00,25.48,25.55,25.48,25.5,610000.0,18.0734,18.1231,18.0734,18.0876,610000.0
2009-03-24 12:10:00,25.5,25.58,25.48,25.58,704000.0,18.0876,18.1443,18.0734,18.1443,704000.0
2009-03-24 12:15:00,25.58,25.62,25.57,25.61,379700.0,18.1443,18.1727,18.1373,18.1656,379700.0
2009-03-24 12:20:00,25.6,25.62,25.59,25.61,162200.0,18.1585,18.1727,18.1514,18.1656,162200.0
2009-03-24 12:25:00,25.6,25.64,25.59,25.63,1280100.0,18.1585,18.1869,18.1514,18.1798,1280100.0
2009-03-24 12:30:00,25.63,25.65,25.62,25.62,569800.0,18.1798,18.194,18.1727,18.1727,569800.0
2009-03-24 12:35:00,25.62,25.63,25.59,25.6,530000.0,18.1727,18.1798,18.1514,18.1585,530000.0
2009-03-24 12:40:00,25.59,25.61,25.58,25.58,124600.0,18.1514,18.1656,18.1443,18.1443,124600.0
2009-03-24 12:45:00,25.58,25.64,25.57,25.64,529500.0,18.1443,18.1869,18.1373,18.1869,529500.0
2009-03-24 12:50:00,25.64,25.69,25.63,25.68,601100.0,18.1869,18.2224,18.1798,18.2153,601100.0
2009-03-24 12:55:00,25.67,25.71,25.65,25.69,297700.0,18.2082,18.2366,18.194,18.2224,297700.0
2009-03-24 13:00:00,25.7,25.7,25.64,25.65,348300.0,18.2295,18.2295,18.1869,18.194,348300.0
2009-03-24 13:05:00,25.64,25.71,25.64,25.71,805700.0,18.1869,18.2366,18.1869,18.2366,805700.0
2009-03-24 13:10:00,25.71,25.72,25.64,25.7,1432200.0,18.2366,18.2436,18.1869,18.2295,1432200.0
2009-03-24 13:15:00,25.7,25.75,25.67,25.72,579400.0,18.2295,18.2649,18.2082,18.2436,579400.0
2009-03-24 13:20:00,25.73,25.78,25.73,25.76,574000.0,18.2507,18.2862,18.2507,18.272,574000.0
2009-03-24 13:25:00,25.75,25.8,25.75,25.76,320100.0,18.2649,18.3004,18.2649,18.272,320100.0
2009-03-24 13:30:00,25.76,25.77,25.66,25.68,569400.0,18.272,18.2791,18.2011,18.2153,569400.0
2009-03-24 13:35:00,25.68,25.7,25.64,25.67,449400.0,18.2153,18.2295,18.1869,18.2082,449400.0
2009-03-24 13:40:00,25.67,25.7,25.66,25.69,188000.0,18.2082,18.2295,18.2011,18.2224,188000.0
2009-03-24 13:45:00,25.69,25.7,25.58,25.59,1213200.0,18.2224,18.2295,18.1443,18.1514,1213200.0
2009-03-24 13:50:00,25.59,25.61,25.55,25.58,536300.0,18.1514,18.1656,18.1231,18.1443,536300.0
2009-03-24 13:55:00,25.58,25.64,25.57,25.61,822700.0,18.1443,18.1869,18.1373,18.1656,822700.0
2009-03-24 14:00:00,25.62,25.62,25.56,25.58,545400.0,18.1727,18.1727,18.1302,18.1443,545400.0
2009-03-24 14:05:00,25.58,25.7,25.58,25.69,603600.0,18.1443,18.2295,18.1443,18.2224,603600.0
2009-03-24 14:10:00,25.75,25.75,25.66,25.69,2473000.0,18.2649,18.2649,18.2011,18.2224,2473000.0
2009-03-24 14:15:00,25.69,25.73,25.66,25.7,793800.0,18.2224,18.2507,18.2011,18.2295,793800.0
2009-03-24 14:20:00,25.7,25.75,25.67,25.69,512700.0,18.2295,18.2649,18.2082,18.2224,512700.0
2009-03-24 14:25:00,25.69,25.7,25.62,25.63,302200.0,18.2224,18.2295,18.1727,18.1798,302200.0
2009-03-24 14:30:00,25.63,25.68,25.6,25.62,1247000.0,18.1798,18.2153,18.1585,18.1727,1247000.0
2009-03-24 14:35:00,25.63,25.7,25.6,25.63,1012700.0,18.1798,18.2295,18.1585,18.1798,1012700.0
2009-03-24 14:40:00,25.62,25.68,25.62,25.65,1009800.0,18.1727,18.2153,18.1727,18.194,1009800.0
2009-03-24 14:45:00,25.65,25.68,25.63,25.63,485600.0,18.194,18.2153,18.1798,18.1798,485600.0
2009-03-24 14:50:00,25.63,25.66,25.52,25.54,771500.0,18.1798,18.2011,18.1018,18.116,771500.0
2009-03-24 14:55:00,25.53,25.57,25.51,25.56,366900.0,18.1089,18.1373,18.0947,18.1302,366900.0
2009-03-24 15:00:00,25.56,25.6,25.53,25.54,1304400.0,18.1302,18.1585,18.1089,18.116,1304400.0
2009-03-24 15:05:00,25.54,25.54,25.46,25.5,1462300.0,18.116,18.116,18.0592,18.0876,1462300.0
2009-03-24 15:10:00,25.5,25.55,25.48,25.54,896400.0,18.0876,18.1231,18.0734,18.116,896400.0
2009-03-24 15:15:00,25.54,25.6,25.53,25.58,584600.0,18.116,18.1585,18.1089,18.1443,584600.0
2009-03-24 15:20:00,25.58,25.6,25.51,25.52,637600.0,18.1443,18.1585,18.0947,18.1018,637600.0
2009-03-24 15:25:00,25.52,25.54,25.48,25.53,1231600.0,18.1018,18.116,18.0734,18.1089,1231600.0
2009-03-24 15:30:00,25.53,25.54,25.47,25.5,1444700.0,18.1089,18.116,18.0663,18.0876,1444700.0
2009-03-24 15:35:00,25.51,25.57,25.5,25.54,1318600.0,18.0947,18.1373,18.0876,18.116,1318600.0
2009-03-24 15:40:00,25.54,25.54,25.43,25.46,1141500.0,18.116,18.116,18.0379,18.0592,1141500.0
2009-03-24 15:45:00,25.46,25.51,25.44,25.45,1316900.0,18.0592,18.0947,18.045,18.0521,1316900.0
2009-03-24 15:50:00,25.45,25.47,25.35,25.37,2213000.0,18.0521,18.0663,17.9812,17.9954,2213000.0
2009-03-24 15:55:00,25.37,25.4,25.3,25.36,7471300.0,17.9954,18.0167,17.9457,17.9883,7471300.0
2009-03-25 09:30:00,25.51,25.68,25.51,25.68,2152200.0,18.0947,18.2153,18.0947,18.2153,2152200.0
2009-03-25 09:35:00,25.68,25.68,25.61,25.62,1646800.0,18.2153,18.2153,18.1656,18.1727,1646800.0
2009-03-25 09:40:00,25.62,25.68,25.61,25.66,1246700.0,18.1727,18.2153,18.1656,18.2011,1246700.0
2009-03-25 09:45:00,25.66,25.7,25.64,25.67,2342300.0,18.2011,18.2295,18.1869,18.2082,2342300.0
2009-03-25 09:50:00,25.67,25.75,25.66,25.72,883700.0,18.2082,18.2649,18.2011,18.2436,883700.0
2009-03-25 09:55:00,25.72,25.83,25.7,25.81,1472400.0,18.2436,18.3217,18.2295,18.3075,1472400.0
2009-03-25 10:00:00,25.81,26.03,25.81,26.01,4121400.0,18.3075,18.4635,18.3075,18.4494,4121400.0
2009-03-25 10:05:00,26.01,26.08,25.97,26.05,2677900.0,18.4494,18.499,18.421,18.4777,2677900.0
2009-03-25 10:10:00,26.05,26.05,25.96,25.96,3893200.0,18.4777,18.4777,18.4139,18.4139,3893200.0
2009-03-25 10:15:00,25.96,25.97,25.91,25.95,1829300.0,18.4139,18.421,18.3784,18.4068,1829300.0
2009-03-25 10:20:00,25.95,25.96,25.88,25.91,1910800.0,18.4068,18.4139,18.3571,18.3784,1910800.0
2009-03-25 10:25:00,25.91,25.96,25.89,25.94,1728300.0,18.3784,18.4139,18.3642,18.3997,1728300.0
2009-03-25 10:30:00,25.94,26.0,25.93,25.99,1667500.0,18.3997,18.4423,18.3926,18.4352,1667500.0
2009-03-25 10:35:00,25.99,26.11,25.99,26.1,1851700.0,18.4352,18.5203,18.4352,18.5132,1851700.0
2009-03-25 10:40:00,26.1,26.1,26.05,26.06,938100.0,18.5132,18.5132,18.4777,18.4848,938100.0
2009-03-25 10:45:00,26.06,26.1,26.02,26.04,459800.0,18.4848,18.5132,18.4564,18.4706,459800.0
2009-03-25 10:50:00,26.04,26.06,26.01,26.03,238200.0,18.4706,18.4848,18.4494,18.4635,238200.0
2009-03-25 10:55:00,26.03,26.07,26.01,26.03,750600.0,18.4635,18.4919,18.4494,18.4635,750600.0
2009-03-25 11:00:00,26.03,26.09,26.02,26.09,1140900.0,18.4635,18.5061,18.4564,18.5061,1140900.0
2009-03-25 11:05:00,26.08,26.1,26.05,26.1,1295800.0,18.499,18.5132,18.4777,18.5132,1295800.0
2009-03-25 11:10:00,26.1,26.12,26.03,26.04,1534900.0,18.5132,18.5274,18.4635,18.4706,1534900.0
2009-03-25 11:15:00,26.04,26.06,25.97,26.0,1106700.0,18.4706,18.4848,18.421,18.4423,1106700.0
2009-03-25 11:20:00,26.0,26.01,25.96,26.01,671900.0,18.4423,18.4494,18.4139,18.4494,671900.0
2009-03-25 11:25:00,26.0,26.04,25.99,26.03,600600.0,18.4423,18.4706,18.4352,18.4635,600600.0
2009-03-25 11:30:00,26.03,26.08,26.02,26.03,824600.0,18.4635,18.499,18.4564,18.4635,824600.0
2009-03-25 11:35:00,26.04,26.05,26.0,26.03,815000.0,18.4706,18.4777,18.4423,18.4635,815000.0
2009-03-25 11:40:00,26.02,26.04,25.99,26.04,540900.0,18.4564,18.4706,18.4352,18.4706,540900.0
2009-03-25 11:45:00,26.04,26.1,26.03,26.07,908900.0,18.4706,18.5132,18.4635,18.4919,908900.0
2009-03-25 11:50:00,26.07,26.1,26.04,26.07,876000.0,18.4919,18.5132,18.4706,18.4919,876000.0
2009-03-25 11:55:00,26.07,26.09,26.02,26.03,1586200.0,18.4919,18.5061,18.4564,18.4635,1586200.0
2009-03-25 12:00:00,26.03,26.11,26.02,26.08,1759700.0,18.4635,18.5203,18.4564,18.499,1759700.0
2009-03-25 12:05:00,26.08,26.13,26.08,26.1,882900.0,18.499,18.5345,18.499,18.5132,882900.0
2009-03-25 12:10:00,26.09,26.09,26.05,26.08,537100.0,18.5061,18.5061,18.4777,18.499,537100.0
2009-03-25 12:15:00,26.08,26.08,25.9,26.0,514500.0,18.499,18.499,18.3713,18.4423,514500.0
2009-03-25 12:20:00,26.0,26.03,25.93,25.94,797700.0,18.4423,18.4635,18.3926,18.3997,797700.0
2009-03-25 12:25:00,25.94,25.99,25.94,25.97,842200.0,18.3997,18.4352,18.3997,18.421,842200.0
2009-03-25 12:30:00,25.97,26.0,25.94,25.96,697600.0,18.421,18.4423,18.3997,18.4139,697600.0
2009-03-25 12:35:00,25.97,25.99,25.91,25.97,620600.0,18.421,18.4352,18.3784,18.421,620600.0
2009-03-25 12:40:00,25.96,25.99,25.93,25.94,531300.0,18.4139,18.4352,18.3926,18.3997,531300.0
2009-03-25 12:45:00,25.93,25.95,25.91,25.91,234800.0,18.3926,18.4068,18.3784,18.3784,234800.0
2009-03-25 12:50:00,25.91,25.94,25.89,25.93,883600.0,18.3784,18.3997,18.3642,18.3926,883600.0
2009-03-25 12:55:00,25.93,25.97,25.93,25.96,723400.0,18.3926,18.421,18.3926,18.4139,723400.0
2009-03-25 13:00:00,25.97,26.02,25.95,26.0,1376700.0,18.421,18.4564,18.4068,18.4423,1376700.0
2009-03-25 13:05:00,26.0,26.01,25.95,25.95,1088700.0,18.4423,18.4494,18.4068,18.4068,1088700.0
2009-03-25 13:10:00,25.95,25.97,25.87,25.87,872200.0,18.4068,18.421,18.35,18.35,872200.0
2009-03-25 13:15:00,25.87,25.9,25.81,25.82,542100.0,18.35,18.3713,18.3075,18.3146,542100.0
2009-03-25 13:20:00,25.82,25.85,25.76,25.8,881500.0,18.3146,18.3359,18.272,18.3004,881500.0
2009-03-25 13:25:00,25.81,25.83,25.7,25.74,883800.0,18.3075,18.3217,18.2295,18.2578,883800.0
2009-03-25 13:30:00,25.73,25.76,25.72,25.72,676000.0,18.2507,18.272,18.2436,18.2436,676000.0
2009-03-25 13:35:00,25.72,25.73,25.66,25.66,823800.0,18.2436,18.2507,18.2011,18.2011,823800.0
2009-03-25 13:40:00,25.66,25.71,25.54,25.55,2332800.0,18.2011,18.2366,18.116,18.1231,2332800.0
2009-03-25 13:45:00,25.55,25.65,25.55,25.61,733300.0,18.1231,18.194,18.1231,18.1656,733300.0
2009-03-25 13:50:00,25.61,25.7,25.6,25.66,569700.0,18.1656,18.2295,18.1585,18.2011,569700.0
2009-03-25 13:55:00,25.66,25.69,25.61,25.62,393400.0,18.2011,18.2224,18.1656,18.1727,393400.0
2009-03-25 14:00:00,25.61,25.62,25.43,25.45,1229200.0,18.1656,18.1727,18.0379,18.0521,1229200.0
2009-03-25 14:05:00,25.45,25.47,25.34,25.35,1411400.0,18.0521,18.0663,17.9741,17.9812,1411400.0
2009-03-25 14:10:00,25.35,25.43,25.35,25.41,1147400.0,17.9812,18.0379,17.9812,18.0238,1147400.0
2009-03-25 14:15:00,25.41,25.43,25.38,25.43,1690700.0,18.0238,18.0379,18.0025,18.0379,1690700.0
2009-03-25 14:20:00,25.42,25.5,25.38,25.46,1372200.0,18.0309,18.0876,18.0025,18.0592,1372200.0
2009-03-25 14:25:00,25.46,25.5,25.4,25.41,892900.0,18.0592,18.0876,18.0167,18.0238,892900.0
2009-03-25 14:30:00,25.41,25.44,25.37,25.37,613300.0,18.0238,18.045,17.9954,17.9954,613300.0
2009-03-25 14:35:00,25.37,25.41,25.29,25.3,1181900.0,17.9954,18.0238,17.9386,17.9457,1181900.0
2009-03-25 14:40:00,25.3,25.32,25.23,25.28,1127900.0,17.9457,17.9599,17.8961,17.9315,1127900.0
2009-03-25 14:45:00,25.27,25.28,25.17,25.27,1345700.0,17.9245,17.9315,17.8535,17.9245,1345700.0
2009-03-25 14:50:00,25.27,25.29,25.19,25.28,980600.0,17.9245,17.9386,17.8677,17.9315,980600.0
2009-03-25 14:55:00,25.29,25.33,25.23,25.23,599600.0,17.9386,17.967,17.8961,17.8961,599600.0
2009-03-25 15:00:00,25.23,25.26,25.19,25.2,1510900.0,17.8961,17.9174,17.8677,17.8748,1510900.0
2009-03-25 15:05:00,25.2,25.27,25.2,25.22,1497800.0,17.8748,17.9245,17.8748,17.889,1497800.0
2009-03-25 15:10:00,25.22,25.32,25.21,25.3,695400.0,17.889,17.9599,17.8819,17.9457,695400.0
2009-03-25 15:15:00,25.3,25.38,25.28,25.37,712200.0,17.9457,18.0025,17.9315,17.9954,712200.0
2009-03-25 15:20:00,25.36,25.44,25.36,25.41,1132700.0,17.9883,18.045,17.9883,18.0238,1132700.0
2009-03-25 15:25:00,25.41,25.51,25.4,25.49,1327500.0,18.0238,18.0947,18.0167,18.0805,1327500.0
2009-03-25 15:30:00,25.5,25.55,25.49,25.51,1286500.0,18.0876,18.1231,18.0805,18.0947,1286500.0
2009-03-25 15:35:00,25.51,25.55,25.49,25.53,1150300.0,18.0947,18.1231,18.0805,18.1089,1150300.0
2009-03-25 15:40:00,25.53,25.54,25.45,25.54,1762100.0,18.1089,18.116,18.0521,18.116,1762100.0
2009-03-25 15:45:00,25.54,25.61,25.52,25.56,1846400.0,18.116,18.1656,18.1018,18.1302,1846400.0
2009-03-25 15:50:00,25.55,25.67,25.52,25.67,1857900.0,18.1231,18.2082,18.1018,18.2082,1857900.0
2009-03-25 15:55:00,25.66,25.79,25.66,25.7,5239600.0,18.2011,18.2933,18.2011,18.2295,5239600.0
2009-03-26 09:30:00,26.26,26.31,26.2,26.31,2013100.0,18.6267,18.6621,18.5841,18.6621,2013100.0
2009-03-26 09:35:00,26.3,26.37,26.24,26.3,1809000.0,18.6551,18.7047,18.6125,18.6551,1809000.0
2009-03-26 09:40:00,26.3,26.35,26.27,26.33,2491900.0,18.6551,18.6905,18.6338,18.6763,2491900.0
2009-03-26 09:45:00,26.34,26.36,26.16,26.17,1455400.0,18.6834,18.6976,18.5557,18.5628,1455400.0
2009-03-26 09:50:00,26.18,26.2,26.08,26.1,2116100.0,18.5699,18.5841,18.499,18.5132,2116100.0
2009-03-26 09:55:00,26.09,26.12,26.05,26.08,896100.0,18.5061,18.5274,18.4777,18.499,896100.0
2009-03-26 10:00:00,26.07,26.2,26.07,26.19,1517800.0,18.4919,18.5841,18.4919,18.577,1517800.0
2009-03-26 10:05:00,26.19,26.24,26.18,26.18,575200.0,18.577,18.6125,18.5699,18.5699,575200.0
2009-03-26 10:10:00,26.17,26.17,26.0,26.02,690900.0,18.5628,18.5628,18.4423,18.4564,690900.0
2009-03-26 10:15:00,26.01,26.18,26.01,26.07,800700.0,18.4494,18.5699,18.4494,18.4919,800700.0
2009-03-26 10:20:00,26.08,26.12,26.07,26.11,596600.0,18.499,18.5274,18.4919,18.5203,596600.0
2009-03-26 10:25:00,26.12,26.14,26.01,26.03,412800.0,18.5274,18.5416,18.4494,18.4635,412800.0
2009-03-26 10:30:00,26.02,26.07,25.98,26.06,602400.0,18.4564,18.4919,18.4281,18.4848,602400.0
2009-03-26 10:35:00,26.07,26.14,26.06,26.11,994600.0,18.4919,18.5416,18.4848,18.5203,994600.0
2009-03-26 10:40:00,26.11,26.19,26.11,26.16,1023200.0,18.5203,18.577,18.5203,18.5557,1023200.0
2009-03-26 10:45:00,26.17,26.17,26.11,26.12,591900.0,18.5628,18.5628,18.5203,18.5274,591900.0
2009-03-26 10:50:00,26.1,26.14,26.06,26.06,818000.0,18.5132,18.5416,18.4848,18.4848,818000.0
2009-03-26 10:55:00,26.07,26.13,26.06,26.11,578800.0,18.4919,18.5345,18.4848,18.5203,578800.0
2009-03-26 11:00:00,26.11,26.17,26.09,26.14,405200.0,18.5203,18.5628,18.5061,18.5416,405200.0
2009-03-26 11:05:00,26.14,26.23,26.11,26.18,815500.0,18.5416,18.6054,18.5203,18.5699,815500.0
2009-03-26 11:10:00,26.19,26.2,26.14,26.19,333200.0,18.577,18.5841,18.5416,18.577,333200.0
2009-03-26 11:15:00,26.19,26.24,26.15,26.17,369800.0,18.577,18.6125,18.5487,18.5628,369800.0
2009-03-26 11:20:00,26.17,26.23,26.14,26.2,807100.0,18.5628,18.6054,18.5416,18.5841,807100.0
2009-03-26 11:25:00,26.21,26.24,26.11,26.12,468500.0,18.5912,18.6125,18.5203,18.5274,468500.0
2009-03-26 11:30:00,26.12,26.17,26.11,26.16,661900.0,18.5274,18.5628,18.5203,18.5557,661900.0
2009-03-26 11:35:00,26.15,26.22,26.14,26.18,506600.0,18.5487,18.5983,18.5416,18.5699,506600.0
2009-03-26 11:40:00,26.17,26.23,26.16,26.23,569700.0,18.5628,18.6054,18.5557,18.6054,569700.0
2009-03-26 11:45:00,26.23,26.24,26.17,26.2,352700.0,18.6054,18.6125,18.5628,18.5841,352700.0
2009-03-26 11:50:00,26.2,26.22,26.09,26.13,411800.0,18.5841,18.5983,18.5061,18.5345,411800.0
2009-03-26 11:55:00,26.14,26.18,26.1,26.18,314200.0,18.5416,18.5699,18.5132,18.5699,314200.0
2009-03-26 12:00:00,26.18,26.2,26.14,26.19,529500.0,18.5699,18.5841,18.5416,18.577,529500.0
2009-03-26 12:05:00,26.19,26.28,26.19,26.27,1668100.0,18.577,18.6409,18.577,18.6338,1668100.0
2009-03-26 12:10:00,26.27,26.27,26.23,26.23,1421700.0,18.6338,18.6338,18.6054,18.6054,1421700.0
2009-03-26 12:15:00,26.25,26.28,26.2,26.25,790700.0,18.6196,18.6409,18.5841,18.6196,790700.0
2009-03-26 12:20:00,26.26,26.31,26.25,26.3,487500.0,18.6267,18.6621,18.6196,18.6551,487500.0
2009-03-26 12:25:00,26.3,26.32,26.08,26.31,431100.0,18.6551,18.6692,18.499,18.6621,431100.0
2009-03-26 12:30:00,26.31,26.31,26.25,26.27,342400.0,18.6621,18.6621,18.6196,18.6338,342400.0
2009-03-26 12:35:00,26.27,26.28,26.22,26.27,715800.0,18.6338,18.6409,18.5983,18.6338,715800.0
2009-03-26 12:40:00,26.27,26.32,26.19,26.2,725900.0,18.6338,18.6692,18.577,18.5841,725900.0
2009-03-26 12:45:00,26.19,26.23,26.17,26.21,645100.0,18.577,18.6054,18.5628,18.5912,645100.0
2009-03-26 12:50:00,26.22,26.23,26.18,26.19,276100.0,18.5983,18.6054,18.5699,18.577,276100.0
2009-03-26 12:55:00,26.18,26.21,26.15,26.19,688600.0,18.5699,18.5912,18.5487,18.577,688600.0
2009-03-26 13:00:00,26.18,26.34,26.18,26.31,1232500.0,18.5699,18.6834,18.5699,18.6621,1232500.0
2009-03-26 13:05:00,26.31,26.37,26.1,26.35,1199300.0,18.6621,18.7047,18.5132,18.6905,1199300.0
2009-03-26 13:10:00,26.36,26.36,26.27,26.29,456600.0,18.6976,18.6976,18.6338,18.648,456600.0
2009-03-26 13:15:00,26.3,26.38,26.3,26.35,457500.0,18.6551,18.7118,18.6551,18.6905,457500.0
2009-03-26 13:20:00,26.36,26.46,26.35,26.41,990800.0,18.6976,18.7685,18.6905,18.7331,990800.0
2009-03-26 13:25:00,26.42,26.46,26.39,26.42,742100.0,18.7402,18.7685,18.7189,18.7402,742100.0
2009-03-26 13:30:00,26.42,26.44,26.38,26.4,772600.0,18.7402,18.7544,18.7118,18.726,772600.0
2009-03-26 13:35:00,26.4,26.4,26.32,26.34,566200.0,18.726,18.726,18.6692,18.6834,566200.0
2009-03-26 13:40:00,26.33,26.35,26.3,26.33,645500.0,18.6763,18.6905,18.6551,18.6763,645500.0
2009-03-26 13:45:00,26.33,26.35,26.31,26.32,419800.0,18.6763,18.6905,18.6621,18.6692,419800.0
2009-03-26 13:50:00,26.31,26.39,26.31,26.31,410400.0,18.6621,18.7189,18.6621,18.6621,410400.0
2009-03-26 13:55:00,26.31,26.37,26.31,26.33,393400.0,18.6621,18.7047,18.6621,18.6763,393400.0
2009-03-26 14:00:00,26.34,26.43,26.34,26.43,466100.0,18.6834,18.7473,18.6834,18.7473,466100.0
2009-03-26 14:05:00,26.43,26.44,26.39,26.41,755200.0,18.7473,18.7544,18.7189,18.7331,755200.0
2009-03-26 14:10:00,26.4,26.43,26.36,26.41,1166800.0,18.726,18.7473,18.6976,18.7331,1166800.0
2009-03-26 14:15:00,26.41,26.42,26.34,26.36,785900.0,18.7331,18.7402,18.6834,18.6976,785900.0
2009-03-26 14:20:00,26.36,26.41,26.34,26.4,767000.0,18.6976,18.7331,18.6834,18.726,767000.0
2009-03-26 14:25:00,26.4,26.42,26.29,26.31,946200.0,18.726,18.7402,18.648,18.6621,946200.0
2009-03-26 14:30:00,26.31,26.31,26.24,26.28,918300.0,18.6621,18.6621,18.6125,18.6409,918300.0
2009-03-26 14:35:00,26.29,26.34,26.26,26.29,736000.0,18.648,18.6834,18.6267,18.648,736000.0
2009-03-26 14:40:00,26.29,26.31,26.24,26.27,293700.0,18.648,18.6621,18.6125,18.6338,293700.0
2009-03-26 14:45:00,26.27,26.33,26.26,26.27,1163800.0,18.6338,18.6763,18.6267,18.6338,1163800.0
2009-03-26 14:50:00,26.26,26.27,26.19,26.25,1174500.0,18.6267,18.6338,18.577,18.6196,1174500.0
2009-03-26 14:55:00,26.25,26.3,26.13,26.14,1258100.0,18.6196,18.6551,18.5345,18.5416,1258100.0
2009-03-26 15:00:00,26.14,26.25,26.13,26.22,1111100.0,18.5416,18.6196,18.5345,18.5983,1111100.0
2009-03-26 15:05:00,26.22,26.29,26.18,26.27,868500.0,18.5983,18.648,18.5699,18.6338,868500.0
2009-03-26 15:10:00,26.27,26.29,26.23,26.25,866000.0,18.6338,18.648,18.6054,18.6196,866000.0
2009-03-26 15:15:00,26.25,26.27,26.2,26.22,924300.0,18.6196,18.6338,18.5841,18.5983,924300.0
2009-03-26 15:20:00,26.23,26.32,26.21,26.3,1021800.0,18.6054,18.6692,18.5912,18.6551,1021800.0
2009-03-26 15:25:00,26.3,26.35,26.28,26.35,784700.0,18.6551,18.6905,18.6409,18.6905,784700.0
2009-03-26 15:30:00,26.35,26.39,26.29,26.35,1067800.0,18.6905,18.7189,18.648,18.6905,1067800.0
2009-03-26 15:35:00,26.35,26.4,26.3,26.36,1000800.0,18.6905,18.726,18.6551,18.6976,1000800.0
2009-03-26 15:40:00,26.37,26.47,26.36,26.46,1982500.0,18.7047,18.7756,18.6976,18.7685,1982500.0
2009-03-26 15:45:00,26.46,26.48,26.37,26.39,994700.0,18.7685,18.7827,18.7047,18.7189,994700.0
2009-03-26 15:50:00,26.39,26.47,26.31,26.38,2764600.0,18.7189,18.7756,18.6621,18.7118,2764600.0
2009-03-26 15:55:00,26.38,26.39,26.34,26.38,4463000.0,18.7118,18.7189,18.6834,18.7118,4463000.0
2009-03-27 09:30:00,25.81,25.84,25.67,25.75,3119200.0,18.3075,18.3288,18.2082,18.2649,3119200.0
2009-03-27 09:35:00,25.76,25.78,25.65,25.7,2141200.0,18.272,18.2862,18.194,18.2295,2141200.0
2009-03-27 09:40:00,25.69,25.74,25.67,25.72,2172700.0,18.2224,18.2578,18.2082,18.2436,2172700.0
2009-03-27 09:45:00,25.71,25.76,25.69,25.75,1424900.0,18.2366,18.272,18.2224,18.2649,1424900.0
2009-03-27 09:50:00,25.75,25.78,25.72,25.78,1033100.0,18.2649,18.2862,18.2436,18.2862,1033100.0
2009-03-27 09:55:00,25.78,25.8,25.73,25.74,1531100.0,18.2862,18.3004,18.2507,18.2578,1531100.0
2009-03-27 10:00:00,25.74,25.76,25.65,25.68,1321300.0,18.2578,18.272,18.194,18.2153,1321300.0
2009-03-27 10:05:00,25.68,25.68,25.57,25.57,2292600.0,18.2153,18.2153,18.1373,18.1373,2292600.0
2009-03-27 10:10:00,25.58,25.65,25.57,25.63,1265100.0,18.1443,18.194,18.1373,18.1798,1265100.0
2009-03-27 10:15:00,25.63,25.63,25.6,25.62,773700.0,18.1798,18.1798,18.1585,18.1727,773700.0
2009-03-27 10:20:00,25.61,25.7,25.61,25.68,705800.0,18.1656,18.2295,18.1656,18.2153,705800.0
2009-03-27 10:25:00,25.68,25.72,25.64,25.71,1071700.0,18.2153,18.2436,18.1869,18.2366,1071700.0
2009-03-27 10:30:00,25.71,25.71,25.63,25.66,1458600.0,18.2366,18.2366,18.1798,18.2011,1458600.0
2009-03-27 10:35:00,25.66,25.72,25.66,25.69,1076700.0,18.2011,18.2436,18.2011,18.2224,1076700.0
2009-03-27 10:40:00,25.7,25.71,25.67,25.68,684200.0,18.2295,18.2366,18.2082,18.2153,684200.0
2009-03-27 10:45:00,25.68,25.71,25.67,25.67,1066200.0,18.2153,18.2366,18.2082,18.2082,1066200.0
2009-03-27 10:50:00,25.68,25.71,25.65,25.71,1457900.0,18.2153,18.2366,18.194,18.2366,1457900.0
2009-03-27 10:55:00,25.71,25.72,25.68,25.7,757200.0,18.2366,18.2436,18.2153,18.2295,757200.0
2009-03-27 11:00:00,25.7,25.71,25.65,25.67,922700.0,18.2295,18.2366,18.194,18.2082,922700.0
2009-03-27 11:05:00,25.68,25.76,25.68,25.69,565100.0,18.2153,18.272,18.2153,18.2224,565100.0
2009-03-27 11:10:00,25.68,25.76,25.65,25.75,618400.0,18.2153,18.272,18.194,18.2649,618400.0
2009-03-27 11:15:00,25.75,25.75,25.7,25.7,897200.0,18.2649,18.2649,18.2295,18.2295,897200.0
2009-03-27 11:20:00,25.7,25.75,25.69,25.75,589200.0,18.2295,18.2649,18.2224,18.2649,589200.0
2009-03-27 11:25:00,25.75,25.78,25.7,25.72,616700.0,18.2649,18.2862,18.2295,18.2436,616700.0
2009-03-27 11:30:00,25.72,25.74,25.68,25.7,830800.0,18.2436,18.2578,18.2153,18.2295,830800.0
2009-03-27 11:35:00,25.7,25.73,25.68,25.69,870900.0,18.2295,18.2507,18.2153,18.2224,870900.0
2009-03-27 11:40:00,25.69,25.74,25.67,25.71,1111000.0,18.2224,18.2578,18.2082,18.2366,1111000.0
2009-03-27 11:45:00,25.71,25.78,25.71,25.74,815400.0,18.2366,18.2862,18.2366,18.2578,815400.0
2009-03-27 11:50:00,25.73,25.77,25.73,25.75,423000.0,18.2507,18.2791,18.2507,18.2649,423000.0
2009-03-27 11:55:00,25.74,25.76,25.72,25.74,556600.0,18.2578,18.272,18.2436,18.2578,556600.0
2009-03-27 12:00:00,25.74,25.82,25.73,25.81,1136000.0,18.2578,18.3146,18.2507,18.3075,1136000.0
2009-03-27 12:05:00,25.82,25.84,25.78,25.8,872400.0,18.3146,18.3288,18.2862,18.3004,872400.0
2009-03-27 12:10:00,25.82,25.83,25.79,25.8,868400.0,18.3146,18.3217,18.2933,18.3004,868400.0
2009-03-27 12:15:00,25.8,25.81,25.7,25.73,1072400.0,18.3004,18.3075,18.2295,18.2507,1072400.0
2009-03-27 12:20:00,25.72,25.73,25.68,25.68,473700.0,18.2436,18.2507,18.2153,18.2153,473700.0
2009-03-27 12:25:00,25.68,25.72,25.67,25.69,577800.0,18.2153,18.2436,18.2082,18.2224,577800.0
2009-03-27 12:30:00,25.68,25.69,25.65,25.66,873400.0,18.2153,18.2224,18.194,18.2011,873400.0
2009-03-27 12:35:00,25.65,25.67,25.62,25.63,445700.0,18.194,18.2082,18.1727,18.1798,445700.0
2009-03-27 12:40:00,25.63,25.67,25.61,25.66,718400.0,18.1798,18.2082,18.1656,18.2011,718400.0
2009-03-27 12:45:00,25.66,25.71,25.65,25.69,618300.0,18.2011,18.2366,18.194,18.2224,618300.0
2009-03-27 12:50:00,25.69,25.71,25.63,25.63,528900.0,18.2224,18.2366,18.1798,18.1798,528900.0
2009-03-27 12:55:00,25.63,25.64,25.58,25.61,910300.0,18.1798,18.1869,18.1443,18.1656,910300.0
2009-03-27 13:00:00,25.61,25.64,25.6,25.62,567400.0,18.1656,18.1869,18.1585,18.1727,567400.0
2009-03-27 13:05:00,25.63,25.63,25.59,25.59,709400.0,18.1798,18.1798,18.1514,18.1514,709400.0
2009-03-27 13:10:00,25.61,25.61,25.56,25.59,265000.0,18.1656,18.1656,18.1302,18.1514,265000.0
2009-03-27 13:15:00,25.59,25.63,25.58,25.6,257000.0,18.1514,18.1798,18.1443,18.1585,257000.0
2009-03-27 13:20:00,25.6,25.64,25.6,25.62,399000.0,18.1585,18.1869,18.1585,18.1727,399000.0
2009-03-27 13:25:00,25.62,25.66,25.61,25.64,488700.0,18.1727,18.2011,18.1656,18.1869,488700.0
2009-03-27 13:30:00,25.64,25.72,25.6,25.69,607900.0,18.1869,18.2436,18.1585,18.2224,607900.0
2009-03-27 13:35:00,25.69,25.69,25.63,25.64,426400.0,18.2224,18.2224,18.1798,18.1869,426400.0
2009-03-27 13:40:00,25.64,25.65,25.5,25.55,1192300.0,18.1869,18.194,18.0876,18.1231,1192300.0
2009-03-27 13:45:00,25.55,25.62,25.51,25.58,1974800.0,18.1231,18.1727,18.0947,18.1443,1974800.0
2009-03-27 13:50:00,25.58,25.58,25.42,25.44,2873600.0,18.1443,18.1443,18.0309,18.045,2873600.0
2009-03-27 13:55:00,25.44,25.48,25.44,25.48,654200.0,18.045,18.0734,18.045,18.0734,654200.0
2009-03-27 14:00:00,25.48,25.51,25.43,25.51,645400.0,18.0734,18.0947,18.0379,18.0947,645400.0
2009-03-27 14:05:00,25.5,25.54,25.49,25.52,353600.0,18.0876,18.116,18.0805,18.1018,353600.0
2009-03-27 14:10:00,25.52,25.58,25.47,25.51,2192200.0,18.1018,18.1443,18.0663,18.0947,2192200.0
2009-03-27 14:15:00,25.51,25.54,25.49,25.52,2004300.0,18.0947,18.116,18.0805,18.1018,2004300.0
2009-03-27 14:20:00,25.52,25.6,25.51,25.59,856200.0,18.1018,18.1585,18.0947,18.1514,856200.0
2009-03-27 14:25:00,25.59,25.59,25.56,25.56,337800.0,18.1514,18.1514,18.1302,18.1302,337800.0
2009-03-27 14:30:00,25.56,25.58,25.5,25.53,599700.0,18.1302,18.1443,18.0876,18.1089,599700.0
2009-03-27 14:35:00,25.53,25.58,25.52,25.55,523500.0,18.1089,18.1443,18.1018,18.1231,523500.0
2009-03-27 14:40:00,25.54,25.6,25.53,25.55,648200.0,18.116,18.1585,18.1089,18.1231,648200.0
2009-03-27 14:45:00,25.54,25.55,25.48,25.52,870600.0,18.116,18.1231,18.0734,18.1018,870600.0
2009-03-27 14:50:00,25.52,25.55,25.49,25.55,1036000.0,18.1018,18.1231,18.0805,18.1231,1036000.0
2009-03-27 14:55:00,25.55,25.62,25.52,25.6,924100.0,18.1231,18.1727,18.1018,18.1585,924100.0
2009-03-27 15:00:00,25.6,25.71,25.6,25.66,1262000.0,18.1585,18.2366,18.1585,18.2011,1262000.0
2009-03-27 15:05:00,25.65,25.67,25.63,25.63,598700.0,18.194,18.2082,18.1798,18.1798,598700.0
2009-03-27 15:10:00,25.62,25.67,25.6,25.63,704600.0,18.1727,18.2082,18.1585,18.1798,704600.0
2009-03-27 15:15:00,25.62,25.68,25.59,25.68,499000.0,18.1727,18.2153,18.1514,18.2153,499000.0
2009-03-27 15:20:00,25.68,25.68,25.61,25.63,1115800.0,18.2153,18.2153,18.1656,18.1798,1115800.0
2009-03-27 15:25:00,25.63,25.66,25.55,25.58,515700.0,18.1798,18.2011,18.1231,18.1443,515700.0
2009-03-27 15:30:00,25.58,25.65,25.57,25.6,867400.0,18.1443,18.194,18.1373,18.1585,867400.0
2009-03-27 15:35:00,25.6,25.6,25.52,25.55,906000.0,18.1585,18.1585,18.1018,18.1231,906000.0
2009-03-27 15:40:00,25.54,25.63,25.5,25.61,1265900.0,18.116,18.1798,18.0876,18.1656,1265900.0
2009-03-27 15:45:00,25.61,25.67,25.59,25.63,1396600.0,18.1656,18.2082,18.1514,18.1798,1396600.0
2009-03-27 15:50:00,25.64,25.67,25.6,25.61,1784900.0,18.1869,18.2082,18.1585,18.1656,1784900.0
2009-03-27 15:55:00,25.61,25.62,25.49,25.58,5251400.0,18.1656,18.1727,18.0805,18.1443,5251400.0
2009-03-30 09:30:00,24.54,24.54,24.36,24.43,2890500.0,17.4067,17.4067,17.279,17.3286,2890500.0
2009-03-30 09:35:00,24.43,24.52,24.41,24.5,2432100.0,17.3286,17.3925,17.3144,17.3783,2432100.0
2009-03-30 09:40:00,24.5,24.51,24.34,24.34,1725200.0,17.3783,17.3854,17.2648,17.2648,1725200.0
2009-03-30 09:45:00,24.34,24.41,24.33,24.37,1427000.0,17.2648,17.3144,17.2577,17.2861,1427000.0
2009-03-30 09:50:00,24.36,24.41,24.34,24.4,992900.0,17.279,17.3144,17.2648,17.3073,992900.0
2009-03-30 09:55:00,24.4,24.43,24.37,24.42,1056500.0,17.3073,17.3286,17.2861,17.3215,1056500.0
2009-03-30 10:00:00,24.41,24.44,24.39,24.41,509300.0,17.3144,17.3357,17.3003,17.3144,509300.0
2009-03-30 10:05:00,24.4,24.45,24.37,24.42,946600.0,17.3073,17.3428,17.2861,17.3215,946600.0
2009-03-30 10:10:00,24.43,24.45,24.4,24.41,592300.0,17.3286,17.3428,17.3073,17.3144,592300.0
2009-03-30 10:15:00,24.41,24.41,24.36,24.37,795700.0,17.3144,17.3144,17.279,17.2861,795700.0
2009-03-30 10:20:00,24.38,24.38,24.34,24.35,554700.0,17.2932,17.2932,17.2648,17.2719,554700.0
2009-03-30 10:25:00,24.34,24.39,24.34,24.38,763400.0,17.2648,17.3003,17.2648,17.2932,763400.0
2009-03-30 10:30:00,24.37,24.37,24.27,24.27,1215000.0,17.2861,17.2861,17.2151,17.2151,1215000.0
2009-03-30 10:35:00,24.27,24.28,24.22,24.24,676800.0,17.2151,17.2222,17.1797,17.1939,676800.0
2009-03-30 10:40:00,24.24,24.25,24.2,24.21,880100.0,17.1939,17.201,17.1655,17.1726,880100.0
2009-03-30 10:45:00,24.2,24.45,24.18,24.23,775700.0,17.1655,17.3428,17.1513,17.1868,775700.0
2009-03-30 10:50:00,24.22,24.45,24.2,24.3,1044100.0,17.1797,17.3428,17.1655,17.2364,1044100.0
2009-03-30 10:55:00,24.29,24.31,24.28,24.29,647000.0,17.2293,17.2435,17.2222,17.2293,647000.0
2009-03-30 11:00:00,24.29,24.45,24.25,24.25,334100.0,17.2293,17.3428,17.201,17.201,334100.0
2009-03-30 11:05:00,24.25,24.26,24.2,24.23,461800.0,17.201,17.208,17.1655,17.1868,461800.0
2009-03-30 11:10:00,24.22,24.33,24.22,24.3,277900.0,17.1797,17.2577,17.1797,17.2364,277900.0
2009-03-30 11:15:00,24.3,24.31,24.27,24.29,303800.0,17.2364,17.2435,17.2151,17.2293,303800.0
2009-03-30 11:20:00,24.29,24.35,24.26,24.26,421600.0,17.2293,17.2719,17.208,17.208,421600.0
2009-03-30 11:25:00,24.27,24.28,24.22,24.22,462100.0,17.2151,17.2222,17.1797,17.1797,462100.0
2009-03-30 11:30:00,24.22,24.22,24.17,24.2,689700.0,17.1797,17.1797,17.1442,17.1655,689700.0
2009-03-30 11:35:00,24.2,24.23,24.19,24.21,475700.0,17.1655,17.1868,17.1584,17.1726,475700.0
2009-03-30 11:40:00,24.21,24.25,24.18,24.22,1025300.0,17.1726,17.201,17.1513,17.1797,1025300.0
2009-03-30 11:45:00,24.23,24.26,24.21,24.25,590800.0,17.1868,17.208,17.1726,17.201,590800.0
2009-03-30 11:50:00,24.26,24.26,24.18,24.19,623600.0,17.208,17.208,17.1513,17.1584,623600.0
2009-03-30 11:55:00,24.19,24.24,24.18,24.24,303000.0,17.1584,17.1939,17.1513,17.1939,303000.0
2009-03-30 12:00:00,24.24,24.24,24.21,24.22,195200.0,17.1939,17.1939,17.1726,17.1797,195200.0
2009-03-30 12:05:00,24.22,24.23,24.19,24.19,623200.0,17.1797,17.1868,17.1584,17.1584,623200.0
2009-03-30 12:10:00,24.19,24.21,24.16,24.18,1192000.0,17.1584,17.1726,17.1371,17.1513,1192000.0
2009-03-30 12:15:00,24.18,24.25,24.15,24.24,866500.0,17.1513,17.201,17.13,17.1939,866500.0
2009-03-30 12:20:00,24.24,24.29,24.22,24.29,445100.0,17.1939,17.2293,17.1797,17.2293,445100.0
2009-03-30 12:25:00,24.29,24.3,24.27,24.28,372900.0,17.2293,17.2364,17.2151,17.2222,372900.0
2009-03-30 12:30:00,24.28,24.28,24.23,24.26,333000.0,17.2222,17.2222,17.1868,17.208,333000.0
2009-03-30 12:35:00,24.27,24.3,24.23,24.28,671000.0,17.2151,17.2364,17.1868,17.2222,671000.0
2009-03-30 12:40:00,24.28,24.29,24.26,24.27,146000.0,17.2222,17.2293,17.208,17.2151,146000.0
2009-03-30 12:45:00,24.27,24.3,24.26,24.26,126200.0,17.2151,17.2364,17.208,17.208,126200.0
2009-03-30 12:50:00,24.26,24.28,24.22,24.25,200800.0,17.208,17.2222,17.1797,17.201,200800.0
2009-03-30 12:55:00,24.25,24.26,24.18,24.19,292900.0,17.201,17.208,17.1513,17.1584,292900.0
2009-03-30 13:00:00,24.2,24.22,24.18,24.18,199200.0,17.1655,17.1797,17.1513,17.1513,199200.0
2009-03-30 13:05:00,24.18,24.19,24.15,24.17,366500.0,17.1513,17.1584,17.13,17.1442,366500.0
2009-03-30 13:10:00,24.17,24.22,24.16,24.2,347200.0,17.1442,17.1797,17.1371,17.1655,347200.0
2009-03-30 13:15:00,24.21,24.21,24.16,24.16,210200.0,17.1726,17.1726,17.1371,17.1371,210200.0
2009-03-30 13:20:00,24.16,24.19,24.15,24.16,280800.0,17.1371,17.1584,17.13,17.1371,280800.0
2009-03-30 13:25:00,24.16,24.25,24.16,24.23,253900.0,17.1371,17.201,17.1371,17.1868,253900.0
2009-03-30 13:30:00,24.23,24.27,24.2,24.2,160900.0,17.1868,17.2151,17.1655,17.1655,160900.0
2009-03-30 13:35:00,24.21,24.21,24.13,24.16,306400.0,17.1726,17.1726,17.1158,17.1371,306400.0
2009-03-30 13:40:00,24.15,24.21,24.15,24.19,398300.0,17.13,17.1726,17.13,17.1584,398300.0
2009-03-30 13:45:00,24.2,24.2,24.09,24.12,565600.0,17.1655,17.1655,17.0875,17.1087,565600.0
2009-03-30 13:50:00,24.12,24.13,24.1,24.11,139800.0,17.1087,17.1158,17.0946,17.1016,139800.0
2009-03-30 13:55:00,24.11,24.12,24.08,24.09,500100.0,17.1016,17.1087,17.0804,17.0875,500100.0
2009-03-30 14:00:00,24.09,24.16,24.07,24.16,911100.0,17.0875,17.1371,17.0733,17.1371,911100.0
2009-03-30 14:05:00,24.16,24.18,24.13,24.16,625200.0,17.1371,17.1513,17.1158,17.1371,625200.0
2009-03-30 14:10:00,24.16,24.25,24.15,24.23,340200.0,17.1371,17.201,17.13,17.1868,340200.0
2009-03-30 14:15:00,24.23,24.24,24.21,24.24,199200.0,17.1868,17.1939,17.1726,17.1939,199200.0
2009-03-30 14:20:00,24.24,24.25,24.18,24.24,344900.0,17.1939,17.201,17.1513,17.1939,344900.0
2009-03-30 14:25:00,24.25,24.25,24.15,24.18,393600.0,17.201,17.201,17.13,17.1513,393600.0
2009-03-30 14:30:00,24.18,24.2,24.14,24.19,664100.0,17.1513,17.1655,17.1229,17.1584,664100.0
2009-03-30 14:35:00,24.18,24.2,24.14,24.14,309100.0,17.1513,17.1655,17.1229,17.1229,309100.0
2009-03-30 14:40:00,24.14,24.16,24.1,24.11,533900.0,17.1229,17.1371,17.0946,17.1016,533900.0
2009-03-30 14:45:00,24.11,24.16,24.11,24.13,309200.0,17.1016,17.1371,17.1016,17.1158,309200.0
2009-03-30 14:50:00,24.14,24.18,24.1,24.13,381900.0,17.1229,17.1513,17.0946,17.1158,381900.0
2009-03-30 14:55:00,24.15,24.15,24.08,24.1,736200.0,17.13,17.13,17.0804,17.0946,736200.0
2009-03-30 15:00:00,24.1,24.16,24.09,24.13,754600.0,17.0946,17.1371,17.0875,17.1158,754600.0
2009-03-30 15:05:00,24.13,24.17,24.1,24.17,491800.0,17.1158,17.1442,17.0946,17.1442,491800.0
2009-03-30 15:10:00,24.18,24.22,24.16,24.2,567000.0,17.1513,17.1797,17.1371,17.1655,567000.0
2009-03-30 15:15:00,24.19,24.24,24.14,24.14,353800.0,17.1584,17.1939,17.1229,17.1229,353800.0
2009-03-30 15:20:00,24.15,24.25,24.15,24.23,508600.0,17.13,17.201,17.13,17.1868,508600.0
2009-03-30 15:25:00,24.24,24.26,24.21,24.21,845800.0,17.1939,17.208,17.1726,17.1726,845800.0
2009-03-30 15:30:00,24.21,24.28,24.2,24.23,802800.0,17.1726,17.2222,17.1655,17.1868,802800.0
2009-03-30 15:35:00,24.22,24.27,24.19,24.19,611900.0,17.1797,17.2151,17.1584,17.1584,611900.0
2009-03-30 15:40:00,24.19,24.25,24.16,24.24,912700.0,17.1584,17.201,17.1371,17.1939,912700.0
2009-03-30 15:45:00,24.24,24.26,24.18,24.2,1144500.0,17.1939,17.208,17.1513,17.1655,1144500.0
2009-03-30 15:50:00,24.2,24.34,24.19,24.31,2291200.0,17.1655,17.2648,17.1584,17.2435,2291200.0
2009-03-30 15:55:00,24.31,24.39,24.26,24.29,3695300.0,17.2435,17.3003,17.208,17.2293,3695300.0
2009-03-31 09:30:00,24.97,25.0,24.89,24.95,2751300.0,17.7117,17.7329,17.6549,17.6975,2751300.0
2009-03-31 09:35:00,24.95,24.96,24.88,24.89,1125400.0,17.6975,17.7046,17.6478,17.6549,1125400.0
2009-03-31 09:40:00,24.88,24.93,24.73,24.76,1939000.0,17.6478,17.6833,17.5414,17.5627,1939000.0
2009-03-31 09:45:00,24.76,24.78,24.72,24.77,750600.0,17.5627,17.5769,17.5343,17.5698,750600.0
2009-03-31 09:50:00,24.77,24.78,24.67,24.71,1339000.0,17.5698,17.5769,17.4989,17.5272,1339000.0
2009-03-31 09:55:00,24.7,24.79,24.7,24.77,1187100.0,17.5201,17.584,17.5201,17.5698,1187100.0
2009-03-31 10:00:00,24.77,24.82,24.7,24.81,1869400.0,17.5698,17.6053,17.5201,17.5982,1869400.0
2009-03-31 10:05:00,24.81,24.83,24.76,24.78,2402800.0,17.5982,17.6124,17.5627,17.5769,2402800.0
2009-03-31 10:10:00,24.79,24.8,24.7,24.71,980000.0,17.584,17.5911,17.5201,17.5272,980000.0
2009-03-31 10:15:00,24.7,24.78,24.7,24.76,790400.0,17.5201,17.5769,17.5201,17.5627,790400.0
2009-03-31 10:20:00,24.76,24.8,24.74,24.74,583500.0,17.5627,17.5911,17.5485,17.5485,583500.0
2009-03-31 10:25:00,24.73,24.8,24.7,24.79,1534600.0,17.5414,17.5911,17.5201,17.584,1534600.0
2009-03-31 10:30:00,24.8,24.87,24.8,24.86,861100.0,17.5911,17.6407,17.5911,17.6336,861100.0
2009-03-31 10:35:00,24.86,24.9,24.84,24.86,822900.0,17.6336,17.662,17.6194,17.6336,822900.0
2009-03-31 10:40:00,24.86,24.89,24.8,24.89,1460800.0,17.6336,17.6549,17.5911,17.6549,1460800.0
2009-03-31 10:45:00,24.89,24.93,24.87,24.88,892600.0,17.6549,17.6833,17.6407,17.6478,892600.0
2009-03-31 10:50:00,24.88,24.9,24.79,24.79,859000.0,17.6478,17.662,17.584,17.584,859000.0
2009-03-31 10:55:00,24.79,24.85,24.77,24.85,670100.0,17.584,17.6265,17.5698,17.6265,670100.0
2009-03-31 11:00:00,24.85,24.89,24.83,24.89,1037500.0,17.6265,17.6549,17.6124,17.6549,1037500.0
2009-03-31 11:05:00,24.88,24.95,24.8,24.95,641700.0,17.6478,17.6975,17.5911,17.6975,641700.0
2009-03-31 11:10:00,24.94,24.94,24.88,24.9,922300.0,17.6904,17.6904,17.6478,17.662,922300.0
2009-03-31 11:15:00,24.9,24.91,24.86,24.9,544500.0,17.662,17.6691,17.6336,17.662,544500.0
2009-03-31 11:20:00,24.9,24.92,24.87,24.88,885400.0,17.662,17.6762,17.6407,17.6478,885400.0
2009-03-31 11:25:00,24.88,24.92,24.87,24.88,697900.0,17.6478,17.6762,17.6407,17.6478,697900.0
2009-03-31 11:30:00,24.88,24.89,24.84,24.86,634500.0,17.6478,17.6549,17.6194,17.6336,634500.0
2009-03-31 11:35:00,24.86,24.87,24.84,24.85,387800.0,17.6336,17.6407,17.6194,17.6265,387800.0
2009-03-31 11:40:00,24.85,24.85,24.79,24.83,520700.0,17.6265,17.6265,17.584,17.6124,520700.0
2009-03-31 11:45:00,24.83,24.89,24.83,24.89,281100.0,17.6124,17.6549,17.6124,17.6549,281100.0
2009-03-31 11:50:00,24.89,24.91,24.87,24.88,321000.0,17.6549,17.6691,17.6407,17.6478,321000.0
2009-03-31 11:55:00,24.88,24.9,24.84,24.85,256100.0,17.6478,17.662,17.6194,17.6265,256100.0
2009-03-31 12:00:00,24.84,24.85,24.77,24.8,386400.0,17.6194,17.6265,17.5698,17.5911,386400.0
2009-03-31 12:05:00,24.8,24.81,24.78,24.78,571700.0,17.5911,17.5982,17.5769,17.5769,571700.0
2009-03-31 12:10:00,24.78,24.81,24.77,24.8,310200.0,17.5769,17.5982,17.5698,17.5911,310200.0
2009-03-31 12:15:00,24.81,24.84,24.81,24.83,386400.0,17.5982,17.6194,17.5982,17.6124,386400.0
2009-03-31 12:20:00,24.82,24.84,24.76,24.77,506100.0,17.6053,17.6194,17.5627,17.5698,506100.0
2009-03-31 12:25:00,24.77,24.81,24.77,24.8,445000.0,17.5698,17.5982,17.5698,17.5911,445000.0
2009-03-31 12:30:00,24.8,24.81,24.75,24.8,615500.0,17.5911,17.5982,17.5556,17.5911,615500.0
2009-03-31 12:35:00,24.79,24.82,24.79,24.79,256500.0,17.584,17.6053,17.584,17.584,256500.0
2009-03-31 12:40:00,24.8,24.84,24.79,24.81,258600.0,17.5911,17.6194,17.584,17.5982,258600.0
2009-03-31 12:45:00,24.82,24.83,24.79,24.81,751000.0,17.6053,17.6124,17.584,17.5982,751000.0
2009-03-31 12:50:00,24.81,24.87,24.79,24.85,275400.0,17.5982,17.6407,17.584,17.6265,275400.0
2009-03-31 12:55:00,24.86,24.86,24.85,24.86,88400.0,17.6336,17.6336,17.6265,17.6336,88400.0
2009-03-31 13:00:00,24.86,24.91,24.85,24.9,393000.0,17.6336,17.6691,17.6265,17.662,393000.0
2009-03-31 13:05:00,24.9,24.93,24.9,24.92,324700.0,17.662,17.6833,17.662,17.6762,324700.0
2009-03-31 13:10:00,24.92,24.95,24.92,24.94,232000.0,17.6762,17.6975,17.6762,17.6904,232000.0
2009-03-31 13:15:00,24.94,24.95,24.93,24.93,264400.0,17.6904,17.6975,17.6833,17.6833,264400.0
2009-03-31 13:20:00,24.94,24.95,24.92,24.93,778200.0,17.6904,17.6975,17.6762,17.6833,778200.0
2009-03-31 13:25:00,24.93,24.94,24.89,24.9,470200.0,17.6833,17.6904,17.6549,17.662,470200.0
2009-03-31 13:30:00,24.9,24.97,24.9,24.97,250600.0,17.662,17.7117,17.662,17.7117,250600.0
2009-03-31 13:35:00,24.97,24.98,24.95,24.98,209000.0,17.7117,17.7188,17.6975,17.7188,209000.0
2009-03-31 13:40:00,24.98,24.98,24.95,24.97,296200.0,17.7188,17.7188,17.6975,17.7117,296200.0
2009-03-31 13:45:00,24.97,25.0,24.96,24.99,217900.0,17.7117,17.7329,17.7046,17.7258,217900.0
2009-03-31 13:50:00,25.0,25.0,24.97,24.97,575000.0,17.7329,17.7329,17.7117,17.7117,575000.0
2009-03-31 13:55:00,24.98,25.06,24.97,25.04,925100.0,17.7188,17.7755,17.7117,17.7613,925100.0
2009-03-31 14:00:00,25.04,25.08,25.01,25.05,1204800.0,17.7613,17.7897,17.74,17.7684,1204800.0
2009-03-31 14:05:00,25.04,25.07,25.02,25.07,759200.0,17.7613,17.7826,17.7471,17.7826,759200.0
2009-03-31 14:10:00,25.07,25.1,25.06,25.07,629900.0,17.7826,17.8039,17.7755,17.7826,629900.0
2009-03-31 14:15:00,25.07,25.14,25.07,25.13,1034000.0,17.7826,17.8322,17.7826,17.8252,1034000.0
2009-03-31 14:20:00,25.13,25.13,25.08,25.09,1366000.0,17.8252,17.8252,17.7897,17.7968,1366000.0
2009-03-31 14:25:00,25.1,25.1,25.04,25.07,1122500.0,17.8039,17.8039,17.7613,17.7826,1122500.0
2009-03-31 14:30:00,25.07,25.13,25.06,25.12,758200.0,17.7826,17.8252,17.7755,17.8181,758200.0
2009-03-31 14:35:00,25.12,25.17,25.1,25.16,813500.0,17.8181,17.8535,17.8039,17.8464,813500.0
2009-03-31 14:40:00,25.16,25.17,25.11,25.17,1376000.0,17.8464,17.8535,17.811,17.8535,1376000.0
2009-03-31 14:45:00,25.17,25.2,25.14,25.15,860800.0,17.8535,17.8748,17.8322,17.8393,860800.0
2009-03-31 14:50:00,25.16,25.19,25.14,25.15,277700.0,17.8464,17.8677,17.8322,17.8393,277700.0
2009-03-31 14:55:00,25.15,25.16,25.09,25.09,592900.0,17.8393,17.8464,17.7968,17.7968,592900.0
2009-03-31 15:00:00,25.09,25.11,25.05,25.08,1349300.0,17.7968,17.811,17.7684,17.7897,1349300.0
2009-03-31 15:05:00,25.08,25.08,25.01,25.04,920000.0,17.7897,17.7897,17.74,17.7613,920000.0
2009-03-31 15:10:00,25.04,25.06,24.99,25.01,836800.0,17.7613,17.7755,17.7258,17.74,836800.0
2009-03-31 15:15:00,25.01,25.03,24.98,25.01,1169300.0,17.74,17.7542,17.7188,17.74,1169300.0
2009-03-31 15:20:00,25.01,25.05,24.98,25.05,897800.0,17.74,17.7684,17.7188,17.7684,897800.0
2009-03-31 15:25:00,25.05,25.08,25.03,25.06,778900.0,17.7684,17.7897,17.7542,17.7755,778900.0
2009-03-31 15:30:00,25.06,25.07,24.93,24.97,1335300.0,17.7755,17.7826,17.6833,17.7117,1335300.0
2009-03-31 15:35:00,24.97,25.06,24.89,24.95,1982500.0,17.7117,17.7755,17.6549,17.6975,1982500.0
2009-03-31 15:40:00,24.96,24.97,24.85,24.85,2270500.0,17.7046,17.7117,17.6265,17.6265,2270500.0
2009-03-31 15:45:00,24.84,24.89,24.81,24.83,2558000.0,17.6194,17.6549,17.5982,17.6124,2558000.0
2009-03-31 15:50:00,24.84,24.92,24.83,24.88,3745000.0,17.6194,17.6762,17.6124,17.6478,3745000.0
2009-03-31 15:55:00,24.88,24.92,24.76,24.81,4998600.0,17.6478,17.6762,17.5627,17.5982,4998600.0
2009-04-01 09:30:00,24.8,24.83,24.72,24.73,946300.0,17.5911,17.6124,17.5343,17.5414,946300.0
2009-04-01 09:35:00,24.73,24.81,24.73,24.79,1102600.0,17.5414,17.5982,17.5414,17.584,1102600.0
2009-04-01 09:40:00,24.78,24.87,24.78,24.84,1276700.0,17.5769,17.6407,17.5769,17.6194,1276700.0
2009-04-01 09:45:00,24.84,24.85,24.78,24.78,758900.0,17.6194,17.6265,17.5769,17.5769,758900.0
2009-04-01 09:50:00,24.79,24.82,24.78,24.81,881900.0,17.584,17.6053,17.5769,17.5982,881900.0
2009-04-01 09:55:00,24.81,24.89,24.8,24.88,712000.0,17.5982,17.6549,17.5911,17.6478,712000.0
2009-04-01 10:00:00,24.88,25.01,24.88,25.0,990600.0,17.6478,17.74,17.6478,17.7329,990600.0
2009-04-01 10:05:00,24.99,25.05,24.96,25.03,698900.0,17.7258,17.7684,17.7046,17.7542,698900.0
2009-04-01 10:10:00,25.03,25.09,25.02,25.06,502800.0,17.7542,17.7968,17.7471,17.7755,502800.0
2009-04-01 10:15:00,25.06,25.17,24.75,25.17,546600.0,17.7755,17.8535,17.5556,17.8535,546600.0
2009-04-01 10:20:00,25.16,25.24,25.16,25.2,1052800.0,17.8464,17.9032,17.8464,17.8748,1052800.0
2009-04-01 10:25:00,25.19,25.2,25.13,25.17,1018200.0,17.8677,17.8748,17.8252,17.8535,1018200.0
2009-04-01 10:30:00,25.16,25.17,25.08,25.08,958200.0,17.8464,17.8535,17.7897,17.7897,958200.0
2009-04-01 10:35:00,25.08,25.23,25.08,25.22,1220800.0,17.7897,17.8961,17.7897,17.889,1220800.0
2009-04-01 10:40:00,25.22,25.29,25.21,25.24,1052600.0,17.889,17.9386,17.8819,17.9032,1052600.0
2009-04-01 10:45:00,25.24,25.29,25.21,25.23,577100.0,17.9032,17.9386,17.8819,17.8961,577100.0
2009-04-01 10:50:00,25.23,25.26,25.22,25.25,1254900.0,17.8961,17.9174,17.889,17.9103,1254900.0
2009-04-01 10:55:00,25.25,25.31,25.23,25.23,796700.0,17.9103,17.9528,17.8961,17.8961,796700.0
2009-04-01 11:00:00,25.23,25.29,25.2,25.26,679900.0,17.8961,17.9386,17.8748,17.9174,679900.0
2009-04-01 11:05:00,25.25,25.29,25.23,25.24,544200.0,17.9103,17.9386,17.8961,17.9032,544200.0
2009-04-01 11:10:00,25.24,25.26,25.2,25.22,476800.0,17.9032,17.9174,17.8748,17.889,476800.0
2009-04-01 11:15:00,25.21,25.28,25.2,25.24,618400.0,17.8819,17.9315,17.8748,17.9032,618400.0
2009-04-01 11:20:00,25.23,25.28,25.22,25.25,662300.0,17.8961,17.9315,17.889,17.9103,662300.0
2009-04-01 11:25:00,25.26,25.31,25.24,25.3,600600.0,17.9174,17.9528,17.9032,17.9457,600600.0
2009-04-01 11:30:00,25.29,25.37,25.29,25.32,615600.0,17.9386,17.9954,17.9386,17.9599,615600.0
2009-04-01 11:35:00,25.3,25.38,25.3,25.37,381800.0,17.9457,18.0025,17.9457,17.9954,381800.0
2009-04-01 11:40:00,25.38,25.43,25.37,25.41,550600.0,18.0025,18.0379,17.9954,18.0238,550600.0
2009-04-01 11:45:00,25.41,25.43,25.35,25.38,1720200.0,18.0238,18.0379,17.9812,18.0025,1720200.0
2009-04-01 11:50:00,25.39,25.39,25.35,25.37,495100.0,18.0096,18.0096,17.9812,17.9954,495100.0
2009-04-01 11:55:00,25.37,25.44,25.36,25.42,144100.0,17.9954,18.045,17.9883,18.0309,144100.0
2009-04-01 12:00:00,25.43,25.46,25.08,25.43,1139400.0,18.0379,18.0592,17.7897,18.0379,1139400.0
2009-04-01 12:05:00,25.43,25.49,25.42,25.49,739600.0,18.0379,18.0805,18.0309,18.0805,739600.0
2009-04-01 12:10:00,25.48,25.52,25.47,25.52,573800.0,18.0734,18.1018,18.0663,18.1018,573800.0
2009-04-01 12:15:00,25.52,25.53,25.48,25.48,439900.0,18.1018,18.1089,18.0734,18.0734,439900.0
2009-04-01 12:20:00,25.47,25.5,25.44,25.48,436300.0,18.0663,18.0876,18.045,18.0734,436300.0
2009-04-01 12:25:00,25.48,25.48,25.44,25.46,89400.0,18.0734,18.0734,18.045,18.0592,89400.0
2009-04-01 12:30:00,25.46,25.5,25.45,25.46,751700.0,18.0592,18.0876,18.0521,18.0592,751700.0
2009-04-01 12:35:00,25.46,25.46,25.41,25.43,231900.0,18.0592,18.0592,18.0238,18.0379,231900.0
2009-04-01 12:40:00,25.43,25.46,25.42,25.43,393600.0,18.0379,18.0592,18.0309,18.0379,393600.0
2009-04-01 12:45:00,25.44,25.48,25.41,25.46,374000.0,18.045,18.0734,18.0238,18.0592,374000.0
2009-04-01 12:50:00,25.45,25.48,25.42,25.43,469600.0,18.0521,18.0734,18.0309,18.0379,469600.0
2009-04-01 12:55:00,25.44,25.48,25.37,25.38,665900.0,18.045,18.0734,17.9954,18.0025,665900.0
2009-04-01 13:00:00,25.38,25.45,25.38,25.44,268300.0,18.0025,18.0521,18.0025,18.045,268300.0
2009-04-01 13:05:00,25.43,25.44,25.36,25.38,407500.0,18.0379,18.045,17.9883,18.0025,407500.0
2009-04-01 13:10:00,25.37,25.4,25.33,25.4,630100.0,17.9954,18.0167,17.967,18.0167,630100.0
2009-04-01 13:15:00,25.4,25.42,25.4,25.41,238700.0,18.0167,18.0309,18.0167,18.0238,238700.0
2009-04-01 13:20:00,25.41,25.46,25.4,25.43,250300.0,18.0238,18.0592,18.0167,18.0379,250300.0
2009-04-01 13:25:00,25.44,25.45,25.42,25.43,126000.0,18.045,18.0521,18.0309,18.0379,126000.0
2009-04-01 13:30:00,25.42,25.43,25.38,25.4,183600.0,18.0309,18.0379,18.0025,18.0167,183600.0
2009-04-01 13:35:00,25.4,25.5,25.39,25.5,684200.0,18.0167,18.0876,18.0096,18.0876,684200.0
2009-04-01 13:40:00,25.49,25.52,25.47,25.5,504900.0,18.0805,18.1018,18.0663,18.0876,504900.0
2009-04-01 13:45:00,25.49,25.5,25.46,25.46,142300.0,18.0805,18.0876,18.0592,18.0592,142300.0
2009-04-01 13:50:00,25.47,25.53,25.45,25.52,355600.0,18.0663,18.1089,18.0521,18.1018,355600.0
2009-04-01 13:55:00,25.52,25.53,25.49,25.52,247600.0,18.1018,18.1089,18.0805,18.1018,247600.0
2009-04-01 14:00:00,25.52,25.55,25.51,25.55,605800.0,18.1018,18.1231,18.0947,18.1231,605800.0
2009-04-01 14:05:00,25.54,25.63,25.54,25.62,837300.0,18.116,18.1798,18.116,18.1727,837300.0
2009-04-01 14:10:00,25.62,25.67,25.59,25.63,585000.0,18.1727,18.2082,18.1514,18.1798,585000.0
2009-04-01 14:15:00,25.63,25.65,25.61,25.61,640900.0,18.1798,18.194,18.1656,18.1656,640900.0
2009-04-01 14:20:00,25.61,25.63,25.58,25.61,881900.0,18.1656,18.1798,18.1443,18.1656,881900.0
2009-04-01 14:25:00,25.61,25.61,25.55,25.57,346700.0,18.1656,18.1656,18.1231,18.1373,346700.0
2009-04-01 14:30:00,25.58,25.64,25.58,25.63,402100.0,18.1443,18.1869,18.1443,18.1798,402100.0
2009-04-01 14:35:00,25.63,25.65,25.61,25.62,233000.0,18.1798,18.194,18.1656,18.1727,233000.0
2009-04-01 14:40:00,25.62,25.62,25.54,25.54,327300.0,18.1727,18.1727,18.116,18.116,327300.0
2009-04-01 14:45:00,25.54,25.6,25.53,25.57,804700.0,18.116,18.1585,18.1089,18.1373,804700.0
2009-04-01 14:50:00,25.58,25.65,25.56,25.64,845500.0,18.1443,18.194,18.1302,18.1869,845500.0
2009-04-01 14:55:00,25.64,25.65,25.61,25.63,274600.0,18.1869,18.194,18.1656,18.1798,274600.0
2009-04-01 15:00:00,25.64,25.64,25.48,25.5,1544500.0,18.1869,18.1869,18.0734,18.0876,1544500.0
2009-04-01 15:05:00,25.51,25.55,25.47,25.47,1186400.0,18.0947,18.1231,18.0663,18.0663,1186400.0
2009-04-01 15:10:00,25.46,25.47,25.4,25.44,1246900.0,18.0592,18.0663,18.0167,18.045,1246900.0
2009-04-01 15:15:00,25.44,25.52,25.39,25.49,870100.0,18.045,18.1018,18.0096,18.0805,870100.0
2009-04-01 15:20:00,25.5,25.52,25.47,25.5,555100.0,18.0876,18.1018,18.0663,18.0876,555100.0
2009-04-01 15:25:00,25.49,25.55,25.49,25.54,441000.0,18.0805,18.1231,18.0805,18.116,441000.0
2009-04-01 15:30:00,25.54,25.6,25.47,25.59,693700.0,18.116,18.1585,18.0663,18.1514,693700.0
2009-04-01 15:35:00,25.58,25.7,25.58,25.68,701900.0,18.1443,18.2295,18.1443,18.2153,701900.0
2009-04-01 15:40:00,25.67,25.71,25.64,25.65,1269700.0,18.2082,18.2366,18.1869,18.194,1269700.0
2009-04-01 15:45:00,25.65,25.69,25.63,25.64,953000.0,18.194,18.2224,18.1798,18.1869,953000.0
2009-04-01 15:50:00,25.64,25.71,25.6,25.62,2072600.0,18.1869,18.2366,18.1585,18.1727,2072600.0
2009-04-01 15:55:00,25.62,25.65,25.58,25.62,3135700.0,18.1727,18.194,18.1443,18.1727,3135700.0
2009-04-02 09:30:00,26.6,26.69,26.56,26.67,2740700.0,18.8678,18.9317,18.8395,18.9175,2740700.0
2009-04-02 09:35:00,26.68,26.75,26.62,26.72,2837000.0,18.9246,18.9742,18.882,18.953,2837000.0
2009-04-02 09:40:00,26.72,26.75,26.66,26.74,1366400.0,18.953,18.9742,18.9104,18.9672,1366400.0
2009-04-02 09:45:00,26.74,26.81,26.73,26.79,2493700.0,18.9672,19.0168,18.9601,19.0026,2493700.0
2009-04-02 09:50:00,26.79,26.82,26.71,26.79,1347700.0,19.0026,19.0239,18.9459,19.0026,1347700.0
2009-04-02 09:55:00,26.8,26.87,26.78,26.83,2329000.0,19.0097,19.0594,18.9955,19.031,2329000.0
2009-04-02 10:00:00,26.83,26.92,26.78,26.88,4631300.0,19.031,19.0948,18.9955,19.0665,4631300.0
2009-04-02 10:05:00,26.89,26.92,26.87,26.91,2370900.0,19.0736,19.0948,19.0594,19.0877,2370900.0
2009-04-02 10:10:00,26.9,26.92,26.87,26.9,1701300.0,19.0806,19.0948,19.0594,19.0806,1701300.0
2009-04-02 10:15:00,26.9,26.97,26.89,26.96,3647300.0,19.0806,19.1303,19.0736,19.1232,3647300.0
2009-04-02 10:20:00,26.95,26.96,26.9,26.91,769600.0,19.1161,19.1232,19.0806,19.0877,769600.0
2009-04-02 10:25:00,26.91,26.92,26.84,26.85,810800.0,19.0877,19.0948,19.0381,19.0452,810800.0
2009-04-02 10:30:00,26.85,26.89,26.85,26.87,722300.0,19.0452,19.0736,19.0452,19.0594,722300.0
2009-04-02 10:35:00,26.87,26.93,26.86,26.91,1094400.0,19.0594,19.1019,19.0523,19.0877,1094400.0
2009-04-02 10:40:00,26.91,26.99,26.86,26.99,844600.0,19.0877,19.1445,19.0523,19.1445,844600.0
2009-04-02 10:45:00,26.99,27.05,26.97,27.05,1417300.0,19.1445,19.187,19.1303,19.187,1417300.0
2009-04-02 10:50:00,27.05,27.07,27.02,27.03,1403500.0,19.187,19.2012,19.1658,19.1729,1403500.0
2009-04-02 10:55:00,27.03,27.09,27.03,27.09,1015200.0,19.1729,19.2154,19.1729,19.2154,1015200.0
2009-04-02 11:00:00,27.09,27.16,27.07,27.14,2420400.0,19.2154,19.2651,19.2012,19.2509,2420400.0
2009-04-02 11:05:00,27.15,27.15,27.11,27.11,1276000.0,19.258,19.258,19.2296,19.2296,1276000.0
2009-04-02 11:10:00,27.12,27.2,27.08,27.2,1672700.0,19.2367,19.2934,19.2083,19.2934,1672700.0
2009-04-02 11:15:00,27.2,27.29,27.02,27.27,3424200.0,19.2934,19.3573,19.1658,19.3431,3424200.0
2009-04-02 11:20:00,27.27,27.28,27.24,27.26,1036500.0,19.3431,19.3502,19.3218,19.336,1036500.0
2009-04-02 11:25:00,27.26,27.28,27.23,27.24,1023900.0,19.336,19.3502,19.3147,19.3218,1023900.0
2009-04-02 11:30:00,27.24,27.25,27.17,27.21,975900.0,19.3218,19.3289,19.2722,19.3005,975900.0
2009-04-02 11:35:00,27.21,27.23,27.2,27.23,545800.0,19.3005,19.3147,19.2934,19.3147,545800.0
2009-04-02 11:40:00,27.23,27.27,27.19,27.2,553000.0,19.3147,19.3431,19.2863,19.2934,553000.0
2009-04-02 11:45:00,27.2,27.24,27.19,27.22,472400.0,19.2934,19.3218,19.2863,19.3076,472400.0
2009-04-02 11:50:00,27.21,27.22,27.18,27.2,358800.0,19.3005,19.3076,19.2793,19.2934,358800.0
2009-04-02 11:55:00,27.2,27.25,27.2,27.24,373300.0,19.2934,19.3289,19.2934,19.3218,373300.0
2009-04-02 12:00:00,27.25,27.26,27.2,27.21,699400.0,19.3289,19.336,19.2934,19.3005,699400.0
2009-04-02 12:05:00,27.2,27.27,27.2,27.25,549500.0,19.2934,19.3431,19.2934,19.3289,549500.0
2009-04-02 12:10:00,27.26,27.27,27.24,27.27,273700.0,19.336,19.3431,19.3218,19.3431,273700.0
2009-04-02 12:15:00,27.27,27.3,27.26,27.29,409700.0,19.3431,19.3644,19.336,19.3573,409700.0
2009-04-02 12:20:00,27.3,27.36,27.29,27.35,469100.0,19.3644,19.4069,19.3573,19.3998,469100.0
2009-04-02 12:25:00,27.35,27.4,27.33,27.36,831100.0,19.3998,19.4353,19.3857,19.4069,831100.0
2009-04-02 12:30:00,27.36,27.4,27.35,27.38,781600.0,19.4069,19.4353,19.3998,19.4211,781600.0
2009-04-02 12:35:00,27.39,27.41,27.33,27.34,733800.0,19.4282,19.4424,19.3857,19.3927,733800.0
2009-04-02 12:40:00,27.34,27.36,27.2,27.35,502500.0,19.3927,19.4069,19.2934,19.3998,502500.0
2009-04-02 12:45:00,27.35,27.35,27.31,27.31,341800.0,19.3998,19.3998,19.3715,19.3715,341800.0
2009-04-02 12:50:00,27.32,27.35,27.31,27.32,643300.0,19.3786,19.3998,19.3715,19.3786,643300.0
2009-04-02 12:55:00,27.31,27.32,27.24,27.24,601900.0,19.3715,19.3786,19.3218,19.3218,601900.0
2009-04-02 13:00:00,27.24,27.27,27.24,27.26,199400.0,19.3218,19.3431,19.3218,19.336,199400.0
2009-04-02 13:05:00,27.25,27.26,27.19,27.2,618900.0,19.3289,19.336,19.2863,19.2934,618900.0
2009-04-02 13:10:00,27.2,27.21,27.17,27.19,462400.0,19.2934,19.3005,19.2722,19.2863,462400.0
2009-04-02 13:15:00,27.19,27.19,27.14,27.16,501400.0,19.2863,19.2863,19.2509,19.2651,501400.0
2009-04-02 13:20:00,27.16,27.34,27.07,27.1,864400.0,19.2651,19.3927,19.2012,19.2225,864400.0
2009-04-02 13:25:00,27.1,27.12,27.08,27.1,523100.0,19.2225,19.2367,19.2083,19.2225,523100.0
2009-04-02 13:30:00,27.1,27.18,27.06,27.16,870900.0,19.2225,19.2793,19.1941,19.2651,870900.0
2009-04-02 13:35:00,27.15,27.17,27.06,27.08,880800.0,19.258,19.2722,19.1941,19.2083,880800.0
2009-04-02 13:40:00,27.08,27.11,27.02,27.04,608100.0,19.2083,19.2296,19.1658,19.1799,608100.0
2009-04-02 13:45:00,27.03,27.11,27.02,27.08,378000.0,19.1729,19.2296,19.1658,19.2083,378000.0
2009-04-02 13:50:00,27.08,27.13,27.07,27.11,327600.0,19.2083,19.2438,19.2012,19.2296,327600.0
2009-04-02 13:55:00,27.11,27.12,27.01,27.06,873200.0,19.2296,19.2367,19.1587,19.1941,873200.0
2009-04-02 14:00:00,27.05,27.1,27.04,27.09,781300.0,19.187,19.2225,19.1799,19.2154,781300.0
2009-04-02 14:05:00,27.1,27.13,27.04,27.07,497000.0,19.2225,19.2438,19.1799,19.2012,497000.0
2009-04-02 14:10:00,27.07,27.11,27.06,27.09,643500.0,19.2012,19.2296,19.1941,19.2154,643500.0
2009-04-02 14:15:00,27.09,27.09,27.04,27.08,223800.0,19.2154,19.2154,19.1799,19.2083,223800.0
2009-04-02 14:20:00,27.07,27.12,27.07,27.08,590500.0,19.2012,19.2367,19.2012,19.2083,590500.0
2009-04-02 14:25:00,27.08,27.19,27.08,27.19,304700.0,19.2083,19.2863,19.2083,19.2863,304700.0
2009-04-02 14:30:00,27.19,27.23,27.18,27.23,425600.0,19.2863,19.3147,19.2793,19.3147,425600.0
2009-04-02 14:35:00,27.23,27.27,27.21,27.25,621100.0,19.3147,19.3431,19.3005,19.3289,621100.0
2009-04-02 14:40:00,27.26,27.3,27.23,27.29,706100.0,19.336,19.3644,19.3147,19.3573,706100.0
2009-04-02 14:45:00,27.28,27.33,27.28,27.3,592600.0,19.3502,19.3857,19.3502,19.3644,592600.0
2009-04-02 14:50:00,27.29,27.3,27.16,27.16,247800.0,19.3573,19.3644,19.2651,19.2651,247800.0
2009-04-02 14:55:00,27.16,27.23,27.16,27.2,637000.0,19.2651,19.3147,19.2651,19.2934,637000.0
2009-04-02 15:00:00,27.2,27.26,27.19,27.23,602300.0,19.2934,19.336,19.2863,19.3147,602300.0
2009-04-02 15:05:00,27.23,27.23,27.06,27.12,1087200.0,19.3147,19.3147,19.1941,19.2367,1087200.0
2009-04-02 15:10:00,27.12,27.15,27.08,27.12,574700.0,19.2367,19.258,19.2083,19.2367,574700.0
2009-04-02 15:15:00,27.13,27.2,27.08,27.08,614200.0,19.2438,19.2934,19.2083,19.2083,614200.0
2009-04-02 15:20:00,27.08,27.18,27.05,27.14,1184300.0,19.2083,19.2793,19.187,19.2509,1184300.0
2009-04-02 15:25:00,27.15,27.23,27.13,27.17,655600.0,19.258,19.3147,19.2438,19.2722,655600.0
2009-04-02 15:30:00,27.17,27.22,27.16,27.17,967700.0,19.2722,19.3076,19.2651,19.2722,967700.0
2009-04-02 15:35:00,27.18,27.23,27.0,27.08,3297400.0,19.2793,19.3147,19.1516,19.2083,3297400.0
2009-04-02 15:40:00,27.08,27.12,27.03,27.04,1677600.0,19.2083,19.2367,19.1729,19.1799,1677600.0
2009-04-02 15:45:00,27.04,27.09,26.97,27.06,2225300.0,19.1799,19.2154,19.1303,19.1941,2225300.0
2009-04-02 15:50:00,27.06,27.07,26.95,27.0,2565000.0,19.1941,19.2012,19.1161,19.1516,2565000.0
2009-04-02 15:55:00,26.99,27.04,26.95,27.03,3958800.0,19.1445,19.1799,19.1161,19.1729,3958800.0
2009-04-03 09:30:00,26.84,26.94,26.83,26.91,1401000.0,19.0381,19.109,19.031,19.0877,1401000.0
2009-04-03 09:35:00,26.91,27.03,26.9,26.97,1584100.0,19.0877,19.1729,19.0806,19.1303,1584100.0
2009-04-03 09:40:00,26.96,27.03,26.94,27.02,807100.0,19.1232,19.1729,19.109,19.1658,807100.0
2009-04-03 09:45:00,27.03,27.03,26.89,26.9,1309700.0,19.1729,19.1729,19.0736,19.0806,1309700.0
2009-04-03 09:50:00,26.9,26.91,26.85,26.86,1505100.0,19.0806,19.0877,19.0452,19.0523,1505100.0
2009-04-03 09:55:00,26.86,26.96,26.85,26.94,660400.0,19.0523,19.1232,19.0452,19.109,660400.0
2009-04-03 10:00:00,26.94,26.94,26.78,26.8,2035300.0,19.109,19.109,18.9955,19.0097,2035300.0
2009-04-03 10:05:00,26.79,26.82,26.75,26.8,1086100.0,19.0026,19.0239,18.9742,19.0097,1086100.0
2009-04-03 10:10:00,26.79,26.83,26.79,26.81,988100.0,19.0026,19.031,19.0026,19.0168,988100.0
2009-04-03 10:15:00,26.82,26.85,26.79,26.82,1163600.0,19.0239,19.0452,19.0026,19.0239,1163600.0
2009-04-03 10:20:00,26.81,26.84,26.78,26.83,1031800.0,19.0168,19.0381,18.9955,19.031,1031800.0
2009-04-03 10:25:00,26.83,26.89,26.83,26.87,789400.0,19.031,19.0736,19.031,19.0594,789400.0
2009-04-03 10:30:00,26.87,26.89,26.81,26.84,474800.0,19.0594,19.0736,19.0168,19.0381,474800.0
2009-04-03 10:35:00,26.85,26.88,26.81,26.84,1148700.0,19.0452,19.0665,19.0168,19.0381,1148700.0
2009-04-03 10:40:00,26.85,26.87,26.78,26.8,564800.0,19.0452,19.0594,18.9955,19.0097,564800.0
2009-04-03 10:45:00,26.79,26.82,26.74,26.75,1079000.0,19.0026,19.0239,18.9672,18.9742,1079000.0
2009-04-03 10:50:00,26.76,26.86,26.75,26.83,918300.0,18.9813,19.0523,18.9742,19.031,918300.0
2009-04-03 10:55:00,26.83,26.86,26.82,26.85,482800.0,19.031,19.0523,19.0239,19.0452,482800.0
2009-04-03 11:00:00,26.85,26.93,26.82,26.89,622000.0,19.0452,19.1019,19.0239,19.0736,622000.0
2009-04-03 11:05:00,26.88,26.89,26.84,26.87,535000.0,19.0665,19.0736,19.0381,19.0594,535000.0
2009-04-03 11:10:00,26.87,26.88,26.83,26.84,600800.0,19.0594,19.0665,19.031,19.0381,600800.0
2009-04-03 11:15:00,26.84,26.86,26.81,26.84,658400.0,19.0381,19.0523,19.0168,19.0381,658400.0
2009-04-03 11:20:00,26.84,26.85,26.81,26.82,412900.0,19.0381,19.0452,19.0168,19.0239,412900.0
2009-04-03 11:25:00,26.82,26.84,26.8,26.84,1009300.0,19.0239,19.0381,19.0097,19.0381,1009300.0
2009-04-03 11:30:00,26.84,26.9,26.83,26.89,472100.0,19.0381,19.0806,19.031,19.0736,472100.0
2009-04-03 11:35:00,26.88,26.96,26.87,26.95,851900.0,19.0665,19.1232,19.0594,19.1161,851900.0
2009-04-03 11:40:00,26.95,27.01,26.95,26.96,712000.0,19.1161,19.1587,19.1161,19.1232,712000.0
2009-04-03 11:45:00,26.96,27.0,26.85,26.99,1268600.0,19.1232,19.1516,19.0452,19.1445,1268600.0
2009-04-03 11:50:00,26.99,27.06,26.99,27.04,603700.0,19.1445,19.1941,19.1445,19.1799,603700.0
2009-04-03 11:55:00,27.05,27.07,27.02,27.06,934800.0,19.187,19.2012,19.1658,19.1941,934800.0
2009-04-03 12:00:00,27.05,27.1,27.03,27.07,1723200.0,19.187,19.2225,19.1729,19.2012,1723200.0
2009-04-03 12:05:00,27.07,27.07,27.02,27.04,747600.0,19.2012,19.2012,19.1658,19.1799,747600.0
2009-04-03 12:10:00,27.04,27.12,27.03,27.12,1034700.0,19.1799,19.2367,19.1729,19.2367,1034700.0
2009-04-03 12:15:00,27.12,27.15,27.08,27.1,892100.0,19.2367,19.258,19.2083,19.2225,892100.0
2009-04-03 12:20:00,27.1,27.14,27.1,27.14,476000.0,19.2225,19.2509,19.2225,19.2509,476000.0
2009-04-03 12:25:00,27.14,27.16,27.1,27.16,707000.0,19.2509,19.2651,19.2225,19.2651,707000.0
2009-04-03 12:30:00,27.16,27.17,27.11,27.17,1089000.0,19.2651,19.2722,19.2296,19.2722,1089000.0
2009-04-03 12:35:00,27.17,27.2,27.16,27.16,953800.0,19.2722,19.2934,19.2651,19.2651,953800.0
2009-04-03 12:40:00,27.17,27.2,27.15,27.2,637200.0,19.2722,19.2934,19.258,19.2934,637200.0
2009-04-03 12:45:00,27.19,27.22,27.13,27.14,868000.0,19.2863,19.3076,19.2438,19.2509,868000.0
2009-04-03 12:50:00,27.14,27.16,27.09,27.13,873300.0,19.2509,19.2651,19.2154,19.2438,873300.0
2009-04-03 12:55:00,27.13,27.14,27.1,27.14,375700.0,19.2438,19.2509,19.2225,19.2509,375700.0
2009-04-03 13:00:00,27.14,27.19,27.13,27.17,705900.0,19.2509,19.2863,19.2438,19.2722,705900.0
2009-04-03 13:05:00,27.16,27.19,27.1,27.11,483900.0,19.2651,19.2863,19.2225,19.2296,483900.0
2009-04-03 13:10:00,27.11,27.12,27.08,27.11,335600.0,19.2296,19.2367,19.2083,19.2296,335600.0
2009-04-03 13:15:00,27.12,27.13,27.1,27.11,648600.0,19.2367,19.2438,19.2225,19.2296,648600.0
2009-04-03 13:20:00,27.11,27.12,27.07,27.07,253800.0,19.2296,19.2367,19.2012,19.2012,253800.0
2009-04-03 13:25:00,27.08,27.12,27.07,27.12,580100.0,19.2083,19.2367,19.2012,19.2367,580100.0
2009-04-03 13:30:00,27.12,27.13,27.1,27.12,554600.0,19.2367,19.2438,19.2225,19.2367,554600.0
2009-04-03 13:35:00,27.13,27.17,27.11,27.12,400800.0,19.2438,19.2722,19.2296,19.2367,400800.0
2009-04-03 13:40:00,27.12,27.15,27.06,27.12,562200.0,19.2367,19.258,19.1941,19.2367,562200.0
2009-04-03 13:45:00,27.11,27.14,27.11,27.12,501800.0,19.2296,19.2509,19.2296,19.2367,501800.0
2009-04-03 13:50:00,27.11,27.19,27.11,27.18,394900.0,19.2296,19.2863,19.2296,19.2793,394900.0
2009-04-03 13:55:00,27.19,27.2,27.17,27.19,218800.0,19.2863,19.2934,19.2722,19.2863,218800.0
2009-04-03 14:00:00,27.2,27.21,27.17,27.19,391900.0,19.2934,19.3005,19.2722,19.2863,391900.0
2009-04-03 14:05:00,27.18,27.19,27.15,27.18,280600.0,19.2793,19.2863,19.258,19.2793,280600.0
2009-04-03 14:10:00,27.18,27.22,27.16,27.22,301900.0,19.2793,19.3076,19.2651,19.3076,301900.0
2009-04-03 14:15:00,27.22,27.26,27.21,27.25,512700.0,19.3076,19.336,19.3005,19.3289,512700.0
2009-04-03 14:20:00,27.25,27.26,27.24,27.25,332100.0,19.3289,19.336,19.3218,19.3289,332100.0
2009-04-03 14:25:00,27.25,27.34,27.22,27.34,1497200.0,19.3289,19.3927,19.3076,19.3927,1497200.0
2009-04-03 14:30:00,27.34,27.35,27.3,27.31,791500.0,19.3927,19.3998,19.3644,19.3715,791500.0
2009-04-03 14:35:00,27.31,27.34,27.3,27.32,695300.0,19.3715,19.3927,19.3644,19.3786,695300.0
2009-04-03 14:40:00,27.32,27.34,27.28,27.3,556500.0,19.3786,19.3927,19.3502,19.3644,556500.0
2009-04-03 14:45:00,27.3,27.32,27.21,27.22,954300.0,19.3644,19.3786,19.3005,19.3076,954300.0
2009-04-03 14:50:00,27.22,27.24,27.2,27.24,419100.0,19.3076,19.3218,19.2934,19.3218,419100.0
2009-04-03 14:55:00,27.24,27.29,27.23,27.27,713900.0,19.3218,19.3573,19.3147,19.3431,713900.0
2009-04-03 15:00:00,27.26,27.3,27.17,27.17,687200.0,19.336,19.3644,19.2722,19.2722,687200.0
2009-04-03 15:05:00,27.17,27.18,27.12,27.16,737200.0,19.2722,19.2793,19.2367,19.2651,737200.0
2009-04-03 15:10:00,27.15,27.19,27.14,27.17,607700.0,19.258,19.2863,19.2509,19.2722,607700.0
2009-04-03 15:15:00,27.18,27.18,27.09,27.13,592700.0,19.2793,19.2793,19.2154,19.2438,592700.0
2009-04-03 15:20:00,27.13,27.17,27.09,27.16,936500.0,19.2438,19.2722,19.2154,19.2651,936500.0
2009-04-03 15:25:00,27.16,27.17,27.08,27.11,622300.0,19.2651,19.2722,19.2083,19.2296,622300.0
2009-04-03 15:30:00,27.1,27.16,27.1,27.12,934100.0,19.2225,19.2651,19.2225,19.2367,934100.0
2009-04-03 15:35:00,27.12,27.27,27.05,27.08,1200100.0,19.2367,19.3431,19.187,19.2083,1200100.0
2009-04-03 15:40:00,27.08,27.19,27.08,27.15,1434700.0,19.2083,19.2863,19.2083,19.258,1434700.0
2009-04-03 15:45:00,27.15,27.22,27.13,27.17,1374900.0,19.258,19.3076,19.2438,19.2722,1374900.0
2009-04-03 15:50:00,27.17,27.24,27.17,27.23,936100.0,19.2722,19.3218,19.2722,19.3147,936100.0
2009-04-03 15:55:00,27.24,27.42,27.19,27.36,5119300.0,19.3218,19.4495,19.2863,19.4069,5119300.0
2009-04-06 09:30:00,27.06,27.11,26.85,26.88,1636400.0,19.1941,19.2296,19.0452,19.0665,1636400.0
2009-04-06 09:35:00,26.87,26.92,26.74,26.77,1076800.0,19.0594,19.0948,18.9672,18.9884,1076800.0
2009-04-06 09:40:00,26.77,26.82,26.74,26.81,2071900.0,18.9884,19.0239,18.9672,19.0168,2071900.0
2009-04-06 09:45:00,26.81,26.81,26.7,26.7,1401200.0,19.0168,19.0168,18.9388,18.9388,1401200.0
2009-04-06 09:50:00,26.7,26.73,26.68,26.73,1069800.0,18.9388,18.9601,18.9246,18.9601,1069800.0
2009-04-06 09:55:00,26.73,26.77,26.72,26.77,716800.0,18.9601,18.9884,18.953,18.9884,716800.0
2009-04-06 10:00:00,26.77,26.91,26.75,26.89,1295000.0,18.9884,19.0877,18.9742,19.0736,1295000.0
2009-04-06 10:05:00,26.89,26.97,26.88,26.96,1075200.0,19.0736,19.1303,19.0665,19.1232,1075200.0
2009-04-06 10:10:00,26.97,26.99,26.82,26.83,906400.0,19.1303,19.1445,19.0239,19.031,906400.0
2009-04-06 10:15:00,26.83,26.88,26.79,26.87,918100.0,19.031,19.0665,19.0026,19.0594,918100.0
2009-04-06 10:20:00,26.87,26.87,26.79,26.83,493300.0,19.0594,19.0594,19.0026,19.031,493300.0
2009-04-06 10:25:00,26.83,26.84,26.7,26.7,987700.0,19.031,19.0381,18.9388,18.9388,987700.0
2009-04-06 10:30:00,26.7,26.72,26.67,26.72,1266600.0,18.9388,18.953,18.9175,18.953,1266600.0
2009-04-06 10:35:00,26.72,26.73,26.7,26.72,228900.0,18.953,18.9601,18.9388,18.953,228900.0
2009-04-06 10:40:00,26.72,26.76,26.71,26.75,473200.0,18.953,18.9813,18.9459,18.9742,473200.0
2009-04-06 10:45:00,26.75,26.8,26.72,26.77,389900.0,18.9742,19.0097,18.953,18.9884,389900.0
2009-04-06 10:50:00,26.76,26.79,26.76,26.76,142800.0,18.9813,19.0026,18.9813,18.9813,142800.0
2009-04-06 10:55:00,26.77,26.78,26.73,26.74,584900.0,18.9884,18.9955,18.9601,18.9672,584900.0
2009-04-06 11:00:00,26.75,26.75,26.67,26.7,636900.0,18.9742,18.9742,18.9175,18.9388,636900.0
2009-04-06 11:05:00,26.69,26.69,26.61,26.66,828600.0,18.9317,18.9317,18.8749,18.9104,828600.0
2009-04-06 11:10:00,26.66,26.69,26.65,26.69,735600.0,18.9104,18.9317,18.9033,18.9317,735600.0
2009-04-06 11:15:00,26.69,26.73,26.67,26.7,623700.0,18.9317,18.9601,18.9175,18.9388,623700.0
2009-04-06 11:20:00,26.71,26.73,26.69,26.71,406300.0,18.9459,18.9601,18.9317,18.9459,406300.0
2009-04-06 11:25:00,26.71,26.75,26.71,26.73,261300.0,18.9459,18.9742,18.9459,18.9601,261300.0
2009-04-06 11:30:00,26.73,26.76,26.72,26.75,480800.0,18.9601,18.9813,18.953,18.9742,480800.0
2009-04-06 11:35:00,26.74,26.75,26.68,26.7,509500.0,18.9672,18.9742,18.9246,18.9388,509500.0
2009-04-06 11:40:00,26.7,26.71,26.64,26.67,264900.0,18.9388,18.9459,18.8962,18.9175,264900.0
2009-04-06 11:45:00,26.67,26.69,26.65,26.68,229700.0,18.9175,18.9317,18.9033,18.9246,229700.0
2009-04-06 11:50:00,26.68,26.69,26.61,26.63,353100.0,18.9246,18.9317,18.8749,18.8891,353100.0
2009-04-06 11:55:00,26.64,26.65,26.62,26.64,284300.0,18.8962,18.9033,18.882,18.8962,284300.0
2009-04-06 12:00:00,26.64,26.66,26.63,26.63,180100.0,18.8962,18.9104,18.8891,18.8891,180100.0
2009-04-06 12:05:00,26.63,26.68,26.63,26.67,819900.0,18.8891,18.9246,18.8891,18.9175,819900.0
2009-04-06 12:10:00,26.68,26.68,26.65,26.65,125200.0,18.9246,18.9246,18.9033,18.9033,125200.0
2009-04-06 12:15:00,26.65,26.66,26.6,26.61,377400.0,18.9033,18.9104,18.8678,18.8749,377400.0
2009-04-06 12:20:00,26.6,26.62,26.59,26.61,192700.0,18.8678,18.882,18.8608,18.8749,192700.0
2009-04-06 12:25:00,26.61,26.61,26.58,26.6,801100.0,18.8749,18.8749,18.8537,18.8678,801100.0
2009-04-06 12:30:00,26.59,26.65,26.57,26.57,1320000.0,18.8608,18.9033,18.8466,18.8466,1320000.0
2009-04-06 12:35:00,26.57,26.65,26.56,26.61,1011900.0,18.8466,18.9033,18.8395,18.8749,1011900.0
2009-04-06 12:40:00,26.62,26.62,26.59,26.6,815800.0,18.882,18.882,18.8608,18.8678,815800.0
2009-04-06 12:45:00,26.6,26.61,26.58,26.59,789700.0,18.8678,18.8749,18.8537,18.8608,789700.0
2009-04-06 12:50:00,26.58,26.64,26.57,26.64,1152900.0,18.8537,18.8962,18.8466,18.8962,1152900.0
2009-04-06 12:55:00,26.64,26.69,26.62,26.69,302300.0,18.8962,18.9317,18.882,18.9317,302300.0
2009-04-06 13:00:00,26.69,26.73,26.67,26.67,297600.0,18.9317,18.9601,18.9175,18.9175,297600.0
2009-04-06 13:05:00,26.67,26.68,26.64,26.65,305800.0,18.9175,18.9246,18.8962,18.9033,305800.0
2009-04-06 13:10:00,26.65,26.7,26.64,26.68,1126500.0,18.9033,18.9388,18.8962,18.9246,1126500.0
2009-04-06 13:15:00,26.68,26.69,26.63,26.63,642300.0,18.9246,18.9317,18.8891,18.8891,642300.0
2009-04-06 13:20:00,26.63,26.68,26.63,26.67,540100.0,18.8891,18.9246,18.8891,18.9175,540100.0
2009-04-06 13:25:00,26.67,26.67,26.62,26.62,232800.0,18.9175,18.9175,18.882,18.882,232800.0
2009-04-06 13:30:00,26.63,26.63,26.59,26.61,488900.0,18.8891,18.8891,18.8608,18.8749,488900.0
2009-04-06 13:35:00,26.61,26.62,26.58,26.6,575800.0,18.8749,18.882,18.8537,18.8678,575800.0
2009-04-06 13:40:00,26.6,26.63,26.6,26.62,110500.0,18.8678,18.8891,18.8678,18.882,110500.0
2009-04-06 13:45:00,26.63,26.74,26.62,26.73,320000.0,18.8891,18.9672,18.882,18.9601,320000.0
2009-04-06 13:50:00,26.73,26.74,26.7,26.71,158900.0,18.9601,18.9672,18.9388,18.9459,158900.0
2009-04-06 13:55:00,26.71,26.74,26.69,26.72,230200.0,18.9459,18.9672,18.9317,18.953,230200.0
2009-04-06 14:00:00,26.72,26.75,26.7,26.7,280800.0,18.953,18.9742,18.9388,18.9388,280800.0
2009-04-06 14:05:00,26.69,26.75,26.69,26.75,537000.0,18.9317,18.9742,18.9317,18.9742,537000.0
2009-04-06 14:10:00,26.74,26.79,26.7,26.75,507600.0,18.9672,19.0026,18.9388,18.9742,507600.0
2009-04-06 14:15:00,26.76,26.76,26.68,26.72,617100.0,18.9813,18.9813,18.9246,18.953,617100.0
2009-04-06 14:20:00,26.72,26.75,26.7,26.75,291400.0,18.953,18.9742,18.9388,18.9742,291400.0
2009-04-06 14:25:00,26.76,26.82,26.73,26.8,754600.0,18.9813,19.0239,18.9601,19.0097,754600.0
2009-04-06 14:30:00,26.8,26.83,26.7,26.72,671900.0,19.0097,19.031,18.9388,18.953,671900.0
2009-04-06 14:35:00,26.72,26.74,26.69,26.71,446000.0,18.953,18.9672,18.9317,18.9459,446000.0
2009-04-06 14:40:00,26.7,26.72,26.67,26.71,757800.0,18.9388,18.953,18.9175,18.9459,757800.0
2009-04-06 14:45:00,26.71,26.78,26.68,26.75,703900.0,18.9459,18.9955,18.9246,18.9742,703900.0
2009-04-06 14:50:00,26.75,26.88,26.74,26.87,1088100.0,18.9742,19.0665,18.9672,19.0594,1088100.0
2009-04-06 14:55:00,26.87,26.88,26.82,26.82,419800.0,19.0594,19.0665,19.0239,19.0239,419800.0
2009-04-06 15:00:00,26.81,26.83,26.69,26.79,493800.0,19.0168,19.031,18.9317,19.0026,493800.0
2009-04-06 15:05:00,26.79,26.85,26.77,26.81,883200.0,19.0026,19.0452,18.9884,19.0168,883200.0
2009-04-06 15:10:00,26.8,26.84,26.77,26.77,661600.0,19.0097,19.0381,18.9884,18.9884,661600.0
2009-04-06 15:15:00,26.77,26.94,26.76,26.91,1457900.0,18.9884,19.109,18.9813,19.0877,1457900.0
2009-04-06 15:20:00,26.92,26.94,26.88,26.93,726400.0,19.0948,19.109,19.0665,19.1019,726400.0
2009-04-06 15:25:00,26.92,26.96,26.85,26.9,843600.0,19.0948,19.1232,19.0452,19.0806,843600.0
2009-04-06 15:30:00,26.89,26.98,26.87,26.94,842800.0,19.0736,19.1374,19.0594,19.109,842800.0
2009-04-06 15:35:00,26.94,26.94,26.84,26.84,634100.0,19.109,19.109,19.0381,19.0381,634100.0
2009-04-06 15:40:00,26.84,26.92,26.83,26.89,826500.0,19.0381,19.0948,19.031,19.0736,826500.0
2009-04-06 15:45:00,26.89,26.92,26.86,26.91,785900.0,19.0736,19.0948,19.0523,19.0877,785900.0
2009-04-06 15:50:00,26.91,27.05,26.91,27.05,1722600.0,19.0877,19.187,19.0877,19.187,1722600.0
2009-04-06 15:55:00,27.05,27.08,26.98,27.02,2692400.0,19.187,19.2083,19.1374,19.1658,2692400.0
2009-04-07 09:30:00,26.51,26.55,26.43,26.47,1435300.0,18.804,18.8324,18.7473,18.7756,1435300.0
2009-04-07 09:35:00,26.47,26.49,26.34,26.37,1286300.0,18.7756,18.7898,18.6834,18.7047,1286300.0
2009-04-07 09:40:00,26.37,26.41,26.34,26.4,757300.0,18.7047,18.7331,18.6834,18.726,757300.0
2009-04-07 09:45:00,26.39,26.43,26.35,26.43,621500.0,18.7189,18.7473,18.6905,18.7473,621500.0
2009-04-07 09:50:00,26.42,26.44,26.38,26.41,675100.0,18.7402,18.7544,18.7118,18.7331,675100.0
2009-04-07 09:55:00,26.41,26.48,26.4,26.47,609900.0,18.7331,18.7827,18.726,18.7756,609900.0
2009-04-07 10:00:00,26.46,26.48,26.41,26.41,564000.0,18.7685,18.7827,18.7331,18.7331,564000.0
2009-04-07 10:05:00,26.41,26.43,26.38,26.42,392100.0,18.7331,18.7473,18.7118,18.7402,392100.0
2009-04-07 10:10:00,26.42,26.47,26.39,26.46,253900.0,18.7402,18.7756,18.7189,18.7685,253900.0
2009-04-07 10:15:00,26.46,26.48,26.42,26.43,280900.0,18.7685,18.7827,18.7402,18.7473,280900.0
2009-04-07 10:20:00,26.42,26.5,26.42,26.45,339200.0,18.7402,18.7969,18.7402,18.7615,339200.0
2009-04-07 10:25:00,26.45,26.54,26.45,26.54,702400.0,18.7615,18.8253,18.7615,18.8253,702400.0
2009-04-07 10:30:00,26.54,26.63,26.52,26.6,447000.0,18.8253,18.8891,18.8111,18.8678,447000.0
2009-04-07 10:35:00,26.6,26.64,26.6,26.63,403200.0,18.8678,18.8962,18.8678,18.8891,403200.0
2009-04-07 10:40:00,26.63,26.66,26.62,26.63,721400.0,18.8891,18.9104,18.882,18.8891,721400.0
2009-04-07 10:45:00,26.64,26.69,26.63,26.68,656000.0,18.8962,18.9317,18.8891,18.9246,656000.0
2009-04-07 10:50:00,26.68,26.69,26.64,26.68,209000.0,18.9246,18.9317,18.8962,18.9246,209000.0
2009-04-07 10:55:00,26.68,26.69,26.63,26.65,282700.0,18.9246,18.9317,18.8891,18.9033,282700.0
2009-04-07 11:00:00,26.64,26.69,26.61,26.67,194200.0,18.8962,18.9317,18.8749,18.9175,194200.0
2009-04-07 11:05:00,26.68,26.68,26.6,26.6,343200.0,18.9246,18.9246,18.8678,18.8678,343200.0
2009-04-07 11:10:00,26.6,26.62,26.58,26.61,578000.0,18.8678,18.882,18.8537,18.8749,578000.0
2009-04-07 11:15:00,26.6,26.6,26.57,26.58,446900.0,18.8678,18.8678,18.8466,18.8537,446900.0
2009-04-07 11:20:00,26.59,26.68,26.57,26.66,533500.0,18.8608,18.9246,18.8466,18.9104,533500.0
2009-04-07 11:25:00,26.66,26.68,26.62,26.66,808600.0,18.9104,18.9246,18.882,18.9104,808600.0
2009-04-07 11:30:00,26.66,26.72,26.65,26.71,523400.0,18.9104,18.953,18.9033,18.9459,523400.0
2009-04-07 11:35:00,26.71,26.72,26.63,26.65,614100.0,18.9459,18.953,18.8891,18.9033,614100.0
2009-04-07 11:40:00,26.65,26.65,26.6,26.61,401100.0,18.9033,18.9033,18.8678,18.8749,401100.0
2009-04-07 11:45:00,26.61,26.66,26.61,26.63,345000.0,18.8749,18.9104,18.8749,18.8891,345000.0
2009-04-07 11:50:00,26.63,26.67,26.61,26.65,557400.0,18.8891,18.9175,18.8749,18.9033,557400.0
2009-04-07 11:55:00,26.65,26.66,26.6,26.62,262400.0,18.9033,18.9104,18.8678,18.882,262400.0
2009-04-07 12:00:00,26.62,26.67,26.62,26.65,470400.0,18.882,18.9175,18.882,18.9033,470400.0
2009-04-07 12:05:00,26.65,26.66,26.62,26.62,531500.0,18.9033,18.9104,18.882,18.882,531500.0
2009-04-07 12:10:00,26.62,26.7,26.61,26.68,679800.0,18.882,18.9388,18.8749,18.9246,679800.0
2009-04-07 12:15:00,26.68,26.69,26.65,26.68,310300.0,18.9246,18.9317,18.9033,18.9246,310300.0
2009-04-07 12:20:00,26.68,26.7,26.67,26.68,463500.0,18.9246,18.9388,18.9175,18.9246,463500.0
2009-04-07 12:25:00,26.68,26.68,26.59,26.6,417800.0,18.9246,18.9246,18.8608,18.8678,417800.0
2009-04-07 12:30:00,26.6,26.64,26.59,26.62,354900.0,18.8678,18.8962,18.8608,18.882,354900.0
2009-04-07 12:35:00,26.63,26.65,26.6,26.6,236500.0,18.8891,18.9033,18.8678,18.8678,236500.0
2009-04-07 12:40:00,26.6,26.64,26.6,26.63,201400.0,18.8678,18.8962,18.8678,18.8891,201400.0
2009-04-07 12:45:00,26.64,26.67,26.63,26.67,91400.0,18.8962,18.9175,18.8891,18.9175,91400.0
2009-04-07 12:50:00,26.67,26.7,26.66,26.7,406900.0,18.9175,18.9388,18.9104,18.9388,406900.0
2009-04-07 12:55:00,26.7,26.7,26.67,26.69,189600.0,18.9388,18.9388,18.9175,18.9317,189600.0
2009-04-07 13:00:00,26.7,26.7,26.63,26.63,313100.0,18.9388,18.9388,18.8891,18.8891,313100.0
2009-04-07 13:05:00,26.64,26.64,26.59,26.59,107000.0,18.8962,18.8962,18.8608,18.8608,107000.0
2009-04-07 13:10:00,26.59,26.6,26.55,26.56,383900.0,18.8608,18.8678,18.8324,18.8395,383900.0
2009-04-07 13:15:00,26.56,26.56,26.5,26.51,472300.0,18.8395,18.8395,18.7969,18.804,472300.0
2009-04-07 13:20:00,26.52,26.52,26.48,26.5,102100.0,18.8111,18.8111,18.7827,18.7969,102100.0
2009-04-07 13:25:00,26.5,26.5,26.48,26.48,120900.0,18.7969,18.7969,18.7827,18.7827,120900.0
2009-04-07 13:30:00,26.48,26.48,26.39,26.4,691400.0,18.7827,18.7827,18.7189,18.726,691400.0
2009-04-07 13:35:00,26.4,26.41,26.36,26.38,270000.0,18.726,18.7331,18.6976,18.7118,270000.0
2009-04-07 13:40:00,26.38,26.43,26.38,26.42,236100.0,18.7118,18.7473,18.7118,18.7402,236100.0
2009-04-07 13:45:00,26.42,26.43,26.4,26.4,362500.0,18.7402,18.7473,18.726,18.726,362500.0
2009-04-07 13:50:00,26.4,26.47,26.38,26.46,277100.0,18.726,18.7756,18.7118,18.7685,277100.0
2009-04-07 13:55:00,26.46,26.47,26.42,26.45,354000.0,18.7685,18.7756,18.7402,18.7615,354000.0
2009-04-07 14:00:00,26.45,26.45,26.4,26.4,179400.0,18.7615,18.7615,18.726,18.726,179400.0
2009-04-07 14:05:00,26.4,26.44,26.37,26.44,306000.0,18.726,18.7544,18.7047,18.7544,306000.0
2009-04-07 14:10:00,26.43,26.49,26.42,26.49,223900.0,18.7473,18.7898,18.7402,18.7898,223900.0
2009-04-07 14:15:00,26.49,26.5,26.46,26.47,881200.0,18.7898,18.7969,18.7685,18.7756,881200.0
2009-04-07 14:20:00,26.46,26.48,26.42,26.43,530700.0,18.7685,18.7827,18.7402,18.7473,530700.0
2009-04-07 14:25:00,26.43,26.48,26.42,26.47,590100.0,18.7473,18.7827,18.7402,18.7756,590100.0
2009-04-07 14:30:00,26.47,26.47,26.44,26.45,136200.0,18.7756,18.7756,18.7544,18.7615,136200.0
2009-04-07 14:35:00,26.46,26.46,26.41,26.41,130400.0,18.7685,18.7685,18.7331,18.7331,130400.0
2009-04-07 14:40:00,26.41,26.45,26.39,26.4,996100.0,18.7331,18.7615,18.7189,18.726,996100.0
2009-04-07 14:45:00,26.41,26.44,26.4,26.44,237900.0,18.7331,18.7544,18.726,18.7544,237900.0
2009-04-07 14:50:00,26.44,26.49,26.43,26.46,196500.0,18.7544,18.7898,18.7473,18.7685,196500.0
2009-04-07 14:55:00,26.47,26.53,26.46,26.53,533500.0,18.7756,18.8182,18.7685,18.8182,533500.0
2009-04-07 15:00:00,26.51,26.54,26.47,26.48,648200.0,18.804,18.8253,18.7756,18.7827,648200.0
2009-04-07 15:05:00,26.48,26.54,26.47,26.54,323700.0,18.7827,18.8253,18.7756,18.8253,323700.0
2009-04-07 15:10:00,26.54,26.61,26.52,26.59,477700.0,18.8253,18.8749,18.8111,18.8608,477700.0
2009-04-07 15:15:00,26.59,26.64,26.58,26.61,593000.0,18.8608,18.8962,18.8537,18.8749,593000.0
2009-04-07 15:20:00,26.61,26.63,26.57,26.6,622500.0,18.8749,18.8891,18.8466,18.8678,622500.0
2009-04-07 15:25:00,26.6,26.61,26.53,26.55,763500.0,18.8678,18.8749,18.8182,18.8324,763500.0
2009-04-07 15:30:00,26.53,26.61,26.53,26.6,590400.0,18.8182,18.8749,18.8182,18.8678,590400.0
2009-04-07 15:35:00,26.61,26.61,26.52,26.57,455000.0,18.8749,18.8749,18.8111,18.8466,455000.0
2009-04-07 15:40:00,26.57,26.67,26.52,26.6,848000.0,18.8466,18.9175,18.8111,18.8678,848000.0
2009-04-07 15:45:00,26.61,26.66,26.52,26.52,1313600.0,18.8749,18.9104,18.8111,18.8111,1313600.0
2009-04-07 15:50:00,26.52,26.57,26.47,26.49,1506100.0,18.8111,18.8466,18.7756,18.7898,1506100.0
2009-04-07 15:55:00,26.49,26.49,26.38,26.4,2118800.0,18.7898,18.7898,18.7118,18.726,2118800.0
2009-04-08 09:30:00,26.6,26.71,26.58,26.67,1115800.0,18.8678,18.9459,18.8537,18.9175,1115800.0
2009-04-08 09:35:00,26.67,26.67,26.59,26.6,1472900.0,18.9175,18.9175,18.8608,18.8678,1472900.0
2009-04-08 09:40:00,26.6,26.68,26.57,26.66,856000.0,18.8678,18.9246,18.8466,18.9104,856000.0
2009-04-08 09:45:00,26.65,26.7,26.65,26.69,529500.0,18.9033,18.9388,18.9033,18.9317,529500.0
2009-04-08 09:50:00,26.68,26.69,26.66,26.66,358300.0,18.9246,18.9317,18.9104,18.9104,358300.0
2009-04-08 09:55:00,26.67,26.67,26.64,26.65,168700.0,18.9175,18.9175,18.8962,18.9033,168700.0
2009-04-08 10:00:00,26.65,26.66,26.58,26.58,337900.0,18.9033,18.9104,18.8537,18.8537,337900.0
2009-04-08 10:05:00,26.59,26.6,26.56,26.56,497900.0,18.8608,18.8678,18.8395,18.8395,497900.0
2009-04-08 10:10:00,26.56,26.59,26.54,26.58,531700.0,18.8395,18.8608,18.8253,18.8537,531700.0
2009-04-08 10:15:00,26.58,26.6,26.5,26.51,551100.0,18.8537,18.8678,18.7969,18.804,551100.0
2009-04-08 10:20:00,26.51,26.52,26.45,26.47,328600.0,18.804,18.8111,18.7615,18.7756,328600.0
2009-04-08 10:25:00,26.47,26.47,26.41,26.42,290000.0,18.7756,18.7756,18.7331,18.7402,290000.0
2009-04-08 10:30:00,26.42,26.46,26.41,26.45,387600.0,18.7402,18.7685,18.7331,18.7615,387600.0
2009-04-08 10:35:00,26.46,26.5,26.43,26.46,447400.0,18.7685,18.7969,18.7473,18.7685,447400.0
2009-04-08 10:40:00,26.47,26.5,26.45,26.49,672400.0,18.7756,18.7969,18.7615,18.7898,672400.0
2009-04-08 10:45:00,26.5,26.55,26.49,26.51,840000.0,18.7969,18.8324,18.7898,18.804,840000.0
2009-04-08 10:50:00,26.51,26.59,26.51,26.57,464800.0,18.804,18.8608,18.804,18.8466,464800.0
2009-04-08 10:55:00,26.57,26.6,26.57,26.57,417100.0,18.8466,18.8678,18.8466,18.8466,417100.0
2009-04-08 11:00:00,26.58,26.67,26.57,26.63,793100.0,18.8537,18.9175,18.8466,18.8891,793100.0
2009-04-08 11:05:00,26.62,26.67,26.61,26.65,857000.0,18.882,18.9175,18.8749,18.9033,857000.0
2009-04-08 11:10:00,26.66,26.66,26.62,26.63,235200.0,18.9104,18.9104,18.882,18.8891,235200.0
2009-04-08 11:15:00,26.64,26.68,26.62,26.63,231400.0,18.8962,18.9246,18.882,18.8891,231400.0
2009-04-08 11:20:00,26.62,26.68,26.58,26.67,930400.0,18.882,18.9246,18.8537,18.9175,930400.0
2009-04-08 11:25:00,26.68,26.7,26.65,26.66,585800.0,18.9246,18.9388,18.9033,18.9104,585800.0
2009-04-08 11:30:00,26.66,26.67,26.64,26.66,462000.0,18.9104,18.9175,18.8962,18.9104,462000.0
2009-04-08 11:35:00,26.66,26.78,26.58,26.76,1102700.0,18.9104,18.9955,18.8537,18.9813,1102700.0
2009-04-08 11:40:00,26.76,26.77,26.72,26.73,460400.0,18.9813,18.9884,18.953,18.9601,460400.0
2009-04-08 11:45:00,26.73,26.79,26.73,26.75,579000.0,18.9601,19.0026,18.9601,18.9742,579000.0
2009-04-08 11:50:00,26.76,26.79,26.72,26.74,627600.0,18.9813,19.0026,18.953,18.9672,627600.0
2009-04-08 11:55:00,26.73,26.77,26.72,26.73,269500.0,18.9601,18.9884,18.953,18.9601,269500.0
2009-04-08 12:00:00,26.73,26.75,26.71,26.74,461500.0,18.9601,18.9742,18.9459,18.9672,461500.0
2009-04-08 12:05:00,26.74,26.77,26.74,26.75,1219200.0,18.9672,18.9884,18.9672,18.9742,1219200.0
2009-04-08 12:10:00,26.75,26.78,26.73,26.73,424800.0,18.9742,18.9955,18.9601,18.9601,424800.0
2009-04-08 12:15:00,26.72,26.77,26.71,26.76,458400.0,18.953,18.9884,18.9459,18.9813,458400.0
2009-04-08 12:20:00,26.75,26.81,26.74,26.81,371600.0,18.9742,19.0168,18.9672,19.0168,371600.0
2009-04-08 12:25:00,26.81,26.83,26.78,26.79,558500.0,19.0168,19.031,18.9955,19.0026,558500.0
2009-04-08 12:30:00,26.79,26.82,26.78,26.82,414500.0,19.0026,19.0239,18.9955,19.0239,414500.0
2009-04-08 12:35:00,26.81,26.82,26.76,26.79,506900.0,19.0168,19.0239,18.9813,19.0026,506900.0
2009-04-08 12:40:00,26.8,26.89,26.79,26.86,761300.0,19.0097,19.0736,19.0026,19.0523,761300.0
2009-04-08 12:45:00,26.86,26.92,26.86,26.89,488300.0,19.0523,19.0948,19.0523,19.0736,488300.0
2009-04-08 12:50:00,26.9,26.95,26.89,26.95,847000.0,19.0806,19.1161,19.0736,19.1161,847000.0
2009-04-08 12:55:00,26.95,27.0,26.95,26.96,1845400.0,19.1161,19.1516,19.1161,19.1232,1845400.0
2009-04-08 13:00:00,26.96,26.97,26.9,26.91,869400.0,19.1232,19.1303,19.0806,19.0877,869400.0
2009-04-08 13:05:00,26.91,26.93,26.9,26.91,352200.0,19.0877,19.1019,19.0806,19.0877,352200.0
2009-04-08 13:10:00,26.91,26.92,26.89,26.91,152000.0,19.0877,19.0948,19.0736,19.0877,152000.0
2009-04-08 13:15:00,26.92,26.94,26.87,26.87,460500.0,19.0948,19.109,19.0594,19.0594,460500.0
2009-04-08 13:20:00,26.87,26.88,26.85,26.86,288700.0,19.0594,19.0665,19.0452,19.0523,288700.0
2009-04-08 13:25:00,26.86,26.89,26.86,26.87,239400.0,19.0523,19.0736,19.0523,19.0594,239400.0
2009-04-08 13:30:00,26.88,26.91,26.87,26.89,269900.0,19.0665,19.0877,19.0594,19.0736,269900.0
2009-04-08 13:35:00,26.89,26.89,26.82,26.84,323500.0,19.0736,19.0736,19.0239,19.0381,323500.0
2009-04-08 13:40:00,26.83,26.88,26.82,26.85,249700.0,19.031,19.0665,19.0239,19.0452,249700.0
2009-04-08 13:45:00,26.86,26.88,26.84,26.87,354400.0,19.0523,19.0665,19.0381,19.0594,354400.0
2009-04-08 13:50:00,26.87,26.88,26.83,26.83,88600.0,19.0594,19.0665,19.031,19.031,88600.0
2009-04-08 13:55:00,26.83,26.85,26.82,26.84,139200.0,19.031,19.0452,19.0239,19.0381,139200.0
2009-04-08 14:00:00,26.84,26.85,26.74,26.76,809100.0,19.0381,19.0452,18.9672,18.9813,809100.0
2009-04-08 14:05:00,26.76,26.77,26.68,26.69,391100.0,18.9813,18.9884,18.9246,18.9317,391100.0
2009-04-08 14:10:00,26.68,26.76,26.68,26.76,727700.0,18.9246,18.9813,18.9246,18.9813,727700.0
2009-04-08 14:15:00,26.76,26.77,26.67,26.7,299200.0,18.9813,18.9884,18.9175,18.9388,299200.0
2009-04-08 14:20:00,26.71,26.73,26.64,26.66,484800.0,18.9459,18.9601,18.8962,18.9104,484800.0
2009-04-08 14:25:00,26.66,26.69,26.64,26.69,363100.0,18.9104,18.9317,18.8962,18.9317,363100.0
2009-04-08 14:30:00,26.68,26.71,26.65,26.66,288800.0,18.9246,18.9459,18.9033,18.9104,288800.0
2009-04-08 14:35:00,26.66,26.71,26.65,26.66,299000.0,18.9104,18.9459,18.9033,18.9104,299000.0
2009-04-08 14:40:00,26.67,26.73,26.62,26.7,396700.0,18.9175,18.9601,18.882,18.9388,396700.0
2009-04-08 14:45:00,26.69,26.71,26.68,26.68,113500.0,18.9317,18.9459,18.9246,18.9246,113500.0
2009-04-08 14:50:00,26.68,26.69,26.6,26.63,358700.0,18.9246,18.9317,18.8678,18.8891,358700.0
2009-04-08 14:55:00,26.62,26.64,26.58,26.62,413300.0,18.882,18.8962,18.8537,18.882,413300.0
2009-04-08 15:00:00,26.61,26.61,26.49,26.51,847400.0,18.8749,18.8749,18.7898,18.804,847400.0
2009-04-08 15:05:00,26.51,26.55,26.49,26.5,549700.0,18.804,18.8324,18.7898,18.7969,549700.0
2009-04-08 15:10:00,26.5,26.58,26.48,26.56,962100.0,18.7969,18.8537,18.7827,18.8395,962100.0
2009-04-08 15:15:00,26.56,26.6,26.51,26.57,780200.0,18.8395,18.8678,18.804,18.8466,780200.0
2009-04-08 15:20:00,26.57,26.62,26.56,26.62,356600.0,18.8466,18.882,18.8395,18.882,356600.0
2009-04-08 15:25:00,26.63,26.67,26.59,26.62,251400.0,18.8891,18.9175,18.8608,18.882,251400.0
2009-04-08 15:30:00,26.62,26.69,26.6,26.67,381000.0,18.882,18.9317,18.8678,18.9175,381000.0
2009-04-08 15:35:00,26.66,26.75,26.65,26.74,343300.0,18.9104,18.9742,18.9033,18.9672,343300.0
2009-04-08 15:40:00,26.74,26.74,26.69,26.72,645600.0,18.9672,18.9672,18.9317,18.953,645600.0
2009-04-08 15:45:00,26.72,26.76,26.7,26.73,1006200.0,18.953,18.9813,18.9388,18.9601,1006200.0
2009-04-08 15:50:00,26.73,26.74,26.68,26.68,1599800.0,18.9601,18.9672,18.9246,18.9246,1599800.0
2009-04-08 15:55:00,26.68,26.78,26.68,26.74,2498100.0,18.9246,18.9955,18.9246,18.9672,2498100.0
2009-04-09 09:30:00,27.69,27.73,27.65,27.68,1633600.0,19.641,19.6694,19.6126,19.6339,1633600.0
2009-04-09 09:35:00,27.67,27.74,27.65,27.67,1688200.0,19.6268,19.6765,19.6126,19.6268,1688200.0
2009-04-09 09:40:00,27.67,27.7,27.63,27.69,2093300.0,19.6268,19.6481,19.5984,19.641,2093300.0
2009-04-09 09:45:00,27.68,27.73,27.68,27.72,1252200.0,19.6339,19.6694,19.6339,19.6623,1252200.0
2009-04-09 09:50:00,27.72,27.79,27.72,27.79,1332800.0,19.6623,19.7119,19.6623,19.7119,1332800.0
2009-04-09 09:55:00,27.79,27.82,27.77,27.81,1113600.0,19.7119,19.7332,19.6978,19.7261,1113600.0
2009-04-09 10:00:00,27.82,27.88,27.82,27.85,1031100.0,19.7332,19.7758,19.7332,19.7545,1031100.0
2009-04-09 10:05:00,27.85,27.87,27.81,27.82,562700.0,19.7545,19.7687,19.7261,19.7332,562700.0
2009-04-09 10:10:00,27.82,27.85,27.79,27.85,610800.0,19.7332,19.7545,19.7119,19.7545,610800.0
2009-04-09 10:15:00,27.85,27.85,27.79,27.79,590000.0,19.7545,19.7545,19.7119,19.7119,590000.0
2009-04-09 10:20:00,27.79,27.82,27.78,27.81,648400.0,19.7119,19.7332,19.7048,19.7261,648400.0
2009-04-09 10:25:00,27.8,27.83,27.77,27.79,594900.0,19.719,19.7403,19.6978,19.7119,594900.0
2009-04-09 10:30:00,27.79,27.81,27.73,27.75,942100.0,19.7119,19.7261,19.6694,19.6836,942100.0
2009-04-09 10:35:00,27.76,27.8,27.75,27.79,1184200.0,19.6907,19.719,19.6836,19.7119,1184200.0
2009-04-09 10:40:00,27.78,27.79,27.74,27.74,424700.0,19.7048,19.7119,19.6765,19.6765,424700.0
2009-04-09 10:45:00,27.74,27.75,27.72,27.74,345900.0,19.6765,19.6836,19.6623,19.6765,345900.0
2009-04-09 10:50:00,27.75,27.77,27.74,27.76,602600.0,19.6836,19.6978,19.6765,19.6907,602600.0
2009-04-09 10:55:00,27.77,27.78,27.74,27.75,413100.0,19.6978,19.7048,19.6765,19.6836,413100.0
2009-04-09 11:00:00,27.75,27.77,27.73,27.77,345100.0,19.6836,19.6978,19.6694,19.6978,345100.0
2009-04-09 11:05:00,27.77,27.77,27.76,27.77,219600.0,19.6978,19.6978,19.6907,19.6978,219600.0
2009-04-09 11:10:00,27.77,27.79,27.75,27.76,1088700.0,19.6978,19.7119,19.6836,19.6907,1088700.0
2009-04-09 11:15:00,27.76,27.79,27.75,27.78,551500.0,19.6907,19.7119,19.6836,19.7048,551500.0
2009-04-09 11:20:00,27.78,27.82,27.75,27.8,1764400.0,19.7048,19.7332,19.6836,19.719,1764400.0
2009-04-09 11:25:00,27.8,27.8,27.69,27.69,952400.0,19.719,19.719,19.641,19.641,952400.0
2009-04-09 11:30:00,27.7,27.73,27.68,27.68,631700.0,19.6481,19.6694,19.6339,19.6339,631700.0
2009-04-09 11:35:00,27.68,27.7,27.66,27.69,471700.0,19.6339,19.6481,19.6197,19.641,471700.0
2009-04-09 11:40:00,27.69,27.7,27.63,27.63,529300.0,19.641,19.6481,19.5984,19.5984,529300.0
2009-04-09 11:45:00,27.63,27.71,27.63,27.7,487000.0,19.5984,19.6552,19.5984,19.6481,487000.0
2009-04-09 11:50:00,27.7,27.73,27.69,27.72,616200.0,19.6481,19.6694,19.641,19.6623,616200.0
2009-04-09 11:55:00,27.72,27.8,27.71,27.78,746500.0,19.6623,19.719,19.6552,19.7048,746500.0
2009-04-09 12:00:00,27.77,27.79,27.7,27.7,937700.0,19.6978,19.7119,19.6481,19.6481,937700.0
2009-04-09 12:05:00,27.71,27.74,27.68,27.74,273900.0,19.6552,19.6765,19.6339,19.6765,273900.0
2009-04-09 12:10:00,27.74,27.75,27.7,27.73,287100.0,19.6765,19.6836,19.6481,19.6694,287100.0
2009-04-09 12:15:00,27.72,27.72,27.68,27.71,196800.0,19.6623,19.6623,19.6339,19.6552,196800.0
2009-04-09 12:20:00,27.71,27.74,27.7,27.72,126300.0,19.6552,19.6765,19.6481,19.6623,126300.0
2009-04-09 12:25:00,27.72,27.75,27.71,27.75,339000.0,19.6623,19.6836,19.6552,19.6836,339000.0
2009-04-09 12:30:00,27.75,27.76,27.74,27.74,404000.0,19.6836,19.6907,19.6765,19.6765,404000.0
2009-04-09 12:35:00,27.75,27.75,27.72,27.74,459900.0,19.6836,19.6836,19.6623,19.6765,459900.0
2009-04-09 12:40:00,27.74,27.74,27.69,27.72,2108100.0,19.6765,19.6765,19.641,19.6623,2108100.0
2009-04-09 12:45:00,27.71,27.73,27.69,27.71,1282100.0,19.6552,19.6694,19.641,19.6552,1282100.0
2009-04-09 12:50:00,27.71,27.73,27.69,27.7,1333000.0,19.6552,19.6694,19.641,19.6481,1333000.0
2009-04-09 12:55:00,27.7,27.71,27.68,27.7,987900.0,19.6481,19.6552,19.6339,19.6481,987900.0
2009-04-09 13:00:00,27.7,27.72,27.67,27.7,1481500.0,19.6481,19.6623,19.6268,19.6481,1481500.0
2009-04-09 13:05:00,27.7,27.74,27.7,27.72,1937900.0,19.6481,19.6765,19.6481,19.6623,1937900.0
2009-04-09 13:10:00,27.73,27.76,27.69,27.72,2204900.0,19.6694,19.6907,19.641,19.6623,2204900.0
2009-04-09 13:15:00,27.73,27.73,27.69,27.7,1713400.0,19.6694,19.6694,19.641,19.6481,1713400.0
2009-04-09 13:20:00,27.7,27.73,27.69,27.71,2862900.0,19.6481,19.6694,19.641,19.6552,2862900.0
2009-04-09 13:25:00,27.7,27.71,27.67,27.69,686400.0,19.6481,19.6552,19.6268,19.641,686400.0
2009-04-09 13:30:00,27.69,27.7,27.69,27.7,442100.0,19.641,19.6481,19.641,19.6481,442100.0
2009-04-09 13:35:00,27.7,27.71,27.68,27.69,924700.0,19.6481,19.6552,19.6339,19.641,924700.0
2009-04-09 13:40:00,27.69,27.7,27.68,27.7,259500.0,19.641,19.6481,19.6339,19.6481,259500.0
2009-04-09 13:45:00,27.7,27.73,27.69,27.72,557200.0,19.6481,19.6694,19.641,19.6623,557200.0
2009-04-09 13:50:00,27.71,27.73,27.69,27.72,323400.0,19.6552,19.6694,19.641,19.6623,323400.0
2009-04-09 13:55:00,27.72,27.75,27.72,27.75,532300.0,19.6623,19.6836,19.6623,19.6836,532300.0
2009-04-09 14:00:00,27.75,27.76,27.72,27.75,588500.0,19.6836,19.6907,19.6623,19.6836,588500.0
2009-04-09 14:05:00,27.75,27.75,27.74,27.75,288100.0,19.6836,19.6836,19.6765,19.6836,288100.0
2009-04-09 14:10:00,27.74,27.78,27.74,27.76,773800.0,19.6765,19.7048,19.6765,19.6907,773800.0
2009-04-09 14:15:00,27.76,27.77,27.71,27.73,1225900.0,19.6907,19.6978,19.6552,19.6694,1225900.0
2009-04-09 14:20:00,27.73,27.74,27.72,27.73,406200.0,19.6694,19.6765,19.6623,19.6694,406200.0
2009-04-09 14:25:00,27.73,27.78,27.72,27.77,1295800.0,19.6694,19.7048,19.6623,19.6978,1295800.0
2009-04-09 14:30:00,27.76,27.79,27.73,27.79,1516800.0,19.6907,19.7119,19.6694,19.7119,1516800.0
2009-04-09 14:35:00,27.79,27.8,27.75,27.79,1317000.0,19.7119,19.719,19.6836,19.7119,1317000.0
2009-04-09 14:40:00,27.79,27.8,27.76,27.77,521400.0,19.7119,19.719,19.6907,19.6978,521400.0
2009-04-09 14:45:00,27.78,27.82,27.77,27.8,2257500.0,19.7048,19.7332,19.6978,19.719,2257500.0
2009-04-09 14:50:00,27.8,27.8,27.77,27.77,1460900.0,19.719,19.719,19.6978,19.6978,1460900.0
2009-04-09 14:55:00,27.77,27.79,27.75,27.77,1120700.0,19.6978,19.7119,19.6836,19.6978,1120700.0
2009-04-09 15:00:00,27.77,27.79,27.74,27.78,1181200.0,19.6978,19.7119,19.6765,19.7048,1181200.0
2009-04-09 15:05:00,27.78,27.85,27.76,27.84,1770900.0,19.7048,19.7545,19.6907,19.7474,1770900.0
2009-04-09 15:10:00,27.85,27.85,27.7,27.78,1589500.0,19.7545,19.7545,19.6481,19.7048,1589500.0
2009-04-09 15:15:00,27.78,27.87,27.77,27.87,452300.0,19.7048,19.7687,19.6978,19.7687,452300.0
2009-04-09 15:20:00,27.87,27.89,27.82,27.84,874500.0,19.7687,19.7829,19.7332,19.7474,874500.0
2009-04-09 15:25:00,27.83,27.87,27.83,27.86,558700.0,19.7403,19.7687,19.7403,19.7616,558700.0
2009-04-09 15:30:00,27.85,27.87,27.83,27.86,779500.0,19.7545,19.7687,19.7403,19.7616,779500.0
2009-04-09 15:35:00,27.86,27.9,27.83,27.88,960600.0,19.7616,19.79,19.7403,19.7758,960600.0
2009-04-09 15:40:00,27.88,27.89,27.8,27.87,969900.0,19.7758,19.7829,19.719,19.7687,969900.0
2009-04-09 15:45:00,27.87,27.88,27.83,27.87,1525800.0,19.7687,19.7758,19.7403,19.7687,1525800.0
2009-04-09 15:50:00,27.87,27.95,27.87,27.91,2903200.0,19.7687,19.8254,19.7687,19.7971,2903200.0
2009-04-09 15:55:00,27.91,27.97,27.88,27.95,4852100.0,19.7971,19.8396,19.7758,19.8254,4852100.0
2009-04-13 09:30:00,27.87,27.92,27.72,27.72,1298700.0,19.7687,19.8041,19.6623,19.6623,1298700.0
2009-04-13 09:35:00,27.72,27.77,27.7,27.75,609100.0,19.6623,19.6978,19.6481,19.6836,609100.0
2009-04-13 09:40:00,27.75,27.78,27.68,27.69,569600.0,19.6836,19.7048,19.6339,19.641,569600.0
2009-04-13 09:45:00,27.68,27.73,27.68,27.7,503000.0,19.6339,19.6694,19.6339,19.6481,503000.0
2009-04-13 09:50:00,27.71,27.74,27.68,27.73,357400.0,19.6552,19.6765,19.6339,19.6694,357400.0
2009-04-13 09:55:00,27.73,27.73,27.64,27.67,377900.0,19.6694,19.6694,19.6055,19.6268,377900.0
2009-04-13 10:00:00,27.68,27.75,27.66,27.73,282100.0,19.6339,19.6836,19.6197,19.6694,282100.0
2009-04-13 10:05:00,27.73,27.79,27.71,27.78,851300.0,19.6694,19.7119,19.6552,19.7048,851300.0
2009-04-13 10:10:00,27.78,27.92,27.77,27.91,773100.0,19.7048,19.8041,19.6978,19.7971,773100.0
2009-04-13 10:15:00,27.91,27.92,27.85,27.88,916300.0,19.7971,19.8041,19.7545,19.7758,916300.0
2009-04-13 10:20:00,27.88,27.97,27.87,27.97,406700.0,19.7758,19.8396,19.7687,19.8396,406700.0
2009-04-13 10:25:00,27.96,27.96,27.9,27.92,749500.0,19.8325,19.8325,19.79,19.8041,749500.0
2009-04-13 10:30:00,27.91,27.91,27.83,27.85,424900.0,19.7971,19.7971,19.7403,19.7545,424900.0
2009-04-13 10:35:00,27.85,27.9,27.82,27.83,313700.0,19.7545,19.79,19.7332,19.7403,313700.0
2009-04-13 10:40:00,27.82,27.84,27.79,27.81,288900.0,19.7332,19.7474,19.7119,19.7261,288900.0
2009-04-13 10:45:00,27.81,27.84,27.79,27.84,585500.0,19.7261,19.7474,19.7119,19.7474,585500.0
2009-04-13 10:50:00,27.85,27.87,27.81,27.81,262000.0,19.7545,19.7687,19.7261,19.7261,262000.0
2009-04-13 10:55:00,27.82,27.86,27.8,27.83,253500.0,19.7332,19.7616,19.719,19.7403,253500.0
2009-04-13 11:00:00,27.83,27.84,27.75,27.77,348200.0,19.7403,19.7474,19.6836,19.6978,348200.0
2009-04-13 11:05:00,27.77,27.78,27.73,27.74,491000.0,19.6978,19.7048,19.6694,19.6765,491000.0
2009-04-13 11:10:00,27.73,27.78,27.73,27.77,352300.0,19.6694,19.7048,19.6694,19.6978,352300.0
2009-04-13 11:15:00,27.77,27.79,27.75,27.79,254000.0,19.6978,19.7119,19.6836,19.7119,254000.0
2009-04-13 11:20:00,27.78,27.8,27.75,27.78,644900.0,19.7048,19.719,19.6836,19.7048,644900.0
2009-04-13 11:25:00,27.78,27.85,27.78,27.85,751500.0,19.7048,19.7545,19.7048,19.7545,751500.0
2009-04-13 11:30:00,27.83,27.84,27.8,27.81,229000.0,19.7403,19.7474,19.719,19.7261,229000.0
2009-04-13 11:35:00,27.81,27.82,27.78,27.8,422500.0,19.7261,19.7332,19.7048,19.719,422500.0
2009-04-13 11:40:00,27.79,27.83,27.77,27.78,522800.0,19.7119,19.7403,19.6978,19.7048,522800.0
2009-04-13 11:45:00,27.78,27.81,27.77,27.81,362700.0,19.7048,19.7261,19.6978,19.7261,362700.0
2009-04-13 11:50:00,27.8,27.8,27.73,27.75,331000.0,19.719,19.719,19.6694,19.6836,331000.0
2009-04-13 11:55:00,27.75,27.8,27.74,27.79,268800.0,19.6836,19.719,19.6765,19.7119,268800.0
2009-04-13 12:00:00,27.78,27.82,27.78,27.81,242800.0,19.7048,19.7332,19.7048,19.7261,242800.0
2009-04-13 12:05:00,27.81,27.83,27.79,27.8,160800.0,19.7261,19.7403,19.7119,19.719,160800.0
2009-04-13 12:10:00,27.81,27.84,27.8,27.81,149900.0,19.7261,19.7474,19.719,19.7261,149900.0
2009-04-13 12:15:00,27.81,27.86,27.81,27.85,171400.0,19.7261,19.7616,19.7261,19.7545,171400.0
2009-04-13 12:20:00,27.86,27.86,27.84,27.84,103500.0,19.7616,19.7616,19.7474,19.7474,103500.0
2009-04-13 12:25:00,27.85,27.85,27.82,27.84,124500.0,19.7545,19.7545,19.7332,19.7474,124500.0
2009-04-13 12:30:00,27.83,27.91,27.83,27.88,586200.0,19.7403,19.7971,19.7403,19.7758,586200.0
2009-04-13 12:35:00,27.88,27.9,27.86,27.87,424700.0,19.7758,19.79,19.7616,19.7687,424700.0
2009-04-13 12:40:00,27.87,27.89,27.86,27.88,208200.0,19.7687,19.7829,19.7616,19.7758,208200.0
2009-04-13 12:45:00,27.88,27.9,27.87,27.9,264300.0,19.7758,19.79,19.7687,19.79,264300.0
2009-04-13 12:50:00,27.9,27.9,27.89,27.9,97500.0,19.79,19.79,19.7829,19.79,97500.0
2009-04-13 12:55:00,27.89,27.94,27.89,27.93,157600.0,19.7829,19.8183,19.7829,19.8112,157600.0
2009-04-13 13:00:00,27.93,27.93,27.83,27.84,727400.0,19.8112,19.8112,19.7403,19.7474,727400.0
2009-04-13 13:05:00,27.84,27.86,27.83,27.84,1011300.0,19.7474,19.7616,19.7403,19.7474,1011300.0
2009-04-13 13:10:00,27.84,27.86,27.83,27.84,477300.0,19.7474,19.7616,19.7403,19.7474,477300.0
2009-04-13 13:15:00,27.84,27.88,27.83,27.88,474600.0,19.7474,19.7758,19.7403,19.7758,474600.0
2009-04-13 13:20:00,27.88,27.97,27.88,27.92,1217700.0,19.7758,19.8396,19.7758,19.8041,1217700.0
2009-04-13 13:25:00,27.93,27.93,27.82,27.93,814300.0,19.8112,19.8112,19.7332,19.8112,814300.0
2009-04-13 13:30:00,27.93,27.98,27.93,27.98,439300.0,19.8112,19.8467,19.8112,19.8467,439300.0
2009-04-13 13:35:00,27.98,27.98,27.93,27.95,667100.0,19.8467,19.8467,19.8112,19.8254,667100.0
2009-04-13 13:40:00,27.95,27.98,27.94,27.96,354700.0,19.8254,19.8467,19.8183,19.8325,354700.0
2009-04-13 13:45:00,27.96,28.02,27.96,28.0,202200.0,19.8325,19.8751,19.8325,19.8609,202200.0
2009-04-13 13:50:00,28.0,28.07,27.99,28.06,190600.0,19.8609,19.9105,19.8538,19.9035,190600.0
2009-04-13 13:55:00,28.06,28.11,28.05,28.11,345100.0,19.9035,19.9389,19.8964,19.9389,345100.0
2009-04-13 14:00:00,28.11,28.13,28.08,28.12,537200.0,19.9389,19.9531,19.9176,19.946,537200.0
2009-04-13 14:05:00,28.12,28.13,28.09,28.1,401600.0,19.946,19.9531,19.9247,19.9318,401600.0
2009-04-13 14:10:00,28.1,28.11,28.03,28.05,481200.0,19.9318,19.9389,19.8822,19.8964,481200.0
2009-04-13 14:15:00,28.05,28.07,28.02,28.07,298800.0,19.8964,19.9105,19.8751,19.9105,298800.0
2009-04-13 14:20:00,28.07,28.11,28.05,28.1,245000.0,19.9105,19.9389,19.8964,19.9318,245000.0
2009-04-13 14:25:00,28.11,28.11,28.04,28.05,784000.0,19.9389,19.9389,19.8893,19.8964,784000.0
2009-04-13 14:30:00,28.05,28.09,28.04,28.08,426200.0,19.8964,19.9247,19.8893,19.9176,426200.0
2009-04-13 14:35:00,28.09,28.11,28.08,28.09,507900.0,19.9247,19.9389,19.9176,19.9247,507900.0
2009-04-13 14:40:00,28.09,28.13,28.06,28.09,375900.0,19.9247,19.9531,19.9035,19.9247,375900.0
2009-04-13 14:45:00,28.09,28.09,28.05,28.06,767700.0,19.9247,19.9247,19.8964,19.9035,767700.0
2009-04-13 14:50:00,28.06,28.09,28.05,28.07,334500.0,19.9035,19.9247,19.8964,19.9105,334500.0
2009-04-13 14:55:00,28.07,28.1,28.03,28.03,408300.0,19.9105,19.9318,19.8822,19.8822,408300.0
2009-04-13 15:00:00,28.03,28.13,28.0,28.12,794300.0,19.8822,19.9531,19.8609,19.946,794300.0
2009-04-13 15:05:00,28.12,28.15,28.09,28.12,837900.0,19.946,19.9673,19.9247,19.946,837900.0
2009-04-13 15:10:00,28.12,28.19,28.11,28.18,1084600.0,19.946,19.9957,19.9389,19.9886,1084600.0
2009-04-13 15:15:00,28.18,28.2,28.16,28.19,518400.0,19.9886,20.0028,19.9744,19.9957,518400.0
2009-04-13 15:20:00,28.18,28.2,28.16,28.17,399500.0,19.9886,20.0028,19.9744,19.9815,399500.0
2009-04-13 15:25:00,28.18,28.2,28.16,28.19,622700.0,19.9886,20.0028,19.9744,19.9957,622700.0
2009-04-13 15:30:00,28.19,28.22,28.15,28.19,785300.0,19.9957,20.0169,19.9673,19.9957,785300.0
2009-04-13 15:35:00,28.19,28.2,28.16,28.2,523300.0,19.9957,20.0028,19.9744,20.0028,523300.0
2009-04-13 15:40:00,28.2,28.25,28.16,28.24,1138400.0,20.0028,20.0382,19.9744,20.0311,1138400.0
2009-04-13 15:45:00,28.23,28.25,28.15,28.16,1656000.0,20.024,20.0382,19.9673,19.9744,1656000.0
2009-04-13 15:50:00,28.16,28.19,28.06,28.11,1856900.0,19.9744,19.9957,19.9035,19.9389,1856900.0
2009-04-13 15:55:00,28.12,28.2,28.08,28.11,1703700.0,19.946,20.0028,19.9176,19.9389,1703700.0
2009-04-14 09:30:00,27.96,27.99,27.8,27.81,1981700.0,19.8325,19.8538,19.719,19.7261,1981700.0
2009-04-14 09:35:00,27.82,27.85,27.72,27.84,2130800.0,19.7332,19.7545,19.6623,19.7474,2130800.0
2009-04-14 09:40:00,27.85,27.85,27.76,27.76,520500.0,19.7545,19.7545,19.6907,19.6907,520500.0
2009-04-14 09:45:00,27.77,27.77,27.68,27.77,1299500.0,19.6978,19.6978,19.6339,19.6978,1299500.0
2009-04-14 09:50:00,27.77,27.87,27.76,27.84,567500.0,19.6978,19.7687,19.6907,19.7474,567500.0
2009-04-14 09:55:00,27.85,27.97,27.84,27.96,915800.0,19.7545,19.8396,19.7474,19.8325,915800.0
2009-04-14 10:00:00,27.96,28.02,27.96,27.99,1499400.0,19.8325,19.8751,19.8325,19.8538,1499400.0
2009-04-14 10:05:00,27.99,28.0,27.89,27.91,2434200.0,19.8538,19.8609,19.7829,19.7971,2434200.0
2009-04-14 10:10:00,27.9,27.97,27.89,27.93,510300.0,19.79,19.8396,19.7829,19.8112,510300.0
2009-04-14 10:15:00,27.93,28.0,27.9,27.98,480600.0,19.8112,19.8609,19.79,19.8467,480600.0
2009-04-14 10:20:00,27.98,28.02,27.97,28.02,411700.0,19.8467,19.8751,19.8396,19.8751,411700.0
2009-04-14 10:25:00,28.01,28.06,28.0,28.05,518700.0,19.868,19.9035,19.8609,19.8964,518700.0
2009-04-14 10:30:00,28.05,28.17,28.05,28.11,1468700.0,19.8964,19.9815,19.8964,19.9389,1468700.0
2009-04-14 10:35:00,28.12,28.15,28.11,28.12,235900.0,19.946,19.9673,19.9389,19.946,235900.0
2009-04-14 10:40:00,28.13,28.22,28.12,28.21,542500.0,19.9531,20.0169,19.946,20.0098,542500.0
2009-04-14 10:45:00,28.22,28.22,28.18,28.18,279500.0,20.0169,20.0169,19.9886,19.9886,279500.0
2009-04-14 10:50:00,28.19,28.19,28.14,28.14,202500.0,19.9957,19.9957,19.9602,19.9602,202500.0
2009-04-14 10:55:00,28.15,28.15,28.1,28.11,244000.0,19.9673,19.9673,19.9318,19.9389,244000.0
2009-04-14 11:00:00,28.11,28.13,28.09,28.12,729400.0,19.9389,19.9531,19.9247,19.946,729400.0
2009-04-14 11:05:00,28.11,28.13,28.05,28.07,957600.0,19.9389,19.9531,19.8964,19.9105,957600.0
2009-04-14 11:10:00,28.07,28.19,28.05,28.08,1734400.0,19.9105,19.9957,19.8964,19.9176,1734400.0
2009-04-14 11:15:00,28.08,28.09,28.06,28.06,237900.0,19.9176,19.9247,19.9035,19.9035,237900.0
2009-04-14 11:20:00,28.06,28.07,28.0,28.02,396400.0,19.9035,19.9105,19.8609,19.8751,396400.0
2009-04-14 11:25:00,28.02,28.04,27.98,27.98,322100.0,19.8751,19.8893,19.8467,19.8467,322100.0
2009-04-14 11:30:00,27.98,28.03,27.97,28.03,586200.0,19.8467,19.8822,19.8396,19.8822,586200.0
2009-04-14 11:35:00,28.03,28.05,28.0,28.05,832100.0,19.8822,19.8964,19.8609,19.8964,832100.0
2009-04-14 11:40:00,28.05,28.08,28.04,28.06,709700.0,19.8964,19.9176,19.8893,19.9035,709700.0
2009-04-14 11:45:00,28.07,28.11,28.05,28.07,939500.0,19.9105,19.9389,19.8964,19.9105,939500.0
2009-04-14 11:50:00,28.07,28.07,28.04,28.05,118200.0,19.9105,19.9105,19.8893,19.8964,118200.0
2009-04-14 11:55:00,28.06,28.06,28.03,28.04,280100.0,19.9035,19.9035,19.8822,19.8893,280100.0
2009-04-14 12:00:00,28.04,28.04,27.99,28.01,158200.0,19.8893,19.8893,19.8538,19.868,158200.0
2009-04-14 12:05:00,28.02,28.02,27.97,27.97,409100.0,19.8751,19.8751,19.8396,19.8396,409100.0
2009-04-14 12:10:00,27.97,27.98,27.9,27.91,354300.0,19.8396,19.8467,19.79,19.7971,354300.0
2009-04-14 12:15:00,27.9,27.94,27.87,27.94,467500.0,19.79,19.8183,19.7687,19.8183,467500.0
2009-04-14 12:20:00,27.93,27.96,27.91,27.96,281400.0,19.8112,19.8325,19.7971,19.8325,281400.0
2009-04-14 12:25:00,27.96,27.99,27.95,27.98,168600.0,19.8325,19.8538,19.8254,19.8467,168600.0
2009-04-14 12:30:00,27.98,27.99,27.96,27.98,276900.0,19.8467,19.8538,19.8325,19.8467,276900.0
2009-04-14 12:35:00,27.98,27.99,27.95,27.95,155100.0,19.8467,19.8538,19.8254,19.8254,155100.0
2009-04-14 12:40:00,27.96,27.96,27.86,27.87,406700.0,19.8325,19.8325,19.7616,19.7687,406700.0
2009-04-14 12:45:00,27.87,27.87,27.76,27.76,548500.0,19.7687,19.7687,19.6907,19.6907,548500.0
2009-04-14 12:50:00,27.76,27.78,27.71,27.73,1468400.0,19.6907,19.7048,19.6552,19.6694,1468400.0
2009-04-14 12:55:00,27.72,27.73,27.66,27.71,722200.0,19.6623,19.6694,19.6197,19.6552,722200.0
2009-04-14 13:00:00,27.71,27.72,27.69,27.7,304500.0,19.6552,19.6623,19.641,19.6481,304500.0
2009-04-14 13:05:00,27.69,27.71,27.66,27.67,313700.0,19.641,19.6552,19.6197,19.6268,313700.0
2009-04-14 13:10:00,27.67,27.71,27.64,27.71,279500.0,19.6268,19.6552,19.6055,19.6552,279500.0
2009-04-14 13:15:00,27.71,27.73,27.7,27.71,638800.0,19.6552,19.6694,19.6481,19.6552,638800.0
2009-04-14 13:20:00,27.71,27.72,27.67,27.69,441700.0,19.6552,19.6623,19.6268,19.641,441700.0
2009-04-14 13:25:00,27.7,27.73,27.67,27.72,173300.0,19.6481,19.6694,19.6268,19.6623,173300.0
2009-04-14 13:30:00,27.72,27.78,27.72,27.77,349400.0,19.6623,19.7048,19.6623,19.6978,349400.0
2009-04-14 13:35:00,27.76,27.78,27.72,27.72,274100.0,19.6907,19.7048,19.6623,19.6623,274100.0
2009-04-14 13:40:00,27.73,27.74,27.68,27.73,712800.0,19.6694,19.6765,19.6339,19.6694,712800.0
2009-04-14 13:45:00,27.74,27.75,27.69,27.69,456400.0,19.6765,19.6836,19.641,19.641,456400.0
2009-04-14 13:50:00,27.69,27.72,27.68,27.69,424300.0,19.641,19.6623,19.6339,19.641,424300.0
2009-04-14 13:55:00,27.69,27.72,27.66,27.69,828200.0,19.641,19.6623,19.6197,19.641,828200.0
2009-04-14 14:00:00,27.69,27.7,27.66,27.68,433900.0,19.641,19.6481,19.6197,19.6339,433900.0
2009-04-14 14:05:00,27.67,27.69,27.62,27.65,302300.0,19.6268,19.641,19.5914,19.6126,302300.0
2009-04-14 14:10:00,27.64,27.69,27.61,27.69,416200.0,19.6055,19.641,19.5843,19.641,416200.0
2009-04-14 14:15:00,27.68,27.74,27.65,27.73,407400.0,19.6339,19.6765,19.6126,19.6694,407400.0
2009-04-14 14:20:00,27.73,27.8,27.69,27.79,257400.0,19.6694,19.719,19.641,19.7119,257400.0
2009-04-14 14:25:00,27.79,27.8,27.74,27.78,546200.0,19.7119,19.719,19.6765,19.7048,546200.0
2009-04-14 14:30:00,27.79,27.8,27.74,27.77,217700.0,19.7119,19.719,19.6765,19.6978,217700.0
2009-04-14 14:35:00,27.77,27.78,27.73,27.78,306900.0,19.6978,19.7048,19.6694,19.7048,306900.0
2009-04-14 14:40:00,27.79,27.8,27.74,27.76,196100.0,19.7119,19.719,19.6765,19.6907,196100.0
2009-04-14 14:45:00,27.76,27.79,27.73,27.76,222800.0,19.6907,19.7119,19.6694,19.6907,222800.0
2009-04-14 14:50:00,27.77,27.78,27.71,27.72,304300.0,19.6978,19.7048,19.6552,19.6623,304300.0
2009-04-14 14:55:00,27.73,27.82,27.72,27.82,324000.0,19.6694,19.7332,19.6623,19.7332,324000.0
2009-04-14 15:00:00,27.81,27.87,27.81,27.81,377900.0,19.7261,19.7687,19.7261,19.7261,377900.0
2009-04-14 15:05:00,27.81,27.84,27.78,27.8,298900.0,19.7261,19.7474,19.7048,19.719,298900.0
2009-04-14 15:10:00,27.8,27.83,27.77,27.82,306300.0,19.719,19.7403,19.6978,19.7332,306300.0
2009-04-14 15:15:00,27.81,27.88,27.8,27.87,523100.0,19.7261,19.7758,19.719,19.7687,523100.0
2009-04-14 15:20:00,27.88,27.88,27.83,27.85,1331300.0,19.7758,19.7758,19.7403,19.7545,1331300.0
2009-04-14 15:25:00,27.84,27.85,27.75,27.77,591200.0,19.7474,19.7545,19.6836,19.6978,591200.0
2009-04-14 15:30:00,27.77,28.0,27.71,28.0,658200.0,19.6978,19.8609,19.6552,19.8609,658200.0
2009-04-14 15:35:00,27.71,27.77,27.68,27.69,526800.0,19.6552,19.6978,19.6339,19.641,526800.0
2009-04-14 15:40:00,27.69,27.75,27.67,27.67,1277300.0,19.641,19.6836,19.6268,19.6268,1277300.0
2009-04-14 15:45:00,27.67,27.78,27.67,27.72,1001200.0,19.6268,19.7048,19.6268,19.6623,1001200.0
2009-04-14 15:50:00,27.72,27.76,27.64,27.64,1504300.0,19.6623,19.6907,19.6055,19.6055,1504300.0
2009-04-14 15:55:00,27.65,27.7,27.62,27.66,4461700.0,19.6126,19.6481,19.5914,19.6197,4461700.0
2009-04-15 09:30:00,27.75,27.77,27.58,27.61,2179300.0,19.6836,19.6978,19.563,19.5843,2179300.0
2009-04-15 09:35:00,27.61,27.68,27.59,27.65,1244100.0,19.5843,19.6339,19.5701,19.6126,1244100.0
2009-04-15 09:40:00,27.65,27.68,27.6,27.67,886200.0,19.6126,19.6339,19.5772,19.6268,886200.0
2009-04-15 09:45:00,27.66,27.71,27.66,27.68,691200.0,19.6197,19.6552,19.6197,19.6339,691200.0
2009-04-15 09:50:00,27.67,27.78,27.67,27.75,1253800.0,19.6268,19.7048,19.6268,19.6836,1253800.0
2009-04-15 09:55:00,27.76,27.91,27.72,27.85,1662600.0,19.6907,19.7971,19.6623,19.7545,1662600.0
2009-04-15 10:00:00,27.85,27.85,27.78,27.81,1039400.0,19.7545,19.7545,19.7048,19.7261,1039400.0
2009-04-15 10:05:00,27.81,27.89,27.79,27.88,1083500.0,19.7261,19.7829,19.7119,19.7758,1083500.0
2009-04-15 10:10:00,27.88,27.93,27.88,27.89,1127700.0,19.7758,19.8112,19.7758,19.7829,1127700.0
2009-04-15 10:15:00,27.89,27.91,27.82,27.82,659700.0,19.7829,19.7971,19.7332,19.7332,659700.0
2009-04-15 10:20:00,27.82,27.85,27.8,27.84,820900.0,19.7332,19.7545,19.719,19.7474,820900.0
2009-04-15 10:25:00,27.83,27.84,27.77,27.81,507300.0,19.7403,19.7474,19.6978,19.7261,507300.0
2009-04-15 10:30:00,27.8,27.8,27.74,27.78,506100.0,19.719,19.719,19.6765,19.7048,506100.0
2009-04-15 10:35:00,27.78,27.81,27.76,27.78,2283100.0,19.7048,19.7261,19.6907,19.7048,2283100.0
2009-04-15 10:40:00,27.78,27.81,27.74,27.8,745500.0,19.7048,19.7261,19.6765,19.719,745500.0
2009-04-15 10:45:00,27.81,27.83,27.76,27.78,342000.0,19.7261,19.7403,19.6907,19.7048,342000.0
2009-04-15 10:50:00,27.77,27.78,27.72,27.73,436400.0,19.6978,19.7048,19.6623,19.6694,436400.0
2009-04-15 10:55:00,27.73,27.75,27.7,27.72,316000.0,19.6694,19.6836,19.6481,19.6623,316000.0
2009-04-15 11:00:00,27.71,27.75,27.69,27.69,410200.0,19.6552,19.6836,19.641,19.641,410200.0
2009-04-15 11:05:00,27.7,27.71,27.66,27.68,353700.0,19.6481,19.6552,19.6197,19.6339,353700.0
2009-04-15 11:10:00,27.68,27.7,27.67,27.69,121600.0,19.6339,19.6481,19.6268,19.641,121600.0
2009-04-15 11:15:00,27.68,27.7,27.64,27.68,559800.0,19.6339,19.6481,19.6055,19.6339,559800.0
2009-04-15 11:20:00,27.68,27.73,27.67,27.72,546800.0,19.6339,19.6694,19.6268,19.6623,546800.0
2009-04-15 11:25:00,27.72,27.73,27.69,27.71,549600.0,19.6623,19.6694,19.641,19.6552,549600.0
2009-04-15 11:30:00,27.71,27.79,27.71,27.78,189700.0,19.6552,19.7119,19.6552,19.7048,189700.0
2009-04-15 11:35:00,27.78,27.85,27.6,27.77,692400.0,19.7048,19.7545,19.5772,19.6978,692400.0
2009-04-15 11:40:00,27.78,27.8,27.75,27.75,541000.0,19.7048,19.719,19.6836,19.6836,541000.0
2009-04-15 11:45:00,27.76,27.78,27.72,27.78,538900.0,19.6907,19.7048,19.6623,19.7048,538900.0
2009-04-15 11:50:00,27.78,27.8,27.75,27.76,327300.0,19.7048,19.719,19.6836,19.6907,327300.0
2009-04-15 11:55:00,27.77,27.85,27.77,27.8,538600.0,19.6978,19.7545,19.6978,19.719,538600.0
2009-04-15 12:00:00,27.8,27.83,27.79,27.81,183900.0,19.719,19.7403,19.7119,19.7261,183900.0
2009-04-15 12:05:00,27.81,27.86,27.81,27.84,142600.0,19.7261,19.7616,19.7261,19.7474,142600.0
2009-04-15 12:10:00,27.84,27.84,27.8,27.82,124900.0,19.7474,19.7474,19.719,19.7332,124900.0
2009-04-15 12:15:00,27.82,27.84,27.79,27.81,210800.0,19.7332,19.7474,19.7119,19.7261,210800.0
2009-04-15 12:20:00,27.82,27.86,27.79,27.84,213700.0,19.7332,19.7616,19.7119,19.7474,213700.0
2009-04-15 12:25:00,27.83,27.87,27.82,27.83,327800.0,19.7403,19.7687,19.7332,19.7403,327800.0
2009-04-15 12:30:00,27.82,27.84,27.81,27.84,327300.0,19.7332,19.7474,19.7261,19.7474,327300.0
2009-04-15 12:35:00,27.84,27.86,27.83,27.84,248900.0,19.7474,19.7616,19.7403,19.7474,248900.0
2009-04-15 12:40:00,27.84,27.84,27.81,27.82,83300.0,19.7474,19.7474,19.7261,19.7332,83300.0
2009-04-15 12:45:00,27.83,27.9,27.83,27.88,763700.0,19.7403,19.79,19.7403,19.7758,763700.0
2009-04-15 12:50:00,27.88,27.92,27.88,27.91,631000.0,19.7758,19.8041,19.7758,19.7971,631000.0
2009-04-15 12:55:00,27.91,27.92,27.89,27.91,331100.0,19.7971,19.8041,19.7829,19.7971,331100.0
2009-04-15 13:00:00,27.93,27.94,27.85,27.88,866600.0,19.8112,19.8183,19.7545,19.7758,866600.0
2009-04-15 13:05:00,27.88,27.88,27.81,27.82,691900.0,19.7758,19.7758,19.7261,19.7332,691900.0
2009-04-15 13:10:00,27.83,27.85,27.82,27.83,514700.0,19.7403,19.7545,19.7332,19.7403,514700.0
2009-04-15 13:15:00,27.83,27.86,27.81,27.82,243800.0,19.7403,19.7616,19.7261,19.7332,243800.0
2009-04-15 13:20:00,27.82,27.87,27.81,27.83,995800.0,19.7332,19.7687,19.7261,19.7403,995800.0
2009-04-15 13:25:00,27.82,27.85,27.82,27.84,194300.0,19.7332,19.7545,19.7332,19.7474,194300.0
2009-04-15 13:30:00,27.85,27.85,27.81,27.85,266600.0,19.7545,19.7545,19.7261,19.7545,266600.0
2009-04-15 13:35:00,27.86,27.87,27.82,27.82,137800.0,19.7616,19.7687,19.7332,19.7332,137800.0
2009-04-15 13:40:00,27.82,27.83,27.76,27.79,413900.0,19.7332,19.7403,19.6907,19.7119,413900.0
2009-04-15 13:45:00,27.79,27.8,27.74,27.74,589400.0,19.7119,19.719,19.6765,19.6765,589400.0
2009-04-15 13:50:00,27.74,27.74,27.71,27.72,694000.0,19.6765,19.6765,19.6552,19.6623,694000.0
2009-04-15 13:55:00,27.72,27.79,27.72,27.79,306100.0,19.6623,19.7119,19.6623,19.7119,306100.0
2009-04-15 14:00:00,27.78,27.86,27.7,27.83,406000.0,19.7048,19.7616,19.6481,19.7403,406000.0
2009-04-15 14:05:00,27.83,27.86,27.81,27.85,514100.0,19.7403,19.7616,19.7261,19.7545,514100.0
2009-04-15 14:10:00,27.86,27.87,27.78,27.8,217600.0,19.7616,19.7687,19.7048,19.719,217600.0
2009-04-15 14:15:00,27.8,27.8,27.7,27.71,614800.0,19.719,19.719,19.6481,19.6552,614800.0
2009-04-15 14:20:00,27.7,27.73,27.7,27.71,307100.0,19.6481,19.6694,19.6481,19.6552,307100.0
2009-04-15 14:25:00,27.72,27.72,27.67,27.71,481000.0,19.6623,19.6623,19.6268,19.6552,481000.0
2009-04-15 14:30:00,27.7,27.75,27.68,27.71,431100.0,19.6481,19.6836,19.6339,19.6552,431100.0
2009-04-15 14:35:00,27.71,27.74,27.7,27.7,354900.0,19.6552,19.6765,19.6481,19.6481,354900.0
2009-04-15 14:40:00,27.7,27.71,27.67,27.71,431300.0,19.6481,19.6552,19.6268,19.6552,431300.0
2009-04-15 14:45:00,27.71,27.74,27.7,27.72,450100.0,19.6552,19.6765,19.6481,19.6623,450100.0
2009-04-15 14:50:00,27.73,27.74,27.7,27.7,458800.0,19.6694,19.6765,19.6481,19.6481,458800.0
2009-04-15 14:55:00,27.7,27.72,27.68,27.7,314200.0,19.6481,19.6623,19.6339,19.6481,314200.0
2009-04-15 15:00:00,27.7,27.78,27.69,27.74,511800.0,19.6481,19.7048,19.641,19.6765,511800.0
2009-04-15 15:05:00,27.74,27.8,27.72,27.74,434900.0,19.6765,19.719,19.6623,19.6765,434900.0
2009-04-15 15:10:00,27.74,27.83,27.74,27.82,635300.0,19.6765,19.7403,19.6765,19.7332,635300.0
2009-04-15 15:15:00,27.82,27.87,27.78,27.84,576200.0,19.7332,19.7687,19.7048,19.7474,576200.0
2009-04-15 15:20:00,27.84,27.86,27.81,27.86,525200.0,19.7474,19.7616,19.7261,19.7616,525200.0
2009-04-15 15:25:00,27.85,27.86,27.8,27.81,358900.0,19.7545,19.7616,19.719,19.7261,358900.0
2009-04-15 15:30:00,27.82,27.86,27.8,27.84,526400.0,19.7332,19.7616,19.719,19.7474,526400.0
2009-04-15 15:35:00,27.84,27.89,27.78,27.88,532100.0,19.7474,19.7829,19.7048,19.7758,532100.0
2009-04-15 15:40:00,27.89,27.95,27.88,27.91,796200.0,19.7829,19.8254,19.7758,19.7971,796200.0
2009-04-15 15:45:00,27.91,27.97,27.91,27.97,1060300.0,19.7971,19.8396,19.7971,19.8396,1060300.0
2009-04-15 15:50:00,27.97,28.04,27.95,28.04,1304300.0,19.8396,19.8893,19.8254,19.8893,1304300.0
2009-04-15 15:55:00,28.04,28.08,28.03,28.06,2916400.0,19.8893,19.9176,19.8822,19.9035,2916400.0
2009-04-16 09:30:00,28.23,28.25,28.19,28.2,1792700.0,20.024,20.0382,19.9957,20.0028,1792700.0
2009-04-16 09:35:00,28.2,28.23,28.16,28.18,2478400.0,20.0028,20.024,19.9744,19.9886,2478400.0
2009-04-16 09:40:00,28.18,28.18,28.07,28.08,1491500.0,19.9886,19.9886,19.9105,19.9176,1491500.0
2009-04-16 09:45:00,28.07,28.07,28.01,28.03,1327100.0,19.9105,19.9105,19.868,19.8822,1327100.0
2009-04-16 09:50:00,28.03,28.08,27.96,28.06,1111900.0,19.8822,19.9176,19.8325,19.9035,1111900.0
2009-04-16 09:55:00,28.05,28.13,28.03,28.09,1040700.0,19.8964,19.9531,19.8822,19.9247,1040700.0
2009-04-16 10:00:00,28.09,28.13,28.02,28.02,1570200.0,19.9247,19.9531,19.8751,19.8751,1570200.0
2009-04-16 10:05:00,28.02,28.07,28.0,28.02,1215000.0,19.8751,19.9105,19.8609,19.8751,1215000.0
2009-04-16 10:10:00,28.03,28.06,28.02,28.02,989100.0,19.8822,19.9035,19.8751,19.8751,989100.0
2009-04-16 10:15:00,28.02,28.07,28.01,28.06,908600.0,19.8751,19.9105,19.868,19.9035,908600.0
2009-04-16 10:20:00,28.06,28.1,28.05,28.06,663200.0,19.9035,19.9318,19.8964,19.9035,663200.0
2009-04-16 10:25:00,28.07,28.12,28.07,28.1,749100.0,19.9105,19.946,19.9105,19.9318,749100.0
2009-04-16 10:30:00,28.1,28.15,28.09,28.12,479100.0,19.9318,19.9673,19.9247,19.946,479100.0
2009-04-16 10:35:00,28.12,28.13,28.07,28.09,558600.0,19.946,19.9531,19.9105,19.9247,558600.0
2009-04-16 10:40:00,28.08,28.09,28.03,28.03,683500.0,19.9176,19.9247,19.8822,19.8822,683500.0
2009-04-16 10:45:00,28.04,28.04,27.97,27.99,2135600.0,19.8893,19.8893,19.8396,19.8538,2135600.0
2009-04-16 10:50:00,28.0,28.01,27.96,27.96,1040200.0,19.8609,19.868,19.8325,19.8325,1040200.0
2009-04-16 10:55:00,27.96,27.97,27.87,27.89,2043400.0,19.8325,19.8396,19.7687,19.7829,2043400.0
2009-04-16 11:00:00,27.89,27.94,27.88,27.94,1361700.0,19.7829,19.8183,19.7758,19.8183,1361700.0
2009-04-16 11:05:00,27.94,28.01,27.92,28.0,620000.0,19.8183,19.868,19.8041,19.8609,620000.0
2009-04-16 11:10:00,27.99,28.01,27.98,28.01,467300.0,19.8538,19.868,19.8467,19.868,467300.0
2009-04-16 11:15:00,28.0,28.03,27.99,28.02,692300.0,19.8609,19.8822,19.8538,19.8751,692300.0
2009-04-16 11:20:00,28.02,28.04,28.0,28.02,647800.0,19.8751,19.8893,19.8609,19.8751,647800.0
2009-04-16 11:25:00,28.03,28.06,28.0,28.05,861300.0,19.8822,19.9035,19.8609,19.8964,861300.0
2009-04-16 11:30:00,28.06,28.09,28.05,28.08,1281400.0,19.9035,19.9247,19.8964,19.9176,1281400.0
2009-04-16 11:35:00,28.09,28.12,28.06,28.11,1416500.0,19.9247,19.946,19.9035,19.9389,1416500.0
2009-04-16 11:40:00,28.11,28.14,28.1,28.12,417300.0,19.9389,19.9602,19.9318,19.946,417300.0
2009-04-16 11:45:00,28.12,28.16,28.11,28.11,472700.0,19.946,19.9744,19.9389,19.9389,472700.0
2009-04-16 11:50:00,28.12,28.14,28.11,28.14,558100.0,19.946,19.9602,19.9389,19.9602,558100.0
2009-04-16 11:55:00,28.13,28.17,28.11,28.15,1001700.0,19.9531,19.9815,19.9389,19.9673,1001700.0
2009-04-16 12:00:00,28.15,28.16,28.1,28.1,529400.0,19.9673,19.9744,19.9318,19.9318,529400.0
2009-04-16 12:05:00,28.11,28.14,28.1,28.13,570300.0,19.9389,19.9602,19.9318,19.9531,570300.0
2009-04-16 12:10:00,28.13,28.18,28.13,28.17,759200.0,19.9531,19.9886,19.9531,19.9815,759200.0
2009-04-16 12:15:00,28.17,28.18,28.13,28.14,358400.0,19.9815,19.9886,19.9531,19.9602,358400.0
2009-04-16 12:20:00,28.14,28.16,28.1,28.1,280700.0,19.9602,19.9744,19.9318,19.9318,280700.0
2009-04-16 12:25:00,28.1,28.13,28.09,28.12,692200.0,19.9318,19.9531,19.9247,19.946,692200.0
2009-04-16 12:30:00,28.11,28.12,28.1,28.11,202800.0,19.9389,19.946,19.9318,19.9389,202800.0
2009-04-16 12:35:00,28.12,28.15,28.1,28.11,1090200.0,19.946,19.9673,19.9318,19.9389,1090200.0
2009-04-16 12:40:00,28.12,28.15,28.11,28.15,326800.0,19.946,19.9673,19.9389,19.9673,326800.0
2009-04-16 12:45:00,28.14,28.18,28.14,28.17,638500.0,19.9602,19.9886,19.9602,19.9815,638500.0
2009-04-16 12:50:00,28.17,28.23,28.15,28.23,704600.0,19.9815,20.024,19.9673,20.024,704600.0
2009-04-16 12:55:00,28.23,28.24,28.2,28.22,768600.0,20.024,20.0311,20.0028,20.0169,768600.0
2009-04-16 13:00:00,28.21,28.26,28.21,28.24,385500.0,20.0098,20.0453,20.0098,20.0311,385500.0
2009-04-16 13:05:00,28.24,28.25,28.2,28.24,525400.0,20.0311,20.0382,20.0028,20.0311,525400.0
2009-04-16 13:10:00,28.23,28.24,28.18,28.22,546200.0,20.024,20.0311,19.9886,20.0169,546200.0
2009-04-16 13:15:00,28.22,28.23,28.18,28.21,383600.0,20.0169,20.024,19.9886,20.0098,383600.0
2009-04-16 13:20:00,28.21,28.24,28.2,28.21,166500.0,20.0098,20.0311,20.0028,20.0098,166500.0
2009-04-16 13:25:00,28.21,28.25,28.21,28.23,465200.0,20.0098,20.0382,20.0098,20.024,465200.0
2009-04-16 13:30:00,28.23,28.24,28.19,28.19,286000.0,20.024,20.0311,19.9957,19.9957,286000.0
2009-04-16 13:35:00,28.19,28.21,28.14,28.16,383800.0,19.9957,20.0098,19.9602,19.9744,383800.0
2009-04-16 13:40:00,28.16,28.17,28.13,28.15,362100.0,19.9744,19.9815,19.9531,19.9673,362100.0
2009-04-16 13:45:00,28.14,28.15,28.11,28.12,245600.0,19.9602,19.9673,19.9389,19.946,245600.0
2009-04-16 13:50:00,28.11,28.14,28.06,28.1,459100.0,19.9389,19.9602,19.9035,19.9318,459100.0
2009-04-16 13:55:00,28.09,28.18,28.09,28.16,408200.0,19.9247,19.9886,19.9247,19.9744,408200.0
2009-04-16 14:00:00,28.17,28.19,28.16,28.18,280400.0,19.9815,19.9957,19.9744,19.9886,280400.0
2009-04-16 14:05:00,28.18,28.22,28.17,28.21,441100.0,19.9886,20.0169,19.9815,20.0098,441100.0
2009-04-16 14:10:00,28.2,28.25,28.2,28.24,679400.0,20.0028,20.0382,20.0028,20.0311,679400.0
2009-04-16 14:15:00,28.24,28.26,28.22,28.23,400500.0,20.0311,20.0453,20.0169,20.024,400500.0
2009-04-16 14:20:00,28.22,28.28,28.22,28.25,437400.0,20.0169,20.0595,20.0169,20.0382,437400.0
2009-04-16 14:25:00,28.25,28.32,28.25,28.31,1129700.0,20.0382,20.0879,20.0382,20.0808,1129700.0
2009-04-16 14:30:00,28.31,28.35,28.31,28.34,492100.0,20.0808,20.1092,20.0808,20.1021,492100.0
2009-04-16 14:35:00,28.34,28.37,28.32,28.33,808500.0,20.1021,20.1233,20.0879,20.095,808500.0
2009-04-16 14:40:00,28.33,28.37,28.32,28.35,769900.0,20.095,20.1233,20.0879,20.1092,769900.0
2009-04-16 14:45:00,28.36,28.38,28.34,28.37,628200.0,20.1162,20.1304,20.1021,20.1233,628200.0
2009-04-16 14:50:00,28.37,28.5,28.36,28.48,2168000.0,20.1233,20.2156,20.1162,20.2014,2168000.0
2009-04-16 14:55:00,28.49,28.49,28.43,28.44,730500.0,20.2085,20.2085,20.1659,20.173,730500.0
2009-04-16 15:00:00,28.44,28.45,28.41,28.43,852700.0,20.173,20.1801,20.1517,20.1659,852700.0
2009-04-16 15:05:00,28.43,28.5,28.28,28.49,1506100.0,20.1659,20.2156,20.0595,20.2085,1506100.0
2009-04-16 15:10:00,28.49,28.49,28.42,28.43,1191900.0,20.2085,20.2085,20.1588,20.1659,1191900.0
2009-04-16 15:15:00,28.43,28.44,28.4,28.44,1474500.0,20.1659,20.173,20.1446,20.173,1474500.0
2009-04-16 15:20:00,28.44,28.48,28.42,28.42,2549100.0,20.173,20.2014,20.1588,20.1588,2549100.0
2009-04-16 15:25:00,28.41,28.44,28.36,28.39,1989100.0,20.1517,20.173,20.1162,20.1375,1989100.0
2009-04-16 15:30:00,28.39,28.4,28.36,28.38,626300.0,20.1375,20.1446,20.1162,20.1304,626300.0
2009-04-16 15:35:00,28.38,28.41,28.38,28.41,1557700.0,20.1304,20.1517,20.1304,20.1517,1557700.0
2009-04-16 15:40:00,28.4,28.42,28.0,28.3,2983200.0,20.1446,20.1588,19.8609,20.0737,2983200.0
2009-04-16 15:45:00,28.3,28.36,28.28,28.29,1573600.0,20.0737,20.1162,20.0595,20.0666,1573600.0
2009-04-16 15:50:00,28.29,28.34,28.28,28.31,969600.0,20.0666,20.1021,20.0595,20.0808,969600.0
2009-04-16 15:55:00,28.32,28.35,28.28,28.3,2294800.0,20.0879,20.1092,20.0595,20.0737,2294800.0
2009-04-17 09:30:00,28.25,28.28,28.13,28.16,2360600.0,20.0382,20.0595,19.9531,19.9744,2360600.0
2009-04-17 09:35:00,28.16,28.16,28.09,28.12,1022900.0,19.9744,19.9744,19.9247,19.946,1022900.0
2009-04-17 09:40:00,28.11,28.14,28.05,28.08,1302400.0,19.9389,19.9602,19.8964,19.9176,1302400.0
2009-04-17 09:45:00,28.08,28.12,28.06,28.1,693600.0,19.9176,19.946,19.9035,19.9318,693600.0
2009-04-17 09:50:00,28.11,28.13,28.02,28.13,1353000.0,19.9389,19.9531,19.8751,19.9531,1353000.0
2009-04-17 09:55:00,28.13,28.2,28.08,28.14,1576600.0,19.9531,20.0028,19.9176,19.9602,1576600.0
2009-04-17 10:00:00,28.13,28.17,28.08,28.16,938000.0,19.9531,19.9815,19.9176,19.9744,938000.0
2009-04-17 10:05:00,28.16,28.23,28.14,28.22,1302800.0,19.9744,20.024,19.9602,20.0169,1302800.0
2009-04-17 10:10:00,28.2,28.22,28.13,28.19,811700.0,20.0028,20.0169,19.9531,19.9957,811700.0
2009-04-17 10:15:00,28.18,28.19,28.12,28.16,546500.0,19.9886,19.9957,19.946,19.9744,546500.0
2009-04-17 10:20:00,28.16,28.19,28.14,28.15,573400.0,19.9744,19.9957,19.9602,19.9673,573400.0
2009-04-17 10:25:00,28.15,28.17,28.11,28.14,498000.0,19.9673,19.9815,19.9389,19.9602,498000.0
2009-04-17 10:30:00,28.13,28.14,28.05,28.06,525500.0,19.9531,19.9602,19.8964,19.9035,525500.0
2009-04-17 10:35:00,28.07,28.07,28.01,28.04,714400.0,19.9105,19.9105,19.868,19.8893,714400.0
2009-04-17 10:40:00,28.03,28.08,28.02,28.07,407700.0,19.8822,19.9176,19.8751,19.9105,407700.0
2009-04-17 10:45:00,28.07,28.1,28.05,28.1,170100.0,19.9105,19.9318,19.8964,19.9318,170100.0
2009-04-17 10:50:00,28.09,28.1,28.08,28.08,459600.0,19.9247,19.9318,19.9176,19.9176,459600.0
2009-04-17 10:55:00,28.07,28.1,28.04,28.04,401600.0,19.9105,19.9318,19.8893,19.8893,401600.0
2009-04-17 11:00:00,28.05,28.06,28.01,28.03,457600.0,19.8964,19.9035,19.868,19.8822,457600.0
2009-04-17 11:05:00,28.02,28.06,28.01,28.06,351800.0,19.8751,19.9035,19.868,19.9035,351800.0
2009-04-17 11:10:00,28.06,28.08,28.02,28.03,541800.0,19.9035,19.9176,19.8751,19.8822,541800.0
2009-04-17 11:15:00,28.02,28.03,28.0,28.0,659100.0,19.8751,19.8822,19.8609,19.8609,659100.0
2009-04-17 11:20:00,28.0,28.03,27.97,28.03,487800.0,19.8609,19.8822,19.8396,19.8822,487800.0
2009-04-17 11:25:00,28.03,28.08,28.03,28.06,491300.0,19.8822,19.9176,19.8822,19.9035,491300.0
2009-04-17 11:30:00,28.06,28.13,28.04,28.12,435300.0,19.9035,19.9531,19.8893,19.946,435300.0
2009-04-17 11:35:00,28.11,28.17,28.11,28.14,539900.0,19.9389,19.9815,19.9389,19.9602,539900.0
2009-04-17 11:40:00,28.14,28.25,28.11,28.12,758800.0,19.9602,20.0382,19.9389,19.946,758800.0
2009-04-17 11:45:00,28.11,28.15,28.11,28.14,393500.0,19.9389,19.9673,19.9389,19.9602,393500.0
2009-04-17 11:50:00,28.15,28.17,28.12,28.17,213400.0,19.9673,19.9815,19.946,19.9815,213400.0
2009-04-17 11:55:00,28.17,28.19,28.13,28.16,742300.0,19.9815,19.9957,19.9531,19.9744,742300.0
2009-04-17 12:00:00,28.16,28.18,28.14,28.17,464400.0,19.9744,19.9886,19.9602,19.9815,464400.0
2009-04-17 12:05:00,28.17,28.18,28.14,28.18,484900.0,19.9815,19.9886,19.9602,19.9886,484900.0
2009-04-17 12:10:00,28.18,28.19,28.14,28.15,191500.0,19.9886,19.9957,19.9602,19.9673,191500.0
2009-04-17 12:15:00,28.14,28.16,28.1,28.12,246000.0,19.9602,19.9744,19.9318,19.946,246000.0
2009-04-17 12:20:00,28.12,28.15,28.12,28.14,114600.0,19.946,19.9673,19.946,19.9602,114600.0
2009-04-17 12:25:00,28.13,28.18,28.13,28.18,512800.0,19.9531,19.9886,19.9531,19.9886,512800.0
2009-04-17 12:30:00,28.18,28.18,28.1,28.12,719900.0,19.9886,19.9886,19.9318,19.946,719900.0
2009-04-17 12:35:00,28.12,28.12,28.08,28.08,171900.0,19.946,19.946,19.9176,19.9176,171900.0
2009-04-17 12:40:00,28.08,28.13,28.08,28.13,158000.0,19.9176,19.9531,19.9176,19.9531,158000.0
2009-04-17 12:45:00,28.12,28.2,28.12,28.17,618300.0,19.946,20.0028,19.946,19.9815,618300.0
2009-04-17 12:50:00,28.17,28.2,28.15,28.2,296700.0,19.9815,20.0028,19.9673,20.0028,296700.0
2009-04-17 12:55:00,28.19,28.2,28.16,28.2,324400.0,19.9957,20.0028,19.9744,20.0028,324400.0
2009-04-17 13:00:00,28.19,28.22,28.18,28.2,270200.0,19.9957,20.0169,19.9886,20.0028,270200.0
2009-04-17 13:05:00,28.2,28.24,28.18,28.23,433600.0,20.0028,20.0311,19.9886,20.024,433600.0
2009-04-17 13:10:00,28.22,28.24,28.2,28.23,217800.0,20.0169,20.0311,20.0028,20.024,217800.0
2009-04-17 13:15:00,28.22,28.25,28.21,28.24,396200.0,20.0169,20.0382,20.0098,20.0311,396200.0
2009-04-17 13:20:00,28.24,28.27,28.23,28.26,250100.0,20.0311,20.0524,20.024,20.0453,250100.0
2009-04-17 13:25:00,28.27,28.28,28.24,28.26,471900.0,20.0524,20.0595,20.0311,20.0453,471900.0
2009-04-17 13:30:00,28.26,28.26,28.22,28.25,329700.0,20.0453,20.0453,20.0169,20.0382,329700.0
2009-04-17 13:35:00,28.25,28.26,28.23,28.26,182800.0,20.0382,20.0453,20.024,20.0453,182800.0
2009-04-17 13:40:00,28.26,28.3,28.26,28.3,337700.0,20.0453,20.0737,20.0453,20.0737,337700.0
2009-04-17 13:45:00,28.29,28.32,28.29,28.31,397800.0,20.0666,20.0879,20.0666,20.0808,397800.0
2009-04-17 13:50:00,28.3,28.31,28.29,28.31,261900.0,20.0737,20.0808,20.0666,20.0808,261900.0
2009-04-17 13:55:00,28.32,28.34,28.31,28.33,483600.0,20.0879,20.1021,20.0808,20.095,483600.0
2009-04-17 14:00:00,28.33,28.34,28.29,28.3,430500.0,20.095,20.1021,20.0666,20.0737,430500.0
2009-04-17 14:05:00,28.3,28.32,28.25,28.26,571600.0,20.0737,20.0879,20.0382,20.0453,571600.0
2009-04-17 14:10:00,28.27,28.29,28.24,28.25,525600.0,20.0524,20.0666,20.0311,20.0382,525600.0
2009-04-17 14:15:00,28.25,28.26,28.23,28.25,737600.0,20.0382,20.0453,20.024,20.0382,737600.0
2009-04-17 14:20:00,28.25,28.27,28.23,28.27,782200.0,20.0382,20.0524,20.024,20.0524,782200.0
2009-04-17 14:25:00,28.27,28.27,28.23,28.26,486100.0,20.0524,20.0524,20.024,20.0453,486100.0
2009-04-17 14:30:00,28.27,28.29,28.26,28.28,229900.0,20.0524,20.0666,20.0453,20.0595,229900.0
2009-04-17 14:35:00,28.28,28.32,28.27,28.31,609100.0,20.0595,20.0879,20.0524,20.0808,609100.0
2009-04-17 14:40:00,28.32,28.32,28.29,28.3,384800.0,20.0879,20.0879,20.0666,20.0737,384800.0
2009-04-17 14:45:00,28.31,28.31,28.25,28.25,548500.0,20.0808,20.0808,20.0382,20.0382,548500.0
2009-04-17 14:50:00,28.26,28.26,28.19,28.19,540100.0,20.0453,20.0453,19.9957,19.9957,540100.0
2009-04-17 14:55:00,28.19,28.19,28.14,28.16,401500.0,19.9957,19.9957,19.9602,19.9744,401500.0
2009-04-17 15:00:00,28.16,28.21,28.16,28.2,232700.0,19.9744,20.0098,19.9744,20.0028,232700.0
2009-04-17 15:05:00,28.2,28.21,28.18,28.2,473900.0,20.0028,20.0098,19.9886,20.0028,473900.0
2009-04-17 15:10:00,28.21,28.29,28.21,28.29,643600.0,20.0098,20.0666,20.0098,20.0666,643600.0
2009-04-17 15:15:00,28.28,28.29,28.21,28.22,620800.0,20.0595,20.0666,20.0098,20.0169,620800.0
2009-04-17 15:20:00,28.23,28.28,28.2,28.27,779800.0,20.024,20.0595,20.0028,20.0524,779800.0
2009-04-17 15:25:00,28.26,28.29,28.24,28.27,391700.0,20.0453,20.0666,20.0311,20.0524,391700.0
2009-04-17 15:30:00,28.26,28.28,28.17,28.18,974500.0,20.0453,20.0595,19.9815,19.9886,974500.0
2009-04-17 15:35:00,28.18,28.22,28.17,28.22,673100.0,19.9886,20.0169,19.9815,20.0169,673100.0
2009-04-17 15:40:00,28.22,28.27,28.19,28.22,1272700.0,20.0169,20.0524,19.9957,20.0169,1272700.0
2009-04-17 15:45:00,28.23,28.23,28.17,28.22,749400.0,20.024,20.024,19.9815,20.0169,749400.0
2009-04-17 15:50:00,28.22,28.25,28.14,28.15,965300.0,20.0169,20.0382,19.9602,19.9673,965300.0
2009-04-17 15:55:00,28.14,28.15,28.03,28.1,3301500.0,19.9602,19.9673,19.8822,19.9318,3301500.0
2009-04-20 09:30:00,27.39,27.4,27.28,27.29,2015100.0,19.4282,19.4353,19.3502,19.3573,2015100.0
2009-04-20 09:35:00,27.29,27.37,27.28,27.36,1606400.0,19.3573,19.414,19.3502,19.4069,1606400.0
2009-04-20 09:40:00,27.36,27.37,27.14,27.18,1692300.0,19.4069,19.414,19.2509,19.2793,1692300.0
2009-04-20 09:45:00,27.17,27.19,27.1,27.12,2509500.0,19.2722,19.2863,19.2225,19.2367,2509500.0
2009-04-20 09:50:00,27.12,27.13,27.07,27.07,1487200.0,19.2367,19.2438,19.2012,19.2012,1487200.0
2009-04-20 09:55:00,27.07,27.09,27.03,27.07,1611200.0,19.2012,19.2154,19.1729,19.2012,1611200.0
2009-04-20 10:00:00,27.07,27.07,27.03,27.06,1379300.0,19.2012,19.2012,19.1729,19.1941,1379300.0
2009-04-20 10:05:00,27.06,27.12,27.06,27.07,814700.0,19.1941,19.2367,19.1941,19.2012,814700.0
2009-04-20 10:10:00,27.07,27.08,27.05,27.05,570600.0,19.2012,19.2083,19.187,19.187,570600.0
2009-04-20 10:15:00,27.05,27.06,27.0,27.01,742000.0,19.187,19.1941,19.1516,19.1587,742000.0
2009-04-20 10:20:00,27.01,27.02,26.97,27.0,1173100.0,19.1587,19.1658,19.1303,19.1516,1173100.0
2009-04-20 10:25:00,27.0,27.05,26.98,27.0,1055600.0,19.1516,19.187,19.1374,19.1516,1055600.0
2009-04-20 10:30:00,27.01,27.01,26.96,26.99,837700.0,19.1587,19.1587,19.1232,19.1445,837700.0
2009-04-20 10:35:00,27.0,27.0,26.97,26.98,789500.0,19.1516,19.1516,19.1303,19.1374,789500.0
2009-04-20 10:40:00,26.97,26.99,26.92,26.93,1005700.0,19.1303,19.1445,19.0948,19.1019,1005700.0
2009-04-20 10:45:00,26.92,26.93,26.83,26.85,2520500.0,19.0948,19.1019,19.031,19.0452,2520500.0
2009-04-20 10:50:00,26.84,26.9,26.83,26.87,1131300.0,19.0381,19.0806,19.031,19.0594,1131300.0
2009-04-20 10:55:00,26.88,26.89,26.86,26.88,476300.0,19.0665,19.0736,19.0523,19.0665,476300.0
2009-04-20 11:00:00,26.88,26.9,26.85,26.85,477900.0,19.0665,19.0806,19.0452,19.0452,477900.0
2009-04-20 11:05:00,26.85,26.87,26.84,26.87,457700.0,19.0452,19.0594,19.0381,19.0594,457700.0
2009-04-20 11:10:00,26.87,26.88,26.85,26.87,589300.0,19.0594,19.0665,19.0452,19.0594,589300.0
2009-04-20 11:15:00,26.88,26.92,26.87,26.92,406100.0,19.0665,19.0948,19.0594,19.0948,406100.0
2009-04-20 11:20:00,26.91,26.98,26.91,26.95,507600.0,19.0877,19.1374,19.0877,19.1161,507600.0
2009-04-20 11:25:00,26.95,26.96,26.92,26.93,299500.0,19.1161,19.1232,19.0948,19.1019,299500.0
2009-04-20 11:30:00,26.93,26.93,26.87,26.88,463700.0,19.1019,19.1019,19.0594,19.0665,463700.0
2009-04-20 11:35:00,26.88,26.91,26.87,26.9,369300.0,19.0665,19.0877,19.0594,19.0806,369300.0
2009-04-20 11:40:00,26.89,26.91,26.86,26.88,625500.0,19.0736,19.0877,19.0523,19.0665,625500.0
2009-04-20 11:45:00,26.89,26.91,26.85,26.91,781900.0,19.0736,19.0877,19.0452,19.0877,781900.0
2009-04-20 11:50:00,26.91,26.96,26.9,26.95,638200.0,19.0877,19.1232,19.0806,19.1161,638200.0
2009-04-20 11:55:00,26.95,26.95,26.88,26.89,533200.0,19.1161,19.1161,19.0665,19.0736,533200.0
2009-04-20 12:00:00,26.9,26.9,26.84,26.86,393800.0,19.0806,19.0806,19.0381,19.0523,393800.0
2009-04-20 12:05:00,26.85,26.9,26.85,26.87,657400.0,19.0452,19.0806,19.0452,19.0594,657400.0
2009-04-20 12:10:00,26.88,26.92,26.85,26.91,256000.0,19.0665,19.0948,19.0452,19.0877,256000.0
2009-04-20 12:15:00,26.92,26.92,26.87,26.9,243800.0,19.0948,19.0948,19.0594,19.0806,243800.0
2009-04-20 12:20:00,26.89,26.92,26.86,26.87,394400.0,19.0736,19.0948,19.0523,19.0594,394400.0
2009-04-20 12:25:00,26.87,26.89,26.84,26.85,632700.0,19.0594,19.0736,19.0381,19.0452,632700.0
2009-04-20 12:30:00,26.85,26.86,26.82,26.86,309500.0,19.0452,19.0523,19.0239,19.0523,309500.0
2009-04-20 12:35:00,26.86,26.87,26.84,26.85,254200.0,19.0523,19.0594,19.0381,19.0452,254200.0
2009-04-20 12:40:00,26.85,26.88,26.85,26.88,239600.0,19.0452,19.0665,19.0452,19.0665,239600.0
2009-04-20 12:45:00,26.88,26.89,26.86,26.89,80300.0,19.0665,19.0736,19.0523,19.0736,80300.0
2009-04-20 12:50:00,26.88,26.9,26.88,26.88,145900.0,19.0665,19.0806,19.0665,19.0665,145900.0
2009-04-20 12:55:00,26.88,26.96,26.88,26.95,826000.0,19.0665,19.1232,19.0665,19.1161,826000.0
2009-04-20 13:00:00,26.94,26.95,26.9,26.91,414500.0,19.109,19.1161,19.0806,19.0877,414500.0
2009-04-20 13:05:00,26.9,26.91,26.84,26.84,274300.0,19.0806,19.0877,19.0381,19.0381,274300.0
2009-04-20 13:10:00,26.84,26.85,26.83,26.83,209500.0,19.0381,19.0452,19.031,19.031,209500.0
2009-04-20 13:15:00,26.83,26.84,26.82,26.82,205700.0,19.031,19.0381,19.0239,19.0239,205700.0
2009-04-20 13:20:00,26.83,26.85,26.82,26.83,187000.0,19.031,19.0452,19.0239,19.031,187000.0
2009-04-20 13:25:00,26.82,26.83,26.8,26.81,247800.0,19.0239,19.031,19.0097,19.0168,247800.0
2009-04-20 13:30:00,26.81,26.86,26.81,26.86,312400.0,19.0168,19.0523,19.0168,19.0523,312400.0
2009-04-20 13:35:00,26.86,26.87,26.82,26.87,155700.0,19.0523,19.0594,19.0239,19.0594,155700.0
2009-04-20 13:40:00,26.87,26.89,26.86,26.88,356600.0,19.0594,19.0736,19.0523,19.0665,356600.0
2009-04-20 13:45:00,26.88,27.28,26.86,26.86,356000.0,19.0665,19.3502,19.0523,19.0523,356000.0
2009-04-20 13:50:00,26.86,26.89,26.84,26.89,134800.0,19.0523,19.0736,19.0381,19.0736,134800.0
2009-04-20 13:55:00,26.89,26.92,26.88,26.89,419900.0,19.0736,19.0948,19.0665,19.0736,419900.0
2009-04-20 14:00:00,26.89,26.89,26.83,26.86,405700.0,19.0736,19.0736,19.031,19.0523,405700.0
2009-04-20 14:05:00,26.85,26.87,26.84,26.85,209000.0,19.0452,19.0594,19.0381,19.0452,209000.0
2009-04-20 14:10:00,26.86,26.86,26.83,26.84,232800.0,19.0523,19.0523,19.031,19.0381,232800.0
2009-04-20 14:15:00,26.84,26.84,26.82,26.84,409600.0,19.0381,19.0381,19.0239,19.0381,409600.0
2009-04-20 14:20:00,26.83,26.86,26.81,26.86,337200.0,19.031,19.0523,19.0168,19.0523,337200.0
2009-04-20 14:25:00,26.85,26.89,26.83,26.87,333700.0,19.0452,19.0736,19.031,19.0594,333700.0
2009-04-20 14:30:00,26.88,26.88,26.85,26.85,290900.0,19.0665,19.0665,19.0452,19.0452,290900.0
2009-04-20 14:35:00,26.85,26.86,26.8,26.82,539800.0,19.0452,19.0523,19.0097,19.0239,539800.0
2009-04-20 14:40:00,26.81,26.87,26.81,26.87,187100.0,19.0168,19.0594,19.0168,19.0594,187100.0
2009-04-20 14:45:00,26.86,26.88,26.84,26.86,377200.0,19.0523,19.0665,19.0381,19.0523,377200.0
2009-04-20 14:50:00,26.87,26.88,26.8,26.8,194400.0,19.0594,19.0665,19.0097,19.0097,194400.0
2009-04-20 14:55:00,26.81,26.81,26.78,26.8,228500.0,19.0168,19.0168,18.9955,19.0097,228500.0
2009-04-20 15:00:00,26.79,26.83,26.78,26.82,359300.0,19.0026,19.031,18.9955,19.0239,359300.0
2009-04-20 15:05:00,26.82,26.85,26.79,26.84,324400.0,19.0239,19.0452,19.0026,19.0381,324400.0
2009-04-20 15:10:00,26.83,26.85,26.8,26.82,383700.0,19.031,19.0452,19.0097,19.0239,383700.0
2009-04-20 15:15:00,26.82,26.86,26.79,26.86,1681000.0,19.0239,19.0523,19.0026,19.0523,1681000.0
2009-04-20 15:20:00,26.86,26.87,26.81,26.81,1060700.0,19.0523,19.0594,19.0168,19.0168,1060700.0
2009-04-20 15:25:00,26.81,26.83,26.78,26.82,1338900.0,19.0168,19.031,18.9955,19.0239,1338900.0
2009-04-20 15:30:00,26.83,26.94,26.82,26.92,772800.0,19.031,19.109,19.0239,19.0948,772800.0
2009-04-20 15:35:00,26.92,26.93,26.81,26.82,853000.0,19.0948,19.1019,19.0168,19.0239,853000.0
2009-04-20 15:40:00,26.82,26.9,26.8,26.86,673500.0,19.0239,19.0806,19.0097,19.0523,673500.0
2009-04-20 15:45:00,26.86,26.91,26.85,26.86,968300.0,19.0523,19.0877,19.0452,19.0523,968300.0
2009-04-20 15:50:00,26.87,26.88,26.81,26.81,1424600.0,19.0594,19.0665,19.0168,19.0168,1424600.0
2009-04-20 15:55:00,26.82,26.82,26.71,26.73,4964900.0,19.0239,19.0239,18.9459,18.9601,4964900.0
2009-04-21 09:30:00,26.67,26.7,26.49,26.59,2096000.0,18.9175,18.9388,18.7898,18.8608,2096000.0
2009-04-21 09:35:00,26.59,26.71,26.57,26.69,1337300.0,18.8608,18.9459,18.8466,18.9317,1337300.0
2009-04-21 09:40:00,26.69,26.81,26.69,26.74,1711300.0,18.9317,19.0168,18.9317,18.9672,1711300.0
2009-04-21 09:45:00,26.75,26.81,26.68,26.69,1991200.0,18.9742,19.0168,18.9246,18.9317,1991200.0
2009-04-21 09:50:00,26.69,26.82,26.69,26.79,1779300.0,18.9317,19.0239,18.9317,19.0026,1779300.0
2009-04-21 09:55:00,26.8,26.81,26.6,26.76,978200.0,19.0097,19.0168,18.8678,18.9813,978200.0
2009-04-21 10:00:00,26.76,26.82,26.68,26.71,2310400.0,18.9813,19.0239,18.9246,18.9459,2310400.0
2009-04-21 10:05:00,26.71,26.74,26.67,26.72,721100.0,18.9459,18.9672,18.9175,18.953,721100.0
2009-04-21 10:10:00,26.73,26.75,26.68,26.71,655400.0,18.9601,18.9742,18.9246,18.9459,655400.0
2009-04-21 10:15:00,26.7,26.75,26.68,26.71,723300.0,18.9388,18.9742,18.9246,18.9459,723300.0
2009-04-21 10:20:00,26.71,26.73,26.68,26.7,1448000.0,18.9459,18.9601,18.9246,18.9388,1448000.0
2009-04-21 10:25:00,26.7,26.7,26.66,26.69,664700.0,18.9388,18.9388,18.9104,18.9317,664700.0
2009-04-21 10:30:00,26.69,26.7,26.66,26.67,385900.0,18.9317,18.9388,18.9104,18.9175,385900.0
2009-04-21 10:35:00,26.67,26.76,26.67,26.74,504600.0,18.9175,18.9813,18.9175,18.9672,504600.0
2009-04-21 10:40:00,26.75,26.78,26.7,26.77,582700.0,18.9742,18.9955,18.9388,18.9884,582700.0
2009-04-21 10:45:00,26.77,26.83,26.77,26.82,966100.0,18.9884,19.031,18.9884,19.0239,966100.0
2009-04-21 10:50:00,26.82,26.84,26.8,26.81,1085700.0,19.0239,19.0381,19.0097,19.0168,1085700.0
2009-04-21 10:55:00,26.81,26.89,26.8,26.88,1318300.0,19.0168,19.0736,19.0097,19.0665,1318300.0
2009-04-21 11:00:00,26.88,26.97,26.88,26.96,1736800.0,19.0665,19.1303,19.0665,19.1232,1736800.0
2009-04-21 11:05:00,26.96,27.02,26.95,26.98,611700.0,19.1232,19.1658,19.1161,19.1374,611700.0
2009-04-21 11:10:00,26.98,27.06,26.97,27.03,770900.0,19.1374,19.1941,19.1303,19.1729,770900.0
2009-04-21 11:15:00,27.04,27.15,27.04,27.15,971900.0,19.1799,19.258,19.1799,19.258,971900.0
2009-04-21 11:20:00,27.15,27.16,27.11,27.13,645100.0,19.258,19.2651,19.2296,19.2438,645100.0
2009-04-21 11:25:00,27.13,27.15,27.08,27.08,1094900.0,19.2438,19.258,19.2083,19.2083,1094900.0
2009-04-21 11:30:00,27.09,27.13,27.08,27.12,544400.0,19.2154,19.2438,19.2083,19.2367,544400.0
2009-04-21 11:35:00,27.12,27.13,27.09,27.1,762900.0,19.2367,19.2438,19.2154,19.2225,762900.0
2009-04-21 11:40:00,27.1,27.17,27.1,27.17,1170500.0,19.2225,19.2722,19.2225,19.2722,1170500.0
2009-04-21 11:45:00,27.16,27.24,27.16,27.23,1069900.0,19.2651,19.3218,19.2651,19.3147,1069900.0
2009-04-21 11:50:00,27.22,27.23,26.6,27.23,942900.0,19.3076,19.3147,18.8678,19.3147,942900.0
2009-04-21 11:55:00,27.23,27.25,27.2,27.23,849900.0,19.3147,19.3289,19.2934,19.3147,849900.0
2009-04-21 12:00:00,27.23,27.28,27.22,27.28,1136300.0,19.3147,19.3502,19.3076,19.3502,1136300.0
2009-04-21 12:05:00,27.29,27.33,27.27,27.28,1157000.0,19.3573,19.3857,19.3431,19.3502,1157000.0
2009-04-21 12:10:00,27.28,27.29,27.22,27.23,436200.0,19.3502,19.3573,19.3076,19.3147,436200.0
2009-04-21 12:15:00,27.23,27.28,27.22,27.28,475900.0,19.3147,19.3502,19.3076,19.3502,475900.0
2009-04-21 12:20:00,27.28,27.3,27.23,27.3,673900.0,19.3502,19.3644,19.3147,19.3644,673900.0
2009-04-21 12:25:00,27.3,27.32,27.23,27.25,914700.0,19.3644,19.3786,19.3147,19.3289,914700.0
2009-04-21 12:30:00,27.26,27.28,27.24,27.28,510400.0,19.336,19.3502,19.3218,19.3502,510400.0
2009-04-21 12:35:00,27.27,27.31,27.26,27.28,369600.0,19.3431,19.3715,19.336,19.3502,369600.0
2009-04-21 12:40:00,27.27,27.3,27.25,27.29,507700.0,19.3431,19.3644,19.3289,19.3573,507700.0
2009-04-21 12:45:00,27.3,27.35,27.29,27.33,540100.0,19.3644,19.3998,19.3573,19.3857,540100.0
2009-04-21 12:50:00,27.33,27.37,27.27,27.36,486400.0,19.3857,19.414,19.3431,19.4069,486400.0
2009-04-21 12:55:00,27.36,27.37,27.25,27.29,862800.0,19.4069,19.414,19.3289,19.3573,862800.0
2009-04-21 13:00:00,27.28,27.3,27.24,27.26,342300.0,19.3502,19.3644,19.3218,19.336,342300.0
2009-04-21 13:05:00,27.25,27.27,27.25,27.26,166500.0,19.3289,19.3431,19.3289,19.336,166500.0
2009-04-21 13:10:00,27.25,27.32,27.25,27.29,437600.0,19.3289,19.3786,19.3289,19.3573,437600.0
2009-04-21 13:15:00,27.3,27.31,27.23,27.24,647900.0,19.3644,19.3715,19.3147,19.3218,647900.0
2009-04-21 13:20:00,27.24,27.26,27.22,27.23,299300.0,19.3218,19.336,19.3076,19.3147,299300.0
2009-04-21 13:25:00,27.23,27.26,27.22,27.23,332500.0,19.3147,19.336,19.3076,19.3147,332500.0
2009-04-21 13:30:00,27.24,27.24,27.19,27.21,453500.0,19.3218,19.3218,19.2863,19.3005,453500.0
2009-04-21 13:35:00,27.21,27.24,27.2,27.21,658000.0,19.3005,19.3218,19.2934,19.3005,658000.0
2009-04-21 13:40:00,27.21,27.26,27.2,27.21,826200.0,19.3005,19.336,19.2934,19.3005,826200.0
2009-04-21 13:45:00,27.21,27.25,27.21,27.23,948800.0,19.3005,19.3289,19.3005,19.3147,948800.0
2009-04-21 13:50:00,27.23,27.24,27.18,27.2,711900.0,19.3147,19.3218,19.2793,19.2934,711900.0
2009-04-21 13:55:00,27.2,27.22,27.17,27.18,493300.0,19.2934,19.3076,19.2722,19.2793,493300.0
2009-04-21 14:00:00,27.19,27.23,27.14,27.16,1130700.0,19.2863,19.3147,19.2509,19.2651,1130700.0
2009-04-21 14:05:00,27.17,27.18,27.13,27.18,472700.0,19.2722,19.2793,19.2438,19.2793,472700.0
2009-04-21 14:10:00,27.18,27.18,27.09,27.09,576400.0,19.2793,19.2793,19.2154,19.2154,576400.0
2009-04-21 14:15:00,27.09,27.11,27.07,27.09,319800.0,19.2154,19.2296,19.2012,19.2154,319800.0
2009-04-21 14:20:00,27.08,27.12,27.07,27.1,355900.0,19.2083,19.2367,19.2012,19.2225,355900.0
2009-04-21 14:25:00,27.09,27.2,27.07,27.19,779600.0,19.2154,19.2934,19.2012,19.2863,779600.0
2009-04-21 14:30:00,27.19,27.24,27.19,27.22,540900.0,19.2863,19.3218,19.2863,19.3076,540900.0
2009-04-21 14:35:00,27.22,27.25,27.2,27.24,450400.0,19.3076,19.3289,19.2934,19.3218,450400.0
2009-04-21 14:40:00,27.24,27.28,27.22,27.26,649900.0,19.3218,19.3502,19.3076,19.336,649900.0
2009-04-21 14:45:00,27.26,27.29,27.22,27.23,338500.0,19.336,19.3573,19.3076,19.3147,338500.0
2009-04-21 14:50:00,27.24,27.26,27.18,27.2,1084000.0,19.3218,19.336,19.2793,19.2934,1084000.0
2009-04-21 14:55:00,27.2,27.22,27.17,27.17,352800.0,19.2934,19.3076,19.2722,19.2722,352800.0
2009-04-21 15:00:00,27.17,27.22,27.16,27.22,449200.0,19.2722,19.3076,19.2651,19.3076,449200.0
2009-04-21 15:05:00,27.21,27.3,27.19,27.29,583400.0,19.3005,19.3644,19.2863,19.3573,583400.0
2009-04-21 15:10:00,27.29,27.33,27.29,27.31,404300.0,19.3573,19.3857,19.3573,19.3715,404300.0
2009-04-21 15:15:00,27.32,27.38,27.32,27.37,549700.0,19.3786,19.4211,19.3786,19.414,549700.0
2009-04-21 15:20:00,27.37,27.37,27.3,27.3,692000.0,19.414,19.414,19.3644,19.3644,692000.0
2009-04-21 15:25:00,27.3,27.34,27.28,27.28,677700.0,19.3644,19.3927,19.3502,19.3502,677700.0
2009-04-21 15:30:00,27.28,27.32,27.23,27.26,851400.0,19.3502,19.3786,19.3147,19.336,851400.0
2009-04-21 15:35:00,27.27,27.29,27.2,27.29,1600600.0,19.3431,19.3573,19.2934,19.3573,1600600.0
2009-04-21 15:40:00,27.28,27.29,27.17,27.19,1669400.0,19.3502,19.3573,19.2722,19.2863,1669400.0
2009-04-21 15:45:00,27.19,27.25,27.18,27.21,1327400.0,19.2863,19.3289,19.2793,19.3005,1327400.0
2009-04-21 15:50:00,27.21,27.33,27.21,27.33,1220700.0,19.3005,19.3857,19.3005,19.3857,1220700.0
2009-04-21 15:55:00,27.33,27.35,27.3,27.31,2379700.0,19.3857,19.3998,19.3644,19.3715,2379700.0
2009-04-22 09:30:00,26.89,26.95,26.85,26.95,1132700.0,19.0736,19.1161,19.0452,19.1161,1132700.0
2009-04-22 09:35:00,26.95,27.07,26.95,27.02,824000.0,19.1161,19.2012,19.1161,19.1658,824000.0
2009-04-22 09:40:00,27.03,27.03,26.98,27.01,1092000.0,19.1729,19.1729,19.1374,19.1587,1092000.0
2009-04-22 09:45:00,27.02,27.02,26.9,26.93,469700.0,19.1658,19.1658,19.0806,19.1019,469700.0
2009-04-22 09:50:00,26.92,26.98,26.87,26.98,573300.0,19.0948,19.1374,19.0594,19.1374,573300.0
2009-04-22 09:55:00,26.98,27.03,26.96,27.02,612700.0,19.1374,19.1729,19.1232,19.1658,612700.0
2009-04-22 10:00:00,27.02,27.17,27.01,27.15,854800.0,19.1658,19.2722,19.1587,19.258,854800.0
2009-04-22 10:05:00,27.15,27.24,27.15,27.23,589200.0,19.258,19.3218,19.258,19.3147,589200.0
2009-04-22 10:10:00,27.22,27.3,27.19,27.29,843100.0,19.3076,19.3644,19.2863,19.3573,843100.0
2009-04-22 10:15:00,27.29,27.36,27.29,27.33,1249500.0,19.3573,19.4069,19.3573,19.3857,1249500.0
2009-04-22 10:20:00,27.33,27.42,27.32,27.4,1095900.0,19.3857,19.4495,19.3786,19.4353,1095900.0
2009-04-22 10:25:00,27.4,27.43,27.38,27.42,522300.0,19.4353,19.4566,19.4211,19.4495,522300.0
2009-04-22 10:30:00,27.42,27.45,27.35,27.37,1081500.0,19.4495,19.4708,19.3998,19.414,1081500.0
2009-04-22 10:35:00,27.37,27.41,27.36,27.41,722500.0,19.414,19.4424,19.4069,19.4424,722500.0
2009-04-22 10:40:00,27.4,27.43,27.36,27.38,253900.0,19.4353,19.4566,19.4069,19.4211,253900.0
2009-04-22 10:45:00,27.38,27.4,27.34,27.36,246300.0,19.4211,19.4353,19.3927,19.4069,246300.0
2009-04-22 10:50:00,27.35,27.4,27.35,27.39,195100.0,19.3998,19.4353,19.3998,19.4282,195100.0
2009-04-22 10:55:00,27.38,27.44,27.35,27.35,590500.0,19.4211,19.4637,19.3998,19.3998,590500.0
2009-04-22 11:00:00,27.36,27.39,27.35,27.35,859200.0,19.4069,19.4282,19.3998,19.3998,859200.0
2009-04-22 11:05:00,27.35,27.35,27.3,27.34,238300.0,19.3998,19.3998,19.3644,19.3927,238300.0
2009-04-22 11:10:00,27.34,27.34,27.3,27.34,275200.0,19.3927,19.3927,19.3644,19.3927,275200.0
2009-04-22 11:15:00,27.34,27.38,27.33,27.38,373700.0,19.3927,19.4211,19.3857,19.4211,373700.0
2009-04-22 11:20:00,27.37,27.44,27.35,27.42,536500.0,19.414,19.4637,19.3998,19.4495,536500.0
2009-04-22 11:25:00,27.42,27.44,27.4,27.44,258200.0,19.4495,19.4637,19.4353,19.4637,258200.0
2009-04-22 11:30:00,27.44,27.48,27.43,27.44,513500.0,19.4637,19.492,19.4566,19.4637,513500.0
2009-04-22 11:35:00,27.44,27.49,27.43,27.49,348400.0,19.4637,19.4991,19.4566,19.4991,348400.0
2009-04-22 11:40:00,27.48,27.52,27.47,27.48,561700.0,19.492,19.5204,19.485,19.492,561700.0
2009-04-22 11:45:00,27.48,27.55,27.48,27.52,870400.0,19.492,19.5417,19.492,19.5204,870400.0
2009-04-22 11:50:00,27.52,27.53,27.5,27.52,562500.0,19.5204,19.5275,19.5062,19.5204,562500.0
2009-04-22 11:55:00,27.52,27.54,27.49,27.53,466700.0,19.5204,19.5346,19.4991,19.5275,466700.0
2009-04-22 12:00:00,27.53,27.54,27.47,27.47,385400.0,19.5275,19.5346,19.485,19.485,385400.0
2009-04-22 12:05:00,27.48,27.53,27.47,27.51,321100.0,19.492,19.5275,19.485,19.5133,321100.0
2009-04-22 12:10:00,27.51,27.53,27.5,27.51,244400.0,19.5133,19.5275,19.5062,19.5133,244400.0
2009-04-22 12:15:00,27.5,27.52,27.47,27.47,120900.0,19.5062,19.5204,19.485,19.485,120900.0
2009-04-22 12:20:00,27.47,27.49,27.44,27.46,695900.0,19.485,19.4991,19.4637,19.4779,695900.0
2009-04-22 12:25:00,27.46,27.47,27.37,27.37,459100.0,19.4779,19.485,19.414,19.414,459100.0
2009-04-22 12:30:00,27.36,27.38,27.34,27.35,551700.0,19.4069,19.4211,19.3927,19.3998,551700.0
2009-04-22 12:35:00,27.35,27.37,27.31,27.36,640000.0,19.3998,19.414,19.3715,19.4069,640000.0
2009-04-22 12:40:00,27.37,27.38,27.31,27.33,799800.0,19.414,19.4211,19.3715,19.3857,799800.0
2009-04-22 12:45:00,27.33,27.33,27.24,27.27,808300.0,19.3857,19.3857,19.3218,19.3431,808300.0
2009-04-22 12:50:00,27.27,27.3,27.23,27.29,503300.0,19.3431,19.3644,19.3147,19.3573,503300.0
2009-04-22 12:55:00,27.3,27.34,27.3,27.33,303000.0,19.3644,19.3927,19.3644,19.3857,303000.0
2009-04-22 13:00:00,27.34,27.36,27.29,27.35,378200.0,19.3927,19.4069,19.3573,19.3998,378200.0
2009-04-22 13:05:00,27.34,27.35,27.29,27.32,277600.0,19.3927,19.3998,19.3573,19.3786,277600.0
2009-04-22 13:10:00,27.32,27.32,27.25,27.3,106300.0,19.3786,19.3786,19.3289,19.3644,106300.0
2009-04-22 13:15:00,27.3,27.36,27.3,27.34,306000.0,19.3644,19.4069,19.3644,19.3927,306000.0
2009-04-22 13:20:00,27.34,27.38,27.34,27.35,201200.0,19.3927,19.4211,19.3927,19.3998,201200.0
2009-04-22 13:25:00,27.36,27.42,27.34,27.4,572600.0,19.4069,19.4495,19.3927,19.4353,572600.0
2009-04-22 13:30:00,27.39,27.44,27.36,27.44,354000.0,19.4282,19.4637,19.4069,19.4637,354000.0
2009-04-22 13:35:00,27.44,27.48,27.43,27.45,331800.0,19.4637,19.492,19.4566,19.4708,331800.0
2009-04-22 13:40:00,27.44,27.48,27.42,27.43,548900.0,19.4637,19.492,19.4495,19.4566,548900.0
2009-04-22 13:45:00,27.43,27.43,27.39,27.41,188300.0,19.4566,19.4566,19.4282,19.4424,188300.0
2009-04-22 13:50:00,27.41,27.43,27.39,27.39,211000.0,19.4424,19.4566,19.4282,19.4282,211000.0
2009-04-22 13:55:00,27.39,27.39,27.3,27.32,260200.0,19.4282,19.4282,19.3644,19.3786,260200.0
2009-04-22 14:00:00,27.31,27.37,27.31,27.31,363000.0,19.3715,19.414,19.3715,19.3715,363000.0
2009-04-22 14:05:00,27.31,27.39,27.3,27.37,235200.0,19.3715,19.4282,19.3644,19.414,235200.0
2009-04-22 14:10:00,27.37,27.42,27.36,27.41,235000.0,19.414,19.4495,19.4069,19.4424,235000.0
2009-04-22 14:15:00,27.42,27.47,27.42,27.46,444500.0,19.4495,19.485,19.4495,19.4779,444500.0
2009-04-22 14:20:00,27.46,27.49,27.45,27.46,220300.0,19.4779,19.4991,19.4708,19.4779,220300.0
2009-04-22 14:25:00,27.47,27.5,27.45,27.48,327900.0,19.485,19.5062,19.4708,19.492,327900.0
2009-04-22 14:30:00,27.48,27.58,27.48,27.54,538900.0,19.492,19.563,19.492,19.5346,538900.0
2009-04-22 14:35:00,27.54,27.6,27.54,27.58,571000.0,19.5346,19.5772,19.5346,19.563,571000.0
2009-04-22 14:40:00,27.57,27.59,27.54,27.55,622800.0,19.5559,19.5701,19.5346,19.5417,622800.0
2009-04-22 14:45:00,27.55,27.56,27.51,27.51,615200.0,19.5417,19.5488,19.5133,19.5133,615200.0
2009-04-22 14:50:00,27.52,27.56,27.5,27.55,1149300.0,19.5204,19.5488,19.5062,19.5417,1149300.0
2009-04-22 14:55:00,27.54,27.55,27.4,27.47,515900.0,19.5346,19.5417,19.4353,19.485,515900.0
2009-04-22 15:00:00,27.48,27.48,27.42,27.47,294300.0,19.492,19.492,19.4495,19.485,294300.0
2009-04-22 15:05:00,27.47,27.49,27.45,27.46,299000.0,19.485,19.4991,19.4708,19.4779,299000.0
2009-04-22 15:10:00,27.47,27.56,27.47,27.53,969800.0,19.485,19.5488,19.485,19.5275,969800.0
2009-04-22 15:15:00,27.53,27.55,27.41,27.42,583400.0,19.5275,19.5417,19.4424,19.4495,583400.0
2009-04-22 15:20:00,27.42,27.48,27.41,27.44,578600.0,19.4495,19.492,19.4424,19.4637,578600.0
2009-04-22 15:25:00,27.44,27.46,27.4,27.44,579200.0,19.4637,19.4779,19.4353,19.4637,579200.0
2009-04-22 15:30:00,27.43,27.47,27.39,27.46,489200.0,19.4566,19.485,19.4282,19.4779,489200.0
2009-04-22 15:35:00,27.46,27.46,27.28,27.3,844400.0,19.4779,19.4779,19.3502,19.3644,844400.0
2009-04-22 15:40:00,27.3,27.34,27.23,27.25,1465900.0,19.3644,19.3927,19.3147,19.3289,1465900.0
2009-04-22 15:45:00,27.27,27.3,27.15,27.19,1371700.0,19.3431,19.3644,19.258,19.2863,1371700.0
2009-04-22 15:50:00,27.2,27.24,27.13,27.13,1688100.0,19.2934,19.3218,19.2438,19.2438,1688100.0
2009-04-22 15:55:00,27.14,27.14,27.01,27.07,2578400.0,19.2509,19.2509,19.1587,19.2012,2578400.0
2009-04-23 09:30:00,27.46,27.51,27.43,27.45,1279500.0,19.4779,19.5133,19.4566,19.4708,1279500.0
2009-04-23 09:35:00,27.43,27.52,27.39,27.51,910800.0,19.4566,19.5204,19.4282,19.5133,910800.0
2009-04-23 09:40:00,27.5,27.53,27.45,27.48,819900.0,19.5062,19.5275,19.4708,19.492,819900.0
2009-04-23 09:45:00,27.48,27.5,27.44,27.48,679400.0,19.492,19.5062,19.4637,19.492,679400.0
2009-04-23 09:50:00,27.48,27.49,27.41,27.42,717300.0,19.492,19.4991,19.4424,19.4495,717300.0
2009-04-23 09:55:00,27.42,27.43,27.36,27.39,423700.0,19.4495,19.4566,19.4069,19.4282,423700.0
2009-04-23 10:00:00,27.39,27.39,27.23,27.27,889800.0,19.4282,19.4282,19.3147,19.3431,889800.0
2009-04-23 10:05:00,27.27,27.34,27.26,27.31,1064900.0,19.3431,19.3927,19.336,19.3715,1064900.0
2009-04-23 10:10:00,27.31,27.38,27.31,27.34,459000.0,19.3715,19.4211,19.3715,19.3927,459000.0
2009-04-23 10:15:00,27.33,27.4,27.32,27.39,400300.0,19.3857,19.4353,19.3786,19.4282,400300.0
2009-04-23 10:20:00,27.38,27.46,27.32,27.45,430300.0,19.4211,19.4779,19.3786,19.4708,430300.0
2009-04-23 10:25:00,27.45,27.48,27.36,27.47,338100.0,19.4708,19.492,19.4069,19.485,338100.0
2009-04-23 10:30:00,27.47,27.47,27.41,27.44,306800.0,19.485,19.485,19.4424,19.4637,306800.0
2009-04-23 10:35:00,27.45,27.54,27.44,27.49,577800.0,19.4708,19.5346,19.4637,19.4991,577800.0
2009-04-23 10:40:00,27.5,27.52,27.39,27.39,572400.0,19.5062,19.5204,19.4282,19.4282,572400.0
2009-04-23 10:45:00,27.39,27.41,27.35,27.39,697700.0,19.4282,19.4424,19.3998,19.4282,697700.0
2009-04-23 10:50:00,27.39,27.44,27.36,27.4,762400.0,19.4282,19.4637,19.4069,19.4353,762400.0
2009-04-23 10:55:00,27.39,27.43,27.35,27.36,343800.0,19.4282,19.4566,19.3998,19.4069,343800.0
2009-04-23 11:00:00,27.34,27.37,27.3,27.35,498100.0,19.3927,19.414,19.3644,19.3998,498100.0
2009-04-23 11:05:00,27.35,27.36,27.3,27.3,360000.0,19.3998,19.4069,19.3644,19.3644,360000.0
2009-04-23 11:10:00,27.3,27.31,27.19,27.2,1107300.0,19.3644,19.3715,19.2863,19.2934,1107300.0
2009-04-23 11:15:00,27.19,27.21,27.17,27.18,819400.0,19.2863,19.3005,19.2722,19.2793,819400.0
2009-04-23 11:20:00,27.17,27.24,27.17,27.21,612400.0,19.2722,19.3218,19.2722,19.3005,612400.0
2009-04-23 11:25:00,27.21,27.25,27.2,27.2,393900.0,19.3005,19.3289,19.2934,19.2934,393900.0
2009-04-23 11:30:00,27.2,27.22,27.16,27.2,677400.0,19.2934,19.3076,19.2651,19.2934,677400.0
2009-04-23 11:35:00,27.2,27.25,27.2,27.21,555000.0,19.2934,19.3289,19.2934,19.3005,555000.0
2009-04-23 11:40:00,27.22,27.23,27.17,27.21,1093400.0,19.3076,19.3147,19.2722,19.3005,1093400.0
2009-04-23 11:45:00,27.22,27.22,27.17,27.18,1120800.0,19.3076,19.3076,19.2722,19.2793,1120800.0
2009-04-23 11:50:00,27.19,27.22,27.18,27.19,152200.0,19.2863,19.3076,19.2793,19.2863,152200.0
2009-04-23 11:55:00,27.19,27.19,27.1,27.13,657200.0,19.2863,19.2863,19.2225,19.2438,657200.0
2009-04-23 12:00:00,27.12,27.14,27.1,27.12,303500.0,19.2367,19.2509,19.2225,19.2367,303500.0
2009-04-23 12:05:00,27.11,27.13,27.1,27.12,598500.0,19.2296,19.2438,19.2225,19.2367,598500.0
2009-04-23 12:10:00,27.12,27.21,27.11,27.21,718700.0,19.2367,19.3005,19.2296,19.3005,718700.0
2009-04-23 12:15:00,27.21,27.25,27.19,27.24,526800.0,19.3005,19.3289,19.2863,19.3218,526800.0
2009-04-23 12:20:00,27.24,27.26,27.22,27.23,347200.0,19.3218,19.336,19.3076,19.3147,347200.0
2009-04-23 12:25:00,27.23,27.25,27.2,27.23,277900.0,19.3147,19.3289,19.2934,19.3147,277900.0
2009-04-23 12:30:00,27.24,27.25,27.19,27.2,324000.0,19.3218,19.3289,19.2863,19.2934,324000.0
2009-04-23 12:35:00,27.21,27.27,27.2,27.27,306900.0,19.3005,19.3431,19.2934,19.3431,306900.0
2009-04-23 12:40:00,27.28,27.32,27.27,27.32,436700.0,19.3502,19.3786,19.3431,19.3786,436700.0
2009-04-23 12:45:00,27.31,27.32,27.3,27.31,191600.0,19.3715,19.3786,19.3644,19.3715,191600.0
2009-04-23 12:50:00,27.3,27.33,27.3,27.31,534200.0,19.3644,19.3857,19.3644,19.3715,534200.0
2009-04-23 12:55:00,27.31,27.34,27.3,27.32,377900.0,19.3715,19.3927,19.3644,19.3786,377900.0
2009-04-23 13:00:00,27.32,27.37,27.32,27.36,471100.0,19.3786,19.414,19.3786,19.4069,471100.0
2009-04-23 13:05:00,27.35,27.4,27.35,27.38,616900.0,19.3998,19.4353,19.3998,19.4211,616900.0
2009-04-23 13:10:00,27.38,27.4,27.33,27.36,214300.0,19.4211,19.4353,19.3857,19.4069,214300.0
2009-04-23 13:15:00,27.35,27.39,27.33,27.38,179300.0,19.3998,19.4282,19.3857,19.4211,179300.0
2009-04-23 13:20:00,27.38,27.42,27.36,27.4,395800.0,19.4211,19.4495,19.4069,19.4353,395800.0
2009-04-23 13:25:00,27.41,27.47,27.39,27.42,1504500.0,19.4424,19.485,19.4282,19.4495,1504500.0
2009-04-23 13:30:00,27.42,27.43,27.37,27.39,1034300.0,19.4495,19.4566,19.414,19.4282,1034300.0
2009-04-23 13:35:00,27.39,27.46,27.38,27.42,587400.0,19.4282,19.4779,19.4211,19.4495,587400.0
2009-04-23 13:40:00,27.43,27.44,27.39,27.4,303300.0,19.4566,19.4637,19.4282,19.4353,303300.0
2009-04-23 13:45:00,27.39,27.41,27.37,27.39,113200.0,19.4282,19.4424,19.414,19.4282,113200.0
2009-04-23 13:50:00,27.39,27.41,27.36,27.39,183900.0,19.4282,19.4424,19.4069,19.4282,183900.0
2009-04-23 13:55:00,27.39,27.43,27.39,27.4,656600.0,19.4282,19.4566,19.4282,19.4353,656600.0
2009-04-23 14:00:00,27.4,27.41,27.33,27.37,694000.0,19.4353,19.4424,19.3857,19.414,694000.0
2009-04-23 14:05:00,27.37,27.4,27.35,27.36,482700.0,19.414,19.4353,19.3998,19.4069,482700.0
2009-04-23 14:10:00,27.36,27.37,27.33,27.36,469600.0,19.4069,19.414,19.3857,19.4069,469600.0
2009-04-23 14:15:00,27.35,27.43,27.33,27.4,448200.0,19.3998,19.4566,19.3857,19.4353,448200.0
2009-04-23 14:20:00,27.4,27.4,27.35,27.36,696600.0,19.4353,19.4353,19.3998,19.4069,696600.0
2009-04-23 14:25:00,27.36,27.43,27.34,27.41,594700.0,19.4069,19.4566,19.3927,19.4424,594700.0
2009-04-23 14:30:00,27.42,27.45,27.41,27.42,573100.0,19.4495,19.4708,19.4424,19.4495,573100.0
2009-04-23 14:35:00,27.42,27.51,27.39,27.5,563600.0,19.4495,19.5133,19.4282,19.5062,563600.0
2009-04-23 14:40:00,27.5,27.56,27.49,27.5,905600.0,19.5062,19.5488,19.4991,19.5062,905600.0
2009-04-23 14:45:00,27.51,27.54,27.5,27.52,174600.0,19.5133,19.5346,19.5062,19.5204,174600.0
2009-04-23 14:50:00,27.52,27.54,27.49,27.49,303200.0,19.5204,19.5346,19.4991,19.4991,303200.0
2009-04-23 14:55:00,27.48,27.48,27.4,27.41,683000.0,19.492,19.492,19.4353,19.4424,683000.0
2009-04-23 15:00:00,27.41,27.44,27.34,27.39,817800.0,19.4424,19.4637,19.3927,19.4282,817800.0
2009-04-23 15:05:00,27.39,27.4,27.35,27.37,1260700.0,19.4282,19.4353,19.3998,19.414,1260700.0
2009-04-23 15:10:00,27.36,27.36,27.29,27.33,700200.0,19.4069,19.4069,19.3573,19.3857,700200.0
2009-04-23 15:15:00,27.33,27.36,27.3,27.32,601900.0,19.3857,19.4069,19.3644,19.3786,601900.0
2009-04-23 15:20:00,27.32,27.36,27.27,27.35,381600.0,19.3786,19.4069,19.3431,19.3998,381600.0
2009-04-23 15:25:00,27.35,27.39,27.31,27.37,420100.0,19.3998,19.4282,19.3715,19.414,420100.0
2009-04-23 15:30:00,27.36,27.39,27.28,27.33,678000.0,19.4069,19.4282,19.3502,19.3857,678000.0
2009-04-23 15:35:00,27.33,27.35,27.27,27.31,999100.0,19.3857,19.3998,19.3431,19.3715,999100.0
2009-04-23 15:40:00,27.32,27.45,27.32,27.45,1307000.0,19.3786,19.4708,19.3786,19.4708,1307000.0
2009-04-23 15:45:00,27.46,27.49,27.24,27.45,1473900.0,19.4779,19.4991,19.3218,19.4708,1473900.0
2009-04-23 15:50:00,27.45,27.55,27.42,27.53,2133600.0,19.4708,19.5417,19.4495,19.5275,2133600.0
2009-04-23 15:55:00,27.53,27.53,27.47,27.52,3595800.0,19.5275,19.5275,19.485,19.5204,3595800.0
2009-04-24 09:30:00,27.94,27.96,27.76,27.79,1831200.0,19.8183,19.8325,19.6907,19.7119,1831200.0
2009-04-24 09:35:00,27.78,27.86,27.77,27.83,873500.0,19.7048,19.7616,19.6978,19.7403,873500.0
2009-04-24 09:40:00,27.82,27.9,27.79,27.85,843800.0,19.7332,19.79,19.7119,19.7545,843800.0
2009-04-24 09:45:00,27.85,27.87,27.77,27.79,1116900.0,19.7545,19.7687,19.6978,19.7119,1116900.0
2009-04-24 09:50:00,27.79,27.91,27.79,27.85,431400.0,19.7119,19.7971,19.7119,19.7545,431400.0
2009-04-24 09:55:00,27.84,27.96,27.82,27.96,1126500.0,19.7474,19.8325,19.7332,19.8325,1126500.0
2009-04-24 10:00:00,27.96,28.05,27.96,28.0,1214200.0,19.8325,19.8964,19.8325,19.8609,1214200.0
2009-04-24 10:05:00,28.0,28.04,27.94,27.94,837500.0,19.8609,19.8893,19.8183,19.8183,837500.0
2009-04-24 10:10:00,27.94,27.96,27.85,27.89,736000.0,19.8183,19.8325,19.7545,19.7829,736000.0
2009-04-24 10:15:00,27.89,27.9,27.82,27.86,1056800.0,19.7829,19.79,19.7332,19.7616,1056800.0
2009-04-24 10:20:00,27.87,27.88,27.78,27.81,411000.0,19.7687,19.7758,19.7048,19.7261,411000.0
2009-04-24 10:25:00,27.8,27.95,27.78,27.9,1031900.0,19.719,19.8254,19.7048,19.79,1031900.0
2009-04-24 10:30:00,27.9,27.92,27.85,27.92,1108900.0,19.79,19.8041,19.7545,19.8041,1108900.0
2009-04-24 10:35:00,27.92,27.97,27.89,27.93,884900.0,19.8041,19.8396,19.7829,19.8112,884900.0
2009-04-24 10:40:00,27.93,27.95,27.9,27.9,221300.0,19.8112,19.8254,19.79,19.79,221300.0
2009-04-24 10:45:00,27.9,28.0,27.89,27.98,352100.0,19.79,19.8609,19.7829,19.8467,352100.0
2009-04-24 10:50:00,27.99,28.0,27.96,27.99,209900.0,19.8538,19.8609,19.8325,19.8538,209900.0
2009-04-24 10:55:00,27.98,28.03,27.98,27.99,307300.0,19.8467,19.8822,19.8467,19.8538,307300.0
2009-04-24 11:00:00,27.99,28.01,27.95,27.96,274400.0,19.8538,19.868,19.8254,19.8325,274400.0
2009-04-24 11:05:00,27.96,27.97,27.91,27.96,197100.0,19.8325,19.8396,19.7971,19.8325,197100.0
2009-04-24 11:10:00,27.96,28.0,27.95,27.97,474600.0,19.8325,19.8609,19.8254,19.8396,474600.0
2009-04-24 11:15:00,27.97,28.02,27.89,27.98,785500.0,19.8396,19.8751,19.7829,19.8467,785500.0
2009-04-24 11:20:00,27.99,27.99,27.94,27.98,538000.0,19.8538,19.8538,19.8183,19.8467,538000.0
2009-04-24 11:25:00,27.99,28.03,27.96,28.02,490600.0,19.8538,19.8822,19.8325,19.8751,490600.0
2009-04-24 11:30:00,28.02,28.06,28.01,28.04,499300.0,19.8751,19.9035,19.868,19.8893,499300.0
2009-04-24 11:35:00,28.04,28.07,28.02,28.07,608700.0,19.8893,19.9105,19.8751,19.9105,608700.0
2009-04-24 11:40:00,28.06,28.07,28.03,28.06,508900.0,19.9035,19.9105,19.8822,19.9035,508900.0
2009-04-24 11:45:00,28.07,28.09,28.05,28.06,275500.0,19.9105,19.9247,19.8964,19.9035,275500.0
2009-04-24 11:50:00,28.06,28.07,28.04,28.07,151300.0,19.9035,19.9105,19.8893,19.9105,151300.0
2009-04-24 11:55:00,28.07,28.07,28.05,28.06,294700.0,19.9105,19.9105,19.8964,19.9035,294700.0
2009-04-24 12:00:00,28.06,28.07,28.0,28.03,219900.0,19.9035,19.9105,19.8609,19.8822,219900.0
2009-04-24 12:05:00,28.03,28.03,28.01,28.03,133500.0,19.8822,19.8822,19.868,19.8822,133500.0
2009-04-24 12:10:00,28.02,28.03,28.01,28.03,95000.0,19.8751,19.8822,19.868,19.8822,95000.0
2009-04-24 12:15:00,28.03,28.06,28.01,28.04,539500.0,19.8822,19.9035,19.868,19.8893,539500.0
2009-04-24 12:20:00,28.03,28.05,28.02,28.05,187200.0,19.8822,19.8964,19.8751,19.8964,187200.0
2009-04-24 12:25:00,28.04,28.05,28.01,28.02,90500.0,19.8893,19.8964,19.868,19.8751,90500.0
2009-04-24 12:30:00,28.01,28.06,28.01,28.03,142000.0,19.868,19.9035,19.868,19.8822,142000.0
2009-04-24 12:35:00,28.04,28.1,28.03,28.1,155500.0,19.8893,19.9318,19.8822,19.9318,155500.0
2009-04-24 12:40:00,28.1,28.1,28.04,28.05,764200.0,19.9318,19.9318,19.8893,19.8964,764200.0
2009-04-24 12:45:00,28.05,28.05,28.02,28.03,389500.0,19.8964,19.8964,19.8751,19.8822,389500.0
2009-04-24 12:50:00,28.02,28.05,28.0,28.04,446700.0,19.8751,19.8964,19.8609,19.8893,446700.0
2009-04-24 12:55:00,28.04,28.1,28.03,28.05,523700.0,19.8893,19.9318,19.8822,19.8964,523700.0
2009-04-24 13:00:00,28.04,28.05,28.03,28.05,248600.0,19.8893,19.8964,19.8822,19.8964,248600.0
2009-04-24 13:05:00,28.04,28.07,28.04,28.06,306800.0,19.8893,19.9105,19.8893,19.9035,306800.0
2009-04-24 13:10:00,28.06,28.07,28.03,28.03,263800.0,19.9035,19.9105,19.8822,19.8822,263800.0
2009-04-24 13:15:00,28.04,28.04,28.03,28.04,189100.0,19.8893,19.8893,19.8822,19.8893,189100.0
2009-04-24 13:20:00,28.04,28.1,28.03,28.09,346200.0,19.8893,19.9318,19.8822,19.9247,346200.0
2009-04-24 13:25:00,28.1,28.1,28.05,28.08,221500.0,19.9318,19.9318,19.8964,19.9176,221500.0
2009-04-24 13:30:00,28.08,28.08,28.01,28.02,199100.0,19.9176,19.9176,19.868,19.8751,199100.0
2009-04-24 13:35:00,28.02,28.02,27.97,27.99,270100.0,19.8751,19.8751,19.8396,19.8538,270100.0
2009-04-24 13:40:00,27.98,28.05,27.96,28.0,288400.0,19.8467,19.8964,19.8325,19.8609,288400.0
2009-04-24 13:45:00,28.0,28.01,27.97,27.98,158000.0,19.8609,19.868,19.8396,19.8467,158000.0
2009-04-24 13:50:00,27.98,27.98,27.95,27.97,125700.0,19.8467,19.8467,19.8254,19.8396,125700.0
2009-04-24 13:55:00,27.98,27.98,27.96,27.96,108500.0,19.8467,19.8467,19.8325,19.8325,108500.0
2009-04-24 14:00:00,27.97,28.04,27.89,27.98,1463800.0,19.8396,19.8893,19.7829,19.8467,1463800.0
2009-04-24 14:05:00,27.99,28.03,27.91,27.93,1199400.0,19.8538,19.8822,19.7971,19.8112,1199400.0
2009-04-24 14:10:00,27.93,27.95,27.78,27.83,929300.0,19.8112,19.8254,19.7048,19.7403,929300.0
2009-04-24 14:15:00,27.84,27.94,27.8,27.93,2564100.0,19.7474,19.8183,19.719,19.8112,2564100.0
2009-04-24 14:20:00,27.94,28.01,27.89,27.93,703200.0,19.8183,19.868,19.7829,19.8112,703200.0
2009-04-24 14:25:00,27.93,28.0,27.92,28.0,592800.0,19.8112,19.8609,19.8041,19.8609,592800.0
2009-04-24 14:30:00,28.01,28.03,27.98,28.02,646700.0,19.868,19.8822,19.8467,19.8751,646700.0
2009-04-24 14:35:00,28.02,28.06,28.0,28.05,1165200.0,19.8751,19.9035,19.8609,19.8964,1165200.0
2009-04-24 14:40:00,28.04,28.12,28.02,28.11,681900.0,19.8893,19.946,19.8751,19.9389,681900.0
2009-04-24 14:45:00,28.12,28.17,28.0,28.02,1976600.0,19.946,19.9815,19.8609,19.8751,1976600.0
2009-04-24 14:50:00,28.02,28.08,28.02,28.08,436300.0,19.8751,19.9176,19.8751,19.9176,436300.0
2009-04-24 14:55:00,28.08,28.09,28.06,28.08,643900.0,19.9176,19.9247,19.9035,19.9176,643900.0
2009-04-24 15:00:00,28.08,28.13,28.05,28.09,812500.0,19.9176,19.9531,19.8964,19.9247,812500.0
2009-04-24 15:05:00,28.09,28.14,28.09,28.09,839200.0,19.9247,19.9602,19.9247,19.9247,839200.0
2009-04-24 15:10:00,28.09,28.12,28.03,28.05,548500.0,19.9247,19.946,19.8822,19.8964,548500.0
2009-04-24 15:15:00,28.05,28.08,28.04,28.04,409700.0,19.8964,19.9176,19.8893,19.8893,409700.0
2009-04-24 15:20:00,28.04,28.13,28.04,28.13,272200.0,19.8893,19.9531,19.8893,19.9531,272200.0
2009-04-24 15:25:00,28.12,28.14,28.04,28.05,360600.0,19.946,19.9602,19.8893,19.8964,360600.0
2009-04-24 15:30:00,28.06,28.15,28.06,28.1,1058600.0,19.9035,19.9673,19.9035,19.9318,1058600.0
2009-04-24 15:35:00,28.1,28.11,28.04,28.09,1028800.0,19.9318,19.9389,19.8893,19.9247,1028800.0
2009-04-24 15:40:00,28.09,28.13,28.05,28.06,880900.0,19.9247,19.9531,19.8964,19.9035,880900.0
2009-04-24 15:45:00,28.06,28.1,28.06,28.09,1180900.0,19.9035,19.9318,19.9035,19.9247,1180900.0
2009-04-24 15:50:00,28.08,28.1,27.98,27.98,1390900.0,19.9176,19.9318,19.8467,19.8467,1390900.0
2009-04-24 15:55:00,27.99,28.05,27.85,28.01,3431900.0,19.8538,19.8964,19.7545,19.868,3431900.0
2009-04-27 09:30:00,27.2,27.26,27.15,27.24,2158600.0,19.2934,19.336,19.258,19.3218,2158600.0
2009-04-27 09:35:00,27.24,27.29,27.2,27.25,1138400.0,19.3218,19.3573,19.2934,19.3289,1138400.0
2009-04-27 09:40:00,27.25,27.26,27.17,27.23,1298200.0,19.3289,19.336,19.2722,19.3147,1298200.0
2009-04-27 09:45:00,27.24,27.32,27.22,27.31,2320200.0,19.3218,19.3786,19.3076,19.3715,2320200.0
2009-04-27 09:50:00,27.32,27.37,27.29,27.36,733800.0,19.3786,19.414,19.3573,19.4069,733800.0
2009-04-27 09:55:00,27.36,27.36,27.28,27.3,738900.0,19.4069,19.4069,19.3502,19.3644,738900.0
2009-04-27 10:00:00,27.3,27.31,27.26,27.28,784600.0,19.3644,19.3715,19.336,19.3502,784600.0
2009-04-27 10:05:00,27.29,27.29,27.14,27.16,1625500.0,19.3573,19.3573,19.2509,19.2651,1625500.0
2009-04-27 10:10:00,27.16,27.16,27.09,27.11,1242000.0,19.2651,19.2651,19.2154,19.2296,1242000.0
2009-04-27 10:15:00,27.1,27.26,27.05,27.25,2181100.0,19.2225,19.336,19.187,19.3289,2181100.0
2009-04-27 10:20:00,27.25,27.3,27.21,27.3,964900.0,19.3289,19.3644,19.3005,19.3644,964900.0
2009-04-27 10:25:00,27.3,27.31,27.21,27.28,730200.0,19.3644,19.3715,19.3005,19.3502,730200.0
2009-04-27 10:30:00,27.28,27.28,27.2,27.2,616200.0,19.3502,19.3502,19.2934,19.2934,616200.0
2009-04-27 10:35:00,27.2,27.33,27.19,27.32,925000.0,19.2934,19.3857,19.2863,19.3786,925000.0
2009-04-27 10:40:00,27.32,27.37,27.3,27.37,505300.0,19.3786,19.414,19.3644,19.414,505300.0
2009-04-27 10:45:00,27.36,27.4,27.35,27.39,784400.0,19.4069,19.4353,19.3998,19.4282,784400.0
2009-04-27 10:50:00,27.39,27.41,27.36,27.4,518200.0,19.4282,19.4424,19.4069,19.4353,518200.0
2009-04-27 10:55:00,27.4,27.45,27.39,27.45,487300.0,19.4353,19.4708,19.4282,19.4708,487300.0
2009-04-27 11:00:00,27.46,27.5,27.44,27.44,456800.0,19.4779,19.5062,19.4637,19.4637,456800.0
2009-04-27 11:05:00,27.45,27.46,27.42,27.44,682900.0,19.4708,19.4779,19.4495,19.4637,682900.0
2009-04-27 11:10:00,27.45,27.45,27.41,27.42,225700.0,19.4708,19.4708,19.4424,19.4495,225700.0
2009-04-27 11:15:00,27.43,27.45,27.34,27.34,379400.0,19.4566,19.4708,19.3927,19.3927,379400.0
2009-04-27 11:20:00,27.35,27.37,27.33,27.35,429000.0,19.3998,19.414,19.3857,19.3998,429000.0
2009-04-27 11:25:00,27.35,27.41,27.35,27.39,499200.0,19.3998,19.4424,19.3998,19.4282,499200.0
2009-04-27 11:30:00,27.39,27.4,27.33,27.37,385800.0,19.4282,19.4353,19.3857,19.414,385800.0
2009-04-27 11:35:00,27.37,27.42,27.36,27.38,258900.0,19.414,19.4495,19.4069,19.4211,258900.0
2009-04-27 11:40:00,27.38,27.4,27.35,27.39,434500.0,19.4211,19.4353,19.3998,19.4282,434500.0
2009-04-27 11:45:00,27.39,27.44,27.37,27.42,432600.0,19.4282,19.4637,19.414,19.4495,432600.0
2009-04-27 11:50:00,27.42,27.44,27.4,27.4,372900.0,19.4495,19.4637,19.4353,19.4353,372900.0
2009-04-27 11:55:00,27.4,27.47,27.39,27.44,817200.0,19.4353,19.485,19.4282,19.4637,817200.0
2009-04-27 12:00:00,27.44,27.46,27.43,27.45,189000.0,19.4637,19.4779,19.4566,19.4708,189000.0
2009-04-27 12:05:00,27.45,27.46,27.43,27.43,205200.0,19.4708,19.4779,19.4566,19.4566,205200.0
2009-04-27 12:10:00,27.42,27.44,27.41,27.43,203100.0,19.4495,19.4637,19.4424,19.4566,203100.0
2009-04-27 12:15:00,27.43,27.43,27.38,27.38,235600.0,19.4566,19.4566,19.4211,19.4211,235600.0
2009-04-27 12:20:00,27.39,27.4,27.38,27.39,175800.0,19.4282,19.4353,19.4211,19.4282,175800.0
2009-04-27 12:25:00,27.39,27.4,27.34,27.36,250900.0,19.4282,19.4353,19.3927,19.4069,250900.0
2009-04-27 12:30:00,27.37,27.37,27.35,27.36,138800.0,19.414,19.414,19.3998,19.4069,138800.0
2009-04-27 12:35:00,27.36,27.36,27.32,27.34,320000.0,19.4069,19.4069,19.3786,19.3927,320000.0
2009-04-27 12:40:00,27.33,27.34,27.29,27.34,714700.0,19.3857,19.3927,19.3573,19.3927,714700.0
2009-04-27 12:45:00,27.33,27.34,27.29,27.32,643500.0,19.3857,19.3927,19.3573,19.3786,643500.0
2009-04-27 12:50:00,27.32,27.32,27.27,27.29,274600.0,19.3786,19.3786,19.3431,19.3573,274600.0
2009-04-27 12:55:00,27.29,27.32,27.29,27.31,193900.0,19.3573,19.3786,19.3573,19.3715,193900.0
2009-04-27 13:00:00,27.31,27.31,27.26,27.28,358300.0,19.3715,19.3715,19.336,19.3502,358300.0
2009-04-27 13:05:00,27.28,27.28,27.24,27.26,250700.0,19.3502,19.3502,19.3218,19.336,250700.0
2009-04-27 13:10:00,27.26,27.27,27.23,27.23,1598200.0,19.336,19.3431,19.3147,19.3147,1598200.0
2009-04-27 13:15:00,27.23,27.23,27.17,27.18,336400.0,19.3147,19.3147,19.2722,19.2793,336400.0
2009-04-27 13:20:00,27.17,27.17,27.12,27.14,904200.0,19.2722,19.2722,19.2367,19.2509,904200.0
2009-04-27 13:25:00,27.14,27.14,27.07,27.07,944100.0,19.2509,19.2509,19.2012,19.2012,944100.0
2009-04-27 13:30:00,27.07,27.07,27.04,27.06,468500.0,19.2012,19.2012,19.1799,19.1941,468500.0
2009-04-27 13:35:00,27.07,27.07,27.02,27.03,1093200.0,19.2012,19.2012,19.1658,19.1729,1093200.0
2009-04-27 13:40:00,27.03,27.1,27.03,27.1,594900.0,19.1729,19.2225,19.1729,19.2225,594900.0
2009-04-27 13:45:00,27.1,27.1,27.01,27.02,673900.0,19.2225,19.2225,19.1587,19.1658,673900.0
2009-04-27 13:50:00,27.02,27.03,26.98,26.99,400600.0,19.1658,19.1729,19.1374,19.1445,400600.0
2009-04-27 13:55:00,26.98,27.0,26.94,27.0,706300.0,19.1374,19.1516,19.109,19.1516,706300.0
2009-04-27 14:00:00,26.99,27.0,26.95,26.98,692800.0,19.1445,19.1516,19.1161,19.1374,692800.0
2009-04-27 14:05:00,26.98,27.0,26.94,26.95,682800.0,19.1374,19.1516,19.109,19.1161,682800.0
2009-04-27 14:10:00,26.95,27.01,26.93,26.97,846300.0,19.1161,19.1587,19.1019,19.1303,846300.0
2009-04-27 14:15:00,26.97,26.98,26.93,26.97,1552000.0,19.1303,19.1374,19.1019,19.1303,1552000.0
2009-04-27 14:20:00,26.97,27.02,26.95,27.02,820000.0,19.1303,19.1658,19.1161,19.1658,820000.0
2009-04-27 14:25:00,27.01,27.01,26.94,26.99,486300.0,19.1587,19.1587,19.109,19.1445,486300.0
2009-04-27 14:30:00,26.99,27.04,26.99,27.04,450700.0,19.1445,19.1799,19.1445,19.1799,450700.0
2009-04-27 14:35:00,27.04,27.08,27.03,27.06,312200.0,19.1799,19.2083,19.1729,19.1941,312200.0
2009-04-27 14:40:00,27.06,27.08,27.02,27.05,1018700.0,19.1941,19.2083,19.1658,19.187,1018700.0
2009-04-27 14:45:00,27.06,27.06,27.01,27.02,341500.0,19.1941,19.1941,19.1587,19.1658,341500.0
2009-04-27 14:50:00,27.03,27.05,27.0,27.0,410400.0,19.1729,19.187,19.1516,19.1516,410400.0
2009-04-27 14:55:00,27.0,27.05,26.99,27.03,432400.0,19.1516,19.187,19.1445,19.1729,432400.0
2009-04-27 15:00:00,27.03,27.04,26.98,26.99,267300.0,19.1729,19.1799,19.1374,19.1445,267300.0
2009-04-27 15:05:00,26.98,26.99,26.91,26.93,463700.0,19.1374,19.1445,19.0877,19.1019,463700.0
2009-04-27 15:10:00,26.92,26.96,26.91,26.94,388800.0,19.0948,19.1232,19.0877,19.109,388800.0
2009-04-27 15:15:00,26.95,27.06,26.95,27.06,544200.0,19.1161,19.1941,19.1161,19.1941,544200.0
2009-04-27 15:20:00,27.06,27.08,27.02,27.03,719100.0,19.1941,19.2083,19.1658,19.1729,719100.0
2009-04-27 15:25:00,27.03,27.04,26.96,27.0,500300.0,19.1729,19.1799,19.1232,19.1516,500300.0
2009-04-27 15:30:00,27.0,27.04,26.97,27.02,488300.0,19.1516,19.1799,19.1303,19.1658,488300.0
2009-04-27 15:35:00,27.02,27.05,26.99,27.0,804600.0,19.1658,19.187,19.1445,19.1516,804600.0
2009-04-27 15:40:00,27.0,27.14,26.98,27.12,808900.0,19.1516,19.2509,19.1374,19.2367,808900.0
2009-04-27 15:45:00,27.12,27.2,27.06,27.1,1177300.0,19.2367,19.2934,19.1941,19.2225,1177300.0
2009-04-27 15:50:00,27.09,27.09,26.98,27.07,1954600.0,19.2154,19.2154,19.1374,19.2012,1954600.0
2009-04-27 15:55:00,27.06,27.09,27.0,27.07,3965100.0,19.1941,19.2154,19.1516,19.2012,3965100.0
2009-04-28 09:30:00,26.52,26.64,26.5,26.57,1362700.0,18.8111,18.8962,18.7969,18.8466,1362700.0
2009-04-28 09:35:00,26.57,26.65,26.54,26.64,1024700.0,18.8466,18.9033,18.8253,18.8962,1024700.0
2009-04-28 09:40:00,26.65,26.65,26.57,26.61,1425700.0,18.9033,18.9033,18.8466,18.8749,1425700.0
2009-04-28 09:45:00,26.61,26.68,26.61,26.64,2047300.0,18.8749,18.9246,18.8749,18.8962,2047300.0
2009-04-28 09:50:00,26.64,26.7,26.64,26.69,1327600.0,18.8962,18.9388,18.8962,18.9317,1327600.0
2009-04-28 09:55:00,26.69,26.75,26.67,26.75,682700.0,18.9317,18.9742,18.9175,18.9742,682700.0
2009-04-28 10:00:00,26.76,26.88,26.75,26.83,2235900.0,18.9813,19.0665,18.9742,19.031,2235900.0
2009-04-28 10:05:00,26.84,26.86,26.81,26.84,470000.0,19.0381,19.0523,19.0168,19.0381,470000.0
2009-04-28 10:10:00,26.84,26.85,26.81,26.83,464600.0,19.0381,19.0452,19.0168,19.031,464600.0
2009-04-28 10:15:00,26.82,26.88,26.81,26.85,773700.0,19.0239,19.0665,19.0168,19.0452,773700.0
2009-04-28 10:20:00,26.86,26.92,26.86,26.9,629300.0,19.0523,19.0948,19.0523,19.0806,629300.0
2009-04-28 10:25:00,26.9,26.94,26.89,26.94,667800.0,19.0806,19.109,19.0736,19.109,667800.0
2009-04-28 10:30:00,26.94,26.96,26.87,26.89,881600.0,19.109,19.1232,19.0594,19.0736,881600.0
2009-04-28 10:35:00,26.88,26.98,26.88,26.98,586800.0,19.0665,19.1374,19.0665,19.1374,586800.0
2009-04-28 10:40:00,26.98,27.04,26.98,27.03,500500.0,19.1374,19.1799,19.1374,19.1729,500500.0
2009-04-28 10:45:00,27.03,27.09,27.02,27.06,714100.0,19.1729,19.2154,19.1658,19.1941,714100.0
2009-04-28 10:50:00,27.05,27.07,27.03,27.04,617400.0,19.187,19.2012,19.1729,19.1799,617400.0
2009-04-28 10:55:00,27.03,27.04,27.0,27.03,649700.0,19.1729,19.1799,19.1516,19.1729,649700.0
2009-04-28 11:00:00,27.03,27.05,27.02,27.04,747400.0,19.1729,19.187,19.1658,19.1799,747400.0
2009-04-28 11:05:00,27.04,27.04,26.98,26.99,174200.0,19.1799,19.1799,19.1374,19.1445,174200.0
2009-04-28 11:10:00,26.99,27.01,26.98,26.98,155800.0,19.1445,19.1587,19.1374,19.1374,155800.0
2009-04-28 11:15:00,26.97,26.99,26.9,26.93,2426200.0,19.1303,19.1445,19.0806,19.1019,2426200.0
2009-04-28 11:20:00,26.93,26.94,26.9,26.9,322000.0,19.1019,19.109,19.0806,19.0806,322000.0
2009-04-28 11:25:00,26.9,26.95,26.9,26.92,440600.0,19.0806,19.1161,19.0806,19.0948,440600.0
2009-04-28 11:30:00,26.93,26.95,26.9,26.93,290600.0,19.1019,19.1161,19.0806,19.1019,290600.0
2009-04-28 11:35:00,26.94,26.95,26.88,26.91,1074300.0,19.109,19.1161,19.0665,19.0877,1074300.0
2009-04-28 11:40:00,26.92,26.96,26.92,26.95,407500.0,19.0948,19.1232,19.0948,19.1161,407500.0
2009-04-28 11:45:00,26.95,26.95,26.91,26.92,654700.0,19.1161,19.1161,19.0877,19.0948,654700.0
2009-04-28 11:50:00,26.92,26.92,26.89,26.9,390100.0,19.0948,19.0948,19.0736,19.0806,390100.0
2009-04-28 11:55:00,26.91,26.95,26.9,26.95,212600.0,19.0877,19.1161,19.0806,19.1161,212600.0
2009-04-28 12:00:00,26.95,27.01,26.95,27.01,412600.0,19.1161,19.1587,19.1161,19.1587,412600.0
2009-04-28 12:05:00,27.01,27.02,26.99,27.0,340000.0,19.1587,19.1658,19.1445,19.1516,340000.0
2009-04-28 12:10:00,26.99,27.02,26.99,27.0,350100.0,19.1445,19.1658,19.1445,19.1516,350100.0
2009-04-28 12:15:00,27.0,27.01,26.99,27.0,253000.0,19.1516,19.1587,19.1445,19.1516,253000.0
2009-04-28 12:20:00,27.01,27.07,27.01,27.03,649700.0,19.1587,19.2012,19.1587,19.1729,649700.0
2009-04-28 12:25:00,27.04,27.05,27.01,27.03,466700.0,19.1799,19.187,19.1587,19.1729,466700.0
2009-04-28 12:30:00,27.03,27.04,27.01,27.02,549600.0,19.1729,19.1799,19.1587,19.1658,549600.0
2009-04-28 12:35:00,27.02,27.03,26.99,26.99,134900.0,19.1658,19.1729,19.1445,19.1445,134900.0
2009-04-28 12:40:00,26.99,27.0,26.98,27.0,166600.0,19.1445,19.1516,19.1374,19.1516,166600.0
2009-04-28 12:45:00,26.99,27.02,26.99,27.0,220800.0,19.1445,19.1658,19.1445,19.1516,220800.0
2009-04-28 12:50:00,27.0,27.01,26.99,26.99,218900.0,19.1516,19.1587,19.1445,19.1445,218900.0
2009-04-28 12:55:00,26.98,27.0,26.98,27.0,61800.0,19.1374,19.1516,19.1374,19.1516,61800.0
2009-04-28 13:00:00,26.99,27.05,26.99,27.04,310600.0,19.1445,19.187,19.1445,19.1799,310600.0
2009-04-28 13:05:00,27.04,27.04,26.95,26.96,272100.0,19.1799,19.1799,19.1161,19.1232,272100.0
2009-04-28 13:10:00,26.96,26.97,26.94,26.96,213600.0,19.1232,19.1303,19.109,19.1232,213600.0
2009-04-28 13:15:00,26.95,26.98,26.94,26.96,114000.0,19.1161,19.1374,19.109,19.1232,114000.0
2009-04-28 13:20:00,26.95,26.97,26.91,26.93,201700.0,19.1161,19.1303,19.0877,19.1019,201700.0
2009-04-28 13:25:00,26.93,26.97,26.91,26.95,71900.0,19.1019,19.1303,19.0877,19.1161,71900.0
2009-04-28 13:30:00,26.94,27.02,26.93,27.01,197900.0,19.109,19.1658,19.1019,19.1587,197900.0
2009-04-28 13:35:00,27.01,27.02,26.99,27.01,120800.0,19.1587,19.1658,19.1445,19.1587,120800.0
2009-04-28 13:40:00,27.0,27.04,26.99,27.0,324000.0,19.1516,19.1799,19.1445,19.1516,324000.0
2009-04-28 13:45:00,27.0,27.03,26.99,27.02,369400.0,19.1516,19.1729,19.1445,19.1658,369400.0
2009-04-28 13:50:00,27.02,27.02,26.97,26.99,450000.0,19.1658,19.1658,19.1303,19.1445,450000.0
2009-04-28 13:55:00,27.0,27.01,26.98,27.0,136000.0,19.1516,19.1587,19.1374,19.1516,136000.0
2009-04-28 14:00:00,27.0,27.06,27.0,27.03,304400.0,19.1516,19.1941,19.1516,19.1729,304400.0
2009-04-28 14:05:00,27.03,27.05,27.0,27.04,811000.0,19.1729,19.187,19.1516,19.1799,811000.0
2009-04-28 14:10:00,27.05,27.07,27.03,27.05,346200.0,19.187,19.2012,19.1729,19.187,346200.0
2009-04-28 14:15:00,27.05,27.06,27.0,27.02,157000.0,19.187,19.1941,19.1516,19.1658,157000.0
2009-04-28 14:20:00,27.03,27.13,27.02,27.12,519000.0,19.1729,19.2438,19.1658,19.2367,519000.0
2009-04-28 14:25:00,27.12,27.13,27.11,27.13,272500.0,19.2367,19.2438,19.2296,19.2438,272500.0
2009-04-28 14:30:00,27.13,27.2,27.13,27.18,464500.0,19.2438,19.2934,19.2438,19.2793,464500.0
2009-04-28 14:35:00,27.19,27.23,27.17,27.22,449900.0,19.2863,19.3147,19.2722,19.3076,449900.0
2009-04-28 14:40:00,27.23,27.24,27.21,27.21,588100.0,19.3147,19.3218,19.3005,19.3005,588100.0
2009-04-28 14:45:00,27.22,27.22,27.15,27.15,443800.0,19.3076,19.3076,19.258,19.258,443800.0
2009-04-28 14:50:00,27.16,27.18,27.14,27.17,194300.0,19.2651,19.2793,19.2509,19.2722,194300.0
2009-04-28 14:55:00,27.17,27.18,27.1,27.11,407800.0,19.2722,19.2793,19.2225,19.2296,407800.0
2009-04-28 15:00:00,27.11,27.17,27.1,27.14,369800.0,19.2296,19.2722,19.2225,19.2509,369800.0
2009-04-28 15:05:00,27.14,27.16,27.09,27.16,479900.0,19.2509,19.2651,19.2154,19.2651,479900.0
2009-04-28 15:10:00,27.16,27.19,27.11,27.11,546400.0,19.2651,19.2863,19.2296,19.2296,546400.0
2009-04-28 15:15:00,27.11,27.15,27.06,27.07,389000.0,19.2296,19.258,19.1941,19.2012,389000.0
2009-04-28 15:20:00,27.06,27.11,27.05,27.06,393900.0,19.1941,19.2296,19.187,19.1941,393900.0
2009-04-28 15:25:00,27.06,27.1,27.05,27.06,317700.0,19.1941,19.2225,19.187,19.1941,317700.0
2009-04-28 15:30:00,27.05,27.05,27.0,27.01,560200.0,19.187,19.187,19.1516,19.1587,560200.0
2009-04-28 15:35:00,27.01,27.07,27.0,27.04,303200.0,19.1587,19.2012,19.1516,19.1799,303200.0
2009-04-28 15:40:00,27.03,27.03,26.94,27.0,656500.0,19.1729,19.1729,19.109,19.1516,656500.0
2009-04-28 15:45:00,27.01,27.06,26.97,27.04,626100.0,19.1587,19.1941,19.1303,19.1799,626100.0
2009-04-28 15:50:00,27.03,27.06,27.01,27.06,561400.0,19.1729,19.1941,19.1587,19.1941,561400.0
2009-04-28 15:55:00,27.06,27.07,26.96,26.97,1715700.0,19.1941,19.2012,19.1232,19.1303,1715700.0
2009-04-29 09:30:00,27.74,27.83,27.65,27.7,1643200.0,19.6765,19.7403,19.6126,19.6481,1643200.0
2009-04-29 09:35:00,27.7,27.78,27.67,27.77,1669300.0,19.6481,19.7048,19.6268,19.6978,1669300.0
2009-04-29 09:40:00,27.78,27.82,27.76,27.8,1173800.0,19.7048,19.7332,19.6907,19.719,1173800.0
2009-04-29 09:45:00,27.8,27.93,27.8,27.92,2405500.0,19.719,19.8112,19.719,19.8041,2405500.0
2009-04-29 09:50:00,27.92,27.96,27.9,27.94,968200.0,19.8041,19.8325,19.79,19.8183,968200.0
2009-04-29 09:55:00,27.94,28.04,27.93,28.03,1363300.0,19.8183,19.8893,19.8112,19.8822,1363300.0
2009-04-29 10:00:00,28.04,28.07,28.02,28.02,532800.0,19.8893,19.9105,19.8751,19.8751,532800.0
2009-04-29 10:05:00,28.02,28.04,28.01,28.02,395500.0,19.8751,19.8893,19.868,19.8751,395500.0
2009-04-29 10:10:00,28.02,28.02,28.0,28.02,460100.0,19.8751,19.8751,19.8609,19.8751,460100.0
2009-04-29 10:15:00,28.01,28.13,28.01,28.11,1148200.0,19.868,19.9531,19.868,19.9389,1148200.0
2009-04-29 10:20:00,28.11,28.17,28.11,28.15,769000.0,19.9389,19.9815,19.9389,19.9673,769000.0
2009-04-29 10:25:00,28.15,28.24,28.14,28.23,1218800.0,19.9673,20.0311,19.9602,20.024,1218800.0
2009-04-29 10:30:00,28.23,28.28,28.22,28.25,906700.0,20.024,20.0595,20.0169,20.0382,906700.0
2009-04-29 10:35:00,28.24,28.26,28.24,28.26,192900.0,20.0311,20.0453,20.0311,20.0453,192900.0
2009-04-29 10:40:00,28.26,28.36,28.25,28.33,676500.0,20.0453,20.1162,20.0382,20.095,676500.0
2009-04-29 10:45:00,28.33,28.35,28.31,28.33,564900.0,20.095,20.1092,20.0808,20.095,564900.0
2009-04-29 10:50:00,28.33,28.34,28.3,28.31,251200.0,20.095,20.1021,20.0737,20.0808,251200.0
2009-04-29 10:55:00,28.31,28.32,28.29,28.31,380400.0,20.0808,20.0879,20.0666,20.0808,380400.0
2009-04-29 11:00:00,28.31,28.33,28.28,28.28,388000.0,20.0808,20.095,20.0595,20.0595,388000.0
2009-04-29 11:05:00,28.28,28.29,28.25,28.27,272700.0,20.0595,20.0666,20.0382,20.0524,272700.0
2009-04-29 11:10:00,28.26,28.27,28.26,28.27,125500.0,20.0453,20.0524,20.0453,20.0524,125500.0
2009-04-29 11:15:00,28.27,28.29,28.26,28.29,124700.0,20.0524,20.0666,20.0453,20.0666,124700.0
2009-04-29 11:20:00,28.29,28.33,28.24,28.3,3373500.0,20.0666,20.095,20.0311,20.0737,3373500.0
2009-04-29 11:25:00,28.3,28.33,28.27,28.29,2232400.0,20.0737,20.095,20.0524,20.0666,2232400.0
2009-04-29 11:30:00,28.29,28.33,28.29,28.3,706600.0,20.0666,20.095,20.0666,20.0737,706600.0
2009-04-29 11:35:00,28.29,28.31,28.28,28.29,383300.0,20.0666,20.0808,20.0595,20.0666,383300.0
2009-04-29 11:40:00,28.29,28.31,28.28,28.29,236100.0,20.0666,20.0808,20.0595,20.0666,236100.0
2009-04-29 11:45:00,28.29,28.32,28.28,28.32,223500.0,20.0666,20.0879,20.0595,20.0879,223500.0
2009-04-29 11:50:00,28.32,28.34,28.31,28.33,492200.0,20.0879,20.1021,20.0808,20.095,492200.0
2009-04-29 11:55:00,28.33,28.34,28.3,28.32,391100.0,20.095,20.1021,20.0737,20.0879,391100.0
2009-04-29 12:00:00,28.31,28.35,28.31,28.33,142100.0,20.0808,20.1092,20.0808,20.095,142100.0
2009-04-29 12:05:00,28.34,28.35,28.33,28.33,161800.0,20.1021,20.1092,20.095,20.095,161800.0
2009-04-29 12:10:00,28.32,28.35,28.31,28.34,545200.0,20.0879,20.1092,20.0808,20.1021,545200.0
2009-04-29 12:15:00,28.34,28.39,28.34,28.35,375600.0,20.1021,20.1375,20.1021,20.1092,375600.0
2009-04-29 12:20:00,28.35,28.37,28.32,28.37,215900.0,20.1092,20.1233,20.0879,20.1233,215900.0
2009-04-29 12:25:00,28.37,28.39,28.35,28.38,194000.0,20.1233,20.1375,20.1092,20.1304,194000.0
2009-04-29 12:30:00,28.38,28.41,28.38,28.4,459400.0,20.1304,20.1517,20.1304,20.1446,459400.0
2009-04-29 12:35:00,28.4,28.41,28.38,28.4,541200.0,20.1446,20.1517,20.1304,20.1446,541200.0
2009-04-29 12:40:00,28.4,28.42,28.39,28.39,482500.0,20.1446,20.1588,20.1375,20.1375,482500.0
2009-04-29 12:45:00,28.39,28.41,28.39,28.41,104500.0,20.1375,20.1517,20.1375,20.1517,104500.0
2009-04-29 12:50:00,28.41,28.41,28.39,28.4,76200.0,20.1517,20.1517,20.1375,20.1446,76200.0
2009-04-29 12:55:00,28.4,28.43,28.39,28.43,215700.0,20.1446,20.1659,20.1375,20.1659,215700.0
2009-04-29 13:00:00,28.43,28.44,28.42,28.43,134100.0,20.1659,20.173,20.1588,20.1659,134100.0
2009-04-29 13:05:00,28.42,28.44,28.38,28.4,829700.0,20.1588,20.173,20.1304,20.1446,829700.0
2009-04-29 13:10:00,28.41,28.41,28.39,28.4,128400.0,20.1517,20.1517,20.1375,20.1446,128400.0
2009-04-29 13:15:00,28.41,28.44,28.4,28.44,344400.0,20.1517,20.173,20.1446,20.173,344400.0
2009-04-29 13:20:00,28.44,28.53,28.43,28.53,644500.0,20.173,20.2368,20.1659,20.2368,644500.0
2009-04-29 13:25:00,28.53,28.58,28.51,28.57,517900.0,20.2368,20.2723,20.2226,20.2652,517900.0
2009-04-29 13:30:00,28.58,28.58,28.5,28.52,641500.0,20.2723,20.2723,20.2156,20.2297,641500.0
2009-04-29 13:35:00,28.52,28.53,28.5,28.5,238400.0,20.2297,20.2368,20.2156,20.2156,238400.0
2009-04-29 13:40:00,28.51,28.51,28.48,28.49,174400.0,20.2226,20.2226,20.2014,20.2085,174400.0
2009-04-29 13:45:00,28.49,28.5,28.47,28.47,769000.0,20.2085,20.2156,20.1943,20.1943,769000.0
2009-04-29 13:50:00,28.47,28.48,28.45,28.46,519200.0,20.1943,20.2014,20.1801,20.1872,519200.0
2009-04-29 13:55:00,28.46,28.47,28.44,28.45,250700.0,20.1872,20.1943,20.173,20.1801,250700.0
2009-04-29 14:00:00,28.45,28.46,28.41,28.43,574200.0,20.1801,20.1872,20.1517,20.1659,574200.0
2009-04-29 14:05:00,28.44,28.46,28.43,28.44,297300.0,20.173,20.1872,20.1659,20.173,297300.0
2009-04-29 14:10:00,28.44,28.5,28.43,28.48,440300.0,20.173,20.2156,20.1659,20.2014,440300.0
2009-04-29 14:15:00,28.49,28.55,28.41,28.51,2149100.0,20.2085,20.251,20.1517,20.2226,2149100.0
2009-04-29 14:20:00,28.52,28.55,28.44,28.46,2649700.0,20.2297,20.251,20.173,20.1872,2649700.0
2009-04-29 14:25:00,28.45,28.53,28.44,28.49,752300.0,20.1801,20.2368,20.173,20.2085,752300.0
2009-04-29 14:30:00,28.5,28.66,28.47,28.64,1168200.0,20.2156,20.329,20.1943,20.3149,1168200.0
2009-04-29 14:35:00,28.65,28.65,28.57,28.6,1217700.0,20.3219,20.3219,20.2652,20.2865,1217700.0
2009-04-29 14:40:00,28.6,28.62,28.53,28.57,987700.0,20.2865,20.3007,20.2368,20.2652,987700.0
2009-04-29 14:45:00,28.56,28.57,28.44,28.48,1144800.0,20.2581,20.2652,20.173,20.2014,1144800.0
2009-04-29 14:50:00,28.48,28.57,28.46,28.48,468600.0,20.2014,20.2652,20.1872,20.2014,468600.0
2009-04-29 14:55:00,28.48,28.53,28.44,28.53,459100.0,20.2014,20.2368,20.173,20.2368,459100.0
2009-04-29 15:00:00,28.54,28.57,28.5,28.55,1077600.0,20.2439,20.2652,20.2156,20.251,1077600.0
2009-04-29 15:05:00,28.56,28.59,28.49,28.51,420400.0,20.2581,20.2794,20.2085,20.2226,420400.0
2009-04-29 15:10:00,28.52,28.57,28.5,28.53,608000.0,20.2297,20.2652,20.2156,20.2368,608000.0
2009-04-29 15:15:00,28.52,28.53,28.45,28.47,301200.0,20.2297,20.2368,20.1801,20.1943,301200.0
2009-04-29 15:20:00,28.47,28.49,28.4,28.41,475800.0,20.1943,20.2085,20.1446,20.1517,475800.0
2009-04-29 15:25:00,28.4,28.41,28.36,28.39,595900.0,20.1446,20.1517,20.1162,20.1375,595900.0
2009-04-29 15:30:00,28.39,28.41,28.33,28.39,729200.0,20.1375,20.1517,20.095,20.1375,729200.0
2009-04-29 15:35:00,28.39,28.43,28.37,28.39,1227200.0,20.1375,20.1659,20.1233,20.1375,1227200.0
2009-04-29 15:40:00,28.39,28.4,28.3,28.3,1884600.0,20.1375,20.1446,20.0737,20.0737,1884600.0
2009-04-29 15:45:00,28.3,28.31,27.88,28.31,2127600.0,20.0737,20.0808,19.7758,20.0808,2127600.0
2009-04-29 15:50:00,28.31,28.41,28.28,28.28,2593500.0,20.0808,20.1517,20.0595,20.0595,2593500.0
2009-04-29 15:55:00,28.28,28.42,28.27,28.37,5570800.0,20.0595,20.1588,20.0524,20.1233,5570800.0
2009-04-30 09:30:00,28.95,28.96,28.68,28.68,2352400.0,20.5347,20.5418,20.3432,20.3432,2352400.0
2009-04-30 09:35:00,28.69,28.74,28.68,28.7,1636900.0,20.3503,20.3858,20.3432,20.3574,1636900.0
2009-04-30 09:40:00,28.7,28.8,28.69,28.8,3344600.0,20.3574,20.4283,20.3503,20.4283,3344600.0
2009-04-30 09:45:00,28.8,28.82,28.73,28.76,1142200.0,20.4283,20.4425,20.3787,20.4,1142200.0
2009-04-30 09:50:00,28.76,28.83,28.75,28.81,735600.0,20.4,20.4496,20.3929,20.4354,735600.0
2009-04-30 09:55:00,28.81,28.86,28.78,28.81,502200.0,20.4354,20.4709,20.4142,20.4354,502200.0
2009-04-30 10:00:00,28.82,28.89,28.81,28.88,880500.0,20.4425,20.4922,20.4354,20.4851,880500.0
2009-04-30 10:05:00,28.88,28.93,28.85,28.92,1833800.0,20.4851,20.5206,20.4638,20.5135,1833800.0
2009-04-30 10:10:00,28.91,28.96,28.91,28.92,1760600.0,20.5064,20.5418,20.5064,20.5135,1760600.0
2009-04-30 10:15:00,28.93,28.93,28.88,28.9,638700.0,20.5206,20.5206,20.4851,20.4993,638700.0
2009-04-30 10:20:00,28.9,28.9,28.85,28.87,656200.0,20.4993,20.4993,20.4638,20.478,656200.0
2009-04-30 10:25:00,28.87,28.91,28.87,28.9,690700.0,20.478,20.5064,20.478,20.4993,690700.0
2009-04-30 10:30:00,28.9,28.91,28.88,28.88,791400.0,20.4993,20.5064,20.4851,20.4851,791400.0
2009-04-30 10:35:00,28.89,28.95,28.88,28.91,776300.0,20.4922,20.5347,20.4851,20.5064,776300.0
2009-04-30 10:40:00,28.91,28.93,28.89,28.89,987500.0,20.5064,20.5206,20.4922,20.4922,987500.0
2009-04-30 10:45:00,28.89,28.99,28.84,28.95,5835400.0,20.4922,20.5631,20.4567,20.5347,5835400.0
2009-04-30 10:50:00,28.95,29.03,28.94,29.01,1675500.0,20.5347,20.5915,20.5277,20.5773,1675500.0
2009-04-30 10:55:00,29.02,29.02,28.97,28.98,665400.0,20.5844,20.5844,20.5489,20.556,665400.0
2009-04-30 11:00:00,28.99,29.0,28.95,28.95,538700.0,20.5631,20.5702,20.5347,20.5347,538700.0
2009-04-30 11:05:00,28.96,28.97,28.92,28.96,868500.0,20.5418,20.5489,20.5135,20.5418,868500.0
2009-04-30 11:10:00,28.96,29.01,28.95,29.0,757400.0,20.5418,20.5773,20.5347,20.5702,757400.0
2009-04-30 11:15:00,29.01,29.02,28.99,28.99,594700.0,20.5773,20.5844,20.5631,20.5631,594700.0
2009-04-30 11:20:00,29.0,29.0,28.97,28.97,264400.0,20.5702,20.5702,20.5489,20.5489,264400.0
2009-04-30 11:25:00,28.98,28.99,28.96,28.98,398800.0,20.556,20.5631,20.5418,20.556,398800.0
2009-04-30 11:30:00,28.97,29.0,28.93,28.94,576600.0,20.5489,20.5702,20.5206,20.5277,576600.0
2009-04-30 11:35:00,28.94,28.95,28.88,28.88,324500.0,20.5277,20.5347,20.4851,20.4851,324500.0
2009-04-30 11:40:00,28.88,28.92,28.88,28.9,410800.0,20.4851,20.5135,20.4851,20.4993,410800.0
2009-04-30 11:45:00,28.9,28.91,28.86,28.9,470000.0,20.4993,20.5064,20.4709,20.4993,470000.0
2009-04-30 11:50:00,28.9,28.92,28.8,28.8,539400.0,20.4993,20.5135,20.4283,20.4283,539400.0
2009-04-30 11:55:00,28.8,28.83,28.79,28.82,582400.0,20.4283,20.4496,20.4213,20.4425,582400.0
2009-04-30 12:00:00,28.82,28.84,28.77,28.78,444100.0,20.4425,20.4567,20.4071,20.4142,444100.0
2009-04-30 12:05:00,28.78,28.78,28.75,28.77,456800.0,20.4142,20.4142,20.3929,20.4071,456800.0
2009-04-30 12:10:00,28.77,28.83,28.76,28.81,1129600.0,20.4071,20.4496,20.4,20.4354,1129600.0
2009-04-30 12:15:00,28.8,28.83,28.78,28.83,561900.0,20.4283,20.4496,20.4142,20.4496,561900.0
2009-04-30 12:20:00,28.82,28.84,28.79,28.79,531500.0,20.4425,20.4567,20.4213,20.4213,531500.0
2009-04-30 12:25:00,28.8,28.83,28.78,28.83,472900.0,20.4283,20.4496,20.4142,20.4496,472900.0
2009-04-30 12:30:00,28.83,28.83,28.65,28.68,875100.0,20.4496,20.4496,20.3219,20.3432,875100.0
2009-04-30 12:35:00,28.68,28.7,28.67,28.68,272100.0,20.3432,20.3574,20.3361,20.3432,272100.0
2009-04-30 12:40:00,28.67,28.68,28.62,28.63,478100.0,20.3361,20.3432,20.3007,20.3078,478100.0
2009-04-30 12:45:00,28.64,28.65,28.53,28.55,751800.0,20.3149,20.3219,20.2368,20.251,751800.0
2009-04-30 12:50:00,28.54,28.55,28.5,28.55,1335600.0,20.2439,20.251,20.2156,20.251,1335600.0
2009-04-30 12:55:00,28.54,28.59,28.53,28.59,473200.0,20.2439,20.2794,20.2368,20.2794,473200.0
2009-04-30 13:00:00,28.59,28.64,28.55,28.62,331400.0,20.2794,20.3149,20.251,20.3007,331400.0
2009-04-30 13:05:00,28.63,28.65,28.59,28.61,532700.0,20.3078,20.3219,20.2794,20.2936,532700.0
2009-04-30 13:10:00,28.62,28.63,28.58,28.61,392300.0,20.3007,20.3078,20.2723,20.2936,392300.0
2009-04-30 13:15:00,28.6,28.6,28.53,28.53,332600.0,20.2865,20.2865,20.2368,20.2368,332600.0
2009-04-30 13:20:00,28.53,28.54,28.45,28.47,914800.0,20.2368,20.2439,20.1801,20.1943,914800.0
2009-04-30 13:25:00,28.47,28.48,28.44,28.46,576300.0,20.1943,20.2014,20.173,20.1872,576300.0
2009-04-30 13:30:00,28.45,28.54,28.43,28.54,634900.0,20.1801,20.2439,20.1659,20.2439,634900.0
2009-04-30 13:35:00,28.54,28.55,28.52,28.54,527100.0,20.2439,20.251,20.2297,20.2439,527100.0
2009-04-30 13:40:00,28.53,28.58,28.53,28.56,506000.0,20.2368,20.2723,20.2368,20.2581,506000.0
2009-04-30 13:45:00,28.55,28.56,28.53,28.56,353800.0,20.251,20.2581,20.2368,20.2581,353800.0
2009-04-30 13:50:00,28.56,28.58,28.54,28.58,418900.0,20.2581,20.2723,20.2439,20.2723,418900.0
2009-04-30 13:55:00,28.58,28.62,28.58,28.6,627200.0,20.2723,20.3007,20.2723,20.2865,627200.0
2009-04-30 14:00:00,28.61,28.65,28.6,28.65,384100.0,20.2936,20.3219,20.2865,20.3219,384100.0
2009-04-30 14:05:00,28.65,28.65,28.62,28.62,653300.0,20.3219,20.3219,20.3007,20.3007,653300.0
2009-04-30 14:10:00,28.63,28.65,28.58,28.61,913000.0,20.3078,20.3219,20.2723,20.2936,913000.0
2009-04-30 14:15:00,28.61,28.69,28.58,28.69,580000.0,20.2936,20.3503,20.2723,20.3503,580000.0
2009-04-30 14:20:00,28.69,28.72,28.68,28.7,604600.0,20.3503,20.3716,20.3432,20.3574,604600.0
2009-04-30 14:25:00,28.7,28.72,28.68,28.72,440800.0,20.3574,20.3716,20.3432,20.3716,440800.0
2009-04-30 14:30:00,28.71,28.73,28.64,28.65,545300.0,20.3645,20.3787,20.3149,20.3219,545300.0
2009-04-30 14:35:00,28.65,28.71,28.65,28.7,519800.0,20.3219,20.3645,20.3219,20.3574,519800.0
2009-04-30 14:40:00,28.7,28.7,28.63,28.64,721500.0,20.3574,20.3574,20.3078,20.3149,721500.0
2009-04-30 14:45:00,28.62,28.66,28.61,28.65,367700.0,20.3007,20.329,20.2936,20.3219,367700.0
2009-04-30 14:50:00,28.66,28.71,28.63,28.71,616700.0,20.329,20.3645,20.3078,20.3645,616700.0
2009-04-30 14:55:00,28.7,28.72,28.66,28.68,773500.0,20.3574,20.3716,20.329,20.3432,773500.0
2009-04-30 15:00:00,28.69,28.69,28.58,28.62,1418300.0,20.3503,20.3503,20.2723,20.3007,1418300.0
2009-04-30 15:05:00,28.62,28.63,28.52,28.55,1425600.0,20.3007,20.3078,20.2297,20.251,1425600.0
2009-04-30 15:10:00,28.54,28.63,28.53,28.59,1366300.0,20.2439,20.3078,20.2368,20.2794,1366300.0
2009-04-30 15:15:00,28.58,28.61,28.5,28.52,1861300.0,20.2723,20.2936,20.2156,20.2297,1861300.0
2009-04-30 15:20:00,28.52,28.55,28.48,28.5,2188000.0,20.2297,20.251,20.2014,20.2156,2188000.0
2009-04-30 15:25:00,28.5,28.55,28.48,28.55,1335100.0,20.2156,20.251,20.2014,20.251,1335100.0
2009-04-30 15:30:00,28.54,28.66,28.53,28.66,1465500.0,20.2439,20.329,20.2368,20.329,1465500.0
2009-04-30 15:35:00,28.66,28.68,28.65,28.67,2541000.0,20.329,20.3432,20.3219,20.3361,2541000.0
2009-04-30 15:40:00,28.68,28.68,28.63,28.66,2514000.0,20.3432,20.3432,20.3078,20.329,2514000.0
2009-04-30 15:45:00,28.66,28.75,28.66,28.73,3390500.0,20.329,20.3929,20.329,20.3787,3390500.0
2009-04-30 15:50:00,28.73,28.75,28.67,28.69,4449500.0,20.3787,20.3929,20.3361,20.3503,4449500.0
2009-04-30 15:55:00,28.68,28.71,28.64,28.65,6231600.0,20.3432,20.3645,20.3149,20.3219,6231600.0
2009-05-01 09:30:00,28.72,28.8,28.7,28.73,871600.0,20.3716,20.4283,20.3574,20.3787,871600.0
2009-05-01 09:35:00,28.73,28.81,28.68,28.68,1142100.0,20.3787,20.4354,20.3432,20.3432,1142100.0
2009-05-01 09:40:00,28.67,28.71,28.59,28.64,1650100.0,20.3361,20.3645,20.2794,20.3149,1650100.0
2009-05-01 09:45:00,28.64,28.66,28.58,28.59,538900.0,20.3149,20.329,20.2723,20.2794,538900.0
2009-05-01 09:50:00,28.59,28.72,28.58,28.72,458800.0,20.2794,20.3716,20.2723,20.3716,458800.0
2009-05-01 09:55:00,28.72,28.79,28.71,28.78,559600.0,20.3716,20.4213,20.3645,20.4142,559600.0
2009-05-01 10:00:00,28.78,28.81,28.65,28.78,701300.0,20.4142,20.4354,20.3219,20.4142,701300.0
2009-05-01 10:05:00,28.78,28.8,28.75,28.78,605400.0,20.4142,20.4283,20.3929,20.4142,605400.0
2009-05-01 10:10:00,28.78,28.81,28.75,28.77,640300.0,20.4142,20.4354,20.3929,20.4071,640300.0
2009-05-01 10:15:00,28.77,28.78,28.71,28.71,417000.0,20.4071,20.4142,20.3645,20.3645,417000.0
2009-05-01 10:20:00,28.71,28.72,28.68,28.69,788900.0,20.3645,20.3716,20.3432,20.3503,788900.0
2009-05-01 10:25:00,28.69,28.73,28.67,28.73,228100.0,20.3503,20.3787,20.3361,20.3787,228100.0
2009-05-01 10:30:00,28.72,28.73,28.7,28.72,154200.0,20.3716,20.3787,20.3574,20.3716,154200.0
2009-05-01 10:35:00,28.73,28.81,28.73,28.79,403000.0,20.3787,20.4354,20.3787,20.4213,403000.0
2009-05-01 10:40:00,28.78,28.78,28.76,28.78,372600.0,20.4142,20.4142,20.4,20.4142,372600.0
2009-05-01 10:45:00,28.78,28.8,28.7,28.8,343000.0,20.4142,20.4283,20.3574,20.4283,343000.0
2009-05-01 10:50:00,28.8,28.84,28.77,28.8,689300.0,20.4283,20.4567,20.4071,20.4283,689300.0
2009-05-01 10:55:00,28.8,28.82,28.77,28.77,343000.0,20.4283,20.4425,20.4071,20.4071,343000.0
2009-05-01 11:00:00,28.78,28.82,28.77,28.82,157100.0,20.4142,20.4425,20.4071,20.4425,157100.0
2009-05-01 11:05:00,28.82,28.89,28.81,28.88,1033200.0,20.4425,20.4922,20.4354,20.4851,1033200.0
2009-05-01 11:10:00,28.89,29.0,28.88,29.0,1490700.0,20.4922,20.5702,20.4851,20.5702,1490700.0
2009-05-01 11:15:00,28.99,29.02,28.99,29.0,673700.0,20.5631,20.5844,20.5631,20.5702,673700.0
2009-05-01 11:20:00,29.0,29.05,29.0,29.05,432300.0,20.5702,20.6057,20.5702,20.6057,432300.0
2009-05-01 11:25:00,29.05,29.07,29.01,29.02,1006000.0,20.6057,20.6199,20.5773,20.5844,1006000.0
2009-05-01 11:30:00,29.03,29.03,28.99,29.0,267400.0,20.5915,20.5915,20.5631,20.5702,267400.0
2009-05-01 11:35:00,29.0,29.02,28.98,29.02,612900.0,20.5702,20.5844,20.556,20.5844,612900.0
2009-05-01 11:40:00,29.02,29.03,29.0,29.01,500500.0,20.5844,20.5915,20.5702,20.5773,500500.0
2009-05-01 11:45:00,29.0,29.0,28.95,28.96,657400.0,20.5702,20.5702,20.5347,20.5418,657400.0
2009-05-01 11:50:00,28.96,28.96,28.92,28.92,831400.0,20.5418,20.5418,20.5135,20.5135,831400.0
2009-05-01 11:55:00,28.92,28.93,28.89,28.91,219400.0,20.5135,20.5206,20.4922,20.5064,219400.0
2009-05-01 12:00:00,28.91,28.92,28.85,28.88,262800.0,20.5064,20.5135,20.4638,20.4851,262800.0
2009-05-01 12:05:00,28.87,28.9,28.87,28.9,248200.0,20.478,20.4993,20.478,20.4993,248200.0
2009-05-01 12:10:00,28.89,28.95,28.86,28.93,156700.0,20.4922,20.5347,20.4709,20.5206,156700.0
2009-05-01 12:15:00,28.92,28.99,28.92,28.99,117900.0,20.5135,20.5631,20.5135,20.5631,117900.0
2009-05-01 12:20:00,28.99,29.04,28.98,29.0,65500.0,20.5631,20.5986,20.556,20.5702,65500.0
2009-05-01 12:25:00,29.0,29.0,28.94,28.96,123100.0,20.5702,20.5702,20.5277,20.5418,123100.0
2009-05-01 12:30:00,28.96,28.97,28.88,28.96,269400.0,20.5418,20.5489,20.4851,20.5418,269400.0
2009-05-01 12:35:00,28.96,29.05,28.95,29.03,181000.0,20.5418,20.6057,20.5347,20.5915,181000.0
2009-05-01 12:40:00,29.03,29.05,29.02,29.04,105000.0,20.5915,20.6057,20.5844,20.5986,105000.0
2009-05-01 12:45:00,29.03,29.06,29.01,29.06,680800.0,20.5915,20.6128,20.5773,20.6128,680800.0
2009-05-01 12:50:00,29.06,29.1,29.05,29.07,766300.0,20.6128,20.6411,20.6057,20.6199,766300.0
2009-05-01 12:55:00,29.08,29.14,29.08,29.1,311500.0,20.627,20.6695,20.627,20.6411,311500.0
2009-05-01 13:00:00,29.11,29.16,29.11,29.13,1423300.0,20.6482,20.6837,20.6482,20.6624,1423300.0
2009-05-01 13:05:00,29.13,29.14,28.88,29.13,233700.0,20.6624,20.6695,20.4851,20.6624,233700.0
2009-05-01 13:10:00,29.13,29.15,29.12,29.15,145500.0,20.6624,20.6766,20.6553,20.6766,145500.0
2009-05-01 13:15:00,29.16,29.19,29.14,29.18,354600.0,20.6837,20.705,20.6695,20.6979,354600.0
2009-05-01 13:20:00,29.19,29.2,29.17,29.19,211200.0,20.705,20.7121,20.6908,20.705,211200.0
2009-05-01 13:25:00,29.18,29.21,29.18,29.2,189800.0,20.6979,20.7192,20.6979,20.7121,189800.0
2009-05-01 13:30:00,29.21,29.21,29.12,29.2,537700.0,20.7192,20.7192,20.6553,20.7121,537700.0
2009-05-01 13:35:00,29.2,29.26,29.17,29.24,257900.0,20.7121,20.7546,20.6908,20.7404,257900.0
2009-05-01 13:40:00,29.24,29.3,29.23,29.27,1532100.0,20.7404,20.783,20.7334,20.7617,1532100.0
2009-05-01 13:45:00,29.27,29.3,29.26,29.29,1589900.0,20.7617,20.783,20.7546,20.7759,1589900.0
2009-05-01 13:50:00,29.28,29.29,29.21,29.23,740200.0,20.7688,20.7759,20.7192,20.7334,740200.0
2009-05-01 13:55:00,29.22,29.23,29.2,29.22,729000.0,20.7263,20.7334,20.7121,20.7263,729000.0
2009-05-01 14:00:00,29.22,29.24,29.21,29.24,461500.0,20.7263,20.7404,20.7192,20.7404,461500.0
2009-05-01 14:05:00,29.24,29.29,29.23,29.28,1256100.0,20.7404,20.7759,20.7334,20.7688,1256100.0
2009-05-01 14:10:00,29.28,29.31,29.24,29.24,1270200.0,20.7688,20.7901,20.7404,20.7404,1270200.0
2009-05-01 14:15:00,29.25,29.25,28.6,29.22,415900.0,20.7475,20.7475,20.2865,20.7263,415900.0
2009-05-01 14:20:00,29.21,29.22,29.2,29.21,223800.0,20.7192,20.7263,20.7121,20.7192,223800.0
2009-05-01 14:25:00,29.21,29.25,29.21,29.22,510400.0,20.7192,20.7475,20.7192,20.7263,510400.0
2009-05-01 14:30:00,29.21,29.22,29.18,29.21,418900.0,20.7192,20.7263,20.6979,20.7192,418900.0
2009-05-01 14:35:00,29.21,29.23,29.17,29.18,869100.0,20.7192,20.7334,20.6908,20.6979,869100.0
2009-05-01 14:40:00,29.18,29.18,29.15,29.17,483500.0,20.6979,20.6979,20.6766,20.6908,483500.0
2009-05-01 14:45:00,29.17,29.17,29.14,29.16,755000.0,20.6908,20.6908,20.6695,20.6837,755000.0
2009-05-01 14:50:00,29.15,29.17,29.12,29.16,207600.0,20.6766,20.6908,20.6553,20.6837,207600.0
2009-05-01 14:55:00,29.16,29.18,29.15,29.16,176800.0,20.6837,20.6979,20.6766,20.6837,176800.0
2009-05-01 15:00:00,29.17,29.22,29.14,29.2,542100.0,20.6908,20.7263,20.6695,20.7121,542100.0
2009-05-01 15:05:00,29.2,29.22,29.12,29.13,233900.0,20.7121,20.7263,20.6553,20.6624,233900.0
2009-05-01 15:10:00,29.13,29.14,29.04,29.04,679900.0,20.6624,20.6695,20.5986,20.5986,679900.0
2009-05-01 15:15:00,29.04,29.06,29.0,29.04,929400.0,20.5986,20.6128,20.5702,20.5986,929400.0
2009-05-01 15:20:00,29.04,29.04,29.01,29.03,496600.0,20.5986,20.5986,20.5773,20.5915,496600.0
2009-05-01 15:25:00,29.02,29.06,29.0,29.04,472600.0,20.5844,20.6128,20.5702,20.5986,472600.0
2009-05-01 15:30:00,29.04,29.04,28.95,28.98,667700.0,20.5986,20.5986,20.5347,20.556,667700.0
2009-05-01 15:35:00,28.98,29.07,28.98,29.05,1227200.0,20.556,20.6199,20.556,20.6057,1227200.0
2009-05-01 15:40:00,29.04,29.13,29.03,29.11,1314800.0,20.5986,20.6624,20.5915,20.6482,1314800.0
2009-05-01 15:45:00,29.1,29.11,29.03,29.05,761200.0,20.6411,20.6482,20.5915,20.6057,761200.0
2009-05-01 15:50:00,29.05,29.08,29.02,29.04,1064100.0,20.6057,20.627,20.5844,20.5986,1064100.0
2009-05-01 15:55:00,29.03,29.1,29.01,29.08,2797000.0,20.5915,20.6411,20.5773,20.627,2797000.0
2009-05-04 09:30:00,29.96,29.99,29.88,29.89,1464800.0,21.2512,21.2724,21.1944,21.2015,1464800.0
2009-05-04 09:35:00,29.89,29.95,29.85,29.95,3115700.0,21.2015,21.2441,21.1731,21.2441,3115700.0
2009-05-04 09:40:00,29.95,30.08,29.9,30.08,2002600.0,21.2441,21.3363,21.2086,21.3363,2002600.0
2009-05-04 09:45:00,30.08,30.14,30.06,30.1,1674300.0,21.3363,21.3788,21.3221,21.3505,1674300.0
2009-05-04 09:50:00,30.11,30.14,30.07,30.11,1502500.0,21.3576,21.3788,21.3292,21.3576,1502500.0
2009-05-04 09:55:00,30.11,30.22,30.1,30.22,1524300.0,21.3576,21.4356,21.3505,21.4356,1524300.0
2009-05-04 10:00:00,30.22,30.43,30.21,30.43,1853300.0,21.4356,21.5845,21.4285,21.5845,1853300.0
2009-05-04 10:05:00,30.43,30.45,30.37,30.38,896700.0,21.5845,21.5987,21.542,21.5491,896700.0
2009-05-04 10:10:00,30.38,30.49,30.37,30.46,905000.0,21.5491,21.6271,21.542,21.6058,905000.0
2009-05-04 10:15:00,30.46,30.6,30.2,30.58,1752200.0,21.6058,21.7051,21.4214,21.6909,1752200.0
2009-05-04 10:20:00,30.59,30.69,30.57,30.65,2062200.0,21.698,21.769,21.6838,21.7406,2062200.0
2009-05-04 10:25:00,30.65,30.68,30.62,30.63,975400.0,21.7406,21.7619,21.7193,21.7264,975400.0
2009-05-04 10:30:00,30.64,30.64,30.6,30.63,1821200.0,21.7335,21.7335,21.7051,21.7264,1821200.0
2009-05-04 10:35:00,30.63,30.64,30.62,30.64,488200.0,21.7264,21.7335,21.7193,21.7335,488200.0
2009-05-04 10:40:00,30.64,30.64,30.58,30.59,517800.0,21.7335,21.7335,21.6909,21.698,517800.0
2009-05-04 10:45:00,30.6,30.61,30.57,30.61,1206400.0,21.7051,21.7122,21.6838,21.7122,1206400.0
2009-05-04 10:50:00,30.6,30.64,30.6,30.61,417300.0,21.7051,21.7335,21.7051,21.7122,417300.0
2009-05-04 10:55:00,30.61,30.64,30.61,30.64,721500.0,21.7122,21.7335,21.7122,21.7335,721500.0
2009-05-04 11:00:00,30.64,30.72,30.64,30.72,760900.0,21.7335,21.7902,21.7335,21.7902,760900.0
2009-05-04 11:05:00,30.72,30.77,30.71,30.74,622100.0,21.7902,21.8257,21.7831,21.8044,622100.0
2009-05-04 11:10:00,30.74,30.75,30.7,30.74,1274700.0,21.8044,21.8115,21.7761,21.8044,1274700.0
2009-05-04 11:15:00,30.75,30.76,30.67,30.71,1473500.0,21.8115,21.8186,21.7548,21.7831,1473500.0
2009-05-04 11:20:00,30.71,30.74,30.67,30.68,787000.0,21.7831,21.8044,21.7548,21.7619,787000.0
2009-05-04 11:25:00,30.69,30.72,30.67,30.72,653800.0,21.769,21.7902,21.7548,21.7902,653800.0
2009-05-04 11:30:00,30.72,30.75,30.7,30.74,480000.0,21.7902,21.8115,21.7761,21.8044,480000.0
2009-05-04 11:35:00,30.74,30.74,30.72,30.73,205600.0,21.8044,21.8044,21.7902,21.7973,205600.0
2009-05-04 11:40:00,30.73,30.74,30.68,30.69,686700.0,21.7973,21.8044,21.7619,21.769,686700.0
2009-05-04 11:45:00,30.69,30.72,30.67,30.71,447300.0,21.769,21.7902,21.7548,21.7831,447300.0
2009-05-04 11:50:00,30.7,30.71,30.68,30.68,243900.0,21.7761,21.7831,21.7619,21.7619,243900.0
2009-05-04 11:55:00,30.68,30.69,30.67,30.69,428500.0,21.7619,21.769,21.7548,21.769,428500.0
2009-05-04 12:00:00,30.69,30.78,30.68,30.77,357500.0,21.769,21.8328,21.7619,21.8257,357500.0
2009-05-04 12:05:00,30.78,30.78,30.69,30.7,541000.0,21.8328,21.8328,21.769,21.7761,541000.0
2009-05-04 12:10:00,30.7,30.72,30.66,30.67,296700.0,21.7761,21.7902,21.7477,21.7548,296700.0
2009-05-04 12:15:00,30.66,30.68,30.64,30.66,462500.0,21.7477,21.7619,21.7335,21.7477,462500.0
2009-05-04 12:20:00,30.66,30.68,30.6,30.61,561700.0,21.7477,21.7619,21.7051,21.7122,561700.0
2009-05-04 12:25:00,30.6,30.67,30.6,30.67,975200.0,21.7051,21.7548,21.7051,21.7548,975200.0
2009-05-04 12:30:00,30.67,30.69,30.66,30.69,417000.0,21.7548,21.769,21.7477,21.769,417000.0
2009-05-04 12:35:00,30.68,30.69,30.65,30.68,438400.0,21.7619,21.769,21.7406,21.7619,438400.0
2009-05-04 12:40:00,30.67,30.76,30.67,30.75,499900.0,21.7548,21.8186,21.7548,21.8115,499900.0
2009-05-04 12:45:00,30.75,30.75,30.74,30.75,243500.0,21.8115,21.8115,21.8044,21.8115,243500.0
2009-05-04 12:50:00,30.75,30.77,30.74,30.76,913200.0,21.8115,21.8257,21.8044,21.8186,913200.0
2009-05-04 12:55:00,30.76,30.79,30.75,30.78,668000.0,21.8186,21.8399,21.8115,21.8328,668000.0
2009-05-04 13:00:00,30.77,30.82,30.76,30.81,848500.0,21.8257,21.8612,21.8186,21.8541,848500.0
2009-05-04 13:05:00,30.82,30.85,30.8,30.81,785200.0,21.8612,21.8824,21.847,21.8541,785200.0
2009-05-04 13:10:00,30.81,30.86,30.8,30.86,254200.0,21.8541,21.8895,21.847,21.8895,254200.0
2009-05-04 13:15:00,30.86,30.86,30.81,30.81,554100.0,21.8895,21.8895,21.8541,21.8541,554100.0
2009-05-04 13:20:00,30.81,30.91,30.81,30.9,1985400.0,21.8541,21.925,21.8541,21.9179,1985400.0
2009-05-04 13:25:00,30.89,30.91,30.88,30.9,641600.0,21.9108,21.925,21.9037,21.9179,641600.0
2009-05-04 13:30:00,30.9,30.96,30.9,30.95,968900.0,21.9179,21.9605,21.9179,21.9534,968900.0
2009-05-04 13:35:00,30.95,30.96,30.92,30.95,207000.0,21.9534,21.9605,21.9321,21.9534,207000.0
2009-05-04 13:40:00,30.95,30.99,30.94,30.96,1605200.0,21.9534,21.9818,21.9463,21.9605,1605200.0
2009-05-04 13:45:00,30.98,31.03,30.89,30.98,1433500.0,21.9747,22.0101,21.9108,21.9747,1433500.0
2009-05-04 13:50:00,30.98,31.04,30.98,31.0,913800.0,21.9747,22.0172,21.9747,21.9888,913800.0
2009-05-04 13:55:00,31.0,31.02,30.97,31.02,986900.0,21.9888,22.003,21.9676,22.003,986900.0
2009-05-04 14:00:00,31.01,31.03,30.97,31.0,951400.0,21.9959,22.0101,21.9676,21.9888,951400.0
2009-05-04 14:05:00,31.0,31.0,30.95,30.95,720000.0,21.9888,21.9888,21.9534,21.9534,720000.0
2009-05-04 14:10:00,30.95,30.97,30.94,30.97,304700.0,21.9534,21.9676,21.9463,21.9676,304700.0
2009-05-04 14:15:00,30.96,31.04,30.96,31.01,529400.0,21.9605,22.0172,21.9605,21.9959,529400.0
2009-05-04 14:20:00,31.02,31.05,31.0,31.0,613400.0,22.003,22.0243,21.9888,21.9888,613400.0
2009-05-04 14:25:00,31.01,31.04,30.99,31.04,717800.0,21.9959,22.0172,21.9818,22.0172,717800.0
2009-05-04 14:30:00,31.04,31.06,31.0,31.04,623100.0,22.0172,22.0314,21.9888,22.0172,623100.0
2009-05-04 14:35:00,31.03,31.08,31.01,31.01,1052600.0,22.0101,22.0456,21.9959,21.9959,1052600.0
2009-05-04 14:40:00,31.02,31.06,31.01,31.06,537000.0,22.003,22.0314,21.9959,22.0314,537000.0
2009-05-04 14:45:00,31.06,31.08,31.02,31.05,758900.0,22.0314,22.0456,22.003,22.0243,758900.0
2009-05-04 14:50:00,31.04,31.05,31.0,31.01,694200.0,22.0172,22.0243,21.9888,21.9959,694200.0
2009-05-04 14:55:00,31.0,31.02,30.96,31.01,1444400.0,21.9888,22.003,21.9605,21.9959,1444400.0
2009-05-04 15:00:00,31.01,31.05,30.99,31.04,673100.0,21.9959,22.0243,21.9818,22.0172,673100.0
2009-05-04 15:05:00,31.04,32.05,30.99,31.01,827600.0,22.0172,22.7336,21.9818,21.9959,827600.0
2009-05-04 15:10:00,31.01,32.05,30.98,31.0,1070600.0,21.9959,22.7336,21.9747,21.9888,1070600.0
2009-05-04 15:15:00,31.01,31.04,31.0,31.04,822800.0,21.9959,22.0172,21.9888,22.0172,822800.0
2009-05-04 15:20:00,31.05,31.06,30.99,30.99,693300.0,22.0243,22.0314,21.9818,21.9818,693300.0
2009-05-04 15:25:00,30.99,31.02,30.97,31.0,717600.0,21.9818,22.003,21.9676,21.9888,717600.0
2009-05-04 15:30:00,31.01,31.05,30.96,30.97,983500.0,21.9959,22.0243,21.9605,21.9676,983500.0
2009-05-04 15:35:00,30.96,31.01,30.95,30.95,1051000.0,21.9605,21.9959,21.9534,21.9534,1051000.0
2009-05-04 15:40:00,30.96,31.0,30.93,30.98,1091100.0,21.9605,21.9888,21.9392,21.9747,1091100.0
2009-05-04 15:45:00,30.97,31.0,30.94,30.97,995400.0,21.9676,21.9888,21.9463,21.9676,995400.0
2009-05-04 15:50:00,30.98,31.09,30.98,31.09,2251700.0,21.9747,22.0527,21.9747,22.0527,2251700.0
2009-05-04 15:55:00,31.09,31.15,31.08,31.12,5204600.0,22.0527,22.0952,22.0456,22.074,5204600.0
2009-05-05 09:30:00,30.86,30.88,30.76,30.78,1647600.0,21.8895,21.9037,21.8186,21.8328,1647600.0
2009-05-05 09:35:00,30.78,30.89,30.77,30.88,1202500.0,21.8328,21.9108,21.8257,21.9037,1202500.0
2009-05-05 09:40:00,30.88,30.88,30.8,30.8,1373700.0,21.9037,21.9037,21.847,21.847,1373700.0
2009-05-05 09:45:00,30.81,30.81,30.68,30.72,1380500.0,21.8541,21.8541,21.7619,21.7902,1380500.0
2009-05-05 09:50:00,30.72,30.75,30.69,30.72,1108700.0,21.7902,21.8115,21.769,21.7902,1108700.0
2009-05-05 09:55:00,30.72,30.77,30.7,30.76,1092800.0,21.7902,21.8257,21.7761,21.8186,1092800.0
2009-05-05 10:00:00,30.76,30.82,30.68,30.72,1113100.0,21.8186,21.8612,21.7619,21.7902,1113100.0
2009-05-05 10:05:00,30.73,30.79,30.65,30.66,864600.0,21.7973,21.8399,21.7406,21.7477,864600.0
2009-05-05 10:10:00,30.67,30.75,30.65,30.74,694300.0,21.7548,21.8115,21.7406,21.8044,694300.0
2009-05-05 10:15:00,30.74,30.76,30.65,30.74,873100.0,21.8044,21.8186,21.7406,21.8044,873100.0
2009-05-05 10:20:00,30.74,30.76,30.66,30.67,1053400.0,21.8044,21.8186,21.7477,21.7548,1053400.0
2009-05-05 10:25:00,30.66,30.67,30.6,30.64,629700.0,21.7477,21.7548,21.7051,21.7335,629700.0
2009-05-05 10:30:00,30.63,30.64,30.54,30.59,1073300.0,21.7264,21.7335,21.6626,21.698,1073300.0
2009-05-05 10:35:00,30.59,30.65,30.54,30.59,2373800.0,21.698,21.7406,21.6626,21.698,2373800.0
2009-05-05 10:40:00,30.59,30.6,30.55,30.59,1690700.0,21.698,21.7051,21.6697,21.698,1690700.0
2009-05-05 10:45:00,30.59,30.59,30.53,30.54,427900.0,21.698,21.698,21.6555,21.6626,427900.0
2009-05-05 10:50:00,30.54,30.58,30.52,30.56,539700.0,21.6626,21.6909,21.6484,21.6767,539700.0
2009-05-05 10:55:00,30.55,30.56,30.48,30.48,438400.0,21.6697,21.6767,21.62,21.62,438400.0
2009-05-05 11:00:00,30.49,30.53,30.47,30.52,703900.0,21.6271,21.6555,21.6129,21.6484,703900.0
2009-05-05 11:05:00,30.52,30.55,30.5,30.54,446900.0,21.6484,21.6697,21.6342,21.6626,446900.0
2009-05-05 11:10:00,30.53,30.57,30.52,30.53,250300.0,21.6555,21.6838,21.6484,21.6555,250300.0
2009-05-05 11:15:00,30.53,30.58,30.53,30.55,415000.0,21.6555,21.6909,21.6555,21.6697,415000.0
2009-05-05 11:20:00,30.55,30.58,30.52,30.55,261200.0,21.6697,21.6909,21.6484,21.6697,261200.0
2009-05-05 11:25:00,30.56,30.6,30.54,30.58,198300.0,21.6767,21.7051,21.6626,21.6909,198300.0
2009-05-05 11:30:00,30.59,30.64,30.57,30.64,727700.0,21.698,21.7335,21.6838,21.7335,727700.0
2009-05-05 11:35:00,30.64,30.68,30.61,30.66,784600.0,21.7335,21.7619,21.7122,21.7477,784600.0
2009-05-05 11:40:00,30.67,30.72,30.66,30.72,546400.0,21.7548,21.7902,21.7477,21.7902,546400.0
2009-05-05 11:45:00,30.72,30.78,30.7,30.73,2374700.0,21.7902,21.8328,21.7761,21.7973,2374700.0
2009-05-05 11:50:00,30.73,30.74,30.68,30.69,1123100.0,21.7973,21.8044,21.7619,21.769,1123100.0
2009-05-05 11:55:00,30.69,30.72,30.67,30.7,608000.0,21.769,21.7902,21.7548,21.7761,608000.0
2009-05-05 12:00:00,30.7,30.71,30.65,30.66,406800.0,21.7761,21.7831,21.7406,21.7477,406800.0
2009-05-05 12:05:00,30.67,30.71,30.66,30.71,358400.0,21.7548,21.7831,21.7477,21.7831,358400.0
2009-05-05 12:10:00,30.7,30.71,30.68,30.7,105900.0,21.7761,21.7831,21.7619,21.7761,105900.0
2009-05-05 12:15:00,30.7,30.73,30.69,30.73,167700.0,21.7761,21.7973,21.769,21.7973,167700.0
2009-05-05 12:20:00,30.72,30.73,30.68,30.68,228500.0,21.7902,21.7973,21.7619,21.7619,228500.0
2009-05-05 12:25:00,30.69,30.72,30.68,30.72,178600.0,21.769,21.7902,21.7619,21.7902,178600.0
2009-05-05 12:30:00,30.72,30.72,30.68,30.69,258800.0,21.7902,21.7902,21.7619,21.769,258800.0
2009-05-05 12:35:00,30.7,30.7,30.64,30.65,514900.0,21.7761,21.7761,21.7335,21.7406,514900.0
2009-05-05 12:40:00,30.66,30.66,30.56,30.58,814700.0,21.7477,21.7477,21.6767,21.6909,814700.0
2009-05-05 12:45:00,30.59,30.64,30.59,30.64,200300.0,21.698,21.7335,21.698,21.7335,200300.0
2009-05-05 12:50:00,30.64,30.64,30.59,30.61,478900.0,21.7335,21.7335,21.698,21.7122,478900.0
2009-05-05 12:55:00,30.61,30.64,30.6,30.63,136700.0,21.7122,21.7335,21.7051,21.7264,136700.0
2009-05-05 13:00:00,30.63,30.64,30.61,30.63,169800.0,21.7264,21.7335,21.7122,21.7264,169800.0
2009-05-05 13:05:00,30.64,30.66,30.63,30.64,1892400.0,21.7335,21.7477,21.7264,21.7335,1892400.0
2009-05-05 13:10:00,30.65,30.67,30.59,30.6,1005700.0,21.7406,21.7548,21.698,21.7051,1005700.0
2009-05-05 13:15:00,30.6,30.6,30.55,30.58,833100.0,21.7051,21.7051,21.6697,21.6909,833100.0
2009-05-05 13:20:00,30.59,30.61,30.56,30.59,528100.0,21.698,21.7122,21.6767,21.698,528100.0
2009-05-05 13:25:00,30.59,30.62,30.58,30.59,285400.0,21.698,21.7193,21.6909,21.698,285400.0
2009-05-05 13:30:00,30.59,30.6,30.54,30.55,488200.0,21.698,21.7051,21.6626,21.6697,488200.0
2009-05-05 13:35:00,30.55,30.59,30.55,30.59,161100.0,21.6697,21.698,21.6697,21.698,161100.0
2009-05-05 13:40:00,30.59,30.65,30.59,30.62,269900.0,21.698,21.7406,21.698,21.7193,269900.0
2009-05-05 13:45:00,30.62,30.64,30.59,30.64,272300.0,21.7193,21.7335,21.698,21.7335,272300.0
2009-05-05 13:50:00,30.64,30.7,30.64,30.67,748200.0,21.7335,21.7761,21.7335,21.7548,748200.0
2009-05-05 13:55:00,30.67,30.69,30.65,30.67,426100.0,21.7548,21.769,21.7406,21.7548,426100.0
2009-05-05 14:00:00,30.66,30.67,30.6,30.6,430300.0,21.7477,21.7548,21.7051,21.7051,430300.0
2009-05-05 14:05:00,30.61,30.66,30.6,30.66,502600.0,21.7122,21.7477,21.7051,21.7477,502600.0
2009-05-05 14:10:00,30.66,30.73,30.65,30.71,580300.0,21.7477,21.7973,21.7406,21.7831,580300.0
2009-05-05 14:15:00,30.71,30.72,30.68,30.69,670200.0,21.7831,21.7902,21.7619,21.769,670200.0
2009-05-05 14:20:00,30.69,30.71,30.65,30.65,842900.0,21.769,21.7831,21.7406,21.7406,842900.0
2009-05-05 14:25:00,30.65,30.65,30.58,30.58,971000.0,21.7406,21.7406,21.6909,21.6909,971000.0
2009-05-05 14:30:00,30.58,30.64,30.55,30.6,567400.0,21.6909,21.7335,21.6697,21.7051,567400.0
2009-05-05 14:35:00,30.59,30.65,30.59,30.63,1159600.0,21.698,21.7406,21.698,21.7264,1159600.0
2009-05-05 14:40:00,30.63,30.66,30.59,30.61,1258400.0,21.7264,21.7477,21.698,21.7122,1258400.0
2009-05-05 14:45:00,30.61,30.67,30.59,30.65,1943800.0,21.7122,21.7548,21.698,21.7406,1943800.0
2009-05-05 14:50:00,30.65,30.68,30.64,30.67,649000.0,21.7406,21.7619,21.7335,21.7548,649000.0
2009-05-05 14:55:00,30.67,30.72,30.62,30.63,1685200.0,21.7548,21.7902,21.7193,21.7264,1685200.0
2009-05-05 15:00:00,30.63,30.65,30.62,30.63,555900.0,21.7264,21.7406,21.7193,21.7264,555900.0
2009-05-05 15:05:00,30.63,30.71,30.62,30.68,627000.0,21.7264,21.7831,21.7193,21.7619,627000.0
2009-05-05 15:10:00,30.69,30.69,30.62,30.68,245900.0,21.769,21.769,21.7193,21.7619,245900.0
2009-05-05 15:15:00,30.68,30.74,30.66,30.73,811700.0,21.7619,21.8044,21.7477,21.7973,811700.0
2009-05-05 15:20:00,30.74,30.75,30.69,30.71,488600.0,21.8044,21.8115,21.769,21.7831,488600.0
2009-05-05 15:25:00,30.72,30.78,30.7,30.74,1102300.0,21.7902,21.8328,21.7761,21.8044,1102300.0
2009-05-05 15:30:00,30.74,30.83,30.73,30.82,871600.0,21.8044,21.8683,21.7973,21.8612,871600.0
2009-05-05 15:35:00,30.81,30.85,30.78,30.79,792500.0,21.8541,21.8824,21.8328,21.8399,792500.0
2009-05-05 15:40:00,30.79,30.83,30.78,30.82,501200.0,21.8399,21.8683,21.8328,21.8612,501200.0
2009-05-05 15:45:00,30.82,30.86,30.81,30.86,844000.0,21.8612,21.8895,21.8541,21.8895,844000.0
2009-05-05 15:50:00,30.86,30.86,30.78,30.81,1517100.0,21.8895,21.8895,21.8328,21.8541,1517100.0
2009-05-05 15:55:00,30.8,30.85,30.76,30.85,2757600.0,21.847,21.8824,21.8186,21.8824,2757600.0
2009-05-06 09:30:00,31.27,31.28,31.15,31.17,2293500.0,22.1804,22.1875,22.0952,22.1094,2293500.0
2009-05-06 09:35:00,31.17,31.22,31.12,31.14,2216600.0,22.1094,22.1449,22.074,22.0882,2216600.0
2009-05-06 09:40:00,31.14,31.17,31.11,31.17,1277700.0,22.0882,22.1094,22.0669,22.1094,1277700.0
2009-05-06 09:45:00,31.16,31.17,31.09,31.15,2627700.0,22.1023,22.1094,22.0527,22.0952,2627700.0
2009-05-06 09:50:00,31.15,31.25,31.14,31.24,1190500.0,22.0952,22.1662,22.0882,22.1591,1190500.0
2009-05-06 09:55:00,31.24,31.27,31.15,31.25,2759300.0,22.1591,22.1804,22.0952,22.1662,2759300.0
2009-05-06 10:00:00,31.25,31.28,31.18,31.21,1551600.0,22.1662,22.1875,22.1165,22.1378,1551600.0
2009-05-06 10:05:00,31.2,31.2,31.13,31.16,816100.0,22.1307,22.1307,22.0811,22.1023,816100.0
2009-05-06 10:10:00,31.15,31.18,31.14,31.15,589200.0,22.0952,22.1165,22.0882,22.0952,589200.0
2009-05-06 10:15:00,31.16,31.19,31.14,31.15,512900.0,22.1023,22.1236,22.0882,22.0952,512900.0
2009-05-06 10:20:00,31.15,31.17,31.02,31.02,950300.0,22.0952,22.1094,22.003,22.003,950300.0
2009-05-06 10:25:00,31.02,31.04,30.91,30.91,589800.0,22.003,22.0172,21.925,21.925,589800.0
2009-05-06 10:30:00,30.91,30.99,30.89,30.99,1043600.0,21.925,21.9818,21.9108,21.9818,1043600.0
2009-05-06 10:35:00,30.99,31.03,30.97,30.99,1103600.0,21.9818,22.0101,21.9676,21.9818,1103600.0
2009-05-06 10:40:00,31.0,31.02,30.95,30.97,404800.0,21.9888,22.003,21.9534,21.9676,404800.0
2009-05-06 10:45:00,30.97,30.99,30.96,30.97,764900.0,21.9676,21.9818,21.9605,21.9676,764900.0
2009-05-06 10:50:00,30.96,31.03,30.95,30.99,1035400.0,21.9605,22.0101,21.9534,21.9818,1035400.0
2009-05-06 10:55:00,30.99,31.08,30.98,31.08,938700.0,21.9818,22.0456,21.9747,22.0456,938700.0
2009-05-06 11:00:00,31.07,31.11,31.07,31.1,574800.0,22.0385,22.0669,22.0385,22.0598,574800.0
2009-05-06 11:05:00,31.1,31.11,31.03,31.07,686300.0,22.0598,22.0669,22.0101,22.0385,686300.0
2009-05-06 11:10:00,31.07,31.09,31.04,31.06,370000.0,22.0385,22.0527,22.0172,22.0314,370000.0
2009-05-06 11:15:00,31.06,31.07,31.0,31.0,304100.0,22.0314,22.0385,21.9888,21.9888,304100.0
2009-05-06 11:20:00,31.0,31.02,30.98,30.98,308200.0,21.9888,22.003,21.9747,21.9747,308200.0
2009-05-06 11:25:00,30.98,31.02,30.98,31.01,701700.0,21.9747,22.003,21.9747,21.9959,701700.0
2009-05-06 11:30:00,31.01,31.02,30.97,31.01,707500.0,21.9959,22.003,21.9676,21.9959,707500.0
2009-05-06 11:35:00,31.02,31.08,30.99,31.06,409600.0,22.003,22.0456,21.9818,22.0314,409600.0
2009-05-06 11:40:00,31.07,31.09,31.05,31.06,352400.0,22.0385,22.0527,22.0243,22.0314,352400.0
2009-05-06 11:45:00,31.06,31.07,31.02,31.03,570100.0,22.0314,22.0385,22.003,22.0101,570100.0
2009-05-06 11:50:00,31.02,31.07,31.02,31.02,307500.0,22.003,22.0385,22.003,22.003,307500.0
2009-05-06 11:55:00,31.02,31.14,31.02,31.14,333200.0,22.003,22.0882,22.003,22.0882,333200.0
2009-05-06 12:00:00,31.14,31.18,31.12,31.15,234700.0,22.0882,22.1165,22.074,22.0952,234700.0
2009-05-06 12:05:00,31.14,31.18,31.13,31.16,228300.0,22.0882,22.1165,22.0811,22.1023,228300.0
2009-05-06 12:10:00,31.16,31.21,31.15,31.21,272200.0,22.1023,22.1378,22.0952,22.1378,272200.0
2009-05-06 12:15:00,31.2,31.27,31.2,31.23,834000.0,22.1307,22.1804,22.1307,22.152,834000.0
2009-05-06 12:20:00,31.24,31.24,31.22,31.23,379600.0,22.1591,22.1591,22.1449,22.152,379600.0
2009-05-06 12:25:00,31.23,31.27,31.22,31.27,415800.0,22.152,22.1804,22.1449,22.1804,415800.0
2009-05-06 12:30:00,31.26,31.27,31.22,31.22,354600.0,22.1733,22.1804,22.1449,22.1449,354600.0
2009-05-06 12:35:00,31.22,31.22,31.17,31.2,348600.0,22.1449,22.1449,22.1094,22.1307,348600.0
2009-05-06 12:40:00,31.19,31.22,31.19,31.19,159100.0,22.1236,22.1449,22.1236,22.1236,159100.0
2009-05-06 12:45:00,31.19,31.22,31.17,31.19,386700.0,22.1236,22.1449,22.1094,22.1236,386700.0
2009-05-06 12:50:00,31.17,31.21,31.17,31.21,424800.0,22.1094,22.1378,22.1094,22.1378,424800.0
2009-05-06 12:55:00,31.21,31.22,31.14,31.17,337800.0,22.1378,22.1449,22.0882,22.1094,337800.0
2009-05-06 13:00:00,31.16,31.19,31.15,31.17,430000.0,22.1023,22.1236,22.0952,22.1094,430000.0
2009-05-06 13:05:00,31.17,31.18,31.13,31.13,535800.0,22.1094,22.1165,22.0811,22.0811,535800.0
2009-05-06 13:10:00,31.13,31.16,31.1,31.15,1323500.0,22.0811,22.1023,22.0598,22.0952,1323500.0
2009-05-06 13:15:00,31.15,31.18,31.15,31.18,309300.0,22.0952,22.1165,22.0952,22.1165,309300.0
2009-05-06 13:20:00,31.18,31.25,31.17,31.21,543500.0,22.1165,22.1662,22.1094,22.1378,543500.0
2009-05-06 13:25:00,31.21,31.21,31.16,31.16,350800.0,22.1378,22.1378,22.1023,22.1023,350800.0
2009-05-06 13:30:00,31.16,31.22,31.13,31.22,526000.0,22.1023,22.1449,22.0811,22.1449,526000.0
2009-05-06 13:35:00,31.21,31.25,31.2,31.2,574000.0,22.1378,22.1662,22.1307,22.1307,574000.0
2009-05-06 13:40:00,31.21,31.25,31.18,31.25,416900.0,22.1378,22.1662,22.1165,22.1662,416900.0
2009-05-06 13:45:00,31.24,31.27,31.24,31.25,266700.0,22.1591,22.1804,22.1591,22.1662,266700.0
2009-05-06 13:50:00,31.24,31.33,31.23,31.32,337500.0,22.1591,22.2229,22.152,22.2158,337500.0
2009-05-06 13:55:00,31.32,31.37,31.32,31.36,610100.0,22.2158,22.2513,22.2158,22.2442,610100.0
2009-05-06 14:00:00,31.36,31.39,31.35,31.36,367800.0,22.2442,22.2655,22.2371,22.2442,367800.0
2009-05-06 14:05:00,31.35,31.37,31.34,31.35,588500.0,22.2371,22.2513,22.23,22.2371,588500.0
2009-05-06 14:10:00,31.35,31.38,31.35,31.37,485900.0,22.2371,22.2584,22.2371,22.2513,485900.0
2009-05-06 14:15:00,31.37,31.4,31.37,31.38,612700.0,22.2513,22.2726,22.2513,22.2584,612700.0
2009-05-06 14:20:00,31.39,31.47,31.38,31.46,761500.0,22.2655,22.3222,22.2584,22.3151,761500.0
2009-05-06 14:25:00,31.47,31.51,31.45,31.51,512700.0,22.3222,22.3506,22.308,22.3506,512700.0
2009-05-06 14:30:00,31.51,31.59,31.5,31.53,1117200.0,22.3506,22.4073,22.3435,22.3648,1117200.0
2009-05-06 14:35:00,31.53,31.6,31.53,31.59,1219500.0,22.3648,22.4144,22.3648,22.4073,1219500.0
2009-05-06 14:40:00,31.58,31.59,31.48,31.51,1160800.0,22.4003,22.4073,22.3293,22.3506,1160800.0
2009-05-06 14:45:00,31.5,31.57,31.5,31.55,568300.0,22.3435,22.3932,22.3435,22.379,568300.0
2009-05-06 14:50:00,31.54,31.56,31.53,31.55,586700.0,22.3719,22.3861,22.3648,22.379,586700.0
2009-05-06 14:55:00,31.55,31.57,31.45,31.49,864900.0,22.379,22.3932,22.308,22.3364,864900.0
2009-05-06 15:00:00,31.48,31.52,31.43,31.45,641800.0,22.3293,22.3577,22.2939,22.308,641800.0
2009-05-06 15:05:00,31.46,31.49,31.44,31.49,605900.0,22.3151,22.3364,22.3009,22.3364,605900.0
2009-05-06 15:10:00,31.48,31.49,31.45,31.48,842400.0,22.3293,22.3364,22.308,22.3293,842400.0
2009-05-06 15:15:00,31.47,31.48,31.42,31.43,515000.0,22.3222,22.3293,22.2868,22.2939,515000.0
2009-05-06 15:20:00,31.42,31.44,31.29,31.3,844800.0,22.2868,22.3009,22.1945,22.2016,844800.0
2009-05-06 15:25:00,31.3,31.33,31.24,31.32,1132400.0,22.2016,22.2229,22.1591,22.2158,1132400.0
2009-05-06 15:30:00,31.32,31.36,31.16,31.33,1001900.0,22.2158,22.2442,22.1023,22.2229,1001900.0
2009-05-06 15:35:00,31.33,31.34,31.24,31.25,595700.0,22.2229,22.23,22.1591,22.1662,595700.0
2009-05-06 15:40:00,31.25,31.34,31.25,31.31,1236900.0,22.1662,22.23,22.1662,22.2087,1236900.0
2009-05-06 15:45:00,31.33,31.34,31.28,31.34,1600600.0,22.2229,22.23,22.1875,22.23,1600600.0
2009-05-06 15:50:00,31.34,31.37,31.26,31.31,2214100.0,22.23,22.2513,22.1733,22.2087,2214100.0
2009-05-06 15:55:00,31.31,31.37,31.31,31.35,2638100.0,22.2087,22.2513,22.2087,22.2371,2638100.0
2009-05-07 09:30:00,31.79,31.81,31.64,31.68,1733300.0,22.5492,22.5634,22.4428,22.4712,1733300.0
2009-05-07 09:35:00,31.67,31.68,31.57,31.61,1005300.0,22.4641,22.4712,22.3932,22.4215,1005300.0
2009-05-07 09:40:00,31.61,31.62,31.57,31.59,1273900.0,22.4215,22.4286,22.3932,22.4073,1273900.0
2009-05-07 09:45:00,31.59,31.6,31.34,31.34,1049500.0,22.4073,22.4144,22.23,22.23,1049500.0
2009-05-07 09:50:00,31.34,31.38,31.26,31.27,988200.0,22.23,22.2584,22.1733,22.1804,988200.0
2009-05-07 09:55:00,31.26,31.37,31.25,31.3,915100.0,22.1733,22.2513,22.1662,22.2016,915100.0
2009-05-07 10:00:00,31.3,31.33,31.18,31.2,1573200.0,22.2016,22.2229,22.1165,22.1307,1573200.0
2009-05-07 10:05:00,31.19,31.19,31.01,31.07,1433400.0,22.1236,22.1236,21.9959,22.0385,1433400.0
2009-05-07 10:10:00,31.07,31.08,30.97,30.97,1255600.0,22.0385,22.0456,21.9676,21.9676,1255600.0
2009-05-07 10:15:00,30.97,31.07,30.92,31.04,919400.0,21.9676,22.0385,21.9321,22.0172,919400.0
2009-05-07 10:20:00,31.04,31.05,30.94,30.95,538100.0,22.0172,22.0243,21.9463,21.9534,538100.0
2009-05-07 10:25:00,30.94,30.94,30.83,30.84,1788300.0,21.9463,21.9463,21.8683,21.8754,1788300.0
2009-05-07 10:30:00,30.84,30.84,30.73,30.74,2101800.0,21.8754,21.8754,21.7973,21.8044,2101800.0
2009-05-07 10:35:00,30.74,30.77,30.7,30.77,1333600.0,21.8044,21.8257,21.7761,21.8257,1333600.0
2009-05-07 10:40:00,30.76,30.8,30.73,30.8,1225300.0,21.8186,21.847,21.7973,21.847,1225300.0
2009-05-07 10:45:00,30.8,30.9,30.79,30.9,708900.0,21.847,21.9179,21.8399,21.9179,708900.0
2009-05-07 10:50:00,30.9,30.94,30.86,30.91,615700.0,21.9179,21.9463,21.8895,21.925,615700.0
2009-05-07 10:55:00,30.92,30.93,30.87,30.88,521700.0,21.9321,21.9392,21.8966,21.9037,521700.0
2009-05-07 11:00:00,30.88,30.88,30.81,30.83,1044100.0,21.9037,21.9037,21.8541,21.8683,1044100.0
2009-05-07 11:05:00,30.83,30.83,30.75,30.75,377400.0,21.8683,21.8683,21.8115,21.8115,377400.0
2009-05-07 11:10:00,30.76,30.76,30.64,30.64,409000.0,21.8186,21.8186,21.7335,21.7335,409000.0
2009-05-07 11:15:00,30.64,30.67,30.6,30.61,1532800.0,21.7335,21.7548,21.7051,21.7122,1532800.0
2009-05-07 11:20:00,30.61,30.64,30.56,30.57,493100.0,21.7122,21.7335,21.6767,21.6838,493100.0
2009-05-07 11:25:00,30.57,30.63,30.56,30.62,531500.0,21.6838,21.7264,21.6767,21.7193,531500.0
2009-05-07 11:30:00,30.62,30.63,30.59,30.62,493300.0,21.7193,21.7264,21.698,21.7193,493300.0
2009-05-07 11:35:00,30.61,30.7,30.61,30.67,399100.0,21.7122,21.7761,21.7122,21.7548,399100.0
2009-05-07 11:40:00,30.67,30.71,30.66,30.69,295500.0,21.7548,21.7831,21.7477,21.769,295500.0
2009-05-07 11:45:00,30.68,30.73,30.66,30.69,747500.0,21.7619,21.7973,21.7477,21.769,747500.0
2009-05-07 11:50:00,30.68,30.79,30.67,30.77,784200.0,21.7619,21.8399,21.7548,21.8257,784200.0
2009-05-07 11:55:00,30.77,30.79,30.72,30.77,282500.0,21.8257,21.8399,21.7902,21.8257,282500.0
2009-05-07 12:00:00,30.77,30.78,30.72,30.72,377500.0,21.8257,21.8328,21.7902,21.7902,377500.0
2009-05-07 12:05:00,30.72,30.72,30.68,30.69,406500.0,21.7902,21.7902,21.7619,21.769,406500.0
2009-05-07 12:10:00,30.69,30.73,30.67,30.7,512100.0,21.769,21.7973,21.7548,21.7761,512100.0
2009-05-07 12:15:00,30.7,30.72,30.68,30.71,453600.0,21.7761,21.7902,21.7619,21.7831,453600.0
2009-05-07 12:20:00,30.71,30.77,30.71,30.76,794400.0,21.7831,21.8257,21.7831,21.8186,794400.0
2009-05-07 12:25:00,30.75,30.76,30.73,30.75,247300.0,21.8115,21.8186,21.7973,21.8115,247300.0
2009-05-07 12:30:00,30.74,30.78,30.72,30.76,487000.0,21.8044,21.8328,21.7902,21.8186,487000.0
2009-05-07 12:35:00,30.76,30.78,30.75,30.78,542400.0,21.8186,21.8328,21.8115,21.8328,542400.0
2009-05-07 12:40:00,30.77,30.88,30.77,30.87,996300.0,21.8257,21.9037,21.8257,21.8966,996300.0
2009-05-07 12:45:00,30.87,30.87,30.7,30.86,501500.0,21.8966,21.8966,21.7761,21.8895,501500.0
2009-05-07 12:50:00,30.85,30.86,30.78,30.8,210000.0,21.8824,21.8895,21.8328,21.847,210000.0
2009-05-07 12:55:00,30.8,30.82,30.79,30.82,104100.0,21.847,21.8612,21.8399,21.8612,104100.0
2009-05-07 13:00:00,30.82,30.83,30.72,30.74,575800.0,21.8612,21.8683,21.7902,21.8044,575800.0
2009-05-07 13:05:00,30.75,30.75,30.69,30.72,539500.0,21.8115,21.8115,21.769,21.7902,539500.0
2009-05-07 13:10:00,30.72,30.72,30.64,30.64,285400.0,21.7902,21.7902,21.7335,21.7335,285400.0
2009-05-07 13:15:00,30.64,30.66,30.59,30.63,457400.0,21.7335,21.7477,21.698,21.7264,457400.0
2009-05-07 13:20:00,30.63,30.8,30.6,30.63,689400.0,21.7264,21.847,21.7051,21.7264,689400.0
2009-05-07 13:25:00,30.62,30.64,30.59,30.61,326300.0,21.7193,21.7335,21.698,21.7122,326300.0
2009-05-07 13:30:00,30.61,30.62,30.52,30.53,658600.0,21.7122,21.7193,21.6484,21.6555,658600.0
2009-05-07 13:35:00,30.53,30.58,30.5,30.52,526200.0,21.6555,21.6909,21.6342,21.6484,526200.0
2009-05-07 13:40:00,30.53,30.53,30.42,30.46,872900.0,21.6555,21.6555,21.5774,21.6058,872900.0
2009-05-07 13:45:00,30.45,30.47,30.43,30.46,390900.0,21.5987,21.6129,21.5845,21.6058,390900.0
2009-05-07 13:50:00,30.46,30.47,30.41,30.43,621800.0,21.6058,21.6129,21.5703,21.5845,621800.0
2009-05-07 13:55:00,30.43,30.54,30.39,30.52,1158400.0,21.5845,21.6626,21.5562,21.6484,1158400.0
2009-05-07 14:00:00,30.52,30.53,30.45,30.49,270200.0,21.6484,21.6555,21.5987,21.6271,270200.0
2009-05-07 14:05:00,30.49,30.53,30.49,30.51,762200.0,21.6271,21.6555,21.6271,21.6413,762200.0
2009-05-07 14:10:00,30.51,30.51,30.39,30.42,451700.0,21.6413,21.6413,21.5562,21.5774,451700.0
2009-05-07 14:15:00,30.41,30.47,30.4,30.44,401500.0,21.5703,21.6129,21.5633,21.5916,401500.0
2009-05-07 14:20:00,30.44,30.54,30.42,30.46,608500.0,21.5916,21.6626,21.5774,21.6058,608500.0
2009-05-07 14:25:00,30.45,30.51,30.44,30.5,619600.0,21.5987,21.6413,21.5916,21.6342,619600.0
2009-05-07 14:30:00,30.5,30.5,30.44,30.44,301300.0,21.6342,21.6342,21.5916,21.5916,301300.0
2009-05-07 14:35:00,30.44,30.49,30.38,30.4,458000.0,21.5916,21.6271,21.5491,21.5633,458000.0
2009-05-07 14:40:00,30.39,30.39,30.33,30.36,701600.0,21.5562,21.5562,21.5136,21.5349,701600.0
2009-05-07 14:45:00,30.37,30.44,30.37,30.43,298100.0,21.542,21.5916,21.542,21.5845,298100.0
2009-05-07 14:50:00,30.44,30.5,30.38,30.38,425000.0,21.5916,21.6342,21.5491,21.5491,425000.0
2009-05-07 14:55:00,30.38,30.48,30.37,30.44,453300.0,21.5491,21.62,21.542,21.5916,453300.0
2009-05-07 15:00:00,30.43,30.5,30.38,30.43,691700.0,21.5845,21.6342,21.5491,21.5845,691700.0
2009-05-07 15:05:00,30.43,30.44,30.36,30.41,686500.0,21.5845,21.5916,21.5349,21.5703,686500.0
2009-05-07 15:10:00,30.4,30.42,30.37,30.39,508700.0,21.5633,21.5774,21.542,21.5562,508700.0
2009-05-07 15:15:00,30.39,30.46,30.38,30.44,710800.0,21.5562,21.6058,21.5491,21.5916,710800.0
2009-05-07 15:20:00,30.44,30.52,30.41,30.49,537800.0,21.5916,21.6484,21.5703,21.6271,537800.0
2009-05-07 15:25:00,30.49,30.56,30.46,30.49,674000.0,21.6271,21.6767,21.6058,21.6271,674000.0
2009-05-07 15:30:00,30.49,30.5,30.35,30.36,1044400.0,21.6271,21.6342,21.5278,21.5349,1044400.0
2009-05-07 15:35:00,30.37,30.45,30.35,30.45,637000.0,21.542,21.5987,21.5278,21.5987,637000.0
2009-05-07 15:40:00,30.45,30.51,30.41,30.49,981800.0,21.5987,21.6413,21.5703,21.6271,981800.0
2009-05-07 15:45:00,30.5,30.56,30.48,30.55,1151300.0,21.6342,21.6767,21.62,21.6697,1151300.0
2009-05-07 15:50:00,30.55,30.62,30.47,30.61,2119100.0,21.6697,21.7193,21.6129,21.7122,2119100.0
2009-05-07 15:55:00,30.62,30.64,30.53,30.56,3963800.0,21.7193,21.7335,21.6555,21.6767,3963800.0
2009-05-08 09:30:00,31.28,31.34,31.24,31.3,1727500.0,22.1875,22.23,22.1591,22.2016,1727500.0
2009-05-08 09:35:00,31.3,31.31,31.22,31.26,1037600.0,22.2016,22.2087,22.1449,22.1733,1037600.0
2009-05-08 09:40:00,31.27,31.38,31.25,31.35,1172500.0,22.1804,22.2584,22.1662,22.2371,1172500.0
2009-05-08 09:45:00,31.35,31.49,31.34,31.41,2922000.0,22.2371,22.3364,22.23,22.2797,2922000.0
2009-05-08 09:50:00,31.4,31.46,31.36,31.36,1428200.0,22.2726,22.3151,22.2442,22.2442,1428200.0
2009-05-08 09:55:00,31.36,31.38,31.3,31.3,1803500.0,22.2442,22.2584,22.2016,22.2016,1803500.0
2009-05-08 10:00:00,31.31,31.35,31.27,31.31,1262200.0,22.2087,22.2371,22.1804,22.2087,1262200.0
2009-05-08 10:05:00,31.32,31.32,31.21,31.25,1483300.0,22.2158,22.2158,22.1378,22.1662,1483300.0
2009-05-08 10:10:00,31.25,31.26,31.1,31.11,2121200.0,22.1662,22.1733,22.0598,22.0669,2121200.0
2009-05-08 10:15:00,31.11,31.11,30.99,31.06,1731400.0,22.0669,22.0669,21.9818,22.0314,1731400.0
2009-05-08 10:20:00,31.06,31.08,31.0,31.01,475900.0,22.0314,22.0456,21.9888,21.9959,475900.0
2009-05-08 10:25:00,31.02,31.02,30.93,30.99,795200.0,22.003,22.003,21.9392,21.9818,795200.0
2009-05-08 10:30:00,31.0,31.06,30.96,31.06,663900.0,21.9888,22.0314,21.9605,22.0314,663900.0
2009-05-08 10:35:00,31.06,31.1,31.0,31.05,1163800.0,22.0314,22.0598,21.9888,22.0243,1163800.0
2009-05-08 10:40:00,31.05,31.09,31.05,31.08,883100.0,22.0243,22.0527,22.0243,22.0456,883100.0
2009-05-08 10:45:00,31.08,31.14,31.07,31.11,877500.0,22.0456,22.0882,22.0385,22.0669,877500.0
2009-05-08 10:50:00,31.11,31.11,31.04,31.09,723800.0,22.0669,22.0669,22.0172,22.0527,723800.0
2009-05-08 10:55:00,31.09,31.13,31.07,31.08,930700.0,22.0527,22.0811,22.0385,22.0456,930700.0
2009-05-08 11:00:00,31.09,31.25,31.08,31.2,1309000.0,22.0527,22.1662,22.0456,22.1307,1309000.0
2009-05-08 11:05:00,31.21,31.23,31.2,31.22,257300.0,22.1378,22.152,22.1307,22.1449,257300.0
2009-05-08 11:10:00,31.22,31.24,31.18,31.22,196200.0,22.1449,22.1591,22.1165,22.1449,196200.0
2009-05-08 11:15:00,31.22,31.26,31.2,31.25,605800.0,22.1449,22.1733,22.1307,22.1662,605800.0
2009-05-08 11:20:00,31.25,31.25,31.16,31.19,499500.0,22.1662,22.1662,22.1023,22.1236,499500.0
2009-05-08 11:25:00,31.19,31.22,31.15,31.2,337600.0,22.1236,22.1449,22.0952,22.1307,337600.0
2009-05-08 11:30:00,31.2,31.23,31.18,31.2,269300.0,22.1307,22.152,22.1165,22.1307,269300.0
2009-05-08 11:35:00,31.19,31.21,31.16,31.17,402500.0,22.1236,22.1378,22.1023,22.1094,402500.0
2009-05-08 11:40:00,31.18,31.27,31.18,31.25,456100.0,22.1165,22.1804,22.1165,22.1662,456100.0
2009-05-08 11:45:00,31.25,31.27,31.22,31.25,661800.0,22.1662,22.1804,22.1449,22.1662,661800.0
2009-05-08 11:50:00,31.24,31.3,31.23,31.28,608800.0,22.1591,22.2016,22.152,22.1875,608800.0
2009-05-08 11:55:00,31.27,31.3,31.25,31.29,681900.0,22.1804,22.2016,22.1662,22.1945,681900.0
2009-05-08 12:00:00,31.28,31.3,31.26,31.27,790600.0,22.1875,22.2016,22.1733,22.1804,790600.0
2009-05-08 12:05:00,31.28,31.35,31.27,31.34,471300.0,22.1875,22.2371,22.1804,22.23,471300.0
2009-05-08 12:10:00,31.34,31.37,31.32,31.36,669300.0,22.23,22.2513,22.2158,22.2442,669300.0
2009-05-08 12:15:00,31.36,31.42,31.36,31.42,264200.0,22.2442,22.2868,22.2442,22.2868,264200.0
2009-05-08 12:20:00,31.43,31.43,31.37,31.4,214700.0,22.2939,22.2939,22.2513,22.2726,214700.0
2009-05-08 12:25:00,31.39,31.4,31.34,31.34,196300.0,22.2655,22.2726,22.23,22.23,196300.0
2009-05-08 12:30:00,31.34,31.41,31.33,31.38,805600.0,22.23,22.2797,22.2229,22.2584,805600.0
2009-05-08 12:35:00,31.38,31.42,31.37,31.42,369900.0,22.2584,22.2868,22.2513,22.2868,369900.0
2009-05-08 12:40:00,31.42,31.44,31.39,31.4,483300.0,22.2868,22.3009,22.2655,22.2726,483300.0
2009-05-08 12:45:00,31.39,31.41,31.33,31.36,829200.0,22.2655,22.2797,22.2229,22.2442,829200.0
2009-05-08 12:50:00,31.36,31.38,31.33,31.36,538000.0,22.2442,22.2584,22.2229,22.2442,538000.0
2009-05-08 12:55:00,31.36,31.48,31.36,31.47,574400.0,22.2442,22.3293,22.2442,22.3222,574400.0
2009-05-08 13:00:00,31.47,31.51,31.47,31.5,350000.0,22.3222,22.3506,22.3222,22.3435,350000.0
2009-05-08 13:05:00,31.49,31.5,31.42,31.43,477300.0,22.3364,22.3435,22.2868,22.2939,477300.0
2009-05-08 13:10:00,31.44,31.46,31.41,31.43,557600.0,22.3009,22.3151,22.2797,22.2939,557600.0
2009-05-08 13:15:00,31.44,31.46,31.42,31.45,474200.0,22.3009,22.3151,22.2868,22.308,474200.0
2009-05-08 13:20:00,31.46,31.52,31.45,31.47,643800.0,22.3151,22.3577,22.308,22.3222,643800.0
2009-05-08 13:25:00,31.47,31.47,31.4,31.41,365800.0,22.3222,22.3222,22.2726,22.2797,365800.0
2009-05-08 13:30:00,31.41,31.41,31.34,31.39,213900.0,22.2797,22.2797,22.23,22.2655,213900.0
2009-05-08 13:35:00,31.39,31.44,31.39,31.43,189600.0,22.2655,22.3009,22.2655,22.2939,189600.0
2009-05-08 13:40:00,31.43,31.44,31.41,31.42,287200.0,22.2939,22.3009,22.2797,22.2868,287200.0
2009-05-08 13:45:00,31.42,31.49,31.39,31.46,554800.0,22.2868,22.3364,22.2655,22.3151,554800.0
2009-05-08 13:50:00,31.46,31.47,31.4,31.45,586300.0,22.3151,22.3222,22.2726,22.308,586300.0
2009-05-08 13:55:00,31.46,31.46,31.39,31.41,235800.0,22.3151,22.3151,22.2655,22.2797,235800.0
2009-05-08 14:00:00,31.41,31.48,31.41,31.47,323600.0,22.2797,22.3293,22.2797,22.3222,323600.0
2009-05-08 14:05:00,31.47,31.47,31.43,31.45,410500.0,22.3222,22.3222,22.2939,22.308,410500.0
2009-05-08 14:10:00,31.45,31.52,31.44,31.49,578400.0,22.308,22.3577,22.3009,22.3364,578400.0
2009-05-08 14:15:00,31.5,31.53,31.48,31.53,896500.0,22.3435,22.3648,22.3293,22.3648,896500.0
2009-05-08 14:20:00,31.53,31.55,31.49,31.52,502000.0,22.3648,22.379,22.3364,22.3577,502000.0
2009-05-08 14:25:00,31.52,31.55,31.5,31.51,469400.0,22.3577,22.379,22.3435,22.3506,469400.0
2009-05-08 14:30:00,31.51,31.56,31.28,31.56,584100.0,22.3506,22.3861,22.1875,22.3861,584100.0
2009-05-08 14:35:00,31.56,31.58,31.28,31.56,337800.0,22.3861,22.4003,22.1875,22.3861,337800.0
2009-05-08 14:40:00,31.55,31.56,31.52,31.55,588000.0,22.379,22.3861,22.3577,22.379,588000.0
2009-05-08 14:45:00,31.55,31.65,31.54,31.63,1360300.0,22.379,22.4499,22.3719,22.4357,1360300.0
2009-05-08 14:50:00,31.63,31.64,31.6,31.63,739000.0,22.4357,22.4428,22.4144,22.4357,739000.0
2009-05-08 14:55:00,31.64,31.65,31.58,31.6,422600.0,22.4428,22.4499,22.4003,22.4144,422600.0
2009-05-08 15:00:00,31.61,31.65,31.61,31.64,311400.0,22.4215,22.4499,22.4215,22.4428,311400.0
2009-05-08 15:05:00,31.64,31.64,31.52,31.59,687600.0,22.4428,22.4428,22.3577,22.4073,687600.0
2009-05-08 15:10:00,31.58,31.59,31.53,31.55,564300.0,22.4003,22.4073,22.3648,22.379,564300.0
2009-05-08 15:15:00,31.53,31.55,31.48,31.54,1064500.0,22.3648,22.379,22.3293,22.3719,1064500.0
2009-05-08 15:20:00,31.55,31.63,31.55,31.59,1063300.0,22.379,22.4357,22.379,22.4073,1063300.0
2009-05-08 15:25:00,31.59,31.64,31.58,31.59,516000.0,22.4073,22.4428,22.4003,22.4073,516000.0
2009-05-08 15:30:00,31.59,31.67,31.56,31.57,3882700.0,22.4073,22.4641,22.3861,22.3932,3882700.0
2009-05-08 15:35:00,31.56,31.61,31.54,31.58,1312900.0,22.3861,22.4215,22.3719,22.4003,1312900.0
2009-05-08 15:40:00,31.57,31.63,31.57,31.63,823400.0,22.3932,22.4357,22.3932,22.4357,823400.0
2009-05-08 15:45:00,31.63,31.65,31.59,31.62,1026800.0,22.4357,22.4499,22.4073,22.4286,1026800.0
2009-05-08 15:50:00,31.62,31.62,31.58,31.6,2026200.0,22.4286,22.4286,22.4003,22.4144,2026200.0
2009-05-08 15:55:00,31.6,31.69,31.59,31.59,4402800.0,22.4144,22.4783,22.4073,22.4073,4402800.0
2009-05-11 09:30:00,31.0,31.04,30.85,30.93,2326800.0,21.9888,22.0172,21.8824,21.9392,2326800.0
2009-05-11 09:35:00,30.94,30.94,30.82,30.84,951000.0,21.9463,21.9463,21.8612,21.8754,951000.0
2009-05-11 09:40:00,30.84,30.92,30.74,30.77,1334300.0,21.8754,21.9321,21.8044,21.8257,1334300.0
2009-05-11 09:45:00,30.77,30.79,30.65,30.66,2580700.0,21.8257,21.8399,21.7406,21.7477,2580700.0
2009-05-11 09:50:00,30.66,30.77,30.65,30.76,863200.0,21.7477,21.8257,21.7406,21.8186,863200.0
2009-05-11 09:55:00,30.76,30.8,30.74,30.79,746600.0,21.8186,21.847,21.8044,21.8399,746600.0
2009-05-11 10:00:00,30.79,30.82,30.73,30.8,598800.0,21.8399,21.8612,21.7973,21.847,598800.0
2009-05-11 10:05:00,30.8,30.88,30.79,30.87,1025700.0,21.847,21.9037,21.8399,21.8966,1025700.0
2009-05-11 10:10:00,30.87,30.95,30.85,30.95,590600.0,21.8966,21.9534,21.8824,21.9534,590600.0
2009-05-11 10:15:00,30.94,30.96,30.88,30.96,585800.0,21.9463,21.9605,21.9037,21.9605,585800.0
2009-05-11 10:20:00,30.95,31.0,30.92,30.95,760700.0,21.9534,21.9888,21.9321,21.9534,760700.0
2009-05-11 10:25:00,30.95,31.02,30.93,30.93,1319800.0,21.9534,22.003,21.9392,21.9392,1319800.0
2009-05-11 10:30:00,30.93,30.97,30.88,30.95,794700.0,21.9392,21.9676,21.9037,21.9534,794700.0
2009-05-11 10:35:00,30.96,31.05,30.95,30.99,487800.0,21.9605,22.0243,21.9534,21.9818,487800.0
2009-05-11 10:40:00,30.99,31.07,30.98,31.02,412700.0,21.9818,22.0385,21.9747,22.003,412700.0
2009-05-11 10:45:00,31.02,31.07,31.01,31.03,597200.0,22.003,22.0385,21.9959,22.0101,597200.0
2009-05-11 10:50:00,31.03,31.09,31.0,31.08,404900.0,22.0101,22.0527,21.9888,22.0456,404900.0
2009-05-11 10:55:00,31.08,31.08,31.02,31.05,709100.0,22.0456,22.0456,22.003,22.0243,709100.0
2009-05-11 11:00:00,31.05,31.09,31.02,31.03,250700.0,22.0243,22.0527,22.003,22.0101,250700.0
2009-05-11 11:05:00,31.03,31.06,30.99,31.04,312100.0,22.0101,22.0314,21.9818,22.0172,312100.0
2009-05-11 11:10:00,31.04,31.1,31.03,31.09,296800.0,22.0172,22.0598,22.0101,22.0527,296800.0
2009-05-11 11:15:00,31.09,31.15,31.08,31.13,400300.0,22.0527,22.0952,22.0456,22.0811,400300.0
2009-05-11 11:20:00,31.12,31.13,31.08,31.11,330900.0,22.074,22.0811,22.0456,22.0669,330900.0
2009-05-11 11:25:00,31.11,31.12,31.04,31.06,443700.0,22.0669,22.074,22.0172,22.0314,443700.0
2009-05-11 11:30:00,31.06,31.08,31.0,31.0,366500.0,22.0314,22.0456,21.9888,21.9888,366500.0
2009-05-11 11:35:00,31.01,31.06,31.0,31.06,343800.0,21.9959,22.0314,21.9888,22.0314,343800.0
2009-05-11 11:40:00,31.06,31.07,31.02,31.05,735800.0,22.0314,22.0385,22.003,22.0243,735800.0
2009-05-11 11:45:00,31.05,31.09,31.0,31.07,405500.0,22.0243,22.0527,21.9888,22.0385,405500.0
2009-05-11 11:50:00,31.07,31.09,31.06,31.08,274100.0,22.0385,22.0527,22.0314,22.0456,274100.0
2009-05-11 11:55:00,31.08,31.1,31.05,31.06,219600.0,22.0456,22.0598,22.0243,22.0314,219600.0
2009-05-11 12:00:00,31.05,31.05,31.0,31.04,193700.0,22.0243,22.0243,21.9888,22.0172,193700.0
2009-05-11 12:05:00,31.04,31.04,31.0,31.02,525100.0,22.0172,22.0172,21.9888,22.003,525100.0
2009-05-11 12:10:00,31.02,31.03,31.0,31.01,220800.0,22.003,22.0101,21.9888,21.9959,220800.0
2009-05-11 12:15:00,31.0,31.04,30.99,31.03,292900.0,21.9888,22.0172,21.9818,22.0101,292900.0
2009-05-11 12:20:00,31.04,31.06,31.01,31.03,255200.0,22.0172,22.0314,21.9959,22.0101,255200.0
2009-05-11 12:25:00,31.03,31.08,31.03,31.05,172100.0,22.0101,22.0456,22.0101,22.0243,172100.0
2009-05-11 12:30:00,31.05,31.06,31.03,31.04,166600.0,22.0243,22.0314,22.0101,22.0172,166600.0
2009-05-11 12:35:00,31.04,31.08,31.03,31.06,105700.0,22.0172,22.0456,22.0101,22.0314,105700.0
2009-05-11 12:40:00,31.07,31.08,31.05,31.07,259900.0,22.0385,22.0456,22.0243,22.0385,259900.0
2009-05-11 12:45:00,31.06,31.09,31.05,31.05,237200.0,22.0314,22.0527,22.0243,22.0243,237200.0
2009-05-11 12:50:00,31.05,31.05,31.0,31.01,134900.0,22.0243,22.0243,21.9888,21.9959,134900.0
2009-05-11 12:55:00,31.01,31.03,31.0,31.01,244700.0,21.9959,22.0101,21.9888,21.9959,244700.0
2009-05-11 13:00:00,31.01,31.01,30.94,30.94,231800.0,21.9959,21.9959,21.9463,21.9463,231800.0
2009-05-11 13:05:00,30.93,30.97,30.93,30.94,610600.0,21.9392,21.9676,21.9392,21.9463,610600.0
2009-05-11 13:10:00,30.93,31.0,30.93,31.0,458500.0,21.9392,21.9888,21.9392,21.9888,458500.0
2009-05-11 13:15:00,31.0,31.06,30.99,31.05,453900.0,21.9888,22.0314,21.9818,22.0243,453900.0
2009-05-11 13:20:00,31.05,31.07,31.02,31.03,299500.0,22.0243,22.0385,22.003,22.0101,299500.0
2009-05-11 13:25:00,31.03,31.04,31.01,31.01,295500.0,22.0101,22.0172,21.9959,21.9959,295500.0
2009-05-11 13:30:00,31.01,31.03,30.99,31.0,280000.0,21.9959,22.0101,21.9818,21.9888,280000.0
2009-05-11 13:35:00,31.01,31.1,30.99,31.09,283600.0,21.9959,22.0598,21.9818,22.0527,283600.0
2009-05-11 13:40:00,31.1,31.13,31.08,31.1,196600.0,22.0598,22.0811,22.0456,22.0598,196600.0
2009-05-11 13:45:00,31.1,31.13,31.09,31.12,167300.0,22.0598,22.0811,22.0527,22.074,167300.0
2009-05-11 13:50:00,31.12,31.12,31.1,31.11,214800.0,22.074,22.074,22.0598,22.0669,214800.0
2009-05-11 13:55:00,31.11,31.11,31.05,31.08,354400.0,22.0669,22.0669,22.0243,22.0456,354400.0
2009-05-11 14:00:00,31.08,31.08,31.0,31.03,213100.0,22.0456,22.0456,21.9888,22.0101,213100.0
2009-05-11 14:05:00,31.03,31.05,31.0,31.05,238700.0,22.0101,22.0243,21.9888,22.0243,238700.0
2009-05-11 14:10:00,31.04,31.06,31.03,31.04,187800.0,22.0172,22.0314,22.0101,22.0172,187800.0
2009-05-11 14:15:00,31.04,31.08,31.02,31.07,593200.0,22.0172,22.0456,22.003,22.0385,593200.0
2009-05-11 14:20:00,31.07,31.08,31.05,31.08,307300.0,22.0385,22.0456,22.0243,22.0456,307300.0
2009-05-11 14:25:00,31.07,31.09,31.06,31.09,152100.0,22.0385,22.0527,22.0314,22.0527,152100.0
2009-05-11 14:30:00,31.09,31.14,31.08,31.12,239100.0,22.0527,22.0882,22.0456,22.074,239100.0
2009-05-11 14:35:00,31.11,31.13,31.06,31.08,220600.0,22.0669,22.0811,22.0314,22.0456,220600.0
2009-05-11 14:40:00,31.08,31.1,31.05,31.1,128700.0,22.0456,22.0598,22.0243,22.0598,128700.0
2009-05-11 14:45:00,31.1,31.12,31.07,31.12,304600.0,22.0598,22.074,22.0385,22.074,304600.0
2009-05-11 14:50:00,31.12,31.16,31.12,31.12,262900.0,22.074,22.1023,22.074,22.074,262900.0
2009-05-11 14:55:00,31.12,31.12,31.1,31.11,280500.0,22.074,22.074,22.0598,22.0669,280500.0
2009-05-11 15:00:00,31.11,31.12,31.06,31.09,668000.0,22.0669,22.074,22.0314,22.0527,668000.0
2009-05-11 15:05:00,31.09,31.11,31.06,31.08,449600.0,22.0527,22.0669,22.0314,22.0456,449600.0
2009-05-11 15:10:00,31.08,31.12,31.08,31.1,428600.0,22.0456,22.074,22.0456,22.0598,428600.0
2009-05-11 15:15:00,31.1,31.14,31.08,31.09,377000.0,22.0598,22.0882,22.0456,22.0527,377000.0
2009-05-11 15:20:00,31.09,31.1,31.0,31.0,311200.0,22.0527,22.0598,21.9888,21.9888,311200.0
2009-05-11 15:25:00,30.99,31.05,30.99,31.04,383400.0,21.9818,22.0243,21.9818,22.0172,383400.0
2009-05-11 15:30:00,31.04,31.04,30.97,30.97,592800.0,22.0172,22.0172,21.9676,21.9676,592800.0
2009-05-11 15:35:00,30.98,31.01,30.97,30.98,533800.0,21.9747,21.9959,21.9676,21.9747,533800.0
2009-05-11 15:40:00,30.97,31.04,30.96,31.01,755100.0,21.9676,22.0172,21.9605,21.9959,755100.0
2009-05-11 15:45:00,31.01,31.04,30.98,30.99,1289200.0,21.9959,22.0172,21.9747,21.9818,1289200.0
2009-05-11 15:50:00,31.0,31.03,30.94,31.01,1934900.0,21.9888,22.0101,21.9463,21.9959,1934900.0
2009-05-11 15:55:00,31.02,31.03,30.83,30.88,7793100.0,22.003,22.0101,21.8683,21.9037,7793100.0
2009-05-12 09:30:00,31.35,31.42,31.29,31.36,1441200.0,22.2371,22.2868,22.1945,22.2442,1441200.0
2009-05-12 09:35:00,31.37,31.41,31.19,31.2,1147800.0,22.2513,22.2797,22.1236,22.1307,1147800.0
2009-05-12 09:40:00,31.19,31.2,31.11,31.11,1034400.0,22.1236,22.1307,22.0669,22.0669,1034400.0
2009-05-12 09:45:00,31.11,31.17,31.07,31.08,772300.0,22.0669,22.1094,22.0385,22.0456,772300.0
2009-05-12 09:50:00,31.07,31.1,31.02,31.1,882500.0,22.0385,22.0598,22.003,22.0598,882500.0
2009-05-12 09:55:00,31.1,31.16,31.08,31.15,464400.0,22.0598,22.1023,22.0456,22.0952,464400.0
2009-05-12 10:00:00,31.15,31.18,31.11,31.14,709700.0,22.0952,22.1165,22.0669,22.0882,709700.0
2009-05-12 10:05:00,31.14,31.14,31.04,31.07,603200.0,22.0882,22.0882,22.0172,22.0385,603200.0
2009-05-12 10:10:00,31.06,31.07,30.95,30.96,776600.0,22.0314,22.0385,21.9534,21.9605,776600.0
2009-05-12 10:15:00,30.96,30.99,30.95,30.99,442300.0,21.9605,21.9818,21.9534,21.9818,442300.0
2009-05-12 10:20:00,30.99,31.06,30.98,31.04,395300.0,21.9818,22.0314,21.9747,22.0172,395300.0
2009-05-12 10:25:00,31.05,31.06,31.02,31.05,346400.0,22.0243,22.0314,22.003,22.0243,346400.0
2009-05-12 10:30:00,31.04,31.05,31.0,31.01,503900.0,22.0172,22.0243,21.9888,21.9959,503900.0
2009-05-12 10:35:00,31.02,31.03,30.96,30.97,721800.0,22.003,22.0101,21.9605,21.9676,721800.0
2009-05-12 10:40:00,30.97,31.03,30.95,31.03,601600.0,21.9676,22.0101,21.9534,22.0101,601600.0
2009-05-12 10:45:00,31.03,31.06,31.01,31.05,183900.0,22.0101,22.0314,21.9959,22.0243,183900.0
2009-05-12 10:50:00,31.06,31.06,31.0,31.01,592400.0,22.0314,22.0314,21.9888,21.9959,592400.0
2009-05-12 10:55:00,31.01,31.07,30.99,31.07,539700.0,21.9959,22.0385,21.9818,22.0385,539700.0
2009-05-12 11:00:00,31.07,31.1,31.06,31.1,825300.0,22.0385,22.0598,22.0314,22.0598,825300.0
2009-05-12 11:05:00,31.1,31.13,31.09,31.1,356400.0,22.0598,22.0811,22.0527,22.0598,356400.0
2009-05-12 11:10:00,31.1,31.1,31.06,31.08,555200.0,22.0598,22.0598,22.0314,22.0456,555200.0
2009-05-12 11:15:00,31.09,31.11,31.05,31.07,226700.0,22.0527,22.0669,22.0243,22.0385,226700.0
2009-05-12 11:20:00,31.08,31.08,31.0,31.01,318600.0,22.0456,22.0456,21.9888,21.9959,318600.0
2009-05-12 11:25:00,31.0,31.04,30.99,31.01,341600.0,21.9888,22.0172,21.9818,21.9959,341600.0
2009-05-12 11:30:00,31.01,31.04,30.99,31.02,458100.0,21.9959,22.0172,21.9818,22.003,458100.0
2009-05-12 11:35:00,31.02,31.08,31.01,31.08,966700.0,22.003,22.0456,21.9959,22.0456,966700.0
2009-05-12 11:40:00,31.08,31.09,31.04,31.07,346300.0,22.0456,22.0527,22.0172,22.0385,346300.0
2009-05-12 11:45:00,31.07,31.08,31.0,31.0,336900.0,22.0385,22.0456,21.9888,21.9888,336900.0
2009-05-12 11:50:00,31.0,31.01,30.97,30.99,282300.0,21.9888,21.9959,21.9676,21.9818,282300.0
2009-05-12 11:55:00,30.99,31.01,30.97,31.0,480000.0,21.9818,21.9959,21.9676,21.9888,480000.0
2009-05-12 12:00:00,31.0,31.01,30.9,31.0,941300.0,21.9888,21.9959,21.9179,21.9888,941300.0
2009-05-12 12:05:00,30.99,30.99,30.9,30.91,499900.0,21.9818,21.9818,21.9179,21.925,499900.0
2009-05-12 12:10:00,30.91,30.91,30.86,30.86,378900.0,21.925,21.925,21.8895,21.8895,378900.0
2009-05-12 12:15:00,30.86,30.88,30.81,30.81,722500.0,21.8895,21.9037,21.8541,21.8541,722500.0
2009-05-12 12:20:00,30.81,30.82,30.78,30.78,600700.0,21.8541,21.8612,21.8328,21.8328,600700.0
2009-05-12 12:25:00,30.78,30.84,30.78,30.82,290800.0,21.8328,21.8754,21.8328,21.8612,290800.0
2009-05-12 12:30:00,30.82,30.84,30.8,30.8,264400.0,21.8612,21.8754,21.847,21.847,264400.0
2009-05-12 12:35:00,30.8,30.81,30.75,30.78,413400.0,21.847,21.8541,21.8115,21.8328,413400.0
2009-05-12 12:40:00,30.79,30.79,30.75,30.75,197400.0,21.8399,21.8399,21.8115,21.8115,197400.0
2009-05-12 12:45:00,30.74,30.78,30.73,30.77,753500.0,21.8044,21.8328,21.7973,21.8257,753500.0
2009-05-12 12:50:00,30.77,30.78,30.73,30.73,246200.0,21.8257,21.8328,21.7973,21.7973,246200.0
2009-05-12 12:55:00,30.72,30.73,30.67,30.69,619800.0,21.7902,21.7973,21.7548,21.769,619800.0
2009-05-12 13:00:00,30.68,30.72,30.67,30.71,270700.0,21.7619,21.7902,21.7548,21.7831,270700.0
2009-05-12 13:05:00,30.71,30.71,30.68,30.68,348900.0,21.7831,21.7831,21.7619,21.7619,348900.0
2009-05-12 13:10:00,30.69,30.74,30.69,30.72,396200.0,21.769,21.8044,21.769,21.7902,396200.0
2009-05-12 13:15:00,30.73,30.76,30.72,30.75,237200.0,21.7973,21.8186,21.7902,21.8115,237200.0
2009-05-12 13:20:00,30.76,30.8,30.75,30.8,310100.0,21.8186,21.847,21.8115,21.847,310100.0
2009-05-12 13:25:00,30.79,30.8,30.77,30.79,171400.0,21.8399,21.847,21.8257,21.8399,171400.0
2009-05-12 13:30:00,30.79,30.79,30.78,30.78,130700.0,21.8399,21.8399,21.8328,21.8328,130700.0
2009-05-12 13:35:00,30.79,30.88,30.78,30.88,268200.0,21.8399,21.9037,21.8328,21.9037,268200.0
2009-05-12 13:40:00,30.88,30.89,30.85,30.85,117100.0,21.9037,21.9108,21.8824,21.8824,117100.0
2009-05-12 13:45:00,30.86,30.86,30.84,30.86,187700.0,21.8895,21.8895,21.8754,21.8895,187700.0
2009-05-12 13:50:00,30.87,30.89,30.85,30.87,88200.0,21.8966,21.9108,21.8824,21.8966,88200.0
2009-05-12 13:55:00,30.87,30.88,30.81,30.82,302400.0,21.8966,21.9037,21.8541,21.8612,302400.0
2009-05-12 14:00:00,30.81,30.86,30.79,30.86,332100.0,21.8541,21.8895,21.8399,21.8895,332100.0
2009-05-12 14:05:00,30.86,30.93,30.85,30.92,386500.0,21.8895,21.9392,21.8824,21.9321,386500.0
2009-05-12 14:10:00,30.92,30.93,30.89,30.89,422500.0,21.9321,21.9392,21.9108,21.9108,422500.0
2009-05-12 14:15:00,30.9,30.93,30.89,30.92,274800.0,21.9179,21.9392,21.9108,21.9321,274800.0
2009-05-12 14:20:00,30.92,30.96,30.92,30.93,392200.0,21.9321,21.9605,21.9321,21.9392,392200.0
2009-05-12 14:25:00,30.93,30.95,30.88,30.89,331200.0,21.9392,21.9534,21.9037,21.9108,331200.0
2009-05-12 14:30:00,30.89,30.91,30.86,30.9,295600.0,21.9108,21.925,21.8895,21.9179,295600.0
2009-05-12 14:35:00,30.91,31.0,30.89,31.0,197600.0,21.925,21.9888,21.9108,21.9888,197600.0
2009-05-12 14:40:00,30.99,31.06,30.99,31.04,360600.0,21.9818,22.0314,21.9818,22.0172,360600.0
2009-05-12 14:45:00,31.05,31.05,30.97,30.98,406200.0,22.0243,22.0243,21.9676,21.9747,406200.0
2009-05-12 14:50:00,30.98,31.06,30.98,31.06,497400.0,21.9747,22.0314,21.9747,22.0314,497400.0
2009-05-12 14:55:00,31.06,31.15,31.06,31.08,1013000.0,22.0314,22.0952,22.0314,22.0456,1013000.0
2009-05-12 15:00:00,31.09,31.21,31.08,31.13,1128400.0,22.0527,22.1378,22.0456,22.0811,1128400.0
2009-05-12 15:05:00,31.13,31.18,31.11,31.15,454400.0,22.0811,22.1165,22.0669,22.0952,454400.0
2009-05-12 15:10:00,31.15,31.17,31.08,31.12,356900.0,22.0952,22.1094,22.0456,22.074,356900.0
2009-05-12 15:15:00,31.11,31.16,31.11,31.14,244600.0,22.0669,22.1023,22.0669,22.0882,244600.0
2009-05-12 15:20:00,31.14,31.19,31.1,31.18,268500.0,22.0882,22.1236,22.0598,22.1165,268500.0
2009-05-12 15:25:00,31.18,31.27,31.1,31.21,1010100.0,22.1165,22.1804,22.0598,22.1378,1010100.0
2009-05-12 15:30:00,31.21,31.22,31.11,31.12,337600.0,22.1378,22.1449,22.0669,22.074,337600.0
2009-05-12 15:35:00,31.12,31.18,31.11,31.11,524200.0,22.074,22.1165,22.0669,22.0669,524200.0
2009-05-12 15:40:00,31.12,31.15,31.06,31.07,301200.0,22.074,22.0952,22.0314,22.0385,301200.0
2009-05-12 15:45:00,31.08,31.13,31.06,31.07,1199500.0,22.0456,22.0811,22.0314,22.0385,1199500.0
2009-05-12 15:50:00,31.07,31.09,31.01,31.03,1172500.0,22.0385,22.0527,21.9959,22.0101,1172500.0
2009-05-12 15:55:00,31.03,31.11,31.0,31.09,1355000.0,22.0101,22.0669,21.9888,22.0527,1355000.0
2009-05-13 09:30:00,30.39,30.43,30.28,30.39,1929400.0,21.5562,21.5845,21.4781,21.5562,1929400.0
2009-05-13 09:35:00,30.38,30.39,30.24,30.26,883900.0,21.5491,21.5562,21.4498,21.464,883900.0
2009-05-13 09:40:00,30.26,30.29,30.18,30.27,1576600.0,21.464,21.4852,21.4072,21.471,1576600.0
2009-05-13 09:45:00,30.27,30.3,30.23,30.27,1604800.0,21.471,21.4923,21.4427,21.471,1604800.0
2009-05-13 09:50:00,30.27,30.34,30.24,30.3,1074800.0,21.471,21.5207,21.4498,21.4923,1074800.0
2009-05-13 09:55:00,30.31,30.33,30.27,30.3,540000.0,21.4994,21.5136,21.471,21.4923,540000.0
2009-05-13 10:00:00,30.3,30.3,30.15,30.18,1130700.0,21.4923,21.4923,21.3859,21.4072,1130700.0
2009-05-13 10:05:00,30.17,30.25,30.16,30.25,1225400.0,21.4001,21.4569,21.393,21.4569,1225400.0
2009-05-13 10:10:00,30.24,30.32,30.24,30.32,551700.0,21.4498,21.5065,21.4498,21.5065,551700.0
2009-05-13 10:15:00,30.32,30.38,30.3,30.34,1347000.0,21.5065,21.5491,21.4923,21.5207,1347000.0
2009-05-13 10:20:00,30.34,30.36,30.3,30.36,719400.0,21.5207,21.5349,21.4923,21.5349,719400.0
2009-05-13 10:25:00,30.36,30.38,30.32,30.37,232800.0,21.5349,21.5491,21.5065,21.542,232800.0
2009-05-13 10:30:00,30.37,30.44,30.35,30.44,764600.0,21.542,21.5916,21.5278,21.5916,764600.0
2009-05-13 10:35:00,30.44,30.44,30.34,30.35,458400.0,21.5916,21.5916,21.5207,21.5278,458400.0
2009-05-13 10:40:00,30.36,30.36,30.24,30.24,466400.0,21.5349,21.5349,21.4498,21.4498,466400.0
2009-05-13 10:45:00,30.25,30.25,30.18,30.21,876000.0,21.4569,21.4569,21.4072,21.4285,876000.0
2009-05-13 10:50:00,30.2,30.22,30.17,30.18,933500.0,21.4214,21.4356,21.4001,21.4072,933500.0
2009-05-13 10:55:00,30.19,30.22,30.16,30.16,572700.0,21.4143,21.4356,21.393,21.393,572700.0
2009-05-13 11:00:00,30.15,30.19,30.12,30.19,483700.0,21.3859,21.4143,21.3646,21.4143,483700.0
2009-05-13 11:05:00,30.19,30.19,30.12,30.12,835600.0,21.4143,21.4143,21.3646,21.3646,835600.0
2009-05-13 11:10:00,30.13,30.17,30.12,30.12,1489800.0,21.3717,21.4001,21.3646,21.3646,1489800.0
2009-05-13 11:15:00,30.13,30.15,30.11,30.15,242500.0,21.3717,21.3859,21.3576,21.3859,242500.0
2009-05-13 11:20:00,30.14,30.19,30.14,30.14,1966200.0,21.3788,21.4143,21.3788,21.3788,1966200.0
2009-05-13 11:25:00,30.14,30.18,30.14,30.18,653600.0,21.3788,21.4072,21.3788,21.4072,653600.0
2009-05-13 11:30:00,30.18,30.18,30.14,30.16,190800.0,21.4072,21.4072,21.3788,21.393,190800.0
2009-05-13 11:35:00,30.17,30.17,30.09,30.09,354200.0,21.4001,21.4001,21.3434,21.3434,354200.0
2009-05-13 11:40:00,30.1,30.1,30.06,30.09,656200.0,21.3505,21.3505,21.3221,21.3434,656200.0
2009-05-13 11:45:00,30.08,30.09,30.07,30.08,472000.0,21.3363,21.3434,21.3292,21.3363,472000.0
2009-05-13 11:50:00,30.09,30.11,30.08,30.11,505700.0,21.3434,21.3576,21.3363,21.3576,505700.0
2009-05-13 11:55:00,30.1,30.12,30.08,30.09,635000.0,21.3505,21.3646,21.3363,21.3434,635000.0
2009-05-13 12:00:00,30.08,30.14,30.08,30.11,472900.0,21.3363,21.3788,21.3363,21.3576,472900.0
2009-05-13 12:05:00,30.11,30.15,30.11,30.14,457300.0,21.3576,21.3859,21.3576,21.3788,457300.0
2009-05-13 12:10:00,30.14,30.2,30.13,30.18,604900.0,21.3788,21.4214,21.3717,21.4072,604900.0
2009-05-13 12:15:00,30.18,30.18,30.14,30.17,455900.0,21.4072,21.4072,21.3788,21.4001,455900.0
2009-05-13 12:20:00,30.16,30.18,30.14,30.17,354300.0,21.393,21.4072,21.3788,21.4001,354300.0
2009-05-13 12:25:00,30.16,30.17,30.14,30.16,221200.0,21.393,21.4001,21.3788,21.393,221200.0
2009-05-13 12:30:00,30.16,30.16,30.09,30.1,287200.0,21.393,21.393,21.3434,21.3505,287200.0
2009-05-13 12:35:00,30.11,30.13,30.09,30.12,165200.0,21.3576,21.3717,21.3434,21.3646,165200.0
2009-05-13 12:40:00,30.12,30.12,30.1,30.11,145300.0,21.3646,21.3646,21.3505,21.3576,145300.0
2009-05-13 12:45:00,30.1,30.1,30.05,30.07,281800.0,21.3505,21.3505,21.315,21.3292,281800.0
2009-05-13 12:50:00,30.06,30.3,30.03,30.05,230600.0,21.3221,21.4923,21.3008,21.315,230600.0
2009-05-13 12:55:00,30.05,30.05,29.93,29.94,1238800.0,21.315,21.315,21.2299,21.237,1238800.0
2009-05-13 13:00:00,29.95,29.95,29.92,29.93,513100.0,21.2441,21.2441,21.2228,21.2299,513100.0
2009-05-13 13:05:00,29.92,29.94,29.9,29.91,573200.0,21.2228,21.237,21.2086,21.2157,573200.0
2009-05-13 13:10:00,29.9,29.94,29.88,29.93,445900.0,21.2086,21.237,21.1944,21.2299,445900.0
2009-05-13 13:15:00,29.93,29.95,29.92,29.93,216500.0,21.2299,21.2441,21.2228,21.2299,216500.0
2009-05-13 13:20:00,29.93,29.95,29.9,29.92,405000.0,21.2299,21.2441,21.2086,21.2228,405000.0
2009-05-13 13:25:00,29.92,29.92,29.85,29.86,508200.0,21.2228,21.2228,21.1731,21.1802,508200.0
2009-05-13 13:30:00,29.87,29.87,29.83,29.85,471700.0,21.1873,21.1873,21.1589,21.1731,471700.0
2009-05-13 13:35:00,29.86,29.93,29.85,29.92,569300.0,21.1802,21.2299,21.1731,21.2228,569300.0
2009-05-13 13:40:00,29.92,29.94,29.9,29.9,604600.0,21.2228,21.237,21.2086,21.2086,604600.0
2009-05-13 13:45:00,29.91,29.93,29.88,29.91,448800.0,21.2157,21.2299,21.1944,21.2157,448800.0
2009-05-13 13:50:00,29.91,30.0,29.91,30.0,829200.0,21.2157,21.2795,21.2157,21.2795,829200.0
2009-05-13 13:55:00,30.0,30.01,29.96,29.99,499900.0,21.2795,21.2866,21.2512,21.2724,499900.0
2009-05-13 14:00:00,29.99,30.01,29.91,29.92,603700.0,21.2724,21.2866,21.2157,21.2228,603700.0
2009-05-13 14:05:00,29.91,29.97,29.9,29.97,508100.0,21.2157,21.2582,21.2086,21.2582,508100.0
2009-05-13 14:10:00,29.96,30.0,29.94,29.96,617900.0,21.2512,21.2795,21.237,21.2512,617900.0
2009-05-13 14:15:00,29.95,29.96,29.88,29.88,318400.0,21.2441,21.2512,21.1944,21.1944,318400.0
2009-05-13 14:20:00,29.87,29.9,29.86,29.89,369600.0,21.1873,21.2086,21.1802,21.2015,369600.0
2009-05-13 14:25:00,29.88,29.98,29.88,29.93,474300.0,21.1944,21.2653,21.1944,21.2299,474300.0
2009-05-13 14:30:00,29.93,29.93,29.9,29.92,470900.0,21.2299,21.2299,21.2086,21.2228,470900.0
2009-05-13 14:35:00,29.92,29.96,29.91,29.95,597800.0,21.2228,21.2512,21.2157,21.2441,597800.0
2009-05-13 14:40:00,29.94,29.99,29.93,29.97,417900.0,21.237,21.2724,21.2299,21.2582,417900.0
2009-05-13 14:45:00,29.98,29.98,29.93,29.93,242300.0,21.2653,21.2653,21.2299,21.2299,242300.0
2009-05-13 14:50:00,29.93,29.99,29.9,29.97,522800.0,21.2299,21.2724,21.2086,21.2582,522800.0
2009-05-13 14:55:00,29.98,30.04,29.97,30.04,682700.0,21.2653,21.3079,21.2582,21.3079,682700.0
2009-05-13 15:00:00,30.04,30.06,29.87,29.94,418000.0,21.3079,21.3221,21.1873,21.237,418000.0
2009-05-13 15:05:00,29.94,29.96,29.93,29.95,276700.0,21.237,21.2512,21.2299,21.2441,276700.0
2009-05-13 15:10:00,29.95,29.97,29.89,29.9,433400.0,21.2441,21.2582,21.2015,21.2086,433400.0
2009-05-13 15:15:00,29.9,29.94,29.86,29.94,724000.0,21.2086,21.237,21.1802,21.237,724000.0
2009-05-13 15:20:00,29.94,30.01,29.88,29.98,402300.0,21.237,21.2866,21.1944,21.2653,402300.0
2009-05-13 15:25:00,29.98,29.99,29.89,29.93,597800.0,21.2653,21.2724,21.2015,21.2299,597800.0
2009-05-13 15:30:00,29.92,30.0,29.92,30.0,1301400.0,21.2228,21.2795,21.2228,21.2795,1301400.0
2009-05-13 15:35:00,30.0,30.02,29.95,29.96,1503000.0,21.2795,21.2937,21.2441,21.2512,1503000.0
2009-05-13 15:40:00,29.96,30.0,29.9,29.94,1743700.0,21.2512,21.2795,21.2086,21.237,1743700.0
2009-05-13 15:45:00,29.94,30.06,29.93,30.02,923400.0,21.237,21.3221,21.2299,21.2937,923400.0
2009-05-13 15:50:00,30.01,30.04,29.91,29.96,1139400.0,21.2866,21.3079,21.2157,21.2512,1139400.0
2009-05-13 15:55:00,29.96,29.99,29.91,29.99,2304500.0,21.2512,21.2724,21.2157,21.2724,2304500.0
2009-05-14 09:30:00,29.81,30.02,29.8,30.01,2025600.0,21.1448,21.2937,21.1377,21.2866,2025600.0
2009-05-14 09:35:00,30.01,30.07,29.95,29.96,2006000.0,21.2866,21.3292,21.2441,21.2512,2006000.0
2009-05-14 09:40:00,29.96,30.05,29.96,29.98,1603900.0,21.2512,21.315,21.2512,21.2653,1603900.0
2009-05-14 09:45:00,29.98,30.0,29.86,29.86,807800.0,21.2653,21.2795,21.1802,21.1802,807800.0
2009-05-14 09:50:00,29.86,29.87,29.82,29.84,626400.0,21.1802,21.1873,21.1519,21.166,626400.0
2009-05-14 09:55:00,29.83,29.85,29.78,29.85,489500.0,21.1589,21.1731,21.1235,21.1731,489500.0
2009-05-14 10:00:00,29.86,30.02,29.86,30.01,372300.0,21.1802,21.2937,21.1802,21.2866,372300.0
2009-05-14 10:05:00,30.01,30.08,29.99,30.02,633100.0,21.2866,21.3363,21.2724,21.2937,633100.0
2009-05-14 10:10:00,30.02,30.1,30.01,30.06,1015800.0,21.2937,21.3505,21.2866,21.3221,1015800.0
2009-05-14 10:15:00,30.07,30.12,30.02,30.04,454200.0,21.3292,21.3646,21.2937,21.3079,454200.0
2009-05-14 10:20:00,30.05,30.11,30.01,30.05,347900.0,21.315,21.3576,21.2866,21.315,347900.0
2009-05-14 10:25:00,30.05,30.07,29.98,30.0,395400.0,21.315,21.3292,21.2653,21.2795,395400.0
2009-05-14 10:30:00,30.0,30.1,30.0,30.08,308700.0,21.2795,21.3505,21.2795,21.3363,308700.0
2009-05-14 10:35:00,30.09,30.13,30.02,30.03,478100.0,21.3434,21.3717,21.2937,21.3008,478100.0
2009-05-14 10:40:00,30.03,30.05,30.0,30.0,350400.0,21.3008,21.315,21.2795,21.2795,350400.0
2009-05-14 10:45:00,30.01,30.02,29.97,29.99,600000.0,21.2866,21.2937,21.2582,21.2724,600000.0
2009-05-14 10:50:00,29.99,30.07,29.98,30.03,532500.0,21.2724,21.3292,21.2653,21.3008,532500.0
2009-05-14 10:55:00,30.02,30.05,30.01,30.03,232700.0,21.2937,21.315,21.2866,21.3008,232700.0
2009-05-14 11:00:00,30.04,30.09,30.03,30.07,307200.0,21.3079,21.3434,21.3008,21.3292,307200.0
2009-05-14 11:05:00,30.06,30.12,30.06,30.11,449700.0,21.3221,21.3646,21.3221,21.3576,449700.0
2009-05-14 11:10:00,30.11,30.2,30.11,30.18,485000.0,21.3576,21.4214,21.3576,21.4072,485000.0
2009-05-14 11:15:00,30.19,30.25,30.17,30.23,459500.0,21.4143,21.4569,21.4001,21.4427,459500.0
2009-05-14 11:20:00,30.23,30.25,30.21,30.21,220500.0,21.4427,21.4569,21.4285,21.4285,220500.0
2009-05-14 11:25:00,30.22,30.24,30.19,30.19,291800.0,21.4356,21.4498,21.4143,21.4143,291800.0
2009-05-14 11:30:00,30.2,30.25,30.19,30.22,952200.0,21.4214,21.4569,21.4143,21.4356,952200.0
2009-05-14 11:35:00,30.2,30.21,30.18,30.2,139900.0,21.4214,21.4285,21.4072,21.4214,139900.0
2009-05-14 11:40:00,30.21,30.22,30.18,30.2,136100.0,21.4285,21.4356,21.4072,21.4214,136100.0
2009-05-14 11:45:00,30.19,30.2,30.16,30.19,147300.0,21.4143,21.4214,21.393,21.4143,147300.0
2009-05-14 11:50:00,30.19,30.2,30.17,30.19,119500.0,21.4143,21.4214,21.4001,21.4143,119500.0
2009-05-14 11:55:00,30.18,30.22,30.18,30.21,99700.0,21.4072,21.4356,21.4072,21.4285,99700.0
2009-05-14 12:00:00,30.21,30.27,30.2,30.25,181200.0,21.4285,21.471,21.4214,21.4569,181200.0
2009-05-14 12:05:00,30.26,30.3,30.24,30.29,608200.0,21.464,21.4923,21.4498,21.4852,608200.0
2009-05-14 12:10:00,30.29,30.34,30.29,30.31,576300.0,21.4852,21.5207,21.4852,21.4994,576300.0
2009-05-14 12:15:00,30.31,30.34,30.3,30.31,307900.0,21.4994,21.5207,21.4923,21.4994,307900.0
2009-05-14 12:20:00,30.31,30.34,30.3,30.33,322800.0,21.4994,21.5207,21.4923,21.5136,322800.0
2009-05-14 12:25:00,30.34,30.34,30.28,30.3,197100.0,21.5207,21.5207,21.4781,21.4923,197100.0
2009-05-14 12:30:00,30.29,30.33,30.28,30.32,234600.0,21.4852,21.5136,21.4781,21.5065,234600.0
2009-05-14 12:35:00,30.32,30.34,30.31,30.33,380500.0,21.5065,21.5207,21.4994,21.5136,380500.0
2009-05-14 12:40:00,30.33,30.33,30.27,30.28,182800.0,21.5136,21.5136,21.471,21.4781,182800.0
2009-05-14 12:45:00,30.28,30.29,30.25,30.28,283700.0,21.4781,21.4852,21.4569,21.4781,283700.0
2009-05-14 12:50:00,30.28,30.31,30.26,30.31,197400.0,21.4781,21.4994,21.464,21.4994,197400.0
2009-05-14 12:55:00,30.31,30.31,30.26,30.26,172600.0,21.4994,21.4994,21.464,21.464,172600.0
2009-05-14 13:00:00,30.26,30.3,30.25,30.29,332200.0,21.464,21.4923,21.4569,21.4852,332200.0
2009-05-14 13:05:00,30.29,30.32,30.28,30.31,364900.0,21.4852,21.5065,21.4781,21.4994,364900.0
2009-05-14 13:10:00,30.3,30.32,30.24,30.25,132200.0,21.4923,21.5065,21.4498,21.4569,132200.0
2009-05-14 13:15:00,30.24,30.25,30.22,30.23,128200.0,21.4498,21.4569,21.4356,21.4427,128200.0
2009-05-14 13:20:00,30.23,30.25,30.2,30.2,118000.0,21.4427,21.4569,21.4214,21.4214,118000.0
2009-05-14 13:25:00,30.19,30.22,30.19,30.21,123600.0,21.4143,21.4356,21.4143,21.4285,123600.0
2009-05-14 13:30:00,30.2,30.22,30.19,30.22,141600.0,21.4214,21.4356,21.4143,21.4356,141600.0
2009-05-14 13:35:00,30.22,30.26,30.22,30.26,138900.0,21.4356,21.464,21.4356,21.464,138900.0
2009-05-14 13:40:00,30.26,30.27,30.25,30.27,172300.0,21.464,21.471,21.4569,21.471,172300.0
2009-05-14 13:45:00,30.27,30.28,30.25,30.28,114200.0,21.471,21.4781,21.4569,21.4781,114200.0
2009-05-14 13:50:00,30.28,30.35,30.27,30.34,686100.0,21.4781,21.5278,21.471,21.5207,686100.0
2009-05-14 13:55:00,30.33,30.33,30.29,30.3,126900.0,21.5136,21.5136,21.4852,21.4923,126900.0
2009-05-14 14:00:00,30.28,30.33,30.28,30.32,304100.0,21.4781,21.5136,21.4781,21.5065,304100.0
2009-05-14 14:05:00,30.32,30.34,30.32,30.34,215300.0,21.5065,21.5207,21.5065,21.5207,215300.0
2009-05-14 14:10:00,30.33,30.34,30.32,30.33,194500.0,21.5136,21.5207,21.5065,21.5136,194500.0
2009-05-14 14:15:00,30.32,30.4,30.32,30.39,240300.0,21.5065,21.5633,21.5065,21.5562,240300.0
2009-05-14 14:20:00,30.4,30.45,30.4,30.44,693200.0,21.5633,21.5987,21.5633,21.5916,693200.0
2009-05-14 14:25:00,30.45,30.45,30.41,30.43,951000.0,21.5987,21.5987,21.5703,21.5845,951000.0
2009-05-14 14:30:00,30.43,30.46,30.42,30.45,426000.0,21.5845,21.6058,21.5774,21.5987,426000.0
2009-05-14 14:35:00,30.45,30.53,30.44,30.52,983900.0,21.5987,21.6555,21.5916,21.6484,983900.0
2009-05-14 14:40:00,30.52,30.55,30.5,30.53,675300.0,21.6484,21.6697,21.6342,21.6555,675300.0
2009-05-14 14:45:00,30.54,30.54,30.48,30.49,389800.0,21.6626,21.6626,21.62,21.6271,389800.0
2009-05-14 14:50:00,30.49,30.5,30.45,30.48,493800.0,21.6271,21.6342,21.5987,21.62,493800.0
2009-05-14 14:55:00,30.47,30.5,30.45,30.5,475700.0,21.6129,21.6342,21.5987,21.6342,475700.0
2009-05-14 15:00:00,30.5,30.53,30.49,30.5,513400.0,21.6342,21.6555,21.6271,21.6342,513400.0
2009-05-14 15:05:00,30.51,30.51,30.45,30.47,554000.0,21.6413,21.6413,21.5987,21.6129,554000.0
2009-05-14 15:10:00,30.47,30.47,30.43,30.44,376700.0,21.6129,21.6129,21.5845,21.5916,376700.0
2009-05-14 15:15:00,30.44,30.47,30.41,30.47,618600.0,21.5916,21.6129,21.5703,21.6129,618600.0
2009-05-14 15:20:00,30.47,30.48,30.42,30.45,418400.0,21.6129,21.62,21.5774,21.5987,418400.0
2009-05-14 15:25:00,30.44,30.5,30.42,30.43,738100.0,21.5916,21.6342,21.5774,21.5845,738100.0
2009-05-14 15:30:00,30.42,30.42,30.32,30.32,718000.0,21.5774,21.5774,21.5065,21.5065,718000.0
2009-05-14 15:35:00,30.32,30.37,30.26,30.26,1048600.0,21.5065,21.542,21.464,21.464,1048600.0
2009-05-14 15:40:00,30.27,30.37,30.27,30.34,1136600.0,21.471,21.542,21.471,21.5207,1136600.0
2009-05-14 15:45:00,30.34,30.42,30.33,30.4,1639800.0,21.5207,21.5774,21.5136,21.5633,1639800.0
2009-05-14 15:50:00,30.4,30.45,30.36,30.38,1047700.0,21.5633,21.5987,21.5349,21.5491,1047700.0
2009-05-14 15:55:00,30.38,30.39,30.32,30.36,2265800.0,21.5491,21.5562,21.5065,21.5349,2265800.0
2009-05-15 09:30:00,30.38,30.49,30.36,30.48,1386500.0,21.5491,21.6271,21.5349,21.62,1386500.0
2009-05-15 09:35:00,30.49,30.58,30.45,30.49,2366000.0,21.6271,21.6909,21.5987,21.6271,2366000.0
2009-05-15 09:40:00,30.49,30.5,30.34,30.39,743100.0,21.6271,21.6342,21.5207,21.5562,743100.0
2009-05-15 09:45:00,30.39,30.48,30.36,30.48,1064100.0,21.5562,21.62,21.5349,21.62,1064100.0
2009-05-15 09:50:00,30.47,30.52,30.44,30.52,737500.0,21.6129,21.6484,21.5916,21.6484,737500.0
2009-05-15 09:55:00,30.51,30.54,30.44,30.44,578700.0,21.6413,21.6626,21.5916,21.5916,578700.0
2009-05-15 10:00:00,30.45,30.45,30.3,30.32,713700.0,21.5987,21.5987,21.4923,21.5065,713700.0
2009-05-15 10:05:00,30.32,30.4,30.3,30.38,646200.0,21.5065,21.5633,21.4923,21.5491,646200.0
2009-05-15 10:10:00,30.4,30.41,30.3,30.34,553600.0,21.5633,21.5703,21.4923,21.5207,553600.0
2009-05-15 10:15:00,30.34,30.41,30.3,30.39,705400.0,21.5207,21.5703,21.4923,21.5562,705400.0
2009-05-15 10:20:00,30.39,30.42,30.36,30.41,528900.0,21.5562,21.5774,21.5349,21.5703,528900.0
2009-05-15 10:25:00,30.42,30.49,30.42,30.47,355900.0,21.5774,21.6271,21.5774,21.6129,355900.0
2009-05-15 10:30:00,30.47,30.56,30.45,30.56,477300.0,21.6129,21.6767,21.5987,21.6767,477300.0
2009-05-15 10:35:00,30.57,30.62,30.56,30.62,707100.0,21.6838,21.7193,21.6767,21.7193,707100.0
2009-05-15 10:40:00,30.62,30.63,30.59,30.6,731100.0,21.7193,21.7264,21.698,21.7051,731100.0
2009-05-15 10:45:00,30.6,30.62,30.58,30.61,392700.0,21.7051,21.7193,21.6909,21.7122,392700.0
2009-05-15 10:50:00,30.61,30.62,30.56,30.56,592500.0,21.7122,21.7193,21.6767,21.6767,592500.0
2009-05-15 10:55:00,30.57,30.58,30.51,30.52,613100.0,21.6838,21.6909,21.6413,21.6484,613100.0
2009-05-15 11:00:00,30.52,30.54,30.5,30.53,275900.0,21.6484,21.6626,21.6342,21.6555,275900.0
2009-05-15 11:05:00,30.53,30.53,30.49,30.51,478000.0,21.6555,21.6555,21.6271,21.6413,478000.0
2009-05-15 11:10:00,30.5,30.54,30.5,30.53,452000.0,21.6342,21.6626,21.6342,21.6555,452000.0
2009-05-15 11:15:00,30.53,30.54,30.49,30.5,511400.0,21.6555,21.6626,21.6271,21.6342,511400.0
2009-05-15 11:20:00,30.49,30.5,30.43,30.44,145400.0,21.6271,21.6342,21.5845,21.5916,145400.0
2009-05-15 11:25:00,30.44,30.44,30.4,30.43,177100.0,21.5916,21.5916,21.5633,21.5845,177100.0
2009-05-15 11:30:00,30.43,30.43,30.4,30.42,135900.0,21.5845,21.5845,21.5633,21.5774,135900.0
2009-05-15 11:35:00,30.43,30.62,30.4,30.4,283900.0,21.5845,21.7193,21.5633,21.5633,283900.0
2009-05-15 11:40:00,30.4,30.4,30.35,30.36,449200.0,21.5633,21.5633,21.5278,21.5349,449200.0
2009-05-15 11:45:00,30.35,30.37,30.33,30.34,356000.0,21.5278,21.542,21.5136,21.5207,356000.0
2009-05-15 11:50:00,30.34,30.35,30.26,30.28,238400.0,21.5207,21.5278,21.464,21.4781,238400.0
2009-05-15 11:55:00,30.27,30.28,30.18,30.18,350600.0,21.471,21.4781,21.4072,21.4072,350600.0
2009-05-15 12:00:00,30.18,30.22,30.16,30.19,453500.0,21.4072,21.4356,21.393,21.4143,453500.0
2009-05-15 12:05:00,30.2,30.23,30.19,30.19,309400.0,21.4214,21.4427,21.4143,21.4143,309400.0
2009-05-15 12:10:00,30.2,30.35,30.19,30.21,141000.0,21.4214,21.5278,21.4143,21.4285,141000.0
2009-05-15 12:15:00,30.21,30.22,30.18,30.19,338900.0,21.4285,21.4356,21.4072,21.4143,338900.0
2009-05-15 12:20:00,30.2,30.23,30.19,30.23,127700.0,21.4214,21.4427,21.4143,21.4427,127700.0
2009-05-15 12:25:00,30.23,30.27,30.23,30.23,379200.0,21.4427,21.471,21.4427,21.4427,379200.0
2009-05-15 12:30:00,30.23,30.24,30.23,30.23,43600.0,21.4427,21.4498,21.4427,21.4427,43600.0
2009-05-15 12:35:00,30.23,30.24,30.17,30.21,359200.0,21.4427,21.4498,21.4001,21.4285,359200.0
2009-05-15 12:40:00,30.22,30.23,30.2,30.21,96700.0,21.4356,21.4427,21.4214,21.4285,96700.0
2009-05-15 12:45:00,30.2,30.22,30.17,30.17,143600.0,21.4214,21.4356,21.4001,21.4001,143600.0
2009-05-15 12:50:00,30.18,30.2,30.16,30.16,210300.0,21.4072,21.4214,21.393,21.393,210300.0
2009-05-15 12:55:00,30.15,30.17,30.11,30.12,910200.0,21.3859,21.4001,21.3576,21.3646,910200.0
2009-05-15 13:00:00,30.11,30.12,30.09,30.11,477600.0,21.3576,21.3646,21.3434,21.3576,477600.0
2009-05-15 13:05:00,30.11,30.16,30.1,30.14,430000.0,21.3576,21.393,21.3505,21.3788,430000.0
2009-05-15 13:10:00,30.14,30.16,30.09,30.13,716700.0,21.3788,21.393,21.3434,21.3717,716700.0
2009-05-15 13:15:00,30.12,30.19,30.12,30.17,464800.0,21.3646,21.4143,21.3646,21.4001,464800.0
2009-05-15 13:20:00,30.17,30.17,30.13,30.13,290200.0,21.4001,21.4001,21.3717,21.3717,290200.0
2009-05-15 13:25:00,30.14,30.14,30.08,30.1,446000.0,21.3788,21.3788,21.3363,21.3505,446000.0
2009-05-15 13:30:00,30.1,30.16,30.09,30.14,499500.0,21.3505,21.393,21.3434,21.3788,499500.0
2009-05-15 13:35:00,30.13,30.13,30.08,30.1,680000.0,21.3717,21.3717,21.3363,21.3505,680000.0
2009-05-15 13:40:00,30.11,30.11,30.08,30.09,302900.0,21.3576,21.3576,21.3363,21.3434,302900.0
2009-05-15 13:45:00,30.08,30.12,30.06,30.12,303900.0,21.3363,21.3646,21.3221,21.3646,303900.0
2009-05-15 13:50:00,30.13,30.13,30.09,30.09,253600.0,21.3717,21.3717,21.3434,21.3434,253600.0
2009-05-15 13:55:00,30.1,30.1,30.08,30.1,103600.0,21.3505,21.3505,21.3363,21.3505,103600.0
2009-05-15 14:00:00,30.09,30.11,30.07,30.08,207300.0,21.3434,21.3576,21.3292,21.3363,207300.0
2009-05-15 14:05:00,30.08,30.1,30.03,30.09,225100.0,21.3363,21.3505,21.3008,21.3434,225100.0
2009-05-15 14:10:00,30.08,30.11,30.07,30.08,280500.0,21.3363,21.3576,21.3292,21.3363,280500.0
2009-05-15 14:15:00,30.08,30.11,30.05,30.08,259300.0,21.3363,21.3576,21.315,21.3363,259300.0
2009-05-15 14:20:00,30.08,30.1,30.07,30.09,595300.0,21.3363,21.3505,21.3292,21.3434,595300.0
2009-05-15 14:25:00,30.09,30.09,30.04,30.05,438000.0,21.3434,21.3434,21.3079,21.315,438000.0
2009-05-15 14:30:00,30.05,30.06,30.02,30.03,256300.0,21.315,21.3221,21.2937,21.3008,256300.0
2009-05-15 14:35:00,30.02,30.03,30.01,30.01,282000.0,21.2937,21.3008,21.2866,21.2866,282000.0
2009-05-15 14:40:00,30.01,30.02,29.92,29.93,920600.0,21.2866,21.2937,21.2228,21.2299,920600.0
2009-05-15 14:45:00,29.93,29.95,29.91,29.94,640700.0,21.2299,21.2441,21.2157,21.237,640700.0
2009-05-15 14:50:00,29.95,29.99,29.93,29.97,394900.0,21.2441,21.2724,21.2299,21.2582,394900.0
2009-05-15 14:55:00,29.97,29.99,29.93,29.96,697300.0,21.2582,21.2724,21.2299,21.2512,697300.0
2009-05-15 15:00:00,29.96,29.97,29.86,29.86,1639200.0,21.2512,21.2582,21.1802,21.1802,1639200.0
2009-05-15 15:05:00,29.87,29.93,29.85,29.9,1197700.0,21.1873,21.2299,21.1731,21.2086,1197700.0
2009-05-15 15:10:00,29.9,30.0,29.89,30.0,1310400.0,21.2086,21.2795,21.2015,21.2795,1310400.0
2009-05-15 15:15:00,30.0,30.02,29.95,29.95,353500.0,21.2795,21.2937,21.2441,21.2441,353500.0
2009-05-15 15:20:00,29.95,30.04,29.95,30.04,379700.0,21.2441,21.3079,21.2441,21.3079,379700.0
2009-05-15 15:25:00,30.04,30.1,30.03,30.08,545000.0,21.3079,21.3505,21.3008,21.3363,545000.0
2009-05-15 15:30:00,30.08,30.1,30.0,30.02,324200.0,21.3363,21.3505,21.2795,21.2937,324200.0
2009-05-15 15:35:00,30.03,30.06,30.01,30.03,304600.0,21.3008,21.3221,21.2866,21.3008,304600.0
2009-05-15 15:40:00,30.03,30.11,29.98,30.1,1537100.0,21.3008,21.3576,21.2653,21.3505,1537100.0
2009-05-15 15:45:00,30.1,30.11,30.06,30.06,864900.0,21.3505,21.3576,21.3221,21.3221,864900.0
2009-05-15 15:50:00,30.07,30.1,30.04,30.07,1056300.0,21.3292,21.3505,21.3079,21.3292,1056300.0
2009-05-15 15:55:00,30.08,30.09,30.03,30.08,1960400.0,21.3363,21.3434,21.3008,21.3363,1960400.0
2009-05-18 09:30:00,31.1,31.14,31.0,31.11,4543400.0,22.0598,22.0882,21.9888,22.0669,4543400.0
2009-05-18 09:35:00,31.11,31.24,31.1,31.24,1729000.0,22.0669,22.1591,22.0598,22.1591,1729000.0
2009-05-18 09:40:00,31.23,31.26,31.1,31.13,2051100.0,22.152,22.1733,22.0598,22.0811,2051100.0
2009-05-18 09:45:00,31.13,31.24,31.13,31.23,1329900.0,22.0811,22.1591,22.0811,22.152,1329900.0
2009-05-18 09:50:00,31.23,31.34,31.22,31.23,1537300.0,22.152,22.23,22.1449,22.152,1537300.0
2009-05-18 09:55:00,31.23,31.24,31.17,31.19,613200.0,22.152,22.1591,22.1094,22.1236,613200.0
2009-05-18 10:00:00,31.2,31.23,31.17,31.19,625100.0,22.1307,22.152,22.1094,22.1236,625100.0
2009-05-18 10:05:00,31.19,31.25,31.17,31.19,651100.0,22.1236,22.1662,22.1094,22.1236,651100.0
2009-05-18 10:10:00,31.2,31.22,31.14,31.2,990200.0,22.1307,22.1449,22.0882,22.1307,990200.0
2009-05-18 10:15:00,31.19,31.26,31.19,31.23,772800.0,22.1236,22.1733,22.1236,22.152,772800.0
2009-05-18 10:20:00,31.24,31.33,31.24,31.32,959900.0,22.1591,22.2229,22.1591,22.2158,959900.0
2009-05-18 10:25:00,31.32,31.34,31.26,31.27,612000.0,22.2158,22.23,22.1733,22.1804,612000.0
2009-05-18 10:30:00,31.27,31.34,31.24,31.25,810200.0,22.1804,22.23,22.1591,22.1662,810200.0
2009-05-18 10:35:00,31.25,31.3,31.24,31.3,394200.0,22.1662,22.2016,22.1591,22.2016,394200.0
2009-05-18 10:40:00,31.3,31.35,31.28,31.33,901100.0,22.2016,22.2371,22.1875,22.2229,901100.0
2009-05-18 10:45:00,31.34,31.4,31.33,31.38,798300.0,22.23,22.2726,22.2229,22.2584,798300.0
2009-05-18 10:50:00,31.38,31.41,31.37,31.39,412600.0,22.2584,22.2797,22.2513,22.2655,412600.0
2009-05-18 10:55:00,31.39,31.43,31.38,31.41,758300.0,22.2655,22.2939,22.2584,22.2797,758300.0
2009-05-18 11:00:00,31.4,31.45,31.39,31.41,455000.0,22.2726,22.308,22.2655,22.2797,455000.0
2009-05-18 11:05:00,31.41,31.42,31.38,31.39,359000.0,22.2797,22.2868,22.2584,22.2655,359000.0
2009-05-18 11:10:00,31.39,31.43,31.38,31.42,673500.0,22.2655,22.2939,22.2584,22.2868,673500.0
2009-05-18 11:15:00,31.42,31.44,31.39,31.41,599900.0,22.2868,22.3009,22.2655,22.2797,599900.0
2009-05-18 11:20:00,31.41,31.42,31.4,31.41,289500.0,22.2797,22.2868,22.2726,22.2797,289500.0
2009-05-18 11:25:00,31.4,31.41,31.4,31.41,65000.0,22.2726,22.2797,22.2726,22.2797,65000.0
2009-05-18 11:30:00,31.4,31.44,31.4,31.42,309800.0,22.2726,22.3009,22.2726,22.2868,309800.0
2009-05-18 11:35:00,31.43,31.47,31.43,31.47,453200.0,22.2939,22.3222,22.2939,22.3222,453200.0
2009-05-18 11:40:00,31.46,31.49,31.41,31.49,284300.0,22.3151,22.3364,22.2797,22.3364,284300.0
2009-05-18 11:45:00,31.48,31.5,31.3,31.45,722100.0,22.3293,22.3435,22.2016,22.308,722100.0
2009-05-18 11:50:00,31.45,31.45,31.42,31.43,608300.0,22.308,22.308,22.2868,22.2939,608300.0
2009-05-18 11:55:00,31.43,31.46,31.41,31.42,295100.0,22.2939,22.3151,22.2797,22.2868,295100.0
2009-05-18 12:00:00,31.42,31.44,31.41,31.42,183400.0,22.2868,22.3009,22.2797,22.2868,183400.0
2009-05-18 12:05:00,31.42,31.44,31.41,31.42,154700.0,22.2868,22.3009,22.2797,22.2868,154700.0
2009-05-18 12:10:00,31.42,31.43,31.4,31.42,189800.0,22.2868,22.2939,22.2726,22.2868,189800.0
2009-05-18 12:15:00,31.42,31.42,31.4,31.4,228400.0,22.2868,22.2868,22.2726,22.2726,228400.0
2009-05-18 12:20:00,31.41,31.41,31.39,31.4,208200.0,22.2797,22.2797,22.2655,22.2726,208200.0
2009-05-18 12:25:00,31.41,31.48,31.41,31.47,259200.0,22.2797,22.3293,22.2797,22.3222,259200.0
2009-05-18 12:30:00,31.47,31.5,31.46,31.48,300900.0,22.3222,22.3435,22.3151,22.3293,300900.0
2009-05-18 12:35:00,31.49,31.51,31.49,31.5,123300.0,22.3364,22.3506,22.3364,22.3435,123300.0
2009-05-18 12:40:00,31.5,31.6,31.49,31.59,464400.0,22.3435,22.4144,22.3364,22.4073,464400.0
2009-05-18 12:45:00,31.59,31.66,31.58,31.65,1124600.0,22.4073,22.457,22.4003,22.4499,1124600.0
2009-05-18 12:50:00,31.65,31.66,31.63,31.63,341500.0,22.4499,22.457,22.4357,22.4357,341500.0
2009-05-18 12:55:00,31.64,31.65,31.25,31.65,172900.0,22.4428,22.4499,22.1662,22.4499,172900.0
2009-05-18 13:00:00,31.65,31.65,31.25,31.61,236700.0,22.4499,22.4499,22.1662,22.4215,236700.0
2009-05-18 13:05:00,31.61,31.62,31.57,31.59,253500.0,22.4215,22.4286,22.3932,22.4073,253500.0
2009-05-18 13:10:00,31.59,31.64,31.58,31.63,167800.0,22.4073,22.4428,22.4003,22.4357,167800.0
2009-05-18 13:15:00,31.64,31.64,31.6,31.61,220200.0,22.4428,22.4428,22.4144,22.4215,220200.0
2009-05-18 13:20:00,31.61,31.61,31.58,31.59,184900.0,22.4215,22.4215,22.4003,22.4073,184900.0
2009-05-18 13:25:00,31.6,31.6,31.57,31.6,172500.0,22.4144,22.4144,22.3932,22.4144,172500.0
2009-05-18 13:30:00,31.6,31.6,31.58,31.58,181300.0,22.4144,22.4144,22.4003,22.4003,181300.0
2009-05-18 13:35:00,31.58,31.59,31.58,31.58,175800.0,22.4003,22.4073,22.4003,22.4003,175800.0
2009-05-18 13:40:00,31.59,31.59,31.56,31.56,232600.0,22.4073,22.4073,22.3861,22.3861,232600.0
2009-05-18 13:45:00,31.56,31.58,31.56,31.57,136200.0,22.3861,22.4003,22.3861,22.3932,136200.0
2009-05-18 13:50:00,31.56,31.59,31.56,31.58,281300.0,22.3861,22.4073,22.3861,22.4003,281300.0
2009-05-18 13:55:00,31.58,31.59,31.55,31.55,303800.0,22.4003,22.4073,22.379,22.379,303800.0
2009-05-18 14:00:00,31.55,31.58,31.55,31.57,173000.0,22.379,22.4003,22.379,22.3932,173000.0
2009-05-18 14:05:00,31.57,31.58,31.56,31.57,140200.0,22.3932,22.4003,22.3861,22.3932,140200.0
2009-05-18 14:10:00,31.57,31.59,31.55,31.55,179000.0,22.3932,22.4073,22.379,22.379,179000.0
2009-05-18 14:15:00,31.56,31.6,31.55,31.57,615500.0,22.3861,22.4144,22.379,22.3932,615500.0
2009-05-18 14:20:00,31.57,31.58,31.54,31.54,155100.0,22.3932,22.4003,22.3719,22.3719,155100.0
2009-05-18 14:25:00,31.55,31.55,31.5,31.51,201200.0,22.379,22.379,22.3435,22.3506,201200.0
2009-05-18 14:30:00,31.52,31.59,31.52,31.55,277200.0,22.3577,22.4073,22.3577,22.379,277200.0
2009-05-18 14:35:00,31.55,31.57,31.54,31.57,149200.0,22.379,22.3932,22.3719,22.3932,149200.0
2009-05-18 14:40:00,31.57,31.64,31.54,31.64,493400.0,22.3932,22.4428,22.3719,22.4428,493400.0
2009-05-18 14:45:00,31.64,31.71,31.64,31.71,1479100.0,22.4428,22.4925,22.4428,22.4925,1479100.0
2009-05-18 14:50:00,31.71,31.71,31.68,31.68,772300.0,22.4925,22.4925,22.4712,22.4712,772300.0
2009-05-18 14:55:00,31.69,31.71,31.67,31.7,760000.0,22.4783,22.4925,22.4641,22.4854,760000.0
2009-05-18 15:00:00,31.7,31.7,31.64,31.65,376500.0,22.4854,22.4854,22.4428,22.4499,376500.0
2009-05-18 15:05:00,31.65,31.73,31.65,31.72,1046800.0,22.4499,22.5066,22.4499,22.4996,1046800.0
2009-05-18 15:10:00,31.73,31.73,31.68,31.7,495300.0,22.5066,22.5066,22.4712,22.4854,495300.0
2009-05-18 15:15:00,31.71,31.73,31.4,31.71,786000.0,22.4925,22.5066,22.2726,22.4925,786000.0
2009-05-18 15:20:00,31.72,31.72,31.69,31.7,446700.0,22.4996,22.4996,22.4783,22.4854,446700.0
2009-05-18 15:25:00,31.7,31.73,31.69,31.7,299600.0,22.4854,22.5066,22.4783,22.4854,299600.0
2009-05-18 15:30:00,31.69,31.73,31.68,31.73,742100.0,22.4783,22.5066,22.4712,22.5066,742100.0
2009-05-18 15:35:00,31.73,31.77,31.73,31.77,876800.0,22.5066,22.535,22.5066,22.535,876800.0
2009-05-18 15:40:00,31.77,31.79,31.73,31.77,1047000.0,22.535,22.5492,22.5066,22.535,1047000.0
2009-05-18 15:45:00,31.77,31.83,31.73,31.81,2121200.0,22.535,22.5776,22.5066,22.5634,2121200.0
2009-05-18 15:50:00,31.81,31.86,31.8,31.82,1629700.0,22.5634,22.5989,22.5563,22.5705,1629700.0
2009-05-18 15:55:00,31.81,31.84,31.73,31.74,7487800.0,22.5634,22.5847,22.5066,22.5137,7487800.0
2009-05-19 09:30:00,31.87,31.9,31.78,31.79,2867900.0,22.606,22.6272,22.5421,22.5492,2867900.0
2009-05-19 09:35:00,31.79,32.02,31.78,32.02,1549700.0,22.5492,22.7124,22.5421,22.7124,1549700.0
2009-05-19 09:40:00,32.02,32.03,31.91,31.94,1064100.0,22.7124,22.7194,22.6343,22.6556,1064100.0
2009-05-19 09:45:00,31.94,31.95,31.89,31.94,904400.0,22.6556,22.6627,22.6201,22.6556,904400.0
2009-05-19 09:50:00,31.93,31.93,31.84,31.84,1247600.0,22.6485,22.6485,22.5847,22.5847,1247600.0
2009-05-19 09:55:00,31.83,31.84,31.78,31.78,1832800.0,22.5776,22.5847,22.5421,22.5421,1832800.0
2009-05-19 10:00:00,31.78,31.79,31.74,31.75,1355800.0,22.5421,22.5492,22.5137,22.5208,1355800.0
2009-05-19 10:05:00,31.76,31.85,31.75,31.84,510800.0,22.5279,22.5918,22.5208,22.5847,510800.0
2009-05-19 10:10:00,31.85,31.9,31.82,31.9,550600.0,22.5918,22.6272,22.5705,22.6272,550600.0
2009-05-19 10:15:00,31.9,32.01,31.88,32.0,774700.0,22.6272,22.7053,22.613,22.6982,774700.0
2009-05-19 10:20:00,32.0,32.01,31.91,31.98,433800.0,22.6982,22.7053,22.6343,22.684,433800.0
2009-05-19 10:25:00,31.98,32.16,31.98,32.16,1172200.0,22.684,22.8117,22.684,22.8117,1172200.0
2009-05-19 10:30:00,32.17,32.21,32.16,32.19,1084400.0,22.8187,22.8471,22.8117,22.8329,1084400.0
2009-05-19 10:35:00,32.19,32.31,32.18,32.3,1568800.0,22.8329,22.9181,22.8258,22.911,1568800.0
2009-05-19 10:40:00,32.3,32.32,32.26,32.26,1694600.0,22.911,22.9251,22.8826,22.8826,1694600.0
2009-05-19 10:45:00,32.25,32.28,32.24,32.26,698900.0,22.8755,22.8968,22.8684,22.8826,698900.0
2009-05-19 10:50:00,32.26,32.29,32.26,32.27,1655900.0,22.8826,22.9039,22.8826,22.8897,1655900.0
2009-05-19 10:55:00,32.27,32.28,32.22,32.23,1319100.0,22.8897,22.8968,22.8542,22.8613,1319100.0
2009-05-19 11:00:00,32.22,32.28,31.95,32.24,918400.0,22.8542,22.8968,22.6627,22.8684,918400.0
2009-05-19 11:05:00,32.24,32.25,32.15,32.17,915000.0,22.8684,22.8755,22.8046,22.8187,915000.0
2009-05-19 11:10:00,32.17,32.17,32.11,32.13,352700.0,22.8187,22.8187,22.7762,22.7904,352700.0
2009-05-19 11:15:00,32.13,32.17,32.12,32.15,495700.0,22.7904,22.8187,22.7833,22.8046,495700.0
2009-05-19 11:20:00,32.14,32.16,32.12,32.12,330600.0,22.7975,22.8117,22.7833,22.7833,330600.0
2009-05-19 11:25:00,32.13,32.2,32.12,32.19,686300.0,22.7904,22.84,22.7833,22.8329,686300.0
2009-05-19 11:30:00,32.19,32.22,32.17,32.21,713400.0,22.8329,22.8542,22.8187,22.8471,713400.0
2009-05-19 11:35:00,32.22,32.26,32.21,32.24,778400.0,22.8542,22.8826,22.8471,22.8684,778400.0
2009-05-19 11:40:00,32.24,32.29,32.23,32.29,378900.0,22.8684,22.9039,22.8613,22.9039,378900.0
2009-05-19 11:45:00,32.29,32.31,32.26,32.31,1011600.0,22.9039,22.9181,22.8826,22.9181,1011600.0
2009-05-19 11:50:00,32.31,32.33,32.24,32.26,1321200.0,22.9181,22.9322,22.8684,22.8826,1321200.0
2009-05-19 11:55:00,32.26,32.29,32.26,32.27,320600.0,22.8826,22.9039,22.8826,22.8897,320600.0
2009-05-19 12:00:00,32.27,32.28,32.23,32.25,344400.0,22.8897,22.8968,22.8613,22.8755,344400.0
2009-05-19 12:05:00,32.24,32.26,32.22,32.25,295700.0,22.8684,22.8826,22.8542,22.8755,295700.0
2009-05-19 12:10:00,32.26,32.26,32.23,32.25,94200.0,22.8826,22.8826,22.8613,22.8755,94200.0
2009-05-19 12:15:00,32.24,32.31,32.24,32.3,409500.0,22.8684,22.9181,22.8684,22.911,409500.0
2009-05-19 12:20:00,32.3,32.31,32.28,32.31,769000.0,22.911,22.9181,22.8968,22.9181,769000.0
2009-05-19 12:25:00,32.31,32.35,32.3,32.33,434900.0,22.9181,22.9464,22.911,22.9322,434900.0
2009-05-19 12:30:00,32.33,32.34,32.29,32.29,797300.0,22.9322,22.9393,22.9039,22.9039,797300.0
2009-05-19 12:35:00,32.29,32.3,32.25,32.27,538700.0,22.9039,22.911,22.8755,22.8897,538700.0
2009-05-19 12:40:00,32.26,32.28,32.26,32.27,125200.0,22.8826,22.8968,22.8826,22.8897,125200.0
2009-05-19 12:45:00,32.26,32.28,32.26,32.26,162100.0,22.8826,22.8968,22.8826,22.8826,162100.0
2009-05-19 12:50:00,32.26,32.27,32.23,32.24,461400.0,22.8826,22.8897,22.8613,22.8684,461400.0
2009-05-19 12:55:00,32.24,32.24,32.2,32.21,332800.0,22.8684,22.8684,22.84,22.8471,332800.0
2009-05-19 13:00:00,32.21,32.24,32.21,32.22,401300.0,22.8471,22.8684,22.8471,22.8542,401300.0
2009-05-19 13:05:00,32.22,32.26,32.21,32.26,144400.0,22.8542,22.8826,22.8471,22.8826,144400.0
2009-05-19 13:10:00,32.26,32.28,32.24,32.26,323100.0,22.8826,22.8968,22.8684,22.8826,323100.0
2009-05-19 13:15:00,32.26,32.31,32.26,32.31,299400.0,22.8826,22.9181,22.8826,22.9181,299400.0
2009-05-19 13:20:00,32.31,32.38,32.3,32.36,720100.0,22.9181,22.9677,22.911,22.9535,720100.0
2009-05-19 13:25:00,32.35,32.39,32.35,32.37,636000.0,22.9464,22.9748,22.9464,22.9606,636000.0
2009-05-19 13:30:00,32.38,32.38,32.33,32.34,405800.0,22.9677,22.9677,22.9322,22.9393,405800.0
2009-05-19 13:35:00,32.34,32.38,32.33,32.37,670100.0,22.9393,22.9677,22.9322,22.9606,670100.0
2009-05-19 13:40:00,32.38,32.39,32.34,32.36,321200.0,22.9677,22.9748,22.9393,22.9535,321200.0
2009-05-19 13:45:00,32.36,32.39,32.36,32.37,368700.0,22.9535,22.9748,22.9535,22.9606,368700.0
2009-05-19 13:50:00,32.36,32.37,32.3,32.33,288600.0,22.9535,22.9606,22.911,22.9322,288600.0
2009-05-19 13:55:00,32.33,32.36,32.3,32.35,462300.0,22.9322,22.9535,22.911,22.9464,462300.0
2009-05-19 14:00:00,32.35,32.36,32.27,32.28,640700.0,22.9464,22.9535,22.8897,22.8968,640700.0
2009-05-19 14:05:00,32.27,32.32,32.26,32.31,579000.0,22.8897,22.9251,22.8826,22.9181,579000.0
2009-05-19 14:10:00,32.31,32.31,32.27,32.28,143600.0,22.9181,22.9181,22.8897,22.8968,143600.0
2009-05-19 14:15:00,32.28,32.34,32.26,32.34,278100.0,22.8968,22.9393,22.8826,22.9393,278100.0
2009-05-19 14:20:00,32.34,32.38,32.33,32.35,188400.0,22.9393,22.9677,22.9322,22.9464,188400.0
2009-05-19 14:25:00,32.36,32.38,32.34,32.37,172500.0,22.9535,22.9677,22.9393,22.9606,172500.0
2009-05-19 14:30:00,32.38,32.4,32.36,32.4,360900.0,22.9677,22.9819,22.9535,22.9819,360900.0
2009-05-19 14:35:00,32.4,32.4,32.36,32.38,323300.0,22.9819,22.9819,22.9535,22.9677,323300.0
2009-05-19 14:40:00,32.38,32.4,32.35,32.4,730200.0,22.9677,22.9819,22.9464,22.9819,730200.0
2009-05-19 14:45:00,32.4,32.45,32.39,32.43,557700.0,22.9819,23.0174,22.9748,23.0032,557700.0
2009-05-19 14:50:00,32.44,32.44,32.4,32.44,271700.0,23.0103,23.0103,22.9819,23.0103,271700.0
2009-05-19 14:55:00,32.44,32.44,32.37,32.38,414800.0,23.0103,23.0103,22.9606,22.9677,414800.0
2009-05-19 15:00:00,32.38,32.39,32.36,32.37,519100.0,22.9677,22.9748,22.9535,22.9606,519100.0
2009-05-19 15:05:00,32.37,32.39,32.35,32.36,925200.0,22.9606,22.9748,22.9464,22.9535,925200.0
2009-05-19 15:10:00,32.37,32.37,32.3,32.32,532600.0,22.9606,22.9606,22.911,22.9251,532600.0
2009-05-19 15:15:00,32.32,32.32,32.31,32.32,457800.0,22.9251,22.9251,22.9181,22.9251,457800.0
2009-05-19 15:20:00,32.31,32.36,32.31,32.36,800200.0,22.9181,22.9535,22.9181,22.9535,800200.0
2009-05-19 15:25:00,32.35,32.37,32.34,32.37,776700.0,22.9464,22.9606,22.9393,22.9606,776700.0
2009-05-19 15:30:00,32.37,32.37,32.24,32.25,1239600.0,22.9606,22.9606,22.8684,22.8755,1239600.0
2009-05-19 15:35:00,32.24,32.26,32.24,32.26,1146100.0,22.8684,22.8826,22.8684,22.8826,1146100.0
2009-05-19 15:40:00,32.26,32.27,32.15,32.17,1751100.0,22.8826,22.8897,22.8046,22.8187,1751100.0
2009-05-19 15:45:00,32.16,32.19,32.14,32.14,1932700.0,22.8117,22.8329,22.7975,22.7975,1932700.0
2009-05-19 15:50:00,32.14,32.16,32.06,32.06,1897300.0,22.7975,22.8117,22.7407,22.7407,1897300.0
2009-05-19 15:55:00,32.07,32.1,31.98,32.08,4083900.0,22.7478,22.7691,22.684,22.7549,4083900.0
2009-05-20 09:30:00,32.48,32.56,32.41,32.51,2107700.0,23.0386,23.0954,22.989,23.0599,2107700.0
2009-05-20 09:35:00,32.51,32.52,32.44,32.48,864800.0,23.0599,23.067,23.0103,23.0386,864800.0
2009-05-20 09:40:00,32.48,32.59,32.46,32.55,551900.0,23.0386,23.1167,23.0244,23.0883,551900.0
2009-05-20 09:45:00,32.55,32.7,32.54,32.67,1357000.0,23.0883,23.1947,23.0812,23.1734,1357000.0
2009-05-20 09:50:00,32.67,32.73,32.64,32.71,819600.0,23.1734,23.216,23.1521,23.2018,819600.0
2009-05-20 09:55:00,32.71,32.72,32.67,32.7,1853100.0,23.2018,23.2089,23.1734,23.1947,1853100.0
2009-05-20 10:00:00,32.7,32.79,32.69,32.79,1643500.0,23.1947,23.2585,23.1876,23.2585,1643500.0
2009-05-20 10:05:00,32.79,32.79,32.67,32.7,2650700.0,23.2585,23.2585,23.1734,23.1947,2650700.0
2009-05-20 10:10:00,32.7,32.72,32.67,32.71,1238000.0,23.1947,23.2089,23.1734,23.2018,1238000.0
2009-05-20 10:15:00,32.71,32.83,32.71,32.83,855400.0,23.2018,23.2869,23.2018,23.2869,855400.0
2009-05-20 10:20:00,32.82,32.91,32.82,32.91,1609400.0,23.2798,23.3436,23.2798,23.3436,1609400.0
2009-05-20 10:25:00,32.9,32.91,32.81,32.81,1025300.0,23.3365,23.3436,23.2727,23.2727,1025300.0
2009-05-20 10:30:00,32.81,32.86,32.81,32.82,573900.0,23.2727,23.3082,23.2727,23.2798,573900.0
2009-05-20 10:35:00,32.83,32.86,32.82,32.85,405700.0,23.2869,23.3082,23.2798,23.3011,405700.0
2009-05-20 10:40:00,32.85,32.89,32.84,32.88,1126900.0,23.3011,23.3295,23.294,23.3224,1126900.0
2009-05-20 10:45:00,32.88,32.89,32.8,32.83,629200.0,23.3224,23.3295,23.2656,23.2869,629200.0
2009-05-20 10:50:00,32.83,32.86,32.82,32.83,256300.0,23.2869,23.3082,23.2798,23.2869,256300.0
2009-05-20 10:55:00,32.82,32.83,32.5,32.79,826500.0,23.2798,23.2869,23.0528,23.2585,826500.0
2009-05-20 11:00:00,32.78,32.81,32.77,32.77,334500.0,23.2514,23.2727,23.2443,23.2443,334500.0
2009-05-20 11:05:00,32.78,32.81,32.73,32.74,545100.0,23.2514,23.2727,23.216,23.2231,545100.0
2009-05-20 11:10:00,32.73,32.76,32.69,32.75,761500.0,23.216,23.2372,23.1876,23.2302,761500.0
2009-05-20 11:15:00,32.74,32.75,32.68,32.72,530800.0,23.2231,23.2302,23.1805,23.2089,530800.0
2009-05-20 11:20:00,32.72,32.74,32.65,32.67,1050100.0,23.2089,23.2231,23.1592,23.1734,1050100.0
2009-05-20 11:25:00,32.67,32.74,32.67,32.73,956800.0,23.1734,23.2231,23.1734,23.216,956800.0
2009-05-20 11:30:00,32.74,32.8,32.73,32.8,661900.0,23.2231,23.2656,23.216,23.2656,661900.0
2009-05-20 11:35:00,32.78,32.82,32.78,32.8,450700.0,23.2514,23.2798,23.2514,23.2656,450700.0
2009-05-20 11:40:00,32.8,32.83,32.8,32.83,418100.0,23.2656,23.2869,23.2656,23.2869,418100.0
2009-05-20 11:45:00,32.83,32.84,32.78,32.79,447100.0,23.2869,23.294,23.2514,23.2585,447100.0
2009-05-20 11:50:00,32.78,32.81,32.66,32.68,985300.0,23.2514,23.2727,23.1663,23.1805,985300.0
2009-05-20 11:55:00,32.67,32.69,32.6,32.62,1016400.0,23.1734,23.1876,23.1238,23.1379,1016400.0
2009-05-20 12:00:00,32.61,32.64,32.6,32.64,732500.0,23.1308,23.1521,23.1238,23.1521,732500.0
2009-05-20 12:05:00,32.64,32.64,32.58,32.6,626300.0,23.1521,23.1521,23.1096,23.1238,626300.0
2009-05-20 12:10:00,32.59,32.66,32.58,32.62,2397300.0,23.1167,23.1663,23.1096,23.1379,2397300.0
2009-05-20 12:15:00,32.62,32.63,32.58,32.61,740100.0,23.1379,23.145,23.1096,23.1308,740100.0
2009-05-20 12:20:00,32.62,32.63,32.6,32.6,169200.0,23.1379,23.145,23.1238,23.1238,169200.0
2009-05-20 12:25:00,32.6,32.61,32.57,32.59,287400.0,23.1238,23.1308,23.1025,23.1167,287400.0
2009-05-20 12:30:00,32.58,32.6,32.51,32.52,258600.0,23.1096,23.1238,23.0599,23.067,258600.0
2009-05-20 12:35:00,32.52,32.54,32.51,32.52,362100.0,23.067,23.0812,23.0599,23.067,362100.0
2009-05-20 12:40:00,32.53,32.55,32.49,32.55,475100.0,23.0741,23.0883,23.0457,23.0883,475100.0
2009-05-20 12:45:00,32.55,32.58,32.54,32.58,172400.0,23.0883,23.1096,23.0812,23.1096,172400.0
2009-05-20 12:50:00,32.56,32.57,32.51,32.56,411500.0,23.0954,23.1025,23.0599,23.0954,411500.0
2009-05-20 12:55:00,32.57,32.58,32.5,32.51,183300.0,23.1025,23.1096,23.0528,23.0599,183300.0
2009-05-20 13:00:00,32.51,32.53,32.47,32.52,386600.0,23.0599,23.0741,23.0315,23.067,386600.0
2009-05-20 13:05:00,32.53,32.54,32.47,32.52,513800.0,23.0741,23.0812,23.0315,23.067,513800.0
2009-05-20 13:10:00,32.52,32.57,32.51,32.57,326400.0,23.067,23.1025,23.0599,23.1025,326400.0
2009-05-20 13:15:00,32.58,32.58,32.53,32.54,522900.0,23.1096,23.1096,23.0741,23.0812,522900.0
2009-05-20 13:20:00,32.54,32.56,32.48,32.56,355400.0,23.0812,23.0954,23.0386,23.0954,355400.0
2009-05-20 13:25:00,32.56,32.6,32.55,32.6,340100.0,23.0954,23.1238,23.0883,23.1238,340100.0
2009-05-20 13:30:00,32.61,32.61,32.58,32.6,129600.0,23.1308,23.1308,23.1096,23.1238,129600.0
2009-05-20 13:35:00,32.6,32.66,32.56,32.66,377100.0,23.1238,23.1663,23.0954,23.1663,377100.0
2009-05-20 13:40:00,32.66,32.71,32.65,32.69,271400.0,23.1663,23.2018,23.1592,23.1876,271400.0
2009-05-20 13:45:00,32.69,32.7,32.65,32.67,424200.0,23.1876,23.1947,23.1592,23.1734,424200.0
2009-05-20 13:50:00,32.67,32.69,32.65,32.69,372700.0,23.1734,23.1876,23.1592,23.1876,372700.0
2009-05-20 13:55:00,32.69,32.7,32.66,32.7,525200.0,23.1876,23.1947,23.1663,23.1947,525200.0
2009-05-20 14:00:00,32.69,32.69,32.55,32.58,1141600.0,23.1876,23.1876,23.0883,23.1096,1141600.0
2009-05-20 14:05:00,32.58,32.67,32.57,32.61,648300.0,23.1096,23.1734,23.1025,23.1308,648300.0
2009-05-20 14:10:00,32.61,32.65,32.54,32.58,215000.0,23.1308,23.1592,23.0812,23.1096,215000.0
2009-05-20 14:15:00,32.59,32.65,32.54,32.65,803900.0,23.1167,23.1592,23.0812,23.1592,803900.0
2009-05-20 14:20:00,32.65,32.7,32.63,32.69,466200.0,23.1592,23.1947,23.145,23.1876,466200.0
2009-05-20 14:25:00,32.69,32.7,32.63,32.63,313000.0,23.1876,23.1947,23.145,23.145,313000.0
2009-05-20 14:30:00,32.64,32.65,32.5,32.53,434900.0,23.1521,23.1592,23.0528,23.0741,434900.0
2009-05-20 14:35:00,32.53,32.59,32.52,32.57,304100.0,23.0741,23.1167,23.067,23.1025,304100.0
2009-05-20 14:40:00,32.57,32.65,32.56,32.61,509000.0,23.1025,23.1592,23.0954,23.1308,509000.0
2009-05-20 14:45:00,32.62,32.65,32.61,32.65,371200.0,23.1379,23.1592,23.1308,23.1592,371200.0
2009-05-20 14:50:00,32.65,32.67,32.57,32.65,588300.0,23.1592,23.1734,23.1025,23.1592,588300.0
2009-05-20 14:55:00,32.66,32.67,32.6,32.62,487100.0,23.1663,23.1734,23.1238,23.1379,487100.0
2009-05-20 15:00:00,32.62,32.63,32.53,32.54,520300.0,23.1379,23.145,23.0741,23.0812,520300.0
2009-05-20 15:05:00,32.54,32.6,32.5,32.51,606900.0,23.0812,23.1238,23.0528,23.0599,606900.0
2009-05-20 15:10:00,32.5,32.51,32.39,32.4,764700.0,23.0528,23.0599,22.9748,22.9819,764700.0
2009-05-20 15:15:00,32.4,32.4,32.33,32.36,2282200.0,22.9819,22.9819,22.9322,22.9535,2282200.0
2009-05-20 15:20:00,32.36,32.36,32.26,32.28,1632200.0,22.9535,22.9535,22.8826,22.8968,1632200.0
2009-05-20 15:25:00,32.28,32.32,32.24,32.29,1335100.0,22.8968,22.9251,22.8684,22.9039,1335100.0
2009-05-20 15:30:00,32.29,32.3,32.22,32.24,886900.0,22.9039,22.911,22.8542,22.8684,886900.0
2009-05-20 15:35:00,32.23,32.31,32.22,32.28,955900.0,22.8613,22.9181,22.8542,22.8968,955900.0
2009-05-20 15:40:00,32.28,32.29,32.14,32.18,1198300.0,22.8968,22.9039,22.7975,22.8258,1198300.0
2009-05-20 15:45:00,32.18,32.18,32.12,32.16,1696700.0,22.8258,22.8258,22.7833,22.8117,1696700.0
2009-05-20 15:50:00,32.15,32.2,32.09,32.16,2103700.0,22.8046,22.84,22.762,22.8117,2103700.0
2009-05-20 15:55:00,32.15,32.22,32.14,32.2,1808000.0,22.8046,22.8542,22.7975,22.84,1808000.0
2009-05-21 09:30:00,31.61,31.66,31.46,31.53,2022400.0,22.4215,22.457,22.3151,22.3648,2022400.0
2009-05-21 09:35:00,31.52,31.61,31.51,31.55,959600.0,22.3577,22.4215,22.3506,22.379,959600.0
2009-05-21 09:40:00,31.54,31.7,31.52,31.7,1058600.0,22.3719,22.4854,22.3577,22.4854,1058600.0
2009-05-21 09:45:00,31.7,31.76,31.69,31.71,1732300.0,22.4854,22.5279,22.4783,22.4925,1732300.0
2009-05-21 09:50:00,31.72,31.79,31.7,31.72,633600.0,22.4996,22.5492,22.4854,22.4996,633600.0
2009-05-21 09:55:00,31.72,31.74,31.64,31.65,779400.0,22.4996,22.5137,22.4428,22.4499,779400.0
2009-05-21 10:00:00,31.65,31.75,31.57,31.59,1717800.0,22.4499,22.5208,22.3932,22.4073,1717800.0
2009-05-21 10:05:00,31.59,31.69,31.59,31.65,1825300.0,22.4073,22.4783,22.4073,22.4499,1825300.0
2009-05-21 10:10:00,31.65,31.66,31.58,31.58,1083600.0,22.4499,22.457,22.4003,22.4003,1083600.0
2009-05-21 10:15:00,31.59,31.62,31.5,31.51,875500.0,22.4073,22.4286,22.3435,22.3506,875500.0
2009-05-21 10:20:00,31.51,31.56,31.43,31.44,1481200.0,22.3506,22.3861,22.2939,22.3009,1481200.0
2009-05-21 10:25:00,31.43,31.45,31.38,31.41,1184000.0,22.2939,22.308,22.2584,22.2797,1184000.0
2009-05-21 10:30:00,31.4,31.42,31.38,31.4,461800.0,22.2726,22.2868,22.2584,22.2726,461800.0
2009-05-21 10:35:00,31.39,31.42,31.35,31.4,515800.0,22.2655,22.2868,22.2371,22.2726,515800.0
2009-05-21 10:40:00,31.4,31.45,31.39,31.43,736000.0,22.2726,22.308,22.2655,22.2939,736000.0
2009-05-21 10:45:00,31.43,31.45,31.4,31.42,1297900.0,22.2939,22.308,22.2726,22.2868,1297900.0
2009-05-21 10:50:00,31.41,31.42,31.36,31.37,894100.0,22.2797,22.2868,22.2442,22.2513,894100.0
2009-05-21 10:55:00,31.37,31.38,31.27,31.27,1333400.0,22.2513,22.2584,22.1804,22.1804,1333400.0
2009-05-21 11:00:00,31.28,31.31,31.26,31.27,459600.0,22.1875,22.2087,22.1733,22.1804,459600.0
2009-05-21 11:05:00,31.27,31.29,31.25,31.25,643100.0,22.1804,22.1945,22.1662,22.1662,643100.0
2009-05-21 11:10:00,31.26,31.34,31.25,31.34,801300.0,22.1733,22.23,22.1662,22.23,801300.0
2009-05-21 11:15:00,31.33,31.37,31.32,31.37,293700.0,22.2229,22.2513,22.2158,22.2513,293700.0
2009-05-21 11:20:00,31.37,31.39,31.32,31.38,570200.0,22.2513,22.2655,22.2158,22.2584,570200.0
2009-05-21 11:25:00,31.37,31.39,31.36,31.39,211300.0,22.2513,22.2655,22.2442,22.2655,211300.0
2009-05-21 11:30:00,31.38,31.38,31.34,31.37,491500.0,22.2584,22.2584,22.23,22.2513,491500.0
2009-05-21 11:35:00,31.36,31.45,31.36,31.44,353300.0,22.2442,22.308,22.2442,22.3009,353300.0
2009-05-21 11:40:00,31.44,31.45,31.43,31.45,467400.0,22.3009,22.308,22.2939,22.308,467400.0
2009-05-21 11:45:00,31.45,31.46,31.41,31.44,1534600.0,22.308,22.3151,22.2797,22.3009,1534600.0
2009-05-21 11:50:00,31.44,31.5,31.43,31.49,380900.0,22.3009,22.3435,22.2939,22.3364,380900.0
2009-05-21 11:55:00,31.49,31.57,31.49,31.56,492900.0,22.3364,22.3932,22.3364,22.3861,492900.0
2009-05-21 12:00:00,31.56,31.6,31.55,31.59,461700.0,22.3861,22.4144,22.379,22.4073,461700.0
2009-05-21 12:05:00,31.6,31.6,31.55,31.57,351400.0,22.4144,22.4144,22.379,22.3932,351400.0
2009-05-21 12:10:00,31.57,31.59,31.49,31.5,219800.0,22.3932,22.4073,22.3364,22.3435,219800.0
2009-05-21 12:15:00,31.49,31.52,31.47,31.47,413100.0,22.3364,22.3577,22.3222,22.3222,413100.0
2009-05-21 12:20:00,31.47,31.49,31.45,31.49,184400.0,22.3222,22.3364,22.308,22.3364,184400.0
2009-05-21 12:25:00,31.49,31.49,31.44,31.46,159100.0,22.3364,22.3364,22.3009,22.3151,159100.0
2009-05-21 12:30:00,31.45,31.48,31.44,31.47,137800.0,22.308,22.3293,22.3009,22.3222,137800.0
2009-05-21 12:35:00,31.47,31.55,31.47,31.54,190500.0,22.3222,22.379,22.3222,22.3719,190500.0
2009-05-21 12:40:00,31.54,31.54,31.49,31.52,291800.0,22.3719,22.3719,22.3364,22.3577,291800.0
2009-05-21 12:45:00,31.52,31.55,31.48,31.55,129700.0,22.3577,22.379,22.3293,22.379,129700.0
2009-05-21 12:50:00,31.55,31.56,31.51,31.52,156600.0,22.379,22.3861,22.3506,22.3577,156600.0
2009-05-21 12:55:00,31.52,31.6,31.52,31.6,251800.0,22.3577,22.4144,22.3577,22.4144,251800.0
2009-05-21 13:00:00,31.59,31.65,31.58,31.59,447900.0,22.4073,22.4499,22.4003,22.4073,447900.0
2009-05-21 13:05:00,31.59,31.61,31.56,31.56,190500.0,22.4073,22.4215,22.3861,22.3861,190500.0
2009-05-21 13:10:00,31.57,31.6,31.57,31.6,201500.0,22.3932,22.4144,22.3932,22.4144,201500.0
2009-05-21 13:15:00,31.6,31.61,31.53,31.53,232900.0,22.4144,22.4215,22.3648,22.3648,232900.0
2009-05-21 13:20:00,31.53,31.54,31.48,31.49,204000.0,22.3648,22.3719,22.3293,22.3364,204000.0
2009-05-21 13:25:00,31.5,31.5,31.45,31.49,879100.0,22.3435,22.3435,22.308,22.3364,879100.0
2009-05-21 13:30:00,31.49,31.51,31.47,31.48,935700.0,22.3364,22.3506,22.3222,22.3293,935700.0
2009-05-21 13:35:00,31.47,31.48,31.43,31.45,410500.0,22.3222,22.3293,22.2939,22.308,410500.0
2009-05-21 13:40:00,31.45,31.48,31.44,31.48,125300.0,22.308,22.3293,22.3009,22.3293,125300.0
2009-05-21 13:45:00,31.47,31.54,31.47,31.53,426800.0,22.3222,22.3719,22.3222,22.3648,426800.0
2009-05-21 13:50:00,31.53,31.53,31.45,31.45,119700.0,22.3648,22.3648,22.308,22.308,119700.0
2009-05-21 13:55:00,31.45,31.52,31.45,31.5,216600.0,22.308,22.3577,22.308,22.3435,216600.0
2009-05-21 14:00:00,31.5,31.56,31.47,31.47,379700.0,22.3435,22.3861,22.3222,22.3222,379700.0
2009-05-21 14:05:00,31.47,31.49,31.38,31.43,459600.0,22.3222,22.3364,22.2584,22.2939,459600.0
2009-05-21 14:10:00,31.43,31.43,31.33,31.36,883400.0,22.2939,22.2939,22.2229,22.2442,883400.0
2009-05-21 14:15:00,31.36,31.4,31.34,31.39,277300.0,22.2442,22.2726,22.23,22.2655,277300.0
2009-05-21 14:20:00,31.39,31.41,31.34,31.38,308100.0,22.2655,22.2797,22.23,22.2584,308100.0
2009-05-21 14:25:00,31.37,31.41,31.36,31.38,197900.0,22.2513,22.2797,22.2442,22.2584,197900.0
2009-05-21 14:30:00,31.38,31.43,31.34,31.42,289000.0,22.2584,22.2939,22.23,22.2868,289000.0
2009-05-21 14:35:00,31.42,31.44,31.35,31.37,280300.0,22.2868,22.3009,22.2371,22.2513,280300.0
2009-05-21 14:40:00,31.37,31.38,31.3,31.32,437000.0,22.2513,22.2584,22.2016,22.2158,437000.0
2009-05-21 14:45:00,31.32,31.32,31.26,31.27,644200.0,22.2158,22.2158,22.1733,22.1804,644200.0
2009-05-21 14:50:00,31.27,31.3,31.24,31.26,346500.0,22.1804,22.2016,22.1591,22.1733,346500.0
2009-05-21 14:55:00,31.26,31.3,31.23,31.3,310300.0,22.1733,22.2016,22.152,22.2016,310300.0
2009-05-21 15:00:00,31.29,31.35,31.29,31.35,426800.0,22.1945,22.2371,22.1945,22.2371,426800.0
2009-05-21 15:05:00,31.34,31.35,31.26,31.27,365100.0,22.23,22.2371,22.1733,22.1804,365100.0
2009-05-21 15:10:00,31.27,31.32,31.26,31.31,252300.0,22.1804,22.2158,22.1733,22.2087,252300.0
2009-05-21 15:15:00,31.32,31.38,31.31,31.35,418500.0,22.2158,22.2584,22.2087,22.2371,418500.0
2009-05-21 15:20:00,31.35,31.37,31.31,31.35,231300.0,22.2371,22.2513,22.2087,22.2371,231300.0
2009-05-21 15:25:00,31.36,31.36,31.28,31.33,637500.0,22.2442,22.2442,22.1875,22.2229,637500.0
2009-05-21 15:30:00,31.33,31.49,31.33,31.44,1057700.0,22.2229,22.3364,22.2229,22.3009,1057700.0
2009-05-21 15:35:00,31.45,31.48,31.42,31.44,564700.0,22.308,22.3293,22.2868,22.3009,564700.0
2009-05-21 15:40:00,31.44,31.48,31.38,31.46,1805400.0,22.3009,22.3293,22.2584,22.3151,1805400.0
2009-05-21 15:45:00,31.47,31.55,31.46,31.52,1141700.0,22.3222,22.379,22.3151,22.3577,1141700.0
2009-05-21 15:50:00,31.51,31.62,31.46,31.58,1482400.0,22.3506,22.4286,22.3151,22.4003,1482400.0
2009-05-21 15:55:00,31.58,31.65,31.56,31.63,2469500.0,22.4003,22.4499,22.3861,22.4357,2469500.0
2009-05-22 09:30:00,31.69,31.93,31.67,31.85,1890900.0,22.4783,22.6485,22.4641,22.5918,1890900.0
2009-05-22 09:35:00,31.84,31.87,31.74,31.79,2164200.0,22.5847,22.606,22.5137,22.5492,2164200.0
2009-05-22 09:40:00,31.79,31.82,31.67,31.68,702900.0,22.5492,22.5705,22.4641,22.4712,702900.0
2009-05-22 09:45:00,31.68,31.68,31.59,31.61,1050400.0,22.4712,22.4712,22.4073,22.4215,1050400.0
2009-05-22 09:50:00,31.62,31.67,31.58,31.63,1124400.0,22.4286,22.4641,22.4003,22.4357,1124400.0
2009-05-22 09:55:00,31.63,31.7,31.6,31.69,917900.0,22.4357,22.4854,22.4144,22.4783,917900.0
2009-05-22 10:00:00,31.7,31.76,31.65,31.75,796100.0,22.4854,22.5279,22.4499,22.5208,796100.0
2009-05-22 10:05:00,31.75,31.79,31.73,31.75,527100.0,22.5208,22.5492,22.5066,22.5208,527100.0
2009-05-22 10:10:00,31.76,31.78,31.71,31.74,648000.0,22.5279,22.5421,22.4925,22.5137,648000.0
2009-05-22 10:15:00,31.74,31.83,31.71,31.81,720900.0,22.5137,22.5776,22.4925,22.5634,720900.0
2009-05-22 10:20:00,31.82,31.86,31.8,31.83,617300.0,22.5705,22.5989,22.5563,22.5776,617300.0
2009-05-22 10:25:00,31.83,31.89,31.81,31.83,422800.0,22.5776,22.6201,22.5634,22.5776,422800.0
2009-05-22 10:30:00,31.82,31.84,31.77,31.8,434200.0,22.5705,22.5847,22.535,22.5563,434200.0
2009-05-22 10:35:00,31.8,31.84,31.78,31.8,199900.0,22.5563,22.5847,22.5421,22.5563,199900.0
2009-05-22 10:40:00,31.8,31.94,31.79,31.94,495500.0,22.5563,22.6556,22.5492,22.6556,495500.0
2009-05-22 10:45:00,31.95,31.95,31.9,31.94,426100.0,22.6627,22.6627,22.6272,22.6556,426100.0
2009-05-22 10:50:00,31.94,31.97,31.93,31.95,376000.0,22.6556,22.6769,22.6485,22.6627,376000.0
2009-05-22 10:55:00,31.96,31.98,31.95,31.98,659400.0,22.6698,22.684,22.6627,22.684,659400.0
2009-05-22 11:00:00,31.97,31.99,31.94,31.94,444700.0,22.6769,22.6911,22.6556,22.6556,444700.0
2009-05-22 11:05:00,31.95,32.02,31.93,32.02,298700.0,22.6627,22.7124,22.6485,22.7124,298700.0
2009-05-22 11:10:00,32.02,32.03,32.0,32.0,238500.0,22.7124,22.7194,22.6982,22.6982,238500.0
2009-05-22 11:15:00,32.01,32.02,31.97,31.99,635100.0,22.7053,22.7124,22.6769,22.6911,635100.0
2009-05-22 11:20:00,32.0,32.01,31.95,31.96,317700.0,22.6982,22.7053,22.6627,22.6698,317700.0
2009-05-22 11:25:00,31.95,31.97,31.92,31.97,530100.0,22.6627,22.6769,22.6414,22.6769,530100.0
2009-05-22 11:30:00,31.97,32.01,31.96,32.0,442600.0,22.6769,22.7053,22.6698,22.6982,442600.0
2009-05-22 11:35:00,32.0,32.0,31.94,31.94,307300.0,22.6982,22.6982,22.6556,22.6556,307300.0
2009-05-22 11:40:00,31.94,31.98,31.94,31.96,343700.0,22.6556,22.684,22.6556,22.6698,343700.0
2009-05-22 11:45:00,31.97,32.0,31.96,31.99,214300.0,22.6769,22.6982,22.6698,22.6911,214300.0
2009-05-22 11:50:00,32.0,32.0,31.91,31.92,341400.0,22.6982,22.6982,22.6343,22.6414,341400.0
2009-05-22 11:55:00,31.92,31.93,31.86,31.89,852400.0,22.6414,22.6485,22.5989,22.6201,852400.0
2009-05-22 12:00:00,31.9,31.96,31.89,31.94,279200.0,22.6272,22.6698,22.6201,22.6556,279200.0
2009-05-22 12:05:00,31.95,31.97,31.92,31.97,372700.0,22.6627,22.6769,22.6414,22.6769,372700.0
2009-05-22 12:10:00,31.97,31.99,31.94,31.96,123700.0,22.6769,22.6911,22.6556,22.6698,123700.0
2009-05-22 12:15:00,31.96,31.98,31.92,31.96,175300.0,22.6698,22.684,22.6414,22.6698,175300.0
2009-05-22 12:20:00,31.96,31.98,31.91,31.95,134300.0,22.6698,22.684,22.6343,22.6627,134300.0
2009-05-22 12:25:00,31.95,31.95,31.89,31.91,115900.0,22.6627,22.6627,22.6201,22.6343,115900.0
2009-05-22 12:30:00,31.91,31.91,31.86,31.87,275800.0,22.6343,22.6343,22.5989,22.606,275800.0
2009-05-22 12:35:00,31.87,31.94,31.86,31.94,264100.0,22.606,22.6556,22.5989,22.6556,264100.0
2009-05-22 12:40:00,31.94,31.97,31.94,31.94,311100.0,22.6556,22.6769,22.6556,22.6556,311100.0
2009-05-22 12:45:00,31.95,31.97,31.92,31.94,1205700.0,22.6627,22.6769,22.6414,22.6556,1205700.0
2009-05-22 12:50:00,31.94,31.99,31.93,31.98,213600.0,22.6556,22.6911,22.6485,22.684,213600.0
2009-05-22 12:55:00,31.98,32.04,31.97,32.03,242400.0,22.684,22.7265,22.6769,22.7194,242400.0
2009-05-22 13:00:00,32.03,32.08,32.02,32.06,304200.0,22.7194,22.7549,22.7124,22.7407,304200.0
2009-05-22 13:05:00,32.07,32.07,32.04,32.06,184700.0,22.7478,22.7478,22.7265,22.7407,184700.0
2009-05-22 13:10:00,32.06,32.06,32.0,32.02,364900.0,22.7407,22.7407,22.6982,22.7124,364900.0
2009-05-22 13:15:00,32.02,32.07,32.02,32.07,416400.0,22.7124,22.7478,22.7124,22.7478,416400.0
2009-05-22 13:20:00,32.07,32.08,32.06,32.08,224900.0,22.7478,22.7549,22.7407,22.7549,224900.0
2009-05-22 13:25:00,32.08,32.08,32.03,32.03,266200.0,22.7549,22.7549,22.7194,22.7194,266200.0
2009-05-22 13:30:00,32.04,32.05,31.94,31.98,271400.0,22.7265,22.7336,22.6556,22.684,271400.0
2009-05-22 13:35:00,31.98,32.0,31.96,31.97,346800.0,22.684,22.6982,22.6698,22.6769,346800.0
2009-05-22 13:40:00,31.98,31.99,31.95,31.99,224900.0,22.684,22.6911,22.6627,22.6911,224900.0
2009-05-22 13:45:00,31.99,32.04,31.99,32.01,175600.0,22.6911,22.7265,22.6911,22.7053,175600.0
2009-05-22 13:50:00,32.01,32.03,31.99,32.0,174300.0,22.7053,22.7194,22.6911,22.6982,174300.0
2009-05-22 13:55:00,32.0,32.02,31.96,32.02,197000.0,22.6982,22.7124,22.6698,22.7124,197000.0
2009-05-22 14:00:00,32.02,32.06,32.02,32.02,218200.0,22.7124,22.7407,22.7124,22.7124,218200.0
2009-05-22 14:05:00,32.03,32.03,31.99,32.01,312500.0,22.7194,22.7194,22.6911,22.7053,312500.0
2009-05-22 14:10:00,32.0,32.01,31.94,31.95,564900.0,22.6982,22.7053,22.6556,22.6627,564900.0
2009-05-22 14:15:00,31.95,31.95,31.93,31.94,806500.0,22.6627,22.6627,22.6485,22.6556,806500.0
2009-05-22 14:20:00,31.93,31.98,31.92,31.96,485800.0,22.6485,22.684,22.6414,22.6698,485800.0
2009-05-22 14:25:00,31.96,31.99,31.94,31.97,189700.0,22.6698,22.6911,22.6556,22.6769,189700.0
2009-05-22 14:30:00,31.98,31.99,31.94,31.99,315100.0,22.684,22.6911,22.6556,22.6911,315100.0
2009-05-22 14:35:00,31.99,32.0,31.98,31.99,96700.0,22.6911,22.6982,22.684,22.6911,96700.0
2009-05-22 14:40:00,31.99,32.03,31.98,32.0,488700.0,22.6911,22.7194,22.684,22.6982,488700.0
2009-05-22 14:45:00,32.01,32.02,31.96,31.98,332500.0,22.7053,22.7124,22.6698,22.684,332500.0
2009-05-22 14:50:00,31.98,31.98,31.92,31.95,867100.0,22.684,22.684,22.6414,22.6627,867100.0
2009-05-22 14:55:00,31.95,32.01,31.95,32.01,249400.0,22.6627,22.7053,22.6627,22.7053,249400.0
2009-05-22 15:00:00,32.0,32.01,31.96,31.98,217100.0,22.6982,22.7053,22.6698,22.684,217100.0
2009-05-22 15:05:00,31.98,32.0,31.97,31.98,116500.0,22.684,22.6982,22.6769,22.684,116500.0
2009-05-22 15:10:00,31.99,32.07,31.98,32.03,324300.0,22.6911,22.7478,22.684,22.7194,324300.0
2009-05-22 15:15:00,32.03,32.04,31.93,31.95,203900.0,22.7194,22.7265,22.6485,22.6627,203900.0
2009-05-22 15:20:00,31.94,31.97,31.89,31.9,366300.0,22.6556,22.6769,22.6201,22.6272,366300.0
2009-05-22 15:25:00,31.89,31.95,31.89,31.92,495400.0,22.6201,22.6627,22.6201,22.6414,495400.0
2009-05-22 15:30:00,31.92,31.95,31.9,31.93,264000.0,22.6414,22.6627,22.6272,22.6485,264000.0
2009-05-22 15:35:00,31.93,31.99,31.92,31.97,394500.0,22.6485,22.6911,22.6414,22.6769,394500.0
2009-05-22 15:40:00,31.96,31.97,31.91,31.92,761900.0,22.6698,22.6769,22.6343,22.6414,761900.0
2009-05-22 15:45:00,31.93,31.93,31.82,31.84,872900.0,22.6485,22.6485,22.5705,22.5847,872900.0
2009-05-22 15:50:00,31.85,31.88,31.81,31.83,1704900.0,22.5918,22.613,22.5634,22.5776,1704900.0
2009-05-22 15:55:00,31.83,31.85,31.78,31.8,2447400.0,22.5776,22.5918,22.5421,22.5563,2447400.0
2009-05-26 09:30:00,31.26,31.3,30.97,31.11,5527700.0,22.1733,22.2016,21.9676,22.0669,5527700.0
2009-05-26 09:35:00,31.11,31.17,31.1,31.13,1066900.0,22.0669,22.1094,22.0598,22.0811,1066900.0
2009-05-26 09:40:00,31.14,31.24,31.12,31.23,802400.0,22.0882,22.1591,22.074,22.152,802400.0
2009-05-26 09:45:00,31.22,31.31,31.2,31.31,1842900.0,22.1449,22.2087,22.1307,22.2087,1842900.0
2009-05-26 09:50:00,31.3,31.35,31.27,31.28,1298500.0,22.2016,22.2371,22.1804,22.1875,1298500.0
2009-05-26 09:55:00,31.28,31.34,31.28,31.33,988200.0,22.1875,22.23,22.1875,22.2229,988200.0
2009-05-26 10:00:00,31.33,31.57,31.33,31.54,3047200.0,22.2229,22.3932,22.2229,22.3719,3047200.0
2009-05-26 10:05:00,31.54,31.67,31.53,31.65,1604100.0,22.3719,22.4641,22.3648,22.4499,1604100.0
2009-05-26 10:10:00,31.65,31.77,31.65,31.75,1387400.0,22.4499,22.535,22.4499,22.5208,1387400.0
2009-05-26 10:15:00,31.74,31.82,31.74,31.81,1542700.0,22.5137,22.5705,22.5137,22.5634,1542700.0
2009-05-26 10:20:00,31.82,31.82,31.73,31.8,1176600.0,22.5705,22.5705,22.5066,22.5563,1176600.0
2009-05-26 10:25:00,31.8,31.82,31.73,31.76,671000.0,22.5563,22.5705,22.5066,22.5279,671000.0
2009-05-26 10:30:00,31.75,31.82,31.71,31.73,2050300.0,22.5208,22.5705,22.4925,22.5066,2050300.0
2009-05-26 10:35:00,31.73,31.86,31.73,31.8,938500.0,22.5066,22.5989,22.5066,22.5563,938500.0
2009-05-26 10:40:00,31.81,31.84,31.78,31.81,919800.0,22.5634,22.5847,22.5421,22.5634,919800.0
2009-05-26 10:45:00,31.81,31.86,31.81,31.83,497300.0,22.5634,22.5989,22.5634,22.5776,497300.0
2009-05-26 10:50:00,31.82,31.91,31.81,31.9,343000.0,22.5705,22.6343,22.5634,22.6272,343000.0
2009-05-26 10:55:00,31.9,31.92,31.86,31.86,440700.0,22.6272,22.6414,22.5989,22.5989,440700.0
2009-05-26 11:00:00,31.86,31.88,31.81,31.82,396600.0,22.5989,22.613,22.5634,22.5705,396600.0
2009-05-26 11:05:00,31.81,31.84,31.79,31.8,178100.0,22.5634,22.5847,22.5492,22.5563,178100.0
2009-05-26 11:10:00,31.79,31.84,31.79,31.83,316900.0,22.5492,22.5847,22.5492,22.5776,316900.0
2009-05-26 11:15:00,31.83,31.84,31.79,31.84,240500.0,22.5776,22.5847,22.5492,22.5847,240500.0
2009-05-26 11:20:00,31.83,31.89,31.82,31.89,148700.0,22.5776,22.6201,22.5705,22.6201,148700.0
2009-05-26 11:25:00,31.89,31.9,31.86,31.87,349400.0,22.6201,22.6272,22.5989,22.606,349400.0
2009-05-26 11:30:00,31.87,31.9,31.87,31.87,289300.0,22.606,22.6272,22.606,22.606,289300.0
2009-05-26 11:35:00,31.88,31.9,31.85,31.89,776000.0,22.613,22.6272,22.5918,22.6201,776000.0
2009-05-26 11:40:00,31.89,31.98,31.89,31.96,501400.0,22.6201,22.684,22.6201,22.6698,501400.0
2009-05-26 11:45:00,31.97,32.01,31.95,31.97,776600.0,22.6769,22.7053,22.6627,22.6769,776600.0
2009-05-26 11:50:00,31.97,32.02,31.95,31.99,616900.0,22.6769,22.7124,22.6627,22.6911,616900.0
2009-05-26 11:55:00,32.0,32.03,31.99,32.0,308400.0,22.6982,22.7194,22.6911,22.6982,308400.0
2009-05-26 12:00:00,32.0,32.01,31.98,31.98,179500.0,22.6982,22.7053,22.684,22.684,179500.0
2009-05-26 12:05:00,31.99,31.99,31.93,31.94,336200.0,22.6911,22.6911,22.6485,22.6556,336200.0
2009-05-26 12:10:00,31.94,31.96,31.93,31.94,324900.0,22.6556,22.6698,22.6485,22.6556,324900.0
2009-05-26 12:15:00,31.94,31.98,31.93,31.96,249600.0,22.6556,22.684,22.6485,22.6698,249600.0
2009-05-26 12:20:00,31.96,31.98,31.96,31.98,118500.0,22.6698,22.684,22.6698,22.684,118500.0
2009-05-26 12:25:00,31.98,32.02,31.97,32.0,352100.0,22.684,22.7124,22.6769,22.6982,352100.0
2009-05-26 12:30:00,32.0,32.01,31.95,31.97,342600.0,22.6982,22.7053,22.6627,22.6769,342600.0
2009-05-26 12:35:00,31.97,32.01,31.96,31.97,261200.0,22.6769,22.7053,22.6698,22.6769,261200.0
2009-05-26 12:40:00,31.97,31.99,31.96,31.97,312700.0,22.6769,22.6911,22.6698,22.6769,312700.0
2009-05-26 12:45:00,31.97,32.05,31.94,32.05,346700.0,22.6769,22.7336,22.6556,22.7336,346700.0
2009-05-26 12:50:00,32.04,32.12,32.03,32.1,531100.0,22.7265,22.7833,22.7194,22.7691,531100.0
2009-05-26 12:55:00,32.1,32.12,32.07,32.09,399700.0,22.7691,22.7833,22.7478,22.762,399700.0
2009-05-26 13:00:00,32.08,32.1,32.08,32.1,158600.0,22.7549,22.7691,22.7549,22.7691,158600.0
2009-05-26 13:05:00,32.1,32.15,32.1,32.11,351100.0,22.7691,22.8046,22.7691,22.7762,351100.0
2009-05-26 13:10:00,32.1,32.13,32.07,32.07,434400.0,22.7691,22.7904,22.7478,22.7478,434400.0
2009-05-26 13:15:00,32.08,32.1,32.07,32.1,337000.0,22.7549,22.7691,22.7478,22.7691,337000.0
2009-05-26 13:20:00,32.09,32.1,32.02,32.06,237700.0,22.762,22.7691,22.7124,22.7407,237700.0
2009-05-26 13:25:00,32.06,32.08,32.04,32.07,357300.0,22.7407,22.7549,22.7265,22.7478,357300.0
2009-05-26 13:30:00,32.07,32.09,32.05,32.07,566000.0,22.7478,22.762,22.7336,22.7478,566000.0
2009-05-26 13:35:00,32.07,32.09,32.07,32.07,463100.0,22.7478,22.762,22.7478,22.7478,463100.0
2009-05-26 13:40:00,32.07,32.09,32.05,32.08,307500.0,22.7478,22.762,22.7336,22.7549,307500.0
2009-05-26 13:45:00,32.08,32.12,32.08,32.1,240500.0,22.7549,22.7833,22.7549,22.7691,240500.0
2009-05-26 13:50:00,32.1,32.11,32.07,32.08,464900.0,22.7691,22.7762,22.7478,22.7549,464900.0
2009-05-26 13:55:00,32.09,32.12,32.07,32.11,272700.0,22.762,22.7833,22.7478,22.7762,272700.0
2009-05-26 14:00:00,32.11,32.16,32.11,32.14,595100.0,22.7762,22.8117,22.7762,22.7975,595100.0
2009-05-26 14:05:00,32.14,32.15,32.11,32.14,444600.0,22.7975,22.8046,22.7762,22.7975,444600.0
2009-05-26 14:10:00,32.15,32.15,32.11,32.13,764600.0,22.8046,22.8046,22.7762,22.7904,764600.0
2009-05-26 14:15:00,32.14,32.15,32.12,32.13,257800.0,22.7975,22.8046,22.7833,22.7904,257800.0
2009-05-26 14:20:00,32.13,32.14,32.08,32.1,227500.0,22.7904,22.7975,22.7549,22.7691,227500.0
2009-05-26 14:25:00,32.11,32.11,32.09,32.09,424400.0,22.7762,22.7762,22.762,22.762,424400.0
2009-05-26 14:30:00,32.09,32.13,32.08,32.13,227700.0,22.762,22.7904,22.7549,22.7904,227700.0
2009-05-26 14:35:00,32.13,32.16,32.12,32.13,748800.0,22.7904,22.8117,22.7833,22.7904,748800.0
2009-05-26 14:40:00,32.13,32.18,32.12,32.18,508000.0,22.7904,22.8258,22.7833,22.8258,508000.0
2009-05-26 14:45:00,32.18,32.2,32.14,32.14,902200.0,22.8258,22.84,22.7975,22.7975,902200.0
2009-05-26 14:50:00,32.14,32.14,32.07,32.09,412700.0,22.7975,22.7975,22.7478,22.762,412700.0
2009-05-26 14:55:00,32.08,32.08,32.05,32.05,882300.0,22.7549,22.7549,22.7336,22.7336,882300.0
2009-05-26 15:00:00,32.05,32.09,32.05,32.08,459800.0,22.7336,22.762,22.7336,22.7549,459800.0
2009-05-26 15:05:00,32.07,32.09,32.03,32.08,519500.0,22.7478,22.762,22.7194,22.7549,519500.0
2009-05-26 15:10:00,32.08,32.13,32.07,32.12,1357000.0,22.7549,22.7904,22.7478,22.7833,1357000.0
2009-05-26 15:15:00,32.12,32.12,32.03,32.09,2041100.0,22.7833,22.7833,22.7194,22.762,2041100.0
2009-05-26 15:20:00,32.08,32.12,32.04,32.07,909800.0,22.7549,22.7833,22.7265,22.7478,909800.0
2009-05-26 15:25:00,32.08,32.11,32.07,32.07,721200.0,22.7549,22.7762,22.7478,22.7478,721200.0
2009-05-26 15:30:00,32.07,32.18,32.05,32.18,1378800.0,22.7478,22.8258,22.7336,22.8258,1378800.0
2009-05-26 15:35:00,32.17,32.18,32.12,32.17,1122300.0,22.8187,22.8258,22.7833,22.8187,1122300.0
2009-05-26 15:40:00,32.17,32.18,32.09,32.13,1387500.0,22.8187,22.8258,22.762,22.7904,1387500.0
2009-05-26 15:45:00,32.12,32.12,32.02,32.07,891800.0,22.7833,22.7833,22.7124,22.7478,891800.0
2009-05-26 15:50:00,32.08,32.13,32.05,32.12,1443400.0,22.7549,22.7904,22.7336,22.7833,1443400.0
2009-05-26 15:55:00,32.12,32.18,32.09,32.16,2277100.0,22.7833,22.8258,22.762,22.8117,2277100.0
2009-05-27 09:30:00,32.49,32.49,32.35,32.36,965100.0,23.0457,23.0457,22.9464,22.9535,965100.0
2009-05-27 09:35:00,32.36,32.39,32.34,32.38,751400.0,22.9535,22.9748,22.9393,22.9677,751400.0
2009-05-27 09:40:00,32.38,32.4,32.26,32.28,1167000.0,22.9677,22.9819,22.8826,22.8968,1167000.0
2009-05-27 09:45:00,32.27,32.35,32.26,32.35,826000.0,22.8897,22.9464,22.8826,22.9464,826000.0
2009-05-27 09:50:00,32.36,32.43,32.35,32.4,723600.0,22.9535,23.0032,22.9464,22.9819,723600.0
2009-05-27 09:55:00,32.41,32.42,32.36,32.38,1476900.0,22.989,22.9961,22.9535,22.9677,1476900.0
2009-05-27 10:00:00,32.38,32.51,32.37,32.38,1935700.0,22.9677,23.0599,22.9606,22.9677,1935700.0
2009-05-27 10:05:00,32.39,32.43,32.34,32.42,2450600.0,22.9748,23.0032,22.9393,22.9961,2450600.0
2009-05-27 10:10:00,32.42,32.52,32.42,32.47,3738000.0,22.9961,23.067,22.9961,23.0315,3738000.0
2009-05-27 10:15:00,32.47,32.48,32.41,32.44,1015300.0,23.0315,23.0386,22.989,23.0103,1015300.0
2009-05-27 10:20:00,32.44,32.53,32.43,32.51,836500.0,23.0103,23.0741,23.0032,23.0599,836500.0
2009-05-27 10:25:00,32.52,32.53,32.45,32.47,835200.0,23.067,23.0741,23.0174,23.0315,835200.0
2009-05-27 10:30:00,32.47,32.48,32.4,32.42,1125000.0,23.0315,23.0386,22.9819,22.9961,1125000.0
2009-05-27 10:35:00,32.42,32.49,32.39,32.45,1358000.0,22.9961,23.0457,22.9748,23.0174,1358000.0
2009-05-27 10:40:00,32.46,32.5,32.37,32.38,1147500.0,23.0244,23.0528,22.9606,22.9677,1147500.0
2009-05-27 10:45:00,32.39,32.43,32.36,32.42,786100.0,22.9748,23.0032,22.9535,22.9961,786100.0
2009-05-27 10:50:00,32.43,32.46,32.41,32.43,759400.0,23.0032,23.0244,22.989,23.0032,759400.0
2009-05-27 10:55:00,32.43,32.51,32.41,32.5,663700.0,23.0032,23.0599,22.989,23.0528,663700.0
2009-05-27 11:00:00,32.5,32.5,32.43,32.43,512700.0,23.0528,23.0528,23.0032,23.0032,512700.0
2009-05-27 11:05:00,32.43,32.44,32.39,32.41,636700.0,23.0032,23.0103,22.9748,22.989,636700.0
2009-05-27 11:10:00,32.41,32.47,32.4,32.45,774000.0,22.989,23.0315,22.9819,23.0174,774000.0
2009-05-27 11:15:00,32.45,32.46,32.42,32.44,776000.0,23.0174,23.0244,22.9961,23.0103,776000.0
2009-05-27 11:20:00,32.44,32.44,32.39,32.4,1234800.0,23.0103,23.0103,22.9748,22.9819,1234800.0
2009-05-27 11:25:00,32.39,32.48,32.39,32.45,773100.0,22.9748,23.0386,22.9748,23.0174,773100.0
2009-05-27 11:30:00,32.45,32.52,32.42,32.51,1036500.0,23.0174,23.067,22.9961,23.0599,1036500.0
2009-05-27 11:35:00,32.51,32.54,32.49,32.52,1104800.0,23.0599,23.0812,23.0457,23.067,1104800.0
2009-05-27 11:40:00,32.51,32.53,32.49,32.5,1010800.0,23.0599,23.0741,23.0457,23.0528,1010800.0
2009-05-27 11:45:00,32.5,32.53,32.49,32.51,632300.0,23.0528,23.0741,23.0457,23.0599,632300.0
2009-05-27 11:50:00,32.5,32.54,32.48,32.5,584600.0,23.0528,23.0812,23.0386,23.0528,584600.0
2009-05-27 11:55:00,32.49,32.51,32.47,32.5,597600.0,23.0457,23.0599,23.0315,23.0528,597600.0
2009-05-27 12:00:00,32.5,32.57,32.5,32.55,932800.0,23.0528,23.1025,23.0528,23.0883,932800.0
2009-05-27 12:05:00,32.55,32.6,32.53,32.58,876800.0,23.0883,23.1238,23.0741,23.1096,876800.0
2009-05-27 12:10:00,32.58,32.61,32.56,32.6,625200.0,23.1096,23.1308,23.0954,23.1238,625200.0
2009-05-27 12:15:00,32.61,32.63,32.59,32.6,933600.0,23.1308,23.145,23.1167,23.1238,933600.0
2009-05-27 12:20:00,32.61,32.62,32.57,32.6,883300.0,23.1308,23.1379,23.1025,23.1238,883300.0
2009-05-27 12:25:00,32.6,32.61,32.56,32.58,819000.0,23.1238,23.1308,23.0954,23.1096,819000.0
2009-05-27 12:30:00,32.58,32.58,32.55,32.57,385500.0,23.1096,23.1096,23.0883,23.1025,385500.0
2009-05-27 12:35:00,32.57,32.58,32.54,32.54,1010100.0,23.1025,23.1096,23.0812,23.0812,1010100.0
2009-05-27 12:40:00,32.54,32.57,32.53,32.54,816100.0,23.0812,23.1025,23.0741,23.0812,816100.0
2009-05-27 12:45:00,32.53,32.54,32.5,32.53,813900.0,23.0741,23.0812,23.0528,23.0741,813900.0
2009-05-27 12:50:00,32.53,32.54,32.51,32.51,496100.0,23.0741,23.0812,23.0599,23.0599,496100.0
2009-05-27 12:55:00,32.51,32.51,32.45,32.49,623200.0,23.0599,23.0599,23.0174,23.0457,623200.0
2009-05-27 13:00:00,32.5,32.56,32.48,32.54,1132900.0,23.0528,23.0954,23.0386,23.0812,1132900.0
2009-05-27 13:05:00,32.54,32.56,32.52,32.53,1080800.0,23.0812,23.0954,23.067,23.0741,1080800.0
2009-05-27 13:10:00,32.54,32.54,32.5,32.53,649100.0,23.0812,23.0812,23.0528,23.0741,649100.0
2009-05-27 13:15:00,32.53,32.55,32.5,32.52,1195900.0,23.0741,23.0883,23.0528,23.067,1195900.0
2009-05-27 13:20:00,32.52,32.53,32.5,32.53,459900.0,23.067,23.0741,23.0528,23.0741,459900.0
2009-05-27 13:25:00,32.53,32.53,32.49,32.51,473000.0,23.0741,23.0741,23.0457,23.0599,473000.0
2009-05-27 13:30:00,32.51,32.51,32.43,32.44,426600.0,23.0599,23.0599,23.0032,23.0103,426600.0
2009-05-27 13:35:00,32.43,32.44,32.33,32.35,719500.0,23.0032,23.0103,22.9322,22.9464,719500.0
2009-05-27 13:40:00,32.33,32.36,32.32,32.35,431400.0,22.9322,22.9535,22.9251,22.9464,431400.0
2009-05-27 13:45:00,32.34,32.38,32.26,32.28,1042700.0,22.9393,22.9677,22.8826,22.8968,1042700.0
2009-05-27 13:50:00,32.27,32.28,32.16,32.19,1012200.0,22.8897,22.8968,22.8117,22.8329,1012200.0
2009-05-27 13:55:00,32.19,32.23,32.17,32.22,896000.0,22.8329,22.8613,22.8187,22.8542,896000.0
2009-05-27 14:00:00,32.23,32.23,32.16,32.16,1001000.0,22.8613,22.8613,22.8117,22.8117,1001000.0
2009-05-27 14:05:00,32.16,32.16,32.05,32.07,1691700.0,22.8117,22.8117,22.7336,22.7478,1691700.0
2009-05-27 14:10:00,32.07,32.12,32.06,32.1,1814300.0,22.7478,22.7833,22.7407,22.7691,1814300.0
2009-05-27 14:15:00,32.1,32.11,32.07,32.09,1101200.0,22.7691,22.7762,22.7478,22.762,1101200.0
2009-05-27 14:20:00,32.1,32.1,32.01,32.02,1228000.0,22.7691,22.7691,22.7053,22.7124,1228000.0
2009-05-27 14:25:00,32.03,32.06,32.01,32.05,1180500.0,22.7194,22.7407,22.7053,22.7336,1180500.0
2009-05-27 14:30:00,32.06,32.08,32.03,32.04,1155800.0,22.7407,22.7549,22.7194,22.7265,1155800.0
2009-05-27 14:35:00,32.03,32.12,31.82,32.11,995500.0,22.7194,22.7833,22.5705,22.7762,995500.0
2009-05-27 14:40:00,32.11,32.16,32.11,32.13,614300.0,22.7762,22.8117,22.7762,22.7904,614300.0
2009-05-27 14:45:00,32.14,32.19,32.12,32.17,738400.0,22.7975,22.8329,22.7833,22.8187,738400.0
2009-05-27 14:50:00,32.17,32.2,31.82,32.16,459000.0,22.8187,22.84,22.5705,22.8117,459000.0
2009-05-27 14:55:00,32.17,32.18,32.1,32.12,1052800.0,22.8187,22.8258,22.7691,22.7833,1052800.0
2009-05-27 15:00:00,32.12,32.16,32.12,32.15,890100.0,22.7833,22.8117,22.7833,22.8046,890100.0
2009-05-27 15:05:00,32.14,32.17,32.12,32.13,1111000.0,22.7975,22.8187,22.7833,22.7904,1111000.0
2009-05-27 15:10:00,32.12,32.12,32.06,32.09,669800.0,22.7833,22.7833,22.7407,22.762,669800.0
2009-05-27 15:15:00,32.09,32.11,32.04,32.05,585300.0,22.762,22.7762,22.7265,22.7336,585300.0
2009-05-27 15:20:00,32.05,32.05,31.85,31.86,2915200.0,22.7336,22.7336,22.5918,22.5989,2915200.0
2009-05-27 15:25:00,31.87,31.88,31.82,31.85,1802200.0,22.606,22.613,22.5705,22.5918,1802200.0
2009-05-27 15:30:00,31.85,31.87,31.82,31.84,1458400.0,22.5918,22.606,22.5705,22.5847,1458400.0
2009-05-27 15:35:00,31.84,31.84,31.74,31.76,1963100.0,22.5847,22.5847,22.5137,22.5279,1963100.0
2009-05-27 15:40:00,31.76,31.83,31.76,31.79,868000.0,22.5279,22.5776,22.5279,22.5492,868000.0
2009-05-27 15:45:00,31.8,31.92,31.79,31.91,1330900.0,22.5563,22.6414,22.5492,22.6343,1330900.0
2009-05-27 15:50:00,31.91,31.91,31.77,31.79,1367600.0,22.6343,22.6343,22.535,22.5492,1367600.0
2009-05-27 15:55:00,31.8,31.83,31.74,31.78,2665900.0,22.5563,22.5776,22.5137,22.5421,2665900.0
2009-05-28 09:30:00,32.29,32.68,32.28,32.61,2935400.0,22.9039,23.1805,22.8968,23.1308,2935400.0
2009-05-28 09:35:00,32.6,32.63,32.55,32.6,2717700.0,23.1238,23.145,23.0883,23.1238,2717700.0
2009-05-28 09:40:00,32.61,32.66,32.6,32.61,2236700.0,23.1308,23.1663,23.1238,23.1308,2236700.0
2009-05-28 09:45:00,32.61,32.64,32.57,32.6,1479400.0,23.1308,23.1521,23.1025,23.1238,1479400.0
2009-05-28 09:50:00,32.6,32.64,32.53,32.54,1023500.0,23.1238,23.1521,23.0741,23.0812,1023500.0
2009-05-28 09:55:00,32.53,32.56,32.4,32.41,1293200.0,23.0741,23.0954,22.9819,22.989,1293200.0
2009-05-28 10:00:00,32.41,32.41,32.2,32.22,1534700.0,22.989,22.989,22.84,22.8542,1534700.0
2009-05-28 10:05:00,32.22,32.25,32.07,32.15,2327600.0,22.8542,22.8755,22.7478,22.8046,2327600.0
2009-05-28 10:10:00,32.15,32.16,32.02,32.12,1540600.0,22.8046,22.8117,22.7124,22.7833,1540600.0
2009-05-28 10:15:00,32.11,32.23,32.11,32.21,1196000.0,22.7762,22.8613,22.7762,22.8471,1196000.0
2009-05-28 10:20:00,32.21,32.25,32.14,32.15,1258500.0,22.8471,22.8755,22.7975,22.8046,1258500.0
2009-05-28 10:25:00,32.15,32.18,32.06,32.14,1464100.0,22.8046,22.8258,22.7407,22.7975,1464100.0
2009-05-28 10:30:00,32.13,32.21,32.11,32.18,572900.0,22.7904,22.8471,22.7762,22.8258,572900.0
2009-05-28 10:35:00,32.18,32.27,32.18,32.21,742400.0,22.8258,22.8897,22.8258,22.8471,742400.0
2009-05-28 10:40:00,32.22,32.3,32.19,32.3,642500.0,22.8542,22.911,22.8329,22.911,642500.0
2009-05-28 10:45:00,32.3,32.31,32.26,32.28,757000.0,22.911,22.9181,22.8826,22.8968,757000.0
2009-05-28 10:50:00,32.29,32.34,32.28,32.31,919400.0,22.9039,22.9393,22.8968,22.9181,919400.0
2009-05-28 10:55:00,32.32,32.43,32.31,32.43,664500.0,22.9251,23.0032,22.9181,23.0032,664500.0
2009-05-28 11:00:00,32.43,32.51,32.43,32.51,882500.0,23.0032,23.0599,23.0032,23.0599,882500.0
2009-05-28 11:05:00,32.52,32.58,32.49,32.56,1155100.0,23.067,23.1096,23.0457,23.0954,1155100.0
2009-05-28 11:10:00,32.55,32.63,32.55,32.58,2591400.0,23.0883,23.145,23.0883,23.1096,2591400.0
2009-05-28 11:15:00,32.59,32.64,32.56,32.56,1101700.0,23.1167,23.1521,23.0954,23.0954,1101700.0
2009-05-28 11:20:00,32.56,32.57,32.51,32.53,617500.0,23.0954,23.1025,23.0599,23.0741,617500.0
2009-05-28 11:25:00,32.54,32.58,32.52,32.54,485900.0,23.0812,23.1096,23.067,23.0812,485900.0
2009-05-28 11:30:00,32.52,32.57,32.5,32.54,556900.0,23.067,23.1025,23.0528,23.0812,556900.0
2009-05-28 11:35:00,32.54,32.57,32.52,32.52,448300.0,23.0812,23.1025,23.067,23.067,448300.0
2009-05-28 11:40:00,32.52,32.53,32.48,32.51,474400.0,23.067,23.0741,23.0386,23.0599,474400.0
2009-05-28 11:45:00,32.51,32.61,32.5,32.61,467300.0,23.0599,23.1308,23.0528,23.1308,467300.0
2009-05-28 11:50:00,32.61,32.63,32.56,32.58,713600.0,23.1308,23.145,23.0954,23.1096,713600.0
2009-05-28 11:55:00,32.57,32.61,32.54,32.58,507300.0,23.1025,23.1308,23.0812,23.1096,507300.0
2009-05-28 12:00:00,32.59,32.62,32.57,32.57,479000.0,23.1167,23.1379,23.1025,23.1025,479000.0
2009-05-28 12:05:00,32.58,32.58,32.47,32.47,503100.0,23.1096,23.1096,23.0315,23.0315,503100.0
2009-05-28 12:10:00,32.46,32.48,32.44,32.44,166000.0,23.0244,23.0386,23.0103,23.0103,166000.0
2009-05-28 12:15:00,32.44,32.46,32.39,32.41,465700.0,23.0103,23.0244,22.9748,22.989,465700.0
2009-05-28 12:20:00,32.41,32.43,32.39,32.41,596200.0,22.989,23.0032,22.9748,22.989,596200.0
2009-05-28 12:25:00,32.41,32.41,32.36,32.37,397600.0,22.989,22.989,22.9535,22.9606,397600.0
2009-05-28 12:30:00,32.37,32.4,32.35,32.38,743500.0,22.9606,22.9819,22.9464,22.9677,743500.0
2009-05-28 12:35:00,32.37,32.41,32.35,32.4,566900.0,22.9606,22.989,22.9464,22.9819,566900.0
2009-05-28 12:40:00,32.41,32.43,32.38,32.39,479000.0,22.989,23.0032,22.9677,22.9748,479000.0
2009-05-28 12:45:00,32.39,32.4,32.33,32.37,499900.0,22.9748,22.9819,22.9322,22.9606,499900.0
2009-05-28 12:50:00,32.37,32.38,32.3,32.32,594300.0,22.9606,22.9677,22.911,22.9251,594300.0
2009-05-28 12:55:00,32.31,32.4,32.3,32.36,720600.0,22.9181,22.9819,22.911,22.9535,720600.0
2009-05-28 13:00:00,32.36,32.47,32.35,32.46,764100.0,22.9535,23.0315,22.9464,23.0244,764100.0
2009-05-28 13:05:00,32.46,32.5,32.45,32.45,338200.0,23.0244,23.0528,23.0174,23.0174,338200.0
2009-05-28 13:10:00,32.46,32.58,32.45,32.56,696800.0,23.0244,23.1096,23.0174,23.0954,696800.0
2009-05-28 13:15:00,32.57,32.69,32.57,32.68,1482800.0,23.1025,23.1876,23.1025,23.1805,1482800.0
2009-05-28 13:20:00,32.68,32.72,32.66,32.69,688200.0,23.1805,23.2089,23.1663,23.1876,688200.0
2009-05-28 13:25:00,32.68,32.7,32.62,32.63,733200.0,23.1805,23.1947,23.1379,23.145,733200.0
2009-05-28 13:30:00,32.63,32.65,32.6,32.65,425100.0,23.145,23.1592,23.1238,23.1592,425100.0
2009-05-28 13:35:00,32.64,32.7,32.64,32.66,353300.0,23.1521,23.1947,23.1521,23.1663,353300.0
2009-05-28 13:40:00,32.65,32.69,32.64,32.65,317100.0,23.1592,23.1876,23.1521,23.1592,317100.0
2009-05-28 13:45:00,32.65,32.68,32.63,32.64,281400.0,23.1592,23.1805,23.145,23.1521,281400.0
2009-05-28 13:50:00,32.64,32.67,32.6,32.61,283100.0,23.1521,23.1734,23.1238,23.1308,283100.0
2009-05-28 13:55:00,32.61,32.62,32.47,32.62,662100.0,23.1308,23.1379,23.0315,23.1379,662100.0
2009-05-28 14:00:00,32.61,32.65,32.59,32.62,371100.0,23.1308,23.1592,23.1167,23.1379,371100.0
2009-05-28 14:05:00,32.61,32.66,32.6,32.63,272400.0,23.1308,23.1663,23.1238,23.145,272400.0
2009-05-28 14:10:00,32.64,32.66,32.59,32.61,341800.0,23.1521,23.1663,23.1167,23.1308,341800.0
2009-05-28 14:15:00,32.61,32.64,32.57,32.63,396900.0,23.1308,23.1521,23.1025,23.145,396900.0
2009-05-28 14:20:00,32.63,32.76,32.63,32.75,602700.0,23.145,23.2372,23.145,23.2302,602700.0
2009-05-28 14:25:00,32.75,32.78,32.72,32.72,466500.0,23.2302,23.2514,23.2089,23.2089,466500.0
2009-05-28 14:30:00,32.72,32.8,32.71,32.78,566400.0,23.2089,23.2656,23.2018,23.2514,566400.0
2009-05-28 14:35:00,32.78,32.81,32.77,32.78,593700.0,23.2514,23.2727,23.2443,23.2514,593700.0
2009-05-28 14:40:00,32.78,32.8,32.68,32.69,460900.0,23.2514,23.2656,23.1805,23.1876,460900.0
2009-05-28 14:45:00,32.69,32.75,32.69,32.74,682600.0,23.1876,23.2302,23.1876,23.2231,682600.0
2009-05-28 14:50:00,32.74,32.79,32.74,32.76,387500.0,23.2231,23.2585,23.2231,23.2372,387500.0
2009-05-28 14:55:00,32.76,32.79,32.71,32.76,430400.0,23.2372,23.2585,23.2018,23.2372,430400.0
2009-05-28 15:00:00,32.76,32.78,32.72,32.74,681700.0,23.2372,23.2514,23.2089,23.2231,681700.0
2009-05-28 15:05:00,32.74,32.77,32.71,32.72,418600.0,23.2231,23.2443,23.2018,23.2089,418600.0
2009-05-28 15:10:00,32.72,32.72,32.65,32.68,489400.0,23.2089,23.2089,23.1592,23.1805,489400.0
2009-05-28 15:15:00,32.69,32.74,32.68,32.71,421600.0,23.1876,23.2231,23.1805,23.2018,421600.0
2009-05-28 15:20:00,32.71,32.72,32.63,32.65,474700.0,23.2018,23.2089,23.145,23.1592,474700.0
2009-05-28 15:25:00,32.64,32.75,32.63,32.73,583500.0,23.1521,23.2302,23.145,23.216,583500.0
2009-05-28 15:30:00,32.73,32.77,32.67,32.74,519700.0,23.216,23.2443,23.1734,23.2231,519700.0
2009-05-28 15:35:00,32.74,32.75,32.69,32.74,636400.0,23.2231,23.2302,23.1876,23.2231,636400.0
2009-05-28 15:40:00,32.75,32.82,32.72,32.76,979400.0,23.2302,23.2798,23.2089,23.2372,979400.0
2009-05-28 15:45:00,32.76,32.8,32.5,32.79,1165000.0,23.2372,23.2656,23.0528,23.2585,1165000.0
2009-05-28 15:50:00,32.78,32.83,32.5,32.69,2358000.0,23.2514,23.2869,23.0528,23.1876,2358000.0
2009-05-28 15:55:00,32.7,32.78,32.68,32.76,2608700.0,23.1947,23.2514,23.1805,23.2372,2608700.0
2009-05-29 09:30:00,33.26,33.33,33.11,33.14,1658300.0,23.5919,23.6416,23.4855,23.5068,1658300.0
2009-05-29 09:35:00,33.14,33.24,33.07,33.22,1017600.0,23.5068,23.5777,23.4571,23.5635,1017600.0
2009-05-29 09:40:00,33.22,33.35,33.03,33.06,2484200.0,23.5635,23.6557,23.4288,23.45,2484200.0
2009-05-29 09:45:00,33.06,33.06,32.91,32.92,4056900.0,23.45,23.45,23.3436,23.3507,4056900.0
2009-05-29 09:50:00,32.92,33.07,32.89,33.05,917500.0,23.3507,23.4571,23.3295,23.4429,917500.0
2009-05-29 09:55:00,33.06,33.13,32.99,33.13,834500.0,23.45,23.4997,23.4004,23.4997,834500.0
2009-05-29 10:00:00,33.13,33.23,33.05,33.06,753400.0,23.4997,23.5706,23.4429,23.45,753400.0
2009-05-29 10:05:00,33.06,33.19,33.05,33.15,1306000.0,23.45,23.5423,23.4429,23.5139,1306000.0
2009-05-29 10:10:00,33.15,33.22,33.12,33.21,968300.0,23.5139,23.5635,23.4926,23.5564,968300.0
2009-05-29 10:15:00,33.22,33.28,33.22,33.28,1154900.0,23.5635,23.6061,23.5635,23.6061,1154900.0
2009-05-29 10:20:00,33.28,33.41,33.28,33.4,943000.0,23.6061,23.6983,23.6061,23.6912,943000.0
2009-05-29 10:25:00,33.4,33.4,33.35,33.37,523200.0,23.6912,23.6912,23.6557,23.6699,523200.0
2009-05-29 10:30:00,33.38,33.39,33.34,33.35,767300.0,23.677,23.6841,23.6486,23.6557,767300.0
2009-05-29 10:35:00,33.35,33.36,33.25,33.3,676700.0,23.6557,23.6628,23.5848,23.6203,676700.0
2009-05-29 10:40:00,33.3,33.32,33.25,33.25,454500.0,23.6203,23.6345,23.5848,23.5848,454500.0
2009-05-29 10:45:00,33.25,33.26,33.17,33.22,730600.0,23.5848,23.5919,23.5281,23.5635,730600.0
2009-05-29 10:50:00,33.22,33.26,33.17,33.26,343800.0,23.5635,23.5919,23.5281,23.5919,343800.0
2009-05-29 10:55:00,33.27,33.28,33.22,33.25,468200.0,23.599,23.6061,23.5635,23.5848,468200.0
2009-05-29 11:00:00,33.24,33.25,33.18,33.21,773000.0,23.5777,23.5848,23.5352,23.5564,773000.0
2009-05-29 11:05:00,33.21,33.21,33.13,33.14,468700.0,23.5564,23.5564,23.4997,23.5068,468700.0
2009-05-29 11:10:00,33.14,33.14,33.08,33.09,583400.0,23.5068,23.5068,23.4642,23.4713,583400.0
2009-05-29 11:15:00,33.09,33.11,33.07,33.07,379900.0,23.4713,23.4855,23.4571,23.4571,379900.0
2009-05-29 11:20:00,33.07,33.13,33.05,33.13,566000.0,23.4571,23.4997,23.4429,23.4997,566000.0
2009-05-29 11:25:00,33.13,33.18,33.05,33.05,867400.0,23.4997,23.5352,23.4429,23.4429,867400.0
2009-05-29 11:30:00,33.05,33.09,33.04,33.09,730900.0,23.4429,23.4713,23.4359,23.4713,730900.0
2009-05-29 11:35:00,33.09,33.1,32.96,32.96,1391100.0,23.4713,23.4784,23.3791,23.3791,1391100.0
2009-05-29 11:40:00,32.96,33.04,32.93,33.02,888200.0,23.3791,23.4359,23.3578,23.4217,888200.0
2009-05-29 11:45:00,33.02,33.1,32.98,33.01,322100.0,23.4217,23.4784,23.3933,23.4146,322100.0
2009-05-29 11:50:00,33.01,33.05,32.98,32.98,356100.0,23.4146,23.4429,23.3933,23.3933,356100.0
2009-05-29 11:55:00,32.99,33.01,32.91,32.94,385800.0,23.4004,23.4146,23.3436,23.3649,385800.0
2009-05-29 12:00:00,32.94,33.02,32.94,33.01,200300.0,23.3649,23.4217,23.3649,23.4146,200300.0
2009-05-29 12:05:00,33.01,33.03,33.0,33.01,151200.0,23.4146,23.4288,23.4075,23.4146,151200.0
2009-05-29 12:10:00,33.0,33.07,33.0,33.03,639700.0,23.4075,23.4571,23.4075,23.4288,639700.0
2009-05-29 12:15:00,33.03,33.1,33.03,33.09,365900.0,23.4288,23.4784,23.4288,23.4713,365900.0
2009-05-29 12:20:00,33.1,33.11,33.03,33.04,491300.0,23.4784,23.4855,23.4288,23.4359,491300.0
2009-05-29 12:25:00,33.03,33.09,33.02,33.07,439800.0,23.4288,23.4713,23.4217,23.4571,439800.0
2009-05-29 12:30:00,33.07,33.08,33.04,33.06,112700.0,23.4571,23.4642,23.4359,23.45,112700.0
2009-05-29 12:35:00,33.05,33.1,33.02,33.04,444700.0,23.4429,23.4784,23.4217,23.4359,444700.0
2009-05-29 12:40:00,33.04,37.25,33.0,33.04,702300.0,23.4359,26.4221,23.4075,23.4359,702300.0
2009-05-29 12:45:00,33.04,33.08,33.0,33.02,294500.0,23.4359,23.4642,23.4075,23.4217,294500.0
2009-05-29 12:50:00,33.02,33.06,33.01,33.04,293000.0,23.4217,23.45,23.4146,23.4359,293000.0
2009-05-29 12:55:00,33.04,33.04,33.02,33.03,206900.0,23.4359,23.4359,23.4217,23.4288,206900.0
2009-05-29 13:00:00,33.02,33.1,33.02,33.08,393500.0,23.4217,23.4784,23.4217,23.4642,393500.0
2009-05-29 13:05:00,33.07,33.09,33.04,33.05,129100.0,23.4571,23.4713,23.4359,23.4429,129100.0
2009-05-29 13:10:00,33.05,33.08,33.03,33.07,117400.0,23.4429,23.4642,23.4288,23.4571,117400.0
2009-05-29 13:15:00,33.07,33.08,33.04,33.07,178800.0,23.4571,23.4642,23.4359,23.4571,178800.0
2009-05-29 13:20:00,33.06,33.1,33.05,33.08,248700.0,23.45,23.4784,23.4429,23.4642,248700.0
2009-05-29 13:25:00,33.08,33.08,33.05,33.07,185100.0,23.4642,23.4642,23.4429,23.4571,185100.0
2009-05-29 13:30:00,33.07,33.15,33.07,33.15,538000.0,23.4571,23.5139,23.4571,23.5139,538000.0
2009-05-29 13:35:00,33.15,33.15,33.11,33.12,121100.0,23.5139,23.5139,23.4855,23.4926,121100.0
2009-05-29 13:40:00,33.11,33.16,33.11,33.15,382600.0,23.4855,23.521,23.4855,23.5139,382600.0
2009-05-29 13:45:00,33.15,33.16,33.1,33.1,520800.0,23.5139,23.521,23.4784,23.4784,520800.0
2009-05-29 13:50:00,33.1,33.11,33.07,33.1,419500.0,23.4784,23.4855,23.4571,23.4784,419500.0
2009-05-29 13:55:00,33.09,33.11,33.07,33.07,610100.0,23.4713,23.4855,23.4571,23.4571,610100.0
2009-05-29 14:00:00,33.07,33.08,33.03,33.07,564700.0,23.4571,23.4642,23.4288,23.4571,564700.0
2009-05-29 14:05:00,33.07,33.07,33.04,33.05,575200.0,23.4571,23.4571,23.4359,23.4429,575200.0
2009-05-29 14:10:00,33.05,33.09,33.04,33.08,542000.0,23.4429,23.4713,23.4359,23.4642,542000.0
2009-05-29 14:15:00,33.07,33.1,33.06,33.1,511700.0,23.4571,23.4784,23.45,23.4784,511700.0
2009-05-29 14:20:00,33.1,33.11,33.04,33.05,269700.0,23.4784,23.4855,23.4359,23.4429,269700.0
2009-05-29 14:25:00,33.06,33.07,33.04,33.04,269400.0,23.45,23.4571,23.4359,23.4359,269400.0
2009-05-29 14:30:00,33.05,33.05,33.01,33.02,323000.0,23.4429,23.4429,23.4146,23.4217,323000.0
2009-05-29 14:35:00,33.02,33.03,33.0,33.01,261200.0,23.4217,23.4288,23.4075,23.4146,261200.0
2009-05-29 14:40:00,33.0,33.01,32.97,32.97,658300.0,23.4075,23.4146,23.3862,23.3862,658300.0
2009-05-29 14:45:00,32.97,32.97,32.95,32.95,470800.0,23.3862,23.3862,23.372,23.372,470800.0
2009-05-29 14:50:00,32.95,32.96,32.88,32.92,637300.0,23.372,23.3791,23.3224,23.3507,637300.0
2009-05-29 14:55:00,32.91,32.95,32.9,32.94,368900.0,23.3436,23.372,23.3365,23.3649,368900.0
2009-05-29 15:00:00,32.94,32.94,32.9,32.93,328500.0,23.3649,23.3649,23.3365,23.3578,328500.0
2009-05-29 15:05:00,32.92,33.01,32.92,32.97,441500.0,23.3507,23.4146,23.3507,23.3862,441500.0
2009-05-29 15:10:00,32.97,33.01,32.96,33.01,989500.0,23.3862,23.4146,23.3791,23.4146,989500.0
2009-05-29 15:15:00,33.0,33.01,32.94,32.97,2376900.0,23.4075,23.4146,23.3649,23.3862,2376900.0
2009-05-29 15:20:00,32.97,32.97,32.89,32.9,2561200.0,23.3862,23.3862,23.3295,23.3365,2561200.0
2009-05-29 15:25:00,32.9,33.01,32.9,33.0,756900.0,23.3365,23.4146,23.3365,23.4075,756900.0
2009-05-29 15:30:00,33.0,33.01,32.95,32.95,485300.0,23.4075,23.4146,23.372,23.372,485300.0
2009-05-29 15:35:00,32.96,33.03,32.94,33.02,968800.0,23.3791,23.4288,23.3649,23.4217,968800.0
2009-05-29 15:40:00,33.02,33.09,33.0,33.07,1648900.0,23.4217,23.4713,23.4075,23.4571,1648900.0
2009-05-29 15:45:00,33.08,33.08,33.03,33.08,1150600.0,23.4642,23.4642,23.4288,23.4642,1150600.0
2009-05-29 15:50:00,33.08,33.12,33.04,33.05,2033000.0,23.4642,23.4926,23.4359,23.4429,2033000.0
2009-05-29 15:55:00,33.06,33.27,33.05,33.26,4736700.0,23.45,23.599,23.4429,23.5919,4736700.0
2009-06-01 09:30:00,34.26,34.32,34.1,34.22,2441700.0,24.3012,24.3438,24.1877,24.2728,2441700.0
2009-06-01 09:35:00,34.23,34.28,34.17,34.26,2078200.0,24.2799,24.3154,24.2374,24.3012,2078200.0
2009-06-01 09:40:00,34.25,34.4,34.24,34.39,1370100.0,24.2941,24.4005,24.287,24.3934,1370100.0
2009-06-01 09:45:00,34.39,34.44,34.37,34.38,1858500.0,24.3934,24.4289,24.3792,24.3863,1858500.0
2009-06-01 09:50:00,34.38,34.51,34.38,34.47,1292700.0,24.3863,24.4786,24.3863,24.4502,1292700.0
2009-06-01 09:55:00,34.47,34.52,34.46,34.47,1085600.0,24.4502,24.4856,24.4431,24.4502,1085600.0
2009-06-01 10:00:00,34.46,34.65,34.46,34.59,2898200.0,24.4431,24.5779,24.4431,24.5353,2898200.0
2009-06-01 10:05:00,34.59,34.61,34.55,34.56,1318700.0,24.5353,24.5495,24.5069,24.514,1318700.0
2009-06-01 10:10:00,34.56,34.59,34.55,34.58,297800.0,24.514,24.5353,24.5069,24.5282,297800.0
2009-06-01 10:15:00,34.58,34.69,34.57,34.69,1576300.0,24.5282,24.6062,24.5211,24.6062,1576300.0
2009-06-01 10:20:00,34.69,34.71,34.64,34.64,755000.0,24.6062,24.6204,24.5708,24.5708,755000.0
2009-06-01 10:25:00,34.65,34.65,34.56,34.57,1443300.0,24.5779,24.5779,24.514,24.5211,1443300.0
2009-06-01 10:30:00,34.56,34.6,34.55,34.59,727200.0,24.514,24.5424,24.5069,24.5353,727200.0
2009-06-01 10:35:00,34.59,34.65,34.58,34.65,787800.0,24.5353,24.5779,24.5282,24.5779,787800.0
2009-06-01 10:40:00,34.64,34.65,34.61,34.64,571200.0,24.5708,24.5779,24.5495,24.5708,571200.0
2009-06-01 10:45:00,34.63,34.66,34.63,34.65,527300.0,24.5637,24.5849,24.5637,24.5779,527300.0
2009-06-01 10:50:00,34.64,34.67,34.64,34.67,407500.0,24.5708,24.592,24.5708,24.592,407500.0
2009-06-01 10:55:00,34.67,34.68,34.65,34.67,724500.0,24.592,24.5991,24.5779,24.592,724500.0
2009-06-01 11:00:00,34.67,34.69,34.67,34.68,688900.0,24.592,24.6062,24.592,24.5991,688900.0
2009-06-01 11:05:00,34.68,34.72,34.66,34.66,452100.0,24.5991,24.6275,24.5849,24.5849,452100.0
2009-06-01 11:10:00,34.66,34.67,34.6,34.61,740100.0,24.5849,24.592,24.5424,24.5495,740100.0
2009-06-01 11:15:00,34.6,34.61,34.59,34.6,460600.0,24.5424,24.5495,24.5353,24.5424,460600.0
2009-06-01 11:20:00,34.59,34.62,34.59,34.6,743100.0,24.5353,24.5566,24.5353,24.5424,743100.0
2009-06-01 11:25:00,34.61,34.63,34.58,34.62,1149700.0,24.5495,24.5637,24.5282,24.5566,1149700.0
2009-06-01 11:30:00,34.63,34.65,34.6,34.63,706700.0,24.5637,24.5779,24.5424,24.5637,706700.0
2009-06-01 11:35:00,34.63,34.64,34.6,34.61,243200.0,24.5637,24.5708,24.5424,24.5495,243200.0
2009-06-01 11:40:00,34.61,34.64,34.6,34.62,523500.0,24.5495,24.5708,24.5424,24.5566,523500.0
2009-06-01 11:45:00,34.61,34.65,34.6,34.65,420300.0,24.5495,24.5779,24.5424,24.5779,420300.0
2009-06-01 11:50:00,34.65,34.66,34.62,34.65,572400.0,24.5779,24.5849,24.5566,24.5779,572400.0
2009-06-01 11:55:00,34.65,34.71,34.64,34.69,485700.0,24.5779,24.6204,24.5708,24.6062,485700.0
2009-06-01 12:00:00,34.69,34.71,34.66,34.7,664200.0,24.6062,24.6204,24.5849,24.6133,664200.0
2009-06-01 12:05:00,34.71,34.73,34.68,34.7,961300.0,24.6204,24.6346,24.5991,24.6133,961300.0
2009-06-01 12:10:00,34.7,34.73,34.69,34.72,508600.0,24.6133,24.6346,24.6062,24.6275,508600.0
2009-06-01 12:15:00,34.72,34.73,34.71,34.73,322900.0,24.6275,24.6346,24.6204,24.6346,322900.0
2009-06-01 12:20:00,34.73,34.74,34.7,34.71,550200.0,24.6346,24.6417,24.6133,24.6204,550200.0
2009-06-01 12:25:00,34.71,34.76,34.69,34.75,314600.0,24.6204,24.6559,24.6062,24.6488,314600.0
2009-06-01 12:30:00,34.74,34.8,34.74,34.78,386400.0,24.6417,24.6843,24.6417,24.6701,386400.0
2009-06-01 12:35:00,34.77,34.8,34.76,34.77,217400.0,24.663,24.6843,24.6559,24.663,217400.0
2009-06-01 12:40:00,34.76,34.79,34.76,34.78,570900.0,24.6559,24.6772,24.6559,24.6701,570900.0
2009-06-01 12:45:00,34.78,34.8,34.7,34.79,379200.0,24.6701,24.6843,24.6133,24.6772,379200.0
2009-06-01 12:50:00,34.79,34.81,34.78,34.79,292900.0,24.6772,24.6913,24.6701,24.6772,292900.0
2009-06-01 12:55:00,34.79,34.8,34.7,34.7,1565400.0,24.6772,24.6843,24.6133,24.6133,1565400.0
2009-06-01 13:00:00,34.71,34.71,34.68,34.69,657700.0,24.6204,24.6204,24.5991,24.6062,657700.0
2009-06-01 13:05:00,34.68,34.7,34.67,34.69,585100.0,24.5991,24.6133,24.592,24.6062,585100.0
2009-06-01 13:10:00,34.7,34.71,34.68,34.69,424500.0,24.6133,24.6204,24.5991,24.6062,424500.0
2009-06-01 13:15:00,34.69,34.72,34.69,34.71,272500.0,24.6062,24.6275,24.6062,24.6204,272500.0
2009-06-01 13:20:00,34.72,34.73,34.71,34.73,304500.0,24.6275,24.6346,24.6204,24.6346,304500.0
2009-06-01 13:25:00,34.73,34.74,34.72,34.73,201600.0,24.6346,24.6417,24.6275,24.6346,201600.0
2009-06-01 13:30:00,34.72,34.74,34.71,34.73,457000.0,24.6275,24.6417,24.6204,24.6346,457000.0
2009-06-01 13:35:00,34.74,34.76,34.71,34.75,691300.0,24.6417,24.6559,24.6204,24.6488,691300.0
2009-06-01 13:40:00,34.75,34.78,34.75,34.77,564800.0,24.6488,24.6701,24.6488,24.663,564800.0
2009-06-01 13:45:00,34.77,34.82,34.76,34.81,424500.0,24.663,24.6984,24.6559,24.6913,424500.0
2009-06-01 13:50:00,34.81,34.82,34.8,34.81,122100.0,24.6913,24.6984,24.6843,24.6913,122100.0
2009-06-01 13:55:00,34.8,34.88,34.8,34.85,668100.0,24.6843,24.741,24.6843,24.7197,668100.0
2009-06-01 14:00:00,34.85,34.88,34.85,34.87,417600.0,24.7197,24.741,24.7197,24.7339,417600.0
2009-06-01 14:05:00,34.87,34.89,34.82,34.83,503900.0,24.7339,24.7481,24.6984,24.7055,503900.0
2009-06-01 14:10:00,34.82,34.83,34.77,34.77,510000.0,24.6984,24.7055,24.663,24.663,510000.0
2009-06-01 14:15:00,34.77,34.8,34.77,34.79,225500.0,24.663,24.6843,24.663,24.6772,225500.0
2009-06-01 14:20:00,34.78,34.79,34.78,34.79,201800.0,24.6701,24.6772,24.6701,24.6772,201800.0
2009-06-01 14:25:00,34.79,34.8,34.75,34.78,375700.0,24.6772,24.6843,24.6488,24.6701,375700.0
2009-06-01 14:30:00,34.78,34.79,34.72,34.75,560200.0,24.6701,24.6772,24.6275,24.6488,560200.0
2009-06-01 14:35:00,34.74,34.75,34.71,34.72,603700.0,24.6417,24.6488,24.6204,24.6275,603700.0
2009-06-01 14:40:00,34.72,34.76,34.69,34.75,745500.0,24.6275,24.6559,24.6062,24.6488,745500.0
2009-06-01 14:45:00,34.75,34.77,34.69,34.7,380600.0,24.6488,24.663,24.6062,24.6133,380600.0
2009-06-01 14:50:00,34.7,34.7,34.65,34.67,1307200.0,24.6133,24.6133,24.5779,24.592,1307200.0
2009-06-01 14:55:00,34.67,34.71,34.65,34.69,1000900.0,24.592,24.6204,24.5779,24.6062,1000900.0
2009-06-01 15:00:00,34.69,34.71,34.68,34.68,336800.0,24.6062,24.6204,24.5991,24.5991,336800.0
2009-06-01 15:05:00,34.68,34.69,34.58,34.6,734300.0,24.5991,24.6062,24.5282,24.5424,734300.0
2009-06-01 15:10:00,34.6,34.61,34.54,34.55,648100.0,24.5424,24.5495,24.4998,24.5069,648100.0
2009-06-01 15:15:00,34.54,34.58,34.54,34.56,373000.0,24.4998,24.5282,24.4998,24.514,373000.0
2009-06-01 15:20:00,34.55,34.62,34.55,34.61,556300.0,24.5069,24.5566,24.5069,24.5495,556300.0
2009-06-01 15:25:00,34.61,34.67,34.61,34.67,667800.0,24.5495,24.592,24.5495,24.592,667800.0
2009-06-01 15:30:00,34.67,34.7,34.64,34.66,938200.0,24.592,24.6133,24.5708,24.5849,938200.0
2009-06-01 15:35:00,34.66,34.73,34.65,34.71,546300.0,24.5849,24.6346,24.5779,24.6204,546300.0
2009-06-01 15:40:00,34.71,34.74,34.68,34.69,1195100.0,24.6204,24.6417,24.5991,24.6062,1195100.0
2009-06-01 15:45:00,34.69,34.69,34.62,34.66,1269400.0,24.6062,24.6062,24.5566,24.5849,1269400.0
2009-06-01 15:50:00,34.65,34.72,34.64,34.69,1849500.0,24.5779,24.6275,24.5708,24.6062,1849500.0
2009-06-01 15:55:00,34.68,34.71,34.56,34.66,4978000.0,24.5991,24.6204,24.514,24.5849,4978000.0
2009-06-02 09:30:00,34.2,34.27,34.04,34.05,2866600.0,24.2587,24.3083,24.1452,24.1523,2866600.0
2009-06-02 09:35:00,34.04,34.14,34.04,34.14,1649300.0,24.1452,24.2161,24.1452,24.2161,1649300.0
2009-06-02 09:40:00,34.14,34.2,34.12,34.15,1784500.0,24.2161,24.2587,24.2019,24.2232,1784500.0
2009-06-02 09:45:00,34.15,34.15,34.07,34.1,964700.0,24.2232,24.2232,24.1665,24.1877,964700.0
2009-06-02 09:50:00,34.1,34.22,34.08,34.2,1271400.0,24.1877,24.2728,24.1735,24.2587,1271400.0
2009-06-02 09:55:00,34.21,34.27,34.19,34.26,1485200.0,24.2658,24.3083,24.2516,24.3012,1485200.0
2009-06-02 10:00:00,34.26,34.43,34.26,34.41,2564700.0,24.3012,24.4218,24.3012,24.4076,2564700.0
2009-06-02 10:05:00,34.41,34.46,34.36,34.44,1343300.0,24.4076,24.4431,24.3722,24.4289,1343300.0
2009-06-02 10:10:00,34.44,34.46,34.33,34.34,1191200.0,24.4289,24.4431,24.3509,24.358,1191200.0
2009-06-02 10:15:00,34.35,34.35,34.21,34.24,1671600.0,24.3651,24.3651,24.2658,24.287,1671600.0
2009-06-02 10:20:00,34.23,34.28,34.2,34.27,1313100.0,24.2799,24.3154,24.2587,24.3083,1313100.0
2009-06-02 10:25:00,34.28,34.31,34.26,34.3,704600.0,24.3154,24.3367,24.3012,24.3296,704600.0
2009-06-02 10:30:00,34.3,34.33,34.26,34.29,639100.0,24.3296,24.3509,24.3012,24.3225,639100.0
2009-06-02 10:35:00,34.28,34.34,34.27,34.33,659700.0,24.3154,24.358,24.3083,24.3509,659700.0
2009-06-02 10:40:00,34.33,34.4,34.31,34.38,645800.0,24.3509,24.4005,24.3367,24.3863,645800.0
2009-06-02 10:45:00,34.37,34.38,34.31,34.36,826800.0,24.3792,24.3863,24.3367,24.3722,826800.0
2009-06-02 10:50:00,34.36,34.36,34.25,34.27,1077400.0,24.3722,24.3722,24.2941,24.3083,1077400.0
2009-06-02 10:55:00,34.27,34.29,34.23,34.25,903700.0,24.3083,24.3225,24.2799,24.2941,903700.0
2009-06-02 11:00:00,34.25,34.31,34.25,34.27,684800.0,24.2941,24.3367,24.2941,24.3083,684800.0
2009-06-02 11:05:00,34.27,34.37,34.24,34.27,1009200.0,24.3083,24.3792,24.287,24.3083,1009200.0
2009-06-02 11:10:00,34.27,34.29,34.23,34.27,823400.0,24.3083,24.3225,24.2799,24.3083,823400.0
2009-06-02 11:15:00,34.26,34.26,34.22,34.25,702900.0,24.3012,24.3012,24.2728,24.2941,702900.0
2009-06-02 11:20:00,34.24,34.29,34.23,34.27,521900.0,24.287,24.3225,24.2799,24.3083,521900.0
2009-06-02 11:25:00,34.27,34.27,34.22,34.23,543800.0,24.3083,24.3083,24.2728,24.2799,543800.0
2009-06-02 11:30:00,34.22,34.24,34.12,34.13,676200.0,24.2728,24.287,24.2019,24.209,676200.0
2009-06-02 11:35:00,34.12,34.13,34.06,34.06,604700.0,24.2019,24.209,24.1594,24.1594,604700.0
2009-06-02 11:40:00,34.06,34.09,34.05,34.09,476200.0,24.1594,24.1806,24.1523,24.1806,476200.0
2009-06-02 11:45:00,34.09,34.12,34.05,34.05,1412800.0,24.1806,24.2019,24.1523,24.1523,1412800.0
2009-06-02 11:50:00,34.04,34.12,34.04,34.1,680800.0,24.1452,24.2019,24.1452,24.1877,680800.0
2009-06-02 11:55:00,34.1,34.14,34.09,34.1,1038400.0,24.1877,24.2161,24.1806,24.1877,1038400.0
2009-06-02 12:00:00,34.09,34.14,34.08,34.13,785400.0,24.1806,24.2161,24.1735,24.209,785400.0
2009-06-02 12:05:00,34.13,34.15,34.09,34.12,1073100.0,24.209,24.2232,24.1806,24.2019,1073100.0
2009-06-02 12:10:00,34.11,34.12,34.09,34.1,566200.0,24.1948,24.2019,24.1806,24.1877,566200.0
2009-06-02 12:15:00,34.09,34.11,34.09,34.1,576600.0,24.1806,24.1948,24.1806,24.1877,576600.0
2009-06-02 12:20:00,34.1,34.11,34.06,34.07,773100.0,24.1877,24.1948,24.1594,24.1665,773100.0
2009-06-02 12:25:00,34.07,34.07,34.01,34.01,444200.0,24.1665,24.1665,24.1239,24.1239,444200.0
2009-06-02 12:30:00,34.01,34.04,34.0,34.0,884600.0,24.1239,24.1452,24.1168,24.1168,884600.0
2009-06-02 12:35:00,34.0,34.03,33.97,34.03,3011300.0,24.1168,24.1381,24.0955,24.1381,3011300.0
2009-06-02 12:40:00,34.03,34.05,34.01,34.02,867300.0,24.1381,24.1523,24.1239,24.131,867300.0
2009-06-02 12:45:00,34.03,34.03,33.99,33.99,1713700.0,24.1381,24.1381,24.1097,24.1097,1713700.0
2009-06-02 12:50:00,33.99,34.04,33.98,34.03,971000.0,24.1097,24.1452,24.1026,24.1381,971000.0
2009-06-02 12:55:00,34.03,34.04,34.02,34.04,501100.0,24.1381,24.1452,24.131,24.1452,501100.0
2009-06-02 13:00:00,34.03,34.04,34.01,34.02,469800.0,24.1381,24.1452,24.1239,24.131,469800.0
2009-06-02 13:05:00,34.03,34.03,34.01,34.03,491000.0,24.1381,24.1381,24.1239,24.1381,491000.0
2009-06-02 13:10:00,34.03,34.04,34.0,34.0,471300.0,24.1381,24.1452,24.1168,24.1168,471300.0
2009-06-02 13:15:00,34.0,34.01,33.98,33.99,501500.0,24.1168,24.1239,24.1026,24.1097,501500.0
2009-06-02 13:20:00,33.98,34.0,33.97,34.0,710800.0,24.1026,24.1168,24.0955,24.1168,710800.0
2009-06-02 13:25:00,34.01,34.12,33.99,34.11,1912500.0,24.1239,24.2019,24.1097,24.1948,1912500.0
2009-06-02 13:30:00,34.11,34.15,34.11,34.14,860900.0,24.1948,24.2232,24.1948,24.2161,860900.0
2009-06-02 13:35:00,34.14,34.16,34.13,34.13,420900.0,24.2161,24.2303,24.209,24.209,420900.0
2009-06-02 13:40:00,34.13,34.18,34.13,34.17,566200.0,24.209,24.2445,24.209,24.2374,566200.0
2009-06-02 13:45:00,34.18,34.2,34.15,34.15,1545500.0,24.2445,24.2587,24.2232,24.2232,1545500.0
2009-06-02 13:50:00,34.15,34.16,34.13,34.13,541900.0,24.2232,24.2303,24.209,24.209,541900.0
2009-06-02 13:55:00,34.13,34.19,34.13,34.18,782300.0,24.209,24.2516,24.209,24.2445,782300.0
2009-06-02 14:00:00,34.19,34.19,34.13,34.13,752400.0,24.2516,24.2516,24.209,24.209,752400.0
2009-06-02 14:05:00,34.13,34.17,34.13,34.17,858900.0,24.209,24.2374,24.209,24.2374,858900.0
2009-06-02 14:10:00,34.16,34.17,34.15,34.15,426900.0,24.2303,24.2374,24.2232,24.2232,426900.0
2009-06-02 14:15:00,34.16,34.22,34.15,34.2,896800.0,24.2303,24.2728,24.2232,24.2587,896800.0
2009-06-02 14:20:00,34.2,34.25,34.2,34.21,574900.0,24.2587,24.2941,24.2587,24.2658,574900.0
2009-06-02 14:25:00,34.21,34.23,34.19,34.2,642400.0,24.2658,24.2799,24.2516,24.2587,642400.0
2009-06-02 14:30:00,34.19,34.21,34.17,34.17,1212200.0,24.2516,24.2658,24.2374,24.2374,1212200.0
2009-06-02 14:35:00,34.17,34.19,34.16,34.19,395600.0,24.2374,24.2516,24.2303,24.2516,395600.0
2009-06-02 14:40:00,34.19,34.26,34.17,34.25,1184100.0,24.2516,24.3012,24.2374,24.2941,1184100.0
2009-06-02 14:45:00,34.26,34.28,34.23,34.23,1102800.0,24.3012,24.3154,24.2799,24.2799,1102800.0
2009-06-02 14:50:00,34.23,34.24,34.21,34.24,347000.0,24.2799,24.287,24.2658,24.287,347000.0
2009-06-02 14:55:00,34.24,34.24,34.15,34.2,586900.0,24.287,24.287,24.2232,24.2587,586900.0
2009-06-02 15:00:00,34.2,34.24,34.19,34.23,568100.0,24.2587,24.287,24.2516,24.2799,568100.0
2009-06-02 15:05:00,34.23,34.26,34.22,34.24,563400.0,24.2799,24.3012,24.2728,24.287,563400.0
2009-06-02 15:10:00,34.24,34.25,34.21,34.22,972700.0,24.287,24.2941,24.2658,24.2728,972700.0
2009-06-02 15:15:00,34.22,34.22,34.19,34.21,693800.0,24.2728,24.2728,24.2516,24.2658,693800.0
2009-06-02 15:20:00,34.21,34.22,34.15,34.17,844100.0,24.2658,24.2728,24.2232,24.2374,844100.0
2009-06-02 15:25:00,34.18,34.23,34.15,34.15,2062000.0,24.2445,24.2799,24.2232,24.2232,2062000.0
2009-06-02 15:30:00,34.15,34.16,34.11,34.12,1408200.0,24.2232,24.2303,24.1948,24.2019,1408200.0
2009-06-02 15:35:00,34.12,34.19,34.1,34.19,2330500.0,24.2019,24.2516,24.1877,24.2516,2330500.0
2009-06-02 15:40:00,34.19,34.22,34.17,34.18,1279800.0,24.2516,24.2728,24.2374,24.2445,1279800.0
2009-06-02 15:45:00,34.18,34.19,34.14,34.18,1277000.0,24.2445,24.2516,24.2161,24.2445,1277000.0
2009-06-02 15:50:00,34.19,34.2,34.09,34.15,1228900.0,24.2516,24.2587,24.1806,24.2232,1228900.0
2009-06-02 15:55:00,34.15,34.17,34.1,34.14,2136700.0,24.2232,24.2374,24.1877,24.2161,2136700.0
2009-06-03 09:30:00,33.66,33.75,33.5,33.52,1501700.0,23.8756,23.9395,23.7621,23.7763,1501700.0
2009-06-03 09:35:00,33.52,33.56,33.44,33.48,3487900.0,23.7763,23.8047,23.7196,23.748,3487900.0
2009-06-03 09:40:00,33.47,33.48,33.29,33.31,4290400.0,23.7409,23.748,23.6132,23.6274,4290400.0
2009-06-03 09:45:00,33.3,33.36,33.27,33.35,1445300.0,23.6203,23.6628,23.599,23.6557,1445300.0
2009-06-03 09:50:00,33.36,33.4,33.26,33.28,1307400.0,23.6628,23.6912,23.5919,23.6061,1307400.0
2009-06-03 09:55:00,33.28,33.29,33.25,33.26,819700.0,23.6061,23.6132,23.5848,23.5919,819700.0
2009-06-03 10:00:00,33.27,33.28,33.14,33.18,2553500.0,23.599,23.6061,23.5068,23.5352,2553500.0
2009-06-03 10:05:00,33.18,33.19,33.13,33.17,631200.0,23.5352,23.5423,23.4997,23.5281,631200.0
2009-06-03 10:10:00,33.17,33.19,33.06,33.1,5344000.0,23.5281,23.5423,23.45,23.4784,5344000.0
2009-06-03 10:15:00,33.1,33.11,32.98,33.01,2881400.0,23.4784,23.4855,23.3933,23.4146,2881400.0
2009-06-03 10:20:00,33.01,33.01,32.94,32.94,1592000.0,23.4146,23.4146,23.3649,23.3649,1592000.0
2009-06-03 10:25:00,32.94,33.02,32.93,33.02,576700.0,23.3649,23.4217,23.3578,23.4217,576700.0
2009-06-03 10:30:00,33.02,33.02,32.97,32.99,617600.0,23.4217,23.4217,23.3862,23.4004,617600.0
2009-06-03 10:35:00,33.0,33.01,32.97,32.99,679100.0,23.4075,23.4146,23.3862,23.4004,679100.0
2009-06-03 10:40:00,32.99,33.06,32.96,33.05,731600.0,23.4004,23.45,23.3791,23.4429,731600.0
2009-06-03 10:45:00,33.04,33.05,32.98,33.01,338500.0,23.4359,23.4429,23.3933,23.4146,338500.0
2009-06-03 10:50:00,33.01,33.12,33.0,33.11,1375900.0,23.4146,23.4926,23.4075,23.4855,1375900.0
2009-06-03 10:55:00,33.11,33.13,33.09,33.11,341100.0,23.4855,23.4997,23.4713,23.4855,341100.0
2009-06-03 11:00:00,33.11,33.12,33.06,33.08,283000.0,23.4855,23.4926,23.45,23.4642,283000.0
2009-06-03 11:05:00,33.09,33.09,33.02,33.02,398700.0,23.4713,23.4713,23.4217,23.4217,398700.0
2009-06-03 11:10:00,33.02,33.03,33.02,33.02,120000.0,23.4217,23.4288,23.4217,23.4217,120000.0
2009-06-03 11:15:00,33.02,33.03,32.99,33.01,649400.0,23.4217,23.4288,23.4004,23.4146,649400.0
2009-06-03 11:20:00,33.02,33.08,33.01,33.08,580100.0,23.4217,23.4642,23.4146,23.4642,580100.0
2009-06-03 11:25:00,33.08,33.12,33.07,33.08,585100.0,23.4642,23.4926,23.4571,23.4642,585100.0
2009-06-03 11:30:00,33.08,33.09,33.04,33.04,450400.0,23.4642,23.4713,23.4359,23.4359,450400.0
2009-06-03 11:35:00,33.04,33.06,33.02,33.05,374700.0,23.4359,23.45,23.4217,23.4429,374700.0
2009-06-03 11:40:00,33.05,33.1,33.01,33.05,766000.0,23.4429,23.4784,23.4146,23.4429,766000.0
2009-06-03 11:45:00,33.05,33.05,33.02,33.04,403600.0,23.4429,23.4429,23.4217,23.4359,403600.0
2009-06-03 11:50:00,33.03,33.04,32.99,33.01,286200.0,23.4288,23.4359,23.4004,23.4146,286200.0
2009-06-03 11:55:00,33.01,33.01,32.97,33.0,419600.0,23.4146,23.4146,23.3862,23.4075,419600.0
2009-06-03 12:00:00,32.99,33.0,32.95,32.95,171100.0,23.4004,23.4075,23.372,23.372,171100.0
2009-06-03 12:05:00,32.95,33.0,32.95,32.98,300100.0,23.372,23.4075,23.372,23.3933,300100.0
2009-06-03 12:10:00,32.97,32.99,32.94,32.95,539500.0,23.3862,23.4004,23.3649,23.372,539500.0
2009-06-03 12:15:00,32.96,32.99,32.94,32.95,619000.0,23.3791,23.4004,23.3649,23.372,619000.0
2009-06-03 12:20:00,32.95,32.97,32.92,32.92,860900.0,23.372,23.3862,23.3507,23.3507,860900.0
2009-06-03 12:25:00,32.92,32.93,32.87,32.88,598300.0,23.3507,23.3578,23.3153,23.3224,598300.0
2009-06-03 12:30:00,32.87,32.88,32.83,32.85,753400.0,23.3153,23.3224,23.2869,23.3011,753400.0
2009-06-03 12:35:00,32.85,32.88,32.83,32.85,945500.0,23.3011,23.3224,23.2869,23.3011,945500.0
2009-06-03 12:40:00,32.85,32.87,32.83,32.83,533900.0,23.3011,23.3153,23.2869,23.2869,533900.0
2009-06-03 12:45:00,32.83,32.84,32.77,32.8,1827000.0,23.2869,23.294,23.2443,23.2656,1827000.0
2009-06-03 12:50:00,32.8,33.17,32.71,32.73,2439500.0,23.2656,23.5281,23.2018,23.216,2439500.0
2009-06-03 12:55:00,32.74,32.74,32.66,32.66,2668200.0,23.2231,23.2231,23.1663,23.1663,2668200.0
2009-06-03 13:00:00,32.67,32.67,32.62,32.64,2639700.0,23.1734,23.1734,23.1379,23.1521,2639700.0
2009-06-03 13:05:00,32.64,32.66,32.64,32.65,731400.0,23.1521,23.1663,23.1521,23.1592,731400.0
2009-06-03 13:10:00,32.65,32.66,32.62,32.64,1324800.0,23.1592,23.1663,23.1379,23.1521,1324800.0
2009-06-03 13:15:00,32.64,32.64,32.63,32.63,933700.0,23.1521,23.1521,23.145,23.145,933700.0
2009-06-03 13:20:00,32.63,32.63,32.6,32.6,1008400.0,23.145,23.145,23.1238,23.1238,1008400.0
2009-06-03 13:25:00,32.61,32.61,32.55,32.58,848500.0,23.1308,23.1308,23.0883,23.1096,848500.0
2009-06-03 13:30:00,32.58,32.58,32.56,32.57,1086100.0,23.1096,23.1096,23.0954,23.1025,1086100.0
2009-06-03 13:35:00,32.56,32.6,32.55,32.57,1960900.0,23.0954,23.1238,23.0883,23.1025,1960900.0
2009-06-03 13:40:00,32.57,32.58,32.54,32.55,1087200.0,23.1025,23.1096,23.0812,23.0883,1087200.0
2009-06-03 13:45:00,32.54,32.54,32.49,32.51,1098700.0,23.0812,23.0812,23.0457,23.0599,1098700.0
2009-06-03 13:50:00,32.51,32.52,32.49,32.52,704300.0,23.0599,23.067,23.0457,23.067,704300.0
2009-06-03 13:55:00,32.52,32.58,32.51,32.58,748400.0,23.067,23.1096,23.0599,23.1096,748400.0
2009-06-03 14:00:00,32.58,32.61,32.57,32.6,635000.0,23.1096,23.1308,23.1025,23.1238,635000.0
2009-06-03 14:05:00,32.6,32.61,32.57,32.58,437600.0,23.1238,23.1308,23.1025,23.1096,437600.0
2009-06-03 14:10:00,32.59,32.59,32.56,32.58,604100.0,23.1167,23.1167,23.0954,23.1096,604100.0
2009-06-03 14:15:00,32.59,33.0,32.57,32.64,792600.0,23.1167,23.4075,23.1025,23.1521,792600.0
2009-06-03 14:20:00,32.64,32.64,32.61,32.61,323400.0,23.1521,23.1521,23.1308,23.1308,323400.0
2009-06-03 14:25:00,32.61,32.65,32.59,32.62,2593300.0,23.1308,23.1592,23.1167,23.1379,2593300.0
2009-06-03 14:30:00,32.61,32.61,32.56,32.57,465800.0,23.1308,23.1308,23.0954,23.1025,465800.0
2009-06-03 14:35:00,32.56,32.59,32.54,32.57,523000.0,23.0954,23.1167,23.0812,23.1025,523000.0
2009-06-03 14:40:00,32.56,32.58,32.55,32.55,798500.0,23.0954,23.1096,23.0883,23.0883,798500.0
2009-06-03 14:45:00,32.55,32.59,32.55,32.58,401600.0,23.0883,23.1167,23.0883,23.1096,401600.0
2009-06-03 14:50:00,32.58,32.6,32.57,32.58,468300.0,23.1096,23.1238,23.1025,23.1096,468300.0
2009-06-03 14:55:00,32.57,32.69,32.57,32.67,933300.0,23.1025,23.1876,23.1025,23.1734,933300.0
2009-06-03 15:00:00,32.66,32.71,32.66,32.68,773400.0,23.1663,23.2018,23.1663,23.1805,773400.0
2009-06-03 15:05:00,32.68,32.73,32.67,32.73,857000.0,23.1805,23.216,23.1734,23.216,857000.0
2009-06-03 15:10:00,32.73,32.73,32.67,32.69,872900.0,23.216,23.216,23.1734,23.1876,872900.0
2009-06-03 15:15:00,32.68,32.71,32.66,32.68,791700.0,23.1805,23.2018,23.1663,23.1805,791700.0
2009-06-03 15:20:00,32.67,32.7,32.66,32.68,651700.0,23.1734,23.1947,23.1663,23.1805,651700.0
2009-06-03 15:25:00,32.67,32.68,32.6,32.61,687500.0,23.1734,23.1805,23.1238,23.1308,687500.0
2009-06-03 15:30:00,32.6,32.63,32.56,32.59,1299700.0,23.1238,23.145,23.0954,23.1167,1299700.0
2009-06-03 15:35:00,32.59,32.61,32.56,32.59,823800.0,23.1167,23.1308,23.0954,23.1167,823800.0
2009-06-03 15:40:00,32.6,32.7,32.59,32.68,1304900.0,23.1238,23.1947,23.1167,23.1805,1304900.0
2009-06-03 15:45:00,32.68,32.81,32.68,32.81,2857800.0,23.1805,23.2727,23.1805,23.2727,2857800.0
2009-06-03 15:50:00,32.8,32.89,32.77,32.77,2487000.0,23.2656,23.3295,23.2443,23.2443,2487000.0
2009-06-03 15:55:00,32.77,32.91,32.77,32.89,3712400.0,23.2443,23.3436,23.2443,23.3295,3712400.0
2009-06-04 09:30:00,33.19,33.28,33.17,33.23,3006500.0,23.5423,23.6061,23.5281,23.5706,3006500.0
2009-06-04 09:35:00,33.23,33.31,33.18,33.2,2325400.0,23.5706,23.6274,23.5352,23.5493,2325400.0
2009-06-04 09:40:00,33.2,33.36,33.19,33.33,4184200.0,23.5493,23.6628,23.5423,23.6416,4184200.0
2009-06-04 09:45:00,33.33,33.37,33.25,33.25,4374200.0,23.6416,23.6699,23.5848,23.5848,4374200.0
2009-06-04 09:50:00,33.25,33.25,33.09,33.15,2460700.0,23.5848,23.5848,23.4713,23.5139,2460700.0
2009-06-04 09:55:00,33.15,33.19,33.13,33.19,2022000.0,23.5139,23.5423,23.4997,23.5423,2022000.0
2009-06-04 10:00:00,33.19,33.21,33.16,33.17,985700.0,23.5423,23.5564,23.521,23.5281,985700.0
2009-06-04 10:05:00,33.17,33.17,33.0,33.03,2035400.0,23.5281,23.5281,23.4075,23.4288,2035400.0
2009-06-04 10:10:00,33.03,33.06,33.0,33.05,1074100.0,23.4288,23.45,23.4075,23.4429,1074100.0
2009-06-04 10:15:00,33.05,33.08,33.02,33.04,406400.0,23.4429,23.4642,23.4217,23.4359,406400.0
2009-06-04 10:20:00,33.04,33.23,33.04,33.23,1021600.0,23.4359,23.5706,23.4359,23.5706,1021600.0
2009-06-04 10:25:00,33.23,33.24,33.18,33.22,473800.0,23.5706,23.5777,23.5352,23.5635,473800.0
2009-06-04 10:30:00,33.21,33.24,33.14,33.19,1154100.0,23.5564,23.5777,23.5068,23.5423,1154100.0
2009-06-04 10:35:00,33.19,33.24,33.0,33.21,517800.0,23.5423,23.5777,23.4075,23.5564,517800.0
2009-06-04 10:40:00,33.21,33.21,33.16,33.2,412900.0,23.5564,23.5564,23.521,23.5493,412900.0
2009-06-04 10:45:00,33.19,33.25,33.15,33.25,776700.0,23.5423,23.5848,23.5139,23.5848,776700.0
2009-06-04 10:50:00,33.25,33.34,33.25,33.31,725200.0,23.5848,23.6486,23.5848,23.6274,725200.0
2009-06-04 10:55:00,33.31,33.38,33.3,33.37,633600.0,23.6274,23.677,23.6203,23.6699,633600.0
2009-06-04 11:00:00,33.37,33.38,33.32,33.33,513700.0,23.6699,23.677,23.6345,23.6416,513700.0
2009-06-04 11:05:00,33.33,33.36,33.32,33.35,1033500.0,23.6416,23.6628,23.6345,23.6557,1033500.0
2009-06-04 11:10:00,33.34,33.36,30.78,33.31,499900.0,23.6486,23.6628,21.8328,23.6274,499900.0
2009-06-04 11:15:00,33.32,33.38,33.25,33.38,1068600.0,23.6345,23.677,23.5848,23.677,1068600.0
2009-06-04 11:20:00,33.39,33.4,33.37,33.39,441100.0,23.6841,23.6912,23.6699,23.6841,441100.0
2009-06-04 11:25:00,33.38,33.39,33.33,33.34,604700.0,23.677,23.6841,23.6416,23.6486,604700.0
2009-06-04 11:30:00,33.34,33.35,33.32,33.34,399800.0,23.6486,23.6557,23.6345,23.6486,399800.0
2009-06-04 11:35:00,33.35,33.38,33.33,33.38,1059800.0,23.6557,23.677,23.6416,23.677,1059800.0
2009-06-04 11:40:00,33.37,33.4,33.36,33.39,411900.0,23.6699,23.6912,23.6628,23.6841,411900.0
2009-06-04 11:45:00,33.38,33.39,33.36,33.37,296400.0,23.677,23.6841,23.6628,23.6699,296400.0
2009-06-04 11:50:00,33.37,33.41,33.37,33.39,340700.0,23.6699,23.6983,23.6699,23.6841,340700.0
2009-06-04 11:55:00,33.39,33.4,33.34,33.34,270900.0,23.6841,23.6912,23.6486,23.6486,270900.0
2009-06-04 12:00:00,33.34,33.35,33.25,33.26,1217000.0,23.6486,23.6557,23.5848,23.5919,1217000.0
2009-06-04 12:05:00,33.27,33.28,33.24,33.26,355100.0,23.599,23.6061,23.5777,23.5919,355100.0
2009-06-04 12:10:00,33.26,33.27,33.2,33.23,366700.0,23.5919,23.599,23.5493,23.5706,366700.0
2009-06-04 12:15:00,33.23,33.27,33.22,33.27,114700.0,23.5706,23.599,23.5635,23.599,114700.0
2009-06-04 12:20:00,33.27,33.3,33.27,33.29,434900.0,23.599,23.6203,23.599,23.6132,434900.0
2009-06-04 12:25:00,33.29,33.32,33.29,33.3,207000.0,23.6132,23.6345,23.6132,23.6203,207000.0
2009-06-04 12:30:00,33.3,33.31,33.29,33.31,132900.0,23.6203,23.6274,23.6132,23.6274,132900.0
2009-06-04 12:35:00,33.31,33.31,33.29,33.3,364100.0,23.6274,23.6274,23.6132,23.6203,364100.0
2009-06-04 12:40:00,33.31,33.36,33.29,33.36,443700.0,23.6274,23.6628,23.6132,23.6628,443700.0
2009-06-04 12:45:00,33.36,33.38,33.3,33.31,371200.0,23.6628,23.677,23.6203,23.6274,371200.0
2009-06-04 12:50:00,33.31,33.34,33.31,33.33,163900.0,23.6274,23.6486,23.6274,23.6416,163900.0
2009-06-04 12:55:00,33.32,33.34,33.3,33.33,222600.0,23.6345,23.6486,23.6203,23.6416,222600.0
2009-06-04 13:00:00,33.34,33.38,33.33,33.36,104800.0,23.6486,23.677,23.6416,23.6628,104800.0
2009-06-04 13:05:00,33.37,33.39,33.25,33.25,411600.0,23.6699,23.6841,23.5848,23.5848,411600.0
2009-06-04 13:10:00,33.36,33.4,33.36,33.38,520300.0,23.6628,23.6912,23.6628,23.677,520300.0
2009-06-04 13:15:00,33.39,33.47,33.39,33.46,733000.0,23.6841,23.7409,23.6841,23.7338,733000.0
2009-06-04 13:20:00,33.46,33.5,33.46,33.49,627400.0,23.7338,23.7621,23.7338,23.755,627400.0
2009-06-04 13:25:00,33.49,33.5,33.48,33.48,212400.0,23.755,23.7621,23.748,23.748,212400.0
2009-06-04 13:30:00,33.49,33.53,33.48,33.52,214700.0,23.755,23.7834,23.748,23.7763,214700.0
2009-06-04 13:35:00,33.53,33.55,33.52,33.55,221300.0,23.7834,23.7976,23.7763,23.7976,221300.0
2009-06-04 13:40:00,33.55,33.56,33.52,33.52,246900.0,23.7976,23.8047,23.7763,23.7763,246900.0
2009-06-04 13:45:00,33.51,33.58,33.5,33.56,575700.0,23.7692,23.8189,23.7621,23.8047,575700.0
2009-06-04 13:50:00,33.56,33.6,33.25,33.52,836800.0,23.8047,23.8331,23.5848,23.7763,836800.0
2009-06-04 13:55:00,33.52,33.55,33.51,33.54,245500.0,23.7763,23.7976,23.7692,23.7905,245500.0
2009-06-04 14:00:00,33.55,33.56,33.51,33.54,513200.0,23.7976,23.8047,23.7692,23.7905,513200.0
2009-06-04 14:05:00,33.55,33.6,33.53,33.59,321800.0,23.7976,23.8331,23.7834,23.826,321800.0
2009-06-04 14:10:00,33.58,33.6,33.54,33.55,190200.0,23.8189,23.8331,23.7905,23.7976,190200.0
2009-06-04 14:15:00,33.55,33.59,33.55,33.58,368200.0,23.7976,23.826,23.7976,23.8189,368200.0
2009-06-04 14:20:00,33.58,33.59,33.55,33.56,202100.0,23.8189,23.826,23.7976,23.8047,202100.0
2009-06-04 14:25:00,33.57,33.6,33.56,33.58,355600.0,23.8118,23.8331,23.8047,23.8189,355600.0
2009-06-04 14:30:00,33.58,33.6,33.54,33.55,354100.0,23.8189,23.8331,23.7905,23.7976,354100.0
2009-06-04 14:35:00,33.54,33.54,33.47,33.48,381300.0,23.7905,23.7905,23.7409,23.748,381300.0
2009-06-04 14:40:00,33.48,33.54,33.46,33.51,497500.0,23.748,23.7905,23.7338,23.7692,497500.0
2009-06-04 14:45:00,33.51,33.55,33.51,33.53,172800.0,23.7692,23.7976,23.7692,23.7834,172800.0
2009-06-04 14:50:00,33.53,33.56,33.49,33.51,406700.0,23.7834,23.8047,23.755,23.7692,406700.0
2009-06-04 14:55:00,33.51,33.55,33.49,33.53,329000.0,23.7692,23.7976,23.755,23.7834,329000.0
2009-06-04 15:00:00,33.53,33.54,33.48,33.48,229200.0,23.7834,23.7905,23.748,23.748,229200.0
2009-06-04 15:05:00,33.47,33.51,33.46,33.48,314000.0,23.7409,23.7692,23.7338,23.748,314000.0
2009-06-04 15:10:00,33.47,33.51,33.45,33.51,269100.0,23.7409,23.7692,23.7267,23.7692,269100.0
2009-06-04 15:15:00,33.52,33.52,33.46,33.48,1006300.0,23.7763,23.7763,23.7338,23.748,1006300.0
2009-06-04 15:20:00,33.47,33.53,33.47,33.51,677100.0,23.7409,23.7834,23.7409,23.7692,677100.0
2009-06-04 15:25:00,33.51,33.56,33.5,33.56,466200.0,23.7692,23.8047,23.7621,23.8047,466200.0
2009-06-04 15:30:00,33.56,33.56,33.5,33.55,442200.0,23.8047,23.8047,23.7621,23.7976,442200.0
2009-06-04 15:35:00,33.56,33.59,33.54,33.58,371500.0,23.8047,23.826,23.7905,23.8189,371500.0
2009-06-04 15:40:00,33.59,33.61,33.54,33.57,1346700.0,23.826,23.8402,23.7905,23.8118,1346700.0
2009-06-04 15:45:00,33.57,33.62,33.54,33.56,1236400.0,23.8118,23.8473,23.7905,23.8047,1236400.0
2009-06-04 15:50:00,33.56,33.64,33.55,33.56,1238100.0,23.8047,23.8614,23.7976,23.8047,1238100.0
2009-06-04 15:55:00,33.56,33.65,33.52,33.53,3158800.0,23.8047,23.8685,23.7763,23.7834,3158800.0
2009-06-05 09:30:00,34.16,34.17,34.01,34.01,3186700.0,24.2303,24.2374,24.1239,24.1239,3186700.0
2009-06-05 09:35:00,34.01,34.04,33.92,33.93,2912700.0,24.1239,24.1452,24.0601,24.0671,2912700.0
2009-06-05 09:40:00,33.93,33.96,33.85,33.86,1408800.0,24.0671,24.0884,24.0104,24.0175,1408800.0
2009-06-05 09:45:00,33.86,33.86,33.5,33.52,3415800.0,24.0175,24.0175,23.7621,23.7763,3415800.0
2009-06-05 09:50:00,33.51,33.62,33.49,33.58,2029400.0,23.7692,23.8473,23.755,23.8189,2029400.0
2009-06-05 09:55:00,33.58,33.59,33.46,33.54,1433900.0,23.8189,23.826,23.7338,23.7905,1433900.0
2009-06-05 10:00:00,33.53,33.61,33.5,33.59,750300.0,23.7834,23.8402,23.7621,23.826,750300.0
2009-06-05 10:05:00,33.58,33.58,33.3,33.31,2039400.0,23.8189,23.8189,23.6203,23.6274,2039400.0
2009-06-05 10:10:00,33.31,33.31,33.13,33.17,2920400.0,23.6274,23.6274,23.4997,23.5281,2920400.0
2009-06-05 10:15:00,33.17,33.36,33.16,33.3,1905100.0,23.5281,23.6628,23.521,23.6203,1905100.0
2009-06-05 10:20:00,33.31,33.43,33.3,33.42,1887600.0,23.6274,23.7125,23.6203,23.7054,1887600.0
2009-06-05 10:25:00,33.42,33.46,33.4,33.42,467400.0,23.7054,23.7338,23.6912,23.7054,467400.0
2009-06-05 10:30:00,33.42,33.48,33.35,33.46,1113500.0,23.7054,23.748,23.6557,23.7338,1113500.0
2009-06-05 10:35:00,33.46,33.54,33.44,33.5,1109500.0,23.7338,23.7905,23.7196,23.7621,1109500.0
2009-06-05 10:40:00,33.5,33.65,33.48,33.62,1026200.0,23.7621,23.8685,23.748,23.8473,1026200.0
2009-06-05 10:45:00,33.63,33.66,33.58,33.59,733500.0,23.8544,23.8756,23.8189,23.826,733500.0
2009-06-05 10:50:00,33.58,33.63,33.55,33.59,667100.0,23.8189,23.8544,23.7976,23.826,667100.0
2009-06-05 10:55:00,33.59,33.65,33.56,33.64,543400.0,23.826,23.8685,23.8047,23.8614,543400.0
2009-06-05 11:00:00,33.64,33.79,33.6,33.75,888200.0,23.8614,23.9678,23.8331,23.9395,888200.0
2009-06-05 11:05:00,33.76,33.79,33.74,33.78,396100.0,23.9466,23.9678,23.9324,23.9607,396100.0
2009-06-05 11:10:00,33.78,33.78,33.68,33.71,587400.0,23.9607,23.9607,23.8898,23.9111,587400.0
2009-06-05 11:15:00,33.71,33.76,33.7,33.71,383700.0,23.9111,23.9466,23.904,23.9111,383700.0
2009-06-05 11:20:00,33.71,33.79,33.71,33.75,576100.0,23.9111,23.9678,23.9111,23.9395,576100.0
2009-06-05 11:25:00,33.74,33.75,33.7,33.73,530600.0,23.9324,23.9395,23.904,23.9253,530600.0
2009-06-05 11:30:00,33.73,33.74,33.67,33.68,547600.0,23.9253,23.9324,23.8827,23.8898,547600.0
2009-06-05 11:35:00,33.68,33.69,33.6,33.64,517300.0,23.8898,23.8969,23.8331,23.8614,517300.0
2009-06-05 11:40:00,33.63,33.73,33.62,33.73,530700.0,23.8544,23.9253,23.8473,23.9253,530700.0
2009-06-05 11:45:00,33.73,33.74,33.71,33.72,422100.0,23.9253,23.9324,23.9111,23.9182,422100.0
2009-06-05 11:50:00,33.72,33.77,33.65,33.77,559900.0,23.9182,23.9537,23.8685,23.9537,559900.0
2009-06-05 11:55:00,33.77,33.8,33.75,33.77,713900.0,23.9537,23.9749,23.9395,23.9537,713900.0
2009-06-05 12:00:00,33.76,33.77,33.72,33.74,286200.0,23.9466,23.9537,23.9182,23.9324,286200.0
2009-06-05 12:05:00,33.75,33.78,33.72,33.73,385400.0,23.9395,23.9607,23.9182,23.9253,385400.0
2009-06-05 12:10:00,33.73,33.74,33.67,33.7,378900.0,23.9253,23.9324,23.8827,23.904,378900.0
2009-06-05 12:15:00,33.71,33.75,33.69,33.72,397700.0,23.9111,23.9395,23.8969,23.9182,397700.0
2009-06-05 12:20:00,33.72,33.76,33.69,33.73,338200.0,23.9182,23.9466,23.8969,23.9253,338200.0
2009-06-05 12:25:00,33.74,33.79,33.73,33.77,428300.0,23.9324,23.9678,23.9253,23.9537,428300.0
2009-06-05 12:30:00,33.78,33.8,33.74,33.77,603000.0,23.9607,23.9749,23.9324,23.9537,603000.0
2009-06-05 12:35:00,33.76,33.79,33.74,33.78,595800.0,23.9466,23.9678,23.9324,23.9607,595800.0
2009-06-05 12:40:00,33.78,33.79,33.74,33.75,523900.0,23.9607,23.9678,23.9324,23.9395,523900.0
2009-06-05 12:45:00,33.76,33.79,33.74,33.77,568300.0,23.9466,23.9678,23.9324,23.9537,568300.0
2009-06-05 12:50:00,33.78,33.81,33.76,33.8,245100.0,23.9607,23.982,23.9466,23.9749,245100.0
2009-06-05 12:55:00,33.8,33.82,33.75,33.81,557400.0,23.9749,23.9891,23.9395,23.982,557400.0
2009-06-05 13:00:00,33.81,33.82,33.79,33.81,1375300.0,23.982,23.9891,23.9678,23.982,1375300.0
2009-06-05 13:05:00,33.8,33.82,33.8,33.81,425200.0,23.9749,23.9891,23.9749,23.982,425200.0
2009-06-05 13:10:00,33.81,33.81,33.7,33.75,752100.0,23.982,23.982,23.904,23.9395,752100.0
2009-06-05 13:15:00,33.75,33.77,33.6,33.72,752900.0,23.9395,23.9537,23.8331,23.9182,752900.0
2009-06-05 13:20:00,33.71,33.73,33.65,33.68,434000.0,23.9111,23.9253,23.8685,23.8898,434000.0
2009-06-05 13:25:00,33.69,33.69,33.67,33.68,257300.0,23.8969,23.8969,23.8827,23.8898,257300.0
2009-06-05 13:30:00,33.68,33.69,33.67,33.69,371900.0,23.8898,23.8969,23.8827,23.8969,371900.0
2009-06-05 13:35:00,33.69,33.69,33.65,33.67,312200.0,23.8969,23.8969,23.8685,23.8827,312200.0
2009-06-05 13:40:00,33.65,33.74,33.65,33.72,360900.0,23.8685,23.9324,23.8685,23.9182,360900.0
2009-06-05 13:45:00,33.72,33.74,33.7,33.7,360100.0,23.9182,23.9324,23.904,23.904,360100.0
2009-06-05 13:50:00,33.7,33.72,33.68,33.72,128200.0,23.904,23.9182,23.8898,23.9182,128200.0
2009-06-05 13:55:00,33.72,33.74,33.63,33.66,434600.0,23.9182,23.9324,23.8544,23.8756,434600.0
2009-06-05 14:00:00,33.65,33.67,33.58,33.59,490400.0,23.8685,23.8827,23.8189,23.826,490400.0
2009-06-05 14:05:00,33.59,33.6,33.53,33.54,632300.0,23.826,23.8331,23.7834,23.7905,632300.0
2009-06-05 14:10:00,33.54,33.58,33.51,33.53,357900.0,23.7905,23.8189,23.7692,23.7834,357900.0
2009-06-05 14:15:00,33.52,33.52,33.36,33.39,1731800.0,23.7763,23.7763,23.6628,23.6841,1731800.0
2009-06-05 14:20:00,33.39,33.43,33.33,33.42,1232800.0,23.6841,23.7125,23.6416,23.7054,1232800.0
2009-06-05 14:25:00,33.42,33.44,33.38,33.41,367300.0,23.7054,23.7196,23.677,23.6983,367300.0
2009-06-05 14:30:00,33.41,33.41,33.35,33.38,448900.0,23.6983,23.6983,23.6557,23.677,448900.0
2009-06-05 14:35:00,33.38,33.48,33.35,33.44,602400.0,23.677,23.748,23.6557,23.7196,602400.0
2009-06-05 14:40:00,33.45,33.55,33.44,33.55,410100.0,23.7267,23.7976,23.7196,23.7976,410100.0
2009-06-05 14:45:00,33.55,33.56,33.52,33.56,296900.0,23.7976,23.8047,23.7763,23.8047,296900.0
2009-06-05 14:50:00,33.56,33.6,33.55,33.58,497600.0,23.8047,23.8331,23.7976,23.8189,497600.0
2009-06-05 14:55:00,33.58,33.6,33.57,33.58,391000.0,23.8189,23.8331,23.8118,23.8189,391000.0
2009-06-05 15:00:00,33.57,33.58,33.49,33.54,482900.0,23.8118,23.8189,23.755,23.7905,482900.0
2009-06-05 15:05:00,33.54,33.61,33.54,33.56,557500.0,23.7905,23.8402,23.7905,23.8047,557500.0
2009-06-05 15:10:00,33.56,33.59,33.51,33.58,779400.0,23.8047,23.826,23.7692,23.8189,779400.0
2009-06-05 15:15:00,33.58,33.58,33.52,33.57,541900.0,23.8189,23.8189,23.7763,23.8118,541900.0
2009-06-05 15:20:00,33.56,33.59,33.54,33.57,441500.0,23.8047,23.826,23.7905,23.8118,441500.0
2009-06-05 15:25:00,33.57,33.57,33.5,33.51,288700.0,23.8118,23.8118,23.7621,23.7692,288700.0
2009-06-05 15:30:00,33.5,33.58,33.5,33.58,349100.0,23.7621,23.8189,23.7621,23.8189,349100.0
2009-06-05 15:35:00,33.58,33.67,33.57,33.66,702800.0,23.8189,23.8827,23.8118,23.8756,702800.0
2009-06-05 15:40:00,33.67,33.69,33.59,33.63,700100.0,23.8827,23.8969,23.826,23.8544,700100.0
2009-06-05 15:45:00,33.63,33.68,33.5,33.51,849600.0,23.8544,23.8898,23.7621,23.7692,849600.0
2009-06-05 15:50:00,33.52,33.6,33.51,33.59,1024200.0,23.7763,23.8331,23.7692,23.826,1024200.0
2009-06-05 15:55:00,33.59,33.65,33.57,33.64,1965700.0,23.826,23.8685,23.8118,23.8614,1965700.0
2009-06-08 09:30:00,32.88,32.95,32.82,32.9,1654700.0,23.3224,23.372,23.2798,23.3365,1654700.0
2009-06-08 09:35:00,32.89,32.91,32.77,32.78,1053100.0,23.3295,23.3436,23.2443,23.2514,1053100.0
2009-06-08 09:40:00,32.78,32.81,32.73,32.74,875300.0,23.2514,23.2727,23.216,23.2231,875300.0
2009-06-08 09:45:00,32.74,32.75,32.72,32.72,1164800.0,23.2231,23.2302,23.2089,23.2089,1164800.0
2009-06-08 09:50:00,32.73,32.78,32.72,32.77,969500.0,23.216,23.2514,23.2089,23.2443,969500.0
2009-06-08 09:55:00,32.77,32.78,32.72,32.73,739800.0,23.2443,23.2514,23.2089,23.216,739800.0
2009-06-08 10:00:00,32.73,32.77,32.71,32.77,1506800.0,23.216,23.2443,23.2018,23.2443,1506800.0
2009-06-08 10:05:00,32.76,32.84,32.76,32.82,668700.0,23.2372,23.294,23.2372,23.2798,668700.0
2009-06-08 10:10:00,32.81,32.84,32.74,32.74,548600.0,23.2727,23.294,23.2231,23.2231,548600.0
2009-06-08 10:15:00,32.75,32.75,32.67,32.71,1231700.0,23.2302,23.2302,23.1734,23.2018,1231700.0
2009-06-08 10:20:00,32.71,32.73,32.69,32.71,217400.0,23.2018,23.216,23.1876,23.2018,217400.0
2009-06-08 10:25:00,32.72,32.78,32.7,32.77,428100.0,23.2089,23.2514,23.1947,23.2443,428100.0
2009-06-08 10:30:00,32.76,32.85,32.76,32.82,677200.0,23.2372,23.3011,23.2372,23.2798,677200.0
2009-06-08 10:35:00,32.81,32.89,32.8,32.89,668300.0,23.2727,23.3295,23.2656,23.3295,668300.0
2009-06-08 10:40:00,32.89,32.92,32.86,32.89,616700.0,23.3295,23.3507,23.3082,23.3295,616700.0
2009-06-08 10:45:00,32.89,32.9,32.83,32.84,584500.0,23.3295,23.3365,23.2869,23.294,584500.0
2009-06-08 10:50:00,32.84,32.91,32.84,32.88,571300.0,23.294,23.3436,23.294,23.3224,571300.0
2009-06-08 10:55:00,32.88,32.88,32.8,32.8,474100.0,23.3224,23.3224,23.2656,23.2656,474100.0
2009-06-08 11:00:00,32.8,32.84,32.76,32.78,1051700.0,23.2656,23.294,23.2372,23.2514,1051700.0
2009-06-08 11:05:00,32.77,32.8,32.74,32.74,443300.0,23.2443,23.2656,23.2231,23.2231,443300.0
2009-06-08 11:10:00,32.75,32.79,32.74,32.79,187900.0,23.2302,23.2585,23.2231,23.2585,187900.0
2009-06-08 11:15:00,32.78,32.82,32.77,32.81,702400.0,23.2514,23.2798,23.2443,23.2727,702400.0
2009-06-08 11:20:00,32.81,32.83,32.79,32.79,400500.0,23.2727,23.2869,23.2585,23.2585,400500.0
2009-06-08 11:25:00,32.78,32.8,32.7,32.71,522100.0,23.2514,23.2656,23.1947,23.2018,522100.0
2009-06-08 11:30:00,32.71,32.73,32.68,32.72,795300.0,23.2018,23.216,23.1805,23.2089,795300.0
2009-06-08 11:35:00,32.73,32.74,32.69,32.74,393400.0,23.216,23.2231,23.1876,23.2231,393400.0
2009-06-08 11:40:00,32.73,32.79,32.7,32.78,574800.0,23.216,23.2585,23.1947,23.2514,574800.0
2009-06-08 11:45:00,32.78,32.79,32.74,32.75,1072900.0,23.2514,23.2585,23.2231,23.2302,1072900.0
2009-06-08 11:50:00,32.75,32.76,32.7,32.73,320000.0,23.2302,23.2372,23.1947,23.216,320000.0
2009-06-08 11:55:00,32.73,32.78,32.72,32.77,153700.0,23.216,23.2514,23.2089,23.2443,153700.0
2009-06-08 12:00:00,32.77,32.79,32.73,32.73,612300.0,23.2443,23.2585,23.216,23.216,612300.0
2009-06-08 12:05:00,32.73,32.75,32.71,32.71,680300.0,23.216,23.2302,23.2018,23.2018,680300.0
2009-06-08 12:10:00,32.71,32.71,32.65,32.66,363600.0,23.2018,23.2018,23.1592,23.1663,363600.0
2009-06-08 12:15:00,32.66,32.66,32.6,32.64,1007500.0,23.1663,23.1663,23.1238,23.1521,1007500.0
2009-06-08 12:20:00,32.64,32.69,32.63,32.66,213300.0,23.1521,23.1876,23.145,23.1663,213300.0
2009-06-08 12:25:00,32.67,32.71,32.66,32.69,284900.0,23.1734,23.2018,23.1663,23.1876,284900.0
2009-06-08 12:30:00,32.7,32.72,32.64,32.64,419600.0,23.1947,23.2089,23.1521,23.1521,419600.0
2009-06-08 12:35:00,32.65,32.73,32.64,32.72,302000.0,23.1592,23.216,23.1521,23.2089,302000.0
2009-06-08 12:40:00,32.73,32.77,32.72,32.76,240100.0,23.216,23.2443,23.2089,23.2372,240100.0
2009-06-08 12:45:00,32.76,32.77,32.71,32.73,226700.0,23.2372,23.2443,23.2018,23.216,226700.0
2009-06-08 12:50:00,32.73,32.75,32.71,32.72,148800.0,23.216,23.2302,23.2018,23.2089,148800.0
2009-06-08 12:55:00,32.72,32.74,32.71,32.74,238800.0,23.2089,23.2231,23.2018,23.2231,238800.0
2009-06-08 13:00:00,32.74,32.78,32.73,32.73,434300.0,23.2231,23.2514,23.216,23.216,434300.0
2009-06-08 13:05:00,32.74,32.81,32.74,32.79,569900.0,23.2231,23.2727,23.2231,23.2585,569900.0
2009-06-08 13:10:00,32.78,32.81,32.76,32.8,618900.0,23.2514,23.2727,23.2372,23.2656,618900.0
2009-06-08 13:15:00,32.79,32.85,32.79,32.82,246800.0,23.2585,23.3011,23.2585,23.2798,246800.0
2009-06-08 13:20:00,32.83,32.85,32.81,32.85,276500.0,23.2869,23.3011,23.2727,23.3011,276500.0
2009-06-08 13:25:00,32.85,32.85,32.8,32.84,353600.0,23.3011,23.3011,23.2656,23.294,353600.0
2009-06-08 13:30:00,32.83,32.86,32.82,32.85,646200.0,23.2869,23.3082,23.2798,23.3011,646200.0
2009-06-08 13:35:00,32.85,32.88,32.85,32.85,369600.0,23.3011,23.3224,23.3011,23.3011,369600.0
2009-06-08 13:40:00,32.85,32.87,32.82,32.87,165900.0,23.3011,23.3153,23.2798,23.3153,165900.0
2009-06-08 13:45:00,32.86,32.92,32.86,32.91,352300.0,23.3082,23.3507,23.3082,23.3436,352300.0
2009-06-08 13:50:00,32.91,32.92,32.86,32.89,259300.0,23.3436,23.3507,23.3082,23.3295,259300.0
2009-06-08 13:55:00,32.88,32.91,32.88,32.91,319800.0,23.3224,23.3436,23.3224,23.3436,319800.0
2009-06-08 14:00:00,32.9,32.93,32.9,32.92,121000.0,23.3365,23.3578,23.3365,23.3507,121000.0
2009-06-08 14:05:00,32.91,32.94,32.89,32.89,107300.0,23.3436,23.3649,23.3295,23.3295,107300.0
2009-06-08 14:10:00,32.9,32.93,32.89,32.9,187100.0,23.3365,23.3578,23.3295,23.3365,187100.0
2009-06-08 14:15:00,32.89,32.9,32.88,32.9,101100.0,23.3295,23.3365,23.3224,23.3365,101100.0
2009-06-08 14:20:00,32.89,32.9,32.85,32.87,272700.0,23.3295,23.3365,23.3011,23.3153,272700.0
2009-06-08 14:25:00,32.87,32.89,32.84,32.88,157300.0,23.3153,23.3295,23.294,23.3224,157300.0
2009-06-08 14:30:00,32.88,32.94,32.87,32.88,228400.0,23.3224,23.3649,23.3153,23.3224,228400.0
2009-06-08 14:35:00,32.88,32.94,32.88,32.94,284100.0,23.3224,23.3649,23.3224,23.3649,284100.0
2009-06-08 14:40:00,32.93,32.94,32.75,32.91,319900.0,23.3578,23.3649,23.2302,23.3436,319900.0
2009-06-08 14:45:00,32.9,32.97,32.87,32.97,529000.0,23.3365,23.3862,23.3153,23.3862,529000.0
2009-06-08 14:50:00,32.97,32.99,32.93,32.94,307600.0,23.3862,23.4004,23.3578,23.3649,307600.0
2009-06-08 14:55:00,32.94,33.0,32.93,33.0,255100.0,23.3649,23.4075,23.3578,23.4075,255100.0
2009-06-08 15:00:00,33.0,33.08,32.99,33.05,655600.0,23.4075,23.4642,23.4004,23.4429,655600.0
2009-06-08 15:05:00,33.05,33.06,33.02,33.04,222100.0,23.4429,23.45,23.4217,23.4359,222100.0
2009-06-08 15:10:00,33.04,33.07,33.01,33.03,369300.0,23.4359,23.4571,23.4146,23.4288,369300.0
2009-06-08 15:15:00,33.03,33.13,33.03,33.12,720100.0,23.4288,23.4997,23.4288,23.4926,720100.0
2009-06-08 15:20:00,33.13,33.32,33.12,33.22,1651700.0,23.4997,23.6345,23.4926,23.5635,1651700.0
2009-06-08 15:25:00,33.22,33.24,33.19,33.2,1107300.0,23.5635,23.5777,23.5423,23.5493,1107300.0
2009-06-08 15:30:00,33.2,33.35,33.19,33.28,3716000.0,23.5493,23.6557,23.5423,23.6061,3716000.0
2009-06-08 15:35:00,33.28,33.37,33.22,33.23,1799500.0,23.6061,23.6699,23.5635,23.5706,1799500.0
2009-06-08 15:40:00,33.23,33.28,33.17,33.18,2534400.0,23.5706,23.6061,23.5281,23.5352,2534400.0
2009-06-08 15:45:00,33.17,33.2,33.13,33.14,5217100.0,23.5281,23.5493,23.4997,23.5068,5217100.0
2009-06-08 15:50:00,33.14,33.17,33.08,33.09,3160400.0,23.5068,23.5281,23.4642,23.4713,3160400.0
2009-06-08 15:55:00,33.09,33.18,33.09,33.11,2521500.0,23.4713,23.5352,23.4713,23.4855,2521500.0
2009-06-09 09:30:00,33.3,33.33,33.23,33.26,2313100.0,23.6203,23.6416,23.5706,23.5919,2313100.0
2009-06-09 09:35:00,33.26,33.32,33.17,33.23,1477600.0,23.5919,23.6345,23.5281,23.5706,1477600.0
2009-06-09 09:40:00,33.23,33.31,33.2,33.29,1254800.0,23.5706,23.6274,23.5493,23.6132,1254800.0
2009-06-09 09:45:00,33.29,33.35,33.26,33.31,844800.0,23.6132,23.6557,23.5919,23.6274,844800.0
2009-06-09 09:50:00,33.31,33.31,33.19,33.22,501600.0,23.6274,23.6274,23.5423,23.5635,501600.0
2009-06-09 09:55:00,33.22,33.3,33.08,33.11,907100.0,23.5635,23.6203,23.4642,23.4855,907100.0
2009-06-09 10:00:00,33.11,33.19,33.05,33.06,1300500.0,23.4855,23.5423,23.4429,23.45,1300500.0
2009-06-09 10:05:00,33.07,33.14,33.07,33.13,599000.0,23.4571,23.5068,23.4571,23.4997,599000.0
2009-06-09 10:10:00,33.12,33.2,33.09,33.16,794600.0,23.4926,23.5493,23.4713,23.521,794600.0
2009-06-09 10:15:00,33.16,33.2,33.11,33.13,1012100.0,23.521,23.5493,23.4855,23.4997,1012100.0
2009-06-09 10:20:00,33.13,33.13,33.0,33.03,829700.0,23.4997,23.4997,23.4075,23.4288,829700.0
2009-06-09 10:25:00,33.02,33.03,32.96,33.0,1279900.0,23.4217,23.4288,23.3791,23.4075,1279900.0
2009-06-09 10:30:00,33.01,33.09,33.01,33.09,463700.0,23.4146,23.4713,23.4146,23.4713,463700.0
2009-06-09 10:35:00,33.08,33.09,33.05,33.06,187800.0,23.4642,23.4713,23.4429,23.45,187800.0
2009-06-09 10:40:00,33.07,33.13,33.07,33.12,287700.0,23.4571,23.4997,23.4571,23.4926,287700.0
2009-06-09 10:45:00,33.12,33.14,33.01,33.01,376600.0,23.4926,23.5068,23.4146,23.4146,376600.0
2009-06-09 10:50:00,33.01,33.01,32.69,32.93,820000.0,23.4146,23.4146,23.1876,23.3578,820000.0
2009-06-09 10:55:00,32.93,32.98,32.93,32.97,297400.0,23.3578,23.3933,23.3578,23.3862,297400.0
2009-06-09 11:00:00,32.96,33.05,32.91,32.93,626500.0,23.3791,23.4429,23.3436,23.3578,626500.0
2009-06-09 11:05:00,32.93,32.95,32.89,32.94,562200.0,23.3578,23.372,23.3295,23.3649,562200.0
2009-06-09 11:10:00,32.93,33.03,32.93,32.99,2124300.0,23.3578,23.4288,23.3578,23.4004,2124300.0
2009-06-09 11:15:00,33.0,33.07,32.97,33.04,811000.0,23.4075,23.4571,23.3862,23.4359,811000.0
2009-06-09 11:20:00,33.05,33.05,33.0,33.05,317500.0,23.4429,23.4429,23.4075,23.4429,317500.0
2009-06-09 11:25:00,33.05,33.1,33.03,33.03,752600.0,23.4429,23.4784,23.4288,23.4288,752600.0
2009-06-09 11:30:00,33.03,33.05,33.02,33.03,666400.0,23.4288,23.4429,23.4217,23.4288,666400.0
2009-06-09 11:35:00,33.04,33.05,33.0,33.01,419800.0,23.4359,23.4429,23.4075,23.4146,419800.0
2009-06-09 11:40:00,33.02,33.07,33.01,33.07,557800.0,23.4217,23.4571,23.4146,23.4571,557800.0
2009-06-09 11:45:00,33.07,33.08,33.03,33.06,453100.0,23.4571,23.4642,23.4288,23.45,453100.0
2009-06-09 11:50:00,33.06,33.07,33.02,33.05,653600.0,23.45,23.4571,23.4217,23.4429,653600.0
2009-06-09 11:55:00,33.04,33.04,33.02,33.03,193200.0,23.4359,23.4359,23.4217,23.4288,193200.0
2009-06-09 12:00:00,33.02,33.03,33.01,33.03,182700.0,23.4217,23.4288,23.4146,23.4288,182700.0
2009-06-09 12:05:00,33.02,33.12,33.02,33.09,592800.0,23.4217,23.4926,23.4217,23.4713,592800.0
2009-06-09 12:10:00,33.1,33.13,33.05,33.07,766800.0,23.4784,23.4997,23.4429,23.4571,766800.0
2009-06-09 12:15:00,33.07,33.08,33.06,33.07,452500.0,23.4571,23.4642,23.45,23.4571,452500.0
2009-06-09 12:20:00,33.08,33.15,33.07,33.12,629300.0,23.4642,23.5139,23.4571,23.4926,629300.0
2009-06-09 12:25:00,33.13,33.18,33.12,33.16,968400.0,23.4997,23.5352,23.4926,23.521,968400.0
2009-06-09 12:30:00,33.16,33.17,33.11,33.14,1186800.0,23.521,23.5281,23.4855,23.5068,1186800.0
2009-06-09 12:35:00,33.13,33.17,33.13,33.16,1400000.0,23.4997,23.5281,23.4997,23.521,1400000.0
2009-06-09 12:40:00,33.16,33.18,33.1,33.12,1651400.0,23.521,23.5352,23.4784,23.4926,1651400.0
2009-06-09 12:45:00,33.12,33.16,33.12,33.14,572900.0,23.4926,23.521,23.4926,23.5068,572900.0
2009-06-09 12:50:00,33.15,33.16,33.12,33.14,652200.0,23.5139,23.521,23.4926,23.5068,652200.0
2009-06-09 12:55:00,33.14,33.14,33.1,33.12,399000.0,23.5068,23.5068,23.4784,23.4926,399000.0
2009-06-09 13:00:00,33.12,33.2,33.11,33.18,1207300.0,23.4926,23.5493,23.4855,23.5352,1207300.0
2009-06-09 13:05:00,33.17,33.18,33.13,33.14,994200.0,23.5281,23.5352,23.4997,23.5068,994200.0
2009-06-09 13:10:00,33.13,33.15,33.09,33.11,499400.0,23.4997,23.5139,23.4713,23.4855,499400.0
2009-06-09 13:15:00,33.11,33.12,33.09,33.1,379700.0,23.4855,23.4926,23.4713,23.4784,379700.0
2009-06-09 13:20:00,33.1,33.12,33.08,33.09,362200.0,23.4784,23.4926,23.4642,23.4713,362200.0
2009-06-09 13:25:00,33.1,33.16,33.1,33.14,861700.0,23.4784,23.521,23.4784,23.5068,861700.0
2009-06-09 13:30:00,33.14,33.14,33.11,33.12,687200.0,23.5068,23.5068,23.4855,23.4926,687200.0
2009-06-09 13:35:00,33.12,33.17,33.1,33.17,750300.0,23.4926,23.5281,23.4784,23.5281,750300.0
2009-06-09 13:40:00,33.17,33.18,33.1,33.12,955700.0,23.5281,23.5352,23.4784,23.4926,955700.0
2009-06-09 13:45:00,33.13,33.15,33.11,33.11,390700.0,23.4997,23.5139,23.4855,23.4855,390700.0
2009-06-09 13:50:00,33.12,33.14,33.11,33.13,419100.0,23.4926,23.5068,23.4855,23.4997,419100.0
2009-06-09 13:55:00,33.13,33.19,33.13,33.18,1012800.0,23.4997,23.5423,23.4997,23.5352,1012800.0
2009-06-09 14:00:00,33.17,33.24,33.17,33.2,536000.0,23.5281,23.5777,23.5281,23.5493,536000.0
2009-06-09 14:05:00,33.2,33.22,33.18,33.2,404600.0,23.5493,23.5635,23.5352,23.5493,404600.0
2009-06-09 14:10:00,33.2,33.2,33.17,33.19,295500.0,23.5493,23.5493,23.5281,23.5423,295500.0
2009-06-09 14:15:00,33.19,33.25,33.18,33.23,601000.0,23.5423,23.5848,23.5352,23.5706,601000.0
2009-06-09 14:20:00,33.24,33.26,33.21,33.24,451200.0,23.5777,23.5919,23.5564,23.5777,451200.0
2009-06-09 14:25:00,33.24,33.27,33.19,33.27,416100.0,23.5777,23.599,23.5423,23.599,416100.0
2009-06-09 14:30:00,33.27,33.31,33.27,33.28,496000.0,23.599,23.6274,23.599,23.6061,496000.0
2009-06-09 14:35:00,33.28,33.31,33.28,33.3,671800.0,23.6061,23.6274,23.6061,23.6203,671800.0
2009-06-09 14:40:00,33.3,33.33,33.23,33.23,652600.0,23.6203,23.6416,23.5706,23.5706,652600.0
2009-06-09 14:45:00,33.23,33.24,33.2,33.22,853400.0,23.5706,23.5777,23.5493,23.5635,853400.0
2009-06-09 14:50:00,33.21,33.23,33.18,33.18,456900.0,23.5564,23.5706,23.5352,23.5352,456900.0
2009-06-09 14:55:00,33.18,33.25,33.15,33.25,1224500.0,23.5352,23.5848,23.5139,23.5848,1224500.0
2009-06-09 15:00:00,33.26,33.3,33.23,33.23,312600.0,23.5919,23.6203,23.5706,23.5706,312600.0
2009-06-09 15:05:00,33.23,33.27,33.22,33.23,239300.0,23.5706,23.599,23.5635,23.5706,239300.0
2009-06-09 15:10:00,33.24,33.24,33.2,33.22,529100.0,23.5777,23.5777,23.5493,23.5635,529100.0
2009-06-09 15:15:00,33.22,33.22,33.17,33.19,603400.0,23.5635,23.5635,23.5281,23.5423,603400.0
2009-06-09 15:20:00,33.19,33.21,33.14,33.17,414500.0,23.5423,23.5564,23.5068,23.5281,414500.0
2009-06-09 15:25:00,33.17,33.2,33.16,33.18,495500.0,23.5281,23.5493,23.521,23.5352,495500.0
2009-06-09 15:30:00,33.18,33.22,33.15,33.21,649400.0,23.5352,23.5635,23.5139,23.5564,649400.0
2009-06-09 15:35:00,33.21,33.27,33.17,33.22,1397700.0,23.5564,23.599,23.5281,23.5635,1397700.0
2009-06-09 15:40:00,33.23,33.23,33.18,33.23,410000.0,23.5706,23.5706,23.5352,23.5706,410000.0
2009-06-09 15:45:00,33.22,33.24,33.13,33.2,968900.0,23.5635,23.5777,23.4997,23.5493,968900.0
2009-06-09 15:50:00,33.21,33.3,33.19,33.2,852200.0,23.5564,23.6203,23.5423,23.5493,852200.0
2009-06-09 15:55:00,33.2,33.24,33.15,33.17,2756500.0,23.5493,23.5777,23.5139,23.5281,2756500.0
2009-06-10 09:30:00,33.91,33.95,33.86,33.88,1780200.0,24.053,24.0813,24.0175,24.0317,1780200.0
2009-06-10 09:35:00,33.88,33.89,33.8,33.81,864900.0,24.0317,24.0388,23.9749,23.982,864900.0
2009-06-10 09:40:00,33.81,33.81,33.74,33.75,791200.0,23.982,23.982,23.9324,23.9395,791200.0
2009-06-10 09:45:00,33.74,33.76,33.64,33.66,707300.0,23.9324,23.9466,23.8614,23.8756,707300.0
2009-06-10 09:50:00,33.66,33.69,33.65,33.65,668800.0,23.8756,23.8969,23.8685,23.8685,668800.0
2009-06-10 09:55:00,33.65,33.8,33.65,33.8,809700.0,23.8685,23.9749,23.8685,23.9749,809700.0
2009-06-10 10:00:00,33.8,33.81,33.65,33.65,933300.0,23.9749,23.982,23.8685,23.8685,933300.0
2009-06-10 10:05:00,33.65,33.67,33.61,33.65,557800.0,23.8685,23.8827,23.8402,23.8685,557800.0
2009-06-10 10:10:00,33.65,33.67,33.59,33.59,539800.0,23.8685,23.8827,23.826,23.826,539800.0
2009-06-10 10:15:00,33.6,33.62,33.53,33.54,751800.0,23.8331,23.8473,23.7834,23.7905,751800.0
2009-06-10 10:20:00,33.54,33.57,33.51,33.56,974600.0,23.7905,23.8118,23.7692,23.8047,974600.0
2009-06-10 10:25:00,33.57,33.61,33.54,33.61,395300.0,23.8118,23.8402,23.7905,23.8402,395300.0
2009-06-10 10:30:00,33.61,33.64,33.6,33.64,539800.0,23.8402,23.8614,23.8331,23.8614,539800.0
2009-06-10 10:35:00,33.63,33.7,33.62,33.69,919800.0,23.8544,23.904,23.8473,23.8969,919800.0
2009-06-10 10:40:00,33.68,33.68,33.62,33.65,524600.0,23.8898,23.8898,23.8473,23.8685,524600.0
2009-06-10 10:45:00,33.64,33.65,33.53,33.56,598700.0,23.8614,23.8685,23.7834,23.8047,598700.0
2009-06-10 10:50:00,33.56,33.59,33.53,33.58,368600.0,23.8047,23.826,23.7834,23.8189,368600.0
2009-06-10 10:55:00,33.57,33.59,33.52,33.55,1112400.0,23.8118,23.826,23.7763,23.7976,1112400.0
2009-06-10 11:00:00,33.55,33.56,33.46,33.5,632500.0,23.7976,23.8047,23.7338,23.7621,632500.0
2009-06-10 11:05:00,33.5,33.53,33.45,33.45,470300.0,23.7621,23.7834,23.7267,23.7267,470300.0
2009-06-10 11:10:00,33.44,33.47,33.42,33.45,422400.0,23.7196,23.7409,23.7054,23.7267,422400.0
2009-06-10 11:15:00,33.44,33.45,33.35,33.4,1217000.0,23.7196,23.7267,23.6557,23.6912,1217000.0
2009-06-10 11:20:00,33.39,33.48,33.39,33.48,707800.0,23.6841,23.748,23.6841,23.748,707800.0
2009-06-10 11:25:00,33.48,33.5,33.46,33.49,469100.0,23.748,23.7621,23.7338,23.755,469100.0
2009-06-10 11:30:00,33.47,33.5,33.47,33.5,426800.0,23.7409,23.7621,23.7409,23.7621,426800.0
2009-06-10 11:35:00,33.49,33.54,33.49,33.54,352300.0,23.755,23.7905,23.755,23.7905,352300.0
2009-06-10 11:40:00,33.54,33.55,33.52,33.53,236200.0,23.7905,23.7976,23.7763,23.7834,236200.0
2009-06-10 11:45:00,33.52,33.54,33.5,33.51,281300.0,23.7763,23.7905,23.7621,23.7692,281300.0
2009-06-10 11:50:00,33.5,33.57,33.5,33.54,226900.0,23.7621,23.8118,23.7621,23.7905,226900.0
2009-06-10 11:55:00,33.55,33.55,33.52,33.54,171000.0,23.7976,23.7976,23.7763,23.7905,171000.0
2009-06-10 12:00:00,33.54,33.6,33.51,33.58,239300.0,23.7905,23.8331,23.7692,23.8189,239300.0
2009-06-10 12:05:00,33.58,33.59,33.56,33.56,179800.0,23.8189,23.826,23.8047,23.8047,179800.0
2009-06-10 12:10:00,33.57,33.61,33.56,33.59,269000.0,23.8118,23.8402,23.8047,23.826,269000.0
2009-06-10 12:15:00,33.6,33.66,33.6,33.66,422400.0,23.8331,23.8756,23.8331,23.8756,422400.0
2009-06-10 12:20:00,33.66,33.67,33.59,33.61,1030500.0,23.8756,23.8827,23.826,23.8402,1030500.0
2009-06-10 12:25:00,33.61,33.67,33.6,33.65,680800.0,23.8402,23.8827,23.8331,23.8685,680800.0
2009-06-10 12:30:00,33.65,33.65,33.56,33.57,417200.0,23.8685,23.8685,23.8047,23.8118,417200.0
2009-06-10 12:35:00,33.58,33.6,33.56,33.6,487800.0,23.8189,23.8331,23.8047,23.8331,487800.0
2009-06-10 12:40:00,33.6,33.61,33.54,33.54,305400.0,23.8331,23.8402,23.7905,23.7905,305400.0
2009-06-10 12:45:00,33.54,33.55,33.48,33.49,2179800.0,23.7905,23.7976,23.748,23.755,2179800.0
2009-06-10 12:50:00,33.48,33.53,33.48,33.52,479100.0,23.748,23.7834,23.748,23.7763,479100.0
2009-06-10 12:55:00,33.51,33.53,33.48,33.5,605300.0,23.7692,23.7834,23.748,23.7621,605300.0
2009-06-10 13:00:00,33.49,33.51,33.38,33.38,1437200.0,23.755,23.7692,23.677,23.677,1437200.0
2009-06-10 13:05:00,33.38,33.38,33.3,33.33,676600.0,23.677,23.677,23.6203,23.6416,676600.0
2009-06-10 13:10:00,33.32,33.36,33.32,33.36,602200.0,23.6345,23.6628,23.6345,23.6628,602200.0
2009-06-10 13:15:00,33.36,33.38,33.32,33.33,500500.0,23.6628,23.677,23.6345,23.6416,500500.0
2009-06-10 13:20:00,33.34,33.34,33.28,33.33,590100.0,23.6486,23.6486,23.6061,23.6416,590100.0
2009-06-10 13:25:00,33.34,33.37,33.31,33.35,541400.0,23.6486,23.6699,23.6274,23.6557,541400.0
2009-06-10 13:30:00,33.33,33.34,33.28,33.3,504100.0,23.6416,23.6486,23.6061,23.6203,504100.0
2009-06-10 13:35:00,33.3,33.3,33.22,33.22,614300.0,23.6203,23.6203,23.5635,23.5635,614300.0
2009-06-10 13:40:00,33.22,33.24,33.17,33.17,1475700.0,23.5635,23.5777,23.5281,23.5281,1475700.0
2009-06-10 13:45:00,33.17,33.18,33.11,33.13,895500.0,23.5281,23.5352,23.4855,23.4997,895500.0
2009-06-10 13:50:00,33.13,33.23,33.13,33.19,843200.0,23.4997,23.5706,23.4997,23.5423,843200.0
2009-06-10 13:55:00,33.18,33.23,33.17,33.22,424200.0,23.5352,23.5706,23.5281,23.5635,424200.0
2009-06-10 14:00:00,33.21,33.22,33.14,33.14,873900.0,23.5564,23.5635,23.5068,23.5068,873900.0
2009-06-10 14:05:00,33.14,33.21,33.1,33.2,899900.0,23.5068,23.5564,23.4784,23.5493,899900.0
2009-06-10 14:10:00,33.21,33.3,33.2,33.3,554200.0,23.5564,23.6203,23.5493,23.6203,554200.0
2009-06-10 14:15:00,33.29,33.31,33.27,33.29,440900.0,23.6132,23.6274,23.599,23.6132,440900.0
2009-06-10 14:20:00,33.29,33.33,33.26,33.27,613400.0,23.6132,23.6416,23.5919,23.599,613400.0
2009-06-10 14:25:00,33.26,33.29,33.24,33.26,527800.0,23.5919,23.6132,23.5777,23.5919,527800.0
2009-06-10 14:30:00,33.26,33.26,33.2,33.25,683500.0,23.5919,23.5919,23.5493,23.5848,683500.0
2009-06-10 14:35:00,33.25,33.35,33.24,33.34,718000.0,23.5848,23.6557,23.5777,23.6486,718000.0
2009-06-10 14:40:00,33.33,33.34,33.3,33.31,332200.0,23.6416,23.6486,23.6203,23.6274,332200.0
2009-06-10 14:45:00,33.32,33.38,33.31,33.36,228800.0,23.6345,23.677,23.6274,23.6628,228800.0
2009-06-10 14:50:00,33.37,33.41,33.32,33.39,401100.0,23.6699,23.6983,23.6345,23.6841,401100.0
2009-06-10 14:55:00,33.39,33.43,33.39,33.4,407700.0,23.6841,23.7125,23.6841,23.6912,407700.0
2009-06-10 15:00:00,33.4,33.4,33.34,33.37,341500.0,23.6912,23.6912,23.6486,23.6699,341500.0
2009-06-10 15:05:00,33.37,33.37,33.29,33.31,436300.0,23.6699,23.6699,23.6132,23.6274,436300.0
2009-06-10 15:10:00,33.31,33.36,33.29,33.33,676000.0,23.6274,23.6628,23.6132,23.6416,676000.0
2009-06-10 15:15:00,33.33,33.34,33.28,33.31,547700.0,23.6416,23.6486,23.6061,23.6274,547700.0
2009-06-10 15:20:00,33.3,33.38,33.29,33.34,1134600.0,23.6203,23.677,23.6132,23.6486,1134600.0
2009-06-10 15:25:00,33.34,33.35,33.27,33.3,1193600.0,23.6486,23.6557,23.599,23.6203,1193600.0
2009-06-10 15:30:00,33.3,33.42,33.27,33.39,1458100.0,23.6203,23.7054,23.599,23.6841,1458100.0
2009-06-10 15:35:00,33.39,33.47,33.39,33.44,1570900.0,23.6841,23.7409,23.6841,23.7196,1570900.0
2009-06-10 15:40:00,33.44,33.49,33.39,33.49,1221600.0,23.7196,23.755,23.6841,23.755,1221600.0
2009-06-10 15:45:00,33.5,33.52,33.47,33.49,1041000.0,23.7621,23.7763,23.7409,23.755,1041000.0
2009-06-10 15:50:00,33.49,33.53,33.44,33.52,863000.0,23.755,23.7834,23.7196,23.7763,863000.0
2009-06-10 15:55:00,33.52,33.57,33.51,33.57,1823000.0,23.7763,23.8118,23.7692,23.8118,1823000.0
2009-06-11 09:30:00,33.72,33.86,33.69,33.83,1559300.0,23.9182,24.0175,23.8969,23.9962,1559300.0
2009-06-11 09:35:00,33.83,33.87,33.78,33.79,1483600.0,23.9962,24.0246,23.9607,23.9678,1483600.0
2009-06-11 09:40:00,33.79,33.84,33.77,33.82,1259700.0,23.9678,24.0033,23.9537,23.9891,1259700.0
2009-06-11 09:45:00,33.83,33.98,33.82,33.98,2395400.0,23.9962,24.1026,23.9891,24.1026,2395400.0
2009-06-11 09:50:00,33.98,34.08,33.97,34.0,1596300.0,24.1026,24.1735,24.0955,24.1168,1596300.0
2009-06-11 09:55:00,34.0,34.01,33.91,33.92,928800.0,24.1168,24.1239,24.053,24.0601,928800.0
2009-06-11 10:00:00,33.92,33.95,33.9,33.9,2207500.0,24.0601,24.0813,24.0459,24.0459,2207500.0
2009-06-11 10:05:00,33.89,33.95,33.86,33.93,1340400.0,24.0388,24.0813,24.0175,24.0671,1340400.0
2009-06-11 10:10:00,33.93,34.0,33.93,34.0,740100.0,24.0671,24.1168,24.0671,24.1168,740100.0
2009-06-11 10:15:00,34.0,34.1,34.0,34.06,1027700.0,24.1168,24.1877,24.1168,24.1594,1027700.0
2009-06-11 10:20:00,34.07,34.12,34.03,34.06,1027700.0,24.1665,24.2019,24.1381,24.1594,1027700.0
2009-06-11 10:25:00,34.06,34.06,34.02,34.04,399100.0,24.1594,24.1594,24.131,24.1452,399100.0
2009-06-11 10:30:00,34.04,34.07,33.97,33.99,770700.0,24.1452,24.1665,24.0955,24.1097,770700.0
2009-06-11 10:35:00,33.99,34.02,33.97,34.02,611300.0,24.1097,24.131,24.0955,24.131,611300.0
2009-06-11 10:40:00,34.02,34.06,34.01,34.04,955600.0,24.131,24.1594,24.1239,24.1452,955600.0
2009-06-11 10:45:00,34.03,34.08,34.03,34.08,258300.0,24.1381,24.1735,24.1381,24.1735,258300.0
2009-06-11 10:50:00,34.07,34.1,34.07,34.1,418000.0,24.1665,24.1877,24.1665,24.1877,418000.0
2009-06-11 10:55:00,34.09,34.12,34.04,34.06,826200.0,24.1806,24.2019,24.1452,24.1594,826200.0
2009-06-11 11:00:00,34.05,34.06,34.01,34.05,196600.0,24.1523,24.1594,24.1239,24.1523,196600.0
2009-06-11 11:05:00,34.05,34.06,34.01,34.01,211200.0,24.1523,24.1594,24.1239,24.1239,211200.0
2009-06-11 11:10:00,34.01,34.06,34.01,34.06,224300.0,24.1239,24.1594,24.1239,24.1594,224300.0
2009-06-11 11:15:00,34.05,34.14,34.05,34.14,317200.0,24.1523,24.2161,24.1523,24.2161,317200.0
2009-06-11 11:20:00,34.14,34.15,34.12,34.15,553700.0,24.2161,24.2232,24.2019,24.2232,553700.0
2009-06-11 11:25:00,34.15,34.19,34.14,34.18,690400.0,24.2232,24.2516,24.2161,24.2445,690400.0
2009-06-11 11:30:00,34.18,34.18,34.11,34.12,655600.0,24.2445,24.2445,24.1948,24.2019,655600.0
2009-06-11 11:35:00,34.12,34.16,34.1,34.16,317300.0,24.2019,24.2303,24.1877,24.2303,317300.0
2009-06-11 11:40:00,34.16,34.18,34.12,34.14,308600.0,24.2303,24.2445,24.2019,24.2161,308600.0
2009-06-11 11:45:00,34.14,34.2,34.13,34.17,1073900.0,24.2161,24.2587,24.209,24.2374,1073900.0
2009-06-11 11:50:00,34.17,34.23,34.17,34.21,404300.0,24.2374,24.2799,24.2374,24.2658,404300.0
2009-06-11 11:55:00,34.21,34.25,34.2,34.22,972100.0,24.2658,24.2941,24.2587,24.2728,972100.0
2009-06-11 12:00:00,34.22,34.23,34.18,34.22,467100.0,24.2728,24.2799,24.2445,24.2728,467100.0
2009-06-11 12:05:00,34.22,34.24,34.18,34.21,339000.0,24.2728,24.287,24.2445,24.2658,339000.0
2009-06-11 12:10:00,34.2,34.22,34.17,34.19,794800.0,24.2587,24.2728,24.2374,24.2516,794800.0
2009-06-11 12:15:00,34.18,34.22,34.18,34.22,247700.0,24.2445,24.2728,24.2445,24.2728,247700.0
2009-06-11 12:20:00,34.21,34.24,34.21,34.24,482500.0,24.2658,24.287,24.2658,24.287,482500.0
2009-06-11 12:25:00,34.23,34.24,34.2,34.21,674000.0,24.2799,24.287,24.2587,24.2658,674000.0
2009-06-11 12:30:00,34.2,34.23,34.19,34.23,424000.0,24.2587,24.2799,24.2516,24.2799,424000.0
2009-06-11 12:35:00,34.22,34.23,34.18,34.23,420800.0,24.2728,24.2799,24.2445,24.2799,420800.0
2009-06-11 12:40:00,34.23,34.28,34.22,34.28,419200.0,24.2799,24.3154,24.2728,24.3154,419200.0
2009-06-11 12:45:00,34.28,34.3,34.26,34.27,705900.0,24.3154,24.3296,24.3012,24.3083,705900.0
2009-06-11 12:50:00,34.27,34.33,34.25,34.33,830700.0,24.3083,24.3509,24.2941,24.3509,830700.0
2009-06-11 12:55:00,34.33,34.39,34.31,34.39,1561500.0,24.3509,24.3934,24.3367,24.3934,1561500.0
2009-06-11 13:00:00,34.39,34.45,34.34,34.44,1481500.0,24.3934,24.436,24.358,24.4289,1481500.0
2009-06-11 13:05:00,34.43,34.44,34.35,34.36,735800.0,24.4218,24.4289,24.3651,24.3722,735800.0
2009-06-11 13:10:00,34.36,34.42,34.1,34.38,842000.0,24.3722,24.4147,24.1877,24.3863,842000.0
2009-06-11 13:15:00,34.38,34.46,34.38,34.46,533800.0,24.3863,24.4431,24.3863,24.4431,533800.0
2009-06-11 13:20:00,34.46,34.55,34.45,34.55,970200.0,24.4431,24.5069,24.436,24.5069,970200.0
2009-06-11 13:25:00,34.55,34.59,34.53,34.59,1382400.0,24.5069,24.5353,24.4927,24.5353,1382400.0
2009-06-11 13:30:00,34.59,34.6,34.56,34.58,806500.0,24.5353,24.5424,24.514,24.5282,806500.0
2009-06-11 13:35:00,34.57,34.58,34.51,34.52,746000.0,24.5211,24.5282,24.4786,24.4856,746000.0
2009-06-11 13:40:00,34.51,34.51,34.43,34.49,964000.0,24.4786,24.4786,24.4218,24.4644,964000.0
2009-06-11 13:45:00,34.5,34.53,34.47,34.51,446400.0,24.4715,24.4927,24.4502,24.4786,446400.0
2009-06-11 13:50:00,34.5,34.52,34.46,34.48,759900.0,24.4715,24.4856,24.4431,24.4573,759900.0
2009-06-11 13:55:00,34.48,34.52,34.48,34.5,882800.0,24.4573,24.4856,24.4573,24.4715,882800.0
2009-06-11 14:00:00,34.5,34.51,34.45,34.48,304000.0,24.4715,24.4786,24.436,24.4573,304000.0
2009-06-11 14:05:00,34.48,34.51,34.42,34.45,329300.0,24.4573,24.4786,24.4147,24.436,329300.0
2009-06-11 14:10:00,34.44,34.49,34.41,34.44,379700.0,24.4289,24.4644,24.4076,24.4289,379700.0
2009-06-11 14:15:00,34.45,34.51,34.44,34.5,690500.0,24.436,24.4786,24.4289,24.4715,690500.0
2009-06-11 14:20:00,34.5,34.51,34.47,34.49,446400.0,24.4715,24.4786,24.4502,24.4644,446400.0
2009-06-11 14:25:00,34.48,34.52,34.48,34.51,222000.0,24.4573,24.4856,24.4573,24.4786,222000.0
2009-06-11 14:30:00,34.52,34.55,34.47,34.48,527100.0,24.4856,24.5069,24.4502,24.4573,527100.0
2009-06-11 14:35:00,34.47,34.47,34.39,34.41,592500.0,24.4502,24.4502,24.3934,24.4076,592500.0
2009-06-11 14:40:00,34.41,34.45,34.4,34.45,258500.0,24.4076,24.436,24.4005,24.436,258500.0
2009-06-11 14:45:00,34.45,34.48,34.42,34.45,356500.0,24.436,24.4573,24.4147,24.436,356500.0
2009-06-11 14:50:00,34.45,34.49,34.42,34.46,473700.0,24.436,24.4644,24.4147,24.4431,473700.0
2009-06-11 14:55:00,34.47,34.51,34.46,34.48,490100.0,24.4502,24.4786,24.4431,24.4573,490100.0
2009-06-11 15:00:00,34.49,34.5,34.43,34.45,348500.0,24.4644,24.4715,24.4218,24.436,348500.0
2009-06-11 15:05:00,34.45,34.51,34.45,34.48,366100.0,24.436,24.4786,24.436,24.4573,366100.0
2009-06-11 15:10:00,34.49,34.49,34.44,34.48,242100.0,24.4644,24.4644,24.4289,24.4573,242100.0
2009-06-11 15:15:00,34.48,34.51,34.45,34.45,363700.0,24.4573,24.4786,24.436,24.436,363700.0
2009-06-11 15:20:00,34.46,34.47,34.41,34.47,255700.0,24.4431,24.4502,24.4076,24.4502,255700.0
2009-06-11 15:25:00,34.47,34.48,34.41,34.41,382700.0,24.4502,24.4573,24.4076,24.4076,382700.0
2009-06-11 15:30:00,34.41,34.42,34.29,34.35,1088600.0,24.4076,24.4147,24.3225,24.3651,1088600.0
2009-06-11 15:35:00,34.34,34.42,34.3,34.39,939800.0,24.358,24.4147,24.3296,24.3934,939800.0
2009-06-11 15:40:00,34.39,34.43,34.36,34.37,1174200.0,24.3934,24.4218,24.3722,24.3792,1174200.0
2009-06-11 15:45:00,34.37,34.43,34.36,34.38,1252000.0,24.3792,24.4218,24.3722,24.3863,1252000.0
2009-06-11 15:50:00,34.38,34.39,34.26,34.27,2569100.0,24.3863,24.3934,24.3012,24.3083,2569100.0
2009-06-11 15:55:00,34.27,34.28,34.18,34.25,4062500.0,24.3083,24.3154,24.2445,24.2941,4062500.0
2009-06-12 09:30:00,33.82,33.84,33.69,33.72,1576700.0,23.9891,24.0033,23.8969,23.9182,1576700.0
2009-06-12 09:35:00,33.72,33.77,33.71,33.76,942700.0,23.9182,23.9537,23.9111,23.9466,942700.0
2009-06-12 09:40:00,33.76,33.81,33.71,33.72,855100.0,23.9466,23.982,23.9111,23.9182,855100.0
2009-06-12 09:45:00,33.72,33.78,33.67,33.75,1243900.0,23.9182,23.9607,23.8827,23.9395,1243900.0
2009-06-12 09:50:00,33.75,33.77,33.7,33.7,733700.0,23.9395,23.9537,23.904,23.904,733700.0
2009-06-12 09:55:00,33.7,33.71,33.67,33.69,853500.0,23.904,23.9111,23.8827,23.8969,853500.0
2009-06-12 10:00:00,33.69,33.69,33.6,33.64,591500.0,23.8969,23.8969,23.8331,23.8614,591500.0
2009-06-12 10:05:00,33.65,33.67,33.62,33.66,231800.0,23.8685,23.8827,23.8473,23.8756,231800.0
2009-06-12 10:10:00,33.65,33.7,33.63,33.7,385300.0,23.8685,23.904,23.8544,23.904,385300.0
2009-06-12 10:15:00,33.69,33.76,33.68,33.73,410200.0,23.8969,23.9466,23.8898,23.9253,410200.0
2009-06-12 10:20:00,33.73,33.82,33.73,33.8,976100.0,23.9253,23.9891,23.9253,23.9749,976100.0
2009-06-12 10:25:00,33.8,33.81,33.71,33.72,685000.0,23.9749,23.982,23.9111,23.9182,685000.0
2009-06-12 10:30:00,33.71,33.71,33.67,33.69,682300.0,23.9111,23.9111,23.8827,23.8969,682300.0
2009-06-12 10:35:00,33.69,33.8,33.69,33.77,388700.0,23.8969,23.9749,23.8969,23.9537,388700.0
2009-06-12 10:40:00,33.77,33.87,33.77,33.84,754900.0,23.9537,24.0246,23.9537,24.0033,754900.0
2009-06-12 10:45:00,33.85,33.87,33.81,33.82,359500.0,24.0104,24.0246,23.982,23.9891,359500.0
2009-06-12 10:50:00,33.82,33.87,33.81,33.86,407800.0,23.9891,24.0246,23.982,24.0175,407800.0
2009-06-12 10:55:00,33.86,33.87,33.79,33.8,291700.0,24.0175,24.0246,23.9678,23.9749,291700.0
2009-06-12 11:00:00,33.79,33.83,33.76,33.8,1580600.0,23.9678,23.9962,23.9466,23.9749,1580600.0
2009-06-12 11:05:00,33.8,33.81,33.74,33.74,313000.0,23.9749,23.982,23.9324,23.9324,313000.0
2009-06-12 11:10:00,33.74,33.76,33.73,33.74,193400.0,23.9324,23.9466,23.9253,23.9324,193400.0
2009-06-12 11:15:00,33.74,33.74,33.69,33.71,286300.0,23.9324,23.9324,23.8969,23.9111,286300.0
2009-06-12 11:20:00,33.71,33.71,33.67,33.69,345100.0,23.9111,23.9111,23.8827,23.8969,345100.0
2009-06-12 11:25:00,33.69,33.72,33.67,33.7,156200.0,23.8969,23.9182,23.8827,23.904,156200.0
2009-06-12 11:30:00,33.69,33.74,33.69,33.74,80900.0,23.8969,23.9324,23.8969,23.9324,80900.0
2009-06-12 11:35:00,33.73,33.75,33.7,33.73,305800.0,23.9253,23.9395,23.904,23.9253,305800.0
2009-06-12 11:40:00,33.74,33.74,33.7,33.7,69200.0,23.9324,23.9324,23.904,23.904,69200.0
2009-06-12 11:45:00,33.71,33.72,33.65,33.71,253800.0,23.9111,23.9182,23.8685,23.9111,253800.0
2009-06-12 11:50:00,33.7,33.71,33.67,33.67,212400.0,23.904,23.9111,23.8827,23.8827,212400.0
2009-06-12 11:55:00,33.67,33.69,33.65,33.67,847100.0,23.8827,23.8969,23.8685,23.8827,847100.0
2009-06-12 12:00:00,33.67,33.72,33.66,33.71,71000.0,23.8827,23.9182,23.8756,23.9111,71000.0
2009-06-12 12:05:00,33.71,33.72,33.67,33.68,314200.0,23.9111,23.9182,23.8827,23.8898,314200.0
2009-06-12 12:10:00,33.68,33.68,33.66,33.66,845200.0,23.8898,23.8898,23.8756,23.8756,845200.0
2009-06-12 12:15:00,33.67,33.67,33.62,33.63,1009400.0,23.8827,23.8827,23.8473,23.8544,1009400.0
2009-06-12 12:20:00,33.63,33.64,33.58,33.59,1261400.0,23.8544,23.8614,23.8189,23.826,1261400.0
2009-06-12 12:25:00,33.59,33.59,33.55,33.55,948300.0,23.826,23.826,23.7976,23.7976,948300.0
2009-06-12 12:30:00,33.55,33.57,33.5,33.57,1298200.0,23.7976,23.8118,23.7621,23.8118,1298200.0
2009-06-12 12:35:00,33.57,33.63,33.56,33.61,385300.0,23.8118,23.8544,23.8047,23.8402,385300.0
2009-06-12 12:40:00,33.61,33.61,33.57,33.61,293700.0,23.8402,23.8402,23.8118,23.8402,293700.0
2009-06-12 12:45:00,33.61,33.68,33.6,33.67,278200.0,23.8402,23.8898,23.8331,23.8827,278200.0
2009-06-12 12:50:00,33.66,33.67,33.58,33.6,144100.0,23.8756,23.8827,23.8189,23.8331,144100.0
2009-06-12 12:55:00,33.6,33.67,33.59,33.65,319900.0,23.8331,23.8827,23.826,23.8685,319900.0
2009-06-12 13:00:00,33.66,33.69,33.66,33.67,184700.0,23.8756,23.8969,23.8756,23.8827,184700.0
2009-06-12 13:05:00,33.67,33.67,33.61,33.63,244200.0,23.8827,23.8827,23.8402,23.8544,244200.0
2009-06-12 13:10:00,33.63,33.66,33.62,33.64,105600.0,23.8544,23.8756,23.8473,23.8614,105600.0
2009-06-12 13:15:00,33.65,33.65,33.62,33.63,382300.0,23.8685,23.8685,23.8473,23.8544,382300.0
2009-06-12 13:20:00,33.63,33.66,33.61,33.65,170300.0,23.8544,23.8756,23.8402,23.8685,170300.0
2009-06-12 13:25:00,33.65,33.65,33.62,33.63,56400.0,23.8685,23.8685,23.8473,23.8544,56400.0
2009-06-12 13:30:00,33.62,33.64,33.61,33.61,163900.0,23.8473,23.8614,23.8402,23.8402,163900.0
2009-06-12 13:35:00,33.61,33.61,33.54,33.59,2153200.0,23.8402,23.8402,23.7905,23.826,2153200.0
2009-06-12 13:40:00,33.58,33.59,33.54,33.56,372000.0,23.8189,23.826,23.7905,23.8047,372000.0
2009-06-12 13:45:00,33.57,33.6,33.56,33.6,222300.0,23.8118,23.8331,23.8047,23.8331,222300.0
2009-06-12 13:50:00,33.6,33.64,33.59,33.62,486600.0,23.8331,23.8614,23.826,23.8473,486600.0
2009-06-12 13:55:00,33.63,33.65,33.61,33.65,136100.0,23.8544,23.8685,23.8402,23.8685,136100.0
2009-06-12 14:00:00,33.64,33.65,33.59,33.6,191500.0,23.8614,23.8685,23.826,23.8331,191500.0
2009-06-12 14:05:00,33.6,33.63,33.59,33.62,215800.0,23.8331,23.8544,23.826,23.8473,215800.0
2009-06-12 14:10:00,33.61,33.67,33.61,33.65,195200.0,23.8402,23.8827,23.8402,23.8685,195200.0
2009-06-12 14:15:00,33.66,33.66,33.63,33.65,132900.0,23.8756,23.8756,23.8544,23.8685,132900.0
2009-06-12 14:20:00,33.64,33.69,33.62,33.62,174900.0,23.8614,23.8969,23.8473,23.8473,174900.0
2009-06-12 14:25:00,33.63,33.65,33.54,33.57,2159300.0,23.8544,23.8685,23.7905,23.8118,2159300.0
2009-06-12 14:30:00,33.57,33.65,33.56,33.63,260100.0,23.8118,23.8685,23.8047,23.8544,260100.0
2009-06-12 14:35:00,33.64,33.65,33.62,33.64,181800.0,23.8614,23.8685,23.8473,23.8614,181800.0
2009-06-12 14:40:00,33.63,33.79,33.63,33.73,1139500.0,23.8544,23.9678,23.8544,23.9253,1139500.0
2009-06-12 14:45:00,33.73,33.77,33.73,33.73,975500.0,23.9253,23.9537,23.9253,23.9253,975500.0
2009-06-12 14:50:00,33.73,33.74,33.7,33.72,498200.0,23.9253,23.9324,23.904,23.9182,498200.0
2009-06-12 14:55:00,33.72,33.73,33.68,33.69,495900.0,23.9182,23.9253,23.8898,23.8969,495900.0
2009-06-12 15:00:00,33.69,33.73,33.69,33.73,732100.0,23.8969,23.9253,23.8969,23.9253,732100.0
2009-06-12 15:05:00,33.73,33.74,33.71,33.71,691300.0,23.9253,23.9324,23.9111,23.9111,691300.0
2009-06-12 15:10:00,33.72,33.75,33.69,33.74,1145600.0,23.9182,23.9395,23.8969,23.9324,1145600.0
2009-06-12 15:15:00,33.74,33.8,33.72,33.8,1205000.0,23.9324,23.9749,23.9182,23.9749,1205000.0
2009-06-12 15:20:00,33.79,33.82,33.77,33.77,1197400.0,23.9678,23.9891,23.9537,23.9537,1197400.0
2009-06-12 15:25:00,33.78,33.78,33.75,33.77,379900.0,23.9607,23.9607,23.9395,23.9537,379900.0
2009-06-12 15:30:00,33.77,33.78,33.72,33.74,784000.0,23.9537,23.9607,23.9182,23.9324,784000.0
2009-06-12 15:35:00,33.73,33.74,33.64,33.65,1279200.0,23.9253,23.9324,23.8614,23.8685,1279200.0
2009-06-12 15:40:00,33.66,33.73,33.65,33.71,672600.0,23.8756,23.9253,23.8685,23.9111,672600.0
2009-06-12 15:45:00,33.7,33.71,33.63,33.69,661700.0,23.904,23.9111,23.8544,23.8969,661700.0
2009-06-12 15:50:00,33.7,33.77,33.67,33.71,1019000.0,23.904,23.9537,23.8827,23.9111,1019000.0
2009-06-12 15:55:00,33.71,33.81,33.71,33.76,3170200.0,23.9111,23.982,23.9111,23.9466,3170200.0
2009-06-15 09:30:00,33.08,33.1,32.88,32.88,1110700.0,23.4642,23.4784,23.3224,23.3224,1110700.0
2009-06-15 09:35:00,32.88,33.02,32.87,33.0,1416300.0,23.3224,23.4217,23.3153,23.4075,1416300.0
2009-06-15 09:40:00,33.0,33.02,32.92,32.93,996600.0,23.4075,23.4217,23.3507,23.3578,996600.0
2009-06-15 09:45:00,32.92,32.92,32.74,32.77,1156300.0,23.3507,23.3507,23.2231,23.2443,1156300.0
2009-06-15 09:50:00,32.77,32.83,32.73,32.83,1150700.0,23.2443,23.2869,23.216,23.2869,1150700.0
2009-06-15 09:55:00,32.82,32.89,32.79,32.88,725600.0,23.2798,23.3295,23.2585,23.3224,725600.0
2009-06-15 10:00:00,32.87,32.87,32.79,32.8,910400.0,23.3153,23.3153,23.2585,23.2656,910400.0
2009-06-15 10:05:00,32.81,32.83,32.8,32.81,336400.0,23.2727,23.2869,23.2656,23.2727,336400.0
2009-06-15 10:10:00,32.81,32.83,32.79,32.79,494300.0,23.2727,23.2869,23.2585,23.2585,494300.0
2009-06-15 10:15:00,32.79,32.8,32.73,32.75,986700.0,23.2585,23.2656,23.216,23.2302,986700.0
2009-06-15 10:20:00,32.76,32.76,32.74,32.76,704800.0,23.2372,23.2372,23.2231,23.2372,704800.0
2009-06-15 10:25:00,32.75,32.76,32.71,32.73,1034200.0,23.2302,23.2372,23.2018,23.216,1034200.0
2009-06-15 10:30:00,32.73,32.74,32.61,32.63,933600.0,23.216,23.2231,23.1308,23.145,933600.0
2009-06-15 10:35:00,32.63,32.63,32.55,32.56,1343900.0,23.145,23.145,23.0883,23.0954,1343900.0
2009-06-15 10:40:00,32.56,32.59,32.55,32.56,465800.0,23.0954,23.1167,23.0883,23.0954,465800.0
2009-06-15 10:45:00,32.56,32.63,32.55,32.58,399800.0,23.0954,23.145,23.0883,23.1096,399800.0
2009-06-15 10:50:00,32.58,32.62,32.58,32.61,818100.0,23.1096,23.1379,23.1096,23.1308,818100.0
2009-06-15 10:55:00,32.61,32.62,32.58,32.6,464800.0,23.1308,23.1379,23.1096,23.1238,464800.0
2009-06-15 11:00:00,32.59,32.62,32.53,32.53,998900.0,23.1167,23.1379,23.0741,23.0741,998900.0
2009-06-15 11:05:00,32.55,32.55,32.48,32.5,855000.0,23.0883,23.0883,23.0386,23.0528,855000.0
2009-06-15 11:10:00,32.49,32.5,32.45,32.47,714500.0,23.0457,23.0528,23.0174,23.0315,714500.0
2009-06-15 11:15:00,32.48,32.49,32.46,32.48,526400.0,23.0386,23.0457,23.0244,23.0386,526400.0
2009-06-15 11:20:00,32.47,32.48,32.42,32.45,869100.0,23.0315,23.0386,22.9961,23.0174,869100.0
2009-06-15 11:25:00,32.46,32.46,32.41,32.42,1285600.0,23.0244,23.0244,22.989,22.9961,1285600.0
2009-06-15 11:30:00,32.42,32.46,32.41,32.45,1241700.0,22.9961,23.0244,22.989,23.0174,1241700.0
2009-06-15 11:35:00,32.46,32.46,32.42,32.43,1031200.0,23.0244,23.0244,22.9961,23.0032,1031200.0
2009-06-15 11:40:00,32.42,32.44,32.41,32.44,1338300.0,22.9961,23.0103,22.989,23.0103,1338300.0
2009-06-15 11:45:00,32.43,32.48,32.43,32.46,1664400.0,23.0032,23.0386,23.0032,23.0244,1664400.0
2009-06-15 11:50:00,32.46,32.46,32.37,32.41,1661600.0,23.0244,23.0244,22.9606,22.989,1661600.0
2009-06-15 11:55:00,32.41,32.41,32.38,32.4,238500.0,22.989,22.989,22.9677,22.9819,238500.0
2009-06-15 12:00:00,32.4,32.46,32.4,32.46,786400.0,22.9819,23.0244,22.9819,23.0244,786400.0
2009-06-15 12:05:00,32.46,32.46,32.43,32.43,792900.0,23.0244,23.0244,23.0032,23.0032,792900.0
2009-06-15 12:10:00,32.43,32.44,32.37,32.38,658900.0,23.0032,23.0103,22.9606,22.9677,658900.0
2009-06-15 12:15:00,32.38,32.38,32.35,32.36,307900.0,22.9677,22.9677,22.9464,22.9535,307900.0
2009-06-15 12:20:00,32.36,32.4,32.35,32.36,772800.0,22.9535,22.9819,22.9464,22.9535,772800.0
2009-06-15 12:25:00,32.36,32.38,32.3,32.31,789400.0,22.9535,22.9677,22.911,22.9181,789400.0
2009-06-15 12:30:00,32.31,32.34,32.3,32.34,929900.0,22.9181,22.9393,22.911,22.9393,929900.0
2009-06-15 12:35:00,32.33,32.38,32.33,32.36,273200.0,22.9322,22.9677,22.9322,22.9535,273200.0
2009-06-15 12:40:00,32.36,32.41,32.36,32.38,367500.0,22.9535,22.989,22.9535,22.9677,367500.0
2009-06-15 12:45:00,32.38,32.39,32.34,32.35,300400.0,22.9677,22.9748,22.9393,22.9464,300400.0
2009-06-15 12:50:00,32.35,32.39,32.3,32.31,2147200.0,22.9464,22.9748,22.911,22.9181,2147200.0
2009-06-15 12:55:00,32.32,32.35,32.31,32.35,96400.0,22.9251,22.9464,22.9181,22.9464,96400.0
2009-06-15 13:00:00,32.34,32.34,32.29,32.29,466400.0,22.9393,22.9393,22.9039,22.9039,466400.0
2009-06-15 13:05:00,32.29,32.3,32.27,32.28,982500.0,22.9039,22.911,22.8897,22.8968,982500.0
2009-06-15 13:10:00,32.29,32.35,32.28,32.3,1623100.0,22.9039,22.9464,22.8968,22.911,1623100.0
2009-06-15 13:15:00,32.29,32.34,32.26,32.28,1649900.0,22.9039,22.9393,22.8826,22.8968,1649900.0
2009-06-15 13:20:00,32.28,32.28,32.25,32.26,541400.0,22.8968,22.8968,22.8755,22.8826,541400.0
2009-06-15 13:25:00,32.26,32.26,32.22,32.23,581300.0,22.8826,22.8826,22.8542,22.8613,581300.0
2009-06-15 13:30:00,32.24,32.24,32.18,32.23,712800.0,22.8684,22.8684,22.8258,22.8613,712800.0
2009-06-15 13:35:00,32.22,32.23,32.19,32.21,166100.0,22.8542,22.8613,22.8329,22.8471,166100.0
2009-06-15 13:40:00,32.21,32.22,32.2,32.2,1972000.0,22.8471,22.8542,22.84,22.84,1972000.0
2009-06-15 13:45:00,32.22,32.3,32.21,32.28,605700.0,22.8542,22.911,22.8471,22.8968,605700.0
2009-06-15 13:50:00,32.28,32.31,32.28,32.31,316100.0,22.8968,22.9181,22.8968,22.9181,316100.0
2009-06-15 13:55:00,32.3,32.31,32.28,32.3,383600.0,22.911,22.9181,22.8968,22.911,383600.0
2009-06-15 14:00:00,32.3,32.37,32.27,32.36,653800.0,22.911,22.9606,22.8897,22.9535,653800.0
2009-06-15 14:05:00,32.36,32.4,32.35,32.37,852700.0,22.9535,22.9819,22.9464,22.9606,852700.0
2009-06-15 14:10:00,32.36,32.37,32.33,32.34,297700.0,22.9535,22.9606,22.9322,22.9393,297700.0
2009-06-15 14:15:00,32.34,32.38,32.32,32.37,136600.0,22.9393,22.9677,22.9251,22.9606,136600.0
2009-06-15 14:20:00,32.37,32.39,32.35,32.39,285200.0,22.9606,22.9748,22.9464,22.9748,285200.0
2009-06-15 14:25:00,32.38,32.46,32.38,32.45,1249600.0,22.9677,23.0244,22.9677,23.0174,1249600.0
2009-06-15 14:30:00,32.45,32.45,32.41,32.42,271800.0,23.0174,23.0174,22.989,22.9961,271800.0
2009-06-15 14:35:00,32.42,32.43,32.35,32.4,450800.0,22.9961,23.0032,22.9464,22.9819,450800.0
2009-06-15 14:40:00,32.39,32.4,32.33,32.36,288300.0,22.9748,22.9819,22.9322,22.9535,288300.0
2009-06-15 14:45:00,32.37,32.38,32.33,32.36,349000.0,22.9606,22.9677,22.9322,22.9535,349000.0
2009-06-15 14:50:00,32.35,32.36,32.32,32.33,241200.0,22.9464,22.9535,22.9251,22.9322,241200.0
2009-06-15 14:55:00,32.33,32.38,32.33,32.37,289100.0,22.9322,22.9677,22.9322,22.9606,289100.0
2009-06-15 15:00:00,32.37,32.4,32.35,32.38,525000.0,22.9606,22.9819,22.9464,22.9677,525000.0
2009-06-15 15:05:00,32.38,32.42,32.37,32.41,306800.0,22.9677,22.9961,22.9606,22.989,306800.0
2009-06-15 15:10:00,32.42,32.47,32.42,32.45,712100.0,22.9961,23.0315,22.9961,23.0174,712100.0
2009-06-15 15:15:00,32.45,32.5,32.43,32.47,738900.0,23.0174,23.0528,23.0032,23.0315,738900.0
2009-06-15 15:20:00,32.48,32.53,32.47,32.49,880700.0,23.0386,23.0741,23.0315,23.0457,880700.0
2009-06-15 15:25:00,32.49,32.52,32.46,32.51,2310900.0,23.0457,23.067,23.0244,23.0599,2310900.0
2009-06-15 15:30:00,32.52,32.53,32.49,32.52,1232500.0,23.067,23.0741,23.0457,23.067,1232500.0
2009-06-15 15:35:00,32.52,32.58,32.51,32.57,885400.0,23.067,23.1096,23.0599,23.1025,885400.0
2009-06-15 15:40:00,32.57,32.57,32.25,32.54,1172600.0,23.1025,23.1025,22.8755,23.0812,1172600.0
2009-06-15 15:45:00,32.54,32.59,32.53,32.58,641100.0,23.0812,23.1167,23.0741,23.1096,641100.0
2009-06-15 15:50:00,32.58,32.59,32.22,32.56,1650500.0,23.1096,23.1167,22.8542,23.0954,1650500.0
2009-06-15 15:55:00,32.56,32.58,32.22,32.54,5382400.0,23.0954,23.1096,22.8542,23.0812,5382400.0
2009-06-16 09:30:00,32.71,32.83,32.7,32.79,1732100.0,23.2018,23.2869,23.1947,23.2585,1732100.0
2009-06-16 09:35:00,32.79,32.86,32.73,32.73,1207700.0,23.2585,23.3082,23.216,23.216,1207700.0
2009-06-16 09:40:00,32.74,32.79,32.73,32.78,737700.0,23.2231,23.2585,23.216,23.2514,737700.0
2009-06-16 09:45:00,32.77,32.86,32.77,32.85,919700.0,23.2443,23.3082,23.2443,23.3011,919700.0
2009-06-16 09:50:00,32.86,32.88,32.8,32.82,777500.0,23.3082,23.3224,23.2656,23.2798,777500.0
2009-06-16 09:55:00,32.82,32.83,32.71,32.73,1179800.0,23.2798,23.2869,23.2018,23.216,1179800.0
2009-06-16 10:00:00,32.72,32.8,32.7,32.78,906200.0,23.2089,23.2656,23.1947,23.2514,906200.0
2009-06-16 10:05:00,32.78,32.81,32.74,32.75,708500.0,23.2514,23.2727,23.2231,23.2302,708500.0
2009-06-16 10:10:00,32.74,32.8,32.67,32.68,463300.0,23.2231,23.2656,23.1734,23.1805,463300.0
2009-06-16 10:15:00,32.68,32.71,32.6,32.61,570600.0,23.1805,23.2018,23.1238,23.1308,570600.0
2009-06-16 10:20:00,32.61,32.68,32.6,32.65,775000.0,23.1308,23.1805,23.1238,23.1592,775000.0
2009-06-16 10:25:00,32.66,32.72,32.63,32.69,781900.0,23.1663,23.2089,23.145,23.1876,781900.0
2009-06-16 10:30:00,32.69,32.71,32.65,32.67,401800.0,23.1876,23.2018,23.1592,23.1734,401800.0
2009-06-16 10:35:00,32.67,32.76,32.64,32.75,387600.0,23.1734,23.2372,23.1521,23.2302,387600.0
2009-06-16 10:40:00,32.75,32.79,32.74,32.78,267600.0,23.2302,23.2585,23.2231,23.2514,267600.0
2009-06-16 10:45:00,32.78,32.81,32.75,32.76,382600.0,23.2514,23.2727,23.2302,23.2372,382600.0
2009-06-16 10:50:00,32.76,32.78,32.74,32.77,229300.0,23.2372,23.2514,23.2231,23.2443,229300.0
2009-06-16 10:55:00,32.78,32.78,32.73,32.76,136700.0,23.2514,23.2514,23.216,23.2372,136700.0
2009-06-16 11:00:00,32.76,32.82,32.75,32.81,716800.0,23.2372,23.2798,23.2302,23.2727,716800.0
2009-06-16 11:05:00,32.82,32.83,32.79,32.82,244300.0,23.2798,23.2869,23.2585,23.2798,244300.0
2009-06-16 11:10:00,32.82,32.85,32.81,32.83,388100.0,23.2798,23.3011,23.2727,23.2869,388100.0
2009-06-16 11:15:00,32.83,32.85,32.8,32.82,313400.0,23.2869,23.3011,23.2656,23.2798,313400.0
2009-06-16 11:20:00,32.82,32.83,32.76,32.76,285700.0,23.2798,23.2869,23.2372,23.2372,285700.0
2009-06-16 11:25:00,32.76,32.79,32.7,32.73,394400.0,23.2372,23.2585,23.1947,23.216,394400.0
2009-06-16 11:30:00,32.73,32.76,32.71,32.71,740000.0,23.216,23.2372,23.2018,23.2018,740000.0
2009-06-16 11:35:00,32.71,32.73,32.7,32.72,419100.0,23.2018,23.216,23.1947,23.2089,419100.0
2009-06-16 11:40:00,32.72,32.73,32.67,32.67,215200.0,23.2089,23.216,23.1734,23.1734,215200.0
2009-06-16 11:45:00,32.67,32.68,32.58,32.58,1373800.0,23.1734,23.1805,23.1096,23.1096,1373800.0
2009-06-16 11:50:00,32.58,32.59,32.52,32.54,850700.0,23.1096,23.1167,23.067,23.0812,850700.0
2009-06-16 11:55:00,32.53,32.54,32.49,32.49,1051800.0,23.0741,23.0812,23.0457,23.0457,1051800.0
2009-06-16 12:00:00,32.5,32.5,32.45,32.48,1311400.0,23.0528,23.0528,23.0174,23.0386,1311400.0
2009-06-16 12:05:00,32.48,32.52,32.47,32.5,948900.0,23.0386,23.067,23.0315,23.0528,948900.0
2009-06-16 12:10:00,32.5,32.5,32.45,32.46,1454800.0,23.0528,23.0528,23.0174,23.0244,1454800.0
2009-06-16 12:15:00,32.47,32.48,32.44,32.45,467800.0,23.0315,23.0386,23.0103,23.0174,467800.0
2009-06-16 12:20:00,32.45,32.45,32.41,32.41,431600.0,23.0174,23.0174,22.989,22.989,431600.0
2009-06-16 12:25:00,32.41,32.46,32.41,32.44,184200.0,22.989,23.0244,22.989,23.0103,184200.0
2009-06-16 12:30:00,32.44,32.45,32.35,32.36,841200.0,23.0103,23.0174,22.9464,22.9535,841200.0
2009-06-16 12:35:00,32.35,32.37,32.29,32.29,738200.0,22.9464,22.9606,22.9039,22.9039,738200.0
2009-06-16 12:40:00,32.29,32.31,32.23,32.29,775700.0,22.9039,22.9181,22.8613,22.9039,775700.0
2009-06-16 12:45:00,32.3,32.3,32.15,32.17,706000.0,22.911,22.911,22.8046,22.8187,706000.0
2009-06-16 12:50:00,32.17,32.23,32.16,32.23,516500.0,22.8187,22.8613,22.8117,22.8613,516500.0
2009-06-16 12:55:00,32.22,32.24,32.18,32.18,619200.0,22.8542,22.8684,22.8258,22.8258,619200.0
2009-06-16 13:00:00,32.18,32.18,32.08,32.11,1383000.0,22.8258,22.8258,22.7549,22.7762,1383000.0
2009-06-16 13:05:00,32.12,32.14,32.1,32.13,1565800.0,22.7833,22.7975,22.7691,22.7904,1565800.0
2009-06-16 13:10:00,32.14,32.14,32.1,32.13,719200.0,22.7975,22.7975,22.7691,22.7904,719200.0
2009-06-16 13:15:00,32.12,32.26,32.12,32.17,1832200.0,22.7833,22.8826,22.7833,22.8187,1832200.0
2009-06-16 13:20:00,32.18,32.18,32.05,32.07,1293100.0,22.8258,22.8258,22.7336,22.7478,1293100.0
2009-06-16 13:25:00,32.07,32.12,32.04,32.12,649500.0,22.7478,22.7833,22.7265,22.7833,649500.0
2009-06-16 13:30:00,32.12,32.14,32.09,32.11,849500.0,22.7833,22.7975,22.762,22.7762,849500.0
2009-06-16 13:35:00,32.1,32.11,32.07,32.11,594000.0,22.7691,22.7762,22.7478,22.7762,594000.0
2009-06-16 13:40:00,32.11,32.14,32.08,32.13,1151400.0,22.7762,22.7975,22.7549,22.7904,1151400.0
2009-06-16 13:45:00,32.13,32.15,32.12,32.14,539000.0,22.7904,22.8046,22.7833,22.7975,539000.0
2009-06-16 13:50:00,32.14,32.14,32.09,32.1,220100.0,22.7975,22.7975,22.762,22.7691,220100.0
2009-06-16 13:55:00,32.1,32.11,32.06,32.09,353800.0,22.7691,22.7762,22.7407,22.762,353800.0
2009-06-16 14:00:00,32.09,32.09,32.02,32.05,1262800.0,22.762,22.762,22.7124,22.7336,1262800.0
2009-06-16 14:05:00,32.04,32.05,31.97,32.0,469200.0,22.7265,22.7336,22.6769,22.6982,469200.0
2009-06-16 14:10:00,32.0,32.06,31.98,32.05,411200.0,22.6982,22.7407,22.684,22.7336,411200.0
2009-06-16 14:15:00,32.05,32.06,31.99,32.06,282100.0,22.7336,22.7407,22.6911,22.7407,282100.0
2009-06-16 14:20:00,32.06,32.06,32.02,32.04,377600.0,22.7407,22.7407,22.7124,22.7265,377600.0
2009-06-16 14:25:00,32.03,32.04,31.96,31.98,410900.0,22.7194,22.7265,22.6698,22.684,410900.0
2009-06-16 14:30:00,31.98,32.0,31.92,31.96,712700.0,22.684,22.6982,22.6414,22.6698,712700.0
2009-06-16 14:35:00,31.97,32.06,31.94,32.05,540900.0,22.6769,22.7407,22.6556,22.7336,540900.0
2009-06-16 14:40:00,32.05,32.06,32.0,32.04,534500.0,22.7336,22.7407,22.6982,22.7265,534500.0
2009-06-16 14:45:00,32.05,32.06,32.02,32.03,546600.0,22.7336,22.7407,22.7124,22.7194,546600.0
2009-06-16 14:50:00,32.03,32.07,32.01,32.05,658200.0,22.7194,22.7478,22.7053,22.7336,658200.0
2009-06-16 14:55:00,32.05,32.08,32.03,32.06,640700.0,22.7336,22.7549,22.7194,22.7407,640700.0
2009-06-16 15:00:00,32.06,32.09,32.05,32.05,583500.0,22.7407,22.762,22.7336,22.7336,583500.0
2009-06-16 15:05:00,32.05,32.08,32.01,32.06,869300.0,22.7336,22.7549,22.7053,22.7407,869300.0
2009-06-16 15:10:00,32.05,32.06,32.01,32.05,634000.0,22.7336,22.7407,22.7053,22.7336,634000.0
2009-06-16 15:15:00,32.05,32.15,32.04,32.14,517800.0,22.7336,22.8046,22.7265,22.7975,517800.0
2009-06-16 15:20:00,32.14,32.14,32.1,32.12,329700.0,22.7975,22.7975,22.7691,22.7833,329700.0
2009-06-16 15:25:00,32.12,32.12,32.02,32.08,834600.0,22.7833,22.7833,22.7124,22.7549,834600.0
2009-06-16 15:30:00,32.08,32.14,32.08,32.12,964600.0,22.7549,22.7975,22.7549,22.7833,964600.0
2009-06-16 15:35:00,32.11,32.17,32.08,32.15,683100.0,22.7762,22.8187,22.7549,22.8046,683100.0
2009-06-16 15:40:00,32.15,32.21,32.12,32.16,833400.0,22.8046,22.8471,22.7833,22.8117,833400.0
2009-06-16 15:45:00,32.16,32.21,32.1,32.12,1261000.0,22.8117,22.8471,22.7691,22.7833,1261000.0
2009-06-16 15:50:00,32.12,32.12,32.07,32.1,1050800.0,22.7833,22.7833,22.7478,22.7691,1050800.0
2009-06-16 15:55:00,32.1,32.1,32.02,32.03,3352600.0,22.7691,22.7691,22.7124,22.7194,3352600.0
2009-06-17 09:30:00,31.78,31.81,31.69,31.74,2708200.0,22.5421,22.5634,22.4783,22.5137,2708200.0
2009-06-17 09:35:00,31.73,31.81,31.73,31.79,1452900.0,22.5066,22.5634,22.5066,22.5492,1452900.0
2009-06-17 09:40:00,31.78,31.8,31.68,31.69,1057400.0,22.5421,22.5563,22.4712,22.4783,1057400.0
2009-06-17 09:45:00,31.69,31.72,31.61,31.62,1559500.0,22.4783,22.4996,22.4215,22.4286,1559500.0
2009-06-17 09:50:00,31.62,31.63,31.56,31.59,2790500.0,22.4286,22.4357,22.3861,22.4073,2790500.0
2009-06-17 09:55:00,31.59,31.59,31.47,31.47,3091800.0,22.4073,22.4073,22.3222,22.3222,3091800.0
2009-06-17 10:00:00,31.47,31.53,31.43,31.52,2170300.0,22.3222,22.3648,22.2939,22.3577,2170300.0
2009-06-17 10:05:00,31.52,31.66,31.5,31.64,928300.0,22.3577,22.457,22.3435,22.4428,928300.0
2009-06-17 10:10:00,31.65,31.67,31.58,31.59,678300.0,22.4499,22.4641,22.4003,22.4073,678300.0
2009-06-17 10:15:00,31.59,31.65,31.56,31.62,950800.0,22.4073,22.4499,22.3861,22.4286,950800.0
2009-06-17 10:20:00,31.62,31.62,31.5,31.5,877100.0,22.4286,22.4286,22.3435,22.3435,877100.0
2009-06-17 10:25:00,31.5,31.52,31.44,31.48,1048100.0,22.3435,22.3577,22.3009,22.3293,1048100.0
2009-06-17 10:30:00,31.47,31.49,31.4,31.42,1751700.0,22.3222,22.3364,22.2726,22.2868,1751700.0
2009-06-17 10:35:00,31.41,31.41,31.34,31.37,1487900.0,22.2797,22.2797,22.23,22.2513,1487900.0
2009-06-17 10:40:00,31.38,31.45,31.36,31.37,645100.0,22.2584,22.308,22.2442,22.2513,645100.0
2009-06-17 10:45:00,31.37,31.39,31.33,31.35,1179600.0,22.2513,22.2655,22.2229,22.2371,1179600.0
2009-06-17 10:50:00,31.35,31.42,31.33,31.41,428200.0,22.2371,22.2868,22.2229,22.2797,428200.0
2009-06-17 10:55:00,31.42,31.44,31.36,31.39,1674100.0,22.2868,22.3009,22.2442,22.2655,1674100.0
2009-06-17 11:00:00,31.39,31.5,31.39,31.48,1490500.0,22.2655,22.3435,22.2655,22.3293,1490500.0
2009-06-17 11:05:00,31.48,31.51,31.43,31.46,1203100.0,22.3293,22.3506,22.2939,22.3151,1203100.0
2009-06-17 11:10:00,31.46,31.5,31.42,31.43,791100.0,22.3151,22.3435,22.2868,22.2939,791100.0
2009-06-17 11:15:00,31.42,31.55,31.42,31.54,714200.0,22.2868,22.379,22.2868,22.3719,714200.0
2009-06-17 11:20:00,31.55,31.6,31.54,31.58,319700.0,22.379,22.4144,22.3719,22.4003,319700.0
2009-06-17 11:25:00,31.58,31.68,31.58,31.62,1527400.0,22.4003,22.4712,22.4003,22.4286,1527400.0
2009-06-17 11:30:00,31.62,31.66,31.6,31.64,407400.0,22.4286,22.457,22.4144,22.4428,407400.0
2009-06-17 11:35:00,31.64,31.64,31.54,31.56,2944800.0,22.4428,22.4428,22.3719,22.3861,2944800.0
2009-06-17 11:40:00,31.56,31.62,31.53,31.62,521200.0,22.3861,22.4286,22.3648,22.4286,521200.0
2009-06-17 11:45:00,31.61,31.63,31.57,31.58,1326900.0,22.4215,22.4357,22.3932,22.4003,1326900.0
2009-06-17 11:50:00,31.58,31.58,31.52,31.55,367400.0,22.4003,22.4003,22.3577,22.379,367400.0
2009-06-17 11:55:00,31.57,31.61,31.51,31.6,792900.0,22.3932,22.4215,22.3506,22.4144,792900.0
2009-06-17 12:00:00,31.61,31.7,31.6,31.69,362600.0,22.4215,22.4854,22.4144,22.4783,362600.0
2009-06-17 12:05:00,31.69,31.77,31.68,31.76,743900.0,22.4783,22.535,22.4712,22.5279,743900.0
2009-06-17 12:10:00,31.77,31.78,31.71,31.75,1569500.0,22.535,22.5421,22.4925,22.5208,1569500.0
2009-06-17 12:15:00,31.75,31.78,31.71,31.71,630100.0,22.5208,22.5421,22.4925,22.4925,630100.0
2009-06-17 12:20:00,31.71,31.81,31.7,31.8,1997300.0,22.4925,22.5634,22.4854,22.5563,1997300.0
2009-06-17 12:25:00,31.8,31.81,31.74,31.74,1236100.0,22.5563,22.5634,22.5137,22.5137,1236100.0
2009-06-17 12:30:00,31.75,31.76,31.69,31.7,1451400.0,22.5208,22.5279,22.4783,22.4854,1451400.0
2009-06-17 12:35:00,31.7,31.76,31.7,31.75,901500.0,22.4854,22.5279,22.4854,22.5208,901500.0
2009-06-17 12:40:00,31.76,31.76,31.69,31.75,420900.0,22.5279,22.5279,22.4783,22.5208,420900.0
2009-06-17 12:45:00,31.76,31.77,31.68,31.68,309200.0,22.5279,22.535,22.4712,22.4712,309200.0
2009-06-17 12:50:00,31.68,31.69,31.63,31.64,687900.0,22.4712,22.4783,22.4357,22.4428,687900.0
2009-06-17 12:55:00,31.64,31.67,31.63,31.64,1295900.0,22.4428,22.4641,22.4357,22.4428,1295900.0
2009-06-17 13:00:00,31.64,31.69,31.64,31.69,339100.0,22.4428,22.4783,22.4428,22.4783,339100.0
2009-06-17 13:05:00,31.68,31.69,31.64,31.69,104000.0,22.4712,22.4783,22.4428,22.4783,104000.0
2009-06-17 13:10:00,31.68,31.71,31.67,31.71,343600.0,22.4712,22.4925,22.4641,22.4925,343600.0
2009-06-17 13:15:00,31.7,31.71,31.64,31.67,521800.0,22.4854,22.4925,22.4428,22.4641,521800.0
2009-06-17 13:20:00,31.67,31.72,31.66,31.69,254900.0,22.4641,22.4996,22.457,22.4783,254900.0
2009-06-17 13:25:00,31.7,31.75,31.69,31.75,183200.0,22.4854,22.5208,22.4783,22.5208,183200.0
2009-06-17 13:30:00,31.75,31.79,31.74,31.79,270000.0,22.5208,22.5492,22.5137,22.5492,270000.0
2009-06-17 13:35:00,31.79,31.83,31.78,31.83,1960200.0,22.5492,22.5776,22.5421,22.5776,1960200.0
2009-06-17 13:40:00,31.82,31.88,31.82,31.86,1093300.0,22.5705,22.613,22.5705,22.5989,1093300.0
2009-06-17 13:45:00,31.87,31.91,31.86,31.87,957600.0,22.606,22.6343,22.5989,22.606,957600.0
2009-06-17 13:50:00,31.86,31.88,31.84,31.85,424800.0,22.5989,22.613,22.5847,22.5918,424800.0
2009-06-17 13:55:00,31.84,31.86,31.79,31.81,500900.0,22.5847,22.5989,22.5492,22.5634,500900.0
2009-06-17 14:00:00,31.8,31.9,31.8,31.87,397400.0,22.5563,22.6272,22.5563,22.606,397400.0
2009-06-17 14:05:00,31.86,31.87,31.78,31.8,1197200.0,22.5989,22.606,22.5421,22.5563,1197200.0
2009-06-17 14:10:00,31.8,31.84,31.8,31.82,558300.0,22.5563,22.5847,22.5563,22.5705,558300.0
2009-06-17 14:15:00,31.82,31.87,31.81,31.83,1374400.0,22.5705,22.606,22.5634,22.5776,1374400.0
2009-06-17 14:20:00,31.82,31.9,31.82,31.9,788500.0,22.5705,22.6272,22.5705,22.6272,788500.0
2009-06-17 14:25:00,31.9,32.0,31.88,32.0,1441100.0,22.6272,22.6982,22.613,22.6982,1441100.0
2009-06-17 14:30:00,32.0,32.01,31.89,31.9,834400.0,22.6982,22.7053,22.6201,22.6272,834400.0
2009-06-17 14:35:00,31.89,31.89,31.82,31.82,1986200.0,22.6201,22.6201,22.5705,22.5705,1986200.0
2009-06-17 14:40:00,31.82,31.83,31.78,31.8,432000.0,22.5705,22.5776,22.5421,22.5563,432000.0
2009-06-17 14:45:00,31.79,31.81,31.74,31.75,2027100.0,22.5492,22.5634,22.5137,22.5208,2027100.0
2009-06-17 14:50:00,31.75,31.76,31.73,31.74,1053400.0,22.5208,22.5279,22.5066,22.5137,1053400.0
2009-06-17 14:55:00,31.73,31.81,31.73,31.8,249300.0,22.5066,22.5634,22.5066,22.5563,249300.0
2009-06-17 15:00:00,31.81,31.87,31.76,31.85,925400.0,22.5634,22.606,22.5279,22.5918,925400.0
2009-06-17 15:05:00,31.85,31.87,31.75,31.79,182800.0,22.5918,22.606,22.5208,22.5492,182800.0
2009-06-17 15:10:00,31.8,31.82,31.77,31.82,374100.0,22.5563,22.5705,22.535,22.5705,374100.0
2009-06-17 15:15:00,31.82,31.83,31.76,31.81,192400.0,22.5705,22.5776,22.5279,22.5634,192400.0
2009-06-17 15:20:00,31.81,31.88,31.8,31.85,1121100.0,22.5634,22.613,22.5563,22.5918,1121100.0
2009-06-17 15:25:00,31.85,31.86,31.7,31.72,557400.0,22.5918,22.5989,22.4854,22.4996,557400.0
2009-06-17 15:30:00,31.71,31.71,31.66,31.7,452500.0,22.4925,22.4925,22.457,22.4854,452500.0
2009-06-17 15:35:00,31.7,31.72,31.66,31.71,1156200.0,22.4854,22.4996,22.457,22.4925,1156200.0
2009-06-17 15:40:00,31.7,31.76,31.67,31.74,586400.0,22.4854,22.5279,22.4641,22.5137,586400.0
2009-06-17 15:45:00,31.74,31.81,31.72,31.8,1265600.0,22.5137,22.5634,22.4996,22.5563,1265600.0
2009-06-17 15:50:00,31.8,31.81,31.7,31.74,2836300.0,22.5563,22.5634,22.4854,22.5137,2836300.0
2009-06-17 15:55:00,31.75,31.75,31.66,31.69,3637200.0,22.5208,22.5208,22.457,22.4783,3637200.0
2009-06-18 09:30:00,31.55,31.59,31.49,31.52,1720200.0,22.379,22.4073,22.3364,22.3577,1720200.0
2009-06-18 09:35:00,31.52,31.55,31.37,31.38,1087400.0,22.3577,22.379,22.2513,22.2584,1087400.0
2009-06-18 09:40:00,31.38,31.5,31.35,31.49,987800.0,22.2584,22.3435,22.2371,22.3364,987800.0
2009-06-18 09:45:00,31.5,31.54,31.48,31.52,877700.0,22.3435,22.3719,22.3293,22.3577,877700.0
2009-06-18 09:50:00,31.51,31.61,31.44,31.58,650100.0,22.3506,22.4215,22.3009,22.4003,650100.0
2009-06-18 09:55:00,31.59,31.75,31.57,31.75,1763700.0,22.4073,22.5208,22.3932,22.5208,1763700.0
2009-06-18 10:00:00,31.7,31.83,31.7,31.8,2067800.0,22.4854,22.5776,22.4854,22.5563,2067800.0
2009-06-18 10:05:00,31.8,31.8,31.75,31.78,909900.0,22.5563,22.5563,22.5208,22.5421,909900.0
2009-06-18 10:10:00,31.78,31.86,31.77,31.81,847700.0,22.5421,22.5989,22.535,22.5634,847700.0
2009-06-18 10:15:00,31.8,31.87,31.8,31.84,412500.0,22.5563,22.606,22.5563,22.5847,412500.0
2009-06-18 10:20:00,31.84,31.88,31.81,31.82,1179500.0,22.5847,22.613,22.5634,22.5705,1179500.0
2009-06-18 10:25:00,31.81,31.83,31.78,31.81,1003300.0,22.5634,22.5776,22.5421,22.5634,1003300.0
2009-06-18 10:30:00,31.81,31.84,31.77,31.81,705900.0,22.5634,22.5847,22.535,22.5634,705900.0
2009-06-18 10:35:00,31.81,31.82,31.77,31.78,531400.0,22.5634,22.5705,22.535,22.5421,531400.0
2009-06-18 10:40:00,31.78,31.79,31.64,31.66,1118900.0,22.5421,22.5492,22.4428,22.457,1118900.0
2009-06-18 10:45:00,31.66,31.68,31.64,31.64,531900.0,22.457,22.4712,22.4428,22.4428,531900.0
2009-06-18 10:50:00,31.64,31.66,31.59,31.6,742200.0,22.4428,22.457,22.4073,22.4144,742200.0
2009-06-18 10:55:00,31.6,31.66,31.59,31.66,929000.0,22.4144,22.457,22.4073,22.457,929000.0
2009-06-18 11:00:00,31.65,31.73,31.65,31.71,653300.0,22.4499,22.5066,22.4499,22.4925,653300.0
2009-06-18 11:05:00,31.72,31.74,31.71,31.72,436900.0,22.4996,22.5137,22.4925,22.4996,436900.0
2009-06-18 11:10:00,31.73,31.73,31.67,31.68,416600.0,22.5066,22.5066,22.4641,22.4712,416600.0
2009-06-18 11:15:00,31.67,31.78,31.67,31.77,806700.0,22.4641,22.5421,22.4641,22.535,806700.0
2009-06-18 11:20:00,31.78,31.81,31.77,31.8,617300.0,22.5421,22.5634,22.535,22.5563,617300.0
2009-06-18 11:25:00,31.8,31.81,31.74,31.75,650400.0,22.5563,22.5634,22.5137,22.5208,650400.0
2009-06-18 11:30:00,31.75,31.77,31.72,31.72,161700.0,22.5208,22.535,22.4996,22.4996,161700.0
2009-06-18 11:35:00,31.72,31.73,31.68,31.71,192900.0,22.4996,22.5066,22.4712,22.4925,192900.0
2009-06-18 11:40:00,31.71,31.72,31.67,31.68,232600.0,22.4925,22.4996,22.4641,22.4712,232600.0
2009-06-18 11:45:00,31.68,31.69,31.66,31.67,184500.0,22.4712,22.4783,22.457,22.4641,184500.0
2009-06-18 11:50:00,31.68,31.7,31.67,31.69,101000.0,22.4712,22.4854,22.4641,22.4783,101000.0
2009-06-18 11:55:00,31.69,31.76,31.69,31.76,281000.0,22.4783,22.5279,22.4783,22.5279,281000.0
2009-06-18 12:00:00,31.76,31.76,31.72,31.73,275900.0,22.5279,22.5279,22.4996,22.5066,275900.0
2009-06-18 12:05:00,31.74,31.77,31.73,31.76,136400.0,22.5137,22.535,22.5066,22.5279,136400.0
2009-06-18 12:10:00,31.75,31.79,31.74,31.78,435700.0,22.5208,22.5492,22.5137,22.5421,435700.0
2009-06-18 12:15:00,31.78,31.8,31.75,31.75,642700.0,22.5421,22.5563,22.5208,22.5208,642700.0
2009-06-18 12:20:00,31.77,31.77,31.72,31.73,291300.0,22.535,22.535,22.4996,22.5066,291300.0
2009-06-18 12:25:00,31.73,31.76,31.7,31.75,321100.0,22.5066,22.5279,22.4854,22.5208,321100.0
2009-06-18 12:30:00,31.75,31.76,31.74,31.75,435200.0,22.5208,22.5279,22.5137,22.5208,435200.0
2009-06-18 12:35:00,31.74,31.74,31.69,31.71,287900.0,22.5137,22.5137,22.4783,22.4925,287900.0
2009-06-18 12:40:00,31.71,31.72,31.68,31.68,508800.0,22.4925,22.4996,22.4712,22.4712,508800.0
2009-06-18 12:45:00,31.68,31.75,31.67,31.74,565400.0,22.4712,22.5208,22.4641,22.5137,565400.0
2009-06-18 12:50:00,31.75,31.76,31.73,31.74,285100.0,22.5208,22.5279,22.5066,22.5137,285100.0
2009-06-18 12:55:00,31.73,31.76,31.73,31.76,208900.0,22.5066,22.5279,22.5066,22.5279,208900.0
2009-06-18 13:00:00,31.76,31.77,31.75,31.76,200400.0,22.5279,22.535,22.5208,22.5279,200400.0
2009-06-18 13:05:00,31.77,31.84,31.75,31.83,392900.0,22.535,22.5847,22.5208,22.5776,392900.0
2009-06-18 13:10:00,31.83,31.84,31.79,31.8,331200.0,22.5776,22.5847,22.5492,22.5563,331200.0
2009-06-18 13:15:00,31.8,31.81,31.75,31.78,542800.0,22.5563,22.5634,22.5208,22.5421,542800.0
2009-06-18 13:20:00,31.77,31.79,31.77,31.78,1127800.0,22.535,22.5492,22.535,22.5421,1127800.0
2009-06-18 13:25:00,31.78,31.82,31.77,31.81,443700.0,22.5421,22.5705,22.535,22.5634,443700.0
2009-06-18 13:30:00,31.81,31.82,31.79,31.8,345500.0,22.5634,22.5705,22.5492,22.5563,345500.0
2009-06-18 13:35:00,31.8,31.8,31.7,31.7,412400.0,22.5563,22.5563,22.4854,22.4854,412400.0
2009-06-18 13:40:00,31.7,31.76,31.7,31.76,169900.0,22.4854,22.5279,22.4854,22.5279,169900.0
2009-06-18 13:45:00,31.76,31.77,31.75,31.76,911500.0,22.5279,22.535,22.5208,22.5279,911500.0
2009-06-18 13:50:00,31.76,31.77,31.75,31.76,326300.0,22.5279,22.535,22.5208,22.5279,326300.0
2009-06-18 13:55:00,31.75,31.76,31.7,31.7,239600.0,22.5208,22.5279,22.4854,22.4854,239600.0
2009-06-18 14:00:00,31.7,31.71,31.66,31.68,377500.0,22.4854,22.4925,22.457,22.4712,377500.0
2009-06-18 14:05:00,31.69,31.7,31.63,31.67,347900.0,22.4783,22.4854,22.4357,22.4641,347900.0
2009-06-18 14:10:00,31.67,31.67,31.49,31.59,3919900.0,22.4641,22.4641,22.3364,22.4073,3919900.0
2009-06-18 14:15:00,31.59,31.62,31.57,31.61,565900.0,22.4073,22.4286,22.3932,22.4215,565900.0
2009-06-18 14:20:00,31.61,31.62,31.55,31.58,679100.0,22.4215,22.4286,22.379,22.4003,679100.0
2009-06-18 14:25:00,31.58,31.58,31.53,31.58,665400.0,22.4003,22.4003,22.3648,22.4003,665400.0
2009-06-18 14:30:00,31.58,31.61,31.54,31.6,741300.0,22.4003,22.4215,22.3719,22.4144,741300.0
2009-06-18 14:35:00,31.6,31.62,31.56,31.6,803900.0,22.4144,22.4286,22.3861,22.4144,803900.0
2009-06-18 14:40:00,31.6,31.65,31.59,31.63,342900.0,22.4144,22.4499,22.4073,22.4357,342900.0
2009-06-18 14:45:00,31.63,31.66,31.6,31.63,385300.0,22.4357,22.457,22.4144,22.4357,385300.0
2009-06-18 14:50:00,31.64,31.66,31.62,31.62,191600.0,22.4428,22.457,22.4286,22.4286,191600.0
2009-06-18 14:55:00,31.62,31.65,31.6,31.65,173400.0,22.4286,22.4499,22.4144,22.4499,173400.0
2009-06-18 15:00:00,31.65,31.67,31.6,31.62,233100.0,22.4499,22.4641,22.4144,22.4286,233100.0
2009-06-18 15:05:00,31.62,31.67,31.62,31.67,325900.0,22.4286,22.4641,22.4286,22.4641,325900.0
2009-06-18 15:10:00,31.67,31.69,31.65,31.68,575600.0,22.4641,22.4783,22.4499,22.4712,575600.0
2009-06-18 15:15:00,31.68,31.72,31.68,31.71,412600.0,22.4712,22.4996,22.4712,22.4925,412600.0
2009-06-18 15:20:00,31.71,31.72,31.66,31.69,764200.0,22.4925,22.4996,22.457,22.4783,764200.0
2009-06-18 15:25:00,31.69,31.7,31.66,31.68,331000.0,22.4783,22.4854,22.457,22.4712,331000.0
2009-06-18 15:30:00,31.68,31.73,31.67,31.7,1107700.0,22.4712,22.5066,22.4641,22.4854,1107700.0
2009-06-18 15:35:00,31.7,31.7,31.64,31.66,1071700.0,22.4854,22.4854,22.4428,22.457,1071700.0
2009-06-18 15:40:00,31.67,31.71,31.65,31.68,1286200.0,22.4641,22.4925,22.4499,22.4712,1286200.0
2009-06-18 15:45:00,31.68,31.69,31.59,31.62,1467700.0,22.4712,22.4783,22.4073,22.4286,1467700.0
2009-06-18 15:50:00,31.62,31.62,31.53,31.58,1408200.0,22.4286,22.4286,22.3648,22.4003,1408200.0
2009-06-18 15:55:00,31.58,31.6,31.55,31.59,3976700.0,22.4003,22.4144,22.379,22.4073,3976700.0
2009-06-19 09:30:00,32.01,32.07,31.95,32.03,2055700.0,22.7053,22.7478,22.6627,22.7194,2055700.0
2009-06-19 09:35:00,32.03,32.07,32.0,32.0,993400.0,22.7194,22.7478,22.6982,22.6982,993400.0
2009-06-19 09:40:00,31.99,32.04,31.96,32.01,1091000.0,22.6911,22.7265,22.6698,22.7053,1091000.0
2009-06-19 09:45:00,32.01,32.02,31.95,31.97,2231200.0,22.7053,22.7124,22.6627,22.6769,2231200.0
2009-06-19 09:50:00,31.96,32.0,31.95,31.97,1334000.0,22.6698,22.6982,22.6627,22.6769,1334000.0
2009-06-19 09:55:00,31.98,32.0,31.92,31.94,1844000.0,22.684,22.6982,22.6414,22.6556,1844000.0
2009-06-19 10:00:00,31.94,32.0,31.94,31.95,395000.0,22.6556,22.6982,22.6556,22.6627,395000.0
2009-06-19 10:05:00,31.95,31.98,31.91,31.92,484000.0,22.6627,22.684,22.6343,22.6414,484000.0
2009-06-19 10:10:00,31.91,31.95,31.85,31.89,801400.0,22.6343,22.6627,22.5918,22.6201,801400.0
2009-06-19 10:15:00,31.88,31.95,31.87,31.95,962700.0,22.613,22.6627,22.606,22.6627,962700.0
2009-06-19 10:20:00,31.94,31.95,31.9,31.93,726700.0,22.6556,22.6627,22.6272,22.6485,726700.0
2009-06-19 10:25:00,31.94,31.99,31.93,31.95,448300.0,22.6556,22.6911,22.6485,22.6627,448300.0
2009-06-19 10:30:00,31.95,32.02,31.95,31.98,939800.0,22.6627,22.7124,22.6627,22.684,939800.0
2009-06-19 10:35:00,31.99,32.01,31.94,31.96,806700.0,22.6911,22.7053,22.6556,22.6698,806700.0
2009-06-19 10:40:00,31.96,31.99,31.94,31.98,374100.0,22.6698,22.6911,22.6556,22.684,374100.0
2009-06-19 10:45:00,31.98,32.01,31.95,31.99,997900.0,22.684,22.7053,22.6627,22.6911,997900.0
2009-06-19 10:50:00,31.99,32.02,31.98,32.02,378200.0,22.6911,22.7124,22.684,22.7124,378200.0
2009-06-19 10:55:00,32.02,32.04,32.01,32.02,314400.0,22.7124,22.7265,22.7053,22.7124,314400.0
2009-06-19 11:00:00,32.02,32.05,32.01,32.02,908000.0,22.7124,22.7336,22.7053,22.7124,908000.0
2009-06-19 11:05:00,32.02,32.07,32.02,32.06,1972600.0,22.7124,22.7478,22.7124,22.7407,1972600.0
2009-06-19 11:10:00,32.06,32.06,32.04,32.05,1273200.0,22.7407,22.7407,22.7265,22.7336,1273200.0
2009-06-19 11:15:00,32.05,32.05,32.02,32.04,492500.0,22.7336,22.7336,22.7124,22.7265,492500.0
2009-06-19 11:20:00,32.04,32.05,31.99,32.01,477100.0,22.7265,22.7336,22.6911,22.7053,477100.0
2009-06-19 11:25:00,32.01,32.04,32.0,32.01,212700.0,22.7053,22.7265,22.6982,22.7053,212700.0
2009-06-19 11:30:00,32.01,32.03,32.0,32.03,508300.0,22.7053,22.7194,22.6982,22.7194,508300.0
2009-06-19 11:35:00,32.02,32.05,32.01,32.05,249400.0,22.7124,22.7336,22.7053,22.7336,249400.0
2009-06-19 11:40:00,32.05,32.05,32.02,32.03,485700.0,22.7336,22.7336,22.7124,22.7194,485700.0
2009-06-19 11:45:00,32.02,32.03,31.99,32.0,397300.0,22.7124,22.7194,22.6911,22.6982,397300.0
2009-06-19 11:50:00,31.99,32.04,31.99,32.04,499400.0,22.6911,22.7265,22.6911,22.7265,499400.0
2009-06-19 11:55:00,32.04,32.04,32.02,32.04,277400.0,22.7265,22.7265,22.7124,22.7265,277400.0
2009-06-19 12:00:00,32.05,32.05,32.03,32.04,166600.0,22.7336,22.7336,22.7194,22.7265,166600.0
2009-06-19 12:05:00,32.03,32.05,32.0,32.02,1226100.0,22.7194,22.7336,22.6982,22.7124,1226100.0
2009-06-19 12:10:00,32.01,32.02,31.93,31.97,620100.0,22.7053,22.7124,22.6485,22.6769,620100.0
2009-06-19 12:15:00,31.96,31.97,31.93,31.96,566700.0,22.6698,22.6769,22.6485,22.6698,566700.0
2009-06-19 12:20:00,31.96,31.96,31.92,31.94,305900.0,22.6698,22.6698,22.6414,22.6556,305900.0
2009-06-19 12:25:00,31.95,31.95,31.85,31.88,269000.0,22.6627,22.6627,22.5918,22.613,269000.0
2009-06-19 12:30:00,31.88,31.88,31.79,31.82,1339900.0,22.613,22.613,22.5492,22.5705,1339900.0
2009-06-19 12:35:00,31.82,31.85,31.79,31.81,621300.0,22.5705,22.5918,22.5492,22.5634,621300.0
2009-06-19 12:40:00,31.81,31.87,31.8,31.86,204800.0,22.5634,22.606,22.5563,22.5989,204800.0
2009-06-19 12:45:00,31.86,31.88,31.86,31.88,193500.0,22.5989,22.613,22.5989,22.613,193500.0
2009-06-19 12:50:00,31.87,31.88,31.86,31.88,233000.0,22.606,22.613,22.5989,22.613,233000.0
2009-06-19 12:55:00,31.88,31.88,31.82,31.83,203800.0,22.613,22.613,22.5705,22.5776,203800.0
2009-06-19 13:00:00,31.83,31.85,31.83,31.83,107200.0,22.5776,22.5918,22.5776,22.5776,107200.0
2009-06-19 13:05:00,31.84,31.86,31.83,31.86,164600.0,22.5847,22.5989,22.5776,22.5989,164600.0
2009-06-19 13:10:00,31.85,31.91,31.83,31.91,365700.0,22.5918,22.6343,22.5776,22.6343,365700.0
2009-06-19 13:15:00,31.91,31.91,31.83,31.91,312400.0,22.6343,22.6343,22.5776,22.6343,312400.0
2009-06-19 13:20:00,31.9,31.91,31.88,31.89,502900.0,22.6272,22.6343,22.613,22.6201,502900.0
2009-06-19 13:25:00,31.89,31.9,31.83,31.89,597800.0,22.6201,22.6272,22.5776,22.6201,597800.0
2009-06-19 13:30:00,31.88,31.92,31.87,31.92,118900.0,22.613,22.6414,22.606,22.6414,118900.0
2009-06-19 13:35:00,31.92,31.96,31.91,31.93,276600.0,22.6414,22.6698,22.6343,22.6485,276600.0
2009-06-19 13:40:00,31.92,31.95,31.92,31.92,328600.0,22.6414,22.6627,22.6414,22.6414,328600.0
2009-06-19 13:45:00,31.92,31.93,31.87,31.9,434100.0,22.6414,22.6485,22.606,22.6272,434100.0
2009-06-19 13:50:00,31.9,31.94,31.9,31.93,175400.0,22.6272,22.6556,22.6272,22.6485,175400.0
2009-06-19 13:55:00,31.93,31.94,31.87,31.89,134800.0,22.6485,22.6556,22.606,22.6201,134800.0
2009-06-19 14:00:00,31.89,31.91,31.88,31.89,131300.0,22.6201,22.6343,22.613,22.6201,131300.0
2009-06-19 14:05:00,31.89,31.89,31.82,31.82,235500.0,22.6201,22.6201,22.5705,22.5705,235500.0
2009-06-19 14:10:00,31.83,31.83,31.76,31.78,914700.0,22.5776,22.5776,22.5279,22.5421,914700.0
2009-06-19 14:15:00,31.78,31.79,31.72,31.72,573200.0,22.5421,22.5492,22.4996,22.4996,573200.0
2009-06-19 14:20:00,31.72,31.74,31.68,31.68,453000.0,22.4996,22.5137,22.4712,22.4712,453000.0
2009-06-19 14:25:00,31.68,31.73,31.67,31.72,302900.0,22.4712,22.5066,22.4641,22.4996,302900.0
2009-06-19 14:30:00,31.72,31.8,31.7,31.8,752900.0,22.4996,22.5563,22.4854,22.5563,752900.0
2009-06-19 14:35:00,31.8,31.8,31.73,31.75,366900.0,22.5563,22.5563,22.5066,22.5208,366900.0
2009-06-19 14:40:00,31.75,31.76,31.74,31.74,401900.0,22.5208,22.5279,22.5137,22.5137,401900.0
2009-06-19 14:45:00,31.74,31.75,31.72,31.74,295100.0,22.5137,22.5208,22.4996,22.5137,295100.0
2009-06-19 14:50:00,31.74,31.77,31.73,31.75,224400.0,22.5137,22.535,22.5066,22.5208,224400.0
2009-06-19 14:55:00,31.75,31.76,31.74,31.76,697700.0,22.5208,22.5279,22.5137,22.5279,697700.0
2009-06-19 15:00:00,31.76,31.78,31.73,31.75,961400.0,22.5279,22.5421,22.5066,22.5208,961400.0
2009-06-19 15:05:00,31.75,31.76,31.71,31.73,667000.0,22.5208,22.5279,22.4925,22.5066,667000.0
2009-06-19 15:10:00,31.72,31.76,31.71,31.74,718600.0,22.4996,22.5279,22.4925,22.5137,718600.0
2009-06-19 15:15:00,31.73,31.82,31.73,31.81,482200.0,22.5066,22.5705,22.5066,22.5634,482200.0
2009-06-19 15:20:00,31.81,31.84,31.79,31.81,192800.0,22.5634,22.5847,22.5492,22.5634,192800.0
2009-06-19 15:25:00,31.81,31.91,31.79,31.9,611900.0,22.5634,22.6343,22.5492,22.6272,611900.0
2009-06-19 15:30:00,31.9,31.92,31.85,31.87,536400.0,22.6272,22.6414,22.5918,22.606,536400.0
2009-06-19 15:35:00,31.87,32.0,31.85,31.86,282300.0,22.606,22.6982,22.5918,22.5989,282300.0
2009-06-19 15:40:00,31.87,31.9,31.82,31.86,1812000.0,22.606,22.6272,22.5705,22.5989,1812000.0
2009-06-19 15:45:00,31.86,31.87,31.78,31.83,697300.0,22.5989,22.606,22.5421,22.5776,697300.0
2009-06-19 15:50:00,31.82,31.83,31.77,31.78,1178400.0,22.5705,22.5776,22.535,22.5421,1178400.0
2009-06-19 15:55:00,31.78,31.84,31.73,31.75,2829000.0,22.5421,22.5847,22.5066,22.5208,2829000.0
2009-06-22 09:30:00,31.31,31.39,31.28,31.29,1893100.0,22.2087,22.2655,22.1875,22.1945,1893100.0
2009-06-22 09:35:00,31.29,31.3,31.19,31.25,2176800.0,22.1945,22.2016,22.1236,22.1662,2176800.0
2009-06-22 09:40:00,31.25,31.25,31.11,31.13,1312900.0,22.1662,22.1662,22.0669,22.0811,1312900.0
2009-06-22 09:45:00,31.14,31.2,31.11,31.17,937400.0,22.0882,22.1307,22.0669,22.1094,937400.0
2009-06-22 09:50:00,31.17,31.22,31.17,31.2,804800.0,22.1094,22.1449,22.1094,22.1307,804800.0
2009-06-22 09:55:00,31.2,31.2,31.07,31.09,897600.0,22.1307,22.1307,22.0385,22.0527,897600.0
2009-06-22 10:00:00,31.09,31.1,30.96,30.99,2325100.0,22.0527,22.0598,21.9605,21.9818,2325100.0
2009-06-22 10:05:00,30.99,31.08,30.98,31.06,998000.0,21.9818,22.0456,21.9747,22.0314,998000.0
2009-06-22 10:10:00,31.06,31.09,31.03,31.06,907200.0,22.0314,22.0527,22.0101,22.0314,907200.0
2009-06-22 10:15:00,31.06,31.09,30.95,30.96,1556400.0,22.0314,22.0527,21.9534,21.9605,1556400.0
2009-06-22 10:20:00,30.95,31.01,30.95,31.01,790500.0,21.9534,21.9959,21.9534,21.9959,790500.0
2009-06-22 10:25:00,31.01,31.06,31.0,31.04,1098800.0,21.9959,22.0314,21.9888,22.0172,1098800.0
2009-06-22 10:30:00,31.04,31.04,30.93,30.94,324300.0,22.0172,22.0172,21.9392,21.9463,324300.0
2009-06-22 10:35:00,30.93,30.95,30.9,30.93,684900.0,21.9392,21.9534,21.9179,21.9392,684900.0
2009-06-22 10:40:00,30.93,30.94,30.87,30.87,744300.0,21.9392,21.9463,21.8966,21.8966,744300.0
2009-06-22 10:45:00,30.87,30.89,30.83,30.88,1686600.0,21.8966,21.9108,21.8683,21.9037,1686600.0
2009-06-22 10:50:00,30.88,30.93,30.87,30.9,703200.0,21.9037,21.9392,21.8966,21.9179,703200.0
2009-06-22 10:55:00,30.9,30.91,30.84,30.87,272200.0,21.9179,21.925,21.8754,21.8966,272200.0
2009-06-22 11:00:00,30.86,30.87,30.79,30.8,841600.0,21.8895,21.8966,21.8399,21.847,841600.0
2009-06-22 11:05:00,30.79,30.83,30.79,30.82,1284800.0,21.8399,21.8683,21.8399,21.8612,1284800.0
2009-06-22 11:10:00,30.81,30.83,30.81,30.82,420100.0,21.8541,21.8683,21.8541,21.8612,420100.0
2009-06-22 11:15:00,30.81,30.86,30.79,30.85,871700.0,21.8541,21.8895,21.8399,21.8824,871700.0
2009-06-22 11:20:00,30.86,30.9,30.86,30.88,537700.0,21.8895,21.9179,21.8895,21.9037,537700.0
2009-06-22 11:25:00,30.88,30.92,30.86,30.87,1084600.0,21.9037,21.9321,21.8895,21.8966,1084600.0
2009-06-22 11:30:00,30.87,30.88,30.85,30.86,317400.0,21.8966,21.9037,21.8824,21.8895,317400.0
2009-06-22 11:35:00,30.85,30.85,30.75,30.76,575100.0,21.8824,21.8824,21.8115,21.8186,575100.0
2009-06-22 11:40:00,30.77,30.81,30.76,30.77,564600.0,21.8257,21.8541,21.8186,21.8257,564600.0
2009-06-22 11:45:00,30.77,30.78,30.73,30.75,1002100.0,21.8257,21.8328,21.7973,21.8115,1002100.0
2009-06-22 11:50:00,30.74,30.74,30.71,30.74,402000.0,21.8044,21.8044,21.7831,21.8044,402000.0
2009-06-22 11:55:00,30.74,30.74,30.68,30.71,730900.0,21.8044,21.8044,21.7619,21.7831,730900.0
2009-06-22 12:00:00,30.71,30.72,30.67,30.7,472300.0,21.7831,21.7902,21.7548,21.7761,472300.0
2009-06-22 12:05:00,30.69,30.73,30.69,30.7,743100.0,21.769,21.7973,21.769,21.7761,743100.0
2009-06-22 12:10:00,30.7,30.76,30.7,30.75,779800.0,21.7761,21.8186,21.7761,21.8115,779800.0
2009-06-22 12:15:00,30.75,30.76,30.74,30.74,280100.0,21.8115,21.8186,21.8044,21.8044,280100.0
2009-06-22 12:20:00,30.74,30.76,30.69,30.71,262100.0,21.8044,21.8186,21.769,21.7831,262100.0
2009-06-22 12:25:00,30.7,30.73,30.67,30.7,1103400.0,21.7761,21.7973,21.7548,21.7761,1103400.0
2009-06-22 12:30:00,30.71,30.75,30.7,30.73,413900.0,21.7831,21.8115,21.7761,21.7973,413900.0
2009-06-22 12:35:00,30.73,30.74,30.72,30.72,188300.0,21.7973,21.8044,21.7902,21.7902,188300.0
2009-06-22 12:40:00,30.72,30.73,30.71,30.72,136800.0,21.7902,21.7973,21.7831,21.7902,136800.0
2009-06-22 12:45:00,30.71,30.72,30.68,30.69,337700.0,21.7831,21.7902,21.7619,21.769,337700.0
2009-06-22 12:50:00,30.69,30.71,30.68,30.7,189100.0,21.769,21.7831,21.7619,21.7761,189100.0
2009-06-22 12:55:00,30.7,30.76,30.7,30.76,146100.0,21.7761,21.8186,21.7761,21.8186,146100.0
2009-06-22 13:00:00,30.75,30.76,30.73,30.74,101300.0,21.8115,21.8186,21.7973,21.8044,101300.0
2009-06-22 13:05:00,30.73,30.76,30.73,30.73,282700.0,21.7973,21.8186,21.7973,21.7973,282700.0
2009-06-22 13:10:00,30.73,30.74,30.66,30.67,497900.0,21.7973,21.8044,21.7477,21.7548,497900.0
2009-06-22 13:15:00,30.67,30.7,30.64,30.65,675700.0,21.7548,21.7761,21.7335,21.7406,675700.0
2009-06-22 13:20:00,30.65,30.67,30.63,30.63,568600.0,21.7406,21.7548,21.7264,21.7264,568600.0
2009-06-22 13:25:00,30.63,30.64,30.59,30.62,809900.0,21.7264,21.7335,21.698,21.7193,809900.0
2009-06-22 13:30:00,30.63,30.68,30.62,30.68,507700.0,21.7264,21.7619,21.7193,21.7619,507700.0
2009-06-22 13:35:00,30.68,30.72,30.67,30.71,556500.0,21.7619,21.7902,21.7548,21.7831,556500.0
2009-06-22 13:40:00,30.71,30.78,30.71,30.75,1004800.0,21.7831,21.8328,21.7831,21.8115,1004800.0
2009-06-22 13:45:00,30.75,30.76,30.73,30.75,380200.0,21.8115,21.8186,21.7973,21.8115,380200.0
2009-06-22 13:50:00,30.76,30.78,30.75,30.78,336800.0,21.8186,21.8328,21.8115,21.8328,336800.0
2009-06-22 13:55:00,30.77,30.79,30.74,30.78,378100.0,21.8257,21.8399,21.8044,21.8328,378100.0
2009-06-22 14:00:00,30.77,30.78,30.74,30.76,268800.0,21.8257,21.8328,21.8044,21.8186,268800.0
2009-06-22 14:05:00,30.75,30.76,30.72,30.73,341800.0,21.8115,21.8186,21.7902,21.7973,341800.0
2009-06-22 14:10:00,30.73,30.75,30.71,30.75,352400.0,21.7973,21.8115,21.7831,21.8115,352400.0
2009-06-22 14:15:00,30.74,30.76,30.71,30.75,277200.0,21.8044,21.8186,21.7831,21.8115,277200.0
2009-06-22 14:20:00,30.75,30.76,30.73,30.75,1506500.0,21.8115,21.8186,21.7973,21.8115,1506500.0
2009-06-22 14:25:00,30.75,30.76,30.68,30.68,1226300.0,21.8115,21.8186,21.7619,21.7619,1226300.0
2009-06-22 14:30:00,30.68,30.69,30.66,30.68,534600.0,21.7619,21.769,21.7477,21.7619,534600.0
2009-06-22 14:35:00,30.68,30.77,30.66,30.75,743000.0,21.7619,21.8257,21.7477,21.8115,743000.0
2009-06-22 14:40:00,30.75,30.77,30.74,30.74,568000.0,21.8115,21.8257,21.8044,21.8044,568000.0
2009-06-22 14:45:00,30.74,30.77,30.7,30.76,332100.0,21.8044,21.8257,21.7761,21.8186,332100.0
2009-06-22 14:50:00,30.75,30.76,30.73,30.73,344800.0,21.8115,21.8186,21.7973,21.7973,344800.0
2009-06-22 14:55:00,30.74,30.74,30.7,30.73,395000.0,21.8044,21.8044,21.7761,21.7973,395000.0
2009-06-22 15:00:00,30.73,30.78,30.73,30.77,590700.0,21.7973,21.8328,21.7973,21.8257,590700.0
2009-06-22 15:05:00,30.77,30.79,30.75,30.79,431100.0,21.8257,21.8399,21.8115,21.8399,431100.0
2009-06-22 15:10:00,30.78,30.79,30.73,30.77,863600.0,21.8328,21.8399,21.7973,21.8257,863600.0
2009-06-22 15:15:00,30.76,30.8,30.74,30.79,1230900.0,21.8186,21.847,21.8044,21.8399,1230900.0
2009-06-22 15:20:00,30.79,30.8,30.74,30.76,1225400.0,21.8399,21.847,21.8044,21.8186,1225400.0
2009-06-22 15:25:00,30.75,30.76,30.73,30.75,334300.0,21.8115,21.8186,21.7973,21.8115,334300.0
2009-06-22 15:30:00,30.74,30.78,30.73,30.74,874800.0,21.8044,21.8328,21.7973,21.8044,874800.0
2009-06-22 15:35:00,30.75,30.78,30.73,30.78,1877100.0,21.8115,21.8328,21.7973,21.8328,1877100.0
2009-06-22 15:40:00,30.77,30.78,30.7,30.7,1905400.0,21.8257,21.8328,21.7761,21.7761,1905400.0
2009-06-22 15:45:00,30.7,30.73,30.7,30.72,1520000.0,21.7761,21.7973,21.7761,21.7902,1520000.0
2009-06-22 15:50:00,30.71,30.73,30.67,30.69,2843000.0,21.7831,21.7973,21.7548,21.769,2843000.0
2009-06-22 15:55:00,30.69,30.69,30.58,30.6,3782100.0,21.769,21.769,21.6909,21.7051,3782100.0
2009-06-23 09:30:00,30.56,30.59,30.51,30.57,4776800.0,21.8522,21.8737,21.8165,21.8594,4776800.0
2009-06-23 09:35:00,30.57,30.65,30.55,30.57,2121600.0,21.8594,21.9166,21.8451,21.8594,2121600.0
2009-06-23 09:40:00,30.57,30.61,30.39,30.41,2396100.0,21.8594,21.888,21.7306,21.7449,2396100.0
2009-06-23 09:45:00,30.41,30.47,30.41,30.46,1560300.0,21.7449,21.7879,21.7449,21.7807,1560300.0
2009-06-23 09:50:00,30.47,30.54,30.45,30.52,1146600.0,21.7879,21.8379,21.7736,21.8236,1146600.0
2009-06-23 09:55:00,30.53,30.53,30.49,30.52,843300.0,21.8308,21.8308,21.8022,21.8236,843300.0
2009-06-23 10:00:00,30.52,30.6,30.43,30.6,1655000.0,21.8236,21.8808,21.7592,21.8808,1655000.0
2009-06-23 10:05:00,30.61,30.61,30.46,30.49,1145600.0,21.888,21.888,21.7807,21.8022,1145600.0
2009-06-23 10:10:00,30.49,30.5,30.38,30.39,788600.0,21.8022,21.8093,21.7235,21.7306,788600.0
2009-06-23 10:15:00,30.38,30.43,30.35,30.42,1051700.0,21.7235,21.7592,21.702,21.7521,1051700.0
2009-06-23 10:20:00,30.42,30.47,30.4,30.4,854800.0,21.7521,21.7879,21.7378,21.7378,854800.0
2009-06-23 10:25:00,30.42,30.42,30.28,30.28,790600.0,21.7521,21.7521,21.652,21.652,790600.0
2009-06-23 10:30:00,30.28,30.33,30.27,30.33,800800.0,21.652,21.6877,21.6448,21.6877,800800.0
2009-06-23 10:35:00,30.33,30.35,30.29,30.31,894800.0,21.6877,21.702,21.6591,21.6734,894800.0
2009-06-23 10:40:00,30.31,30.32,30.21,30.21,1347500.0,21.6734,21.6806,21.6019,21.6019,1347500.0
2009-06-23 10:45:00,30.21,30.25,30.2,30.24,1108900.0,21.6019,21.6305,21.5948,21.6234,1108900.0
2009-06-23 10:50:00,30.24,30.26,30.2,30.22,1000800.0,21.6234,21.6377,21.5948,21.6091,1000800.0
2009-06-23 10:55:00,30.21,30.28,30.2,30.27,929800.0,21.6019,21.652,21.5948,21.6448,929800.0
2009-06-23 11:00:00,30.26,30.28,30.2,30.2,1020900.0,21.6377,21.652,21.5948,21.5948,1020900.0
2009-06-23 11:05:00,30.21,30.21,30.15,30.16,1283300.0,21.6019,21.6019,21.559,21.5662,1283300.0
2009-06-23 11:10:00,30.15,30.16,30.12,30.14,992900.0,21.559,21.5662,21.5376,21.5519,992900.0
2009-06-23 11:15:00,30.14,30.22,30.14,30.21,1577200.0,21.5519,21.6091,21.5519,21.6019,1577200.0
2009-06-23 11:20:00,30.21,30.25,30.19,30.23,1783600.0,21.6019,21.6305,21.5876,21.6162,1783600.0
2009-06-23 11:25:00,30.23,30.3,30.23,30.25,1114600.0,21.6162,21.6663,21.6162,21.6305,1114600.0
2009-06-23 11:30:00,30.26,30.3,30.22,30.28,1212600.0,21.6377,21.6663,21.6091,21.652,1212600.0
2009-06-23 11:35:00,30.28,30.34,30.21,30.33,1117400.0,21.652,21.6949,21.6019,21.6877,1117400.0
2009-06-23 11:40:00,30.33,30.36,30.27,30.36,1341400.0,21.6877,21.7092,21.6448,21.7092,1341400.0
2009-06-23 11:45:00,30.36,30.38,30.34,30.38,1293800.0,21.7092,21.7235,21.6949,21.7235,1293800.0
2009-06-23 11:50:00,30.39,30.45,30.37,30.45,936100.0,21.7306,21.7736,21.7163,21.7736,936100.0
2009-06-23 11:55:00,30.44,30.48,30.44,30.44,639000.0,21.7664,21.795,21.7664,21.7664,639000.0
2009-06-23 12:00:00,30.45,30.48,30.43,30.46,1435700.0,21.7736,21.795,21.7592,21.7807,1435700.0
2009-06-23 12:05:00,30.46,30.49,30.45,30.47,504900.0,21.7807,21.8022,21.7736,21.7879,504900.0
2009-06-23 12:10:00,30.47,30.47,30.38,30.38,410300.0,21.7879,21.7879,21.7235,21.7235,410300.0
2009-06-23 12:15:00,30.39,30.4,30.37,30.38,291000.0,21.7306,21.7378,21.7163,21.7235,291000.0
2009-06-23 12:20:00,30.39,30.44,30.38,30.43,150700.0,21.7306,21.7664,21.7235,21.7592,150700.0
2009-06-23 12:25:00,30.43,30.44,30.36,30.38,592100.0,21.7592,21.7664,21.7092,21.7235,592100.0
2009-06-23 12:30:00,30.37,30.41,30.37,30.4,195500.0,21.7163,21.7449,21.7163,21.7378,195500.0
2009-06-23 12:35:00,30.41,30.5,30.41,30.47,550000.0,21.7449,21.8093,21.7449,21.7879,550000.0
2009-06-23 12:40:00,30.48,30.5,30.45,30.49,775600.0,21.795,21.8093,21.7736,21.8022,775600.0
2009-06-23 12:45:00,30.49,30.5,30.45,30.5,534900.0,21.8022,21.8093,21.7736,21.8093,534900.0
2009-06-23 12:50:00,30.5,30.51,30.47,30.47,464300.0,21.8093,21.8165,21.7879,21.7879,464300.0
2009-06-23 12:55:00,30.48,30.48,30.45,30.46,285300.0,21.795,21.795,21.7736,21.7807,285300.0
2009-06-23 13:00:00,30.46,30.57,30.45,30.56,1053100.0,21.7807,21.8594,21.7736,21.8522,1053100.0
2009-06-23 13:05:00,30.56,30.58,30.52,30.56,685700.0,21.8522,21.8665,21.8236,21.8522,685700.0
2009-06-23 13:10:00,30.55,30.61,30.55,30.56,479600.0,21.8451,21.888,21.8451,21.8522,479600.0
2009-06-23 13:15:00,30.56,30.59,30.54,30.58,325400.0,21.8522,21.8737,21.8379,21.8665,325400.0
2009-06-23 13:20:00,30.58,30.59,30.55,30.56,500100.0,21.8665,21.8737,21.8451,21.8522,500100.0
2009-06-23 13:25:00,30.56,30.57,30.49,30.49,245100.0,21.8522,21.8594,21.8022,21.8022,245100.0
2009-06-23 13:30:00,30.5,30.53,30.49,30.52,389600.0,21.8093,21.8308,21.8022,21.8236,389600.0
2009-06-23 13:35:00,30.52,30.56,30.52,30.56,730200.0,21.8236,21.8522,21.8236,21.8522,730200.0
2009-06-23 13:40:00,30.56,30.57,30.46,30.5,1192500.0,21.8522,21.8594,21.7807,21.8093,1192500.0
2009-06-23 13:45:00,30.5,30.5,30.47,30.49,147300.0,21.8093,21.8093,21.7879,21.8022,147300.0
2009-06-23 13:50:00,30.48,30.51,30.47,30.49,2478900.0,21.795,21.8165,21.7879,21.8022,2478900.0
2009-06-23 13:55:00,30.48,30.48,30.42,30.42,181000.0,21.795,21.795,21.7521,21.7521,181000.0
2009-06-23 14:00:00,30.42,30.47,30.39,30.46,180100.0,21.7521,21.7879,21.7306,21.7807,180100.0
2009-06-23 14:05:00,30.46,30.5,30.46,30.49,271800.0,21.7807,21.8093,21.7807,21.8022,271800.0
2009-06-23 14:10:00,30.49,30.58,30.49,30.56,271300.0,21.8022,21.8665,21.8022,21.8522,271300.0
2009-06-23 14:15:00,30.57,30.65,30.56,30.62,820600.0,21.8594,21.9166,21.8522,21.8951,820600.0
2009-06-23 14:20:00,30.62,30.64,30.59,30.61,573700.0,21.8951,21.9094,21.8737,21.888,573700.0
2009-06-23 14:25:00,30.61,30.62,30.54,30.54,524900.0,21.888,21.8951,21.8379,21.8379,524900.0
2009-06-23 14:30:00,30.55,30.56,30.54,30.56,197400.0,21.8451,21.8522,21.8379,21.8522,197400.0
2009-06-23 14:35:00,30.56,30.57,30.51,30.52,280100.0,21.8522,21.8594,21.8165,21.8236,280100.0
2009-06-23 14:40:00,30.52,30.57,30.49,30.51,783500.0,21.8236,21.8594,21.8022,21.8165,783500.0
2009-06-23 14:45:00,30.51,30.57,30.51,30.55,263300.0,21.8165,21.8594,21.8165,21.8451,263300.0
2009-06-23 14:50:00,30.54,30.62,30.54,30.59,471900.0,21.8379,21.8951,21.8379,21.8737,471900.0
2009-06-23 14:55:00,30.59,30.6,30.52,30.54,891700.0,21.8737,21.8808,21.8236,21.8379,891700.0
2009-06-23 15:00:00,30.53,30.55,30.5,30.51,1011700.0,21.8308,21.8451,21.8093,21.8165,1011700.0
2009-06-23 15:05:00,30.52,30.53,30.45,30.46,759600.0,21.8236,21.8308,21.7736,21.7807,759600.0
2009-06-23 15:10:00,30.46,30.51,30.44,30.51,792600.0,21.7807,21.8165,21.7664,21.8165,792600.0
2009-06-23 15:15:00,30.51,30.52,30.49,30.49,918900.0,21.8165,21.8236,21.8022,21.8022,918900.0
2009-06-23 15:20:00,30.5,30.5,30.45,30.47,1490600.0,21.8093,21.8093,21.7736,21.7879,1490600.0
2009-06-23 15:25:00,30.48,30.55,30.45,30.54,1758300.0,21.795,21.8451,21.7736,21.8379,1758300.0
2009-06-23 15:30:00,30.53,30.54,30.45,30.52,1474300.0,21.8308,21.8379,21.7736,21.8236,1474300.0
2009-06-23 15:35:00,30.52,30.53,30.49,30.52,775100.0,21.8236,21.8308,21.8022,21.8236,775100.0
2009-06-23 15:40:00,30.53,30.56,30.52,30.56,1086600.0,21.8308,21.8522,21.8236,21.8522,1086600.0
2009-06-23 15:45:00,30.57,30.65,30.54,30.64,3302300.0,21.8594,21.9166,21.8379,21.9094,3302300.0
2009-06-23 15:50:00,30.64,30.65,30.57,30.62,3713000.0,21.9094,21.9166,21.8594,21.8951,3713000.0
2009-06-23 15:55:00,30.63,30.63,30.5,30.55,4175400.0,21.9023,21.9023,21.8093,21.8451,4175400.0
2009-06-24 09:30:00,31.36,31.51,31.31,31.31,2676600.0,22.4243,22.5315,22.3885,22.3885,2676600.0
2009-06-24 09:35:00,31.32,31.51,31.3,31.45,2344400.0,22.3957,22.5315,22.3814,22.4886,2344400.0
2009-06-24 09:40:00,31.45,31.52,31.43,31.44,1838800.0,22.4886,22.5387,22.4743,22.4815,1838800.0
2009-06-24 09:45:00,31.43,31.45,31.39,31.45,1710500.0,22.4743,22.4886,22.4457,22.4886,1710500.0
2009-06-24 09:50:00,31.45,31.47,31.41,31.47,1121500.0,22.4886,22.5029,22.46,22.5029,1121500.0
2009-06-24 09:55:00,31.47,31.53,31.46,31.51,875600.0,22.5029,22.5458,22.4958,22.5315,875600.0
2009-06-24 10:00:00,31.51,31.52,31.43,31.5,1432700.0,22.5315,22.5387,22.4743,22.5244,1432700.0
2009-06-24 10:05:00,31.5,31.56,31.46,31.54,737700.0,22.5244,22.5673,22.4958,22.553,737700.0
2009-06-24 10:10:00,31.55,31.6,31.54,31.57,1706600.0,22.5601,22.5959,22.553,22.5744,1706600.0
2009-06-24 10:15:00,31.57,31.62,31.56,31.6,697100.0,22.5744,22.6102,22.5673,22.5959,697100.0
2009-06-24 10:20:00,31.6,31.66,31.6,31.61,1104400.0,22.5959,22.6388,22.5959,22.603,1104400.0
2009-06-24 10:25:00,31.6,31.64,31.59,31.6,670700.0,22.5959,22.6245,22.5887,22.5959,670700.0
2009-06-24 10:30:00,31.59,31.62,31.49,31.54,1053000.0,22.5887,22.6102,22.5172,22.553,1053000.0
2009-06-24 10:35:00,31.53,31.55,31.49,31.51,1312800.0,22.5458,22.5601,22.5172,22.5315,1312800.0
2009-06-24 10:40:00,31.51,31.55,31.48,31.54,964000.0,22.5315,22.5601,22.5101,22.553,964000.0
2009-06-24 10:45:00,31.54,31.62,31.54,31.62,828300.0,22.553,22.6102,22.553,22.6102,828300.0
2009-06-24 10:50:00,31.62,31.65,31.6,31.63,754800.0,22.6102,22.6316,22.5959,22.6173,754800.0
2009-06-24 10:55:00,31.62,31.64,31.56,31.57,830700.0,22.6102,22.6245,22.5673,22.5744,830700.0
2009-06-24 11:00:00,31.57,31.61,31.53,31.6,1473700.0,22.5744,22.603,22.5458,22.5959,1473700.0
2009-06-24 11:05:00,31.6,31.6,31.52,31.55,604000.0,22.5959,22.5959,22.5387,22.5601,604000.0
2009-06-24 11:10:00,31.55,31.58,31.54,31.58,330000.0,22.5601,22.5816,22.553,22.5816,330000.0
2009-06-24 11:15:00,31.58,31.6,31.55,31.55,398000.0,22.5816,22.5959,22.5601,22.5601,398000.0
2009-06-24 11:20:00,31.56,31.65,31.53,31.65,839300.0,22.5673,22.6316,22.5458,22.6316,839300.0
2009-06-24 11:25:00,31.65,31.69,31.64,31.65,1304700.0,22.6316,22.6602,22.6245,22.6316,1304700.0
2009-06-24 11:30:00,31.66,31.68,31.65,31.67,846900.0,22.6388,22.6531,22.6316,22.6459,846900.0
2009-06-24 11:35:00,31.66,31.67,31.62,31.62,508300.0,22.6388,22.6459,22.6102,22.6102,508300.0
2009-06-24 11:40:00,31.63,31.63,31.58,31.6,437300.0,22.6173,22.6173,22.5816,22.5959,437300.0
2009-06-24 11:45:00,31.6,31.62,31.56,31.56,296000.0,22.5959,22.6102,22.5673,22.5673,296000.0
2009-06-24 11:50:00,31.56,31.57,31.53,31.56,366700.0,22.5673,22.5744,22.5458,22.5673,366700.0
2009-06-24 11:55:00,31.56,31.58,31.5,31.57,457500.0,22.5673,22.5816,22.5244,22.5744,457500.0
2009-06-24 12:00:00,31.57,31.59,31.56,31.59,237400.0,22.5744,22.5887,22.5673,22.5887,237400.0
2009-06-24 12:05:00,31.59,31.59,31.56,31.58,121800.0,22.5887,22.5887,22.5673,22.5816,121800.0
2009-06-24 12:10:00,31.58,31.58,31.55,31.56,125700.0,22.5816,22.5816,22.5601,22.5673,125700.0
2009-06-24 12:15:00,31.56,31.6,31.51,31.51,442900.0,22.5673,22.5959,22.5315,22.5315,442900.0
2009-06-24 12:20:00,31.52,31.53,31.48,31.49,482200.0,22.5387,22.5458,22.5101,22.5172,482200.0
2009-06-24 12:25:00,31.48,31.51,31.47,31.5,423200.0,22.5101,22.5315,22.5029,22.5244,423200.0
2009-06-24 12:30:00,31.5,31.52,31.5,31.51,339500.0,22.5244,22.5387,22.5244,22.5315,339500.0
2009-06-24 12:35:00,31.51,31.51,31.49,31.49,223600.0,22.5315,22.5315,22.5172,22.5172,223600.0
2009-06-24 12:40:00,31.5,31.5,31.45,31.46,197000.0,22.5244,22.5244,22.4886,22.4958,197000.0
2009-06-24 12:45:00,31.46,31.49,31.45,31.49,275800.0,22.4958,22.5172,22.4886,22.5172,275800.0
2009-06-24 12:50:00,31.49,31.5,31.46,31.47,479100.0,22.5172,22.5244,22.4958,22.5029,479100.0
2009-06-24 12:55:00,31.47,31.49,31.46,31.47,327200.0,22.5029,22.5172,22.4958,22.5029,327200.0
2009-06-24 13:00:00,31.48,31.51,31.47,31.51,304900.0,22.5101,22.5315,22.5029,22.5315,304900.0
2009-06-24 13:05:00,31.51,31.54,31.49,31.54,1403100.0,22.5315,22.553,22.5172,22.553,1403100.0
2009-06-24 13:10:00,31.54,31.56,31.52,31.54,260400.0,22.553,22.5673,22.5387,22.553,260400.0
2009-06-24 13:15:00,31.55,31.56,31.5,31.56,354900.0,22.5601,22.5673,22.5244,22.5673,354900.0
2009-06-24 13:20:00,31.56,31.56,31.53,31.54,68600.0,22.5673,22.5673,22.5458,22.553,68600.0
2009-06-24 13:25:00,31.54,31.58,31.53,31.55,686900.0,22.553,22.5816,22.5458,22.5601,686900.0
2009-06-24 13:30:00,31.55,31.56,31.48,31.49,247800.0,22.5601,22.5673,22.5101,22.5172,247800.0
2009-06-24 13:35:00,31.48,31.52,31.47,31.52,652600.0,22.5101,22.5387,22.5029,22.5387,652600.0
2009-06-24 13:40:00,31.52,31.52,31.5,31.51,127100.0,22.5387,22.5387,22.5244,22.5315,127100.0
2009-06-24 13:45:00,31.51,31.51,31.42,31.43,471100.0,22.5315,22.5315,22.4672,22.4743,471100.0
2009-06-24 13:50:00,31.44,31.47,31.43,31.45,194800.0,22.4815,22.5029,22.4743,22.4886,194800.0
2009-06-24 13:55:00,31.45,31.46,31.41,31.43,517900.0,22.4886,22.4958,22.46,22.4743,517900.0
2009-06-24 14:00:00,31.43,31.48,31.41,31.44,249700.0,22.4743,22.5101,22.46,22.4815,249700.0
2009-06-24 14:05:00,31.43,31.52,31.42,31.51,926000.0,22.4743,22.5387,22.4672,22.5315,926000.0
2009-06-24 14:10:00,31.51,31.52,31.48,31.48,341000.0,22.5315,22.5387,22.5101,22.5101,341000.0
2009-06-24 14:15:00,31.48,31.57,31.41,31.48,963600.0,22.5101,22.5744,22.46,22.5101,963600.0
2009-06-24 14:20:00,31.48,31.53,31.39,31.42,1519000.0,22.5101,22.5458,22.4457,22.4672,1519000.0
2009-06-24 14:25:00,31.42,31.51,31.27,31.32,2564300.0,22.4672,22.5315,22.3599,22.3957,2564300.0
2009-06-24 14:30:00,31.31,31.34,31.11,31.22,3296200.0,22.3885,22.41,22.2455,22.3241,3296200.0
2009-06-24 14:35:00,31.22,31.22,31.06,31.09,1084400.0,22.3241,22.3241,22.2097,22.2312,1084400.0
2009-06-24 14:40:00,31.09,31.19,31.09,31.19,1402400.0,22.2312,22.3027,22.2312,22.3027,1402400.0
2009-06-24 14:45:00,31.19,31.26,31.17,31.2,1503300.0,22.3027,22.3527,22.2884,22.3098,1503300.0
2009-06-24 14:50:00,31.2,31.29,31.19,31.25,962600.0,22.3098,22.3742,22.3027,22.3456,962600.0
2009-06-24 14:55:00,31.25,31.29,31.2,31.23,825600.0,22.3456,22.3742,22.3098,22.3313,825600.0
2009-06-24 15:00:00,31.24,31.27,31.2,31.25,885400.0,22.3384,22.3599,22.3098,22.3456,885400.0
2009-06-24 15:05:00,31.24,31.24,31.04,31.05,1148700.0,22.3384,22.3384,22.1954,22.2026,1148700.0
2009-06-24 15:10:00,31.05,31.08,31.0,31.08,968100.0,22.2026,22.224,22.1668,22.224,968100.0
2009-06-24 15:15:00,31.08,31.09,31.02,31.06,915300.0,22.224,22.2312,22.1811,22.2097,915300.0
2009-06-24 15:20:00,31.05,31.17,31.03,31.14,830700.0,22.2026,22.2884,22.1883,22.2669,830700.0
2009-06-24 15:25:00,31.14,31.24,31.12,31.2,2059300.0,22.2669,22.3384,22.2526,22.3098,2059300.0
2009-06-24 15:30:00,31.2,31.24,31.18,31.22,736500.0,22.3098,22.3384,22.2955,22.3241,736500.0
2009-06-24 15:35:00,31.22,31.24,31.16,31.2,1279100.0,22.3241,22.3384,22.2812,22.3098,1279100.0
2009-06-24 15:40:00,31.19,31.2,31.09,31.15,997200.0,22.3027,22.3098,22.2312,22.2741,997200.0
2009-06-24 15:45:00,31.15,31.26,31.15,31.24,1143300.0,22.2741,22.3527,22.2741,22.3384,1143300.0
2009-06-24 15:50:00,31.24,31.27,31.17,31.18,1941600.0,22.3384,22.3599,22.2884,22.2955,1941600.0
2009-06-24 15:55:00,31.18,31.27,31.17,31.24,3281600.0,22.2955,22.3599,22.2884,22.3384,3281600.0
2009-06-25 09:30:00,31.02,31.26,31.01,31.2,2116300.0,22.1811,22.3527,22.174,22.3098,2116300.0
2009-06-25 09:35:00,31.2,31.22,31.11,31.2,1126900.0,22.3098,22.3241,22.2455,22.3098,1126900.0
2009-06-25 09:40:00,31.2,31.29,31.2,31.27,1555600.0,22.3098,22.3742,22.3098,22.3599,1555600.0
2009-06-25 09:45:00,31.28,31.32,31.25,31.26,1964100.0,22.367,22.3957,22.3456,22.3527,1964100.0
2009-06-25 09:50:00,31.26,31.36,31.23,31.35,1424000.0,22.3527,22.4243,22.3313,22.4171,1424000.0
2009-06-25 09:55:00,31.35,31.42,31.33,31.41,1356500.0,22.4171,22.4672,22.4028,22.46,1356500.0
2009-06-25 10:00:00,31.41,31.5,31.41,31.47,1385100.0,22.46,22.5244,22.46,22.5029,1385100.0
2009-06-25 10:05:00,31.46,31.5,31.45,31.48,1497200.0,22.4958,22.5244,22.4886,22.5101,1497200.0
2009-06-25 10:10:00,31.48,31.55,31.47,31.5,986000.0,22.5101,22.5601,22.5029,22.5244,986000.0
2009-06-25 10:15:00,31.5,31.63,31.5,31.6,1787400.0,22.5244,22.6173,22.5244,22.5959,1787400.0
2009-06-25 10:20:00,31.61,31.62,31.53,31.55,845300.0,22.603,22.6102,22.5458,22.5601,845300.0
2009-06-25 10:25:00,31.55,31.6,31.5,31.54,1385500.0,22.5601,22.5959,22.5244,22.553,1385500.0
2009-06-25 10:30:00,31.54,31.54,31.47,31.48,914800.0,22.553,22.553,22.5029,22.5101,914800.0
2009-06-25 10:35:00,31.48,31.49,31.44,31.44,1461800.0,22.5101,22.5172,22.4815,22.4815,1461800.0
2009-06-25 10:40:00,31.45,31.47,31.38,31.38,547600.0,22.4886,22.5029,22.4386,22.4386,547600.0
2009-06-25 10:45:00,31.38,31.42,31.36,31.38,333000.0,22.4386,22.4672,22.4243,22.4386,333000.0
2009-06-25 10:50:00,31.38,31.41,31.34,31.4,274300.0,22.4386,22.46,22.41,22.4529,274300.0
2009-06-25 10:55:00,31.4,31.4,31.34,31.36,648500.0,22.4529,22.4529,22.41,22.4243,648500.0
2009-06-25 11:00:00,31.36,31.41,31.33,31.41,947900.0,22.4243,22.46,22.4028,22.46,947900.0
2009-06-25 11:05:00,31.4,31.42,31.38,31.4,462300.0,22.4529,22.4672,22.4386,22.4529,462300.0
2009-06-25 11:10:00,31.4,31.41,31.34,31.37,498900.0,22.4529,22.46,22.41,22.4314,498900.0
2009-06-25 11:15:00,31.37,31.4,31.32,31.4,1436800.0,22.4314,22.4529,22.3957,22.4529,1436800.0
2009-06-25 11:20:00,31.4,31.48,31.39,31.47,663200.0,22.4529,22.5101,22.4457,22.5029,663200.0
2009-06-25 11:25:00,31.47,31.56,31.46,31.55,738800.0,22.5029,22.5673,22.4958,22.5601,738800.0
2009-06-25 11:30:00,31.56,31.62,31.55,31.62,633900.0,22.5673,22.6102,22.5601,22.6102,633900.0
2009-06-25 11:35:00,31.62,31.65,31.61,31.64,705400.0,22.6102,22.6316,22.603,22.6245,705400.0
2009-06-25 11:40:00,31.64,31.7,31.63,31.66,1108400.0,22.6245,22.6674,22.6173,22.6388,1108400.0
2009-06-25 11:45:00,31.65,31.69,31.65,31.68,574100.0,22.6316,22.6602,22.6316,22.6531,574100.0
2009-06-25 11:50:00,31.68,31.73,31.66,31.72,357900.0,22.6531,22.6888,22.6388,22.6817,357900.0
2009-06-25 11:55:00,31.72,31.84,31.71,31.83,1418800.0,22.6817,22.7675,22.6745,22.7603,1418800.0
2009-06-25 12:00:00,31.84,31.89,31.83,31.87,955400.0,22.7675,22.8032,22.7603,22.7889,955400.0
2009-06-25 12:05:00,31.87,31.88,31.82,31.84,816400.0,22.7889,22.7961,22.7532,22.7675,816400.0
2009-06-25 12:10:00,31.84,31.86,31.8,31.81,223700.0,22.7675,22.7818,22.7389,22.746,223700.0
2009-06-25 12:15:00,31.81,31.85,31.8,31.84,518200.0,22.746,22.7746,22.7389,22.7675,518200.0
2009-06-25 12:20:00,31.84,31.89,31.83,31.88,309700.0,22.7675,22.8032,22.7603,22.7961,309700.0
2009-06-25 12:25:00,31.88,31.89,31.84,31.89,584900.0,22.7961,22.8032,22.7675,22.8032,584900.0
2009-06-25 12:30:00,31.89,31.92,31.82,31.83,538400.0,22.8032,22.8247,22.7532,22.7603,538400.0
2009-06-25 12:35:00,31.82,31.83,31.8,31.81,171300.0,22.7532,22.7603,22.7389,22.746,171300.0
2009-06-25 12:40:00,31.8,31.83,31.8,31.81,191200.0,22.7389,22.7603,22.7389,22.746,191200.0
2009-06-25 12:45:00,31.81,31.83,31.8,31.81,217300.0,22.746,22.7603,22.7389,22.746,217300.0
2009-06-25 12:50:00,31.8,31.86,31.8,31.83,604400.0,22.7389,22.7818,22.7389,22.7603,604400.0
2009-06-25 12:55:00,31.82,31.83,31.8,31.8,153600.0,22.7532,22.7603,22.7389,22.7389,153600.0
2009-06-25 13:00:00,31.8,31.88,31.79,31.88,877200.0,22.7389,22.7961,22.7317,22.7961,877200.0
2009-06-25 13:05:00,31.88,31.97,31.85,31.96,727600.0,22.7961,22.8604,22.7746,22.8533,727600.0
2009-06-25 13:10:00,31.96,31.97,31.85,31.93,1211400.0,22.8533,22.8604,22.7746,22.8318,1211400.0
2009-06-25 13:15:00,31.94,32.0,31.92,31.98,402800.0,22.839,22.8819,22.8247,22.8676,402800.0
2009-06-25 13:20:00,31.99,32.01,31.85,31.95,677600.0,22.8747,22.889,22.7746,22.8461,677600.0
2009-06-25 13:25:00,31.95,31.97,31.94,31.97,123200.0,22.8461,22.8604,22.839,22.8604,123200.0
2009-06-25 13:30:00,31.97,32.0,31.96,31.97,258300.0,22.8604,22.8819,22.8533,22.8604,258300.0
2009-06-25 13:35:00,31.97,31.98,31.94,31.96,648900.0,22.8604,22.8676,22.839,22.8533,648900.0
2009-06-25 13:40:00,31.96,31.97,31.93,31.93,338200.0,22.8533,22.8604,22.8318,22.8318,338200.0
2009-06-25 13:45:00,31.94,31.96,31.94,31.94,232000.0,22.839,22.8533,22.839,22.839,232000.0
2009-06-25 13:50:00,31.95,31.96,31.8,31.94,743800.0,22.8461,22.8533,22.7389,22.839,743800.0
2009-06-25 13:55:00,31.94,31.95,31.9,31.94,236100.0,22.839,22.8461,22.8104,22.839,236100.0
2009-06-25 14:00:00,31.94,31.95,31.87,31.87,676100.0,22.839,22.8461,22.7889,22.7889,676100.0
2009-06-25 14:05:00,31.88,31.9,31.83,31.83,369500.0,22.7961,22.8104,22.7603,22.7603,369500.0
2009-06-25 14:10:00,31.83,31.88,31.82,31.86,299900.0,22.7603,22.7961,22.7532,22.7818,299900.0
2009-06-25 14:15:00,31.85,31.85,31.79,31.82,269600.0,22.7746,22.7746,22.7317,22.7532,269600.0
2009-06-25 14:20:00,31.82,31.87,31.82,31.87,196100.0,22.7532,22.7889,22.7532,22.7889,196100.0
2009-06-25 14:25:00,31.87,31.93,31.87,31.93,536200.0,22.7889,22.8318,22.7889,22.8318,536200.0
2009-06-25 14:30:00,31.93,31.95,31.88,31.91,828600.0,22.8318,22.8461,22.7961,22.8175,828600.0
2009-06-25 14:35:00,31.91,31.94,31.86,31.87,224000.0,22.8175,22.839,22.7818,22.7889,224000.0
2009-06-25 14:40:00,31.87,31.93,31.85,31.92,491300.0,22.7889,22.8318,22.7746,22.8247,491300.0
2009-06-25 14:45:00,31.92,31.98,31.91,31.96,525500.0,22.8247,22.8676,22.8175,22.8533,525500.0
2009-06-25 14:50:00,31.96,31.97,31.9,31.93,390900.0,22.8533,22.8604,22.8104,22.8318,390900.0
2009-06-25 14:55:00,31.93,32.0,31.8,31.96,356900.0,22.8318,22.8819,22.7389,22.8533,356900.0
2009-06-25 15:00:00,31.95,31.99,31.94,31.97,1066700.0,22.8461,22.8747,22.839,22.8604,1066700.0
2009-06-25 15:05:00,31.97,32.07,31.95,32.05,812500.0,22.8604,22.9319,22.8461,22.9176,812500.0
2009-06-25 15:10:00,32.05,32.08,32.04,32.04,963800.0,22.9176,22.9391,22.9105,22.9105,963800.0
2009-06-25 15:15:00,32.04,32.05,31.99,32.01,769900.0,22.9105,22.9176,22.8747,22.889,769900.0
2009-06-25 15:20:00,32.02,32.03,31.98,32.02,730100.0,22.8962,22.9033,22.8676,22.8962,730100.0
2009-06-25 15:25:00,32.01,32.08,32.01,32.06,705200.0,22.889,22.9391,22.889,22.9248,705200.0
2009-06-25 15:30:00,32.07,32.07,31.96,31.97,620100.0,22.9319,22.9319,22.8533,22.8604,620100.0
2009-06-25 15:35:00,31.97,31.99,31.84,31.88,1588700.0,22.8604,22.8747,22.7675,22.7961,1588700.0
2009-06-25 15:40:00,31.88,31.94,31.88,31.93,759500.0,22.7961,22.839,22.7961,22.8318,759500.0
2009-06-25 15:45:00,31.93,32.06,31.92,32.03,1098000.0,22.8318,22.9248,22.8247,22.9033,1098000.0
2009-06-25 15:50:00,32.02,32.03,31.97,32.01,1115300.0,22.8962,22.9033,22.8604,22.889,1115300.0
2009-06-25 15:55:00,32.02,32.13,32.0,32.12,4066800.0,22.8962,22.9748,22.8819,22.9677,4066800.0
2009-06-26 09:30:00,32.17,32.19,32.06,32.11,3033900.0,23.0035,23.0178,22.9248,22.9605,3033900.0
2009-06-26 09:35:00,32.1,32.21,32.09,32.15,1623800.0,22.9534,23.0321,22.9462,22.9892,1623800.0
2009-06-26 09:40:00,32.15,32.25,32.15,32.24,2391400.0,22.9892,23.0607,22.9892,23.0535,2391400.0
2009-06-26 09:45:00,32.23,32.31,32.22,32.29,2573200.0,23.0464,23.1036,23.0392,23.0893,2573200.0
2009-06-26 09:50:00,32.28,32.28,32.14,32.17,2009200.0,23.0821,23.0821,22.982,23.0035,2009200.0
2009-06-26 09:55:00,32.19,32.26,32.06,32.09,1445300.0,23.0178,23.0678,22.9248,22.9462,1445300.0
2009-06-26 10:00:00,32.1,32.2,32.06,32.16,780700.0,22.9534,23.0249,22.9248,22.9963,780700.0
2009-06-26 10:05:00,32.16,32.28,32.1,32.12,859300.0,22.9963,23.0821,22.9534,22.9677,859300.0
2009-06-26 10:10:00,32.12,32.28,32.11,32.19,2597500.0,22.9677,23.0821,22.9605,23.0178,2597500.0
2009-06-26 10:15:00,32.18,32.24,32.18,32.23,2063800.0,23.0106,23.0535,23.0106,23.0464,2063800.0
2009-06-26 10:20:00,32.22,32.39,32.21,32.34,3836800.0,23.0392,23.1608,23.0321,23.125,3836800.0
2009-06-26 10:25:00,32.34,32.36,32.3,32.31,779400.0,23.125,23.1393,23.0964,23.1036,779400.0
2009-06-26 10:30:00,32.32,32.36,32.32,32.33,307900.0,23.1107,23.1393,23.1107,23.1179,307900.0
2009-06-26 10:35:00,32.33,32.42,32.27,32.27,1258700.0,23.1179,23.1822,23.075,23.075,1258700.0
2009-06-26 10:40:00,32.26,32.3,32.21,32.22,400700.0,23.0678,23.0964,23.0321,23.0392,400700.0
2009-06-26 10:45:00,32.21,32.28,32.17,32.23,1120500.0,23.0321,23.0821,23.0035,23.0464,1120500.0
2009-06-26 10:50:00,32.24,32.27,32.19,32.22,335600.0,23.0535,23.075,23.0178,23.0392,335600.0
2009-06-26 10:55:00,32.21,32.3,32.21,32.29,670600.0,23.0321,23.0964,23.0321,23.0893,670600.0
2009-06-26 11:00:00,32.29,32.35,32.18,32.2,733800.0,23.0893,23.1322,23.0106,23.0249,733800.0
2009-06-26 11:05:00,32.2,32.26,32.19,32.25,618500.0,23.0249,23.0678,23.0178,23.0607,618500.0
2009-06-26 11:10:00,32.25,32.28,32.22,32.28,720800.0,23.0607,23.0821,23.0392,23.0821,720800.0
2009-06-26 11:15:00,32.28,32.28,32.22,32.24,607300.0,23.0821,23.0821,23.0392,23.0535,607300.0
2009-06-26 11:20:00,32.25,32.27,32.2,32.23,726500.0,23.0607,23.075,23.0249,23.0464,726500.0
2009-06-26 11:25:00,32.24,32.3,32.22,32.28,1667000.0,23.0535,23.0964,23.0392,23.0821,1667000.0
2009-06-26 11:30:00,32.28,32.3,32.26,32.27,359800.0,23.0821,23.0964,23.0678,23.075,359800.0
2009-06-26 11:35:00,32.26,32.29,32.23,32.24,403200.0,23.0678,23.0893,23.0464,23.0535,403200.0
2009-06-26 11:40:00,32.24,32.27,32.19,32.2,452000.0,23.0535,23.075,23.0178,23.0249,452000.0
2009-06-26 11:45:00,32.2,32.21,32.15,32.17,713100.0,23.0249,23.0321,22.9892,23.0035,713100.0
2009-06-26 11:50:00,32.16,32.27,32.16,32.24,428700.0,22.9963,23.075,22.9963,23.0535,428700.0
2009-06-26 11:55:00,32.24,32.25,32.09,32.22,360500.0,23.0535,23.0607,22.9462,23.0392,360500.0
2009-06-26 12:00:00,32.22,32.29,32.21,32.28,423600.0,23.0392,23.0893,23.0321,23.0821,423600.0
2009-06-26 12:05:00,32.28,32.32,32.26,32.29,441100.0,23.0821,23.1107,23.0678,23.0893,441100.0
2009-06-26 12:10:00,32.29,32.31,32.27,32.3,345200.0,23.0893,23.1036,23.075,23.0964,345200.0
2009-06-26 12:15:00,32.31,32.31,32.27,32.28,236000.0,23.1036,23.1036,23.075,23.0821,236000.0
2009-06-26 12:20:00,32.27,32.3,32.26,32.3,585300.0,23.075,23.0964,23.0678,23.0964,585300.0
2009-06-26 12:25:00,32.3,32.33,32.29,32.3,424600.0,23.0964,23.1179,23.0893,23.0964,424600.0
2009-06-26 12:30:00,32.31,32.33,32.27,32.33,942100.0,23.1036,23.1179,23.075,23.1179,942100.0
2009-06-26 12:35:00,32.33,32.34,32.31,32.33,267800.0,23.1179,23.125,23.1036,23.1179,267800.0
2009-06-26 12:40:00,32.33,32.36,32.32,32.35,167400.0,23.1179,23.1393,23.1107,23.1322,167400.0
2009-06-26 12:45:00,32.35,32.38,32.34,32.36,517700.0,23.1322,23.1536,23.125,23.1393,517700.0
2009-06-26 12:50:00,32.36,32.4,32.34,32.4,443300.0,23.1393,23.1679,23.125,23.1679,443300.0
2009-06-26 12:55:00,32.4,32.4,32.37,32.37,404600.0,23.1679,23.1679,23.1465,23.1465,404600.0
2009-06-26 13:00:00,32.37,32.38,32.33,32.35,475000.0,23.1465,23.1536,23.1179,23.1322,475000.0
2009-06-26 13:05:00,32.35,32.37,32.34,32.36,148000.0,23.1322,23.1465,23.125,23.1393,148000.0
2009-06-26 13:10:00,32.36,32.37,32.33,32.34,474900.0,23.1393,23.1465,23.1179,23.125,474900.0
2009-06-26 13:15:00,32.34,32.37,32.32,32.37,170000.0,23.125,23.1465,23.1107,23.1465,170000.0
2009-06-26 13:20:00,32.37,32.37,32.33,32.37,287200.0,23.1465,23.1465,23.1179,23.1465,287200.0
2009-06-26 13:25:00,32.36,32.39,32.34,32.37,535100.0,23.1393,23.1608,23.125,23.1465,535100.0
2009-06-26 13:30:00,32.36,32.36,32.29,32.34,237200.0,23.1393,23.1393,23.0893,23.125,237200.0
2009-06-26 13:35:00,32.34,32.35,32.31,32.33,210800.0,23.125,23.1322,23.1036,23.1179,210800.0
2009-06-26 13:40:00,32.33,32.39,32.32,32.38,150200.0,23.1179,23.1608,23.1107,23.1536,150200.0
2009-06-26 13:45:00,32.38,32.38,32.33,32.36,484700.0,23.1536,23.1536,23.1179,23.1393,484700.0
2009-06-26 13:50:00,32.36,32.36,32.32,32.34,661300.0,23.1393,23.1393,23.1107,23.125,661300.0
2009-06-26 13:55:00,32.34,32.37,32.33,32.33,161400.0,23.125,23.1465,23.1179,23.1179,161400.0
2009-06-26 14:00:00,32.33,32.34,32.28,32.33,237800.0,23.1179,23.125,23.0821,23.1179,237800.0
2009-06-26 14:05:00,32.32,32.37,32.32,32.34,481300.0,23.1107,23.1465,23.1107,23.125,481300.0
2009-06-26 14:10:00,32.34,32.37,32.33,32.36,169300.0,23.125,23.1465,23.1179,23.1393,169300.0
2009-06-26 14:15:00,32.36,32.36,32.33,32.36,132000.0,23.1393,23.1393,23.1179,23.1393,132000.0
2009-06-26 14:20:00,32.35,32.36,32.32,32.32,224300.0,23.1322,23.1393,23.1107,23.1107,224300.0
2009-06-26 14:25:00,32.33,32.33,32.29,32.3,272000.0,23.1179,23.1179,23.0893,23.0964,272000.0
2009-06-26 14:30:00,32.3,32.31,32.29,32.31,97200.0,23.0964,23.1036,23.0893,23.1036,97200.0
2009-06-26 14:35:00,32.31,32.35,32.3,32.33,524300.0,23.1036,23.1322,23.0964,23.1179,524300.0
2009-06-26 14:40:00,32.33,32.37,32.31,32.36,309800.0,23.1179,23.1465,23.1036,23.1393,309800.0
2009-06-26 14:45:00,32.36,32.38,32.28,32.33,307900.0,23.1393,23.1536,23.0821,23.1179,307900.0
2009-06-26 14:50:00,32.34,32.39,32.34,32.38,192000.0,23.125,23.1608,23.125,23.1536,192000.0
2009-06-26 14:55:00,32.38,32.41,32.35,32.41,139600.0,23.1536,23.1751,23.1322,23.1751,139600.0
2009-06-26 15:00:00,32.4,32.43,32.3,32.42,679900.0,23.1679,23.1894,23.0964,23.1822,679900.0
2009-06-26 15:05:00,32.41,32.42,32.25,32.38,310900.0,23.1751,23.1822,23.0607,23.1536,310900.0
2009-06-26 15:10:00,32.39,32.41,32.37,32.39,366700.0,23.1608,23.1751,23.1465,23.1608,366700.0
2009-06-26 15:15:00,32.39,32.4,32.33,32.35,683300.0,23.1608,23.1679,23.1179,23.1322,683300.0
2009-06-26 15:20:00,32.36,32.37,32.34,32.35,153000.0,23.1393,23.1465,23.125,23.1322,153000.0
2009-06-26 15:25:00,32.34,32.38,32.34,32.36,289200.0,23.125,23.1536,23.125,23.1393,289200.0
2009-06-26 15:30:00,32.36,32.39,32.35,32.35,220100.0,23.1393,23.1608,23.1322,23.1322,220100.0
2009-06-26 15:35:00,32.35,32.37,32.33,32.34,437800.0,23.1322,23.1465,23.1179,23.125,437800.0
2009-06-26 15:40:00,32.34,32.47,32.33,32.46,1402600.0,23.125,23.218,23.1179,23.2108,1402600.0
2009-06-26 15:45:00,32.46,32.48,32.42,32.45,1734600.0,23.2108,23.2251,23.1822,23.2037,1734600.0
2009-06-26 15:50:00,32.45,32.47,32.35,32.36,1101700.0,23.2037,23.218,23.1322,23.1393,1101700.0
2009-06-26 15:55:00,32.36,32.39,32.32,32.33,2021200.0,23.1393,23.1608,23.1107,23.1179,2021200.0
2009-06-29 09:30:00,32.62,32.64,32.49,32.52,1578200.0,23.3252,23.3395,23.2323,23.2537,1578200.0
2009-06-29 09:35:00,32.53,32.55,32.4,32.41,1135600.0,23.2609,23.2752,23.1679,23.1751,1135600.0
2009-06-29 09:40:00,32.4,32.45,32.38,32.42,1008700.0,23.1679,23.2037,23.1536,23.1822,1008700.0
2009-06-29 09:45:00,32.41,32.42,32.34,32.35,760000.0,23.1751,23.1822,23.125,23.1322,760000.0
2009-06-29 09:50:00,32.34,32.36,32.29,32.3,786600.0,23.125,23.1393,23.0893,23.0964,786600.0
2009-06-29 09:55:00,32.3,32.32,32.23,32.29,1584100.0,23.0964,23.1107,23.0464,23.0893,1584100.0
2009-06-29 10:00:00,32.29,32.37,32.29,32.32,499600.0,23.0893,23.1465,23.0893,23.1107,499600.0
2009-06-29 10:05:00,32.33,32.37,32.27,32.36,1171700.0,23.1179,23.1465,23.075,23.1393,1171700.0
2009-06-29 10:10:00,32.36,32.4,32.34,32.4,2940700.0,23.1393,23.1679,23.125,23.1679,2940700.0
2009-06-29 10:15:00,32.4,32.45,32.39,32.44,1413500.0,23.1679,23.2037,23.1608,23.1965,1413500.0
2009-06-29 10:20:00,32.44,32.46,32.4,32.43,1180500.0,23.1965,23.2108,23.1679,23.1894,1180500.0
2009-06-29 10:25:00,32.43,32.53,32.42,32.53,1390300.0,23.1894,23.2609,23.1822,23.2609,1390300.0
2009-06-29 10:30:00,32.53,32.58,32.51,32.57,1423500.0,23.2609,23.2966,23.2466,23.2895,1423500.0
2009-06-29 10:35:00,32.57,32.58,32.53,32.55,954800.0,23.2895,23.2966,23.2609,23.2752,954800.0
2009-06-29 10:40:00,32.54,32.55,32.5,32.54,1185100.0,23.268,23.2752,23.2394,23.268,1185100.0
2009-06-29 10:45:00,32.54,32.65,32.54,32.62,1073700.0,23.268,23.3467,23.268,23.3252,1073700.0
2009-06-29 10:50:00,32.62,32.63,32.57,32.61,915300.0,23.3252,23.3324,23.2895,23.3181,915300.0
2009-06-29 10:55:00,32.61,32.63,32.58,32.59,417500.0,23.3181,23.3324,23.2966,23.3038,417500.0
2009-06-29 11:00:00,32.58,32.6,32.55,32.57,390100.0,23.2966,23.3109,23.2752,23.2895,390100.0
2009-06-29 11:05:00,32.57,32.58,32.54,32.55,349700.0,23.2895,23.2966,23.268,23.2752,349700.0
2009-06-29 11:10:00,32.55,32.64,32.54,32.62,634400.0,23.2752,23.3395,23.268,23.3252,634400.0
2009-06-29 11:15:00,32.62,32.63,32.43,32.57,345900.0,23.3252,23.3324,23.1894,23.2895,345900.0
2009-06-29 11:20:00,32.56,32.62,32.56,32.6,616300.0,23.2823,23.3252,23.2823,23.3109,616300.0
2009-06-29 11:25:00,32.6,32.64,32.6,32.61,569900.0,23.3109,23.3395,23.3109,23.3181,569900.0
2009-06-29 11:30:00,32.61,32.62,32.58,32.59,390600.0,23.3181,23.3252,23.2966,23.3038,390600.0
2009-06-29 11:35:00,32.59,32.6,32.54,32.55,302600.0,23.3038,23.3109,23.268,23.2752,302600.0
2009-06-29 11:40:00,32.55,32.6,32.54,32.59,938800.0,23.2752,23.3109,23.268,23.3038,938800.0
2009-06-29 11:45:00,32.59,32.63,32.58,32.6,227900.0,23.3038,23.3324,23.2966,23.3109,227900.0
2009-06-29 11:50:00,32.6,32.65,32.59,32.63,166100.0,23.3109,23.3467,23.3038,23.3324,166100.0
2009-06-29 11:55:00,32.62,32.63,32.59,32.61,572400.0,23.3252,23.3324,23.3038,23.3181,572400.0
2009-06-29 12:00:00,32.61,32.63,32.57,32.6,949500.0,23.3181,23.3324,23.2895,23.3109,949500.0
2009-06-29 12:05:00,32.6,32.61,32.59,32.6,192100.0,23.3109,23.3181,23.3038,23.3109,192100.0
2009-06-29 12:10:00,32.6,32.61,32.59,32.59,163700.0,23.3109,23.3181,23.3038,23.3038,163700.0
2009-06-29 12:15:00,32.59,32.62,32.58,32.62,186800.0,23.3038,23.3252,23.2966,23.3252,186800.0
2009-06-29 12:20:00,32.6,32.6,32.57,32.59,132200.0,23.3109,23.3109,23.2895,23.3038,132200.0
2009-06-29 12:25:00,32.59,32.62,32.58,32.61,139100.0,23.3038,23.3252,23.2966,23.3181,139100.0
2009-06-29 12:30:00,32.61,32.65,32.59,32.64,413300.0,23.3181,23.3467,23.3038,23.3395,413300.0
2009-06-29 12:35:00,32.63,32.65,32.59,32.6,309400.0,23.3324,23.3467,23.3038,23.3109,309400.0
2009-06-29 12:40:00,32.59,32.6,32.57,32.58,196300.0,23.3038,23.3109,23.2895,23.2966,196300.0
2009-06-29 12:45:00,32.57,32.59,32.56,32.57,142600.0,23.2895,23.3038,23.2823,23.2895,142600.0
2009-06-29 12:50:00,32.57,32.57,32.54,32.56,164400.0,23.2895,23.2895,23.268,23.2823,164400.0
2009-06-29 12:55:00,32.55,32.56,32.52,32.52,158800.0,23.2752,23.2823,23.2537,23.2537,158800.0
2009-06-29 13:00:00,32.53,32.58,32.51,32.56,1138400.0,23.2609,23.2966,23.2466,23.2823,1138400.0
2009-06-29 13:05:00,32.56,32.57,32.55,32.56,359800.0,23.2823,23.2895,23.2752,23.2823,359800.0
2009-06-29 13:10:00,32.56,32.6,32.56,32.6,185100.0,23.2823,23.3109,23.2823,23.3109,185100.0
2009-06-29 13:15:00,32.6,32.62,32.56,32.57,271700.0,23.3109,23.3252,23.2823,23.2895,271700.0
2009-06-29 13:20:00,32.57,32.61,32.56,32.61,211700.0,23.2895,23.3181,23.2823,23.3181,211700.0
2009-06-29 13:25:00,32.61,32.61,32.58,32.6,568900.0,23.3181,23.3181,23.2966,23.3109,568900.0
2009-06-29 13:30:00,32.6,32.61,32.59,32.6,529000.0,23.3109,23.3181,23.3038,23.3109,529000.0
2009-06-29 13:35:00,32.6,32.63,32.6,32.61,551600.0,23.3109,23.3324,23.3109,23.3181,551600.0
2009-06-29 13:40:00,32.61,32.62,32.6,32.61,333600.0,23.3181,23.3252,23.3109,23.3181,333600.0
2009-06-29 13:45:00,32.61,32.63,32.59,32.6,128900.0,23.3181,23.3324,23.3038,23.3109,128900.0
2009-06-29 13:50:00,32.6,32.6,32.56,32.57,218600.0,23.3109,23.3109,23.2823,23.2895,218600.0
2009-06-29 13:55:00,32.57,32.63,32.57,32.62,175800.0,23.2895,23.3324,23.2895,23.3252,175800.0
2009-06-29 14:00:00,32.62,32.62,32.53,32.53,252800.0,23.3252,23.3252,23.2609,23.2609,252800.0
2009-06-29 14:05:00,32.53,32.57,32.53,32.56,271000.0,23.2609,23.2895,23.2609,23.2823,271000.0
2009-06-29 14:10:00,32.56,32.6,32.54,32.55,1240200.0,23.2823,23.3109,23.268,23.2752,1240200.0
2009-06-29 14:15:00,32.55,32.6,32.55,32.58,300200.0,23.2752,23.3109,23.2752,23.2966,300200.0
2009-06-29 14:20:00,32.58,32.59,32.54,32.55,126700.0,23.2966,23.3038,23.268,23.2752,126700.0
2009-06-29 14:25:00,32.55,32.58,32.55,32.55,221000.0,23.2752,23.2966,23.2752,23.2752,221000.0
2009-06-29 14:30:00,32.55,32.59,32.55,32.59,85500.0,23.2752,23.3038,23.2752,23.3038,85500.0
2009-06-29 14:35:00,32.59,32.6,32.56,32.56,177100.0,23.3038,23.3109,23.2823,23.2823,177100.0
2009-06-29 14:40:00,32.56,32.57,32.54,32.55,209500.0,23.2823,23.2895,23.268,23.2752,209500.0
2009-06-29 14:45:00,32.55,32.57,32.55,32.57,102300.0,23.2752,23.2895,23.2752,23.2895,102300.0
2009-06-29 14:50:00,32.57,32.57,32.53,32.56,153300.0,23.2895,23.2895,23.2609,23.2823,153300.0
2009-06-29 14:55:00,32.56,32.59,32.55,32.57,604000.0,23.2823,23.3038,23.2752,23.2895,604000.0
2009-06-29 15:00:00,32.57,32.58,32.56,32.58,80200.0,23.2895,23.2966,23.2823,23.2966,80200.0
2009-06-29 15:05:00,32.58,32.61,32.55,32.57,533200.0,23.2966,23.3181,23.2752,23.2895,533200.0
2009-06-29 15:10:00,32.57,32.62,32.57,32.61,322300.0,23.2895,23.3252,23.2895,23.3181,322300.0
2009-06-29 15:15:00,32.61,32.66,32.6,32.63,236000.0,23.3181,23.3538,23.3109,23.3324,236000.0
2009-06-29 15:20:00,32.63,32.66,32.61,32.64,281000.0,23.3324,23.3538,23.3181,23.3395,281000.0
2009-06-29 15:25:00,32.64,32.65,32.62,32.64,229500.0,23.3395,23.3467,23.3252,23.3395,229500.0
2009-06-29 15:30:00,32.63,32.63,32.54,32.56,530800.0,23.3324,23.3324,23.268,23.2823,530800.0
2009-06-29 15:35:00,32.57,32.58,32.48,32.49,848500.0,23.2895,23.2966,23.2251,23.2323,848500.0
2009-06-29 15:40:00,32.49,32.6,32.49,32.57,610500.0,23.2323,23.3109,23.2323,23.2895,610500.0
2009-06-29 15:45:00,32.57,32.59,32.52,32.53,701200.0,23.2895,23.3038,23.2537,23.2609,701200.0
2009-06-29 15:50:00,32.52,32.55,32.47,32.55,997000.0,23.2537,23.2752,23.218,23.2752,997000.0
2009-06-29 15:55:00,32.55,32.59,32.54,32.57,1838000.0,23.2752,23.3038,23.268,23.2895,1838000.0
2009-06-30 09:30:00,32.53,32.61,32.51,32.6,2385700.0,23.2609,23.3181,23.2466,23.3109,2385700.0
2009-06-30 09:35:00,32.59,32.66,32.54,32.58,1520300.0,23.3038,23.3538,23.268,23.2966,1520300.0
2009-06-30 09:40:00,32.58,32.64,32.57,32.63,897700.0,23.2966,23.3395,23.2895,23.3324,897700.0
2009-06-30 09:45:00,32.63,32.67,32.59,32.61,1065100.0,23.3324,23.361,23.3038,23.3181,1065100.0
2009-06-30 09:50:00,32.61,32.63,32.55,32.59,1878500.0,23.3181,23.3324,23.2752,23.3038,1878500.0
2009-06-30 09:55:00,32.58,32.63,32.57,32.63,969500.0,23.2966,23.3324,23.2895,23.3324,969500.0
2009-06-30 10:00:00,32.62,32.62,32.33,32.44,4199900.0,23.3252,23.3252,23.1179,23.1965,4199900.0
2009-06-30 10:05:00,32.45,32.46,32.38,32.42,3031000.0,23.2037,23.2108,23.1536,23.1822,3031000.0
2009-06-30 10:10:00,32.42,32.44,32.37,32.42,847700.0,23.1822,23.1965,23.1465,23.1822,847700.0
2009-06-30 10:15:00,32.41,32.42,32.26,32.26,1126300.0,23.1751,23.1822,23.0678,23.0678,1126300.0
2009-06-30 10:20:00,32.27,32.28,32.17,32.19,1470700.0,23.075,23.0821,23.0035,23.0178,1470700.0
2009-06-30 10:25:00,32.2,32.2,32.12,32.16,1076500.0,23.0249,23.0249,22.9677,22.9963,1076500.0
2009-06-30 10:30:00,32.15,32.16,32.02,32.08,1113700.0,22.9892,22.9963,22.8962,22.9391,1113700.0
2009-06-30 10:35:00,32.08,32.09,32.01,32.05,976100.0,22.9391,22.9462,22.889,22.9176,976100.0
2009-06-30 10:40:00,32.06,32.09,32.04,32.08,759900.0,22.9248,22.9462,22.9105,22.9391,759900.0
2009-06-30 10:45:00,32.07,32.19,32.04,32.18,2625900.0,22.9319,23.0178,22.9105,23.0106,2625900.0
2009-06-30 10:50:00,32.18,32.22,32.17,32.2,1943200.0,23.0106,23.0392,23.0035,23.0249,1943200.0
2009-06-30 10:55:00,32.2,32.24,32.19,32.22,1246200.0,23.0249,23.0535,23.0178,23.0392,1246200.0
2009-06-30 11:00:00,32.22,32.26,32.19,32.22,2089700.0,23.0392,23.0678,23.0178,23.0392,2089700.0
2009-06-30 11:05:00,32.22,32.22,32.15,32.15,1195100.0,23.0392,23.0392,22.9892,22.9892,1195100.0
2009-06-30 11:10:00,32.15,32.17,32.12,32.14,1614200.0,22.9892,23.0035,22.9677,22.982,1614200.0
2009-06-30 11:15:00,32.14,32.18,32.12,32.18,1417100.0,22.982,23.0106,22.9677,23.0106,1417100.0
2009-06-30 11:20:00,32.18,32.2,32.13,32.2,899500.0,23.0106,23.0249,22.9748,23.0249,899500.0
2009-06-30 11:25:00,32.19,32.2,32.16,32.16,445000.0,23.0178,23.0249,22.9963,22.9963,445000.0
2009-06-30 11:30:00,32.16,32.16,32.09,32.13,591200.0,22.9963,22.9963,22.9462,22.9748,591200.0
2009-06-30 11:35:00,32.13,32.13,32.0,32.06,1075800.0,22.9748,22.9748,22.8819,22.9248,1075800.0
2009-06-30 11:40:00,32.06,32.13,32.06,32.11,578300.0,22.9248,22.9748,22.9248,22.9605,578300.0
2009-06-30 11:45:00,32.11,32.15,32.1,32.15,455800.0,22.9605,22.9892,22.9534,22.9892,455800.0
2009-06-30 11:50:00,32.14,32.16,32.12,32.12,570200.0,22.982,22.9963,22.9677,22.9677,570200.0
2009-06-30 11:55:00,32.12,32.18,32.12,32.14,632300.0,22.9677,23.0106,22.9677,22.982,632300.0
2009-06-30 12:00:00,32.14,32.15,32.12,32.14,359800.0,22.982,22.9892,22.9677,22.982,359800.0
2009-06-30 12:05:00,32.13,32.15,32.12,32.14,498100.0,22.9748,22.9892,22.9677,22.982,498100.0
2009-06-30 12:10:00,32.14,32.19,32.14,32.18,449200.0,22.982,23.0178,22.982,23.0106,449200.0
2009-06-30 12:15:00,32.18,32.18,32.14,32.14,245700.0,23.0106,23.0106,22.982,22.982,245700.0
2009-06-30 12:20:00,32.13,32.14,32.09,32.09,327400.0,22.9748,22.982,22.9462,22.9462,327400.0
2009-06-30 12:25:00,32.09,32.18,32.08,32.15,413000.0,22.9462,23.0106,22.9391,22.9892,413000.0
2009-06-30 12:30:00,32.15,32.21,32.14,32.19,413100.0,22.9892,23.0321,22.982,23.0178,413100.0
2009-06-30 12:35:00,32.19,32.19,32.13,32.17,279400.0,23.0178,23.0178,22.9748,23.0035,279400.0
2009-06-30 12:40:00,32.17,32.2,32.15,32.15,281400.0,23.0035,23.0249,22.9892,22.9892,281400.0
2009-06-30 12:45:00,32.15,32.2,32.15,32.15,201300.0,22.9892,23.0249,22.9892,22.9892,201300.0
2009-06-30 12:50:00,32.15,32.19,32.15,32.18,300100.0,22.9892,23.0178,22.9892,23.0106,300100.0
2009-06-30 12:55:00,32.17,32.21,32.17,32.2,195200.0,23.0035,23.0321,23.0035,23.0249,195200.0
2009-06-30 13:00:00,32.21,32.21,32.16,32.16,190300.0,23.0321,23.0321,22.9963,22.9963,190300.0
2009-06-30 13:05:00,32.16,32.19,32.15,32.17,458100.0,22.9963,23.0178,22.9892,23.0035,458100.0
2009-06-30 13:10:00,32.17,32.17,32.15,32.16,69800.0,23.0035,23.0035,22.9892,22.9963,69800.0
2009-06-30 13:15:00,32.16,32.16,32.12,32.12,174300.0,22.9963,22.9963,22.9677,22.9677,174300.0
2009-06-30 13:20:00,32.12,32.17,32.12,32.17,1026300.0,22.9677,23.0035,22.9677,23.0035,1026300.0
2009-06-30 13:25:00,32.17,32.18,32.15,32.15,532600.0,23.0035,23.0106,22.9892,22.9892,532600.0
2009-06-30 13:30:00,32.15,32.18,32.14,32.15,358800.0,22.9892,23.0106,22.982,22.9892,358800.0
2009-06-30 13:35:00,32.15,32.16,32.13,32.13,556100.0,22.9892,22.9963,22.9748,22.9748,556100.0
2009-06-30 13:40:00,32.14,32.18,32.13,32.18,719700.0,22.982,23.0106,22.9748,23.0106,719700.0
2009-06-30 13:45:00,32.17,32.19,32.16,32.17,329300.0,23.0035,23.0178,22.9963,23.0035,329300.0
2009-06-30 13:50:00,32.17,32.18,32.13,32.15,396000.0,23.0035,23.0106,22.9748,22.9892,396000.0
2009-06-30 13:55:00,32.13,32.14,32.08,32.08,444300.0,22.9748,22.982,22.9391,22.9391,444300.0
2009-06-30 14:00:00,32.08,32.11,32.06,32.11,593800.0,22.9391,22.9605,22.9248,22.9605,593800.0
2009-06-30 14:05:00,32.11,32.15,32.09,32.13,606600.0,22.9605,22.9892,22.9462,22.9748,606600.0
2009-06-30 14:10:00,32.13,32.18,32.13,32.17,574000.0,22.9748,23.0106,22.9748,23.0035,574000.0
2009-06-30 14:15:00,32.18,32.19,32.16,32.18,501400.0,23.0106,23.0178,22.9963,23.0106,501400.0
2009-06-30 14:20:00,32.18,32.21,32.17,32.21,940800.0,23.0106,23.0321,23.0035,23.0321,940800.0
2009-06-30 14:25:00,32.21,32.22,32.19,32.21,530700.0,23.0321,23.0392,23.0178,23.0321,530700.0
2009-06-30 14:30:00,32.21,32.22,32.17,32.21,908800.0,23.0321,23.0392,23.0035,23.0321,908800.0
2009-06-30 14:35:00,32.21,32.26,32.2,32.26,770300.0,23.0321,23.0678,23.0249,23.0678,770300.0
2009-06-30 14:40:00,32.26,32.27,32.23,32.25,605100.0,23.0678,23.075,23.0464,23.0607,605100.0
2009-06-30 14:45:00,32.25,32.26,32.18,32.18,1414000.0,23.0607,23.0678,23.0106,23.0106,1414000.0
2009-06-30 14:50:00,32.18,32.21,32.17,32.2,1122000.0,23.0106,23.0321,23.0035,23.0249,1122000.0
2009-06-30 14:55:00,32.2,32.2,32.15,32.15,1464200.0,23.0249,23.0249,22.9892,22.9892,1464200.0
2009-06-30 15:00:00,32.15,32.19,32.14,32.17,581800.0,22.9892,23.0178,22.982,23.0035,581800.0
2009-06-30 15:05:00,32.16,32.2,32.16,32.19,528900.0,22.9963,23.0249,22.9963,23.0178,528900.0
2009-06-30 15:10:00,32.18,32.24,32.18,32.21,647000.0,23.0106,23.0535,23.0106,23.0321,647000.0
2009-06-30 15:15:00,32.2,32.26,32.15,32.18,1231100.0,23.0249,23.0678,22.9892,23.0106,1231100.0
2009-06-30 15:20:00,32.18,32.22,32.14,32.21,1797100.0,23.0106,23.0392,22.982,23.0321,1797100.0
2009-06-30 15:25:00,32.2,32.22,32.18,32.2,695600.0,23.0249,23.0392,23.0106,23.0249,695600.0
2009-06-30 15:30:00,32.21,32.3,32.2,32.3,1191900.0,23.0321,23.0964,23.0249,23.0964,1191900.0
2009-06-30 15:35:00,32.3,32.32,32.26,32.3,1066900.0,23.0964,23.1107,23.0678,23.0964,1066900.0
2009-06-30 15:40:00,32.3,32.31,32.25,32.29,564000.0,23.0964,23.1036,23.0607,23.0893,564000.0
2009-06-30 15:45:00,32.28,32.3,32.26,32.27,1767400.0,23.0821,23.0964,23.0678,23.075,1767400.0
2009-06-30 15:50:00,32.27,32.28,32.21,32.22,2582900.0,23.075,23.0821,23.0321,23.0392,2582900.0
2009-06-30 15:55:00,32.22,32.3,32.2,32.25,4446300.0,23.0392,23.0964,23.0249,23.0607,4446300.0
2009-07-01 09:30:00,32.92,32.96,32.89,32.94,2645700.0,23.5397,23.5683,23.5183,23.554,2645700.0
2009-07-01 09:35:00,32.93,33.02,32.92,32.99,1773600.0,23.5469,23.6113,23.5397,23.5898,1773600.0
2009-07-01 09:40:00,32.99,33.01,32.9,32.93,1544400.0,23.5898,23.6041,23.5254,23.5469,1544400.0
2009-07-01 09:45:00,32.93,32.96,32.9,32.96,1529600.0,23.5469,23.5683,23.5254,23.5683,1529600.0
2009-07-01 09:50:00,32.96,33.01,32.94,32.98,1099000.0,23.5683,23.6041,23.554,23.5826,1099000.0
2009-07-01 09:55:00,32.97,33.01,32.97,32.99,962300.0,23.5755,23.6041,23.5755,23.5898,962300.0
2009-07-01 10:00:00,33.0,33.0,32.88,32.89,2237000.0,23.597,23.597,23.5111,23.5183,2237000.0
2009-07-01 10:05:00,32.89,32.96,32.89,32.95,1336800.0,23.5183,23.5683,23.5183,23.5612,1336800.0
2009-07-01 10:10:00,32.96,32.97,32.9,32.93,1089900.0,23.5683,23.5755,23.5254,23.5469,1089900.0
2009-07-01 10:15:00,32.93,33.07,32.92,33.07,1542800.0,23.5469,23.647,23.5397,23.647,1542800.0
2009-07-01 10:20:00,33.07,33.14,33.07,33.07,1639800.0,23.647,23.6971,23.647,23.647,1639800.0
2009-07-01 10:25:00,33.08,33.19,33.06,33.19,1813400.0,23.6542,23.7328,23.6399,23.7328,1813400.0
2009-07-01 10:30:00,33.19,33.2,33.14,33.15,1373100.0,23.7328,23.74,23.6971,23.7042,1373100.0
2009-07-01 10:35:00,33.16,33.18,33.12,33.13,846400.0,23.7114,23.7257,23.6828,23.6899,846400.0
2009-07-01 10:40:00,33.13,33.18,33.13,33.15,615600.0,23.6899,23.7257,23.6899,23.7042,615600.0
2009-07-01 10:45:00,33.14,33.2,32.95,33.09,924000.0,23.6971,23.74,23.5612,23.6613,924000.0
2009-07-01 10:50:00,33.09,33.13,33.08,33.09,1052300.0,23.6613,23.6899,23.6542,23.6613,1052300.0
2009-07-01 10:55:00,33.1,33.13,33.09,33.12,523900.0,23.6685,23.6899,23.6613,23.6828,523900.0
2009-07-01 11:00:00,33.11,33.14,33.09,33.1,1011700.0,23.6756,23.6971,23.6613,23.6685,1011700.0
2009-07-01 11:05:00,33.11,33.14,33.09,33.12,1015100.0,23.6756,23.6971,23.6613,23.6828,1015100.0
2009-07-01 11:10:00,33.11,33.13,33.1,33.12,476600.0,23.6756,23.6899,23.6685,23.6828,476600.0
2009-07-01 11:15:00,33.12,33.13,33.1,33.11,1017100.0,23.6828,23.6899,23.6685,23.6756,1017100.0
2009-07-01 11:20:00,33.1,33.11,33.05,33.09,445900.0,23.6685,23.6756,23.6327,23.6613,445900.0
2009-07-01 11:25:00,33.09,33.12,33.07,33.07,747000.0,23.6613,23.6828,23.647,23.647,747000.0
2009-07-01 11:30:00,33.07,33.12,33.07,33.1,928700.0,23.647,23.6828,23.647,23.6685,928700.0
2009-07-01 11:35:00,33.1,33.12,33.09,33.11,250700.0,23.6685,23.6828,23.6613,23.6756,250700.0
2009-07-01 11:40:00,33.11,33.11,33.05,33.06,532500.0,23.6756,23.6756,23.6327,23.6399,532500.0
2009-07-01 11:45:00,33.06,33.06,33.04,33.06,913800.0,23.6399,23.6399,23.6256,23.6399,913800.0
2009-07-01 11:50:00,33.06,33.08,33.04,33.07,430900.0,23.6399,23.6542,23.6256,23.647,430900.0
2009-07-01 11:55:00,33.08,33.1,33.05,33.07,1194600.0,23.6542,23.6685,23.6327,23.647,1194600.0
2009-07-01 12:00:00,33.08,33.11,33.04,33.11,334500.0,23.6542,23.6756,23.6256,23.6756,334500.0
2009-07-01 12:05:00,33.11,33.12,33.07,33.09,340500.0,23.6756,23.6828,23.647,23.6613,340500.0
2009-07-01 12:10:00,33.09,33.11,33.03,33.05,470300.0,23.6613,23.6756,23.6184,23.6327,470300.0
2009-07-01 12:15:00,33.05,33.1,33.04,33.1,882600.0,23.6327,23.6685,23.6256,23.6685,882600.0
2009-07-01 12:20:00,33.1,33.12,33.08,33.12,882100.0,23.6685,23.6828,23.6542,23.6828,882100.0
2009-07-01 12:25:00,33.12,33.14,33.11,33.12,414400.0,23.6828,23.6971,23.6756,23.6828,414400.0
2009-07-01 12:30:00,33.11,33.13,33.1,33.13,660100.0,23.6756,23.6899,23.6685,23.6899,660100.0
2009-07-01 12:35:00,33.13,33.14,33.12,33.13,183500.0,23.6899,23.6971,23.6828,23.6899,183500.0
2009-07-01 12:40:00,33.13,33.14,33.1,33.14,259700.0,23.6899,23.6971,23.6685,23.6971,259700.0
2009-07-01 12:45:00,33.14,33.14,33.12,33.13,164600.0,23.6971,23.6971,23.6828,23.6899,164600.0
2009-07-01 12:50:00,33.13,33.13,33.11,33.11,186400.0,23.6899,23.6899,23.6756,23.6756,186400.0
2009-07-01 12:55:00,33.11,33.12,33.07,33.08,300100.0,23.6756,23.6828,23.647,23.6542,300100.0
2009-07-01 13:00:00,33.07,33.1,33.06,33.09,536300.0,23.647,23.6685,23.6399,23.6613,536300.0
2009-07-01 13:05:00,33.09,33.1,33.06,33.1,265800.0,23.6613,23.6685,23.6399,23.6685,265800.0
2009-07-01 13:10:00,33.1,33.12,33.09,33.1,166100.0,23.6685,23.6828,23.6613,23.6685,166100.0
2009-07-01 13:15:00,33.11,33.11,33.1,33.11,102900.0,23.6756,23.6756,23.6685,23.6756,102900.0
2009-07-01 13:20:00,33.11,33.13,33.1,33.13,241100.0,23.6756,23.6899,23.6685,23.6899,241100.0
2009-07-01 13:25:00,33.13,33.14,33.08,33.14,335100.0,23.6899,23.6971,23.6542,23.6971,335100.0
2009-07-01 13:30:00,33.14,33.14,33.1,33.11,262100.0,23.6971,23.6971,23.6685,23.6756,262100.0
2009-07-01 13:35:00,33.1,33.13,33.1,33.12,156100.0,23.6685,23.6899,23.6685,23.6828,156100.0
2009-07-01 13:40:00,33.11,33.13,33.08,33.11,357100.0,23.6756,23.6899,23.6542,23.6756,357100.0
2009-07-01 13:45:00,33.1,33.11,33.08,33.1,639800.0,23.6685,23.6756,23.6542,23.6685,639800.0
2009-07-01 13:50:00,33.1,33.11,33.09,33.1,296800.0,23.6685,23.6756,23.6613,23.6685,296800.0
2009-07-01 13:55:00,33.09,33.13,33.09,33.12,304300.0,23.6613,23.6899,23.6613,23.6828,304300.0
2009-07-01 14:00:00,33.11,33.12,33.04,33.06,528400.0,23.6756,23.6828,23.6256,23.6399,528400.0
2009-07-01 14:05:00,33.06,33.08,33.02,33.03,760300.0,23.6399,23.6542,23.6113,23.6184,760300.0
2009-07-01 14:10:00,33.03,33.04,33.01,33.04,200000.0,23.6184,23.6256,23.6041,23.6256,200000.0
2009-07-01 14:15:00,33.03,33.04,33.01,33.03,237900.0,23.6184,23.6256,23.6041,23.6184,237900.0
2009-07-01 14:20:00,33.02,33.04,33.0,33.03,259100.0,23.6113,23.6256,23.597,23.6184,259100.0
2009-07-01 14:25:00,33.02,33.04,33.02,33.02,248100.0,23.6113,23.6256,23.6113,23.6113,248100.0
2009-07-01 14:30:00,33.02,33.03,32.96,33.01,1021500.0,23.6113,23.6184,23.5683,23.6041,1021500.0
2009-07-01 14:35:00,33.01,33.08,32.96,32.99,995300.0,23.6041,23.6542,23.5683,23.5898,995300.0
2009-07-01 14:40:00,32.99,32.99,32.95,32.97,924000.0,23.5898,23.5898,23.5612,23.5755,924000.0
2009-07-01 14:45:00,32.98,32.99,32.96,32.98,522200.0,23.5826,23.5898,23.5683,23.5826,522200.0
2009-07-01 14:50:00,32.98,32.99,32.94,32.96,602700.0,23.5826,23.5898,23.554,23.5683,602700.0
2009-07-01 14:55:00,32.96,32.97,32.92,32.95,897800.0,23.5683,23.5755,23.5397,23.5612,897800.0
2009-07-01 15:00:00,32.95,32.96,32.93,32.96,763300.0,23.5612,23.5683,23.5469,23.5683,763300.0
2009-07-01 15:05:00,32.96,32.98,32.94,32.95,681300.0,23.5683,23.5826,23.554,23.5612,681300.0
2009-07-01 15:10:00,32.95,32.96,32.92,32.96,1051300.0,23.5612,23.5683,23.5397,23.5683,1051300.0
2009-07-01 15:15:00,32.96,33.01,32.95,32.96,1285700.0,23.5683,23.6041,23.5612,23.5683,1285700.0
2009-07-01 15:20:00,32.95,32.99,32.94,32.96,1012400.0,23.5612,23.5898,23.554,23.5683,1012400.0
2009-07-01 15:25:00,32.96,32.98,32.88,32.9,1912400.0,23.5683,23.5826,23.5111,23.5254,1912400.0
2009-07-01 15:30:00,32.89,32.9,32.85,32.9,1488700.0,23.5183,23.5254,23.4897,23.5254,1488700.0
2009-07-01 15:35:00,32.89,32.9,32.86,32.88,879600.0,23.5183,23.5254,23.4968,23.5111,879600.0
2009-07-01 15:40:00,32.88,32.91,32.8,32.85,1869800.0,23.5111,23.5326,23.4539,23.4897,1869800.0
2009-07-01 15:45:00,32.85,32.85,32.77,32.78,2728900.0,23.4897,23.4897,23.4325,23.4396,2728900.0
2009-07-01 15:50:00,32.78,32.82,32.76,32.79,3098600.0,23.4396,23.4682,23.4253,23.4468,3098600.0
2009-07-01 15:55:00,32.78,32.95,32.74,32.82,6858900.0,23.4396,23.5612,23.411,23.4682,6858900.0
2009-07-02 09:30:00,32.25,32.28,32.05,32.07,2337500.0,23.0607,23.0821,22.9176,22.9319,2337500.0
2009-07-02 09:35:00,32.07,32.12,32.0,32.02,1421400.0,22.9319,22.9677,22.8819,22.8962,1421400.0
2009-07-02 09:40:00,32.02,32.08,32.0,32.07,781800.0,22.8962,22.9391,22.8819,22.9319,781800.0
2009-07-02 09:45:00,32.07,32.14,32.03,32.14,592600.0,22.9319,22.982,22.9033,22.982,592600.0
2009-07-02 09:50:00,32.14,32.15,32.05,32.06,2055500.0,22.982,22.9892,22.9176,22.9248,2055500.0
2009-07-02 09:55:00,32.06,32.1,32.05,32.06,1431200.0,22.9248,22.9534,22.9176,22.9248,1431200.0
2009-07-02 10:00:00,32.06,32.1,32.05,32.06,1220900.0,22.9248,22.9534,22.9176,22.9248,1220900.0
2009-07-02 10:05:00,32.06,32.08,31.96,31.97,1123600.0,22.9248,22.9391,22.8533,22.8604,1123600.0
2009-07-02 10:10:00,31.98,31.99,31.9,31.94,2954400.0,22.8676,22.8747,22.8104,22.839,2954400.0
2009-07-02 10:15:00,31.95,32.0,31.93,31.98,825700.0,22.8461,22.8819,22.8318,22.8676,825700.0
2009-07-02 10:20:00,31.97,32.01,31.93,31.96,1261200.0,22.8604,22.889,22.8318,22.8533,1261200.0
2009-07-02 10:25:00,31.96,32.0,31.95,32.0,817400.0,22.8533,22.8819,22.8461,22.8819,817400.0
2009-07-02 10:30:00,32.0,32.01,31.95,32.01,711600.0,22.8819,22.889,22.8461,22.889,711600.0
2009-07-02 10:35:00,32.01,32.08,32.01,32.06,600500.0,22.889,22.9391,22.889,22.9248,600500.0
2009-07-02 10:40:00,32.06,32.12,32.05,32.11,567000.0,22.9248,22.9677,22.9176,22.9605,567000.0
2009-07-02 10:45:00,32.11,32.11,31.95,32.09,385000.0,22.9605,22.9605,22.8461,22.9462,385000.0
2009-07-02 10:50:00,32.09,32.15,32.08,32.15,278300.0,22.9462,22.9892,22.9391,22.9892,278300.0
2009-07-02 10:55:00,32.15,32.18,32.1,32.11,953500.0,22.9892,23.0106,22.9534,22.9605,953500.0
2009-07-02 11:00:00,32.1,32.12,32.06,32.1,878000.0,22.9534,22.9677,22.9248,22.9534,878000.0
2009-07-02 11:05:00,32.1,32.15,32.1,32.15,565200.0,22.9534,22.9892,22.9534,22.9892,565200.0
2009-07-02 11:10:00,32.15,32.17,32.11,32.12,667500.0,22.9892,23.0035,22.9605,22.9677,667500.0
2009-07-02 11:15:00,32.12,32.13,32.08,32.08,264800.0,22.9677,22.9748,22.9391,22.9391,264800.0
2009-07-02 11:20:00,32.08,32.1,32.04,32.04,595400.0,22.9391,22.9534,22.9105,22.9105,595400.0
2009-07-02 11:25:00,32.04,32.07,32.03,32.04,910000.0,22.9105,22.9319,22.9033,22.9105,910000.0
2009-07-02 11:30:00,32.04,32.04,32.02,32.03,338100.0,22.9105,22.9105,22.8962,22.9033,338100.0
2009-07-02 11:35:00,32.02,32.03,31.98,32.0,432300.0,22.8962,22.9033,22.8676,22.8819,432300.0
2009-07-02 11:40:00,32.0,32.01,31.96,31.96,714800.0,22.8819,22.889,22.8533,22.8533,714800.0
2009-07-02 11:45:00,31.96,31.97,31.92,31.97,1244400.0,22.8533,22.8604,22.8247,22.8604,1244400.0
2009-07-02 11:50:00,31.97,32.02,31.97,32.0,406000.0,22.8604,22.8962,22.8604,22.8819,406000.0
2009-07-02 11:55:00,32.01,32.04,32.0,32.04,536300.0,22.889,22.9105,22.8819,22.9105,536300.0
2009-07-02 12:00:00,32.04,32.05,32.01,32.05,251000.0,22.9105,22.9176,22.889,22.9176,251000.0
2009-07-02 12:05:00,32.04,32.05,32.01,32.03,110400.0,22.9105,22.9176,22.889,22.9033,110400.0
2009-07-02 12:10:00,32.03,32.05,32.02,32.05,106900.0,22.9033,22.9176,22.8962,22.9176,106900.0
2009-07-02 12:15:00,32.05,32.06,32.01,32.01,198300.0,22.9176,22.9248,22.889,22.889,198300.0
2009-07-02 12:20:00,32.02,32.03,32.0,32.01,114400.0,22.8962,22.9033,22.8819,22.889,114400.0
2009-07-02 12:25:00,32.01,32.02,31.99,31.99,114300.0,22.889,22.8962,22.8747,22.8747,114300.0
2009-07-02 12:30:00,31.99,32.0,31.96,31.96,298500.0,22.8747,22.8819,22.8533,22.8533,298500.0
2009-07-02 12:35:00,31.96,31.98,31.94,31.98,189600.0,22.8533,22.8676,22.839,22.8676,189600.0
2009-07-02 12:40:00,31.99,32.0,31.97,31.98,129400.0,22.8747,22.8819,22.8604,22.8676,129400.0
2009-07-02 12:45:00,31.98,32.01,31.97,32.0,101600.0,22.8676,22.889,22.8604,22.8819,101600.0
2009-07-02 12:50:00,32.0,32.02,31.98,31.99,150400.0,22.8819,22.8962,22.8676,22.8747,150400.0
2009-07-02 12:55:00,31.99,32.01,31.98,32.0,123400.0,22.8747,22.889,22.8676,22.8819,123400.0
2009-07-02 13:00:00,32.01,32.02,32.0,32.02,74000.0,22.889,22.8962,22.8819,22.8962,74000.0
2009-07-02 13:05:00,32.01,32.04,32.01,32.04,85700.0,22.889,22.9105,22.889,22.9105,85700.0
2009-07-02 13:10:00,32.04,32.05,32.02,32.05,243700.0,22.9105,22.9176,22.8962,22.9176,243700.0
2009-07-02 13:15:00,32.05,32.07,32.03,32.04,347800.0,22.9176,22.9319,22.9033,22.9105,347800.0
2009-07-02 13:20:00,32.04,32.06,32.02,32.05,679800.0,22.9105,22.9248,22.8962,22.9176,679800.0
2009-07-02 13:25:00,32.05,32.08,32.04,32.05,593400.0,22.9176,22.9391,22.9105,22.9176,593400.0
2009-07-02 13:30:00,32.05,32.06,32.03,32.04,361700.0,22.9176,22.9248,22.9033,22.9105,361700.0
2009-07-02 13:35:00,32.05,32.06,32.03,32.05,377900.0,22.9176,22.9248,22.9033,22.9176,377900.0
2009-07-02 13:40:00,32.06,32.09,32.05,32.06,419900.0,22.9248,22.9462,22.9176,22.9248,419900.0
2009-07-02 13:45:00,32.07,32.07,32.04,32.05,295100.0,22.9319,22.9319,22.9105,22.9176,295100.0
2009-07-02 13:50:00,32.05,32.05,32.02,32.04,401900.0,22.9176,22.9176,22.8962,22.9105,401900.0
2009-07-02 13:55:00,32.05,32.08,32.04,32.07,268700.0,22.9176,22.9391,22.9105,22.9319,268700.0
2009-07-02 14:00:00,32.06,32.07,32.04,32.06,553900.0,22.9248,22.9319,22.9105,22.9248,553900.0
2009-07-02 14:05:00,32.06,32.07,32.05,32.06,487300.0,22.9248,22.9319,22.9176,22.9248,487300.0
2009-07-02 14:10:00,32.06,32.07,32.04,32.05,561600.0,22.9248,22.9319,22.9105,22.9176,561600.0
2009-07-02 14:15:00,32.04,32.05,32.03,32.05,281900.0,22.9105,22.9176,22.9033,22.9176,281900.0
2009-07-02 14:20:00,32.05,32.06,32.04,32.06,174000.0,22.9176,22.9248,22.9105,22.9248,174000.0
2009-07-02 14:25:00,32.06,32.06,32.03,32.04,199200.0,22.9248,22.9248,22.9033,22.9105,199200.0
2009-07-02 14:30:00,32.05,32.05,32.02,32.05,139600.0,22.9176,22.9176,22.8962,22.9176,139600.0
2009-07-02 14:35:00,32.05,32.06,32.04,32.04,271300.0,22.9176,22.9248,22.9105,22.9105,271300.0
2009-07-02 14:40:00,32.05,32.06,32.04,32.05,200100.0,22.9176,22.9248,22.9105,22.9176,200100.0
2009-07-02 14:45:00,32.05,32.06,32.02,32.02,307000.0,22.9176,22.9248,22.8962,22.8962,307000.0
2009-07-02 14:50:00,32.02,32.05,32.02,32.05,121200.0,22.8962,22.9176,22.8962,22.9176,121200.0
2009-07-02 14:55:00,32.05,32.06,32.04,32.06,65600.0,22.9176,22.9248,22.9105,22.9248,65600.0
2009-07-02 15:00:00,32.06,32.07,32.05,32.05,110500.0,22.9248,22.9319,22.9176,22.9176,110500.0
2009-07-02 15:05:00,32.05,32.1,32.04,32.1,421500.0,22.9176,22.9534,22.9105,22.9534,421500.0
2009-07-02 15:10:00,32.1,32.1,32.07,32.07,700300.0,22.9534,22.9534,22.9319,22.9319,700300.0
2009-07-02 15:15:00,32.07,32.09,32.06,32.08,721000.0,22.9319,22.9462,22.9248,22.9391,721000.0
2009-07-02 15:20:00,32.08,32.08,31.97,32.0,647600.0,22.9391,22.9391,22.8604,22.8819,647600.0
2009-07-02 15:25:00,32.0,32.0,31.94,31.97,1109000.0,22.8819,22.8819,22.839,22.8604,1109000.0
2009-07-02 15:30:00,31.97,31.98,31.87,31.87,1788000.0,22.8604,22.8676,22.7889,22.7889,1788000.0
2009-07-02 15:35:00,31.88,31.96,31.87,31.96,808400.0,22.7961,22.8533,22.7889,22.8533,808400.0
2009-07-02 15:40:00,31.96,31.96,31.93,31.96,578400.0,22.8533,22.8533,22.8318,22.8533,578400.0
2009-07-02 15:45:00,31.96,32.06,31.95,32.04,1669400.0,22.8533,22.9248,22.8461,22.9105,1669400.0
2009-07-02 15:50:00,32.05,32.05,32.0,32.02,856200.0,22.9176,22.9176,22.8819,22.8962,856200.0
2009-07-02 15:55:00,32.02,32.02,31.91,31.91,2855900.0,22.8962,22.8962,22.8175,22.8175,2855900.0
2009-07-06 09:30:00,31.46,31.5,31.4,31.5,2600000.0,22.4958,22.5244,22.4529,22.5244,2600000.0
2009-07-06 09:35:00,31.49,31.54,31.47,31.52,1472500.0,22.5172,22.553,22.5029,22.5387,1472500.0
2009-07-06 09:40:00,31.53,31.6,31.51,31.52,1326700.0,22.5458,22.5959,22.5315,22.5387,1326700.0
2009-07-06 09:45:00,31.52,31.65,31.5,31.65,1192400.0,22.5387,22.6316,22.5244,22.6316,1192400.0
2009-07-06 09:50:00,31.65,31.65,31.55,31.57,1215400.0,22.6316,22.6316,22.5601,22.5744,1215400.0
2009-07-06 09:55:00,31.56,31.64,31.56,31.61,655300.0,22.5673,22.6245,22.5673,22.603,655300.0
2009-07-06 10:00:00,31.61,31.72,31.53,31.58,1554200.0,22.603,22.6817,22.5458,22.5816,1554200.0
2009-07-06 10:05:00,31.59,31.63,31.52,31.52,658000.0,22.5887,22.6173,22.5387,22.5387,658000.0
2009-07-06 10:10:00,31.52,31.53,31.46,31.47,1055200.0,22.5387,22.5458,22.4958,22.5029,1055200.0
2009-07-06 10:15:00,31.48,31.49,31.4,31.4,495400.0,22.5101,22.5172,22.4529,22.4529,495400.0
2009-07-06 10:20:00,31.4,31.41,31.33,31.36,1466000.0,22.4529,22.46,22.4028,22.4243,1466000.0
2009-07-06 10:25:00,31.36,31.4,31.36,31.38,930100.0,22.4243,22.4529,22.4243,22.4386,930100.0
2009-07-06 10:30:00,31.36,31.38,31.3,31.3,1937600.0,22.4243,22.4386,22.3814,22.3814,1937600.0
2009-07-06 10:35:00,31.29,31.31,31.27,31.27,1615200.0,22.3742,22.3885,22.3599,22.3599,1615200.0
2009-07-06 10:40:00,31.27,31.27,31.23,31.25,1555000.0,22.3599,22.3599,22.3313,22.3456,1555000.0
2009-07-06 10:45:00,31.25,31.32,31.25,31.3,1317500.0,22.3456,22.3957,22.3456,22.3814,1317500.0
2009-07-06 10:50:00,31.3,31.31,31.22,31.23,1168300.0,22.3814,22.3885,22.3241,22.3313,1168300.0
2009-07-06 10:55:00,31.24,31.3,31.24,31.28,839100.0,22.3384,22.3814,22.3384,22.367,839100.0
2009-07-06 11:00:00,31.28,31.32,31.27,31.31,869600.0,22.367,22.3957,22.3599,22.3885,869600.0
2009-07-06 11:05:00,31.3,31.32,31.3,31.3,459900.0,22.3814,22.3957,22.3814,22.3814,459900.0
2009-07-06 11:10:00,31.29,31.39,31.28,31.38,1063300.0,22.3742,22.4457,22.367,22.4386,1063300.0
2009-07-06 11:15:00,31.38,31.43,31.37,31.43,609000.0,22.4386,22.4743,22.4314,22.4743,609000.0
2009-07-06 11:20:00,31.42,31.48,31.42,31.46,573400.0,22.4672,22.5101,22.4672,22.4958,573400.0
2009-07-06 11:25:00,31.45,31.46,31.41,31.41,468500.0,22.4886,22.4958,22.46,22.46,468500.0
2009-07-06 11:30:00,31.42,31.42,31.25,31.41,232300.0,22.4672,22.4672,22.3456,22.46,232300.0
2009-07-06 11:35:00,31.41,31.43,31.39,31.42,276800.0,22.46,22.4743,22.4457,22.4672,276800.0
2009-07-06 11:40:00,31.42,31.42,31.37,31.41,174200.0,22.4672,22.4672,22.4314,22.46,174200.0
2009-07-06 11:45:00,31.4,31.48,31.4,31.48,206200.0,22.4529,22.5101,22.4529,22.5101,206200.0
2009-07-06 11:50:00,31.48,31.48,31.44,31.46,163100.0,22.5101,22.5101,22.4815,22.4958,163100.0
2009-07-06 11:55:00,31.45,31.46,31.37,31.39,255700.0,22.4886,22.4958,22.4314,22.4457,255700.0
2009-07-06 12:00:00,31.39,31.45,31.39,31.45,179900.0,22.4457,22.4886,22.4457,22.4886,179900.0
2009-07-06 12:05:00,31.45,31.46,31.42,31.45,126900.0,22.4886,22.4958,22.4672,22.4886,126900.0
2009-07-06 12:10:00,31.45,31.49,31.44,31.49,337200.0,22.4886,22.5172,22.4815,22.5172,337200.0
2009-07-06 12:15:00,31.49,31.5,31.48,31.5,225600.0,22.5172,22.5244,22.5101,22.5244,225600.0
2009-07-06 12:20:00,31.5,31.53,31.48,31.49,352300.0,22.5244,22.5458,22.5101,22.5172,352300.0
2009-07-06 12:25:00,31.48,31.49,31.44,31.45,234800.0,22.5101,22.5172,22.4815,22.4886,234800.0
2009-07-06 12:30:00,31.44,31.45,31.41,31.43,211200.0,22.4815,22.4886,22.46,22.4743,211200.0
2009-07-06 12:35:00,31.44,31.46,31.42,31.43,137300.0,22.4815,22.4958,22.4672,22.4743,137300.0
2009-07-06 12:40:00,31.43,31.44,31.38,31.41,264400.0,22.4743,22.4815,22.4386,22.46,264400.0
2009-07-06 12:45:00,31.4,31.43,31.38,31.42,490900.0,22.4529,22.4743,22.4386,22.4672,490900.0
2009-07-06 12:50:00,31.41,31.43,31.39,31.42,95600.0,22.46,22.4743,22.4457,22.4672,95600.0
2009-07-06 12:55:00,31.42,31.44,31.41,31.42,228000.0,22.4672,22.4815,22.46,22.4672,228000.0
2009-07-06 13:00:00,31.42,31.45,31.41,31.43,641000.0,22.4672,22.4886,22.46,22.4743,641000.0
2009-07-06 13:05:00,31.42,31.45,31.41,31.45,146800.0,22.4672,22.4886,22.46,22.4886,146800.0
2009-07-06 13:10:00,31.45,31.47,31.43,31.47,96700.0,22.4886,22.5029,22.4743,22.5029,96700.0
2009-07-06 13:15:00,31.47,31.58,31.46,31.54,506800.0,22.5029,22.5816,22.4958,22.553,506800.0
2009-07-06 13:20:00,31.55,31.6,31.54,31.58,278900.0,22.5601,22.5959,22.553,22.5816,278900.0
2009-07-06 13:25:00,31.59,31.6,31.55,31.55,256100.0,22.5887,22.5959,22.5601,22.5601,256100.0
2009-07-06 13:30:00,31.55,31.55,31.53,31.55,136500.0,22.5601,22.5601,22.5458,22.5601,136500.0
2009-07-06 13:35:00,31.55,31.56,31.52,31.56,206000.0,22.5601,22.5673,22.5387,22.5673,206000.0
2009-07-06 13:40:00,31.56,31.57,31.54,31.55,108800.0,22.5673,22.5744,22.553,22.5601,108800.0
2009-07-06 13:45:00,31.54,31.54,31.5,31.52,425900.0,22.553,22.553,22.5244,22.5387,425900.0
2009-07-06 13:50:00,31.52,31.58,31.51,31.57,463100.0,22.5387,22.5816,22.5315,22.5744,463100.0
2009-07-06 13:55:00,31.56,31.56,31.52,31.53,304400.0,22.5673,22.5673,22.5387,22.5458,304400.0
2009-07-06 14:00:00,31.54,31.56,31.54,31.56,144100.0,22.553,22.5673,22.553,22.5673,144100.0
2009-07-06 14:05:00,31.55,31.57,31.55,31.55,134300.0,22.5601,22.5744,22.5601,22.5601,134300.0
2009-07-06 14:10:00,31.55,31.59,31.54,31.55,288600.0,22.5601,22.5887,22.553,22.5601,288600.0
2009-07-06 14:15:00,31.56,31.6,31.55,31.55,366900.0,22.5673,22.5959,22.5601,22.5601,366900.0
2009-07-06 14:20:00,31.56,31.57,31.52,31.54,233000.0,22.5673,22.5744,22.5387,22.553,233000.0
2009-07-06 14:25:00,31.53,31.59,31.53,31.59,708900.0,22.5458,22.5887,22.5458,22.5887,708900.0
2009-07-06 14:30:00,31.59,31.62,31.57,31.62,164100.0,22.5887,22.6102,22.5744,22.6102,164100.0
2009-07-06 14:35:00,31.62,31.62,31.58,31.59,113400.0,22.6102,22.6102,22.5816,22.5887,113400.0
2009-07-06 14:40:00,31.58,31.58,31.54,31.58,341000.0,22.5816,22.5816,22.553,22.5816,341000.0
2009-07-06 14:45:00,31.57,31.61,31.57,31.59,181200.0,22.5744,22.603,22.5744,22.5887,181200.0
2009-07-06 14:50:00,31.59,31.6,31.55,31.59,339500.0,22.5887,22.5959,22.5601,22.5887,339500.0
2009-07-06 14:55:00,31.59,31.63,31.58,31.62,358200.0,22.5887,22.6173,22.5816,22.6102,358200.0
2009-07-06 15:00:00,31.62,31.71,31.62,31.71,471300.0,22.6102,22.6745,22.6102,22.6745,471300.0
2009-07-06 15:05:00,31.7,31.7,31.67,31.68,480000.0,22.6674,22.6674,22.6459,22.6531,480000.0
2009-07-06 15:10:00,31.69,31.69,31.63,31.65,472600.0,22.6602,22.6602,22.6173,22.6316,472600.0
2009-07-06 15:15:00,31.66,31.7,31.65,31.65,262900.0,22.6388,22.6674,22.6316,22.6316,262900.0
2009-07-06 15:20:00,31.64,31.68,31.62,31.66,364400.0,22.6245,22.6531,22.6102,22.6388,364400.0
2009-07-06 15:25:00,31.66,31.68,31.62,31.63,179000.0,22.6388,22.6531,22.6102,22.6173,179000.0
2009-07-06 15:30:00,31.62,31.63,31.54,31.56,561600.0,22.6102,22.6173,22.553,22.5673,561600.0
2009-07-06 15:35:00,31.56,31.61,31.53,31.58,492200.0,22.5673,22.603,22.5458,22.5816,492200.0
2009-07-06 15:40:00,31.59,31.72,31.58,31.7,625000.0,22.5887,22.6817,22.5816,22.6674,625000.0
2009-07-06 15:45:00,31.71,31.84,31.69,31.78,746400.0,22.6745,22.7675,22.6602,22.7246,746400.0
2009-07-06 15:50:00,31.78,31.87,31.77,31.84,1274600.0,22.7246,22.7889,22.7174,22.7675,1274600.0
2009-07-06 15:55:00,31.84,31.9,31.79,31.85,2388700.0,22.7675,22.8104,22.7317,22.7746,2388700.0
2009-07-07 09:30:00,31.8,31.81,31.71,31.75,1339300.0,22.7389,22.746,22.6745,22.7031,1339300.0
2009-07-07 09:35:00,31.75,31.76,31.65,31.68,1645500.0,22.7031,22.7103,22.6316,22.6531,1645500.0
2009-07-07 09:40:00,31.67,31.75,31.64,31.73,2614600.0,22.6459,22.7031,22.6245,22.6888,2614600.0
2009-07-07 09:45:00,31.73,31.78,31.71,31.75,1424100.0,22.6888,22.7246,22.6745,22.7031,1424100.0
2009-07-07 09:50:00,31.75,31.87,31.75,31.85,1414500.0,22.7031,22.7889,22.7031,22.7746,1414500.0
2009-07-07 09:55:00,31.86,31.86,31.74,31.78,1212600.0,22.7818,22.7818,22.696,22.7246,1212600.0
2009-07-07 10:00:00,31.79,31.81,31.65,31.72,1043600.0,22.7317,22.746,22.6316,22.6817,1043600.0
2009-07-07 10:05:00,31.72,31.73,31.68,31.72,1004600.0,22.6817,22.6888,22.6531,22.6817,1004600.0
2009-07-07 10:10:00,31.71,31.73,31.63,31.65,636100.0,22.6745,22.6888,22.6173,22.6316,636100.0
2009-07-07 10:15:00,31.65,31.68,31.61,31.66,833300.0,22.6316,22.6531,22.603,22.6388,833300.0
2009-07-07 10:20:00,31.66,31.71,31.65,31.69,861600.0,22.6388,22.6745,22.6316,22.6602,861600.0
2009-07-07 10:25:00,31.69,31.72,31.67,31.71,484800.0,22.6602,22.6817,22.6459,22.6745,484800.0
2009-07-07 10:30:00,31.7,31.7,31.66,31.68,396600.0,22.6674,22.6674,22.6388,22.6531,396600.0
2009-07-07 10:35:00,31.67,31.72,31.6,31.62,691200.0,22.6459,22.6817,22.5959,22.6102,691200.0
2009-07-07 10:40:00,31.63,31.64,31.6,31.63,807900.0,22.6173,22.6245,22.5959,22.6173,807900.0
2009-07-07 10:45:00,31.64,31.67,31.62,31.66,685300.0,22.6245,22.6459,22.6102,22.6388,685300.0
2009-07-07 10:50:00,31.65,31.67,31.64,31.67,613400.0,22.6316,22.6459,22.6245,22.6459,613400.0
2009-07-07 10:55:00,31.67,31.68,31.63,31.66,988700.0,22.6459,22.6531,22.6173,22.6388,988700.0
2009-07-07 11:00:00,31.64,31.67,31.63,31.67,725200.0,22.6245,22.6459,22.6173,22.6459,725200.0
2009-07-07 11:05:00,31.67,31.71,31.65,31.69,661200.0,22.6459,22.6745,22.6316,22.6602,661200.0
2009-07-07 11:10:00,31.69,31.73,31.62,31.7,1172300.0,22.6602,22.6888,22.6102,22.6674,1172300.0
2009-07-07 11:15:00,31.7,31.73,31.69,31.71,1024800.0,22.6674,22.6888,22.6602,22.6745,1024800.0
2009-07-07 11:20:00,31.71,31.72,31.69,31.69,631800.0,22.6745,22.6817,22.6602,22.6602,631800.0
2009-07-07 11:25:00,31.69,31.7,31.56,31.56,886400.0,22.6602,22.6674,22.5673,22.5673,886400.0
2009-07-07 11:30:00,31.56,31.59,31.53,31.55,1005800.0,22.5673,22.5887,22.5458,22.5601,1005800.0
2009-07-07 11:35:00,31.54,31.57,31.47,31.49,1026000.0,22.553,22.5744,22.5029,22.5172,1026000.0
2009-07-07 11:40:00,31.49,31.65,31.41,31.42,1259100.0,22.5172,22.6316,22.46,22.4672,1259100.0
2009-07-07 11:45:00,31.41,31.7,31.41,31.42,886900.0,22.46,22.6674,22.46,22.4672,886900.0
2009-07-07 11:50:00,31.42,31.46,31.41,31.45,740300.0,22.4672,22.4958,22.46,22.4886,740300.0
2009-07-07 11:55:00,31.45,31.5,31.44,31.48,969000.0,22.4886,22.5244,22.4815,22.5101,969000.0
2009-07-07 12:00:00,31.48,31.49,31.45,31.49,366300.0,22.5101,22.5172,22.4886,22.5172,366300.0
2009-07-07 12:05:00,31.48,31.49,31.44,31.47,229700.0,22.5101,22.5172,22.4815,22.5029,229700.0
2009-07-07 12:10:00,31.47,31.49,31.43,31.43,382500.0,22.5029,22.5172,22.4743,22.4743,382500.0
2009-07-07 12:15:00,31.43,31.5,31.41,31.49,452900.0,22.4743,22.5244,22.46,22.5172,452900.0
2009-07-07 12:20:00,31.49,31.49,31.46,31.46,520200.0,22.5172,22.5172,22.4958,22.4958,520200.0
2009-07-07 12:25:00,31.47,31.47,31.41,31.43,703700.0,22.5029,22.5029,22.46,22.4743,703700.0
2009-07-07 12:30:00,31.42,31.43,31.4,31.41,234800.0,22.4672,22.4743,22.4529,22.46,234800.0
2009-07-07 12:35:00,31.41,31.41,31.37,31.37,358300.0,22.46,22.46,22.4314,22.4314,358300.0
2009-07-07 12:40:00,31.37,31.41,31.35,31.41,510800.0,22.4314,22.46,22.4171,22.46,510800.0
2009-07-07 12:45:00,31.41,31.45,31.4,31.43,394500.0,22.46,22.4886,22.4529,22.4743,394500.0
2009-07-07 12:50:00,31.44,31.46,31.42,31.42,492300.0,22.4815,22.4958,22.4672,22.4672,492300.0
2009-07-07 12:55:00,31.43,31.45,31.43,31.44,684700.0,22.4743,22.4886,22.4743,22.4815,684700.0
2009-07-07 13:00:00,31.44,31.46,31.42,31.44,1009500.0,22.4815,22.4958,22.4672,22.4815,1009500.0
2009-07-07 13:05:00,31.43,31.52,31.42,31.49,903100.0,22.4743,22.5387,22.4672,22.5172,903100.0
2009-07-07 13:10:00,31.48,31.57,31.48,31.55,586100.0,22.5101,22.5744,22.5101,22.5601,586100.0
2009-07-07 13:15:00,31.55,31.59,31.53,31.58,456100.0,22.5601,22.5887,22.5458,22.5816,456100.0
2009-07-07 13:20:00,31.59,31.61,31.55,31.55,457800.0,22.5887,22.603,22.5601,22.5601,457800.0
2009-07-07 13:25:00,31.55,31.59,31.55,31.59,357400.0,22.5601,22.5887,22.5601,22.5887,357400.0
2009-07-07 13:30:00,31.6,31.68,31.59,31.62,1124000.0,22.5959,22.6531,22.5887,22.6102,1124000.0
2009-07-07 13:35:00,31.62,31.64,31.58,31.58,533400.0,22.6102,22.6245,22.5816,22.5816,533400.0
2009-07-07 13:40:00,31.59,31.63,31.58,31.61,260500.0,22.5887,22.6173,22.5816,22.603,260500.0
2009-07-07 13:45:00,31.6,31.62,31.53,31.54,548300.0,22.5959,22.6102,22.5458,22.553,548300.0
2009-07-07 13:50:00,31.55,31.57,31.52,31.52,484000.0,22.5601,22.5744,22.5387,22.5387,484000.0
2009-07-07 13:55:00,31.53,31.56,31.52,31.56,399000.0,22.5458,22.5673,22.5387,22.5673,399000.0
2009-07-07 14:00:00,31.56,31.58,31.55,31.56,287900.0,22.5673,22.5816,22.5601,22.5673,287900.0
2009-07-07 14:05:00,31.55,31.57,31.49,31.5,472800.0,22.5601,22.5744,22.5172,22.5244,472800.0
2009-07-07 14:10:00,31.5,31.57,31.5,31.56,944500.0,22.5244,22.5744,22.5244,22.5673,944500.0
2009-07-07 14:15:00,31.56,31.57,31.45,31.49,348100.0,22.5673,22.5744,22.4886,22.5172,348100.0
2009-07-07 14:20:00,31.49,31.54,31.49,31.53,254300.0,22.5172,22.553,22.5172,22.5458,254300.0
2009-07-07 14:25:00,31.53,31.53,31.48,31.5,316600.0,22.5458,22.5458,22.5101,22.5244,316600.0
2009-07-07 14:30:00,31.49,31.49,31.45,31.46,139300.0,22.5172,22.5172,22.4886,22.4958,139300.0
2009-07-07 14:35:00,31.46,31.54,31.46,31.52,182400.0,22.4958,22.553,22.4958,22.5387,182400.0
2009-07-07 14:40:00,31.53,31.54,31.49,31.5,349300.0,22.5458,22.553,22.5172,22.5244,349300.0
2009-07-07 14:45:00,31.51,31.51,31.42,31.42,299100.0,22.5315,22.5315,22.4672,22.4672,299100.0
2009-07-07 14:50:00,31.42,31.43,31.3,31.33,1601400.0,22.4672,22.4743,22.3814,22.4028,1601400.0
2009-07-07 14:55:00,31.33,31.33,31.28,31.31,1394200.0,22.4028,22.4028,22.367,22.3885,1394200.0
2009-07-07 15:00:00,31.31,31.31,31.2,31.2,1208400.0,22.3885,22.3885,22.3098,22.3098,1208400.0
2009-07-07 15:05:00,31.2,31.25,31.17,31.24,943200.0,22.3098,22.3456,22.2884,22.3384,943200.0
2009-07-07 15:10:00,31.24,31.28,31.23,31.28,331800.0,22.3384,22.367,22.3313,22.367,331800.0
2009-07-07 15:15:00,31.28,31.3,31.25,31.27,574700.0,22.367,22.3814,22.3456,22.3599,574700.0
2009-07-07 15:20:00,31.27,31.28,31.19,31.21,532600.0,22.3599,22.367,22.3027,22.317,532600.0
2009-07-07 15:25:00,31.22,31.32,31.2,31.31,383200.0,22.3241,22.3957,22.3098,22.3885,383200.0
2009-07-07 15:30:00,31.31,31.32,31.25,31.25,627300.0,22.3885,22.3957,22.3456,22.3456,627300.0
2009-07-07 15:35:00,31.25,31.27,31.2,31.23,1306700.0,22.3456,22.3599,22.3098,22.3313,1306700.0
2009-07-07 15:40:00,31.24,31.26,31.19,31.21,845100.0,22.3384,22.3527,22.3027,22.317,845100.0
2009-07-07 15:45:00,31.21,31.24,31.13,31.13,1567400.0,22.317,22.3384,22.2598,22.2598,1567400.0
2009-07-07 15:50:00,31.13,31.16,31.09,31.11,2006100.0,22.2598,22.2812,22.2312,22.2455,2006100.0
2009-07-07 15:55:00,31.11,31.15,31.08,31.1,3207000.0,22.2455,22.2741,22.224,22.2383,3207000.0
2009-07-08 09:30:00,31.24,31.28,31.16,31.22,2498700.0,22.3384,22.367,22.2812,22.3241,2498700.0
2009-07-08 09:35:00,31.22,31.27,31.14,31.15,1509500.0,22.3241,22.3599,22.2669,22.2741,1509500.0
2009-07-08 09:40:00,31.15,31.24,31.12,31.18,1491000.0,22.2741,22.3384,22.2526,22.2955,1491000.0
2009-07-08 09:45:00,31.18,31.31,31.18,31.26,1385100.0,22.2955,22.3885,22.2955,22.3527,1385100.0
2009-07-08 09:50:00,31.27,31.31,31.2,31.2,1039000.0,22.3599,22.3885,22.3098,22.3098,1039000.0
2009-07-08 09:55:00,31.2,31.2,31.12,31.13,782800.0,22.3098,22.3098,22.2526,22.2598,782800.0
2009-07-08 10:00:00,31.13,31.28,31.13,31.26,1233300.0,22.2598,22.367,22.2598,22.3527,1233300.0
2009-07-08 10:05:00,31.26,31.3,31.22,31.24,939300.0,22.3527,22.3814,22.3241,22.3384,939300.0
2009-07-08 10:10:00,31.25,31.28,31.2,31.21,981000.0,22.3456,22.367,22.3098,22.317,981000.0
2009-07-08 10:15:00,31.21,31.27,31.19,31.24,1108100.0,22.317,22.3599,22.3027,22.3384,1108100.0
2009-07-08 10:20:00,31.25,31.28,31.21,31.24,918700.0,22.3456,22.367,22.317,22.3384,918700.0
2009-07-08 10:25:00,31.23,31.24,31.18,31.22,573400.0,22.3313,22.3384,22.2955,22.3241,573400.0
2009-07-08 10:30:00,31.22,31.22,31.13,31.17,1010300.0,22.3241,22.3241,22.2598,22.2884,1010300.0
2009-07-08 10:35:00,31.17,31.19,31.07,31.1,780200.0,22.2884,22.3027,22.2169,22.2383,780200.0
2009-07-08 10:40:00,31.1,31.11,31.05,31.1,617300.0,22.2383,22.2455,22.2026,22.2383,617300.0
2009-07-08 10:45:00,31.1,31.15,31.1,31.11,537900.0,22.2383,22.2741,22.2383,22.2455,537900.0
2009-07-08 10:50:00,31.11,31.12,31.06,31.07,656900.0,22.2455,22.2526,22.2097,22.2169,656900.0
2009-07-08 10:55:00,31.06,31.07,30.96,30.96,861500.0,22.2097,22.2169,22.1382,22.1382,861500.0
2009-07-08 11:00:00,30.96,30.97,30.85,30.89,4704700.0,22.1382,22.1454,22.0596,22.0882,4704700.0
2009-07-08 11:05:00,30.89,30.91,30.76,30.78,1721200.0,22.0882,22.1025,21.9952,22.0095,1721200.0
2009-07-08 11:10:00,30.77,30.81,30.76,30.77,1470300.0,22.0024,22.031,21.9952,22.0024,1470300.0
2009-07-08 11:15:00,30.78,30.79,30.7,30.72,2413400.0,22.0095,22.0167,21.9523,21.9666,2413400.0
2009-07-08 11:20:00,30.72,30.73,30.58,30.58,2531500.0,21.9666,21.9738,21.8665,21.8665,2531500.0
2009-07-08 11:25:00,30.58,30.62,30.57,30.57,1135700.0,21.8665,21.8951,21.8594,21.8594,1135700.0
2009-07-08 11:30:00,30.58,30.62,30.57,30.6,783000.0,21.8665,21.8951,21.8594,21.8808,783000.0
2009-07-08 11:35:00,30.59,30.64,30.59,30.6,755900.0,21.8737,21.9094,21.8737,21.8808,755900.0
2009-07-08 11:40:00,30.6,30.65,30.6,30.64,361700.0,21.8808,21.9166,21.8808,21.9094,361700.0
2009-07-08 11:45:00,30.63,30.65,30.62,30.63,368200.0,21.9023,21.9166,21.8951,21.9023,368200.0
2009-07-08 11:50:00,30.62,30.63,30.5,30.53,945200.0,21.8951,21.9023,21.8093,21.8308,945200.0
2009-07-08 11:55:00,30.53,30.53,30.47,30.48,2915800.0,21.8308,21.8308,21.7879,21.795,2915800.0
2009-07-08 12:00:00,30.48,30.49,30.41,30.44,1214000.0,21.795,21.8022,21.7449,21.7664,1214000.0
2009-07-08 12:05:00,30.44,30.5,30.43,30.5,410000.0,21.7664,21.8093,21.7592,21.8093,410000.0
2009-07-08 12:10:00,30.49,30.5,30.45,30.45,576400.0,21.8022,21.8093,21.7736,21.7736,576400.0
2009-07-08 12:15:00,30.44,30.47,30.34,30.34,1442600.0,21.7664,21.7879,21.6949,21.6949,1442600.0
2009-07-08 12:20:00,30.34,30.35,30.26,30.27,1265100.0,21.6949,21.702,21.6377,21.6448,1265100.0
2009-07-08 12:25:00,30.27,30.29,30.25,30.25,1485200.0,21.6448,21.6591,21.6305,21.6305,1485200.0
2009-07-08 12:30:00,30.26,30.3,30.25,30.3,621500.0,21.6377,21.6663,21.6305,21.6663,621500.0
2009-07-08 12:35:00,30.31,30.32,30.26,30.27,911500.0,21.6734,21.6806,21.6377,21.6448,911500.0
2009-07-08 12:40:00,30.27,30.3,30.26,30.3,403900.0,21.6448,21.6663,21.6377,21.6663,403900.0
2009-07-08 12:45:00,30.3,30.42,30.3,30.38,2347100.0,21.6663,21.7521,21.6663,21.7235,2347100.0
2009-07-08 12:50:00,30.38,30.44,30.38,30.42,314900.0,21.7235,21.7664,21.7235,21.7521,314900.0
2009-07-08 12:55:00,30.43,30.44,30.25,30.25,861100.0,21.7592,21.7664,21.6305,21.6305,861100.0
2009-07-08 13:00:00,30.36,30.47,30.36,30.46,1289800.0,21.7092,21.7879,21.7092,21.7807,1289800.0
2009-07-08 13:05:00,30.46,30.55,30.46,30.53,902400.0,21.7807,21.8451,21.7807,21.8308,902400.0
2009-07-08 13:10:00,30.53,30.53,30.48,30.52,395300.0,21.8308,21.8308,21.795,21.8236,395300.0
2009-07-08 13:15:00,30.52,30.57,30.51,30.52,592500.0,21.8236,21.8594,21.8165,21.8236,592500.0
2009-07-08 13:20:00,30.52,30.54,30.49,30.52,203800.0,21.8236,21.8379,21.8022,21.8236,203800.0
2009-07-08 13:25:00,30.52,30.61,30.52,30.6,317200.0,21.8236,21.888,21.8236,21.8808,317200.0
2009-07-08 13:30:00,30.61,30.63,30.58,30.58,491800.0,21.888,21.9023,21.8665,21.8665,491800.0
2009-07-08 13:35:00,30.59,30.59,30.52,30.53,350600.0,21.8737,21.8737,21.8236,21.8308,350600.0
2009-07-08 13:40:00,30.53,30.59,30.52,30.56,615500.0,21.8308,21.8737,21.8236,21.8522,615500.0
2009-07-08 13:45:00,30.56,30.58,30.52,30.54,462000.0,21.8522,21.8665,21.8236,21.8379,462000.0
2009-07-08 13:50:00,30.54,30.54,30.47,30.53,356000.0,21.8379,21.8379,21.7879,21.8308,356000.0
2009-07-08 13:55:00,30.53,30.55,30.42,30.53,594000.0,21.8308,21.8451,21.7521,21.8308,594000.0
2009-07-08 14:00:00,30.54,30.55,30.49,30.52,707900.0,21.8379,21.8451,21.8022,21.8236,707900.0
2009-07-08 14:05:00,30.52,30.52,30.42,30.44,588300.0,21.8236,21.8236,21.7521,21.7664,588300.0
2009-07-08 14:10:00,30.45,30.45,30.4,30.41,791600.0,21.7736,21.7736,21.7378,21.7449,791600.0
2009-07-08 14:15:00,30.41,30.45,30.4,30.4,1454800.0,21.7449,21.7736,21.7378,21.7378,1454800.0
2009-07-08 14:20:00,30.41,30.47,30.41,30.43,922400.0,21.7449,21.7879,21.7449,21.7592,922400.0
2009-07-08 14:25:00,30.44,30.44,30.36,30.42,604500.0,21.7664,21.7664,21.7092,21.7521,604500.0
2009-07-08 14:30:00,30.41,30.45,30.35,30.35,786500.0,21.7449,21.7736,21.702,21.702,786500.0
2009-07-08 14:35:00,30.36,30.49,30.36,30.47,881500.0,21.7092,21.8022,21.7092,21.7879,881500.0
2009-07-08 14:40:00,30.47,30.49,30.44,30.46,794200.0,21.7879,21.8022,21.7664,21.7807,794200.0
2009-07-08 14:45:00,30.45,30.47,30.41,30.41,790200.0,21.7736,21.7879,21.7449,21.7449,790200.0
2009-07-08 14:50:00,30.42,30.57,30.42,30.54,1234500.0,21.7521,21.8594,21.7521,21.8379,1234500.0
2009-07-08 14:55:00,30.55,30.57,30.46,30.51,811900.0,21.8451,21.8594,21.7807,21.8165,811900.0
2009-07-08 15:00:00,30.51,30.59,30.4,30.56,528900.0,21.8165,21.8737,21.7378,21.8522,528900.0
2009-07-08 15:05:00,30.55,30.61,30.55,30.56,464300.0,21.8451,21.888,21.8451,21.8522,464300.0
2009-07-08 15:10:00,30.57,30.59,30.52,30.57,672400.0,21.8594,21.8737,21.8236,21.8594,672400.0
2009-07-08 15:15:00,30.57,30.62,30.44,30.57,1896700.0,21.8594,21.8951,21.7664,21.8594,1896700.0
2009-07-08 15:20:00,30.56,30.62,30.52,30.54,545900.0,21.8522,21.8951,21.8236,21.8379,545900.0
2009-07-08 15:25:00,30.54,30.55,30.47,30.52,883300.0,21.8379,21.8451,21.7879,21.8236,883300.0
2009-07-08 15:30:00,30.52,30.56,30.52,30.54,368300.0,21.8236,21.8522,21.8236,21.8379,368300.0
2009-07-08 15:35:00,30.54,30.67,30.53,30.67,862900.0,21.8379,21.9309,21.8308,21.9309,862900.0
2009-07-08 15:40:00,30.67,30.71,30.63,30.7,1850000.0,21.9309,21.9595,21.9023,21.9523,1850000.0
2009-07-08 15:45:00,30.71,30.84,30.7,30.78,1942200.0,21.9595,22.0524,21.9523,22.0095,1942200.0
2009-07-08 15:50:00,30.78,30.8,30.71,30.75,1162600.0,22.0095,22.0238,21.9595,21.9881,1162600.0
2009-07-08 15:55:00,30.75,30.83,30.73,30.74,2578300.0,21.9881,22.0453,21.9738,21.9809,2578300.0
2009-07-09 09:30:00,31.4,31.46,31.32,31.38,2247600.0,22.4529,22.4958,22.3957,22.4386,2247600.0
2009-07-09 09:35:00,31.38,31.45,31.29,31.3,1258100.0,22.4386,22.4886,22.3742,22.3814,1258100.0
2009-07-09 09:40:00,31.29,31.32,31.16,31.19,1681200.0,22.3742,22.3957,22.2812,22.3027,1681200.0
2009-07-09 09:45:00,31.19,31.22,31.14,31.14,1316700.0,22.3027,22.3241,22.2669,22.2669,1316700.0
2009-07-09 09:50:00,31.14,31.29,31.12,31.29,1092600.0,22.2669,22.3742,22.2526,22.3742,1092600.0
2009-07-09 09:55:00,31.29,31.33,31.24,31.27,790500.0,22.3742,22.4028,22.3384,22.3599,790500.0
2009-07-09 10:00:00,31.27,31.32,31.21,31.32,1118400.0,22.3599,22.3957,22.317,22.3957,1118400.0
2009-07-09 10:05:00,31.32,31.42,31.28,31.35,1269600.0,22.3957,22.4672,22.367,22.4171,1269600.0
2009-07-09 10:10:00,31.36,31.38,31.34,31.37,557600.0,22.4243,22.4386,22.41,22.4314,557600.0
2009-07-09 10:15:00,31.37,31.39,31.29,31.3,1296300.0,22.4314,22.4457,22.3742,22.3814,1296300.0
2009-07-09 10:20:00,31.29,31.31,31.21,31.25,1603800.0,22.3742,22.3885,22.317,22.3456,1603800.0
2009-07-09 10:25:00,31.26,31.26,31.08,31.14,1241100.0,22.3527,22.3527,22.224,22.2669,1241100.0
2009-07-09 10:30:00,31.15,31.23,31.08,31.16,1267400.0,22.2741,22.3313,22.224,22.2812,1267400.0
2009-07-09 10:35:00,31.17,31.27,31.17,31.18,621800.0,22.2884,22.3599,22.2884,22.2955,621800.0
2009-07-09 10:40:00,31.18,31.27,31.17,31.25,851100.0,22.2955,22.3599,22.2884,22.3456,851100.0
2009-07-09 10:45:00,31.25,31.28,31.13,31.14,1021400.0,22.3456,22.367,22.2598,22.2669,1021400.0
2009-07-09 10:50:00,31.14,31.27,31.13,31.27,490800.0,22.2669,22.3599,22.2598,22.3599,490800.0
2009-07-09 10:55:00,31.27,31.29,31.2,31.25,462900.0,22.3599,22.3742,22.3098,22.3456,462900.0
2009-07-09 11:00:00,31.26,31.26,31.15,31.22,461900.0,22.3527,22.3527,22.2741,22.3241,461900.0
2009-07-09 11:05:00,31.22,31.23,31.08,31.13,301700.0,22.3241,22.3313,22.224,22.2598,301700.0
2009-07-09 11:10:00,31.13,31.16,31.11,31.12,276500.0,22.2598,22.2812,22.2455,22.2526,276500.0
2009-07-09 11:15:00,31.12,31.12,31.06,31.11,611100.0,22.2526,22.2526,22.2097,22.2455,611100.0
2009-07-09 11:20:00,31.1,31.2,31.1,31.18,249200.0,22.2383,22.3098,22.2383,22.2955,249200.0
2009-07-09 11:25:00,31.19,31.2,31.14,31.15,196100.0,22.3027,22.3098,22.2669,22.2741,196100.0
2009-07-09 11:30:00,31.15,31.21,31.1,31.21,758700.0,22.2741,22.317,22.2383,22.317,758700.0
2009-07-09 11:35:00,31.22,31.26,31.19,31.22,814800.0,22.3241,22.3527,22.3027,22.3241,814800.0
2009-07-09 11:40:00,31.21,31.29,31.21,31.29,559700.0,22.317,22.3742,22.317,22.3742,559700.0
2009-07-09 11:45:00,31.28,31.35,31.28,31.31,527300.0,22.367,22.4171,22.367,22.3885,527300.0
2009-07-09 11:50:00,31.3,31.33,31.28,31.29,319600.0,22.3814,22.4028,22.367,22.3742,319600.0
2009-07-09 11:55:00,31.29,31.32,31.24,31.25,413000.0,22.3742,22.3957,22.3384,22.3456,413000.0
2009-07-09 12:00:00,31.24,31.27,31.2,31.24,490500.0,22.3384,22.3599,22.3098,22.3384,490500.0
2009-07-09 12:05:00,31.25,31.32,31.23,31.3,876800.0,22.3456,22.3957,22.3313,22.3814,876800.0
2009-07-09 12:10:00,31.29,31.31,31.27,31.3,393700.0,22.3742,22.3885,22.3599,22.3814,393700.0
2009-07-09 12:15:00,31.3,31.36,31.3,31.35,244000.0,22.3814,22.4243,22.3814,22.4171,244000.0
2009-07-09 12:20:00,31.36,31.41,31.34,31.39,415200.0,22.4243,22.46,22.41,22.4457,415200.0
2009-07-09 12:25:00,31.39,31.42,31.25,31.41,374800.0,22.4457,22.4672,22.3456,22.46,374800.0
2009-07-09 12:30:00,31.41,31.43,31.38,31.41,517300.0,22.46,22.4743,22.4386,22.46,517300.0
2009-07-09 12:35:00,31.41,31.46,31.38,31.42,708300.0,22.46,22.4958,22.4386,22.4672,708300.0
2009-07-09 12:40:00,31.42,31.43,31.39,31.39,211900.0,22.4672,22.4743,22.4457,22.4457,211900.0
2009-07-09 12:45:00,31.39,31.42,31.36,31.37,341500.0,22.4457,22.4672,22.4243,22.4314,341500.0
2009-07-09 12:50:00,31.37,31.41,31.2,31.4,376300.0,22.4314,22.46,22.3098,22.4529,376300.0
2009-07-09 12:55:00,31.4,31.41,31.36,31.39,393000.0,22.4529,22.46,22.4243,22.4457,393000.0
2009-07-09 13:00:00,31.39,31.39,31.28,31.28,322200.0,22.4457,22.4457,22.367,22.367,322200.0
2009-07-09 13:05:00,31.28,31.37,31.28,31.34,399700.0,22.367,22.4314,22.367,22.41,399700.0
2009-07-09 13:10:00,31.34,31.43,31.33,31.38,979200.0,22.41,22.4743,22.4028,22.4386,979200.0
2009-07-09 13:15:00,31.38,31.4,31.34,31.35,755200.0,22.4386,22.4529,22.41,22.4171,755200.0
2009-07-09 13:20:00,31.35,31.38,31.3,31.32,815500.0,22.4171,22.4386,22.3814,22.3957,815500.0
2009-07-09 13:25:00,31.32,31.38,31.31,31.36,475000.0,22.3957,22.4386,22.3885,22.4243,475000.0
2009-07-09 13:30:00,31.37,31.41,31.31,31.33,585900.0,22.4314,22.46,22.3885,22.4028,585900.0
2009-07-09 13:35:00,31.32,31.35,31.32,31.32,209300.0,22.3957,22.4171,22.3957,22.3957,209300.0
2009-07-09 13:40:00,31.32,31.37,31.3,31.35,735600.0,22.3957,22.4314,22.3814,22.4171,735600.0
2009-07-09 13:45:00,31.36,31.38,31.32,31.35,556200.0,22.4243,22.4386,22.3957,22.4171,556200.0
2009-07-09 13:50:00,31.35,31.38,31.33,31.36,760700.0,22.4171,22.4386,22.4028,22.4243,760700.0
2009-07-09 13:55:00,31.36,31.4,31.36,31.4,166700.0,22.4243,22.4529,22.4243,22.4529,166700.0
2009-07-09 14:00:00,31.39,31.4,31.35,31.37,496600.0,22.4457,22.4529,22.4171,22.4314,496600.0
2009-07-09 14:05:00,31.37,31.39,31.36,31.36,119600.0,22.4314,22.4457,22.4243,22.4243,119600.0
2009-07-09 14:10:00,31.37,31.46,31.36,31.46,406500.0,22.4314,22.4958,22.4243,22.4958,406500.0
2009-07-09 14:15:00,31.46,31.49,31.45,31.48,366800.0,22.4958,22.5172,22.4886,22.5101,366800.0
2009-07-09 14:20:00,31.48,31.49,31.46,31.48,186600.0,22.5101,22.5172,22.4958,22.5101,186600.0
2009-07-09 14:25:00,31.48,31.52,31.47,31.5,2031200.0,22.5101,22.5387,22.5029,22.5244,2031200.0
2009-07-09 14:30:00,31.49,31.55,31.48,31.49,1090700.0,22.5172,22.5601,22.5101,22.5172,1090700.0
2009-07-09 14:35:00,31.5,31.53,31.49,31.51,382400.0,22.5244,22.5458,22.5172,22.5315,382400.0
2009-07-09 14:40:00,31.52,31.52,31.46,31.47,288700.0,22.5387,22.5387,22.4958,22.5029,288700.0
2009-07-09 14:45:00,31.47,31.49,31.43,31.43,335100.0,22.5029,22.5172,22.4743,22.4743,335100.0
2009-07-09 14:50:00,31.44,31.52,31.43,31.51,508100.0,22.4815,22.5387,22.4743,22.5315,508100.0
2009-07-09 14:55:00,31.51,31.51,31.42,31.44,641700.0,22.5315,22.5315,22.4672,22.4815,641700.0
2009-07-09 15:00:00,31.44,31.44,31.35,31.36,691800.0,22.4815,22.4815,22.4171,22.4243,691800.0
2009-07-09 15:05:00,31.36,31.38,31.3,31.32,807100.0,22.4243,22.4386,22.3814,22.3957,807100.0
2009-07-09 15:10:00,31.32,31.36,31.32,31.34,248300.0,22.3957,22.4243,22.3957,22.41,248300.0
2009-07-09 15:15:00,31.35,31.39,31.33,31.36,365300.0,22.4171,22.4457,22.4028,22.4243,365300.0
2009-07-09 15:20:00,31.37,31.4,31.32,31.35,726300.0,22.4314,22.4529,22.3957,22.4171,726300.0
2009-07-09 15:25:00,31.35,31.4,31.3,31.35,3109000.0,22.4171,22.4529,22.3814,22.4171,3109000.0
2009-07-09 15:30:00,31.35,31.36,31.26,31.29,588300.0,22.4171,22.4243,22.3527,22.3742,588300.0
2009-07-09 15:35:00,31.29,31.32,31.26,31.28,572200.0,22.3742,22.3957,22.3527,22.367,572200.0
2009-07-09 15:40:00,31.28,31.34,31.28,31.3,541200.0,22.367,22.41,22.367,22.3814,541200.0
2009-07-09 15:45:00,31.29,31.4,31.26,31.32,660500.0,22.3742,22.4529,22.3527,22.3957,660500.0
2009-07-09 15:50:00,31.32,31.33,31.25,31.27,2250700.0,22.3957,22.4028,22.3456,22.3599,2250700.0
2009-07-09 15:55:00,31.27,31.31,31.22,31.3,3713700.0,22.3599,22.3885,22.3241,22.3814,3713700.0
2009-07-10 09:30:00,30.87,30.91,30.84,30.89,1798300.0,22.0739,22.1025,22.0524,22.0882,1798300.0
2009-07-10 09:35:00,30.89,30.94,30.83,30.91,1375700.0,22.0882,22.1239,22.0453,22.1025,1375700.0
2009-07-10 09:40:00,30.91,30.97,30.88,30.89,1631000.0,22.1025,22.1454,22.081,22.0882,1631000.0
2009-07-10 09:45:00,30.89,31.0,30.87,31.0,1209900.0,22.0882,22.1668,22.0739,22.1668,1209900.0
2009-07-10 09:50:00,30.99,31.06,30.99,31.03,1584000.0,22.1597,22.2097,22.1597,22.1883,1584000.0
2009-07-10 09:55:00,31.03,31.05,30.81,30.89,3288800.0,22.1883,22.2026,22.031,22.0882,3288800.0
2009-07-10 10:00:00,30.89,30.9,30.73,30.85,3558500.0,22.0882,22.0953,21.9738,22.0596,3558500.0
2009-07-10 10:05:00,30.85,30.89,30.81,30.84,1123400.0,22.0596,22.0882,22.031,22.0524,1123400.0
2009-07-10 10:10:00,30.84,31.0,30.74,31.0,1961600.0,22.0524,22.1668,21.9809,22.1668,1961600.0
2009-07-10 10:15:00,31.0,31.01,30.94,30.95,1402000.0,22.1668,22.174,22.1239,22.1311,1402000.0
2009-07-10 10:20:00,30.96,30.99,30.92,30.95,1158600.0,22.1382,22.1597,22.1096,22.1311,1158600.0
2009-07-10 10:25:00,30.95,30.96,30.9,30.95,1308500.0,22.1311,22.1382,22.0953,22.1311,1308500.0
2009-07-10 10:30:00,30.96,30.97,30.89,30.92,2367400.0,22.1382,22.1454,22.0882,22.1096,2367400.0
2009-07-10 10:35:00,30.93,30.93,30.85,30.85,2447200.0,22.1168,22.1168,22.0596,22.0596,2447200.0
2009-07-10 10:40:00,30.85,30.85,30.8,30.82,2192700.0,22.0596,22.0596,22.0238,22.0381,2192700.0
2009-07-10 10:45:00,30.81,30.87,30.8,30.85,1113300.0,22.031,22.0739,22.0238,22.0596,1113300.0
2009-07-10 10:50:00,30.85,30.87,30.81,30.84,1482100.0,22.0596,22.0739,22.031,22.0524,1482100.0
2009-07-10 10:55:00,30.84,30.89,30.83,30.86,319100.0,22.0524,22.0882,22.0453,22.0667,319100.0
2009-07-10 11:00:00,30.86,30.87,30.79,30.81,1182700.0,22.0667,22.0739,22.0167,22.031,1182700.0
2009-07-10 11:05:00,30.81,30.84,30.78,30.81,1433400.0,22.031,22.0524,22.0095,22.031,1433400.0
2009-07-10 11:10:00,30.82,30.82,30.76,30.78,1504100.0,22.0381,22.0381,21.9952,22.0095,1504100.0
2009-07-10 11:15:00,30.78,30.8,30.71,30.73,1231200.0,22.0095,22.0238,21.9595,21.9738,1231200.0
2009-07-10 11:20:00,30.73,30.73,30.65,30.68,1115400.0,21.9738,21.9738,21.9166,21.938,1115400.0
2009-07-10 11:25:00,30.68,30.69,30.61,30.64,1662600.0,21.938,21.9452,21.888,21.9094,1662600.0
2009-07-10 11:30:00,30.64,30.67,30.58,30.64,2316500.0,21.9094,21.9309,21.8665,21.9094,2316500.0
2009-07-10 11:35:00,30.64,30.66,30.58,30.6,1060800.0,21.9094,21.9237,21.8665,21.8808,1060800.0
2009-07-10 11:40:00,30.61,30.8,30.6,30.62,432000.0,21.888,22.0238,21.8808,21.8951,432000.0
2009-07-10 11:45:00,30.62,30.68,30.61,30.67,298400.0,21.8951,21.938,21.888,21.9309,298400.0
2009-07-10 11:50:00,30.67,30.73,30.67,30.73,361000.0,21.9309,21.9738,21.9309,21.9738,361000.0
2009-07-10 11:55:00,30.73,30.73,30.67,30.69,200100.0,21.9738,21.9738,21.9309,21.9452,200100.0
2009-07-10 12:00:00,30.69,30.72,30.67,30.71,395000.0,21.9452,21.9666,21.9309,21.9595,395000.0
2009-07-10 12:05:00,30.72,30.77,30.72,30.75,259700.0,21.9666,22.0024,21.9666,21.9881,259700.0
2009-07-10 12:10:00,30.74,30.76,30.74,30.76,143900.0,21.9809,21.9952,21.9809,21.9952,143900.0
2009-07-10 12:15:00,30.75,30.78,30.75,30.78,159400.0,21.9881,22.0095,21.9881,22.0095,159400.0
2009-07-10 12:20:00,30.78,30.78,30.73,30.73,512300.0,22.0095,22.0095,21.9738,21.9738,512300.0
2009-07-10 12:25:00,30.73,30.75,30.72,30.73,374900.0,21.9738,21.9881,21.9666,21.9738,374900.0
2009-07-10 12:30:00,30.73,30.74,30.7,30.71,138800.0,21.9738,21.9809,21.9523,21.9595,138800.0
2009-07-10 12:35:00,30.71,30.8,30.7,30.8,879200.0,21.9595,22.0238,21.9523,22.0238,879200.0
2009-07-10 12:40:00,30.8,30.83,30.78,30.82,569400.0,22.0238,22.0453,22.0095,22.0381,569400.0
2009-07-10 12:45:00,30.83,30.85,30.81,30.82,432400.0,22.0453,22.0596,22.031,22.0381,432400.0
2009-07-10 12:50:00,30.82,30.83,30.8,30.81,234000.0,22.0381,22.0453,22.0238,22.031,234000.0
2009-07-10 12:55:00,30.81,30.81,30.77,30.8,175900.0,22.031,22.031,22.0024,22.0238,175900.0
2009-07-10 13:00:00,30.79,30.82,30.78,30.81,189500.0,22.0167,22.0381,22.0095,22.031,189500.0
2009-07-10 13:05:00,30.82,30.84,30.8,30.82,243800.0,22.0381,22.0524,22.0238,22.0381,243800.0
2009-07-10 13:10:00,30.81,30.86,30.8,30.86,287100.0,22.031,22.0667,22.0238,22.0667,287100.0
2009-07-10 13:15:00,30.86,30.92,30.84,30.91,304700.0,22.0667,22.1096,22.0524,22.1025,304700.0
2009-07-10 13:20:00,30.9,30.91,30.84,30.86,178200.0,22.0953,22.1025,22.0524,22.0667,178200.0
2009-07-10 13:25:00,30.87,30.88,30.8,30.81,251900.0,22.0739,22.081,22.0238,22.031,251900.0
2009-07-10 13:30:00,30.82,30.87,30.66,30.86,312900.0,22.0381,22.0739,21.9237,22.0667,312900.0
2009-07-10 13:35:00,30.86,30.9,30.85,30.88,250100.0,22.0667,22.0953,22.0596,22.081,250100.0
2009-07-10 13:40:00,30.87,30.98,30.87,30.95,409200.0,22.0739,22.1525,22.0739,22.1311,409200.0
2009-07-10 13:45:00,30.95,30.96,30.92,30.93,412900.0,22.1311,22.1382,22.1096,22.1168,412900.0
2009-07-10 13:50:00,30.93,30.95,30.92,30.95,211500.0,22.1168,22.1311,22.1096,22.1311,211500.0
2009-07-10 13:55:00,30.94,30.98,30.92,30.96,388500.0,22.1239,22.1525,22.1096,22.1382,388500.0
2009-07-10 14:00:00,30.97,30.98,30.92,30.93,207600.0,22.1454,22.1525,22.1096,22.1168,207600.0
2009-07-10 14:05:00,30.93,30.94,30.91,30.91,146900.0,22.1168,22.1239,22.1025,22.1025,146900.0
2009-07-10 14:10:00,30.9,30.91,30.86,30.9,97600.0,22.0953,22.1025,22.0667,22.0953,97600.0
2009-07-10 14:15:00,30.9,30.92,30.87,30.92,182400.0,22.0953,22.1096,22.0739,22.1096,182400.0
2009-07-10 14:20:00,30.92,30.93,30.83,30.84,220700.0,22.1096,22.1168,22.0453,22.0524,220700.0
2009-07-10 14:25:00,30.85,30.85,30.81,30.84,622800.0,22.0596,22.0596,22.031,22.0524,622800.0
2009-07-10 14:30:00,30.85,30.88,30.83,30.84,207400.0,22.0596,22.081,22.0453,22.0524,207400.0
2009-07-10 14:35:00,30.85,30.88,30.84,30.87,233000.0,22.0596,22.081,22.0524,22.0739,233000.0
2009-07-10 14:40:00,30.87,30.89,30.78,30.88,802900.0,22.0739,22.0882,22.0095,22.081,802900.0
2009-07-10 14:45:00,30.88,30.91,30.85,30.9,248200.0,22.081,22.1025,22.0596,22.0953,248200.0
2009-07-10 14:50:00,30.91,30.93,30.85,30.85,397200.0,22.1025,22.1168,22.0596,22.0596,397200.0
2009-07-10 14:55:00,30.85,30.89,30.84,30.85,138600.0,22.0596,22.0882,22.0524,22.0596,138600.0
2009-07-10 15:00:00,30.86,30.9,30.84,30.87,469800.0,22.0667,22.0953,22.0524,22.0739,469800.0
2009-07-10 15:05:00,30.86,30.9,30.83,30.83,323700.0,22.0667,22.0953,22.0453,22.0453,323700.0
2009-07-10 15:10:00,30.83,30.87,30.83,30.86,337700.0,22.0453,22.0739,22.0453,22.0667,337700.0
2009-07-10 15:15:00,30.87,30.92,30.86,30.92,365000.0,22.0739,22.1096,22.0667,22.1096,365000.0
2009-07-10 15:20:00,30.93,30.94,30.83,30.85,285800.0,22.1168,22.1239,22.0453,22.0596,285800.0
2009-07-10 15:25:00,30.85,30.87,30.82,30.84,466500.0,22.0596,22.0739,22.0381,22.0524,466500.0
2009-07-10 15:30:00,30.84,30.89,30.84,30.86,668400.0,22.0524,22.0882,22.0524,22.0667,668400.0
2009-07-10 15:35:00,30.86,30.94,30.83,30.91,455700.0,22.0667,22.1239,22.0453,22.1025,455700.0
2009-07-10 15:40:00,30.91,30.94,30.87,30.92,642300.0,22.1025,22.1239,22.0739,22.1096,642300.0
2009-07-10 15:45:00,30.92,31.03,30.92,31.02,1002000.0,22.1096,22.1883,22.1096,22.1811,1002000.0
2009-07-10 15:50:00,31.01,31.03,30.96,30.98,1228100.0,22.174,22.1883,22.1382,22.1525,1228100.0
2009-07-10 15:55:00,30.98,31.04,30.94,30.95,3021600.0,22.1525,22.1954,22.1239,22.1311,3021600.0
2009-07-13 09:30:00,30.72,30.81,30.7,30.81,1936500.0,21.9666,22.031,21.9523,22.031,1936500.0
2009-07-13 09:35:00,30.81,30.88,30.74,30.75,1776400.0,22.031,22.081,21.9809,21.9881,1776400.0
2009-07-13 09:40:00,30.75,30.75,30.61,30.67,1455500.0,21.9881,21.9881,21.888,21.9309,1455500.0
2009-07-13 09:45:00,30.67,30.69,30.62,30.68,993900.0,21.9309,21.9452,21.8951,21.938,993900.0
2009-07-13 09:50:00,30.67,30.67,30.48,30.51,1170500.0,21.9309,21.9309,21.795,21.8165,1170500.0
2009-07-13 09:55:00,30.51,30.53,30.46,30.47,836200.0,21.8165,21.8308,21.7807,21.7879,836200.0
2009-07-13 10:00:00,30.47,30.51,30.31,30.33,1241600.0,21.7879,21.8165,21.6734,21.6877,1241600.0
2009-07-13 10:05:00,30.34,30.38,30.3,30.36,1304300.0,21.6949,21.7235,21.6663,21.7092,1304300.0
2009-07-13 10:10:00,30.36,30.45,30.35,30.44,1127200.0,21.7092,21.7736,21.702,21.7664,1127200.0
2009-07-13 10:15:00,30.44,30.51,30.42,30.48,752700.0,21.7664,21.8165,21.7521,21.795,752700.0
2009-07-13 10:20:00,30.49,30.5,30.44,30.49,488400.0,21.8022,21.8093,21.7664,21.8022,488400.0
2009-07-13 10:25:00,30.49,30.58,30.49,30.58,658900.0,21.8022,21.8665,21.8022,21.8665,658900.0
2009-07-13 10:30:00,30.58,30.68,30.58,30.64,855000.0,21.8665,21.938,21.8665,21.9094,855000.0
2009-07-13 10:35:00,30.64,30.7,30.6,30.65,628900.0,21.9094,21.9523,21.8808,21.9166,628900.0
2009-07-13 10:40:00,30.66,30.7,30.59,30.59,769400.0,21.9237,21.9523,21.8737,21.8737,769400.0
2009-07-13 10:45:00,30.6,30.66,30.58,30.66,650500.0,21.8808,21.9237,21.8665,21.9237,650500.0
2009-07-13 10:50:00,30.66,30.69,30.62,30.68,233800.0,21.9237,21.9452,21.8951,21.938,233800.0
2009-07-13 10:55:00,30.67,30.83,30.67,30.82,688600.0,21.9309,22.0453,21.9309,22.0381,688600.0
2009-07-13 11:00:00,30.83,30.84,30.75,30.75,393200.0,22.0453,22.0524,21.9881,21.9881,393200.0
2009-07-13 11:05:00,30.75,30.77,30.71,30.71,430000.0,21.9881,22.0024,21.9595,21.9595,430000.0
2009-07-13 11:10:00,30.71,30.76,30.71,30.72,485700.0,21.9595,21.9952,21.9595,21.9666,485700.0
2009-07-13 11:15:00,30.72,30.73,30.67,30.71,962600.0,21.9666,21.9738,21.9309,21.9595,962600.0
2009-07-13 11:20:00,30.71,30.77,30.69,30.75,561000.0,21.9595,22.0024,21.9452,21.9881,561000.0
2009-07-13 11:25:00,30.75,30.79,30.73,30.78,219600.0,21.9881,22.0167,21.9738,22.0095,219600.0
2009-07-13 11:30:00,30.79,30.97,30.78,30.94,993600.0,22.0167,22.1454,22.0095,22.1239,993600.0
2009-07-13 11:35:00,30.94,30.98,30.92,30.93,728600.0,22.1239,22.1525,22.1096,22.1168,728600.0
2009-07-13 11:40:00,30.94,30.97,30.91,30.97,484200.0,22.1239,22.1454,22.1025,22.1454,484200.0
2009-07-13 11:45:00,30.97,31.07,30.97,31.02,910800.0,22.1454,22.2169,22.1454,22.1811,910800.0
2009-07-13 11:50:00,31.02,31.06,31.0,31.02,659700.0,22.1811,22.2097,22.1668,22.1811,659700.0
2009-07-13 11:55:00,31.02,31.04,31.01,31.01,338600.0,22.1811,22.1954,22.174,22.174,338600.0
2009-07-13 12:00:00,31.01,31.07,30.98,30.98,450800.0,22.174,22.2169,22.1525,22.1525,450800.0
2009-07-13 12:05:00,30.98,31.0,30.97,31.0,248300.0,22.1525,22.1668,22.1454,22.1668,248300.0
2009-07-13 12:10:00,30.99,31.01,30.97,31.01,190000.0,22.1597,22.174,22.1454,22.174,190000.0
2009-07-13 12:15:00,31.01,31.01,30.98,30.99,103400.0,22.174,22.174,22.1525,22.1597,103400.0
2009-07-13 12:20:00,31.0,31.0,30.95,30.98,215700.0,22.1668,22.1668,22.1311,22.1525,215700.0
2009-07-13 12:25:00,30.99,31.01,30.96,31.01,427200.0,22.1597,22.174,22.1382,22.174,427200.0
2009-07-13 12:30:00,31.01,31.03,30.96,30.96,161800.0,22.174,22.1883,22.1382,22.1382,161800.0
2009-07-13 12:35:00,30.96,31.02,30.94,31.01,437000.0,22.1382,22.1811,22.1239,22.174,437000.0
2009-07-13 12:40:00,31.01,31.06,31.0,31.04,878000.0,22.174,22.2097,22.1668,22.1954,878000.0
2009-07-13 12:45:00,31.05,31.07,31.01,31.06,765600.0,22.2026,22.2169,22.174,22.2097,765600.0
2009-07-13 12:50:00,31.05,31.06,30.94,30.94,890700.0,22.2026,22.2097,22.1239,22.1239,890700.0
2009-07-13 12:55:00,30.95,30.97,30.92,30.92,3102700.0,22.1311,22.1454,22.1096,22.1096,3102700.0
2009-07-13 13:00:00,30.93,30.98,30.92,30.95,426800.0,22.1168,22.1525,22.1096,22.1311,426800.0
2009-07-13 13:05:00,30.95,31.0,30.94,30.99,230200.0,22.1311,22.1668,22.1239,22.1597,230200.0
2009-07-13 13:10:00,30.99,31.02,30.95,31.02,464800.0,22.1597,22.1811,22.1311,22.1811,464800.0
2009-07-13 13:15:00,31.02,31.05,31.0,31.03,266300.0,22.1811,22.2026,22.1668,22.1883,266300.0
2009-07-13 13:20:00,31.04,31.07,31.01,31.04,925500.0,22.1954,22.2169,22.174,22.1954,925500.0
2009-07-13 13:25:00,31.04,31.04,31.01,31.03,866700.0,22.1954,22.1954,22.174,22.1883,866700.0
2009-07-13 13:30:00,31.03,31.04,30.97,30.98,208800.0,22.1883,22.1954,22.1454,22.1525,208800.0
2009-07-13 13:35:00,30.99,31.04,30.99,31.02,334700.0,22.1597,22.1954,22.1597,22.1811,334700.0
2009-07-13 13:40:00,31.02,31.02,30.98,30.98,292300.0,22.1811,22.1811,22.1525,22.1525,292300.0
2009-07-13 13:45:00,30.99,31.02,30.99,30.99,387800.0,22.1597,22.1811,22.1597,22.1597,387800.0
2009-07-13 13:50:00,31.0,31.03,30.98,31.03,387300.0,22.1668,22.1883,22.1525,22.1883,387300.0
2009-07-13 13:55:00,31.02,31.03,30.99,31.01,279400.0,22.1811,22.1883,22.1597,22.174,279400.0
2009-07-13 14:00:00,31.01,31.05,30.98,31.03,262600.0,22.174,22.2026,22.1525,22.1883,262600.0
2009-07-13 14:05:00,31.03,31.05,30.99,30.99,472000.0,22.1883,22.2026,22.1597,22.1597,472000.0
2009-07-13 14:10:00,30.99,31.05,30.99,31.04,980000.0,22.1597,22.2026,22.1597,22.1954,980000.0
2009-07-13 14:15:00,31.04,31.09,31.04,31.06,459100.0,22.1954,22.2312,22.1954,22.2097,459100.0
2009-07-13 14:20:00,31.06,31.17,31.05,31.14,682700.0,22.2097,22.2884,22.2026,22.2669,682700.0
2009-07-13 14:25:00,31.14,31.15,31.1,31.11,205400.0,22.2669,22.2741,22.2383,22.2455,205400.0
2009-07-13 14:30:00,31.12,31.14,31.09,31.11,257700.0,22.2526,22.2669,22.2312,22.2455,257700.0
2009-07-13 14:35:00,31.11,31.14,31.09,31.1,303700.0,22.2455,22.2669,22.2312,22.2383,303700.0
2009-07-13 14:40:00,31.1,31.1,31.06,31.09,248300.0,22.2383,22.2383,22.2097,22.2312,248300.0
2009-07-13 14:45:00,31.1,31.1,31.07,31.08,637500.0,22.2383,22.2383,22.2169,22.224,637500.0
2009-07-13 14:50:00,31.08,31.14,31.07,31.08,651400.0,22.224,22.2669,22.2169,22.224,651400.0
2009-07-13 14:55:00,31.08,31.15,31.07,31.1,815500.0,22.224,22.2741,22.2169,22.2383,815500.0
2009-07-13 15:00:00,31.09,31.14,31.09,31.12,235800.0,22.2312,22.2669,22.2312,22.2526,235800.0
2009-07-13 15:05:00,31.13,31.15,31.12,31.14,436000.0,22.2598,22.2741,22.2526,22.2669,436000.0
2009-07-13 15:10:00,31.14,31.18,31.13,31.13,333900.0,22.2669,22.2955,22.2598,22.2598,333900.0
2009-07-13 15:15:00,31.13,31.15,31.08,31.13,394400.0,22.2598,22.2741,22.224,22.2598,394400.0
2009-07-13 15:20:00,31.13,31.15,31.09,31.15,443900.0,22.2598,22.2741,22.2312,22.2741,443900.0
2009-07-13 15:25:00,31.14,31.17,31.12,31.13,279800.0,22.2669,22.2884,22.2526,22.2598,279800.0
2009-07-13 15:30:00,31.13,31.23,31.11,31.21,1050400.0,22.2598,22.3313,22.2455,22.317,1050400.0
2009-07-13 15:35:00,31.21,31.25,31.17,31.25,847600.0,22.317,22.3456,22.2884,22.3456,847600.0
2009-07-13 15:40:00,31.24,31.3,31.22,31.25,1793000.0,22.3384,22.3814,22.3241,22.3456,1793000.0
2009-07-13 15:45:00,31.25,31.26,31.2,31.21,687300.0,22.3456,22.3527,22.3098,22.317,687300.0
2009-07-13 15:50:00,31.21,31.3,31.2,31.25,1339700.0,22.317,22.3814,22.3098,22.3456,1339700.0
2009-07-13 15:55:00,31.25,31.28,31.09,31.17,7956400.0,22.3456,22.367,22.2312,22.2884,7956400.0
2009-07-14 09:30:00,31.52,31.57,31.42,31.55,1931900.0,22.5387,22.5744,22.4672,22.5601,1931900.0
2009-07-14 09:35:00,31.55,31.64,31.47,31.56,2224800.0,22.5601,22.6245,22.5029,22.5673,2224800.0
2009-07-14 09:40:00,31.56,31.59,31.44,31.44,1378600.0,22.5673,22.5887,22.4815,22.4815,1378600.0
2009-07-14 09:45:00,31.45,31.47,31.38,31.46,596700.0,22.4886,22.5029,22.4386,22.4958,596700.0
2009-07-14 09:50:00,31.47,31.5,31.35,31.38,778300.0,22.5029,22.5244,22.4171,22.4386,778300.0
2009-07-14 09:55:00,31.38,31.42,31.35,31.37,621100.0,22.4386,22.4672,22.4171,22.4314,621100.0
2009-07-14 10:00:00,31.37,31.5,31.35,31.45,656500.0,22.4314,22.5244,22.4171,22.4886,656500.0
2009-07-14 10:05:00,31.44,31.5,31.41,31.45,1112800.0,22.4815,22.5244,22.46,22.4886,1112800.0
2009-07-14 10:10:00,31.45,31.49,31.43,31.44,653400.0,22.4886,22.5172,22.4743,22.4815,653400.0
2009-07-14 10:15:00,31.44,31.49,31.4,31.42,375300.0,22.4815,22.5172,22.4529,22.4672,375300.0
2009-07-14 10:20:00,31.43,31.44,31.35,31.43,982600.0,22.4743,22.4815,22.4171,22.4743,982600.0
2009-07-14 10:25:00,31.44,31.6,31.41,31.45,601900.0,22.4815,22.5959,22.46,22.4886,601900.0
2009-07-14 10:30:00,31.46,31.6,31.34,31.35,710200.0,22.4958,22.5959,22.41,22.4171,710200.0
2009-07-14 10:35:00,31.35,31.35,31.25,31.27,711700.0,22.4171,22.4171,22.3456,22.3599,711700.0
2009-07-14 10:40:00,31.27,31.31,31.22,31.23,376200.0,22.3599,22.3885,22.3241,22.3313,376200.0
2009-07-14 10:45:00,31.22,31.25,31.17,31.24,592100.0,22.3241,22.3456,22.2884,22.3384,592100.0
2009-07-14 10:50:00,31.24,31.3,31.24,31.27,956700.0,22.3384,22.3814,22.3384,22.3599,956700.0
2009-07-14 10:55:00,31.28,31.31,31.24,31.3,979700.0,22.367,22.3885,22.3384,22.3814,979700.0
2009-07-14 11:00:00,31.3,31.31,31.27,31.31,305400.0,22.3814,22.3885,22.3599,22.3885,305400.0
2009-07-14 11:05:00,31.31,31.37,31.31,31.33,775300.0,22.3885,22.4314,22.3885,22.4028,775300.0
2009-07-14 11:10:00,31.34,31.4,31.32,31.4,587500.0,22.41,22.4529,22.3957,22.4529,587500.0
2009-07-14 11:15:00,31.4,31.41,31.37,31.38,825500.0,22.4529,22.46,22.4314,22.4386,825500.0
2009-07-14 11:20:00,31.39,31.4,31.37,31.39,185200.0,22.4457,22.4529,22.4314,22.4457,185200.0
2009-07-14 11:25:00,31.39,31.42,31.37,31.4,628400.0,22.4457,22.4672,22.4314,22.4529,628400.0
2009-07-14 11:30:00,31.4,31.45,31.36,31.45,420300.0,22.4529,22.4886,22.4243,22.4886,420300.0
2009-07-14 11:35:00,31.45,31.47,31.42,31.45,283800.0,22.4886,22.5029,22.4672,22.4886,283800.0
2009-07-14 11:40:00,31.46,31.46,31.3,31.42,257400.0,22.4958,22.4958,22.3814,22.4672,257400.0
2009-07-14 11:45:00,31.42,31.46,31.41,31.46,190300.0,22.4672,22.4958,22.46,22.4958,190300.0
2009-07-14 11:50:00,31.45,31.52,31.44,31.51,410800.0,22.4886,22.5387,22.4815,22.5315,410800.0
2009-07-14 11:55:00,31.51,31.53,31.46,31.46,402100.0,22.5315,22.5458,22.4958,22.4958,402100.0
2009-07-14 12:00:00,31.47,31.47,31.42,31.45,170900.0,22.5029,22.5029,22.4672,22.4886,170900.0
2009-07-14 12:05:00,31.46,31.52,31.45,31.49,608600.0,22.4958,22.5387,22.4886,22.5172,608600.0
2009-07-14 12:10:00,31.49,31.5,31.46,31.47,138100.0,22.5172,22.5244,22.4958,22.5029,138100.0
2009-07-14 12:15:00,31.48,31.48,31.41,31.41,196800.0,22.5101,22.5101,22.46,22.46,196800.0
2009-07-14 12:20:00,31.41,31.41,31.32,31.36,328600.0,22.46,22.46,22.3957,22.4243,328600.0
2009-07-14 12:25:00,31.36,31.43,31.36,31.43,344000.0,22.4243,22.4743,22.4243,22.4743,344000.0
2009-07-14 12:30:00,31.41,31.44,31.39,31.39,177200.0,22.46,22.4815,22.4457,22.4457,177200.0
2009-07-14 12:35:00,31.4,31.43,31.36,31.4,332100.0,22.4529,22.4743,22.4243,22.4529,332100.0
2009-07-14 12:40:00,31.39,31.41,31.34,31.38,333200.0,22.4457,22.46,22.41,22.4386,333200.0
2009-07-14 12:45:00,31.38,31.47,31.37,31.43,411100.0,22.4386,22.5029,22.4314,22.4743,411100.0
2009-07-14 12:50:00,31.43,31.46,31.39,31.39,148100.0,22.4743,22.4958,22.4457,22.4457,148100.0
2009-07-14 12:55:00,31.39,31.4,31.38,31.39,311200.0,22.4457,22.4529,22.4386,22.4457,311200.0
2009-07-14 13:00:00,31.39,31.44,31.39,31.44,53600.0,22.4457,22.4815,22.4457,22.4815,53600.0
2009-07-14 13:05:00,31.44,31.46,31.4,31.41,170400.0,22.4815,22.4958,22.4529,22.46,170400.0
2009-07-14 13:10:00,31.4,31.44,31.39,31.4,95800.0,22.4529,22.4815,22.4457,22.4529,95800.0
2009-07-14 13:15:00,31.4,31.41,31.34,31.34,121500.0,22.4529,22.46,22.41,22.41,121500.0
2009-07-14 13:20:00,31.35,31.37,31.35,31.37,85300.0,22.4171,22.4314,22.4171,22.4314,85300.0
2009-07-14 13:25:00,31.36,31.41,31.36,31.39,232400.0,22.4243,22.46,22.4243,22.4457,232400.0
2009-07-14 13:30:00,31.4,31.41,31.37,31.39,101200.0,22.4529,22.46,22.4314,22.4457,101200.0
2009-07-14 13:35:00,31.39,31.44,31.38,31.39,162000.0,22.4457,22.4815,22.4386,22.4457,162000.0
2009-07-14 13:40:00,31.38,31.45,31.38,31.44,172200.0,22.4386,22.4886,22.4386,22.4815,172200.0
2009-07-14 13:45:00,31.45,31.47,31.43,31.44,263000.0,22.4886,22.5029,22.4743,22.4815,263000.0
2009-07-14 13:50:00,31.44,31.46,31.38,31.39,164300.0,22.4815,22.4958,22.4386,22.4457,164300.0
2009-07-14 13:55:00,31.38,31.39,31.36,31.39,58800.0,22.4386,22.4457,22.4243,22.4457,58800.0
2009-07-14 14:00:00,31.39,31.4,31.28,31.29,491500.0,22.4457,22.4529,22.367,22.3742,491500.0
2009-07-14 14:05:00,31.29,31.36,31.28,31.36,353700.0,22.3742,22.4243,22.367,22.4243,353700.0
2009-07-14 14:10:00,31.35,31.4,31.32,31.38,235100.0,22.4171,22.4529,22.3957,22.4386,235100.0
2009-07-14 14:15:00,31.38,31.41,31.37,31.38,307200.0,22.4386,22.46,22.4314,22.4386,307200.0
2009-07-14 14:20:00,31.39,31.43,31.37,31.38,216900.0,22.4457,22.4743,22.4314,22.4386,216900.0
2009-07-14 14:25:00,31.38,31.39,31.35,31.36,227500.0,22.4386,22.4457,22.4171,22.4243,227500.0
2009-07-14 14:30:00,31.35,31.4,31.32,31.39,192700.0,22.4171,22.4529,22.3957,22.4457,192700.0
2009-07-14 14:35:00,31.39,31.45,31.39,31.42,364800.0,22.4457,22.4886,22.4457,22.4672,364800.0
2009-07-14 14:40:00,31.43,31.48,31.43,31.47,536200.0,22.4743,22.5101,22.4743,22.5029,536200.0
2009-07-14 14:45:00,31.46,31.5,31.43,31.44,373500.0,22.4958,22.5244,22.4743,22.4815,373500.0
2009-07-14 14:50:00,31.45,31.46,31.41,31.45,234900.0,22.4886,22.4958,22.46,22.4886,234900.0
2009-07-14 14:55:00,31.44,31.46,31.41,31.46,262500.0,22.4815,22.4958,22.46,22.4958,262500.0
2009-07-14 15:00:00,31.45,31.49,31.43,31.47,348400.0,22.4886,22.5172,22.4743,22.5029,348400.0
2009-07-14 15:05:00,31.47,31.48,31.42,31.43,435900.0,22.5029,22.5101,22.4672,22.4743,435900.0
2009-07-14 15:10:00,31.44,31.49,31.43,31.48,244600.0,22.4815,22.5172,22.4743,22.5101,244600.0
2009-07-14 15:15:00,31.48,31.5,31.45,31.47,223200.0,22.5101,22.5244,22.4886,22.5029,223200.0
2009-07-14 15:20:00,31.46,31.48,31.42,31.45,171000.0,22.4958,22.5101,22.4672,22.4886,171000.0
2009-07-14 15:25:00,31.45,31.49,31.42,31.45,369200.0,22.4886,22.5172,22.4672,22.4886,369200.0
2009-07-14 15:30:00,31.45,31.46,31.43,31.43,242500.0,22.4886,22.4958,22.4743,22.4743,242500.0
2009-07-14 15:35:00,31.43,31.47,31.43,31.47,348100.0,22.4743,22.5029,22.4743,22.5029,348100.0
2009-07-14 15:40:00,31.47,31.5,31.41,31.48,700400.0,22.5029,22.5244,22.46,22.5101,700400.0
2009-07-14 15:45:00,31.48,31.5,31.43,31.44,463800.0,22.5101,22.5244,22.4743,22.4815,463800.0
2009-07-14 15:50:00,31.45,31.48,31.43,31.48,1038700.0,22.4886,22.5101,22.4743,22.5101,1038700.0
2009-07-14 15:55:00,31.47,31.52,31.46,31.51,1924300.0,22.5029,22.5387,22.4958,22.5315,1924300.0
2009-07-15 09:30:00,32.41,32.55,32.37,32.51,3463900.0,23.1751,23.2752,23.1465,23.2466,3463900.0
2009-07-15 09:35:00,32.5,32.52,32.42,32.46,1878900.0,23.2394,23.2537,23.1822,23.2108,1878900.0
2009-07-15 09:40:00,32.46,32.56,32.46,32.55,1324600.0,23.2108,23.2823,23.2108,23.2752,1324600.0
2009-07-15 09:45:00,32.56,32.56,32.49,32.52,1127400.0,23.2823,23.2823,23.2323,23.2537,1127400.0
2009-07-15 09:50:00,32.52,32.55,32.49,32.53,2834100.0,23.2537,23.2752,23.2323,23.2609,2834100.0
2009-07-15 09:55:00,32.53,32.58,32.53,32.57,1732800.0,23.2609,23.2966,23.2609,23.2895,1732800.0
2009-07-15 10:00:00,32.56,32.62,32.55,32.58,1500100.0,23.2823,23.3252,23.2752,23.2966,1500100.0
2009-07-15 10:05:00,32.58,32.6,32.56,32.59,665400.0,23.2966,23.3109,23.2823,23.3038,665400.0
2009-07-15 10:10:00,32.6,32.63,32.57,32.63,1113100.0,23.3109,23.3324,23.2895,23.3324,1113100.0
2009-07-15 10:15:00,32.63,32.64,32.61,32.63,740800.0,23.3324,23.3395,23.3181,23.3324,740800.0
2009-07-15 10:20:00,32.62,32.67,32.62,32.67,931300.0,23.3252,23.361,23.3252,23.361,931300.0
2009-07-15 10:25:00,32.67,32.75,32.55,32.73,1556500.0,23.361,23.4182,23.2752,23.4039,1556500.0
2009-07-15 10:30:00,32.73,32.76,32.69,32.71,1272700.0,23.4039,23.4253,23.3753,23.3896,1272700.0
2009-07-15 10:35:00,32.71,32.77,32.65,32.74,2240700.0,23.3896,23.4325,23.3467,23.411,2240700.0
2009-07-15 10:40:00,32.75,32.75,32.7,32.72,618300.0,23.4182,23.4182,23.3824,23.3967,618300.0
2009-07-15 10:45:00,32.73,32.75,32.72,32.72,581600.0,23.4039,23.4182,23.3967,23.3967,581600.0
2009-07-15 10:50:00,32.72,32.74,32.69,32.69,583900.0,23.3967,23.411,23.3753,23.3753,583900.0
2009-07-15 10:55:00,32.7,32.74,32.7,32.73,1275900.0,23.3824,23.411,23.3824,23.4039,1275900.0
2009-07-15 11:00:00,32.73,32.83,32.72,32.82,3532300.0,23.4039,23.4754,23.3967,23.4682,3532300.0
2009-07-15 11:05:00,32.83,32.84,32.81,32.81,430800.0,23.4754,23.4825,23.4611,23.4611,430800.0
2009-07-15 11:10:00,32.82,32.83,32.5,32.81,714900.0,23.4682,23.4754,23.2394,23.4611,714900.0
2009-07-15 11:15:00,32.81,32.89,32.81,32.89,1075600.0,23.4611,23.5183,23.4611,23.5183,1075600.0
2009-07-15 11:20:00,32.89,32.93,32.88,32.9,1272200.0,23.5183,23.5469,23.5111,23.5254,1272200.0
2009-07-15 11:25:00,32.89,32.92,32.88,32.92,509600.0,23.5183,23.5397,23.5111,23.5397,509600.0
2009-07-15 11:30:00,32.91,32.97,32.9,32.97,862300.0,23.5326,23.5755,23.5254,23.5755,862300.0
2009-07-15 11:35:00,32.97,32.98,32.92,32.97,989500.0,23.5755,23.5826,23.5397,23.5755,989500.0
2009-07-15 11:40:00,32.96,32.98,32.93,32.94,820200.0,23.5683,23.5826,23.5469,23.554,820200.0
2009-07-15 11:45:00,32.94,32.95,32.92,32.94,883700.0,23.554,23.5612,23.5397,23.554,883700.0
2009-07-15 11:50:00,32.94,32.97,32.93,32.95,1162400.0,23.554,23.5755,23.5469,23.5612,1162400.0
2009-07-15 11:55:00,32.95,32.97,32.93,32.93,426200.0,23.5612,23.5755,23.5469,23.5469,426200.0
2009-07-15 12:00:00,32.94,32.94,32.88,32.9,647600.0,23.554,23.554,23.5111,23.5254,647600.0
2009-07-15 12:05:00,32.91,32.91,32.87,32.89,1201900.0,23.5326,23.5326,23.504,23.5183,1201900.0
2009-07-15 12:10:00,32.89,32.94,32.88,32.92,1225900.0,23.5183,23.554,23.5111,23.5397,1225900.0
2009-07-15 12:15:00,32.92,32.97,32.92,32.92,578100.0,23.5397,23.5755,23.5397,23.5397,578100.0
2009-07-15 12:20:00,32.92,32.96,32.9,32.96,330100.0,23.5397,23.5683,23.5254,23.5683,330100.0
2009-07-15 12:25:00,32.96,32.97,32.93,32.96,450200.0,23.5683,23.5755,23.5469,23.5683,450200.0
2009-07-15 12:30:00,32.96,32.98,32.94,32.96,417600.0,23.5683,23.5826,23.554,23.5683,417600.0
2009-07-15 12:35:00,32.96,32.99,32.93,32.93,745400.0,23.5683,23.5898,23.5469,23.5469,745400.0
2009-07-15 12:40:00,32.93,32.96,32.92,32.95,413000.0,23.5469,23.5683,23.5397,23.5612,413000.0
2009-07-15 12:45:00,32.95,32.97,32.95,32.97,226600.0,23.5612,23.5755,23.5612,23.5755,226600.0
2009-07-15 12:50:00,32.97,32.99,32.96,32.97,252200.0,23.5755,23.5898,23.5683,23.5755,252200.0
2009-07-15 12:55:00,32.96,32.97,32.93,32.95,692900.0,23.5683,23.5755,23.5469,23.5612,692900.0
2009-07-15 13:00:00,32.96,32.96,32.95,32.96,59600.0,23.5683,23.5683,23.5612,23.5683,59600.0
2009-07-15 13:05:00,32.96,32.98,32.95,32.96,221400.0,23.5683,23.5826,23.5612,23.5683,221400.0
2009-07-15 13:10:00,32.96,32.97,32.92,32.92,265100.0,23.5683,23.5755,23.5397,23.5397,265100.0
2009-07-15 13:15:00,32.92,32.96,32.92,32.95,564200.0,23.5397,23.5683,23.5397,23.5612,564200.0
2009-07-15 13:20:00,32.95,32.98,32.94,32.96,115700.0,23.5612,23.5826,23.554,23.5683,115700.0
2009-07-15 13:25:00,32.96,32.98,32.96,32.98,145900.0,23.5683,23.5826,23.5683,23.5826,145900.0
2009-07-15 13:30:00,32.98,33.0,32.97,32.97,382300.0,23.5826,23.597,23.5755,23.5755,382300.0
2009-07-15 13:35:00,32.97,33.0,32.97,33.0,169500.0,23.5755,23.597,23.5755,23.597,169500.0
2009-07-15 13:40:00,33.0,33.02,32.98,33.01,357400.0,23.597,23.6113,23.5826,23.6041,357400.0
2009-07-15 13:45:00,33.01,33.04,32.99,33.03,329400.0,23.6041,23.6256,23.5898,23.6184,329400.0
2009-07-15 13:50:00,33.03,33.07,33.02,33.05,597600.0,23.6184,23.647,23.6113,23.6327,597600.0
2009-07-15 13:55:00,33.05,33.06,33.04,33.04,305900.0,23.6327,23.6399,23.6256,23.6256,305900.0
2009-07-15 14:00:00,33.04,33.04,32.97,32.98,697300.0,23.6256,23.6256,23.5755,23.5826,697300.0
2009-07-15 14:05:00,32.98,33.04,32.98,33.0,1096100.0,23.5826,23.6256,23.5826,23.597,1096100.0
2009-07-15 14:10:00,33.0,33.01,32.96,33.01,406900.0,23.597,23.6041,23.5683,23.6041,406900.0
2009-07-15 14:15:00,33.01,33.01,32.96,32.97,754700.0,23.6041,23.6041,23.5683,23.5755,754700.0
2009-07-15 14:20:00,32.98,33.03,32.96,33.02,1095600.0,23.5826,23.6184,23.5683,23.6113,1095600.0
2009-07-15 14:25:00,33.02,33.02,32.97,33.0,371700.0,23.6113,23.6113,23.5755,23.597,371700.0
2009-07-15 14:30:00,33.0,33.08,33.0,33.05,596700.0,23.597,23.6542,23.597,23.6327,596700.0
2009-07-15 14:35:00,33.05,33.08,33.04,33.07,552700.0,23.6327,23.6542,23.6256,23.647,552700.0
2009-07-15 14:40:00,33.07,33.1,33.05,33.07,820700.0,23.647,23.6685,23.6327,23.647,820700.0
2009-07-15 14:45:00,33.08,33.16,33.07,33.15,1419700.0,23.6542,23.7114,23.647,23.7042,1419700.0
2009-07-15 14:50:00,33.15,33.15,33.1,33.13,246900.0,23.7042,23.7042,23.6685,23.6899,246900.0
2009-07-15 14:55:00,33.12,33.16,33.12,33.15,790300.0,23.6828,23.7114,23.6828,23.7042,790300.0
2009-07-15 15:00:00,33.14,33.16,33.12,33.13,738900.0,23.6971,23.7114,23.6828,23.6899,738900.0
2009-07-15 15:05:00,33.13,33.17,33.11,33.17,1380600.0,23.6899,23.7185,23.6756,23.7185,1380600.0
2009-07-15 15:10:00,33.16,33.21,33.14,33.16,768200.0,23.7114,23.7471,23.6971,23.7114,768200.0
2009-07-15 15:15:00,33.16,33.19,33.14,33.18,530600.0,23.7114,23.7328,23.6971,23.7257,530600.0
2009-07-15 15:20:00,33.18,33.18,33.13,33.15,674800.0,23.7257,23.7257,23.6899,23.7042,674800.0
2009-07-15 15:25:00,33.15,33.15,33.1,33.1,840600.0,23.7042,23.7042,23.6685,23.6685,840600.0
2009-07-15 15:30:00,33.1,33.12,33.02,33.1,1332600.0,23.6685,23.6828,23.6113,23.6685,1332600.0
2009-07-15 15:35:00,33.09,33.12,33.08,33.12,566200.0,23.6613,23.6828,23.6542,23.6828,566200.0
2009-07-15 15:40:00,33.12,33.15,33.08,33.08,590500.0,23.6828,23.7042,23.6542,23.6542,590500.0
2009-07-15 15:45:00,33.09,33.11,33.05,33.09,758800.0,23.6613,23.6756,23.6327,23.6613,758800.0
2009-07-15 15:50:00,33.09,33.17,33.09,33.16,2029700.0,23.6613,23.7185,23.6613,23.7114,2029700.0
2009-07-15 15:55:00,33.16,33.2,33.09,33.17,7665200.0,23.7114,23.74,23.6613,23.7185,7665200.0
2009-07-16 09:30:00,32.95,32.98,32.79,32.9,1991500.0,23.5612,23.5826,23.4468,23.5254,1991500.0
2009-07-16 09:35:00,32.91,32.96,32.85,32.91,1864800.0,23.5326,23.5683,23.4897,23.5326,1864800.0
2009-07-16 09:40:00,32.91,33.04,32.91,33.02,1182900.0,23.5326,23.6256,23.5326,23.6113,1182900.0
2009-07-16 09:45:00,33.03,33.05,32.96,33.0,649700.0,23.6184,23.6327,23.5683,23.597,649700.0
2009-07-16 09:50:00,33.0,33.11,33.0,33.09,775800.0,23.597,23.6756,23.597,23.6613,775800.0
2009-07-16 09:55:00,33.08,33.09,33.02,33.04,2088800.0,23.6542,23.6613,23.6113,23.6256,2088800.0
2009-07-16 10:00:00,33.05,33.05,32.81,32.81,2622300.0,23.6327,23.6327,23.4611,23.4611,2622300.0
2009-07-16 10:05:00,32.82,32.83,32.72,32.81,1773900.0,23.4682,23.4754,23.3967,23.4611,1773900.0
2009-07-16 10:10:00,32.82,32.85,32.77,32.82,1168500.0,23.4682,23.4897,23.4325,23.4682,1168500.0
2009-07-16 10:15:00,32.81,32.9,32.79,32.82,1332900.0,23.4611,23.5254,23.4468,23.4682,1332900.0
2009-07-16 10:20:00,32.81,32.86,32.78,32.84,582900.0,23.4611,23.4968,23.4396,23.4825,582900.0
2009-07-16 10:25:00,32.84,32.96,32.84,32.92,777200.0,23.4825,23.5683,23.4825,23.5397,777200.0
2009-07-16 10:30:00,32.92,32.97,32.88,32.9,891500.0,23.5397,23.5755,23.5111,23.5254,891500.0
2009-07-16 10:35:00,32.89,32.97,32.89,32.92,376100.0,23.5183,23.5755,23.5183,23.5397,376100.0
2009-07-16 10:40:00,32.93,33.0,32.91,32.99,841900.0,23.5469,23.597,23.5326,23.5898,841900.0
2009-07-16 10:45:00,32.99,33.02,32.8,32.98,1073600.0,23.5898,23.6113,23.4539,23.5826,1073600.0
2009-07-16 10:50:00,32.99,32.99,32.93,32.98,504600.0,23.5898,23.5898,23.5469,23.5826,504600.0
2009-07-16 10:55:00,32.98,32.98,32.91,32.97,850600.0,23.5826,23.5826,23.5326,23.5755,850600.0
2009-07-16 11:00:00,32.95,33.02,32.95,32.99,1410400.0,23.5612,23.6113,23.5612,23.5898,1410400.0
2009-07-16 11:05:00,33.0,33.04,32.97,32.97,926400.0,23.597,23.6256,23.5755,23.5755,926400.0
2009-07-16 11:10:00,32.97,32.99,32.91,32.95,796300.0,23.5755,23.5898,23.5326,23.5612,796300.0
2009-07-16 11:15:00,32.94,32.95,32.88,32.91,386900.0,23.554,23.5612,23.5111,23.5326,386900.0
2009-07-16 11:20:00,32.91,32.97,32.91,32.96,449500.0,23.5326,23.5755,23.5326,23.5683,449500.0
2009-07-16 11:25:00,32.95,32.96,32.9,32.91,655000.0,23.5612,23.5683,23.5254,23.5326,655000.0
2009-07-16 11:30:00,32.9,32.9,32.83,32.85,1299100.0,23.5254,23.5254,23.4754,23.4897,1299100.0
2009-07-16 11:35:00,32.86,32.9,32.83,32.9,410100.0,23.4968,23.5254,23.4754,23.5254,410100.0
2009-07-16 11:40:00,32.9,32.92,32.88,32.91,445800.0,23.5254,23.5397,23.5111,23.5326,445800.0
2009-07-16 11:45:00,32.91,32.95,32.87,32.89,1694800.0,23.5326,23.5612,23.504,23.5183,1694800.0
2009-07-16 11:50:00,32.89,32.91,32.88,32.89,468300.0,23.5183,23.5326,23.5111,23.5183,468300.0
2009-07-16 11:55:00,32.89,33.02,32.89,33.02,619900.0,23.5183,23.6113,23.5183,23.6113,619900.0
2009-07-16 12:00:00,33.02,33.04,32.98,33.04,344300.0,23.6113,23.6256,23.5826,23.6256,344300.0
2009-07-16 12:05:00,33.04,33.04,33.0,33.03,1486300.0,23.6256,23.6256,23.597,23.6184,1486300.0
2009-07-16 12:10:00,33.02,33.05,33.01,33.04,272800.0,23.6113,23.6327,23.6041,23.6256,272800.0
2009-07-16 12:15:00,33.04,33.05,33.0,33.02,236800.0,23.6256,23.6327,23.597,23.6113,236800.0
2009-07-16 12:20:00,33.02,33.05,33.02,33.04,188500.0,23.6113,23.6327,23.6113,23.6256,188500.0
2009-07-16 12:25:00,33.04,33.06,33.02,33.05,386400.0,23.6256,23.6399,23.6113,23.6327,386400.0
2009-07-16 12:30:00,33.04,33.06,33.01,33.04,478000.0,23.6256,23.6399,23.6041,23.6256,478000.0
2009-07-16 12:35:00,33.04,33.06,33.0,33.03,198700.0,23.6256,23.6399,23.597,23.6184,198700.0
2009-07-16 12:40:00,33.03,33.05,33.02,33.05,142300.0,23.6184,23.6327,23.6113,23.6327,142300.0
2009-07-16 12:45:00,33.05,33.06,33.02,33.04,268100.0,23.6327,23.6399,23.6113,23.6256,268100.0
2009-07-16 12:50:00,33.04,33.06,33.0,33.0,212100.0,23.6256,23.6399,23.597,23.597,212100.0
2009-07-16 12:55:00,33.01,33.01,32.97,32.98,438400.0,23.6041,23.6041,23.5755,23.5826,438400.0
2009-07-16 13:00:00,32.98,33.0,32.98,32.99,196900.0,23.5826,23.597,23.5826,23.5898,196900.0
2009-07-16 13:05:00,32.99,32.99,32.96,32.96,143400.0,23.5898,23.5898,23.5683,23.5683,143400.0
2009-07-16 13:10:00,32.97,32.98,32.95,32.98,379600.0,23.5755,23.5826,23.5612,23.5826,379600.0
2009-07-16 13:15:00,32.98,32.98,32.95,32.96,180300.0,23.5826,23.5826,23.5612,23.5683,180300.0
2009-07-16 13:20:00,32.96,32.98,32.94,32.96,265400.0,23.5683,23.5826,23.554,23.5683,265400.0
2009-07-16 13:25:00,32.96,32.97,32.95,32.95,215100.0,23.5683,23.5755,23.5612,23.5612,215100.0
2009-07-16 13:30:00,32.95,32.97,32.93,32.95,180500.0,23.5612,23.5755,23.5469,23.5612,180500.0
2009-07-16 13:35:00,32.95,32.96,32.94,32.95,281200.0,23.5612,23.5683,23.554,23.5612,281200.0
2009-07-16 13:40:00,32.96,33.01,32.95,33.01,290700.0,23.5683,23.6041,23.5612,23.6041,290700.0
2009-07-16 13:45:00,33.0,33.03,33.0,33.02,329600.0,23.597,23.6184,23.597,23.6113,329600.0
2009-07-16 13:50:00,33.02,33.08,33.0,33.07,476800.0,23.6113,23.6542,23.597,23.647,476800.0
2009-07-16 13:55:00,33.07,33.1,33.05,33.1,249600.0,23.647,23.6685,23.6327,23.6685,249600.0
2009-07-16 14:00:00,33.1,33.12,33.07,33.08,394700.0,23.6685,23.6828,23.647,23.6542,394700.0
2009-07-16 14:05:00,33.08,33.12,33.08,33.11,285200.0,23.6542,23.6828,23.6542,23.6756,285200.0
2009-07-16 14:10:00,33.11,33.15,33.08,33.15,268300.0,23.6756,23.7042,23.6542,23.7042,268300.0
2009-07-16 14:15:00,33.14,33.18,33.14,33.16,335300.0,23.6971,23.7257,23.6971,23.7114,335300.0
2009-07-16 14:20:00,33.16,33.2,33.15,33.18,345000.0,23.7114,23.74,23.7042,23.7257,345000.0
2009-07-16 14:25:00,33.18,33.26,33.18,33.25,757000.0,23.7257,23.7829,23.7257,23.7757,757000.0
2009-07-16 14:30:00,33.25,33.27,33.23,33.25,659700.0,23.7757,23.79,23.7614,23.7757,659700.0
2009-07-16 14:35:00,33.26,33.32,33.24,33.31,786700.0,23.7829,23.8258,23.7686,23.8186,786700.0
2009-07-16 14:40:00,33.31,33.33,33.26,33.32,487900.0,23.8186,23.8329,23.7829,23.8258,487900.0
2009-07-16 14:45:00,33.32,33.37,33.29,33.36,453900.0,23.8258,23.8615,23.8043,23.8544,453900.0
2009-07-16 14:50:00,33.36,33.4,33.34,33.39,801900.0,23.8544,23.883,23.8401,23.8758,801900.0
2009-07-16 14:55:00,33.38,33.39,33.33,33.34,570500.0,23.8687,23.8758,23.8329,23.8401,570500.0
2009-07-16 15:00:00,33.33,33.34,33.31,33.32,772000.0,23.8329,23.8401,23.8186,23.8258,772000.0
2009-07-16 15:05:00,33.31,33.31,33.24,33.27,601400.0,23.8186,23.8186,23.7686,23.79,601400.0
2009-07-16 15:10:00,33.27,33.32,33.26,33.29,832000.0,23.79,23.8258,23.7829,23.8043,832000.0
2009-07-16 15:15:00,33.29,33.33,33.28,33.3,440000.0,23.8043,23.8329,23.7972,23.8115,440000.0
2009-07-16 15:20:00,33.31,33.33,33.27,33.32,528000.0,23.8186,23.8329,23.79,23.8258,528000.0
2009-07-16 15:25:00,33.32,33.38,33.3,33.36,652100.0,23.8258,23.8687,23.8115,23.8544,652100.0
2009-07-16 15:30:00,33.37,33.39,33.33,33.36,512800.0,23.8615,23.8758,23.8329,23.8544,512800.0
2009-07-16 15:35:00,33.36,33.39,33.36,33.38,795400.0,23.8544,23.8758,23.8544,23.8687,795400.0
2009-07-16 15:40:00,33.37,33.44,33.37,33.4,1238700.0,23.8615,23.9116,23.8615,23.883,1238700.0
2009-07-16 15:45:00,33.39,33.46,33.39,33.39,1097700.0,23.8758,23.9259,23.8758,23.8758,1097700.0
2009-07-16 15:50:00,33.4,33.4,33.24,33.25,2003200.0,23.883,23.883,23.7686,23.7757,2003200.0
2009-07-16 15:55:00,33.25,33.26,33.22,33.23,3216300.0,23.7757,23.7829,23.7543,23.7614,3216300.0
2009-07-17 09:30:00,33.33,33.41,33.25,33.3,1809300.0,23.8329,23.8901,23.7757,23.8115,1809300.0
2009-07-17 09:35:00,33.3,33.34,33.16,33.16,850800.0,23.8115,23.8401,23.7114,23.7114,850800.0
2009-07-17 09:40:00,33.16,33.27,33.15,33.25,754400.0,23.7114,23.79,23.7042,23.7757,754400.0
2009-07-17 09:45:00,33.25,33.3,33.2,33.21,561600.0,23.7757,23.8115,23.74,23.7471,561600.0
2009-07-17 09:50:00,33.21,33.22,33.14,33.21,587800.0,23.7471,23.7543,23.6971,23.7471,587800.0
2009-07-17 09:55:00,33.21,33.28,33.17,33.26,451600.0,23.7471,23.7972,23.7185,23.7829,451600.0
2009-07-17 10:00:00,33.25,33.28,33.18,33.27,838700.0,23.7757,23.7972,23.7257,23.79,838700.0
2009-07-17 10:05:00,33.27,33.35,33.26,33.32,925400.0,23.79,23.8472,23.7829,23.8258,925400.0
2009-07-17 10:10:00,33.32,33.4,33.31,33.35,1232700.0,23.8258,23.883,23.8186,23.8472,1232700.0
2009-07-17 10:15:00,33.35,33.4,33.29,33.39,981600.0,23.8472,23.883,23.8043,23.8758,981600.0
2009-07-17 10:20:00,33.38,33.47,33.37,33.46,1405700.0,23.8687,23.933,23.8615,23.9259,1405700.0
2009-07-17 10:25:00,33.47,33.48,33.42,33.47,1333800.0,23.933,23.9402,23.8973,23.933,1333800.0
2009-07-17 10:30:00,33.47,33.51,33.43,33.51,1083100.0,23.933,23.9616,23.9044,23.9616,1083100.0
2009-07-17 10:35:00,33.51,33.52,33.46,33.47,748600.0,23.9616,23.9688,23.9259,23.933,748600.0
2009-07-17 10:40:00,33.45,33.47,33.44,33.44,817400.0,23.9187,23.933,23.9116,23.9116,817400.0
2009-07-17 10:45:00,33.44,33.5,33.4,33.41,510400.0,23.9116,23.9545,23.883,23.8901,510400.0
2009-07-17 10:50:00,33.4,33.42,33.15,33.36,499000.0,23.883,23.8973,23.7042,23.8544,499000.0
2009-07-17 10:55:00,33.36,33.43,33.35,33.36,361900.0,23.8544,23.9044,23.8472,23.8544,361900.0
2009-07-17 11:00:00,33.35,33.39,33.34,33.37,396500.0,23.8472,23.8758,23.8401,23.8615,396500.0
2009-07-17 11:05:00,33.37,33.39,33.33,33.37,438400.0,23.8615,23.8758,23.8329,23.8615,438400.0
2009-07-17 11:10:00,33.37,33.37,33.33,33.34,337300.0,23.8615,23.8615,23.8329,23.8401,337300.0
2009-07-17 11:15:00,33.34,33.38,33.33,33.33,246900.0,23.8401,23.8687,23.8329,23.8329,246900.0
2009-07-17 11:20:00,33.33,33.42,33.33,33.42,345000.0,23.8329,23.8973,23.8329,23.8973,345000.0
2009-07-17 11:25:00,33.42,33.45,33.4,33.43,461800.0,23.8973,23.9187,23.883,23.9044,461800.0
2009-07-17 11:30:00,33.43,33.44,33.35,33.36,246900.0,23.9044,23.9116,23.8472,23.8544,246900.0
2009-07-17 11:35:00,33.36,33.5,33.36,33.38,258400.0,23.8544,23.9545,23.8544,23.8687,258400.0
2009-07-17 11:40:00,33.39,33.41,33.38,33.4,179200.0,23.8758,23.8901,23.8687,23.883,179200.0
2009-07-17 11:45:00,33.39,33.42,33.35,33.39,1024200.0,23.8758,23.8973,23.8472,23.8758,1024200.0
2009-07-17 11:50:00,33.4,33.41,33.36,33.37,196300.0,23.883,23.8901,23.8544,23.8615,196300.0
2009-07-17 11:55:00,33.38,33.39,33.36,33.38,379700.0,23.8687,23.8758,23.8544,23.8687,379700.0
2009-07-17 12:00:00,33.37,33.43,33.37,33.43,105100.0,23.8615,23.9044,23.8615,23.9044,105100.0
2009-07-17 12:05:00,33.43,33.48,33.41,33.45,772900.0,23.9044,23.9402,23.8901,23.9187,772900.0
2009-07-17 12:10:00,33.45,33.46,33.41,33.46,377000.0,23.9187,23.9259,23.8901,23.9259,377000.0
2009-07-17 12:15:00,33.46,33.5,33.45,33.49,478200.0,23.9259,23.9545,23.9187,23.9473,478200.0
2009-07-17 12:20:00,33.5,33.52,33.37,33.49,2036300.0,23.9545,23.9688,23.8615,23.9473,2036300.0
2009-07-17 12:25:00,33.49,33.5,33.43,33.45,236700.0,23.9473,23.9545,23.9044,23.9187,236700.0
2009-07-17 12:30:00,33.45,33.45,33.41,33.45,120300.0,23.9187,23.9187,23.8901,23.9187,120300.0
2009-07-17 12:35:00,33.45,33.48,33.44,33.48,156400.0,23.9187,23.9402,23.9116,23.9402,156400.0
2009-07-17 12:40:00,33.48,33.5,33.46,33.47,96500.0,23.9402,23.9545,23.9259,23.933,96500.0
2009-07-17 12:45:00,33.47,33.49,33.46,33.48,228100.0,23.933,23.9473,23.9259,23.9402,228100.0
2009-07-17 12:50:00,33.47,33.49,33.44,33.46,272600.0,23.933,23.9473,23.9116,23.9259,272600.0
2009-07-17 12:55:00,33.45,33.47,33.43,33.47,263200.0,23.9187,23.933,23.9044,23.933,263200.0
2009-07-17 13:00:00,33.47,33.47,33.45,33.46,153400.0,23.933,23.933,23.9187,23.9259,153400.0
2009-07-17 13:05:00,33.46,33.48,33.45,33.46,65400.0,23.9259,23.9402,23.9187,23.9259,65400.0
2009-07-17 13:10:00,33.47,33.47,33.45,33.46,160900.0,23.933,23.933,23.9187,23.9259,160900.0
2009-07-17 13:15:00,33.45,33.49,33.44,33.48,210900.0,23.9187,23.9473,23.9116,23.9402,210900.0
2009-07-17 13:20:00,33.48,33.55,33.48,33.5,686600.0,23.9402,23.9902,23.9402,23.9545,686600.0
2009-07-17 13:25:00,33.5,33.51,33.49,33.5,279100.0,23.9545,23.9616,23.9473,23.9545,279100.0
2009-07-17 13:30:00,33.5,33.59,33.5,33.58,477600.0,23.9545,24.0188,23.9545,24.0117,477600.0
2009-07-17 13:35:00,33.58,33.64,33.58,33.62,978600.0,24.0117,24.0546,24.0117,24.0403,978600.0
2009-07-17 13:40:00,33.62,33.63,33.36,33.63,1942300.0,24.0403,24.0474,23.8544,24.0474,1942300.0
2009-07-17 13:45:00,33.63,33.64,33.6,33.64,832800.0,24.0474,24.0546,24.026,24.0546,832800.0
2009-07-17 13:50:00,33.64,33.65,33.62,33.63,597400.0,24.0546,24.0617,24.0403,24.0474,597400.0
2009-07-17 13:55:00,33.63,33.63,33.59,33.6,624900.0,24.0474,24.0474,24.0188,24.026,624900.0
2009-07-17 14:00:00,33.6,33.61,33.58,33.58,758300.0,24.026,24.0331,24.0117,24.0117,758300.0
2009-07-17 14:05:00,33.59,33.61,33.59,33.59,268500.0,24.0188,24.0331,24.0188,24.0188,268500.0
2009-07-17 14:10:00,33.59,33.6,33.56,33.6,592900.0,24.0188,24.026,23.9974,24.026,592900.0
2009-07-17 14:15:00,33.59,33.6,33.55,33.55,452700.0,24.0188,24.026,23.9902,23.9902,452700.0
2009-07-17 14:20:00,33.56,33.6,33.4,33.58,956500.0,23.9974,24.026,23.883,24.0117,956500.0
2009-07-17 14:25:00,33.58,33.61,33.58,33.6,258900.0,24.0117,24.0331,24.0117,24.026,258900.0
2009-07-17 14:30:00,33.59,33.61,33.58,33.6,361200.0,24.0188,24.0331,24.0117,24.026,361200.0
2009-07-17 14:35:00,33.6,33.62,33.59,33.59,422800.0,24.026,24.0403,24.0188,24.0188,422800.0
2009-07-17 14:40:00,33.59,33.64,33.59,33.63,286600.0,24.0188,24.0546,24.0188,24.0474,286600.0
2009-07-17 14:45:00,33.63,33.65,33.59,33.61,735900.0,24.0474,24.0617,24.0188,24.0331,735900.0
2009-07-17 14:50:00,33.6,33.63,33.58,33.59,422500.0,24.026,24.0474,24.0117,24.0188,422500.0
2009-07-17 14:55:00,33.59,33.61,33.57,33.58,677500.0,24.0188,24.0331,24.0045,24.0117,677500.0
2009-07-17 15:00:00,33.59,33.62,33.57,33.57,280000.0,24.0188,24.0403,24.0045,24.0045,280000.0
2009-07-17 15:05:00,33.57,33.6,33.56,33.57,483600.0,24.0045,24.026,23.9974,24.0045,483600.0
2009-07-17 15:10:00,33.57,33.58,33.54,33.54,374400.0,24.0045,24.0117,23.9831,23.9831,374400.0
2009-07-17 15:15:00,33.54,33.57,33.53,33.55,582000.0,23.9831,24.0045,23.9759,23.9902,582000.0
2009-07-17 15:20:00,33.55,33.56,33.53,33.53,679000.0,23.9902,23.9974,23.9759,23.9759,679000.0
2009-07-17 15:25:00,33.53,33.54,33.5,33.5,429900.0,23.9759,23.9831,23.9545,23.9545,429900.0
2009-07-17 15:30:00,33.5,33.51,33.45,33.49,1947800.0,23.9545,23.9616,23.9187,23.9473,1947800.0
2009-07-17 15:35:00,33.49,33.5,33.45,33.46,932300.0,23.9473,23.9545,23.9187,23.9259,932300.0
2009-07-17 15:40:00,33.46,33.51,33.45,33.49,1249300.0,23.9259,23.9616,23.9187,23.9473,1249300.0
2009-07-17 15:45:00,33.49,33.51,33.44,33.49,1240800.0,23.9473,23.9616,23.9116,23.9473,1240800.0
2009-07-17 15:50:00,33.5,33.6,33.49,33.58,1912300.0,23.9545,24.026,23.9473,24.0117,1912300.0
2009-07-17 15:55:00,33.57,33.6,33.54,33.59,2800500.0,24.0045,24.026,23.9831,24.0188,2800500.0
2009-07-20 09:30:00,34.39,34.44,34.32,34.42,2353600.0,24.5909,24.6266,24.5408,24.6123,2353600.0
2009-07-20 09:35:00,34.42,34.53,34.42,34.49,1636400.0,24.6123,24.691,24.6123,24.6624,1636400.0
2009-07-20 09:40:00,34.5,34.51,34.33,34.35,1437800.0,24.6695,24.6767,24.548,24.5623,1437800.0
2009-07-20 09:45:00,34.35,34.44,34.35,34.41,1301500.0,24.5623,24.6266,24.5623,24.6052,1301500.0
2009-07-20 09:50:00,34.41,34.48,34.38,34.42,1164300.0,24.6052,24.6552,24.5837,24.6123,1164300.0
2009-07-20 09:55:00,34.42,34.43,34.38,34.41,1262100.0,24.6123,24.6195,24.5837,24.6052,1262100.0
2009-07-20 10:00:00,34.42,34.55,34.41,34.54,1519300.0,24.6123,24.7053,24.6052,24.6981,1519300.0
2009-07-20 10:05:00,34.54,34.56,34.39,34.4,1117400.0,24.6981,24.7124,24.5909,24.598,1117400.0
2009-07-20 10:10:00,34.4,34.41,34.35,34.38,1254700.0,24.598,24.6052,24.5623,24.5837,1254700.0
2009-07-20 10:15:00,34.39,34.49,34.38,34.44,763500.0,24.5909,24.6624,24.5837,24.6266,763500.0
2009-07-20 10:20:00,34.45,34.47,34.37,34.45,712900.0,24.6338,24.6481,24.5766,24.6338,712900.0
2009-07-20 10:25:00,34.44,34.45,34.4,34.43,683000.0,24.6266,24.6338,24.598,24.6195,683000.0
2009-07-20 10:30:00,34.42,34.44,34.3,34.32,780300.0,24.6123,24.6266,24.5265,24.5408,780300.0
2009-07-20 10:35:00,34.31,34.37,34.31,34.33,604600.0,24.5337,24.5766,24.5337,24.548,604600.0
2009-07-20 10:40:00,34.33,34.39,34.31,34.38,551100.0,24.548,24.5909,24.5337,24.5837,551100.0
2009-07-20 10:45:00,34.38,34.39,34.3,34.3,610500.0,24.5837,24.5909,24.5265,24.5265,610500.0
2009-07-20 10:50:00,34.3,34.34,34.29,34.31,450600.0,24.5265,24.5551,24.5194,24.5337,450600.0
2009-07-20 10:55:00,34.32,34.39,34.31,34.39,1219400.0,24.5408,24.5909,24.5337,24.5909,1219400.0
2009-07-20 11:00:00,34.39,34.44,34.38,34.41,419000.0,24.5909,24.6266,24.5837,24.6052,419000.0
2009-07-20 11:05:00,34.41,34.42,34.34,34.36,297600.0,24.6052,24.6123,24.5551,24.5694,297600.0
2009-07-20 11:10:00,34.35,34.4,34.34,34.4,327100.0,24.5623,24.598,24.5551,24.598,327100.0
2009-07-20 11:15:00,34.4,34.5,34.39,34.44,1282500.0,24.598,24.6695,24.5909,24.6266,1282500.0
2009-07-20 11:20:00,34.45,34.45,34.41,34.41,917200.0,24.6338,24.6338,24.6052,24.6052,917200.0
2009-07-20 11:25:00,34.42,34.47,34.42,34.47,573600.0,24.6123,24.6481,24.6123,24.6481,573600.0
2009-07-20 11:30:00,34.47,34.54,34.47,34.5,562800.0,24.6481,24.6981,24.6481,24.6695,562800.0
2009-07-20 11:35:00,34.5,34.51,34.47,34.48,260400.0,24.6695,24.6767,24.6481,24.6552,260400.0
2009-07-20 11:40:00,34.49,34.52,34.46,34.51,259400.0,24.6624,24.6838,24.6409,24.6767,259400.0
2009-07-20 11:45:00,34.51,34.51,34.46,34.47,312400.0,24.6767,24.6767,24.6409,24.6481,312400.0
2009-07-20 11:50:00,34.48,34.49,34.42,34.45,513000.0,24.6552,24.6624,24.6123,24.6338,513000.0
2009-07-20 11:55:00,34.45,34.46,34.42,34.45,117100.0,24.6338,24.6409,24.6123,24.6338,117100.0
2009-07-20 12:00:00,34.45,34.52,34.44,34.48,236500.0,24.6338,24.6838,24.6266,24.6552,236500.0
2009-07-20 12:05:00,34.49,34.56,34.48,34.53,440600.0,24.6624,24.7124,24.6552,24.691,440600.0
2009-07-20 12:10:00,34.53,34.55,34.53,34.55,220700.0,24.691,24.7053,24.691,24.7053,220700.0
2009-07-20 12:15:00,34.54,34.59,34.53,34.57,573800.0,24.6981,24.7339,24.691,24.7196,573800.0
2009-07-20 12:20:00,34.58,34.6,34.56,34.56,292900.0,24.7267,24.741,24.7124,24.7124,292900.0
2009-07-20 12:25:00,34.57,34.6,34.56,34.6,235200.0,24.7196,24.741,24.7124,24.741,235200.0
2009-07-20 12:30:00,34.59,34.65,34.59,34.64,1622500.0,24.7339,24.7768,24.7339,24.7696,1622500.0
2009-07-20 12:35:00,34.63,34.66,34.61,34.65,1582400.0,24.7625,24.7839,24.7482,24.7768,1582400.0
2009-07-20 12:40:00,34.66,34.69,34.64,34.69,1001000.0,24.7839,24.8054,24.7696,24.8054,1001000.0
2009-07-20 12:45:00,34.69,34.71,34.66,34.66,1929500.0,24.8054,24.8197,24.7839,24.7839,1929500.0
2009-07-20 12:50:00,34.67,34.69,34.63,34.68,796200.0,24.7911,24.8054,24.7625,24.7983,796200.0
2009-07-20 12:55:00,34.69,34.71,34.61,34.61,1215500.0,24.8054,24.8197,24.7482,24.7482,1215500.0
2009-07-20 13:00:00,34.61,34.63,34.61,34.61,141400.0,24.7482,24.7625,24.7482,24.7482,141400.0
2009-07-20 13:05:00,34.61,34.64,34.61,34.63,171500.0,24.7482,24.7696,24.7482,24.7625,171500.0
2009-07-20 13:10:00,34.64,34.66,34.6,34.6,1318200.0,24.7696,24.7839,24.741,24.741,1318200.0
2009-07-20 13:15:00,34.6,34.62,34.55,34.57,576600.0,24.741,24.7553,24.7053,24.7196,576600.0
2009-07-20 13:20:00,34.57,34.6,34.55,34.6,146400.0,24.7196,24.741,24.7053,24.741,146400.0
2009-07-20 13:25:00,34.6,34.6,34.54,34.55,239300.0,24.741,24.741,24.6981,24.7053,239300.0
2009-07-20 13:30:00,34.55,34.57,34.5,34.55,263100.0,24.7053,24.7196,24.6695,24.7053,263100.0
2009-07-20 13:35:00,34.55,34.59,34.52,34.53,423300.0,24.7053,24.7339,24.6838,24.691,423300.0
2009-07-20 13:40:00,34.53,34.59,34.53,34.57,313900.0,24.691,24.7339,24.691,24.7196,313900.0
2009-07-20 13:45:00,34.56,34.65,34.56,34.63,375800.0,24.7124,24.7768,24.7124,24.7625,375800.0
2009-07-20 13:50:00,34.62,34.63,34.58,34.61,101000.0,24.7553,24.7625,24.7267,24.7482,101000.0
2009-07-20 13:55:00,34.6,34.66,34.6,34.63,283300.0,24.741,24.7839,24.741,24.7625,283300.0
2009-07-20 14:00:00,34.63,34.64,34.58,34.59,285900.0,24.7625,24.7696,24.7267,24.7339,285900.0
2009-07-20 14:05:00,34.59,34.63,34.58,34.59,401400.0,24.7339,24.7625,24.7267,24.7339,401400.0
2009-07-20 14:10:00,34.59,34.65,34.58,34.64,450600.0,24.7339,24.7768,24.7267,24.7696,450600.0
2009-07-20 14:15:00,34.65,34.69,34.64,34.69,933300.0,24.7768,24.8054,24.7696,24.8054,933300.0
2009-07-20 14:20:00,34.69,34.69,34.58,34.59,666400.0,24.8054,24.8054,24.7267,24.7339,666400.0
2009-07-20 14:25:00,34.58,34.62,34.57,34.61,429200.0,24.7267,24.7553,24.7196,24.7482,429200.0
2009-07-20 14:30:00,34.61,34.67,34.6,34.65,978100.0,24.7482,24.7911,24.741,24.7768,978100.0
2009-07-20 14:35:00,34.66,34.7,34.65,34.65,970500.0,24.7839,24.8126,24.7768,24.7768,970500.0
2009-07-20 14:40:00,34.64,34.68,34.61,34.65,444600.0,24.7696,24.7983,24.7482,24.7768,444600.0
2009-07-20 14:45:00,34.66,34.69,34.62,34.66,1076500.0,24.7839,24.8054,24.7553,24.7839,1076500.0
2009-07-20 14:50:00,34.66,34.67,34.62,34.65,363200.0,24.7839,24.7911,24.7553,24.7768,363200.0
2009-07-20 14:55:00,34.65,34.66,34.6,34.61,268500.0,24.7768,24.7839,24.741,24.7482,268500.0
2009-07-20 15:00:00,34.61,34.71,34.61,34.69,597500.0,24.7482,24.8197,24.7482,24.8054,597500.0
2009-07-20 15:05:00,34.7,34.76,34.69,34.75,1290400.0,24.8126,24.8555,24.8054,24.8483,1290400.0
2009-07-20 15:10:00,34.75,34.77,34.73,34.76,988400.0,24.8483,24.8626,24.834,24.8555,988400.0
2009-07-20 15:15:00,34.76,34.77,34.69,34.7,366400.0,24.8555,24.8626,24.8054,24.8126,366400.0
2009-07-20 15:20:00,34.7,34.72,34.68,34.72,216800.0,24.8126,24.8269,24.7983,24.8269,216800.0
2009-07-20 15:25:00,34.72,34.73,34.68,34.69,388200.0,24.8269,24.834,24.7983,24.8054,388200.0
2009-07-20 15:30:00,34.68,34.69,34.63,34.69,368400.0,24.7983,24.8054,24.7625,24.8054,368400.0
2009-07-20 15:35:00,34.69,34.71,34.64,34.71,490500.0,24.8054,24.8197,24.7696,24.8197,490500.0
2009-07-20 15:40:00,34.71,34.75,34.67,34.71,1056200.0,24.8197,24.8483,24.7911,24.8197,1056200.0
2009-07-20 15:45:00,34.69,34.71,34.67,34.68,939000.0,24.8054,24.8197,24.7911,24.7983,939000.0
2009-07-20 15:50:00,34.68,34.75,34.68,34.75,1302500.0,24.7983,24.8483,24.7983,24.8483,1302500.0
2009-07-20 15:55:00,34.75,34.76,34.69,34.75,4256000.0,24.8483,24.8555,24.8054,24.8483,4256000.0
2009-07-21 09:30:00,34.96,34.97,34.88,34.89,1890400.0,24.9985,25.0056,24.9413,24.9484,1890400.0
2009-07-21 09:35:00,34.89,34.9,34.82,34.86,1386600.0,24.9484,24.9556,24.8984,24.927,1386600.0
2009-07-21 09:40:00,34.84,34.87,34.73,34.74,1531200.0,24.9127,24.9341,24.834,24.8412,1531200.0
2009-07-21 09:45:00,34.74,34.77,34.69,34.74,1370900.0,24.8412,24.8626,24.8054,24.8412,1370900.0
2009-07-21 09:50:00,34.74,34.77,34.64,34.68,1386700.0,24.8412,24.8626,24.7696,24.7983,1386700.0
2009-07-21 09:55:00,34.69,34.77,34.67,34.74,1170200.0,24.8054,24.8626,24.7911,24.8412,1170200.0
2009-07-21 10:00:00,34.74,34.78,34.6,34.64,1629100.0,24.8412,24.8698,24.741,24.7696,1629100.0
2009-07-21 10:05:00,34.65,34.66,34.59,34.59,1057500.0,24.7768,24.7839,24.7339,24.7339,1057500.0
2009-07-21 10:10:00,34.59,34.6,34.51,34.55,1428800.0,24.7339,24.741,24.6767,24.7053,1428800.0
2009-07-21 10:15:00,34.55,34.7,34.5,34.61,1161700.0,24.7053,24.8126,24.6695,24.7482,1161700.0
2009-07-21 10:20:00,34.61,34.65,34.6,34.63,1457900.0,24.7482,24.7768,24.741,24.7625,1457900.0
2009-07-21 10:25:00,34.63,34.67,34.58,34.65,718700.0,24.7625,24.7911,24.7267,24.7768,718700.0
2009-07-21 10:30:00,34.66,34.76,34.65,34.76,1004200.0,24.7839,24.8555,24.7768,24.8555,1004200.0
2009-07-21 10:35:00,34.76,34.82,34.72,34.78,1253600.0,24.8555,24.8984,24.8269,24.8698,1253600.0
2009-07-21 10:40:00,34.78,34.79,34.68,34.7,1049400.0,24.8698,24.8769,24.7983,24.8126,1049400.0
2009-07-21 10:45:00,34.69,34.69,34.64,34.67,889000.0,24.8054,24.8054,24.7696,24.7911,889000.0
2009-07-21 10:50:00,34.67,34.68,34.62,34.67,519900.0,24.7911,24.7983,24.7553,24.7911,519900.0
2009-07-21 10:55:00,34.68,34.74,34.66,34.71,511500.0,24.7983,24.8412,24.7839,24.8197,511500.0
2009-07-21 11:00:00,34.72,34.75,34.66,34.68,763400.0,24.8269,24.8483,24.7839,24.7983,763400.0
2009-07-21 11:05:00,34.69,34.69,34.62,34.68,656400.0,24.8054,24.8054,24.7553,24.7983,656400.0
2009-07-21 11:10:00,34.68,34.69,34.58,34.61,569300.0,24.7983,24.8054,24.7267,24.7482,569300.0
2009-07-21 11:15:00,34.62,34.7,34.6,34.67,539800.0,24.7553,24.8126,24.741,24.7911,539800.0
2009-07-21 11:20:00,34.66,34.7,34.62,34.63,514000.0,24.7839,24.8126,24.7553,24.7625,514000.0
2009-07-21 11:25:00,34.63,34.66,34.63,34.63,276400.0,24.7625,24.7839,24.7625,24.7625,276400.0
2009-07-21 11:30:00,34.63,34.65,34.56,34.58,518400.0,24.7625,24.7768,24.7124,24.7267,518400.0
2009-07-21 11:35:00,34.58,34.61,34.57,34.59,647500.0,24.7267,24.7482,24.7196,24.7339,647500.0
2009-07-21 11:40:00,34.59,34.9,34.5,34.9,584700.0,24.7339,24.9556,24.6695,24.9556,584700.0
2009-07-21 11:45:00,34.5,34.5,34.43,34.44,850800.0,24.6695,24.6695,24.6195,24.6266,850800.0
2009-07-21 11:50:00,34.44,34.45,34.37,34.38,1166400.0,24.6266,24.6338,24.5766,24.5837,1166400.0
2009-07-21 11:55:00,34.37,34.38,34.26,34.29,1600900.0,24.5766,24.5837,24.4979,24.5194,1600900.0
2009-07-21 12:00:00,34.29,34.37,34.25,34.36,777700.0,24.5194,24.5766,24.4908,24.5694,777700.0
2009-07-21 12:05:00,34.35,34.39,34.32,34.39,289400.0,24.5623,24.5909,24.5408,24.5909,289400.0
2009-07-21 12:10:00,34.38,34.42,34.37,34.41,332700.0,24.5837,24.6123,24.5766,24.6052,332700.0
2009-07-21 12:15:00,34.42,34.7,34.36,34.38,233900.0,24.6123,24.8126,24.5694,24.5837,233900.0
2009-07-21 12:20:00,34.38,34.38,34.3,34.3,370400.0,24.5837,24.5837,24.5265,24.5265,370400.0
2009-07-21 12:25:00,34.31,34.38,34.31,34.34,319200.0,24.5337,24.5837,24.5337,24.5551,319200.0
2009-07-21 12:30:00,34.35,34.36,34.28,34.29,446100.0,24.5623,24.5694,24.5122,24.5194,446100.0
2009-07-21 12:35:00,34.29,34.37,34.25,34.35,598600.0,24.5194,24.5766,24.4908,24.5623,598600.0
2009-07-21 12:40:00,34.35,34.35,34.31,34.31,248500.0,24.5623,24.5623,24.5337,24.5337,248500.0
2009-07-21 12:45:00,34.31,34.34,34.3,34.3,201600.0,24.5337,24.5551,24.5265,24.5265,201600.0
2009-07-21 12:50:00,34.31,34.35,34.26,34.28,520400.0,24.5337,24.5623,24.4979,24.5122,520400.0
2009-07-21 12:55:00,34.28,34.35,34.21,34.25,1588500.0,24.5122,24.5623,24.4622,24.4908,1588500.0
2009-07-21 13:00:00,34.24,34.24,34.2,34.21,669000.0,24.4836,24.4836,24.455,24.4622,669000.0
2009-07-21 13:05:00,34.21,34.21,34.13,34.17,601000.0,24.4622,24.4622,24.405,24.4336,601000.0
2009-07-21 13:10:00,34.17,34.2,34.15,34.2,268000.0,24.4336,24.455,24.4193,24.455,268000.0
2009-07-21 13:15:00,34.2,34.26,34.19,34.24,377100.0,24.455,24.4979,24.4479,24.4836,377100.0
2009-07-21 13:20:00,34.26,34.29,34.23,34.28,383600.0,24.4979,24.5194,24.4765,24.5122,383600.0
2009-07-21 13:25:00,34.28,34.35,34.26,34.34,367200.0,24.5122,24.5623,24.4979,24.5551,367200.0
2009-07-21 13:30:00,34.34,34.36,34.31,34.31,177200.0,24.5551,24.5694,24.5337,24.5337,177200.0
2009-07-21 13:35:00,34.31,34.33,34.28,34.29,328400.0,24.5337,24.548,24.5122,24.5194,328400.0
2009-07-21 13:40:00,34.28,34.34,34.28,34.31,557500.0,24.5122,24.5551,24.5122,24.5337,557500.0
2009-07-21 13:45:00,34.3,34.36,34.3,34.34,218400.0,24.5265,24.5694,24.5265,24.5551,218400.0
2009-07-21 13:50:00,34.35,34.36,34.27,34.28,557000.0,24.5623,24.5694,24.5051,24.5122,557000.0
2009-07-21 13:55:00,34.27,34.31,34.25,34.3,469100.0,24.5051,24.5337,24.4908,24.5265,469100.0
2009-07-21 14:00:00,34.29,34.35,34.28,34.35,617100.0,24.5194,24.5623,24.5122,24.5623,617100.0
2009-07-21 14:05:00,34.35,34.36,34.3,34.33,140500.0,24.5623,24.5694,24.5265,24.548,140500.0
2009-07-21 14:10:00,34.33,34.42,34.24,34.41,585300.0,24.548,24.6123,24.4836,24.6052,585300.0
2009-07-21 14:15:00,34.42,34.45,34.35,34.37,352800.0,24.6123,24.6338,24.5623,24.5766,352800.0
2009-07-21 14:20:00,34.37,34.4,34.32,34.39,274000.0,24.5766,24.598,24.5408,24.5909,274000.0
2009-07-21 14:25:00,34.39,34.4,34.34,34.39,681000.0,24.5909,24.598,24.5551,24.5909,681000.0
2009-07-21 14:30:00,34.39,34.4,34.34,34.35,506200.0,24.5909,24.598,24.5551,24.5623,506200.0
2009-07-21 14:35:00,34.35,34.44,34.3,34.41,749500.0,24.5623,24.6266,24.5265,24.6052,749500.0
2009-07-21 14:40:00,34.41,34.42,34.37,34.41,462400.0,24.6052,24.6123,24.5766,24.6052,462400.0
2009-07-21 14:45:00,34.42,34.45,34.4,34.44,470200.0,24.6123,24.6338,24.598,24.6266,470200.0
2009-07-21 14:50:00,34.44,34.54,34.44,34.52,1156800.0,24.6266,24.6981,24.6266,24.6838,1156800.0
2009-07-21 14:55:00,34.52,34.55,34.5,34.53,570100.0,24.6838,24.7053,24.6695,24.691,570100.0
2009-07-21 15:00:00,34.55,34.56,34.49,34.53,538500.0,24.7053,24.7124,24.6624,24.691,538500.0
2009-07-21 15:05:00,34.52,34.53,34.47,34.48,418700.0,24.6838,24.691,24.6481,24.6552,418700.0
2009-07-21 15:10:00,34.5,34.56,34.49,34.54,445100.0,24.6695,24.7124,24.6624,24.6981,445100.0
2009-07-21 15:15:00,34.53,34.55,34.51,34.54,598000.0,24.691,24.7053,24.6767,24.6981,598000.0
2009-07-21 15:20:00,34.54,34.55,34.5,34.53,212300.0,24.6981,24.7053,24.6695,24.691,212300.0
2009-07-21 15:25:00,34.53,34.57,34.52,34.56,618100.0,24.691,24.7196,24.6838,24.7124,618100.0
2009-07-21 15:30:00,34.56,34.6,34.52,34.56,671500.0,24.7124,24.741,24.6838,24.7124,671500.0
2009-07-21 15:35:00,34.56,34.58,34.52,34.57,427900.0,24.7124,24.7267,24.6838,24.7196,427900.0
2009-07-21 15:40:00,34.56,34.6,34.56,34.59,714600.0,24.7124,24.741,24.7124,24.7339,714600.0
2009-07-21 15:45:00,34.6,34.61,34.55,34.58,740500.0,24.741,24.7482,24.7053,24.7267,740500.0
2009-07-21 15:50:00,34.57,34.63,34.57,34.63,1829700.0,24.7196,24.7625,24.7196,24.7625,1829700.0
2009-07-21 15:55:00,34.62,34.67,34.61,34.66,3471600.0,24.7553,24.7911,24.7482,24.7839,3471600.0
2009-07-22 09:30:00,34.18,34.27,34.16,34.27,1824300.0,24.4407,24.5051,24.4264,24.5051,1824300.0
2009-07-22 09:35:00,34.28,34.36,34.21,34.34,2075200.0,24.5122,24.5694,24.4622,24.5551,2075200.0
2009-07-22 09:40:00,34.34,34.36,34.29,34.32,1562800.0,24.5551,24.5694,24.5194,24.5408,1562800.0
2009-07-22 09:45:00,34.32,34.41,34.3,34.41,1363200.0,24.5408,24.6052,24.5265,24.6052,1363200.0
2009-07-22 09:50:00,34.41,34.47,34.38,34.45,1431400.0,24.6052,24.6481,24.5837,24.6338,1431400.0
2009-07-22 09:55:00,34.45,34.47,34.39,34.43,1222900.0,24.6338,24.6481,24.5909,24.6195,1222900.0
2009-07-22 10:00:00,34.43,34.53,34.42,34.48,1627700.0,24.6195,24.691,24.6123,24.6552,1627700.0
2009-07-22 10:05:00,34.47,34.54,34.46,34.52,1648300.0,24.6481,24.6981,24.6409,24.6838,1648300.0
2009-07-22 10:10:00,34.52,34.53,34.45,34.45,1196700.0,24.6838,24.691,24.6338,24.6338,1196700.0
2009-07-22 10:15:00,34.45,34.47,34.4,34.4,793200.0,24.6338,24.6481,24.598,24.598,793200.0
2009-07-22 10:20:00,34.4,34.47,34.39,34.45,569300.0,24.598,24.6481,24.5909,24.6338,569300.0
2009-07-22 10:25:00,34.45,34.47,34.34,34.36,742600.0,24.6338,24.6481,24.5551,24.5694,742600.0
2009-07-22 10:30:00,34.36,34.4,34.35,34.36,652900.0,24.5694,24.598,24.5623,24.5694,652900.0
2009-07-22 10:35:00,34.36,34.38,34.34,34.36,361400.0,24.5694,24.5837,24.5551,24.5694,361400.0
2009-07-22 10:40:00,34.36,34.41,34.34,34.36,1435500.0,24.5694,24.6052,24.5551,24.5694,1435500.0
2009-07-22 10:45:00,34.35,34.42,34.35,34.42,373500.0,24.5623,24.6123,24.5623,24.6123,373500.0
2009-07-22 10:50:00,34.41,34.5,34.41,34.48,446400.0,24.6052,24.6695,24.6052,24.6552,446400.0
2009-07-22 10:55:00,34.48,34.57,34.48,34.56,694300.0,24.6552,24.7196,24.6552,24.7124,694300.0
2009-07-22 11:00:00,34.56,34.63,34.53,34.61,681400.0,24.7124,24.7625,24.691,24.7482,681400.0
2009-07-22 11:05:00,34.62,34.64,34.59,34.63,358600.0,24.7553,24.7696,24.7339,24.7625,358600.0
2009-07-22 11:10:00,34.63,34.65,34.58,34.6,362000.0,24.7625,24.7768,24.7267,24.741,362000.0
2009-07-22 11:15:00,34.6,34.64,34.58,34.61,416400.0,24.741,24.7696,24.7267,24.7482,416400.0
2009-07-22 11:20:00,34.61,34.62,34.51,34.54,810500.0,24.7482,24.7553,24.6767,24.6981,810500.0
2009-07-22 11:25:00,34.54,34.57,34.51,34.54,302900.0,24.6981,24.7196,24.6767,24.6981,302900.0
2009-07-22 11:30:00,34.53,34.59,34.52,34.56,421100.0,24.691,24.7339,24.6838,24.7124,421100.0
2009-07-22 11:35:00,34.55,34.55,34.49,34.5,306500.0,24.7053,24.7053,24.6624,24.6695,306500.0
2009-07-22 11:40:00,34.5,34.53,34.47,34.52,242400.0,24.6695,24.691,24.6481,24.6838,242400.0
2009-07-22 11:45:00,34.52,34.54,34.47,34.48,310300.0,24.6838,24.6981,24.6481,24.6552,310300.0
2009-07-22 11:50:00,34.48,34.54,34.47,34.49,444400.0,24.6552,24.6981,24.6481,24.6624,444400.0
2009-07-22 11:55:00,34.49,34.53,34.49,34.53,419900.0,24.6624,24.691,24.6624,24.691,419900.0
2009-07-22 12:00:00,34.53,34.58,34.53,34.58,282700.0,24.691,24.7267,24.691,24.7267,282700.0
2009-07-22 12:05:00,34.57,34.61,34.51,34.61,630600.0,24.7196,24.7482,24.6767,24.7482,630600.0
2009-07-22 12:10:00,34.6,34.6,34.54,34.55,403800.0,24.741,24.741,24.6981,24.7053,403800.0
2009-07-22 12:15:00,34.54,34.57,34.54,34.57,214900.0,24.6981,24.7196,24.6981,24.7196,214900.0
2009-07-22 12:20:00,34.56,34.67,34.56,34.67,737700.0,24.7124,24.7911,24.7124,24.7911,737700.0
2009-07-22 12:25:00,34.67,34.76,34.6,34.74,1507600.0,24.7911,24.8555,24.741,24.8412,1507600.0
2009-07-22 12:30:00,34.75,34.77,34.7,34.76,560200.0,24.8483,24.8626,24.8126,24.8555,560200.0
2009-07-22 12:35:00,34.76,34.79,34.74,34.76,569600.0,24.8555,24.8769,24.8412,24.8555,569600.0
2009-07-22 12:40:00,34.76,34.79,34.73,34.79,451600.0,24.8555,24.8769,24.834,24.8769,451600.0
2009-07-22 12:45:00,34.79,34.85,34.75,34.82,1314300.0,24.8769,24.9198,24.8483,24.8984,1314300.0
2009-07-22 12:50:00,34.82,34.86,34.78,34.79,538000.0,24.8984,24.927,24.8698,24.8769,538000.0
2009-07-22 12:55:00,34.79,34.81,34.78,34.8,267700.0,24.8769,24.8912,24.8698,24.8841,267700.0
2009-07-22 13:00:00,34.78,34.81,34.77,34.8,403400.0,24.8698,24.8912,24.8626,24.8841,403400.0
2009-07-22 13:05:00,34.8,34.84,34.79,34.83,526600.0,24.8841,24.9127,24.8769,24.9055,526600.0
2009-07-22 13:10:00,34.84,34.85,34.81,34.83,591000.0,24.9127,24.9198,24.8912,24.9055,591000.0
2009-07-22 13:15:00,34.85,34.89,34.84,34.87,363400.0,24.9198,24.9484,24.9127,24.9341,363400.0
2009-07-22 13:20:00,34.86,34.87,34.76,34.76,482100.0,24.927,24.9341,24.8555,24.8555,482100.0
2009-07-22 13:25:00,34.76,34.77,34.73,34.76,451500.0,24.8555,24.8626,24.834,24.8555,451500.0
2009-07-22 13:30:00,34.75,34.85,34.69,34.72,485400.0,24.8483,24.9198,24.8054,24.8269,485400.0
2009-07-22 13:35:00,34.71,34.78,34.71,34.77,383200.0,24.8197,24.8698,24.8197,24.8626,383200.0
2009-07-22 13:40:00,34.77,34.77,34.69,34.71,950500.0,24.8626,24.8626,24.8054,24.8197,950500.0
2009-07-22 13:45:00,34.71,34.76,34.71,34.74,747500.0,24.8197,24.8555,24.8197,24.8412,747500.0
2009-07-22 13:50:00,34.75,34.78,34.72,34.75,300800.0,24.8483,24.8698,24.8269,24.8483,300800.0
2009-07-22 13:55:00,34.75,34.84,34.73,34.84,312400.0,24.8483,24.9127,24.834,24.9127,312400.0
2009-07-22 14:00:00,34.77,34.81,34.69,34.71,612800.0,24.8626,24.8912,24.8054,24.8197,612800.0
2009-07-22 14:05:00,34.71,34.72,34.64,34.67,733500.0,24.8197,24.8269,24.7696,24.7911,733500.0
2009-07-22 14:10:00,34.66,34.71,34.65,34.71,443100.0,24.7839,24.8197,24.7768,24.8197,443100.0
2009-07-22 14:15:00,34.7,34.74,34.68,34.72,683900.0,24.8126,24.8412,24.7983,24.8269,683900.0
2009-07-22 14:20:00,34.72,34.73,34.68,34.7,1234700.0,24.8269,24.834,24.7983,24.8126,1234700.0
2009-07-22 14:25:00,34.7,34.74,34.68,34.72,945100.0,24.8126,24.8412,24.7983,24.8269,945100.0
2009-07-22 14:30:00,34.72,34.75,34.71,34.75,868200.0,24.8269,24.8483,24.8197,24.8483,868200.0
2009-07-22 14:35:00,34.75,34.76,34.72,34.73,772500.0,24.8483,24.8555,24.8269,24.834,772500.0
2009-07-22 14:40:00,34.72,34.76,34.72,34.76,796600.0,24.8269,24.8555,24.8269,24.8555,796600.0
2009-07-22 14:45:00,34.76,34.78,34.73,34.73,366700.0,24.8555,24.8698,24.834,24.834,366700.0
2009-07-22 14:50:00,34.74,34.79,34.73,34.75,492200.0,24.8412,24.8769,24.834,24.8483,492200.0
2009-07-22 14:55:00,34.75,34.79,34.74,34.79,339100.0,24.8483,24.8769,24.8412,24.8769,339100.0
2009-07-22 15:00:00,34.78,34.81,34.78,34.8,712900.0,24.8698,24.8912,24.8698,24.8841,712900.0
2009-07-22 15:05:00,34.8,34.81,34.72,34.73,634200.0,24.8841,24.8912,24.8269,24.834,634200.0
2009-07-22 15:10:00,34.74,34.74,34.66,34.66,618700.0,24.8412,24.8412,24.7839,24.7839,618700.0
2009-07-22 15:15:00,34.67,34.68,34.59,34.63,812100.0,24.7911,24.7983,24.7339,24.7625,812100.0
2009-07-22 15:20:00,34.63,34.66,34.62,34.63,2601500.0,24.7625,24.7839,24.7553,24.7625,2601500.0
2009-07-22 15:25:00,34.64,34.64,34.57,34.61,834800.0,24.7696,24.7696,24.7196,24.7482,834800.0
2009-07-22 15:30:00,34.61,34.66,34.61,34.64,648500.0,24.7482,24.7839,24.7482,24.7696,648500.0
2009-07-22 15:35:00,34.64,34.64,34.59,34.62,1594500.0,24.7696,24.7696,24.7339,24.7553,1594500.0
2009-07-22 15:40:00,34.63,34.64,34.54,34.57,1452300.0,24.7625,24.7696,24.6981,24.7196,1452300.0
2009-07-22 15:45:00,34.56,34.63,34.54,34.54,875300.0,24.7124,24.7625,24.6981,24.6981,875300.0
2009-07-22 15:50:00,34.55,34.6,34.55,34.58,762800.0,24.7053,24.741,24.7053,24.7267,762800.0
2009-07-22 15:55:00,34.58,34.63,34.57,34.59,1573100.0,24.7267,24.7625,24.7196,24.7339,1573100.0
2009-07-23 09:30:00,34.83,34.88,34.77,34.86,1461100.0,24.9055,24.9413,24.8626,24.927,1461100.0
2009-07-23 09:35:00,34.86,34.89,34.8,34.89,1400100.0,24.927,24.9484,24.8841,24.9484,1400100.0
2009-07-23 09:40:00,34.89,34.91,34.85,34.87,603200.0,24.9484,24.9627,24.9198,24.9341,603200.0
2009-07-23 09:45:00,34.88,34.95,34.87,34.93,1208500.0,24.9413,24.9913,24.9341,24.977,1208500.0
2009-07-23 09:50:00,34.94,34.94,34.88,34.9,461300.0,24.9842,24.9842,24.9413,24.9556,461300.0
2009-07-23 09:55:00,34.9,35.07,34.9,35.05,1389700.0,24.9556,25.0771,24.9556,25.0628,1389700.0
2009-07-23 10:00:00,35.05,35.11,35.0,35.07,3945400.0,25.0628,25.1057,25.0271,25.0771,3945400.0
2009-07-23 10:05:00,35.08,35.24,35.05,35.23,2226300.0,25.0843,25.1987,25.0628,25.1915,2226300.0
2009-07-23 10:10:00,35.24,35.31,35.23,35.25,1618900.0,25.1987,25.2487,25.1915,25.2058,1618900.0
2009-07-23 10:15:00,35.26,35.37,35.25,35.35,1876800.0,25.213,25.2916,25.2058,25.2773,1876800.0
2009-07-23 10:20:00,35.36,35.4,35.33,35.33,1603100.0,25.2845,25.3131,25.263,25.263,1603100.0
2009-07-23 10:25:00,35.33,35.35,35.28,35.3,743400.0,25.263,25.2773,25.2273,25.2416,743400.0
2009-07-23 10:30:00,35.3,35.4,35.29,35.38,793100.0,25.2416,25.3131,25.2344,25.2988,793100.0
2009-07-23 10:35:00,35.38,35.49,35.37,35.46,1233700.0,25.2988,25.3774,25.2916,25.356,1233700.0
2009-07-23 10:40:00,35.47,35.49,35.44,35.45,461700.0,25.3631,25.3774,25.3417,25.3488,461700.0
2009-07-23 10:45:00,35.44,35.47,35.41,35.42,580700.0,25.3417,25.3631,25.3202,25.3274,580700.0
2009-07-23 10:50:00,35.42,35.44,35.38,35.42,684500.0,25.3274,25.3417,25.2988,25.3274,684500.0
2009-07-23 10:55:00,35.42,35.48,35.42,35.47,1396000.0,25.3274,25.3703,25.3274,25.3631,1396000.0
2009-07-23 11:00:00,35.47,35.56,35.46,35.55,1884900.0,25.3631,25.4275,25.356,25.4204,1884900.0
2009-07-23 11:05:00,35.55,35.55,35.51,35.54,514100.0,25.4204,25.4204,25.3917,25.4132,514100.0
2009-07-23 11:10:00,35.54,35.63,35.54,35.62,576800.0,25.4132,25.4776,25.4132,25.4704,576800.0
2009-07-23 11:15:00,35.61,35.66,35.57,35.59,749400.0,25.4633,25.499,25.4347,25.449,749400.0
2009-07-23 11:20:00,35.59,35.63,35.53,35.62,969800.0,25.449,25.4776,25.4061,25.4704,969800.0
2009-07-23 11:25:00,35.62,35.63,35.58,35.6,850900.0,25.4704,25.4776,25.4418,25.4561,850900.0
2009-07-23 11:30:00,35.6,35.61,35.55,35.6,556200.0,25.4561,25.4633,25.4204,25.4561,556200.0
2009-07-23 11:35:00,35.59,35.64,35.59,35.61,516400.0,25.449,25.4847,25.449,25.4633,516400.0
2009-07-23 11:40:00,35.61,35.67,35.61,35.65,754800.0,25.4633,25.5062,25.4633,25.4919,754800.0
2009-07-23 11:45:00,35.65,35.66,35.59,35.63,694400.0,25.4919,25.499,25.449,25.4776,694400.0
2009-07-23 11:50:00,35.64,35.66,35.61,35.63,320800.0,25.4847,25.499,25.4633,25.4776,320800.0
2009-07-23 11:55:00,35.63,35.63,35.56,35.57,307900.0,25.4776,25.4776,25.4275,25.4347,307900.0
2009-07-23 12:00:00,35.58,35.62,35.56,35.61,312100.0,25.4418,25.4704,25.4275,25.4633,312100.0
2009-07-23 12:05:00,35.6,35.64,35.58,35.62,659000.0,25.4561,25.4847,25.4418,25.4704,659000.0
2009-07-23 12:10:00,35.62,35.63,35.6,35.63,203100.0,25.4704,25.4776,25.4561,25.4776,203100.0
2009-07-23 12:15:00,35.63,35.65,35.62,35.64,383100.0,25.4776,25.4919,25.4704,25.4847,383100.0
2009-07-23 12:20:00,35.64,35.66,35.61,35.64,478400.0,25.4847,25.499,25.4633,25.4847,478400.0
2009-07-23 12:25:00,35.65,35.68,35.63,35.67,621500.0,25.4919,25.5133,25.4776,25.5062,621500.0
2009-07-23 12:30:00,35.67,35.68,35.64,35.67,472900.0,25.5062,25.5133,25.4847,25.5062,472900.0
2009-07-23 12:35:00,35.66,35.67,35.62,35.62,319300.0,25.499,25.5062,25.4704,25.4704,319300.0
2009-07-23 12:40:00,35.63,35.67,35.61,35.65,161400.0,25.4776,25.5062,25.4633,25.4919,161400.0
2009-07-23 12:45:00,35.65,35.72,35.65,35.72,531500.0,25.4919,25.5419,25.4919,25.5419,531500.0
2009-07-23 12:50:00,35.72,35.72,35.66,35.7,462600.0,25.5419,25.5419,25.499,25.5276,462600.0
2009-07-23 12:55:00,35.7,35.75,35.69,35.73,401500.0,25.5276,25.5634,25.5205,25.5491,401500.0
2009-07-23 13:00:00,35.73,35.73,35.67,35.69,596400.0,25.5491,25.5491,25.5062,25.5205,596400.0
2009-07-23 13:05:00,35.68,35.71,35.66,35.67,209300.0,25.5133,25.5348,25.499,25.5062,209300.0
2009-07-23 13:10:00,35.67,35.68,35.65,35.67,297600.0,25.5062,25.5133,25.4919,25.5062,297600.0
2009-07-23 13:15:00,35.67,35.69,35.64,35.67,838600.0,25.5062,25.5205,25.4847,25.5062,838600.0
2009-07-23 13:20:00,35.67,35.71,35.66,35.71,529700.0,25.5062,25.5348,25.499,25.5348,529700.0
2009-07-23 13:25:00,35.71,35.74,35.69,35.7,565600.0,25.5348,25.5562,25.5205,25.5276,565600.0
2009-07-23 13:30:00,35.69,35.71,35.68,35.7,190000.0,25.5205,25.5348,25.5133,25.5276,190000.0
2009-07-23 13:35:00,35.7,35.78,35.7,35.75,1345100.0,25.5276,25.5848,25.5276,25.5634,1345100.0
2009-07-23 13:40:00,35.75,35.76,35.68,35.68,559200.0,25.5634,25.5705,25.5133,25.5133,559200.0
2009-07-23 13:45:00,35.68,35.69,35.67,35.68,299800.0,25.5133,25.5205,25.5062,25.5133,299800.0
2009-07-23 13:50:00,35.68,35.69,35.66,35.67,601700.0,25.5133,25.5205,25.499,25.5062,601700.0
2009-07-23 13:55:00,35.67,35.67,35.65,35.66,798500.0,25.5062,25.5062,25.4919,25.499,798500.0
2009-07-23 14:00:00,35.65,35.66,35.57,35.57,1533100.0,25.4919,25.499,25.4347,25.4347,1533100.0
2009-07-23 14:05:00,35.58,35.59,35.55,35.56,499200.0,25.4418,25.449,25.4204,25.4275,499200.0
2009-07-23 14:10:00,35.56,35.61,35.55,35.61,561800.0,25.4275,25.4633,25.4204,25.4633,561800.0
2009-07-23 14:15:00,35.61,35.64,35.59,35.63,390800.0,25.4633,25.4847,25.449,25.4776,390800.0
2009-07-23 14:20:00,35.64,35.64,35.57,35.6,439000.0,25.4847,25.4847,25.4347,25.4561,439000.0
2009-07-23 14:25:00,35.61,35.66,35.6,35.64,548300.0,25.4633,25.499,25.4561,25.4847,548300.0
2009-07-23 14:30:00,35.64,35.66,35.6,35.62,303200.0,25.4847,25.499,25.4561,25.4704,303200.0
2009-07-23 14:35:00,35.61,35.66,35.6,35.63,193600.0,25.4633,25.499,25.4561,25.4776,193600.0
2009-07-23 14:40:00,35.63,35.67,35.63,35.65,198900.0,25.4776,25.5062,25.4776,25.4919,198900.0
2009-07-23 14:45:00,35.65,35.69,35.65,35.68,235300.0,25.4919,25.5205,25.4919,25.5133,235300.0
2009-07-23 14:50:00,35.68,35.69,35.64,35.67,685900.0,25.5133,25.5205,25.4847,25.5062,685900.0
2009-07-23 14:55:00,35.67,35.7,35.66,35.68,383100.0,25.5062,25.5276,25.499,25.5133,383100.0
2009-07-23 15:00:00,35.68,35.72,35.67,35.71,494000.0,25.5133,25.5419,25.5062,25.5348,494000.0
2009-07-23 15:05:00,35.72,35.73,35.64,35.64,426800.0,25.5419,25.5491,25.4847,25.4847,426800.0
2009-07-23 15:10:00,35.64,35.71,35.63,35.71,496800.0,25.4847,25.5348,25.4776,25.5348,496800.0
2009-07-23 15:15:00,35.71,35.72,35.66,35.67,238100.0,25.5348,25.5419,25.499,25.5062,238100.0
2009-07-23 15:20:00,35.68,35.69,35.64,35.69,411100.0,25.5133,25.5205,25.4847,25.5205,411100.0
2009-07-23 15:25:00,35.69,35.7,35.66,35.68,416400.0,25.5205,25.5276,25.499,25.5133,416400.0
2009-07-23 15:30:00,35.67,35.67,35.59,35.59,1176700.0,25.5062,25.5062,25.449,25.449,1176700.0
2009-07-23 15:35:00,35.58,35.61,35.56,35.58,923200.0,25.4418,25.4633,25.4275,25.4418,923200.0
2009-07-23 15:40:00,35.58,35.62,35.56,35.62,975900.0,25.4418,25.4704,25.4275,25.4704,975900.0
2009-07-23 15:45:00,35.61,35.62,35.47,35.48,2075700.0,25.4633,25.4704,25.3631,25.3703,2075700.0
2009-07-23 15:50:00,35.49,35.51,35.44,35.48,2381400.0,25.3774,25.3917,25.3417,25.3703,2381400.0
2009-07-23 15:55:00,35.48,35.59,35.45,35.57,6645300.0,25.3703,25.449,25.3488,25.4347,6645300.0
2009-07-24 09:30:00,35.21,35.29,35.17,35.25,1703400.0,25.1772,25.2344,25.1486,25.2058,1703400.0
2009-07-24 09:35:00,35.25,35.28,35.21,35.22,1198600.0,25.2058,25.2273,25.1772,25.1844,1198600.0
2009-07-24 09:40:00,35.22,35.43,35.22,35.38,1085100.0,25.1844,25.3345,25.1844,25.2988,1085100.0
2009-07-24 09:45:00,35.39,35.4,35.29,35.3,679500.0,25.3059,25.3131,25.2344,25.2416,679500.0
2009-07-24 09:50:00,35.29,35.3,35.2,35.24,854200.0,25.2344,25.2416,25.1701,25.1987,854200.0
2009-07-24 09:55:00,35.25,35.25,35.08,35.1,1134200.0,25.2058,25.2058,25.0843,25.0986,1134200.0
2009-07-24 10:00:00,35.1,35.15,35.06,35.13,717400.0,25.0986,25.1343,25.07,25.12,717400.0
2009-07-24 10:05:00,35.14,35.23,35.12,35.13,719900.0,25.1272,25.1915,25.1129,25.12,719900.0
2009-07-24 10:10:00,35.13,35.2,35.09,35.12,554100.0,25.12,25.1701,25.0914,25.1129,554100.0
2009-07-24 10:15:00,35.12,35.2,35.09,35.15,839200.0,25.1129,25.1701,25.0914,25.1343,839200.0
2009-07-24 10:20:00,35.16,35.19,35.1,35.18,1031300.0,25.1415,25.1629,25.0986,25.1558,1031300.0
2009-07-24 10:25:00,35.18,35.26,35.15,35.26,812200.0,25.1558,25.213,25.1343,25.213,812200.0
2009-07-24 10:30:00,35.26,35.27,35.21,35.23,423800.0,25.213,25.2201,25.1772,25.1915,423800.0
2009-07-24 10:35:00,35.23,35.25,35.11,35.12,474300.0,25.1915,25.2058,25.1057,25.1129,474300.0
2009-07-24 10:40:00,35.13,35.15,35.07,35.08,401000.0,25.12,25.1343,25.0771,25.0843,401000.0
2009-07-24 10:45:00,35.08,35.14,35.05,35.11,402400.0,25.0843,25.1272,25.0628,25.1057,402400.0
2009-07-24 10:50:00,35.12,35.12,34.98,35.01,464100.0,25.1129,25.1129,25.0128,25.0342,464100.0
2009-07-24 10:55:00,35.0,35.01,34.95,35.0,449700.0,25.0271,25.0342,24.9913,25.0271,449700.0
2009-07-24 11:00:00,35.0,35.02,34.93,35.01,665500.0,25.0271,25.0414,24.977,25.0342,665500.0
2009-07-24 11:05:00,35.02,35.07,34.99,35.02,665300.0,25.0414,25.0771,25.0199,25.0414,665300.0
2009-07-24 11:10:00,35.02,35.1,35.01,35.06,392200.0,25.0414,25.0986,25.0342,25.07,392200.0
2009-07-24 11:15:00,35.05,35.13,35.04,35.13,307500.0,25.0628,25.12,25.0557,25.12,307500.0
2009-07-24 11:20:00,35.12,35.2,35.12,35.14,427200.0,25.1129,25.1701,25.1129,25.1272,427200.0
2009-07-24 11:25:00,35.15,35.19,35.15,35.17,272400.0,25.1343,25.1629,25.1343,25.1486,272400.0
2009-07-24 11:30:00,35.18,35.24,35.18,35.2,269900.0,25.1558,25.1987,25.1558,25.1701,269900.0
2009-07-24 11:35:00,35.19,35.27,35.19,35.25,940900.0,25.1629,25.2201,25.1629,25.2058,940900.0
2009-07-24 11:40:00,35.24,35.24,35.2,35.21,425900.0,25.1987,25.1987,25.1701,25.1772,425900.0
2009-07-24 11:45:00,35.21,35.22,35.16,35.21,425500.0,25.1772,25.1844,25.1415,25.1772,425500.0
2009-07-24 11:50:00,35.21,35.22,35.17,35.2,144300.0,25.1772,25.1844,25.1486,25.1701,144300.0
2009-07-24 11:55:00,35.2,35.29,35.19,35.26,511600.0,25.1701,25.2344,25.1629,25.213,511600.0
2009-07-24 12:00:00,35.26,35.27,35.22,35.23,278000.0,25.213,25.2201,25.1844,25.1915,278000.0
2009-07-24 12:05:00,35.23,35.25,35.22,35.25,132000.0,25.1915,25.2058,25.1844,25.2058,132000.0
2009-07-24 12:10:00,35.25,35.25,35.22,35.23,195200.0,25.2058,25.2058,25.1844,25.1915,195200.0
2009-07-24 12:15:00,35.22,35.25,35.21,35.21,195400.0,25.1844,25.2058,25.1772,25.1772,195400.0
2009-07-24 12:20:00,35.2,35.23,35.2,35.23,243100.0,25.1701,25.1915,25.1701,25.1915,243100.0
2009-07-24 12:25:00,35.23,35.24,35.22,35.24,133300.0,25.1915,25.1987,25.1844,25.1987,133300.0
2009-07-24 12:30:00,35.24,35.24,35.23,35.24,187200.0,25.1987,25.1987,25.1915,25.1987,187200.0
2009-07-24 12:35:00,35.23,35.24,35.22,35.24,314100.0,25.1915,25.1987,25.1844,25.1987,314100.0
2009-07-24 12:40:00,35.23,35.26,35.21,35.25,724000.0,25.1915,25.213,25.1772,25.2058,724000.0
2009-07-24 12:45:00,35.24,35.25,35.22,35.23,606300.0,25.1987,25.2058,25.1844,25.1915,606300.0
2009-07-24 12:50:00,35.23,35.26,35.22,35.24,239200.0,25.1915,25.213,25.1844,25.1987,239200.0
2009-07-24 12:55:00,35.24,35.24,35.19,35.23,241900.0,25.1987,25.1987,25.1629,25.1915,241900.0
2009-07-24 13:00:00,35.23,35.24,35.2,35.23,225600.0,25.1915,25.1987,25.1701,25.1915,225600.0
2009-07-24 13:05:00,35.23,35.24,35.2,35.23,157900.0,25.1915,25.1987,25.1701,25.1915,157900.0
2009-07-24 13:10:00,35.22,35.24,35.22,35.23,188500.0,25.1844,25.1987,25.1844,25.1915,188500.0
2009-07-24 13:15:00,35.22,35.27,35.22,35.27,192100.0,25.1844,25.2201,25.1844,25.2201,192100.0
2009-07-24 13:20:00,35.27,35.29,35.23,35.28,429400.0,25.2201,25.2344,25.1915,25.2273,429400.0
2009-07-24 13:25:00,35.27,35.28,35.25,35.27,267500.0,25.2201,25.2273,25.2058,25.2201,267500.0
2009-07-24 13:30:00,35.27,35.38,35.26,35.37,704000.0,25.2201,25.2988,25.213,25.2916,704000.0
2009-07-24 13:35:00,35.38,35.38,35.33,35.37,415600.0,25.2988,25.2988,25.263,25.2916,415600.0
2009-07-24 13:40:00,35.37,35.38,35.33,35.36,198800.0,25.2916,25.2988,25.263,25.2845,198800.0
2009-07-24 13:45:00,35.35,35.38,35.34,35.34,346100.0,25.2773,25.2988,25.2702,25.2702,346100.0
2009-07-24 13:50:00,35.34,35.37,35.33,35.33,320500.0,25.2702,25.2916,25.263,25.263,320500.0
2009-07-24 13:55:00,35.33,35.35,35.32,35.34,140800.0,25.263,25.2773,25.2559,25.2702,140800.0
2009-07-24 14:00:00,35.34,35.39,35.33,35.36,1021400.0,25.2702,25.3059,25.263,25.2845,1021400.0
2009-07-24 14:05:00,35.36,35.41,35.34,35.4,363300.0,25.2845,25.3202,25.2702,25.3131,363300.0
2009-07-24 14:10:00,35.4,35.41,35.37,35.38,592900.0,25.3131,25.3202,25.2916,25.2988,592900.0
2009-07-24 14:15:00,35.38,35.4,35.35,35.36,217000.0,25.2988,25.3131,25.2773,25.2845,217000.0
2009-07-24 14:20:00,35.35,35.35,35.3,35.31,206800.0,25.2773,25.2773,25.2416,25.2487,206800.0
2009-07-24 14:25:00,35.3,35.32,35.29,35.31,310600.0,25.2416,25.2559,25.2344,25.2487,310600.0
2009-07-24 14:30:00,35.31,35.34,35.3,35.31,155500.0,25.2487,25.2702,25.2416,25.2487,155500.0
2009-07-24 14:35:00,35.31,35.37,35.29,35.32,1700100.0,25.2487,25.2916,25.2344,25.2559,1700100.0
2009-07-24 14:40:00,35.33,35.34,35.31,35.34,91900.0,25.263,25.2702,25.2487,25.2702,91900.0
2009-07-24 14:45:00,35.33,35.4,35.33,35.38,325600.0,25.263,25.3131,25.263,25.2988,325600.0
2009-07-24 14:50:00,35.37,35.38,35.29,35.3,396400.0,25.2916,25.2988,25.2344,25.2416,396400.0
2009-07-24 14:55:00,35.31,35.33,35.3,35.33,294100.0,25.2487,25.263,25.2416,25.263,294100.0
2009-07-24 15:00:00,35.33,35.37,35.32,35.36,313500.0,25.263,25.2916,25.2559,25.2845,313500.0
2009-07-24 15:05:00,35.36,35.36,35.33,35.34,284100.0,25.2845,25.2845,25.263,25.2702,284100.0
2009-07-24 15:10:00,35.33,35.35,35.33,35.34,264700.0,25.263,25.2773,25.263,25.2702,264700.0
2009-07-24 15:15:00,35.34,35.35,35.3,35.31,269900.0,25.2702,25.2773,25.2416,25.2487,269900.0
2009-07-24 15:20:00,35.3,35.38,35.3,35.38,579300.0,25.2416,25.2988,25.2416,25.2988,579300.0
2009-07-24 15:25:00,35.37,35.4,35.36,35.39,531700.0,25.2916,25.3131,25.2845,25.3059,531700.0
2009-07-24 15:30:00,35.38,35.39,35.32,35.34,634200.0,25.2988,25.3059,25.2559,25.2702,634200.0
2009-07-24 15:35:00,35.33,35.38,35.33,35.35,413200.0,25.263,25.2988,25.263,25.2773,413200.0
2009-07-24 15:40:00,35.35,35.37,35.29,35.3,925800.0,25.2773,25.2916,25.2344,25.2416,925800.0
2009-07-24 15:45:00,35.29,35.4,35.29,35.4,844800.0,25.2344,25.3131,25.2344,25.3131,844800.0
2009-07-24 15:50:00,35.4,35.43,35.39,35.41,688600.0,25.3131,25.3345,25.3059,25.3202,688600.0
2009-07-24 15:55:00,35.41,35.42,35.34,35.4,2769900.0,25.3202,25.3274,25.2702,25.3131,2769900.0
2009-07-27 11:15:00,35.44,35.45,35.42,35.44,107800.0,25.3417,25.3488,25.3274,25.3417,107800.0
2009-07-27 11:20:00,35.44,35.53,35.43,35.5,353200.0,25.3417,25.4061,25.3345,25.3846,353200.0
2009-07-27 11:25:00,35.5,35.52,35.25,35.5,276800.0,25.3846,25.3989,25.2058,25.3846,276800.0
2009-07-27 11:30:00,35.5,35.56,35.48,35.56,496100.0,25.3846,25.4275,25.3703,25.4275,496100.0
2009-07-27 11:35:00,35.56,35.57,35.49,35.51,297600.0,25.4275,25.4347,25.3774,25.3917,297600.0
2009-07-27 11:40:00,35.51,35.54,35.5,35.53,227400.0,25.3917,25.4132,25.3846,25.4061,227400.0
2009-07-27 11:45:00,35.53,35.55,35.52,35.53,213400.0,25.4061,25.4204,25.3989,25.4061,213400.0
2009-07-27 11:50:00,35.52,35.55,35.5,35.51,176700.0,25.3989,25.4204,25.3846,25.3917,176700.0
2009-07-27 11:55:00,35.52,35.53,35.43,35.43,255200.0,25.3989,25.4061,25.3345,25.3345,255200.0
2009-07-27 12:00:00,35.43,35.45,35.41,35.45,122500.0,25.3345,25.3488,25.3202,25.3488,122500.0
2009-07-27 12:05:00,35.45,35.47,35.41,35.46,173800.0,25.3488,25.3631,25.3202,25.356,173800.0
2009-07-27 12:10:00,35.46,35.48,35.46,35.47,150200.0,25.356,25.3703,25.356,25.3631,150200.0
2009-07-27 12:15:00,35.47,35.51,35.47,35.5,239500.0,25.3631,25.3917,25.3631,25.3846,239500.0
2009-07-27 12:20:00,35.51,35.53,35.46,35.52,200200.0,25.3917,25.4061,25.356,25.3989,200200.0
2009-07-27 12:25:00,35.52,35.52,35.47,35.47,188300.0,25.3989,25.3989,25.3631,25.3631,188300.0
2009-07-27 12:30:00,35.48,35.5,35.44,35.46,302100.0,25.3703,25.3846,25.3417,25.356,302100.0
2009-07-27 12:35:00,35.46,35.5,35.46,35.5,95000.0,25.356,25.3846,25.356,25.3846,95000.0
2009-07-27 12:40:00,35.49,35.51,35.45,35.45,165800.0,25.3774,25.3917,25.3488,25.3488,165800.0
2009-07-27 12:45:00,35.45,35.46,35.39,35.44,242500.0,25.3488,25.356,25.3059,25.3417,242500.0
2009-07-27 12:50:00,35.43,35.5,35.43,35.44,330000.0,25.3345,25.3846,25.3345,25.3417,330000.0
2009-07-27 12:55:00,35.44,35.5,35.44,35.47,166400.0,25.3417,25.3846,25.3417,25.3631,166400.0
2009-07-27 13:00:00,35.47,35.49,35.45,35.49,145800.0,25.3631,25.3774,25.3488,25.3774,145800.0
2009-07-27 13:05:00,35.49,35.51,35.45,35.48,95300.0,25.3774,25.3917,25.3488,25.3703,95300.0
2009-07-27 13:10:00,35.48,35.48,35.4,35.43,501700.0,25.3703,25.3703,25.3131,25.3345,501700.0
2009-07-27 13:15:00,35.44,35.47,35.43,35.45,236800.0,25.3417,25.3631,25.3345,25.3488,236800.0
2009-07-27 13:20:00,35.45,35.46,35.42,35.43,161500.0,25.3488,25.356,25.3274,25.3345,161500.0
2009-07-27 13:25:00,35.43,35.44,35.4,35.41,183300.0,25.3345,25.3417,25.3131,25.3202,183300.0
2009-07-27 13:30:00,35.4,35.41,35.37,35.38,145700.0,25.3131,25.3202,25.2916,25.2988,145700.0
2009-07-27 13:35:00,35.39,35.43,35.39,35.43,157800.0,25.3059,25.3345,25.3059,25.3345,157800.0
2009-07-27 13:40:00,35.43,35.46,35.41,35.45,310500.0,25.3345,25.356,25.3202,25.3488,310500.0
2009-07-27 13:45:00,35.45,35.51,35.44,35.5,434000.0,25.3488,25.3917,25.3417,25.3846,434000.0
2009-07-27 13:50:00,35.51,35.53,35.48,35.51,161900.0,25.3917,25.4061,25.3703,25.3917,161900.0
2009-07-27 13:55:00,35.51,35.56,35.5,35.54,279300.0,25.3917,25.4275,25.3846,25.4132,279300.0
2009-07-27 14:00:00,35.54,35.55,35.5,35.51,162200.0,25.4132,25.4204,25.3846,25.3917,162200.0
2009-07-27 14:05:00,35.51,35.54,35.51,35.53,130300.0,25.3917,25.4132,25.3917,25.4061,130300.0
2009-07-27 14:10:00,35.54,35.55,35.52,35.54,219000.0,25.4132,25.4204,25.3989,25.4132,219000.0
2009-07-27 14:15:00,35.54,35.59,35.53,35.58,275500.0,25.4132,25.449,25.4061,25.4418,275500.0
2009-07-27 14:20:00,35.58,35.6,35.54,35.55,147500.0,25.4418,25.4561,25.4132,25.4204,147500.0
2009-07-27 14:25:00,35.56,35.56,35.53,35.56,367600.0,25.4275,25.4275,25.4061,25.4275,367600.0
2009-07-27 14:30:00,35.56,35.58,35.55,35.58,126400.0,25.4275,25.4418,25.4204,25.4418,126400.0
2009-07-27 14:35:00,35.58,35.63,35.56,35.6,523900.0,25.4418,25.4776,25.4275,25.4561,523900.0
2009-07-27 14:40:00,35.6,35.61,35.56,35.61,663900.0,25.4561,25.4633,25.4275,25.4633,663900.0
2009-07-27 14:45:00,35.6,35.65,35.58,35.6,813600.0,25.4561,25.4919,25.4418,25.4561,813600.0
2009-07-27 14:50:00,35.6,35.61,35.55,35.58,473200.0,25.4561,25.4633,25.4204,25.4418,473200.0
2009-07-27 14:55:00,35.58,35.63,35.56,35.58,345300.0,25.4418,25.4776,25.4275,25.4418,345300.0
2009-07-27 15:00:00,35.59,35.62,35.55,35.55,405700.0,25.449,25.4704,25.4204,25.4204,405700.0
2009-07-27 15:05:00,35.56,35.58,35.55,35.58,440200.0,25.4275,25.4418,25.4204,25.4418,440200.0
2009-07-27 15:10:00,35.58,35.61,35.56,35.6,342200.0,25.4418,25.4633,25.4275,25.4561,342200.0
2009-07-27 15:15:00,35.59,35.6,35.51,35.52,628200.0,25.449,25.4561,25.3917,25.3989,628200.0
2009-07-27 15:20:00,35.52,35.55,35.5,35.52,514600.0,25.3989,25.4204,25.3846,25.3989,514600.0
2009-07-27 15:25:00,35.51,35.61,35.51,35.59,489100.0,25.3917,25.4633,25.3917,25.449,489100.0
2009-07-27 15:30:00,35.59,35.61,35.57,35.57,484900.0,25.449,25.4633,25.4347,25.4347,484900.0
2009-07-27 15:35:00,35.58,35.61,35.53,35.6,769000.0,25.4418,25.4633,25.4061,25.4561,769000.0
2009-07-27 15:40:00,35.59,35.66,35.59,35.65,564100.0,25.449,25.499,25.449,25.4919,564100.0
2009-07-27 15:45:00,35.65,35.65,35.57,35.6,600100.0,25.4919,25.4919,25.4347,25.4561,600100.0
2009-07-27 15:50:00,35.6,35.67,35.59,35.63,1038700.0,25.4561,25.5062,25.449,25.4776,1038700.0
2009-07-27 15:55:00,35.63,35.73,35.62,35.69,2581100.0,25.4776,25.5491,25.4704,25.5205,2581100.0
2009-07-28 09:30:00,35.39,35.47,35.38,35.44,1968900.0,25.3059,25.3631,25.2988,25.3417,1968900.0
2009-07-28 09:35:00,35.43,35.55,35.43,35.54,939000.0,25.3345,25.4204,25.3345,25.4132,939000.0
2009-07-28 09:40:00,35.55,35.59,35.53,35.57,530900.0,25.4204,25.449,25.4061,25.4347,530900.0
2009-07-28 09:45:00,35.56,35.62,35.55,35.62,723500.0,25.4275,25.4704,25.4204,25.4704,723500.0
2009-07-28 09:50:00,35.62,35.63,35.56,35.58,615400.0,25.4704,25.4776,25.4275,25.4418,615400.0
2009-07-28 09:55:00,35.59,35.65,35.56,35.63,1107700.0,25.449,25.4919,25.4275,25.4776,1107700.0
2009-07-28 10:00:00,35.63,35.63,35.42,35.43,1482800.0,25.4776,25.4776,25.3274,25.3345,1482800.0
2009-07-28 10:05:00,35.43,35.46,35.4,35.43,591600.0,25.3345,25.356,25.3131,25.3345,591600.0
2009-07-28 10:10:00,35.43,35.48,35.33,35.35,669500.0,25.3345,25.3703,25.263,25.2773,669500.0
2009-07-28 10:15:00,35.34,35.35,35.26,35.35,632100.0,25.2702,25.2773,25.213,25.2773,632100.0
2009-07-28 10:20:00,35.34,35.38,35.32,35.38,531100.0,25.2702,25.2988,25.2559,25.2988,531100.0
2009-07-28 10:25:00,35.37,35.42,35.35,35.37,1054400.0,25.2916,25.3274,25.2773,25.2916,1054400.0
2009-07-28 10:30:00,35.38,35.4,35.35,35.35,411600.0,25.2988,25.3131,25.2773,25.2773,411600.0
2009-07-28 10:35:00,35.35,35.36,35.31,35.34,302200.0,25.2773,25.2845,25.2487,25.2702,302200.0
2009-07-28 10:40:00,35.33,35.4,35.28,35.31,1317200.0,25.263,25.3131,25.2273,25.2487,1317200.0
2009-07-28 10:45:00,35.32,35.43,35.31,35.42,457400.0,25.2559,25.3345,25.2487,25.3274,457400.0
2009-07-28 10:50:00,35.42,35.42,35.37,35.4,380600.0,25.3274,25.3274,25.2916,25.3131,380600.0
2009-07-28 10:55:00,35.4,35.43,35.38,35.42,303100.0,25.3131,25.3345,25.2988,25.3274,303100.0
2009-07-28 11:00:00,35.41,35.41,35.37,35.37,340100.0,25.3202,25.3202,25.2916,25.2916,340100.0
2009-07-28 11:05:00,35.37,35.39,35.31,35.32,576700.0,25.2916,25.3059,25.2487,25.2559,576700.0
2009-07-28 11:10:00,35.32,35.33,35.22,35.23,830100.0,25.2559,25.263,25.1844,25.1915,830100.0
2009-07-28 11:15:00,35.22,35.25,35.19,35.25,435600.0,25.1844,25.2058,25.1629,25.2058,435600.0
2009-07-28 11:20:00,35.25,35.25,35.21,35.22,527600.0,25.2058,25.2058,25.1772,25.1844,527600.0
2009-07-28 11:25:00,35.21,35.22,35.14,35.15,583200.0,25.1772,25.1844,25.1272,25.1343,583200.0
2009-07-28 11:30:00,35.15,35.16,35.09,35.09,1042000.0,25.1343,25.1415,25.0914,25.0914,1042000.0
2009-07-28 11:35:00,35.1,35.11,35.04,35.11,790800.0,25.0986,25.1057,25.0557,25.1057,790800.0
2009-07-28 11:40:00,35.1,35.14,35.08,35.08,536500.0,25.0986,25.1272,25.0843,25.0843,536500.0
2009-07-28 11:45:00,35.08,35.18,35.07,35.14,904400.0,25.0843,25.1558,25.0771,25.1272,904400.0
2009-07-28 11:50:00,35.14,35.17,35.12,35.17,345800.0,25.1272,25.1486,25.1129,25.1486,345800.0
2009-07-28 11:55:00,35.17,35.2,35.14,35.18,383400.0,25.1486,25.1701,25.1272,25.1558,383400.0
2009-07-28 12:00:00,35.17,35.17,35.13,35.16,228900.0,25.1486,25.1486,25.12,25.1415,228900.0
2009-07-28 12:05:00,35.15,35.19,35.12,35.19,260100.0,25.1343,25.1629,25.1129,25.1629,260100.0
2009-07-28 12:10:00,35.19,35.23,35.1,35.21,470900.0,25.1629,25.1915,25.0986,25.1772,470900.0
2009-07-28 12:15:00,35.2,35.22,35.19,35.21,147000.0,25.1701,25.1844,25.1629,25.1772,147000.0
2009-07-28 12:20:00,35.21,35.23,35.17,35.18,265900.0,25.1772,25.1915,25.1486,25.1558,265900.0
2009-07-28 12:25:00,35.19,35.22,35.19,35.22,201200.0,25.1629,25.1844,25.1629,25.1844,201200.0
2009-07-28 12:30:00,35.22,35.23,35.21,35.22,87900.0,25.1844,25.1915,25.1772,25.1844,87900.0
2009-07-28 12:35:00,35.23,35.25,35.2,35.21,1170400.0,25.1915,25.2058,25.1701,25.1772,1170400.0
2009-07-28 12:40:00,35.21,35.22,35.19,35.19,682100.0,25.1772,25.1844,25.1629,25.1629,682100.0
2009-07-28 12:45:00,35.19,35.2,35.15,35.15,289500.0,25.1629,25.1701,25.1343,25.1343,289500.0
2009-07-28 12:50:00,35.15,35.17,35.13,35.15,433500.0,25.1343,25.1486,25.12,25.1343,433500.0
2009-07-28 12:55:00,35.15,35.19,35.11,35.19,643200.0,25.1343,25.1629,25.1057,25.1629,643200.0
2009-07-28 13:00:00,35.18,35.18,35.11,35.11,464400.0,25.1558,25.1558,25.1057,25.1057,464400.0
2009-07-28 13:05:00,35.11,35.16,35.07,35.16,618300.0,25.1057,25.1415,25.0771,25.1415,618300.0
2009-07-28 13:10:00,35.16,35.24,35.15,35.23,946400.0,25.1415,25.1987,25.1343,25.1915,946400.0
2009-07-28 13:15:00,35.23,35.24,35.22,35.23,351900.0,25.1915,25.1987,25.1844,25.1915,351900.0
2009-07-28 13:20:00,35.24,35.27,35.23,35.26,388900.0,25.1987,25.2201,25.1915,25.213,388900.0
2009-07-28 13:25:00,35.27,35.29,35.24,35.24,139500.0,25.2201,25.2344,25.1987,25.1987,139500.0
2009-07-28 13:30:00,35.25,35.28,35.24,35.25,248700.0,25.2058,25.2273,25.1987,25.2058,248700.0
2009-07-28 13:35:00,35.24,35.28,35.24,35.26,170200.0,25.1987,25.2273,25.1987,25.213,170200.0
2009-07-28 13:40:00,35.27,35.32,35.25,35.3,971300.0,25.2201,25.2559,25.2058,25.2416,971300.0
2009-07-28 13:45:00,35.3,35.35,35.28,35.32,302100.0,25.2416,25.2773,25.2273,25.2559,302100.0
2009-07-28 13:50:00,35.33,35.41,35.31,35.41,317700.0,25.263,25.3202,25.2487,25.3202,317700.0
2009-07-28 13:55:00,35.41,35.46,35.4,35.42,228500.0,25.3202,25.356,25.3131,25.3274,228500.0
2009-07-28 14:00:00,35.43,35.44,35.37,35.43,562800.0,25.3345,25.3417,25.2916,25.3345,562800.0
2009-07-28 14:05:00,35.44,35.51,35.1,35.5,824000.0,25.3417,25.3917,25.0986,25.3846,824000.0
2009-07-28 14:10:00,35.51,35.54,35.47,35.48,360100.0,25.3917,25.4132,25.3631,25.3703,360100.0
2009-07-28 14:15:00,35.49,35.52,35.49,35.49,225000.0,25.3774,25.3989,25.3774,25.3774,225000.0
2009-07-28 14:20:00,35.5,35.54,35.48,35.52,369300.0,25.3846,25.4132,25.3703,25.3989,369300.0
2009-07-28 14:25:00,35.52,35.53,35.5,35.52,272000.0,25.3989,25.4061,25.3846,25.3989,272000.0
2009-07-28 14:30:00,35.52,35.63,35.51,35.61,812700.0,25.3989,25.4776,25.3917,25.4633,812700.0
2009-07-28 14:35:00,35.61,35.63,35.55,35.57,440400.0,25.4633,25.4776,25.4204,25.4347,440400.0
2009-07-28 14:40:00,35.57,35.61,35.48,35.48,455900.0,25.4347,25.4633,25.3703,25.3703,455900.0
2009-07-28 14:45:00,35.48,35.55,35.47,35.51,308700.0,25.3703,25.4204,25.3631,25.3917,308700.0
2009-07-28 14:50:00,35.51,35.52,35.44,35.46,329200.0,25.3917,25.3989,25.3417,25.356,329200.0
2009-07-28 14:55:00,35.46,35.48,35.42,35.48,224600.0,25.356,25.3703,25.3274,25.3703,224600.0
2009-07-28 15:00:00,35.48,35.48,35.43,35.48,289800.0,25.3703,25.3703,25.3345,25.3703,289800.0
2009-07-28 15:05:00,35.47,35.52,35.45,35.45,505200.0,25.3631,25.3989,25.3488,25.3488,505200.0
2009-07-28 15:10:00,35.45,35.53,35.44,35.52,579200.0,25.3488,25.4061,25.3417,25.3989,579200.0
2009-07-28 15:15:00,35.52,35.53,35.44,35.45,937500.0,25.3989,25.4061,25.3417,25.3488,937500.0
2009-07-28 15:20:00,35.45,35.47,35.4,35.42,842500.0,25.3488,25.3631,25.3131,25.3274,842500.0
2009-07-28 15:25:00,35.42,35.47,35.41,35.45,271400.0,25.3274,25.3631,25.3202,25.3488,271400.0
2009-07-28 15:30:00,35.45,35.52,35.45,35.51,984400.0,25.3488,25.3989,25.3488,25.3917,984400.0
2009-07-28 15:35:00,35.52,35.53,35.47,35.47,1254900.0,25.3989,25.4061,25.3631,25.3631,1254900.0
2009-07-28 15:40:00,35.48,35.58,35.47,35.54,1025600.0,25.3703,25.4418,25.3631,25.4132,1025600.0
2009-07-28 15:45:00,35.55,35.63,35.54,35.58,1684500.0,25.4204,25.4776,25.4132,25.4418,1684500.0
2009-07-28 15:50:00,35.59,35.59,35.53,35.53,827600.0,25.449,25.449,25.4061,25.4061,827600.0
2009-07-28 15:55:00,35.53,35.62,35.51,35.54,3082600.0,25.4061,25.4704,25.3917,25.4132,3082600.0
2009-07-29 09:30:00,35.11,35.13,34.94,34.94,1580700.0,25.1057,25.12,24.9842,24.9842,1580700.0
2009-07-29 09:35:00,34.94,34.95,34.82,34.87,1663700.0,24.9842,24.9913,24.8984,24.9341,1663700.0
2009-07-29 09:40:00,34.87,34.88,34.77,34.88,2719000.0,24.9341,24.9413,24.8626,24.9413,2719000.0
2009-07-29 09:45:00,34.87,34.96,34.86,34.89,564300.0,24.9341,24.9985,24.927,24.9484,564300.0
2009-07-29 09:50:00,34.89,34.9,34.79,34.8,967800.0,24.9484,24.9556,24.8769,24.8841,967800.0
2009-07-29 09:55:00,34.81,34.97,34.79,34.96,700900.0,24.8912,25.0056,24.8769,24.9985,700900.0
2009-07-29 10:00:00,34.96,34.99,34.92,34.98,450300.0,24.9985,25.0199,24.9699,25.0128,450300.0
2009-07-29 10:05:00,34.98,35.07,34.98,34.99,683000.0,25.0128,25.0771,25.0128,25.0199,683000.0
2009-07-29 10:10:00,34.99,35.03,34.96,35.02,968600.0,25.0199,25.0485,24.9985,25.0414,968600.0
2009-07-29 10:15:00,35.03,35.04,34.93,34.94,617700.0,25.0485,25.0557,24.977,24.9842,617700.0
2009-07-29 10:20:00,34.95,34.99,34.92,34.93,566300.0,24.9913,25.0199,24.9699,24.977,566300.0
2009-07-29 10:25:00,34.93,35.02,34.91,35.0,434400.0,24.977,25.0414,24.9627,25.0271,434400.0
2009-07-29 10:30:00,35.0,35.0,34.88,34.91,579000.0,25.0271,25.0271,24.9413,24.9627,579000.0
2009-07-29 10:35:00,34.9,34.9,34.82,34.83,896700.0,24.9556,24.9556,24.8984,24.9055,896700.0
2009-07-29 10:40:00,34.83,34.92,34.81,34.83,420900.0,24.9055,24.9699,24.8912,24.9055,420900.0
2009-07-29 10:45:00,34.83,34.9,34.8,34.89,371100.0,24.9055,24.9556,24.8841,24.9484,371100.0
2009-07-29 10:50:00,34.89,34.95,34.87,34.92,251100.0,24.9484,24.9913,24.9341,24.9699,251100.0
2009-07-29 10:55:00,34.92,34.92,34.83,34.86,397900.0,24.9699,24.9699,24.9055,24.927,397900.0
2009-07-29 11:00:00,34.87,34.89,34.82,34.83,625700.0,24.9341,24.9484,24.8984,24.9055,625700.0
2009-07-29 11:05:00,34.82,34.89,34.81,34.88,168800.0,24.8984,24.9484,24.8912,24.9413,168800.0
2009-07-29 11:10:00,34.89,34.91,34.82,34.82,227300.0,24.9484,24.9627,24.8984,24.8984,227300.0
2009-07-29 11:15:00,34.83,34.84,34.76,34.77,791300.0,24.9055,24.9127,24.8555,24.8626,791300.0
2009-07-29 11:20:00,34.76,34.78,34.67,34.68,1308100.0,24.8555,24.8698,24.7911,24.7983,1308100.0
2009-07-29 11:25:00,34.68,34.7,34.66,34.69,866900.0,24.7983,24.8126,24.7839,24.8054,866900.0
2009-07-29 11:30:00,34.69,34.7,34.65,34.66,1439100.0,24.8054,24.8126,24.7768,24.7839,1439100.0
2009-07-29 11:35:00,34.66,34.68,34.64,34.66,480700.0,24.7839,24.7983,24.7696,24.7839,480700.0
2009-07-29 11:40:00,34.66,34.68,34.57,34.67,534800.0,24.7839,24.7983,24.7196,24.7911,534800.0
2009-07-29 11:45:00,34.66,34.71,34.66,34.71,317900.0,24.7839,24.8197,24.7839,24.8197,317900.0
2009-07-29 11:50:00,34.69,34.71,34.67,34.68,425500.0,24.8054,24.8197,24.7911,24.7983,425500.0
2009-07-29 11:55:00,34.68,34.72,34.67,34.71,224900.0,24.7983,24.8269,24.7911,24.8197,224900.0
2009-07-29 12:00:00,34.7,34.75,34.7,34.74,313700.0,24.8126,24.8483,24.8126,24.8412,313700.0
2009-07-29 12:05:00,34.74,34.75,34.69,34.72,222000.0,24.8412,24.8483,24.8054,24.8269,222000.0
2009-07-29 12:10:00,34.71,34.73,34.7,34.7,255900.0,24.8197,24.834,24.8126,24.8126,255900.0
2009-07-29 12:15:00,34.7,34.72,34.57,34.57,437500.0,24.8126,24.8269,24.7196,24.7196,437500.0
2009-07-29 12:20:00,34.71,34.72,34.67,34.7,778700.0,24.8197,24.8269,24.7911,24.8126,778700.0
2009-07-29 12:25:00,34.7,34.73,34.69,34.72,185200.0,24.8126,24.834,24.8054,24.8269,185200.0
2009-07-29 12:30:00,34.73,34.73,34.71,34.73,175700.0,24.834,24.834,24.8197,24.834,175700.0
2009-07-29 12:35:00,34.73,34.84,34.72,34.83,458500.0,24.834,24.9127,24.8269,24.9055,458500.0
2009-07-29 12:40:00,34.83,34.85,34.81,34.82,122300.0,24.9055,24.9198,24.8912,24.8984,122300.0
2009-07-29 12:45:00,34.82,34.83,34.8,34.83,195900.0,24.8984,24.9055,24.8841,24.9055,195900.0
2009-07-29 12:50:00,34.82,34.84,34.77,34.79,179900.0,24.8984,24.9127,24.8626,24.8769,179900.0
2009-07-29 12:55:00,34.8,34.81,34.78,34.78,105300.0,24.8841,24.8912,24.8698,24.8698,105300.0
2009-07-29 13:00:00,34.78,34.78,34.65,34.7,403800.0,24.8698,24.8698,24.7768,24.8126,403800.0
2009-07-29 13:05:00,34.69,34.74,34.65,34.65,369700.0,24.8054,24.8412,24.7768,24.7768,369700.0
2009-07-29 13:10:00,34.65,34.7,34.61,34.65,494500.0,24.7768,24.8126,24.7482,24.7768,494500.0
2009-07-29 13:15:00,34.65,34.69,34.63,34.67,289900.0,24.7768,24.8054,24.7625,24.7911,289900.0
2009-07-29 13:20:00,34.66,34.67,34.63,34.65,276700.0,24.7839,24.7911,24.7625,24.7768,276700.0
2009-07-29 13:25:00,34.64,34.66,34.59,34.6,1207900.0,24.7696,24.7839,24.7339,24.741,1207900.0
2009-07-29 13:30:00,34.61,34.63,34.56,34.57,686600.0,24.7482,24.7625,24.7124,24.7196,686600.0
2009-07-29 13:35:00,34.58,34.65,34.58,34.64,282600.0,24.7267,24.7768,24.7267,24.7696,282600.0
2009-07-29 13:40:00,34.64,34.67,34.63,34.65,317800.0,24.7696,24.7911,24.7625,24.7768,317800.0
2009-07-29 13:45:00,34.65,34.66,34.59,34.64,638900.0,24.7768,24.7839,24.7339,24.7696,638900.0
2009-07-29 13:50:00,34.64,34.65,34.6,34.61,207300.0,24.7696,24.7768,24.741,24.7482,207300.0
2009-07-29 13:55:00,34.61,34.63,34.59,34.62,113000.0,24.7482,24.7625,24.7339,24.7553,113000.0
2009-07-29 14:00:00,34.62,34.66,34.58,34.64,398000.0,24.7553,24.7839,24.7267,24.7696,398000.0
2009-07-29 14:05:00,34.63,34.64,34.53,34.57,878200.0,24.7625,24.7696,24.691,24.7196,878200.0
2009-07-29 14:10:00,34.58,34.62,34.56,34.61,324100.0,24.7267,24.7553,24.7124,24.7482,324100.0
2009-07-29 14:15:00,34.6,34.65,34.58,34.6,429700.0,24.741,24.7768,24.7267,24.741,429700.0
2009-07-29 14:20:00,34.6,34.62,34.57,34.61,525300.0,24.741,24.7553,24.7196,24.7482,525300.0
2009-07-29 14:25:00,34.61,34.7,34.59,34.68,604200.0,24.7482,24.8126,24.7339,24.7983,604200.0
2009-07-29 14:30:00,34.67,34.72,34.67,34.72,353900.0,24.7911,24.8269,24.7911,24.8269,353900.0
2009-07-29 14:35:00,34.72,34.72,34.65,34.65,433800.0,24.8269,24.8269,24.7768,24.7768,433800.0
2009-07-29 14:40:00,34.65,34.66,34.6,34.6,195600.0,24.7768,24.7839,24.741,24.741,195600.0
2009-07-29 14:45:00,34.6,34.62,34.58,34.59,310500.0,24.741,24.7553,24.7267,24.7339,310500.0
2009-07-29 14:50:00,34.58,34.62,34.57,34.61,216100.0,24.7267,24.7553,24.7196,24.7482,216100.0
2009-07-29 14:55:00,34.61,34.61,34.56,34.57,193000.0,24.7482,24.7482,24.7124,24.7196,193000.0
2009-07-29 15:00:00,34.57,34.65,34.56,34.65,183700.0,24.7196,24.7768,24.7124,24.7768,183700.0
2009-07-29 15:05:00,34.65,34.66,34.62,34.63,188200.0,24.7768,24.7839,24.7553,24.7625,188200.0
2009-07-29 15:10:00,34.63,34.68,34.63,34.66,276700.0,24.7625,24.7983,24.7625,24.7839,276700.0
2009-07-29 15:15:00,34.66,34.68,34.63,34.65,272200.0,24.7839,24.7983,24.7625,24.7768,272200.0
2009-07-29 15:20:00,34.65,34.73,34.64,34.71,880900.0,24.7768,24.834,24.7696,24.8197,880900.0
2009-07-29 15:25:00,34.71,34.73,34.67,34.68,525000.0,24.8197,24.834,24.7911,24.7983,525000.0
2009-07-29 15:30:00,34.68,34.7,34.65,34.67,493400.0,24.7983,24.8126,24.7768,24.7911,493400.0
2009-07-29 15:35:00,34.67,34.8,34.67,34.79,1154200.0,24.7911,24.8841,24.7911,24.8769,1154200.0
2009-07-29 15:40:00,34.79,34.8,34.73,34.74,1548300.0,24.8769,24.8841,24.834,24.8412,1548300.0
2009-07-29 15:45:00,34.73,34.86,34.73,34.83,986600.0,24.834,24.927,24.834,24.9055,986600.0
2009-07-29 15:50:00,34.83,34.83,34.77,34.78,911000.0,24.9055,24.9055,24.8626,24.8698,911000.0
2009-07-29 15:55:00,34.79,34.81,34.74,34.76,3232900.0,24.8769,24.8912,24.8412,24.8555,3232900.0
2009-07-30 09:30:00,35.72,35.74,35.61,35.7,3595700.0,25.5419,25.5562,25.4633,25.5276,3595700.0
2009-07-30 09:35:00,35.71,35.83,35.7,35.75,2730400.0,25.5348,25.6206,25.5276,25.5634,2730400.0
2009-07-30 09:40:00,35.75,35.77,35.67,35.71,1727800.0,25.5634,25.5777,25.5062,25.5348,1727800.0
2009-07-30 09:45:00,35.71,35.72,35.58,35.64,1764100.0,25.5348,25.5419,25.4418,25.4847,1764100.0
2009-07-30 09:50:00,35.65,35.76,35.65,35.75,1190800.0,25.4919,25.5705,25.4919,25.5634,1190800.0
2009-07-30 09:55:00,35.74,35.86,35.74,35.84,1165500.0,25.5562,25.642,25.5562,25.6277,1165500.0
2009-07-30 10:00:00,35.84,35.91,35.83,35.83,2466100.0,25.6277,25.6778,25.6206,25.6206,2466100.0
2009-07-30 10:05:00,35.83,35.94,35.82,35.94,1654900.0,25.6206,25.6992,25.6134,25.6992,1654900.0
2009-07-30 10:10:00,35.94,35.95,35.83,35.84,1487900.0,25.6992,25.7064,25.6206,25.6277,1487900.0
2009-07-30 10:15:00,35.85,35.93,35.84,35.9,879600.0,25.6349,25.6921,25.6277,25.6706,879600.0
2009-07-30 10:20:00,35.9,35.93,35.82,35.84,1170600.0,25.6706,25.6921,25.6134,25.6277,1170600.0
2009-07-30 10:25:00,35.84,35.88,35.83,35.84,892200.0,25.6277,25.6563,25.6206,25.6277,892200.0
2009-07-30 10:30:00,35.85,35.98,35.83,35.97,1387800.0,25.6349,25.7278,25.6206,25.7207,1387800.0
2009-07-30 10:35:00,35.97,35.97,35.93,35.97,540700.0,25.7207,25.7207,25.6921,25.7207,540700.0
2009-07-30 10:40:00,35.97,36.0,35.95,35.97,815100.0,25.7207,25.7421,25.7064,25.7207,815100.0
2009-07-30 10:45:00,35.96,36.0,35.96,35.99,675700.0,25.7135,25.7421,25.7135,25.735,675700.0
2009-07-30 10:50:00,35.98,36.0,35.95,35.98,1007500.0,25.7278,25.7421,25.7064,25.7278,1007500.0
2009-07-30 10:55:00,35.98,36.01,35.98,36.01,798300.0,25.7278,25.7493,25.7278,25.7493,798300.0
2009-07-30 11:00:00,36.01,36.02,35.93,35.93,1425700.0,25.7493,25.7564,25.6921,25.6921,1425700.0
2009-07-30 11:05:00,35.93,36.0,35.89,35.89,1251800.0,25.6921,25.7421,25.6635,25.6635,1251800.0
2009-07-30 11:10:00,35.89,35.93,35.89,35.92,515500.0,25.6635,25.6921,25.6635,25.6849,515500.0
2009-07-30 11:15:00,35.93,35.94,35.9,35.91,512200.0,25.6921,25.6992,25.6706,25.6778,512200.0
2009-07-30 11:20:00,35.91,35.93,35.89,35.91,699300.0,25.6778,25.6921,25.6635,25.6778,699300.0
2009-07-30 11:25:00,35.91,35.92,35.88,35.89,463400.0,25.6778,25.6849,25.6563,25.6635,463400.0
2009-07-30 11:30:00,35.89,35.93,35.88,35.89,696300.0,25.6635,25.6921,25.6563,25.6635,696300.0
2009-07-30 11:35:00,35.9,35.9,35.86,35.86,633900.0,25.6706,25.6706,25.642,25.642,633900.0
2009-07-30 11:40:00,35.86,35.87,35.82,35.84,541100.0,25.642,25.6492,25.6134,25.6277,541100.0
2009-07-30 11:45:00,35.84,35.87,35.82,35.87,678600.0,25.6277,25.6492,25.6134,25.6492,678600.0
2009-07-30 11:50:00,35.86,35.87,35.8,35.81,441900.0,25.642,25.6492,25.5991,25.6063,441900.0
2009-07-30 11:55:00,35.8,35.83,35.78,35.8,648900.0,25.5991,25.6206,25.5848,25.5991,648900.0
2009-07-30 12:00:00,35.8,35.81,35.76,35.79,423000.0,25.5991,25.6063,25.5705,25.592,423000.0
2009-07-30 12:05:00,35.79,35.84,35.78,35.82,461100.0,25.592,25.6277,25.5848,25.6134,461100.0
2009-07-30 12:10:00,35.82,35.83,35.77,35.8,224000.0,25.6134,25.6206,25.5777,25.5991,224000.0
2009-07-30 12:15:00,35.8,35.84,35.8,35.83,279300.0,25.5991,25.6277,25.5991,25.6206,279300.0
2009-07-30 12:20:00,35.83,35.84,35.79,35.81,385100.0,25.6206,25.6277,25.592,25.6063,385100.0
2009-07-30 12:25:00,35.81,35.81,35.75,35.75,285100.0,25.6063,25.6063,25.5634,25.5634,285100.0
2009-07-30 12:30:00,35.76,35.84,35.75,35.84,524200.0,25.5705,25.6277,25.5634,25.6277,524200.0
2009-07-30 12:35:00,35.85,35.85,35.79,35.81,676200.0,25.6349,25.6349,25.592,25.6063,676200.0
2009-07-30 12:40:00,35.82,35.82,35.79,35.81,370500.0,25.6134,25.6134,25.592,25.6063,370500.0
2009-07-30 12:45:00,35.81,35.83,35.8,35.81,368000.0,25.6063,25.6206,25.5991,25.6063,368000.0
2009-07-30 12:50:00,35.81,35.82,35.79,35.8,244200.0,25.6063,25.6134,25.592,25.5991,244200.0
2009-07-30 12:55:00,35.79,35.8,35.76,35.78,385800.0,25.592,25.5991,25.5705,25.5848,385800.0
2009-07-30 13:00:00,35.78,35.89,35.76,35.83,877700.0,25.5848,25.6635,25.5705,25.6206,877700.0
2009-07-30 13:05:00,35.83,35.89,35.81,35.88,555300.0,25.6206,25.6635,25.6063,25.6563,555300.0
2009-07-30 13:10:00,35.88,35.89,35.84,35.84,458400.0,25.6563,25.6635,25.6277,25.6277,458400.0
2009-07-30 13:15:00,35.84,35.87,35.82,35.84,342800.0,25.6277,25.6492,25.6134,25.6277,342800.0
2009-07-30 13:20:00,35.84,35.9,35.84,35.87,326100.0,25.6277,25.6706,25.6277,25.6492,326100.0
2009-07-30 13:25:00,35.87,35.89,35.85,35.85,317500.0,25.6492,25.6635,25.6349,25.6349,317500.0
2009-07-30 13:30:00,35.85,35.9,35.85,35.89,360400.0,25.6349,25.6706,25.6349,25.6635,360400.0
2009-07-30 13:35:00,35.89,35.91,35.88,35.9,368800.0,25.6635,25.6778,25.6563,25.6706,368800.0
2009-07-30 13:40:00,35.9,35.95,35.89,35.95,431100.0,25.6706,25.7064,25.6635,25.7064,431100.0
2009-07-30 13:45:00,35.95,35.97,35.9,35.92,365900.0,25.7064,25.7207,25.6706,25.6849,365900.0
2009-07-30 13:50:00,35.92,35.96,35.9,35.92,354000.0,25.6849,25.7135,25.6706,25.6849,354000.0
2009-07-30 13:55:00,35.91,35.92,35.82,35.83,598300.0,25.6778,25.6849,25.6134,25.6206,598300.0
2009-07-30 14:00:00,35.84,35.87,35.83,35.86,299300.0,25.6277,25.6492,25.6206,25.642,299300.0
2009-07-30 14:05:00,35.85,35.86,35.81,35.82,689400.0,25.6349,25.642,25.6063,25.6134,689400.0
2009-07-30 14:10:00,35.81,35.86,35.81,35.83,499700.0,25.6063,25.642,25.6063,25.6206,499700.0
2009-07-30 14:15:00,35.83,35.84,35.8,35.81,327200.0,25.6206,25.6277,25.5991,25.6063,327200.0
2009-07-30 14:20:00,35.81,35.85,35.79,35.84,434600.0,25.6063,25.6349,25.592,25.6277,434600.0
2009-07-30 14:25:00,35.84,35.87,35.83,35.84,365000.0,25.6277,25.6492,25.6206,25.6277,365000.0
2009-07-30 14:30:00,35.85,35.87,35.84,35.85,296800.0,25.6349,25.6492,25.6277,25.6349,296800.0
2009-07-30 14:35:00,35.86,35.9,35.85,35.88,358200.0,25.642,25.6706,25.6349,25.6563,358200.0
2009-07-30 14:40:00,35.88,35.93,35.87,35.9,578200.0,25.6563,25.6921,25.6492,25.6706,578200.0
2009-07-30 14:45:00,35.9,35.92,35.85,35.86,253000.0,25.6706,25.6849,25.6349,25.642,253000.0
2009-07-30 14:50:00,35.86,35.95,35.83,35.88,839200.0,25.642,25.7064,25.6206,25.6563,839200.0
2009-07-30 14:55:00,35.88,35.95,35.85,35.85,701300.0,25.6563,25.7064,25.6349,25.6349,701300.0
2009-07-30 15:00:00,35.85,35.93,35.85,35.9,467800.0,25.6349,25.6921,25.6349,25.6706,467800.0
2009-07-30 15:05:00,35.9,35.94,35.89,35.93,567800.0,25.6706,25.6992,25.6635,25.6921,567800.0
2009-07-30 15:10:00,35.93,35.94,35.87,35.89,757000.0,25.6921,25.6992,25.6492,25.6635,757000.0
2009-07-30 15:15:00,35.89,35.92,35.87,35.9,407800.0,25.6635,25.6849,25.6492,25.6706,407800.0
2009-07-30 15:20:00,35.91,35.93,35.89,35.9,831200.0,25.6778,25.6921,25.6635,25.6706,831200.0
2009-07-30 15:25:00,35.9,35.92,35.86,35.92,454900.0,25.6706,25.6849,25.642,25.6849,454900.0
2009-07-30 15:30:00,35.92,35.92,35.82,35.82,646300.0,25.6849,25.6849,25.6134,25.6134,646300.0
2009-07-30 15:35:00,35.82,35.83,35.72,35.78,1232200.0,25.6134,25.6206,25.5419,25.5848,1232200.0
2009-07-30 15:40:00,35.77,35.78,35.62,35.69,2063500.0,25.5777,25.5848,25.4704,25.5205,2063500.0
2009-07-30 15:45:00,35.68,35.9,35.67,35.72,1557400.0,25.5133,25.6706,25.5062,25.5419,1557400.0
2009-07-30 15:50:00,35.72,35.77,35.65,35.65,1635900.0,25.5419,25.5777,25.4919,25.4919,1635900.0
2009-07-30 15:55:00,35.66,35.68,35.57,35.6,7293600.0,25.499,25.5133,25.4347,25.4561,7293600.0
2009-07-31 09:30:00,35.84,35.85,35.7,35.81,2170400.0,25.6277,25.6349,25.5276,25.6063,2170400.0
2009-07-31 09:35:00,35.81,35.9,35.81,35.83,2031000.0,25.6063,25.6706,25.6063,25.6206,2031000.0
2009-07-31 09:40:00,35.83,35.97,35.82,35.88,1822900.0,25.6206,25.7207,25.6134,25.6563,1822900.0
2009-07-31 09:45:00,35.88,35.97,35.86,35.92,1510500.0,25.6563,25.7207,25.642,25.6849,1510500.0
2009-07-31 09:50:00,35.92,35.92,35.78,35.8,1529500.0,25.6849,25.6849,25.5848,25.5991,1529500.0
2009-07-31 09:55:00,35.81,35.82,35.73,35.73,1915200.0,25.6063,25.6134,25.5491,25.5491,1915200.0
2009-07-31 10:00:00,35.72,35.73,35.54,35.61,2257600.0,25.5419,25.5491,25.4132,25.4633,2257600.0
2009-07-31 10:05:00,35.62,35.65,35.52,35.64,1886000.0,25.4704,25.4919,25.3989,25.4847,1886000.0
2009-07-31 10:10:00,35.64,35.8,35.63,35.68,2291700.0,25.4847,25.5991,25.4776,25.5133,2291700.0
2009-07-31 10:15:00,35.7,35.77,35.66,35.71,2070600.0,25.5276,25.5777,25.499,25.5348,2070600.0
2009-07-31 10:20:00,35.71,35.77,35.69,35.76,1145700.0,25.5348,25.5777,25.5205,25.5705,1145700.0
2009-07-31 10:25:00,35.76,35.78,35.71,35.72,1307400.0,25.5705,25.5848,25.5348,25.5419,1307400.0
2009-07-31 10:30:00,35.72,35.79,35.72,35.79,1233700.0,25.5419,25.592,25.5419,25.592,1233700.0
2009-07-31 10:35:00,35.79,35.79,35.71,35.76,1079200.0,25.592,25.592,25.5348,25.5705,1079200.0
2009-07-31 10:40:00,35.76,35.89,35.75,35.88,897500.0,25.5705,25.6635,25.5634,25.6563,897500.0
2009-07-31 10:45:00,35.88,35.9,35.78,35.8,1586700.0,25.6563,25.6706,25.5848,25.5991,1586700.0
2009-07-31 10:50:00,35.8,35.84,35.77,35.83,494200.0,25.5991,25.6277,25.5777,25.6206,494200.0
2009-07-31 10:55:00,35.83,35.89,35.83,35.85,753000.0,25.6206,25.6635,25.6206,25.6349,753000.0
2009-07-31 11:00:00,35.85,35.87,35.82,35.85,1004300.0,25.6349,25.6492,25.6134,25.6349,1004300.0
2009-07-31 11:05:00,35.85,35.87,35.81,35.81,746300.0,25.6349,25.6492,25.6063,25.6063,746300.0
2009-07-31 11:10:00,35.82,35.91,35.81,35.91,705300.0,25.6134,25.6778,25.6063,25.6778,705300.0
2009-07-31 11:15:00,35.9,35.92,35.8,35.8,1057000.0,25.6706,25.6849,25.5991,25.5991,1057000.0
2009-07-31 11:20:00,35.8,35.84,35.78,35.78,869800.0,25.5991,25.6277,25.5848,25.5848,869800.0
2009-07-31 11:25:00,35.78,35.83,35.78,35.81,2539500.0,25.5848,25.6206,25.5848,25.6063,2539500.0
2009-07-31 11:30:00,35.8,35.8,35.72,35.77,1480100.0,25.5991,25.5991,25.5419,25.5777,1480100.0
2009-07-31 11:35:00,35.77,35.86,35.77,35.85,1110700.0,25.5777,25.642,25.5777,25.6349,1110700.0
2009-07-31 11:40:00,35.84,35.86,35.81,35.83,973500.0,25.6277,25.642,25.6063,25.6206,973500.0
2009-07-31 11:45:00,35.84,35.85,35.8,35.83,252800.0,25.6277,25.6349,25.5991,25.6206,252800.0
2009-07-31 11:50:00,35.83,35.88,35.82,35.87,595100.0,25.6206,25.6563,25.6134,25.6492,595100.0
2009-07-31 11:55:00,35.87,35.88,35.83,35.88,464500.0,25.6492,25.6563,25.6206,25.6563,464500.0
2009-07-31 12:00:00,35.88,35.89,35.83,35.85,612400.0,25.6563,25.6635,25.6206,25.6349,612400.0
2009-07-31 12:05:00,35.84,35.89,35.83,35.88,539200.0,25.6277,25.6635,25.6206,25.6563,539200.0
2009-07-31 12:10:00,35.88,35.9,35.85,35.88,554500.0,25.6563,25.6706,25.6349,25.6563,554500.0
2009-07-31 12:15:00,35.87,35.87,35.83,35.85,349900.0,25.6492,25.6492,25.6206,25.6349,349900.0
2009-07-31 12:20:00,35.85,35.91,35.85,35.9,425100.0,25.6349,25.6778,25.6349,25.6706,425100.0
2009-07-31 12:25:00,35.9,35.93,35.89,35.91,266400.0,25.6706,25.6921,25.6635,25.6778,266400.0
2009-07-31 12:30:00,35.91,35.93,35.85,35.89,257800.0,25.6778,25.6921,25.6349,25.6635,257800.0
2009-07-31 12:35:00,35.88,35.91,35.88,35.9,210600.0,25.6563,25.6778,25.6563,25.6706,210600.0
2009-07-31 12:40:00,35.89,35.9,35.84,35.85,370300.0,25.6635,25.6706,25.6277,25.6349,370300.0
2009-07-31 12:45:00,35.85,35.88,35.84,35.87,221800.0,25.6349,25.6563,25.6277,25.6492,221800.0
2009-07-31 12:50:00,35.88,35.88,35.84,35.87,681800.0,25.6563,25.6563,25.6277,25.6492,681800.0
2009-07-31 12:55:00,35.86,35.9,35.86,35.87,401200.0,25.642,25.6706,25.642,25.6492,401200.0
2009-07-31 13:00:00,35.86,35.88,35.85,35.87,489100.0,25.642,25.6563,25.6349,25.6492,489100.0
2009-07-31 13:05:00,35.87,35.91,35.87,35.89,322700.0,25.6492,25.6778,25.6492,25.6635,322700.0
2009-07-31 13:10:00,35.89,35.91,35.88,35.88,261200.0,25.6635,25.6778,25.6563,25.6563,261200.0
2009-07-31 13:15:00,35.89,35.91,35.88,35.9,267300.0,25.6635,25.6778,25.6563,25.6706,267300.0
2009-07-31 13:20:00,35.89,35.91,35.89,35.9,159400.0,25.6635,25.6778,25.6635,25.6706,159400.0
2009-07-31 13:25:00,35.9,35.92,35.89,35.92,215400.0,25.6706,25.6849,25.6635,25.6849,215400.0
2009-07-31 13:30:00,35.92,35.95,35.9,35.93,554400.0,25.6849,25.7064,25.6706,25.6921,554400.0
2009-07-31 13:35:00,35.93,35.94,35.91,35.94,242000.0,25.6921,25.6992,25.6778,25.6992,242000.0
2009-07-31 13:40:00,35.93,35.99,35.93,35.97,422200.0,25.6921,25.735,25.6921,25.7207,422200.0
2009-07-31 13:45:00,35.97,36.0,35.97,35.98,708400.0,25.7207,25.7421,25.7207,25.7278,708400.0
2009-07-31 13:50:00,35.98,35.99,35.95,35.97,350600.0,25.7278,25.735,25.7064,25.7207,350600.0
2009-07-31 13:55:00,35.97,35.98,35.94,35.96,1743800.0,25.7207,25.7278,25.6992,25.7135,1743800.0
2009-07-31 14:00:00,35.96,36.01,35.96,35.98,1034700.0,25.7135,25.7493,25.7135,25.7278,1034700.0
2009-07-31 14:05:00,35.99,35.99,35.93,35.95,666100.0,25.735,25.735,25.6921,25.7064,666100.0
2009-07-31 14:10:00,35.95,36.04,35.95,36.01,1155600.0,25.7064,25.7707,25.7064,25.7493,1155600.0
2009-07-31 14:15:00,36.01,36.05,36.0,36.02,677200.0,25.7493,25.7779,25.7421,25.7564,677200.0
2009-07-31 14:20:00,36.02,36.04,36.0,36.01,414500.0,25.7564,25.7707,25.7421,25.7493,414500.0
2009-07-31 14:25:00,36.01,36.05,36.0,36.01,360000.0,25.7493,25.7779,25.7421,25.7493,360000.0
2009-07-31 14:30:00,36.01,36.03,36.0,36.02,230700.0,25.7493,25.7636,25.7421,25.7564,230700.0
2009-07-31 14:35:00,36.02,36.03,35.94,35.95,729500.0,25.7564,25.7636,25.6992,25.7064,729500.0
2009-07-31 14:40:00,35.94,35.96,35.87,35.87,1650700.0,25.6992,25.7135,25.6492,25.6492,1650700.0
2009-07-31 14:45:00,35.87,35.9,35.86,35.9,596600.0,25.6492,25.6706,25.642,25.6706,596600.0
2009-07-31 14:50:00,35.9,35.93,35.89,35.9,144700.0,25.6706,25.6921,25.6635,25.6706,144700.0
2009-07-31 14:55:00,35.89,35.9,35.87,35.9,353900.0,25.6635,25.6706,25.6492,25.6706,353900.0
2009-07-31 15:00:00,35.89,35.9,35.87,35.88,502200.0,25.6635,25.6706,25.6492,25.6563,502200.0
2009-07-31 15:05:00,35.88,35.93,35.88,35.92,678900.0,25.6563,25.6921,25.6563,25.6849,678900.0
2009-07-31 15:10:00,35.93,35.95,35.91,35.93,574400.0,25.6921,25.7064,25.6778,25.6921,574400.0
2009-07-31 15:15:00,35.93,35.96,35.91,35.95,700500.0,25.6921,25.7135,25.6778,25.7064,700500.0
2009-07-31 15:20:00,35.95,36.0,35.94,35.98,2022600.0,25.7064,25.7421,25.6992,25.7278,2022600.0
2009-07-31 15:25:00,35.98,36.02,35.95,35.97,1301600.0,25.7278,25.7564,25.7064,25.7207,1301600.0
2009-07-31 15:30:00,35.96,35.96,35.88,35.9,2974200.0,25.7135,25.7135,25.6563,25.6706,2974200.0
2009-07-31 15:35:00,35.9,35.91,35.85,35.86,1557500.0,25.6706,25.6778,25.6349,25.642,1557500.0
2009-07-31 15:40:00,35.85,35.85,35.76,35.78,4336900.0,25.6349,25.6349,25.5705,25.5848,4336900.0
2009-07-31 15:45:00,35.78,35.8,35.73,35.77,4822900.0,25.5848,25.5991,25.5491,25.5777,4822900.0
2009-07-31 15:50:00,35.77,35.79,35.69,35.77,3660500.0,25.5777,25.592,25.5205,25.5777,3660500.0
2009-07-31 15:55:00,35.77,35.81,35.67,35.73,6273200.0,25.5777,25.6063,25.5062,25.5491,6273200.0
2009-08-03 09:30:00,36.74,36.78,36.7,36.76,3312200.0,26.2713,26.2999,26.2427,26.2856,3312200.0
2009-08-03 09:35:00,36.75,36.87,36.75,36.77,1786200.0,26.2784,26.3642,26.2784,26.2927,1786200.0
2009-08-03 09:40:00,36.77,36.78,36.6,36.67,2028500.0,26.2927,26.2999,26.1712,26.2212,2028500.0
2009-08-03 09:45:00,36.67,36.69,36.63,36.65,1449000.0,26.2212,26.2355,26.1926,26.2069,1449000.0
2009-08-03 09:50:00,36.65,36.66,36.57,36.6,1708000.0,26.2069,26.2141,26.1497,26.1712,1708000.0
2009-08-03 09:55:00,36.61,36.71,36.6,36.69,970200.0,26.1783,26.2498,26.1712,26.2355,970200.0
2009-08-03 10:00:00,36.7,36.83,36.68,36.82,3043800.0,26.2427,26.3356,26.2284,26.3285,3043800.0
2009-08-03 10:05:00,36.82,36.9,36.72,36.75,1407700.0,26.3285,26.3857,26.257,26.2784,1407700.0
2009-08-03 10:10:00,36.75,36.94,36.75,36.94,858700.0,26.2784,26.4143,26.2784,26.4143,858700.0
2009-08-03 10:15:00,36.94,36.97,36.93,36.94,1633000.0,26.4143,26.4357,26.4071,26.4143,1633000.0
2009-08-03 10:20:00,36.94,36.97,36.9,36.92,1130000.0,26.4143,26.4357,26.3857,26.4,1130000.0
2009-08-03 10:25:00,36.92,37.01,36.91,36.98,827500.0,26.4,26.4643,26.3928,26.4429,827500.0
2009-08-03 10:30:00,36.98,37.07,36.98,37.02,970800.0,26.4429,26.5072,26.4429,26.4715,970800.0
2009-08-03 10:35:00,37.01,37.03,36.96,36.98,615100.0,26.4643,26.4786,26.4286,26.4429,615100.0
2009-08-03 10:40:00,36.98,36.98,36.9,36.92,627400.0,26.4429,26.4429,26.3857,26.4,627400.0
2009-08-03 10:45:00,36.92,36.94,36.92,36.92,535500.0,26.4,26.4143,26.4,26.4,535500.0
2009-08-03 10:50:00,36.92,36.95,36.91,36.92,540200.0,26.4,26.4214,26.3928,26.4,540200.0
2009-08-03 10:55:00,36.92,36.94,36.8,36.82,949300.0,26.4,26.4143,26.3142,26.3285,949300.0
2009-08-03 11:00:00,36.82,36.89,36.82,36.86,1070400.0,26.3285,26.3785,26.3285,26.3571,1070400.0
2009-08-03 11:05:00,36.86,36.92,36.84,36.91,781400.0,26.3571,26.4,26.3428,26.3928,781400.0
2009-08-03 11:10:00,36.91,36.92,36.87,36.88,412700.0,26.3928,26.4,26.3642,26.3714,412700.0
2009-08-03 11:15:00,36.88,36.88,36.79,36.84,708300.0,26.3714,26.3714,26.307,26.3428,708300.0
2009-08-03 11:20:00,36.84,36.87,36.79,36.86,603800.0,26.3428,26.3642,26.307,26.3571,603800.0
2009-08-03 11:25:00,36.87,36.9,36.82,36.84,803600.0,26.3642,26.3857,26.3285,26.3428,803600.0
2009-08-03 11:30:00,36.84,36.87,36.83,36.86,581600.0,26.3428,26.3642,26.3356,26.3571,581600.0
2009-08-03 11:35:00,36.85,36.87,36.85,36.86,447800.0,26.3499,26.3642,26.3499,26.3571,447800.0
2009-08-03 11:40:00,36.85,36.93,36.85,36.93,849700.0,26.3499,26.4071,26.3499,26.4071,849700.0
2009-08-03 11:45:00,36.93,36.99,36.92,36.98,863100.0,26.4071,26.45,26.4,26.4429,863100.0
2009-08-03 11:50:00,36.97,36.98,36.92,36.93,273000.0,26.4357,26.4429,26.4,26.4071,273000.0
2009-08-03 11:55:00,36.92,36.98,36.92,36.96,541300.0,26.4,26.4429,26.4,26.4286,541300.0
2009-08-03 12:00:00,36.96,36.97,36.94,36.96,318300.0,26.4286,26.4357,26.4143,26.4286,318300.0
2009-08-03 12:05:00,36.96,37.0,36.96,36.98,313200.0,26.4286,26.4572,26.4286,26.4429,313200.0
2009-08-03 12:10:00,36.98,37.0,36.94,36.95,299900.0,26.4429,26.4572,26.4143,26.4214,299900.0
2009-08-03 12:15:00,36.94,36.96,36.92,36.95,451600.0,26.4143,26.4286,26.4,26.4214,451600.0
2009-08-03 12:20:00,36.95,36.97,36.94,36.95,366600.0,26.4214,26.4357,26.4143,26.4214,366600.0
2009-08-03 12:25:00,36.95,37.0,36.95,36.99,1041800.0,26.4214,26.4572,26.4214,26.45,1041800.0
2009-08-03 12:30:00,36.99,37.04,36.98,36.98,775600.0,26.45,26.4858,26.4429,26.4429,775600.0
2009-08-03 12:35:00,36.98,36.99,36.92,36.95,852300.0,26.4429,26.45,26.4,26.4214,852300.0
2009-08-03 12:40:00,36.96,36.99,36.95,36.98,441900.0,26.4286,26.45,26.4214,26.4429,441900.0
2009-08-03 12:45:00,36.97,37.01,36.97,37.01,240700.0,26.4357,26.4643,26.4357,26.4643,240700.0
2009-08-03 12:50:00,37.01,37.03,36.99,37.02,411700.0,26.4643,26.4786,26.45,26.4715,411700.0
2009-08-03 12:55:00,37.01,37.03,36.98,37.03,350500.0,26.4643,26.4786,26.4429,26.4786,350500.0
2009-08-03 13:00:00,37.03,37.08,37.02,37.06,714400.0,26.4786,26.5144,26.4715,26.5001,714400.0
2009-08-03 13:05:00,37.06,37.09,37.04,37.06,738400.0,26.5001,26.5215,26.4858,26.5001,738400.0
2009-08-03 13:10:00,37.06,37.07,37.01,37.03,307800.0,26.5001,26.5072,26.4643,26.4786,307800.0
2009-08-03 13:15:00,37.02,37.05,37.0,37.05,354900.0,26.4715,26.4929,26.4572,26.4929,354900.0
2009-08-03 13:20:00,37.05,37.07,37.03,37.06,230900.0,26.4929,26.5072,26.4786,26.5001,230900.0
2009-08-03 13:25:00,37.07,37.07,37.02,37.02,218900.0,26.5072,26.5072,26.4715,26.4715,218900.0
2009-08-03 13:30:00,37.02,37.08,37.02,37.07,400000.0,26.4715,26.5144,26.4715,26.5072,400000.0
2009-08-03 13:35:00,37.08,37.08,37.04,37.06,353700.0,26.5144,26.5144,26.4858,26.5001,353700.0
2009-08-03 13:40:00,37.07,37.1,37.07,37.08,278700.0,26.5072,26.5287,26.5072,26.5144,278700.0
2009-08-03 13:45:00,37.08,37.09,37.07,37.08,330900.0,26.5144,26.5215,26.5072,26.5144,330900.0
2009-08-03 13:50:00,37.09,37.09,37.06,37.09,357000.0,26.5215,26.5215,26.5001,26.5215,357000.0
2009-08-03 13:55:00,37.09,37.1,37.07,37.1,292500.0,26.5215,26.5287,26.5072,26.5287,292500.0
2009-08-03 14:00:00,37.1,37.16,37.09,37.16,855300.0,26.5287,26.5716,26.5215,26.5716,855300.0
2009-08-03 14:05:00,37.16,37.17,37.13,37.13,732900.0,26.5716,26.5787,26.5501,26.5501,732900.0
2009-08-03 14:10:00,37.13,37.16,37.12,37.12,708000.0,26.5501,26.5716,26.543,26.543,708000.0
2009-08-03 14:15:00,37.12,37.15,37.0,37.14,544800.0,26.543,26.5644,26.4572,26.5573,544800.0
2009-08-03 14:20:00,37.13,37.17,37.13,37.15,503900.0,26.5501,26.5787,26.5501,26.5644,503900.0
2009-08-03 14:25:00,37.15,37.19,37.11,37.12,673200.0,26.5644,26.593,26.5358,26.543,673200.0
2009-08-03 14:30:00,37.12,37.14,37.0,37.07,438200.0,26.543,26.5573,26.4572,26.5072,438200.0
2009-08-03 14:35:00,37.07,37.08,37.04,37.05,481400.0,26.5072,26.5144,26.4858,26.4929,481400.0
2009-08-03 14:40:00,37.05,37.09,37.03,37.05,347700.0,26.4929,26.5215,26.4786,26.4929,347700.0
2009-08-03 14:45:00,37.05,37.09,37.02,37.03,849900.0,26.4929,26.5215,26.4715,26.4786,849900.0
2009-08-03 14:50:00,37.03,37.05,37.0,37.04,597000.0,26.4786,26.4929,26.4572,26.4858,597000.0
2009-08-03 14:55:00,37.03,37.09,36.99,36.99,387200.0,26.4786,26.5215,26.45,26.45,387200.0
2009-08-03 15:00:00,36.99,37.04,36.99,37.03,428600.0,26.45,26.4858,26.45,26.4786,428600.0
2009-08-03 15:05:00,37.04,37.06,37.01,37.03,490500.0,26.4858,26.5001,26.4643,26.4786,490500.0
2009-08-03 15:10:00,37.02,37.08,37.02,37.07,385200.0,26.4715,26.5144,26.4715,26.5072,385200.0
2009-08-03 15:15:00,37.07,37.1,37.06,37.1,925500.0,26.5072,26.5287,26.5001,26.5287,925500.0
2009-08-03 15:20:00,37.1,37.1,37.05,37.08,467600.0,26.5287,26.5287,26.4929,26.5144,467600.0
2009-08-03 15:25:00,37.08,37.13,37.06,37.09,787400.0,26.5144,26.5501,26.5001,26.5215,787400.0
2009-08-03 15:30:00,37.1,37.1,37.02,37.07,827900.0,26.5287,26.5287,26.4715,26.5072,827900.0
2009-08-03 15:35:00,37.06,37.09,37.03,37.03,676400.0,26.5001,26.5215,26.4786,26.4786,676400.0
2009-08-03 15:40:00,37.03,37.07,36.98,36.98,914800.0,26.4786,26.5072,26.4429,26.4429,914800.0
2009-08-03 15:45:00,36.98,37.01,36.93,36.97,1260500.0,26.4429,26.4643,26.4071,26.4357,1260500.0
2009-08-03 15:50:00,36.96,37.03,36.96,37.02,1761100.0,26.4286,26.4786,26.4286,26.4715,1761100.0
2009-08-03 15:55:00,37.01,37.1,36.99,37.09,3332600.0,26.4643,26.5287,26.45,26.5215,3332600.0
2009-08-04 09:30:00,36.55,36.58,36.52,36.54,2489900.0,26.1354,26.1569,26.114,26.1283,2489900.0
2009-08-04 09:35:00,36.54,36.56,36.48,36.53,1419500.0,26.1283,26.1426,26.0854,26.1211,1419500.0
2009-08-04 09:40:00,36.53,36.56,36.5,36.52,1500700.0,26.1211,26.1426,26.0997,26.114,1500700.0
2009-08-04 09:45:00,36.53,36.56,36.49,36.53,921400.0,26.1211,26.1426,26.0925,26.1211,921400.0
2009-08-04 09:50:00,36.53,36.54,36.49,36.53,638700.0,26.1211,26.1283,26.0925,26.1211,638700.0
2009-08-04 09:55:00,36.53,36.62,36.53,36.61,963000.0,26.1211,26.1855,26.1211,26.1783,963000.0
2009-08-04 10:00:00,36.61,36.75,36.61,36.66,1708300.0,26.1783,26.2784,26.1783,26.2141,1708300.0
2009-08-04 10:05:00,36.67,36.69,36.61,36.64,1138700.0,26.2212,26.2355,26.1783,26.1998,1138700.0
2009-08-04 10:10:00,36.64,36.74,36.61,36.72,1046000.0,26.1998,26.2713,26.1783,26.257,1046000.0
2009-08-04 10:15:00,36.72,36.72,36.66,36.67,865200.0,26.257,26.257,26.2141,26.2212,865200.0
2009-08-04 10:20:00,36.67,36.68,36.6,36.63,542300.0,26.2212,26.2284,26.1712,26.1926,542300.0
2009-08-04 10:25:00,36.63,36.63,36.55,36.61,423000.0,26.1926,26.1926,26.1354,26.1783,423000.0
2009-08-04 10:30:00,36.6,36.65,36.55,36.64,1066700.0,26.1712,26.2069,26.1354,26.1998,1066700.0
2009-08-04 10:35:00,36.65,36.68,36.61,36.64,919000.0,26.2069,26.2284,26.1783,26.1998,919000.0
2009-08-04 10:40:00,36.63,36.71,36.63,36.7,476800.0,26.1926,26.2498,26.1926,26.2427,476800.0
2009-08-04 10:45:00,36.69,36.71,36.68,36.68,468100.0,26.2355,26.2498,26.2284,26.2284,468100.0
2009-08-04 10:50:00,36.68,36.71,36.67,36.71,577800.0,26.2284,26.2498,26.2212,26.2498,577800.0
2009-08-04 10:55:00,36.71,36.72,36.69,36.7,302700.0,26.2498,26.257,26.2355,26.2427,302700.0
2009-08-04 11:00:00,36.7,36.76,36.7,36.76,611700.0,26.2427,26.2856,26.2427,26.2856,611700.0
2009-08-04 11:05:00,36.76,36.77,36.73,36.74,277500.0,26.2856,26.2927,26.2641,26.2713,277500.0
2009-08-04 11:10:00,36.75,36.82,36.74,36.79,322900.0,26.2784,26.3285,26.2713,26.307,322900.0
2009-08-04 11:15:00,36.79,36.8,36.76,36.8,358400.0,26.307,26.3142,26.2856,26.3142,358400.0
2009-08-04 11:20:00,36.79,36.81,36.73,36.75,306200.0,26.307,26.3213,26.2641,26.2784,306200.0
2009-08-04 11:25:00,36.76,36.82,36.74,36.82,419400.0,26.2856,26.3285,26.2713,26.3285,419400.0
2009-08-04 11:30:00,36.81,36.81,36.77,36.79,284200.0,26.3213,26.3213,26.2927,26.307,284200.0
2009-08-04 11:35:00,36.78,36.86,36.78,36.85,252100.0,26.2999,26.3571,26.2999,26.3499,252100.0
2009-08-04 11:40:00,36.86,36.91,36.86,36.89,329400.0,26.3571,26.3928,26.3571,26.3785,329400.0
2009-08-04 11:45:00,36.89,36.9,36.82,36.82,298600.0,26.3785,26.3857,26.3285,26.3285,298600.0
2009-08-04 11:50:00,36.82,36.84,36.79,36.82,393800.0,26.3285,26.3428,26.307,26.3285,393800.0
2009-08-04 11:55:00,36.83,36.88,36.83,36.87,320900.0,26.3356,26.3714,26.3356,26.3642,320900.0
2009-08-04 12:00:00,36.87,36.87,36.82,36.84,193300.0,26.3642,26.3642,26.3285,26.3428,193300.0
2009-08-04 12:05:00,36.84,36.87,36.83,36.87,477700.0,26.3428,26.3642,26.3356,26.3642,477700.0
2009-08-04 12:10:00,36.87,36.88,36.84,36.87,326300.0,26.3642,26.3714,26.3428,26.3642,326300.0
2009-08-04 12:15:00,36.87,36.9,36.84,36.88,397000.0,26.3642,26.3857,26.3428,26.3714,397000.0
2009-08-04 12:20:00,36.88,36.93,36.88,36.92,377600.0,26.3714,26.4071,26.3714,26.4,377600.0
2009-08-04 12:25:00,36.92,36.95,36.91,36.93,262400.0,26.4,26.4214,26.3928,26.4071,262400.0
2009-08-04 12:30:00,36.93,36.93,36.9,36.92,272900.0,26.4071,26.4071,26.3857,26.4,272900.0
2009-08-04 12:35:00,36.93,36.94,36.89,36.9,430200.0,26.4071,26.4143,26.3785,26.3857,430200.0
2009-08-04 12:40:00,36.9,36.93,36.9,36.93,117800.0,26.3857,26.4071,26.3857,26.4071,117800.0
2009-08-04 12:45:00,36.93,36.95,36.91,36.94,271200.0,26.4071,26.4214,26.3928,26.4143,271200.0
2009-08-04 12:50:00,36.95,36.95,36.91,36.94,304300.0,26.4214,26.4214,26.3928,26.4143,304300.0
2009-08-04 12:55:00,36.94,36.97,36.91,36.96,274700.0,26.4143,26.4357,26.3928,26.4286,274700.0
2009-08-04 13:00:00,36.96,36.98,36.95,36.96,869000.0,26.4286,26.4429,26.4214,26.4286,869000.0
2009-08-04 13:05:00,36.96,36.99,36.94,36.94,753000.0,26.4286,26.45,26.4143,26.4143,753000.0
2009-08-04 13:10:00,36.94,36.95,36.93,36.94,169000.0,26.4143,26.4214,26.4071,26.4143,169000.0
2009-08-04 13:15:00,36.94,36.98,36.92,36.93,447100.0,26.4143,26.4429,26.4,26.4071,447100.0
2009-08-04 13:20:00,36.92,36.94,36.91,36.93,348700.0,26.4,26.4143,26.3928,26.4071,348700.0
2009-08-04 13:25:00,36.93,36.95,36.92,36.93,258900.0,26.4071,26.4214,26.4,26.4071,258900.0
2009-08-04 13:30:00,36.92,36.93,36.91,36.91,97300.0,26.4,26.4071,26.3928,26.3928,97300.0
2009-08-04 13:35:00,36.91,36.92,36.9,36.9,236100.0,26.3928,26.4,26.3857,26.3857,236100.0
2009-08-04 13:40:00,36.91,36.92,36.89,36.9,166100.0,26.3928,26.4,26.3785,26.3857,166100.0
2009-08-04 13:45:00,36.9,36.9,36.81,36.81,291000.0,26.3857,26.3857,26.3213,26.3213,291000.0
2009-08-04 13:50:00,36.81,36.82,36.72,36.72,421700.0,26.3213,26.3285,26.257,26.257,421700.0
2009-08-04 13:55:00,36.72,36.74,36.66,36.67,819100.0,26.257,26.2713,26.2141,26.2212,819100.0
2009-08-04 14:00:00,36.67,36.7,36.62,36.7,606800.0,26.2212,26.2427,26.1855,26.2427,606800.0
2009-08-04 14:05:00,36.69,36.72,36.65,36.7,341400.0,26.2355,26.257,26.2069,26.2427,341400.0
2009-08-04 14:10:00,36.7,36.71,36.65,36.68,1105800.0,26.2427,26.2498,26.2069,26.2284,1105800.0
2009-08-04 14:15:00,36.69,36.7,36.66,36.68,378600.0,26.2355,26.2427,26.2141,26.2284,378600.0
2009-08-04 14:20:00,36.69,36.71,36.67,36.69,241900.0,26.2355,26.2498,26.2212,26.2355,241900.0
2009-08-04 14:25:00,36.7,36.74,36.69,36.74,180400.0,26.2427,26.2713,26.2355,26.2713,180400.0
2009-08-04 14:30:00,36.74,36.77,36.73,36.75,497300.0,26.2713,26.2927,26.2641,26.2784,497300.0
2009-08-04 14:35:00,36.75,36.8,36.75,36.8,92800.0,26.2784,26.3142,26.2784,26.3142,92800.0
2009-08-04 14:40:00,36.8,36.83,36.79,36.79,175700.0,26.3142,26.3356,26.307,26.307,175700.0
2009-08-04 14:45:00,36.8,36.8,36.73,36.73,129600.0,26.3142,26.3142,26.2641,26.2641,129600.0
2009-08-04 14:50:00,36.73,36.74,36.65,36.68,334700.0,26.2641,26.2713,26.2069,26.2284,334700.0
2009-08-04 14:55:00,36.69,36.69,36.65,36.67,255200.0,26.2355,26.2355,26.2069,26.2212,255200.0
2009-08-04 15:00:00,36.67,36.71,36.64,36.67,605100.0,26.2212,26.2498,26.1998,26.2212,605100.0
2009-08-04 15:05:00,36.67,36.74,36.67,36.7,501200.0,26.2212,26.2713,26.2212,26.2427,501200.0
2009-08-04 15:10:00,36.7,36.71,36.66,36.68,292000.0,26.2427,26.2498,26.2141,26.2284,292000.0
2009-08-04 15:15:00,36.68,36.69,36.64,36.68,244700.0,26.2284,26.2355,26.1998,26.2284,244700.0
2009-08-04 15:20:00,36.67,36.74,36.67,36.7,421600.0,26.2212,26.2713,26.2212,26.2427,421600.0
2009-08-04 15:25:00,36.7,36.72,36.69,36.7,697600.0,26.2427,26.257,26.2355,26.2427,697600.0
2009-08-04 15:30:00,36.7,36.74,36.68,36.69,1249100.0,26.2427,26.2713,26.2284,26.2355,1249100.0
2009-08-04 15:35:00,36.68,36.72,36.68,36.68,567800.0,26.2284,26.257,26.2284,26.2284,567800.0
2009-08-04 15:40:00,36.69,36.72,36.66,36.69,833100.0,26.2355,26.257,26.2141,26.2355,833100.0
2009-08-04 15:45:00,36.69,36.72,36.68,36.69,1046400.0,26.2355,26.257,26.2284,26.2355,1046400.0
2009-08-04 15:50:00,36.68,36.77,36.68,36.76,1038400.0,26.2284,26.2927,26.2284,26.2856,1038400.0
2009-08-04 15:55:00,36.77,36.79,36.74,36.76,1975300.0,26.2927,26.307,26.2713,26.2856,1975300.0
2009-08-05 09:30:00,36.48,36.56,36.46,36.51,1832000.0,26.0854,26.1426,26.0711,26.1068,1832000.0
2009-08-05 09:35:00,36.51,36.58,36.48,36.57,1291500.0,26.1068,26.1569,26.0854,26.1497,1291500.0
2009-08-05 09:40:00,36.57,36.6,36.49,36.53,1058800.0,26.1497,26.1712,26.0925,26.1211,1058800.0
2009-08-05 09:45:00,36.53,36.54,36.32,36.34,1587700.0,26.1211,26.1283,25.9709,25.9852,1587700.0
2009-08-05 09:50:00,36.34,36.38,36.26,36.37,1001200.0,25.9852,26.0139,25.928,26.0067,1001200.0
2009-08-05 09:55:00,36.36,36.36,36.21,36.27,1369700.0,25.9995,25.9995,25.8923,25.9352,1369700.0
2009-08-05 10:00:00,36.28,36.28,36.11,36.12,1321100.0,25.9423,25.9423,25.8208,25.8279,1321100.0
2009-08-05 10:05:00,36.12,36.15,36.06,36.06,974700.0,25.8279,25.8494,25.785,25.785,974700.0
2009-08-05 10:10:00,36.07,36.12,36.03,36.11,1026200.0,25.7922,25.8279,25.7636,25.8208,1026200.0
2009-08-05 10:15:00,36.1,36.12,35.98,35.99,1066700.0,25.8136,25.8279,25.7278,25.735,1066700.0
2009-08-05 10:20:00,35.99,36.07,35.95,36.06,1199800.0,25.735,25.7922,25.7064,25.785,1199800.0
2009-08-05 10:25:00,36.06,36.1,36.06,36.08,614600.0,25.785,25.8136,25.785,25.7993,614600.0
2009-08-05 10:30:00,36.09,36.09,35.98,36.0,1024300.0,25.8065,25.8065,25.7278,25.7421,1024300.0
2009-08-05 10:35:00,36.0,36.05,35.97,35.97,580700.0,25.7421,25.7779,25.7207,25.7207,580700.0
2009-08-05 10:40:00,35.96,36.03,35.95,35.98,748800.0,25.7135,25.7636,25.7064,25.7278,748800.0
2009-08-05 10:45:00,35.99,36.0,35.92,35.99,929000.0,25.735,25.7421,25.6849,25.735,929000.0
2009-08-05 10:50:00,35.98,36.05,35.96,36.05,288000.0,25.7278,25.7779,25.7135,25.7779,288000.0
2009-08-05 10:55:00,36.05,36.06,36.0,36.04,532300.0,25.7779,25.785,25.7421,25.7707,532300.0
2009-08-05 11:00:00,36.04,36.05,35.99,36.02,520400.0,25.7707,25.7779,25.735,25.7564,520400.0
2009-08-05 11:05:00,36.02,36.11,35.99,36.11,375000.0,25.7564,25.8208,25.735,25.8208,375000.0
2009-08-05 11:10:00,36.11,36.14,36.1,36.14,396800.0,25.8208,25.8422,25.8136,25.8422,396800.0
2009-08-05 11:15:00,36.14,36.15,36.06,36.07,448400.0,25.8422,25.8494,25.785,25.7922,448400.0
2009-08-05 11:20:00,36.06,36.1,36.03,36.03,272800.0,25.785,25.8136,25.7636,25.7636,272800.0
2009-08-05 11:25:00,36.04,36.11,36.03,36.1,244000.0,25.7707,25.8208,25.7636,25.8136,244000.0
2009-08-05 11:30:00,36.1,36.1,36.05,36.08,287500.0,25.8136,25.8136,25.7779,25.7993,287500.0
2009-08-05 11:35:00,36.08,36.1,36.0,36.01,284900.0,25.7993,25.8136,25.7421,25.7493,284900.0
2009-08-05 11:40:00,36.0,36.03,36.0,36.02,462500.0,25.7421,25.7636,25.7421,25.7564,462500.0
2009-08-05 11:45:00,36.02,36.06,36.01,36.06,278900.0,25.7564,25.785,25.7493,25.785,278900.0
2009-08-05 11:50:00,36.06,36.07,36.05,36.06,132800.0,25.785,25.7922,25.7779,25.785,132800.0
2009-08-05 11:55:00,36.06,36.07,36.0,36.03,302800.0,25.785,25.7922,25.7421,25.7636,302800.0
2009-08-05 12:00:00,36.03,36.07,36.01,36.07,320400.0,25.7636,25.7922,25.7493,25.7922,320400.0
2009-08-05 12:05:00,36.06,36.07,36.04,36.05,320000.0,25.785,25.7922,25.7707,25.7779,320000.0
2009-08-05 12:10:00,36.05,36.14,36.04,36.13,281100.0,25.7779,25.8422,25.7707,25.8351,281100.0
2009-08-05 12:15:00,36.13,36.17,36.11,36.16,270500.0,25.8351,25.8637,25.8208,25.8565,270500.0
2009-08-05 12:20:00,36.16,36.18,36.15,36.18,444000.0,25.8565,25.8708,25.8494,25.8708,444000.0
2009-08-05 12:25:00,36.18,36.19,36.14,36.17,220600.0,25.8708,25.878,25.8422,25.8637,220600.0
2009-08-05 12:30:00,36.17,36.19,36.15,36.16,173500.0,25.8637,25.878,25.8494,25.8565,173500.0
2009-08-05 12:35:00,36.15,36.15,36.11,36.12,322400.0,25.8494,25.8494,25.8208,25.8279,322400.0
2009-08-05 12:40:00,36.12,36.18,36.11,36.15,159700.0,25.8279,25.8708,25.8208,25.8494,159700.0
2009-08-05 12:45:00,36.16,36.19,36.13,36.19,173800.0,25.8565,25.878,25.8351,25.878,173800.0
2009-08-05 12:50:00,36.19,36.22,36.15,36.19,313500.0,25.878,25.8994,25.8494,25.878,313500.0
2009-08-05 12:55:00,36.18,36.2,36.12,36.14,291500.0,25.8708,25.8851,25.8279,25.8422,291500.0
2009-08-05 13:00:00,36.14,36.17,36.12,36.14,242700.0,25.8422,25.8637,25.8279,25.8422,242700.0
2009-08-05 13:05:00,36.14,36.15,36.06,36.11,443000.0,25.8422,25.8494,25.785,25.8208,443000.0
2009-08-05 13:10:00,36.11,36.15,36.1,36.14,590600.0,25.8208,25.8494,25.8136,25.8422,590600.0
2009-08-05 13:15:00,36.13,36.18,36.13,36.15,569800.0,25.8351,25.8708,25.8351,25.8494,569800.0
2009-08-05 13:20:00,36.15,36.2,36.13,36.2,180900.0,25.8494,25.8851,25.8351,25.8851,180900.0
2009-08-05 13:25:00,36.2,36.28,36.17,36.27,568500.0,25.8851,25.9423,25.8637,25.9352,568500.0
2009-08-05 13:30:00,36.27,36.32,36.27,36.31,584400.0,25.9352,25.9709,25.9352,25.9638,584400.0
2009-08-05 13:35:00,36.31,36.31,36.27,36.29,146900.0,25.9638,25.9638,25.9352,25.9495,146900.0
2009-08-05 13:40:00,36.29,36.34,36.27,36.3,320400.0,25.9495,25.9852,25.9352,25.9566,320400.0
2009-08-05 13:45:00,36.29,36.33,36.27,36.29,240300.0,25.9495,25.9781,25.9352,25.9495,240300.0
2009-08-05 13:50:00,36.29,36.31,36.26,36.29,112600.0,25.9495,25.9638,25.928,25.9495,112600.0
2009-08-05 13:55:00,36.28,36.35,36.28,36.31,186500.0,25.9423,25.9924,25.9423,25.9638,186500.0
2009-08-05 14:00:00,36.31,36.33,36.29,36.33,363100.0,25.9638,25.9781,25.9495,25.9781,363100.0
2009-08-05 14:05:00,36.33,36.35,36.31,36.32,182200.0,25.9781,25.9924,25.9638,25.9709,182200.0
2009-08-05 14:10:00,36.33,36.37,36.32,36.35,149600.0,25.9781,26.0067,25.9709,25.9924,149600.0
2009-08-05 14:15:00,36.36,36.37,36.32,36.33,356000.0,25.9995,26.0067,25.9709,25.9781,356000.0
2009-08-05 14:20:00,36.33,36.37,36.31,36.36,165600.0,25.9781,26.0067,25.9638,25.9995,165600.0
2009-08-05 14:25:00,36.36,36.38,36.34,36.36,93800.0,25.9995,26.0139,25.9852,25.9995,93800.0
2009-08-05 14:30:00,36.36,36.4,36.35,36.39,383500.0,25.9995,26.0282,25.9924,26.021,383500.0
2009-08-05 14:35:00,36.39,36.42,36.38,36.42,395100.0,26.021,26.0425,26.0139,26.0425,395100.0
2009-08-05 14:40:00,36.41,36.5,36.4,36.5,435200.0,26.0353,26.0997,26.0282,26.0997,435200.0
2009-08-05 14:45:00,36.5,36.57,36.45,36.57,936300.0,26.0997,26.1497,26.0639,26.1497,936300.0
2009-08-05 14:50:00,36.57,36.59,36.51,36.52,408100.0,26.1497,26.164,26.1068,26.114,408100.0
2009-08-05 14:55:00,36.53,36.56,36.51,36.54,474400.0,26.1211,26.1426,26.1068,26.1283,474400.0
2009-08-05 15:00:00,36.54,36.57,36.54,36.55,757200.0,26.1283,26.1497,26.1283,26.1354,757200.0
2009-08-05 15:05:00,36.55,36.55,36.52,36.53,506600.0,26.1354,26.1354,26.114,26.1211,506600.0
2009-08-05 15:10:00,36.53,36.55,36.48,36.5,854100.0,26.1211,26.1354,26.0854,26.0997,854100.0
2009-08-05 15:15:00,36.5,36.51,36.49,36.5,214800.0,26.0997,26.1068,26.0925,26.0997,214800.0
2009-08-05 15:20:00,36.49,36.52,36.48,36.49,415600.0,26.0925,26.114,26.0854,26.0925,415600.0
2009-08-05 15:25:00,36.5,36.62,36.49,36.59,1253500.0,26.0997,26.1855,26.0925,26.164,1253500.0
2009-08-05 15:30:00,36.6,36.61,36.43,36.47,833400.0,26.1712,26.1783,26.0496,26.0782,833400.0
2009-08-05 15:35:00,36.48,36.49,36.42,36.47,524900.0,26.0854,26.0925,26.0425,26.0782,524900.0
2009-08-05 15:40:00,36.46,36.51,36.43,36.5,705100.0,26.0711,26.1068,26.0496,26.0997,705100.0
2009-08-05 15:45:00,36.5,36.51,36.4,36.4,861600.0,26.0997,26.1068,26.0282,26.0282,861600.0
2009-08-05 15:50:00,36.4,36.46,36.4,36.46,721400.0,26.0282,26.0711,26.0282,26.0711,721400.0
2009-08-05 15:55:00,36.46,36.49,36.4,36.47,1870100.0,26.0711,26.0925,26.0282,26.0782,1870100.0
2009-08-06 09:30:00,36.66,36.68,36.5,36.64,2219600.0,26.2141,26.2284,26.0997,26.1998,2219600.0
2009-08-06 09:35:00,36.64,36.66,36.53,36.64,1815600.0,26.1998,26.2141,26.1211,26.1998,1815600.0
2009-08-06 09:40:00,36.65,36.71,36.53,36.55,1096700.0,26.2069,26.2498,26.1211,26.1354,1096700.0
2009-08-06 09:45:00,36.55,36.56,36.38,36.39,749900.0,26.1354,26.1426,26.0139,26.021,749900.0
2009-08-06 09:50:00,36.38,36.42,36.32,36.33,1071300.0,26.0139,26.0425,25.9709,25.9781,1071300.0
2009-08-06 09:55:00,36.33,36.34,36.26,36.29,965400.0,25.9781,25.9852,25.928,25.9495,965400.0
2009-08-06 10:00:00,36.3,36.3,36.18,36.25,1505600.0,25.9566,25.9566,25.8708,25.9209,1505600.0
2009-08-06 10:05:00,36.25,36.33,36.23,36.24,714700.0,25.9209,25.9781,25.9066,25.9137,714700.0
2009-08-06 10:10:00,36.25,36.29,36.18,36.21,937800.0,25.9209,25.9495,25.8708,25.8923,937800.0
2009-08-06 10:15:00,36.2,36.2,36.11,36.18,985300.0,25.8851,25.8851,25.8208,25.8708,985300.0
2009-08-06 10:20:00,36.18,36.23,36.13,36.2,601800.0,25.8708,25.9066,25.8351,25.8851,601800.0
2009-08-06 10:25:00,36.2,36.21,36.13,36.2,623800.0,25.8851,25.8923,25.8351,25.8851,623800.0
2009-08-06 10:30:00,36.19,36.27,36.16,36.26,544900.0,25.878,25.9352,25.8565,25.928,544900.0
2009-08-06 10:35:00,36.25,36.31,36.23,36.28,466200.0,25.9209,25.9638,25.9066,25.9423,466200.0
2009-08-06 10:40:00,36.28,36.29,36.24,36.26,497700.0,25.9423,25.9495,25.9137,25.928,497700.0
2009-08-06 10:45:00,36.26,36.34,36.26,36.31,567200.0,25.928,25.9852,25.928,25.9638,567200.0
2009-08-06 10:50:00,36.32,36.33,36.27,36.29,470600.0,25.9709,25.9781,25.9352,25.9495,470600.0
2009-08-06 10:55:00,36.29,36.3,36.23,36.26,274200.0,25.9495,25.9566,25.9066,25.928,274200.0
2009-08-06 11:00:00,36.25,36.34,36.25,36.33,455200.0,25.9209,25.9852,25.9209,25.9781,455200.0
2009-08-06 11:05:00,36.33,36.4,36.31,36.31,608200.0,25.9781,26.0282,25.9638,25.9638,608200.0
2009-08-06 11:10:00,36.31,36.35,36.3,36.34,264600.0,25.9638,25.9924,25.9566,25.9852,264600.0
2009-08-06 11:15:00,36.33,36.39,36.33,36.36,286500.0,25.9781,26.021,25.9781,25.9995,286500.0
2009-08-06 11:20:00,36.37,36.38,36.31,36.31,365200.0,26.0067,26.0139,25.9638,25.9638,365200.0
2009-08-06 11:25:00,36.32,36.36,36.31,36.32,138400.0,25.9709,25.9995,25.9638,25.9709,138400.0
2009-08-06 11:30:00,36.32,36.35,36.24,36.25,335400.0,25.9709,25.9924,25.9137,25.9209,335400.0
2009-08-06 11:35:00,36.25,36.31,36.24,36.29,251100.0,25.9209,25.9638,25.9137,25.9495,251100.0
2009-08-06 11:40:00,36.3,36.3,36.24,36.26,146200.0,25.9566,25.9566,25.9137,25.928,146200.0
2009-08-06 11:45:00,36.25,36.28,36.24,36.27,212100.0,25.9209,25.9423,25.9137,25.9352,212100.0
2009-08-06 11:50:00,36.27,36.28,36.23,36.23,754900.0,25.9352,25.9423,25.9066,25.9066,754900.0
2009-08-06 11:55:00,36.23,36.23,36.18,36.19,446000.0,25.9066,25.9066,25.8708,25.878,446000.0
2009-08-06 12:00:00,36.19,36.19,36.09,36.11,660800.0,25.878,25.878,25.8065,25.8208,660800.0
2009-08-06 12:05:00,36.1,36.11,36.06,36.06,1155800.0,25.8136,25.8208,25.785,25.785,1155800.0
2009-08-06 12:10:00,36.06,36.12,36.0,36.02,1203100.0,25.785,25.8279,25.7421,25.7564,1203100.0
2009-08-06 12:15:00,36.02,36.03,35.98,36.03,669100.0,25.7564,25.7636,25.7278,25.7636,669100.0
2009-08-06 12:20:00,36.02,36.06,36.01,36.06,372300.0,25.7564,25.785,25.7493,25.785,372300.0
2009-08-06 12:25:00,36.05,36.06,36.01,36.01,298500.0,25.7779,25.785,25.7493,25.7493,298500.0
2009-08-06 12:30:00,36.01,36.08,36.0,36.05,318000.0,25.7493,25.7993,25.7421,25.7779,318000.0
2009-08-06 12:35:00,36.05,36.1,36.04,36.09,208000.0,25.7779,25.8136,25.7707,25.8065,208000.0
2009-08-06 12:40:00,36.09,36.17,36.09,36.16,786600.0,25.8065,25.8637,25.8065,25.8565,786600.0
2009-08-06 12:45:00,36.17,36.18,36.15,36.16,139400.0,25.8637,25.8708,25.8494,25.8565,139400.0
2009-08-06 12:50:00,36.16,36.16,36.05,36.1,355000.0,25.8565,25.8565,25.7779,25.8136,355000.0
2009-08-06 12:55:00,36.1,36.1,36.03,36.05,257300.0,25.8136,25.8136,25.7636,25.7779,257300.0
2009-08-06 13:00:00,36.06,36.08,36.02,36.07,168000.0,25.785,25.7993,25.7564,25.7922,168000.0
2009-08-06 13:05:00,36.07,36.08,36.02,36.05,291200.0,25.7922,25.7993,25.7564,25.7779,291200.0
2009-08-06 13:10:00,36.05,36.07,36.03,36.05,195900.0,25.7779,25.7922,25.7636,25.7779,195900.0
2009-08-06 13:15:00,36.06,36.09,36.04,36.06,163900.0,25.785,25.8065,25.7707,25.785,163900.0
2009-08-06 13:20:00,36.05,36.11,36.05,36.1,286400.0,25.7779,25.8208,25.7779,25.8136,286400.0
2009-08-06 13:25:00,36.1,36.11,36.06,36.08,266400.0,25.8136,25.8208,25.785,25.7993,266400.0
2009-08-06 13:30:00,36.08,36.18,36.08,36.16,290100.0,25.7993,25.8708,25.7993,25.8565,290100.0
2009-08-06 13:35:00,36.15,36.18,36.11,36.13,146900.0,25.8494,25.8708,25.8208,25.8351,146900.0
2009-08-06 13:40:00,36.14,36.14,36.01,36.01,248800.0,25.8422,25.8422,25.7493,25.7493,248800.0
2009-08-06 13:45:00,36.02,36.04,35.98,35.98,545300.0,25.7564,25.7707,25.7278,25.7278,545300.0
2009-08-06 13:50:00,35.98,36.02,35.97,36.0,380200.0,25.7278,25.7564,25.7207,25.7421,380200.0
2009-08-06 13:55:00,35.99,36.03,35.98,36.0,492100.0,25.735,25.7636,25.7278,25.7421,492100.0
2009-08-06 14:00:00,35.99,36.0,35.87,35.87,520100.0,25.735,25.7421,25.6492,25.6492,520100.0
2009-08-06 14:05:00,35.87,35.88,35.79,35.85,743600.0,25.6492,25.6563,25.592,25.6349,743600.0
2009-08-06 14:10:00,35.85,35.85,35.8,35.85,444900.0,25.6349,25.6349,25.5991,25.6349,444900.0
2009-08-06 14:15:00,35.84,35.87,35.82,35.87,180100.0,25.6277,25.6492,25.6134,25.6492,180100.0
2009-08-06 14:20:00,35.87,35.89,35.81,35.88,238000.0,25.6492,25.6635,25.6063,25.6563,238000.0
2009-08-06 14:25:00,35.88,35.96,35.88,35.94,337900.0,25.6563,25.7135,25.6563,25.6992,337900.0
2009-08-06 14:30:00,35.94,35.94,35.87,35.92,263600.0,25.6992,25.6992,25.6492,25.6849,263600.0
2009-08-06 14:35:00,35.93,35.95,35.89,35.92,422500.0,25.6921,25.7064,25.6635,25.6849,422500.0
2009-08-06 14:40:00,35.92,35.93,35.87,35.87,525200.0,25.6849,25.6921,25.6492,25.6492,525200.0
2009-08-06 14:45:00,35.88,35.91,35.84,35.9,897400.0,25.6563,25.6778,25.6277,25.6706,897400.0
2009-08-06 14:50:00,35.9,35.93,35.89,35.93,279000.0,25.6706,25.6921,25.6635,25.6921,279000.0
2009-08-06 14:55:00,35.92,36.22,35.85,35.95,1515600.0,25.6849,25.8994,25.6349,25.7064,1515600.0
2009-08-06 15:00:00,35.94,36.03,35.93,36.03,279900.0,25.6992,25.7636,25.6921,25.7636,279900.0
2009-08-06 15:05:00,36.03,36.04,36.0,36.03,307800.0,25.7636,25.7707,25.7421,25.7636,307800.0
2009-08-06 15:10:00,36.03,36.05,35.99,36.01,779000.0,25.7636,25.7779,25.735,25.7493,779000.0
2009-08-06 15:15:00,36.01,36.22,36.0,36.15,995500.0,25.7493,25.8994,25.7421,25.8494,995500.0
2009-08-06 15:20:00,36.14,36.16,36.1,36.14,517300.0,25.8422,25.8565,25.8136,25.8422,517300.0
2009-08-06 15:25:00,36.14,36.14,35.85,36.11,609200.0,25.8422,25.8422,25.6349,25.8208,609200.0
2009-08-06 15:30:00,36.12,36.17,36.08,36.11,911200.0,25.8279,25.8637,25.7993,25.8208,911200.0
2009-08-06 15:35:00,36.12,36.15,36.07,36.15,566800.0,25.8279,25.8494,25.7922,25.8494,566800.0
2009-08-06 15:40:00,36.15,36.17,36.08,36.15,923300.0,25.8494,25.8637,25.7993,25.8494,923300.0
2009-08-06 15:45:00,36.16,36.2,36.14,36.18,1260100.0,25.8565,25.8851,25.8422,25.8708,1260100.0
2009-08-06 15:50:00,36.18,36.19,36.1,36.12,1775500.0,25.8708,25.878,25.8136,25.8279,1775500.0
2009-08-06 15:55:00,36.12,36.18,36.1,36.17,2414300.0,25.8279,25.8708,25.8136,25.8637,2414300.0
2009-08-07 09:30:00,36.5,36.56,36.4,36.5,2657800.0,26.0997,26.1426,26.0282,26.0997,2657800.0
2009-08-07 09:35:00,36.5,36.5,36.33,36.36,2178000.0,26.0997,26.0997,25.9781,25.9995,2178000.0
2009-08-07 09:40:00,36.35,36.43,36.35,36.42,2408600.0,25.9924,26.0496,25.9924,26.0425,2408600.0
2009-08-07 09:45:00,36.42,36.43,36.38,36.4,1092300.0,26.0425,26.0496,26.0139,26.0282,1092300.0
2009-08-07 09:50:00,36.4,36.43,36.38,36.41,1193200.0,26.0282,26.0496,26.0139,26.0353,1193200.0
2009-08-07 09:55:00,36.42,36.45,36.31,36.31,760900.0,26.0425,26.0639,25.9638,25.9638,760900.0
2009-08-07 10:00:00,36.31,36.31,36.19,36.25,1109400.0,25.9638,25.9638,25.878,25.9209,1109400.0
2009-08-07 10:05:00,36.25,36.26,36.2,36.23,779600.0,25.9209,25.928,25.8851,25.9066,779600.0
2009-08-07 10:10:00,36.24,36.34,36.22,36.23,891700.0,25.9137,25.9852,25.8994,25.9066,891700.0
2009-08-07 10:15:00,36.24,36.3,36.22,36.25,924200.0,25.9137,25.9566,25.8994,25.9209,924200.0
2009-08-07 10:20:00,36.25,36.29,36.19,36.26,679700.0,25.9209,25.9495,25.878,25.928,679700.0
2009-08-07 10:25:00,36.27,36.3,36.23,36.27,520700.0,25.9352,25.9566,25.9066,25.9352,520700.0
2009-08-07 10:30:00,36.27,36.36,36.26,36.34,474800.0,25.9352,25.9995,25.928,25.9852,474800.0
2009-08-07 10:35:00,36.34,36.48,36.33,36.47,798500.0,25.9852,26.0854,25.9781,26.0782,798500.0
2009-08-07 10:40:00,36.47,36.48,36.44,36.45,1193900.0,26.0782,26.0854,26.0568,26.0639,1193900.0
2009-08-07 10:45:00,36.46,36.53,36.45,36.48,1296900.0,26.0711,26.1211,26.0639,26.0854,1296900.0
2009-08-07 10:50:00,36.47,36.5,36.46,36.5,473300.0,26.0782,26.0997,26.0711,26.0997,473300.0
2009-08-07 10:55:00,36.5,36.58,36.49,36.56,679900.0,26.0997,26.1569,26.0925,26.1426,679900.0
2009-08-07 11:00:00,36.56,36.65,36.55,36.65,531200.0,26.1426,26.2069,26.1354,26.2069,531200.0
2009-08-07 11:05:00,36.65,36.65,36.56,36.56,645000.0,26.2069,26.2069,26.1426,26.1426,645000.0
2009-08-07 11:10:00,36.56,36.61,36.52,36.58,933900.0,26.1426,26.1783,26.114,26.1569,933900.0
2009-08-07 11:15:00,36.56,36.58,36.55,36.56,288700.0,26.1426,26.1569,26.1354,26.1426,288700.0
2009-08-07 11:20:00,36.56,36.59,36.54,36.58,326800.0,26.1426,26.164,26.1283,26.1569,326800.0
2009-08-07 11:25:00,36.58,36.6,36.55,36.57,525500.0,26.1569,26.1712,26.1354,26.1497,525500.0
2009-08-07 11:30:00,36.56,36.61,36.56,36.59,411700.0,26.1426,26.1783,26.1426,26.164,411700.0
2009-08-07 11:35:00,36.59,36.66,36.59,36.65,644800.0,26.164,26.2141,26.164,26.2069,644800.0
2009-08-07 11:40:00,36.65,36.66,36.57,36.58,516600.0,26.2069,26.2141,26.1497,26.1569,516600.0
2009-08-07 11:45:00,36.58,36.59,36.5,36.53,641500.0,26.1569,26.164,26.0997,26.1211,641500.0
2009-08-07 11:50:00,36.54,36.58,36.54,36.58,418300.0,26.1283,26.1569,26.1283,26.1569,418300.0
2009-08-07 11:55:00,36.57,36.63,36.56,36.59,630100.0,26.1497,26.1926,26.1426,26.164,630100.0
2009-08-07 12:00:00,36.59,36.63,36.58,36.6,620900.0,26.164,26.1926,26.1569,26.1712,620900.0
2009-08-07 12:05:00,36.6,36.62,36.56,36.59,419000.0,26.1712,26.1855,26.1426,26.164,419000.0
2009-08-07 12:10:00,36.59,36.63,36.54,36.55,410100.0,26.164,26.1926,26.1283,26.1354,410100.0
2009-08-07 12:15:00,36.55,36.57,36.52,36.56,195600.0,26.1354,26.1497,26.114,26.1426,195600.0
2009-08-07 12:20:00,36.56,36.58,36.54,36.55,657200.0,26.1426,26.1569,26.1283,26.1354,657200.0
2009-08-07 12:25:00,36.55,36.57,36.51,36.55,218700.0,26.1354,26.1497,26.1068,26.1354,218700.0
2009-08-07 12:30:00,36.55,36.61,36.55,36.59,448000.0,26.1354,26.1783,26.1354,26.164,448000.0
2009-08-07 12:35:00,36.6,36.61,36.58,36.59,167100.0,26.1712,26.1783,26.1569,26.164,167100.0
2009-08-07 12:40:00,36.58,36.6,36.57,36.59,200800.0,26.1569,26.1712,26.1497,26.164,200800.0
2009-08-07 12:45:00,36.59,36.63,36.57,36.61,304800.0,26.164,26.1926,26.1497,26.1783,304800.0
2009-08-07 12:50:00,36.61,36.63,36.6,36.63,165200.0,26.1783,26.1926,26.1712,26.1926,165200.0
2009-08-07 12:55:00,36.63,36.63,36.57,36.59,457200.0,26.1926,26.1926,26.1497,26.164,457200.0
2009-08-07 13:00:00,36.59,36.67,36.59,36.62,427400.0,26.164,26.2212,26.164,26.1855,427400.0
2009-08-07 13:05:00,36.63,36.64,36.6,36.63,157800.0,26.1926,26.1998,26.1712,26.1926,157800.0
2009-08-07 13:10:00,36.63,36.65,36.61,36.63,205600.0,26.1926,26.2069,26.1783,26.1926,205600.0
2009-08-07 13:15:00,36.63,36.67,36.62,36.66,474100.0,26.1926,26.2212,26.1855,26.2141,474100.0
2009-08-07 13:20:00,36.66,36.67,36.64,36.65,268600.0,26.2141,26.2212,26.1998,26.2069,268600.0
2009-08-07 13:25:00,36.66,36.75,36.65,36.73,1146800.0,26.2141,26.2784,26.2069,26.2641,1146800.0
2009-08-07 13:30:00,36.73,36.75,36.69,36.71,309400.0,26.2641,26.2784,26.2355,26.2498,309400.0
2009-08-07 13:35:00,36.71,36.74,36.7,36.71,295300.0,26.2498,26.2713,26.2427,26.2498,295300.0
2009-08-07 13:40:00,36.71,36.72,36.67,36.69,142600.0,26.2498,26.257,26.2212,26.2355,142600.0
2009-08-07 13:45:00,36.69,36.72,36.69,36.71,176500.0,26.2355,26.257,26.2355,26.2498,176500.0
2009-08-07 13:50:00,36.71,36.72,36.67,36.69,178100.0,26.2498,26.257,26.2212,26.2355,178100.0
2009-08-07 13:55:00,36.69,36.7,36.68,36.69,177900.0,26.2355,26.2427,26.2284,26.2355,177900.0
2009-08-07 14:00:00,36.69,36.71,36.68,36.7,246500.0,26.2355,26.2498,26.2284,26.2427,246500.0
2009-08-07 14:05:00,36.71,36.72,36.69,36.72,162200.0,26.2498,26.257,26.2355,26.257,162200.0
2009-08-07 14:10:00,36.72,36.72,36.69,36.71,180100.0,26.257,26.257,26.2355,26.2498,180100.0
2009-08-07 14:15:00,36.71,36.72,36.68,36.69,191100.0,26.2498,26.257,26.2284,26.2355,191100.0
2009-08-07 14:20:00,36.68,36.71,36.66,36.67,317300.0,26.2284,26.2498,26.2141,26.2212,317300.0
2009-08-07 14:25:00,36.66,36.67,36.62,36.67,738800.0,26.2141,26.2212,26.1855,26.2212,738800.0
2009-08-07 14:30:00,36.66,36.69,36.61,36.62,195100.0,26.2141,26.2355,26.1783,26.1855,195100.0
2009-08-07 14:35:00,36.62,36.63,36.59,36.59,312300.0,26.1855,26.1926,26.164,26.164,312300.0
2009-08-07 14:40:00,36.58,36.64,36.58,36.61,328500.0,26.1569,26.1998,26.1569,26.1783,328500.0
2009-08-07 14:45:00,36.62,36.64,36.61,36.63,474200.0,26.1855,26.1998,26.1783,26.1926,474200.0
2009-08-07 14:50:00,36.62,36.63,36.58,36.6,334400.0,26.1855,26.1926,26.1569,26.1712,334400.0
2009-08-07 14:55:00,36.59,36.61,36.58,36.59,359800.0,26.164,26.1783,26.1569,26.164,359800.0
2009-08-07 15:00:00,36.58,36.59,36.51,36.52,506500.0,26.1569,26.164,26.1068,26.114,506500.0
2009-08-07 15:05:00,36.53,36.56,36.49,36.54,630300.0,26.1211,26.1426,26.0925,26.1283,630300.0
2009-08-07 15:10:00,36.54,36.55,36.5,36.51,362400.0,26.1283,26.1354,26.0997,26.1068,362400.0
2009-08-07 15:15:00,36.51,36.7,36.48,36.5,774800.0,26.1068,26.2427,26.0854,26.0997,774800.0
2009-08-07 15:20:00,36.5,36.54,36.44,36.54,625400.0,26.0997,26.1283,26.0568,26.1283,625400.0
2009-08-07 15:25:00,36.54,36.61,36.51,36.58,451100.0,26.1283,26.1783,26.1068,26.1569,451100.0
2009-08-07 15:30:00,36.58,36.59,36.49,36.59,787200.0,26.1569,26.164,26.0925,26.164,787200.0
2009-08-07 15:35:00,36.59,36.59,36.49,36.49,536400.0,26.164,26.164,26.0925,26.0925,536400.0
2009-08-07 15:40:00,36.49,36.54,36.48,36.51,834800.0,26.0925,26.1283,26.0854,26.1068,834800.0
2009-08-07 15:45:00,36.5,36.53,36.45,36.51,780200.0,26.0997,26.1211,26.0639,26.1068,780200.0
2009-08-07 15:50:00,36.52,36.6,36.49,36.54,1031100.0,26.114,26.1712,26.0925,26.1283,1031100.0
2009-08-07 15:55:00,36.54,36.55,36.45,36.52,1824900.0,26.1283,26.1354,26.0639,26.114,1824900.0
2009-08-10 09:30:00,36.22,36.23,36.1,36.1,2624100.0,25.8994,25.9066,25.8136,25.8136,2624100.0
2009-08-10 09:35:00,36.11,36.19,36.1,36.13,2097500.0,25.8208,25.878,25.8136,25.8351,2097500.0
2009-08-10 09:40:00,36.13,36.28,36.13,36.22,1223800.0,25.8351,25.9423,25.8351,25.8994,1223800.0
2009-08-10 09:45:00,36.22,36.25,36.12,36.18,730800.0,25.8994,25.9209,25.8279,25.8708,730800.0
2009-08-10 09:50:00,36.18,36.28,36.18,36.25,1062300.0,25.8708,25.9423,25.8708,25.9209,1062300.0
2009-08-10 09:55:00,36.24,36.31,36.24,36.25,605800.0,25.9137,25.9638,25.9137,25.9209,605800.0
2009-08-10 10:00:00,36.24,36.25,36.15,36.17,1172800.0,25.9137,25.9209,25.8494,25.8637,1172800.0
2009-08-10 10:05:00,36.17,36.19,36.14,36.18,706900.0,25.8637,25.878,25.8422,25.8708,706900.0
2009-08-10 10:10:00,36.17,36.27,36.17,36.24,649700.0,25.8637,25.9352,25.8637,25.9137,649700.0
2009-08-10 10:15:00,36.24,36.24,36.17,36.2,796600.0,25.9137,25.9137,25.8637,25.8851,796600.0
2009-08-10 10:20:00,36.2,36.25,36.16,36.23,1081000.0,25.8851,25.9209,25.8565,25.9066,1081000.0
2009-08-10 10:25:00,36.23,36.27,36.22,36.26,362400.0,25.9066,25.9352,25.8994,25.928,362400.0
2009-08-10 10:30:00,36.26,36.31,36.25,36.28,318600.0,25.928,25.9638,25.9209,25.9423,318600.0
2009-08-10 10:35:00,36.28,36.29,36.22,36.29,369300.0,25.9423,25.9495,25.8994,25.9495,369300.0
2009-08-10 10:40:00,36.28,36.3,36.24,36.29,307000.0,25.9423,25.9566,25.9137,25.9495,307000.0
2009-08-10 10:45:00,36.29,36.31,36.25,36.25,388400.0,25.9495,25.9638,25.9209,25.9209,388400.0
2009-08-10 10:50:00,36.25,36.33,36.24,36.28,318000.0,25.9209,25.9781,25.9137,25.9423,318000.0
2009-08-10 10:55:00,36.27,36.28,36.21,36.25,566800.0,25.9352,25.9423,25.8923,25.9209,566800.0
2009-08-10 11:00:00,36.25,36.28,36.22,36.24,786100.0,25.9209,25.9423,25.8994,25.9137,786100.0
2009-08-10 11:05:00,36.24,36.26,36.18,36.18,1415300.0,25.9137,25.928,25.8708,25.8708,1415300.0
2009-08-10 11:10:00,36.19,36.21,36.16,36.17,1054300.0,25.878,25.8923,25.8565,25.8637,1054300.0
2009-08-10 11:15:00,36.17,36.18,36.13,36.15,327900.0,25.8637,25.8708,25.8351,25.8494,327900.0
2009-08-10 11:20:00,36.15,36.16,36.12,36.14,168500.0,25.8494,25.8565,25.8279,25.8422,168500.0
2009-08-10 11:25:00,36.15,36.16,36.1,36.12,348600.0,25.8494,25.8565,25.8136,25.8279,348600.0
2009-08-10 11:30:00,36.12,36.25,36.12,36.17,1032300.0,25.8279,25.9209,25.8279,25.8637,1032300.0
2009-08-10 11:35:00,36.17,36.19,36.15,36.19,254600.0,25.8637,25.878,25.8494,25.878,254600.0
2009-08-10 11:40:00,36.19,36.2,36.16,36.2,115700.0,25.878,25.8851,25.8565,25.8851,115700.0
2009-08-10 11:45:00,36.2,36.21,36.14,36.14,292400.0,25.8851,25.8923,25.8422,25.8422,292400.0
2009-08-10 11:50:00,36.15,36.17,36.12,36.13,217500.0,25.8494,25.8637,25.8279,25.8351,217500.0
2009-08-10 11:55:00,36.12,36.14,36.08,36.11,782900.0,25.8279,25.8422,25.7993,25.8208,782900.0
2009-08-10 12:00:00,36.11,36.16,36.1,36.14,506200.0,25.8208,25.8565,25.8136,25.8422,506200.0
2009-08-10 12:05:00,36.14,36.15,36.12,36.13,230900.0,25.8422,25.8494,25.8279,25.8351,230900.0
2009-08-10 12:10:00,36.12,36.16,36.12,36.14,315800.0,25.8279,25.8565,25.8279,25.8422,315800.0
2009-08-10 12:15:00,36.15,36.18,36.13,36.16,246400.0,25.8494,25.8708,25.8351,25.8565,246400.0
2009-08-10 12:20:00,36.16,36.16,36.13,36.14,65800.0,25.8565,25.8565,25.8351,25.8422,65800.0
2009-08-10 12:25:00,36.13,36.14,36.07,36.08,191500.0,25.8351,25.8422,25.7922,25.7993,191500.0
2009-08-10 12:30:00,36.07,36.08,36.05,36.07,195400.0,25.7922,25.7993,25.7779,25.7922,195400.0
2009-08-10 12:35:00,36.07,36.08,36.03,36.04,153000.0,25.7922,25.7993,25.7636,25.7707,153000.0
2009-08-10 12:40:00,36.05,36.08,36.02,36.02,174400.0,25.7779,25.7993,25.7564,25.7564,174400.0
2009-08-10 12:45:00,36.02,36.04,36.0,36.0,779600.0,25.7564,25.7707,25.7421,25.7421,779600.0
2009-08-10 12:50:00,36.0,36.02,35.99,36.01,1122400.0,25.7421,25.7564,25.735,25.7493,1122400.0
2009-08-10 12:55:00,36.01,36.01,35.98,35.99,445300.0,25.7493,25.7493,25.7278,25.735,445300.0
2009-08-10 13:00:00,35.99,36.15,35.94,35.95,608600.0,25.735,25.8494,25.6992,25.7064,608600.0
2009-08-10 13:05:00,35.96,35.98,35.87,35.89,1304400.0,25.7135,25.7278,25.6492,25.6635,1304400.0
2009-08-10 13:10:00,35.88,35.92,35.88,35.9,505300.0,25.6563,25.6849,25.6563,25.6706,505300.0
2009-08-10 13:15:00,35.9,35.92,35.88,35.92,587800.0,25.6706,25.6849,25.6563,25.6849,587800.0
2009-08-10 13:20:00,35.91,36.17,35.9,35.96,604000.0,25.6778,25.8637,25.6706,25.7135,604000.0
2009-08-10 13:25:00,35.95,35.96,35.89,35.96,376700.0,25.7064,25.7135,25.6635,25.7135,376700.0
2009-08-10 13:30:00,35.95,36.05,35.93,36.03,827900.0,25.7064,25.7779,25.6921,25.7636,827900.0
2009-08-10 13:35:00,36.03,36.05,36.01,36.04,333300.0,25.7636,25.7779,25.7493,25.7707,333300.0
2009-08-10 13:40:00,36.04,36.08,36.02,36.07,267700.0,25.7707,25.7993,25.7564,25.7922,267700.0
2009-08-10 13:45:00,36.06,36.09,36.02,36.04,180800.0,25.785,25.8065,25.7564,25.7707,180800.0
2009-08-10 13:50:00,36.04,36.06,36.01,36.03,236800.0,25.7707,25.785,25.7493,25.7636,236800.0
2009-08-10 13:55:00,36.03,36.05,36.0,36.01,783400.0,25.7636,25.7779,25.7421,25.7493,783400.0
2009-08-10 14:00:00,36.0,36.02,35.96,35.96,288900.0,25.7421,25.7564,25.7135,25.7135,288900.0
2009-08-10 14:05:00,35.96,36.05,35.94,35.96,1325400.0,25.7135,25.7779,25.6992,25.7135,1325400.0
2009-08-10 14:10:00,35.97,35.97,35.88,35.89,545300.0,25.7207,25.7207,25.6563,25.6635,545300.0
2009-08-10 14:15:00,35.9,35.9,35.82,35.82,1090700.0,25.6706,25.6706,25.6134,25.6134,1090700.0
2009-08-10 14:20:00,35.82,35.89,35.81,35.89,426500.0,25.6134,25.6635,25.6063,25.6635,426500.0
2009-08-10 14:25:00,35.88,35.9,35.85,35.9,346800.0,25.6563,25.6706,25.6349,25.6706,346800.0
2009-08-10 14:30:00,35.89,35.9,35.86,35.9,677900.0,25.6635,25.6706,25.642,25.6706,677900.0
2009-08-10 14:35:00,35.9,35.93,35.89,35.9,326500.0,25.6706,25.6921,25.6635,25.6706,326500.0
2009-08-10 14:40:00,35.92,36.2,35.91,35.97,596900.0,25.6849,25.8851,25.6778,25.7207,596900.0
2009-08-10 14:45:00,35.96,35.97,35.91,35.92,440600.0,25.7135,25.7207,25.6778,25.6849,440600.0
2009-08-10 14:50:00,35.92,35.93,35.89,35.89,517100.0,25.6849,25.6921,25.6635,25.6635,517100.0
2009-08-10 14:55:00,35.9,36.05,35.89,35.98,1074400.0,25.6706,25.7779,25.6635,25.7278,1074400.0
2009-08-10 15:00:00,35.97,36.06,35.97,36.02,274200.0,25.7207,25.785,25.7207,25.7564,274200.0
2009-08-10 15:05:00,36.02,36.05,35.99,36.01,559800.0,25.7564,25.7779,25.735,25.7493,559800.0
2009-08-10 15:10:00,36.02,36.02,35.96,35.99,291600.0,25.7564,25.7564,25.7135,25.735,291600.0
2009-08-10 15:15:00,35.98,36.02,35.98,36.02,232400.0,25.7278,25.7564,25.7278,25.7564,232400.0
2009-08-10 15:20:00,36.03,36.05,35.99,36.05,789600.0,25.7636,25.7779,25.735,25.7779,789600.0
2009-08-10 15:25:00,36.05,36.06,36.01,36.02,320000.0,25.7779,25.785,25.7493,25.7564,320000.0
2009-08-10 15:30:00,36.02,36.05,35.99,36.0,314800.0,25.7564,25.7779,25.735,25.7421,314800.0
2009-08-10 15:35:00,36.0,36.03,35.98,36.02,648200.0,25.7421,25.7636,25.7278,25.7564,648200.0
2009-08-10 15:40:00,36.01,36.07,35.99,36.07,684500.0,25.7493,25.7922,25.735,25.7922,684500.0
2009-08-10 15:45:00,36.07,36.17,36.07,36.13,577800.0,25.7922,25.8637,25.7922,25.8351,577800.0
2009-08-10 15:50:00,36.12,36.13,36.06,36.11,1067700.0,25.8279,25.8351,25.785,25.8208,1067700.0
2009-08-10 15:55:00,36.11,36.18,36.08,36.14,2486600.0,25.8208,25.8708,25.7993,25.8422,2486600.0
2009-08-11 09:30:00,35.82,35.84,35.69,35.75,2128300.0,25.6134,25.6277,25.5205,25.5634,2128300.0
2009-08-11 09:35:00,35.75,35.82,35.74,35.77,1174600.0,25.5634,25.6134,25.5562,25.5777,1174600.0
2009-08-11 09:40:00,35.76,35.78,35.63,35.67,2506600.0,25.5705,25.5848,25.4776,25.5062,2506600.0
2009-08-11 09:45:00,35.67,35.68,35.52,35.54,2363000.0,25.5062,25.5133,25.3989,25.4132,2363000.0
2009-08-11 09:50:00,35.54,35.63,35.51,35.62,3249900.0,25.4132,25.4776,25.3917,25.4704,3249900.0
2009-08-11 09:55:00,35.62,35.67,35.6,35.63,802300.0,25.4704,25.5062,25.4561,25.4776,802300.0
2009-08-11 10:00:00,35.63,35.63,35.46,35.51,1327300.0,25.4776,25.4776,25.356,25.3917,1327300.0
2009-08-11 10:05:00,35.5,35.56,35.46,35.51,1003700.0,25.3846,25.4275,25.356,25.3917,1003700.0
2009-08-11 10:10:00,35.51,35.55,35.51,35.55,1190700.0,25.3917,25.4204,25.3917,25.4204,1190700.0
2009-08-11 10:15:00,35.55,35.56,35.5,35.5,1456900.0,25.4204,25.4275,25.3846,25.3846,1456900.0
2009-08-11 10:20:00,35.5,35.51,35.48,35.49,1055300.0,25.3846,25.3917,25.3703,25.3774,1055300.0
2009-08-11 10:25:00,35.48,35.49,35.38,35.4,2054600.0,25.3703,25.3774,25.2988,25.3131,2054600.0
2009-08-11 10:30:00,35.4,35.47,35.37,35.45,1189600.0,25.3131,25.3631,25.2916,25.3488,1189600.0
2009-08-11 10:35:00,35.46,35.47,35.39,35.45,388500.0,25.356,25.3631,25.3059,25.3488,388500.0
2009-08-11 10:40:00,35.44,35.49,35.44,35.47,767100.0,25.3417,25.3774,25.3417,25.3631,767100.0
2009-08-11 10:45:00,35.48,35.5,35.45,35.49,1083700.0,25.3703,25.3846,25.3488,25.3774,1083700.0
2009-08-11 10:50:00,35.48,35.53,35.47,35.48,781900.0,25.3703,25.4061,25.3631,25.3703,781900.0
2009-08-11 10:55:00,35.48,35.52,35.46,35.49,960500.0,25.3703,25.3989,25.356,25.3774,960500.0
2009-08-11 11:00:00,35.49,35.5,35.46,35.47,772600.0,25.3774,25.3846,25.356,25.3631,772600.0
2009-08-11 11:05:00,35.46,35.47,35.44,35.45,684600.0,25.356,25.3631,25.3417,25.3488,684600.0
2009-08-11 11:10:00,35.45,35.46,35.34,35.35,1899900.0,25.3488,25.356,25.2702,25.2773,1899900.0
2009-08-11 11:15:00,35.35,35.37,35.29,35.32,2172300.0,25.2773,25.2916,25.2344,25.2559,2172300.0
2009-08-11 11:20:00,35.31,35.36,35.31,35.34,1265100.0,25.2487,25.2845,25.2487,25.2702,1265100.0
2009-08-11 11:25:00,35.33,35.44,35.22,35.43,1161200.0,25.263,25.3417,25.1844,25.3345,1161200.0
2009-08-11 11:30:00,35.43,35.45,35.36,35.37,708900.0,25.3345,25.3488,25.2845,25.2916,708900.0
2009-08-11 11:35:00,35.36,35.4,35.35,35.36,303500.0,25.2845,25.3131,25.2773,25.2845,303500.0
2009-08-11 11:40:00,35.36,35.41,35.36,35.41,226900.0,25.2845,25.3202,25.2845,25.3202,226900.0
2009-08-11 11:45:00,35.4,35.41,35.38,35.38,404300.0,25.3131,25.3202,25.2988,25.2988,404300.0
2009-08-11 11:50:00,35.38,35.39,35.36,35.39,374600.0,25.2988,25.3059,25.2845,25.3059,374600.0
2009-08-11 11:55:00,35.39,35.43,35.38,35.4,297600.0,25.3059,25.3345,25.2988,25.3131,297600.0
2009-08-11 12:00:00,35.4,35.4,35.36,35.4,2557800.0,25.3131,25.3131,25.2845,25.3131,2557800.0
2009-08-11 12:05:00,35.4,35.4,35.36,35.36,690000.0,25.3131,25.3131,25.2845,25.2845,690000.0
2009-08-11 12:10:00,35.37,35.37,35.35,35.37,696400.0,25.2916,25.2916,25.2773,25.2916,696400.0
2009-08-11 12:15:00,35.37,35.44,35.37,35.44,204200.0,25.2916,25.3417,25.2916,25.3417,204200.0
2009-08-11 12:20:00,35.43,35.44,35.38,35.39,426800.0,25.3345,25.3417,25.2988,25.3059,426800.0
2009-08-11 12:25:00,35.38,35.39,35.35,35.38,460300.0,25.2988,25.3059,25.2773,25.2988,460300.0
2009-08-11 12:30:00,35.38,35.4,35.38,35.39,177100.0,25.2988,25.3131,25.2988,25.3059,177100.0
2009-08-11 12:35:00,35.39,35.53,35.38,35.39,433200.0,25.3059,25.4061,25.2988,25.3059,433200.0
2009-08-11 12:40:00,35.38,35.4,35.36,35.37,388900.0,25.2988,25.3131,25.2845,25.2916,388900.0
2009-08-11 12:45:00,35.36,35.37,35.32,35.32,322600.0,25.2845,25.2916,25.2559,25.2559,322600.0
2009-08-11 12:50:00,35.32,35.33,35.29,35.3,819000.0,25.2559,25.263,25.2344,25.2416,819000.0
2009-08-11 12:55:00,35.3,35.3,35.28,35.28,364200.0,25.2416,25.2416,25.2273,25.2273,364200.0
2009-08-11 13:00:00,35.29,35.33,35.28,35.28,363800.0,25.2344,25.263,25.2273,25.2273,363800.0
2009-08-11 13:05:00,35.28,35.31,35.28,35.3,448100.0,25.2273,25.2487,25.2273,25.2416,448100.0
2009-08-11 13:10:00,35.29,35.29,35.25,35.25,832600.0,25.2344,25.2344,25.2058,25.2058,832600.0
2009-08-11 13:15:00,35.26,35.3,35.25,35.29,467900.0,25.213,25.2416,25.2058,25.2344,467900.0
2009-08-11 13:20:00,35.3,35.33,35.29,35.29,353000.0,25.2416,25.263,25.2344,25.2344,353000.0
2009-08-11 13:25:00,35.29,35.3,35.25,35.26,560600.0,25.2344,25.2416,25.2058,25.213,560600.0
2009-08-11 13:30:00,35.26,35.32,35.26,35.31,495700.0,25.213,25.2559,25.213,25.2487,495700.0
2009-08-11 13:35:00,35.31,35.32,35.29,35.3,242200.0,25.2487,25.2559,25.2344,25.2416,242200.0
2009-08-11 13:40:00,35.3,35.34,35.3,35.34,213800.0,25.2416,25.2702,25.2416,25.2702,213800.0
2009-08-11 13:45:00,35.34,35.36,35.33,35.35,516700.0,25.2702,25.2845,25.263,25.2773,516700.0
2009-08-11 13:50:00,35.35,35.41,35.35,35.41,761100.0,25.2773,25.3202,25.2773,25.3202,761100.0
2009-08-11 13:55:00,35.4,35.41,35.38,35.38,421700.0,25.3131,25.3202,25.2988,25.2988,421700.0
2009-08-11 14:00:00,35.38,35.43,35.38,35.41,348100.0,25.2988,25.3345,25.2988,25.3202,348100.0
2009-08-11 14:05:00,35.42,35.49,35.41,35.47,536500.0,25.3274,25.3774,25.3202,25.3631,536500.0
2009-08-11 14:10:00,35.46,35.52,35.46,35.51,1135600.0,25.356,25.3989,25.356,25.3917,1135600.0
2009-08-11 14:15:00,35.51,35.52,35.46,35.5,526700.0,25.3917,25.3989,25.356,25.3846,526700.0
2009-08-11 14:20:00,35.49,35.53,35.47,35.48,236000.0,25.3774,25.4061,25.3631,25.3703,236000.0
2009-08-11 14:25:00,35.49,35.51,35.43,35.45,518000.0,25.3774,25.3917,25.3345,25.3488,518000.0
2009-08-11 14:30:00,35.45,35.47,35.44,35.45,353100.0,25.3488,25.3631,25.3417,25.3488,353100.0
2009-08-11 14:35:00,35.45,35.46,35.4,35.43,340600.0,25.3488,25.356,25.3131,25.3345,340600.0
2009-08-11 14:40:00,35.43,35.45,35.42,35.45,474000.0,25.3345,25.3488,25.3274,25.3488,474000.0
2009-08-11 14:45:00,35.45,35.46,35.28,35.43,606300.0,25.3488,25.356,25.2273,25.3345,606300.0
2009-08-11 14:50:00,35.43,35.49,35.42,35.47,508900.0,25.3345,25.3774,25.3274,25.3631,508900.0
2009-08-11 14:55:00,35.46,35.48,35.44,35.48,372000.0,25.356,25.3703,25.3417,25.3703,372000.0
2009-08-11 15:00:00,35.49,35.52,35.39,35.51,485600.0,25.3774,25.3989,25.3059,25.3917,485600.0
2009-08-11 15:05:00,35.5,35.54,35.47,35.48,924700.0,25.3846,25.4132,25.3631,25.3703,924700.0
2009-08-11 15:10:00,35.49,35.51,35.46,35.48,404500.0,25.3774,25.3917,25.356,25.3703,404500.0
2009-08-11 15:15:00,35.49,35.52,35.46,35.52,264400.0,25.3774,25.3989,25.356,25.3989,264400.0
2009-08-11 15:20:00,35.52,35.56,35.47,35.54,499100.0,25.3989,25.4275,25.3631,25.4132,499100.0
2009-08-11 15:25:00,35.54,35.57,35.53,35.54,364400.0,25.4132,25.4347,25.4061,25.4132,364400.0
2009-08-11 15:30:00,35.55,35.55,35.5,35.5,480100.0,25.4204,25.4204,25.3846,25.3846,480100.0
2009-08-11 15:35:00,35.5,35.55,35.5,35.53,535300.0,25.3846,25.4204,25.3846,25.4061,535300.0
2009-08-11 15:40:00,35.53,35.63,35.53,35.63,1083600.0,25.4061,25.4776,25.4061,25.4776,1083600.0
2009-08-11 15:45:00,35.62,35.63,35.56,35.6,645200.0,25.4704,25.4776,25.4275,25.4561,645200.0
2009-08-11 15:50:00,35.59,35.6,35.5,35.51,1057300.0,25.449,25.4561,25.3846,25.3917,1057300.0
2009-08-11 15:55:00,35.52,35.52,35.4,35.45,1710900.0,25.3989,25.3989,25.3131,25.3488,1710900.0
2009-08-12 09:30:00,35.31,35.39,35.29,35.38,1546800.0,25.2487,25.3059,25.2344,25.2988,1546800.0
2009-08-12 09:35:00,35.38,35.54,35.38,35.43,2775600.0,25.2988,25.4132,25.2988,25.3345,2775600.0
2009-08-12 09:40:00,35.43,35.5,35.41,35.49,2623300.0,25.3345,25.3846,25.3202,25.3774,2623300.0
2009-08-12 09:45:00,35.5,35.59,35.5,35.56,1812500.0,25.3846,25.449,25.3846,25.4275,1812500.0
2009-08-12 09:50:00,35.56,35.68,35.54,35.64,1302800.0,25.4275,25.5133,25.4132,25.4847,1302800.0
2009-08-12 09:55:00,35.64,35.68,35.62,35.67,853000.0,25.4847,25.5133,25.4704,25.5062,853000.0
2009-08-12 10:00:00,35.66,35.78,35.66,35.69,1385100.0,25.499,25.5848,25.499,25.5205,1385100.0
2009-08-12 10:05:00,35.68,35.7,35.65,35.69,795300.0,25.5133,25.5276,25.4919,25.5205,795300.0
2009-08-12 10:10:00,35.69,35.7,35.63,35.64,871100.0,25.5205,25.5276,25.4776,25.4847,871100.0
2009-08-12 10:15:00,35.63,35.72,35.62,35.68,1004900.0,25.4776,25.5419,25.4704,25.5133,1004900.0
2009-08-12 10:20:00,35.68,35.75,35.66,35.73,592400.0,25.5133,25.5634,25.499,25.5491,592400.0
2009-08-12 10:25:00,35.73,35.75,35.68,35.71,533600.0,25.5491,25.5634,25.5133,25.5348,533600.0
2009-08-12 10:30:00,35.7,35.7,35.64,35.7,728300.0,25.5276,25.5276,25.4847,25.5276,728300.0
2009-08-12 10:35:00,35.7,35.71,35.64,35.66,491300.0,25.5276,25.5348,25.4847,25.499,491300.0
2009-08-12 10:40:00,35.67,35.71,35.64,35.68,377600.0,25.5062,25.5348,25.4847,25.5133,377600.0
2009-08-12 10:45:00,35.68,35.78,35.68,35.78,365500.0,25.5133,25.5848,25.5133,25.5848,365500.0
2009-08-12 10:50:00,35.78,35.85,35.77,35.79,942900.0,25.5848,25.6349,25.5777,25.592,942900.0
2009-08-12 10:55:00,35.78,35.83,35.78,35.82,1490900.0,25.5848,25.6206,25.5848,25.6134,1490900.0
2009-08-12 11:00:00,35.82,35.84,35.78,35.78,446500.0,25.6134,25.6277,25.5848,25.5848,446500.0
2009-08-12 11:05:00,35.78,35.8,35.74,35.8,405800.0,25.5848,25.5991,25.5562,25.5991,405800.0
2009-08-12 11:10:00,35.8,35.87,35.79,35.87,1471400.0,25.5991,25.6492,25.592,25.6492,1471400.0
2009-08-12 11:15:00,35.87,35.87,35.84,35.85,272500.0,25.6492,25.6492,25.6277,25.6349,272500.0
2009-08-12 11:20:00,35.85,35.86,35.82,35.85,332700.0,25.6349,25.642,25.6134,25.6349,332700.0
2009-08-12 11:25:00,35.85,35.86,35.81,35.85,221800.0,25.6349,25.642,25.6063,25.6349,221800.0
2009-08-12 11:30:00,35.85,35.86,35.83,35.84,187600.0,25.6349,25.642,25.6206,25.6277,187600.0
2009-08-12 11:35:00,35.84,35.87,35.84,35.85,225900.0,25.6277,25.6492,25.6277,25.6349,225900.0
2009-08-12 11:40:00,35.86,35.87,35.81,35.83,239300.0,25.642,25.6492,25.6063,25.6206,239300.0
2009-08-12 11:45:00,35.83,35.87,35.81,35.86,499000.0,25.6206,25.6492,25.6063,25.642,499000.0
2009-08-12 11:50:00,35.86,35.87,35.82,35.82,255100.0,25.642,25.6492,25.6134,25.6134,255100.0
2009-08-12 11:55:00,35.82,35.85,35.82,35.84,116600.0,25.6134,25.6349,25.6134,25.6277,116600.0
2009-08-12 12:00:00,35.83,35.88,35.83,35.84,232600.0,25.6206,25.6563,25.6206,25.6277,232600.0
2009-08-12 12:05:00,35.84,35.88,35.83,35.87,206400.0,25.6277,25.6563,25.6206,25.6492,206400.0
2009-08-12 12:10:00,35.88,35.88,35.85,35.87,173600.0,25.6563,25.6563,25.6349,25.6492,173600.0
2009-08-12 12:15:00,35.86,35.86,35.8,35.81,397800.0,25.642,25.642,25.5991,25.6063,397800.0
2009-08-12 12:20:00,35.82,35.84,35.78,35.83,327900.0,25.6134,25.6277,25.5848,25.6206,327900.0
2009-08-12 12:25:00,35.82,35.83,35.78,35.79,863600.0,25.6134,25.6206,25.5848,25.592,863600.0
2009-08-12 12:30:00,35.79,35.79,35.73,35.74,1046500.0,25.592,25.592,25.5491,25.5562,1046500.0
2009-08-12 12:35:00,35.73,35.77,35.72,35.77,714300.0,25.5491,25.5777,25.5419,25.5777,714300.0
2009-08-12 12:40:00,35.76,35.78,35.74,35.77,307600.0,25.5705,25.5848,25.5562,25.5777,307600.0
2009-08-12 12:45:00,35.76,35.78,35.74,35.75,256500.0,25.5705,25.5848,25.5562,25.5634,256500.0
2009-08-12 12:50:00,35.74,35.8,35.74,35.78,599000.0,25.5562,25.5991,25.5562,25.5848,599000.0
2009-08-12 12:55:00,35.78,35.8,35.76,35.8,379200.0,25.5848,25.5991,25.5705,25.5991,379200.0
2009-08-12 13:00:00,35.8,35.8,35.77,35.78,239800.0,25.5991,25.5991,25.5777,25.5848,239800.0
2009-08-12 13:05:00,35.79,35.85,35.79,35.84,260400.0,25.592,25.6349,25.592,25.6277,260400.0
2009-08-12 13:10:00,35.83,35.88,35.83,35.85,259700.0,25.6206,25.6563,25.6206,25.6349,259700.0
2009-08-12 13:15:00,35.86,35.88,35.83,35.84,191000.0,25.642,25.6563,25.6206,25.6277,191000.0
2009-08-12 13:20:00,35.83,35.87,35.83,35.87,183300.0,25.6206,25.6492,25.6206,25.6492,183300.0
2009-08-12 13:25:00,35.88,35.88,35.84,35.86,130800.0,25.6563,25.6563,25.6277,25.642,130800.0
2009-08-12 13:30:00,35.85,35.86,35.81,35.83,261800.0,25.6349,25.642,25.6063,25.6206,261800.0
2009-08-12 13:35:00,35.83,35.84,35.81,35.83,94900.0,25.6206,25.6277,25.6063,25.6206,94900.0
2009-08-12 13:40:00,35.83,35.85,35.78,35.78,238800.0,25.6206,25.6349,25.5848,25.5848,238800.0
2009-08-12 13:45:00,35.78,35.81,35.77,35.81,144900.0,25.5848,25.6063,25.5777,25.6063,144900.0
2009-08-12 13:50:00,35.8,35.82,35.79,35.82,130100.0,25.5991,25.6134,25.592,25.6134,130100.0
2009-08-12 13:55:00,35.81,35.83,35.78,35.83,487900.0,25.6063,25.6206,25.5848,25.6206,487900.0
2009-08-12 14:00:00,35.83,35.85,35.81,35.83,193400.0,25.6206,25.6349,25.6063,25.6206,193400.0
2009-08-12 14:05:00,35.82,35.86,35.81,35.84,279000.0,25.6134,25.642,25.6063,25.6277,279000.0
2009-08-12 14:10:00,35.84,35.89,35.83,35.88,356400.0,25.6277,25.6635,25.6206,25.6563,356400.0
2009-08-12 14:15:00,35.88,35.89,35.71,35.75,1059500.0,25.6563,25.6635,25.5348,25.5634,1059500.0
2009-08-12 14:20:00,35.75,35.84,35.73,35.82,930600.0,25.5634,25.6277,25.5491,25.6134,930600.0
2009-08-12 14:25:00,35.82,35.83,35.66,35.67,1211200.0,25.6134,25.6206,25.499,25.5062,1211200.0
2009-08-12 14:30:00,35.67,35.71,35.61,35.67,956600.0,25.5062,25.5348,25.4633,25.5062,956600.0
2009-08-12 14:35:00,35.67,35.71,35.6,35.61,458700.0,25.5062,25.5348,25.4561,25.4633,458700.0
2009-08-12 14:40:00,35.62,35.63,35.54,35.58,769800.0,25.4704,25.4776,25.4132,25.4418,769800.0
2009-08-12 14:45:00,35.59,35.68,35.58,35.68,528600.0,25.449,25.5133,25.4418,25.5133,528600.0
2009-08-12 14:50:00,35.67,35.85,35.65,35.83,804000.0,25.5062,25.6349,25.4919,25.6206,804000.0
2009-08-12 14:55:00,35.83,35.92,35.83,35.92,1347200.0,25.6206,25.6849,25.6206,25.6849,1347200.0
2009-08-12 15:00:00,35.92,35.96,35.86,35.87,1068500.0,25.6849,25.7135,25.642,25.6492,1068500.0
2009-08-12 15:05:00,35.88,35.94,35.88,35.91,459000.0,25.6563,25.6992,25.6563,25.6778,459000.0
2009-08-12 15:10:00,35.91,35.94,35.89,35.92,1112600.0,25.6778,25.6992,25.6635,25.6849,1112600.0
2009-08-12 15:15:00,35.92,35.97,35.91,35.95,477600.0,25.6849,25.7207,25.6778,25.7064,477600.0
2009-08-12 15:20:00,35.95,35.98,35.87,35.94,486000.0,25.7064,25.7278,25.6492,25.6992,486000.0
2009-08-12 15:25:00,35.94,35.97,35.93,35.95,413600.0,25.6992,25.7207,25.6921,25.7064,413600.0
2009-08-12 15:30:00,35.96,35.98,35.92,35.97,375100.0,25.7135,25.7278,25.6849,25.7207,375100.0
2009-08-12 15:35:00,35.97,36.0,35.94,35.98,801600.0,25.7207,25.7421,25.6992,25.7278,801600.0
2009-08-12 15:40:00,35.98,35.99,35.89,35.92,1074200.0,25.7278,25.735,25.6635,25.6849,1074200.0
2009-08-12 15:45:00,35.92,35.94,35.83,35.88,1389200.0,25.6849,25.6992,25.6206,25.6563,1389200.0
2009-08-12 15:50:00,35.88,35.9,35.73,35.74,1915000.0,25.6563,25.6706,25.5491,25.5562,1915000.0
2009-08-12 15:55:00,35.74,35.8,35.71,35.77,3149900.0,25.5562,25.5991,25.5348,25.5777,3149900.0
2009-08-13 09:30:00,36.36,36.37,36.24,36.29,2619500.0,25.9995,26.0067,25.9137,25.9495,2619500.0
2009-08-13 09:35:00,36.29,36.29,36.17,36.24,3062600.0,25.9495,25.9495,25.8637,25.9137,3062600.0
2009-08-13 09:40:00,36.23,36.23,36.11,36.12,2100200.0,25.9066,25.9066,25.8208,25.8279,2100200.0
2009-08-13 09:45:00,36.12,36.14,36.07,36.07,1511300.0,25.8279,25.8422,25.7922,25.7922,1511300.0
2009-08-13 09:50:00,36.07,36.08,35.84,35.86,1801100.0,25.7922,25.7993,25.6277,25.642,1801100.0
2009-08-13 09:55:00,35.86,35.9,35.81,35.89,1808700.0,25.642,25.6706,25.6063,25.6635,1808700.0
2009-08-13 10:00:00,35.9,35.99,35.87,35.99,1481900.0,25.6706,25.735,25.6492,25.735,1481900.0
2009-08-13 10:05:00,35.98,36.04,35.98,36.0,1076600.0,25.7278,25.7707,25.7278,25.7421,1076600.0
2009-08-13 10:10:00,36.0,36.06,35.98,35.98,764300.0,25.7421,25.785,25.7278,25.7278,764300.0
2009-08-13 10:15:00,35.98,36.03,35.94,35.98,567600.0,25.7278,25.7636,25.6992,25.7278,567600.0
2009-08-13 10:20:00,35.98,36.11,35.98,36.11,1213600.0,25.7278,25.8208,25.7278,25.8208,1213600.0
2009-08-13 10:25:00,36.11,36.12,36.08,36.09,678300.0,25.8208,25.8279,25.7993,25.8065,678300.0
2009-08-13 10:30:00,36.09,36.11,36.06,36.07,547700.0,25.8065,25.8208,25.785,25.7922,547700.0
2009-08-13 10:35:00,36.07,36.18,36.03,36.18,842100.0,25.7922,25.8708,25.7636,25.8708,842100.0
2009-08-13 10:40:00,36.18,36.25,36.18,36.25,1061900.0,25.8708,25.9209,25.8708,25.9209,1061900.0
2009-08-13 10:45:00,36.25,36.28,36.24,36.26,1412600.0,25.9209,25.9423,25.9137,25.928,1412600.0
2009-08-13 10:50:00,36.26,36.29,36.21,36.28,1437100.0,25.928,25.9495,25.8923,25.9423,1437100.0
2009-08-13 10:55:00,36.28,36.3,36.25,36.28,834600.0,25.9423,25.9566,25.9209,25.9423,834600.0
2009-08-13 11:00:00,36.28,36.29,36.24,36.28,1062000.0,25.9423,25.9495,25.9137,25.9423,1062000.0
2009-08-13 11:05:00,36.29,36.3,36.22,36.25,483300.0,25.9495,25.9566,25.8994,25.9209,483300.0
2009-08-13 11:10:00,36.25,36.27,36.18,36.19,1050300.0,25.9209,25.9352,25.8708,25.878,1050300.0
2009-08-13 11:15:00,36.2,36.2,36.13,36.13,523900.0,25.8851,25.8851,25.8351,25.8351,523900.0
2009-08-13 11:20:00,36.14,36.14,36.11,36.13,293600.0,25.8422,25.8422,25.8208,25.8351,293600.0
2009-08-13 11:25:00,36.13,36.15,36.09,36.14,816900.0,25.8351,25.8494,25.8065,25.8422,816900.0
2009-08-13 11:30:00,36.14,36.16,36.1,36.11,354200.0,25.8422,25.8565,25.8136,25.8208,354200.0
2009-08-13 11:35:00,36.11,36.15,36.11,36.15,622100.0,25.8208,25.8494,25.8208,25.8494,622100.0
2009-08-13 11:40:00,36.15,36.16,36.13,36.16,364700.0,25.8494,25.8565,25.8351,25.8565,364700.0
2009-08-13 11:45:00,36.15,36.16,36.15,36.16,204300.0,25.8494,25.8565,25.8494,25.8565,204300.0
2009-08-13 11:50:00,36.15,36.15,36.12,36.12,525300.0,25.8494,25.8494,25.8279,25.8279,525300.0
2009-08-13 11:55:00,36.13,36.18,36.11,36.18,648400.0,25.8351,25.8708,25.8208,25.8708,648400.0
2009-08-13 12:00:00,36.18,36.21,36.17,36.21,284600.0,25.8708,25.8923,25.8637,25.8923,284600.0
2009-08-13 12:05:00,36.21,36.25,36.21,36.24,347400.0,25.8923,25.9209,25.8923,25.9137,347400.0
2009-08-13 12:10:00,36.24,36.26,36.21,36.21,536600.0,25.9137,25.928,25.8923,25.8923,536600.0
2009-08-13 12:15:00,36.22,36.27,36.21,36.25,400600.0,25.8994,25.9352,25.8923,25.9209,400600.0
2009-08-13 12:20:00,36.25,36.26,36.22,36.24,123100.0,25.9209,25.928,25.8994,25.9137,123100.0
2009-08-13 12:25:00,36.25,36.27,36.22,36.23,133200.0,25.9209,25.9352,25.8994,25.9066,133200.0
2009-08-13 12:30:00,36.24,36.25,36.23,36.25,136800.0,25.9137,25.9209,25.9066,25.9209,136800.0
2009-08-13 12:35:00,36.25,36.27,36.24,36.25,327500.0,25.9209,25.9352,25.9137,25.9209,327500.0
2009-08-13 12:40:00,36.25,36.27,36.22,36.22,162900.0,25.9209,25.9352,25.8994,25.8994,162900.0
2009-08-13 12:45:00,36.22,36.25,36.22,36.25,136300.0,25.8994,25.9209,25.8994,25.9209,136300.0
2009-08-13 12:50:00,36.25,36.25,36.23,36.24,80300.0,25.9209,25.9209,25.9066,25.9137,80300.0
2009-08-13 12:55:00,36.23,36.25,36.22,36.22,85600.0,25.9066,25.9209,25.8994,25.8994,85600.0
2009-08-13 13:00:00,36.23,36.32,36.22,36.3,871100.0,25.9066,25.9709,25.8994,25.9566,871100.0
2009-08-13 13:05:00,36.29,36.31,36.27,36.28,378200.0,25.9495,25.9638,25.9352,25.9423,378200.0
2009-08-13 13:10:00,36.29,36.31,36.21,36.25,393100.0,25.9495,25.9638,25.8923,25.9209,393100.0
2009-08-13 13:15:00,36.25,36.27,36.2,36.23,317600.0,25.9209,25.9352,25.8851,25.9066,317600.0
2009-08-13 13:20:00,36.23,36.27,36.22,36.25,201400.0,25.9066,25.9352,25.8994,25.9209,201400.0
2009-08-13 13:25:00,36.26,36.26,36.19,36.19,449100.0,25.928,25.928,25.878,25.878,449100.0
2009-08-13 13:30:00,36.19,36.22,36.18,36.19,566300.0,25.878,25.8994,25.8708,25.878,566300.0
2009-08-13 13:35:00,36.2,36.21,36.18,36.21,315700.0,25.8851,25.8923,25.8708,25.8923,315700.0
2009-08-13 13:40:00,36.21,36.23,36.2,36.21,167400.0,25.8923,25.9066,25.8851,25.8923,167400.0
2009-08-13 13:45:00,36.2,36.24,36.19,36.24,181400.0,25.8851,25.9137,25.878,25.9137,181400.0
2009-08-13 13:50:00,36.23,36.24,36.14,36.15,494900.0,25.9066,25.9137,25.8422,25.8494,494900.0
2009-08-13 13:55:00,36.15,36.16,36.12,36.16,281900.0,25.8494,25.8565,25.8279,25.8565,281900.0
2009-08-13 14:00:00,36.15,36.16,36.09,36.1,165400.0,25.8494,25.8565,25.8065,25.8136,165400.0
2009-08-13 14:05:00,36.1,36.1,36.08,36.09,152200.0,25.8136,25.8136,25.7993,25.8065,152200.0
2009-08-13 14:10:00,36.09,36.1,36.02,36.08,647100.0,25.8065,25.8136,25.7564,25.7993,647100.0
2009-08-13 14:15:00,36.08,36.09,36.02,36.08,537200.0,25.7993,25.8065,25.7564,25.7993,537200.0
2009-08-13 14:20:00,36.08,36.1,36.04,36.07,601100.0,25.7993,25.8136,25.7707,25.7922,601100.0
2009-08-13 14:25:00,36.08,36.13,36.08,36.1,227000.0,25.7993,25.8351,25.7993,25.8136,227000.0
2009-08-13 14:30:00,36.11,36.17,36.1,36.1,239400.0,25.8208,25.8637,25.8136,25.8136,239400.0
2009-08-13 14:35:00,36.1,36.17,36.09,36.16,293700.0,25.8136,25.8637,25.8065,25.8565,293700.0
2009-08-13 14:40:00,36.16,36.21,36.15,36.2,242600.0,25.8565,25.8923,25.8494,25.8851,242600.0
2009-08-13 14:45:00,36.2,36.21,36.16,36.16,129100.0,25.8851,25.8923,25.8565,25.8565,129100.0
2009-08-13 14:50:00,36.17,36.19,36.15,36.16,201200.0,25.8637,25.878,25.8494,25.8565,201200.0
2009-08-13 14:55:00,36.17,36.19,36.08,36.08,250700.0,25.8637,25.878,25.7993,25.7993,250700.0
2009-08-13 15:00:00,36.09,36.16,36.09,36.14,440200.0,25.8065,25.8565,25.8065,25.8422,440200.0
2009-08-13 15:05:00,36.13,36.16,36.09,36.15,275400.0,25.8351,25.8565,25.8065,25.8494,275400.0
2009-08-13 15:10:00,36.14,36.23,36.13,36.21,381900.0,25.8422,25.9066,25.8351,25.8923,381900.0
2009-08-13 15:15:00,36.2,36.26,36.2,36.25,705800.0,25.8851,25.928,25.8851,25.9209,705800.0
2009-08-13 15:20:00,36.26,36.3,36.13,36.29,1789000.0,25.928,25.9566,25.8351,25.9495,1789000.0
2009-08-13 15:25:00,36.29,36.33,36.28,36.32,1212700.0,25.9495,25.9781,25.9423,25.9709,1212700.0
2009-08-13 15:30:00,36.33,36.34,36.29,36.3,669500.0,25.9781,25.9852,25.9495,25.9566,669500.0
2009-08-13 15:35:00,36.3,36.33,36.28,36.31,1265300.0,25.9566,25.9781,25.9423,25.9638,1265300.0
2009-08-13 15:40:00,36.31,36.36,36.31,36.33,830000.0,25.9638,25.9995,25.9638,25.9781,830000.0
2009-08-13 15:45:00,36.33,36.33,36.29,36.29,578600.0,25.9781,25.9781,25.9495,25.9495,578600.0
2009-08-13 15:50:00,36.3,36.32,36.27,36.32,635200.0,25.9566,25.9709,25.9352,25.9709,635200.0
2009-08-13 15:55:00,36.31,36.39,36.29,36.39,2029400.0,25.9638,26.021,25.9495,26.021,2029400.0
2009-08-14 09:30:00,36.33,36.37,36.17,36.21,1352500.0,25.9781,26.0067,25.8637,25.8923,1352500.0
2009-08-14 09:35:00,36.21,36.22,36.08,36.09,1625200.0,25.8923,25.8994,25.7993,25.8065,1625200.0
2009-08-14 09:40:00,36.08,36.1,35.99,36.0,1652700.0,25.7993,25.8136,25.735,25.7421,1652700.0
2009-08-14 09:45:00,35.99,36.02,35.93,36.0,1187900.0,25.735,25.7564,25.6921,25.7421,1187900.0
2009-08-14 09:50:00,36.0,36.04,35.97,35.97,956400.0,25.7421,25.7707,25.7207,25.7207,956400.0
2009-08-14 09:55:00,35.98,36.01,35.77,35.83,1393000.0,25.7278,25.7493,25.5777,25.6206,1393000.0
2009-08-14 10:00:00,35.83,35.84,35.7,35.74,1153300.0,25.6206,25.6277,25.5276,25.5562,1153300.0
2009-08-14 10:05:00,35.75,35.77,35.68,35.74,1208000.0,25.5634,25.5777,25.5133,25.5562,1208000.0
2009-08-14 10:10:00,35.74,35.75,35.64,35.65,726100.0,25.5562,25.5634,25.4847,25.4919,726100.0
2009-08-14 10:15:00,35.65,35.67,35.57,35.65,1342400.0,25.4919,25.5062,25.4347,25.4919,1342400.0
2009-08-14 10:20:00,35.66,35.69,35.6,35.69,824500.0,25.499,25.5205,25.4561,25.5205,824500.0
2009-08-14 10:25:00,35.69,35.75,35.69,35.7,796500.0,25.5205,25.5634,25.5205,25.5276,796500.0
2009-08-14 10:30:00,35.7,35.74,35.65,35.69,610400.0,25.5276,25.5562,25.4919,25.5205,610400.0
2009-08-14 10:35:00,35.69,35.7,35.62,35.68,451400.0,25.5205,25.5276,25.4704,25.5133,451400.0
2009-08-14 10:40:00,35.68,35.72,35.66,35.71,875000.0,25.5133,25.5419,25.499,25.5348,875000.0
2009-08-14 10:45:00,35.71,35.71,35.64,35.7,634500.0,25.5348,25.5348,25.4847,25.5276,634500.0
2009-08-14 10:50:00,35.7,35.7,35.61,35.62,386100.0,25.5276,25.5276,25.4633,25.4704,386100.0
2009-08-14 10:55:00,35.63,35.7,35.62,35.7,191900.0,25.4776,25.5276,25.4704,25.5276,191900.0
2009-08-14 11:00:00,35.71,35.74,35.66,35.73,238000.0,25.5348,25.5562,25.499,25.5491,238000.0
2009-08-14 11:05:00,35.74,35.74,35.66,35.68,289900.0,25.5562,25.5562,25.499,25.5133,289900.0
2009-08-14 11:10:00,35.68,35.69,35.64,35.69,213900.0,25.5133,25.5205,25.4847,25.5205,213900.0
2009-08-14 11:15:00,35.68,35.71,35.63,35.66,530100.0,25.5133,25.5348,25.4776,25.499,530100.0
2009-08-14 11:20:00,35.65,35.69,35.64,35.67,179900.0,25.4919,25.5205,25.4847,25.5062,179900.0
2009-08-14 11:25:00,35.66,35.67,35.6,35.6,192800.0,25.499,25.5062,25.4561,25.4561,192800.0
2009-08-14 11:30:00,35.6,35.63,35.55,35.6,455000.0,25.4561,25.4776,25.4204,25.4561,455000.0
2009-08-14 11:35:00,35.63,35.68,35.62,35.63,260600.0,25.4776,25.5133,25.4704,25.4776,260600.0
2009-08-14 11:40:00,35.63,35.69,35.61,35.69,319400.0,25.4776,25.5205,25.4633,25.5205,319400.0
2009-08-14 11:45:00,35.69,35.69,35.64,35.65,212000.0,25.5205,25.5205,25.4847,25.4919,212000.0
2009-08-14 11:50:00,35.64,35.65,35.59,35.61,199100.0,25.4847,25.4919,25.449,25.4633,199100.0
2009-08-14 11:55:00,35.61,35.66,35.6,35.64,350600.0,25.4633,25.499,25.4561,25.4847,350600.0
2009-08-14 12:00:00,35.64,35.64,35.61,35.62,124800.0,25.4847,25.4847,25.4633,25.4704,124800.0
2009-08-14 12:05:00,35.62,35.62,35.59,35.61,230300.0,25.4704,25.4704,25.449,25.4633,230300.0
2009-08-14 12:10:00,35.61,35.65,35.6,35.61,343700.0,25.4633,25.4919,25.4561,25.4633,343700.0
2009-08-14 12:15:00,35.62,35.66,35.61,35.66,225000.0,25.4704,25.499,25.4633,25.499,225000.0
2009-08-14 12:20:00,35.66,35.66,35.6,35.61,138000.0,25.499,25.499,25.4561,25.4633,138000.0
2009-08-14 12:25:00,35.61,35.61,35.57,35.59,308300.0,25.4633,25.4633,25.4347,25.449,308300.0
2009-08-14 12:30:00,35.6,35.6,35.56,35.57,173000.0,25.4561,25.4561,25.4275,25.4347,173000.0
2009-08-14 12:35:00,35.58,35.62,35.57,35.61,163200.0,25.4418,25.4704,25.4347,25.4633,163200.0
2009-08-14 12:40:00,35.61,35.62,35.57,35.61,183900.0,25.4633,25.4704,25.4347,25.4633,183900.0
2009-08-14 12:45:00,35.6,35.66,35.6,35.64,197200.0,25.4561,25.499,25.4561,25.4847,197200.0
2009-08-14 12:50:00,35.64,35.67,35.63,35.66,193300.0,25.4847,25.5062,25.4776,25.499,193300.0
2009-08-14 12:55:00,35.66,35.7,35.65,35.7,350400.0,25.499,25.5276,25.4919,25.5276,350400.0
2009-08-14 13:00:00,35.7,35.7,35.66,35.67,117900.0,25.5276,25.5276,25.499,25.5062,117900.0
2009-08-14 13:05:00,35.67,35.67,35.63,35.65,290600.0,25.5062,25.5062,25.4776,25.4919,290600.0
2009-08-14 13:10:00,35.65,35.67,35.63,35.65,181200.0,25.4919,25.5062,25.4776,25.4919,181200.0
2009-08-14 13:15:00,35.66,35.7,35.63,35.68,336400.0,25.499,25.5276,25.4776,25.5133,336400.0
2009-08-14 13:20:00,35.68,35.71,35.67,35.7,488800.0,25.5133,25.5348,25.5062,25.5276,488800.0
2009-08-14 13:25:00,35.7,35.7,35.66,35.68,232000.0,25.5276,25.5276,25.499,25.5133,232000.0
2009-08-14 13:30:00,35.68,35.68,35.61,35.63,388900.0,25.5133,25.5133,25.4633,25.4776,388900.0
2009-08-14 13:35:00,35.63,35.65,35.61,35.63,182800.0,25.4776,25.4919,25.4633,25.4776,182800.0
2009-08-14 13:40:00,35.63,35.64,35.62,35.63,118700.0,25.4776,25.4847,25.4704,25.4776,118700.0
2009-08-14 13:45:00,35.63,35.66,35.63,35.65,62800.0,25.4776,25.499,25.4776,25.4919,62800.0
2009-08-14 13:50:00,35.65,35.65,35.62,35.62,329300.0,25.4919,25.4919,25.4704,25.4704,329300.0
2009-08-14 13:55:00,35.62,35.63,35.6,35.63,684700.0,25.4704,25.4776,25.4561,25.4776,684700.0
2009-08-14 14:00:00,35.63,35.64,35.61,35.63,375400.0,25.4776,25.4847,25.4633,25.4776,375400.0
2009-08-14 14:05:00,35.63,35.66,35.61,35.62,439200.0,25.4776,25.499,25.4633,25.4704,439200.0
2009-08-14 14:10:00,35.62,35.64,35.59,35.64,232200.0,25.4704,25.4847,25.449,25.4847,232200.0
2009-08-14 14:15:00,35.64,35.64,35.6,35.61,203100.0,25.4847,25.4847,25.4561,25.4633,203100.0
2009-08-14 14:20:00,35.6,35.64,35.58,35.61,545000.0,25.4561,25.4847,25.4418,25.4633,545000.0
2009-08-14 14:25:00,35.61,35.64,35.6,35.61,205400.0,25.4633,25.4847,25.4561,25.4633,205400.0
2009-08-14 14:30:00,35.61,35.64,35.61,35.62,291500.0,25.4633,25.4847,25.4633,25.4704,291500.0
2009-08-14 14:35:00,35.63,35.66,35.6,35.64,753500.0,25.4776,25.499,25.4561,25.4847,753500.0
2009-08-14 14:40:00,35.64,35.71,35.63,35.68,416500.0,25.4847,25.5348,25.4776,25.5133,416500.0
2009-08-14 14:45:00,35.69,35.71,35.66,35.69,291400.0,25.5205,25.5348,25.499,25.5205,291400.0
2009-08-14 14:50:00,35.7,35.71,35.64,35.65,384300.0,25.5276,25.5348,25.4847,25.4919,384300.0
2009-08-14 14:55:00,35.65,35.65,35.61,35.63,352100.0,25.4919,25.4919,25.4633,25.4776,352100.0
2009-08-14 15:00:00,35.63,35.66,35.62,35.65,219200.0,25.4776,25.499,25.4704,25.4919,219200.0
2009-08-14 15:05:00,35.64,35.68,35.63,35.67,518800.0,25.4847,25.5133,25.4776,25.5062,518800.0
2009-08-14 15:10:00,35.67,35.68,35.61,35.62,355700.0,25.5062,25.5133,25.4633,25.4704,355700.0
2009-08-14 15:15:00,35.62,35.66,35.62,35.65,308100.0,25.4704,25.499,25.4704,25.4919,308100.0
2009-08-14 15:20:00,35.66,35.68,35.65,35.67,478700.0,25.499,25.5133,25.4919,25.5062,478700.0
2009-08-14 15:25:00,35.68,35.68,35.61,35.61,500400.0,25.5133,25.5133,25.4633,25.4633,500400.0
2009-08-14 15:30:00,35.62,35.67,35.61,35.63,460900.0,25.4704,25.5062,25.4633,25.4776,460900.0
2009-08-14 15:35:00,35.64,35.73,35.63,35.71,507900.0,25.4847,25.5491,25.4776,25.5348,507900.0
2009-08-14 15:40:00,35.7,35.76,35.67,35.76,659500.0,25.5276,25.5705,25.5062,25.5705,659500.0
2009-08-14 15:45:00,35.76,35.81,35.73,35.74,1283000.0,25.5705,25.6063,25.5491,25.5562,1283000.0
2009-08-14 15:50:00,35.74,35.79,35.72,35.78,943800.0,25.5562,25.592,25.5419,25.5848,943800.0
2009-08-14 15:55:00,35.79,35.85,35.73,35.75,4422100.0,25.592,25.6349,25.5491,25.5634,4422100.0
2009-08-17 09:30:00,34.47,34.53,34.13,34.51,6244300.0,24.6481,24.691,24.405,24.6767,6244300.0
2009-08-17 09:35:00,34.52,34.54,34.36,34.37,3405600.0,24.6838,24.6981,24.5694,24.5766,3405600.0
2009-08-17 09:40:00,34.38,34.46,34.36,34.4,2210300.0,24.5837,24.6409,24.5694,24.598,2210300.0
2009-08-17 09:45:00,34.4,34.4,34.31,34.35,1685700.0,24.598,24.598,24.5337,24.5623,1685700.0
2009-08-17 09:50:00,34.35,34.42,34.34,34.39,1402500.0,24.5623,24.6123,24.5551,24.5909,1402500.0
2009-08-17 09:55:00,34.39,34.48,34.35,34.42,1757000.0,24.5909,24.6552,24.5623,24.6123,1757000.0
2009-08-17 10:00:00,34.42,34.42,34.35,34.42,1678900.0,24.6123,24.6123,24.5623,24.6123,1678900.0
2009-08-17 10:05:00,34.41,34.44,34.33,34.35,756500.0,24.6052,24.6266,24.548,24.5623,756500.0
2009-08-17 10:10:00,34.37,34.38,34.31,34.38,976400.0,24.5766,24.5837,24.5337,24.5837,976400.0
2009-08-17 10:15:00,34.37,34.39,34.3,34.38,1732800.0,24.5766,24.5909,24.5265,24.5837,1732800.0
2009-08-17 10:20:00,34.37,34.42,34.33,34.37,1173700.0,24.5766,24.6123,24.548,24.5766,1173700.0
2009-08-17 10:25:00,34.37,34.45,34.33,34.36,1287600.0,24.5766,24.6338,24.548,24.5694,1287600.0
2009-08-17 10:30:00,34.36,34.37,34.34,34.35,1175400.0,24.5694,24.5766,24.5551,24.5623,1175400.0
2009-08-17 10:35:00,34.35,34.37,34.3,34.33,1137400.0,24.5623,24.5766,24.5265,24.548,1137400.0
2009-08-17 10:40:00,34.32,34.37,34.32,34.34,805200.0,24.5408,24.5766,24.5408,24.5551,805200.0
2009-08-17 10:45:00,34.35,34.35,34.31,34.33,862400.0,24.5623,24.5623,24.5337,24.548,862400.0
2009-08-17 10:50:00,34.33,34.35,34.32,34.34,308700.0,24.548,24.5623,24.5408,24.5551,308700.0
2009-08-17 10:55:00,34.34,34.35,34.3,34.31,1091900.0,24.5551,24.5623,24.5265,24.5337,1091900.0
2009-08-17 11:00:00,34.31,34.33,34.29,34.3,890500.0,24.5337,24.548,24.5194,24.5265,890500.0
2009-08-17 11:05:00,34.3,34.32,34.27,34.27,623500.0,24.5265,24.5408,24.5051,24.5051,623500.0
2009-08-17 11:10:00,34.27,34.31,34.26,34.29,439000.0,24.5051,24.5337,24.4979,24.5194,439000.0
2009-08-17 11:15:00,34.29,34.3,34.24,34.26,852900.0,24.5194,24.5265,24.4836,24.4979,852900.0
2009-08-17 11:20:00,34.26,34.32,34.26,34.32,397200.0,24.4979,24.5408,24.4979,24.5408,397200.0
2009-08-17 11:25:00,34.33,34.45,34.32,34.35,564100.0,24.548,24.6338,24.5408,24.5623,564100.0
2009-08-17 11:30:00,34.35,34.35,34.32,34.33,481200.0,24.5623,24.5623,24.5408,24.548,481200.0
2009-08-17 11:35:00,34.32,34.35,34.31,34.34,603100.0,24.5408,24.5623,24.5337,24.5551,603100.0
2009-08-17 11:40:00,34.34,34.4,34.32,34.4,673700.0,24.5551,24.598,24.5408,24.598,673700.0
2009-08-17 11:45:00,34.4,34.4,34.36,34.39,880200.0,24.598,24.598,24.5694,24.5909,880200.0
2009-08-17 11:50:00,34.39,34.42,34.39,34.4,199200.0,24.5909,24.6123,24.5909,24.598,199200.0
2009-08-17 11:55:00,34.4,34.48,34.29,34.46,541100.0,24.598,24.6552,24.5194,24.6409,541100.0
2009-08-17 12:00:00,34.46,34.46,34.42,34.43,236800.0,24.6409,24.6409,24.6123,24.6195,236800.0
2009-08-17 12:05:00,34.42,34.42,34.37,34.38,263100.0,24.6123,24.6123,24.5766,24.5837,263100.0
2009-08-17 12:10:00,34.37,34.41,34.36,34.37,416200.0,24.5766,24.6052,24.5694,24.5766,416200.0
2009-08-17 12:15:00,34.37,34.38,34.35,34.37,330100.0,24.5766,24.5837,24.5623,24.5766,330100.0
2009-08-17 12:20:00,34.36,34.41,34.36,34.4,891600.0,24.5694,24.6052,24.5694,24.598,891600.0
2009-08-17 12:25:00,34.4,34.41,34.35,34.37,343500.0,24.598,24.6052,24.5623,24.5766,343500.0
2009-08-17 12:30:00,34.37,34.38,34.36,34.37,46900.0,24.5766,24.5837,24.5694,24.5766,46900.0
2009-08-17 12:35:00,34.37,34.38,34.34,34.34,304400.0,24.5766,24.5837,24.5551,24.5551,304400.0
2009-08-17 12:40:00,34.34,34.35,34.33,34.34,248600.0,24.5551,24.5623,24.548,24.5551,248600.0
2009-08-17 12:45:00,34.34,34.35,34.33,34.34,174400.0,24.5551,24.5623,24.548,24.5551,174400.0
2009-08-17 12:50:00,34.34,34.35,34.33,34.33,95800.0,24.5551,24.5623,24.548,24.548,95800.0
2009-08-17 12:55:00,34.33,34.35,34.32,34.35,487200.0,24.548,24.5623,24.5408,24.5623,487200.0
2009-08-17 13:00:00,34.35,34.35,34.29,34.3,262300.0,24.5623,24.5623,24.5194,24.5265,262300.0
2009-08-17 13:05:00,34.3,34.35,34.29,34.34,360600.0,24.5265,24.5623,24.5194,24.5551,360600.0
2009-08-17 13:10:00,34.35,34.36,34.32,34.36,178300.0,24.5623,24.5694,24.5408,24.5694,178300.0
2009-08-17 13:15:00,34.36,34.36,34.3,34.34,961300.0,24.5694,24.5694,24.5265,24.5551,961300.0
2009-08-17 13:20:00,34.33,34.35,34.31,34.33,853300.0,24.548,24.5623,24.5337,24.548,853300.0
2009-08-17 13:25:00,34.33,34.36,34.32,34.35,261800.0,24.548,24.5694,24.5408,24.5623,261800.0
2009-08-17 13:30:00,34.35,34.36,34.31,34.36,397700.0,24.5623,24.5694,24.5337,24.5694,397700.0
2009-08-17 13:35:00,34.35,34.39,34.35,34.37,241600.0,24.5623,24.5909,24.5623,24.5766,241600.0
2009-08-17 13:40:00,34.37,34.4,34.31,34.4,392000.0,24.5766,24.598,24.5337,24.598,392000.0
2009-08-17 13:45:00,34.39,34.43,34.36,34.42,371100.0,24.5909,24.6195,24.5694,24.6123,371100.0
2009-08-17 13:50:00,34.41,34.43,34.38,34.39,330100.0,24.6052,24.6195,24.5837,24.5909,330100.0
2009-08-17 13:55:00,34.39,34.46,34.38,34.45,331400.0,24.5909,24.6409,24.5837,24.6338,331400.0
2009-08-17 14:00:00,34.44,34.45,34.41,34.41,498600.0,24.6266,24.6338,24.6052,24.6052,498600.0
2009-08-17 14:05:00,34.41,34.42,34.39,34.42,127700.0,24.6052,24.6123,24.5909,24.6123,127700.0
2009-08-17 14:10:00,34.41,34.44,34.4,34.42,784100.0,24.6052,24.6266,24.598,24.6123,784100.0
2009-08-17 14:15:00,34.42,34.45,34.42,34.44,217900.0,24.6123,24.6338,24.6123,24.6266,217900.0
2009-08-17 14:20:00,34.43,34.45,34.4,34.42,471000.0,24.6195,24.6338,24.598,24.6123,471000.0
2009-08-17 14:25:00,34.41,34.47,34.4,34.45,227800.0,24.6052,24.6481,24.598,24.6338,227800.0
2009-08-17 14:30:00,34.46,34.48,34.45,34.47,262100.0,24.6409,24.6552,24.6338,24.6481,262100.0
2009-08-17 14:35:00,34.46,34.48,34.44,34.46,198600.0,24.6409,24.6552,24.6266,24.6409,198600.0
2009-08-17 14:40:00,34.45,34.46,34.41,34.46,439400.0,24.6338,24.6409,24.6052,24.6409,439400.0
2009-08-17 14:45:00,34.46,34.47,34.38,34.38,687700.0,24.6409,24.6481,24.5837,24.5837,687700.0
2009-08-17 14:50:00,34.38,34.4,34.38,34.38,236000.0,24.5837,24.598,24.5837,24.5837,236000.0
2009-08-17 14:55:00,34.38,34.43,34.38,34.4,308600.0,24.5837,24.6195,24.5837,24.598,308600.0
2009-08-17 15:00:00,34.4,34.43,34.4,34.43,447300.0,24.598,24.6195,24.598,24.6195,447300.0
2009-08-17 15:05:00,34.43,34.44,34.41,34.41,630500.0,24.6195,24.6266,24.6052,24.6052,630500.0
2009-08-17 15:10:00,34.42,34.43,34.4,34.4,386800.0,24.6123,24.6195,24.598,24.598,386800.0
2009-08-17 15:15:00,34.41,34.43,34.4,34.42,993300.0,24.6052,24.6195,24.598,24.6123,993300.0
2009-08-17 15:20:00,34.42,34.45,34.39,34.39,612900.0,24.6123,24.6338,24.5909,24.5909,612900.0
2009-08-17 15:25:00,34.39,34.39,34.34,34.39,1711000.0,24.5909,24.5909,24.5551,24.5909,1711000.0
2009-08-17 15:30:00,34.37,34.4,34.36,34.39,1118100.0,24.5766,24.598,24.5694,24.5909,1118100.0
2009-08-17 15:35:00,34.39,34.46,34.38,34.43,5060800.0,24.5909,24.6409,24.5837,24.6195,5060800.0
2009-08-17 15:40:00,34.43,34.44,34.33,34.38,2672400.0,24.6195,24.6266,24.548,24.5837,2672400.0
2009-08-17 15:45:00,34.38,34.39,34.32,34.33,3092800.0,24.5837,24.5909,24.5408,24.548,3092800.0
2009-08-17 15:50:00,34.32,34.37,34.3,34.36,3697500.0,24.5408,24.5766,24.5265,24.5694,3697500.0
2009-08-17 15:55:00,34.36,34.41,34.25,34.28,4703600.0,24.5694,24.6052,24.4908,24.5122,4703600.0
2009-08-18 09:30:00,34.77,34.89,34.73,34.84,2572500.0,24.8626,24.9484,24.834,24.9127,2572500.0
2009-08-18 09:35:00,34.84,34.87,34.81,34.81,2130900.0,24.9127,24.9341,24.8912,24.8912,2130900.0
2009-08-18 09:40:00,34.82,34.84,34.76,34.79,1124000.0,24.8984,24.9127,24.8555,24.8769,1124000.0
2009-08-18 09:45:00,34.79,34.8,34.68,34.72,2689400.0,24.8769,24.8841,24.7983,24.8269,2689400.0
2009-08-18 09:50:00,34.71,34.76,34.67,34.75,837200.0,24.8197,24.8555,24.7911,24.8483,837200.0
2009-08-18 09:55:00,34.76,34.76,34.71,34.73,962000.0,24.8555,24.8555,24.8197,24.834,962000.0
2009-08-18 10:00:00,34.73,34.85,34.7,34.84,760600.0,24.834,24.9198,24.8126,24.9127,760600.0
2009-08-18 10:05:00,34.85,34.86,34.81,34.85,3185700.0,24.9198,24.927,24.8912,24.9198,3185700.0
2009-08-18 10:10:00,34.85,34.86,34.79,34.8,4793100.0,24.9198,24.927,24.8769,24.8841,4793100.0
2009-08-18 10:15:00,34.8,34.87,34.8,34.83,2640400.0,24.8841,24.9341,24.8841,24.9055,2640400.0
2009-08-18 10:20:00,34.84,34.85,34.78,34.8,2273600.0,24.9127,24.9198,24.8698,24.8841,2273600.0
2009-08-18 10:25:00,34.8,34.81,34.76,34.77,686400.0,24.8841,24.8912,24.8555,24.8626,686400.0
2009-08-18 10:30:00,34.77,34.81,34.73,34.76,2610500.0,24.8626,24.8912,24.834,24.8555,2610500.0
2009-08-18 10:35:00,34.76,34.76,34.73,34.75,1698400.0,24.8555,24.8555,24.834,24.8483,1698400.0
2009-08-18 10:40:00,34.75,34.8,34.75,34.79,1297400.0,24.8483,24.8841,24.8483,24.8769,1297400.0
2009-08-18 10:45:00,34.78,34.8,34.76,34.78,885400.0,24.8698,24.8841,24.8555,24.8698,885400.0
2009-08-18 10:50:00,34.79,34.8,34.76,34.78,470400.0,24.8769,24.8841,24.8555,24.8698,470400.0
2009-08-18 10:55:00,34.78,34.79,34.74,34.74,389000.0,24.8698,24.8769,24.8412,24.8412,389000.0
2009-08-18 11:00:00,34.74,34.8,34.74,34.79,602300.0,24.8412,24.8841,24.8412,24.8769,602300.0
2009-08-18 11:05:00,34.79,34.82,34.76,34.81,444500.0,24.8769,24.8984,24.8555,24.8912,444500.0
2009-08-18 11:10:00,34.82,34.85,34.81,34.82,614500.0,24.8984,24.9198,24.8912,24.8984,614500.0
2009-08-18 11:15:00,34.82,34.87,34.82,34.85,585000.0,24.8984,24.9341,24.8984,24.9198,585000.0
2009-08-18 11:20:00,34.85,34.86,34.82,34.85,386800.0,24.9198,24.927,24.8984,24.9198,386800.0
2009-08-18 11:25:00,34.86,34.89,34.86,34.88,398700.0,24.927,24.9484,24.927,24.9413,398700.0
2009-08-18 11:30:00,34.88,34.99,34.88,34.99,916900.0,24.9413,25.0199,24.9413,25.0199,916900.0
2009-08-18 11:35:00,34.99,35.02,34.98,35.02,1099800.0,25.0199,25.0414,25.0128,25.0414,1099800.0
2009-08-18 11:40:00,35.02,35.02,34.97,34.97,390600.0,25.0414,25.0414,25.0056,25.0056,390600.0
2009-08-18 11:45:00,34.97,34.98,34.95,34.96,474300.0,25.0056,25.0128,24.9913,24.9985,474300.0
2009-08-18 11:50:00,34.97,34.99,34.96,34.97,456500.0,25.0056,25.0199,24.9985,25.0056,456500.0
2009-08-18 11:55:00,34.97,34.98,34.94,34.97,369200.0,25.0056,25.0128,24.9842,25.0056,369200.0
2009-08-18 12:00:00,34.97,35.03,34.97,35.01,684000.0,25.0056,25.0485,25.0056,25.0342,684000.0
2009-08-18 12:05:00,35.01,35.03,34.99,35.01,492300.0,25.0342,25.0485,25.0199,25.0342,492300.0
2009-08-18 12:10:00,35.01,35.02,34.98,34.99,316600.0,25.0342,25.0414,25.0128,25.0199,316600.0
2009-08-18 12:15:00,35.0,35.0,34.97,34.98,266000.0,25.0271,25.0271,25.0056,25.0128,266000.0
2009-08-18 12:20:00,34.97,34.98,34.97,34.97,48300.0,25.0056,25.0128,25.0056,25.0056,48300.0
2009-08-18 12:25:00,34.97,34.98,34.97,34.98,77900.0,25.0056,25.0128,25.0056,25.0128,77900.0
2009-08-18 12:30:00,34.98,34.98,34.96,34.97,108200.0,25.0128,25.0128,24.9985,25.0056,108200.0
2009-08-18 12:35:00,34.97,34.98,34.95,34.95,237900.0,25.0056,25.0128,24.9913,24.9913,237900.0
2009-08-18 12:40:00,34.94,35.01,34.94,34.99,471300.0,24.9842,25.0342,24.9842,25.0199,471300.0
2009-08-18 12:45:00,34.99,35.01,34.98,34.98,341100.0,25.0199,25.0342,25.0128,25.0128,341100.0
2009-08-18 12:50:00,34.98,34.99,34.95,34.95,260500.0,25.0128,25.0199,24.9913,24.9913,260500.0
2009-08-18 12:55:00,34.96,34.96,34.94,34.95,166100.0,24.9985,24.9985,24.9842,24.9913,166100.0
2009-08-18 13:00:00,34.94,35.01,34.94,35.0,426000.0,24.9842,25.0342,24.9842,25.0271,426000.0
2009-08-18 13:05:00,35.01,35.02,34.98,35.0,302400.0,25.0342,25.0414,25.0128,25.0271,302400.0
2009-08-18 13:10:00,35.0,35.01,34.93,34.93,531300.0,25.0271,25.0342,24.977,24.977,531300.0
2009-08-18 13:15:00,34.94,34.94,34.91,34.91,250500.0,24.9842,24.9842,24.9627,24.9627,250500.0
2009-08-18 13:20:00,34.92,34.95,34.91,34.95,169100.0,24.9699,24.9913,24.9627,24.9913,169100.0
2009-08-18 13:25:00,34.95,34.96,34.94,34.96,99200.0,24.9913,24.9985,24.9842,24.9985,99200.0
2009-08-18 13:30:00,34.95,34.97,34.93,34.93,408000.0,24.9913,25.0056,24.977,24.977,408000.0
2009-08-18 13:35:00,34.94,34.94,34.9,34.91,363400.0,24.9842,24.9842,24.9556,24.9627,363400.0
2009-08-18 13:40:00,34.91,34.92,34.9,34.91,94600.0,24.9627,24.9699,24.9556,24.9627,94600.0
2009-08-18 13:45:00,34.92,34.96,34.91,34.96,286500.0,24.9699,24.9985,24.9627,24.9985,286500.0
2009-08-18 13:50:00,34.96,34.96,34.94,34.94,169600.0,24.9985,24.9985,24.9842,24.9842,169600.0
2009-08-18 13:55:00,34.95,35.0,34.94,34.95,244500.0,24.9913,25.0271,24.9842,24.9913,244500.0
2009-08-18 14:00:00,34.96,35.01,34.95,35.0,311300.0,24.9985,25.0342,24.9913,25.0271,311300.0
2009-08-18 14:05:00,35.0,35.01,34.99,34.99,227900.0,25.0271,25.0342,25.0199,25.0199,227900.0
2009-08-18 14:10:00,35.0,35.01,34.99,35.01,126800.0,25.0271,25.0342,25.0199,25.0342,126800.0
2009-08-18 14:15:00,35.01,35.01,35.0,35.01,206800.0,25.0342,25.0342,25.0271,25.0342,206800.0
2009-08-18 14:20:00,35.01,35.03,34.99,35.01,451200.0,25.0342,25.0485,25.0199,25.0342,451200.0
2009-08-18 14:25:00,35.02,35.06,35.01,35.06,298800.0,25.0414,25.07,25.0342,25.07,298800.0
2009-08-18 14:30:00,35.06,35.09,35.01,35.02,531000.0,25.07,25.0914,25.0342,25.0414,531000.0
2009-08-18 14:35:00,35.02,35.03,35.0,35.01,242400.0,25.0414,25.0485,25.0271,25.0342,242400.0
2009-08-18 14:40:00,35.02,35.02,34.99,34.99,200000.0,25.0414,25.0414,25.0199,25.0199,200000.0
2009-08-18 14:45:00,34.99,35.03,34.99,35.0,388000.0,25.0199,25.0485,25.0199,25.0271,388000.0
2009-08-18 14:50:00,35.0,35.04,35.0,35.03,131800.0,25.0271,25.0557,25.0271,25.0485,131800.0
2009-08-18 14:55:00,35.04,35.04,35.0,35.02,193600.0,25.0557,25.0557,25.0271,25.0414,193600.0
2009-08-18 15:00:00,35.01,35.03,35.0,35.03,1353200.0,25.0342,25.0485,25.0271,25.0485,1353200.0
2009-08-18 15:05:00,35.03,35.07,35.03,35.06,994000.0,25.0485,25.0771,25.0485,25.07,994000.0
2009-08-18 15:10:00,35.06,35.07,35.05,35.06,600500.0,25.07,25.0771,25.0628,25.07,600500.0
2009-08-18 15:15:00,35.06,35.09,35.06,35.09,821300.0,25.07,25.0914,25.07,25.0914,821300.0
2009-08-18 15:20:00,35.09,35.09,35.07,35.07,401100.0,25.0914,25.0914,25.0771,25.0771,401100.0
2009-08-18 15:25:00,35.07,35.07,35.02,35.03,1342300.0,25.0771,25.0771,25.0414,25.0485,1342300.0
2009-08-18 15:30:00,35.03,35.05,35.0,35.05,1351900.0,25.0485,25.0628,25.0271,25.0628,1351900.0
2009-08-18 15:35:00,35.05,35.05,35.01,35.02,547100.0,25.0628,25.0628,25.0342,25.0414,547100.0
2009-08-18 15:40:00,35.02,35.07,35.02,35.06,452300.0,25.0414,25.0771,25.0414,25.07,452300.0
2009-08-18 15:45:00,35.06,35.07,35.03,35.04,515300.0,25.07,25.0771,25.0485,25.0557,515300.0
2009-08-18 15:50:00,35.05,35.08,35.01,35.02,1257700.0,25.0628,25.0843,25.0342,25.0414,1257700.0
2009-08-18 15:55:00,35.02,35.07,34.99,35.06,2791500.0,25.0414,25.0771,25.0199,25.07,2791500.0
2009-08-19 09:30:00,34.38,34.45,34.28,34.44,3125800.0,24.5837,24.6338,24.5122,24.6266,3125800.0
2009-08-19 09:35:00,34.44,34.52,34.43,34.51,1132200.0,24.6266,24.6838,24.6195,24.6767,1132200.0
2009-08-19 09:40:00,34.51,34.59,34.51,34.55,1172000.0,24.6767,24.7339,24.6767,24.7053,1172000.0
2009-08-19 09:45:00,34.55,34.63,34.54,34.55,1143900.0,24.7053,24.7625,24.6981,24.7053,1143900.0
2009-08-19 09:50:00,34.55,34.66,34.55,34.6,961400.0,24.7053,24.7839,24.7053,24.741,961400.0
2009-08-19 09:55:00,34.6,34.68,34.59,34.6,896100.0,24.741,24.7983,24.7339,24.741,896100.0
2009-08-19 10:00:00,34.61,34.74,34.6,34.74,801200.0,24.7482,24.8412,24.741,24.8412,801200.0
2009-08-19 10:05:00,34.74,34.76,34.71,34.72,779200.0,24.8412,24.8555,24.8197,24.8269,779200.0
2009-08-19 10:10:00,34.73,34.76,34.66,34.68,1112200.0,24.834,24.8555,24.7839,24.7983,1112200.0
2009-08-19 10:15:00,34.68,34.71,34.62,34.64,828700.0,24.7983,24.8197,24.7553,24.7696,828700.0
2009-08-19 10:20:00,34.64,34.67,34.62,34.63,1190200.0,24.7696,24.7911,24.7553,24.7625,1190200.0
2009-08-19 10:25:00,34.63,34.64,34.58,34.64,1087200.0,24.7625,24.7696,24.7267,24.7696,1087200.0
2009-08-19 10:30:00,34.64,34.8,34.64,34.73,3005100.0,24.7696,24.8841,24.7696,24.834,3005100.0
2009-08-19 10:35:00,34.73,34.83,34.71,34.77,2183900.0,24.834,24.9055,24.8197,24.8626,2183900.0
2009-08-19 10:40:00,34.76,34.84,34.76,34.84,655200.0,24.8555,24.9127,24.8555,24.9127,655200.0
2009-08-19 10:45:00,34.84,34.84,34.71,34.73,428200.0,24.9127,24.9127,24.8197,24.834,428200.0
2009-08-19 10:50:00,34.73,34.76,34.71,34.75,312500.0,24.834,24.8555,24.8197,24.8483,312500.0
2009-08-19 10:55:00,34.75,34.77,34.72,34.75,312200.0,24.8483,24.8626,24.8269,24.8483,312200.0
2009-08-19 11:00:00,34.75,34.81,34.72,34.78,449000.0,24.8483,24.8912,24.8269,24.8698,449000.0
2009-08-19 11:05:00,34.78,34.85,34.78,34.79,350600.0,24.8698,24.9198,24.8698,24.8769,350600.0
2009-08-19 11:10:00,34.8,34.8,34.74,34.76,378900.0,24.8841,24.8841,24.8412,24.8555,378900.0
2009-08-19 11:15:00,34.76,34.83,34.75,34.81,323200.0,24.8555,24.9055,24.8483,24.8912,323200.0
2009-08-19 11:20:00,34.81,34.81,34.76,34.76,185600.0,24.8912,24.8912,24.8555,24.8555,185600.0
2009-08-19 11:25:00,34.76,34.81,34.75,34.8,173600.0,24.8555,24.8912,24.8483,24.8841,173600.0
2009-08-19 11:30:00,34.8,34.82,34.76,34.77,393100.0,24.8841,24.8984,24.8555,24.8626,393100.0
2009-08-19 11:35:00,34.78,34.78,34.74,34.77,166200.0,24.8698,24.8698,24.8412,24.8626,166200.0
2009-08-19 11:40:00,34.76,34.81,34.75,34.78,279800.0,24.8555,24.8912,24.8483,24.8698,279800.0
2009-08-19 11:45:00,34.78,34.87,34.76,34.87,320100.0,24.8698,24.9341,24.8555,24.9341,320100.0
2009-08-19 11:50:00,34.87,35.03,34.86,35.02,687400.0,24.9341,25.0485,24.927,25.0414,687400.0
2009-08-19 11:55:00,35.02,35.12,35.01,35.11,1429000.0,25.0414,25.1129,25.0342,25.1057,1429000.0
2009-08-19 12:00:00,35.11,35.15,35.09,35.11,2884100.0,25.1057,25.1343,25.0914,25.1057,2884100.0
2009-08-19 12:05:00,35.11,35.19,35.09,35.19,819000.0,25.1057,25.1629,25.0914,25.1629,819000.0
2009-08-19 12:10:00,35.18,35.24,35.12,35.14,1283500.0,25.1558,25.1987,25.1129,25.1272,1283500.0
2009-08-19 12:15:00,35.14,35.15,35.11,35.13,745400.0,25.1272,25.1343,25.1057,25.12,745400.0
2009-08-19 12:20:00,35.13,35.17,35.13,35.17,818300.0,25.12,25.1486,25.12,25.1486,818300.0
2009-08-19 12:25:00,35.17,35.18,35.14,35.15,542000.0,25.1486,25.1558,25.1272,25.1343,542000.0
2009-08-19 12:30:00,35.16,35.17,35.1,35.13,539700.0,25.1415,25.1486,25.0986,25.12,539700.0
2009-08-19 12:35:00,35.13,35.19,35.13,35.18,266400.0,25.12,25.1629,25.12,25.1558,266400.0
2009-08-19 12:40:00,35.18,35.18,35.14,35.14,287200.0,25.1558,25.1558,25.1272,25.1272,287200.0
2009-08-19 12:45:00,35.15,35.16,35.13,35.13,291000.0,25.1343,25.1415,25.12,25.12,291000.0
2009-08-19 12:50:00,35.14,35.2,35.14,35.19,263200.0,25.1272,25.1701,25.1272,25.1629,263200.0
2009-08-19 12:55:00,35.19,35.2,35.17,35.17,255900.0,25.1629,25.1701,25.1486,25.1486,255900.0
2009-08-19 13:00:00,35.17,35.19,35.16,35.17,94800.0,25.1486,25.1629,25.1415,25.1486,94800.0
2009-08-19 13:05:00,35.17,35.21,35.16,35.21,256400.0,25.1486,25.1772,25.1415,25.1772,256400.0
2009-08-19 13:10:00,35.21,35.25,35.2,35.22,560000.0,25.1772,25.2058,25.1701,25.1844,560000.0
2009-08-19 13:15:00,35.22,35.23,35.18,35.19,327700.0,25.1844,25.1915,25.1558,25.1629,327700.0
2009-08-19 13:20:00,35.19,35.21,35.1,35.17,293000.0,25.1629,25.1772,25.0986,25.1486,293000.0
2009-08-19 13:25:00,35.17,35.19,35.15,35.18,657900.0,25.1486,25.1629,25.1343,25.1558,657900.0
2009-08-19 13:30:00,35.18,35.19,35.14,35.15,339300.0,25.1558,25.1629,25.1272,25.1343,339300.0
2009-08-19 13:35:00,35.14,35.2,35.14,35.19,560400.0,25.1272,25.1701,25.1272,25.1629,560400.0
2009-08-19 13:40:00,35.2,35.22,35.18,35.2,1293900.0,25.1701,25.1844,25.1558,25.1701,1293900.0
2009-08-19 13:45:00,35.22,35.22,35.17,35.2,1269700.0,25.1844,25.1844,25.1486,25.1701,1269700.0
2009-08-19 13:50:00,35.2,35.21,35.18,35.21,358600.0,25.1701,25.1772,25.1558,25.1772,358600.0
2009-08-19 13:55:00,35.2,35.21,35.18,35.2,237400.0,25.1701,25.1772,25.1558,25.1701,237400.0
2009-08-19 14:00:00,35.2,35.21,35.16,35.17,434900.0,25.1701,25.1772,25.1415,25.1486,434900.0
2009-08-19 14:05:00,35.17,35.18,35.16,35.17,541700.0,25.1486,25.1558,25.1415,25.1486,541700.0
2009-08-19 14:10:00,35.17,35.17,35.16,35.16,238100.0,25.1486,25.1486,25.1415,25.1415,238100.0
2009-08-19 14:15:00,35.16,35.17,35.13,35.15,384500.0,25.1415,25.1486,25.12,25.1343,384500.0
2009-08-19 14:20:00,35.14,35.16,35.12,35.12,511500.0,25.1272,25.1415,25.1129,25.1129,511500.0
2009-08-19 14:25:00,35.13,35.14,35.12,35.12,406700.0,25.12,25.1272,25.1129,25.1129,406700.0
2009-08-19 14:30:00,35.13,35.13,35.08,35.09,303800.0,25.12,25.12,25.0843,25.0914,303800.0
2009-08-19 14:35:00,35.08,35.1,35.08,35.08,305300.0,25.0843,25.0986,25.0843,25.0843,305300.0
2009-08-19 14:40:00,35.08,35.12,35.08,35.1,304300.0,25.0843,25.1129,25.0843,25.0986,304300.0
2009-08-19 14:45:00,35.1,35.11,35.07,35.07,391300.0,25.0986,25.1057,25.0771,25.0771,391300.0
2009-08-19 14:50:00,35.07,35.09,35.05,35.09,281700.0,25.0771,25.0914,25.0628,25.0914,281700.0
2009-08-19 14:55:00,35.09,35.14,35.09,35.12,490800.0,25.0914,25.1272,25.0914,25.1129,490800.0
2009-08-19 15:00:00,35.13,35.13,35.08,35.11,782800.0,25.12,25.12,25.0843,25.1057,782800.0
2009-08-19 15:05:00,35.12,35.12,35.05,35.06,933800.0,25.1129,25.1129,25.0628,25.07,933800.0
2009-08-19 15:10:00,35.06,35.07,34.99,35.03,1203700.0,25.07,25.0771,25.0199,25.0485,1203700.0
2009-08-19 15:15:00,35.03,35.05,35.02,35.05,565300.0,25.0485,25.0628,25.0414,25.0628,565300.0
2009-08-19 15:20:00,35.04,35.09,35.02,35.08,716800.0,25.0557,25.0914,25.0414,25.0843,716800.0
2009-08-19 15:25:00,35.08,35.09,35.04,35.09,756100.0,25.0843,25.0914,25.0557,25.0914,756100.0
2009-08-19 15:30:00,35.09,35.09,35.03,35.06,918900.0,25.0914,25.0914,25.0485,25.07,918900.0
2009-08-19 15:35:00,35.06,35.12,35.05,35.12,465300.0,25.07,25.1129,25.0628,25.1129,465300.0
2009-08-19 15:40:00,35.12,35.14,35.09,35.1,559600.0,25.1129,25.1272,25.0914,25.0986,559600.0
2009-08-19 15:45:00,35.1,35.12,35.07,35.08,551900.0,25.0986,25.1129,25.0771,25.0843,551900.0
2009-08-19 15:50:00,35.09,35.16,35.08,35.15,2252400.0,25.0914,25.1415,25.0843,25.1343,2252400.0
2009-08-19 15:55:00,35.15,35.18,35.14,35.16,3141700.0,25.1343,25.1558,25.1272,25.1415,3141700.0
2009-08-20 09:30:00,35.26,35.33,35.18,35.31,2122600.0,25.213,25.263,25.1558,25.2487,2122600.0
2009-08-20 09:35:00,35.32,35.39,35.3,35.35,914700.0,25.2559,25.3059,25.2416,25.2773,914700.0
2009-08-20 09:40:00,35.36,35.42,35.33,35.34,807300.0,25.2845,25.3274,25.263,25.2702,807300.0
2009-08-20 09:45:00,35.34,35.38,35.32,35.33,555600.0,25.2702,25.2988,25.2559,25.263,555600.0
2009-08-20 09:50:00,35.33,35.37,35.32,35.34,898700.0,25.263,25.2916,25.2559,25.2702,898700.0
2009-08-20 09:55:00,35.35,35.45,35.34,35.45,804100.0,25.2773,25.3488,25.2702,25.3488,804100.0
2009-08-20 10:00:00,35.45,35.49,35.4,35.4,1234900.0,25.3488,25.3774,25.3131,25.3131,1234900.0
2009-08-20 10:05:00,35.4,35.43,35.34,35.36,794900.0,25.3131,25.3345,25.2702,25.2845,794900.0
2009-08-20 10:10:00,35.36,35.37,35.3,35.34,722700.0,25.2845,25.2916,25.2416,25.2702,722700.0
2009-08-20 10:15:00,35.33,35.37,35.29,35.35,790900.0,25.263,25.2916,25.2344,25.2773,790900.0
2009-08-20 10:20:00,35.34,35.4,35.34,35.38,451700.0,25.2702,25.3131,25.2702,25.2988,451700.0
2009-08-20 10:25:00,35.39,35.42,35.37,35.41,338500.0,25.3059,25.3274,25.2916,25.3202,338500.0
2009-08-20 10:30:00,35.41,35.46,35.37,35.43,781800.0,25.3202,25.356,25.2916,25.3345,781800.0
2009-08-20 10:35:00,35.43,35.5,35.43,35.47,614700.0,25.3345,25.3846,25.3345,25.3631,614700.0
2009-08-20 10:40:00,35.47,35.54,35.46,35.53,577400.0,25.3631,25.4132,25.356,25.4061,577400.0
2009-08-20 10:45:00,35.52,35.56,35.52,35.55,423400.0,25.3989,25.4275,25.3989,25.4204,423400.0
2009-08-20 10:50:00,35.55,35.57,35.52,35.55,688200.0,25.4204,25.4347,25.3989,25.4204,688200.0
2009-08-20 10:55:00,35.55,35.57,35.55,35.56,775200.0,25.4204,25.4347,25.4204,25.4275,775200.0
2009-08-20 11:00:00,35.55,35.57,35.53,35.54,1321500.0,25.4204,25.4347,25.4061,25.4132,1321500.0
2009-08-20 11:05:00,35.55,35.55,35.49,35.51,608300.0,25.4204,25.4204,25.3774,25.3917,608300.0
2009-08-20 11:10:00,35.5,35.53,35.49,35.51,379800.0,25.3846,25.4061,25.3774,25.3917,379800.0
2009-08-20 11:15:00,35.51,35.51,35.48,35.49,336900.0,25.3917,25.3917,25.3703,25.3774,336900.0
2009-08-20 11:20:00,35.5,35.51,35.49,35.5,366900.0,25.3846,25.3917,25.3774,25.3846,366900.0
2009-08-20 11:25:00,35.5,35.52,35.49,35.52,197900.0,25.3846,25.3989,25.3774,25.3989,197900.0
2009-08-20 11:30:00,35.52,35.53,35.48,35.5,489600.0,25.3989,25.4061,25.3703,25.3846,489600.0
2009-08-20 11:35:00,35.49,35.5,35.43,35.47,436900.0,25.3774,25.3846,25.3345,25.3631,436900.0
2009-08-20 11:40:00,35.47,35.48,35.44,35.46,243400.0,25.3631,25.3703,25.3417,25.356,243400.0
2009-08-20 11:45:00,35.46,35.48,35.45,35.47,140000.0,25.356,25.3703,25.3488,25.3631,140000.0
2009-08-20 11:50:00,35.48,35.52,35.47,35.51,298000.0,25.3703,25.3989,25.3631,25.3917,298000.0
2009-08-20 11:55:00,35.52,35.54,35.5,35.51,499200.0,25.3989,25.4132,25.3846,25.3917,499200.0
2009-08-20 12:00:00,35.52,35.54,35.51,35.53,750600.0,25.3989,25.4132,25.3917,25.4061,750600.0
2009-08-20 12:05:00,35.53,35.56,35.53,35.56,812100.0,25.4061,25.4275,25.4061,25.4275,812100.0
2009-08-20 12:10:00,35.56,35.56,35.53,35.54,667800.0,25.4275,25.4275,25.4061,25.4132,667800.0
2009-08-20 12:15:00,35.54,35.55,35.52,35.54,494500.0,25.4132,25.4204,25.3989,25.4132,494500.0
2009-08-20 12:20:00,35.54,35.55,35.51,35.52,867700.0,25.4132,25.4204,25.3917,25.3989,867700.0
2009-08-20 12:25:00,35.53,35.56,35.51,35.54,506300.0,25.4061,25.4275,25.3917,25.4132,506300.0
2009-08-20 12:30:00,35.54,35.56,35.53,35.55,164900.0,25.4132,25.4275,25.4061,25.4204,164900.0
2009-08-20 12:35:00,35.55,35.56,35.54,35.56,190500.0,25.4204,25.4275,25.4132,25.4275,190500.0
2009-08-20 12:40:00,35.56,35.59,35.53,35.58,751700.0,25.4275,25.449,25.4061,25.4418,751700.0
2009-08-20 12:45:00,35.59,35.61,35.57,35.58,279900.0,25.449,25.4633,25.4347,25.4418,279900.0
2009-08-20 12:50:00,35.59,35.59,35.56,35.58,575400.0,25.449,25.449,25.4275,25.4418,575400.0
2009-08-20 12:55:00,35.58,35.58,35.55,35.56,270600.0,25.4418,25.4418,25.4204,25.4275,270600.0
2009-08-20 13:00:00,35.57,35.6,35.56,35.59,444300.0,25.4347,25.4561,25.4275,25.449,444300.0
2009-08-20 13:05:00,35.59,35.61,35.58,35.6,252100.0,25.449,25.4633,25.4418,25.4561,252100.0
2009-08-20 13:10:00,35.59,35.6,35.58,35.58,123500.0,25.449,25.4561,25.4418,25.4418,123500.0
2009-08-20 13:15:00,35.59,35.6,35.58,35.58,139900.0,25.449,25.4561,25.4418,25.4418,139900.0
2009-08-20 13:20:00,35.59,35.6,35.58,35.59,247800.0,25.449,25.4561,25.4418,25.449,247800.0
2009-08-20 13:25:00,35.59,35.62,35.58,35.61,571400.0,25.449,25.4704,25.4418,25.4633,571400.0
2009-08-20 13:30:00,35.61,35.64,35.61,35.64,186300.0,25.4633,25.4847,25.4633,25.4847,186300.0
2009-08-20 13:35:00,35.64,35.66,35.63,35.65,420500.0,25.4847,25.499,25.4776,25.4919,420500.0
2009-08-20 13:40:00,35.64,35.67,35.6,35.67,841000.0,25.4847,25.5062,25.4561,25.5062,841000.0
2009-08-20 13:45:00,35.66,35.68,35.65,35.66,674100.0,25.499,25.5133,25.4919,25.499,674100.0
2009-08-20 13:50:00,35.65,35.68,35.64,35.67,1717000.0,25.4919,25.5133,25.4847,25.5062,1717000.0
2009-08-20 13:55:00,35.67,35.7,35.66,35.68,381600.0,25.5062,25.5276,25.499,25.5133,381600.0
2009-08-20 14:00:00,35.68,35.71,35.67,35.7,932800.0,25.5133,25.5348,25.5062,25.5276,932800.0
2009-08-20 14:05:00,35.7,35.71,35.67,35.68,373600.0,25.5276,25.5348,25.5062,25.5133,373600.0
2009-08-20 14:10:00,35.69,35.72,35.67,35.72,1074000.0,25.5205,25.5419,25.5062,25.5419,1074000.0
2009-08-20 14:15:00,35.71,35.71,35.65,35.65,295200.0,25.5348,25.5348,25.4919,25.4919,295200.0
2009-08-20 14:20:00,35.65,35.66,35.63,35.66,289000.0,25.4919,25.499,25.4776,25.499,289000.0
2009-08-20 14:25:00,35.66,35.68,35.65,35.65,465500.0,25.499,25.5133,25.4919,25.4919,465500.0
2009-08-20 14:30:00,35.65,35.67,35.63,35.65,322000.0,25.4919,25.5062,25.4776,25.4919,322000.0
2009-08-20 14:35:00,35.66,35.67,35.62,35.66,606300.0,25.499,25.5062,25.4704,25.499,606300.0
2009-08-20 14:40:00,35.66,35.67,35.62,35.64,408400.0,25.499,25.5062,25.4704,25.4847,408400.0
2009-08-20 14:45:00,35.63,35.66,35.62,35.65,611200.0,25.4776,25.499,25.4704,25.4919,611200.0
2009-08-20 14:50:00,35.65,35.68,35.64,35.67,658000.0,25.4919,25.5133,25.4847,25.5062,658000.0
2009-08-20 14:55:00,35.67,35.69,35.65,35.66,887000.0,25.5062,25.5205,25.4919,25.499,887000.0
2009-08-20 15:00:00,35.66,35.71,35.65,35.69,1105200.0,25.499,25.5348,25.4919,25.5205,1105200.0
2009-08-20 15:05:00,35.69,35.76,35.67,35.75,979200.0,25.5205,25.5705,25.5062,25.5634,979200.0
2009-08-20 15:10:00,35.75,35.77,35.73,35.74,603900.0,25.5634,25.5777,25.5491,25.5562,603900.0
2009-08-20 15:15:00,35.74,35.77,35.73,35.75,617800.0,25.5562,25.5777,25.5491,25.5634,617800.0
2009-08-20 15:20:00,35.75,35.76,35.73,35.75,734100.0,25.5634,25.5705,25.5491,25.5634,734100.0
2009-08-20 15:25:00,35.76,35.78,35.75,35.76,833300.0,25.5705,25.5848,25.5634,25.5705,833300.0
2009-08-20 15:30:00,35.76,35.83,35.75,35.76,853300.0,25.5705,25.6206,25.5634,25.5705,853300.0
2009-08-20 15:35:00,35.77,35.81,35.76,35.77,1396700.0,25.5777,25.6063,25.5705,25.5777,1396700.0
2009-08-20 15:40:00,35.77,35.79,35.75,35.78,1082400.0,25.5777,25.592,25.5634,25.5848,1082400.0
2009-08-20 15:45:00,35.78,35.79,35.73,35.74,1113500.0,25.5848,25.592,25.5491,25.5562,1113500.0
2009-08-20 15:50:00,35.74,35.77,35.72,35.74,1144500.0,25.5562,25.5777,25.5419,25.5562,1144500.0
2009-08-20 15:55:00,35.74,35.78,35.73,35.76,2458100.0,25.5562,25.5848,25.5491,25.5705,2458100.0
2009-08-21 09:30:00,36.11,36.12,36.06,36.08,1720000.0,25.8208,25.8279,25.785,25.7993,1720000.0
2009-08-21 09:35:00,36.09,36.11,36.03,36.06,1489100.0,25.8065,25.8208,25.7636,25.785,1489100.0
2009-08-21 09:40:00,36.06,36.11,36.05,36.09,1201500.0,25.785,25.8208,25.7779,25.8065,1201500.0
2009-08-21 09:45:00,36.09,36.12,36.02,36.04,871900.0,25.8065,25.8279,25.7564,25.7707,871900.0
2009-08-21 09:50:00,36.04,36.04,35.97,36.01,977900.0,25.7707,25.7707,25.7207,25.7493,977900.0
2009-08-21 09:55:00,36.01,36.11,36.01,36.09,1170800.0,25.7493,25.8208,25.7493,25.8065,1170800.0
2009-08-21 10:00:00,36.09,36.35,36.09,36.35,4041100.0,25.8065,25.9924,25.8065,25.9924,4041100.0
2009-08-21 10:05:00,36.35,36.36,36.28,36.3,1500800.0,25.9924,25.9995,25.9423,25.9566,1500800.0
2009-08-21 10:10:00,36.3,36.37,36.28,36.37,1197400.0,25.9566,26.0067,25.9423,26.0067,1197400.0
2009-08-21 10:15:00,36.36,36.43,36.34,36.35,1573300.0,25.9995,26.0496,25.9852,25.9924,1573300.0
2009-08-21 10:20:00,36.36,36.36,36.29,36.32,1008300.0,25.9995,25.9995,25.9495,25.9709,1008300.0
2009-08-21 10:25:00,36.31,36.35,36.29,36.3,646500.0,25.9638,25.9924,25.9495,25.9566,646500.0
2009-08-21 10:30:00,36.29,36.32,36.29,36.32,691900.0,25.9495,25.9709,25.9495,25.9709,691900.0
2009-08-21 10:35:00,36.31,36.35,36.31,36.34,645000.0,25.9638,25.9924,25.9638,25.9852,645000.0
2009-08-21 10:40:00,36.34,36.36,36.3,36.32,668800.0,25.9852,25.9995,25.9566,25.9709,668800.0
2009-08-21 10:45:00,36.32,36.32,36.23,36.23,687500.0,25.9709,25.9709,25.9066,25.9066,687500.0
2009-08-21 10:50:00,36.23,36.24,36.19,36.2,375500.0,25.9066,25.9137,25.878,25.8851,375500.0
2009-08-21 10:55:00,36.21,36.25,36.21,36.23,463600.0,25.8923,25.9209,25.8923,25.9066,463600.0
2009-08-21 11:00:00,36.23,36.29,36.23,36.25,523700.0,25.9066,25.9495,25.9066,25.9209,523700.0
2009-08-21 11:05:00,36.25,36.26,36.24,36.26,162700.0,25.9209,25.928,25.9137,25.928,162700.0
2009-08-21 11:10:00,36.27,36.28,36.23,36.24,454900.0,25.9352,25.9423,25.9066,25.9137,454900.0
2009-08-21 11:15:00,36.24,36.26,36.22,36.24,467700.0,25.9137,25.928,25.8994,25.9137,467700.0
2009-08-21 11:20:00,36.25,36.28,36.24,36.27,336100.0,25.9209,25.9423,25.9137,25.9352,336100.0
2009-08-21 11:25:00,36.27,36.3,36.25,36.29,261000.0,25.9352,25.9566,25.9209,25.9495,261000.0
2009-08-21 11:30:00,36.28,36.3,36.26,36.29,470900.0,25.9423,25.9566,25.928,25.9495,470900.0
2009-08-21 11:35:00,36.29,36.3,36.27,36.29,793100.0,25.9495,25.9566,25.9352,25.9495,793100.0
2009-08-21 11:40:00,36.3,36.32,36.29,36.3,440700.0,25.9566,25.9709,25.9495,25.9566,440700.0
2009-08-21 11:45:00,36.3,36.36,36.29,36.35,605200.0,25.9566,25.9995,25.9495,25.9924,605200.0
2009-08-21 11:50:00,36.35,36.35,36.3,36.32,946300.0,25.9924,25.9924,25.9566,25.9709,946300.0
2009-08-21 11:55:00,36.32,36.33,36.25,36.32,649800.0,25.9709,25.9781,25.9209,25.9709,649800.0
2009-08-21 12:00:00,36.31,36.32,36.29,36.3,269700.0,25.9638,25.9709,25.9495,25.9566,269700.0
2009-08-21 12:05:00,36.3,36.3,36.26,36.29,656700.0,25.9566,25.9566,25.928,25.9495,656700.0
2009-08-21 12:10:00,36.28,36.33,36.28,36.32,800100.0,25.9423,25.9781,25.9423,25.9709,800100.0
2009-08-21 12:15:00,36.33,36.33,36.3,36.32,608100.0,25.9781,25.9781,25.9566,25.9709,608100.0
2009-08-21 12:20:00,36.33,36.33,36.31,36.33,365300.0,25.9781,25.9781,25.9638,25.9781,365300.0
2009-08-21 12:25:00,36.33,36.36,36.32,36.35,232200.0,25.9781,25.9995,25.9709,25.9924,232200.0
2009-08-21 12:30:00,36.35,36.36,36.32,36.33,331700.0,25.9924,25.9995,25.9709,25.9781,331700.0
2009-08-21 12:35:00,36.33,36.34,36.27,36.3,851700.0,25.9781,25.9852,25.9352,25.9566,851700.0
2009-08-21 12:40:00,36.3,36.33,36.3,36.3,345800.0,25.9566,25.9781,25.9566,25.9566,345800.0
2009-08-21 12:45:00,36.31,36.32,36.29,36.3,345900.0,25.9638,25.9709,25.9495,25.9566,345900.0
2009-08-21 12:50:00,36.31,36.32,36.29,36.3,328300.0,25.9638,25.9709,25.9495,25.9566,328300.0
2009-08-21 12:55:00,36.29,36.31,36.27,36.31,508500.0,25.9495,25.9638,25.9352,25.9638,508500.0
2009-08-21 13:00:00,36.31,36.32,36.3,36.3,315400.0,25.9638,25.9709,25.9566,25.9566,315400.0
2009-08-21 13:05:00,36.3,36.32,36.3,36.31,145600.0,25.9566,25.9709,25.9566,25.9638,145600.0
2009-08-21 13:10:00,36.32,36.32,36.3,36.31,175000.0,25.9709,25.9709,25.9566,25.9638,175000.0
2009-08-21 13:15:00,36.31,36.32,36.3,36.31,458400.0,25.9638,25.9709,25.9566,25.9638,458400.0
2009-08-21 13:20:00,36.31,36.34,36.31,36.33,586800.0,25.9638,25.9852,25.9638,25.9781,586800.0
2009-08-21 13:25:00,36.33,36.33,36.28,36.3,349000.0,25.9781,25.9781,25.9423,25.9566,349000.0
2009-08-21 13:30:00,36.31,36.31,36.27,36.28,416900.0,25.9638,25.9638,25.9352,25.9423,416900.0
2009-08-21 13:35:00,36.27,36.32,36.26,36.27,708600.0,25.9352,25.9709,25.928,25.9352,708600.0
2009-08-21 13:40:00,36.27,36.29,36.26,36.28,429700.0,25.9352,25.9495,25.928,25.9423,429700.0
2009-08-21 13:45:00,36.27,36.28,36.24,36.25,608500.0,25.9352,25.9423,25.9137,25.9209,608500.0
2009-08-21 13:50:00,36.24,36.27,36.22,36.25,687600.0,25.9137,25.9352,25.8994,25.9209,687600.0
2009-08-21 13:55:00,36.25,36.25,36.21,36.22,559100.0,25.9209,25.9209,25.8923,25.8994,559100.0
2009-08-21 14:00:00,36.22,36.25,36.21,36.24,423500.0,25.8994,25.9209,25.8923,25.9137,423500.0
2009-08-21 14:05:00,36.24,36.26,36.22,36.23,469700.0,25.9137,25.928,25.8994,25.9066,469700.0
2009-08-21 14:10:00,36.23,36.29,36.23,36.27,1392100.0,25.9066,25.9495,25.9066,25.9352,1392100.0
2009-08-21 14:15:00,36.27,36.28,36.24,36.26,750400.0,25.9352,25.9423,25.9137,25.928,750400.0
2009-08-21 14:20:00,36.27,36.27,36.24,36.25,785700.0,25.9352,25.9352,25.9137,25.9209,785700.0
2009-08-21 14:25:00,36.24,36.26,36.23,36.23,222500.0,25.9137,25.928,25.9066,25.9066,222500.0
2009-08-21 14:30:00,36.23,36.29,36.23,36.29,260700.0,25.9066,25.9495,25.9066,25.9495,260700.0
2009-08-21 14:35:00,36.28,36.29,36.26,36.27,371600.0,25.9423,25.9495,25.928,25.9352,371600.0
2009-08-21 14:40:00,36.27,36.27,36.25,36.25,417800.0,25.9352,25.9352,25.9209,25.9209,417800.0
2009-08-21 14:45:00,36.25,36.28,36.25,36.26,600500.0,25.9209,25.9423,25.9209,25.928,600500.0
2009-08-21 14:50:00,36.25,36.27,36.22,36.22,963700.0,25.9209,25.9352,25.8994,25.8994,963700.0
2009-08-21 14:55:00,36.23,36.28,36.22,36.27,630300.0,25.9066,25.9423,25.8994,25.9352,630300.0
2009-08-21 15:00:00,36.27,36.3,36.26,36.3,385000.0,25.9352,25.9566,25.928,25.9566,385000.0
2009-08-21 15:05:00,36.3,36.3,36.28,36.28,561600.0,25.9566,25.9566,25.9423,25.9423,561600.0
2009-08-21 15:10:00,36.28,36.31,36.28,36.31,297200.0,25.9423,25.9638,25.9423,25.9638,297200.0
2009-08-21 15:15:00,36.32,36.39,36.31,36.36,842800.0,25.9709,26.021,25.9638,25.9995,842800.0
2009-08-21 15:20:00,36.35,36.38,36.35,36.37,1269100.0,25.9924,26.0139,25.9924,26.0067,1269100.0
2009-08-21 15:25:00,36.37,36.39,36.33,36.35,1576500.0,26.0067,26.021,25.9781,25.9924,1576500.0
2009-08-21 15:30:00,36.36,36.38,36.31,36.34,1081200.0,25.9995,26.0139,25.9638,25.9852,1081200.0
2009-08-21 15:35:00,36.34,36.35,36.3,36.32,1059300.0,25.9852,25.9924,25.9566,25.9709,1059300.0
2009-08-21 15:40:00,36.32,36.35,36.31,36.34,2293200.0,25.9709,25.9924,25.9638,25.9852,2293200.0
2009-08-21 15:45:00,36.34,36.38,36.32,36.35,3008900.0,25.9852,26.0139,25.9709,25.9924,3008900.0
2009-08-21 15:50:00,36.34,36.36,36.33,36.35,1846500.0,25.9852,25.9995,25.9781,25.9924,1846500.0
2009-08-21 15:55:00,36.35,36.36,36.29,36.32,3151100.0,25.9924,25.9995,25.9495,25.9709,3151100.0
2009-08-24 09:30:00,36.71,36.84,36.7,36.82,1875100.0,26.2498,26.3428,26.2427,26.3285,1875100.0
2009-08-24 09:35:00,36.81,36.85,36.76,36.83,1275900.0,26.3213,26.3499,26.2856,26.3356,1275900.0
2009-08-24 09:40:00,36.83,36.84,36.76,36.77,917000.0,26.3356,26.3428,26.2856,26.2927,917000.0
2009-08-24 09:45:00,36.77,36.81,36.71,36.75,2152100.0,26.2927,26.3213,26.2498,26.2784,2152100.0
2009-08-24 09:50:00,36.75,36.75,36.68,36.7,1068600.0,26.2784,26.2784,26.2284,26.2427,1068600.0
2009-08-24 09:55:00,36.71,36.77,36.71,36.74,1193500.0,26.2498,26.2927,26.2498,26.2713,1193500.0
2009-08-24 10:00:00,36.74,36.82,36.74,36.79,1167000.0,26.2713,26.3285,26.2713,26.307,1167000.0
2009-08-24 10:05:00,36.79,36.86,36.78,36.85,1114200.0,26.307,26.3571,26.2999,26.3499,1114200.0
2009-08-24 10:10:00,36.85,36.87,36.8,36.8,1440700.0,26.3499,26.3642,26.3142,26.3142,1440700.0
2009-08-24 10:15:00,36.8,36.83,36.8,36.82,664900.0,26.3142,26.3356,26.3142,26.3285,664900.0
2009-08-24 10:20:00,36.82,36.85,36.8,36.85,493900.0,26.3285,26.3499,26.3142,26.3499,493900.0
2009-08-24 10:25:00,36.85,36.87,36.84,36.85,1034100.0,26.3499,26.3642,26.3428,26.3499,1034100.0
2009-08-24 10:30:00,36.85,36.85,36.83,36.85,485700.0,26.3499,26.3499,26.3356,26.3499,485700.0
2009-08-24 10:35:00,36.85,36.85,36.79,36.8,724000.0,26.3499,26.3499,26.307,26.3142,724000.0
2009-08-24 10:40:00,36.79,36.8,36.78,36.78,370400.0,26.307,26.3142,26.2999,26.2999,370400.0
2009-08-24 10:45:00,36.79,36.81,36.78,36.8,650000.0,26.307,26.3213,26.2999,26.3142,650000.0
2009-08-24 10:50:00,36.81,36.84,36.8,36.84,837400.0,26.3213,26.3428,26.3142,26.3428,837400.0
2009-08-24 10:55:00,36.83,36.86,36.82,36.86,414300.0,26.3356,26.3571,26.3285,26.3571,414300.0
2009-08-24 11:00:00,36.85,36.89,36.84,36.89,538400.0,26.3499,26.3785,26.3428,26.3785,538400.0
2009-08-24 11:05:00,36.89,36.91,36.88,36.89,502700.0,26.3785,26.3928,26.3714,26.3785,502700.0
2009-08-24 11:10:00,36.9,36.9,36.88,36.9,330900.0,26.3857,26.3857,26.3714,26.3857,330900.0
2009-08-24 11:15:00,36.9,36.9,36.87,36.88,507700.0,26.3857,26.3857,26.3642,26.3714,507700.0
2009-08-24 11:20:00,36.88,36.89,36.85,36.85,701500.0,26.3714,26.3785,26.3499,26.3499,701500.0
2009-08-24 11:25:00,36.86,36.86,36.83,36.84,643400.0,26.3571,26.3571,26.3356,26.3428,643400.0
2009-08-24 11:30:00,36.84,36.85,36.81,36.82,823600.0,26.3428,26.3499,26.3213,26.3285,823600.0
2009-08-24 11:35:00,36.83,36.85,36.81,36.81,846100.0,26.3356,26.3499,26.3213,26.3213,846100.0
2009-08-24 11:40:00,36.81,36.83,36.81,36.82,244500.0,26.3213,26.3356,26.3213,26.3285,244500.0
2009-08-24 11:45:00,36.83,36.83,36.8,36.8,290900.0,26.3356,26.3356,26.3142,26.3142,290900.0
2009-08-24 11:50:00,36.8,36.81,36.76,36.79,922000.0,26.3142,26.3213,26.2856,26.307,922000.0
2009-08-24 11:55:00,36.79,36.8,36.75,36.75,510200.0,26.307,26.3142,26.2784,26.2784,510200.0
2009-08-24 12:00:00,36.76,36.77,36.72,36.74,582300.0,26.2856,26.2927,26.257,26.2713,582300.0
2009-08-24 12:05:00,36.75,36.75,36.72,36.74,156000.0,26.2784,26.2784,26.257,26.2713,156000.0
2009-08-24 12:10:00,36.73,36.76,36.73,36.75,356800.0,26.2641,26.2856,26.2641,26.2784,356800.0
2009-08-24 12:15:00,36.76,36.77,36.74,36.75,391000.0,26.2856,26.2927,26.2713,26.2784,391000.0
2009-08-24 12:20:00,36.75,36.78,36.74,36.77,259500.0,26.2784,26.2999,26.2713,26.2927,259500.0
2009-08-24 12:25:00,36.77,36.79,36.76,36.78,212800.0,26.2927,26.307,26.2856,26.2999,212800.0
2009-08-24 12:30:00,36.78,36.78,36.73,36.74,371800.0,26.2999,26.2999,26.2641,26.2713,371800.0
2009-08-24 12:35:00,36.74,36.75,36.72,36.72,392900.0,26.2713,26.2784,26.257,26.257,392900.0
2009-08-24 12:40:00,36.72,36.75,36.71,36.75,338200.0,26.257,26.2784,26.2498,26.2784,338200.0
2009-08-24 12:45:00,36.75,36.76,36.75,36.76,140900.0,26.2784,26.2856,26.2784,26.2856,140900.0
2009-08-24 12:50:00,36.76,36.77,36.74,36.74,587100.0,26.2856,26.2927,26.2713,26.2713,587100.0
2009-08-24 12:55:00,36.74,36.75,36.71,36.71,312600.0,26.2713,26.2784,26.2498,26.2498,312600.0
2009-08-24 13:00:00,36.72,36.72,36.68,36.69,917300.0,26.257,26.257,26.2284,26.2355,917300.0
2009-08-24 13:05:00,36.68,36.69,36.56,36.57,1638100.0,26.2284,26.2355,26.1426,26.1497,1638100.0
2009-08-24 13:10:00,36.57,36.6,36.52,36.53,723700.0,26.1497,26.1712,26.114,26.1211,723700.0
2009-08-24 13:15:00,36.52,36.55,36.5,36.54,666300.0,26.114,26.1354,26.0997,26.1283,666300.0
2009-08-24 13:20:00,36.55,36.55,36.43,36.44,755200.0,26.1354,26.1354,26.0496,26.0568,755200.0
2009-08-24 13:25:00,36.44,36.47,36.42,36.42,810100.0,26.0568,26.0782,26.0425,26.0425,810100.0
2009-08-24 13:30:00,36.41,36.43,36.4,36.43,600100.0,26.0353,26.0496,26.0282,26.0496,600100.0
2009-08-24 13:35:00,36.43,36.5,36.42,36.5,636600.0,26.0496,26.0997,26.0425,26.0997,636600.0
2009-08-24 13:40:00,36.5,36.54,36.49,36.51,808300.0,26.0997,26.1283,26.0925,26.1068,808300.0
2009-08-24 13:45:00,36.51,36.53,36.5,36.52,366500.0,26.1068,26.1211,26.0997,26.114,366500.0
2009-08-24 13:50:00,36.52,36.52,36.49,36.49,281600.0,26.114,26.114,26.0925,26.0925,281600.0
2009-08-24 13:55:00,36.5,36.8,36.46,36.8,478200.0,26.0997,26.3142,26.0711,26.3142,478200.0
2009-08-24 14:00:00,36.47,36.48,36.43,36.44,180800.0,26.0782,26.0854,26.0496,26.0568,180800.0
2009-08-24 14:05:00,36.45,36.48,36.44,36.47,285600.0,26.0639,26.0854,26.0568,26.0782,285600.0
2009-08-24 14:10:00,36.47,36.52,36.46,36.51,266600.0,26.0782,26.114,26.0711,26.1068,266600.0
2009-08-24 14:15:00,36.51,36.57,36.51,36.55,259900.0,26.1068,26.1497,26.1068,26.1354,259900.0
2009-08-24 14:20:00,36.56,36.56,36.51,36.51,174600.0,26.1426,26.1426,26.1068,26.1068,174600.0
2009-08-24 14:25:00,36.51,36.75,36.47,36.49,373300.0,26.1068,26.2784,26.0782,26.0925,373300.0
2009-08-24 14:30:00,36.48,36.51,36.46,36.46,338800.0,26.0854,26.1068,26.0711,26.0711,338800.0
2009-08-24 14:35:00,36.47,36.48,36.45,36.48,645700.0,26.0782,26.0854,26.0639,26.0854,645700.0
2009-08-24 14:40:00,36.47,36.49,36.46,36.48,137300.0,26.0782,26.0925,26.0711,26.0854,137300.0
2009-08-24 14:45:00,36.48,36.49,36.46,36.46,313300.0,26.0854,26.0925,26.0711,26.0711,313300.0
2009-08-24 14:50:00,36.46,36.49,36.44,36.49,1201900.0,26.0711,26.0925,26.0568,26.0925,1201900.0
2009-08-24 14:55:00,36.49,36.52,36.48,36.5,593600.0,26.0925,26.114,26.0854,26.0997,593600.0
2009-08-24 15:00:00,36.5,36.5,36.44,36.45,360300.0,26.0997,26.0997,26.0568,26.0639,360300.0
2009-08-24 15:05:00,36.45,36.47,36.36,36.36,660000.0,26.0639,26.0782,25.9995,25.9995,660000.0
2009-08-24 15:10:00,36.37,36.4,36.35,36.39,687500.0,26.0067,26.0282,25.9924,26.021,687500.0
2009-08-24 15:15:00,36.4,36.4,36.34,36.34,420700.0,26.0282,26.0282,25.9852,25.9852,420700.0
2009-08-24 15:20:00,36.34,36.37,36.33,36.37,440900.0,25.9852,26.0067,25.9781,26.0067,440900.0
2009-08-24 15:25:00,36.37,36.46,36.36,36.44,455700.0,26.0067,26.0711,25.9995,26.0568,455700.0
2009-08-24 15:30:00,36.44,36.51,36.41,36.49,1201100.0,26.0568,26.1068,26.0353,26.0925,1201100.0
2009-08-24 15:35:00,36.5,36.5,36.42,36.43,761200.0,26.0997,26.0997,26.0425,26.0496,761200.0
2009-08-24 15:40:00,36.43,36.47,36.36,36.36,755200.0,26.0496,26.0782,25.9995,25.9995,755200.0
2009-08-24 15:45:00,36.36,36.39,36.33,36.35,1333000.0,25.9995,26.021,25.9781,25.9924,1333000.0
2009-08-24 15:50:00,36.36,36.41,36.35,36.38,1362900.0,25.9995,26.0353,25.9924,26.0139,1362900.0
2009-08-24 15:55:00,36.39,36.47,36.37,36.46,1763600.0,26.021,26.0782,26.0067,26.0711,1763600.0
2009-08-25 09:30:00,36.73,36.77,36.68,36.72,1020700.0,26.2641,26.2927,26.2284,26.257,1020700.0
2009-08-25 09:35:00,36.72,36.73,36.56,36.63,1949000.0,26.257,26.2641,26.1426,26.1926,1949000.0
2009-08-25 09:40:00,36.64,36.73,36.63,36.71,1714500.0,26.1998,26.2641,26.1926,26.2498,1714500.0
2009-08-25 09:45:00,36.71,36.75,36.69,36.75,1221700.0,26.2498,26.2784,26.2355,26.2784,1221700.0
2009-08-25 09:50:00,36.75,36.81,36.75,36.78,1049800.0,26.2784,26.3213,26.2784,26.2999,1049800.0
2009-08-25 09:55:00,36.79,36.83,36.76,36.81,653600.0,26.307,26.3356,26.2856,26.3213,653600.0
2009-08-25 10:00:00,36.8,37.0,36.8,36.88,2856800.0,26.3142,26.4572,26.3142,26.3714,2856800.0
2009-08-25 10:05:00,36.87,36.91,36.8,36.87,1397700.0,26.3642,26.3928,26.3142,26.3642,1397700.0
2009-08-25 10:10:00,36.86,36.89,36.75,36.76,910400.0,26.3571,26.3785,26.2784,26.2856,910400.0
2009-08-25 10:15:00,36.77,36.83,36.6,36.64,1101900.0,26.2927,26.3356,26.1712,26.1998,1101900.0
2009-08-25 10:20:00,36.64,36.7,36.6,36.68,932500.0,26.1998,26.2427,26.1712,26.2284,932500.0
2009-08-25 10:25:00,36.67,36.71,36.6,36.61,698600.0,26.2212,26.2498,26.1712,26.1783,698600.0
2009-08-25 10:30:00,36.61,36.68,36.6,36.65,850100.0,26.1783,26.2284,26.1712,26.2069,850100.0
2009-08-25 10:35:00,36.66,36.71,36.65,36.69,493200.0,26.2141,26.2498,26.2069,26.2355,493200.0
2009-08-25 10:40:00,36.7,36.73,36.68,36.72,487800.0,26.2427,26.2641,26.2284,26.257,487800.0
2009-08-25 10:45:00,36.73,36.74,36.67,36.67,449300.0,26.2641,26.2713,26.2212,26.2212,449300.0
2009-08-25 10:50:00,36.67,36.74,36.67,36.72,1112800.0,26.2212,26.2713,26.2212,26.257,1112800.0
2009-08-25 10:55:00,36.72,36.74,36.69,36.73,889400.0,26.257,26.2713,26.2355,26.2641,889400.0
2009-08-25 11:00:00,36.74,36.79,36.72,36.79,453200.0,26.2713,26.307,26.257,26.307,453200.0
2009-08-25 11:05:00,36.78,36.79,36.73,36.75,205200.0,26.2999,26.307,26.2641,26.2784,205200.0
2009-08-25 11:10:00,36.75,36.78,36.73,36.77,624700.0,26.2784,26.2999,26.2641,26.2927,624700.0
2009-08-25 11:15:00,36.77,36.78,36.74,36.77,786200.0,26.2927,26.2999,26.2713,26.2927,786200.0
2009-08-25 11:20:00,36.76,36.77,36.74,36.74,377800.0,26.2856,26.2927,26.2713,26.2713,377800.0
2009-08-25 11:25:00,36.74,36.82,36.74,36.8,875400.0,26.2713,26.3285,26.2713,26.3142,875400.0
2009-08-25 11:30:00,36.8,36.82,36.77,36.81,326800.0,26.3142,26.3285,26.2927,26.3213,326800.0
2009-08-25 11:35:00,36.81,36.81,36.78,36.81,418800.0,26.3213,26.3213,26.2999,26.3213,418800.0
2009-08-25 11:40:00,36.81,36.84,36.8,36.81,636600.0,26.3213,26.3428,26.3142,26.3213,636600.0
2009-08-25 11:45:00,36.81,36.84,36.79,36.8,672500.0,26.3213,26.3428,26.307,26.3142,672500.0
2009-08-25 11:50:00,36.81,36.81,36.76,36.77,485100.0,26.3213,26.3213,26.2856,26.2927,485100.0
2009-08-25 11:55:00,36.78,36.79,36.76,36.78,150500.0,26.2999,26.307,26.2856,26.2999,150500.0
2009-08-25 12:00:00,36.78,36.8,36.77,36.8,144200.0,26.2999,26.3142,26.2927,26.3142,144200.0
2009-08-25 12:05:00,36.8,36.81,36.77,36.8,680000.0,26.3142,26.3213,26.2927,26.3142,680000.0
2009-08-25 12:10:00,36.81,36.81,36.8,36.81,362300.0,26.3213,26.3213,26.3142,26.3213,362300.0
2009-08-25 12:15:00,36.81,36.81,36.8,36.81,331500.0,26.3213,26.3213,26.3142,26.3213,331500.0
2009-08-25 12:20:00,36.81,36.83,36.79,36.8,497100.0,26.3213,26.3356,26.307,26.3142,497100.0
2009-08-25 12:25:00,36.8,36.85,36.79,36.85,543900.0,26.3142,26.3499,26.307,26.3499,543900.0
2009-08-25 12:30:00,36.85,36.87,36.81,36.82,820100.0,26.3499,26.3642,26.3213,26.3285,820100.0
2009-08-25 12:35:00,36.82,36.82,36.8,36.81,135600.0,26.3285,26.3285,26.3142,26.3213,135600.0
2009-08-25 12:40:00,36.82,36.83,36.78,36.78,651900.0,26.3285,26.3356,26.2999,26.2999,651900.0
2009-08-25 12:45:00,36.78,36.81,36.76,36.76,289900.0,26.2999,26.3213,26.2856,26.2856,289900.0
2009-08-25 12:50:00,36.77,36.77,36.72,36.72,487800.0,26.2927,26.2927,26.257,26.257,487800.0
2009-08-25 12:55:00,36.72,36.72,36.62,36.64,1218400.0,26.257,26.257,26.1855,26.1998,1218400.0
2009-08-25 13:00:00,36.64,36.68,36.63,36.66,1238900.0,26.1998,26.2284,26.1926,26.2141,1238900.0
2009-08-25 13:05:00,36.66,36.66,36.64,36.65,112500.0,26.2141,26.2141,26.1998,26.2069,112500.0
2009-08-25 13:10:00,36.66,36.67,36.64,36.65,764600.0,26.2141,26.2212,26.1998,26.2069,764600.0
2009-08-25 13:15:00,36.65,36.66,36.63,36.63,601200.0,26.2069,26.2141,26.1926,26.1926,601200.0
2009-08-25 13:20:00,36.64,36.64,36.55,36.59,1000700.0,26.1998,26.1998,26.1354,26.164,1000700.0
2009-08-25 13:25:00,36.59,36.59,36.53,36.55,831800.0,26.164,26.164,26.1211,26.1354,831800.0
2009-08-25 13:30:00,36.55,36.6,36.54,36.55,937000.0,26.1354,26.1712,26.1283,26.1354,937000.0
2009-08-25 13:35:00,36.56,36.59,36.53,36.59,576600.0,26.1426,26.164,26.1211,26.164,576600.0
2009-08-25 13:40:00,36.59,36.59,36.57,36.57,111500.0,26.164,26.164,26.1497,26.1497,111500.0
2009-08-25 13:45:00,36.57,36.58,36.54,36.57,205400.0,26.1497,26.1569,26.1283,26.1497,205400.0
2009-08-25 13:50:00,36.58,36.59,36.53,36.54,319800.0,26.1569,26.164,26.1211,26.1283,319800.0
2009-08-25 13:55:00,36.55,36.55,36.51,36.53,285400.0,26.1354,26.1354,26.1068,26.1211,285400.0
2009-08-25 14:00:00,36.52,36.54,36.48,36.52,364700.0,26.114,26.1283,26.0854,26.114,364700.0
2009-08-25 14:05:00,36.52,36.56,36.51,36.53,327200.0,26.114,26.1426,26.1068,26.1211,327200.0
2009-08-25 14:10:00,36.53,36.54,36.51,36.52,153500.0,26.1211,26.1283,26.1068,26.114,153500.0
2009-08-25 14:15:00,36.53,36.58,36.52,36.57,248900.0,26.1211,26.1569,26.114,26.1497,248900.0
2009-08-25 14:20:00,36.57,36.59,36.54,36.56,516400.0,26.1497,26.164,26.1283,26.1426,516400.0
2009-08-25 14:25:00,36.56,36.57,36.52,36.54,650400.0,26.1426,26.1497,26.114,26.1283,650400.0
2009-08-25 14:30:00,36.53,36.55,36.52,36.52,233300.0,26.1211,26.1354,26.114,26.114,233300.0
2009-08-25 14:35:00,36.53,36.53,36.42,36.44,392700.0,26.1211,26.1211,26.0425,26.0568,392700.0
2009-08-25 14:40:00,36.44,36.45,36.39,36.41,1010300.0,26.0568,26.0639,26.021,26.0353,1010300.0
2009-08-25 14:45:00,36.42,36.46,36.38,36.46,566500.0,26.0425,26.0711,26.0139,26.0711,566500.0
2009-08-25 14:50:00,36.46,36.51,36.45,36.5,505300.0,26.0711,26.1068,26.0639,26.0997,505300.0
2009-08-25 14:55:00,36.5,36.51,36.43,36.48,331000.0,26.0997,26.1068,26.0496,26.0854,331000.0
2009-08-25 15:00:00,36.49,36.55,36.49,36.54,600700.0,26.0925,26.1354,26.0925,26.1283,600700.0
2009-08-25 15:05:00,36.55,36.58,36.54,36.55,379200.0,26.1354,26.1569,26.1283,26.1354,379200.0
2009-08-25 15:10:00,36.56,36.58,36.54,36.56,253300.0,26.1426,26.1569,26.1283,26.1426,253300.0
2009-08-25 15:15:00,36.56,36.57,36.51,36.53,247500.0,26.1426,26.1497,26.1068,26.1211,247500.0
2009-08-25 15:20:00,36.53,36.57,36.51,36.53,497800.0,26.1211,26.1497,26.1068,26.1211,497800.0
2009-08-25 15:25:00,36.54,36.55,36.48,36.49,767500.0,26.1283,26.1354,26.0854,26.0925,767500.0
2009-08-25 15:30:00,36.5,36.5,36.39,36.42,1299600.0,26.0997,26.0997,26.021,26.0425,1299600.0
2009-08-25 15:35:00,36.42,36.46,36.4,36.44,332100.0,26.0425,26.0711,26.0282,26.0568,332100.0
2009-08-25 15:40:00,36.45,36.47,36.41,36.44,406900.0,26.0639,26.0782,26.0353,26.0568,406900.0
2009-08-25 15:45:00,36.43,36.46,36.38,36.39,1178200.0,26.0496,26.0711,26.0139,26.021,1178200.0
2009-08-25 15:50:00,36.4,36.49,36.38,36.44,1406900.0,26.0282,26.0925,26.0139,26.0568,1406900.0
2009-08-25 15:55:00,36.43,36.45,36.37,36.38,2249500.0,26.0496,26.0639,26.0067,26.0139,2249500.0
2009-08-26 09:30:00,36.21,36.26,36.16,36.22,1457300.0,25.8923,25.928,25.8565,25.8994,1457300.0
2009-08-26 09:35:00,36.21,36.22,36.09,36.2,1233800.0,25.8923,25.8994,25.8065,25.8851,1233800.0
2009-08-26 09:40:00,36.21,36.22,36.13,36.15,1095000.0,25.8923,25.8994,25.8351,25.8494,1095000.0
2009-08-26 09:45:00,36.15,36.19,36.1,36.11,1228800.0,25.8494,25.878,25.8136,25.8208,1228800.0
2009-08-26 09:50:00,36.11,36.13,36.02,36.09,1118500.0,25.8208,25.8351,25.7564,25.8065,1118500.0
2009-08-26 09:55:00,36.09,36.14,36.07,36.12,739100.0,25.8065,25.8422,25.7922,25.8279,739100.0
2009-08-26 10:00:00,36.14,36.26,36.12,36.21,1245600.0,25.8422,25.928,25.8279,25.8923,1245600.0
2009-08-26 10:05:00,36.22,36.31,36.21,36.25,980900.0,25.8994,25.9638,25.8923,25.9209,980900.0
2009-08-26 10:10:00,36.25,36.32,36.22,36.31,615600.0,25.9209,25.9709,25.8994,25.9638,615600.0
2009-08-26 10:15:00,36.31,36.37,36.29,36.33,1015200.0,25.9638,26.0067,25.9495,25.9781,1015200.0
2009-08-26 10:20:00,36.33,36.38,36.32,36.32,619700.0,25.9781,26.0139,25.9709,25.9709,619700.0
2009-08-26 10:25:00,36.32,36.33,36.25,36.27,890900.0,25.9709,25.9781,25.9209,25.9352,890900.0
2009-08-26 10:30:00,36.26,36.35,36.25,36.33,799500.0,25.928,25.9924,25.9209,25.9781,799500.0
2009-08-26 10:35:00,36.34,36.37,36.31,36.34,881600.0,25.9852,26.0067,25.9638,25.9852,881600.0
2009-08-26 10:40:00,36.35,36.35,36.23,36.25,750800.0,25.9924,25.9924,25.9066,25.9209,750800.0
2009-08-26 10:45:00,36.24,36.25,36.17,36.18,1050700.0,25.9137,25.9209,25.8637,25.8708,1050700.0
2009-08-26 10:50:00,36.18,36.23,36.18,36.21,701600.0,25.8708,25.9066,25.8708,25.8923,701600.0
2009-08-26 10:55:00,36.21,36.21,36.17,36.19,790800.0,25.8923,25.8923,25.8637,25.878,790800.0
2009-08-26 11:00:00,36.19,36.22,36.17,36.21,838300.0,25.878,25.8994,25.8637,25.8923,838300.0
2009-08-26 11:05:00,36.2,36.2,36.08,36.09,1139900.0,25.8851,25.8851,25.7993,25.8065,1139900.0
2009-08-26 11:10:00,36.09,36.1,36.05,36.09,1220200.0,25.8065,25.8136,25.7779,25.8065,1220200.0
2009-08-26 11:15:00,36.08,36.12,36.08,36.1,1036100.0,25.7993,25.8279,25.7993,25.8136,1036100.0
2009-08-26 11:20:00,36.1,36.1,36.04,36.07,473500.0,25.8136,25.8136,25.7707,25.7922,473500.0
2009-08-26 11:25:00,36.07,36.12,36.06,36.09,375000.0,25.7922,25.8279,25.785,25.8065,375000.0
2009-08-26 11:30:00,36.1,36.1,36.06,36.1,261800.0,25.8136,25.8136,25.785,25.8136,261800.0
2009-08-26 11:35:00,36.09,36.09,36.02,36.03,426300.0,25.8065,25.8065,25.7564,25.7636,426300.0
2009-08-26 11:40:00,36.03,36.1,36.02,36.06,609800.0,25.7636,25.8136,25.7564,25.785,609800.0
2009-08-26 11:45:00,36.05,36.08,36.04,36.07,503200.0,25.7779,25.7993,25.7707,25.7922,503200.0
2009-08-26 11:50:00,36.07,36.1,36.07,36.09,676900.0,25.7922,25.8136,25.7922,25.8065,676900.0
2009-08-26 11:55:00,36.09,36.09,36.05,36.08,238800.0,25.8065,25.8065,25.7779,25.7993,238800.0
2009-08-26 12:00:00,36.07,36.09,36.05,36.09,291000.0,25.7922,25.8065,25.7779,25.8065,291000.0
2009-08-26 12:05:00,36.09,36.09,36.06,36.08,167400.0,25.8065,25.8065,25.785,25.7993,167400.0
2009-08-26 12:10:00,36.07,36.1,36.06,36.09,243400.0,25.7922,25.8136,25.785,25.8065,243400.0
2009-08-26 12:15:00,36.09,36.13,36.08,36.13,219100.0,25.8065,25.8351,25.7993,25.8351,219100.0
2009-08-26 12:20:00,36.13,36.19,36.13,36.15,287400.0,25.8351,25.878,25.8351,25.8494,287400.0
2009-08-26 12:25:00,36.16,36.17,36.13,36.16,166300.0,25.8565,25.8637,25.8351,25.8565,166300.0
2009-08-26 12:30:00,36.15,36.16,36.09,36.12,361000.0,25.8494,25.8565,25.8065,25.8279,361000.0
2009-08-26 12:35:00,36.13,36.15,36.11,36.13,295100.0,25.8351,25.8494,25.8208,25.8351,295100.0
2009-08-26 12:40:00,36.12,36.13,36.08,36.1,172700.0,25.8279,25.8351,25.7993,25.8136,172700.0
2009-08-26 12:45:00,36.1,36.1,36.08,36.09,156500.0,25.8136,25.8136,25.7993,25.8065,156500.0
2009-08-26 12:50:00,36.09,36.1,36.07,36.09,178900.0,25.8065,25.8136,25.7922,25.8065,178900.0
2009-08-26 12:55:00,36.09,36.11,36.07,36.09,257500.0,25.8065,25.8208,25.7922,25.8065,257500.0
2009-08-26 13:00:00,36.09,36.11,36.07,36.07,114300.0,25.8065,25.8208,25.7922,25.7922,114300.0
2009-08-26 13:05:00,36.07,36.07,36.02,36.05,91200.0,25.7922,25.7922,25.7564,25.7779,91200.0
2009-08-26 13:10:00,36.04,36.06,36.03,36.03,147000.0,25.7707,25.785,25.7636,25.7636,147000.0
2009-08-26 13:15:00,36.04,36.06,35.99,36.02,231400.0,25.7707,25.785,25.735,25.7564,231400.0
2009-08-26 13:20:00,36.01,36.05,36.01,36.05,331000.0,25.7493,25.7779,25.7493,25.7779,331000.0
2009-08-26 13:25:00,36.05,36.06,36.03,36.05,182500.0,25.7779,25.785,25.7636,25.7779,182500.0
2009-08-26 13:30:00,36.05,36.07,36.04,36.07,132700.0,25.7779,25.7922,25.7707,25.7922,132700.0
2009-08-26 13:35:00,36.07,36.08,36.03,36.08,950800.0,25.7922,25.7993,25.7636,25.7993,950800.0
2009-08-26 13:40:00,36.08,36.1,36.06,36.08,148800.0,25.7993,25.8136,25.785,25.7993,148800.0
2009-08-26 13:45:00,36.09,36.11,36.07,36.08,136100.0,25.8065,25.8208,25.7922,25.7993,136100.0
2009-08-26 13:50:00,36.09,36.1,36.07,36.07,118900.0,25.8065,25.8136,25.7922,25.7922,118900.0
2009-08-26 13:55:00,36.07,36.2,36.07,36.2,295700.0,25.7922,25.8851,25.7922,25.8851,295700.0
2009-08-26 14:00:00,36.2,36.2,36.17,36.18,312500.0,25.8851,25.8851,25.8637,25.8708,312500.0
2009-08-26 14:05:00,36.19,36.2,36.16,36.16,189100.0,25.878,25.8851,25.8565,25.8565,189100.0
2009-08-26 14:10:00,36.17,36.17,36.13,36.16,683300.0,25.8637,25.8637,25.8351,25.8565,683300.0
2009-08-26 14:15:00,36.16,36.18,36.16,36.17,248700.0,25.8565,25.8708,25.8565,25.8637,248700.0
2009-08-26 14:20:00,36.17,36.2,36.16,36.17,216100.0,25.8637,25.8851,25.8565,25.8637,216100.0
2009-08-26 14:25:00,36.18,36.2,36.05,36.16,657100.0,25.8708,25.8851,25.7779,25.8565,657100.0
2009-08-26 14:30:00,36.16,36.2,36.14,36.16,188100.0,25.8565,25.8851,25.8422,25.8565,188100.0
2009-08-26 14:35:00,36.15,36.18,36.14,36.18,192800.0,25.8494,25.8708,25.8422,25.8708,192800.0
2009-08-26 14:40:00,36.18,36.2,36.15,36.2,233800.0,25.8708,25.8851,25.8494,25.8851,233800.0
2009-08-26 14:45:00,36.2,36.25,36.19,36.24,672900.0,25.8851,25.9209,25.878,25.9137,672900.0
2009-08-26 14:50:00,36.24,36.24,36.15,36.18,612200.0,25.9137,25.9137,25.8494,25.8708,612200.0
2009-08-26 14:55:00,36.18,36.18,36.1,36.12,400300.0,25.8708,25.8708,25.8136,25.8279,400300.0
2009-08-26 15:00:00,36.12,36.16,36.1,36.14,271800.0,25.8279,25.8565,25.8136,25.8422,271800.0
2009-08-26 15:05:00,36.14,36.16,36.1,36.13,256400.0,25.8422,25.8565,25.8136,25.8351,256400.0
2009-08-26 15:10:00,36.13,36.16,36.11,36.13,279700.0,25.8351,25.8565,25.8208,25.8351,279700.0
2009-08-26 15:15:00,36.13,36.15,36.12,36.13,315300.0,25.8351,25.8494,25.8279,25.8351,315300.0
2009-08-26 15:20:00,36.13,36.15,36.12,36.13,139400.0,25.8351,25.8494,25.8279,25.8351,139400.0
2009-08-26 15:25:00,36.12,36.19,36.11,36.15,354900.0,25.8279,25.878,25.8208,25.8494,354900.0
2009-08-26 15:30:00,36.14,36.18,36.1,36.12,791600.0,25.8422,25.8708,25.8136,25.8279,791600.0
2009-08-26 15:35:00,36.12,36.16,36.11,36.15,411800.0,25.8279,25.8565,25.8208,25.8494,411800.0
2009-08-26 15:40:00,36.16,36.17,36.12,36.16,383400.0,25.8565,25.8637,25.8279,25.8565,383400.0
2009-08-26 15:45:00,36.16,36.21,36.11,36.2,1022100.0,25.8565,25.8923,25.8208,25.8851,1022100.0
2009-08-26 15:50:00,36.2,36.23,36.18,36.22,926500.0,25.8851,25.9066,25.8708,25.8994,926500.0
2009-08-26 15:55:00,36.22,36.29,36.17,36.29,4872000.0,25.8994,25.9495,25.8637,25.9495,4872000.0
2009-08-27 09:30:00,36.05,36.12,36.0,36.0,1756200.0,25.7779,25.8279,25.7421,25.7421,1756200.0
2009-08-27 09:35:00,36.0,36.07,35.99,36.01,1536200.0,25.7421,25.7922,25.735,25.7493,1536200.0
2009-08-27 09:40:00,36.01,36.01,35.92,35.94,2159000.0,25.7493,25.7493,25.6849,25.6992,2159000.0
2009-08-27 09:45:00,35.94,35.98,35.88,35.92,848500.0,25.6992,25.7278,25.6563,25.6849,848500.0
2009-08-27 09:50:00,35.92,35.94,35.8,35.82,1428000.0,25.6849,25.6992,25.5991,25.6134,1428000.0
2009-08-27 09:55:00,35.82,35.84,35.75,35.77,1065100.0,25.6134,25.6277,25.5634,25.5777,1065100.0
2009-08-27 10:00:00,35.76,35.76,35.68,35.73,1444700.0,25.5705,25.5705,25.5133,25.5491,1444700.0
2009-08-27 10:05:00,35.72,35.72,35.63,35.64,1198900.0,25.5419,25.5419,25.4776,25.4847,1198900.0
2009-08-27 10:10:00,35.64,35.68,35.58,35.67,3557900.0,25.4847,25.5133,25.4418,25.5062,3557900.0
2009-08-27 10:15:00,35.67,35.68,35.62,35.67,1019300.0,25.5062,25.5133,25.4704,25.5062,1019300.0
2009-08-27 10:20:00,35.67,35.81,35.67,35.68,879200.0,25.5062,25.6063,25.5062,25.5133,879200.0
2009-08-27 10:25:00,35.67,35.68,35.64,35.66,858700.0,25.5062,25.5133,25.4847,25.499,858700.0
2009-08-27 10:30:00,35.66,35.71,35.65,35.7,681800.0,25.499,25.5348,25.4919,25.5276,681800.0
2009-08-27 10:35:00,35.69,35.7,35.61,35.61,465600.0,25.5205,25.5276,25.4633,25.4633,465600.0
2009-08-27 10:40:00,35.61,35.67,35.6,35.67,340800.0,25.4633,25.5062,25.4561,25.5062,340800.0
2009-08-27 10:45:00,35.67,35.67,35.6,35.61,418600.0,25.5062,25.5062,25.4561,25.4633,418600.0
2009-08-27 10:50:00,35.61,35.62,35.57,35.61,407400.0,25.4633,25.4704,25.4347,25.4633,407400.0
2009-08-27 10:55:00,35.61,35.63,35.55,35.58,1035500.0,25.4633,25.4776,25.4204,25.4418,1035500.0
2009-08-27 11:00:00,35.59,35.59,35.53,35.59,1954000.0,25.449,25.449,25.4061,25.449,1954000.0
2009-08-27 11:05:00,35.59,35.63,35.58,35.63,288000.0,25.449,25.4776,25.4418,25.4776,288000.0
2009-08-27 11:10:00,35.63,35.64,35.6,35.62,445100.0,25.4776,25.4847,25.4561,25.4704,445100.0
2009-08-27 11:15:00,35.61,35.62,35.56,35.57,504600.0,25.4633,25.4704,25.4275,25.4347,504600.0
2009-08-27 11:20:00,35.57,35.61,35.54,35.61,461200.0,25.4347,25.4633,25.4132,25.4633,461200.0
2009-08-27 11:25:00,35.61,35.69,35.61,35.68,388600.0,25.4633,25.5205,25.4633,25.5133,388600.0
2009-08-27 11:30:00,35.68,35.69,35.66,35.68,277200.0,25.5133,25.5205,25.499,25.5133,277200.0
2009-08-27 11:35:00,35.67,35.68,35.62,35.62,381400.0,25.5062,25.5133,25.4704,25.4704,381400.0
2009-08-27 11:40:00,35.62,35.65,35.62,35.63,384900.0,25.4704,25.4919,25.4704,25.4776,384900.0
2009-08-27 11:45:00,35.64,35.73,35.63,35.72,340300.0,25.4847,25.5491,25.4776,25.5419,340300.0
2009-08-27 11:50:00,35.73,35.73,35.69,35.71,337400.0,25.5491,25.5491,25.5205,25.5348,337400.0
2009-08-27 11:55:00,35.71,35.79,35.71,35.79,423200.0,25.5348,25.592,25.5348,25.592,423200.0
2009-08-27 12:00:00,35.78,35.81,35.77,35.77,378600.0,25.5848,25.6063,25.5777,25.5777,378600.0
2009-08-27 12:05:00,35.78,35.8,35.77,35.77,483800.0,25.5848,25.5991,25.5777,25.5777,483800.0
2009-08-27 12:10:00,35.77,35.82,35.76,35.81,545900.0,25.5777,25.6134,25.5705,25.6063,545900.0
2009-08-27 12:15:00,35.82,35.84,35.81,35.81,667800.0,25.6134,25.6277,25.6063,25.6063,667800.0
2009-08-27 12:20:00,35.81,35.85,35.8,35.85,646000.0,25.6063,25.6349,25.5991,25.6349,646000.0
2009-08-27 12:25:00,35.85,35.87,35.82,35.87,511600.0,25.6349,25.6492,25.6134,25.6492,511600.0
2009-08-27 12:30:00,35.87,35.91,35.85,35.85,1100600.0,25.6492,25.6778,25.6349,25.6349,1100600.0
2009-08-27 12:35:00,35.85,35.85,35.81,35.81,542400.0,25.6349,25.6349,25.6063,25.6063,542400.0
2009-08-27 12:40:00,35.81,35.83,35.77,35.81,561200.0,25.6063,25.6206,25.5777,25.6063,561200.0
2009-08-27 12:45:00,35.8,35.82,35.79,35.79,165600.0,25.5991,25.6134,25.592,25.592,165600.0
2009-08-27 12:50:00,35.79,35.81,35.79,35.79,121400.0,25.592,25.6063,25.592,25.592,121400.0
2009-08-27 12:55:00,35.79,35.82,35.78,35.81,283000.0,25.592,25.6134,25.5848,25.6063,283000.0
2009-08-27 13:00:00,35.82,35.83,35.81,35.82,122700.0,25.6134,25.6206,25.6063,25.6134,122700.0
2009-08-27 13:05:00,35.81,35.85,35.8,35.82,430200.0,25.6063,25.6349,25.5991,25.6134,430200.0
2009-08-27 13:10:00,35.83,35.83,35.76,35.76,228600.0,25.6206,25.6206,25.5705,25.5705,228600.0
2009-08-27 13:15:00,35.76,35.78,35.76,35.78,192100.0,25.5705,25.5848,25.5705,25.5848,192100.0
2009-08-27 13:20:00,35.78,35.8,35.77,35.79,123900.0,25.5848,25.5991,25.5777,25.592,123900.0
2009-08-27 13:25:00,35.79,35.81,35.78,35.81,289200.0,25.592,25.6063,25.5848,25.6063,289200.0
2009-08-27 13:30:00,35.8,35.86,35.79,35.86,148900.0,25.5991,25.642,25.592,25.642,148900.0
2009-08-27 13:35:00,35.86,35.9,35.86,35.88,340300.0,25.642,25.6706,25.642,25.6563,340300.0
2009-08-27 13:40:00,35.89,35.91,35.88,35.9,319000.0,25.6635,25.6778,25.6563,25.6706,319000.0
2009-08-27 13:45:00,35.9,35.98,35.9,35.97,1239100.0,25.6706,25.7278,25.6706,25.7207,1239100.0
2009-08-27 13:50:00,35.97,36.01,35.94,36.01,343900.0,25.7207,25.7493,25.6992,25.7493,343900.0
2009-08-27 13:55:00,36.01,36.04,35.95,35.96,471600.0,25.7493,25.7707,25.7064,25.7135,471600.0
2009-08-27 14:00:00,35.96,36.04,35.96,36.04,465500.0,25.7135,25.7707,25.7135,25.7707,465500.0
2009-08-27 14:05:00,36.04,36.09,36.03,36.07,803600.0,25.7707,25.8065,25.7636,25.7922,803600.0
2009-08-27 14:10:00,36.07,36.09,36.03,36.04,623800.0,25.7922,25.8065,25.7636,25.7707,623800.0
2009-08-27 14:15:00,36.05,36.08,36.04,36.04,430900.0,25.7779,25.7993,25.7707,25.7707,430900.0
2009-08-27 14:20:00,36.05,36.09,36.05,36.06,369700.0,25.7779,25.8065,25.7779,25.785,369700.0
2009-08-27 14:25:00,36.06,36.12,36.05,36.11,430500.0,25.785,25.8279,25.7779,25.8208,430500.0
2009-08-27 14:30:00,36.11,36.2,35.9,36.2,1365800.0,25.8208,25.8851,25.6706,25.8851,1365800.0
2009-08-27 14:35:00,36.2,36.24,36.17,36.21,1034000.0,25.8851,25.9137,25.8637,25.8923,1034000.0
2009-08-27 14:40:00,36.22,36.28,36.19,36.27,960500.0,25.8994,25.9423,25.878,25.9352,960500.0
2009-08-27 14:45:00,36.27,36.28,36.19,36.2,912600.0,25.9352,25.9423,25.878,25.8851,912600.0
2009-08-27 14:50:00,36.2,36.22,36.19,36.21,351300.0,25.8851,25.8994,25.878,25.8923,351300.0
2009-08-27 14:55:00,36.21,36.21,36.16,36.2,263200.0,25.8923,25.8923,25.8565,25.8851,263200.0
2009-08-27 15:00:00,36.2,36.21,36.15,36.15,153800.0,25.8851,25.8923,25.8494,25.8494,153800.0
2009-08-27 15:05:00,36.16,36.2,36.12,36.17,543600.0,25.8565,25.8851,25.8279,25.8637,543600.0
2009-08-27 15:10:00,36.16,36.18,36.15,36.15,703200.0,25.8565,25.8708,25.8494,25.8494,703200.0
2009-08-27 15:15:00,36.16,36.19,36.12,36.16,677200.0,25.8565,25.878,25.8279,25.8565,677200.0
2009-08-27 15:20:00,36.17,36.23,35.6,36.18,949200.0,25.8637,25.9066,25.4561,25.8708,949200.0
2009-08-27 15:25:00,36.18,36.18,36.09,36.1,699900.0,25.8708,25.8708,25.8065,25.8136,699900.0
2009-08-27 15:30:00,36.1,36.16,36.09,36.1,579600.0,25.8136,25.8565,25.8065,25.8136,579600.0
2009-08-27 15:35:00,36.1,36.18,36.09,36.18,763000.0,25.8136,25.8708,25.8065,25.8708,763000.0
2009-08-27 15:40:00,36.17,36.18,36.12,36.16,780400.0,25.8637,25.8708,25.8279,25.8565,780400.0
2009-08-27 15:45:00,36.16,36.18,36.13,36.17,556900.0,25.8565,25.8708,25.8351,25.8637,556900.0
2009-08-27 15:50:00,36.17,36.21,36.14,36.15,1481200.0,25.8637,25.8923,25.8422,25.8494,1481200.0
2009-08-27 15:55:00,36.16,36.22,36.12,36.21,2165500.0,25.8565,25.8994,25.8279,25.8923,2165500.0
2009-08-28 09:30:00,36.42,36.45,36.37,36.38,1237700.0,26.0425,26.0639,26.0067,26.0139,1237700.0
2009-08-28 09:35:00,36.38,36.48,36.37,36.41,1429900.0,26.0139,26.0854,26.0067,26.0353,1429900.0
2009-08-28 09:40:00,36.41,36.42,36.26,36.27,2005200.0,26.0353,26.0425,25.928,25.9352,2005200.0
2009-08-28 09:45:00,36.27,36.33,36.24,36.29,1142700.0,25.9352,25.9781,25.9137,25.9495,1142700.0
2009-08-28 09:50:00,36.29,36.37,36.28,36.36,953700.0,25.9495,26.0067,25.9423,25.9995,953700.0
2009-08-28 09:55:00,36.38,36.38,36.18,36.2,910400.0,26.0139,26.0139,25.8708,25.8851,910400.0
2009-08-28 10:00:00,36.2,36.25,36.14,36.2,783100.0,25.8851,25.9209,25.8422,25.8851,783100.0
2009-08-28 10:05:00,36.2,36.23,36.13,36.18,1417700.0,25.8851,25.9066,25.8351,25.8708,1417700.0
2009-08-28 10:10:00,36.18,36.26,36.15,36.18,922900.0,25.8708,25.928,25.8494,25.8708,922900.0
2009-08-28 10:15:00,36.17,36.21,36.16,36.2,552400.0,25.8637,25.8923,25.8565,25.8851,552400.0
2009-08-28 10:20:00,36.2,36.2,36.13,36.13,647900.0,25.8851,25.8851,25.8351,25.8351,647900.0
2009-08-28 10:25:00,36.14,36.17,36.02,36.05,1729800.0,25.8422,25.8637,25.7564,25.7779,1729800.0
2009-08-28 10:30:00,36.05,36.05,35.99,36.05,1365200.0,25.7779,25.7779,25.735,25.7779,1365200.0
2009-08-28 10:35:00,36.04,36.2,36.03,36.15,602800.0,25.7707,25.8851,25.7636,25.8494,602800.0
2009-08-28 10:40:00,36.15,36.15,36.1,36.11,496200.0,25.8494,25.8494,25.8136,25.8208,496200.0
2009-08-28 10:45:00,36.1,36.15,36.08,36.15,792400.0,25.8136,25.8494,25.7993,25.8494,792400.0
2009-08-28 10:50:00,36.15,36.19,36.13,36.16,419500.0,25.8494,25.878,25.8351,25.8565,419500.0
2009-08-28 10:55:00,36.16,36.22,36.14,36.16,260100.0,25.8565,25.8994,25.8422,25.8565,260100.0
2009-08-28 11:00:00,36.15,36.17,36.1,36.13,293700.0,25.8494,25.8637,25.8136,25.8351,293700.0
2009-08-28 11:05:00,36.12,36.17,36.11,36.14,540500.0,25.8279,25.8637,25.8208,25.8422,540500.0
2009-08-28 11:10:00,36.14,36.14,36.07,36.1,367500.0,25.8422,25.8422,25.7922,25.8136,367500.0
2009-08-28 11:15:00,36.1,36.13,36.09,36.11,517500.0,25.8136,25.8351,25.8065,25.8208,517500.0
2009-08-28 11:20:00,36.12,36.17,36.11,36.13,610600.0,25.8279,25.8637,25.8208,25.8351,610600.0
2009-08-28 11:25:00,36.12,36.15,36.1,36.14,747400.0,25.8279,25.8494,25.8136,25.8422,747400.0
2009-08-28 11:30:00,36.13,36.14,36.09,36.1,404700.0,25.8351,25.8422,25.8065,25.8136,404700.0
2009-08-28 11:35:00,36.09,36.15,36.09,36.12,444800.0,25.8065,25.8494,25.8065,25.8279,444800.0
2009-08-28 11:40:00,36.12,36.14,36.07,36.08,366700.0,25.8279,25.8422,25.7922,25.7993,366700.0
2009-08-28 11:45:00,36.07,36.09,36.06,36.09,463600.0,25.7922,25.8065,25.785,25.8065,463600.0
2009-08-28 11:50:00,36.09,36.09,36.03,36.05,457000.0,25.8065,25.8065,25.7636,25.7779,457000.0
2009-08-28 11:55:00,36.05,36.06,36.0,36.05,650400.0,25.7779,25.785,25.7421,25.7779,650400.0
2009-08-28 12:00:00,36.04,36.08,36.04,36.06,344000.0,25.7707,25.7993,25.7707,25.785,344000.0
2009-08-28 12:05:00,36.06,36.07,36.02,36.04,391800.0,25.785,25.7922,25.7564,25.7707,391800.0
2009-08-28 12:10:00,36.04,36.05,35.99,36.0,269200.0,25.7707,25.7779,25.735,25.7421,269200.0
2009-08-28 12:15:00,35.99,35.99,35.91,35.93,528300.0,25.735,25.735,25.6778,25.6921,528300.0
2009-08-28 12:20:00,35.93,35.94,35.83,35.83,1838900.0,25.6921,25.6992,25.6206,25.6206,1838900.0
2009-08-28 12:25:00,35.83,35.9,35.82,35.86,474900.0,25.6206,25.6706,25.6134,25.642,474900.0
2009-08-28 12:30:00,35.86,35.9,35.85,35.89,399800.0,25.642,25.6706,25.6349,25.6635,399800.0
2009-08-28 12:35:00,35.89,35.92,35.87,35.91,413300.0,25.6635,25.6849,25.6492,25.6778,413300.0
2009-08-28 12:40:00,35.92,35.93,35.9,35.92,333100.0,25.6849,25.6921,25.6706,25.6849,333100.0
2009-08-28 12:45:00,35.93,35.94,35.92,35.93,208400.0,25.6921,25.6992,25.6849,25.6921,208400.0
2009-08-28 12:50:00,35.92,35.92,35.88,35.89,167400.0,25.6849,25.6849,25.6563,25.6635,167400.0
2009-08-28 12:55:00,35.89,35.9,35.88,35.88,280300.0,25.6635,25.6706,25.6563,25.6563,280300.0
2009-08-28 13:00:00,35.89,35.93,35.88,35.92,182500.0,25.6635,25.6921,25.6563,25.6849,182500.0
2009-08-28 13:05:00,35.92,35.97,35.92,35.97,152700.0,25.6849,25.7207,25.6849,25.7207,152700.0
2009-08-28 13:10:00,35.97,36.05,35.93,36.02,471800.0,25.7207,25.7779,25.6921,25.7564,471800.0
2009-08-28 13:15:00,36.02,36.02,35.98,36.0,208400.0,25.7564,25.7564,25.7278,25.7421,208400.0
2009-08-28 13:20:00,35.99,36.04,35.99,36.01,132900.0,25.735,25.7707,25.735,25.7493,132900.0
2009-08-28 13:25:00,36.02,36.03,36.0,36.02,121700.0,25.7564,25.7636,25.7421,25.7564,121700.0
2009-08-28 13:30:00,36.02,36.05,36.01,36.05,235800.0,25.7564,25.7779,25.7493,25.7779,235800.0
2009-08-28 13:35:00,36.05,36.05,36.01,36.02,262400.0,25.7779,25.7779,25.7493,25.7564,262400.0
2009-08-28 13:40:00,36.02,36.04,36.02,36.04,151000.0,25.7564,25.7707,25.7564,25.7707,151000.0
2009-08-28 13:45:00,36.03,36.04,35.99,36.01,306400.0,25.7636,25.7707,25.735,25.7493,306400.0
2009-08-28 13:50:00,36.01,36.04,36.0,36.03,249700.0,25.7493,25.7707,25.7421,25.7636,249700.0
2009-08-28 13:55:00,36.02,36.04,36.0,36.01,787600.0,25.7564,25.7707,25.7421,25.7493,787600.0
2009-08-28 14:00:00,36.0,36.01,35.98,36.0,522500.0,25.7421,25.7493,25.7278,25.7421,522500.0
2009-08-28 14:05:00,36.0,36.05,36.0,36.05,258200.0,25.7421,25.7779,25.7421,25.7779,258200.0
2009-08-28 14:10:00,36.05,36.05,36.03,36.03,338800.0,25.7779,25.7779,25.7636,25.7636,338800.0
2009-08-28 14:15:00,36.04,36.07,36.03,36.07,1086700.0,25.7707,25.7922,25.7636,25.7922,1086700.0
2009-08-28 14:20:00,36.06,36.07,36.01,36.03,476400.0,25.785,25.7922,25.7493,25.7636,476400.0
2009-08-28 14:25:00,36.03,36.03,36.0,36.03,335400.0,25.7636,25.7636,25.7421,25.7636,335400.0
2009-08-28 14:30:00,36.02,36.03,35.94,35.98,515900.0,25.7564,25.7636,25.6992,25.7278,515900.0
2009-08-28 14:35:00,35.98,36.02,35.96,36.0,246600.0,25.7278,25.7564,25.7135,25.7421,246600.0
2009-08-28 14:40:00,36.0,36.03,35.97,35.97,391300.0,25.7421,25.7636,25.7207,25.7207,391300.0
2009-08-28 14:45:00,35.97,36.01,35.95,36.0,332400.0,25.7207,25.7493,25.7064,25.7421,332400.0
2009-08-28 14:50:00,36.0,36.04,35.99,36.01,420700.0,25.7421,25.7707,25.735,25.7493,420700.0
2009-08-28 14:55:00,36.02,36.05,36.0,36.01,592600.0,25.7564,25.7779,25.7421,25.7493,592600.0
2009-08-28 15:00:00,36.01,36.06,36.01,36.06,416000.0,25.7493,25.785,25.7493,25.785,416000.0
2009-08-28 15:05:00,36.05,36.06,35.98,36.0,327300.0,25.7779,25.785,25.7278,25.7421,327300.0
2009-08-28 15:10:00,36.0,36.03,36.0,36.01,283200.0,25.7421,25.7636,25.7421,25.7493,283200.0
2009-08-28 15:15:00,36.02,36.04,36.01,36.03,199900.0,25.7564,25.7707,25.7493,25.7636,199900.0
2009-08-28 15:20:00,36.04,36.09,36.03,36.07,494500.0,25.7707,25.8065,25.7636,25.7922,494500.0
2009-08-28 15:25:00,36.07,36.08,36.03,36.03,663500.0,25.7922,25.7993,25.7636,25.7636,663500.0
2009-08-28 15:30:00,36.04,36.08,35.97,35.98,495200.0,25.7707,25.7993,25.7207,25.7278,495200.0
2009-08-28 15:35:00,35.99,36.02,35.94,35.99,401300.0,25.735,25.7564,25.6992,25.735,401300.0
2009-08-28 15:40:00,35.99,36.04,35.97,35.99,641100.0,25.735,25.7707,25.7207,25.735,641100.0
2009-08-28 15:45:00,35.99,36.04,35.95,36.02,420800.0,25.735,25.7707,25.7064,25.7564,420800.0
2009-08-28 15:50:00,36.02,36.03,35.97,36.03,669600.0,25.7564,25.7636,25.7207,25.7636,669600.0
2009-08-28 15:55:00,36.03,36.04,36.0,36.03,1320500.0,25.7636,25.7707,25.7421,25.7636,1320500.0
2009-08-31 09:30:00,35.41,35.44,35.38,35.4,3462300.0,25.3202,25.3417,25.2988,25.3131,3462300.0
2009-08-31 09:35:00,35.39,35.44,35.36,35.42,2102000.0,25.3059,25.3417,25.2845,25.3274,2102000.0
2009-08-31 09:40:00,35.42,35.43,35.32,35.38,2613300.0,25.3274,25.3345,25.2559,25.2988,2613300.0
2009-08-31 09:45:00,35.37,35.4,35.28,35.3,2318600.0,25.2916,25.3131,25.2273,25.2416,2318600.0
2009-08-31 09:50:00,35.3,35.3,35.19,35.23,2068900.0,25.2416,25.2416,25.1629,25.1915,2068900.0
2009-08-31 09:55:00,35.23,35.33,35.23,35.33,1645200.0,25.1915,25.263,25.1915,25.263,1645200.0
2009-08-31 10:00:00,35.32,35.32,35.24,35.28,1631100.0,25.2559,25.2559,25.1987,25.2273,1631100.0
2009-08-31 10:05:00,35.28,35.34,35.27,35.33,1628200.0,25.2273,25.2702,25.2201,25.263,1628200.0
2009-08-31 10:10:00,35.33,35.36,35.3,35.36,814400.0,25.263,25.2845,25.2416,25.2845,814400.0
2009-08-31 10:15:00,35.35,35.36,35.28,35.31,1382600.0,25.2773,25.2845,25.2273,25.2487,1382600.0
2009-08-31 10:20:00,35.32,35.34,35.26,35.27,1496700.0,25.2559,25.2702,25.213,25.2201,1496700.0
2009-08-31 10:25:00,35.26,35.3,35.26,35.3,1617900.0,25.213,25.2416,25.213,25.2416,1617900.0
2009-08-31 10:30:00,35.29,35.3,35.23,35.26,903900.0,25.2344,25.2416,25.1915,25.213,903900.0
2009-08-31 10:35:00,35.26,35.34,35.26,35.33,903600.0,25.213,25.2702,25.213,25.263,903600.0
2009-08-31 10:40:00,35.33,35.39,35.33,35.35,1245700.0,25.263,25.3059,25.263,25.2773,1245700.0
2009-08-31 10:45:00,35.34,35.37,35.31,35.33,2097600.0,25.2702,25.2916,25.2487,25.263,2097600.0
2009-08-31 10:50:00,35.33,35.37,35.32,35.33,1801700.0,25.263,25.2916,25.2559,25.263,1801700.0
2009-08-31 10:55:00,35.32,35.34,35.3,35.34,673100.0,25.2559,25.2702,25.2416,25.2702,673100.0
2009-08-31 11:00:00,35.34,35.34,35.28,35.29,1037300.0,25.2702,25.2702,25.2273,25.2344,1037300.0
2009-08-31 11:05:00,35.29,35.32,35.29,35.31,651800.0,25.2344,25.2559,25.2344,25.2487,651800.0
2009-08-31 11:10:00,35.31,35.33,35.28,35.29,386000.0,25.2487,25.263,25.2273,25.2344,386000.0
2009-08-31 11:15:00,35.28,35.35,35.28,35.29,582500.0,25.2273,25.2773,25.2273,25.2344,582500.0
2009-08-31 11:20:00,35.29,35.32,35.23,35.25,492500.0,25.2344,25.2559,25.1915,25.2058,492500.0
2009-08-31 11:25:00,35.25,35.29,35.24,35.25,276900.0,25.2058,25.2344,25.1987,25.2058,276900.0
2009-08-31 11:30:00,35.24,35.28,35.23,35.25,405700.0,25.1987,25.2273,25.1915,25.2058,405700.0
2009-08-31 11:35:00,35.25,35.32,35.24,35.32,350900.0,25.2058,25.2559,25.1987,25.2559,350900.0
2009-08-31 11:40:00,35.32,35.32,35.29,35.3,270200.0,25.2559,25.2559,25.2344,25.2416,270200.0
2009-08-31 11:45:00,35.3,35.3,35.26,35.26,223600.0,25.2416,25.2416,25.213,25.213,223600.0
2009-08-31 11:50:00,35.26,35.29,35.25,35.27,404900.0,25.213,25.2344,25.2058,25.2201,404900.0
2009-08-31 11:55:00,35.26,35.28,35.25,35.27,402200.0,25.213,25.2273,25.2058,25.2201,402200.0
2009-08-31 12:00:00,35.26,35.29,35.23,35.24,572500.0,25.213,25.2344,25.1915,25.1987,572500.0
2009-08-31 12:05:00,35.24,35.26,35.22,35.23,437100.0,25.1987,25.213,25.1844,25.1915,437100.0
2009-08-31 12:10:00,35.23,35.27,35.22,35.25,294700.0,25.1915,25.2201,25.1844,25.2058,294700.0
2009-08-31 12:15:00,35.25,35.25,35.22,35.23,186300.0,25.2058,25.2058,25.1844,25.1915,186300.0
2009-08-31 12:20:00,35.23,35.27,35.23,35.27,114600.0,25.1915,25.2201,25.1915,25.2201,114600.0
2009-08-31 12:25:00,35.26,35.27,35.25,35.25,157600.0,25.213,25.2201,25.2058,25.2058,157600.0
2009-08-31 12:30:00,35.25,35.26,35.24,35.24,160000.0,25.2058,25.213,25.1987,25.1987,160000.0
2009-08-31 12:35:00,35.24,35.25,35.22,35.24,461600.0,25.1987,25.2058,25.1844,25.1987,461600.0
2009-08-31 12:40:00,35.24,35.26,35.21,35.21,298200.0,25.1987,25.213,25.1772,25.1772,298200.0
2009-08-31 12:45:00,35.21,35.22,35.2,35.21,263000.0,25.1772,25.1844,25.1701,25.1772,263000.0
2009-08-31 12:50:00,35.2,35.23,35.2,35.23,249100.0,25.1701,25.1915,25.1701,25.1915,249100.0
2009-08-31 12:55:00,35.23,35.24,35.2,35.22,165900.0,25.1915,25.1987,25.1701,25.1844,165900.0
2009-08-31 13:00:00,35.22,35.24,35.19,35.22,705300.0,25.1844,25.1987,25.1629,25.1844,705300.0
2009-08-31 13:05:00,35.22,35.23,35.19,35.21,314200.0,25.1844,25.1915,25.1629,25.1772,314200.0
2009-08-31 13:10:00,35.22,35.23,35.2,35.21,655600.0,25.1844,25.1915,25.1701,25.1772,655600.0
2009-08-31 13:15:00,35.21,35.24,35.2,35.22,439200.0,25.1772,25.1987,25.1701,25.1844,439200.0
2009-08-31 13:20:00,35.23,35.23,35.2,35.2,212000.0,25.1915,25.1915,25.1701,25.1701,212000.0
2009-08-31 13:25:00,35.2,35.22,35.19,35.21,482300.0,25.1701,25.1844,25.1629,25.1772,482300.0
2009-08-31 13:30:00,35.22,35.22,35.2,35.22,573800.0,25.1844,25.1844,25.1701,25.1844,573800.0
2009-08-31 13:35:00,35.22,35.26,35.22,35.25,385800.0,25.1844,25.213,25.1844,25.2058,385800.0
2009-08-31 13:40:00,35.24,35.25,35.21,35.24,622400.0,25.1987,25.2058,25.1772,25.1987,622400.0
2009-08-31 13:45:00,35.24,35.27,35.22,35.22,333400.0,25.1987,25.2201,25.1844,25.1844,333400.0
2009-08-31 13:50:00,35.22,35.25,35.22,35.23,288900.0,25.1844,25.2058,25.1844,25.1915,288900.0
2009-08-31 13:55:00,35.23,35.26,35.23,35.26,355700.0,25.1915,25.213,25.1915,25.213,355700.0
2009-08-31 14:00:00,35.26,35.27,35.23,35.24,180700.0,25.213,25.2201,25.1915,25.1987,180700.0
2009-08-31 14:05:00,35.24,35.25,35.23,35.25,190500.0,25.1987,25.2058,25.1915,25.2058,190500.0
2009-08-31 14:10:00,35.25,35.26,35.21,35.23,398000.0,25.2058,25.213,25.1772,25.1915,398000.0
2009-08-31 14:15:00,35.22,35.25,35.22,35.25,107000.0,25.1844,25.2058,25.1844,25.2058,107000.0
2009-08-31 14:20:00,35.24,35.28,35.21,35.21,648600.0,25.1987,25.2273,25.1772,25.1772,648600.0
2009-08-31 14:25:00,35.22,35.22,35.2,35.22,411900.0,25.1844,25.1844,25.1701,25.1844,411900.0
2009-08-31 14:30:00,35.21,35.27,35.21,35.27,380000.0,25.1772,25.2201,25.1772,25.2201,380000.0
2009-08-31 14:35:00,35.27,35.31,35.26,35.3,243900.0,25.2201,25.2487,25.213,25.2416,243900.0
2009-08-31 14:40:00,35.3,35.33,35.28,35.3,323600.0,25.2416,25.263,25.2273,25.2416,323600.0
2009-08-31 14:45:00,35.31,35.31,35.27,35.3,827700.0,25.2487,25.2487,25.2201,25.2416,827700.0
2009-08-31 14:50:00,35.3,35.3,35.27,35.3,290000.0,25.2416,25.2416,25.2201,25.2416,290000.0
2009-08-31 14:55:00,35.29,35.34,35.29,35.3,506500.0,25.2344,25.2702,25.2344,25.2416,506500.0
2009-08-31 15:00:00,35.31,35.31,35.26,35.28,359300.0,25.2487,25.2487,25.213,25.2273,359300.0
2009-08-31 15:05:00,35.28,35.29,35.25,35.27,319100.0,25.2273,25.2344,25.2058,25.2201,319100.0
2009-08-31 15:10:00,35.27,35.28,35.23,35.26,514400.0,25.2201,25.2273,25.1915,25.213,514400.0
2009-08-31 15:15:00,35.25,35.31,35.25,35.3,718100.0,25.2058,25.2487,25.2058,25.2416,718100.0
2009-08-31 15:20:00,35.31,35.33,35.3,35.3,789700.0,25.2487,25.263,25.2416,25.2416,789700.0
2009-08-31 15:25:00,35.3,35.31,35.23,35.31,1317400.0,25.2416,25.2487,25.1915,25.2487,1317400.0
2009-08-31 15:30:00,35.31,35.33,35.3,35.31,589200.0,25.2487,25.263,25.2416,25.2487,589200.0
2009-08-31 15:35:00,35.31,35.35,35.3,35.34,547800.0,25.2487,25.2773,25.2416,25.2702,547800.0
2009-08-31 15:40:00,35.34,35.34,35.3,35.32,407800.0,25.2702,25.2702,25.2416,25.2559,407800.0
2009-08-31 15:45:00,35.32,35.37,35.31,35.34,1048100.0,25.2559,25.2916,25.2487,25.2702,1048100.0
2009-08-31 15:50:00,35.35,35.35,35.3,35.35,1381800.0,25.2773,25.2773,25.2416,25.2773,1381800.0
2009-08-31 15:55:00,35.36,35.42,35.31,35.32,3552800.0,25.2845,25.3274,25.2487,25.2559,3552800.0
2009-09-01 09:30:00,35.4,35.62,35.39,35.62,1665200.0,25.3131,25.4704,25.3059,25.4704,1665200.0
2009-09-01 09:35:00,35.62,35.68,35.62,35.67,1694300.0,25.4704,25.5133,25.4704,25.5062,1694300.0
2009-09-01 09:40:00,35.66,35.71,35.66,35.7,1284900.0,25.499,25.5348,25.499,25.5276,1284900.0
2009-09-01 09:45:00,35.7,35.79,35.7,35.79,788500.0,25.5276,25.592,25.5276,25.592,788500.0
2009-09-01 09:50:00,35.79,35.82,35.73,35.73,1082600.0,25.592,25.6134,25.5491,25.5491,1082600.0
2009-09-01 09:55:00,35.73,35.78,35.72,35.75,908900.0,25.5491,25.5848,25.5419,25.5634,908900.0
2009-09-01 10:00:00,35.75,35.84,35.7,35.78,1820400.0,25.5634,25.6277,25.5276,25.5848,1820400.0
2009-09-01 10:05:00,35.78,35.87,35.78,35.83,1260300.0,25.5848,25.6492,25.5848,25.6206,1260300.0
2009-09-01 10:10:00,35.83,35.85,35.7,35.71,1421100.0,25.6206,25.6349,25.5276,25.5348,1421100.0
2009-09-01 10:15:00,35.7,35.73,35.64,35.68,1359100.0,25.5276,25.5491,25.4847,25.5133,1359100.0
2009-09-01 10:20:00,35.68,35.7,35.6,35.65,1436300.0,25.5133,25.5276,25.4561,25.4919,1436300.0
2009-09-01 10:25:00,35.67,35.73,35.65,35.71,1406400.0,25.5062,25.5491,25.4919,25.5348,1406400.0
2009-09-01 10:30:00,35.71,35.77,35.69,35.74,897500.0,25.5348,25.5777,25.5205,25.5562,897500.0
2009-09-01 10:35:00,35.73,35.81,35.7,35.72,732100.0,25.5491,25.6063,25.5276,25.5419,732100.0
2009-09-01 10:40:00,35.72,35.72,35.66,35.66,689200.0,25.5419,25.5419,25.499,25.499,689200.0
2009-09-01 10:45:00,35.67,35.7,35.63,35.67,526800.0,25.5062,25.5276,25.4776,25.5062,526800.0
2009-09-01 10:50:00,35.67,35.68,35.58,35.59,1478300.0,25.5062,25.5133,25.4418,25.449,1478300.0
2009-09-01 10:55:00,35.59,35.61,35.54,35.55,1041600.0,25.449,25.4633,25.4132,25.4204,1041600.0
2009-09-01 11:00:00,35.54,35.56,35.5,35.52,1542200.0,25.4132,25.4275,25.3846,25.3989,1542200.0
2009-09-01 11:05:00,35.52,35.53,35.43,35.44,1397200.0,25.3989,25.4061,25.3345,25.3417,1397200.0
2009-09-01 11:10:00,35.43,35.43,35.28,35.34,1510700.0,25.3345,25.3345,25.2273,25.2702,1510700.0
2009-09-01 11:15:00,35.35,35.35,35.23,35.31,1701700.0,25.2773,25.2773,25.1915,25.2487,1701700.0
2009-09-01 11:20:00,35.32,35.32,35.16,35.23,2741600.0,25.2559,25.2559,25.1415,25.1915,2741600.0
2009-09-01 11:25:00,35.24,35.25,35.05,35.08,2047800.0,25.1987,25.2058,25.0628,25.0843,2047800.0
2009-09-01 11:30:00,35.08,35.1,35.02,35.1,1427300.0,25.0843,25.0986,25.0414,25.0986,1427300.0
2009-09-01 11:35:00,35.09,35.09,34.94,34.99,2064400.0,25.0914,25.0914,24.9842,25.0199,2064400.0
2009-09-01 11:40:00,35.0,35.11,34.98,35.06,1661200.0,25.0271,25.1057,25.0128,25.07,1661200.0
2009-09-01 11:45:00,35.06,35.12,35.02,35.02,1141200.0,25.07,25.1129,25.0414,25.0414,1141200.0
2009-09-01 11:50:00,35.02,35.07,35.01,35.05,716000.0,25.0414,25.0771,25.0342,25.0628,716000.0
2009-09-01 11:55:00,35.06,35.06,34.93,34.95,1180300.0,25.07,25.07,24.977,24.9913,1180300.0
2009-09-01 12:00:00,34.95,35.02,34.91,34.92,1820500.0,24.9913,25.0414,24.9627,24.9699,1820500.0
2009-09-01 12:05:00,34.93,34.95,34.87,34.94,2597800.0,24.977,24.9913,24.9341,24.9842,2597800.0
2009-09-01 12:10:00,34.94,34.96,34.89,34.91,2318300.0,24.9842,24.9985,24.9484,24.9627,2318300.0
2009-09-01 12:15:00,34.9,34.91,34.85,34.85,1443100.0,24.9556,24.9627,24.9198,24.9198,1443100.0
2009-09-01 12:20:00,34.85,34.88,34.76,34.79,1721400.0,24.9198,24.9413,24.8555,24.8769,1721400.0
2009-09-01 12:25:00,34.8,34.83,34.76,34.76,732200.0,24.8841,24.9055,24.8555,24.8555,732200.0
2009-09-01 12:30:00,34.77,34.81,34.73,34.8,716500.0,24.8626,24.8912,24.834,24.8841,716500.0
2009-09-01 12:35:00,34.8,35.0,34.77,34.82,1750300.0,24.8841,25.0271,24.8626,24.8984,1750300.0
2009-09-01 12:40:00,34.82,34.87,34.81,34.87,379400.0,24.8984,24.9341,24.8912,24.9341,379400.0
2009-09-01 12:45:00,34.86,34.92,34.84,34.92,687900.0,24.927,24.9699,24.9127,24.9699,687900.0
2009-09-01 12:50:00,34.92,34.92,34.84,34.84,422600.0,24.9699,24.9699,24.9127,24.9127,422600.0
2009-09-01 12:55:00,34.85,34.86,34.79,34.8,326700.0,24.9198,24.927,24.8769,24.8841,326700.0
2009-09-01 13:00:00,34.8,34.84,34.79,34.81,332300.0,24.8841,24.9127,24.8769,24.8912,332300.0
2009-09-01 13:05:00,34.81,34.82,34.68,34.71,801300.0,24.8912,24.8984,24.7983,24.8197,801300.0
2009-09-01 13:10:00,34.71,34.72,34.65,34.72,412400.0,24.8197,24.8269,24.7768,24.8269,412400.0
2009-09-01 13:15:00,34.71,34.72,34.64,34.68,521100.0,24.8197,24.8269,24.7696,24.7983,521100.0
2009-09-01 13:20:00,34.67,34.71,34.66,34.7,530600.0,24.7911,24.8197,24.7839,24.8126,530600.0
2009-09-01 13:25:00,34.69,34.76,34.68,34.75,825700.0,24.8054,24.8555,24.7983,24.8483,825700.0
2009-09-01 13:30:00,34.76,34.76,34.68,34.72,1040100.0,24.8555,24.8555,24.7983,24.8269,1040100.0
2009-09-01 13:35:00,34.73,34.77,34.65,34.71,665200.0,24.834,24.8626,24.7768,24.8197,665200.0
2009-09-01 13:40:00,34.71,34.83,34.71,34.8,678600.0,24.8197,24.9055,24.8197,24.8841,678600.0
2009-09-01 13:45:00,34.8,34.83,34.79,34.79,645400.0,24.8841,24.9055,24.8769,24.8769,645400.0
2009-09-01 13:50:00,34.78,34.82,34.76,34.81,358800.0,24.8698,24.8984,24.8555,24.8912,358800.0
2009-09-01 13:55:00,34.81,34.84,34.79,34.84,453300.0,24.8912,24.9127,24.8769,24.9127,453300.0
2009-09-01 14:00:00,34.83,34.85,34.78,34.81,370100.0,24.9055,24.9198,24.8698,24.8912,370100.0
2009-09-01 14:05:00,34.82,34.82,34.78,34.78,233400.0,24.8984,24.8984,24.8698,24.8698,233400.0
2009-09-01 14:10:00,34.78,34.84,34.78,34.81,426700.0,24.8698,24.9127,24.8698,24.8912,426700.0
2009-09-01 14:15:00,34.81,34.82,34.76,34.82,364000.0,24.8912,24.8984,24.8555,24.8984,364000.0
2009-09-01 14:20:00,34.82,34.84,34.73,34.75,504500.0,24.8984,24.9127,24.834,24.8483,504500.0
2009-09-01 14:25:00,34.75,34.76,34.69,34.75,430500.0,24.8483,24.8555,24.8054,24.8483,430500.0
2009-09-01 14:30:00,34.74,34.79,34.71,34.77,595300.0,24.8412,24.8769,24.8197,24.8626,595300.0
2009-09-01 14:35:00,34.78,34.81,34.76,34.78,558800.0,24.8698,24.8912,24.8555,24.8698,558800.0
2009-09-01 14:40:00,34.78,34.78,34.7,34.71,531400.0,24.8698,24.8698,24.8126,24.8197,531400.0
2009-09-01 14:45:00,34.71,34.76,34.7,34.7,437100.0,24.8197,24.8555,24.8126,24.8126,437100.0
2009-09-01 14:50:00,34.71,34.77,34.7,34.74,630200.0,24.8197,24.8626,24.8126,24.8412,630200.0
2009-09-01 14:55:00,34.74,34.8,34.74,34.76,713800.0,24.8412,24.8841,24.8412,24.8555,713800.0
2009-09-01 15:00:00,34.77,34.8,34.76,34.77,623800.0,24.8626,24.8841,24.8555,24.8626,623800.0
2009-09-01 15:05:00,34.78,34.81,34.75,34.78,865200.0,24.8698,24.8912,24.8483,24.8698,865200.0
2009-09-01 15:10:00,34.77,34.84,34.77,34.82,661800.0,24.8626,24.9127,24.8626,24.8984,661800.0
2009-09-01 15:15:00,34.83,34.84,34.78,34.79,796800.0,24.9055,24.9127,24.8698,24.8769,796800.0
2009-09-01 15:20:00,34.79,34.79,34.72,34.74,721200.0,24.8769,24.8769,24.8269,24.8412,721200.0
2009-09-01 15:25:00,34.73,34.75,34.65,34.65,1661300.0,24.834,24.8483,24.7768,24.7768,1661300.0
2009-09-01 15:30:00,34.65,34.8,34.64,34.68,680200.0,24.7768,24.8841,24.7696,24.7983,680200.0
2009-09-01 15:35:00,34.68,34.7,34.66,34.68,562800.0,24.7983,24.8126,24.7839,24.7983,562800.0
2009-09-01 15:40:00,34.68,34.7,34.64,34.68,1700600.0,24.7983,24.8126,24.7696,24.7983,1700600.0
2009-09-01 15:45:00,34.68,34.7,34.61,34.64,1644000.0,24.7983,24.8126,24.7482,24.7696,1644000.0
2009-09-01 15:50:00,34.64,34.73,34.63,34.72,1581600.0,24.7696,24.834,24.7625,24.8269,1581600.0
2009-09-01 15:55:00,34.73,34.75,34.63,34.66,4721600.0,24.834,24.8483,24.7625,24.7839,4721600.0
2009-09-02 09:30:00,34.69,34.81,34.64,34.8,2376100.0,24.8054,24.8912,24.7696,24.8841,2376100.0
2009-09-02 09:35:00,34.8,34.89,34.79,34.79,2226900.0,24.8841,24.9484,24.8769,24.8769,2226900.0
2009-09-02 09:40:00,34.79,34.92,34.78,34.89,2537400.0,24.8769,24.9699,24.8698,24.9484,2537400.0
2009-09-02 09:45:00,34.89,35.0,34.87,34.97,2121300.0,24.9484,25.0271,24.9341,25.0056,2121300.0
2009-09-02 09:50:00,34.97,35.12,34.97,35.09,1211100.0,25.0056,25.1129,25.0056,25.0914,1211100.0
2009-09-02 09:55:00,35.09,35.1,34.93,34.96,1289100.0,25.0914,25.0986,24.977,24.9985,1289100.0
2009-09-02 10:00:00,34.95,35.0,34.89,34.92,1384900.0,24.9913,25.0271,24.9484,24.9699,1384900.0
2009-09-02 10:05:00,34.92,35.01,34.85,34.96,1697000.0,24.9699,25.0342,24.9198,24.9985,1697000.0
2009-09-02 10:10:00,34.96,35.04,34.93,34.96,1376100.0,24.9985,25.0557,24.977,24.9985,1376100.0
2009-09-02 10:15:00,34.96,35.0,34.93,35.0,1082700.0,24.9985,25.0271,24.977,25.0271,1082700.0
2009-09-02 10:20:00,35.0,35.02,34.95,34.97,870800.0,25.0271,25.0414,24.9913,25.0056,870800.0
2009-09-02 10:25:00,34.97,34.98,34.91,34.91,650900.0,25.0056,25.0128,24.9627,24.9627,650900.0
2009-09-02 10:30:00,34.91,35.0,34.77,34.79,1643400.0,24.9627,25.0271,24.8626,24.8769,1643400.0
2009-09-02 10:35:00,34.79,34.92,34.79,34.87,931600.0,24.8769,24.9699,24.8769,24.9341,931600.0
2009-09-02 10:40:00,34.87,34.98,34.85,34.94,773900.0,24.9341,25.0128,24.9198,24.9842,773900.0
2009-09-02 10:45:00,34.93,35.03,34.93,35.0,609500.0,24.977,25.0485,24.977,25.0271,609500.0
2009-09-02 10:50:00,34.99,35.04,34.98,35.04,1240200.0,25.0199,25.0557,25.0128,25.0557,1240200.0
2009-09-02 10:55:00,35.04,35.13,35.0,35.12,1179200.0,25.0557,25.12,25.0271,25.1129,1179200.0
2009-09-02 11:00:00,35.12,35.13,35.07,35.07,583800.0,25.1129,25.12,25.0771,25.0771,583800.0
2009-09-02 11:05:00,35.07,35.08,34.98,35.01,803800.0,25.0771,25.0843,25.0128,25.0342,803800.0
2009-09-02 11:10:00,35.01,35.09,35.01,35.07,377800.0,25.0342,25.0914,25.0342,25.0771,377800.0
2009-09-02 11:15:00,35.07,35.14,35.05,35.09,720200.0,25.0771,25.1272,25.0628,25.0914,720200.0
2009-09-02 11:20:00,35.09,35.16,35.07,35.15,1215100.0,25.0914,25.1415,25.0771,25.1343,1215100.0
2009-09-02 11:25:00,35.14,35.15,35.1,35.13,579100.0,25.1272,25.1343,25.0986,25.12,579100.0
2009-09-02 11:30:00,35.13,35.16,35.1,35.14,744800.0,25.12,25.1415,25.0986,25.1272,744800.0
2009-09-02 11:35:00,35.13,35.14,35.1,35.11,539200.0,25.12,25.1272,25.0986,25.1057,539200.0
2009-09-02 11:40:00,35.1,35.12,35.05,35.06,442100.0,25.0986,25.1129,25.0628,25.07,442100.0
2009-09-02 11:45:00,35.05,35.11,35.05,35.09,504300.0,25.0628,25.1057,25.0628,25.0914,504300.0
2009-09-02 11:50:00,35.1,35.15,35.09,35.12,960000.0,25.0986,25.1343,25.0914,25.1129,960000.0
2009-09-02 11:55:00,35.12,35.13,35.07,35.07,347500.0,25.1129,25.12,25.0771,25.0771,347500.0
2009-09-02 12:00:00,35.07,35.11,35.04,35.04,559000.0,25.0771,25.1057,25.0557,25.0557,559000.0
2009-09-02 12:05:00,35.04,35.06,35.01,35.05,243200.0,25.0557,25.07,25.0342,25.0628,243200.0
2009-09-02 12:10:00,35.05,35.08,35.02,35.02,362100.0,25.0628,25.0843,25.0414,25.0414,362100.0
2009-09-02 12:15:00,35.03,35.06,35.02,35.04,301000.0,25.0485,25.07,25.0414,25.0557,301000.0
2009-09-02 12:20:00,35.04,35.09,35.0,35.07,6649700.0,25.0557,25.0914,25.0271,25.0771,6649700.0
2009-09-02 12:25:00,35.07,35.09,35.06,35.07,442100.0,25.0771,25.0914,25.07,25.0771,442100.0
2009-09-02 12:30:00,35.07,35.08,35.04,35.04,200800.0,25.0771,25.0843,25.0557,25.0557,200800.0
2009-09-02 12:35:00,35.04,35.07,35.03,35.05,1280900.0,25.0557,25.0771,25.0485,25.0628,1280900.0
2009-09-02 12:40:00,35.05,35.11,35.04,35.11,543000.0,25.0628,25.1057,25.0557,25.1057,543000.0
2009-09-02 12:45:00,35.11,35.12,35.1,35.11,100700.0,25.1057,25.1129,25.0986,25.1057,100700.0
2009-09-02 12:50:00,35.12,35.12,35.09,35.09,139900.0,25.1129,25.1129,25.0914,25.0914,139900.0
2009-09-02 12:55:00,35.09,35.12,35.09,35.1,241800.0,25.0914,25.1129,25.0914,25.0986,241800.0
2009-09-02 13:00:00,35.1,35.12,35.07,35.07,316200.0,25.0986,25.1129,25.0771,25.0771,316200.0
2009-09-02 13:05:00,35.07,35.08,35.0,35.01,269600.0,25.0771,25.0843,25.0271,25.0342,269600.0
2009-09-02 13:10:00,35.02,35.03,35.01,35.02,239200.0,25.0414,25.0485,25.0342,25.0414,239200.0
2009-09-02 13:15:00,35.02,35.07,35.02,35.05,274700.0,25.0414,25.0771,25.0414,25.0628,274700.0
2009-09-02 13:20:00,35.04,35.07,35.02,35.06,226400.0,25.0557,25.0771,25.0414,25.07,226400.0
2009-09-02 13:25:00,35.06,35.07,35.02,35.02,360700.0,25.07,25.0771,25.0414,25.0414,360700.0
2009-09-02 13:30:00,35.02,35.03,35.0,35.02,272800.0,25.0414,25.0485,25.0271,25.0414,272800.0
2009-09-02 13:35:00,35.02,35.03,35.0,35.01,199900.0,25.0414,25.0485,25.0271,25.0342,199900.0
2009-09-02 13:40:00,35.01,35.03,35.01,35.03,136300.0,25.0342,25.0485,25.0342,25.0485,136300.0
2009-09-02 13:45:00,35.02,35.05,35.01,35.05,506600.0,25.0414,25.0628,25.0342,25.0628,506600.0
2009-09-02 13:50:00,35.05,35.05,35.01,35.01,124400.0,25.0628,25.0628,25.0342,25.0342,124400.0
2009-09-02 13:55:00,35.02,35.02,35.0,35.02,220700.0,25.0414,25.0414,25.0271,25.0414,220700.0
2009-09-02 14:00:00,35.01,35.04,35.0,35.02,515100.0,25.0342,25.0557,25.0271,25.0414,515100.0
2009-09-02 14:05:00,35.02,35.05,35.0,35.02,247500.0,25.0414,25.0628,25.0271,25.0414,247500.0
2009-09-02 14:10:00,35.03,35.06,35.02,35.04,266800.0,25.0485,25.07,25.0414,25.0557,266800.0
2009-09-02 14:15:00,35.04,35.07,35.01,35.04,634400.0,25.0557,25.0771,25.0342,25.0557,634400.0
2009-09-02 14:20:00,35.05,35.05,35.03,35.05,613200.0,25.0628,25.0628,25.0485,25.0628,613200.0
2009-09-02 14:25:00,35.04,35.07,35.02,35.05,441200.0,25.0557,25.0771,25.0414,25.0628,441200.0
2009-09-02 14:30:00,35.06,35.12,35.05,35.12,345100.0,25.07,25.1129,25.0628,25.1129,345100.0
2009-09-02 14:35:00,35.12,35.14,35.1,35.11,365700.0,25.1129,25.1272,25.0986,25.1057,365700.0
2009-09-02 14:40:00,35.11,35.15,35.08,35.11,512400.0,25.1057,25.1343,25.0843,25.1057,512400.0
2009-09-02 14:45:00,35.12,35.12,35.09,35.09,182800.0,25.1129,25.1129,25.0914,25.0914,182800.0
2009-09-02 14:50:00,35.09,35.11,35.08,35.09,122300.0,25.0914,25.1057,25.0843,25.0914,122300.0
2009-09-02 14:55:00,35.09,35.12,35.06,35.06,414700.0,25.0914,25.1129,25.07,25.07,414700.0
2009-09-02 15:00:00,35.06,35.06,35.01,35.01,245500.0,25.07,25.07,25.0342,25.0342,245500.0
2009-09-02 15:05:00,35.01,35.05,35.01,35.04,282900.0,25.0342,25.0628,25.0342,25.0557,282900.0
2009-09-02 15:10:00,35.04,35.07,35.01,35.07,265900.0,25.0557,25.0771,25.0342,25.0771,265900.0
2009-09-02 15:15:00,35.06,35.14,35.06,35.12,398300.0,25.07,25.1272,25.07,25.1129,398300.0
2009-09-02 15:20:00,35.13,35.13,35.11,35.11,451800.0,25.12,25.12,25.1057,25.1057,451800.0
2009-09-02 15:25:00,35.11,35.13,35.08,35.09,511000.0,25.1057,25.12,25.0843,25.0914,511000.0
2009-09-02 15:30:00,35.09,35.11,35.06,35.07,700600.0,25.0914,25.1057,25.07,25.0771,700600.0
2009-09-02 15:35:00,35.07,35.11,35.06,35.11,735200.0,25.0771,25.1057,25.07,25.1057,735200.0
2009-09-02 15:40:00,35.1,35.1,35.03,35.06,747400.0,25.0986,25.0986,25.0485,25.07,747400.0
2009-09-02 15:45:00,35.06,35.06,34.99,35.02,1360500.0,25.07,25.07,25.0199,25.0414,1360500.0
2009-09-02 15:50:00,35.01,35.06,35.0,35.0,1957500.0,25.0342,25.07,25.0271,25.0271,1957500.0
2009-09-02 15:55:00,35.0,35.03,34.94,35.0,3485100.0,25.0271,25.0485,24.9842,25.0271,3485100.0
2009-09-03 09:30:00,35.52,35.62,35.48,35.54,2017700.0,25.3989,25.4704,25.3703,25.4132,2017700.0
2009-09-03 09:35:00,35.55,35.59,35.5,35.52,1038400.0,25.4204,25.449,25.3846,25.3989,1038400.0
2009-09-03 09:40:00,35.51,35.56,35.5,35.55,956100.0,25.3917,25.4275,25.3846,25.4204,956100.0
2009-09-03 09:45:00,35.56,35.59,35.5,35.56,972400.0,25.4275,25.449,25.3846,25.4275,972400.0
2009-09-03 09:50:00,35.56,35.6,35.54,35.56,556700.0,25.4275,25.4561,25.4132,25.4275,556700.0
2009-09-03 09:55:00,35.56,35.56,35.4,35.49,1286400.0,25.4275,25.4275,25.3131,25.3774,1286400.0
2009-09-03 10:00:00,35.49,35.58,35.4,35.4,2521700.0,25.3774,25.4418,25.3131,25.3131,2521700.0
2009-09-03 10:05:00,35.4,35.4,35.3,35.39,1064700.0,25.3131,25.3131,25.2416,25.3059,1064700.0
2009-09-03 10:10:00,35.39,35.43,35.34,35.38,995300.0,25.3059,25.3345,25.2702,25.2988,995300.0
2009-09-03 10:15:00,35.38,35.38,35.28,35.31,768500.0,25.2988,25.2988,25.2273,25.2487,768500.0
2009-09-03 10:20:00,35.31,35.35,35.19,35.27,1981500.0,25.2487,25.2773,25.1629,25.2201,1981500.0
2009-09-03 10:25:00,35.27,35.31,35.21,35.28,596400.0,25.2201,25.2487,25.1772,25.2273,596400.0
2009-09-03 10:30:00,35.29,35.33,35.27,35.33,841400.0,25.2344,25.263,25.2201,25.263,841400.0
2009-09-03 10:35:00,35.33,35.39,35.3,35.39,347900.0,25.263,25.3059,25.2416,25.3059,347900.0
2009-09-03 10:40:00,35.39,35.42,35.35,35.39,885800.0,25.3059,25.3274,25.2773,25.3059,885800.0
2009-09-03 10:45:00,35.39,35.4,35.34,35.36,396200.0,25.3059,25.3131,25.2702,25.2845,396200.0
2009-09-03 10:50:00,35.37,35.39,35.3,35.35,604000.0,25.2916,25.3059,25.2416,25.2773,604000.0
2009-09-03 10:55:00,35.36,35.36,35.3,35.34,401800.0,25.2845,25.2845,25.2416,25.2702,401800.0
2009-09-03 11:00:00,35.35,35.42,35.33,35.38,697500.0,25.2773,25.3274,25.263,25.2988,697500.0
2009-09-03 11:05:00,35.38,35.42,35.37,35.42,424200.0,25.2988,25.3274,25.2916,25.3274,424200.0
2009-09-03 11:10:00,35.42,35.45,35.4,35.41,385800.0,25.3274,25.3488,25.3131,25.3202,385800.0
2009-09-03 11:15:00,35.41,35.41,35.35,35.36,245200.0,25.3202,25.3202,25.2773,25.2845,245200.0
2009-09-03 11:20:00,35.35,35.39,35.35,35.35,467200.0,25.2773,25.3059,25.2773,25.2773,467200.0
2009-09-03 11:25:00,35.36,35.39,35.36,35.38,205800.0,25.2845,25.3059,25.2845,25.2988,205800.0
2009-09-03 11:30:00,35.39,35.42,35.3,35.42,292600.0,25.3059,25.3274,25.2416,25.3274,292600.0
2009-09-03 11:35:00,35.42,35.44,35.4,35.41,369600.0,25.3274,25.3417,25.3131,25.3202,369600.0
2009-09-03 11:40:00,35.4,35.44,35.3,35.44,229700.0,25.3131,25.3417,25.2416,25.3417,229700.0
2009-09-03 11:45:00,35.43,35.46,35.43,35.43,102500.0,25.3345,25.356,25.3345,25.3345,102500.0
2009-09-03 11:50:00,35.44,35.45,35.39,35.4,277600.0,25.3417,25.3488,25.3059,25.3131,277600.0
2009-09-03 11:55:00,35.4,35.45,35.4,35.44,283400.0,25.3131,25.3488,25.3131,25.3417,283400.0
2009-09-03 12:00:00,35.44,35.48,35.43,35.47,343000.0,25.3417,25.3703,25.3345,25.3631,343000.0
2009-09-03 12:05:00,35.47,35.49,35.46,35.47,315700.0,25.3631,25.3774,25.356,25.3631,315700.0
2009-09-03 12:10:00,35.47,35.5,35.46,35.46,92200.0,25.3631,25.3846,25.356,25.356,92200.0
2009-09-03 12:15:00,35.47,35.49,35.46,35.49,67400.0,25.3631,25.3774,25.356,25.3774,67400.0
2009-09-03 12:20:00,35.48,35.49,35.47,35.49,73500.0,25.3703,25.3774,25.3631,25.3774,73500.0
2009-09-03 12:25:00,35.48,35.49,35.47,35.48,152800.0,25.3703,25.3774,25.3631,25.3703,152800.0
2009-09-03 12:30:00,35.49,35.49,35.45,35.47,136700.0,25.3774,25.3774,25.3488,25.3631,136700.0
2009-09-03 12:35:00,35.48,35.48,35.44,35.44,189600.0,25.3703,25.3703,25.3417,25.3417,189600.0
2009-09-03 12:40:00,35.45,35.47,35.44,35.46,148900.0,25.3488,25.3631,25.3417,25.356,148900.0
2009-09-03 12:45:00,35.47,35.47,35.46,35.46,60400.0,25.3631,25.3631,25.356,25.356,60400.0
2009-09-03 12:50:00,35.47,35.49,35.46,35.48,184700.0,25.3631,25.3774,25.356,25.3703,184700.0
2009-09-03 12:55:00,35.48,35.48,35.44,35.48,151500.0,25.3703,25.3703,25.3417,25.3703,151500.0
2009-09-03 13:00:00,35.48,35.55,35.47,35.54,479700.0,25.3703,25.4204,25.3631,25.4132,479700.0
2009-09-03 13:05:00,35.55,35.56,35.54,35.55,909700.0,25.4204,25.4275,25.4132,25.4204,909700.0
2009-09-03 13:10:00,35.55,35.57,35.52,35.53,742400.0,25.4204,25.4347,25.3989,25.4061,742400.0
2009-09-03 13:15:00,35.53,35.56,35.53,35.55,197100.0,25.4061,25.4275,25.4061,25.4204,197100.0
2009-09-03 13:20:00,35.55,35.58,35.54,35.58,439400.0,25.4204,25.4418,25.4132,25.4418,439400.0
2009-09-03 13:25:00,35.58,35.58,35.55,35.57,209500.0,25.4418,25.4418,25.4204,25.4347,209500.0
2009-09-03 13:30:00,35.56,35.6,35.55,35.56,219700.0,25.4275,25.4561,25.4204,25.4275,219700.0
2009-09-03 13:35:00,35.55,35.57,35.54,35.55,241800.0,25.4204,25.4347,25.4132,25.4204,241800.0
2009-09-03 13:40:00,35.55,35.58,35.53,35.54,183200.0,25.4204,25.4418,25.4061,25.4132,183200.0
2009-09-03 13:45:00,35.54,35.55,35.53,35.54,135300.0,25.4132,25.4204,25.4061,25.4132,135300.0
2009-09-03 13:50:00,35.55,35.55,35.53,35.55,127700.0,25.4204,25.4204,25.4061,25.4204,127700.0
2009-09-03 13:55:00,35.55,35.55,35.52,35.55,181600.0,25.4204,25.4204,25.3989,25.4204,181600.0
2009-09-03 14:00:00,35.54,35.56,35.54,35.55,156100.0,25.4132,25.4275,25.4132,25.4204,156100.0
2009-09-03 14:05:00,35.55,35.57,35.5,35.5,276200.0,25.4204,25.4347,25.3846,25.3846,276200.0
2009-09-03 14:10:00,35.5,35.53,35.47,35.47,427700.0,25.3846,25.4061,25.3631,25.3631,427700.0
2009-09-03 14:15:00,35.48,35.48,35.45,35.45,535500.0,25.3703,25.3703,25.3488,25.3488,535500.0
2009-09-03 14:20:00,35.45,35.46,35.42,35.45,401800.0,25.3488,25.356,25.3274,25.3488,401800.0
2009-09-03 14:25:00,35.44,35.46,35.44,35.44,112400.0,25.3417,25.356,25.3417,25.3417,112400.0
2009-09-03 14:30:00,35.44,35.45,35.42,35.44,148500.0,25.3417,25.3488,25.3274,25.3417,148500.0
2009-09-03 14:35:00,35.44,35.45,35.43,35.44,252600.0,25.3417,25.3488,25.3345,25.3417,252600.0
2009-09-03 14:40:00,35.44,35.45,35.39,35.41,183200.0,25.3417,25.3488,25.3059,25.3202,183200.0
2009-09-03 14:45:00,35.41,35.44,35.4,35.42,285700.0,25.3202,25.3417,25.3131,25.3274,285700.0
2009-09-03 14:50:00,35.41,35.48,35.41,35.47,395800.0,25.3202,25.3703,25.3202,25.3631,395800.0
2009-09-03 14:55:00,35.47,35.49,35.45,35.49,319800.0,25.3631,25.3774,25.3488,25.3774,319800.0
2009-09-03 15:00:00,35.49,35.52,35.48,35.5,396500.0,25.3774,25.3989,25.3703,25.3846,396500.0
2009-09-03 15:05:00,35.5,35.54,35.5,35.53,454600.0,25.3846,25.4132,25.3846,25.4061,454600.0
2009-09-03 15:10:00,35.53,35.56,35.52,35.56,717300.0,25.4061,25.4275,25.3989,25.4275,717300.0
2009-09-03 15:15:00,35.56,35.56,35.52,35.53,333400.0,25.4275,25.4275,25.3989,25.4061,333400.0
2009-09-03 15:20:00,35.53,35.56,35.53,35.55,477800.0,25.4061,25.4275,25.4061,25.4204,477800.0
2009-09-03 15:25:00,35.56,35.56,35.51,35.53,1103500.0,25.4275,25.4275,25.3917,25.4061,1103500.0
2009-09-03 15:30:00,35.53,35.6,35.52,35.57,723400.0,25.4061,25.4561,25.3989,25.4347,723400.0
2009-09-03 15:35:00,35.57,35.64,35.57,35.63,571800.0,25.4347,25.4847,25.4347,25.4776,571800.0
2009-09-03 15:40:00,35.64,35.65,35.61,35.61,849200.0,25.4847,25.4919,25.4633,25.4633,849200.0
2009-09-03 15:45:00,35.62,35.66,35.61,35.66,1060200.0,25.4704,25.499,25.4633,25.499,1060200.0
2009-09-03 15:50:00,35.66,35.7,35.65,35.69,3076700.0,25.499,25.5276,25.4919,25.5205,3076700.0
2009-09-03 15:55:00,35.69,35.73,35.6,35.71,3477700.0,25.5205,25.5491,25.4561,25.5348,3477700.0
2009-09-04 09:30:00,35.98,36.0,35.82,35.9,2151400.0,25.7278,25.7421,25.6134,25.6706,2151400.0
2009-09-04 09:35:00,35.9,35.98,35.84,35.87,1966700.0,25.6706,25.7278,25.6277,25.6492,1966700.0
2009-09-04 09:40:00,35.87,35.95,35.86,35.87,1287200.0,25.6492,25.7064,25.642,25.6492,1287200.0
2009-09-04 09:45:00,35.88,35.88,35.75,35.78,1262900.0,25.6563,25.6563,25.5634,25.5848,1262900.0
2009-09-04 09:50:00,35.78,35.79,35.67,35.76,1744300.0,25.5848,25.592,25.5062,25.5705,1744300.0
2009-09-04 09:55:00,35.76,35.81,35.72,35.72,599800.0,25.5705,25.6063,25.5419,25.5419,599800.0
2009-09-04 10:00:00,35.72,35.85,35.71,35.8,625100.0,25.5419,25.6349,25.5348,25.5991,625100.0
2009-09-04 10:05:00,35.79,35.84,35.79,35.81,408500.0,25.592,25.6277,25.592,25.6063,408500.0
2009-09-04 10:10:00,35.81,35.87,35.78,35.85,578100.0,25.6063,25.6492,25.5848,25.6349,578100.0
2009-09-04 10:15:00,35.85,35.88,35.82,35.85,427100.0,25.6349,25.6563,25.6134,25.6349,427100.0
2009-09-04 10:20:00,35.86,35.9,35.85,35.86,307600.0,25.642,25.6706,25.6349,25.642,307600.0
2009-09-04 10:25:00,35.86,35.88,35.85,35.86,357700.0,25.642,25.6563,25.6349,25.642,357700.0
2009-09-04 10:30:00,35.85,35.92,35.84,35.89,355500.0,25.6349,25.6849,25.6277,25.6635,355500.0
2009-09-04 10:35:00,35.9,35.98,35.9,35.97,1168300.0,25.6706,25.7278,25.6706,25.7207,1168300.0
2009-09-04 10:40:00,35.98,36.01,35.98,36.0,813300.0,25.7278,25.7493,25.7278,25.7421,813300.0
2009-09-04 10:45:00,35.99,36.01,35.98,36.0,291700.0,25.735,25.7493,25.7278,25.7421,291700.0
2009-09-04 10:50:00,35.99,36.02,35.98,36.01,761900.0,25.735,25.7564,25.7278,25.7493,761900.0
2009-09-04 10:55:00,36.02,36.03,35.99,36.03,472600.0,25.7564,25.7636,25.735,25.7636,472600.0
2009-09-04 11:00:00,36.03,36.04,35.95,35.96,412600.0,25.7636,25.7707,25.7064,25.7135,412600.0
2009-09-04 11:05:00,35.97,35.98,35.94,35.94,414300.0,25.7207,25.7278,25.6992,25.6992,414300.0
2009-09-04 11:10:00,35.94,35.97,35.93,35.94,499200.0,25.6992,25.7207,25.6921,25.6992,499200.0
2009-09-04 11:15:00,35.93,35.95,35.92,35.92,295300.0,25.6921,25.7064,25.6849,25.6849,295300.0
2009-09-04 11:20:00,35.93,35.97,35.89,35.96,696800.0,25.6921,25.7207,25.6635,25.7135,696800.0
2009-09-04 11:25:00,35.96,35.97,35.93,35.94,397600.0,25.7135,25.7207,25.6921,25.6992,397600.0
2009-09-04 11:30:00,35.94,35.99,35.92,35.97,583000.0,25.6992,25.735,25.6849,25.7207,583000.0
2009-09-04 11:35:00,35.98,36.02,35.97,35.99,369700.0,25.7278,25.7564,25.7207,25.735,369700.0
2009-09-04 11:40:00,35.99,36.03,35.98,36.01,360500.0,25.735,25.7636,25.7278,25.7493,360500.0
2009-09-04 11:45:00,36.01,36.03,35.85,36.02,200900.0,25.7493,25.7636,25.6349,25.7564,200900.0
2009-09-04 11:50:00,36.02,36.05,36.01,36.03,255800.0,25.7564,25.7779,25.7493,25.7636,255800.0
2009-09-04 11:55:00,36.03,36.06,36.03,36.06,413300.0,25.7636,25.785,25.7636,25.785,413300.0
2009-09-04 12:00:00,36.06,36.1,36.04,36.07,883200.0,25.785,25.8136,25.7707,25.7922,883200.0
2009-09-04 12:05:00,36.08,36.27,36.07,36.25,1231800.0,25.7993,25.9352,25.7922,25.9209,1231800.0
2009-09-04 12:10:00,36.24,36.32,36.24,36.3,1987700.0,25.9137,25.9709,25.9137,25.9566,1987700.0
2009-09-04 12:15:00,36.3,36.36,36.3,36.3,2501200.0,25.9566,25.9995,25.9566,25.9566,2501200.0
2009-09-04 12:20:00,36.31,36.34,36.29,36.33,559700.0,25.9638,25.9852,25.9495,25.9781,559700.0
2009-09-04 12:25:00,36.33,36.34,36.29,36.3,332400.0,25.9781,25.9852,25.9495,25.9566,332400.0
2009-09-04 12:30:00,36.3,36.33,36.26,36.32,675000.0,25.9566,25.9781,25.928,25.9709,675000.0
2009-09-04 12:35:00,36.32,36.33,36.3,36.3,433400.0,25.9709,25.9781,25.9566,25.9566,433400.0
2009-09-04 12:40:00,36.31,36.32,36.29,36.3,148200.0,25.9638,25.9709,25.9495,25.9566,148200.0
2009-09-04 12:45:00,36.3,36.31,36.29,36.31,92400.0,25.9566,25.9638,25.9495,25.9638,92400.0
2009-09-04 12:50:00,36.31,36.36,36.31,36.34,612700.0,25.9638,25.9995,25.9638,25.9852,612700.0
2009-09-04 12:55:00,36.34,36.37,36.32,36.33,759100.0,25.9852,26.0067,25.9709,25.9781,759100.0
2009-09-04 13:00:00,36.34,36.34,36.29,36.3,165400.0,25.9852,25.9852,25.9495,25.9566,165400.0
2009-09-04 13:05:00,36.3,36.33,36.29,36.31,313700.0,25.9566,25.9781,25.9495,25.9638,313700.0
2009-09-04 13:10:00,36.32,36.33,36.31,36.33,226600.0,25.9709,25.9781,25.9638,25.9781,226600.0
2009-09-04 13:15:00,36.33,36.38,36.32,36.36,540400.0,25.9781,26.0139,25.9709,25.9995,540400.0
2009-09-04 13:20:00,36.36,36.43,36.36,36.41,652600.0,25.9995,26.0496,25.9995,26.0353,652600.0
2009-09-04 13:25:00,36.41,36.42,36.39,36.41,462200.0,26.0353,26.0425,26.021,26.0353,462200.0
2009-09-04 13:30:00,36.4,36.43,36.39,36.41,356300.0,26.0282,26.0496,26.021,26.0353,356300.0
2009-09-04 13:35:00,36.42,36.42,36.36,36.37,342100.0,26.0425,26.0425,25.9995,26.0067,342100.0
2009-09-04 13:40:00,36.37,36.37,36.29,36.32,338400.0,26.0067,26.0067,25.9495,25.9709,338400.0
2009-09-04 13:45:00,36.32,36.32,36.28,36.32,275000.0,25.9709,25.9709,25.9423,25.9709,275000.0
2009-09-04 13:50:00,36.31,36.32,36.28,36.28,184500.0,25.9638,25.9709,25.9423,25.9423,184500.0
2009-09-04 13:55:00,36.28,36.32,36.27,36.27,276300.0,25.9423,25.9709,25.9352,25.9352,276300.0
2009-09-04 14:00:00,36.28,36.3,36.27,36.29,167600.0,25.9423,25.9566,25.9352,25.9495,167600.0
2009-09-04 14:05:00,36.29,36.32,36.27,36.3,321600.0,25.9495,25.9709,25.9352,25.9566,321600.0
2009-09-04 14:10:00,36.31,36.33,36.28,36.3,264100.0,25.9638,25.9781,25.9423,25.9566,264100.0
2009-09-04 14:15:00,36.3,36.31,36.27,36.31,164700.0,25.9566,25.9638,25.9352,25.9638,164700.0
2009-09-04 14:20:00,36.31,36.32,36.29,36.29,93600.0,25.9638,25.9709,25.9495,25.9495,93600.0
2009-09-04 14:25:00,36.29,36.35,36.25,36.25,235300.0,25.9495,25.9924,25.9209,25.9209,235300.0
2009-09-04 14:30:00,36.25,36.26,36.22,36.23,282900.0,25.9209,25.928,25.8994,25.9066,282900.0
2009-09-04 14:35:00,36.23,36.23,36.17,36.18,1398600.0,25.9066,25.9066,25.8637,25.8708,1398600.0
2009-09-04 14:40:00,36.19,36.25,36.19,36.24,293900.0,25.878,25.9209,25.878,25.9137,293900.0
2009-09-04 14:45:00,36.25,36.29,36.25,36.28,427900.0,25.9209,25.9495,25.9209,25.9423,427900.0
2009-09-04 14:50:00,36.29,36.39,36.28,36.33,843900.0,25.9495,26.021,25.9423,25.9781,843900.0
2009-09-04 14:55:00,36.34,36.37,36.32,36.36,493200.0,25.9852,26.0067,25.9709,25.9995,493200.0
2009-09-04 15:00:00,36.36,36.38,36.32,36.32,582300.0,25.9995,26.0139,25.9709,25.9709,582300.0
2009-09-04 15:05:00,36.32,36.35,36.24,36.25,487400.0,25.9709,25.9924,25.9137,25.9209,487400.0
2009-09-04 15:10:00,36.25,36.26,36.22,36.23,1036100.0,25.9209,25.928,25.8994,25.9066,1036100.0
2009-09-04 15:15:00,36.24,36.29,36.23,36.26,412000.0,25.9137,25.9495,25.9066,25.928,412000.0
2009-09-04 15:20:00,36.26,36.32,36.26,36.27,446100.0,25.928,25.9709,25.928,25.9352,446100.0
2009-09-04 15:25:00,36.27,36.31,36.26,36.31,230900.0,25.9352,25.9638,25.928,25.9638,230900.0
2009-09-04 15:30:00,36.32,36.33,36.27,36.29,451900.0,25.9709,25.9781,25.9352,25.9495,451900.0
2009-09-04 15:35:00,36.29,36.34,36.28,36.34,574900.0,25.9495,25.9852,25.9423,25.9852,574900.0
2009-09-04 15:40:00,36.34,36.37,36.29,36.31,1085900.0,25.9852,26.0067,25.9495,25.9638,1085900.0
2009-09-04 15:45:00,36.32,36.37,36.3,36.36,679500.0,25.9709,26.0067,25.9566,25.9995,679500.0
2009-09-04 15:50:00,36.35,36.37,36.31,36.31,1042000.0,25.9924,26.0067,25.9638,25.9638,1042000.0
2009-09-04 15:55:00,36.31,36.44,36.31,36.39,4686700.0,25.9638,26.0568,25.9638,26.021,4686700.0
2009-09-08 09:30:00,37.03,37.21,37.0,37.19,3174100.0,26.4786,26.6073,26.4572,26.593,3174100.0
2009-09-08 09:35:00,37.2,37.2,37.1,37.11,2206400.0,26.6002,26.6002,26.5287,26.5358,2206400.0
2009-09-08 09:40:00,37.11,37.12,37.02,37.07,2980000.0,26.5358,26.543,26.4715,26.5072,2980000.0
2009-09-08 09:45:00,37.07,37.15,37.02,37.14,2691100.0,26.5072,26.5644,26.4715,26.5573,2691100.0
2009-09-08 09:50:00,37.14,37.15,37.08,37.11,1036400.0,26.5573,26.5644,26.5144,26.5358,1036400.0
2009-09-08 09:55:00,37.11,37.12,37.03,37.07,757900.0,26.5358,26.543,26.4786,26.5072,757900.0
2009-09-08 10:00:00,37.07,37.12,36.99,37.04,687200.0,26.5072,26.543,26.45,26.4858,687200.0
2009-09-08 10:05:00,37.03,37.03,36.97,36.99,442000.0,26.4786,26.4786,26.4357,26.45,442000.0
2009-09-08 10:10:00,36.99,37.05,36.99,37.02,1090900.0,26.45,26.4929,26.45,26.4715,1090900.0
2009-09-08 10:15:00,37.02,37.03,37.0,37.0,505000.0,26.4715,26.4786,26.4572,26.4572,505000.0
2009-09-08 10:20:00,37.01,37.1,36.98,37.05,1147900.0,26.4643,26.5287,26.4429,26.4929,1147900.0
2009-09-08 10:25:00,37.05,37.08,36.98,37.07,847500.0,26.4929,26.5144,26.4429,26.5072,847500.0
2009-09-08 10:30:00,37.08,37.15,37.08,37.14,1133400.0,26.5144,26.5644,26.5144,26.5573,1133400.0
2009-09-08 10:35:00,37.15,37.19,37.15,37.16,708300.0,26.5644,26.593,26.5644,26.5716,708300.0
2009-09-08 10:40:00,37.16,37.17,37.12,37.13,528600.0,26.5716,26.5787,26.543,26.5501,528600.0
2009-09-08 10:45:00,37.13,37.15,37.12,37.15,723200.0,26.5501,26.5644,26.543,26.5644,723200.0
2009-09-08 10:50:00,37.14,37.17,37.13,37.13,525200.0,26.5573,26.5787,26.5501,26.5501,525200.0
2009-09-08 10:55:00,37.13,37.19,37.13,37.19,1185600.0,26.5501,26.593,26.5501,26.593,1185600.0
2009-09-08 11:00:00,37.18,37.2,37.17,37.17,523700.0,26.5859,26.6002,26.5787,26.5787,523700.0
2009-09-08 11:05:00,37.17,37.2,37.15,37.15,405200.0,26.5787,26.6002,26.5644,26.5644,405200.0
2009-09-08 11:10:00,37.15,37.18,37.15,37.17,411000.0,26.5644,26.5859,26.5644,26.5787,411000.0
2009-09-08 11:15:00,37.16,37.17,37.14,37.14,336300.0,26.5716,26.5787,26.5573,26.5573,336300.0
2009-09-08 11:20:00,37.14,37.17,36.98,37.16,362100.0,26.5573,26.5787,26.4429,26.5716,362100.0
2009-09-08 11:25:00,37.17,37.19,37.14,37.18,336600.0,26.5787,26.593,26.5573,26.5859,336600.0
2009-09-08 11:30:00,37.18,37.18,37.13,37.13,252400.0,26.5859,26.5859,26.5501,26.5501,252400.0
2009-09-08 11:35:00,37.13,37.14,37.06,37.06,560900.0,26.5501,26.5573,26.5001,26.5001,560900.0
2009-09-08 11:40:00,37.06,37.09,37.06,37.07,800300.0,26.5001,26.5215,26.5001,26.5072,800300.0
2009-09-08 11:45:00,37.06,37.07,37.05,37.06,148700.0,26.5001,26.5072,26.4929,26.5001,148700.0
2009-09-08 11:50:00,37.06,37.06,37.02,37.04,315200.0,26.5001,26.5001,26.4715,26.4858,315200.0
2009-09-08 11:55:00,37.04,37.08,37.04,37.08,613800.0,26.4858,26.5144,26.4858,26.5144,613800.0
2009-09-08 12:00:00,37.08,37.08,37.05,37.06,346700.0,26.5144,26.5144,26.4929,26.5001,346700.0
2009-09-08 12:05:00,37.05,37.07,37.04,37.04,267800.0,26.4929,26.5072,26.4858,26.4858,267800.0
2009-09-08 12:10:00,37.04,37.06,37.03,37.05,122700.0,26.4858,26.5001,26.4786,26.4929,122700.0
2009-09-08 12:15:00,37.06,37.08,37.05,37.05,222000.0,26.5001,26.5144,26.4929,26.4929,222000.0
2009-09-08 12:20:00,37.05,37.07,37.04,37.06,194400.0,26.4929,26.5072,26.4858,26.5001,194400.0
2009-09-08 12:25:00,37.06,37.1,37.06,37.07,139000.0,26.5001,26.5287,26.5001,26.5072,139000.0
2009-09-08 12:30:00,37.06,37.07,37.05,37.07,156700.0,26.5001,26.5072,26.4929,26.5072,156700.0
2009-09-08 12:35:00,37.07,37.09,37.06,37.09,85600.0,26.5072,26.5215,26.5001,26.5215,85600.0
2009-09-08 12:40:00,37.09,37.13,37.08,37.12,294300.0,26.5215,26.5501,26.5144,26.543,294300.0
2009-09-08 12:45:00,37.12,37.12,37.08,37.09,105100.0,26.543,26.543,26.5144,26.5215,105100.0
2009-09-08 12:50:00,37.08,37.11,37.08,37.1,65700.0,26.5144,26.5358,26.5144,26.5287,65700.0
2009-09-08 12:55:00,37.1,37.1,37.08,37.08,111400.0,26.5287,26.5287,26.5144,26.5144,111400.0
2009-09-08 13:00:00,37.08,37.1,37.08,37.09,69200.0,26.5144,26.5287,26.5144,26.5215,69200.0
2009-09-08 13:05:00,37.09,37.15,37.08,37.08,586700.0,26.5215,26.5644,26.5144,26.5144,586700.0
2009-09-08 13:10:00,37.07,37.08,37.0,37.0,353600.0,26.5072,26.5144,26.4572,26.4572,353600.0
2009-09-08 13:15:00,37.01,37.06,37.0,37.05,182500.0,26.4643,26.5001,26.4572,26.4929,182500.0
2009-09-08 13:20:00,37.05,37.06,37.04,37.05,120000.0,26.4929,26.5001,26.4858,26.4929,120000.0
2009-09-08 13:25:00,37.06,37.06,37.02,37.06,116400.0,26.5001,26.5001,26.4715,26.5001,116400.0
2009-09-08 13:30:00,37.06,37.07,37.02,37.02,73600.0,26.5001,26.5072,26.4715,26.4715,73600.0
2009-09-08 13:35:00,37.03,37.05,37.01,37.05,107100.0,26.4786,26.4929,26.4643,26.4929,107100.0
2009-09-08 13:40:00,37.05,37.09,37.04,37.04,336600.0,26.4929,26.5215,26.4858,26.4858,336600.0
2009-09-08 13:45:00,37.03,37.03,36.97,36.98,168900.0,26.4786,26.4786,26.4357,26.4429,168900.0
2009-09-08 13:50:00,36.98,37.03,36.97,37.02,357900.0,26.4429,26.4786,26.4357,26.4715,357900.0
2009-09-08 13:55:00,37.01,37.05,37.0,37.03,430400.0,26.4643,26.4929,26.4572,26.4786,430400.0
2009-09-08 14:00:00,37.02,37.03,36.99,36.99,301200.0,26.4715,26.4786,26.45,26.45,301200.0
2009-09-08 14:05:00,36.99,37.05,36.99,37.05,205400.0,26.45,26.4929,26.45,26.4929,205400.0
2009-09-08 14:10:00,37.04,37.09,37.04,37.09,355500.0,26.4858,26.5215,26.4858,26.5215,355500.0
2009-09-08 14:15:00,37.09,37.1,37.03,37.04,492200.0,26.5215,26.5287,26.4786,26.4858,492200.0
2009-09-08 14:20:00,37.04,37.08,37.02,37.06,416700.0,26.4858,26.5144,26.4715,26.5001,416700.0
2009-09-08 14:25:00,37.05,37.1,37.04,37.08,334500.0,26.4929,26.5287,26.4858,26.5144,334500.0
2009-09-08 14:30:00,37.08,37.1,37.07,37.08,183500.0,26.5144,26.5287,26.5072,26.5144,183500.0
2009-09-08 14:35:00,37.08,37.1,37.06,37.09,239200.0,26.5144,26.5287,26.5001,26.5215,239200.0
2009-09-08 14:40:00,37.09,37.1,37.08,37.1,363600.0,26.5215,26.5287,26.5144,26.5287,363600.0
2009-09-08 14:45:00,37.1,37.11,37.07,37.11,715500.0,26.5287,26.5358,26.5072,26.5358,715500.0
2009-09-08 14:50:00,37.11,37.11,37.09,37.1,145000.0,26.5358,26.5358,26.5215,26.5287,145000.0
2009-09-08 14:55:00,37.11,37.14,37.1,37.11,402700.0,26.5358,26.5573,26.5287,26.5358,402700.0
2009-09-08 15:00:00,37.1,37.1,37.05,37.08,517600.0,26.5287,26.5287,26.4929,26.5144,517600.0
2009-09-08 15:05:00,37.09,37.09,37.05,37.07,377700.0,26.5215,26.5215,26.4929,26.5072,377700.0
2009-09-08 15:10:00,37.07,37.08,37.05,37.05,197800.0,26.5072,26.5144,26.4929,26.4929,197800.0
2009-09-08 15:15:00,37.05,37.07,37.05,37.06,248400.0,26.4929,26.5072,26.4929,26.5001,248400.0
2009-09-08 15:20:00,37.06,37.09,37.04,37.09,357100.0,26.5001,26.5215,26.4858,26.5215,357100.0
2009-09-08 15:25:00,37.09,37.11,37.08,37.1,275400.0,26.5215,26.5358,26.5144,26.5287,275400.0
2009-09-08 15:30:00,37.1,37.1,37.08,37.1,291100.0,26.5287,26.5287,26.5144,26.5287,291100.0
2009-09-08 15:35:00,37.1,37.11,37.08,37.1,655000.0,26.5287,26.5358,26.5144,26.5287,655000.0
2009-09-08 15:40:00,37.11,37.11,37.06,37.1,1038100.0,26.5358,26.5358,26.5001,26.5287,1038100.0
2009-09-08 15:45:00,37.09,37.1,37.05,37.07,1488300.0,26.5215,26.5287,26.4929,26.5072,1488300.0
2009-09-08 15:50:00,37.06,37.1,37.06,37.07,1477400.0,26.5001,26.5287,26.5001,26.5072,1477400.0
2009-09-08 15:55:00,37.08,37.16,37.04,37.14,5863600.0,26.5144,26.5716,26.4858,26.5573,5863600.0
2009-09-09 09:30:00,37.31,37.32,37.13,37.13,1657800.0,26.6789,26.686,26.5501,26.5501,1657800.0
2009-09-09 09:35:00,37.13,37.2,37.11,37.15,2284000.0,26.5501,26.6002,26.5358,26.5644,2284000.0
2009-09-09 09:40:00,37.14,37.19,37.14,37.19,1155400.0,26.5573,26.593,26.5573,26.593,1155400.0
2009-09-09 09:45:00,37.19,37.27,37.18,37.24,1658200.0,26.593,26.6503,26.5859,26.6288,1658200.0
2009-09-09 09:50:00,37.23,37.33,37.23,37.29,1765500.0,26.6217,26.6932,26.6217,26.6646,1765500.0
2009-09-09 09:55:00,37.3,37.32,37.24,37.25,739500.0,26.6717,26.686,26.6288,26.636,739500.0
2009-09-09 10:00:00,37.25,37.33,37.24,37.33,725200.0,26.636,26.6932,26.6288,26.6932,725200.0
2009-09-09 10:05:00,37.33,37.36,37.31,37.36,899300.0,26.6932,26.7146,26.6789,26.7146,899300.0
2009-09-09 10:10:00,37.36,37.4,37.35,37.37,2599800.0,26.7146,26.7432,26.7075,26.7218,2599800.0
2009-09-09 10:15:00,37.37,37.44,37.37,37.42,1120000.0,26.7218,26.7718,26.7218,26.7575,1120000.0
2009-09-09 10:20:00,37.43,37.44,37.37,37.39,735200.0,26.7647,26.7718,26.7218,26.7361,735200.0
2009-09-09 10:25:00,37.39,37.43,37.36,37.38,906200.0,26.7361,26.7647,26.7146,26.7289,906200.0
2009-09-09 10:30:00,37.39,37.41,37.36,37.36,787700.0,26.7361,26.7504,26.7146,26.7146,787700.0
2009-09-09 10:35:00,37.36,37.41,37.35,37.41,493900.0,26.7146,26.7504,26.7075,26.7504,493900.0
2009-09-09 10:40:00,37.41,37.42,37.37,37.42,516100.0,26.7504,26.7575,26.7218,26.7575,516100.0
2009-09-09 10:45:00,37.41,37.43,37.38,37.4,802400.0,26.7504,26.7647,26.7289,26.7432,802400.0
2009-09-09 10:50:00,37.39,37.4,37.37,37.4,235300.0,26.7361,26.7432,26.7218,26.7432,235300.0
2009-09-09 10:55:00,37.4,37.42,37.37,37.39,462700.0,26.7432,26.7575,26.7218,26.7361,462700.0
2009-09-09 11:00:00,37.4,37.44,37.39,37.42,296500.0,26.7432,26.7718,26.7361,26.7575,296500.0
2009-09-09 11:05:00,37.42,37.45,37.38,37.39,606400.0,26.7575,26.779,26.7289,26.7361,606400.0
2009-09-09 11:10:00,37.39,37.41,37.37,37.4,385700.0,26.7361,26.7504,26.7218,26.7432,385700.0
2009-09-09 11:15:00,37.4,37.42,37.39,37.41,133000.0,26.7432,26.7575,26.7361,26.7504,133000.0
2009-09-09 11:20:00,37.41,37.5,37.4,37.5,827100.0,26.7504,26.8147,26.7432,26.8147,827100.0
2009-09-09 11:25:00,37.5,37.54,37.49,37.51,728800.0,26.8147,26.8433,26.8076,26.8219,728800.0
2009-09-09 11:30:00,37.51,37.56,37.48,37.54,1316200.0,26.8219,26.8576,26.8004,26.8433,1316200.0
2009-09-09 11:35:00,37.55,37.57,37.4,37.56,669200.0,26.8505,26.8648,26.7432,26.8576,669200.0
2009-09-09 11:40:00,37.56,37.59,37.36,37.59,3481000.0,26.8576,26.8791,26.7146,26.8791,3481000.0
2009-09-09 11:45:00,37.59,37.59,37.53,37.54,711100.0,26.8791,26.8791,26.8362,26.8433,711100.0
2009-09-09 11:50:00,37.54,37.56,37.49,37.5,1098100.0,26.8433,26.8576,26.8076,26.8147,1098100.0
2009-09-09 11:55:00,37.5,37.51,37.46,37.48,662000.0,26.8147,26.8219,26.7861,26.8004,662000.0
2009-09-09 12:00:00,37.47,37.49,37.45,37.49,728800.0,26.7933,26.8076,26.779,26.8076,728800.0
2009-09-09 12:05:00,37.5,37.51,37.46,37.48,556000.0,26.8147,26.8219,26.7861,26.8004,556000.0
2009-09-09 12:10:00,37.48,37.49,37.47,37.48,132800.0,26.8004,26.8076,26.7933,26.8004,132800.0
2009-09-09 12:15:00,37.49,37.49,37.47,37.48,184800.0,26.8076,26.8076,26.7933,26.8004,184800.0
2009-09-09 12:20:00,37.48,37.49,37.47,37.47,142700.0,26.8004,26.8076,26.7933,26.7933,142700.0
2009-09-09 12:25:00,37.48,37.48,37.45,37.45,200800.0,26.8004,26.8004,26.779,26.779,200800.0
2009-09-09 12:30:00,37.45,37.46,37.42,37.42,137200.0,26.779,26.7861,26.7575,26.7575,137200.0
2009-09-09 12:35:00,37.42,37.44,37.41,37.43,317500.0,26.7575,26.7718,26.7504,26.7647,317500.0
2009-09-09 12:40:00,37.44,37.45,37.43,37.43,274900.0,26.7718,26.779,26.7647,26.7647,274900.0
2009-09-09 12:45:00,37.43,37.46,37.42,37.42,188100.0,26.7647,26.7861,26.7575,26.7575,188100.0
2009-09-09 12:50:00,37.42,37.45,37.41,37.43,501000.0,26.7575,26.779,26.7504,26.7647,501000.0
2009-09-09 12:55:00,37.43,37.47,37.42,37.46,139300.0,26.7647,26.7933,26.7575,26.7861,139300.0
2009-09-09 13:00:00,37.47,37.52,37.4,37.42,538900.0,26.7933,26.829,26.7432,26.7575,538900.0
2009-09-09 13:05:00,37.42,37.47,37.41,37.46,296600.0,26.7575,26.7933,26.7504,26.7861,296600.0
2009-09-09 13:10:00,37.45,37.46,37.43,37.46,303000.0,26.779,26.7861,26.7647,26.7861,303000.0
2009-09-09 13:15:00,37.46,37.49,37.45,37.45,300500.0,26.7861,26.8076,26.779,26.779,300500.0
2009-09-09 13:20:00,37.45,37.48,37.45,37.47,205100.0,26.779,26.8004,26.779,26.7933,205100.0
2009-09-09 13:25:00,37.46,37.47,37.4,37.44,475900.0,26.7861,26.7933,26.7432,26.7718,475900.0
2009-09-09 13:30:00,37.44,37.44,37.41,37.43,197300.0,26.7718,26.7718,26.7504,26.7647,197300.0
2009-09-09 13:35:00,37.44,37.44,37.42,37.43,225400.0,26.7718,26.7718,26.7575,26.7647,225400.0
2009-09-09 13:40:00,37.44,37.44,37.43,37.44,219100.0,26.7718,26.7718,26.7647,26.7718,219100.0
2009-09-09 13:45:00,37.44,37.44,37.4,37.4,271700.0,26.7718,26.7718,26.7432,26.7432,271700.0
2009-09-09 13:50:00,37.4,37.42,37.39,37.41,459300.0,26.7432,26.7575,26.7361,26.7504,459300.0
2009-09-09 13:55:00,37.4,37.41,37.37,37.38,402800.0,26.7432,26.7504,26.7218,26.7289,402800.0
2009-09-09 14:00:00,37.39,37.42,37.35,37.37,627800.0,26.7361,26.7575,26.7075,26.7218,627800.0
2009-09-09 14:05:00,37.36,37.37,37.3,37.3,709600.0,26.7146,26.7218,26.6717,26.6717,709600.0
2009-09-09 14:10:00,37.3,37.31,37.25,37.25,518200.0,26.6717,26.6789,26.636,26.636,518200.0
2009-09-09 14:15:00,37.25,37.27,37.23,37.26,928000.0,26.636,26.6503,26.6217,26.6431,928000.0
2009-09-09 14:20:00,37.26,37.3,37.25,37.27,2137300.0,26.6431,26.6717,26.636,26.6503,2137300.0
2009-09-09 14:25:00,37.27,37.3,37.26,37.28,993900.0,26.6503,26.6717,26.6431,26.6574,993900.0
2009-09-09 14:30:00,37.29,37.35,37.28,37.31,565600.0,26.6646,26.7075,26.6574,26.6789,565600.0
2009-09-09 14:35:00,37.31,37.33,37.28,37.29,415300.0,26.6789,26.6932,26.6574,26.6646,415300.0
2009-09-09 14:40:00,37.29,37.29,37.24,37.26,440100.0,26.6646,26.6646,26.6288,26.6431,440100.0
2009-09-09 14:45:00,37.26,37.27,37.22,37.23,718700.0,26.6431,26.6503,26.6145,26.6217,718700.0
2009-09-09 14:50:00,37.23,37.24,37.16,37.19,1018000.0,26.6217,26.6288,26.5716,26.593,1018000.0
2009-09-09 14:55:00,37.19,37.21,37.16,37.2,356700.0,26.593,26.6073,26.5716,26.6002,356700.0
2009-09-09 15:00:00,37.2,37.27,37.18,37.24,975700.0,26.6002,26.6503,26.5859,26.6288,975700.0
2009-09-09 15:05:00,37.25,37.28,37.23,37.27,467500.0,26.636,26.6574,26.6217,26.6503,467500.0
2009-09-09 15:10:00,37.27,37.35,37.26,37.35,525200.0,26.6503,26.7075,26.6431,26.7075,525200.0
2009-09-09 15:15:00,37.32,37.34,37.3,37.31,222500.0,26.686,26.7003,26.6717,26.6789,222500.0
2009-09-09 15:20:00,37.31,37.33,37.29,37.33,337100.0,26.6789,26.6932,26.6646,26.6932,337100.0
2009-09-09 15:25:00,37.33,37.35,37.31,37.33,379500.0,26.6932,26.7075,26.6789,26.6932,379500.0
2009-09-09 15:30:00,37.32,37.35,37.27,37.31,557700.0,26.686,26.7075,26.6503,26.6789,557700.0
2009-09-09 15:35:00,37.31,37.32,37.28,37.32,640900.0,26.6789,26.686,26.6574,26.686,640900.0
2009-09-09 15:40:00,37.32,37.35,37.3,37.33,911200.0,26.686,26.7075,26.6717,26.6932,911200.0
2009-09-09 15:45:00,37.33,37.42,37.33,37.42,420500.0,26.6932,26.7575,26.6932,26.7575,420500.0
2009-09-09 15:50:00,37.41,37.42,37.32,37.32,1256700.0,26.7504,26.7575,26.686,26.686,1256700.0
2009-09-09 15:55:00,37.32,37.37,37.29,37.35,2920800.0,26.686,26.7218,26.6646,26.7075,2920800.0
2009-09-10 09:30:00,37.37,37.39,37.25,37.35,920600.0,26.7218,26.7361,26.636,26.7075,920600.0
2009-09-10 09:35:00,37.34,37.39,37.22,37.23,1612100.0,26.7003,26.7361,26.6145,26.6217,1612100.0
2009-09-10 09:40:00,37.24,37.31,37.13,37.14,1829400.0,26.6288,26.6789,26.5501,26.5573,1829400.0
2009-09-10 09:45:00,37.14,37.17,37.07,37.17,783300.0,26.5573,26.5787,26.5072,26.5787,783300.0
2009-09-10 09:50:00,37.16,37.23,37.13,37.23,475100.0,26.5716,26.6217,26.5501,26.6217,475100.0
2009-09-10 09:55:00,37.23,37.28,37.23,37.25,698600.0,26.6217,26.6574,26.6217,26.636,698600.0
2009-09-10 10:00:00,37.26,37.34,37.26,37.3,762200.0,26.6431,26.7003,26.6431,26.6717,762200.0
2009-09-10 10:05:00,37.3,37.35,37.28,37.32,333900.0,26.6717,26.7075,26.6574,26.686,333900.0
2009-09-10 10:10:00,37.32,37.36,37.29,37.32,644200.0,26.686,26.7146,26.6646,26.686,644200.0
2009-09-10 10:15:00,37.32,37.33,37.26,37.27,685200.0,26.686,26.6932,26.6431,26.6503,685200.0
2009-09-10 10:20:00,37.27,37.27,37.23,37.25,896500.0,26.6503,26.6503,26.6217,26.636,896500.0
2009-09-10 10:25:00,37.25,37.3,37.25,37.27,553500.0,26.636,26.6717,26.636,26.6503,553500.0
2009-09-10 10:30:00,37.27,37.31,37.25,37.25,722500.0,26.6503,26.6789,26.636,26.636,722500.0
2009-09-10 10:35:00,37.25,37.38,37.24,37.37,523200.0,26.636,26.7289,26.6288,26.7218,523200.0
2009-09-10 10:40:00,37.38,37.4,37.34,37.38,479300.0,26.7289,26.7432,26.7003,26.7289,479300.0
2009-09-10 10:45:00,37.38,37.39,37.32,37.36,2911900.0,26.7289,26.7361,26.686,26.7146,2911900.0
2009-09-10 10:50:00,37.36,37.45,37.35,37.44,584900.0,26.7146,26.779,26.7075,26.7718,584900.0
2009-09-10 10:55:00,37.44,37.47,37.43,37.47,554100.0,26.7718,26.7933,26.7647,26.7933,554100.0
2009-09-10 11:00:00,37.47,37.48,37.43,37.47,489000.0,26.7933,26.8004,26.7647,26.7933,489000.0
2009-09-10 11:05:00,37.47,37.53,37.47,37.49,570400.0,26.7933,26.8362,26.7933,26.8076,570400.0
2009-09-10 11:10:00,37.49,37.5,37.46,37.47,1636400.0,26.8076,26.8147,26.7861,26.7933,1636400.0
2009-09-10 11:15:00,37.48,37.48,37.43,37.45,589800.0,26.8004,26.8004,26.7647,26.779,589800.0
2009-09-10 11:20:00,37.45,37.47,37.41,37.45,720200.0,26.779,26.7933,26.7504,26.779,720200.0
2009-09-10 11:25:00,37.45,37.49,37.45,37.47,731800.0,26.779,26.8076,26.779,26.7933,731800.0
2009-09-10 11:30:00,37.47,37.48,37.45,37.46,406800.0,26.7933,26.8004,26.779,26.7861,406800.0
2009-09-10 11:35:00,37.46,37.53,37.45,37.52,844700.0,26.7861,26.8362,26.779,26.829,844700.0
2009-09-10 11:40:00,37.52,37.53,37.46,37.51,767500.0,26.829,26.8362,26.7861,26.8219,767500.0
2009-09-10 11:45:00,37.52,37.56,37.5,37.53,528100.0,26.829,26.8576,26.8147,26.8362,528100.0
2009-09-10 11:50:00,37.53,37.53,37.48,37.49,440300.0,26.8362,26.8362,26.8004,26.8076,440300.0
2009-09-10 11:55:00,37.48,37.5,37.46,37.5,113200.0,26.8004,26.8147,26.7861,26.8147,113200.0
2009-09-10 12:00:00,37.5,37.52,37.48,37.49,133300.0,26.8147,26.829,26.8004,26.8076,133300.0
2009-09-10 12:05:00,37.49,37.5,37.46,37.47,323200.0,26.8076,26.8147,26.7861,26.7933,323200.0
2009-09-10 12:10:00,37.47,37.51,37.46,37.51,346900.0,26.7933,26.8219,26.7861,26.8219,346900.0
2009-09-10 12:15:00,37.5,37.51,37.48,37.49,296400.0,26.8147,26.8219,26.8004,26.8076,296400.0
2009-09-10 12:20:00,37.48,37.51,37.47,37.51,199900.0,26.8004,26.8219,26.7933,26.8219,199900.0
2009-09-10 12:25:00,37.5,37.51,37.48,37.48,107500.0,26.8147,26.8219,26.8004,26.8004,107500.0
2009-09-10 12:30:00,37.48,37.53,37.48,37.51,106900.0,26.8004,26.8362,26.8004,26.8219,106900.0
2009-09-10 12:35:00,37.52,37.54,37.5,37.54,84200.0,26.829,26.8433,26.8147,26.8433,84200.0
2009-09-10 12:40:00,37.54,37.55,37.49,37.51,747100.0,26.8433,26.8505,26.8076,26.8219,747100.0
2009-09-10 12:45:00,37.5,37.53,37.5,37.51,208200.0,26.8147,26.8362,26.8147,26.8219,208200.0
2009-09-10 12:50:00,37.51,37.53,37.5,37.53,267700.0,26.8219,26.8362,26.8147,26.8362,267700.0
2009-09-10 12:55:00,37.52,37.55,37.52,37.54,199700.0,26.829,26.8505,26.829,26.8433,199700.0
2009-09-10 13:00:00,37.54,37.58,37.52,37.58,279200.0,26.8433,26.8719,26.829,26.8719,279200.0
2009-09-10 13:05:00,37.58,37.63,37.58,37.61,1001700.0,26.8719,26.9077,26.8719,26.8934,1001700.0
2009-09-10 13:10:00,37.61,37.63,37.58,37.62,165600.0,26.8934,26.9077,26.8719,26.9005,165600.0
2009-09-10 13:15:00,37.62,37.65,37.25,37.61,371300.0,26.9005,26.922,26.636,26.8934,371300.0
2009-09-10 13:20:00,37.61,37.62,37.59,37.61,278400.0,26.8934,26.9005,26.8791,26.8934,278400.0
2009-09-10 13:25:00,37.6,37.62,37.6,37.61,254600.0,26.8862,26.9005,26.8862,26.8934,254600.0
2009-09-10 13:30:00,37.61,37.63,37.6,37.63,460800.0,26.8934,26.9077,26.8862,26.9077,460800.0
2009-09-10 13:35:00,37.62,37.64,37.61,37.63,224400.0,26.9005,26.9148,26.8934,26.9077,224400.0
2009-09-10 13:40:00,37.63,37.65,37.62,37.62,318900.0,26.9077,26.922,26.9005,26.9005,318900.0
2009-09-10 13:45:00,37.62,37.71,37.62,37.7,537300.0,26.9005,26.9649,26.9005,26.9577,537300.0
2009-09-10 13:50:00,37.71,37.75,37.71,37.74,329100.0,26.9649,26.9935,26.9649,26.9863,329100.0
2009-09-10 13:55:00,37.74,37.78,37.73,37.77,466800.0,26.9863,27.0149,26.9792,27.0078,466800.0
2009-09-10 14:00:00,37.77,37.82,37.76,37.78,1243600.0,27.0078,27.0435,27.0006,27.0149,1243600.0
2009-09-10 14:05:00,37.78,37.79,37.74,37.76,358500.0,27.0149,27.0221,26.9863,27.0006,358500.0
2009-09-10 14:10:00,37.76,37.76,37.73,37.73,531900.0,27.0006,27.0006,26.9792,26.9792,531900.0
2009-09-10 14:15:00,37.73,37.76,37.73,37.76,392600.0,26.9792,27.0006,26.9792,27.0006,392600.0
2009-09-10 14:20:00,37.76,37.76,37.74,37.75,353200.0,27.0006,27.0006,26.9863,26.9935,353200.0
2009-09-10 14:25:00,37.75,37.76,37.7,37.73,528100.0,26.9935,27.0006,26.9577,26.9792,528100.0
2009-09-10 14:30:00,37.73,37.75,37.71,37.72,233900.0,26.9792,26.9935,26.9649,26.972,233900.0
2009-09-10 14:35:00,37.72,37.75,37.71,37.75,152800.0,26.972,26.9935,26.9649,26.9935,152800.0
2009-09-10 14:40:00,37.74,37.76,37.74,37.75,281700.0,26.9863,27.0006,26.9863,26.9935,281700.0
2009-09-10 14:45:00,37.75,37.76,37.73,37.74,506300.0,26.9935,27.0006,26.9792,26.9863,506300.0
2009-09-10 14:50:00,37.74,37.75,37.72,37.73,522700.0,26.9863,26.9935,26.972,26.9792,522700.0
2009-09-10 14:55:00,37.74,37.76,37.73,37.74,1128900.0,26.9863,27.0006,26.9792,26.9863,1128900.0
2009-09-10 15:00:00,37.74,37.75,37.65,37.65,911000.0,26.9863,26.9935,26.922,26.922,911000.0
2009-09-10 15:05:00,37.66,37.66,37.58,37.61,1358700.0,26.9291,26.9291,26.8719,26.8934,1358700.0
2009-09-10 15:10:00,37.61,37.65,37.59,37.65,326500.0,26.8934,26.922,26.8791,26.922,326500.0
2009-09-10 15:15:00,37.65,37.67,37.63,37.66,587700.0,26.922,26.9363,26.9077,26.9291,587700.0
2009-09-10 15:20:00,37.66,37.68,37.65,37.66,640700.0,26.9291,26.9434,26.922,26.9291,640700.0
2009-09-10 15:25:00,37.67,37.7,37.65,37.7,386700.0,26.9363,26.9577,26.922,26.9577,386700.0
2009-09-10 15:30:00,37.71,37.75,37.69,37.74,635200.0,26.9649,26.9935,26.9506,26.9863,635200.0
2009-09-10 15:35:00,37.75,37.75,37.72,37.73,322100.0,26.9935,26.9935,26.972,26.9792,322100.0
2009-09-10 15:40:00,37.74,37.77,37.73,37.77,994400.0,26.9863,27.0078,26.9792,27.0078,994400.0
2009-09-10 15:45:00,37.77,37.79,37.77,37.78,772700.0,27.0078,27.0221,27.0078,27.0149,772700.0
2009-09-10 15:50:00,37.78,37.82,37.78,37.81,1652400.0,27.0149,27.0435,27.0149,27.0364,1652400.0
2009-09-10 15:55:00,37.8,37.87,37.8,37.85,3192300.0,27.0292,27.0793,27.0292,27.065,3192300.0
2009-09-11 09:30:00,37.98,38.01,37.89,37.9,1054200.0,27.1579,27.1794,27.0936,27.1007,1054200.0
2009-09-11 09:35:00,37.91,38.05,37.91,38.05,1915700.0,27.1079,27.208,27.1079,27.208,1915700.0
2009-09-11 09:40:00,38.03,38.05,37.93,37.95,1391600.0,27.1937,27.208,27.1222,27.1365,1391600.0
2009-09-11 09:45:00,37.94,38.06,37.93,38.06,1756300.0,27.1293,27.2152,27.1222,27.2152,1756300.0
2009-09-11 09:50:00,38.05,38.1,37.98,38.09,1245400.0,27.208,27.2438,27.1579,27.2366,1245400.0
2009-09-11 09:55:00,38.1,38.14,38.04,38.12,1794800.0,27.2438,27.2724,27.2008,27.2581,1794800.0
2009-09-11 10:00:00,38.12,38.17,38.02,38.04,1578200.0,27.2581,27.2938,27.1865,27.2008,1578200.0
2009-09-11 10:05:00,38.03,38.04,37.92,37.96,1472800.0,27.1937,27.2008,27.115,27.1436,1472800.0
2009-09-11 10:10:00,37.96,37.98,37.91,37.94,704300.0,27.1436,27.1579,27.1079,27.1293,704300.0
2009-09-11 10:15:00,37.93,37.97,37.92,37.96,703600.0,27.1222,27.1508,27.115,27.1436,703600.0
2009-09-11 10:20:00,37.97,38.01,37.96,37.99,517400.0,27.1508,27.1794,27.1436,27.1651,517400.0
2009-09-11 10:25:00,37.99,38.02,37.94,37.99,658200.0,27.1651,27.1865,27.1293,27.1651,658200.0
2009-09-11 10:30:00,37.99,38.07,37.99,38.04,422300.0,27.1651,27.2223,27.1651,27.2008,422300.0
2009-09-11 10:35:00,38.04,38.09,38.03,38.05,556600.0,27.2008,27.2366,27.1937,27.208,556600.0
2009-09-11 10:40:00,38.05,38.1,38.04,38.05,777700.0,27.208,27.2438,27.2008,27.208,777700.0
2009-09-11 10:45:00,38.05,38.1,38.04,38.07,706700.0,27.208,27.2438,27.2008,27.2223,706700.0
2009-09-11 10:50:00,38.07,38.07,38.01,38.04,733200.0,27.2223,27.2223,27.1794,27.2008,733200.0
2009-09-11 10:55:00,38.04,38.08,38.03,38.06,443700.0,27.2008,27.2295,27.1937,27.2152,443700.0
2009-09-11 11:00:00,38.06,38.07,38.02,38.06,178500.0,27.2152,27.2223,27.1865,27.2152,178500.0
2009-09-11 11:05:00,38.06,38.1,38.06,38.09,265300.0,27.2152,27.2438,27.2152,27.2366,265300.0
2009-09-11 11:10:00,38.09,38.1,38.06,38.06,184300.0,27.2366,27.2438,27.2152,27.2152,184300.0
2009-09-11 11:15:00,38.07,38.08,38.03,38.06,260800.0,27.2223,27.2295,27.1937,27.2152,260800.0
2009-09-11 11:20:00,38.06,38.06,38.0,38.03,229800.0,27.2152,27.2152,27.1722,27.1937,229800.0
2009-09-11 11:25:00,38.03,38.03,37.95,37.96,335800.0,27.1937,27.1937,27.1365,27.1436,335800.0
2009-09-11 11:30:00,37.95,38.0,37.94,37.97,415300.0,27.1365,27.1722,27.1293,27.1508,415300.0
2009-09-11 11:35:00,37.96,37.97,37.93,37.95,610100.0,27.1436,27.1508,27.1222,27.1365,610100.0
2009-09-11 11:40:00,37.95,37.95,37.88,37.89,511000.0,27.1365,27.1365,27.0864,27.0936,511000.0
2009-09-11 11:45:00,37.89,37.9,37.85,37.85,431100.0,27.0936,27.1007,27.065,27.065,431100.0
2009-09-11 11:50:00,37.86,37.87,37.84,37.87,243100.0,27.0721,27.0793,27.0578,27.0793,243100.0
2009-09-11 11:55:00,37.86,37.9,37.85,37.9,204200.0,27.0721,27.1007,27.065,27.1007,204200.0
2009-09-11 12:00:00,37.89,37.9,37.87,37.88,235200.0,27.0936,27.1007,27.0793,27.0864,235200.0
2009-09-11 12:05:00,37.89,37.9,37.87,37.89,180500.0,27.0936,27.1007,27.0793,27.0936,180500.0
2009-09-11 12:10:00,37.9,37.9,37.88,37.89,157600.0,27.1007,27.1007,27.0864,27.0936,157600.0
2009-09-11 12:15:00,37.89,37.9,37.87,37.87,120400.0,27.0936,27.1007,27.0793,27.0793,120400.0
2009-09-11 12:20:00,37.87,37.88,37.79,37.79,582300.0,27.0793,27.0864,27.0221,27.0221,582300.0
2009-09-11 12:25:00,37.79,37.8,37.73,37.74,730100.0,27.0221,27.0292,26.9792,26.9863,730100.0
2009-09-11 12:30:00,37.74,37.9,37.7,37.7,465700.0,26.9863,27.1007,26.9577,26.9577,465700.0
2009-09-11 12:35:00,37.7,37.71,37.63,37.64,623400.0,26.9577,26.9649,26.9077,26.9148,623400.0
2009-09-11 12:40:00,37.64,37.71,37.61,37.69,518500.0,26.9148,26.9649,26.8934,26.9506,518500.0
2009-09-11 12:45:00,37.68,37.7,37.67,37.69,303000.0,26.9434,26.9577,26.9363,26.9506,303000.0
2009-09-11 12:50:00,37.7,37.74,37.7,37.72,211900.0,26.9577,26.9863,26.9577,26.972,211900.0
2009-09-11 12:55:00,37.72,37.76,37.72,37.74,277400.0,26.972,27.0006,26.972,26.9863,277400.0
2009-09-11 13:00:00,37.75,37.77,37.74,37.77,150000.0,26.9935,27.0078,26.9863,27.0078,150000.0
2009-09-11 13:05:00,37.77,37.77,37.71,37.73,247900.0,27.0078,27.0078,26.9649,26.9792,247900.0
2009-09-11 13:10:00,37.74,37.75,37.72,37.72,73700.0,26.9863,26.9935,26.972,26.972,73700.0
2009-09-11 13:15:00,37.72,37.8,37.72,37.79,113100.0,26.972,27.0292,26.972,27.0221,113100.0
2009-09-11 13:20:00,37.79,37.8,37.77,37.78,170000.0,27.0221,27.0292,27.0078,27.0149,170000.0
2009-09-11 13:25:00,37.78,37.79,37.76,37.77,1101000.0,27.0149,27.0221,27.0006,27.0078,1101000.0
2009-09-11 13:30:00,37.78,37.81,37.78,37.81,136100.0,27.0149,27.0364,27.0149,27.0364,136100.0
2009-09-11 13:35:00,37.8,37.83,37.79,37.79,150400.0,27.0292,27.0507,27.0221,27.0221,150400.0
2009-09-11 13:40:00,37.79,37.8,37.73,37.76,328700.0,27.0221,27.0292,26.9792,27.0006,328700.0
2009-09-11 13:45:00,37.75,37.78,37.74,37.75,157700.0,26.9935,27.0149,26.9863,26.9935,157700.0
2009-09-11 13:50:00,37.74,37.78,37.73,37.76,184600.0,26.9863,27.0149,26.9792,27.0006,184600.0
2009-09-11 13:55:00,37.77,37.77,37.69,37.7,232900.0,27.0078,27.0078,26.9506,26.9577,232900.0
2009-09-11 14:00:00,37.7,37.78,37.69,37.77,506400.0,26.9577,27.0149,26.9506,27.0078,506400.0
2009-09-11 14:05:00,37.77,37.77,37.72,37.76,155400.0,27.0078,27.0078,26.972,27.0006,155400.0
2009-09-11 14:10:00,37.75,37.77,37.72,37.75,126300.0,26.9935,27.0078,26.972,26.9935,126300.0
2009-09-11 14:15:00,37.76,37.79,37.74,37.79,228100.0,27.0006,27.0221,26.9863,27.0221,228100.0
2009-09-11 14:20:00,37.79,37.83,37.79,37.8,297800.0,27.0221,27.0507,27.0221,27.0292,297800.0
2009-09-11 14:25:00,37.81,37.81,37.79,37.8,110300.0,27.0364,27.0364,27.0221,27.0292,110300.0
2009-09-11 14:30:00,37.8,37.86,37.8,37.85,133700.0,27.0292,27.0721,27.0292,27.065,133700.0
2009-09-11 14:35:00,37.85,37.86,37.82,37.84,295900.0,27.065,27.0721,27.0435,27.0578,295900.0
2009-09-11 14:40:00,37.84,37.84,37.81,37.84,154400.0,27.0578,27.0578,27.0364,27.0578,154400.0
2009-09-11 14:45:00,37.84,37.85,37.81,37.84,266800.0,27.0578,27.065,27.0364,27.0578,266800.0
2009-09-11 14:50:00,37.84,37.85,37.75,37.84,236800.0,27.0578,27.065,26.9935,27.0578,236800.0
2009-09-11 14:55:00,37.84,37.85,37.78,37.8,189500.0,27.0578,27.065,27.0149,27.0292,189500.0
2009-09-11 15:00:00,37.8,37.8,37.78,37.78,152900.0,27.0292,27.0292,27.0149,27.0149,152900.0
2009-09-11 15:05:00,37.79,37.8,37.77,37.77,125700.0,27.0221,27.0292,27.0078,27.0078,125700.0
2009-09-11 15:10:00,37.77,37.8,37.76,37.79,291500.0,27.0078,27.0292,27.0006,27.0221,291500.0
2009-09-11 15:15:00,37.79,37.81,37.78,37.8,285100.0,27.0221,27.0364,27.0149,27.0292,285100.0
2009-09-11 15:20:00,37.8,37.86,37.79,37.86,383600.0,27.0292,27.0721,27.0221,27.0721,383600.0
2009-09-11 15:25:00,37.85,37.86,37.82,37.86,219600.0,27.065,27.0721,27.0435,27.0721,219600.0
2009-09-11 15:30:00,37.85,37.87,37.85,37.86,313700.0,27.065,27.0793,27.065,27.0721,313700.0
2009-09-11 15:35:00,37.85,37.87,37.78,37.81,635400.0,27.065,27.0793,27.0149,27.0364,635400.0
2009-09-11 15:40:00,37.81,37.88,37.79,37.86,3617800.0,27.0364,27.0864,27.0221,27.0721,3617800.0
2009-09-11 15:45:00,37.88,37.88,37.85,37.87,355100.0,27.0864,27.0864,27.065,27.0793,355100.0
2009-09-11 15:50:00,37.88,37.9,37.86,37.88,382200.0,27.0864,27.1007,27.0721,27.0864,382200.0
2009-09-11 15:55:00,37.89,37.89,37.8,37.86,1611700.0,27.0936,27.0936,27.0292,27.0721,1611700.0
2009-09-14 09:30:00,37.3,37.4,37.26,37.37,1399400.0,26.6717,26.7432,26.6431,26.7218,1399400.0
2009-09-14 09:35:00,37.37,37.4,37.3,37.31,1228500.0,26.7218,26.7432,26.6717,26.6789,1228500.0
2009-09-14 09:40:00,37.31,37.46,37.31,37.46,1073100.0,26.6789,26.7861,26.6789,26.7861,1073100.0
2009-09-14 09:45:00,37.47,37.51,37.42,37.43,1289200.0,26.7933,26.8219,26.7575,26.7647,1289200.0
2009-09-14 09:50:00,37.43,37.47,37.4,37.45,1606400.0,26.7647,26.7933,26.7432,26.779,1606400.0
2009-09-14 09:55:00,37.45,37.52,37.42,37.51,2033400.0,26.779,26.829,26.7575,26.8219,2033400.0
2009-09-14 10:00:00,37.52,37.55,37.45,37.46,944700.0,26.829,26.8505,26.779,26.7861,944700.0
2009-09-14 10:05:00,37.45,37.52,37.44,37.51,795000.0,26.779,26.829,26.7718,26.8219,795000.0
2009-09-14 10:10:00,37.5,37.5,37.4,37.43,793400.0,26.8147,26.8147,26.7432,26.7647,793400.0
2009-09-14 10:15:00,37.42,37.52,37.42,37.49,651300.0,26.7575,26.829,26.7575,26.8076,651300.0
2009-09-14 10:20:00,37.49,37.58,37.47,37.54,633200.0,26.8076,26.8719,26.7933,26.8433,633200.0
2009-09-14 10:25:00,37.54,37.58,37.53,37.53,728700.0,26.8433,26.8719,26.8362,26.8362,728700.0
2009-09-14 10:30:00,37.53,37.57,37.51,37.56,244400.0,26.8362,26.8648,26.8219,26.8576,244400.0
2009-09-14 10:35:00,37.56,37.57,37.52,37.55,309600.0,26.8576,26.8648,26.829,26.8505,309600.0
2009-09-14 10:40:00,37.56,37.63,37.53,37.62,281700.0,26.8576,26.9077,26.8362,26.9005,281700.0
2009-09-14 10:45:00,37.62,37.69,37.6,37.67,929500.0,26.9005,26.9506,26.8862,26.9363,929500.0
2009-09-14 10:50:00,37.67,37.69,37.65,37.65,620500.0,26.9363,26.9506,26.922,26.922,620500.0
2009-09-14 10:55:00,37.65,37.68,37.62,37.64,508200.0,26.922,26.9434,26.9005,26.9148,508200.0
2009-09-14 11:00:00,37.64,37.65,37.6,37.65,355300.0,26.9148,26.922,26.8862,26.922,355300.0
2009-09-14 11:05:00,37.64,37.65,37.6,37.64,333300.0,26.9148,26.922,26.8862,26.9148,333300.0
2009-09-14 11:10:00,37.64,37.66,37.63,37.65,120200.0,26.9148,26.9291,26.9077,26.922,120200.0
2009-09-14 11:15:00,37.65,37.72,37.65,37.71,307300.0,26.922,26.972,26.922,26.9649,307300.0
2009-09-14 11:20:00,37.71,37.75,37.69,37.69,895300.0,26.9649,26.9935,26.9506,26.9506,895300.0
2009-09-14 11:25:00,37.69,37.7,37.67,37.67,303100.0,26.9506,26.9577,26.9363,26.9363,303100.0
2009-09-14 11:30:00,37.68,37.7,37.67,37.67,231600.0,26.9434,26.9577,26.9363,26.9363,231600.0
2009-09-14 11:35:00,37.67,37.69,37.64,37.64,229900.0,26.9363,26.9506,26.9148,26.9148,229900.0
2009-09-14 11:40:00,37.64,37.64,37.58,37.59,160700.0,26.9148,26.9148,26.8719,26.8791,160700.0
2009-09-14 11:45:00,37.59,37.62,37.58,37.59,502400.0,26.8791,26.9005,26.8719,26.8791,502400.0
2009-09-14 11:50:00,37.59,37.63,37.58,37.63,137700.0,26.8791,26.9077,26.8719,26.9077,137700.0
2009-09-14 11:55:00,37.63,37.63,37.59,37.6,274400.0,26.9077,26.9077,26.8791,26.8862,274400.0
2009-09-14 12:00:00,37.6,37.62,37.58,37.61,135900.0,26.8862,26.9005,26.8719,26.8934,135900.0
2009-09-14 12:05:00,37.61,37.62,37.58,37.59,134300.0,26.8934,26.9005,26.8719,26.8791,134300.0
2009-09-14 12:10:00,37.59,37.6,37.58,37.59,172000.0,26.8791,26.8862,26.8719,26.8791,172000.0
2009-09-14 12:15:00,37.59,37.59,37.57,37.58,131300.0,26.8791,26.8791,26.8648,26.8719,131300.0
2009-09-14 12:20:00,37.58,37.63,37.58,37.63,81800.0,26.8719,26.9077,26.8719,26.9077,81800.0
2009-09-14 12:25:00,37.63,37.63,37.61,37.61,120900.0,26.9077,26.9077,26.8934,26.8934,120900.0
2009-09-14 12:30:00,37.61,37.62,37.58,37.62,178200.0,26.8934,26.9005,26.8719,26.9005,178200.0
2009-09-14 12:35:00,37.62,37.63,37.6,37.62,190900.0,26.9005,26.9077,26.8862,26.9005,190900.0
2009-09-14 12:40:00,37.63,37.64,37.62,37.64,70300.0,26.9077,26.9148,26.9005,26.9148,70300.0
2009-09-14 12:45:00,37.63,37.63,37.61,37.63,87400.0,26.9077,26.9077,26.8934,26.9077,87400.0
2009-09-14 12:50:00,37.62,37.63,37.57,37.61,194100.0,26.9005,26.9077,26.8648,26.8934,194100.0
2009-09-14 12:55:00,37.61,37.62,37.59,37.61,60100.0,26.8934,26.9005,26.8791,26.8934,60100.0
2009-09-14 13:00:00,37.62,37.62,37.57,37.58,154300.0,26.9005,26.9005,26.8648,26.8719,154300.0
2009-09-14 13:05:00,37.59,37.59,37.53,37.53,1028000.0,26.8791,26.8791,26.8362,26.8362,1028000.0
2009-09-14 13:10:00,37.54,37.56,37.53,37.53,171000.0,26.8433,26.8576,26.8362,26.8362,171000.0
2009-09-14 13:15:00,37.53,37.57,37.51,37.52,298600.0,26.8362,26.8648,26.8219,26.829,298600.0
2009-09-14 13:20:00,37.52,37.54,37.51,37.52,105100.0,26.829,26.8433,26.8219,26.829,105100.0
2009-09-14 13:25:00,37.53,37.57,37.53,37.57,226400.0,26.8362,26.8648,26.8362,26.8648,226400.0
2009-09-14 13:30:00,37.57,37.61,37.57,37.61,56200.0,26.8648,26.8934,26.8648,26.8934,56200.0
2009-09-14 13:35:00,37.6,37.65,37.6,37.65,320200.0,26.8862,26.922,26.8862,26.922,320200.0
2009-09-14 13:40:00,37.65,37.65,37.62,37.62,165000.0,26.922,26.922,26.9005,26.9005,165000.0
2009-09-14 13:45:00,37.62,37.65,37.62,37.63,93900.0,26.9005,26.922,26.9005,26.9077,93900.0
2009-09-14 13:50:00,37.63,37.64,37.61,37.63,298300.0,26.9077,26.9148,26.8934,26.9077,298300.0
2009-09-14 13:55:00,37.62,37.63,37.59,37.62,239300.0,26.9005,26.9077,26.8791,26.9005,239300.0
2009-09-14 14:00:00,37.62,37.63,37.58,37.61,219700.0,26.9005,26.9077,26.8719,26.8934,219700.0
2009-09-14 14:05:00,37.61,37.62,37.6,37.61,202800.0,26.8934,26.9005,26.8862,26.8934,202800.0
2009-09-14 14:10:00,37.61,37.62,37.59,37.61,115100.0,26.8934,26.9005,26.8791,26.8934,115100.0
2009-09-14 14:15:00,37.6,37.61,37.6,37.61,113400.0,26.8862,26.8934,26.8862,26.8934,113400.0
2009-09-14 14:20:00,37.61,37.61,37.6,37.61,37000.0,26.8934,26.8934,26.8862,26.8934,37000.0
2009-09-14 14:25:00,37.6,37.74,37.6,37.74,602100.0,26.8862,26.9863,26.8862,26.9863,602100.0
2009-09-14 14:30:00,37.74,37.79,37.73,37.74,761200.0,26.9863,27.0221,26.9792,26.9863,761200.0
2009-09-14 14:35:00,37.74,37.74,37.72,37.73,70900.0,26.9863,26.9863,26.972,26.9792,70900.0
2009-09-14 14:40:00,37.72,37.75,37.72,37.73,140400.0,26.972,26.9935,26.972,26.9792,140400.0
2009-09-14 14:45:00,37.74,37.75,37.72,37.74,429600.0,26.9863,26.9935,26.972,26.9863,429600.0
2009-09-14 14:50:00,37.74,37.75,37.71,37.71,517800.0,26.9863,26.9935,26.9649,26.9649,517800.0
2009-09-14 14:55:00,37.71,37.76,37.7,37.73,764600.0,26.9649,27.0006,26.9577,26.9792,764600.0
2009-09-14 15:00:00,37.73,37.75,37.71,37.72,219400.0,26.9792,26.9935,26.9649,26.972,219400.0
2009-09-14 15:05:00,37.71,37.74,37.7,37.72,383800.0,26.9649,26.9863,26.9577,26.972,383800.0
2009-09-14 15:10:00,37.72,37.73,37.7,37.7,126600.0,26.972,26.9792,26.9577,26.9577,126600.0
2009-09-14 15:15:00,37.7,37.74,37.58,37.74,358700.0,26.9577,26.9863,26.8719,26.9863,358700.0
2009-09-14 15:20:00,37.74,37.74,37.7,37.71,142800.0,26.9863,26.9863,26.9577,26.9649,142800.0
2009-09-14 15:25:00,37.71,37.72,37.69,37.69,230400.0,26.9649,26.972,26.9506,26.9506,230400.0
2009-09-14 15:30:00,37.69,37.71,37.68,37.69,495200.0,26.9506,26.9649,26.9434,26.9506,495200.0
2009-09-14 15:35:00,37.7,37.73,37.69,37.73,393400.0,26.9577,26.9792,26.9506,26.9792,393400.0
2009-09-14 15:40:00,37.73,37.78,37.72,37.77,914200.0,26.9792,27.0149,26.972,27.0078,914200.0
2009-09-14 15:45:00,37.77,37.78,37.75,37.76,773100.0,27.0078,27.0149,26.9935,27.0006,773100.0
2009-09-14 15:50:00,37.77,37.8,37.75,37.79,1080400.0,27.0078,27.0292,26.9935,27.0221,1080400.0
2009-09-14 15:55:00,37.78,37.79,37.71,37.73,1678100.0,27.0149,27.0221,26.9649,26.9792,1678100.0
2009-09-15 09:30:00,37.78,37.88,37.75,37.87,1765700.0,27.0149,27.0864,26.9935,27.0793,1765700.0
2009-09-15 09:35:00,37.87,38.0,37.85,37.97,2191700.0,27.0793,27.1722,27.065,27.1508,2191700.0
2009-09-15 09:40:00,37.98,38.01,37.93,37.93,957000.0,27.1579,27.1794,27.1222,27.1222,957000.0
2009-09-15 09:45:00,37.94,37.99,37.87,37.88,2278300.0,27.1293,27.1651,27.0793,27.0864,2278300.0
2009-09-15 09:50:00,37.88,37.88,37.8,37.84,2547000.0,27.0864,27.0864,27.0292,27.0578,2547000.0
2009-09-15 09:55:00,37.84,37.85,37.79,37.85,1359900.0,27.0578,27.065,27.0221,27.065,1359900.0
2009-09-15 10:00:00,37.84,37.85,37.69,37.7,1395700.0,27.0578,27.065,26.9506,26.9577,1395700.0
2009-09-15 10:05:00,37.7,37.78,37.69,37.78,889200.0,26.9577,27.0149,26.9506,27.0149,889200.0
2009-09-15 10:10:00,37.78,37.78,37.68,37.69,650800.0,27.0149,27.0149,26.9434,26.9506,650800.0
2009-09-15 10:15:00,37.69,37.75,37.65,37.74,1013900.0,26.9506,26.9935,26.922,26.9863,1013900.0
2009-09-15 10:20:00,37.75,37.81,37.72,37.78,894900.0,26.9935,27.0364,26.972,27.0149,894900.0
2009-09-15 10:25:00,37.78,37.86,37.76,37.86,957600.0,27.0149,27.0721,27.0006,27.0721,957600.0
2009-09-15 10:30:00,37.86,37.9,37.85,37.86,784900.0,27.0721,27.1007,27.065,27.0721,784900.0
2009-09-15 10:35:00,37.86,37.88,37.84,37.85,634300.0,27.0721,27.0864,27.0578,27.065,634300.0
2009-09-15 10:40:00,37.84,37.9,37.84,37.89,879500.0,27.0578,27.1007,27.0578,27.0936,879500.0
2009-09-15 10:45:00,37.89,37.94,37.88,37.93,864100.0,27.0936,27.1293,27.0864,27.1222,864100.0
2009-09-15 10:50:00,37.92,37.95,37.85,37.86,876900.0,27.115,27.1365,27.065,27.0721,876900.0
2009-09-15 10:55:00,37.86,37.94,37.85,37.93,898800.0,27.0721,27.1293,27.065,27.1222,898800.0
2009-09-15 11:00:00,37.94,37.94,37.86,37.87,929400.0,27.1293,27.1293,27.0721,27.0793,929400.0
2009-09-15 11:05:00,37.87,37.91,37.86,37.9,1330000.0,27.0793,27.1079,27.0721,27.1007,1330000.0
2009-09-15 11:10:00,37.91,37.93,37.9,37.91,1054700.0,27.1079,27.1222,27.1007,27.1079,1054700.0
2009-09-15 11:15:00,37.91,37.91,37.81,37.81,1359300.0,27.1079,27.1079,27.0364,27.0364,1359300.0
2009-09-15 11:20:00,37.82,37.87,37.81,37.87,564400.0,27.0435,27.0793,27.0364,27.0793,564400.0
2009-09-15 11:25:00,37.87,37.88,37.84,37.87,729000.0,27.0793,27.0864,27.0578,27.0793,729000.0
2009-09-15 11:30:00,37.85,37.89,37.85,37.89,527700.0,27.065,27.0936,27.065,27.0936,527700.0
2009-09-15 11:35:00,37.89,37.92,37.88,37.9,806000.0,27.0936,27.115,27.0864,27.1007,806000.0
2009-09-15 11:40:00,37.91,37.93,37.89,37.92,417900.0,27.1079,27.1222,27.0936,27.115,417900.0
2009-09-15 11:45:00,37.92,37.97,37.91,37.97,316600.0,27.115,27.1508,27.1079,27.1508,316600.0
2009-09-15 11:50:00,37.97,38.01,37.97,37.98,1069100.0,27.1508,27.1794,27.1508,27.1579,1069100.0
2009-09-15 11:55:00,37.99,38.04,37.98,38.01,711000.0,27.1651,27.2008,27.1579,27.1794,711000.0
2009-09-15 12:00:00,38.01,38.01,37.96,37.99,357400.0,27.1794,27.1794,27.1436,27.1651,357400.0
2009-09-15 12:05:00,37.98,38.02,37.96,37.99,577900.0,27.1579,27.1865,27.1436,27.1651,577900.0
2009-09-15 12:10:00,38.0,38.0,37.97,38.0,289500.0,27.1722,27.1722,27.1508,27.1722,289500.0
2009-09-15 12:15:00,37.99,38.01,37.99,38.0,210200.0,27.1651,27.1794,27.1651,27.1722,210200.0
2009-09-15 12:20:00,38.0,38.01,37.98,37.98,272000.0,27.1722,27.1794,27.1579,27.1579,272000.0
2009-09-15 12:25:00,37.99,37.99,37.96,37.97,117800.0,27.1651,27.1651,27.1436,27.1508,117800.0
2009-09-15 12:30:00,37.97,37.97,37.93,37.95,234200.0,27.1508,27.1508,27.1222,27.1365,234200.0
2009-09-15 12:35:00,37.94,37.95,37.92,37.93,175500.0,27.1293,27.1365,27.115,27.1222,175500.0
2009-09-15 12:40:00,37.92,37.95,37.91,37.94,280400.0,27.115,27.1365,27.1079,27.1293,280400.0
2009-09-15 12:45:00,37.94,37.98,37.91,37.97,1064200.0,27.1293,27.1579,27.1079,27.1508,1064200.0
2009-09-15 12:50:00,37.98,38.0,37.96,37.98,610100.0,27.1579,27.1722,27.1436,27.1579,610100.0
2009-09-15 12:55:00,37.99,38.0,37.95,37.99,550700.0,27.1651,27.1722,27.1365,27.1651,550700.0
2009-09-15 13:00:00,37.99,38.01,37.98,37.99,514500.0,27.1651,27.1794,27.1579,27.1651,514500.0
2009-09-15 13:05:00,37.98,38.03,37.98,38.03,102100.0,27.1579,27.1937,27.1579,27.1937,102100.0
2009-09-15 13:10:00,38.03,38.06,38.03,38.06,225200.0,27.1937,27.2152,27.1937,27.2152,225200.0
2009-09-15 13:15:00,38.06,38.08,38.05,38.06,214000.0,27.2152,27.2295,27.208,27.2152,214000.0
2009-09-15 13:20:00,38.06,38.14,38.05,38.13,789400.0,27.2152,27.2724,27.208,27.2652,789400.0
2009-09-15 13:25:00,38.13,38.14,38.09,38.1,802200.0,27.2652,27.2724,27.2366,27.2438,802200.0
2009-09-15 13:30:00,38.11,38.11,38.09,38.09,430700.0,27.2509,27.2509,27.2366,27.2366,430700.0
2009-09-15 13:35:00,38.1,38.13,38.08,38.12,544100.0,27.2438,27.2652,27.2295,27.2581,544100.0
2009-09-15 13:40:00,38.12,38.13,38.1,38.11,390200.0,27.2581,27.2652,27.2438,27.2509,390200.0
2009-09-15 13:45:00,38.11,38.12,38.09,38.11,370700.0,27.2509,27.2581,27.2366,27.2509,370700.0
2009-09-15 13:50:00,38.12,38.15,38.1,38.14,303800.0,27.2581,27.2795,27.2438,27.2724,303800.0
2009-09-15 13:55:00,38.14,38.18,38.13,38.17,381400.0,27.2724,27.301,27.2652,27.2938,381400.0
2009-09-15 14:00:00,38.16,38.17,38.12,38.13,409800.0,27.2867,27.2938,27.2581,27.2652,409800.0
2009-09-15 14:05:00,38.13,38.14,38.11,38.11,439800.0,27.2652,27.2724,27.2509,27.2509,439800.0
2009-09-15 14:10:00,38.11,38.13,38.09,38.12,224400.0,27.2509,27.2652,27.2366,27.2581,224400.0
2009-09-15 14:15:00,38.12,38.14,38.1,38.11,516700.0,27.2581,27.2724,27.2438,27.2509,516700.0
2009-09-15 14:20:00,38.1,38.13,38.1,38.11,338900.0,27.2438,27.2652,27.2438,27.2509,338900.0
2009-09-15 14:25:00,38.1,38.13,38.1,38.12,361000.0,27.2438,27.2652,27.2438,27.2581,361000.0
2009-09-15 14:30:00,38.12,38.13,38.08,38.08,455900.0,27.2581,27.2652,27.2295,27.2295,455900.0
2009-09-15 14:35:00,38.09,38.09,38.03,38.07,994400.0,27.2366,27.2366,27.1937,27.2223,994400.0
2009-09-15 14:40:00,38.07,38.09,38.05,38.07,307900.0,27.2223,27.2366,27.208,27.2223,307900.0
2009-09-15 14:45:00,38.07,38.07,38.03,38.06,370200.0,27.2223,27.2223,27.1937,27.2152,370200.0
2009-09-15 14:50:00,38.06,38.1,38.05,38.1,139400.0,27.2152,27.2438,27.208,27.2438,139400.0
2009-09-15 14:55:00,38.1,38.1,38.08,38.09,296400.0,27.2438,27.2438,27.2295,27.2366,296400.0
2009-09-15 15:00:00,38.09,38.1,38.07,38.08,211900.0,27.2366,27.2438,27.2223,27.2295,211900.0
2009-09-15 15:05:00,38.08,38.09,38.05,38.07,279300.0,27.2295,27.2366,27.208,27.2223,279300.0
2009-09-15 15:10:00,38.08,38.12,38.07,38.12,534500.0,27.2295,27.2581,27.2223,27.2581,534500.0
2009-09-15 15:15:00,38.12,38.13,38.07,38.1,938400.0,27.2581,27.2652,27.2223,27.2438,938400.0
2009-09-15 15:20:00,38.11,38.2,38.09,38.18,1401900.0,27.2509,27.3153,27.2366,27.301,1401900.0
2009-09-15 15:25:00,38.18,38.19,38.13,38.14,769200.0,27.301,27.3081,27.2652,27.2724,769200.0
2009-09-15 15:30:00,38.14,38.15,38.09,38.11,799200.0,27.2724,27.2795,27.2366,27.2509,799200.0
2009-09-15 15:35:00,38.1,38.11,38.08,38.1,579100.0,27.2438,27.2509,27.2295,27.2438,579100.0
2009-09-15 15:40:00,38.1,38.1,38.02,38.06,726300.0,27.2438,27.2438,27.1865,27.2152,726300.0
2009-09-15 15:45:00,38.05,38.07,38.03,38.06,957800.0,27.208,27.2223,27.1937,27.2152,957800.0
2009-09-15 15:50:00,38.06,38.1,38.05,38.1,478200.0,27.2152,27.2438,27.208,27.2438,478200.0
2009-09-15 15:55:00,38.09,38.19,38.09,38.14,3981300.0,27.2366,27.3081,27.2366,27.2724,3981300.0
2009-09-16 09:30:00,38.73,42.0,38.73,38.78,2586400.0,27.6942,30.0325,27.6942,27.73,2586400.0
2009-09-16 09:35:00,38.78,38.78,38.64,38.65,1779100.0,27.73,27.73,27.6299,27.637,1779100.0
2009-09-16 09:40:00,38.66,38.67,38.61,38.63,1651800.0,27.6442,27.6513,27.6084,27.6227,1651800.0
2009-09-16 09:45:00,38.63,38.63,38.56,38.62,1087300.0,27.6227,27.6227,27.5727,27.6156,1087300.0
2009-09-16 09:50:00,38.62,38.63,38.53,38.55,1179800.0,27.6156,27.6227,27.5512,27.5655,1179800.0
2009-09-16 09:55:00,38.55,38.65,38.54,38.63,1011000.0,27.5655,27.637,27.5584,27.6227,1011000.0
2009-09-16 10:00:00,38.63,38.74,38.63,38.74,1659100.0,27.6227,27.7014,27.6227,27.7014,1659100.0
2009-09-16 10:05:00,38.74,38.79,38.71,38.75,1714600.0,27.7014,27.7371,27.6799,27.7085,1714600.0
2009-09-16 10:10:00,38.75,38.75,38.7,38.74,991700.0,27.7085,27.7085,27.6728,27.7014,991700.0
2009-09-16 10:15:00,38.74,38.78,38.72,38.72,811300.0,27.7014,27.73,27.6871,27.6871,811300.0
2009-09-16 10:20:00,38.72,38.73,38.63,38.65,1065000.0,27.6871,27.6942,27.6227,27.637,1065000.0
2009-09-16 10:25:00,38.65,38.67,38.6,38.65,759500.0,27.637,27.6513,27.6013,27.637,759500.0
2009-09-16 10:30:00,38.65,38.72,38.65,38.68,1066600.0,27.637,27.6871,27.637,27.6585,1066600.0
2009-09-16 10:35:00,38.68,38.7,38.66,38.7,321200.0,27.6585,27.6728,27.6442,27.6728,321200.0
2009-09-16 10:40:00,38.69,38.75,38.68,38.74,725600.0,27.6656,27.7085,27.6585,27.7014,725600.0
2009-09-16 10:45:00,38.74,38.77,38.73,38.75,495100.0,27.7014,27.7228,27.6942,27.7085,495100.0
2009-09-16 10:50:00,38.75,38.82,38.75,38.81,389900.0,27.7085,27.7586,27.7085,27.7514,389900.0
2009-09-16 10:55:00,38.81,38.82,38.79,38.81,470000.0,27.7514,27.7586,27.7371,27.7514,470000.0
2009-09-16 11:00:00,38.81,38.84,38.81,38.82,478600.0,27.7514,27.7729,27.7514,27.7586,478600.0
2009-09-16 11:05:00,38.82,38.83,38.76,38.79,452000.0,27.7586,27.7657,27.7157,27.7371,452000.0
2009-09-16 11:10:00,38.79,38.84,38.78,38.83,1255600.0,27.7371,27.7729,27.73,27.7657,1255600.0
2009-09-16 11:15:00,38.84,38.85,38.81,38.82,500200.0,27.7729,27.78,27.7514,27.7586,500200.0
2009-09-16 11:20:00,38.83,38.83,38.77,38.78,295900.0,27.7657,27.7657,27.7228,27.73,295900.0
2009-09-16 11:25:00,38.78,38.8,38.74,38.76,500800.0,27.73,27.7443,27.7014,27.7157,500800.0
2009-09-16 11:30:00,38.75,38.83,38.75,38.83,419200.0,27.7085,27.7657,27.7085,27.7657,419200.0
2009-09-16 11:35:00,38.82,38.87,38.82,38.87,522300.0,27.7586,27.7943,27.7586,27.7943,522300.0
2009-09-16 11:40:00,38.87,38.9,38.85,38.9,544200.0,27.7943,27.8158,27.78,27.8158,544200.0
2009-09-16 11:45:00,38.9,38.92,38.86,38.9,729100.0,27.8158,27.8301,27.7872,27.8158,729100.0
2009-09-16 11:50:00,38.9,38.92,38.87,38.9,541300.0,27.8158,27.8301,27.7943,27.8158,541300.0
2009-09-16 11:55:00,38.9,38.97,38.9,38.96,429300.0,27.8158,27.8659,27.8158,27.8587,429300.0
2009-09-16 12:00:00,38.96,39.02,38.95,39.01,1403900.0,27.8587,27.9016,27.8516,27.8945,1403900.0
2009-09-16 12:05:00,39.01,39.07,39.0,39.04,1448300.0,27.8945,27.9374,27.8873,27.9159,1448300.0
2009-09-16 12:10:00,39.05,39.05,39.0,39.04,800700.0,27.9231,27.9231,27.8873,27.9159,800700.0
2009-09-16 12:15:00,39.05,39.05,39.02,39.04,613700.0,27.9231,27.9231,27.9016,27.9159,613700.0
2009-09-16 12:20:00,39.05,39.07,39.04,39.07,517000.0,27.9231,27.9374,27.9159,27.9374,517000.0
2009-09-16 12:25:00,39.06,39.1,39.03,39.05,583800.0,27.9302,27.9588,27.9088,27.9231,583800.0
2009-09-16 12:30:00,39.05,39.06,38.99,39.03,698600.0,27.9231,27.9302,27.8802,27.9088,698600.0
2009-09-16 12:35:00,39.03,39.06,39.03,39.03,621700.0,27.9088,27.9302,27.9088,27.9088,621700.0
2009-09-16 12:40:00,39.03,39.06,39.02,39.06,146700.0,27.9088,27.9302,27.9016,27.9302,146700.0
2009-09-16 12:45:00,39.06,39.1,39.05,39.06,856000.0,27.9302,27.9588,27.9231,27.9302,856000.0
2009-09-16 12:50:00,39.05,39.06,39.03,39.04,343400.0,27.9231,27.9302,27.9088,27.9159,343400.0
2009-09-16 12:55:00,39.05,39.05,39.0,39.01,157700.0,27.9231,27.9231,27.8873,27.8945,157700.0
2009-09-16 13:00:00,39.02,39.06,39.01,39.06,172500.0,27.9016,27.9302,27.8945,27.9302,172500.0
2009-09-16 13:05:00,39.06,39.06,39.04,39.05,298700.0,27.9302,27.9302,27.9159,27.9231,298700.0
2009-09-16 13:10:00,39.04,39.06,39.03,39.05,266500.0,27.9159,27.9302,27.9088,27.9231,266500.0
2009-09-16 13:15:00,39.06,39.11,39.05,39.1,790700.0,27.9302,27.966,27.9231,27.9588,790700.0
2009-09-16 13:20:00,39.1,39.15,39.09,39.14,811800.0,27.9588,27.9946,27.9517,27.9874,811800.0
2009-09-16 13:25:00,39.14,39.15,39.13,39.15,429400.0,27.9874,27.9946,27.9803,27.9946,429400.0
2009-09-16 13:30:00,39.14,39.15,39.08,39.11,1082900.0,27.9874,27.9946,27.9445,27.966,1082900.0
2009-09-16 13:35:00,39.1,39.1,39.05,39.08,704700.0,27.9588,27.9588,27.9231,27.9445,704700.0
2009-09-16 13:40:00,39.08,39.13,39.08,39.13,666400.0,27.9445,27.9803,27.9445,27.9803,666400.0
2009-09-16 13:45:00,39.13,39.13,39.08,39.08,359100.0,27.9803,27.9803,27.9445,27.9445,359100.0
2009-09-16 13:50:00,39.08,39.11,39.07,39.09,690700.0,27.9445,27.966,27.9374,27.9517,690700.0
2009-09-16 13:55:00,39.1,39.14,39.09,39.14,1153300.0,27.9588,27.9874,27.9517,27.9874,1153300.0
2009-09-16 14:00:00,39.14,39.16,39.12,39.16,1163800.0,27.9874,28.0017,27.9731,28.0017,1163800.0
2009-09-16 14:05:00,39.16,39.17,39.13,39.15,931700.0,28.0017,28.0089,27.9803,27.9946,931700.0
2009-09-16 14:10:00,39.15,39.17,39.14,39.16,1005700.0,27.9946,28.0089,27.9874,28.0017,1005700.0
2009-09-16 14:15:00,39.16,39.2,39.16,39.18,725900.0,28.0017,28.0303,28.0017,28.016,725900.0
2009-09-16 14:20:00,39.18,39.21,39.17,39.2,745600.0,28.016,28.0375,28.0089,28.0303,745600.0
2009-09-16 14:25:00,39.21,39.21,39.14,39.15,991300.0,28.0375,28.0375,27.9874,27.9946,991300.0
2009-09-16 14:30:00,39.16,39.17,39.13,39.15,340700.0,28.0017,28.0089,27.9803,27.9946,340700.0
2009-09-16 14:35:00,39.15,39.16,39.12,39.16,550700.0,27.9946,28.0017,27.9731,28.0017,550700.0
2009-09-16 14:40:00,39.16,39.18,39.13,39.14,482600.0,28.0017,28.016,27.9803,27.9874,482600.0
2009-09-16 14:45:00,39.14,39.15,39.1,39.13,650900.0,27.9874,27.9946,27.9588,27.9803,650900.0
2009-09-16 14:50:00,39.14,39.18,39.13,39.17,1441500.0,27.9874,28.016,27.9803,28.0089,1441500.0
2009-09-16 14:55:00,39.16,39.17,39.11,39.12,593500.0,28.0017,28.0089,27.966,27.9731,593500.0
2009-09-16 15:00:00,39.11,39.12,39.08,39.12,709200.0,27.966,27.9731,27.9445,27.9731,709200.0
2009-09-16 15:05:00,39.12,39.13,39.09,39.1,548600.0,27.9731,27.9803,27.9517,27.9588,548600.0
2009-09-16 15:10:00,39.09,39.12,39.07,39.12,902500.0,27.9517,27.9731,27.9374,27.9731,902500.0
2009-09-16 15:15:00,39.12,39.14,39.1,39.13,1834800.0,27.9731,27.9874,27.9588,27.9803,1834800.0
2009-09-16 15:20:00,39.14,39.17,39.13,39.16,1137300.0,27.9874,28.0089,27.9803,28.0017,1137300.0
2009-09-16 15:25:00,39.17,39.17,39.13,39.15,1121700.0,28.0089,28.0089,27.9803,27.9946,1121700.0
2009-09-16 15:30:00,39.15,39.16,39.09,39.13,1016900.0,27.9946,28.0017,27.9517,27.9803,1016900.0
2009-09-16 15:35:00,39.12,39.13,39.1,39.1,784700.0,27.9731,27.9803,27.9588,27.9588,784700.0
2009-09-16 15:40:00,39.1,39.12,39.07,39.11,1470300.0,27.9588,27.9731,27.9374,27.966,1470300.0
2009-09-16 15:45:00,39.11,39.13,39.11,39.11,913400.0,27.966,27.9803,27.966,27.966,913400.0
2009-09-16 15:50:00,39.12,39.13,39.07,39.08,2434600.0,27.9731,27.9803,27.9374,27.9445,2434600.0
2009-09-16 15:55:00,39.08,39.15,39.06,39.12,5974200.0,27.9445,27.9946,27.9302,27.9731,5974200.0
2009-09-17 09:30:00,39.03,39.12,39.02,39.03,1769800.0,27.9088,27.9731,27.9016,27.9088,1769800.0
2009-09-17 09:35:00,39.03,39.15,39.03,39.12,905500.0,27.9088,27.9946,27.9088,27.9731,905500.0
2009-09-17 09:40:00,39.13,39.15,39.0,39.04,1834400.0,27.9803,27.9946,27.8873,27.9159,1834400.0
2009-09-17 09:45:00,39.04,39.14,39.03,39.12,1097100.0,27.9159,27.9874,27.9088,27.9731,1097100.0
2009-09-17 09:50:00,39.12,39.23,39.12,39.23,963300.0,27.9731,28.0518,27.9731,28.0518,963300.0
2009-09-17 09:55:00,39.23,39.29,39.22,39.28,883700.0,28.0518,28.0947,28.0446,28.0875,883700.0
2009-09-17 10:00:00,39.28,39.33,39.21,39.23,2143900.0,28.0875,28.1233,28.0375,28.0518,2143900.0
2009-09-17 10:05:00,39.23,39.34,39.2,39.31,1725000.0,28.0518,28.1304,28.0303,28.109,1725000.0
2009-09-17 10:10:00,39.32,39.35,39.3,39.32,1071700.0,28.1161,28.1376,28.1018,28.1161,1071700.0
2009-09-17 10:15:00,39.32,39.33,39.23,39.25,928600.0,28.1161,28.1233,28.0518,28.0661,928600.0
2009-09-17 10:20:00,39.25,39.28,39.17,39.18,1157900.0,28.0661,28.0875,28.0089,28.016,1157900.0
2009-09-17 10:25:00,39.19,39.19,39.07,39.11,1553800.0,28.0232,28.0232,27.9374,27.966,1553800.0
2009-09-17 10:30:00,39.11,39.18,39.11,39.16,1151500.0,27.966,28.016,27.966,28.0017,1151500.0
2009-09-17 10:35:00,39.16,39.22,39.15,39.19,1272900.0,28.0017,28.0446,27.9946,28.0232,1272900.0
2009-09-17 10:40:00,39.2,39.21,39.17,39.19,570500.0,28.0303,28.0375,28.0089,28.0232,570500.0
2009-09-17 10:45:00,39.18,39.26,39.18,39.26,1089500.0,28.016,28.0732,28.016,28.0732,1089500.0
2009-09-17 10:50:00,39.26,39.31,39.26,39.27,797200.0,28.0732,28.109,28.0732,28.0804,797200.0
2009-09-17 10:55:00,39.28,39.28,39.24,39.27,482100.0,28.0875,28.0875,28.0589,28.0804,482100.0
2009-09-17 11:00:00,39.27,39.28,39.22,39.24,776000.0,28.0804,28.0875,28.0446,28.0589,776000.0
2009-09-17 11:05:00,39.23,39.24,39.18,39.19,514600.0,28.0518,28.0589,28.016,28.0232,514600.0
2009-09-17 11:10:00,39.19,39.23,39.18,39.22,362700.0,28.0232,28.0518,28.016,28.0446,362700.0
2009-09-17 11:15:00,39.22,39.25,39.21,39.24,338700.0,28.0446,28.0661,28.0375,28.0589,338700.0
2009-09-17 11:20:00,39.25,39.28,39.24,39.27,387900.0,28.0661,28.0875,28.0589,28.0804,387900.0
2009-09-17 11:25:00,39.27,39.32,39.26,39.31,800300.0,28.0804,28.1161,28.0732,28.109,800300.0
2009-09-17 11:30:00,39.31,39.32,39.28,39.28,555600.0,28.109,28.1161,28.0875,28.0875,555600.0
2009-09-17 11:35:00,39.28,39.28,39.21,39.22,723400.0,28.0875,28.0875,28.0375,28.0446,723400.0
2009-09-17 11:40:00,39.22,39.26,39.21,39.25,662500.0,28.0446,28.0732,28.0375,28.0661,662500.0
2009-09-17 11:45:00,39.25,39.26,39.19,39.2,427600.0,28.0661,28.0732,28.0232,28.0303,427600.0
2009-09-17 11:50:00,39.19,39.19,39.07,39.11,1476900.0,28.0232,28.0232,27.9374,27.966,1476900.0
2009-09-17 11:55:00,39.11,39.16,39.08,39.14,572900.0,27.966,28.0017,27.9445,27.9874,572900.0
2009-09-17 12:00:00,39.14,39.14,39.09,39.09,357000.0,27.9874,27.9874,27.9517,27.9517,357000.0
2009-09-17 12:05:00,39.09,39.11,39.06,39.09,676000.0,27.9517,27.966,27.9302,27.9517,676000.0
2009-09-17 12:10:00,39.09,39.09,38.97,38.99,873300.0,27.9517,27.9517,27.8659,27.8802,873300.0
2009-09-17 12:15:00,38.99,39.03,38.96,38.96,616500.0,27.8802,27.9088,27.8587,27.8587,616500.0
2009-09-17 12:20:00,38.96,38.99,38.92,38.98,485900.0,27.8587,27.8802,27.8301,27.873,485900.0
2009-09-17 12:25:00,38.98,39.07,38.98,39.07,1376800.0,27.873,27.9374,27.873,27.9374,1376800.0
2009-09-17 12:30:00,39.07,39.16,39.06,39.08,371500.0,27.9374,28.0017,27.9302,27.9445,371500.0
2009-09-17 12:35:00,39.07,39.08,39.01,39.02,402200.0,27.9374,27.9445,27.8945,27.9016,402200.0
2009-09-17 12:40:00,39.02,39.02,38.96,38.97,436400.0,27.9016,27.9016,27.8587,27.8659,436400.0
2009-09-17 12:45:00,38.97,38.98,38.83,38.87,1500100.0,27.8659,27.873,27.7657,27.7943,1500100.0
2009-09-17 12:50:00,38.86,38.89,38.85,38.87,870900.0,27.7872,27.8086,27.78,27.7943,870900.0
2009-09-17 12:55:00,38.88,38.88,38.79,38.79,1152600.0,27.8015,27.8015,27.7371,27.7371,1152600.0
2009-09-17 13:00:00,38.8,38.85,38.79,38.79,1259000.0,27.7443,27.78,27.7371,27.7371,1259000.0
2009-09-17 13:05:00,38.79,38.83,38.76,38.83,981800.0,27.7371,27.7657,27.7157,27.7657,981800.0
2009-09-17 13:10:00,38.83,38.88,38.82,38.83,560200.0,27.7657,27.8015,27.7586,27.7657,560200.0
2009-09-17 13:15:00,38.83,38.84,38.8,38.84,253500.0,27.7657,27.7729,27.7443,27.7729,253500.0
2009-09-17 13:20:00,38.84,38.85,38.78,38.81,448300.0,27.7729,27.78,27.73,27.7514,448300.0
2009-09-17 13:25:00,38.81,38.83,38.74,38.8,610800.0,27.7514,27.7657,27.7014,27.7443,610800.0
2009-09-17 13:30:00,38.81,38.82,38.78,38.8,647000.0,27.7514,27.7586,27.73,27.7443,647000.0
2009-09-17 13:35:00,38.8,38.81,38.78,38.81,272600.0,27.7443,27.7514,27.73,27.7514,272600.0
2009-09-17 13:40:00,38.81,38.86,38.77,38.85,797300.0,27.7514,27.7872,27.7228,27.78,797300.0
2009-09-17 13:45:00,38.84,38.91,38.83,38.9,710800.0,27.7729,27.823,27.7657,27.8158,710800.0
2009-09-17 13:50:00,38.91,38.95,38.9,38.91,398100.0,27.823,27.8516,27.8158,27.823,398100.0
2009-09-17 13:55:00,38.92,38.98,38.91,38.96,191200.0,27.8301,27.873,27.823,27.8587,191200.0
2009-09-17 14:00:00,38.96,38.97,38.92,38.97,523900.0,27.8587,27.8659,27.8301,27.8659,523900.0
2009-09-17 14:05:00,38.97,38.97,38.92,38.95,195400.0,27.8659,27.8659,27.8301,27.8516,195400.0
2009-09-17 14:10:00,38.96,38.97,38.91,38.96,385000.0,27.8587,27.8659,27.823,27.8587,385000.0
2009-09-17 14:15:00,38.97,38.98,38.92,38.93,387900.0,27.8659,27.873,27.8301,27.8373,387900.0
2009-09-17 14:20:00,38.94,38.97,38.92,38.93,314800.0,27.8444,27.8659,27.8301,27.8373,314800.0
2009-09-17 14:25:00,38.93,38.97,38.92,38.95,760600.0,27.8373,27.8659,27.8301,27.8516,760600.0
2009-09-17 14:30:00,38.96,39.01,38.95,38.97,379900.0,27.8587,27.8945,27.8516,27.8659,379900.0
2009-09-17 14:35:00,38.97,38.99,38.96,38.98,782800.0,27.8659,27.8802,27.8587,27.873,782800.0
2009-09-17 14:40:00,38.99,39.04,38.97,39.04,1599000.0,27.8802,27.9159,27.8659,27.9159,1599000.0
2009-09-17 14:45:00,39.04,39.09,39.03,39.09,1579400.0,27.9159,27.9517,27.9088,27.9517,1579400.0
2009-09-17 14:50:00,39.09,39.13,39.08,39.09,1001800.0,27.9517,27.9803,27.9445,27.9517,1001800.0
2009-09-17 14:55:00,39.09,39.09,39.03,39.06,515000.0,27.9517,27.9517,27.9088,27.9302,515000.0
2009-09-17 15:00:00,39.06,39.07,39.02,39.05,386700.0,27.9302,27.9374,27.9016,27.9231,386700.0
2009-09-17 15:05:00,39.05,39.05,39.01,39.04,708400.0,27.9231,27.9231,27.8945,27.9159,708400.0
2009-09-17 15:10:00,39.04,39.06,39.02,39.03,397800.0,27.9159,27.9302,27.9016,27.9088,397800.0
2009-09-17 15:15:00,39.03,39.04,38.98,38.99,561100.0,27.9088,27.9159,27.873,27.8802,561100.0
2009-09-17 15:20:00,39.0,39.08,38.98,39.04,870500.0,27.8873,27.9445,27.873,27.9159,870500.0
2009-09-17 15:25:00,39.05,39.07,39.02,39.04,345700.0,27.9231,27.9374,27.9016,27.9159,345700.0
2009-09-17 15:30:00,39.04,39.06,38.99,39.0,743300.0,27.9159,27.9302,27.8802,27.8873,743300.0
2009-09-17 15:35:00,39.0,39.05,38.98,39.04,737900.0,27.8873,27.9231,27.873,27.9159,737900.0
2009-09-17 15:40:00,39.04,39.04,38.94,38.96,1523700.0,27.9159,27.9159,27.8444,27.8587,1523700.0
2009-09-17 15:45:00,38.96,38.98,38.92,38.92,914600.0,27.8587,27.873,27.8301,27.8301,914600.0
2009-09-17 15:50:00,38.93,38.94,38.84,38.86,2082600.0,27.8373,27.8444,27.7729,27.7872,2082600.0
2009-09-17 15:55:00,38.86,38.94,38.85,38.91,3369700.0,27.7872,27.8444,27.78,27.823,3369700.0
2009-09-18 09:30:00,39.1,39.15,39.04,39.11,1733100.0,27.9588,27.9946,27.9159,27.966,1733100.0
2009-09-18 09:35:00,39.11,39.14,39.04,39.05,1835500.0,27.966,27.9874,27.9159,27.9231,1835500.0
2009-09-18 09:40:00,39.05,39.07,38.97,39.07,1518700.0,27.9231,27.9374,27.8659,27.9374,1518700.0
2009-09-18 09:45:00,39.07,39.1,39.07,39.07,1000600.0,27.9374,27.9588,27.9374,27.9374,1000600.0
2009-09-18 09:50:00,39.07,39.09,38.98,39.01,765100.0,27.9374,27.9517,27.873,27.8945,765100.0
2009-09-18 09:55:00,39.0,39.01,38.93,38.95,951000.0,27.8873,27.8945,27.8373,27.8516,951000.0
2009-09-18 10:00:00,38.95,39.0,38.94,39.0,866400.0,27.8516,27.8873,27.8444,27.8873,866400.0
2009-09-18 10:05:00,39.0,39.01,38.84,38.9,1037000.0,27.8873,27.8945,27.7729,27.8158,1037000.0
2009-09-18 10:10:00,38.9,38.97,38.89,38.92,1061800.0,27.8158,27.8659,27.8086,27.8301,1061800.0
2009-09-18 10:15:00,38.93,38.95,38.9,38.91,1224900.0,27.8373,27.8516,27.8158,27.823,1224900.0
2009-09-18 10:20:00,38.92,38.96,38.91,38.96,937600.0,27.8301,27.8587,27.823,27.8587,937600.0
2009-09-18 10:25:00,38.95,38.97,38.93,38.97,931400.0,27.8516,27.8659,27.8373,27.8659,931400.0
2009-09-18 10:30:00,38.97,39.09,38.96,39.09,1646500.0,27.8659,27.9517,27.8587,27.9517,1646500.0
2009-09-18 10:35:00,39.09,39.1,39.03,39.03,464800.0,27.9517,27.9588,27.9088,27.9088,464800.0
2009-09-18 10:40:00,39.04,39.08,39.03,39.06,713300.0,27.9159,27.9445,27.9088,27.9302,713300.0
2009-09-18 10:45:00,39.06,39.06,38.97,39.0,1517900.0,27.9302,27.9302,27.8659,27.8873,1517900.0
2009-09-18 10:50:00,38.99,39.03,38.97,39.02,551800.0,27.8802,27.9088,27.8659,27.9016,551800.0
2009-09-18 10:55:00,39.02,39.05,38.99,39.03,1440300.0,27.9016,27.9231,27.8802,27.9088,1440300.0
2009-09-18 11:00:00,39.04,39.08,39.01,39.01,540000.0,27.9159,27.9445,27.8945,27.8945,540000.0
2009-09-18 11:05:00,39.01,39.03,39.0,39.01,641100.0,27.8945,27.9088,27.8873,27.8945,641100.0
2009-09-18 11:10:00,39.0,39.06,39.0,39.03,405800.0,27.8873,27.9302,27.8873,27.9088,405800.0
2009-09-18 11:15:00,39.02,39.04,38.98,39.0,612300.0,27.9016,27.9159,27.873,27.8873,612300.0
2009-09-18 11:20:00,39.0,39.04,38.99,39.02,332700.0,27.8873,27.9159,27.8802,27.9016,332700.0
2009-09-18 11:25:00,39.03,39.03,38.97,38.98,810900.0,27.9088,27.9088,27.8659,27.873,810900.0
2009-09-18 11:30:00,38.98,39.01,38.95,38.95,944300.0,27.873,27.8945,27.8516,27.8516,944300.0
2009-09-18 11:35:00,38.96,39.01,38.95,39.0,548900.0,27.8587,27.8945,27.8516,27.8873,548900.0
2009-09-18 11:40:00,38.99,39.05,38.99,39.02,961500.0,27.8802,27.9231,27.8802,27.9016,961500.0
2009-09-18 11:45:00,39.02,39.04,39.0,39.01,332000.0,27.9016,27.9159,27.8873,27.8945,332000.0
2009-09-18 11:50:00,39.0,39.02,38.98,39.01,328000.0,27.8873,27.9016,27.873,27.8945,328000.0
2009-09-18 11:55:00,39.0,39.02,38.93,38.93,522100.0,27.8873,27.9016,27.8373,27.8373,522100.0
2009-09-18 12:00:00,38.93,38.94,38.89,38.93,411700.0,27.8373,27.8444,27.8086,27.8373,411700.0
2009-09-18 12:05:00,38.92,38.93,38.88,38.92,665400.0,27.8301,27.8373,27.8015,27.8301,665400.0
2009-09-18 12:10:00,38.92,38.98,38.91,38.95,419500.0,27.8301,27.873,27.823,27.8516,419500.0
2009-09-18 12:15:00,38.93,38.98,38.93,38.96,297700.0,27.8373,27.873,27.8373,27.8587,297700.0
2009-09-18 12:20:00,38.96,38.97,38.94,38.95,246100.0,27.8587,27.8659,27.8444,27.8516,246100.0
2009-09-18 12:25:00,38.95,38.95,38.92,38.94,293100.0,27.8516,27.8516,27.8301,27.8444,293100.0
2009-09-18 12:30:00,38.94,39.0,38.93,38.99,605700.0,27.8444,27.8873,27.8373,27.8802,605700.0
2009-09-18 12:35:00,39.0,39.01,38.98,39.0,427200.0,27.8873,27.8945,27.873,27.8873,427200.0
2009-09-18 12:40:00,39.0,39.03,38.99,39.01,638700.0,27.8873,27.9088,27.8802,27.8945,638700.0
2009-09-18 12:45:00,39.01,39.02,38.98,38.99,341000.0,27.8945,27.9016,27.873,27.8802,341000.0
2009-09-18 12:50:00,38.98,39.0,38.96,38.99,288700.0,27.873,27.8873,27.8587,27.8802,288700.0
2009-09-18 12:55:00,39.0,39.05,38.99,39.04,406700.0,27.8873,27.9231,27.8802,27.9159,406700.0
2009-09-18 13:00:00,39.04,39.05,39.02,39.05,384800.0,27.9159,27.9231,27.9016,27.9231,384800.0
2009-09-18 13:05:00,39.04,39.05,39.03,39.03,264200.0,27.9159,27.9231,27.9088,27.9088,264200.0
2009-09-18 13:10:00,39.04,39.05,39.02,39.02,432200.0,27.9159,27.9231,27.9016,27.9016,432200.0
2009-09-18 13:15:00,39.02,39.04,39.0,39.02,406200.0,27.9016,27.9159,27.8873,27.9016,406200.0
2009-09-18 13:20:00,39.02,39.03,39.01,39.03,380300.0,27.9016,27.9088,27.8945,27.9088,380300.0
2009-09-18 13:25:00,39.03,39.05,39.02,39.05,215800.0,27.9088,27.9231,27.9016,27.9231,215800.0
2009-09-18 13:30:00,39.05,39.05,39.01,39.03,505100.0,27.9231,27.9231,27.8945,27.9088,505100.0
2009-09-18 13:35:00,39.03,39.08,39.01,39.01,765500.0,27.9088,27.9445,27.8945,27.8945,765500.0
2009-09-18 13:40:00,39.01,39.05,39.01,39.05,147300.0,27.8945,27.9231,27.8945,27.9231,147300.0
2009-09-18 13:45:00,39.04,39.11,39.04,39.1,387400.0,27.9159,27.966,27.9159,27.9588,387400.0
2009-09-18 13:50:00,39.09,39.1,39.08,39.09,56900.0,27.9517,27.9588,27.9445,27.9517,56900.0
2009-09-18 13:55:00,39.08,39.11,39.08,39.1,182000.0,27.9445,27.966,27.9445,27.9588,182000.0
2009-09-18 14:00:00,39.1,39.12,39.09,39.11,443400.0,27.9588,27.9731,27.9517,27.966,443400.0
2009-09-18 14:05:00,39.11,39.11,39.1,39.1,128400.0,27.966,27.966,27.9588,27.9588,128400.0
2009-09-18 14:10:00,39.1,39.11,39.1,39.11,164700.0,27.9588,27.966,27.9588,27.966,164700.0
2009-09-18 14:15:00,39.11,39.13,39.09,39.1,242000.0,27.966,27.9803,27.9517,27.9588,242000.0
2009-09-18 14:20:00,39.1,39.13,39.1,39.11,167400.0,27.9588,27.9803,27.9588,27.966,167400.0
2009-09-18 14:25:00,39.11,39.13,39.1,39.11,151500.0,27.966,27.9803,27.9588,27.966,151500.0
2009-09-18 14:30:00,39.1,39.1,39.04,39.07,565000.0,27.9588,27.9588,27.9159,27.9374,565000.0
2009-09-18 14:35:00,39.06,39.08,39.05,39.06,154300.0,27.9302,27.9445,27.9231,27.9302,154300.0
2009-09-18 14:40:00,39.05,39.07,39.0,39.07,143500.0,27.9231,27.9374,27.8873,27.9374,143500.0
2009-09-18 14:45:00,39.07,39.1,39.06,39.09,130000.0,27.9374,27.9588,27.9302,27.9517,130000.0
2009-09-18 14:50:00,39.09,39.11,39.08,39.08,205200.0,27.9517,27.966,27.9445,27.9445,205200.0
2009-09-18 14:55:00,39.08,39.09,39.0,39.08,439500.0,27.9445,27.9517,27.8873,27.9445,439500.0
2009-09-18 15:00:00,39.08,39.1,39.06,39.09,358900.0,27.9445,27.9588,27.9302,27.9517,358900.0
2009-09-18 15:05:00,39.09,39.1,39.08,39.09,409900.0,27.9517,27.9588,27.9445,27.9517,409900.0
2009-09-18 15:10:00,39.08,39.09,39.06,39.07,806800.0,27.9445,27.9517,27.9302,27.9374,806800.0
2009-09-18 15:15:00,39.07,39.08,39.04,39.05,595200.0,27.9374,27.9445,27.9159,27.9231,595200.0
2009-09-18 15:20:00,39.05,39.08,39.04,39.07,477900.0,27.9231,27.9445,27.9159,27.9374,477900.0
2009-09-18 15:25:00,39.07,39.1,39.06,39.07,416400.0,27.9374,27.9588,27.9302,27.9374,416400.0
2009-09-18 15:30:00,39.07,39.07,39.04,39.06,362700.0,27.9374,27.9374,27.9159,27.9302,362700.0
2009-09-18 15:35:00,39.06,39.07,39.04,39.04,476200.0,27.9302,27.9374,27.9159,27.9159,476200.0
2009-09-18 15:40:00,39.04,39.07,39.02,39.04,1111700.0,27.9159,27.9374,27.9016,27.9159,1111700.0
2009-09-18 15:45:00,39.05,39.06,39.03,39.05,1937500.0,27.9231,27.9302,27.9088,27.9231,1937500.0
2009-09-18 15:50:00,39.05,39.07,39.01,39.01,2485900.0,27.9231,27.9374,27.8945,27.8945,2485900.0
2009-09-18 15:55:00,39.01,39.04,39.0,39.01,3894100.0,27.8945,27.9159,27.8873,27.8945,3894100.0
2009-09-21 09:30:00,38.51,38.54,38.35,38.35,2866600.0,27.5369,27.5584,27.4225,27.4225,2866600.0
2009-09-21 09:35:00,38.36,38.4,38.33,38.35,2418600.0,27.4297,27.4583,27.4082,27.4225,2418600.0
2009-09-21 09:40:00,38.35,38.48,38.35,38.48,1408200.0,27.4225,27.5155,27.4225,27.5155,1408200.0
2009-09-21 09:45:00,38.48,38.5,38.35,38.35,3470100.0,27.5155,27.5298,27.4225,27.4225,3470100.0
2009-09-21 09:50:00,38.35,38.36,38.28,38.33,2841700.0,27.4225,27.4297,27.3725,27.4082,2841700.0
2009-09-21 09:55:00,38.33,38.43,38.15,38.29,4891800.0,27.4082,27.4797,27.2795,27.3796,4891800.0
2009-09-21 10:00:00,38.29,38.42,38.25,38.36,2172700.0,27.3796,27.4726,27.351,27.4297,2172700.0
2009-09-21 10:05:00,38.36,38.4,38.35,38.36,1029300.0,27.4297,27.4583,27.4225,27.4297,1029300.0
2009-09-21 10:10:00,38.37,38.4,38.34,38.39,1021200.0,27.4368,27.4583,27.4154,27.4511,1021200.0
2009-09-21 10:15:00,38.39,38.41,38.35,38.4,1377600.0,27.4511,27.4654,27.4225,27.4583,1377600.0
2009-09-21 10:20:00,38.41,38.5,38.4,38.5,1233900.0,27.4654,27.5298,27.4583,27.5298,1233900.0
2009-09-21 10:25:00,38.5,38.53,38.46,38.49,656300.0,27.5298,27.5512,27.5012,27.5226,656300.0
2009-09-21 10:30:00,38.48,38.5,38.43,38.44,523500.0,27.5155,27.5298,27.4797,27.4869,523500.0
2009-09-21 10:35:00,38.43,38.44,38.39,38.43,480100.0,27.4797,27.4869,27.4511,27.4797,480100.0
2009-09-21 10:40:00,38.43,38.52,38.38,38.42,418800.0,27.4797,27.5441,27.444,27.4726,418800.0
2009-09-21 10:45:00,38.41,38.45,38.41,38.44,354000.0,27.4654,27.494,27.4654,27.4869,354000.0
2009-09-21 10:50:00,38.44,38.46,38.39,38.4,384500.0,27.4869,27.5012,27.4511,27.4583,384500.0
2009-09-21 10:55:00,38.4,38.44,38.38,38.42,191900.0,27.4583,27.4869,27.444,27.4726,191900.0
2009-09-21 11:00:00,38.43,38.45,38.41,38.43,194000.0,27.4797,27.494,27.4654,27.4797,194000.0
2009-09-21 11:05:00,38.42,38.57,38.41,38.57,603900.0,27.4726,27.5798,27.4654,27.5798,603900.0
2009-09-21 11:10:00,38.56,38.6,38.56,38.58,754500.0,27.5727,27.6013,27.5727,27.587,754500.0
2009-09-21 11:15:00,38.58,38.65,38.57,38.64,997900.0,27.587,27.637,27.5798,27.6299,997900.0
2009-09-21 11:20:00,38.65,38.68,38.63,38.63,785400.0,27.637,27.6585,27.6227,27.6227,785400.0
2009-09-21 11:25:00,38.64,38.69,38.63,38.66,333900.0,27.6299,27.6656,27.6227,27.6442,333900.0
2009-09-21 11:30:00,38.65,38.73,38.65,38.72,948500.0,27.637,27.6942,27.637,27.6871,948500.0
2009-09-21 11:35:00,38.71,38.77,38.71,38.77,1156600.0,27.6799,27.7228,27.6799,27.7228,1156600.0
2009-09-21 11:40:00,38.77,38.77,38.69,38.7,263700.0,27.7228,27.7228,27.6656,27.6728,263700.0
2009-09-21 11:45:00,38.7,38.71,38.67,38.67,282500.0,27.6728,27.6799,27.6513,27.6513,282500.0
2009-09-21 11:50:00,38.68,38.69,38.65,38.69,128600.0,27.6585,27.6656,27.637,27.6656,128600.0
2009-09-21 11:55:00,38.69,38.71,38.68,38.69,115000.0,27.6656,27.6799,27.6585,27.6656,115000.0
2009-09-21 12:00:00,38.69,38.72,38.68,38.7,304900.0,27.6656,27.6871,27.6585,27.6728,304900.0
2009-09-21 12:05:00,38.71,38.72,38.7,38.71,271200.0,27.6799,27.6871,27.6728,27.6799,271200.0
2009-09-21 12:10:00,38.71,38.72,38.69,38.72,157800.0,27.6799,27.6871,27.6656,27.6871,157800.0
2009-09-21 12:15:00,38.72,38.72,38.65,38.66,184400.0,27.6871,27.6871,27.637,27.6442,184400.0
2009-09-21 12:20:00,38.65,38.69,38.65,38.68,125500.0,27.637,27.6656,27.637,27.6585,125500.0
2009-09-21 12:25:00,38.68,38.69,38.65,38.67,204500.0,27.6585,27.6656,27.637,27.6513,204500.0
2009-09-21 12:30:00,38.67,38.68,38.66,38.66,123800.0,27.6513,27.6585,27.6442,27.6442,123800.0
2009-09-21 12:35:00,38.66,38.68,38.66,38.68,65900.0,27.6442,27.6585,27.6442,27.6585,65900.0
2009-09-21 12:40:00,38.68,38.71,38.67,38.67,195300.0,27.6585,27.6799,27.6513,27.6513,195300.0
2009-09-21 12:45:00,38.67,38.69,38.6,38.62,760200.0,27.6513,27.6656,27.6013,27.6156,760200.0
2009-09-21 12:50:00,38.61,38.62,38.58,38.62,157900.0,27.6084,27.6156,27.587,27.6156,157900.0
2009-09-21 12:55:00,38.62,38.63,38.59,38.62,157300.0,27.6156,27.6227,27.5941,27.6156,157300.0
2009-09-21 13:00:00,38.62,38.62,38.56,38.57,199300.0,27.6156,27.6156,27.5727,27.5798,199300.0
2009-09-21 13:05:00,38.56,38.56,38.53,38.53,412600.0,27.5727,27.5727,27.5512,27.5512,412600.0
2009-09-21 13:10:00,38.53,38.54,38.52,38.53,338500.0,27.5512,27.5584,27.5441,27.5512,338500.0
2009-09-21 13:15:00,38.52,38.54,38.51,38.54,266000.0,27.5441,27.5584,27.5369,27.5584,266000.0
2009-09-21 13:20:00,38.54,38.57,38.53,38.56,143400.0,27.5584,27.5798,27.5512,27.5727,143400.0
2009-09-21 13:25:00,38.56,38.59,38.56,38.59,169600.0,27.5727,27.5941,27.5727,27.5941,169600.0
2009-09-21 13:30:00,38.59,38.59,38.56,38.58,149000.0,27.5941,27.5941,27.5727,27.587,149000.0
2009-09-21 13:35:00,38.58,38.62,38.57,38.61,178100.0,27.587,27.6156,27.5798,27.6084,178100.0
2009-09-21 13:40:00,38.61,38.63,38.61,38.63,124100.0,27.6084,27.6227,27.6084,27.6227,124100.0
2009-09-21 13:45:00,38.63,38.66,38.62,38.65,273500.0,27.6227,27.6442,27.6156,27.637,273500.0
2009-09-21 13:50:00,38.65,38.66,38.6,38.6,281900.0,27.637,27.6442,27.6013,27.6013,281900.0
2009-09-21 13:55:00,38.61,38.64,38.59,38.61,217900.0,27.6084,27.6299,27.5941,27.6084,217900.0
2009-09-21 14:00:00,38.62,38.66,38.61,38.66,372700.0,27.6156,27.6442,27.6084,27.6442,372700.0
2009-09-21 14:05:00,38.66,38.66,38.61,38.62,507300.0,27.6442,27.6442,27.6084,27.6156,507300.0
2009-09-21 14:10:00,38.62,38.62,38.55,38.59,537800.0,27.6156,27.6156,27.5655,27.5941,537800.0
2009-09-21 14:15:00,38.59,38.61,38.58,38.61,190400.0,27.5941,27.6084,27.587,27.6084,190400.0
2009-09-21 14:20:00,38.61,38.63,38.6,38.62,136600.0,27.6084,27.6227,27.6013,27.6156,136600.0
2009-09-21 14:25:00,38.62,38.64,38.61,38.64,221700.0,27.6156,27.6299,27.6084,27.6299,221700.0
2009-09-21 14:30:00,38.63,38.66,38.62,38.66,348500.0,27.6227,27.6442,27.6156,27.6442,348500.0
2009-09-21 14:35:00,38.66,38.66,38.63,38.65,230700.0,27.6442,27.6442,27.6227,27.637,230700.0
2009-09-21 14:40:00,38.64,38.65,38.62,38.64,288200.0,27.6299,27.637,27.6156,27.6299,288200.0
2009-09-21 14:45:00,38.63,38.65,38.63,38.65,264900.0,27.6227,27.637,27.6227,27.637,264900.0
2009-09-21 14:50:00,38.65,38.72,38.65,38.72,567900.0,27.637,27.6871,27.637,27.6871,567900.0
2009-09-21 14:55:00,38.72,38.72,38.67,38.67,384100.0,27.6871,27.6871,27.6513,27.6513,384100.0
2009-09-21 15:00:00,38.67,38.69,38.66,38.69,207800.0,27.6513,27.6656,27.6442,27.6656,207800.0
2009-09-21 15:05:00,38.69,38.7,38.68,38.69,396300.0,27.6656,27.6728,27.6585,27.6656,396300.0
2009-09-21 15:10:00,38.68,38.69,38.67,38.68,154200.0,27.6585,27.6656,27.6513,27.6585,154200.0
2009-09-21 15:15:00,38.67,38.76,38.65,38.76,1367400.0,27.6513,27.7157,27.637,27.7157,1367400.0
2009-09-21 15:20:00,38.76,38.76,38.72,38.75,321300.0,27.7157,27.7157,27.6871,27.7085,321300.0
2009-09-21 15:25:00,38.74,38.75,38.72,38.73,333100.0,27.7014,27.7085,27.6871,27.6942,333100.0
2009-09-21 15:30:00,38.74,38.74,38.63,38.64,759000.0,27.7014,27.7014,27.6227,27.6299,759000.0
2009-09-21 15:35:00,38.63,38.68,38.62,38.63,694800.0,27.6227,27.6585,27.6156,27.6227,694800.0
2009-09-21 15:40:00,38.64,38.68,38.63,38.67,275300.0,27.6299,27.6585,27.6227,27.6513,275300.0
2009-09-21 15:45:00,38.67,38.67,38.58,38.59,970700.0,27.6513,27.6513,27.587,27.5941,970700.0
2009-09-21 15:50:00,38.59,38.63,38.56,38.61,1543400.0,27.5941,27.6227,27.5727,27.6084,1543400.0
2009-09-21 15:55:00,38.61,38.69,38.59,38.68,3850400.0,27.6084,27.6656,27.5941,27.6585,3850400.0
2009-09-22 09:30:00,39.21,39.23,39.09,39.1,1402700.0,28.0375,28.0518,27.9517,27.9588,1402700.0
2009-09-22 09:35:00,39.1,39.11,39.03,39.09,1325600.0,27.9588,27.966,27.9088,27.9517,1325600.0
2009-09-22 09:40:00,39.1,39.14,39.08,39.12,883200.0,27.9588,27.9874,27.9445,27.9731,883200.0
2009-09-22 09:45:00,39.11,39.12,39.06,39.08,951500.0,27.966,27.9731,27.9302,27.9445,951500.0
2009-09-22 09:50:00,39.08,39.15,39.08,39.11,1681300.0,27.9445,27.9946,27.9445,27.966,1681300.0
2009-09-22 09:55:00,39.1,39.11,39.05,39.06,1033500.0,27.9588,27.966,27.9231,27.9302,1033500.0
2009-09-22 10:00:00,39.07,39.07,38.98,39.0,1125300.0,27.9374,27.9374,27.873,27.8873,1125300.0
2009-09-22 10:05:00,38.99,39.09,38.95,39.09,1122700.0,27.8802,27.9517,27.8516,27.9517,1122700.0
2009-09-22 10:10:00,39.09,39.15,39.08,39.15,332600.0,27.9517,27.9946,27.9445,27.9946,332600.0
2009-09-22 10:15:00,39.15,39.15,39.11,39.12,433700.0,27.9946,27.9946,27.966,27.9731,433700.0
2009-09-22 10:20:00,39.12,39.14,39.09,39.11,390500.0,27.9731,27.9874,27.9517,27.966,390500.0
2009-09-22 10:25:00,39.1,39.16,39.07,39.09,1149900.0,27.9588,28.0017,27.9374,27.9517,1149900.0
2009-09-22 10:30:00,39.09,39.1,38.99,39.01,549300.0,27.9517,27.9588,27.8802,27.8945,549300.0
2009-09-22 10:35:00,39.0,39.04,38.97,39.04,576100.0,27.8873,27.9159,27.8659,27.9159,576100.0
2009-09-22 10:40:00,39.04,39.09,39.03,39.09,186700.0,27.9159,27.9517,27.9088,27.9517,186700.0
2009-09-22 10:45:00,39.09,39.11,39.06,39.06,214100.0,27.9517,27.966,27.9302,27.9302,214100.0
2009-09-22 10:50:00,39.06,39.08,39.04,39.08,172800.0,27.9302,27.9445,27.9159,27.9445,172800.0
2009-09-22 10:55:00,39.08,39.12,39.06,39.07,211100.0,27.9445,27.9731,27.9302,27.9374,211100.0
2009-09-22 11:00:00,39.07,39.11,39.07,39.11,143800.0,27.9374,27.966,27.9374,27.966,143800.0
2009-09-22 11:05:00,39.11,39.15,39.1,39.13,193200.0,27.966,27.9946,27.9588,27.9803,193200.0
2009-09-22 11:10:00,39.13,39.18,39.13,39.18,225900.0,27.9803,28.016,27.9803,28.016,225900.0
2009-09-22 11:15:00,39.18,39.19,39.14,39.17,439800.0,28.016,28.0232,27.9874,28.0089,439800.0
2009-09-22 11:20:00,39.18,39.2,39.16,39.17,243000.0,28.016,28.0303,28.0017,28.0089,243000.0
2009-09-22 11:25:00,39.17,39.2,39.15,39.15,799900.0,28.0089,28.0303,27.9946,27.9946,799900.0
2009-09-22 11:30:00,39.15,39.19,39.14,39.17,331800.0,27.9946,28.0232,27.9874,28.0089,331800.0
2009-09-22 11:35:00,39.16,39.17,39.08,39.12,244900.0,28.0017,28.0089,27.9445,27.9731,244900.0
2009-09-22 11:40:00,39.12,39.15,39.11,39.11,457100.0,27.9731,27.9946,27.966,27.966,457100.0
2009-09-22 11:45:00,39.11,39.17,39.11,39.15,277700.0,27.966,28.0089,27.966,27.9946,277700.0
2009-09-22 11:50:00,39.15,39.17,39.14,39.15,335400.0,27.9946,28.0089,27.9874,27.9946,335400.0
2009-09-22 11:55:00,39.16,39.2,39.13,39.2,904000.0,28.0017,28.0303,27.9803,28.0303,904000.0
2009-09-22 12:00:00,39.2,39.26,39.2,39.24,513700.0,28.0303,28.0732,28.0303,28.0589,513700.0
2009-09-22 12:05:00,39.24,39.26,39.23,39.24,298000.0,28.0589,28.0732,28.0518,28.0589,298000.0
2009-09-22 12:10:00,39.24,39.28,39.24,39.27,703100.0,28.0589,28.0875,28.0589,28.0804,703100.0
2009-09-22 12:15:00,39.27,39.27,39.15,39.24,251800.0,28.0804,28.0804,27.9946,28.0589,251800.0
2009-09-22 12:20:00,39.24,39.25,39.21,39.24,380500.0,28.0589,28.0661,28.0375,28.0589,380500.0
2009-09-22 12:25:00,39.23,39.26,39.22,39.23,370000.0,28.0518,28.0732,28.0446,28.0518,370000.0
2009-09-22 12:30:00,39.23,39.26,39.22,39.25,242500.0,28.0518,28.0732,28.0446,28.0661,242500.0
2009-09-22 12:35:00,39.25,39.25,39.2,39.21,416800.0,28.0661,28.0661,28.0303,28.0375,416800.0
2009-09-22 12:40:00,39.21,39.23,39.2,39.21,215800.0,28.0375,28.0518,28.0303,28.0375,215800.0
2009-09-22 12:45:00,39.21,39.22,39.18,39.19,692900.0,28.0375,28.0446,28.016,28.0232,692900.0
2009-09-22 12:50:00,39.2,39.22,39.2,39.22,165400.0,28.0303,28.0446,28.0303,28.0446,165400.0
2009-09-22 12:55:00,39.21,39.22,39.2,39.2,252400.0,28.0375,28.0446,28.0303,28.0303,252400.0
2009-09-22 13:00:00,39.21,39.26,39.21,39.25,320700.0,28.0375,28.0732,28.0375,28.0661,320700.0
2009-09-22 13:05:00,39.25,39.27,39.23,39.24,427200.0,28.0661,28.0804,28.0518,28.0589,427200.0
2009-09-22 13:10:00,39.25,39.27,39.19,39.2,997700.0,28.0661,28.0804,28.0232,28.0303,997700.0
2009-09-22 13:15:00,39.2,39.22,39.18,39.2,244100.0,28.0303,28.0446,28.016,28.0303,244100.0
2009-09-22 13:20:00,39.2,39.21,39.15,39.18,337000.0,28.0303,28.0375,27.9946,28.016,337000.0
2009-09-22 13:25:00,39.18,39.2,39.17,39.19,250700.0,28.016,28.0303,28.0089,28.0232,250700.0
2009-09-22 13:30:00,39.19,39.21,39.18,39.2,222800.0,28.0232,28.0375,28.016,28.0303,222800.0
2009-09-22 13:35:00,39.2,39.21,39.17,39.18,397400.0,28.0303,28.0375,28.0089,28.016,397400.0
2009-09-22 13:40:00,39.17,39.18,39.15,39.18,243100.0,28.0089,28.016,27.9946,28.016,243100.0
2009-09-22 13:45:00,39.18,39.21,39.17,39.21,200500.0,28.016,28.0375,28.0089,28.0375,200500.0
2009-09-22 13:50:00,39.21,39.24,39.2,39.21,299100.0,28.0375,28.0589,28.0303,28.0375,299100.0
2009-09-22 13:55:00,39.21,39.23,39.2,39.21,184600.0,28.0375,28.0518,28.0303,28.0375,184600.0
2009-09-22 14:00:00,39.21,39.25,39.21,39.23,272800.0,28.0375,28.0661,28.0375,28.0518,272800.0
2009-09-22 14:05:00,39.22,39.26,39.22,39.26,134400.0,28.0446,28.0732,28.0446,28.0732,134400.0
2009-09-22 14:10:00,39.25,39.27,39.23,39.25,212500.0,28.0661,28.0804,28.0518,28.0661,212500.0
2009-09-22 14:15:00,39.25,39.25,39.1,39.25,166100.0,28.0661,28.0661,27.9588,28.0661,166100.0
2009-09-22 14:20:00,39.25,39.25,39.21,39.25,398900.0,28.0661,28.0661,28.0375,28.0661,398900.0
2009-09-22 14:25:00,39.25,39.27,39.24,39.26,296700.0,28.0661,28.0804,28.0589,28.0732,296700.0
2009-09-22 14:30:00,39.26,39.28,39.23,39.25,432100.0,28.0732,28.0875,28.0518,28.0661,432100.0
2009-09-22 14:35:00,39.24,39.25,39.22,39.24,270200.0,28.0589,28.0661,28.0446,28.0589,270200.0
2009-09-22 14:40:00,39.25,39.28,39.24,39.28,316900.0,28.0661,28.0875,28.0589,28.0875,316900.0
2009-09-22 14:45:00,39.28,39.28,39.25,39.25,374200.0,28.0875,28.0875,28.0661,28.0661,374200.0
2009-09-22 14:50:00,39.25,39.29,39.25,39.29,363800.0,28.0661,28.0947,28.0661,28.0947,363800.0
2009-09-22 14:55:00,39.3,39.32,39.29,39.32,185400.0,28.1018,28.1161,28.0947,28.1161,185400.0
2009-09-22 15:00:00,39.32,39.33,39.28,39.31,246800.0,28.1161,28.1233,28.0875,28.109,246800.0
2009-09-22 15:05:00,39.31,39.32,39.29,39.32,520400.0,28.109,28.1161,28.0947,28.1161,520400.0
2009-09-22 15:10:00,39.32,39.32,39.27,39.28,272200.0,28.1161,28.1161,28.0804,28.0875,272200.0
2009-09-22 15:15:00,39.28,39.31,39.26,39.3,530700.0,28.0875,28.109,28.0732,28.1018,530700.0
2009-09-22 15:20:00,39.3,39.32,39.29,39.32,918700.0,28.1018,28.1161,28.0947,28.1161,918700.0
2009-09-22 15:25:00,39.32,39.32,39.29,39.3,308800.0,28.1161,28.1161,28.0947,28.1018,308800.0
2009-09-22 15:30:00,39.31,39.32,39.28,39.28,353100.0,28.109,28.1161,28.0875,28.0875,353100.0
2009-09-22 15:35:00,39.28,39.31,39.28,39.28,559400.0,28.0875,28.109,28.0875,28.0875,559400.0
2009-09-22 15:40:00,39.28,39.36,39.28,39.33,1981200.0,28.0875,28.1447,28.0875,28.1233,1981200.0
2009-09-22 15:45:00,39.33,39.34,39.31,39.33,909100.0,28.1233,28.1304,28.109,28.1233,909100.0
2009-09-22 15:50:00,39.33,39.34,39.25,39.27,2161600.0,28.1233,28.1304,28.0661,28.0804,2161600.0
2009-09-22 15:55:00,39.26,39.3,39.24,39.29,2390000.0,28.0732,28.1018,28.0589,28.0947,2390000.0
2009-09-23 09:30:00,39.21,39.23,39.11,39.16,1086200.0,28.0375,28.0518,27.966,28.0017,1086200.0
2009-09-23 09:35:00,39.15,39.18,39.12,39.18,537800.0,27.9946,28.016,27.9731,28.016,537800.0
2009-09-23 09:40:00,39.17,39.19,39.13,39.17,934600.0,28.0089,28.0232,27.9803,28.0089,934600.0
2009-09-23 09:45:00,39.17,39.17,39.06,39.11,1270200.0,28.0089,28.0089,27.9302,27.966,1270200.0
2009-09-23 09:50:00,39.1,39.15,39.06,39.07,623400.0,27.9588,27.9946,27.9302,27.9374,623400.0
2009-09-23 09:55:00,39.07,39.07,39.0,39.0,839600.0,27.9374,27.9374,27.8873,27.8873,839600.0
2009-09-23 10:00:00,39.0,39.01,38.97,39.01,410300.0,27.8873,27.8945,27.8659,27.8945,410300.0
2009-09-23 10:05:00,39.01,39.03,38.99,39.0,706600.0,27.8945,27.9088,27.8802,27.8873,706600.0
2009-09-23 10:10:00,38.99,39.0,38.99,39.0,892000.0,27.8802,27.8873,27.8802,27.8873,892000.0
2009-09-23 10:15:00,39.0,39.11,38.99,39.11,708000.0,27.8873,27.966,27.8802,27.966,708000.0
2009-09-23 10:20:00,39.11,39.12,39.06,39.08,693500.0,27.966,27.9731,27.9302,27.9445,693500.0
2009-09-23 10:25:00,39.08,39.1,39.0,39.09,621600.0,27.9445,27.9588,27.8873,27.9517,621600.0
2009-09-23 10:30:00,39.08,39.08,39.01,39.04,716700.0,27.9445,27.9445,27.8945,27.9159,716700.0
2009-09-23 10:35:00,39.05,39.06,38.91,38.91,887800.0,27.9231,27.9302,27.823,27.823,887800.0
2009-09-23 10:40:00,38.91,38.92,38.84,38.9,1094600.0,27.823,27.8301,27.7729,27.8158,1094600.0
2009-09-23 10:45:00,38.89,38.93,38.88,38.93,225500.0,27.8086,27.8373,27.8015,27.8373,225500.0
2009-09-23 10:50:00,38.93,38.99,38.91,38.98,629300.0,27.8373,27.8802,27.823,27.873,629300.0
2009-09-23 10:55:00,38.97,39.01,38.97,39.0,388300.0,27.8659,27.8945,27.8659,27.8873,388300.0
2009-09-23 11:00:00,38.99,39.01,38.96,38.97,475500.0,27.8802,27.8945,27.8587,27.8659,475500.0
2009-09-23 11:05:00,38.97,39.05,38.96,38.99,542700.0,27.8659,27.9231,27.8587,27.8802,542700.0
2009-09-23 11:10:00,38.99,38.99,38.94,38.94,211300.0,27.8802,27.8802,27.8444,27.8444,211300.0
2009-09-23 11:15:00,38.94,38.95,38.93,38.95,189700.0,27.8444,27.8516,27.8373,27.8516,189700.0
2009-09-23 11:20:00,38.95,39.03,38.94,39.02,578600.0,27.8516,27.9088,27.8444,27.9016,578600.0
2009-09-23 11:25:00,39.02,39.05,39.02,39.03,299400.0,27.9016,27.9231,27.9016,27.9088,299400.0
2009-09-23 11:30:00,39.03,39.06,38.95,39.05,584400.0,27.9088,27.9302,27.8516,27.9231,584400.0
2009-09-23 11:35:00,39.05,39.06,39.03,39.05,360800.0,27.9231,27.9302,27.9088,27.9231,360800.0
2009-09-23 11:40:00,39.05,39.08,38.95,39.08,518100.0,27.9231,27.9445,27.8516,27.9445,518100.0
2009-09-23 11:45:00,39.07,39.08,39.05,39.06,197100.0,27.9374,27.9445,27.9231,27.9302,197100.0
2009-09-23 11:50:00,39.05,39.06,39.03,39.06,486200.0,27.9231,27.9302,27.9088,27.9302,486200.0
2009-09-23 11:55:00,39.06,39.08,39.05,39.08,240600.0,27.9302,27.9445,27.9231,27.9445,240600.0
2009-09-23 12:00:00,39.08,39.14,39.08,39.13,697100.0,27.9445,27.9874,27.9445,27.9803,697100.0
2009-09-23 12:05:00,39.13,39.18,39.12,39.14,462200.0,27.9803,28.016,27.9731,27.9874,462200.0
2009-09-23 12:10:00,39.14,39.16,39.11,39.12,639100.0,27.9874,28.0017,27.966,27.9731,639100.0
2009-09-23 12:15:00,39.11,39.14,39.1,39.12,259700.0,27.966,27.9874,27.9588,27.9731,259700.0
2009-09-23 12:20:00,39.12,39.16,39.11,39.12,378300.0,27.9731,28.0017,27.966,27.9731,378300.0
2009-09-23 12:25:00,39.12,39.15,39.12,39.13,351900.0,27.9731,27.9946,27.9731,27.9803,351900.0
2009-09-23 12:30:00,39.12,39.18,39.12,39.15,303100.0,27.9731,28.016,27.9731,27.9946,303100.0
2009-09-23 12:35:00,39.14,39.15,39.11,39.12,216900.0,27.9874,27.9946,27.966,27.9731,216900.0
2009-09-23 12:40:00,39.12,39.16,39.12,39.15,254400.0,27.9731,28.0017,27.9731,27.9946,254400.0
2009-09-23 12:45:00,39.15,39.18,39.14,39.18,164700.0,27.9946,28.016,27.9874,28.016,164700.0
2009-09-23 12:50:00,39.18,39.19,39.15,39.17,785600.0,28.016,28.0232,27.9946,28.0089,785600.0
2009-09-23 12:55:00,39.18,39.19,39.17,39.19,326100.0,28.016,28.0232,28.0089,28.0232,326100.0
2009-09-23 13:00:00,39.18,39.19,39.16,39.17,588500.0,28.016,28.0232,28.0017,28.0089,588500.0
2009-09-23 13:05:00,39.17,39.19,39.15,39.17,430800.0,28.0089,28.0232,27.9946,28.0089,430800.0
2009-09-23 13:10:00,39.17,39.19,39.16,39.17,181600.0,28.0089,28.0232,28.0017,28.0089,181600.0
2009-09-23 13:15:00,39.18,39.22,39.16,39.21,269700.0,28.016,28.0446,28.0017,28.0375,269700.0
2009-09-23 13:20:00,39.21,39.22,39.17,39.18,272600.0,28.0375,28.0446,28.0089,28.016,272600.0
2009-09-23 13:25:00,39.17,39.18,39.13,39.14,887400.0,28.0089,28.016,27.9803,27.9874,887400.0
2009-09-23 13:30:00,39.14,39.14,39.1,39.11,274100.0,27.9874,27.9874,27.9588,27.966,274100.0
2009-09-23 13:35:00,39.11,39.16,39.1,39.15,255700.0,27.966,28.0017,27.9588,27.9946,255700.0
2009-09-23 13:40:00,39.15,39.17,39.14,39.17,184900.0,27.9946,28.0089,27.9874,28.0089,184900.0
2009-09-23 13:45:00,39.16,39.21,39.16,39.2,351600.0,28.0017,28.0375,28.0017,28.0303,351600.0
2009-09-23 13:50:00,39.19,39.22,39.18,39.21,288900.0,28.0232,28.0446,28.016,28.0375,288900.0
2009-09-23 13:55:00,39.2,39.23,39.2,39.22,204200.0,28.0303,28.0518,28.0303,28.0446,204200.0
2009-09-23 14:00:00,39.22,39.22,39.18,39.19,188200.0,28.0446,28.0446,28.016,28.0232,188200.0
2009-09-23 14:05:00,39.2,39.21,39.19,39.2,170600.0,28.0303,28.0375,28.0232,28.0303,170600.0
2009-09-23 14:10:00,39.19,39.21,39.14,39.19,222500.0,28.0232,28.0375,27.9874,28.0232,222500.0
2009-09-23 14:15:00,39.2,39.35,39.19,39.33,907700.0,28.0303,28.1376,28.0232,28.1233,907700.0
2009-09-23 14:20:00,39.32,39.4,39.28,39.32,2307000.0,28.1161,28.1733,28.0875,28.1161,2307000.0
2009-09-23 14:25:00,39.31,39.38,39.3,39.38,2205600.0,28.109,28.159,28.1018,28.159,2205600.0
2009-09-23 14:30:00,39.38,39.47,39.34,39.46,2481200.0,28.159,28.2234,28.1304,28.2162,2481200.0
2009-09-23 14:35:00,39.46,39.51,39.2,39.47,1321900.0,28.2162,28.252,28.0303,28.2234,1321900.0
2009-09-23 14:40:00,39.46,39.49,39.41,39.42,993400.0,28.2162,28.2377,28.1805,28.1876,993400.0
2009-09-23 14:45:00,39.41,39.44,39.38,39.42,883900.0,28.1805,28.2019,28.159,28.1876,883900.0
2009-09-23 14:50:00,39.42,39.45,39.4,39.44,330700.0,28.1876,28.2091,28.1733,28.2019,330700.0
2009-09-23 14:55:00,39.43,39.43,39.23,39.27,1537800.0,28.1948,28.1948,28.0518,28.0804,1537800.0
2009-09-23 15:00:00,39.28,39.35,39.28,39.33,565800.0,28.0875,28.1376,28.0875,28.1233,565800.0
2009-09-23 15:05:00,39.32,39.39,39.29,39.34,947400.0,28.1161,28.1662,28.0947,28.1304,947400.0
2009-09-23 15:10:00,39.35,39.35,39.17,39.2,2341400.0,28.1376,28.1376,28.0089,28.0303,2341400.0
2009-09-23 15:15:00,39.21,39.21,39.12,39.21,1181100.0,28.0375,28.0375,27.9731,28.0375,1181100.0
2009-09-23 15:20:00,39.18,39.21,39.06,39.13,1303800.0,28.016,28.0375,27.9302,27.9803,1303800.0
2009-09-23 15:25:00,39.13,39.15,39.06,39.09,887100.0,27.9803,27.9946,27.9302,27.9517,887100.0
2009-09-23 15:30:00,39.09,39.09,38.95,38.98,1643300.0,27.9517,27.9517,27.8516,27.873,1643300.0
2009-09-23 15:35:00,38.98,39.05,38.96,39.01,787300.0,27.873,27.9231,27.8587,27.8945,787300.0
2009-09-23 15:40:00,39.01,39.05,38.99,38.99,996500.0,27.8945,27.9231,27.8802,27.8802,996500.0
2009-09-23 15:45:00,38.99,39.01,38.87,38.92,2137100.0,27.8802,27.8945,27.7943,27.8301,2137100.0
2009-09-23 15:50:00,38.92,38.94,38.77,38.8,2608400.0,27.8301,27.8444,27.7228,27.7443,2608400.0
2009-09-23 15:55:00,38.81,38.83,38.7,38.71,4619500.0,27.7514,27.7657,27.6728,27.6799,4619500.0
2009-09-24 09:30:00,38.84,38.9,38.8,38.89,4962000.0,27.7729,27.8158,27.7443,27.8086,4962000.0
2009-09-24 09:35:00,38.89,38.89,38.71,38.71,956600.0,27.8086,27.8086,27.6799,27.6799,956600.0
2009-09-24 09:40:00,38.71,38.76,38.63,38.65,1571400.0,27.6799,27.7157,27.6227,27.637,1571400.0
2009-09-24 09:45:00,38.65,38.71,38.6,38.68,1977800.0,27.637,27.6799,27.6013,27.6585,1977800.0
2009-09-24 09:50:00,38.69,38.7,38.6,38.62,952300.0,27.6656,27.6728,27.6013,27.6156,952300.0
2009-09-24 09:55:00,38.61,38.68,38.58,38.65,1466400.0,27.6084,27.6585,27.587,27.637,1466400.0
2009-09-24 10:00:00,38.65,38.68,38.38,38.44,4516800.0,27.637,27.6585,27.444,27.4869,4516800.0
2009-09-24 10:05:00,38.44,38.66,38.29,38.35,1903800.0,27.4869,27.6442,27.3796,27.4225,1903800.0
2009-09-24 10:10:00,38.35,38.39,38.27,38.27,703700.0,27.4225,27.4511,27.3653,27.3653,703700.0
2009-09-24 10:15:00,38.27,38.27,38.17,38.21,1887300.0,27.3653,27.3653,27.2938,27.3224,1887300.0
2009-09-24 10:20:00,38.21,38.27,38.12,38.26,1453100.0,27.3224,27.3653,27.2581,27.3582,1453100.0
2009-09-24 10:25:00,38.26,38.28,38.22,38.24,885100.0,27.3582,27.3725,27.3296,27.3439,885100.0
2009-09-24 10:30:00,38.23,38.23,38.11,38.17,961300.0,27.3367,27.3367,27.2509,27.2938,961300.0
2009-09-24 10:35:00,38.17,38.17,38.04,38.08,1510100.0,27.2938,27.2938,27.2008,27.2295,1510100.0
2009-09-24 10:40:00,38.08,38.1,37.95,37.99,1390100.0,27.2295,27.2438,27.1365,27.1651,1390100.0
2009-09-24 10:45:00,37.98,38.1,37.97,38.07,1226800.0,27.1579,27.2438,27.1508,27.2223,1226800.0
2009-09-24 10:50:00,38.07,38.11,38.04,38.1,1813800.0,27.2223,27.2509,27.2008,27.2438,1813800.0
2009-09-24 10:55:00,38.1,38.17,38.08,38.16,2626700.0,27.2438,27.2938,27.2295,27.2867,2626700.0
2009-09-24 11:00:00,38.15,38.17,38.11,38.13,882800.0,27.2795,27.2938,27.2509,27.2652,882800.0
2009-09-24 11:05:00,38.13,38.17,38.11,38.17,502200.0,27.2652,27.2938,27.2509,27.2938,502200.0
2009-09-24 11:10:00,38.17,38.23,38.17,38.19,645900.0,27.2938,27.3367,27.2938,27.3081,645900.0
2009-09-24 11:15:00,38.2,38.2,38.13,38.15,652600.0,27.3153,27.3153,27.2652,27.2795,652600.0
2009-09-24 11:20:00,38.15,38.16,38.06,38.06,256200.0,27.2795,27.2867,27.2152,27.2152,256200.0
2009-09-24 11:25:00,38.07,38.12,38.07,38.12,469200.0,27.2223,27.2581,27.2223,27.2581,469200.0
2009-09-24 11:30:00,38.11,38.17,38.07,38.08,3188600.0,27.2509,27.2938,27.2223,27.2295,3188600.0
2009-09-24 11:35:00,38.08,38.08,38.03,38.06,354500.0,27.2295,27.2295,27.1937,27.2152,354500.0
2009-09-24 11:40:00,38.06,38.06,38.02,38.06,615000.0,27.2152,27.2152,27.1865,27.2152,615000.0
2009-09-24 11:45:00,38.06,38.09,38.03,38.05,927200.0,27.2152,27.2366,27.1937,27.208,927200.0
2009-09-24 11:50:00,38.04,38.05,37.95,37.97,1155700.0,27.2008,27.208,27.1365,27.1508,1155700.0
2009-09-24 11:55:00,37.97,38.0,37.91,37.96,2297700.0,27.1508,27.1722,27.1079,27.1436,2297700.0
2009-09-24 12:00:00,37.96,37.98,37.92,37.97,1444900.0,27.1436,27.1579,27.115,27.1508,1444900.0
2009-09-24 12:05:00,37.98,37.99,37.93,37.95,691000.0,27.1579,27.1651,27.1222,27.1365,691000.0
2009-09-24 12:10:00,37.95,37.99,37.94,37.98,921800.0,27.1365,27.1651,27.1293,27.1579,921800.0
2009-09-24 12:15:00,37.97,37.98,37.94,37.94,628200.0,27.1508,27.1579,27.1293,27.1293,628200.0
2009-09-24 12:20:00,37.95,37.98,37.93,37.95,601600.0,27.1365,27.1579,27.1222,27.1365,601600.0
2009-09-24 12:25:00,37.95,37.96,37.89,37.92,1060400.0,27.1365,27.1436,27.0936,27.115,1060400.0
2009-09-24 12:30:00,37.92,37.94,37.87,37.87,802600.0,27.115,27.1293,27.0793,27.0793,802600.0
2009-09-24 12:35:00,37.87,37.87,37.83,37.84,1372700.0,27.0793,27.0793,27.0507,27.0578,1372700.0
2009-09-24 12:40:00,37.85,37.9,37.84,37.86,1173400.0,27.065,27.1007,27.0578,27.0721,1173400.0
2009-09-24 12:45:00,37.85,37.86,37.8,37.83,657500.0,27.065,27.0721,27.0292,27.0507,657500.0
2009-09-24 12:50:00,37.84,37.87,37.83,37.84,712800.0,27.0578,27.0793,27.0507,27.0578,712800.0
2009-09-24 12:55:00,37.84,37.85,37.75,37.78,910500.0,27.0578,27.065,26.9935,27.0149,910500.0
2009-09-24 13:00:00,37.77,37.83,37.76,37.81,812300.0,27.0078,27.0507,27.0006,27.0364,812300.0
2009-09-24 13:05:00,37.81,37.86,37.81,37.85,532300.0,27.0364,27.0721,27.0364,27.065,532300.0
2009-09-24 13:10:00,37.85,37.92,37.83,37.9,1488800.0,27.065,27.115,27.0507,27.1007,1488800.0
2009-09-24 13:15:00,37.89,37.9,37.81,37.81,473200.0,27.0936,27.1007,27.0364,27.0364,473200.0
2009-09-24 13:20:00,37.81,37.85,37.8,37.85,237300.0,27.0364,27.065,27.0292,27.065,237300.0
2009-09-24 13:25:00,37.84,37.85,37.81,37.83,410700.0,27.0578,27.065,27.0364,27.0507,410700.0
2009-09-24 13:30:00,37.85,37.88,37.82,37.87,326700.0,27.065,27.0864,27.0435,27.0793,326700.0
2009-09-24 13:35:00,37.87,37.88,37.82,37.84,425600.0,27.0793,27.0864,27.0435,27.0578,425600.0
2009-09-24 13:40:00,37.85,37.85,37.75,37.79,697100.0,27.065,27.065,26.9935,27.0221,697100.0
2009-09-24 13:45:00,37.79,37.85,37.79,37.85,627600.0,27.0221,27.065,27.0221,27.065,627600.0
2009-09-24 13:50:00,37.85,37.85,37.74,37.74,503600.0,27.065,27.065,26.9863,26.9863,503600.0
2009-09-24 13:55:00,37.73,37.82,37.73,37.8,499100.0,26.9792,27.0435,26.9792,27.0292,499100.0
2009-09-24 14:00:00,37.79,37.85,37.79,37.84,431000.0,27.0221,27.065,27.0221,27.0578,431000.0
2009-09-24 14:05:00,37.84,37.85,37.78,37.79,748900.0,27.0578,27.065,27.0149,27.0221,748900.0
2009-09-24 14:10:00,37.79,37.8,37.72,37.76,883300.0,27.0221,27.0292,26.972,27.0006,883300.0
2009-09-24 14:15:00,37.76,37.79,37.73,37.78,466800.0,27.0006,27.0221,26.9792,27.0149,466800.0
2009-09-24 14:20:00,37.79,37.8,37.7,37.72,655500.0,27.0221,27.0292,26.9577,26.972,655500.0
2009-09-24 14:25:00,37.72,37.77,37.71,37.76,498300.0,26.972,27.0078,26.9649,27.0006,498300.0
2009-09-24 14:30:00,37.76,37.83,37.75,37.81,839200.0,27.0006,27.0507,26.9935,27.0364,839200.0
2009-09-24 14:35:00,37.82,37.88,37.82,37.88,493900.0,27.0435,27.0864,27.0435,27.0864,493900.0
2009-09-24 14:40:00,37.88,37.88,37.82,37.85,466400.0,27.0864,27.0864,27.0435,27.065,466400.0
2009-09-24 14:45:00,37.85,37.89,37.83,37.87,961400.0,27.065,27.0936,27.0507,27.0793,961400.0
2009-09-24 14:50:00,37.86,37.91,37.84,37.91,441100.0,27.0721,27.1079,27.0578,27.1079,441100.0
2009-09-24 14:55:00,37.91,37.97,37.9,37.95,448800.0,27.1079,27.1508,27.1007,27.1365,448800.0
2009-09-24 15:00:00,37.96,38.0,37.93,37.97,677100.0,27.1436,27.1722,27.1222,27.1508,677100.0
2009-09-24 15:05:00,37.97,38.0,37.92,37.96,536700.0,27.1508,27.1722,27.115,27.1436,536700.0
2009-09-24 15:10:00,37.96,38.06,37.95,38.05,803900.0,27.1436,27.2152,27.1365,27.208,803900.0
2009-09-24 15:15:00,38.05,38.06,38.01,38.02,740900.0,27.208,27.2152,27.1794,27.1865,740900.0
2009-09-24 15:20:00,38.03,38.07,38.0,38.01,862800.0,27.1937,27.2223,27.1722,27.1794,862800.0
2009-09-24 15:25:00,38.01,38.03,37.98,38.0,558700.0,27.1794,27.1937,27.1579,27.1722,558700.0
2009-09-24 15:30:00,38.0,38.04,37.95,37.98,994200.0,27.1722,27.2008,27.1365,27.1579,994200.0
2009-09-24 15:35:00,37.97,38.0,37.9,37.92,873200.0,27.1508,27.1722,27.1007,27.115,873200.0
2009-09-24 15:40:00,37.92,37.98,37.9,37.97,878200.0,27.115,27.1579,27.1007,27.1508,878200.0
2009-09-24 15:45:00,37.98,38.04,37.97,38.0,1042400.0,27.1579,27.2008,27.1508,27.1722,1042400.0
2009-09-24 15:50:00,38.0,38.06,37.98,37.99,1560900.0,27.1722,27.2152,27.1579,27.1651,1560900.0
2009-09-24 15:55:00,37.99,38.01,37.91,37.91,3706200.0,27.1651,27.1794,27.1079,27.1079,3706200.0
2009-09-25 09:30:00,37.93,38.0,37.91,37.94,1584200.0,27.1222,27.1722,27.1079,27.1293,1584200.0
2009-09-25 09:35:00,37.94,37.96,37.89,37.93,719300.0,27.1293,27.1436,27.0936,27.1222,719300.0
2009-09-25 09:40:00,37.92,38.11,37.88,38.11,1146000.0,27.115,27.2509,27.0864,27.2509,1146000.0
2009-09-25 09:45:00,38.1,38.19,38.09,38.1,3116500.0,27.2438,27.3081,27.2366,27.2438,3116500.0
2009-09-25 09:50:00,38.09,38.09,38.01,38.07,672100.0,27.2366,27.2366,27.1794,27.2223,672100.0
2009-09-25 09:55:00,38.07,38.24,38.02,38.1,2292600.0,27.2223,27.3439,27.1865,27.2438,2292600.0
2009-09-25 10:00:00,38.09,38.17,38.0,38.13,1506000.0,27.2366,27.2938,27.1722,27.2652,1506000.0
2009-09-25 10:05:00,38.13,38.25,38.1,38.25,868300.0,27.2652,27.351,27.2438,27.351,868300.0
2009-09-25 10:10:00,38.25,38.27,38.17,38.18,1007200.0,27.351,27.3653,27.2938,27.301,1007200.0
2009-09-25 10:15:00,38.18,38.26,38.17,38.23,836700.0,27.301,27.3582,27.2938,27.3367,836700.0
2009-09-25 10:20:00,38.23,38.28,38.17,38.17,604400.0,27.3367,27.3725,27.2938,27.2938,604400.0
2009-09-25 10:25:00,38.18,38.21,38.15,38.2,482000.0,27.301,27.3224,27.2795,27.3153,482000.0
2009-09-25 10:30:00,38.2,38.25,38.19,38.19,366000.0,27.3153,27.351,27.3081,27.3081,366000.0
2009-09-25 10:35:00,38.2,38.21,38.09,38.09,864500.0,27.3153,27.3224,27.2366,27.2366,864500.0
2009-09-25 10:40:00,38.09,38.14,38.06,38.13,1243600.0,27.2366,27.2724,27.2152,27.2652,1243600.0
2009-09-25 10:45:00,38.13,38.21,38.13,38.18,2497800.0,27.2652,27.3224,27.2652,27.301,2497800.0
2009-09-25 10:50:00,38.18,38.2,38.12,38.17,1298400.0,27.301,27.3153,27.2581,27.2938,1298400.0
2009-09-25 10:55:00,38.17,38.2,38.12,38.16,878200.0,27.2938,27.3153,27.2581,27.2867,878200.0
2009-09-25 11:00:00,38.16,38.18,38.13,38.17,655500.0,27.2867,27.301,27.2652,27.2938,655500.0
2009-09-25 11:05:00,38.18,38.23,38.18,38.2,510700.0,27.301,27.3367,27.301,27.3153,510700.0
2009-09-25 11:10:00,38.2,38.2,38.07,38.13,608500.0,27.3153,27.3153,27.2223,27.2652,608500.0
2009-09-25 11:15:00,38.14,38.16,38.1,38.14,370400.0,27.2724,27.2867,27.2438,27.2724,370400.0
2009-09-25 11:20:00,38.14,38.17,38.13,38.14,509400.0,27.2724,27.2938,27.2652,27.2724,509400.0
2009-09-25 11:25:00,38.14,38.17,38.1,38.17,516400.0,27.2724,27.2938,27.2438,27.2938,516400.0
2009-09-25 11:30:00,38.17,38.18,38.13,38.13,262600.0,27.2938,27.301,27.2652,27.2652,262600.0
2009-09-25 11:35:00,38.14,38.18,38.1,38.18,335800.0,27.2724,27.301,27.2438,27.301,335800.0
2009-09-25 11:40:00,38.17,38.21,38.16,38.19,580200.0,27.2938,27.3224,27.2867,27.3081,580200.0
2009-09-25 11:45:00,38.19,38.19,38.13,38.16,327800.0,27.3081,27.3081,27.2652,27.2867,327800.0
2009-09-25 11:50:00,38.17,38.18,38.13,38.16,359100.0,27.2938,27.301,27.2652,27.2867,359100.0
2009-09-25 11:55:00,38.17,38.17,38.09,38.1,735800.0,27.2938,27.2938,27.2366,27.2438,735800.0
2009-09-25 12:00:00,38.1,38.11,38.02,38.04,933300.0,27.2438,27.2509,27.1865,27.2008,933300.0
2009-09-25 12:05:00,38.06,38.12,38.03,38.06,227300.0,27.2152,27.2581,27.1937,27.2152,227300.0
2009-09-25 12:10:00,38.06,38.07,38.02,38.06,458900.0,27.2152,27.2223,27.1865,27.2152,458900.0
2009-09-25 12:15:00,38.06,38.06,37.9,37.97,1299800.0,27.2152,27.2152,27.1007,27.1508,1299800.0
2009-09-25 12:20:00,37.96,37.97,37.87,37.91,886100.0,27.1436,27.1508,27.0793,27.1079,886100.0
2009-09-25 12:25:00,37.91,38.03,37.88,37.9,1240600.0,27.1079,27.1937,27.0864,27.1007,1240600.0
2009-09-25 12:30:00,37.91,37.96,37.89,37.9,738200.0,27.1079,27.1436,27.0936,27.1007,738200.0
2009-09-25 12:35:00,37.9,37.92,37.87,37.87,313100.0,27.1007,27.115,27.0793,27.0793,313100.0
2009-09-25 12:40:00,37.88,37.9,37.85,37.9,454600.0,27.0864,27.1007,27.065,27.1007,454600.0
2009-09-25 12:45:00,37.9,37.93,37.88,37.92,251900.0,27.1007,27.1222,27.0864,27.115,251900.0
2009-09-25 12:50:00,37.92,37.96,37.91,37.96,207700.0,27.115,27.1436,27.1079,27.1436,207700.0
2009-09-25 12:55:00,37.96,37.96,37.91,37.92,233500.0,27.1436,27.1436,27.1079,27.115,233500.0
2009-09-25 13:00:00,37.92,37.94,37.9,37.94,199900.0,27.115,27.1293,27.1007,27.1293,199900.0
2009-09-25 13:05:00,37.93,37.94,37.9,37.91,254100.0,27.1222,27.1293,27.1007,27.1079,254100.0
2009-09-25 13:10:00,37.92,37.92,37.86,37.92,1445200.0,27.115,27.115,27.0721,27.115,1445200.0
2009-09-25 13:15:00,37.91,37.91,37.88,37.89,126300.0,27.1079,27.1079,27.0864,27.0936,126300.0
2009-09-25 13:20:00,37.88,37.9,37.86,37.88,148900.0,27.0864,27.1007,27.0721,27.0864,148900.0
2009-09-25 13:25:00,37.88,37.99,37.87,37.99,433500.0,27.0864,27.1651,27.0793,27.1651,433500.0
2009-09-25 13:30:00,37.99,38.0,37.96,37.98,172500.0,27.1651,27.1722,27.1436,27.1579,172500.0
2009-09-25 13:35:00,37.98,38.01,37.97,37.99,230500.0,27.1579,27.1794,27.1508,27.1651,230500.0
2009-09-25 13:40:00,37.99,38.01,37.98,38.01,295200.0,27.1651,27.1794,27.1579,27.1794,295200.0
2009-09-25 13:45:00,38.0,38.03,38.0,38.01,264500.0,27.1722,27.1937,27.1722,27.1794,264500.0
2009-09-25 13:50:00,38.02,38.06,38.01,38.06,461300.0,27.1865,27.2152,27.1794,27.2152,461300.0
2009-09-25 13:55:00,38.05,38.14,38.03,38.12,671500.0,27.208,27.2724,27.1937,27.2581,671500.0
2009-09-25 14:00:00,38.13,38.19,38.11,38.14,1284400.0,27.2652,27.3081,27.2509,27.2724,1284400.0
2009-09-25 14:05:00,38.14,38.18,38.13,38.14,318900.0,27.2724,27.301,27.2652,27.2724,318900.0
2009-09-25 14:10:00,38.14,38.15,38.12,38.12,343200.0,27.2724,27.2795,27.2581,27.2581,343200.0
2009-09-25 14:15:00,38.12,38.13,38.08,38.11,301500.0,27.2581,27.2652,27.2295,27.2509,301500.0
2009-09-25 14:20:00,38.11,38.14,38.1,38.1,162400.0,27.2509,27.2724,27.2438,27.2438,162400.0
2009-09-25 14:25:00,38.11,38.15,38.08,38.09,300200.0,27.2509,27.2795,27.2295,27.2366,300200.0
2009-09-25 14:30:00,38.08,38.1,38.06,38.08,130800.0,27.2295,27.2438,27.2152,27.2295,130800.0
2009-09-25 14:35:00,38.08,38.12,38.03,38.11,579300.0,27.2295,27.2581,27.1937,27.2509,579300.0
2009-09-25 14:40:00,38.11,38.12,38.07,38.07,226300.0,27.2509,27.2581,27.2223,27.2223,226300.0
2009-09-25 14:45:00,38.07,38.1,38.06,38.07,142800.0,27.2223,27.2438,27.2152,27.2223,142800.0
2009-09-25 14:50:00,38.06,38.18,38.05,38.15,338800.0,27.2152,27.301,27.208,27.2795,338800.0
2009-09-25 14:55:00,38.14,38.18,38.14,38.18,170800.0,27.2724,27.301,27.2724,27.301,170800.0
2009-09-25 15:00:00,38.17,38.18,38.12,38.13,270200.0,27.2938,27.301,27.2581,27.2652,270200.0
2009-09-25 15:05:00,38.14,38.17,38.13,38.14,219300.0,27.2724,27.2938,27.2652,27.2724,219300.0
2009-09-25 15:10:00,38.15,38.16,38.11,38.15,563600.0,27.2795,27.2867,27.2509,27.2795,563600.0
2009-09-25 15:15:00,38.15,38.15,38.1,38.15,562700.0,27.2795,27.2795,27.2438,27.2795,562700.0
2009-09-25 15:20:00,38.15,38.18,38.12,38.15,797900.0,27.2795,27.301,27.2581,27.2795,797900.0
2009-09-25 15:25:00,38.15,38.19,38.13,38.18,551500.0,27.2795,27.3081,27.2652,27.301,551500.0
2009-09-25 15:30:00,38.19,38.19,38.14,38.19,664800.0,27.3081,27.3081,27.2724,27.3081,664800.0
2009-09-25 15:35:00,38.19,38.2,38.12,38.13,1513400.0,27.3081,27.3153,27.2581,27.2652,1513400.0
2009-09-25 15:40:00,38.13,38.14,38.07,38.11,1073800.0,27.2652,27.2724,27.2223,27.2509,1073800.0
2009-09-25 15:45:00,38.11,38.13,38.05,38.12,1219800.0,27.2509,27.2652,27.208,27.2581,1219800.0
2009-09-25 15:50:00,38.12,38.17,38.11,38.16,2767500.0,27.2581,27.2938,27.2509,27.2867,2767500.0
2009-09-25 15:55:00,38.17,38.17,38.09,38.11,3064400.0,27.2938,27.2938,27.2366,27.2509,3064400.0
2009-09-28 09:30:00,38.19,38.22,38.12,38.12,931500.0,27.3081,27.3296,27.2581,27.2581,931500.0
2009-09-28 09:35:00,38.12,38.23,38.12,38.14,1420800.0,27.2581,27.3367,27.2581,27.2724,1420800.0
2009-09-28 09:40:00,38.14,38.3,38.13,38.29,776100.0,27.2724,27.3868,27.2652,27.3796,776100.0
2009-09-28 09:45:00,38.3,38.44,38.3,38.38,2375000.0,27.3868,27.4869,27.3868,27.444,2375000.0
2009-09-28 09:50:00,38.39,38.47,38.38,38.46,1683100.0,27.4511,27.5083,27.444,27.5012,1683100.0
2009-09-28 09:55:00,38.46,38.48,38.36,38.4,904700.0,27.5012,27.5155,27.4297,27.4583,904700.0
2009-09-28 10:00:00,38.41,38.51,38.4,38.47,1124400.0,27.4654,27.5369,27.4583,27.5083,1124400.0
2009-09-28 10:05:00,38.47,38.5,38.4,38.49,937700.0,27.5083,27.5298,27.4583,27.5226,937700.0
2009-09-28 10:10:00,38.49,38.5,38.44,38.45,377300.0,27.5226,27.5298,27.4869,27.494,377300.0
2009-09-28 10:15:00,38.45,38.49,38.43,38.44,510200.0,27.494,27.5226,27.4797,27.4869,510200.0
2009-09-28 10:20:00,38.44,38.49,38.42,38.47,289300.0,27.4869,27.5226,27.4726,27.5083,289300.0
2009-09-28 10:25:00,38.47,38.51,38.44,38.5,267700.0,27.5083,27.5369,27.4869,27.5298,267700.0
2009-09-28 10:30:00,38.5,38.59,38.5,38.58,785300.0,27.5298,27.5941,27.5298,27.587,785300.0
2009-09-28 10:35:00,38.58,38.62,38.56,38.57,290700.0,27.587,27.6156,27.5727,27.5798,290700.0
2009-09-28 10:40:00,38.56,38.59,38.56,38.57,602900.0,27.5727,27.5941,27.5727,27.5798,602900.0
2009-09-28 10:45:00,38.57,38.6,38.56,38.57,278700.0,27.5798,27.6013,27.5727,27.5798,278700.0
2009-09-28 10:50:00,38.57,38.6,38.55,38.56,1040100.0,27.5798,27.6013,27.5655,27.5727,1040100.0
2009-09-28 10:55:00,38.55,38.59,38.55,38.57,685700.0,27.5655,27.5941,27.5655,27.5798,685700.0
2009-09-28 11:00:00,38.57,38.6,38.56,38.6,195800.0,27.5798,27.6013,27.5727,27.6013,195800.0
2009-09-28 11:05:00,38.6,38.69,38.59,38.68,782500.0,27.6013,27.6656,27.5941,27.6585,782500.0
2009-09-28 11:10:00,38.67,38.69,38.66,38.67,451800.0,27.6513,27.6656,27.6442,27.6513,451800.0
2009-09-28 11:15:00,38.66,38.67,38.64,38.65,169400.0,27.6442,27.6513,27.6299,27.637,169400.0
2009-09-28 11:20:00,38.65,38.71,38.64,38.68,354800.0,27.637,27.6799,27.6299,27.6585,354800.0
2009-09-28 11:25:00,38.68,38.7,38.66,38.68,306500.0,27.6585,27.6728,27.6442,27.6585,306500.0
2009-09-28 11:30:00,38.68,38.74,38.68,38.73,450900.0,27.6585,27.7014,27.6585,27.6942,450900.0
2009-09-28 11:35:00,38.73,38.74,38.7,38.73,150200.0,27.6942,27.7014,27.6728,27.6942,150200.0
2009-09-28 11:40:00,38.73,38.75,38.71,38.72,351500.0,27.6942,27.7085,27.6799,27.6871,351500.0
2009-09-28 11:45:00,38.72,38.74,38.71,38.74,404700.0,27.6871,27.7014,27.6799,27.7014,404700.0
2009-09-28 11:50:00,38.74,38.78,38.73,38.78,493600.0,27.7014,27.73,27.6942,27.73,493600.0
2009-09-28 11:55:00,38.78,38.78,38.74,38.76,227200.0,27.73,27.73,27.7014,27.7157,227200.0
2009-09-28 12:00:00,38.76,38.79,38.75,38.79,220500.0,27.7157,27.7371,27.7085,27.7371,220500.0
2009-09-28 12:05:00,38.79,38.83,38.78,38.81,633300.0,27.7371,27.7657,27.73,27.7514,633300.0
2009-09-28 12:10:00,38.81,38.81,38.65,38.8,144900.0,27.7514,27.7514,27.637,27.7443,144900.0
2009-09-28 12:15:00,38.79,38.81,38.79,38.81,72200.0,27.7371,27.7514,27.7371,27.7514,72200.0
2009-09-28 12:20:00,38.81,38.81,38.79,38.8,209100.0,27.7514,27.7514,27.7371,27.7443,209100.0
2009-09-28 12:25:00,38.81,38.82,38.8,38.81,128000.0,27.7514,27.7586,27.7443,27.7514,128000.0
2009-09-28 12:30:00,38.82,38.82,38.8,38.81,203700.0,27.7586,27.7586,27.7443,27.7514,203700.0
2009-09-28 12:35:00,38.81,38.82,38.8,38.81,183500.0,27.7514,27.7586,27.7443,27.7514,183500.0
2009-09-28 12:40:00,38.81,38.83,38.8,38.82,658700.0,27.7514,27.7657,27.7443,27.7586,658700.0
2009-09-28 12:45:00,38.82,38.82,38.8,38.81,238900.0,27.7586,27.7586,27.7443,27.7514,238900.0
2009-09-28 12:50:00,38.8,38.81,38.75,38.76,370600.0,27.7443,27.7514,27.7085,27.7157,370600.0
2009-09-28 12:55:00,38.75,38.76,38.71,38.72,569600.0,27.7085,27.7157,27.6799,27.6871,569600.0
2009-09-28 13:00:00,38.72,38.73,38.69,38.72,316900.0,27.6871,27.6942,27.6656,27.6871,316900.0
2009-09-28 13:05:00,38.72,38.73,38.7,38.72,159800.0,27.6871,27.6942,27.6728,27.6871,159800.0
2009-09-28 13:10:00,38.72,38.73,38.71,38.73,142600.0,27.6871,27.6942,27.6799,27.6942,142600.0
2009-09-28 13:15:00,38.72,38.75,38.71,38.72,123700.0,27.6871,27.7085,27.6799,27.6871,123700.0
2009-09-28 13:20:00,38.72,38.73,38.71,38.72,77900.0,27.6871,27.6942,27.6799,27.6871,77900.0
2009-09-28 13:25:00,38.72,38.75,38.71,38.75,82800.0,27.6871,27.7085,27.6799,27.7085,82800.0
2009-09-28 13:30:00,38.75,38.75,38.74,38.74,95300.0,27.7085,27.7085,27.7014,27.7014,95300.0
2009-09-28 13:35:00,38.74,38.75,38.71,38.71,291100.0,27.7014,27.7085,27.6799,27.6799,291100.0
2009-09-28 13:40:00,38.72,38.78,38.71,38.78,476800.0,27.6871,27.73,27.6799,27.73,476800.0
2009-09-28 13:45:00,38.77,38.79,38.75,38.78,575400.0,27.7228,27.7371,27.7085,27.73,575400.0
2009-09-28 13:50:00,38.78,38.79,38.74,38.75,260100.0,27.73,27.7371,27.7014,27.7085,260100.0
2009-09-28 13:55:00,38.74,38.75,38.72,38.73,125500.0,27.7014,27.7085,27.6871,27.6942,125500.0
2009-09-28 14:00:00,38.72,38.75,38.72,38.73,209800.0,27.6871,27.7085,27.6871,27.6942,209800.0
2009-09-28 14:05:00,38.73,38.74,38.68,38.69,163600.0,27.6942,27.7014,27.6585,27.6656,163600.0
2009-09-28 14:10:00,38.68,38.69,38.62,38.65,526200.0,27.6585,27.6656,27.6156,27.637,526200.0
2009-09-28 14:15:00,38.65,38.69,38.63,38.68,210100.0,27.637,27.6656,27.6227,27.6585,210100.0
2009-09-28 14:20:00,38.68,38.69,38.67,38.69,259600.0,27.6585,27.6656,27.6513,27.6656,259600.0
2009-09-28 14:25:00,38.68,38.72,38.66,38.7,306700.0,27.6585,27.6871,27.6442,27.6728,306700.0
2009-09-28 14:30:00,38.7,38.71,38.65,38.65,415100.0,27.6728,27.6799,27.637,27.637,415100.0
2009-09-28 14:35:00,38.65,38.69,38.63,38.68,829300.0,27.637,27.6656,27.6227,27.6585,829300.0
2009-09-28 14:40:00,38.69,38.72,38.68,38.71,830500.0,27.6656,27.6871,27.6585,27.6799,830500.0
2009-09-28 14:45:00,38.7,38.71,38.68,38.69,262600.0,27.6728,27.6799,27.6585,27.6656,262600.0
2009-09-28 14:50:00,38.7,38.71,38.67,38.69,562500.0,27.6728,27.6799,27.6513,27.6656,562500.0
2009-09-28 14:55:00,38.68,38.69,38.64,38.65,495400.0,27.6585,27.6656,27.6299,27.637,495400.0
2009-09-28 15:00:00,38.64,38.7,38.62,38.65,679600.0,27.6299,27.6728,27.6156,27.637,679600.0
2009-09-28 15:05:00,38.65,38.68,38.65,38.67,162400.0,27.637,27.6585,27.637,27.6513,162400.0
2009-09-28 15:10:00,38.68,38.68,38.64,38.65,112200.0,27.6585,27.6585,27.6299,27.637,112200.0
2009-09-28 15:15:00,38.65,38.67,38.63,38.66,277500.0,27.637,27.6513,27.6227,27.6442,277500.0
2009-09-28 15:20:00,38.66,38.73,38.66,38.67,476800.0,27.6442,27.6942,27.6442,27.6513,476800.0
2009-09-28 15:25:00,38.68,38.69,38.66,38.67,256100.0,27.6585,27.6656,27.6442,27.6513,256100.0
2009-09-28 15:30:00,38.66,38.69,38.63,38.69,804000.0,27.6442,27.6656,27.6227,27.6656,804000.0
2009-09-28 15:35:00,38.69,38.7,38.66,38.66,581200.0,27.6656,27.6728,27.6442,27.6442,581200.0
2009-09-28 15:40:00,38.66,38.67,38.62,38.66,807100.0,27.6442,27.6513,27.6156,27.6442,807100.0
2009-09-28 15:45:00,38.66,38.66,38.61,38.61,1724800.0,27.6442,27.6442,27.6084,27.6084,1724800.0
2009-09-28 15:50:00,38.6,38.68,38.6,38.65,1376100.0,27.6013,27.6585,27.6013,27.637,1376100.0
2009-09-28 15:55:00,38.66,38.66,38.57,38.6,4432600.0,27.6442,27.6442,27.5798,27.6013,4432600.0
2009-09-29 09:30:00,38.77,38.8,38.68,38.77,1129200.0,27.7228,27.7443,27.6585,27.7228,1129200.0
2009-09-29 09:35:00,38.77,38.86,38.75,38.81,859200.0,27.7228,27.7872,27.7085,27.7514,859200.0
2009-09-29 09:40:00,38.82,38.9,38.81,38.83,1394500.0,27.7586,27.8158,27.7514,27.7657,1394500.0
2009-09-29 09:45:00,38.84,38.84,38.74,38.75,415400.0,27.7729,27.7729,27.7014,27.7085,415400.0
2009-09-29 09:50:00,38.76,38.83,38.73,38.75,507900.0,27.7157,27.7657,27.6942,27.7085,507900.0
2009-09-29 09:55:00,38.74,38.9,38.74,38.86,915200.0,27.7014,27.8158,27.7014,27.7872,915200.0
2009-09-29 10:00:00,38.85,38.86,38.53,38.63,3420700.0,27.78,27.7872,27.5512,27.6227,3420700.0
2009-09-29 10:05:00,38.64,38.71,38.6,38.71,976400.0,27.6299,27.6799,27.6013,27.6799,976400.0
2009-09-29 10:10:00,38.71,38.78,38.65,38.75,818400.0,27.6799,27.73,27.637,27.7085,818400.0
2009-09-29 10:15:00,38.75,38.77,38.68,38.71,759800.0,27.7085,27.7228,27.6585,27.6799,759800.0
2009-09-29 10:20:00,38.71,38.74,38.67,38.67,420800.0,27.6799,27.7014,27.6513,27.6513,420800.0
2009-09-29 10:25:00,38.66,38.73,38.66,38.72,1140200.0,27.6442,27.6942,27.6442,27.6871,1140200.0
2009-09-29 10:30:00,38.73,38.76,38.71,38.74,301300.0,27.6942,27.7157,27.6799,27.7014,301300.0
2009-09-29 10:35:00,38.73,38.78,38.69,38.77,515800.0,27.6942,27.73,27.6656,27.7228,515800.0
2009-09-29 10:40:00,38.77,38.8,38.69,38.69,327700.0,27.7228,27.7443,27.6656,27.6656,327700.0
2009-09-29 10:45:00,38.69,38.74,38.67,38.71,422400.0,27.6656,27.7014,27.6513,27.6799,422400.0
2009-09-29 10:50:00,38.72,38.72,38.63,38.64,728400.0,27.6871,27.6871,27.6227,27.6299,728400.0
2009-09-29 10:55:00,38.64,38.66,38.56,38.58,642000.0,27.6299,27.6442,27.5727,27.587,642000.0
2009-09-29 11:00:00,38.58,38.59,38.51,38.55,387500.0,27.587,27.5941,27.5369,27.5655,387500.0
2009-09-29 11:05:00,38.55,38.59,38.54,38.57,139900.0,27.5655,27.5941,27.5584,27.5798,139900.0
2009-09-29 11:10:00,38.56,38.59,38.55,38.58,314800.0,27.5727,27.5941,27.5655,27.587,314800.0
2009-09-29 11:15:00,38.59,38.61,38.57,38.58,196900.0,27.5941,27.6084,27.5798,27.587,196900.0
2009-09-29 11:20:00,38.57,38.58,38.53,38.57,206600.0,27.5798,27.587,27.5512,27.5798,206600.0
2009-09-29 11:25:00,38.57,38.64,38.44,38.62,256500.0,27.5798,27.6299,27.4869,27.6156,256500.0
2009-09-29 11:30:00,38.63,38.63,38.58,38.6,203500.0,27.6227,27.6227,27.587,27.6013,203500.0
2009-09-29 11:35:00,38.6,38.62,38.56,38.58,192500.0,27.6013,27.6156,27.5727,27.587,192500.0
2009-09-29 11:40:00,38.58,38.6,38.53,38.55,360300.0,27.587,27.6013,27.5512,27.5655,360300.0
2009-09-29 11:45:00,38.56,38.56,38.45,38.51,646700.0,27.5727,27.5727,27.494,27.5369,646700.0
2009-09-29 11:50:00,38.51,38.54,38.47,38.54,103600.0,27.5369,27.5584,27.5083,27.5584,103600.0
2009-09-29 11:55:00,38.54,38.57,38.51,38.53,123100.0,27.5584,27.5798,27.5369,27.5512,123100.0
2009-09-29 12:00:00,38.53,38.57,38.53,38.56,119200.0,27.5512,27.5798,27.5512,27.5727,119200.0
2009-09-29 12:05:00,38.57,38.59,38.54,38.58,173100.0,27.5798,27.5941,27.5584,27.587,173100.0
2009-09-29 12:10:00,38.58,38.65,38.53,38.65,971300.0,27.587,27.637,27.5512,27.637,971300.0
2009-09-29 12:15:00,38.65,38.65,38.61,38.61,159400.0,27.637,27.637,27.6084,27.6084,159400.0
2009-09-29 12:20:00,38.62,38.64,38.54,38.55,342500.0,27.6156,27.6299,27.5584,27.5655,342500.0
2009-09-29 12:25:00,38.55,38.6,38.55,38.56,473000.0,27.5655,27.6013,27.5655,27.5727,473000.0
2009-09-29 12:30:00,38.56,38.61,38.55,38.61,194600.0,27.5727,27.6084,27.5655,27.6084,194600.0
2009-09-29 12:35:00,38.61,38.63,38.6,38.63,121200.0,27.6084,27.6227,27.6013,27.6227,121200.0
2009-09-29 12:40:00,38.63,38.65,38.63,38.63,65200.0,27.6227,27.637,27.6227,27.6227,65200.0
2009-09-29 12:45:00,38.64,38.67,38.63,38.66,155200.0,27.6299,27.6513,27.6227,27.6442,155200.0
2009-09-29 12:50:00,38.66,38.7,38.65,38.69,233000.0,27.6442,27.6728,27.637,27.6656,233000.0
2009-09-29 12:55:00,38.69,38.7,38.66,38.7,109600.0,27.6656,27.6728,27.6442,27.6728,109600.0
2009-09-29 13:00:00,38.69,38.74,38.69,38.73,148100.0,27.6656,27.7014,27.6656,27.6942,148100.0
2009-09-29 13:05:00,38.73,38.76,38.72,38.75,154900.0,27.6942,27.7157,27.6871,27.7085,154900.0
2009-09-29 13:10:00,38.75,38.78,38.74,38.76,425900.0,27.7085,27.73,27.7014,27.7157,425900.0
2009-09-29 13:15:00,38.76,38.78,38.72,38.74,358400.0,27.7157,27.73,27.6871,27.7014,358400.0
2009-09-29 13:20:00,38.76,38.76,38.73,38.75,119700.0,27.7157,27.7157,27.6942,27.7085,119700.0
2009-09-29 13:25:00,38.76,38.77,38.73,38.77,137800.0,27.7157,27.7228,27.6942,27.7228,137800.0
2009-09-29 13:30:00,38.77,38.77,38.74,38.75,99200.0,27.7228,27.7228,27.7014,27.7085,99200.0
2009-09-29 13:35:00,38.75,38.77,38.71,38.74,411100.0,27.7085,27.7228,27.6799,27.7014,411100.0
2009-09-29 13:40:00,38.74,38.77,38.72,38.77,124500.0,27.7014,27.7228,27.6871,27.7228,124500.0
2009-09-29 13:45:00,38.75,38.77,38.74,38.76,96200.0,27.7085,27.7228,27.7014,27.7157,96200.0
2009-09-29 13:50:00,38.75,38.8,38.75,38.77,251800.0,27.7085,27.7443,27.7085,27.7228,251800.0
2009-09-29 13:55:00,38.75,38.77,38.73,38.76,190600.0,27.7085,27.7228,27.6942,27.7157,190600.0
2009-09-29 14:00:00,38.76,38.76,38.69,38.7,594800.0,27.7157,27.7157,27.6656,27.6728,594800.0
2009-09-29 14:05:00,38.69,38.71,38.65,38.68,296300.0,27.6656,27.6799,27.637,27.6585,296300.0
2009-09-29 14:10:00,38.68,38.71,38.67,38.71,182100.0,27.6585,27.6799,27.6513,27.6799,182100.0
2009-09-29 14:15:00,38.71,38.72,38.68,38.71,141500.0,27.6799,27.6871,27.6585,27.6799,141500.0
2009-09-29 14:20:00,38.7,38.72,38.68,38.7,115200.0,27.6728,27.6871,27.6585,27.6728,115200.0
2009-09-29 14:25:00,38.7,38.72,38.68,38.71,148600.0,27.6728,27.6871,27.6585,27.6799,148600.0
2009-09-29 14:30:00,38.7,38.72,38.63,38.63,340300.0,27.6728,27.6871,27.6227,27.6227,340300.0
2009-09-29 14:35:00,38.64,38.65,38.63,38.65,249200.0,27.6299,27.637,27.6227,27.637,249200.0
2009-09-29 14:40:00,38.65,38.66,38.64,38.64,141400.0,27.637,27.6442,27.6299,27.6299,141400.0
2009-09-29 14:45:00,38.64,38.68,38.63,38.67,226100.0,27.6299,27.6585,27.6227,27.6513,226100.0
2009-09-29 14:50:00,38.66,38.73,38.64,38.73,596200.0,27.6442,27.6942,27.6299,27.6942,596200.0
2009-09-29 14:55:00,38.73,38.76,38.7,38.72,410500.0,27.6942,27.7157,27.6728,27.6871,410500.0
2009-09-29 15:00:00,38.72,38.74,38.71,38.72,116200.0,27.6871,27.7014,27.6799,27.6871,116200.0
2009-09-29 15:05:00,38.71,38.77,38.71,38.72,557000.0,27.6799,27.7228,27.6799,27.6871,557000.0
2009-09-29 15:10:00,38.72,38.73,38.67,38.68,523700.0,27.6871,27.6942,27.6513,27.6585,523700.0
2009-09-29 15:15:00,38.68,38.72,38.67,38.71,247000.0,27.6585,27.6871,27.6513,27.6799,247000.0
2009-09-29 15:20:00,38.7,38.76,38.7,38.75,256000.0,27.6728,27.7157,27.6728,27.7085,256000.0
2009-09-29 15:25:00,38.75,38.77,38.69,38.7,449100.0,27.7085,27.7228,27.6656,27.6728,449100.0
2009-09-29 15:30:00,38.7,38.73,38.67,38.73,525400.0,27.6728,27.6942,27.6513,27.6942,525400.0
2009-09-29 15:35:00,38.72,38.76,38.72,38.75,355100.0,27.6871,27.7157,27.6871,27.7085,355100.0
2009-09-29 15:40:00,38.74,38.76,38.71,38.75,532800.0,27.7014,27.7157,27.6799,27.7085,532800.0
2009-09-29 15:45:00,38.75,38.77,38.72,38.72,971600.0,27.7085,27.7228,27.6871,27.6871,971600.0
2009-09-29 15:50:00,38.72,38.73,38.68,38.72,1466400.0,27.6871,27.6942,27.6585,27.6871,1466400.0
2009-09-29 15:55:00,38.73,38.73,38.66,38.66,1910200.0,27.6942,27.6942,27.6442,27.6442,1910200.0
2009-09-30 09:30:00,38.97,39.03,38.94,38.94,1341600.0,27.8659,27.9088,27.8444,27.8444,1341600.0
2009-09-30 09:35:00,38.94,39.01,38.93,39.01,1242700.0,27.8444,27.8945,27.8373,27.8945,1242700.0
2009-09-30 09:40:00,39.0,39.01,38.76,38.77,2092700.0,27.8873,27.8945,27.7157,27.7228,2092700.0
2009-09-30 09:45:00,38.77,38.77,38.6,38.6,2185900.0,27.7228,27.7228,27.6013,27.6013,2185900.0
2009-09-30 09:50:00,38.61,38.65,38.53,38.65,1619800.0,27.6084,27.637,27.5512,27.637,1619800.0
2009-09-30 09:55:00,38.65,38.65,38.46,38.49,2206100.0,27.637,27.637,27.5012,27.5226,2206100.0
2009-09-30 10:00:00,38.48,38.54,38.46,38.49,2306300.0,27.5155,27.5584,27.5012,27.5226,2306300.0
2009-09-30 10:05:00,38.49,38.5,38.4,38.44,1971400.0,27.5226,27.5298,27.4583,27.4869,1971400.0
2009-09-30 10:10:00,38.44,38.55,38.42,38.54,2929700.0,27.4869,27.5655,27.4726,27.5584,2929700.0
2009-09-30 10:15:00,38.54,38.57,38.51,38.56,3026200.0,27.5584,27.5798,27.5369,27.5727,3026200.0
2009-09-30 10:20:00,38.56,38.57,38.53,38.54,2658500.0,27.5727,27.5798,27.5512,27.5584,2658500.0
2009-09-30 10:25:00,38.53,38.6,38.51,38.57,2942600.0,27.5512,27.6013,27.5369,27.5798,2942600.0
2009-09-30 10:30:00,38.58,38.65,38.56,38.64,2401500.0,27.587,27.637,27.5727,27.6299,2401500.0
2009-09-30 10:35:00,38.64,38.68,38.63,38.67,892800.0,27.6299,27.6585,27.6227,27.6513,892800.0
2009-09-30 10:40:00,38.67,38.7,38.65,38.69,2278900.0,27.6513,27.6728,27.637,27.6656,2278900.0
2009-09-30 10:45:00,38.69,38.74,38.68,38.72,1817500.0,27.6656,27.7014,27.6585,27.6871,1817500.0
2009-09-30 10:50:00,38.72,38.77,38.72,38.77,1130200.0,27.6871,27.7228,27.6871,27.7228,1130200.0
2009-09-30 10:55:00,38.77,38.77,38.73,38.75,1459100.0,27.7228,27.7228,27.6942,27.7085,1459100.0
2009-09-30 11:00:00,38.75,38.84,38.74,38.82,2124500.0,27.7085,27.7729,27.7014,27.7586,2124500.0
2009-09-30 11:05:00,38.81,38.84,38.78,38.78,1904800.0,27.7514,27.7729,27.73,27.73,1904800.0
2009-09-30 11:10:00,38.78,38.79,38.73,38.74,882100.0,27.73,27.7371,27.6942,27.7014,882100.0
2009-09-30 11:15:00,38.74,38.77,38.73,38.73,1623000.0,27.7014,27.7228,27.6942,27.6942,1623000.0
2009-09-30 11:20:00,38.73,38.77,38.72,38.77,528100.0,27.6942,27.7228,27.6871,27.7228,528100.0
2009-09-30 11:25:00,38.77,38.81,38.76,38.79,841200.0,27.7228,27.7514,27.7157,27.7371,841200.0
2009-09-30 11:30:00,38.78,38.88,38.77,38.81,1243600.0,27.73,27.8015,27.7228,27.7514,1243600.0
2009-09-30 11:35:00,38.81,38.88,38.77,38.77,811400.0,27.7514,27.8015,27.7228,27.7228,811400.0
2009-09-30 11:40:00,38.78,38.82,38.75,38.78,2178600.0,27.73,27.7586,27.7085,27.73,2178600.0
2009-09-30 11:45:00,38.79,38.81,38.77,38.78,1012000.0,27.7371,27.7514,27.7228,27.73,1012000.0
2009-09-30 11:50:00,38.77,38.91,38.77,38.88,3938800.0,27.7228,27.823,27.7228,27.8015,3938800.0
2009-09-30 11:55:00,38.88,38.97,38.87,38.93,721300.0,27.8015,27.8659,27.7943,27.8373,721300.0
2009-09-30 12:00:00,38.93,38.94,38.88,38.94,725700.0,27.8373,27.8444,27.8015,27.8444,725700.0
2009-09-30 12:05:00,38.93,38.94,38.89,38.89,470900.0,27.8373,27.8444,27.8086,27.8086,470900.0
2009-09-30 12:10:00,38.9,38.95,38.88,38.92,946700.0,27.8158,27.8516,27.8015,27.8301,946700.0
2009-09-30 12:15:00,38.91,39.01,38.91,38.96,1542500.0,27.823,27.8945,27.823,27.8587,1542500.0
2009-09-30 12:20:00,38.96,38.98,38.93,38.95,714900.0,27.8587,27.873,27.8373,27.8516,714900.0
2009-09-30 12:25:00,38.95,39.06,38.95,39.05,2047900.0,27.8516,27.9302,27.8516,27.9231,2047900.0
2009-09-30 12:30:00,39.05,39.1,39.03,39.04,1212400.0,27.9231,27.9588,27.9088,27.9159,1212400.0
2009-09-30 12:35:00,39.04,39.06,39.03,39.05,407900.0,27.9159,27.9302,27.9088,27.9231,407900.0
2009-09-30 12:40:00,39.06,39.11,39.05,39.1,1146500.0,27.9302,27.966,27.9231,27.9588,1146500.0
2009-09-30 12:45:00,39.09,39.17,39.09,39.12,1046400.0,27.9517,28.0089,27.9517,27.9731,1046400.0
2009-09-30 12:50:00,39.12,39.22,39.12,39.2,989700.0,27.9731,28.0446,27.9731,28.0303,989700.0
2009-09-30 12:55:00,39.2,39.24,39.19,39.2,900000.0,28.0303,28.0589,28.0232,28.0303,900000.0
2009-09-30 13:00:00,39.21,39.31,39.21,39.28,1150900.0,28.0375,28.109,28.0375,28.0875,1150900.0
2009-09-30 13:05:00,39.29,39.32,39.19,39.21,1686000.0,28.0947,28.1161,28.0232,28.0375,1686000.0
2009-09-30 13:10:00,39.21,39.23,39.18,39.2,837400.0,28.0375,28.0518,28.016,28.0303,837400.0
2009-09-30 13:15:00,39.2,39.22,39.15,39.17,582500.0,28.0303,28.0446,27.9946,28.0089,582500.0
2009-09-30 13:20:00,39.16,39.22,39.16,39.19,572200.0,28.0017,28.0446,28.0017,28.0232,572200.0
2009-09-30 13:25:00,39.19,39.2,39.17,39.18,387500.0,28.0232,28.0303,28.0089,28.016,387500.0
2009-09-30 13:30:00,39.18,39.22,39.17,39.19,849000.0,28.016,28.0446,28.0089,28.0232,849000.0
2009-09-30 13:35:00,39.19,39.25,39.19,39.2,1749400.0,28.0232,28.0661,28.0232,28.0303,1749400.0
2009-09-30 13:40:00,39.2,39.22,39.17,39.19,1442800.0,28.0303,28.0446,28.0089,28.0232,1442800.0
2009-09-30 13:45:00,39.19,39.2,39.17,39.18,783200.0,28.0232,28.0303,28.0089,28.016,783200.0
2009-09-30 13:50:00,39.18,39.22,39.17,39.21,729100.0,28.016,28.0446,28.0089,28.0375,729100.0
2009-09-30 13:55:00,39.21,39.21,39.17,39.17,627300.0,28.0375,28.0375,28.0089,28.0089,627300.0
2009-09-30 14:00:00,39.18,39.19,39.1,39.16,504700.0,28.016,28.0232,27.9588,28.0017,504700.0
2009-09-30 14:05:00,39.16,39.18,39.13,39.16,1197600.0,28.0017,28.016,27.9803,28.0017,1197600.0
2009-09-30 14:10:00,39.16,39.18,39.13,39.17,1040600.0,28.0017,28.016,27.9803,28.0089,1040600.0
2009-09-30 14:15:00,39.18,39.21,39.16,39.19,565100.0,28.016,28.0375,28.0017,28.0232,565100.0
2009-09-30 14:20:00,39.19,39.21,39.16,39.18,927500.0,28.0232,28.0375,28.0017,28.016,927500.0
2009-09-30 14:25:00,39.18,39.19,39.16,39.18,719600.0,28.016,28.0232,28.0017,28.016,719600.0
2009-09-30 14:30:00,39.17,39.18,39.13,39.17,1135400.0,28.0089,28.016,27.9803,28.0089,1135400.0
2009-09-30 14:35:00,39.17,39.2,39.16,39.19,766900.0,28.0089,28.0303,28.0017,28.0232,766900.0
2009-09-30 14:40:00,39.19,39.26,39.18,39.24,1181600.0,28.0232,28.0732,28.016,28.0589,1181600.0
2009-09-30 14:45:00,39.24,39.25,39.19,39.21,872200.0,28.0589,28.0661,28.0232,28.0375,872200.0
2009-09-30 14:50:00,39.2,39.21,39.14,39.14,1080700.0,28.0303,28.0375,27.9874,27.9874,1080700.0
2009-09-30 14:55:00,39.14,39.17,39.09,39.09,1245700.0,27.9874,28.0089,27.9517,27.9517,1245700.0
2009-09-30 15:00:00,39.09,39.2,38.99,39.02,2416600.0,27.9517,28.0303,27.8802,27.9016,2416600.0
2009-09-30 15:05:00,39.02,39.04,38.96,39.01,1466200.0,27.9016,27.9159,27.8587,27.8945,1466200.0
2009-09-30 15:10:00,39.02,39.05,38.95,38.99,1900300.0,27.9016,27.9231,27.8516,27.8802,1900300.0
2009-09-30 15:15:00,38.99,39.06,38.97,39.03,2919700.0,27.8802,27.9302,27.8659,27.9088,2919700.0
2009-09-30 15:20:00,39.03,39.07,39.02,39.05,2020900.0,27.9088,27.9374,27.9016,27.9231,2020900.0
2009-09-30 15:25:00,39.04,39.1,39.01,39.04,1293400.0,27.9159,27.9588,27.8945,27.9159,1293400.0
2009-09-30 15:30:00,39.04,39.13,38.99,39.12,2072200.0,27.9159,27.9803,27.8802,27.9731,2072200.0
2009-09-30 15:35:00,39.11,39.12,39.02,39.05,2035200.0,27.966,27.9731,27.9016,27.9231,2035200.0
2009-09-30 15:40:00,39.05,39.08,38.99,39.02,2662100.0,27.9231,27.9445,27.8802,27.9016,2662100.0
2009-09-30 15:45:00,39.02,39.06,38.97,39.04,3847300.0,27.9016,27.9302,27.8659,27.9159,3847300.0
2009-09-30 15:50:00,39.04,39.07,39.0,39.0,5015200.0,27.9159,27.9374,27.8873,27.8873,5015200.0
2009-09-30 15:55:00,39.0,39.04,38.92,38.92,8097000.0,27.8873,27.9159,27.8301,27.8301,8097000.0
2009-10-01 09:30:00,38.8,38.87,38.75,38.75,1486400.0,27.7443,27.7943,27.7085,27.7085,1486400.0
2009-10-01 09:35:00,38.75,38.76,38.62,38.71,2215500.0,27.7085,27.7157,27.6156,27.6799,2215500.0
2009-10-01 09:40:00,38.71,38.74,38.67,38.71,1516800.0,27.6799,27.7014,27.6513,27.6799,1516800.0
2009-10-01 09:45:00,38.7,38.78,38.68,38.78,614200.0,27.6728,27.73,27.6585,27.73,614200.0
2009-10-01 09:50:00,38.78,38.78,38.65,38.65,1026800.0,27.73,27.73,27.637,27.637,1026800.0
2009-10-01 09:55:00,38.65,38.68,38.64,38.67,840700.0,27.637,27.6585,27.6299,27.6513,840700.0
2009-10-01 10:00:00,38.68,38.73,38.5,38.5,3975800.0,27.6585,27.6942,27.5298,27.5298,3975800.0
2009-10-01 10:05:00,38.5,38.54,38.4,38.41,2497400.0,27.5298,27.5584,27.4583,27.4654,2497400.0
2009-10-01 10:10:00,38.41,38.5,38.4,38.45,1130800.0,27.4654,27.5298,27.4583,27.494,1130800.0
2009-10-01 10:15:00,38.45,38.45,38.35,38.39,1573300.0,27.494,27.494,27.4225,27.4511,1573300.0
2009-10-01 10:20:00,38.4,38.45,38.37,38.45,810100.0,27.4583,27.494,27.4368,27.494,810100.0
2009-10-01 10:25:00,38.45,38.45,38.4,38.4,1175200.0,27.494,27.494,27.4583,27.4583,1175200.0
2009-10-01 10:30:00,38.4,38.42,38.36,38.39,951500.0,27.4583,27.4726,27.4297,27.4511,951500.0
2009-10-01 10:35:00,38.39,38.47,38.39,38.41,851700.0,27.4511,27.5083,27.4511,27.4654,851700.0
2009-10-01 10:40:00,38.42,38.47,38.4,38.42,604400.0,27.4726,27.5083,27.4583,27.4726,604400.0
2009-10-01 10:45:00,38.42,38.43,38.36,38.4,1165500.0,27.4726,27.4797,27.4297,27.4583,1165500.0
2009-10-01 10:50:00,38.41,38.43,38.35,38.39,656800.0,27.4654,27.4797,27.4225,27.4511,656800.0
2009-10-01 10:55:00,38.39,38.45,38.35,38.39,766900.0,27.4511,27.494,27.4225,27.4511,766900.0
2009-10-01 11:00:00,38.38,38.39,38.2,38.22,4445500.0,27.444,27.4511,27.3153,27.3296,4445500.0
2009-10-01 11:05:00,38.22,38.23,38.1,38.11,2512700.0,27.3296,27.3367,27.2438,27.2509,2512700.0
2009-10-01 11:10:00,38.11,38.12,38.08,38.11,2304900.0,27.2509,27.2581,27.2295,27.2509,2304900.0
2009-10-01 11:15:00,38.12,38.13,38.07,38.09,1569900.0,27.2581,27.2652,27.2223,27.2366,1569900.0
2009-10-01 11:20:00,38.09,38.13,38.07,38.07,639300.0,27.2366,27.2652,27.2223,27.2223,639300.0
2009-10-01 11:25:00,38.08,38.12,38.02,38.06,2029700.0,27.2295,27.2581,27.1865,27.2152,2029700.0
2009-10-01 11:30:00,38.06,38.09,38.03,38.04,1040400.0,27.2152,27.2366,27.1937,27.2008,1040400.0
2009-10-01 11:35:00,38.04,38.05,37.99,38.03,1313600.0,27.2008,27.208,27.1651,27.1937,1313600.0
2009-10-01 11:40:00,38.03,38.09,38.03,38.08,676100.0,27.1937,27.2366,27.1937,27.2295,676100.0
2009-10-01 11:45:00,38.08,38.09,38.03,38.05,1035900.0,27.2295,27.2366,27.1937,27.208,1035900.0
2009-10-01 11:50:00,38.04,38.06,38.03,38.03,509400.0,27.2008,27.2152,27.1937,27.1937,509400.0
2009-10-01 11:55:00,38.03,38.04,37.98,38.04,1200800.0,27.1937,27.2008,27.1579,27.2008,1200800.0
2009-10-01 12:00:00,38.04,38.05,38.0,38.0,623400.0,27.2008,27.208,27.1722,27.1722,623400.0
2009-10-01 12:05:00,38.0,38.01,37.96,37.98,733400.0,27.1722,27.1794,27.1436,27.1579,733400.0
2009-10-01 12:10:00,37.98,38.05,37.97,38.01,1076100.0,27.1579,27.208,27.1508,27.1794,1076100.0
2009-10-01 12:15:00,38.01,38.05,38.01,38.03,528400.0,27.1794,27.208,27.1794,27.1937,528400.0
2009-10-01 12:20:00,38.03,38.1,38.03,38.09,694100.0,27.1937,27.2438,27.1937,27.2366,694100.0
2009-10-01 12:25:00,38.08,38.09,38.06,38.08,595400.0,27.2295,27.2366,27.2152,27.2295,595400.0
2009-10-01 12:30:00,38.07,38.14,38.06,38.13,1182600.0,27.2223,27.2724,27.2152,27.2652,1182600.0
2009-10-01 12:35:00,38.12,38.14,38.06,38.06,450600.0,27.2581,27.2724,27.2152,27.2152,450600.0
2009-10-01 12:40:00,38.06,38.07,38.04,38.05,422300.0,27.2152,27.2223,27.2008,27.208,422300.0
2009-10-01 12:45:00,38.05,38.05,38.01,38.03,1219800.0,27.208,27.208,27.1794,27.1937,1219800.0
2009-10-01 12:50:00,38.03,38.05,38.01,38.03,921900.0,27.1937,27.208,27.1794,27.1937,921900.0
2009-10-01 12:55:00,38.03,38.05,38.01,38.04,797800.0,27.1937,27.208,27.1794,27.2008,797800.0
2009-10-01 13:00:00,38.05,38.05,37.97,37.97,580600.0,27.208,27.208,27.1508,27.1508,580600.0
2009-10-01 13:05:00,37.97,38.02,37.94,37.96,761000.0,27.1508,27.1865,27.1293,27.1436,761000.0
2009-10-01 13:10:00,37.96,37.96,37.9,37.94,720100.0,27.1436,27.1436,27.1007,27.1293,720100.0
2009-10-01 13:15:00,37.93,38.4,37.89,37.9,1142800.0,27.1222,27.4583,27.0936,27.1007,1142800.0
2009-10-01 13:20:00,37.9,37.92,37.78,37.81,1762300.0,27.1007,27.115,27.0149,27.0364,1762300.0
2009-10-01 13:25:00,37.8,37.84,37.79,37.82,782500.0,27.0292,27.0578,27.0221,27.0435,782500.0
2009-10-01 13:30:00,37.83,37.85,37.81,37.84,855700.0,27.0507,27.065,27.0364,27.0578,855700.0
2009-10-01 13:35:00,37.84,37.93,37.83,37.89,1266700.0,27.0578,27.1222,27.0507,27.0936,1266700.0
2009-10-01 13:40:00,37.9,38.02,37.89,37.98,615400.0,27.1007,27.1865,27.0936,27.1579,615400.0
2009-10-01 13:45:00,37.97,37.99,37.96,37.98,291200.0,27.1508,27.1651,27.1436,27.1579,291200.0
2009-10-01 13:50:00,37.98,38.01,37.95,37.95,885100.0,27.1579,27.1794,27.1365,27.1365,885100.0
2009-10-01 13:55:00,37.96,37.96,37.9,37.93,660700.0,27.1436,27.1436,27.1007,27.1222,660700.0
2009-10-01 14:00:00,37.93,37.93,37.9,37.9,515100.0,27.1222,27.1222,27.1007,27.1007,515100.0
2009-10-01 14:05:00,37.9,37.97,37.87,37.97,766100.0,27.1007,27.1508,27.0793,27.1508,766100.0
2009-10-01 14:10:00,37.96,38.0,37.95,37.99,380600.0,27.1436,27.1722,27.1365,27.1651,380600.0
2009-10-01 14:15:00,38.0,38.01,37.94,37.95,640500.0,27.1722,27.1794,27.1293,27.1365,640500.0
2009-10-01 14:20:00,37.95,37.95,37.92,37.94,340000.0,27.1365,27.1365,27.115,27.1293,340000.0
2009-10-01 14:25:00,37.94,37.99,37.91,37.97,710500.0,27.1293,27.1651,27.1079,27.1508,710500.0
2009-10-01 14:30:00,37.97,37.98,37.9,37.93,616900.0,27.1508,27.1579,27.1007,27.1222,616900.0
2009-10-01 14:35:00,37.93,37.96,37.9,37.95,335500.0,27.1222,27.1436,27.1007,27.1365,335500.0
2009-10-01 14:40:00,37.94,37.94,37.86,37.89,776600.0,27.1293,27.1293,27.0721,27.0936,776600.0
2009-10-01 14:45:00,37.92,37.93,37.89,37.92,234900.0,27.115,27.1222,27.0936,27.115,234900.0
2009-10-01 14:50:00,37.92,37.94,37.91,37.93,463900.0,27.115,27.1293,27.1079,27.1222,463900.0
2009-10-01 14:55:00,37.93,37.95,37.89,37.89,314300.0,27.1222,27.1365,27.0936,27.0936,314300.0
2009-10-01 15:00:00,37.89,37.89,37.86,37.88,403400.0,27.0936,27.0936,27.0721,27.0864,403400.0
2009-10-01 15:05:00,37.88,37.91,37.82,37.84,699600.0,27.0864,27.1079,27.0435,27.0578,699600.0
2009-10-01 15:10:00,37.84,37.89,37.83,37.87,745800.0,27.0578,27.0936,27.0507,27.0793,745800.0
2009-10-01 15:15:00,37.87,37.9,37.85,37.89,1428100.0,27.0793,27.1007,27.065,27.0936,1428100.0
2009-10-01 15:20:00,37.88,37.9,37.83,37.89,1116100.0,27.0864,27.1007,27.0507,27.0936,1116100.0
2009-10-01 15:25:00,37.88,37.88,37.82,37.85,1088700.0,27.0864,27.0864,27.0435,27.065,1088700.0
2009-10-01 15:30:00,37.85,37.95,37.83,37.92,1895300.0,27.065,27.1365,27.0507,27.115,1895300.0
2009-10-01 15:35:00,37.92,37.93,37.88,37.9,1303500.0,27.115,27.1222,27.0864,27.1007,1303500.0
2009-10-01 15:40:00,37.89,37.96,37.89,37.9,1952500.0,27.0936,27.1436,27.0936,27.1007,1952500.0
2009-10-01 15:45:00,37.9,37.98,37.9,37.97,1561800.0,27.1007,27.1579,27.1007,27.1508,1561800.0
2009-10-01 15:50:00,37.97,37.98,37.87,37.87,4299700.0,27.1508,27.1579,27.0793,27.0793,4299700.0
2009-10-01 15:55:00,37.88,37.9,37.84,37.85,6159400.0,27.0864,27.1007,27.0578,27.065,6159400.0
2009-10-02 09:30:00,37.38,37.45,37.3,37.35,3034300.0,26.7289,26.779,26.6717,26.7075,3034300.0
2009-10-02 09:35:00,37.35,37.5,37.34,37.41,2440500.0,26.7075,26.8147,26.7003,26.7504,2440500.0
2009-10-02 09:40:00,37.41,37.44,37.34,37.39,1727000.0,26.7504,26.7718,26.7003,26.7361,1727000.0
2009-10-02 09:45:00,37.39,37.54,37.37,37.52,2235600.0,26.7361,26.8433,26.7218,26.829,2235600.0
2009-10-02 09:50:00,37.51,37.65,37.48,37.57,1512800.0,26.8219,26.922,26.8004,26.8648,1512800.0
2009-10-02 09:55:00,37.57,37.59,37.5,37.5,1478600.0,26.8648,26.8791,26.8147,26.8147,1478600.0
2009-10-02 10:00:00,37.5,37.67,37.45,37.65,2209200.0,26.8147,26.9363,26.779,26.922,2209200.0
2009-10-02 10:05:00,37.65,37.69,37.52,37.54,997700.0,26.922,26.9506,26.829,26.8433,997700.0
2009-10-02 10:10:00,37.53,37.64,37.52,37.56,1172400.0,26.8362,26.9148,26.829,26.8576,1172400.0
2009-10-02 10:15:00,37.57,37.66,37.55,37.58,1120700.0,26.8648,26.9291,26.8505,26.8719,1120700.0
2009-10-02 10:20:00,37.59,37.72,37.57,37.72,698900.0,26.8791,26.972,26.8648,26.972,698900.0
2009-10-02 10:25:00,37.72,37.79,37.72,37.77,1169400.0,26.972,27.0221,26.972,27.0078,1169400.0
2009-10-02 10:30:00,37.76,37.87,37.72,37.86,1017400.0,27.0006,27.0793,26.972,27.0721,1017400.0
2009-10-02 10:35:00,37.86,37.89,37.83,37.84,679100.0,27.0721,27.0936,27.0507,27.0578,679100.0
2009-10-02 10:40:00,37.84,37.86,37.78,37.84,807400.0,27.0578,27.0721,27.0149,27.0578,807400.0
2009-10-02 10:45:00,37.85,37.85,37.69,37.69,721400.0,27.065,27.065,26.9506,26.9506,721400.0
2009-10-02 10:50:00,37.69,37.73,37.61,37.65,777200.0,26.9506,26.9792,26.8934,26.922,777200.0
2009-10-02 10:55:00,37.66,37.68,37.61,37.63,935500.0,26.9291,26.9434,26.8934,26.9077,935500.0
2009-10-02 11:00:00,37.63,37.68,37.63,37.65,533700.0,26.9077,26.9434,26.9077,26.922,533700.0
2009-10-02 11:05:00,37.66,37.68,37.64,37.64,1090600.0,26.9291,26.9434,26.9148,26.9148,1090600.0
2009-10-02 11:10:00,37.65,37.65,37.58,37.58,452200.0,26.922,26.922,26.8719,26.8719,452200.0
2009-10-02 11:15:00,37.58,37.66,37.58,37.6,874400.0,26.8719,26.9291,26.8719,26.8862,874400.0
2009-10-02 11:20:00,37.6,37.63,37.55,37.62,728200.0,26.8862,26.9077,26.8505,26.9005,728200.0
2009-10-02 11:25:00,37.63,37.66,37.6,37.65,552400.0,26.9077,26.9291,26.8862,26.922,552400.0
2009-10-02 11:30:00,37.65,37.78,37.65,37.68,784800.0,26.922,27.0149,26.922,26.9434,784800.0
2009-10-02 11:35:00,37.68,37.68,37.59,37.62,1448400.0,26.9434,26.9434,26.8791,26.9005,1448400.0
2009-10-02 11:40:00,37.62,37.62,37.55,37.6,905700.0,26.9005,26.9005,26.8505,26.8862,905700.0
2009-10-02 11:45:00,37.6,37.65,37.57,37.63,461600.0,26.8862,26.922,26.8648,26.9077,461600.0
2009-10-02 11:50:00,37.63,37.67,37.63,37.66,316200.0,26.9077,26.9363,26.9077,26.9291,316200.0
2009-10-02 11:55:00,37.66,37.67,37.6,37.62,692800.0,26.9291,26.9363,26.8862,26.9005,692800.0
2009-10-02 12:00:00,37.62,37.72,37.62,37.72,438800.0,26.9005,26.972,26.9005,26.972,438800.0
2009-10-02 12:05:00,37.73,37.76,37.67,37.7,678200.0,26.9792,27.0006,26.9363,26.9577,678200.0
2009-10-02 12:10:00,37.7,37.75,37.65,37.67,375700.0,26.9577,26.9935,26.922,26.9363,375700.0
2009-10-02 12:15:00,37.67,37.75,37.67,37.74,297700.0,26.9363,26.9935,26.9363,26.9863,297700.0
2009-10-02 12:20:00,37.74,37.74,37.69,37.72,188900.0,26.9863,26.9863,26.9506,26.972,188900.0
2009-10-02 12:25:00,37.72,37.76,37.69,37.75,330800.0,26.972,27.0006,26.9506,26.9935,330800.0
2009-10-02 12:30:00,37.75,37.78,37.73,37.75,453000.0,26.9935,27.0149,26.9792,26.9935,453000.0
2009-10-02 12:35:00,37.74,37.75,37.72,37.74,195400.0,26.9863,26.9935,26.972,26.9863,195400.0
2009-10-02 12:40:00,37.74,37.81,37.6,37.7,949600.0,26.9863,27.0364,26.8862,26.9577,949600.0
2009-10-02 12:45:00,37.69,37.72,37.67,37.72,214800.0,26.9506,26.972,26.9363,26.972,214800.0
2009-10-02 12:50:00,37.71,37.76,37.7,37.72,631500.0,26.9649,27.0006,26.9577,26.972,631500.0
2009-10-02 12:55:00,37.71,37.76,37.61,37.74,431100.0,26.9649,27.0006,26.8934,26.9863,431100.0
2009-10-02 13:00:00,37.73,37.8,37.73,37.75,370100.0,26.9792,27.0292,26.9792,26.9935,370100.0
2009-10-02 13:05:00,37.74,37.76,37.72,37.76,264200.0,26.9863,27.0006,26.972,27.0006,264200.0
2009-10-02 13:10:00,37.75,37.9,37.75,37.88,985500.0,26.9935,27.1007,26.9935,27.0864,985500.0
2009-10-02 13:15:00,37.89,37.89,37.8,37.83,935200.0,27.0936,27.0936,27.0292,27.0507,935200.0
2009-10-02 13:20:00,37.83,37.83,37.8,37.81,392600.0,27.0507,27.0507,27.0292,27.0364,392600.0
2009-10-02 13:25:00,37.8,37.87,37.79,37.87,433500.0,27.0292,27.0793,27.0221,27.0793,433500.0
2009-10-02 13:30:00,37.87,37.91,37.87,37.88,296200.0,27.0793,27.1079,27.0793,27.0864,296200.0
2009-10-02 13:35:00,37.88,37.89,37.83,37.85,420700.0,27.0864,27.0936,27.0507,27.065,420700.0
2009-10-02 13:40:00,37.85,37.9,37.83,37.9,382000.0,27.065,27.1007,27.0507,27.1007,382000.0
2009-10-02 13:45:00,37.9,37.92,37.88,37.9,351200.0,27.1007,27.115,27.0864,27.1007,351200.0
2009-10-02 13:50:00,37.91,37.92,37.88,37.9,907500.0,27.1079,27.115,27.0864,27.1007,907500.0
2009-10-02 13:55:00,37.89,37.92,37.88,37.89,437400.0,27.0936,27.115,27.0864,27.0936,437400.0
2009-10-02 14:00:00,37.89,37.92,37.82,37.83,1532900.0,27.0936,27.115,27.0435,27.0507,1532900.0
2009-10-02 14:05:00,37.83,37.9,37.82,37.85,842700.0,27.0507,27.1007,27.0435,27.065,842700.0
2009-10-02 14:10:00,37.85,37.89,37.84,37.88,571000.0,27.065,27.0936,27.0578,27.0864,571000.0
2009-10-02 14:15:00,37.89,37.97,37.89,37.97,428400.0,27.0936,27.1508,27.0936,27.1508,428400.0
2009-10-02 14:20:00,37.97,37.98,37.91,37.91,423900.0,27.1508,27.1579,27.1079,27.1079,423900.0
2009-10-02 14:25:00,37.91,37.93,37.91,37.92,224100.0,27.1079,27.1222,27.1079,27.115,224100.0
2009-10-02 14:30:00,37.92,37.94,37.91,37.92,525300.0,27.115,27.1293,27.1079,27.115,525300.0
2009-10-02 14:35:00,37.93,37.94,37.91,37.91,200000.0,27.1222,27.1293,27.1079,27.1079,200000.0
2009-10-02 14:40:00,37.91,37.92,37.87,37.88,353000.0,27.1079,27.115,27.0793,27.0864,353000.0
2009-10-02 14:45:00,37.89,37.89,37.85,37.87,535600.0,27.0936,27.0936,27.065,27.0793,535600.0
2009-10-02 14:50:00,37.87,37.9,37.83,37.83,427700.0,27.0793,27.1007,27.0507,27.0507,427700.0
2009-10-02 14:55:00,37.83,37.88,37.81,37.82,692900.0,27.0507,27.0864,27.0364,27.0435,692900.0
2009-10-02 15:00:00,37.82,37.84,37.77,37.81,327300.0,27.0435,27.0578,27.0078,27.0364,327300.0
2009-10-02 15:05:00,37.81,37.87,37.79,37.82,712200.0,27.0364,27.0793,27.0221,27.0435,712200.0
2009-10-02 15:10:00,37.83,37.83,37.78,37.81,308500.0,27.0507,27.0507,27.0149,27.0364,308500.0
2009-10-02 15:15:00,37.81,37.83,37.75,37.77,380100.0,27.0364,27.0507,26.9935,27.0078,380100.0
2009-10-02 15:20:00,37.77,37.81,37.77,37.79,148900.0,27.0078,27.0364,27.0078,27.0221,148900.0
2009-10-02 15:25:00,37.79,37.8,37.78,37.78,163800.0,27.0221,27.0292,27.0149,27.0149,163800.0
2009-10-02 15:30:00,37.78,37.87,37.78,37.84,658400.0,27.0149,27.0793,27.0149,27.0578,658400.0
2009-10-02 15:35:00,37.84,37.85,37.8,37.83,454300.0,27.0578,27.065,27.0292,27.0507,454300.0
2009-10-02 15:40:00,37.82,37.84,37.81,37.84,223600.0,27.0435,27.0578,27.0364,27.0578,223600.0
2009-10-02 15:45:00,37.84,37.89,37.83,37.87,756600.0,27.0578,27.0936,27.0507,27.0793,756600.0
2009-10-02 15:50:00,37.87,37.89,37.79,37.87,3418800.0,27.0793,27.0936,27.0221,27.0793,3418800.0
2009-10-02 15:55:00,37.87,37.88,37.8,37.84,3123100.0,27.0793,27.0864,27.0292,27.0578,3123100.0
2009-10-05 09:30:00,38.2,38.22,38.12,38.17,1786500.0,27.3153,27.3296,27.2581,27.2938,1786500.0
2009-10-05 09:35:00,38.17,38.17,38.01,38.08,965000.0,27.2938,27.2938,27.1794,27.2295,965000.0
2009-10-05 09:40:00,38.08,38.36,38.05,38.35,3676300.0,27.2295,27.4297,27.208,27.4225,3676300.0
2009-10-05 09:45:00,38.36,38.36,38.3,38.31,2435400.0,27.4297,27.4297,27.3868,27.3939,2435400.0
2009-10-05 09:50:00,38.31,38.37,38.31,38.37,1356400.0,27.3939,27.4368,27.3939,27.4368,1356400.0
2009-10-05 09:55:00,38.36,38.39,38.3,38.34,1518400.0,27.4297,27.4511,27.3868,27.4154,1518400.0
2009-10-05 10:00:00,38.35,38.5,38.28,38.28,2434100.0,27.4225,27.5298,27.3725,27.3725,2434100.0
2009-10-05 10:05:00,38.28,38.35,38.15,38.21,2019600.0,27.3725,27.4225,27.2795,27.3224,2019600.0
2009-10-05 10:10:00,38.21,38.27,38.17,38.2,1420400.0,27.3224,27.3653,27.2938,27.3153,1420400.0
2009-10-05 10:15:00,38.19,38.21,38.1,38.2,2322000.0,27.3081,27.3224,27.2438,27.3153,2322000.0
2009-10-05 10:20:00,38.2,38.22,38.17,38.2,3475700.0,27.3153,27.3296,27.2938,27.3153,3475700.0
2009-10-05 10:25:00,38.2,38.21,38.12,38.2,1330700.0,27.3153,27.3224,27.2581,27.3153,1330700.0
2009-10-05 10:30:00,38.21,38.27,38.21,38.22,685700.0,27.3224,27.3653,27.3224,27.3296,685700.0
2009-10-05 10:35:00,38.22,38.31,38.2,38.28,370100.0,27.3296,27.3939,27.3153,27.3725,370100.0
2009-10-05 10:40:00,38.28,38.29,38.23,38.28,328500.0,27.3725,27.3796,27.3367,27.3725,328500.0
2009-10-05 10:45:00,38.28,38.31,38.24,38.26,460100.0,27.3725,27.3939,27.3439,27.3582,460100.0
2009-10-05 10:50:00,38.26,38.29,38.23,38.26,334500.0,27.3582,27.3796,27.3367,27.3582,334500.0
2009-10-05 10:55:00,38.26,38.38,38.26,38.37,495100.0,27.3582,27.444,27.3582,27.4368,495100.0
2009-10-05 11:00:00,38.37,38.39,38.27,38.37,576600.0,27.4368,27.4511,27.3653,27.4368,576600.0
2009-10-05 11:05:00,38.37,38.41,38.33,38.33,850600.0,27.4368,27.4654,27.4082,27.4082,850600.0
2009-10-05 11:10:00,38.33,38.38,38.31,38.33,719400.0,27.4082,27.444,27.3939,27.4082,719400.0
2009-10-05 11:15:00,38.33,38.33,38.26,38.3,476800.0,27.4082,27.4082,27.3582,27.3868,476800.0
2009-10-05 11:20:00,38.31,38.36,38.29,38.36,487100.0,27.3939,27.4297,27.3796,27.4297,487100.0
2009-10-05 11:25:00,38.36,38.37,38.31,38.32,488400.0,27.4297,27.4368,27.3939,27.4011,488400.0
2009-10-05 11:30:00,38.32,38.36,38.29,38.32,520800.0,27.4011,27.4297,27.3796,27.4011,520800.0
2009-10-05 11:35:00,38.32,38.32,38.24,38.26,524800.0,27.4011,27.4011,27.3439,27.3582,524800.0
2009-10-05 11:40:00,38.26,38.3,38.25,38.29,402100.0,27.3582,27.3868,27.351,27.3796,402100.0
2009-10-05 11:45:00,38.3,38.32,38.28,38.31,316200.0,27.3868,27.4011,27.3725,27.3939,316200.0
2009-10-05 11:50:00,38.32,38.4,38.31,38.36,494400.0,27.4011,27.4583,27.3939,27.4297,494400.0
2009-10-05 11:55:00,38.37,38.43,38.35,38.35,450400.0,27.4368,27.4797,27.4225,27.4225,450400.0
2009-10-05 12:00:00,38.35,38.5,38.35,38.39,504300.0,27.4225,27.5298,27.4225,27.4511,504300.0
2009-10-05 12:05:00,38.38,38.39,38.35,38.37,289200.0,27.444,27.4511,27.4225,27.4368,289200.0
2009-10-05 12:10:00,38.37,38.4,38.35,38.39,241400.0,27.4368,27.4583,27.4225,27.4511,241400.0
2009-10-05 12:15:00,38.4,38.43,38.39,38.43,381600.0,27.4583,27.4797,27.4511,27.4797,381600.0
2009-10-05 12:20:00,38.43,38.44,38.42,38.43,758600.0,27.4797,27.4869,27.4726,27.4797,758600.0
2009-10-05 12:25:00,38.43,38.43,38.38,38.39,575300.0,27.4797,27.4797,27.444,27.4511,575300.0
2009-10-05 12:30:00,38.39,38.44,38.37,38.44,503300.0,27.4511,27.4869,27.4368,27.4869,503300.0
2009-10-05 12:35:00,38.44,38.46,38.41,38.46,574400.0,27.4869,27.5012,27.4654,27.5012,574400.0
2009-10-05 12:40:00,38.45,38.52,38.44,38.52,538500.0,27.494,27.5441,27.4869,27.5441,538500.0
2009-10-05 12:45:00,38.52,38.58,38.5,38.55,1114700.0,27.5441,27.587,27.5298,27.5655,1114700.0
2009-10-05 12:50:00,38.55,38.58,38.55,38.56,437400.0,27.5655,27.587,27.5655,27.5727,437400.0
2009-10-05 12:55:00,38.56,38.56,38.52,38.56,196500.0,27.5727,27.5727,27.5441,27.5727,196500.0
2009-10-05 13:00:00,38.57,38.57,38.54,38.57,122800.0,27.5798,27.5798,27.5584,27.5798,122800.0
2009-10-05 13:05:00,38.56,38.57,38.54,38.56,232500.0,27.5727,27.5798,27.5584,27.5727,232500.0
2009-10-05 13:10:00,38.56,38.59,38.54,38.59,286500.0,27.5727,27.5941,27.5584,27.5941,286500.0
2009-10-05 13:15:00,38.58,38.59,38.55,38.56,116600.0,27.587,27.5941,27.5655,27.5727,116600.0
2009-10-05 13:20:00,38.56,38.6,38.55,38.57,188500.0,27.5727,27.6013,27.5655,27.5798,188500.0
2009-10-05 13:25:00,38.56,38.58,38.56,38.57,114000.0,27.5727,27.587,27.5727,27.5798,114000.0
2009-10-05 13:30:00,38.57,38.58,38.51,38.53,334600.0,27.5798,27.587,27.5369,27.5512,334600.0
2009-10-05 13:35:00,38.54,38.55,38.52,38.53,209200.0,27.5584,27.5655,27.5441,27.5512,209200.0
2009-10-05 13:40:00,38.52,38.57,38.52,38.55,195400.0,27.5441,27.5798,27.5441,27.5655,195400.0
2009-10-05 13:45:00,38.55,38.57,38.54,38.56,254200.0,27.5655,27.5798,27.5584,27.5727,254200.0
2009-10-05 13:50:00,38.56,38.6,38.55,38.6,192500.0,27.5727,27.6013,27.5655,27.6013,192500.0
2009-10-05 13:55:00,38.6,38.6,38.57,38.57,82100.0,27.6013,27.6013,27.5798,27.5798,82100.0
2009-10-05 14:00:00,38.57,38.62,38.57,38.6,262900.0,27.5798,27.6156,27.5798,27.6013,262900.0
2009-10-05 14:05:00,38.61,38.62,38.56,38.56,268500.0,27.6084,27.6156,27.5727,27.5727,268500.0
2009-10-05 14:10:00,38.57,38.59,38.54,38.58,172600.0,27.5798,27.5941,27.5584,27.587,172600.0
2009-10-05 14:15:00,38.58,38.6,38.55,38.56,216400.0,27.587,27.6013,27.5655,27.5727,216400.0
2009-10-05 14:20:00,38.55,38.58,38.51,38.58,615900.0,27.5655,27.587,27.5369,27.587,615900.0
2009-10-05 14:25:00,38.58,38.61,38.56,38.59,188600.0,27.587,27.6084,27.5727,27.5941,188600.0
2009-10-05 14:30:00,38.6,38.67,38.59,38.64,319300.0,27.6013,27.6513,27.5941,27.6299,319300.0
2009-10-05 14:35:00,38.63,38.67,38.63,38.65,228900.0,27.6227,27.6513,27.6227,27.637,228900.0
2009-10-05 14:40:00,38.65,38.7,38.64,38.7,326500.0,27.637,27.6728,27.6299,27.6728,326500.0
2009-10-05 14:45:00,38.71,38.77,38.7,38.75,861300.0,27.6799,27.7228,27.6728,27.7085,861300.0
2009-10-05 14:50:00,38.74,38.82,38.69,38.82,1658800.0,27.7014,27.7586,27.6656,27.7586,1658800.0
2009-10-05 14:55:00,38.82,38.85,38.78,38.79,1556800.0,27.7586,27.78,27.73,27.7371,1556800.0
2009-10-05 15:00:00,38.79,38.8,38.75,38.78,563100.0,27.7371,27.7443,27.7085,27.73,563100.0
2009-10-05 15:05:00,38.77,38.8,38.75,38.77,387600.0,27.7228,27.7443,27.7085,27.7228,387600.0
2009-10-05 15:10:00,38.77,38.79,38.73,38.73,667000.0,27.7228,27.7371,27.6942,27.6942,667000.0
2009-10-05 15:15:00,38.74,38.75,38.7,38.73,381400.0,27.7014,27.7085,27.6728,27.6942,381400.0
2009-10-05 15:20:00,38.72,38.73,38.68,38.68,431200.0,27.6871,27.6942,27.6585,27.6585,431200.0
2009-10-05 15:25:00,38.69,38.73,38.68,38.73,1544900.0,27.6656,27.6942,27.6585,27.6942,1544900.0
2009-10-05 15:30:00,38.73,38.73,38.7,38.71,531600.0,27.6942,27.6942,27.6728,27.6799,531600.0
2009-10-05 15:35:00,38.7,38.74,38.69,38.73,972000.0,27.6728,27.7014,27.6656,27.6942,972000.0
2009-10-05 15:40:00,38.73,38.75,38.66,38.68,766800.0,27.6942,27.7085,27.6442,27.6585,766800.0
2009-10-05 15:45:00,38.68,38.72,38.64,38.72,1061600.0,27.6585,27.6871,27.6299,27.6871,1061600.0
2009-10-05 15:50:00,38.72,38.72,38.66,38.7,1613500.0,27.6871,27.6871,27.6442,27.6728,1613500.0
2009-10-05 15:55:00,38.69,38.77,38.69,38.77,5180800.0,27.6656,27.7228,27.6656,27.7228,5180800.0
2009-10-06 09:30:00,39.14,39.27,39.12,39.23,2795900.0,27.9874,28.0804,27.9731,28.0518,2795900.0
2009-10-06 09:35:00,39.24,39.37,39.23,39.35,2375500.0,28.0589,28.1519,28.0518,28.1376,2375500.0
2009-10-06 09:40:00,39.35,39.46,39.35,39.42,2045000.0,28.1376,28.2162,28.1376,28.1876,2045000.0
2009-10-06 09:45:00,39.42,39.6,39.41,39.5,6524100.0,28.1876,28.3163,28.1805,28.2448,6524100.0
2009-10-06 09:50:00,39.51,39.59,39.49,39.57,1194900.0,28.252,28.3092,28.2377,28.2949,1194900.0
2009-10-06 09:55:00,39.57,39.61,39.54,39.55,1715500.0,28.2949,28.3235,28.2734,28.2806,1715500.0
2009-10-06 10:00:00,39.55,39.63,39.52,39.62,2132200.0,28.2806,28.3378,28.2591,28.3306,2132200.0
2009-10-06 10:05:00,39.62,39.65,39.59,39.61,2329400.0,28.3306,28.3521,28.3092,28.3235,2329400.0
2009-10-06 10:10:00,39.62,39.65,39.6,39.62,2583300.0,28.3306,28.3521,28.3163,28.3306,2583300.0
2009-10-06 10:15:00,39.62,39.65,39.6,39.62,1047200.0,28.3306,28.3521,28.3163,28.3306,1047200.0
2009-10-06 10:20:00,39.62,39.65,39.6,39.65,859400.0,28.3306,28.3521,28.3163,28.3521,859400.0
2009-10-06 10:25:00,39.64,39.65,39.53,39.54,1087000.0,28.3449,28.3521,28.2663,28.2734,1087000.0
2009-10-06 10:30:00,39.54,39.57,39.52,39.52,1009000.0,28.2734,28.2949,28.2591,28.2591,1009000.0
2009-10-06 10:35:00,39.52,39.58,39.51,39.57,471600.0,28.2591,28.302,28.252,28.2949,471600.0
2009-10-06 10:40:00,39.58,39.66,39.57,39.65,628200.0,28.302,28.3592,28.2949,28.3521,628200.0
2009-10-06 10:45:00,39.65,39.67,39.63,39.64,888200.0,28.3521,28.3664,28.3378,28.3449,888200.0
2009-10-06 10:50:00,39.65,39.65,39.6,39.63,472900.0,28.3521,28.3521,28.3163,28.3378,472900.0
2009-10-06 10:55:00,39.63,39.65,39.61,39.61,300700.0,28.3378,28.3521,28.3235,28.3235,300700.0
2009-10-06 11:00:00,39.62,39.65,39.6,39.64,775300.0,28.3306,28.3521,28.3163,28.3449,775300.0
2009-10-06 11:05:00,39.63,39.76,39.63,39.75,1211900.0,28.3378,28.4308,28.3378,28.4236,1211900.0
2009-10-06 11:10:00,39.75,39.78,39.69,39.7,906200.0,28.4236,28.4451,28.3807,28.3878,906200.0
2009-10-06 11:15:00,39.69,39.72,39.65,39.66,695700.0,28.3807,28.4021,28.3521,28.3592,695700.0
2009-10-06 11:20:00,39.66,39.68,39.63,39.66,645800.0,28.3592,28.3735,28.3378,28.3592,645800.0
2009-10-06 11:25:00,39.66,39.68,39.64,39.64,293300.0,28.3592,28.3735,28.3449,28.3449,293300.0
2009-10-06 11:30:00,39.64,39.65,39.62,39.64,563500.0,28.3449,28.3521,28.3306,28.3449,563500.0
2009-10-06 11:35:00,39.64,39.65,39.62,39.63,597200.0,28.3449,28.3521,28.3306,28.3378,597200.0
2009-10-06 11:40:00,39.62,39.63,39.55,39.56,441100.0,28.3306,28.3378,28.2806,28.2877,441100.0
2009-10-06 11:45:00,39.55,39.59,39.53,39.56,520700.0,28.2806,28.3092,28.2663,28.2877,520700.0
2009-10-06 11:50:00,39.57,39.59,39.54,39.56,1362500.0,28.2949,28.3092,28.2734,28.2877,1362500.0
2009-10-06 11:55:00,39.56,39.6,39.55,39.59,1260100.0,28.2877,28.3163,28.2806,28.3092,1260100.0
2009-10-06 12:00:00,39.59,39.62,39.58,39.61,1170700.0,28.3092,28.3306,28.302,28.3235,1170700.0
2009-10-06 12:05:00,39.61,39.63,39.6,39.61,230100.0,28.3235,28.3378,28.3163,28.3235,230100.0
2009-10-06 12:10:00,39.61,39.62,39.6,39.61,341700.0,28.3235,28.3306,28.3163,28.3235,341700.0
2009-10-06 12:15:00,39.62,39.64,39.62,39.63,268900.0,28.3306,28.3449,28.3306,28.3378,268900.0
2009-10-06 12:20:00,39.63,39.65,39.6,39.64,345500.0,28.3378,28.3521,28.3163,28.3449,345500.0
2009-10-06 12:25:00,39.63,39.63,39.58,39.58,334100.0,28.3378,28.3378,28.302,28.302,334100.0
2009-10-06 12:30:00,39.59,39.64,39.59,39.63,261300.0,28.3092,28.3449,28.3092,28.3378,261300.0
2009-10-06 12:35:00,39.63,39.66,39.62,39.62,399500.0,28.3378,28.3592,28.3306,28.3306,399500.0
2009-10-06 12:40:00,39.62,39.65,39.61,39.63,297900.0,28.3306,28.3521,28.3235,28.3378,297900.0
2009-10-06 12:45:00,39.63,39.63,39.54,39.54,329300.0,28.3378,28.3378,28.2734,28.2734,329300.0
2009-10-06 12:50:00,39.54,39.55,39.51,39.54,575800.0,28.2734,28.2806,28.252,28.2734,575800.0
2009-10-06 12:55:00,39.53,39.55,39.5,39.5,329300.0,28.2663,28.2806,28.2448,28.2448,329300.0
2009-10-06 13:00:00,39.5,39.52,39.49,39.51,607600.0,28.2448,28.2591,28.2377,28.252,607600.0
2009-10-06 13:05:00,39.51,39.52,39.42,39.44,650700.0,28.252,28.2591,28.1876,28.2019,650700.0
2009-10-06 13:10:00,39.44,39.5,39.44,39.5,518200.0,28.2019,28.2448,28.2019,28.2448,518200.0
2009-10-06 13:15:00,39.5,39.53,39.48,39.52,416500.0,28.2448,28.2663,28.2305,28.2591,416500.0
2009-10-06 13:20:00,39.53,39.54,39.5,39.51,330500.0,28.2663,28.2734,28.2448,28.252,330500.0
2009-10-06 13:25:00,39.52,39.55,39.51,39.52,197200.0,28.2591,28.2806,28.252,28.2591,197200.0
2009-10-06 13:30:00,39.52,39.53,39.48,39.5,288300.0,28.2591,28.2663,28.2305,28.2448,288300.0
2009-10-06 13:35:00,39.5,39.55,39.49,39.5,543400.0,28.2448,28.2806,28.2377,28.2448,543400.0
2009-10-06 13:40:00,39.49,39.5,39.4,39.42,333400.0,28.2377,28.2448,28.1733,28.1876,333400.0
2009-10-06 13:45:00,39.43,39.43,39.37,39.38,410300.0,28.1948,28.1948,28.1519,28.159,410300.0
2009-10-06 13:50:00,39.37,39.38,39.25,39.28,976700.0,28.1519,28.159,28.0661,28.0875,976700.0
2009-10-06 13:55:00,39.28,39.32,39.26,39.27,1648800.0,28.0875,28.1161,28.0732,28.0804,1648800.0
2009-10-06 14:00:00,39.27,39.28,39.2,39.2,523400.0,28.0804,28.0875,28.0303,28.0303,523400.0
2009-10-06 14:05:00,39.2,39.22,39.14,39.17,995500.0,28.0303,28.0446,27.9874,28.0089,995500.0
2009-10-06 14:10:00,39.18,39.26,39.16,39.25,426600.0,28.016,28.0732,28.0017,28.0661,426600.0
2009-10-06 14:15:00,39.25,39.25,39.19,39.21,254100.0,28.0661,28.0661,28.0232,28.0375,254100.0
2009-10-06 14:20:00,39.2,39.24,39.08,39.15,809500.0,28.0303,28.0589,27.9445,27.9946,809500.0
2009-10-06 14:25:00,39.15,39.17,39.08,39.1,434700.0,27.9946,28.0089,27.9445,27.9588,434700.0
2009-10-06 14:30:00,39.09,39.2,39.06,39.19,543600.0,27.9517,28.0303,27.9302,28.0232,543600.0
2009-10-06 14:35:00,39.18,39.26,39.14,39.25,1118700.0,28.016,28.0732,27.9874,28.0661,1118700.0
2009-10-06 14:40:00,39.25,39.28,39.23,39.27,1008600.0,28.0661,28.0875,28.0518,28.0804,1008600.0
2009-10-06 14:45:00,39.27,39.34,39.25,39.31,1235400.0,28.0804,28.1304,28.0661,28.109,1235400.0
2009-10-06 14:50:00,39.31,39.34,39.27,39.32,937700.0,28.109,28.1304,28.0804,28.1161,937700.0
2009-10-06 14:55:00,39.32,39.33,39.29,39.33,250900.0,28.1161,28.1233,28.0947,28.1233,250900.0
2009-10-06 15:00:00,39.33,39.33,39.27,39.28,287800.0,28.1233,28.1233,28.0804,28.0875,287800.0
2009-10-06 15:05:00,39.29,39.43,39.28,39.41,1156400.0,28.0947,28.1948,28.0875,28.1805,1156400.0
2009-10-06 15:10:00,39.42,39.5,39.42,39.45,953900.0,28.1876,28.2448,28.1876,28.2091,953900.0
2009-10-06 15:15:00,39.44,39.5,39.44,39.46,550400.0,28.2019,28.2448,28.2019,28.2162,550400.0
2009-10-06 15:20:00,39.46,39.48,39.42,39.45,870500.0,28.2162,28.2305,28.1876,28.2091,870500.0
2009-10-06 15:25:00,39.45,39.5,39.44,39.46,472200.0,28.2091,28.2448,28.2019,28.2162,472200.0
2009-10-06 15:30:00,39.46,39.51,39.46,39.47,709400.0,28.2162,28.252,28.2162,28.2234,709400.0
2009-10-06 15:35:00,39.47,39.5,39.45,39.47,613100.0,28.2234,28.2448,28.2091,28.2234,613100.0
2009-10-06 15:40:00,39.47,39.47,39.37,39.41,1430300.0,28.2234,28.2234,28.1519,28.1805,1430300.0
2009-10-06 15:45:00,39.41,39.41,39.34,39.35,1123300.0,28.1805,28.1805,28.1304,28.1376,1123300.0
2009-10-06 15:50:00,39.35,39.4,39.31,39.36,1484500.0,28.1376,28.1733,28.109,28.1447,1484500.0
2009-10-06 15:55:00,39.35,39.39,39.33,39.37,4297400.0,28.1376,28.1662,28.1233,28.1519,4297400.0
2009-10-07 09:30:00,39.26,39.28,39.16,39.27,2009000.0,28.0732,28.0875,28.0017,28.0804,2009000.0
2009-10-07 09:35:00,39.27,39.39,39.27,39.33,2152100.0,28.0804,28.1662,28.0804,28.1233,2152100.0
2009-10-07 09:40:00,39.32,39.35,39.15,39.19,1215800.0,28.1161,28.1376,27.9946,28.0232,1215800.0
2009-10-07 09:45:00,39.19,39.24,38.98,39.03,2273200.0,28.0232,28.0589,27.873,27.9088,2273200.0
2009-10-07 09:50:00,39.03,39.18,39.02,39.12,1561000.0,27.9088,28.016,27.9016,27.9731,1561000.0
2009-10-07 09:55:00,39.11,39.26,39.09,39.19,1662400.0,27.966,28.0732,27.9517,28.0232,1662400.0
2009-10-07 10:00:00,39.18,39.21,39.13,39.18,1051100.0,28.016,28.0375,27.9803,28.016,1051100.0
2009-10-07 10:05:00,39.18,39.24,39.15,39.24,498500.0,28.016,28.0589,27.9946,28.0589,498500.0
2009-10-07 10:10:00,39.24,39.28,39.22,39.28,735800.0,28.0589,28.0875,28.0446,28.0875,735800.0
2009-10-07 10:15:00,39.28,39.35,39.24,39.33,1211100.0,28.0875,28.1376,28.0589,28.1233,1211100.0
2009-10-07 10:20:00,39.33,39.34,39.29,39.3,563700.0,28.1233,28.1304,28.0947,28.1018,563700.0
2009-10-07 10:25:00,39.31,39.34,39.27,39.3,787000.0,28.109,28.1304,28.0804,28.1018,787000.0
2009-10-07 10:30:00,39.3,39.31,39.15,39.2,1302700.0,28.1018,28.109,27.9946,28.0303,1302700.0
2009-10-07 10:35:00,39.2,39.25,39.18,39.22,1436300.0,28.0303,28.0661,28.016,28.0446,1436300.0
2009-10-07 10:40:00,39.21,39.26,39.2,39.24,747700.0,28.0375,28.0732,28.0303,28.0589,747700.0
2009-10-07 10:45:00,39.23,39.24,39.18,39.18,357900.0,28.0518,28.0589,28.016,28.016,357900.0
2009-10-07 10:50:00,39.18,39.27,39.16,39.26,736000.0,28.016,28.0804,28.0017,28.0732,736000.0
2009-10-07 10:55:00,39.25,39.27,39.25,39.27,357100.0,28.0661,28.0804,28.0661,28.0804,357100.0
2009-10-07 11:00:00,39.27,39.4,39.26,39.39,875800.0,28.0804,28.1733,28.0732,28.1662,875800.0
2009-10-07 11:05:00,39.38,39.41,39.32,39.33,456500.0,28.159,28.1805,28.1161,28.1233,456500.0
2009-10-07 11:10:00,39.32,39.34,39.27,39.27,331000.0,28.1161,28.1304,28.0804,28.0804,331000.0
2009-10-07 11:15:00,39.27,39.3,39.25,39.26,248200.0,28.0804,28.1018,28.0661,28.0732,248200.0
2009-10-07 11:20:00,39.27,39.3,39.24,39.29,250700.0,28.0804,28.1018,28.0589,28.0947,250700.0
2009-10-07 11:25:00,39.28,39.29,39.22,39.23,419200.0,28.0875,28.0947,28.0446,28.0518,419200.0
2009-10-07 11:30:00,39.22,39.24,39.2,39.2,432800.0,28.0446,28.0589,28.0303,28.0303,432800.0
2009-10-07 11:35:00,39.2,39.21,39.14,39.16,510600.0,28.0303,28.0375,27.9874,28.0017,510600.0
2009-10-07 11:40:00,39.16,39.18,39.13,39.16,267500.0,28.0017,28.016,27.9803,28.0017,267500.0
2009-10-07 11:45:00,39.16,39.17,39.09,39.13,592400.0,28.0017,28.0089,27.9517,27.9803,592400.0
2009-10-07 11:50:00,39.13,39.17,39.12,39.13,275900.0,27.9803,28.0089,27.9731,27.9803,275900.0
2009-10-07 11:55:00,39.14,39.15,39.08,39.1,273300.0,27.9874,27.9946,27.9445,27.9588,273300.0
2009-10-07 12:00:00,39.08,39.16,39.08,39.11,270100.0,27.9445,28.0017,27.9445,27.966,270100.0
2009-10-07 12:05:00,39.12,39.18,39.12,39.17,66100.0,27.9731,28.016,27.9731,28.0089,66100.0
2009-10-07 12:10:00,39.18,39.18,39.14,39.17,234700.0,28.016,28.016,27.9874,28.0089,234700.0
2009-10-07 12:15:00,39.14,39.17,39.13,39.17,74100.0,27.9874,28.0089,27.9803,28.0089,74100.0
2009-10-07 12:20:00,39.17,39.18,39.14,39.18,216400.0,28.0089,28.016,27.9874,28.016,216400.0
2009-10-07 12:25:00,39.18,39.19,39.16,39.16,92300.0,28.016,28.0232,28.0017,28.0017,92300.0
2009-10-07 12:30:00,39.17,39.17,39.09,39.11,356400.0,28.0089,28.0089,27.9517,27.966,356400.0
2009-10-07 12:35:00,39.11,39.14,39.09,39.12,131600.0,27.966,27.9874,27.9517,27.9731,131600.0
2009-10-07 12:40:00,39.12,39.14,39.1,39.11,92700.0,27.9731,27.9874,27.9588,27.966,92700.0
2009-10-07 12:45:00,39.11,39.15,39.11,39.14,89200.0,27.966,27.9946,27.966,27.9874,89200.0
2009-10-07 12:50:00,39.13,39.22,39.13,39.19,267700.0,27.9803,28.0446,27.9803,28.0232,267700.0
2009-10-07 12:55:00,39.18,39.22,39.18,39.2,102100.0,28.016,28.0446,28.016,28.0303,102100.0
2009-10-07 13:00:00,39.2,39.23,39.15,39.21,433500.0,28.0303,28.0518,27.9946,28.0375,433500.0
2009-10-07 13:05:00,39.21,39.21,39.16,39.18,138100.0,28.0375,28.0375,28.0017,28.016,138100.0
2009-10-07 13:10:00,39.17,39.18,39.16,39.17,104000.0,28.0089,28.016,28.0017,28.0089,104000.0
2009-10-07 13:15:00,39.16,39.21,39.16,39.2,86200.0,28.0017,28.0375,28.0017,28.0303,86200.0
2009-10-07 13:20:00,39.21,39.21,39.18,39.18,80000.0,28.0375,28.0375,28.016,28.016,80000.0
2009-10-07 13:25:00,39.18,39.19,39.17,39.19,105500.0,28.016,28.0232,28.0089,28.0232,105500.0
2009-10-07 13:30:00,39.2,39.2,39.18,39.19,47200.0,28.0303,28.0303,28.016,28.0232,47200.0
2009-10-07 13:35:00,39.19,39.24,39.18,39.23,82900.0,28.0232,28.0589,28.016,28.0518,82900.0
2009-10-07 13:40:00,39.24,39.24,39.15,39.2,219800.0,28.0589,28.0589,27.9946,28.0303,219800.0
2009-10-07 13:45:00,39.2,39.21,39.16,39.18,286800.0,28.0303,28.0375,28.0017,28.016,286800.0
2009-10-07 13:50:00,39.18,39.18,39.13,39.16,259400.0,28.016,28.016,27.9803,28.0017,259400.0
2009-10-07 13:55:00,39.17,39.18,39.14,39.18,222400.0,28.0089,28.016,27.9874,28.016,222400.0
2009-10-07 14:00:00,39.17,39.19,39.14,39.16,181500.0,28.0089,28.0232,27.9874,28.0017,181500.0
2009-10-07 14:05:00,39.16,39.16,39.11,39.12,107300.0,28.0017,28.0017,27.966,27.9731,107300.0
2009-10-07 14:10:00,39.12,39.13,39.07,39.11,279100.0,27.9731,27.9803,27.9374,27.966,279100.0
2009-10-07 14:15:00,39.1,39.11,39.08,39.11,146300.0,27.9588,27.966,27.9445,27.966,146300.0
2009-10-07 14:20:00,39.11,39.12,39.04,39.07,597800.0,27.966,27.9731,27.9159,27.9374,597800.0
2009-10-07 14:25:00,39.07,39.12,39.07,39.12,152500.0,27.9374,27.9731,27.9374,27.9731,152500.0
2009-10-07 14:30:00,39.12,39.15,39.11,39.14,584900.0,27.9731,27.9946,27.966,27.9874,584900.0
2009-10-07 14:35:00,39.14,39.17,39.13,39.17,328500.0,27.9874,28.0089,27.9803,28.0089,328500.0
2009-10-07 14:40:00,39.17,39.17,39.11,39.12,447100.0,28.0089,28.0089,27.966,27.9731,447100.0
2009-10-07 14:45:00,39.13,39.21,39.12,39.16,570200.0,27.9803,28.0375,27.9731,28.0017,570200.0
2009-10-07 14:50:00,39.17,39.2,39.15,39.17,749400.0,28.0089,28.0303,27.9946,28.0089,749400.0
2009-10-07 14:55:00,39.17,39.2,39.16,39.19,223500.0,28.0089,28.0303,28.0017,28.0232,223500.0
2009-10-07 15:00:00,39.19,39.19,39.14,39.16,386100.0,28.0232,28.0232,27.9874,28.0017,386100.0
2009-10-07 15:05:00,39.17,39.2,39.15,39.19,449100.0,28.0089,28.0303,27.9946,28.0232,449100.0
2009-10-07 15:10:00,39.2,39.25,39.2,39.24,424100.0,28.0303,28.0661,28.0303,28.0589,424100.0
2009-10-07 15:15:00,39.25,39.26,39.2,39.24,901000.0,28.0661,28.0732,28.0303,28.0589,901000.0
2009-10-07 15:20:00,39.24,39.25,39.19,39.21,724900.0,28.0589,28.0661,28.0232,28.0375,724900.0
2009-10-07 15:25:00,39.22,39.26,39.2,39.26,623400.0,28.0446,28.0732,28.0303,28.0732,623400.0
2009-10-07 15:30:00,39.26,39.28,39.25,39.28,714600.0,28.0732,28.0875,28.0661,28.0875,714600.0
2009-10-07 15:35:00,39.27,39.32,39.27,39.31,992600.0,28.0804,28.1161,28.0804,28.109,992600.0
2009-10-07 15:40:00,39.31,39.33,39.2,39.25,1265900.0,28.109,28.1233,28.0303,28.0661,1265900.0
2009-10-07 15:45:00,39.25,39.31,39.24,39.28,1313500.0,28.0661,28.109,28.0589,28.0875,1313500.0
2009-10-07 15:50:00,39.29,39.32,39.25,39.28,1761500.0,28.0947,28.1161,28.0661,28.0875,1761500.0
2009-10-07 15:55:00,39.27,39.35,39.26,39.32,2259100.0,28.0804,28.1376,28.0732,28.1161,2259100.0
2009-10-08 09:30:00,39.68,39.72,39.58,39.59,2522500.0,28.3735,28.4021,28.302,28.3092,2522500.0
2009-10-08 09:35:00,39.59,39.72,39.59,39.69,1595800.0,28.3092,28.4021,28.3092,28.3807,1595800.0
2009-10-08 09:40:00,39.69,39.7,39.65,39.68,1179500.0,28.3807,28.3878,28.3521,28.3735,1179500.0
2009-10-08 09:45:00,39.69,39.71,39.62,39.66,1219100.0,28.3807,28.395,28.3306,28.3592,1219100.0
2009-10-08 09:50:00,39.67,39.67,39.55,39.6,1366400.0,28.3664,28.3664,28.2806,28.3163,1366400.0
2009-10-08 09:55:00,39.6,39.6,39.52,39.56,968300.0,28.3163,28.3163,28.2591,28.2877,968300.0
2009-10-08 10:00:00,39.55,39.56,39.46,39.53,941800.0,28.2806,28.2877,28.2162,28.2663,941800.0
2009-10-08 10:05:00,39.53,39.53,39.41,39.48,827700.0,28.2663,28.2663,28.1805,28.2305,827700.0
2009-10-08 10:10:00,39.48,39.7,39.46,39.7,553400.0,28.2305,28.3878,28.2162,28.3878,553400.0
2009-10-08 10:15:00,39.54,39.57,39.51,39.53,827900.0,28.2734,28.2949,28.252,28.2663,827900.0
2009-10-08 10:20:00,39.53,39.61,39.49,39.61,464600.0,28.2663,28.3235,28.2377,28.3235,464600.0
2009-10-08 10:25:00,39.61,39.62,39.57,39.6,966000.0,28.3235,28.3306,28.2949,28.3163,966000.0
2009-10-08 10:30:00,39.6,39.65,39.58,39.6,684900.0,28.3163,28.3521,28.302,28.3163,684900.0
2009-10-08 10:35:00,39.62,39.67,39.58,39.66,609400.0,28.3306,28.3664,28.302,28.3592,609400.0
2009-10-08 10:40:00,39.65,39.68,39.63,39.64,544700.0,28.3521,28.3735,28.3378,28.3449,544700.0
2009-10-08 10:45:00,39.64,39.7,39.64,39.65,383100.0,28.3449,28.3878,28.3449,28.3521,383100.0
2009-10-08 10:50:00,39.66,39.68,39.65,39.67,309500.0,28.3592,28.3735,28.3521,28.3664,309500.0
2009-10-08 10:55:00,39.67,39.71,39.66,39.69,528100.0,28.3664,28.395,28.3592,28.3807,528100.0
2009-10-08 11:00:00,39.69,39.75,39.67,39.67,971800.0,28.3807,28.4236,28.3664,28.3664,971800.0
2009-10-08 11:05:00,39.67,39.74,39.67,39.73,307500.0,28.3664,28.4164,28.3664,28.4093,307500.0
2009-10-08 11:10:00,39.73,39.77,39.72,39.76,522300.0,28.4093,28.4379,28.4021,28.4308,522300.0
2009-10-08 11:15:00,39.77,39.81,39.74,39.81,960900.0,28.4379,28.4665,28.4164,28.4665,960900.0
2009-10-08 11:20:00,39.8,39.89,39.8,39.86,945500.0,28.4594,28.5237,28.4594,28.5023,945500.0
2009-10-08 11:25:00,39.87,39.89,39.82,39.83,659900.0,28.5094,28.5237,28.4737,28.4808,659900.0
2009-10-08 11:30:00,39.82,39.9,39.82,39.89,1033800.0,28.4737,28.5309,28.4737,28.5237,1033800.0
2009-10-08 11:35:00,39.88,39.91,39.86,39.87,504900.0,28.5166,28.538,28.5023,28.5094,504900.0
2009-10-08 11:40:00,39.86,39.9,39.83,39.83,632700.0,28.5023,28.5309,28.4808,28.4808,632700.0
2009-10-08 11:45:00,39.84,39.88,39.82,39.82,817600.0,28.488,28.5166,28.4737,28.4737,817600.0
2009-10-08 11:50:00,39.82,39.88,39.82,39.85,435000.0,28.4737,28.5166,28.4737,28.4951,435000.0
2009-10-08 11:55:00,39.85,39.87,39.83,39.87,296700.0,28.4951,28.5094,28.4808,28.5094,296700.0
2009-10-08 12:00:00,39.86,39.88,39.82,39.83,237200.0,28.5023,28.5166,28.4737,28.4808,237200.0
2009-10-08 12:05:00,39.82,39.85,39.81,39.82,283800.0,28.4737,28.4951,28.4665,28.4737,283800.0
2009-10-08 12:10:00,39.81,39.84,39.81,39.83,263700.0,28.4665,28.488,28.4665,28.4808,263700.0
2009-10-08 12:15:00,39.82,39.88,39.82,39.87,764700.0,28.4737,28.5166,28.4737,28.5094,764700.0
2009-10-08 12:20:00,39.86,39.91,39.86,39.89,467200.0,28.5023,28.538,28.5023,28.5237,467200.0
2009-10-08 12:25:00,39.89,39.94,39.89,39.93,662800.0,28.5237,28.5595,28.5237,28.5523,662800.0
2009-10-08 12:30:00,39.93,39.96,39.91,39.91,1327700.0,28.5523,28.5738,28.538,28.538,1327700.0
2009-10-08 12:35:00,39.92,39.92,39.86,39.87,796600.0,28.5452,28.5452,28.5023,28.5094,796600.0
2009-10-08 12:40:00,39.86,39.9,39.86,39.9,519700.0,28.5023,28.5309,28.5023,28.5309,519700.0
2009-10-08 12:45:00,39.89,39.9,39.86,39.86,121200.0,28.5237,28.5309,28.5023,28.5023,121200.0
2009-10-08 12:50:00,39.87,39.9,39.85,39.88,211400.0,28.5094,28.5309,28.4951,28.5166,211400.0
2009-10-08 12:55:00,39.89,39.89,39.86,39.87,329700.0,28.5237,28.5237,28.5023,28.5094,329700.0
2009-10-08 13:00:00,39.87,39.87,39.81,39.83,817000.0,28.5094,28.5094,28.4665,28.4808,817000.0
2009-10-08 13:05:00,39.84,39.84,39.77,39.78,606400.0,28.488,28.488,28.4379,28.4451,606400.0
2009-10-08 13:10:00,39.78,39.79,39.72,39.75,421200.0,28.4451,28.4522,28.4021,28.4236,421200.0
2009-10-08 13:15:00,39.75,39.81,39.74,39.81,281700.0,28.4236,28.4665,28.4164,28.4665,281700.0
2009-10-08 13:20:00,39.81,39.82,39.77,39.79,339600.0,28.4665,28.4737,28.4379,28.4522,339600.0
2009-10-08 13:25:00,39.78,39.79,39.77,39.79,111600.0,28.4451,28.4522,28.4379,28.4522,111600.0
2009-10-08 13:30:00,39.78,39.8,39.72,39.72,381200.0,28.4451,28.4594,28.4021,28.4021,381200.0
2009-10-08 13:35:00,39.72,39.76,39.68,39.68,913200.0,28.4021,28.4308,28.3735,28.3735,913200.0
2009-10-08 13:40:00,39.68,39.77,39.68,39.74,498500.0,28.3735,28.4379,28.3735,28.4164,498500.0
2009-10-08 13:45:00,39.75,39.76,39.7,39.72,375200.0,28.4236,28.4308,28.3878,28.4021,375200.0
2009-10-08 13:50:00,39.71,39.78,39.71,39.75,281400.0,28.395,28.4451,28.395,28.4236,281400.0
2009-10-08 13:55:00,39.76,39.8,39.76,39.8,205100.0,28.4308,28.4594,28.4308,28.4594,205100.0
2009-10-08 14:00:00,39.79,39.8,39.77,39.77,54900.0,28.4522,28.4594,28.4379,28.4379,54900.0
2009-10-08 14:05:00,39.78,39.81,39.76,39.78,174200.0,28.4451,28.4665,28.4308,28.4451,174200.0
2009-10-08 14:10:00,39.79,39.79,39.73,39.73,545100.0,28.4522,28.4522,28.4093,28.4093,545100.0
2009-10-08 14:15:00,39.73,39.77,39.72,39.74,303600.0,28.4093,28.4379,28.4021,28.4164,303600.0
2009-10-08 14:20:00,39.74,39.77,39.74,39.76,213200.0,28.4164,28.4379,28.4164,28.4308,213200.0
2009-10-08 14:25:00,39.75,39.76,39.7,39.75,186900.0,28.4236,28.4308,28.3878,28.4236,186900.0
2009-10-08 14:30:00,39.76,39.81,39.74,39.79,215800.0,28.4308,28.4665,28.4164,28.4522,215800.0
2009-10-08 14:35:00,39.79,39.81,39.79,39.8,238800.0,28.4522,28.4665,28.4522,28.4594,238800.0
2009-10-08 14:40:00,39.8,39.81,39.75,39.81,195900.0,28.4594,28.4665,28.4236,28.4665,195900.0
2009-10-08 14:45:00,39.81,39.85,39.8,39.85,226300.0,28.4665,28.4951,28.4594,28.4951,226300.0
2009-10-08 14:50:00,39.85,39.86,39.82,39.82,138600.0,28.4951,28.5023,28.4737,28.4737,138600.0
2009-10-08 14:55:00,39.82,39.85,39.8,39.82,317400.0,28.4737,28.4951,28.4594,28.4737,317400.0
2009-10-08 15:00:00,39.81,39.89,39.81,39.88,205700.0,28.4665,28.5237,28.4665,28.5166,205700.0
2009-10-08 15:05:00,39.89,39.9,39.87,39.89,285900.0,28.5237,28.5309,28.5094,28.5237,285900.0
2009-10-08 15:10:00,39.89,39.89,39.82,39.83,281000.0,28.5237,28.5237,28.4737,28.4808,281000.0
2009-10-08 15:15:00,39.83,39.88,39.83,39.88,814700.0,28.4808,28.5166,28.4808,28.5166,814700.0
2009-10-08 15:20:00,39.88,39.93,39.87,39.93,1861100.0,28.5166,28.5523,28.5094,28.5523,1861100.0
2009-10-08 15:25:00,39.92,39.93,39.87,39.87,1863300.0,28.5452,28.5523,28.5094,28.5094,1863300.0
2009-10-08 15:30:00,39.87,39.88,39.83,39.84,1036600.0,28.5094,28.5166,28.4808,28.488,1036600.0
2009-10-08 15:35:00,39.84,39.84,39.77,39.8,1092200.0,28.488,28.488,28.4379,28.4594,1092200.0
2009-10-08 15:40:00,39.8,39.85,39.8,39.83,961000.0,28.4594,28.4951,28.4594,28.4808,961000.0
2009-10-08 15:45:00,39.83,39.84,39.8,39.81,880400.0,28.4808,28.488,28.4594,28.4665,880400.0
2009-10-08 15:50:00,39.82,39.84,39.79,39.82,1793700.0,28.4737,28.488,28.4522,28.4737,1793700.0
2009-10-08 15:55:00,39.82,39.85,39.78,39.84,4746700.0,28.4737,28.4951,28.4451,28.488,4746700.0
2009-10-09 09:30:00,39.8,39.82,39.72,39.74,1289900.0,28.4594,28.4737,28.4021,28.4164,1289900.0
2009-10-09 09:35:00,39.75,39.78,39.7,39.74,2169400.0,28.4236,28.4451,28.3878,28.4164,2169400.0
2009-10-09 09:40:00,39.74,39.81,39.72,39.81,2004000.0,28.4164,28.4665,28.4021,28.4665,2004000.0
2009-10-09 09:45:00,39.8,39.85,39.77,39.82,1580200.0,28.4594,28.4951,28.4379,28.4737,1580200.0
2009-10-09 09:50:00,39.82,39.89,39.82,39.86,1224800.0,28.4737,28.5237,28.4737,28.5023,1224800.0
2009-10-09 09:55:00,39.86,39.9,39.85,39.9,1019100.0,28.5023,28.5309,28.4951,28.5309,1019100.0
2009-10-09 10:00:00,39.9,39.9,39.85,39.85,628600.0,28.5309,28.5309,28.4951,28.4951,628600.0
2009-10-09 10:05:00,39.86,39.91,39.85,39.89,841400.0,28.5023,28.538,28.4951,28.5237,841400.0
2009-10-09 10:10:00,39.89,39.96,39.88,39.9,790300.0,28.5237,28.5738,28.5166,28.5309,790300.0
2009-10-09 10:15:00,39.9,39.92,39.85,39.86,832800.0,28.5309,28.5452,28.4951,28.5023,832800.0
2009-10-09 10:20:00,39.86,39.86,39.81,39.84,2145800.0,28.5023,28.5023,28.4665,28.488,2145800.0
2009-10-09 10:25:00,39.83,39.87,39.81,39.87,580700.0,28.4808,28.5094,28.4665,28.5094,580700.0
2009-10-09 10:30:00,39.87,39.91,39.86,39.9,735700.0,28.5094,28.538,28.5023,28.5309,735700.0
2009-10-09 10:35:00,39.9,39.9,39.84,39.86,641500.0,28.5309,28.5309,28.488,28.5023,641500.0
2009-10-09 10:40:00,39.87,39.89,39.85,39.86,424100.0,28.5094,28.5237,28.4951,28.5023,424100.0
2009-10-09 10:45:00,39.87,39.88,39.84,39.87,195100.0,28.5094,28.5166,28.488,28.5094,195100.0
2009-10-09 10:50:00,39.87,39.91,39.85,39.9,266000.0,28.5094,28.538,28.4951,28.5309,266000.0
2009-10-09 10:55:00,39.9,39.92,39.88,39.89,110600.0,28.5309,28.5452,28.5166,28.5237,110600.0
2009-10-09 11:00:00,39.89,39.9,39.85,39.89,347000.0,28.5237,28.5309,28.4951,28.5237,347000.0
2009-10-09 11:05:00,39.89,39.92,39.88,39.91,317300.0,28.5237,28.5452,28.5166,28.538,317300.0
2009-10-09 11:10:00,39.91,39.92,39.87,39.88,263100.0,28.538,28.5452,28.5094,28.5166,263100.0
2009-10-09 11:15:00,39.88,39.9,39.86,39.88,259400.0,28.5166,28.5309,28.5023,28.5166,259400.0
2009-10-09 11:20:00,39.89,39.94,39.88,39.91,338700.0,28.5237,28.5595,28.5166,28.538,338700.0
2009-10-09 11:25:00,39.91,39.95,39.9,39.92,355600.0,28.538,28.5666,28.5309,28.5452,355600.0
2009-10-09 11:30:00,39.92,39.94,39.89,39.93,426600.0,28.5452,28.5595,28.5237,28.5523,426600.0
2009-10-09 11:35:00,39.92,39.94,39.85,39.87,1301100.0,28.5452,28.5595,28.4951,28.5094,1301100.0
2009-10-09 11:40:00,39.87,39.88,39.85,39.85,207700.0,28.5094,28.5166,28.4951,28.4951,207700.0
2009-10-09 11:45:00,39.85,39.85,39.83,39.83,166400.0,28.4951,28.4951,28.4808,28.4808,166400.0
2009-10-09 11:50:00,39.83,39.85,39.81,39.83,889600.0,28.4808,28.4951,28.4665,28.4808,889600.0
2009-10-09 11:55:00,39.83,39.83,39.81,39.81,114000.0,28.4808,28.4808,28.4665,28.4665,114000.0
2009-10-09 12:00:00,39.81,39.83,39.79,39.8,409000.0,28.4665,28.4808,28.4522,28.4594,409000.0
2009-10-09 12:05:00,39.79,39.82,39.74,39.75,792900.0,28.4522,28.4737,28.4164,28.4236,792900.0
2009-10-09 12:10:00,39.75,39.78,39.74,39.78,539600.0,28.4236,28.4451,28.4164,28.4451,539600.0
2009-10-09 12:15:00,39.78,39.79,39.74,39.74,2940300.0,28.4451,28.4522,28.4164,28.4164,2940300.0
2009-10-09 12:20:00,39.74,39.77,39.68,39.69,2074000.0,28.4164,28.4379,28.3735,28.3807,2074000.0
2009-10-09 12:25:00,39.69,39.71,39.67,39.71,899900.0,28.3807,28.395,28.3664,28.395,899900.0
2009-10-09 12:30:00,39.71,39.73,39.68,39.72,635100.0,28.395,28.4093,28.3735,28.4021,635100.0
2009-10-09 12:35:00,39.71,39.74,39.71,39.73,239500.0,28.395,28.4164,28.395,28.4093,239500.0
2009-10-09 12:40:00,39.73,39.76,39.72,39.73,135200.0,28.4093,28.4308,28.4021,28.4093,135200.0
2009-10-09 12:45:00,39.72,39.74,39.71,39.73,226300.0,28.4021,28.4164,28.395,28.4093,226300.0
2009-10-09 12:50:00,39.74,39.78,39.74,39.77,294500.0,28.4164,28.4451,28.4164,28.4379,294500.0
2009-10-09 12:55:00,39.78,39.8,39.78,39.79,245200.0,28.4451,28.4594,28.4451,28.4522,245200.0
2009-10-09 13:00:00,39.8,39.82,39.78,39.78,895000.0,28.4594,28.4737,28.4451,28.4451,895000.0
2009-10-09 13:05:00,39.78,39.8,39.77,39.78,553800.0,28.4451,28.4594,28.4379,28.4451,553800.0
2009-10-09 13:10:00,39.77,39.8,39.76,39.78,1001800.0,28.4379,28.4594,28.4308,28.4451,1001800.0
2009-10-09 13:15:00,39.78,39.82,39.74,39.82,2256000.0,28.4451,28.4737,28.4164,28.4737,2256000.0
2009-10-09 13:20:00,39.81,39.84,39.81,39.82,133300.0,28.4665,28.488,28.4665,28.4737,133300.0
2009-10-09 13:25:00,39.82,39.83,39.81,39.82,95500.0,28.4737,28.4808,28.4665,28.4737,95500.0
2009-10-09 13:30:00,39.82,39.83,39.79,39.8,342200.0,28.4737,28.4808,28.4522,28.4594,342200.0
2009-10-09 13:35:00,39.79,39.81,39.79,39.79,335200.0,28.4522,28.4665,28.4522,28.4522,335200.0
2009-10-09 13:40:00,39.8,39.83,39.79,39.82,379000.0,28.4594,28.4808,28.4522,28.4737,379000.0
2009-10-09 13:45:00,39.82,39.82,39.79,39.81,344200.0,28.4737,28.4737,28.4522,28.4665,344200.0
2009-10-09 13:50:00,39.81,39.82,39.79,39.79,255000.0,28.4665,28.4737,28.4522,28.4522,255000.0
2009-10-09 13:55:00,39.8,39.81,39.79,39.8,145700.0,28.4594,28.4665,28.4522,28.4594,145700.0
2009-10-09 14:00:00,39.8,39.8,39.79,39.79,236100.0,28.4594,28.4594,28.4522,28.4522,236100.0
2009-10-09 14:05:00,39.8,39.8,39.78,39.78,155400.0,28.4594,28.4594,28.4451,28.4451,155400.0
2009-10-09 14:10:00,39.78,39.82,39.74,39.78,638900.0,28.4451,28.4737,28.4164,28.4451,638900.0
2009-10-09 14:15:00,39.77,39.79,39.76,39.79,138900.0,28.4379,28.4522,28.4308,28.4522,138900.0
2009-10-09 14:20:00,39.79,39.8,39.77,39.79,148000.0,28.4522,28.4594,28.4379,28.4522,148000.0
2009-10-09 14:25:00,39.79,39.8,39.78,39.79,220500.0,28.4522,28.4594,28.4451,28.4522,220500.0
2009-10-09 14:30:00,39.79,39.82,39.79,39.8,104500.0,28.4522,28.4737,28.4522,28.4594,104500.0
2009-10-09 14:35:00,39.79,39.82,39.78,39.82,175200.0,28.4522,28.4737,28.4451,28.4737,175200.0
2009-10-09 14:40:00,39.82,39.83,39.79,39.8,276000.0,28.4737,28.4808,28.4522,28.4594,276000.0
2009-10-09 14:45:00,39.81,39.84,39.8,39.82,666700.0,28.4665,28.488,28.4594,28.4737,666700.0
2009-10-09 14:50:00,39.82,39.84,39.81,39.84,193700.0,28.4737,28.488,28.4665,28.488,193700.0
2009-10-09 14:55:00,39.84,39.87,39.83,39.87,187100.0,28.488,28.5094,28.4808,28.5094,187100.0
2009-10-09 15:00:00,39.88,39.91,39.86,39.9,622200.0,28.5166,28.538,28.5023,28.5309,622200.0
2009-10-09 15:05:00,39.9,39.94,39.89,39.92,726700.0,28.5309,28.5595,28.5237,28.5452,726700.0
2009-10-09 15:10:00,39.92,39.95,39.91,39.94,428000.0,28.5452,28.5666,28.538,28.5595,428000.0
2009-10-09 15:15:00,39.93,39.95,39.88,39.91,266000.0,28.5523,28.5666,28.5166,28.538,266000.0
2009-10-09 15:20:00,39.91,39.92,39.89,39.92,361200.0,28.538,28.5452,28.5237,28.5452,361200.0
2009-10-09 15:25:00,39.92,39.93,39.91,39.92,94300.0,28.5452,28.5523,28.538,28.5452,94300.0
2009-10-09 15:30:00,39.93,39.93,39.87,39.89,566400.0,28.5523,28.5523,28.5094,28.5237,566400.0
2009-10-09 15:35:00,39.89,39.91,39.87,39.9,315100.0,28.5237,28.538,28.5094,28.5309,315100.0
2009-10-09 15:40:00,39.89,39.9,39.87,39.87,748900.0,28.5237,28.5309,28.5094,28.5094,748900.0
2009-10-09 15:45:00,39.87,39.88,39.84,39.87,1743300.0,28.5094,28.5166,28.488,28.5094,1743300.0
2009-10-09 15:50:00,39.87,39.88,39.85,39.88,1009800.0,28.5094,28.5166,28.4951,28.5166,1009800.0
2009-10-09 15:55:00,39.87,39.94,39.87,39.94,1540500.0,28.5094,28.5595,28.5094,28.5595,1540500.0
2009-10-12 09:30:00,40.13,40.26,40.11,40.26,1496500.0,28.6953,28.7883,28.681,28.7883,1496500.0
2009-10-12 09:35:00,40.25,40.33,40.24,40.29,769700.0,28.7811,28.8383,28.774,28.8097,769700.0
2009-10-12 09:40:00,40.29,40.38,40.27,40.34,1070700.0,28.8097,28.8741,28.7954,28.8455,1070700.0
2009-10-12 09:45:00,40.34,40.36,40.28,40.31,1022300.0,28.8455,28.8598,28.8026,28.824,1022300.0
2009-10-12 09:50:00,40.31,40.32,40.27,40.29,391700.0,28.824,28.8312,28.7954,28.8097,391700.0
2009-10-12 09:55:00,40.29,40.35,40.28,40.35,497700.0,28.8097,28.8526,28.8026,28.8526,497700.0
2009-10-12 10:00:00,40.34,40.38,40.34,40.37,325100.0,28.8455,28.8741,28.8455,28.8669,325100.0
2009-10-12 10:05:00,40.38,40.38,40.33,40.33,527400.0,28.8741,28.8741,28.8383,28.8383,527400.0
2009-10-12 10:10:00,40.34,40.34,40.29,40.3,378800.0,28.8455,28.8455,28.8097,28.8169,378800.0
2009-10-12 10:15:00,40.3,40.33,40.22,40.25,757800.0,28.8169,28.8383,28.7597,28.7811,757800.0
2009-10-12 10:20:00,40.25,40.25,40.22,40.23,255300.0,28.7811,28.7811,28.7597,28.7668,255300.0
2009-10-12 10:25:00,40.23,40.25,40.23,40.25,247000.0,28.7668,28.7811,28.7668,28.7811,247000.0
2009-10-12 10:30:00,40.24,40.33,40.24,40.31,353700.0,28.774,28.8383,28.774,28.824,353700.0
2009-10-12 10:35:00,40.31,40.31,40.26,40.29,255700.0,28.824,28.824,28.7883,28.8097,255700.0
2009-10-12 10:40:00,40.29,40.31,40.28,40.31,339300.0,28.8097,28.824,28.8026,28.824,339300.0
2009-10-12 10:45:00,40.31,40.34,40.29,40.32,771400.0,28.824,28.8455,28.8097,28.8312,771400.0
2009-10-12 10:50:00,40.32,40.34,40.31,40.31,564000.0,28.8312,28.8455,28.824,28.824,564000.0
2009-10-12 10:55:00,40.32,40.32,40.28,40.28,1106700.0,28.8312,28.8312,28.8026,28.8026,1106700.0
2009-10-12 11:00:00,40.28,40.3,40.26,40.3,404900.0,28.8026,28.8169,28.7883,28.8169,404900.0
2009-10-12 11:05:00,40.28,40.3,40.26,40.29,462100.0,28.8026,28.8169,28.7883,28.8097,462100.0
2009-10-12 11:10:00,40.28,40.31,40.25,40.26,1342300.0,28.8026,28.824,28.7811,28.7883,1342300.0
2009-10-12 11:15:00,40.26,40.27,40.25,40.26,118100.0,28.7883,28.7954,28.7811,28.7883,118100.0
2009-10-12 11:20:00,40.26,40.26,40.24,40.25,271800.0,28.7883,28.7883,28.774,28.7811,271800.0
2009-10-12 11:25:00,40.25,40.26,40.23,40.24,318200.0,28.7811,28.7883,28.7668,28.774,318200.0
2009-10-12 11:30:00,40.24,40.24,40.2,40.22,360100.0,28.774,28.774,28.7454,28.7597,360100.0
2009-10-12 11:35:00,40.22,40.24,40.21,40.22,394400.0,28.7597,28.774,28.7525,28.7597,394400.0
2009-10-12 11:40:00,40.22,40.23,40.21,40.23,163600.0,28.7597,28.7668,28.7525,28.7668,163600.0
2009-10-12 11:45:00,40.23,40.23,40.2,40.2,176400.0,28.7668,28.7668,28.7454,28.7454,176400.0
2009-10-12 11:50:00,40.2,40.21,40.19,40.2,113600.0,28.7454,28.7525,28.7382,28.7454,113600.0
2009-10-12 11:55:00,40.2,40.2,40.18,40.2,121900.0,28.7454,28.7454,28.7311,28.7454,121900.0
2009-10-12 12:00:00,40.2,40.23,40.19,40.22,420800.0,28.7454,28.7668,28.7382,28.7597,420800.0
2009-10-12 12:05:00,40.22,40.26,40.21,40.26,388900.0,28.7597,28.7883,28.7525,28.7883,388900.0
2009-10-12 12:10:00,40.26,40.31,40.25,40.3,547000.0,28.7883,28.824,28.7811,28.8169,547000.0
2009-10-12 12:15:00,40.29,40.3,40.27,40.28,167900.0,28.8097,28.8169,28.7954,28.8026,167900.0
2009-10-12 12:20:00,40.28,40.29,40.26,40.28,693400.0,28.8026,28.8097,28.7883,28.8026,693400.0
2009-10-12 12:25:00,40.27,40.28,40.25,40.25,56400.0,28.7954,28.8026,28.7811,28.7811,56400.0
2009-10-12 12:30:00,40.25,40.26,40.22,40.23,132800.0,28.7811,28.7883,28.7597,28.7668,132800.0
2009-10-12 12:35:00,40.23,40.26,40.22,40.26,154800.0,28.7668,28.7883,28.7597,28.7883,154800.0
2009-10-12 12:40:00,40.26,40.28,40.25,40.28,242300.0,28.7883,28.8026,28.7811,28.8026,242300.0
2009-10-12 12:45:00,40.28,40.29,40.27,40.28,353700.0,28.8026,28.8097,28.7954,28.8026,353700.0
2009-10-12 12:50:00,40.28,40.29,40.27,40.29,97200.0,28.8026,28.8097,28.7954,28.8097,97200.0
2009-10-12 12:55:00,40.29,40.29,40.28,40.29,50500.0,28.8097,28.8097,28.8026,28.8097,50500.0
2009-10-12 13:00:00,40.29,40.33,40.28,40.32,360800.0,28.8097,28.8383,28.8026,28.8312,360800.0
2009-10-12 13:05:00,40.32,40.33,40.3,40.3,139800.0,28.8312,28.8383,28.8169,28.8169,139800.0
2009-10-12 13:10:00,40.31,40.31,40.29,40.29,62800.0,28.824,28.824,28.8097,28.8097,62800.0
2009-10-12 13:15:00,40.3,40.3,40.28,40.28,118200.0,28.8169,28.8169,28.8026,28.8026,118200.0
2009-10-12 13:20:00,40.29,40.29,40.25,40.26,150000.0,28.8097,28.8097,28.7811,28.7883,150000.0
2009-10-12 13:25:00,40.26,40.27,40.26,40.26,23000.0,28.7883,28.7954,28.7883,28.7883,23000.0
2009-10-12 13:30:00,40.26,40.27,40.24,40.24,223000.0,28.7883,28.7954,28.774,28.774,223000.0
2009-10-12 13:35:00,40.24,40.28,40.24,40.27,90600.0,28.774,28.8026,28.774,28.7954,90600.0
2009-10-12 13:40:00,40.28,40.29,40.27,40.29,84900.0,28.8026,28.8097,28.7954,28.8097,84900.0
2009-10-12 13:45:00,40.29,40.31,40.28,40.28,104700.0,28.8097,28.824,28.8026,28.8026,104700.0
2009-10-12 13:50:00,40.29,40.29,40.27,40.29,89600.0,28.8097,28.8097,28.7954,28.8097,89600.0
2009-10-12 13:55:00,40.28,40.32,40.28,40.31,289400.0,28.8026,28.8312,28.8026,28.824,289400.0
2009-10-12 14:00:00,40.31,40.33,40.28,40.29,394300.0,28.824,28.8383,28.8026,28.8097,394300.0
2009-10-12 14:05:00,40.29,40.3,40.26,40.27,136300.0,28.8097,28.8169,28.7883,28.7954,136300.0
2009-10-12 14:10:00,40.27,40.28,40.21,40.21,428400.0,28.7954,28.8026,28.7525,28.7525,428400.0
2009-10-12 14:15:00,40.21,40.21,40.13,40.15,656600.0,28.7525,28.7525,28.6953,28.7096,656600.0
2009-10-12 14:20:00,40.15,40.16,40.08,40.11,944300.0,28.7096,28.7168,28.6596,28.681,944300.0
2009-10-12 14:25:00,40.12,40.12,40.05,40.08,479000.0,28.6882,28.6882,28.6381,28.6596,479000.0
2009-10-12 14:30:00,40.09,40.09,40.0,40.02,443700.0,28.6667,28.6667,28.6024,28.6167,443700.0
2009-10-12 14:35:00,40.02,40.03,39.99,40.02,293500.0,28.6167,28.6238,28.5952,28.6167,293500.0
2009-10-12 14:40:00,40.03,40.05,40.01,40.05,181700.0,28.6238,28.6381,28.6095,28.6381,181700.0
2009-10-12 14:45:00,40.05,40.08,40.03,40.08,591000.0,28.6381,28.6596,28.6238,28.6596,591000.0
2009-10-12 14:50:00,40.08,40.08,40.05,40.08,244500.0,28.6596,28.6596,28.6381,28.6596,244500.0
2009-10-12 14:55:00,40.08,40.11,40.02,40.09,624900.0,28.6596,28.681,28.6167,28.6667,624900.0
2009-10-12 15:00:00,40.09,40.12,40.07,40.09,1121200.0,28.6667,28.6882,28.6524,28.6667,1121200.0
2009-10-12 15:05:00,40.09,40.1,40.05,40.06,414100.0,28.6667,28.6739,28.6381,28.6453,414100.0
2009-10-12 15:10:00,40.08,40.09,40.04,40.05,673400.0,28.6596,28.6667,28.631,28.6381,673400.0
2009-10-12 15:15:00,40.04,40.07,40.04,40.06,194900.0,28.631,28.6524,28.631,28.6453,194900.0
2009-10-12 15:20:00,40.06,40.13,40.06,40.1,342900.0,28.6453,28.6953,28.6453,28.6739,342900.0
2009-10-12 15:25:00,40.1,40.12,40.07,40.11,240300.0,28.6739,28.6882,28.6524,28.681,240300.0
2009-10-12 15:30:00,40.1,40.14,40.1,40.13,151600.0,28.6739,28.7025,28.6739,28.6953,151600.0
2009-10-12 15:35:00,40.13,40.14,40.09,40.1,508000.0,28.6953,28.7025,28.6667,28.6739,508000.0
2009-10-12 15:40:00,40.1,40.13,40.07,40.12,919700.0,28.6739,28.6953,28.6524,28.6882,919700.0
2009-10-12 15:45:00,40.13,40.14,40.12,40.13,581700.0,28.6953,28.7025,28.6882,28.6953,581700.0
2009-10-12 15:50:00,40.12,40.14,40.1,40.13,2358600.0,28.6882,28.7025,28.6739,28.6953,2358600.0
2009-10-12 15:55:00,40.13,40.18,40.13,40.18,2269600.0,28.6953,28.7311,28.6953,28.7311,2269600.0
2009-10-13 09:30:00,40.11,40.18,40.06,40.17,1478300.0,28.681,28.7311,28.6453,28.7239,1478300.0
2009-10-13 09:35:00,40.17,40.2,40.15,40.18,361400.0,28.7239,28.7454,28.7096,28.7311,361400.0
2009-10-13 09:40:00,40.18,40.18,40.06,40.06,1200600.0,28.7311,28.7311,28.6453,28.6453,1200600.0
2009-10-13 09:45:00,40.07,40.12,40.07,40.09,816000.0,28.6524,28.6882,28.6524,28.6667,816000.0
2009-10-13 09:50:00,40.09,40.11,40.0,40.01,596600.0,28.6667,28.681,28.6024,28.6095,596600.0
2009-10-13 09:55:00,40.01,40.11,39.87,39.88,3858600.0,28.6095,28.681,28.5094,28.5166,3858600.0
2009-10-13 10:00:00,39.88,39.88,39.75,39.8,5382300.0,28.5166,28.5166,28.4236,28.4594,5382300.0
2009-10-13 10:05:00,39.8,39.87,39.79,39.86,892600.0,28.4594,28.5094,28.4522,28.5023,892600.0
2009-10-13 10:10:00,39.85,39.91,39.84,39.91,571000.0,28.4951,28.538,28.488,28.538,571000.0
2009-10-13 10:15:00,39.9,39.91,39.85,39.89,602400.0,28.5309,28.538,28.4951,28.5237,602400.0
2009-10-13 10:20:00,39.89,39.89,39.79,39.8,1029200.0,28.5237,28.5237,28.4522,28.4594,1029200.0
2009-10-13 10:25:00,39.8,39.92,39.79,39.92,902600.0,28.4594,28.5452,28.4522,28.5452,902600.0
2009-10-13 10:30:00,39.91,39.96,39.89,39.91,642000.0,28.538,28.5738,28.5237,28.538,642000.0
2009-10-13 10:35:00,39.91,39.95,39.9,39.91,356000.0,28.538,28.5666,28.5309,28.538,356000.0
2009-10-13 10:40:00,39.92,39.94,39.88,39.93,540600.0,28.5452,28.5595,28.5166,28.5523,540600.0
2009-10-13 10:45:00,39.94,39.96,39.92,39.95,309300.0,28.5595,28.5738,28.5452,28.5666,309300.0
2009-10-13 10:50:00,39.94,39.95,39.93,39.95,84800.0,28.5595,28.5666,28.5523,28.5666,84800.0
2009-10-13 10:55:00,39.95,40.02,39.94,40.01,242600.0,28.5666,28.6167,28.5595,28.6095,242600.0
2009-10-13 11:00:00,39.99,40.03,39.98,40.0,365900.0,28.5952,28.6238,28.5881,28.6024,365900.0
2009-10-13 11:05:00,40.0,40.03,39.96,39.99,477800.0,28.6024,28.6238,28.5738,28.5952,477800.0
2009-10-13 11:10:00,39.99,40.01,39.97,39.97,352300.0,28.5952,28.6095,28.5809,28.5809,352300.0
2009-10-13 11:15:00,39.98,39.99,39.94,39.99,220300.0,28.5881,28.5952,28.5595,28.5952,220300.0
2009-10-13 11:20:00,39.99,39.99,39.95,39.96,172400.0,28.5952,28.5952,28.5666,28.5738,172400.0
2009-10-13 11:25:00,39.96,40.02,39.94,40.01,247700.0,28.5738,28.6167,28.5595,28.6095,247700.0
2009-10-13 11:30:00,40.01,40.05,40.01,40.03,840900.0,28.6095,28.6381,28.6095,28.6238,840900.0
2009-10-13 11:35:00,40.02,40.09,40.01,40.08,649000.0,28.6167,28.6667,28.6095,28.6596,649000.0
2009-10-13 11:40:00,40.09,40.17,40.09,40.16,759600.0,28.6667,28.7239,28.6667,28.7168,759600.0
2009-10-13 11:45:00,40.17,40.21,40.15,40.16,662600.0,28.7239,28.7525,28.7096,28.7168,662600.0
2009-10-13 11:50:00,40.16,40.23,40.16,40.2,477800.0,28.7168,28.7668,28.7168,28.7454,477800.0
2009-10-13 11:55:00,40.2,40.23,40.17,40.19,411100.0,28.7454,28.7668,28.7239,28.7382,411100.0
2009-10-13 12:00:00,40.2,40.24,40.19,40.24,511200.0,28.7454,28.774,28.7382,28.774,511200.0
2009-10-13 12:05:00,40.24,40.24,40.18,40.2,310700.0,28.774,28.774,28.7311,28.7454,310700.0
2009-10-13 12:10:00,40.2,40.23,40.19,40.22,479800.0,28.7454,28.7668,28.7382,28.7597,479800.0
2009-10-13 12:15:00,40.22,40.22,40.18,40.19,63000.0,28.7597,28.7597,28.7311,28.7382,63000.0
2009-10-13 12:20:00,40.18,40.19,40.1,40.13,813000.0,28.7311,28.7382,28.6739,28.6953,813000.0
2009-10-13 12:25:00,40.13,40.14,40.12,40.13,199400.0,28.6953,28.7025,28.6882,28.6953,199400.0
2009-10-13 12:30:00,40.13,40.17,40.12,40.16,279900.0,28.6953,28.7239,28.6882,28.7168,279900.0
2009-10-13 12:35:00,40.16,40.18,40.15,40.18,150600.0,28.7168,28.7311,28.7096,28.7311,150600.0
2009-10-13 12:40:00,40.17,40.17,40.13,40.14,110500.0,28.7239,28.7239,28.6953,28.7025,110500.0
2009-10-13 12:45:00,40.14,40.17,40.14,40.14,96700.0,28.7025,28.7239,28.7025,28.7025,96700.0
2009-10-13 12:50:00,40.15,40.2,40.1,40.18,481000.0,28.7096,28.7454,28.6739,28.7311,481000.0
2009-10-13 12:55:00,40.19,40.19,40.17,40.18,65400.0,28.7382,28.7382,28.7239,28.7311,65400.0
2009-10-13 13:00:00,40.17,40.19,40.16,40.16,79200.0,28.7239,28.7382,28.7168,28.7168,79200.0
2009-10-13 13:05:00,40.16,40.18,40.16,40.18,170800.0,28.7168,28.7311,28.7168,28.7311,170800.0
2009-10-13 13:10:00,40.18,40.21,40.13,40.21,422900.0,28.7311,28.7525,28.6953,28.7525,422900.0
2009-10-13 13:15:00,40.2,40.23,40.13,40.21,241400.0,28.7454,28.7668,28.6953,28.7525,241400.0
2009-10-13 13:20:00,40.22,40.22,40.17,40.17,83900.0,28.7597,28.7597,28.7239,28.7239,83900.0
2009-10-13 13:25:00,40.17,40.24,40.17,40.23,873600.0,28.7239,28.774,28.7239,28.7668,873600.0
2009-10-13 13:30:00,40.22,40.25,40.22,40.23,562900.0,28.7597,28.7811,28.7597,28.7668,562900.0
2009-10-13 13:35:00,40.23,40.26,40.2,40.25,1500400.0,28.7668,28.7883,28.7454,28.7811,1500400.0
2009-10-13 13:40:00,40.25,40.26,40.24,40.24,710100.0,28.7811,28.7883,28.774,28.774,710100.0
2009-10-13 13:45:00,40.24,40.24,40.21,40.23,1536900.0,28.774,28.774,28.7525,28.7668,1536900.0
2009-10-13 13:50:00,40.23,40.25,40.2,40.25,1247000.0,28.7668,28.7811,28.7454,28.7811,1247000.0
2009-10-13 13:55:00,40.24,40.31,40.24,40.29,1198000.0,28.774,28.824,28.774,28.8097,1198000.0
2009-10-13 14:00:00,40.3,40.31,40.23,40.23,631200.0,28.8169,28.824,28.7668,28.7668,631200.0
2009-10-13 14:05:00,40.22,40.23,40.16,40.16,874000.0,28.7597,28.7668,28.7168,28.7168,874000.0
2009-10-13 14:10:00,40.15,40.21,40.14,40.2,1441000.0,28.7096,28.7525,28.7025,28.7454,1441000.0
2009-10-13 14:15:00,40.2,40.22,40.18,40.21,200200.0,28.7454,28.7597,28.7311,28.7525,200200.0
2009-10-13 14:20:00,40.2,40.24,40.18,40.23,378400.0,28.7454,28.774,28.7311,28.7668,378400.0
2009-10-13 14:25:00,40.23,40.24,40.2,40.21,230300.0,28.7668,28.774,28.7454,28.7525,230300.0
2009-10-13 14:30:00,40.21,40.23,40.19,40.19,173300.0,28.7525,28.7668,28.7382,28.7382,173300.0
2009-10-13 14:35:00,40.2,40.23,40.19,40.19,297500.0,28.7454,28.7668,28.7382,28.7382,297500.0
2009-10-13 14:40:00,40.2,40.24,40.19,40.24,249300.0,28.7454,28.774,28.7382,28.774,249300.0
2009-10-13 14:45:00,40.23,40.28,40.22,40.28,437000.0,28.7668,28.8026,28.7597,28.8026,437000.0
2009-10-13 14:50:00,40.28,40.28,40.23,40.25,295000.0,28.8026,28.8026,28.7668,28.7811,295000.0
2009-10-13 14:55:00,40.26,40.26,40.21,40.25,349300.0,28.7883,28.7883,28.7525,28.7811,349300.0
2009-10-13 15:00:00,40.25,40.3,40.23,40.3,617200.0,28.7811,28.8169,28.7668,28.8169,617200.0
2009-10-13 15:05:00,40.3,40.33,40.26,40.26,274900.0,28.8169,28.8383,28.7883,28.7883,274900.0
2009-10-13 15:10:00,40.26,40.28,40.25,40.28,422200.0,28.7883,28.8026,28.7811,28.8026,422200.0
2009-10-13 15:15:00,40.28,40.32,40.26,40.27,955100.0,28.8026,28.8312,28.7883,28.7954,955100.0
2009-10-13 15:20:00,40.27,40.3,40.23,40.29,648200.0,28.7954,28.8169,28.7668,28.8097,648200.0
2009-10-13 15:25:00,40.29,40.3,40.26,40.27,436400.0,28.8097,28.8169,28.7883,28.7954,436400.0
2009-10-13 15:30:00,40.26,40.28,40.24,40.27,1326800.0,28.7883,28.8026,28.774,28.7954,1326800.0
2009-10-13 15:35:00,40.26,40.27,40.19,40.22,1186600.0,28.7883,28.7954,28.7382,28.7597,1186600.0
2009-10-13 15:40:00,40.21,40.23,40.19,40.21,507200.0,28.7525,28.7668,28.7382,28.7525,507200.0
2009-10-13 15:45:00,40.21,40.23,40.18,40.21,529400.0,28.7525,28.7668,28.7311,28.7525,529400.0
2009-10-13 15:50:00,40.2,40.24,40.19,40.2,2277000.0,28.7454,28.774,28.7382,28.7454,2277000.0
2009-10-13 15:55:00,40.21,40.27,40.19,40.26,1900100.0,28.7525,28.7954,28.7382,28.7883,1900100.0
2009-10-14 09:30:00,41.08,41.17,41.03,41.15,2330200.0,29.3746,29.439,29.3389,29.4247,2330200.0
2009-10-14 09:35:00,41.15,41.2,41.1,41.1,4161700.0,29.4247,29.4604,29.3889,29.3889,4161700.0
2009-10-14 09:40:00,41.11,41.17,41.1,41.15,991800.0,29.3961,29.439,29.3889,29.4247,991800.0
2009-10-14 09:45:00,41.15,41.15,41.0,41.0,1927800.0,29.4247,29.4247,29.3174,29.3174,1927800.0
2009-10-14 09:50:00,41.01,41.15,41.0,41.11,928600.0,29.3246,29.4247,29.3174,29.3961,928600.0
2009-10-14 09:55:00,41.1,41.12,41.05,41.11,1026800.0,29.3889,29.4032,29.3532,29.3961,1026800.0
2009-10-14 10:00:00,41.11,41.11,41.04,41.09,949100.0,29.3961,29.3961,29.346,29.3818,949100.0
2009-10-14 10:05:00,41.09,41.11,41.06,41.08,879200.0,29.3818,29.3961,29.3603,29.3746,879200.0
2009-10-14 10:10:00,41.08,41.11,41.03,41.09,708900.0,29.3746,29.3961,29.3389,29.3818,708900.0
2009-10-14 10:15:00,41.1,41.12,41.06,41.1,820600.0,29.3889,29.4032,29.3603,29.3889,820600.0
2009-10-14 10:20:00,41.1,41.11,41.0,41.01,999600.0,29.3889,29.3961,29.3174,29.3246,999600.0
2009-10-14 10:25:00,41.01,41.11,41.0,41.03,1375100.0,29.3246,29.3961,29.3174,29.3389,1375100.0
2009-10-14 10:30:00,41.03,41.06,40.95,40.99,1557900.0,29.3389,29.3603,29.2817,29.3103,1557900.0
2009-10-14 10:35:00,40.98,41.03,40.98,41.01,358300.0,29.3031,29.3389,29.3031,29.3246,358300.0
2009-10-14 10:40:00,41.01,41.03,41.0,41.02,267900.0,29.3246,29.3389,29.3174,29.3317,267900.0
2009-10-14 10:45:00,41.02,41.03,41.0,41.03,432700.0,29.3317,29.3389,29.3174,29.3389,432700.0
2009-10-14 10:50:00,41.03,41.05,41.02,41.04,307600.0,29.3389,29.3532,29.3317,29.346,307600.0
2009-10-14 10:55:00,41.04,41.12,41.04,41.1,650400.0,29.346,29.4032,29.346,29.3889,650400.0
2009-10-14 11:00:00,41.11,41.17,41.1,41.14,824300.0,29.3961,29.439,29.3889,29.4175,824300.0
2009-10-14 11:05:00,41.15,41.17,41.11,41.14,578600.0,29.4247,29.439,29.3961,29.4175,578600.0
2009-10-14 11:10:00,41.14,41.19,41.13,41.18,1491400.0,29.4175,29.4533,29.4104,29.4461,1491400.0
2009-10-14 11:15:00,41.17,41.19,41.16,41.19,2052200.0,29.439,29.4533,29.4318,29.4533,2052200.0
2009-10-14 11:20:00,41.19,41.2,41.17,41.2,906300.0,29.4533,29.4604,29.439,29.4604,906300.0
2009-10-14 11:25:00,41.2,41.24,41.18,41.19,920500.0,29.4604,29.489,29.4461,29.4533,920500.0
2009-10-14 11:30:00,41.19,41.23,41.18,41.22,720400.0,29.4533,29.4819,29.4461,29.4747,720400.0
2009-10-14 11:35:00,41.23,41.23,41.16,41.17,579600.0,29.4819,29.4819,29.4318,29.439,579600.0
2009-10-14 11:40:00,41.17,41.19,41.15,41.17,473200.0,29.439,29.4533,29.4247,29.439,473200.0
2009-10-14 11:45:00,41.17,41.22,41.17,41.21,718800.0,29.439,29.4747,29.439,29.4676,718800.0
2009-10-14 11:50:00,41.22,41.22,41.19,41.2,576600.0,29.4747,29.4747,29.4533,29.4604,576600.0
2009-10-14 11:55:00,41.2,41.21,41.19,41.2,379100.0,29.4604,29.4676,29.4533,29.4604,379100.0
2009-10-14 12:00:00,41.2,41.22,41.19,41.21,316900.0,29.4604,29.4747,29.4533,29.4676,316900.0
2009-10-14 12:05:00,41.21,41.22,41.18,41.19,746800.0,29.4676,29.4747,29.4461,29.4533,746800.0
2009-10-14 12:10:00,41.19,41.2,41.17,41.18,1315000.0,29.4533,29.4604,29.439,29.4461,1315000.0
2009-10-14 12:15:00,41.17,41.2,41.15,41.16,455700.0,29.439,29.4604,29.4247,29.4318,455700.0
2009-10-14 12:20:00,41.16,41.18,41.14,41.16,845600.0,29.4318,29.4461,29.4175,29.4318,845600.0
2009-10-14 12:25:00,41.16,41.19,41.15,41.16,499500.0,29.4318,29.4533,29.4247,29.4318,499500.0
2009-10-14 12:30:00,41.17,41.18,41.15,41.17,592400.0,29.439,29.4461,29.4247,29.439,592400.0
2009-10-14 12:35:00,41.18,41.19,41.14,41.16,396200.0,29.4461,29.4533,29.4175,29.4318,396200.0
2009-10-14 12:40:00,41.17,41.17,41.14,41.15,393400.0,29.439,29.439,29.4175,29.4247,393400.0
2009-10-14 12:45:00,41.15,41.21,41.15,41.17,572300.0,29.4247,29.4676,29.4247,29.439,572300.0
2009-10-14 12:50:00,41.17,41.2,41.16,41.2,288600.0,29.439,29.4604,29.4318,29.4604,288600.0
2009-10-14 12:55:00,41.2,41.22,41.19,41.22,344800.0,29.4604,29.4747,29.4533,29.4747,344800.0
2009-10-14 13:00:00,41.21,41.23,41.2,41.23,333500.0,29.4676,29.4819,29.4604,29.4819,333500.0
2009-10-14 13:05:00,41.23,41.25,41.22,41.25,628000.0,29.4819,29.4962,29.4747,29.4962,628000.0
2009-10-14 13:10:00,41.24,41.29,41.18,41.28,975100.0,29.489,29.5248,29.4461,29.5176,975100.0
2009-10-14 13:15:00,41.28,41.3,41.25,41.3,468500.0,29.5176,29.5319,29.4962,29.5319,468500.0
2009-10-14 13:20:00,41.29,41.3,41.22,41.25,1431000.0,29.5248,29.5319,29.4747,29.4962,1431000.0
2009-10-14 13:25:00,41.25,41.29,41.23,41.26,1103600.0,29.4962,29.5248,29.4819,29.5033,1103600.0
2009-10-14 13:30:00,41.25,41.28,41.23,41.25,991700.0,29.4962,29.5176,29.4819,29.4962,991700.0
2009-10-14 13:35:00,41.25,41.3,41.24,41.27,423500.0,29.4962,29.5319,29.489,29.5105,423500.0
2009-10-14 13:40:00,41.27,41.3,41.27,41.29,644800.0,29.5105,29.5319,29.5105,29.5248,644800.0
2009-10-14 13:45:00,41.28,41.29,41.27,41.28,334000.0,29.5176,29.5248,29.5105,29.5176,334000.0
2009-10-14 13:50:00,41.28,41.3,41.27,41.29,234600.0,29.5176,29.5319,29.5105,29.5248,234600.0
2009-10-14 13:55:00,41.3,41.3,41.26,41.29,781500.0,29.5319,29.5319,29.5033,29.5248,781500.0
2009-10-14 14:00:00,41.29,41.33,41.28,41.31,507400.0,29.5248,29.5534,29.5176,29.5391,507400.0
2009-10-14 14:05:00,41.32,41.37,41.31,41.37,764800.0,29.5462,29.582,29.5391,29.582,764800.0
2009-10-14 14:10:00,41.37,41.38,41.32,41.32,932700.0,29.582,29.5891,29.5462,29.5462,932700.0
2009-10-14 14:15:00,41.33,41.36,41.32,41.36,796200.0,29.5534,29.5748,29.5462,29.5748,796200.0
2009-10-14 14:20:00,41.36,41.37,41.33,41.37,552200.0,29.5748,29.582,29.5534,29.582,552200.0
2009-10-14 14:25:00,41.37,41.4,41.34,41.35,1218100.0,29.582,29.6034,29.5605,29.5677,1218100.0
2009-10-14 14:30:00,41.35,41.36,41.33,41.36,389200.0,29.5677,29.5748,29.5534,29.5748,389200.0
2009-10-14 14:35:00,41.36,41.38,41.33,41.34,746800.0,29.5748,29.5891,29.5534,29.5605,746800.0
2009-10-14 14:40:00,41.34,41.35,41.32,41.32,848700.0,29.5605,29.5677,29.5462,29.5462,848700.0
2009-10-14 14:45:00,41.33,41.35,41.29,41.34,1210600.0,29.5534,29.5677,29.5248,29.5605,1210600.0
2009-10-14 14:50:00,41.34,41.36,41.21,41.35,633300.0,29.5605,29.5748,29.4676,29.5677,633300.0
2009-10-14 14:55:00,41.35,41.39,41.35,41.37,859800.0,29.5677,29.5963,29.5677,29.582,859800.0
2009-10-14 15:00:00,41.37,41.44,41.36,41.42,861300.0,29.582,29.632,29.5748,29.6177,861300.0
2009-10-14 15:05:00,41.42,41.46,41.41,41.45,774200.0,29.6177,29.6464,29.6106,29.6392,774200.0
2009-10-14 15:10:00,41.45,41.49,41.44,41.44,1834500.0,29.6392,29.6678,29.632,29.632,1834500.0
2009-10-14 15:15:00,41.44,41.47,41.44,41.46,1233000.0,29.632,29.6535,29.632,29.6464,1233000.0
2009-10-14 15:20:00,41.47,41.48,41.43,41.43,2045400.0,29.6535,29.6607,29.6249,29.6249,2045400.0
2009-10-14 15:25:00,41.43,41.53,41.43,41.51,1351000.0,29.6249,29.6964,29.6249,29.6821,1351000.0
2009-10-14 15:30:00,41.52,41.54,41.49,41.53,1431200.0,29.6893,29.7036,29.6678,29.6964,1431200.0
2009-10-14 15:35:00,41.53,41.55,41.52,41.55,1309000.0,29.6964,29.7107,29.6893,29.7107,1309000.0
2009-10-14 15:40:00,41.55,41.55,41.5,41.5,1833500.0,29.7107,29.7107,29.675,29.675,1833500.0
2009-10-14 15:45:00,41.5,41.51,41.47,41.5,2804900.0,29.675,29.6821,29.6535,29.675,2804900.0
2009-10-14 15:50:00,41.5,41.53,41.49,41.53,2337700.0,29.675,29.6964,29.6678,29.6964,2337700.0
2009-10-14 15:55:00,41.52,41.55,41.51,41.51,5673100.0,29.6893,29.7107,29.6821,29.6821,5673100.0
2009-10-15 09:30:00,41.11,41.17,41.06,41.13,1728800.0,29.3961,29.439,29.3603,29.4104,1728800.0
2009-10-15 09:35:00,41.14,41.17,41.09,41.16,880100.0,29.4175,29.439,29.3818,29.4318,880100.0
2009-10-15 09:40:00,41.16,41.19,41.1,41.11,1729100.0,29.4318,29.4533,29.3889,29.3961,1729100.0
2009-10-15 09:45:00,41.11,41.14,41.09,41.1,1397900.0,29.3961,29.4175,29.3818,29.3889,1397900.0
2009-10-15 09:50:00,41.1,41.15,41.09,41.11,1792800.0,29.3889,29.4247,29.3818,29.3961,1792800.0
2009-10-15 09:55:00,41.11,41.2,41.09,41.19,1712000.0,29.3961,29.4604,29.3818,29.4533,1712000.0
2009-10-15 10:00:00,41.19,41.2,41.1,41.13,3786200.0,29.4533,29.4604,29.3889,29.4104,3786200.0
2009-10-15 10:05:00,41.15,41.17,41.11,41.15,2077400.0,29.4247,29.439,29.3961,29.4247,2077400.0
2009-10-15 10:10:00,41.15,41.17,41.05,41.12,3792600.0,29.4247,29.439,29.3532,29.4032,3792600.0
2009-10-15 10:15:00,41.12,41.15,41.1,41.13,1929600.0,29.4032,29.4247,29.3889,29.4104,1929600.0
2009-10-15 10:20:00,41.13,41.16,41.08,41.14,1502500.0,29.4104,29.4318,29.3746,29.4175,1502500.0
2009-10-15 10:25:00,41.14,41.16,41.09,41.1,1104100.0,29.4175,29.4318,29.3818,29.3889,1104100.0
2009-10-15 10:30:00,41.09,41.14,41.08,41.13,828400.0,29.3818,29.4175,29.3746,29.4104,828400.0
2009-10-15 10:35:00,41.12,41.13,41.04,41.05,1534100.0,29.4032,29.4104,29.346,29.3532,1534100.0
2009-10-15 10:40:00,41.05,41.07,41.02,41.05,940000.0,29.3532,29.3675,29.3317,29.3532,940000.0
2009-10-15 10:45:00,41.06,41.1,41.05,41.06,646600.0,29.3603,29.3889,29.3532,29.3603,646600.0
2009-10-15 10:50:00,41.06,41.12,41.05,41.11,535700.0,29.3603,29.4032,29.3532,29.3961,535700.0
2009-10-15 10:55:00,41.11,41.19,41.11,41.17,614600.0,29.3961,29.4533,29.3961,29.439,614600.0
2009-10-15 11:00:00,41.18,41.23,41.15,41.2,1201600.0,29.4461,29.4819,29.4247,29.4604,1201600.0
2009-10-15 11:05:00,41.2,41.25,41.19,41.23,373500.0,29.4604,29.4962,29.4533,29.4819,373500.0
2009-10-15 11:10:00,41.23,41.25,41.22,41.23,357800.0,29.4819,29.4962,29.4747,29.4819,357800.0
2009-10-15 11:15:00,41.23,41.24,41.19,41.19,328600.0,29.4819,29.489,29.4533,29.4533,328600.0
2009-10-15 11:20:00,41.19,41.2,41.16,41.16,824800.0,29.4533,29.4604,29.4318,29.4318,824800.0
2009-10-15 11:25:00,41.16,41.19,41.15,41.18,276400.0,29.4318,29.4533,29.4247,29.4461,276400.0
2009-10-15 11:30:00,41.18,41.2,41.16,41.16,882600.0,29.4461,29.4604,29.4318,29.4318,882600.0
2009-10-15 11:35:00,41.16,41.21,41.14,41.21,355500.0,29.4318,29.4676,29.4175,29.4676,355500.0
2009-10-15 11:40:00,41.2,41.22,41.18,41.22,439400.0,29.4604,29.4747,29.4461,29.4747,439400.0
2009-10-15 11:45:00,41.22,41.22,41.18,41.21,404300.0,29.4747,29.4747,29.4461,29.4676,404300.0
2009-10-15 11:50:00,41.21,41.25,41.21,41.23,415300.0,29.4676,29.4962,29.4676,29.4819,415300.0
2009-10-15 11:55:00,41.23,41.26,41.21,41.24,811000.0,29.4819,29.5033,29.4676,29.489,811000.0
2009-10-15 12:00:00,41.24,41.29,41.23,41.29,753200.0,29.489,29.5248,29.4819,29.5248,753200.0
2009-10-15 12:05:00,41.29,41.3,41.24,41.25,515900.0,29.5248,29.5319,29.489,29.4962,515900.0
2009-10-15 12:10:00,41.24,41.3,41.24,41.29,486700.0,29.489,29.5319,29.489,29.5248,486700.0
2009-10-15 12:15:00,41.29,41.34,41.28,41.33,439500.0,29.5248,29.5605,29.5176,29.5534,439500.0
2009-10-15 12:20:00,41.33,41.34,41.31,41.32,302300.0,29.5534,29.5605,29.5391,29.5462,302300.0
2009-10-15 12:25:00,41.31,41.37,41.27,41.28,409500.0,29.5391,29.582,29.5105,29.5176,409500.0
2009-10-15 12:30:00,41.27,41.3,41.26,41.29,524100.0,29.5105,29.5319,29.5033,29.5248,524100.0
2009-10-15 12:35:00,41.29,41.3,41.28,41.3,42600.0,29.5248,29.5319,29.5176,29.5319,42600.0
2009-10-15 12:40:00,41.29,41.32,41.29,41.3,353700.0,29.5248,29.5462,29.5248,29.5319,353700.0
2009-10-15 12:45:00,41.31,41.31,41.25,41.28,315900.0,29.5391,29.5391,29.4962,29.5176,315900.0
2009-10-15 12:50:00,41.28,41.29,41.23,41.24,327400.0,29.5176,29.5248,29.4819,29.489,327400.0
2009-10-15 12:55:00,41.24,41.25,41.21,41.23,167500.0,29.489,29.4962,29.4676,29.4819,167500.0
2009-10-15 13:00:00,41.22,41.23,41.21,41.23,149700.0,29.4747,29.4819,29.4676,29.4819,149700.0
2009-10-15 13:05:00,41.23,41.24,41.21,41.23,239100.0,29.4819,29.489,29.4676,29.4819,239100.0
2009-10-15 13:10:00,41.24,41.24,41.2,41.2,193700.0,29.489,29.489,29.4604,29.4604,193700.0
2009-10-15 13:15:00,41.2,41.24,41.2,41.22,214600.0,29.4604,29.489,29.4604,29.4747,214600.0
2009-10-15 13:20:00,41.22,41.24,41.2,41.24,272300.0,29.4747,29.489,29.4604,29.489,272300.0
2009-10-15 13:25:00,41.24,41.27,41.24,41.27,137200.0,29.489,29.5105,29.489,29.5105,137200.0
2009-10-15 13:30:00,41.27,41.29,41.26,41.27,606300.0,29.5105,29.5248,29.5033,29.5105,606300.0
2009-10-15 13:35:00,41.27,41.28,41.25,41.26,270500.0,29.5105,29.5176,29.4962,29.5033,270500.0
2009-10-15 13:40:00,41.26,41.27,41.25,41.27,77100.0,29.5033,29.5105,29.4962,29.5105,77100.0
2009-10-15 13:45:00,41.27,41.28,41.21,41.24,488400.0,29.5105,29.5176,29.4676,29.489,488400.0
2009-10-15 13:50:00,41.23,41.24,41.23,41.24,15800.0,29.4819,29.489,29.4819,29.489,15800.0
2009-10-15 13:55:00,41.23,41.25,41.21,41.21,586500.0,29.4819,29.4962,29.4676,29.4676,586500.0
2009-10-15 14:00:00,41.21,41.24,41.21,41.24,391200.0,29.4676,29.489,29.4676,29.489,391200.0
2009-10-15 14:05:00,41.23,41.27,41.23,41.24,436500.0,29.4819,29.5105,29.4819,29.489,436500.0
2009-10-15 14:10:00,41.24,41.26,41.23,41.24,189000.0,29.489,29.5033,29.4819,29.489,189000.0
2009-10-15 14:15:00,41.24,41.27,41.21,41.27,419200.0,29.489,29.5105,29.4676,29.5105,419200.0
2009-10-15 14:20:00,41.27,41.28,41.24,41.25,450700.0,29.5105,29.5176,29.489,29.4962,450700.0
2009-10-15 14:25:00,41.25,41.28,41.24,41.27,364900.0,29.4962,29.5176,29.489,29.5105,364900.0
2009-10-15 14:30:00,41.27,41.31,41.25,41.31,358800.0,29.5105,29.5391,29.4962,29.5391,358800.0
2009-10-15 14:35:00,41.31,41.33,41.29,41.32,535400.0,29.5391,29.5534,29.5248,29.5462,535400.0
2009-10-15 14:40:00,41.32,41.32,41.3,41.31,418700.0,29.5462,29.5462,29.5319,29.5391,418700.0
2009-10-15 14:45:00,41.32,41.34,41.29,41.34,466200.0,29.5462,29.5605,29.5248,29.5605,466200.0
2009-10-15 14:50:00,41.33,41.38,41.33,41.37,437200.0,29.5534,29.5891,29.5534,29.582,437200.0
2009-10-15 14:55:00,41.37,41.38,41.35,41.37,498000.0,29.582,29.5891,29.5677,29.582,498000.0
2009-10-15 15:00:00,41.38,41.38,41.35,41.38,669100.0,29.5891,29.5891,29.5677,29.5891,669100.0
2009-10-15 15:05:00,41.38,41.41,41.37,41.4,1049300.0,29.5891,29.6106,29.582,29.6034,1049300.0
2009-10-15 15:10:00,41.4,41.42,41.23,41.38,1163700.0,29.6034,29.6177,29.4819,29.5891,1163700.0
2009-10-15 15:15:00,41.37,41.38,41.32,41.32,1124400.0,29.582,29.5891,29.5462,29.5462,1124400.0
2009-10-15 15:20:00,41.32,41.34,41.27,41.27,662200.0,29.5462,29.5605,29.5105,29.5105,662200.0
2009-10-15 15:25:00,41.27,41.3,41.25,41.26,591200.0,29.5105,29.5319,29.4962,29.5033,591200.0
2009-10-15 15:30:00,41.25,41.28,41.25,41.26,511700.0,29.4962,29.5176,29.4962,29.5033,511700.0
2009-10-15 15:35:00,41.27,41.3,41.26,41.3,769000.0,29.5105,29.5319,29.5033,29.5319,769000.0
2009-10-15 15:40:00,41.3,41.32,41.27,41.28,1121100.0,29.5319,29.5462,29.5105,29.5176,1121100.0
2009-10-15 15:45:00,41.28,41.34,41.24,41.32,2204300.0,29.5176,29.5605,29.489,29.5462,2204300.0
2009-10-15 15:50:00,41.32,41.35,41.31,41.34,1343900.0,29.5462,29.5677,29.5391,29.5605,1343900.0
2009-10-15 15:55:00,41.35,41.39,41.32,41.34,4163600.0,29.5677,29.5963,29.5462,29.5605,4163600.0
2009-10-16 09:30:00,40.7,40.71,40.52,40.61,2705000.0,29.1029,29.1101,28.9742,29.0386,2705000.0
2009-10-16 09:35:00,40.62,40.7,40.62,40.69,1633800.0,29.0457,29.1029,29.0457,29.0958,1633800.0
2009-10-16 09:40:00,40.69,40.72,40.63,40.64,1264700.0,29.0958,29.1172,29.0529,29.06,1264700.0
2009-10-16 09:45:00,40.65,40.68,40.63,40.67,892800.0,29.0672,29.0886,29.0529,29.0815,892800.0
2009-10-16 09:50:00,40.67,40.73,40.65,40.67,1047100.0,29.0815,29.1244,29.0672,29.0815,1047100.0
2009-10-16 09:55:00,40.67,40.71,40.56,40.56,2649000.0,29.0815,29.1101,29.0028,29.0028,2649000.0
2009-10-16 10:00:00,40.56,40.56,40.35,40.41,3289500.0,29.0028,29.0028,28.8526,28.8955,3289500.0
2009-10-16 10:05:00,40.4,40.46,40.35,40.37,1971000.0,28.8884,28.9313,28.8526,28.8669,1971000.0
2009-10-16 10:10:00,40.37,40.42,40.36,40.4,587900.0,28.8669,28.9027,28.8598,28.8884,587900.0
2009-10-16 10:15:00,40.41,40.47,40.38,40.47,960100.0,28.8955,28.9384,28.8741,28.9384,960100.0
2009-10-16 10:20:00,40.47,40.58,40.46,40.54,1323000.0,28.9384,29.0171,28.9313,28.9885,1323000.0
2009-10-16 10:25:00,40.54,40.55,40.49,40.52,742900.0,28.9885,28.9956,28.9527,28.9742,742900.0
2009-10-16 10:30:00,40.51,40.52,40.47,40.49,465800.0,28.967,28.9742,28.9384,28.9527,465800.0
2009-10-16 10:35:00,40.48,40.51,40.45,40.47,308700.0,28.9456,28.967,28.9241,28.9384,308700.0
2009-10-16 10:40:00,40.46,40.47,40.37,40.42,890400.0,28.9313,28.9384,28.8669,28.9027,890400.0
2009-10-16 10:45:00,40.43,40.48,40.42,40.47,303400.0,28.9098,28.9456,28.9027,28.9384,303400.0
2009-10-16 10:50:00,40.47,40.48,40.43,40.46,501000.0,28.9384,28.9456,28.9098,28.9313,501000.0
2009-10-16 10:55:00,40.46,40.47,40.4,40.47,606200.0,28.9313,28.9384,28.8884,28.9384,606200.0
2009-10-16 11:00:00,40.46,40.52,40.45,40.5,621000.0,28.9313,28.9742,28.9241,28.9599,621000.0
2009-10-16 11:05:00,40.49,40.6,40.49,40.53,1084300.0,28.9527,29.0314,28.9527,28.9813,1084300.0
2009-10-16 11:10:00,40.54,40.56,40.51,40.52,310100.0,28.9885,29.0028,28.967,28.9742,310100.0
2009-10-16 11:15:00,40.52,40.63,40.52,40.61,574200.0,28.9742,29.0529,28.9742,29.0386,574200.0
2009-10-16 11:20:00,40.61,40.64,40.59,40.59,620500.0,29.0386,29.06,29.0242,29.0242,620500.0
2009-10-16 11:25:00,40.6,40.62,40.56,40.62,429200.0,29.0314,29.0457,29.0028,29.0457,429200.0
2009-10-16 11:30:00,40.62,40.63,40.54,40.54,528100.0,29.0457,29.0529,28.9885,28.9885,528100.0
2009-10-16 11:35:00,40.54,40.56,40.53,40.54,97000.0,28.9885,29.0028,28.9813,28.9885,97000.0
2009-10-16 11:40:00,40.53,40.54,40.5,40.53,338400.0,28.9813,28.9885,28.9599,28.9813,338400.0
2009-10-16 11:45:00,40.54,40.57,40.52,40.55,380100.0,28.9885,29.0099,28.9742,28.9956,380100.0
2009-10-16 11:50:00,40.55,40.55,40.52,40.54,191500.0,28.9956,28.9956,28.9742,28.9885,191500.0
2009-10-16 11:55:00,40.53,40.62,40.53,40.59,402200.0,28.9813,29.0457,28.9813,29.0242,402200.0
2009-10-16 12:00:00,40.6,40.64,40.59,40.63,628700.0,29.0314,29.06,29.0242,29.0529,628700.0
2009-10-16 12:05:00,40.64,40.66,40.63,40.65,443100.0,29.06,29.0743,29.0529,29.0672,443100.0
2009-10-16 12:10:00,40.65,40.68,40.64,40.65,1165400.0,29.0672,29.0886,29.06,29.0672,1165400.0
2009-10-16 12:15:00,40.65,40.68,40.63,40.65,633400.0,29.0672,29.0886,29.0529,29.0672,633400.0
2009-10-16 12:20:00,40.64,40.65,40.61,40.64,440700.0,29.06,29.0672,29.0386,29.06,440700.0
2009-10-16 12:25:00,40.64,40.66,40.6,40.62,627500.0,29.06,29.0743,29.0314,29.0457,627500.0
2009-10-16 12:30:00,40.62,40.65,40.62,40.62,413000.0,29.0457,29.0672,29.0457,29.0457,413000.0
2009-10-16 12:35:00,40.62,40.65,40.62,40.64,296800.0,29.0457,29.0672,29.0457,29.06,296800.0
2009-10-16 12:40:00,40.63,40.64,40.61,40.62,341700.0,29.0529,29.06,29.0386,29.0457,341700.0
2009-10-16 12:45:00,40.61,40.64,40.59,40.64,591000.0,29.0386,29.06,29.0242,29.06,591000.0
2009-10-16 12:50:00,40.63,40.66,40.62,40.64,563700.0,29.0529,29.0743,29.0457,29.06,563700.0
2009-10-16 12:55:00,40.64,40.68,40.63,40.67,448100.0,29.06,29.0886,29.0529,29.0815,448100.0
2009-10-16 13:00:00,40.66,40.67,40.66,40.66,86000.0,29.0743,29.0815,29.0743,29.0743,86000.0
2009-10-16 13:05:00,40.66,40.67,40.63,40.65,561700.0,29.0743,29.0815,29.0529,29.0672,561700.0
2009-10-16 13:10:00,40.65,40.75,40.65,40.72,1479900.0,29.0672,29.1387,29.0672,29.1172,1479900.0
2009-10-16 13:15:00,40.73,40.76,40.65,40.76,3482800.0,29.1244,29.1458,29.0672,29.1458,3482800.0
2009-10-16 13:20:00,40.76,40.8,40.74,40.8,322700.0,29.1458,29.1744,29.1315,29.1744,322700.0
2009-10-16 13:25:00,40.79,40.86,40.79,40.86,418000.0,29.1673,29.2173,29.1673,29.2173,418000.0
2009-10-16 13:30:00,40.86,40.88,40.81,40.82,1127200.0,29.2173,29.2316,29.1816,29.1887,1127200.0
2009-10-16 13:35:00,40.81,40.87,40.81,40.83,490200.0,29.1816,29.2245,29.1816,29.1959,490200.0
2009-10-16 13:40:00,40.82,40.86,40.82,40.84,392800.0,29.1887,29.2173,29.1887,29.203,392800.0
2009-10-16 13:45:00,40.85,40.87,40.84,40.86,440700.0,29.2102,29.2245,29.203,29.2173,440700.0
2009-10-16 13:50:00,40.86,40.89,40.83,40.84,690500.0,29.2173,29.2388,29.1959,29.203,690500.0
2009-10-16 13:55:00,40.85,40.85,40.81,40.81,649400.0,29.2102,29.2102,29.1816,29.1816,649400.0
2009-10-16 14:00:00,40.81,40.83,40.8,40.8,674300.0,29.1816,29.1959,29.1744,29.1744,674300.0
2009-10-16 14:05:00,40.8,40.81,40.74,40.76,417800.0,29.1744,29.1816,29.1315,29.1458,417800.0
2009-10-16 14:10:00,40.76,40.78,40.72,40.74,1030100.0,29.1458,29.1601,29.1172,29.1315,1030100.0
2009-10-16 14:15:00,40.74,40.76,40.67,40.75,1696200.0,29.1315,29.1458,29.0815,29.1387,1696200.0
2009-10-16 14:20:00,40.76,40.83,40.75,40.83,1314300.0,29.1458,29.1959,29.1387,29.1959,1314300.0
2009-10-16 14:25:00,40.82,40.85,40.78,40.82,945600.0,29.1887,29.2102,29.1601,29.1887,945600.0
2009-10-16 14:30:00,40.81,40.85,40.79,40.82,681000.0,29.1816,29.2102,29.1673,29.1887,681000.0
2009-10-16 14:35:00,40.81,40.85,40.81,40.85,207600.0,29.1816,29.2102,29.1816,29.2102,207600.0
2009-10-16 14:40:00,40.84,40.84,40.8,40.8,114200.0,29.203,29.203,29.1744,29.1744,114200.0
2009-10-16 14:45:00,40.81,40.81,40.78,40.8,165900.0,29.1816,29.1816,29.1601,29.1744,165900.0
2009-10-16 14:50:00,40.8,40.8,40.79,40.8,64500.0,29.1744,29.1744,29.1673,29.1744,64500.0
2009-10-16 14:55:00,40.79,40.8,40.78,40.78,107300.0,29.1673,29.1744,29.1601,29.1601,107300.0
2009-10-16 15:00:00,40.79,40.8,40.78,40.8,139300.0,29.1673,29.1744,29.1601,29.1744,139300.0
2009-10-16 15:05:00,40.8,40.81,40.79,40.8,214800.0,29.1744,29.1816,29.1673,29.1744,214800.0
2009-10-16 15:10:00,40.8,40.84,40.79,40.81,768000.0,29.1744,29.203,29.1673,29.1816,768000.0
2009-10-16 15:15:00,40.81,40.85,40.78,40.81,908800.0,29.1816,29.2102,29.1601,29.1816,908800.0
2009-10-16 15:20:00,40.81,40.82,40.78,40.8,471400.0,29.1816,29.1887,29.1601,29.1744,471400.0
2009-10-16 15:25:00,40.81,40.84,40.78,40.83,707600.0,29.1816,29.203,29.1601,29.1959,707600.0
2009-10-16 15:30:00,40.84,40.84,40.78,40.83,764200.0,29.203,29.203,29.1601,29.1959,764200.0
2009-10-16 15:35:00,40.83,40.9,40.82,40.89,1081000.0,29.1959,29.2459,29.1887,29.2388,1081000.0
2009-10-16 15:40:00,40.88,40.92,40.85,40.85,1115000.0,29.2316,29.2602,29.2102,29.2102,1115000.0
2009-10-16 15:45:00,40.85,40.87,40.78,40.8,977400.0,29.2102,29.2245,29.1601,29.1744,977400.0
2009-10-16 15:50:00,40.8,40.8,40.73,40.77,2118000.0,29.1744,29.1744,29.1244,29.153,2118000.0
2009-10-16 15:55:00,40.77,40.79,40.69,40.74,3255900.0,29.153,29.1673,29.0958,29.1315,3255900.0
2009-10-19 09:30:00,41.09,41.12,41.03,41.04,1201400.0,29.3818,29.4032,29.3389,29.346,1201400.0
2009-10-19 09:35:00,41.04,41.13,41.04,41.07,1162500.0,29.346,29.4104,29.346,29.3675,1162500.0
2009-10-19 09:40:00,41.08,41.12,41.03,41.03,1233400.0,29.3746,29.4032,29.3389,29.3389,1233400.0
2009-10-19 09:45:00,41.04,41.06,40.95,41.03,2365100.0,29.346,29.3603,29.2817,29.3389,2365100.0
2009-10-19 09:50:00,41.04,41.04,40.96,40.98,1214100.0,29.346,29.346,29.2888,29.3031,1214100.0
2009-10-19 09:55:00,40.97,41.0,40.91,40.95,1101000.0,29.296,29.3174,29.2531,29.2817,1101000.0
2009-10-19 10:00:00,40.94,41.03,40.94,41.02,685300.0,29.2745,29.3389,29.2745,29.3317,685300.0
2009-10-19 10:05:00,41.02,41.05,41.0,41.04,708600.0,29.3317,29.3532,29.3174,29.346,708600.0
2009-10-19 10:10:00,41.03,41.1,41.01,41.07,941300.0,29.3389,29.3889,29.3246,29.3675,941300.0
2009-10-19 10:15:00,41.07,41.07,41.01,41.02,625400.0,29.3675,29.3675,29.3246,29.3317,625400.0
2009-10-19 10:20:00,41.02,41.18,41.02,41.14,1163100.0,29.3317,29.4461,29.3317,29.4175,1163100.0
2009-10-19 10:25:00,41.15,41.18,41.13,41.18,609700.0,29.4247,29.4461,29.4104,29.4461,609700.0
2009-10-19 10:30:00,41.18,41.25,41.18,41.21,1033600.0,29.4461,29.4962,29.4461,29.4676,1033600.0
2009-10-19 10:35:00,41.2,41.24,41.19,41.23,271800.0,29.4604,29.489,29.4533,29.4819,271800.0
2009-10-19 10:40:00,41.24,41.3,41.23,41.26,517400.0,29.489,29.5319,29.4819,29.5033,517400.0
2009-10-19 10:45:00,41.27,41.33,41.27,41.28,765300.0,29.5105,29.5534,29.5105,29.5176,765300.0
2009-10-19 10:50:00,41.27,41.31,41.26,41.29,576300.0,29.5105,29.5391,29.5033,29.5248,576300.0
2009-10-19 10:55:00,41.29,41.34,41.28,41.28,589400.0,29.5248,29.5605,29.5176,29.5176,589400.0
2009-10-19 11:00:00,41.28,41.31,41.27,41.28,582300.0,29.5176,29.5391,29.5105,29.5176,582300.0
2009-10-19 11:05:00,41.27,41.28,41.25,41.27,251500.0,29.5105,29.5176,29.4962,29.5105,251500.0
2009-10-19 11:10:00,41.27,41.31,41.26,41.31,384500.0,29.5105,29.5391,29.5033,29.5391,384500.0
2009-10-19 11:15:00,41.3,41.34,41.3,41.33,642700.0,29.5319,29.5605,29.5319,29.5534,642700.0
2009-10-19 11:20:00,41.32,41.35,41.29,41.35,474600.0,29.5462,29.5677,29.5248,29.5677,474600.0
2009-10-19 11:25:00,41.35,41.42,41.33,41.39,921600.0,29.5677,29.6177,29.5534,29.5963,921600.0
2009-10-19 11:30:00,41.39,41.43,41.37,41.38,567200.0,29.5963,29.6249,29.582,29.5891,567200.0
2009-10-19 11:35:00,41.38,41.4,41.37,41.39,388300.0,29.5891,29.6034,29.582,29.5963,388300.0
2009-10-19 11:40:00,41.38,41.42,41.38,41.39,223800.0,29.5891,29.6177,29.5891,29.5963,223800.0
2009-10-19 11:45:00,41.4,41.44,41.4,41.44,236000.0,29.6034,29.632,29.6034,29.632,236000.0
2009-10-19 11:50:00,41.44,41.5,41.44,41.49,1116400.0,29.632,29.675,29.632,29.6678,1116400.0
2009-10-19 11:55:00,41.49,41.5,41.47,41.5,1205500.0,29.6678,29.675,29.6535,29.675,1205500.0
2009-10-19 12:00:00,41.49,41.5,41.47,41.48,1455900.0,29.6678,29.675,29.6535,29.6607,1455900.0
2009-10-19 12:05:00,41.48,41.5,41.46,41.5,371600.0,29.6607,29.675,29.6464,29.675,371600.0
2009-10-19 12:10:00,41.5,41.52,41.48,41.52,813700.0,29.675,29.6893,29.6607,29.6893,813700.0
2009-10-19 12:15:00,41.52,41.53,41.51,41.52,447600.0,29.6893,29.6964,29.6821,29.6893,447600.0
2009-10-19 12:20:00,41.51,41.52,41.49,41.5,162700.0,29.6821,29.6893,29.6678,29.675,162700.0
2009-10-19 12:25:00,41.49,41.52,41.48,41.49,230600.0,29.6678,29.6893,29.6607,29.6678,230600.0
2009-10-19 12:30:00,41.49,41.5,41.48,41.5,256500.0,29.6678,29.675,29.6607,29.675,256500.0
2009-10-19 12:35:00,41.5,41.5,41.47,41.48,66700.0,29.675,29.675,29.6535,29.6607,66700.0
2009-10-19 12:40:00,41.48,41.51,41.47,41.5,80600.0,29.6607,29.6821,29.6535,29.675,80600.0
2009-10-19 12:45:00,41.5,41.54,41.49,41.53,178300.0,29.675,29.7036,29.6678,29.6964,178300.0
2009-10-19 12:50:00,41.54,41.54,41.48,41.49,436900.0,29.7036,29.7036,29.6607,29.6678,436900.0
2009-10-19 12:55:00,41.49,41.5,41.48,41.49,156500.0,29.6678,29.675,29.6607,29.6678,156500.0
2009-10-19 13:00:00,41.48,41.52,41.44,41.5,847200.0,29.6607,29.6893,29.632,29.675,847200.0
2009-10-19 13:05:00,41.49,41.53,41.49,41.53,189200.0,29.6678,29.6964,29.6678,29.6964,189200.0
2009-10-19 13:10:00,41.52,41.57,41.52,41.53,420700.0,29.6893,29.725,29.6893,29.6964,420700.0
2009-10-19 13:15:00,41.52,41.53,41.48,41.49,357800.0,29.6893,29.6964,29.6607,29.6678,357800.0
2009-10-19 13:20:00,41.48,41.52,41.48,41.49,208300.0,29.6607,29.6893,29.6607,29.6678,208300.0
2009-10-19 13:25:00,41.5,41.54,41.47,41.49,560300.0,29.675,29.7036,29.6535,29.6678,560300.0
2009-10-19 13:30:00,41.48,41.52,41.48,41.52,137400.0,29.6607,29.6893,29.6607,29.6893,137400.0
2009-10-19 13:35:00,41.52,41.59,41.51,41.58,941000.0,29.6893,29.7393,29.6821,29.7322,941000.0
2009-10-19 13:40:00,41.57,41.59,41.54,41.58,533800.0,29.725,29.7393,29.7036,29.7322,533800.0
2009-10-19 13:45:00,41.57,41.57,41.52,41.55,1193100.0,29.725,29.725,29.6893,29.7107,1193100.0
2009-10-19 13:50:00,41.55,41.56,41.53,41.55,253700.0,29.7107,29.7179,29.6964,29.7107,253700.0
2009-10-19 13:55:00,41.55,41.56,41.52,41.53,628700.0,29.7107,29.7179,29.6893,29.6964,628700.0
2009-10-19 14:00:00,41.53,41.55,41.51,41.55,244800.0,29.6964,29.7107,29.6821,29.7107,244800.0
2009-10-19 14:05:00,41.55,41.57,41.5,41.56,241400.0,29.7107,29.725,29.675,29.7179,241400.0
2009-10-19 14:10:00,41.56,41.6,41.54,41.58,363100.0,29.7179,29.7465,29.7036,29.7322,363100.0
2009-10-19 14:15:00,41.59,41.6,41.57,41.57,358600.0,29.7393,29.7465,29.725,29.725,358600.0
2009-10-19 14:20:00,41.57,41.6,41.52,41.56,1159800.0,29.725,29.7465,29.6893,29.7179,1159800.0
2009-10-19 14:25:00,41.55,41.57,41.54,41.55,237500.0,29.7107,29.725,29.7036,29.7107,237500.0
2009-10-19 14:30:00,41.56,41.58,41.53,41.54,268400.0,29.7179,29.7322,29.6964,29.7036,268400.0
2009-10-19 14:35:00,41.54,41.55,41.52,41.53,275200.0,29.7036,29.7107,29.6893,29.6964,275200.0
2009-10-19 14:40:00,41.52,41.55,41.52,41.54,113200.0,29.6893,29.7107,29.6893,29.7036,113200.0
2009-10-19 14:45:00,41.54,41.54,41.49,41.51,507000.0,29.7036,29.7036,29.6678,29.6821,507000.0
2009-10-19 14:50:00,41.5,41.53,41.5,41.52,217800.0,29.675,29.6964,29.675,29.6893,217800.0
2009-10-19 14:55:00,41.53,41.57,41.53,41.57,364000.0,29.6964,29.725,29.6964,29.725,364000.0
2009-10-19 15:00:00,41.56,41.58,41.53,41.57,447000.0,29.7179,29.7322,29.6964,29.725,447000.0
2009-10-19 15:05:00,41.57,41.57,41.53,41.55,196700.0,29.725,29.725,29.6964,29.7107,196700.0
2009-10-19 15:10:00,41.55,41.58,41.51,41.53,493300.0,29.7107,29.7322,29.6821,29.6964,493300.0
2009-10-19 15:15:00,41.53,41.53,41.49,41.52,438100.0,29.6964,29.6964,29.6678,29.6893,438100.0
2009-10-19 15:20:00,41.52,41.52,41.46,41.48,1341800.0,29.6893,29.6893,29.6464,29.6607,1341800.0
2009-10-19 15:25:00,41.48,41.49,41.44,41.47,702000.0,29.6607,29.6678,29.632,29.6535,702000.0
2009-10-19 15:30:00,41.46,41.51,41.46,41.5,774500.0,29.6464,29.6821,29.6464,29.675,774500.0
2009-10-19 15:35:00,41.5,41.51,41.48,41.5,689800.0,29.675,29.6821,29.6607,29.675,689800.0
2009-10-19 15:40:00,41.5,41.53,41.47,41.51,1321500.0,29.675,29.6964,29.6535,29.6821,1321500.0
2009-10-19 15:45:00,41.52,41.55,41.5,41.54,1082400.0,29.6893,29.7107,29.675,29.7036,1082400.0
2009-10-19 15:50:00,41.53,41.54,41.5,41.53,1488600.0,29.6964,29.7036,29.675,29.6964,1488600.0
2009-10-19 15:55:00,41.53,41.54,41.47,41.54,4460400.0,29.6964,29.7036,29.6535,29.7036,4460400.0
2009-10-20 09:30:00,41.31,41.32,41.16,41.21,5321600.0,29.5391,29.5462,29.4318,29.4676,5321600.0
2009-10-20 09:35:00,41.21,41.27,41.12,41.12,2019300.0,29.4676,29.5105,29.4032,29.4032,2019300.0
2009-10-20 09:40:00,41.12,41.17,41.02,41.04,1932700.0,29.4032,29.439,29.3317,29.346,1932700.0
2009-10-20 09:45:00,41.03,41.13,41.0,41.11,1311200.0,29.3389,29.4104,29.3174,29.3961,1311200.0
2009-10-20 09:50:00,41.12,41.12,41.05,41.12,796800.0,29.4032,29.4032,29.3532,29.4032,796800.0
2009-10-20 09:55:00,41.12,41.14,41.04,41.11,888800.0,29.4032,29.4175,29.346,29.3961,888800.0
2009-10-20 10:00:00,41.12,41.2,41.11,41.18,909400.0,29.4032,29.4604,29.3961,29.4461,909400.0
2009-10-20 10:05:00,41.17,41.19,41.14,41.15,460800.0,29.439,29.4533,29.4175,29.4247,460800.0
2009-10-20 10:10:00,41.14,41.18,41.11,41.12,920400.0,29.4175,29.4461,29.3961,29.4032,920400.0
2009-10-20 10:15:00,41.12,41.12,40.93,40.97,2606800.0,29.4032,29.4032,29.2674,29.296,2606800.0
2009-10-20 10:20:00,40.98,41.03,40.96,41.01,787800.0,29.3031,29.3389,29.2888,29.3246,787800.0
2009-10-20 10:25:00,41.0,41.03,40.99,41.01,937400.0,29.3174,29.3389,29.3103,29.3246,937400.0
2009-10-20 10:30:00,40.99,41.02,40.96,40.99,1307800.0,29.3103,29.3317,29.2888,29.3103,1307800.0
2009-10-20 10:35:00,40.98,41.08,40.98,41.07,703200.0,29.3031,29.3746,29.3031,29.3675,703200.0
2009-10-20 10:40:00,41.07,41.1,41.02,41.03,592400.0,29.3675,29.3889,29.3317,29.3389,592400.0
2009-10-20 10:45:00,41.03,41.04,40.98,40.99,693900.0,29.3389,29.346,29.3031,29.3103,693900.0
2009-10-20 10:50:00,41.0,41.05,40.99,41.05,428100.0,29.3174,29.3532,29.3103,29.3532,428100.0
2009-10-20 10:55:00,41.04,41.07,41.02,41.04,773700.0,29.346,29.3675,29.3317,29.346,773700.0
2009-10-20 11:00:00,41.04,41.04,41.0,41.0,486800.0,29.346,29.346,29.3174,29.3174,486800.0
2009-10-20 11:05:00,41.01,41.02,40.99,41.0,1727500.0,29.3246,29.3317,29.3103,29.3174,1727500.0
2009-10-20 11:10:00,41.0,41.01,40.9,40.91,2325700.0,29.3174,29.3246,29.2459,29.2531,2325700.0
2009-10-20 11:15:00,40.91,40.98,40.9,40.97,993900.0,29.2531,29.3031,29.2459,29.296,993900.0
2009-10-20 11:20:00,40.97,41.0,40.96,40.98,798700.0,29.296,29.3174,29.2888,29.3031,798700.0
2009-10-20 11:25:00,40.98,41.05,40.89,40.91,1892200.0,29.3031,29.3532,29.2388,29.2531,1892200.0
2009-10-20 11:30:00,40.91,40.94,40.89,40.91,1918000.0,29.2531,29.2745,29.2388,29.2531,1918000.0
2009-10-20 11:35:00,40.91,40.92,40.74,40.75,1981300.0,29.2531,29.2602,29.1315,29.1387,1981300.0
2009-10-20 11:40:00,40.75,40.78,40.71,40.73,1720500.0,29.1387,29.1601,29.1101,29.1244,1720500.0
2009-10-20 11:45:00,40.73,40.75,40.67,40.74,1691200.0,29.1244,29.1387,29.0815,29.1315,1691200.0
2009-10-20 11:50:00,40.74,40.75,40.71,40.72,1387200.0,29.1315,29.1387,29.1101,29.1172,1387200.0
2009-10-20 11:55:00,40.73,40.74,40.68,40.72,1316600.0,29.1244,29.1315,29.0886,29.1172,1316600.0
2009-10-20 12:00:00,40.71,40.72,40.62,40.64,1643300.0,29.1101,29.1172,29.0457,29.06,1643300.0
2009-10-20 12:05:00,40.64,40.67,40.57,40.66,1331300.0,29.06,29.0815,29.0099,29.0743,1331300.0
2009-10-20 12:10:00,40.67,40.72,40.63,40.72,822700.0,29.0815,29.1172,29.0529,29.1172,822700.0
2009-10-20 12:15:00,40.72,40.72,40.69,40.7,636500.0,29.1172,29.1172,29.0958,29.1029,636500.0
2009-10-20 12:20:00,40.7,40.75,40.69,40.75,970800.0,29.1029,29.1387,29.0958,29.1387,970800.0
2009-10-20 12:25:00,40.74,40.8,40.74,40.77,1380900.0,29.1315,29.1744,29.1315,29.153,1380900.0
2009-10-20 12:30:00,40.78,40.78,40.72,40.75,594300.0,29.1601,29.1601,29.1172,29.1387,594300.0
2009-10-20 12:35:00,40.75,40.99,40.69,40.72,912600.0,29.1387,29.3103,29.0958,29.1172,912600.0
2009-10-20 12:40:00,40.72,40.8,40.71,40.8,1189600.0,29.1172,29.1744,29.1101,29.1744,1189600.0
2009-10-20 12:45:00,40.79,40.83,40.78,40.83,945400.0,29.1673,29.1959,29.1601,29.1959,945400.0
2009-10-20 12:50:00,40.83,40.89,40.82,40.88,1006700.0,29.1959,29.2388,29.1887,29.2316,1006700.0
2009-10-20 12:55:00,40.87,40.89,40.85,40.86,257800.0,29.2245,29.2388,29.2102,29.2173,257800.0
2009-10-20 13:00:00,40.86,40.92,40.86,40.89,347500.0,29.2173,29.2602,29.2173,29.2388,347500.0
2009-10-20 13:05:00,40.89,40.91,40.87,40.9,331700.0,29.2388,29.2531,29.2245,29.2459,331700.0
2009-10-20 13:10:00,40.9,40.95,40.87,40.94,336400.0,29.2459,29.2817,29.2245,29.2745,336400.0
2009-10-20 13:15:00,40.94,40.96,40.9,40.9,519000.0,29.2745,29.2888,29.2459,29.2459,519000.0
2009-10-20 13:20:00,40.9,40.95,40.9,40.92,515200.0,29.2459,29.2817,29.2459,29.2602,515200.0
2009-10-20 13:25:00,40.92,40.93,40.9,40.93,248500.0,29.2602,29.2674,29.2459,29.2674,248500.0
2009-10-20 13:30:00,40.93,40.94,40.9,40.9,526900.0,29.2674,29.2745,29.2459,29.2459,526900.0
2009-10-20 13:35:00,40.91,40.92,40.89,40.9,174600.0,29.2531,29.2602,29.2388,29.2459,174600.0
2009-10-20 13:40:00,40.89,40.91,40.89,40.91,179500.0,29.2388,29.2531,29.2388,29.2531,179500.0
2009-10-20 13:45:00,40.91,40.97,40.9,40.97,558400.0,29.2531,29.296,29.2459,29.296,558400.0
2009-10-20 13:50:00,40.97,40.99,40.94,40.96,671000.0,29.296,29.3103,29.2745,29.2888,671000.0
2009-10-20 13:55:00,40.95,40.96,40.86,40.88,669800.0,29.2817,29.2888,29.2173,29.2316,669800.0
2009-10-20 14:00:00,40.89,40.91,40.86,40.91,594800.0,29.2388,29.2531,29.2173,29.2531,594800.0
2009-10-20 14:05:00,40.9,40.96,40.9,40.95,433300.0,29.2459,29.2888,29.2459,29.2817,433300.0
2009-10-20 14:10:00,40.95,40.97,40.94,40.96,95300.0,29.2817,29.296,29.2745,29.2888,95300.0
2009-10-20 14:15:00,40.97,41.08,40.96,41.07,1403900.0,29.296,29.3746,29.2888,29.3675,1403900.0
2009-10-20 14:20:00,41.06,41.07,41.03,41.03,1207000.0,29.3603,29.3675,29.3389,29.3389,1207000.0
2009-10-20 14:25:00,41.03,41.04,40.97,40.99,527000.0,29.3389,29.346,29.296,29.3103,527000.0
2009-10-20 14:30:00,40.99,41.06,40.97,41.06,525400.0,29.3103,29.3603,29.296,29.3603,525400.0
2009-10-20 14:35:00,41.06,41.07,41.01,41.07,602100.0,29.3603,29.3675,29.3246,29.3675,602100.0
2009-10-20 14:40:00,41.07,41.07,41.02,41.05,376600.0,29.3675,29.3675,29.3317,29.3532,376600.0
2009-10-20 14:45:00,41.05,41.07,41.02,41.03,325700.0,29.3532,29.3675,29.3317,29.3389,325700.0
2009-10-20 14:50:00,41.03,41.05,41.02,41.03,331600.0,29.3389,29.3532,29.3317,29.3389,331600.0
2009-10-20 14:55:00,41.04,41.04,41.0,41.04,366000.0,29.346,29.346,29.3174,29.346,366000.0
2009-10-20 15:00:00,41.04,41.07,40.95,41.05,711700.0,29.346,29.3675,29.2817,29.3532,711700.0
2009-10-20 15:05:00,41.05,41.05,40.97,40.98,622200.0,29.3532,29.3532,29.296,29.3031,622200.0
2009-10-20 15:10:00,40.97,40.98,40.94,40.97,370800.0,29.296,29.3031,29.2745,29.296,370800.0
2009-10-20 15:15:00,40.97,40.99,40.93,40.97,571300.0,29.296,29.3103,29.2674,29.296,571300.0
2009-10-20 15:20:00,40.97,41.0,40.95,40.95,504400.0,29.296,29.3174,29.2817,29.2817,504400.0
2009-10-20 15:25:00,40.95,40.99,40.94,40.99,563300.0,29.2817,29.3103,29.2745,29.3103,563300.0
2009-10-20 15:30:00,40.99,41.05,40.99,41.03,1252400.0,29.3103,29.3532,29.3103,29.3389,1252400.0
2009-10-20 15:35:00,41.04,41.06,41.03,41.05,869400.0,29.346,29.3603,29.3389,29.3532,869400.0
2009-10-20 15:40:00,41.05,41.08,41.02,41.04,924100.0,29.3532,29.3746,29.3317,29.346,924100.0
2009-10-20 15:45:00,41.04,41.04,40.99,41.03,1049400.0,29.346,29.346,29.3103,29.3389,1049400.0
2009-10-20 15:50:00,41.03,41.03,41.0,41.01,859300.0,29.3389,29.3389,29.3174,29.3246,859300.0
2009-10-20 15:55:00,41.02,41.03,40.93,40.94,3633600.0,29.3317,29.3389,29.2674,29.2745,3633600.0
2009-10-21 09:30:00,40.79,40.92,40.76,40.88,1315800.0,29.1673,29.2602,29.1458,29.2316,1315800.0
2009-10-21 09:35:00,40.88,41.03,40.87,41.0,1286000.0,29.2316,29.3389,29.2245,29.3174,1286000.0
2009-10-21 09:40:00,41.0,41.04,40.94,41.01,1711500.0,29.3174,29.346,29.2745,29.3246,1711500.0
2009-10-21 09:45:00,41.01,41.11,40.97,41.08,3145500.0,29.3246,29.3961,29.296,29.3746,3145500.0
2009-10-21 09:50:00,41.08,41.22,41.08,41.2,3362700.0,29.3746,29.4747,29.3746,29.4604,3362700.0
2009-10-21 09:55:00,41.2,41.22,41.13,41.16,929600.0,29.4604,29.4747,29.4104,29.4318,929600.0
2009-10-21 10:00:00,41.16,41.25,41.15,41.24,966600.0,29.4318,29.4962,29.4247,29.489,966600.0
2009-10-21 10:05:00,41.24,41.3,41.23,41.27,857400.0,29.489,29.5319,29.4819,29.5105,857400.0
2009-10-21 10:10:00,41.27,41.28,41.22,41.23,841600.0,29.5105,29.5176,29.4747,29.4819,841600.0
2009-10-21 10:15:00,41.24,41.3,41.24,41.25,1157200.0,29.489,29.5319,29.489,29.4962,1157200.0
2009-10-21 10:20:00,41.25,41.27,41.23,41.26,529800.0,29.4962,29.5105,29.4819,29.5033,529800.0
2009-10-21 10:25:00,41.26,41.27,41.14,41.25,581500.0,29.5033,29.5105,29.4175,29.4962,581500.0
2009-10-21 10:30:00,41.25,41.31,41.2,41.3,1134100.0,29.4962,29.5391,29.4604,29.5319,1134100.0
2009-10-21 10:35:00,41.3,41.35,41.28,41.3,826700.0,29.5319,29.5677,29.5176,29.5319,826700.0
2009-10-21 10:40:00,41.31,41.44,41.31,41.41,1008800.0,29.5391,29.632,29.5391,29.6106,1008800.0
2009-10-21 10:45:00,41.41,41.44,41.37,41.4,1201000.0,29.6106,29.632,29.582,29.6034,1201000.0
2009-10-21 10:50:00,41.39,41.43,41.38,41.42,531300.0,29.5963,29.6249,29.5891,29.6177,531300.0
2009-10-21 10:55:00,41.42,41.42,41.33,41.36,303000.0,29.6177,29.6177,29.5534,29.5748,303000.0
2009-10-21 11:00:00,41.36,41.37,41.25,41.26,2679500.0,29.5748,29.582,29.4962,29.5033,2679500.0
2009-10-21 11:05:00,41.25,41.29,41.22,41.27,1189600.0,29.4962,29.5248,29.4747,29.5105,1189600.0
2009-10-21 11:10:00,41.27,41.27,41.17,41.2,832200.0,29.5105,29.5105,29.439,29.4604,832200.0
2009-10-21 11:15:00,41.2,41.24,41.19,41.24,504100.0,29.4604,29.489,29.4533,29.489,504100.0
2009-10-21 11:20:00,41.24,41.27,41.22,41.25,360300.0,29.489,29.5105,29.4747,29.4962,360300.0
2009-10-21 11:25:00,41.25,41.33,41.24,41.3,306800.0,29.4962,29.5534,29.489,29.5319,306800.0
2009-10-21 11:30:00,41.31,41.32,41.27,41.29,713400.0,29.5391,29.5462,29.5105,29.5248,713400.0
2009-10-21 11:35:00,41.29,41.35,41.28,41.35,635900.0,29.5248,29.5677,29.5176,29.5677,635900.0
2009-10-21 11:40:00,41.35,41.42,41.32,41.33,503800.0,29.5677,29.6177,29.5462,29.5534,503800.0
2009-10-21 11:45:00,41.33,41.36,41.27,41.27,994300.0,29.5534,29.5748,29.5105,29.5105,994300.0
2009-10-21 11:50:00,41.28,41.28,41.21,41.27,580200.0,29.5176,29.5176,29.4676,29.5105,580200.0
2009-10-21 11:55:00,41.27,41.29,41.24,41.25,221800.0,29.5105,29.5248,29.489,29.4962,221800.0
2009-10-21 12:00:00,41.25,41.31,41.25,41.27,257000.0,29.4962,29.5391,29.4962,29.5105,257000.0
2009-10-21 12:05:00,41.28,41.28,41.22,41.23,241800.0,29.5176,29.5176,29.4747,29.4819,241800.0
2009-10-21 12:10:00,41.22,41.25,41.17,41.17,314500.0,29.4747,29.4962,29.439,29.439,314500.0
2009-10-21 12:15:00,41.17,41.24,41.17,41.23,402300.0,29.439,29.489,29.439,29.4819,402300.0
2009-10-21 12:20:00,41.22,41.26,41.2,41.25,184500.0,29.4747,29.5033,29.4604,29.4962,184500.0
2009-10-21 12:25:00,41.26,41.31,41.23,41.29,468100.0,29.5033,29.5391,29.4819,29.5248,468100.0
2009-10-21 12:30:00,41.3,41.32,41.26,41.3,574600.0,29.5319,29.5462,29.5033,29.5319,574600.0
2009-10-21 12:35:00,41.3,41.33,41.29,41.32,208600.0,29.5319,29.5534,29.5248,29.5462,208600.0
2009-10-21 12:40:00,41.32,41.38,41.31,41.33,150600.0,29.5462,29.5891,29.5391,29.5534,150600.0
2009-10-21 12:45:00,41.33,41.4,41.32,41.38,333600.0,29.5534,29.6034,29.5462,29.5891,333600.0
2009-10-21 12:50:00,41.38,41.4,41.32,41.39,293100.0,29.5891,29.6034,29.5462,29.5963,293100.0
2009-10-21 12:55:00,41.39,41.42,41.38,41.39,257300.0,29.5963,29.6177,29.5891,29.5963,257300.0
2009-10-21 13:00:00,41.39,41.39,41.33,41.33,176700.0,29.5963,29.5963,29.5534,29.5534,176700.0
2009-10-21 13:05:00,41.33,41.36,41.32,41.36,165100.0,29.5534,29.5748,29.5462,29.5748,165100.0
2009-10-21 13:10:00,41.36,41.38,41.34,41.37,366600.0,29.5748,29.5891,29.5605,29.582,366600.0
2009-10-21 13:15:00,41.37,41.4,41.35,41.4,265600.0,29.582,29.6034,29.5677,29.6034,265600.0
2009-10-21 13:20:00,41.4,41.42,41.38,41.41,214300.0,29.6034,29.6177,29.5891,29.6106,214300.0
2009-10-21 13:25:00,41.4,41.41,41.37,41.39,277800.0,29.6034,29.6106,29.582,29.5963,277800.0
2009-10-21 13:30:00,41.39,41.39,41.34,41.35,154000.0,29.5963,29.5963,29.5605,29.5677,154000.0
2009-10-21 13:35:00,41.35,41.42,41.33,41.41,337200.0,29.5677,29.6177,29.5534,29.6106,337200.0
2009-10-21 13:40:00,41.41,41.42,41.4,41.42,138800.0,29.6106,29.6177,29.6034,29.6177,138800.0
2009-10-21 13:45:00,41.41,41.42,41.39,41.42,171400.0,29.6106,29.6177,29.5963,29.6177,171400.0
2009-10-21 13:50:00,41.4,41.45,41.4,41.44,131700.0,29.6034,29.6392,29.6034,29.632,131700.0
2009-10-21 13:55:00,41.45,41.55,41.44,41.53,1129700.0,29.6392,29.7107,29.632,29.6964,1129700.0
2009-10-21 14:00:00,41.54,41.54,41.47,41.48,239000.0,29.7036,29.7036,29.6535,29.6607,239000.0
2009-10-21 14:05:00,41.48,41.52,41.44,41.51,400500.0,29.6607,29.6893,29.632,29.6821,400500.0
2009-10-21 14:10:00,41.51,41.52,41.38,41.46,331100.0,29.6821,29.6893,29.5891,29.6464,331100.0
2009-10-21 14:15:00,41.45,41.46,41.38,41.4,486700.0,29.6392,29.6464,29.5891,29.6034,486700.0
2009-10-21 14:20:00,41.39,41.4,41.36,41.4,682200.0,29.5963,29.6034,29.5748,29.6034,682200.0
2009-10-21 14:25:00,41.41,41.44,41.4,41.41,296900.0,29.6106,29.632,29.6034,29.6106,296900.0
2009-10-21 14:30:00,41.41,41.44,41.34,41.36,391300.0,29.6106,29.632,29.5605,29.5748,391300.0
2009-10-21 14:35:00,41.37,41.41,41.35,41.36,255300.0,29.582,29.6106,29.5677,29.5748,255300.0
2009-10-21 14:40:00,41.37,41.42,41.36,41.41,118800.0,29.582,29.6177,29.5748,29.6106,118800.0
2009-10-21 14:45:00,41.41,41.48,41.41,41.46,250000.0,29.6106,29.6607,29.6106,29.6464,250000.0
2009-10-21 14:50:00,41.46,41.47,41.42,41.43,308700.0,29.6464,29.6535,29.6177,29.6249,308700.0
2009-10-21 14:55:00,41.43,41.46,41.42,41.45,126900.0,29.6249,29.6464,29.6177,29.6392,126900.0
2009-10-21 15:00:00,41.45,41.46,41.42,41.45,287200.0,29.6392,29.6464,29.6177,29.6392,287200.0
2009-10-21 15:05:00,41.45,41.47,41.43,41.45,360100.0,29.6392,29.6535,29.6249,29.6392,360100.0
2009-10-21 15:10:00,41.44,41.45,41.39,41.41,403600.0,29.632,29.6392,29.5963,29.6106,403600.0
2009-10-21 15:15:00,41.41,41.42,41.35,41.37,375200.0,29.6106,29.6177,29.5677,29.582,375200.0
2009-10-21 15:20:00,41.37,41.38,41.21,41.26,1478300.0,29.582,29.5891,29.4676,29.5033,1478300.0
2009-10-21 15:25:00,41.26,41.27,41.16,41.19,820000.0,29.5033,29.5105,29.4318,29.4533,820000.0
2009-10-21 15:30:00,41.19,41.19,40.97,40.99,3838200.0,29.4533,29.4533,29.296,29.3103,3838200.0
2009-10-21 15:35:00,40.99,41.06,40.92,41.05,2395500.0,29.3103,29.3603,29.2602,29.3532,2395500.0
2009-10-21 15:40:00,41.05,41.06,40.84,40.85,1781600.0,29.3532,29.3603,29.203,29.2102,1781600.0
2009-10-21 15:45:00,40.86,40.95,40.84,40.88,2078800.0,29.2173,29.2817,29.203,29.2316,2078800.0
2009-10-21 15:50:00,40.87,40.9,40.84,40.87,1985000.0,29.2245,29.2459,29.203,29.2245,1985000.0
2009-10-21 15:55:00,40.86,40.87,40.74,40.76,4100600.0,29.2173,29.2245,29.1315,29.1458,4100600.0
2009-10-22 09:30:00,40.69,40.7,40.61,40.64,1472900.0,29.0958,29.1029,29.0386,29.06,1472900.0
2009-10-22 09:35:00,40.64,40.82,40.63,40.69,1447300.0,29.06,29.1887,29.0529,29.0958,1447300.0
2009-10-22 09:40:00,40.69,40.76,40.61,40.61,1410800.0,29.0958,29.1458,29.0386,29.0386,1410800.0
2009-10-22 09:45:00,40.62,40.66,40.48,40.48,1924900.0,29.0457,29.0743,28.9456,28.9456,1924900.0
2009-10-22 09:50:00,40.48,40.54,40.42,40.54,1548600.0,28.9456,28.9885,28.9027,28.9885,1548600.0
2009-10-22 09:55:00,40.54,40.54,40.41,40.47,2200500.0,28.9885,28.9885,28.8955,28.9384,2200500.0
2009-10-22 10:00:00,40.47,40.49,40.3,40.4,2628200.0,28.9384,28.9527,28.8169,28.8884,2628200.0
2009-10-22 10:05:00,40.4,40.44,40.35,40.39,1052000.0,28.8884,28.917,28.8526,28.8812,1052000.0
2009-10-22 10:10:00,40.39,40.46,40.34,40.44,905100.0,28.8812,28.9313,28.8455,28.917,905100.0
2009-10-22 10:15:00,40.45,40.5,40.4,40.47,1625300.0,28.9241,28.9599,28.8884,28.9384,1625300.0
2009-10-22 10:20:00,40.47,40.62,40.44,40.58,2856600.0,28.9384,29.0457,28.917,29.0171,2856600.0
2009-10-22 10:25:00,40.58,40.6,40.46,40.51,1602000.0,29.0171,29.0314,28.9313,28.967,1602000.0
2009-10-22 10:30:00,40.51,40.56,40.42,40.45,1114000.0,28.967,29.0028,28.9027,28.9241,1114000.0
2009-10-22 10:35:00,40.44,40.52,40.44,40.49,789200.0,28.917,28.9742,28.917,28.9527,789200.0
2009-10-22 10:40:00,40.49,40.56,40.49,40.55,495400.0,28.9527,29.0028,28.9527,28.9956,495400.0
2009-10-22 10:45:00,40.56,40.58,40.49,40.51,477500.0,29.0028,29.0171,28.9527,28.967,477500.0
2009-10-22 10:50:00,40.51,40.63,40.51,40.63,901900.0,28.967,29.0529,28.967,29.0529,901900.0
2009-10-22 10:55:00,40.63,40.68,40.63,40.67,837400.0,29.0529,29.0886,29.0529,29.0815,837400.0
2009-10-22 11:00:00,40.67,40.76,40.67,40.72,1216000.0,29.0815,29.1458,29.0815,29.1172,1216000.0
2009-10-22 11:05:00,40.73,40.77,40.69,40.75,997000.0,29.1244,29.153,29.0958,29.1387,997000.0
2009-10-22 11:10:00,40.75,40.78,40.71,40.76,609500.0,29.1387,29.1601,29.1101,29.1458,609500.0
2009-10-22 11:15:00,40.76,40.77,40.69,40.71,733500.0,29.1458,29.153,29.0958,29.1101,733500.0
2009-10-22 11:20:00,40.71,40.72,40.68,40.7,410700.0,29.1101,29.1172,29.0886,29.1029,410700.0
2009-10-22 11:25:00,40.7,40.77,40.7,40.71,377400.0,29.1029,29.153,29.1029,29.1101,377400.0
2009-10-22 11:30:00,40.71,40.74,40.67,40.7,740600.0,29.1101,29.1315,29.0815,29.1029,740600.0
2009-10-22 11:35:00,40.7,40.74,40.68,40.72,331800.0,29.1029,29.1315,29.0886,29.1172,331800.0
2009-10-22 11:40:00,40.72,40.8,40.72,40.8,557100.0,29.1172,29.1744,29.1172,29.1744,557100.0
2009-10-22 11:45:00,40.8,40.83,40.77,40.8,787400.0,29.1744,29.1959,29.153,29.1744,787400.0
2009-10-22 11:50:00,40.81,40.83,40.73,40.76,617100.0,29.1816,29.1959,29.1244,29.1458,617100.0
2009-10-22 11:55:00,40.75,40.77,40.72,40.75,377600.0,29.1387,29.153,29.1172,29.1387,377600.0
2009-10-22 12:00:00,40.75,40.77,40.73,40.77,244300.0,29.1387,29.153,29.1244,29.153,244300.0
2009-10-22 12:05:00,40.77,40.78,40.74,40.75,458800.0,29.153,29.1601,29.1315,29.1387,458800.0
2009-10-22 12:10:00,40.76,40.78,40.75,40.77,481900.0,29.1458,29.1601,29.1387,29.153,481900.0
2009-10-22 12:15:00,40.76,40.77,40.73,40.73,280500.0,29.1458,29.153,29.1244,29.1244,280500.0
2009-10-22 12:20:00,40.73,40.74,40.68,40.68,192900.0,29.1244,29.1315,29.0886,29.0886,192900.0
2009-10-22 12:25:00,40.68,40.7,40.64,40.65,589100.0,29.0886,29.1029,29.06,29.0672,589100.0
2009-10-22 12:30:00,40.66,40.75,40.66,40.75,666500.0,29.0743,29.1387,29.0743,29.1387,666500.0
2009-10-22 12:35:00,40.74,40.77,40.74,40.74,496000.0,29.1315,29.153,29.1315,29.1315,496000.0
2009-10-22 12:40:00,40.75,40.79,40.74,40.78,282900.0,29.1387,29.1673,29.1315,29.1601,282900.0
2009-10-22 12:45:00,40.78,40.88,40.78,40.85,914600.0,29.1601,29.2316,29.1601,29.2102,914600.0
2009-10-22 12:50:00,40.84,40.87,40.84,40.86,489300.0,29.203,29.2245,29.203,29.2173,489300.0
2009-10-22 12:55:00,40.86,40.88,40.84,40.85,504500.0,29.2173,29.2316,29.203,29.2102,504500.0
2009-10-22 13:00:00,40.85,40.87,40.84,40.87,373700.0,29.2102,29.2245,29.203,29.2245,373700.0
2009-10-22 13:05:00,40.87,40.88,40.84,40.84,391200.0,29.2245,29.2316,29.203,29.203,391200.0
2009-10-22 13:10:00,40.85,40.85,40.8,40.8,263800.0,29.2102,29.2102,29.1744,29.1744,263800.0
2009-10-22 13:15:00,40.8,40.81,40.77,40.8,226900.0,29.1744,29.1816,29.153,29.1744,226900.0
2009-10-22 13:20:00,40.8,40.84,40.79,40.83,273800.0,29.1744,29.203,29.1673,29.1959,273800.0
2009-10-22 13:25:00,40.83,40.84,40.8,40.8,552400.0,29.1959,29.203,29.1744,29.1744,552400.0
2009-10-22 13:30:00,40.8,40.81,40.77,40.8,426800.0,29.1744,29.1816,29.153,29.1744,426800.0
2009-10-22 13:35:00,40.79,40.83,40.79,40.81,245200.0,29.1673,29.1959,29.1673,29.1816,245200.0
2009-10-22 13:40:00,40.82,40.82,40.74,40.75,515600.0,29.1887,29.1887,29.1315,29.1387,515600.0
2009-10-22 13:45:00,40.76,40.79,40.74,40.75,511900.0,29.1458,29.1673,29.1315,29.1387,511900.0
2009-10-22 13:50:00,40.74,40.82,40.74,40.78,585500.0,29.1315,29.1887,29.1315,29.1601,585500.0
2009-10-22 13:55:00,40.78,40.84,40.78,40.83,293500.0,29.1601,29.203,29.1601,29.1959,293500.0
2009-10-22 14:00:00,40.83,40.92,40.82,40.9,905300.0,29.1959,29.2602,29.1887,29.2459,905300.0
2009-10-22 14:05:00,40.9,40.95,40.89,40.93,786000.0,29.2459,29.2817,29.2388,29.2674,786000.0
2009-10-22 14:10:00,40.93,41.0,40.92,41.0,915400.0,29.2674,29.3174,29.2602,29.3174,915400.0
2009-10-22 14:15:00,40.99,41.03,40.97,40.99,808600.0,29.3103,29.3389,29.296,29.3103,808600.0
2009-10-22 14:20:00,40.97,41.05,40.97,41.05,846300.0,29.296,29.3532,29.296,29.3532,846300.0
2009-10-22 14:25:00,41.04,41.07,41.01,41.04,844400.0,29.346,29.3675,29.3246,29.346,844400.0
2009-10-22 14:30:00,41.04,41.08,41.02,41.03,805500.0,29.346,29.3746,29.3317,29.3389,805500.0
2009-10-22 14:35:00,41.02,41.09,41.01,41.09,918800.0,29.3317,29.3818,29.3246,29.3818,918800.0
2009-10-22 14:40:00,41.08,41.1,41.04,41.04,946100.0,29.3746,29.3889,29.346,29.346,946100.0
2009-10-22 14:45:00,41.05,41.06,41.01,41.03,274800.0,29.3532,29.3603,29.3246,29.3389,274800.0
2009-10-22 14:50:00,41.03,41.03,40.99,41.01,311800.0,29.3389,29.3389,29.3103,29.3246,311800.0
2009-10-22 14:55:00,41.01,41.06,41.0,41.05,379100.0,29.3246,29.3603,29.3174,29.3532,379100.0
2009-10-22 15:00:00,41.05,41.11,41.03,41.09,1343400.0,29.3532,29.3961,29.3389,29.3818,1343400.0
2009-10-22 15:05:00,41.09,41.1,41.06,41.08,304200.0,29.3818,29.3889,29.3603,29.3746,304200.0
2009-10-22 15:10:00,41.08,41.1,41.05,41.07,664200.0,29.3746,29.3889,29.3532,29.3675,664200.0
2009-10-22 15:15:00,41.08,41.19,41.07,41.18,1985200.0,29.3746,29.4533,29.3675,29.4461,1985200.0
2009-10-22 15:20:00,41.18,41.23,41.15,41.22,2129700.0,29.4461,29.4819,29.4247,29.4747,2129700.0
2009-10-22 15:25:00,41.22,41.24,40.75,41.21,918800.0,29.4747,29.489,29.1387,29.4676,918800.0
2009-10-22 15:30:00,41.21,41.22,41.15,41.16,747900.0,29.4676,29.4747,29.4247,29.4318,747900.0
2009-10-22 15:35:00,41.16,41.16,41.08,41.1,932300.0,29.4318,29.4318,29.3746,29.3889,932300.0
2009-10-22 15:40:00,41.1,41.12,41.05,41.12,908000.0,29.3889,29.4032,29.3532,29.4032,908000.0
2009-10-22 15:45:00,41.12,41.13,41.09,41.13,655100.0,29.4032,29.4104,29.3818,29.4104,655100.0
2009-10-22 15:50:00,41.13,41.16,41.09,41.09,738700.0,29.4104,29.4318,29.3818,29.3818,738700.0
2009-10-22 15:55:00,41.09,41.14,41.04,41.09,2917400.0,29.3818,29.4175,29.346,29.3818,2917400.0
2009-10-23 09:30:00,41.36,41.42,41.32,41.37,2216400.0,29.5748,29.6177,29.5462,29.582,2216400.0
2009-10-23 09:35:00,41.37,41.4,41.25,41.34,4807000.0,29.582,29.6034,29.4962,29.5605,4807000.0
2009-10-23 09:40:00,41.34,41.34,41.24,41.27,1480500.0,29.5605,29.5605,29.489,29.5105,1480500.0
2009-10-23 09:45:00,41.26,41.28,41.19,41.27,2510200.0,29.5033,29.5176,29.4533,29.5105,2510200.0
2009-10-23 09:50:00,41.27,41.33,41.25,41.29,678500.0,29.5105,29.5534,29.4962,29.5248,678500.0
2009-10-23 09:55:00,41.3,41.31,41.22,41.27,1234100.0,29.5319,29.5391,29.4747,29.5105,1234100.0
2009-10-23 10:00:00,41.27,41.43,41.16,41.17,2600600.0,29.5105,29.6249,29.4318,29.439,2600600.0
2009-10-23 10:05:00,41.16,41.2,41.07,41.15,964800.0,29.4318,29.4604,29.3675,29.4247,964800.0
2009-10-23 10:10:00,41.15,41.17,41.05,41.17,2077900.0,29.4247,29.439,29.3532,29.439,2077900.0
2009-10-23 10:15:00,41.17,41.24,41.11,41.22,1107100.0,29.439,29.489,29.3961,29.4747,1107100.0
2009-10-23 10:20:00,41.23,41.27,41.2,41.24,694200.0,29.4819,29.5105,29.4604,29.489,694200.0
2009-10-23 10:25:00,41.24,41.25,41.16,41.22,599400.0,29.489,29.4962,29.4318,29.4747,599400.0
2009-10-23 10:30:00,41.23,41.23,41.11,41.12,778200.0,29.4819,29.4819,29.3961,29.4032,778200.0
2009-10-23 10:35:00,41.12,41.19,41.09,41.18,924000.0,29.4032,29.4533,29.3818,29.4461,924000.0
2009-10-23 10:40:00,41.18,41.2,41.15,41.15,413000.0,29.4461,29.4604,29.4247,29.4247,413000.0
2009-10-23 10:45:00,41.16,41.2,41.07,41.15,773400.0,29.4318,29.4604,29.3675,29.4247,773400.0
2009-10-23 10:50:00,41.16,41.16,41.07,41.13,808700.0,29.4318,29.4318,29.3675,29.4104,808700.0
2009-10-23 10:55:00,41.13,41.13,40.98,41.0,1053300.0,29.4104,29.4104,29.3031,29.3174,1053300.0
2009-10-23 11:00:00,41.0,41.03,40.96,40.97,663000.0,29.3174,29.3389,29.2888,29.296,663000.0
2009-10-23 11:05:00,40.97,41.02,40.95,41.02,555200.0,29.296,29.3317,29.2817,29.3317,555200.0
2009-10-23 11:10:00,41.03,41.03,40.98,41.0,230200.0,29.3389,29.3389,29.3031,29.3174,230200.0
2009-10-23 11:15:00,41.0,41.01,40.84,40.85,960900.0,29.3174,29.3246,29.203,29.2102,960900.0
2009-10-23 11:20:00,40.85,40.87,40.81,40.86,603100.0,29.2102,29.2245,29.1816,29.2173,603100.0
2009-10-23 11:25:00,40.86,40.94,40.86,40.92,878300.0,29.2173,29.2745,29.2173,29.2602,878300.0
2009-10-23 11:30:00,40.92,40.93,40.88,40.91,617300.0,29.2602,29.2674,29.2316,29.2531,617300.0
2009-10-23 11:35:00,40.91,41.0,40.9,40.96,693800.0,29.2531,29.3174,29.2459,29.2888,693800.0
2009-10-23 11:40:00,40.97,41.02,40.97,41.02,362500.0,29.296,29.3317,29.296,29.3317,362500.0
2009-10-23 11:45:00,41.02,41.04,40.98,41.04,589900.0,29.3317,29.346,29.3031,29.346,589900.0
2009-10-23 11:50:00,41.04,41.11,41.03,41.08,1058900.0,29.346,29.3961,29.3389,29.3746,1058900.0
2009-10-23 11:55:00,41.08,41.08,41.01,41.04,582800.0,29.3746,29.3746,29.3246,29.346,582800.0
2009-10-23 12:00:00,41.04,41.15,41.03,41.1,849200.0,29.346,29.4247,29.3389,29.3889,849200.0
2009-10-23 12:05:00,41.1,41.12,41.08,41.09,473300.0,29.3889,29.4032,29.3746,29.3818,473300.0
2009-10-23 12:10:00,41.08,41.11,40.9,41.01,458900.0,29.3746,29.3961,29.2459,29.3246,458900.0
2009-10-23 12:15:00,41.01,41.02,40.97,41.01,193400.0,29.3246,29.3317,29.296,29.3246,193400.0
2009-10-23 12:20:00,41.01,41.01,40.94,40.97,246000.0,29.3246,29.3246,29.2745,29.296,246000.0
2009-10-23 12:25:00,40.97,41.02,40.96,41.02,172900.0,29.296,29.3317,29.2888,29.3317,172900.0
2009-10-23 12:30:00,41.01,41.03,40.97,40.97,319100.0,29.3246,29.3389,29.296,29.296,319100.0
2009-10-23 12:35:00,40.97,41.05,40.97,41.05,184400.0,29.296,29.3532,29.296,29.3532,184400.0
2009-10-23 12:40:00,41.04,41.05,41.01,41.03,371100.0,29.346,29.3532,29.3246,29.3389,371100.0
2009-10-23 12:45:00,41.03,41.13,41.03,41.12,571700.0,29.3389,29.4104,29.3389,29.4032,571700.0
2009-10-23 12:50:00,41.12,41.13,41.07,41.08,204700.0,29.4032,29.4104,29.3675,29.3746,204700.0
2009-10-23 12:55:00,41.08,41.08,40.97,40.99,406300.0,29.3746,29.3746,29.296,29.3103,406300.0
2009-10-23 13:00:00,40.98,40.98,40.93,40.97,359700.0,29.3031,29.3031,29.2674,29.296,359700.0
2009-10-23 13:05:00,40.98,40.99,40.94,40.97,142000.0,29.3031,29.3103,29.2745,29.296,142000.0
2009-10-23 13:10:00,40.97,41.03,40.97,41.01,125300.0,29.296,29.3389,29.296,29.3246,125300.0
2009-10-23 13:15:00,41.0,41.02,40.96,40.96,181100.0,29.3174,29.3317,29.2888,29.2888,181100.0
2009-10-23 13:20:00,40.96,40.96,40.84,40.88,1555200.0,29.2888,29.2888,29.203,29.2316,1555200.0
2009-10-23 13:25:00,40.87,40.91,40.85,40.86,181400.0,29.2245,29.2531,29.2102,29.2173,181400.0
2009-10-23 13:30:00,40.86,40.86,40.69,40.73,1877200.0,29.2173,29.2173,29.0958,29.1244,1877200.0
2009-10-23 13:35:00,40.74,40.77,40.68,40.72,1208100.0,29.1315,29.153,29.0886,29.1172,1208100.0
2009-10-23 13:40:00,40.72,40.8,40.69,40.8,598800.0,29.1172,29.1744,29.0958,29.1744,598800.0
2009-10-23 13:45:00,40.79,40.8,40.72,40.75,627300.0,29.1673,29.1744,29.1172,29.1387,627300.0
2009-10-23 13:50:00,40.76,40.82,40.72,40.8,616500.0,29.1458,29.1887,29.1172,29.1744,616500.0
2009-10-23 13:55:00,40.79,40.8,40.75,40.75,355200.0,29.1673,29.1744,29.1387,29.1387,355200.0
2009-10-23 14:00:00,40.75,40.76,40.71,40.72,337400.0,29.1387,29.1458,29.1101,29.1172,337400.0
2009-10-23 14:05:00,40.7,40.74,40.64,40.71,1741800.0,29.1029,29.1315,29.06,29.1101,1741800.0
2009-10-23 14:10:00,40.71,40.8,40.7,40.78,709100.0,29.1101,29.1744,29.1029,29.1601,709100.0
2009-10-23 14:15:00,40.78,40.8,40.75,40.78,521500.0,29.1601,29.1744,29.1387,29.1601,521500.0
2009-10-23 14:20:00,40.78,40.9,40.77,40.86,953300.0,29.1601,29.2459,29.153,29.2173,953300.0
2009-10-23 14:25:00,40.86,40.88,40.81,40.81,324500.0,29.2173,29.2316,29.1816,29.1816,324500.0
2009-10-23 14:30:00,40.81,40.83,40.75,40.8,540800.0,29.1816,29.1959,29.1387,29.1744,540800.0
2009-10-23 14:35:00,40.79,40.82,40.78,40.82,167700.0,29.1673,29.1887,29.1601,29.1887,167700.0
2009-10-23 14:40:00,40.82,40.85,40.78,40.84,336800.0,29.1887,29.2102,29.1601,29.203,336800.0
2009-10-23 14:45:00,40.84,40.86,40.78,40.8,178200.0,29.203,29.2173,29.1601,29.1744,178200.0
2009-10-23 14:50:00,40.8,40.81,40.71,40.72,516200.0,29.1744,29.1816,29.1101,29.1172,516200.0
2009-10-23 14:55:00,40.72,40.73,40.69,40.71,378500.0,29.1172,29.1244,29.0958,29.1101,378500.0
2009-10-23 15:00:00,40.71,40.72,40.66,40.68,721600.0,29.1101,29.1172,29.0743,29.0886,721600.0
2009-10-23 15:05:00,40.67,40.75,40.66,40.7,1031700.0,29.0815,29.1387,29.0743,29.1029,1031700.0
2009-10-23 15:10:00,40.7,40.8,40.69,40.78,500700.0,29.1029,29.1744,29.0958,29.1601,500700.0
2009-10-23 15:15:00,40.77,40.79,40.72,40.73,363600.0,29.153,29.1673,29.1172,29.1244,363600.0
2009-10-23 15:20:00,40.72,40.76,40.69,40.69,688100.0,29.1172,29.1458,29.0958,29.0958,688100.0
2009-10-23 15:25:00,40.7,40.72,40.65,40.69,536500.0,29.1029,29.1172,29.0672,29.0958,536500.0
2009-10-23 15:30:00,40.7,40.71,40.61,40.64,1079300.0,29.1029,29.1101,29.0386,29.06,1079300.0
2009-10-23 15:35:00,40.64,40.67,40.55,40.59,1816900.0,29.06,29.0815,28.9956,29.0242,1816900.0
2009-10-23 15:40:00,40.59,40.67,40.57,40.66,1682600.0,29.0242,29.0815,29.0099,29.0743,1682600.0
2009-10-23 15:45:00,40.66,40.72,40.64,40.71,1366600.0,29.0743,29.1172,29.06,29.1101,1366600.0
2009-10-23 15:50:00,40.71,40.77,40.69,40.72,1927900.0,29.1101,29.153,29.0958,29.1172,1927900.0
2009-10-23 15:55:00,40.73,40.8,40.67,40.75,4762900.0,29.1244,29.1744,29.0815,29.1387,4762900.0
2009-10-26 09:30:00,41.1,41.16,41.07,41.09,1879500.0,29.3889,29.4318,29.3675,29.3818,1879500.0
2009-10-26 09:35:00,41.09,41.23,41.06,41.19,1305600.0,29.3818,29.4819,29.3603,29.4533,1305600.0
2009-10-26 09:40:00,41.19,41.21,41.11,41.14,1300100.0,29.4533,29.4676,29.3961,29.4175,1300100.0
2009-10-26 09:45:00,41.14,41.33,41.14,41.27,1577300.0,29.4175,29.5534,29.4175,29.5105,1577300.0
2009-10-26 09:50:00,41.27,41.37,41.14,41.33,2000300.0,29.5105,29.582,29.4175,29.5534,2000300.0
2009-10-26 09:55:00,41.32,41.36,41.28,41.31,976200.0,29.5462,29.5748,29.5176,29.5391,976200.0
2009-10-26 10:00:00,41.3,41.43,41.3,41.36,2576000.0,29.5319,29.6249,29.5319,29.5748,2576000.0
2009-10-26 10:05:00,41.37,41.41,41.32,41.37,611000.0,29.582,29.6106,29.5462,29.582,611000.0
2009-10-26 10:10:00,41.38,41.41,41.35,41.36,395700.0,29.5891,29.6106,29.5677,29.5748,395700.0
2009-10-26 10:15:00,41.37,41.4,41.31,41.36,537500.0,29.582,29.6034,29.5391,29.5748,537500.0
2009-10-26 10:20:00,41.36,41.39,41.33,41.35,370000.0,29.5748,29.5963,29.5534,29.5677,370000.0
2009-10-26 10:25:00,41.35,41.39,41.32,41.33,690100.0,29.5677,29.5963,29.5462,29.5534,690100.0
2009-10-26 10:30:00,41.33,41.39,41.32,41.38,534900.0,29.5534,29.5963,29.5462,29.5891,534900.0
2009-10-26 10:35:00,41.38,41.4,41.25,41.28,1429300.0,29.5891,29.6034,29.4962,29.5176,1429300.0
2009-10-26 10:40:00,41.28,41.3,41.24,41.27,612400.0,29.5176,29.5319,29.489,29.5105,612400.0
2009-10-26 10:45:00,41.27,41.33,41.25,41.32,529000.0,29.5105,29.5534,29.4962,29.5462,529000.0
2009-10-26 10:50:00,41.3,41.31,41.26,41.3,611400.0,29.5319,29.5391,29.5033,29.5319,611400.0
2009-10-26 10:55:00,41.3,41.3,41.21,41.27,816500.0,29.5319,29.5319,29.4676,29.5105,816500.0
2009-10-26 11:00:00,41.27,41.28,41.22,41.25,458800.0,29.5105,29.5176,29.4747,29.4962,458800.0
2009-10-26 11:05:00,41.25,41.34,41.25,41.32,658000.0,29.4962,29.5605,29.4962,29.5462,658000.0
2009-10-26 11:10:00,41.31,41.33,41.19,41.21,734900.0,29.5391,29.5534,29.4533,29.4676,734900.0
2009-10-26 11:15:00,41.2,41.21,41.13,41.14,822300.0,29.4604,29.4676,29.4104,29.4175,822300.0
2009-10-26 11:20:00,41.14,41.18,41.11,41.14,939700.0,29.4175,29.4461,29.3961,29.4175,939700.0
2009-10-26 11:25:00,41.13,41.18,41.04,41.04,1180300.0,29.4104,29.4461,29.346,29.346,1180300.0
2009-10-26 11:30:00,41.04,41.05,40.75,40.79,3170300.0,29.346,29.3532,29.1387,29.1673,3170300.0
2009-10-26 11:35:00,40.79,40.8,40.59,40.72,1971300.0,29.1673,29.1744,29.0242,29.1172,1971300.0
2009-10-26 11:40:00,40.72,40.74,40.67,40.69,723600.0,29.1172,29.1315,29.0815,29.0958,723600.0
2009-10-26 11:45:00,40.68,40.73,40.65,40.71,772000.0,29.0886,29.1244,29.0672,29.1101,772000.0
2009-10-26 11:50:00,40.71,40.77,40.68,40.69,348600.0,29.1101,29.153,29.0886,29.0958,348600.0
2009-10-26 11:55:00,40.69,40.75,40.47,40.49,1302700.0,29.0958,29.1387,28.9384,28.9527,1302700.0
2009-10-26 12:00:00,40.49,40.56,40.42,40.42,1971500.0,28.9527,29.0028,28.9027,28.9027,1971500.0
2009-10-26 12:05:00,40.42,40.52,40.37,40.49,2424800.0,28.9027,28.9742,28.8669,28.9527,2424800.0
2009-10-26 12:10:00,40.49,40.59,40.48,40.58,706700.0,28.9527,29.0242,28.9456,29.0171,706700.0
2009-10-26 12:15:00,40.58,40.6,40.55,40.58,826000.0,29.0171,29.0314,28.9956,29.0171,826000.0
2009-10-26 12:20:00,40.57,40.58,40.53,40.57,321200.0,29.0099,29.0171,28.9813,29.0099,321200.0
2009-10-26 12:25:00,40.57,40.57,40.5,40.54,299700.0,29.0099,29.0099,28.9599,28.9885,299700.0
2009-10-26 12:30:00,40.54,40.55,40.49,40.5,400900.0,28.9885,28.9956,28.9527,28.9599,400900.0
2009-10-26 12:35:00,40.5,40.55,40.44,40.54,581100.0,28.9599,28.9956,28.917,28.9885,581100.0
2009-10-26 12:40:00,40.55,40.55,40.49,40.5,501600.0,28.9956,28.9956,28.9527,28.9599,501600.0
2009-10-26 12:45:00,40.5,40.51,40.42,40.46,550900.0,28.9599,28.967,28.9027,28.9313,550900.0
2009-10-26 12:50:00,40.46,40.53,40.44,40.53,540700.0,28.9313,28.9813,28.917,28.9813,540700.0
2009-10-26 12:55:00,40.52,40.63,40.51,40.6,1485000.0,28.9742,29.0529,28.967,29.0314,1485000.0
2009-10-26 13:00:00,40.61,40.62,40.58,40.61,642300.0,29.0386,29.0457,29.0171,29.0386,642300.0
2009-10-26 13:05:00,40.61,40.63,40.6,40.6,243100.0,29.0386,29.0529,29.0314,29.0314,243100.0
2009-10-26 13:10:00,40.6,40.61,40.52,40.58,826000.0,29.0314,29.0386,28.9742,29.0171,826000.0
2009-10-26 13:15:00,40.58,40.59,40.42,40.43,718300.0,29.0171,29.0242,28.9027,28.9098,718300.0
2009-10-26 13:20:00,40.42,40.46,40.32,40.36,1583700.0,28.9027,28.9313,28.8312,28.8598,1583700.0
2009-10-26 13:25:00,40.36,40.43,40.34,40.41,604500.0,28.8598,28.9098,28.8455,28.8955,604500.0
2009-10-26 13:30:00,40.41,40.45,40.39,40.44,586100.0,28.8955,28.9241,28.8812,28.917,586100.0
2009-10-26 13:35:00,40.44,40.51,40.44,40.5,924800.0,28.917,28.967,28.917,28.9599,924800.0
2009-10-26 13:40:00,40.49,40.57,40.48,40.53,516900.0,28.9527,29.0099,28.9456,28.9813,516900.0
2009-10-26 13:45:00,40.53,40.53,40.45,40.46,515900.0,28.9813,28.9813,28.9241,28.9313,515900.0
2009-10-26 13:50:00,40.45,40.46,40.38,40.4,2304100.0,28.9241,28.9313,28.8741,28.8884,2304100.0
2009-10-26 13:55:00,40.39,40.44,40.36,40.37,343600.0,28.8812,28.917,28.8598,28.8669,343600.0
2009-10-26 14:00:00,40.38,40.42,40.34,40.38,1255500.0,28.8741,28.9027,28.8455,28.8741,1255500.0
2009-10-26 14:05:00,40.37,40.41,40.33,40.35,362800.0,28.8669,28.8955,28.8383,28.8526,362800.0
2009-10-26 14:10:00,40.35,40.37,40.3,40.37,842900.0,28.8526,28.8669,28.8169,28.8669,842900.0
2009-10-26 14:15:00,40.36,40.37,40.23,40.26,794700.0,28.8598,28.8669,28.7668,28.7883,794700.0
2009-10-26 14:20:00,40.26,40.29,40.22,40.25,1588100.0,28.7883,28.8097,28.7597,28.7811,1588100.0
2009-10-26 14:25:00,40.25,40.3,40.22,40.28,530600.0,28.7811,28.8169,28.7597,28.8026,530600.0
2009-10-26 14:30:00,40.28,40.29,40.23,40.24,410100.0,28.8026,28.8097,28.7668,28.774,410100.0
2009-10-26 14:35:00,40.24,40.26,40.18,40.26,1557500.0,28.774,28.7883,28.7311,28.7883,1557500.0
2009-10-26 14:40:00,40.25,40.26,40.19,40.22,1190100.0,28.7811,28.7883,28.7382,28.7597,1190100.0
2009-10-26 14:45:00,40.2,40.26,40.16,40.16,1020100.0,28.7454,28.7883,28.7168,28.7168,1020100.0
2009-10-26 14:50:00,40.16,40.24,40.16,40.24,547000.0,28.7168,28.774,28.7168,28.774,547000.0
2009-10-26 14:55:00,40.23,40.36,40.23,40.29,743100.0,28.7668,28.8598,28.7668,28.8097,743100.0
2009-10-26 15:00:00,40.28,40.35,40.28,40.35,217100.0,28.8026,28.8526,28.8026,28.8526,217100.0
2009-10-26 15:05:00,40.35,40.38,40.24,40.26,805800.0,28.8526,28.8741,28.774,28.7883,805800.0
2009-10-26 15:10:00,40.27,40.29,40.22,40.23,410600.0,28.7954,28.8097,28.7597,28.7668,410600.0
2009-10-26 15:15:00,40.23,40.32,40.21,40.27,601000.0,28.7668,28.8312,28.7525,28.7954,601000.0
2009-10-26 15:20:00,40.27,40.28,40.21,40.27,567500.0,28.7954,28.8026,28.7525,28.7954,567500.0
2009-10-26 15:25:00,40.26,40.28,40.19,40.21,558200.0,28.7883,28.8026,28.7382,28.7525,558200.0
2009-10-26 15:30:00,40.21,40.29,40.2,40.26,383200.0,28.7525,28.8097,28.7454,28.7883,383200.0
2009-10-26 15:35:00,40.25,40.55,40.18,40.21,1395600.0,28.7811,28.9956,28.7311,28.7525,1395600.0
2009-10-26 15:40:00,40.2,40.26,40.18,40.25,1019500.0,28.7454,28.7883,28.7311,28.7811,1019500.0
2009-10-26 15:45:00,40.26,40.42,40.25,40.41,1010500.0,28.7883,28.9027,28.7811,28.8955,1010500.0
2009-10-26 15:50:00,40.41,40.42,40.27,40.29,1809300.0,28.8955,28.9027,28.7954,28.8097,1809300.0
2009-10-26 15:55:00,40.29,40.34,40.23,40.26,3425000.0,28.8097,28.8455,28.7668,28.7883,3425000.0
2009-10-27 09:30:00,40.26,40.32,40.21,40.23,1896600.0,28.7883,28.8312,28.7525,28.7668,1896600.0
2009-10-27 09:35:00,40.23,40.3,40.18,40.19,2609100.0,28.7668,28.8169,28.7311,28.7382,2609100.0
2009-10-27 09:40:00,40.2,40.23,40.01,40.05,1847300.0,28.7454,28.7668,28.6095,28.6381,1847300.0
2009-10-27 09:45:00,40.05,40.12,39.99,40.11,2018000.0,28.6381,28.6882,28.5952,28.681,2018000.0
2009-10-27 09:50:00,40.11,40.25,40.11,40.21,1388700.0,28.681,28.7811,28.681,28.7525,1388700.0
2009-10-27 09:55:00,40.2,40.23,40.03,40.05,1057600.0,28.7454,28.7668,28.6238,28.6381,1057600.0
2009-10-27 10:00:00,40.06,40.06,39.68,39.8,5876000.0,28.6453,28.6453,28.3735,28.4594,5876000.0
2009-10-27 10:05:00,39.8,39.8,39.62,39.72,3176800.0,28.4594,28.4594,28.3306,28.4021,3176800.0
2009-10-27 10:10:00,39.72,39.85,39.72,39.85,1408200.0,28.4021,28.4951,28.4021,28.4951,1408200.0
2009-10-27 10:15:00,39.86,39.9,39.8,39.84,1327400.0,28.5023,28.5309,28.4594,28.488,1327400.0
2009-10-27 10:20:00,39.85,39.9,39.8,39.84,1883600.0,28.4951,28.5309,28.4594,28.488,1883600.0
2009-10-27 10:25:00,39.85,40.04,39.84,40.02,961600.0,28.4951,28.631,28.488,28.6167,961600.0
2009-10-27 10:30:00,40.02,40.03,39.93,40.0,1396200.0,28.6167,28.6238,28.5523,28.6024,1396200.0
2009-10-27 10:35:00,40.0,40.04,39.94,40.02,735800.0,28.6024,28.631,28.5595,28.6167,735800.0
2009-10-27 10:40:00,40.02,40.2,40.01,40.17,1640700.0,28.6167,28.7454,28.6095,28.7239,1640700.0
2009-10-27 10:45:00,40.16,40.17,40.09,40.1,854100.0,28.7168,28.7239,28.6667,28.6739,854100.0
2009-10-27 10:50:00,40.11,40.12,39.96,40.03,1091300.0,28.681,28.6882,28.5738,28.6238,1091300.0
2009-10-27 10:55:00,40.02,40.1,39.99,40.07,385700.0,28.6167,28.6739,28.5952,28.6524,385700.0
2009-10-27 11:00:00,40.07,40.11,39.96,39.96,2008900.0,28.6524,28.681,28.5738,28.5738,2008900.0
2009-10-27 11:05:00,39.97,40.0,39.93,39.99,670200.0,28.5809,28.6024,28.5523,28.5952,670200.0
2009-10-27 11:10:00,39.99,40.04,39.94,40.01,1029400.0,28.5952,28.631,28.5595,28.6095,1029400.0
2009-10-27 11:15:00,40.01,40.01,39.92,39.97,399700.0,28.6095,28.6095,28.5452,28.5809,399700.0
2009-10-27 11:20:00,39.97,40.03,39.96,39.97,245300.0,28.5809,28.6238,28.5738,28.5809,245300.0
2009-10-27 11:25:00,39.97,40.07,39.94,40.06,511400.0,28.5809,28.6524,28.5595,28.6453,511400.0
2009-10-27 11:30:00,40.06,40.08,40.0,40.03,605000.0,28.6453,28.6596,28.6024,28.6238,605000.0
2009-10-27 11:35:00,40.03,40.08,40.03,40.05,371900.0,28.6238,28.6596,28.6238,28.6381,371900.0
2009-10-27 11:40:00,40.05,40.06,39.98,40.02,506600.0,28.6381,28.6453,28.5881,28.6167,506600.0
2009-10-27 11:45:00,40.01,40.06,40.01,40.06,739400.0,28.6095,28.6453,28.6095,28.6453,739400.0
2009-10-27 11:50:00,40.05,40.1,40.03,40.04,677800.0,28.6381,28.6739,28.6238,28.631,677800.0
2009-10-27 11:55:00,40.04,40.08,40.02,40.05,482300.0,28.631,28.6596,28.6167,28.6381,482300.0
2009-10-27 12:00:00,40.05,40.07,39.99,39.99,311200.0,28.6381,28.6524,28.5952,28.5952,311200.0
2009-10-27 12:05:00,39.99,39.99,39.95,39.98,446100.0,28.5952,28.5952,28.5666,28.5881,446100.0
2009-10-27 12:10:00,39.98,40.0,39.96,39.99,262000.0,28.5881,28.6024,28.5738,28.5952,262000.0
2009-10-27 12:15:00,39.98,40.03,39.98,40.01,214300.0,28.5881,28.6238,28.5881,28.6095,214300.0
2009-10-27 12:20:00,40.01,40.01,39.98,39.99,198500.0,28.6095,28.6095,28.5881,28.5952,198500.0
2009-10-27 12:25:00,39.99,40.0,39.89,39.9,550100.0,28.5952,28.6024,28.5237,28.5309,550100.0
2009-10-27 12:30:00,39.91,39.92,39.87,39.88,653000.0,28.538,28.5452,28.5094,28.5166,653000.0
2009-10-27 12:35:00,39.88,39.9,39.84,39.87,948300.0,28.5166,28.5309,28.488,28.5094,948300.0
2009-10-27 12:40:00,39.88,39.93,39.87,39.91,337300.0,28.5166,28.5523,28.5094,28.538,337300.0
2009-10-27 12:45:00,39.92,40.09,39.89,39.92,494200.0,28.5452,28.6667,28.5237,28.5452,494200.0
2009-10-27 12:50:00,39.91,39.94,39.81,39.81,327800.0,28.538,28.5595,28.4665,28.4665,327800.0
2009-10-27 12:55:00,39.82,39.9,39.81,39.83,792500.0,28.4737,28.5309,28.4665,28.4808,792500.0
2009-10-27 13:00:00,39.83,39.89,39.81,39.85,407100.0,28.4808,28.5237,28.4665,28.4951,407100.0
2009-10-27 13:05:00,39.85,39.85,39.71,39.76,1190400.0,28.4951,28.4951,28.395,28.4308,1190400.0
2009-10-27 13:10:00,39.76,39.83,39.74,39.82,599000.0,28.4308,28.4808,28.4164,28.4737,599000.0
2009-10-27 13:15:00,39.81,39.81,39.73,39.73,270300.0,28.4665,28.4665,28.4093,28.4093,270300.0
2009-10-27 13:20:00,39.73,39.75,39.61,39.65,1036500.0,28.4093,28.4236,28.3235,28.3521,1036500.0
2009-10-27 13:25:00,39.64,39.65,39.6,39.61,836200.0,28.3449,28.3521,28.3163,28.3235,836200.0
2009-10-27 13:30:00,39.61,39.65,39.57,39.59,594500.0,28.3235,28.3521,28.2949,28.3092,594500.0
2009-10-27 13:35:00,39.59,39.68,39.57,39.66,786700.0,28.3092,28.3735,28.2949,28.3592,786700.0
2009-10-27 13:40:00,39.67,39.77,39.66,39.73,891600.0,28.3664,28.4379,28.3592,28.4093,891600.0
2009-10-27 13:45:00,39.72,39.73,39.68,39.69,201500.0,28.4021,28.4093,28.3735,28.3807,201500.0
2009-10-27 13:50:00,39.72,39.74,39.7,39.71,535100.0,28.4021,28.4164,28.3878,28.395,535100.0
2009-10-27 13:55:00,39.7,39.71,39.65,39.7,844200.0,28.3878,28.395,28.3521,28.3878,844200.0
2009-10-27 14:00:00,39.69,39.7,39.62,39.62,415800.0,28.3807,28.3878,28.3306,28.3306,415800.0
2009-10-27 14:05:00,39.62,39.66,39.61,39.62,559100.0,28.3306,28.3592,28.3235,28.3306,559100.0
2009-10-27 14:10:00,39.63,39.76,39.62,39.76,1175800.0,28.3378,28.4308,28.3306,28.4308,1175800.0
2009-10-27 14:15:00,39.75,39.84,39.75,39.83,1720600.0,28.4236,28.488,28.4236,28.4808,1720600.0
2009-10-27 14:20:00,39.83,39.84,39.8,39.82,803200.0,28.4808,28.488,28.4594,28.4737,803200.0
2009-10-27 14:25:00,39.82,39.9,39.75,39.85,556600.0,28.4737,28.5309,28.4236,28.4951,556600.0
2009-10-27 14:30:00,39.85,39.86,39.79,39.82,489000.0,28.4951,28.5023,28.4522,28.4737,489000.0
2009-10-27 14:35:00,39.82,39.84,39.74,39.75,487900.0,28.4737,28.488,28.4164,28.4236,487900.0
2009-10-27 14:40:00,39.76,39.81,39.75,39.79,353200.0,28.4308,28.4665,28.4236,28.4522,353200.0
2009-10-27 14:45:00,39.78,39.81,39.76,39.8,157700.0,28.4451,28.4665,28.4308,28.4594,157700.0
2009-10-27 14:50:00,39.81,39.89,39.81,39.88,795500.0,28.4665,28.5237,28.4665,28.5166,795500.0
2009-10-27 14:55:00,39.88,39.93,39.87,39.88,372300.0,28.5166,28.5523,28.5094,28.5166,372300.0
2009-10-27 15:00:00,39.87,39.89,39.84,39.87,443200.0,28.5094,28.5237,28.488,28.5094,443200.0
2009-10-27 15:05:00,39.87,39.9,39.78,39.79,739000.0,28.5094,28.5309,28.4451,28.4522,739000.0
2009-10-27 15:10:00,39.79,39.8,39.75,39.8,338700.0,28.4522,28.4594,28.4236,28.4594,338700.0
2009-10-27 15:15:00,39.79,39.92,39.76,39.82,454700.0,28.4522,28.5452,28.4308,28.4737,454700.0
2009-10-27 15:20:00,39.82,39.9,39.74,39.77,941400.0,28.4737,28.5309,28.4164,28.4379,941400.0
2009-10-27 15:25:00,39.77,39.77,39.73,39.76,509000.0,28.4379,28.4379,28.4093,28.4308,509000.0
2009-10-27 15:30:00,39.77,39.79,39.63,39.63,1031800.0,28.4379,28.4522,28.3378,28.3378,1031800.0
2009-10-27 15:35:00,39.64,39.69,39.62,39.65,1473600.0,28.3449,28.3807,28.3306,28.3521,1473600.0
2009-10-27 15:40:00,39.66,39.76,39.65,39.75,1398600.0,28.3592,28.4308,28.3521,28.4236,1398600.0
2009-10-27 15:45:00,39.75,39.77,39.65,39.67,1619900.0,28.4236,28.4379,28.3521,28.3664,1619900.0
2009-10-27 15:50:00,39.67,39.72,39.61,39.62,2494900.0,28.3664,28.4021,28.3235,28.3306,2494900.0
2009-10-27 15:55:00,39.63,39.63,39.55,39.57,6401400.0,28.3378,28.3378,28.2806,28.2949,6401400.0
2009-10-28 09:30:00,39.14,39.14,38.89,39.05,5217200.0,27.9874,27.9874,27.8086,27.9231,5217200.0
2009-10-28 09:35:00,39.04,39.1,38.99,39.0,2919600.0,27.9159,27.9588,27.8802,27.8873,2919600.0
2009-10-28 09:40:00,39.0,39.03,38.93,39.03,3311900.0,27.8873,27.9088,27.8373,27.9088,3311900.0
2009-10-28 09:45:00,39.02,39.07,38.92,38.93,3772400.0,27.9016,27.9374,27.8301,27.8373,3772400.0
2009-10-28 09:50:00,38.93,38.98,38.83,38.85,3922000.0,27.8373,27.873,27.7657,27.78,3922000.0
2009-10-28 09:55:00,38.84,38.9,38.82,38.86,2024700.0,27.7729,27.8158,27.7586,27.7872,2024700.0
2009-10-28 10:00:00,38.87,38.87,38.66,38.68,6003700.0,27.7943,27.7943,27.6442,27.6585,6003700.0
2009-10-28 10:05:00,38.68,38.76,38.65,38.72,2728900.0,27.6585,27.7157,27.637,27.6871,2728900.0
2009-10-28 10:10:00,38.72,38.82,38.72,38.8,1846900.0,27.6871,27.7586,27.6871,27.7443,1846900.0
2009-10-28 10:15:00,38.8,38.81,38.71,38.75,1366000.0,27.7443,27.7514,27.6799,27.7085,1366000.0
2009-10-28 10:20:00,38.75,38.76,38.69,38.75,1693900.0,27.7085,27.7157,27.6656,27.7085,1693900.0
2009-10-28 10:25:00,38.75,38.75,38.68,38.69,1051000.0,27.7085,27.7085,27.6585,27.6656,1051000.0
2009-10-28 10:30:00,38.68,38.71,38.62,38.7,2810100.0,27.6585,27.6799,27.6156,27.6728,2810100.0
2009-10-28 10:35:00,38.7,38.7,38.62,38.63,1810300.0,27.6728,27.6728,27.6156,27.6227,1810300.0
2009-10-28 10:40:00,38.63,38.64,38.56,38.58,1551500.0,27.6227,27.6299,27.5727,27.587,1551500.0
2009-10-28 10:45:00,38.59,38.61,38.48,38.49,2505700.0,27.5941,27.6084,27.5155,27.5226,2505700.0
2009-10-28 10:50:00,38.48,38.49,38.29,38.3,6120900.0,27.5155,27.5226,27.3796,27.3868,6120900.0
2009-10-28 10:55:00,38.3,38.46,38.3,38.44,2739900.0,27.3868,27.5012,27.3868,27.4869,2739900.0
2009-10-28 11:00:00,38.44,38.44,38.33,38.37,1476400.0,27.4869,27.4869,27.4082,27.4368,1476400.0
2009-10-28 11:05:00,38.37,38.37,38.3,38.37,2040100.0,27.4368,27.4368,27.3868,27.4368,2040100.0
2009-10-28 11:10:00,38.37,38.37,38.33,38.34,1277700.0,27.4368,27.4368,27.4082,27.4154,1277700.0
2009-10-28 11:15:00,38.33,38.43,38.33,38.43,2100300.0,27.4082,27.4797,27.4082,27.4797,2100300.0
2009-10-28 11:20:00,38.43,38.43,38.37,38.38,1355600.0,27.4797,27.4797,27.4368,27.444,1355600.0
2009-10-28 11:25:00,38.38,38.51,38.37,38.48,1673600.0,27.444,27.5369,27.4368,27.5155,1673600.0
2009-10-28 11:30:00,38.47,38.51,38.42,38.42,1477800.0,27.5083,27.5369,27.4726,27.4726,1477800.0
2009-10-28 11:35:00,38.42,38.43,38.36,38.38,1966600.0,27.4726,27.4797,27.4297,27.444,1966600.0
2009-10-28 11:40:00,38.37,38.38,38.27,38.31,2264800.0,27.4368,27.444,27.3653,27.3939,2264800.0
2009-10-28 11:45:00,38.31,38.34,38.25,38.3,1738600.0,27.3939,27.4154,27.351,27.3868,1738600.0
2009-10-28 11:50:00,38.29,38.29,38.22,38.27,1327300.0,27.3796,27.3796,27.3296,27.3653,1327300.0
2009-10-28 11:55:00,38.26,38.29,38.2,38.25,1090800.0,27.3582,27.3796,27.3153,27.351,1090800.0
2009-10-28 12:00:00,38.24,38.3,38.22,38.3,1451500.0,27.3439,27.3868,27.3296,27.3868,1451500.0
2009-10-28 12:05:00,38.29,38.31,38.24,38.25,778000.0,27.3796,27.3939,27.3439,27.351,778000.0
2009-10-28 12:10:00,38.24,38.25,38.18,38.2,2136500.0,27.3439,27.351,27.301,27.3153,2136500.0
2009-10-28 12:15:00,38.2,38.21,38.16,38.18,875600.0,27.3153,27.3224,27.2867,27.301,875600.0
2009-10-28 12:20:00,38.18,38.19,38.02,38.02,1915500.0,27.301,27.3081,27.1865,27.1865,1915500.0
2009-10-28 12:25:00,38.03,38.08,37.99,38.06,3325400.0,27.1937,27.2295,27.1651,27.2152,3325400.0
2009-10-28 12:30:00,38.07,38.09,38.04,38.04,1094500.0,27.2223,27.2366,27.2008,27.2008,1094500.0
2009-10-28 12:35:00,38.04,38.05,37.97,37.98,1509600.0,27.2008,27.208,27.1508,27.1579,1509600.0
2009-10-28 12:40:00,37.98,38.04,37.95,38.03,1673800.0,27.1579,27.2008,27.1365,27.1937,1673800.0
2009-10-28 12:45:00,38.03,38.6,38.0,38.02,1227300.0,27.1937,27.6013,27.1722,27.1865,1227300.0
2009-10-28 12:50:00,38.02,38.03,37.87,37.91,1917500.0,27.1865,27.1937,27.0793,27.1079,1917500.0
2009-10-28 12:55:00,37.91,37.98,37.91,37.98,1376500.0,27.1079,27.1579,27.1079,27.1579,1376500.0
2009-10-28 13:00:00,37.97,38.06,37.96,38.05,896000.0,27.1508,27.2152,27.1436,27.208,896000.0
2009-10-28 13:05:00,38.06,38.11,38.06,38.08,636100.0,27.2152,27.2509,27.2152,27.2295,636100.0
2009-10-28 13:10:00,38.09,38.2,38.08,38.2,1019300.0,27.2366,27.3153,27.2295,27.3153,1019300.0
2009-10-28 13:15:00,38.19,38.29,38.16,38.17,1442300.0,27.3081,27.3796,27.2867,27.2938,1442300.0
2009-10-28 13:20:00,38.17,38.18,38.15,38.17,1266400.0,27.2938,27.301,27.2795,27.2938,1266400.0
2009-10-28 13:25:00,38.17,38.19,38.09,38.14,1535300.0,27.2938,27.3081,27.2366,27.2724,1535300.0
2009-10-28 13:30:00,38.14,38.2,38.11,38.14,718800.0,27.2724,27.3153,27.2509,27.2724,718800.0
2009-10-28 13:35:00,38.13,38.16,38.1,38.12,982900.0,27.2652,27.2867,27.2438,27.2581,982900.0
2009-10-28 13:40:00,38.11,38.15,38.08,38.08,1412800.0,27.2509,27.2795,27.2295,27.2295,1412800.0
2009-10-28 13:45:00,38.08,38.16,38.08,38.12,588300.0,27.2295,27.2867,27.2295,27.2581,588300.0
2009-10-28 13:50:00,38.13,38.14,38.06,38.1,1086800.0,27.2652,27.2724,27.2152,27.2438,1086800.0
2009-10-28 13:55:00,38.09,38.1,38.05,38.06,1132700.0,27.2366,27.2438,27.208,27.2152,1132700.0
2009-10-28 14:00:00,38.06,38.08,38.01,38.07,1071600.0,27.2152,27.2295,27.1794,27.2223,1071600.0
2009-10-28 14:05:00,38.08,38.08,38.05,38.06,542700.0,27.2295,27.2295,27.208,27.2152,542700.0
2009-10-28 14:10:00,38.07,38.11,38.03,38.07,796800.0,27.2223,27.2509,27.1937,27.2223,796800.0
2009-10-28 14:15:00,38.07,38.11,38.03,38.04,879800.0,27.2223,27.2509,27.1937,27.2008,879800.0
2009-10-28 14:20:00,38.04,38.06,37.96,38.03,1693800.0,27.2008,27.2152,27.1436,27.1937,1693800.0
2009-10-28 14:25:00,38.03,38.06,37.99,37.99,760100.0,27.1937,27.2152,27.1651,27.1651,760100.0
2009-10-28 14:30:00,38.0,38.02,37.96,37.97,907300.0,27.1722,27.1865,27.1436,27.1508,907300.0
2009-10-28 14:35:00,37.97,37.98,37.88,37.89,1845500.0,27.1508,27.1579,27.0864,27.0936,1845500.0
2009-10-28 14:40:00,37.88,37.98,37.88,37.95,1536800.0,27.0864,27.1579,27.0864,27.1365,1536800.0
2009-10-28 14:45:00,37.94,38.11,37.88,37.97,1962100.0,27.1293,27.2509,27.0864,27.1508,1962100.0
2009-10-28 14:50:00,37.96,38.02,37.88,37.98,923900.0,27.1436,27.1865,27.0864,27.1579,923900.0
2009-10-28 14:55:00,37.99,38.01,37.93,37.94,1144700.0,27.1651,27.1794,27.1222,27.1293,1144700.0
2009-10-28 15:00:00,37.93,37.98,37.91,37.97,1027100.0,27.1222,27.1579,27.1079,27.1508,1027100.0
2009-10-28 15:05:00,37.98,38.02,37.97,37.97,795900.0,27.1579,27.1865,27.1508,27.1508,795900.0
2009-10-28 15:10:00,37.97,37.98,37.84,37.84,1570100.0,27.1508,27.1579,27.0578,27.0578,1570100.0
2009-10-28 15:15:00,37.85,37.91,37.82,37.89,1879800.0,27.065,27.1079,27.0435,27.0936,1879800.0
2009-10-28 15:20:00,37.89,37.91,37.85,37.85,1216100.0,27.0936,27.1079,27.065,27.065,1216100.0
2009-10-28 15:25:00,37.86,37.86,37.78,37.84,1797300.0,27.0721,27.0721,27.0149,27.0578,1797300.0
2009-10-28 15:30:00,37.83,37.84,37.76,37.77,1810500.0,27.0507,27.0578,27.0006,27.0078,1810500.0
2009-10-28 15:35:00,37.76,37.78,37.65,37.68,3259900.0,27.0006,27.0149,26.922,26.9434,3259900.0
2009-10-28 15:40:00,37.68,37.8,37.67,37.8,2776500.0,26.9434,27.0292,26.9363,27.0292,2776500.0
2009-10-28 15:45:00,37.79,37.89,37.79,37.88,2666600.0,27.0221,27.0936,27.0221,27.0864,2666600.0
2009-10-28 15:50:00,37.89,37.89,37.76,37.81,4044300.0,27.0936,27.0936,27.0006,27.0364,4044300.0
2009-10-28 15:55:00,37.81,37.82,37.73,37.75,6258600.0,27.0364,27.0435,26.9792,26.9935,6258600.0
2009-10-29 09:30:00,38.4,38.83,38.4,38.69,7244900.0,27.4583,27.7657,27.4583,27.6656,7244900.0
2009-10-29 09:35:00,38.69,38.74,38.63,38.71,3660200.0,27.6656,27.7014,27.6227,27.6799,3660200.0
2009-10-29 09:40:00,38.71,38.74,38.59,38.59,2909500.0,27.6799,27.7014,27.5941,27.5941,2909500.0
2009-10-29 09:45:00,38.59,38.63,38.52,38.62,2686700.0,27.5941,27.6227,27.5441,27.6156,2686700.0
2009-10-29 09:50:00,38.62,38.68,38.57,38.6,1629000.0,27.6156,27.6585,27.5798,27.6013,1629000.0
2009-10-29 09:55:00,38.6,38.71,38.6,38.68,1703500.0,27.6013,27.6799,27.6013,27.6585,1703500.0
2009-10-29 10:00:00,38.69,38.87,38.65,38.87,3142500.0,27.6656,27.7943,27.637,27.7943,3142500.0
2009-10-29 10:05:00,38.87,38.98,38.84,38.94,3436900.0,27.7943,27.873,27.7729,27.8444,3436900.0
2009-10-29 10:10:00,38.93,38.95,38.83,38.85,1597600.0,27.8373,27.8516,27.7657,27.78,1597600.0
2009-10-29 10:15:00,38.86,38.9,38.84,38.89,916200.0,27.7872,27.8158,27.7729,27.8086,916200.0
2009-10-29 10:20:00,38.9,39.04,38.86,38.93,2218700.0,27.8158,27.9159,27.7872,27.8373,2218700.0
2009-10-29 10:25:00,38.93,38.96,38.9,38.9,1007600.0,27.8373,27.8587,27.8158,27.8158,1007600.0
2009-10-29 10:30:00,38.9,38.93,38.87,38.89,1157300.0,27.8158,27.8373,27.7943,27.8086,1157300.0
2009-10-29 10:35:00,38.9,38.95,38.85,38.91,2205000.0,27.8158,27.8516,27.78,27.823,2205000.0
2009-10-29 10:40:00,38.91,38.93,38.84,38.85,1039400.0,27.823,27.8373,27.7729,27.78,1039400.0
2009-10-29 10:45:00,38.84,38.9,38.84,38.9,848300.0,27.7729,27.8158,27.7729,27.8158,848300.0
2009-10-29 10:50:00,38.89,38.93,38.87,38.89,868200.0,27.8086,27.8373,27.7943,27.8086,868200.0
2009-10-29 10:55:00,38.9,38.97,38.9,38.96,699800.0,27.8158,27.8659,27.8158,27.8587,699800.0
2009-10-29 11:00:00,38.96,39.05,38.89,39.01,1977800.0,27.8587,27.9231,27.8086,27.8945,1977800.0
2009-10-29 11:05:00,39.01,39.1,39.01,39.07,1379000.0,27.8945,27.9588,27.8945,27.9374,1379000.0
2009-10-29 11:10:00,39.06,39.11,38.9,39.09,1110800.0,27.9302,27.966,27.8158,27.9517,1110800.0
2009-10-29 11:15:00,39.09,39.11,39.04,39.05,1231600.0,27.9517,27.966,27.9159,27.9231,1231600.0
2009-10-29 11:20:00,39.05,39.08,39.02,39.03,1101900.0,27.9231,27.9445,27.9016,27.9088,1101900.0
2009-10-29 11:25:00,39.04,39.05,39.0,39.01,814900.0,27.9159,27.9231,27.8873,27.8945,814900.0
2009-10-29 11:30:00,39.01,39.1,39.0,39.08,651300.0,27.8945,27.9588,27.8873,27.9445,651300.0
2009-10-29 11:35:00,39.08,39.12,38.9,39.07,617300.0,27.9445,27.9731,27.8158,27.9374,617300.0
2009-10-29 11:40:00,39.06,39.09,38.96,39.02,1324200.0,27.9302,27.9517,27.8587,27.9016,1324200.0
2009-10-29 11:45:00,39.03,39.05,39.0,39.04,457100.0,27.9088,27.9231,27.8873,27.9159,457100.0
2009-10-29 11:50:00,39.05,39.05,38.99,39.01,454700.0,27.9231,27.9231,27.8802,27.8945,454700.0
2009-10-29 11:55:00,39.01,39.03,38.97,39.03,351900.0,27.8945,27.9088,27.8659,27.9088,351900.0
2009-10-29 12:00:00,39.02,39.05,39.01,39.04,504000.0,27.9016,27.9231,27.8945,27.9159,504000.0
2009-10-29 12:05:00,39.04,39.13,39.03,39.11,742800.0,27.9159,27.9803,27.9088,27.966,742800.0
2009-10-29 12:10:00,39.11,39.14,39.06,39.13,563200.0,27.966,27.9874,27.9302,27.9803,563200.0
2009-10-29 12:15:00,39.13,39.15,39.11,39.13,507400.0,27.9803,27.9946,27.966,27.9803,507400.0
2009-10-29 12:20:00,39.14,39.18,39.12,39.18,437200.0,27.9874,28.016,27.9731,28.016,437200.0
2009-10-29 12:25:00,39.17,39.23,39.17,39.22,1098800.0,28.0089,28.0518,28.0089,28.0446,1098800.0
2009-10-29 12:30:00,39.22,39.23,39.19,39.22,327600.0,28.0446,28.0518,28.0232,28.0446,327600.0
2009-10-29 12:35:00,39.22,39.3,39.22,39.24,1019200.0,28.0446,28.1018,28.0446,28.0589,1019200.0
2009-10-29 12:40:00,39.24,39.28,39.23,39.28,321900.0,28.0589,28.0875,28.0518,28.0875,321900.0
2009-10-29 12:45:00,39.28,39.31,39.26,39.28,604400.0,28.0875,28.109,28.0732,28.0875,604400.0
2009-10-29 12:50:00,39.28,39.3,39.25,39.28,590000.0,28.0875,28.1018,28.0661,28.0875,590000.0
2009-10-29 12:55:00,39.27,39.28,39.23,39.23,233300.0,28.0804,28.0875,28.0518,28.0518,233300.0
2009-10-29 13:00:00,39.23,39.25,39.21,39.22,460800.0,28.0518,28.0661,28.0375,28.0446,460800.0
2009-10-29 13:05:00,39.22,39.25,39.21,39.23,413300.0,28.0446,28.0661,28.0375,28.0518,413300.0
2009-10-29 13:10:00,39.24,39.24,39.2,39.2,364900.0,28.0589,28.0589,28.0303,28.0303,364900.0
2009-10-29 13:15:00,39.2,39.25,39.2,39.24,296300.0,28.0303,28.0661,28.0303,28.0589,296300.0
2009-10-29 13:20:00,39.25,39.29,39.25,39.28,404900.0,28.0661,28.0947,28.0661,28.0875,404900.0
2009-10-29 13:25:00,39.28,39.28,39.23,39.26,327700.0,28.0875,28.0875,28.0518,28.0732,327700.0
2009-10-29 13:30:00,39.25,39.28,39.25,39.26,423800.0,28.0661,28.0875,28.0661,28.0732,423800.0
2009-10-29 13:35:00,39.27,39.32,39.25,39.32,322400.0,28.0804,28.1161,28.0661,28.1161,322400.0
2009-10-29 13:40:00,39.32,39.37,39.31,39.34,581300.0,28.1161,28.1519,28.109,28.1304,581300.0
2009-10-29 13:45:00,39.34,39.39,39.34,39.36,624800.0,28.1304,28.1662,28.1304,28.1447,624800.0
2009-10-29 13:50:00,39.37,39.41,39.37,39.38,879000.0,28.1519,28.1805,28.1519,28.159,879000.0
2009-10-29 13:55:00,39.38,39.38,39.31,39.34,638600.0,28.159,28.159,28.109,28.1304,638600.0
2009-10-29 14:00:00,39.33,39.34,39.31,39.31,145700.0,28.1233,28.1304,28.109,28.109,145700.0
2009-10-29 14:05:00,39.32,39.35,39.28,39.28,540400.0,28.1161,28.1376,28.0875,28.0875,540400.0
2009-10-29 14:10:00,39.28,39.31,39.27,39.29,316500.0,28.0875,28.109,28.0804,28.0947,316500.0
2009-10-29 14:15:00,39.3,39.35,39.29,39.29,781000.0,28.1018,28.1376,28.0947,28.0947,781000.0
2009-10-29 14:20:00,39.29,39.31,39.27,39.28,880900.0,28.0947,28.109,28.0804,28.0875,880900.0
2009-10-29 14:25:00,39.28,39.32,39.27,39.29,346300.0,28.0875,28.1161,28.0804,28.0947,346300.0
2009-10-29 14:30:00,39.3,39.39,39.25,39.39,963000.0,28.1018,28.1662,28.0661,28.1662,963000.0
2009-10-29 14:35:00,39.39,39.39,39.35,39.36,521300.0,28.1662,28.1662,28.1376,28.1447,521300.0
2009-10-29 14:40:00,39.35,39.45,39.35,39.44,828700.0,28.1376,28.2091,28.1376,28.2019,828700.0
2009-10-29 14:45:00,39.43,39.46,39.42,39.42,935100.0,28.1948,28.2162,28.1876,28.1876,935100.0
2009-10-29 14:50:00,39.42,39.46,39.42,39.43,777600.0,28.1876,28.2162,28.1876,28.1948,777600.0
2009-10-29 14:55:00,39.43,39.44,39.42,39.43,325900.0,28.1948,28.2019,28.1876,28.1948,325900.0
2009-10-29 15:00:00,39.43,39.47,39.42,39.46,370500.0,28.1948,28.2234,28.1876,28.2162,370500.0
2009-10-29 15:05:00,39.47,39.52,39.46,39.47,884400.0,28.2234,28.2591,28.2162,28.2234,884400.0
2009-10-29 15:10:00,39.47,39.5,39.35,39.35,766900.0,28.2234,28.2448,28.1376,28.1376,766900.0
2009-10-29 15:15:00,39.49,39.49,39.4,39.41,877900.0,28.2377,28.2377,28.1733,28.1805,877900.0
2009-10-29 15:20:00,39.4,39.43,39.36,39.37,866200.0,28.1733,28.1948,28.1447,28.1519,866200.0
2009-10-29 15:25:00,39.36,39.4,39.35,39.36,1065800.0,28.1447,28.1733,28.1376,28.1447,1065800.0
2009-10-29 15:30:00,39.36,39.38,39.33,39.35,1189100.0,28.1447,28.159,28.1233,28.1376,1189100.0
2009-10-29 15:35:00,39.35,39.38,39.33,39.38,753500.0,28.1376,28.159,28.1233,28.159,753500.0
2009-10-29 15:40:00,39.37,39.38,39.3,39.3,1314200.0,28.1519,28.159,28.1018,28.1018,1314200.0
2009-10-29 15:45:00,39.3,39.34,39.24,39.34,1963700.0,28.1018,28.1304,28.0589,28.1304,1963700.0
2009-10-29 15:50:00,39.34,39.34,39.27,39.33,3062600.0,28.1304,28.1304,28.0804,28.1233,3062600.0
2009-10-29 15:55:00,39.33,39.43,39.33,39.4,5280600.0,28.1233,28.1948,28.1233,28.1733,5280600.0
2009-10-30 09:30:00,39.07,39.1,38.92,38.93,1968700.0,27.9374,27.9588,27.8301,27.8373,1968700.0
2009-10-30 09:35:00,38.94,38.98,38.89,38.92,1655400.0,27.8444,27.873,27.8086,27.8301,1655400.0
2009-10-30 09:40:00,38.91,38.96,38.73,38.88,5028200.0,27.823,27.8587,27.6942,27.8015,5028200.0
2009-10-30 09:45:00,38.88,38.94,38.79,38.82,3963300.0,27.8015,27.8444,27.7371,27.7586,3963300.0
2009-10-30 09:50:00,38.81,38.84,38.65,38.73,2804800.0,27.7514,27.7729,27.637,27.6942,2804800.0
2009-10-30 09:55:00,38.72,38.75,38.64,38.69,1942600.0,27.6871,27.7085,27.6299,27.6656,1942600.0
2009-10-30 10:00:00,38.69,38.81,38.68,38.73,3191200.0,27.6656,27.7514,27.6585,27.6942,3191200.0
2009-10-30 10:05:00,38.73,38.85,38.72,38.78,1696100.0,27.6942,27.78,27.6871,27.73,1696100.0
2009-10-30 10:10:00,38.78,38.81,38.67,38.74,1246600.0,27.73,27.7514,27.6513,27.7014,1246600.0
2009-10-30 10:15:00,38.74,38.76,38.62,38.65,1559800.0,27.7014,27.7157,27.6156,27.637,1559800.0
2009-10-30 10:20:00,38.65,38.66,38.55,38.6,1819400.0,27.637,27.6442,27.5655,27.6013,1819400.0
2009-10-30 10:25:00,38.6,38.64,38.51,38.54,1738800.0,27.6013,27.6299,27.5369,27.5584,1738800.0
2009-10-30 10:30:00,38.55,38.55,38.44,38.45,2418900.0,27.5655,27.5655,27.4869,27.494,2418900.0
2009-10-30 10:35:00,38.46,38.47,38.37,38.46,3335900.0,27.5012,27.5083,27.4368,27.5012,3335900.0
2009-10-30 10:40:00,38.46,38.55,38.41,38.53,1677000.0,27.5012,27.5655,27.4654,27.5512,1677000.0
2009-10-30 10:45:00,38.53,38.58,38.49,38.5,2072100.0,27.5512,27.587,27.5226,27.5298,2072100.0
2009-10-30 10:50:00,38.51,38.54,38.49,38.53,1769700.0,27.5369,27.5584,27.5226,27.5512,1769700.0
2009-10-30 10:55:00,38.54,38.57,38.5,38.56,1440500.0,27.5584,27.5798,27.5298,27.5727,1440500.0
2009-10-30 11:00:00,38.56,38.58,38.53,38.56,1087600.0,27.5727,27.587,27.5512,27.5727,1087600.0
2009-10-30 11:05:00,38.55,38.57,38.42,38.42,2354100.0,27.5655,27.5798,27.4726,27.4726,2354100.0
2009-10-30 11:10:00,38.43,38.46,38.38,38.39,1127200.0,27.4797,27.5012,27.444,27.4511,1127200.0
2009-10-30 11:15:00,38.4,38.4,38.32,38.33,2154800.0,27.4583,27.4583,27.4011,27.4082,2154800.0
2009-10-30 11:20:00,38.33,38.38,38.26,38.27,2582700.0,27.4082,27.444,27.3582,27.3653,2582700.0
2009-10-30 11:25:00,38.27,38.27,38.21,38.25,2985000.0,27.3653,27.3653,27.3224,27.351,2985000.0
2009-10-30 11:30:00,38.25,38.3,38.22,38.24,942800.0,27.351,27.3868,27.3296,27.3439,942800.0
2009-10-30 11:35:00,38.24,38.25,38.01,38.05,4591000.0,27.3439,27.351,27.1794,27.208,4591000.0
2009-10-30 11:40:00,38.05,38.06,38.02,38.03,1841800.0,27.208,27.2152,27.1865,27.1937,1841800.0
2009-10-30 11:45:00,38.03,38.03,37.88,37.91,3983100.0,27.1937,27.1937,27.0864,27.1079,3983100.0
2009-10-30 11:50:00,37.91,37.93,37.78,37.88,3034200.0,27.1079,27.1222,27.0149,27.0864,3034200.0
2009-10-30 11:55:00,37.87,37.9,37.78,37.85,2667200.0,27.0793,27.1007,27.0149,27.065,2667200.0
2009-10-30 12:00:00,37.86,37.9,37.83,37.85,1159500.0,27.0721,27.1007,27.0507,27.065,1159500.0
2009-10-30 12:05:00,37.86,37.98,37.8,37.96,1496400.0,27.0721,27.1579,27.0292,27.1436,1496400.0
2009-10-30 12:10:00,37.95,38.0,37.9,37.91,1426900.0,27.1365,27.1722,27.1007,27.1079,1426900.0
2009-10-30 12:15:00,37.9,37.92,37.78,37.81,1299100.0,27.1007,27.115,27.0149,27.0364,1299100.0
2009-10-30 12:20:00,37.8,37.84,37.77,37.79,1200200.0,27.0292,27.0578,27.0078,27.0221,1200200.0
2009-10-30 12:25:00,37.79,37.8,37.56,37.6,2762500.0,27.0221,27.0292,26.8576,26.8862,2762500.0
2009-10-30 12:30:00,37.6,37.67,37.56,37.64,2481200.0,26.8862,26.9363,26.8576,26.9148,2481200.0
2009-10-30 12:35:00,37.63,37.77,37.61,37.75,1742800.0,26.9077,27.0078,26.8934,26.9935,1742800.0
2009-10-30 12:40:00,37.74,37.84,37.72,37.79,2209000.0,26.9863,27.0578,26.972,27.0221,2209000.0
2009-10-30 12:45:00,37.78,37.81,37.5,37.54,2949600.0,27.0149,27.0364,26.8147,26.8433,2949600.0
2009-10-30 12:50:00,37.55,37.59,37.5,37.56,1871300.0,26.8505,26.8791,26.8147,26.8576,1871300.0
2009-10-30 12:55:00,37.56,37.63,37.5,37.5,2629600.0,26.8576,26.9077,26.8147,26.8147,2629600.0
2009-10-30 13:00:00,37.5,37.56,37.49,37.55,1285600.0,26.8147,26.8576,26.8076,26.8505,1285600.0
2009-10-30 13:05:00,37.54,37.65,37.54,37.58,1995800.0,26.8433,26.922,26.8433,26.8719,1995800.0
2009-10-30 13:10:00,37.59,37.71,37.58,37.6,1818100.0,26.8791,26.9649,26.8719,26.8862,1818100.0
2009-10-30 13:15:00,37.6,37.7,37.56,37.59,1583100.0,26.8862,26.9577,26.8576,26.8791,1583100.0
2009-10-30 13:20:00,37.58,37.58,37.45,37.51,1704600.0,26.8719,26.8719,26.779,26.8219,1704600.0
2009-10-30 13:25:00,37.52,37.65,37.49,37.55,812700.0,26.829,26.922,26.8076,26.8505,812700.0
2009-10-30 13:30:00,37.54,37.7,37.33,37.33,3066800.0,26.8433,26.9577,26.6932,26.6932,3066800.0
2009-10-30 13:35:00,37.34,37.49,37.32,37.43,1886600.0,26.7003,26.8076,26.686,26.7647,1886600.0
2009-10-30 13:40:00,37.43,37.54,37.41,37.52,1082000.0,26.7647,26.8433,26.7504,26.829,1082000.0
2009-10-30 13:45:00,37.52,37.58,37.47,37.55,1216500.0,26.829,26.8719,26.7933,26.8505,1216500.0
2009-10-30 13:50:00,37.55,37.55,37.44,37.45,1267500.0,26.8505,26.8505,26.7718,26.779,1267500.0
2009-10-30 13:55:00,37.44,37.54,37.43,37.49,1926100.0,26.7718,26.8433,26.7647,26.8076,1926100.0
2009-10-30 14:00:00,37.49,37.6,37.48,37.59,1952100.0,26.8076,26.8862,26.8004,26.8791,1952100.0
2009-10-30 14:05:00,37.59,37.78,37.57,37.72,2549500.0,26.8791,27.0149,26.8648,26.972,2549500.0
2009-10-30 14:10:00,37.73,37.77,37.71,37.74,1664000.0,26.9792,27.0078,26.9649,26.9863,1664000.0
2009-10-30 14:15:00,37.73,37.75,37.61,37.69,1887400.0,26.9792,26.9935,26.8934,26.9506,1887400.0
2009-10-30 14:20:00,37.7,37.7,37.56,37.56,1391800.0,26.9577,26.9577,26.8576,26.8576,1391800.0
2009-10-30 14:25:00,37.56,37.63,37.55,37.61,1613600.0,26.8576,26.9077,26.8505,26.8934,1613600.0
2009-10-30 14:30:00,37.6,37.61,37.51,37.51,1436500.0,26.8862,26.8934,26.8219,26.8219,1436500.0
2009-10-30 14:35:00,37.52,37.57,37.44,37.57,1670600.0,26.829,26.8648,26.7718,26.8648,1670600.0
2009-10-30 14:40:00,37.57,37.64,37.5,37.63,3206100.0,26.8648,26.9148,26.8147,26.9077,3206100.0
2009-10-30 14:45:00,37.62,37.77,37.59,37.65,8038000.0,26.9005,27.0078,26.8791,26.922,8038000.0
2009-10-30 14:50:00,37.65,37.72,37.61,37.67,1601400.0,26.922,26.972,26.8934,26.9363,1601400.0
2009-10-30 14:55:00,37.67,37.75,37.61,37.62,1314500.0,26.9363,26.9935,26.8934,26.9005,1314500.0
2009-10-30 15:00:00,37.62,37.63,37.46,37.5,2227000.0,26.9005,26.9077,26.7861,26.8147,2227000.0
2009-10-30 15:05:00,37.5,37.51,37.38,37.43,2222000.0,26.8147,26.8219,26.7289,26.7647,2222000.0
2009-10-30 15:10:00,37.43,37.59,37.41,37.53,2175500.0,26.7647,26.8791,26.7504,26.8362,2175500.0
2009-10-30 15:15:00,37.53,37.65,37.48,37.48,1819400.0,26.8362,26.922,26.8004,26.8004,1819400.0
2009-10-30 15:20:00,37.48,37.6,37.47,37.53,1089500.0,26.8004,26.8862,26.7933,26.8362,1089500.0
2009-10-30 15:25:00,37.53,37.59,37.46,37.54,1778100.0,26.8362,26.8791,26.7861,26.8433,1778100.0
2009-10-30 15:30:00,37.55,37.68,37.53,37.65,2647600.0,26.8505,26.9434,26.8362,26.922,2647600.0
2009-10-30 15:35:00,37.65,37.69,37.59,37.64,3366900.0,26.922,26.9506,26.8791,26.9148,3366900.0
2009-10-30 15:40:00,37.63,37.75,37.63,37.7,3332600.0,26.9077,26.9935,26.9077,26.9577,3332600.0
2009-10-30 15:45:00,37.71,37.76,37.66,37.74,3357400.0,26.9649,27.0006,26.9291,26.9863,3357400.0
2009-10-30 15:50:00,37.74,37.75,37.63,37.68,3982400.0,26.9863,26.9935,26.9077,26.9434,3982400.0
2009-10-30 15:55:00,37.68,37.7,37.55,37.57,13403700.0,26.9434,26.9577,26.8505,26.8648,13403700.0
2009-11-02 09:30:00,38.13,38.27,38.12,38.22,4427800.0,27.2652,27.3653,27.2581,27.3296,4427800.0
2009-11-02 09:35:00,38.22,38.23,38.03,38.05,2494200.0,27.3296,27.3367,27.1937,27.208,2494200.0
2009-11-02 09:40:00,38.04,38.12,37.98,37.99,1831800.0,27.2008,27.2581,27.1579,27.1651,1831800.0
2009-11-02 09:45:00,37.98,37.99,37.82,37.88,2992000.0,27.1579,27.1651,27.0435,27.0864,2992000.0
2009-11-02 09:50:00,37.88,38.2,37.87,38.14,2854700.0,27.0864,27.3153,27.0793,27.2724,2854700.0
2009-11-02 09:55:00,38.15,38.19,38.06,38.12,1651200.0,27.2795,27.3081,27.2152,27.2581,1651200.0
2009-11-02 10:00:00,38.12,38.63,38.11,38.62,5667000.0,27.2581,27.6227,27.2509,27.6156,5667000.0
2009-11-02 10:05:00,38.62,38.66,38.44,38.45,4898800.0,27.6156,27.6442,27.4869,27.494,4898800.0
2009-11-02 10:10:00,38.45,38.51,38.39,38.44,3437400.0,27.494,27.5369,27.4511,27.4869,3437400.0
2009-11-02 10:15:00,38.44,38.62,38.44,38.61,2394700.0,27.4869,27.6156,27.4869,27.6084,2394700.0
2009-11-02 10:20:00,38.61,38.63,38.48,38.52,1957000.0,27.6084,27.6227,27.5155,27.5441,1957000.0
2009-11-02 10:25:00,38.52,38.66,38.5,38.6,1693100.0,27.5441,27.6442,27.5298,27.6013,1693100.0
2009-11-02 10:30:00,38.59,38.68,38.57,38.61,1741900.0,27.5941,27.6585,27.5798,27.6084,1741900.0
2009-11-02 10:35:00,38.62,38.69,38.55,38.68,1458600.0,27.6156,27.6656,27.5655,27.6585,1458600.0
2009-11-02 10:40:00,38.68,38.69,38.52,38.52,1175600.0,27.6585,27.6656,27.5441,27.5441,1175600.0
2009-11-02 10:45:00,38.52,38.56,38.43,38.54,1588900.0,27.5441,27.5727,27.4797,27.5584,1588900.0
2009-11-02 10:50:00,38.54,38.62,38.47,38.51,1257400.0,27.5584,27.6156,27.5083,27.5369,1257400.0
2009-11-02 10:55:00,38.5,38.57,38.37,38.38,1546600.0,27.5298,27.5798,27.4368,27.444,1546600.0
2009-11-02 11:00:00,38.38,38.45,38.34,38.41,1220700.0,27.444,27.494,27.4154,27.4654,1220700.0
2009-11-02 11:05:00,38.4,38.5,38.36,38.46,1376500.0,27.4583,27.5298,27.4297,27.5012,1376500.0
2009-11-02 11:10:00,38.46,38.56,38.37,38.52,1088200.0,27.5012,27.5727,27.4368,27.5441,1088200.0
2009-11-02 11:15:00,38.52,38.53,38.46,38.48,392800.0,27.5441,27.5512,27.5012,27.5155,392800.0
2009-11-02 11:20:00,38.49,38.6,38.48,38.58,304500.0,27.5226,27.6013,27.5155,27.587,304500.0
2009-11-02 11:25:00,38.58,38.58,38.44,38.52,690600.0,27.587,27.587,27.4869,27.5441,690600.0
2009-11-02 11:30:00,38.53,38.58,38.51,38.57,965700.0,27.5512,27.587,27.5369,27.5798,965700.0
2009-11-02 11:35:00,38.58,38.6,38.49,38.5,1433100.0,27.587,27.6013,27.5226,27.5298,1433100.0
2009-11-02 11:40:00,38.5,38.56,38.47,38.56,708200.0,27.5298,27.5727,27.5083,27.5727,708200.0
2009-11-02 11:45:00,38.55,38.57,38.49,38.55,475100.0,27.5655,27.5798,27.5226,27.5655,475100.0
2009-11-02 11:50:00,38.55,38.55,38.47,38.51,217400.0,27.5655,27.5655,27.5083,27.5369,217400.0
2009-11-02 11:55:00,38.5,38.58,38.49,38.49,445300.0,27.5298,27.587,27.5226,27.5226,445300.0
2009-11-02 12:00:00,38.5,38.52,38.42,38.42,526400.0,27.5298,27.5441,27.4726,27.4726,526400.0
2009-11-02 12:05:00,38.43,38.45,38.35,38.41,756900.0,27.4797,27.494,27.4225,27.4654,756900.0
2009-11-02 12:10:00,38.39,38.4,38.32,38.35,392300.0,27.4511,27.4583,27.4011,27.4225,392300.0
2009-11-02 12:15:00,38.34,38.37,38.23,38.32,1345300.0,27.4154,27.4368,27.3367,27.4011,1345300.0
2009-11-02 12:20:00,38.31,38.35,38.26,38.35,810000.0,27.3939,27.4225,27.3582,27.4225,810000.0
2009-11-02 12:25:00,38.34,38.37,38.28,38.29,753000.0,27.4154,27.4368,27.3725,27.3796,753000.0
2009-11-02 12:30:00,38.28,38.32,38.11,38.13,1495000.0,27.3725,27.4011,27.2509,27.2652,1495000.0
2009-11-02 12:35:00,38.13,38.15,38.08,38.12,932900.0,27.2652,27.2795,27.2295,27.2581,932900.0
2009-11-02 12:40:00,38.12,38.54,38.01,38.02,1377600.0,27.2581,27.5584,27.1794,27.1865,1377600.0
2009-11-02 12:45:00,38.02,38.03,37.97,37.97,4238300.0,27.1865,27.1937,27.1508,27.1508,4238300.0
2009-11-02 12:50:00,37.98,37.99,37.68,37.78,3516300.0,27.1579,27.1651,26.9434,27.0149,3516300.0
2009-11-02 12:55:00,37.77,37.84,37.65,37.66,2754000.0,27.0078,27.0578,26.922,26.9291,2754000.0
2009-11-02 13:00:00,37.66,37.87,37.63,37.87,1965600.0,26.9291,27.0793,26.9077,27.0793,1965600.0
2009-11-02 13:05:00,37.86,37.95,37.85,37.95,1181400.0,27.0721,27.1365,27.065,27.1365,1181400.0
2009-11-02 13:10:00,37.95,37.99,37.85,37.86,1175500.0,27.1365,27.1651,27.065,27.0721,1175500.0
2009-11-02 13:15:00,37.86,37.93,37.77,37.9,1470000.0,27.0721,27.1222,27.0078,27.1007,1470000.0
2009-11-02 13:20:00,37.9,38.01,37.87,37.97,1154900.0,27.1007,27.1794,27.0793,27.1508,1154900.0
2009-11-02 13:25:00,37.97,38.0,37.9,37.95,482000.0,27.1508,27.1722,27.1007,27.1365,482000.0
2009-11-02 13:30:00,37.95,37.95,37.75,37.77,1262700.0,27.1365,27.1365,26.9935,27.0078,1262700.0
2009-11-02 13:35:00,37.76,37.78,37.69,37.74,523700.0,27.0006,27.0149,26.9506,26.9863,523700.0
2009-11-02 13:40:00,37.73,37.79,37.67,37.78,641900.0,26.9792,27.0221,26.9363,27.0149,641900.0
2009-11-02 13:45:00,37.78,37.79,37.69,37.72,727700.0,27.0149,27.0221,26.9506,26.972,727700.0
2009-11-02 13:50:00,37.72,37.72,37.6,37.65,917600.0,26.972,26.972,26.8862,26.922,917600.0
2009-11-02 13:55:00,37.64,37.7,37.56,37.57,856500.0,26.9148,26.9577,26.8576,26.8648,856500.0
2009-11-02 14:00:00,37.57,37.63,37.53,37.58,730100.0,26.8648,26.9077,26.8362,26.8719,730100.0
2009-11-02 14:05:00,37.57,37.58,37.48,37.51,3141500.0,26.8648,26.8719,26.8004,26.8219,3141500.0
2009-11-02 14:10:00,37.51,37.77,37.5,37.7,1170100.0,26.8219,27.0078,26.8147,26.9577,1170100.0
2009-11-02 14:15:00,37.7,37.76,37.63,37.64,976000.0,26.9577,27.0006,26.9077,26.9148,976000.0
2009-11-02 14:20:00,37.64,37.91,37.63,37.88,1482000.0,26.9148,27.1079,26.9077,27.0864,1482000.0
2009-11-02 14:25:00,37.88,37.99,37.86,37.99,1101500.0,27.0864,27.1651,27.0721,27.1651,1101500.0
2009-11-02 14:30:00,37.98,37.99,37.88,37.98,1756200.0,27.1579,27.1651,27.0864,27.1579,1756200.0
2009-11-02 14:35:00,37.97,37.98,37.87,37.9,768600.0,27.1508,27.1579,27.0793,27.1007,768600.0
2009-11-02 14:40:00,37.9,38.04,37.9,37.93,1751800.0,27.1007,27.2008,27.1007,27.1222,1751800.0
2009-11-02 14:45:00,37.94,38.0,37.88,37.89,940600.0,27.1293,27.1722,27.0864,27.0936,940600.0
2009-11-02 14:50:00,37.89,37.99,37.88,37.98,542600.0,27.0936,27.1651,27.0864,27.1579,542600.0
2009-11-02 14:55:00,37.97,37.97,37.73,37.82,1451400.0,27.1508,27.1508,26.9792,27.0435,1451400.0
2009-11-02 15:00:00,37.82,37.89,37.72,37.88,635800.0,27.0435,27.0936,26.972,27.0864,635800.0
2009-11-02 15:05:00,37.87,37.93,37.77,37.82,921100.0,27.0793,27.1222,27.0078,27.0435,921100.0
2009-11-02 15:10:00,37.82,37.91,37.78,37.83,500400.0,27.0435,27.1079,27.0149,27.0507,500400.0
2009-11-02 15:15:00,37.82,37.84,37.72,37.72,1269800.0,27.0435,27.0578,26.972,26.972,1269800.0
2009-11-02 15:20:00,37.72,37.81,37.69,37.78,1121500.0,26.972,27.0364,26.9506,27.0149,1121500.0
2009-11-02 15:25:00,37.77,37.81,37.68,37.78,1038600.0,27.0078,27.0364,26.9434,27.0149,1038600.0
2009-11-02 15:30:00,37.78,37.94,37.76,37.9,1160700.0,27.0149,27.1293,27.0006,27.1007,1160700.0
2009-11-02 15:35:00,37.9,37.99,37.9,37.95,1657700.0,27.1007,27.1651,27.1007,27.1365,1657700.0
2009-11-02 15:40:00,37.95,38.05,37.94,38.02,1482000.0,27.1365,27.208,27.1293,27.1865,1482000.0
2009-11-02 15:45:00,38.02,38.03,37.95,37.97,1795700.0,27.1865,27.1937,27.1365,27.1508,1795700.0
2009-11-02 15:50:00,37.98,38.09,37.97,38.07,1953000.0,27.1579,27.2366,27.1508,27.2223,1953000.0
2009-11-02 15:55:00,38.08,38.19,38.08,38.11,7163000.0,27.2295,27.3081,27.2295,27.2509,7163000.0
2009-11-03 09:30:00,37.45,37.55,37.4,37.49,2223100.0,26.779,26.8505,26.7432,26.8076,2223100.0
2009-11-03 09:35:00,37.49,37.57,37.45,37.55,2823200.0,26.8076,26.8648,26.779,26.8505,2823200.0
2009-11-03 09:40:00,37.55,37.65,37.53,37.59,1732500.0,26.8505,26.922,26.8362,26.8791,1732500.0
2009-11-03 09:45:00,37.6,37.66,37.53,37.55,1784300.0,26.8862,26.9291,26.8362,26.8505,1784300.0
2009-11-03 09:50:00,37.55,37.75,37.54,37.69,1407700.0,26.8505,26.9935,26.8433,26.9506,1407700.0
2009-11-03 09:55:00,37.69,37.8,37.65,37.75,1344100.0,26.9506,27.0292,26.922,26.9935,1344100.0
2009-11-03 10:00:00,37.75,37.89,37.6,37.88,2250200.0,26.9935,27.0936,26.8862,27.0864,2250200.0
2009-11-03 10:05:00,37.88,37.9,37.75,37.82,1110600.0,27.0864,27.1007,26.9935,27.0435,1110600.0
2009-11-03 10:10:00,37.82,37.85,37.65,37.7,1391900.0,27.0435,27.065,26.922,26.9577,1391900.0
2009-11-03 10:15:00,37.71,37.76,37.59,37.68,1430000.0,26.9649,27.0006,26.8791,26.9434,1430000.0
2009-11-03 10:20:00,37.68,37.7,37.6,37.69,911400.0,26.9434,26.9577,26.8862,26.9506,911400.0
2009-11-03 10:25:00,37.69,37.72,37.57,37.6,1199300.0,26.9506,26.972,26.8648,26.8862,1199300.0
2009-11-03 10:30:00,37.59,37.72,37.57,37.72,1287500.0,26.8791,26.972,26.8648,26.972,1287500.0
2009-11-03 10:35:00,37.72,37.73,37.53,37.55,1190800.0,26.972,26.9792,26.8362,26.8505,1190800.0
2009-11-03 10:40:00,37.56,37.75,37.56,37.75,822200.0,26.8576,26.9935,26.8576,26.9935,822200.0
2009-11-03 10:45:00,37.76,37.87,37.7,37.85,897700.0,27.0006,27.0793,26.9577,27.065,897700.0
2009-11-03 10:50:00,37.85,37.94,37.83,37.85,1103300.0,27.065,27.1293,27.0507,27.065,1103300.0
2009-11-03 10:55:00,37.86,37.87,37.76,37.8,717900.0,27.0721,27.0793,27.0006,27.0292,717900.0
2009-11-03 11:00:00,37.8,37.89,37.77,37.87,607400.0,27.0292,27.0936,27.0078,27.0793,607400.0
2009-11-03 11:05:00,37.86,37.88,37.73,37.79,742000.0,27.0721,27.0864,26.9792,27.0221,742000.0
2009-11-03 11:10:00,37.78,37.85,37.75,37.85,493400.0,27.0149,27.065,26.9935,27.065,493400.0
2009-11-03 11:15:00,37.84,37.85,37.7,37.76,501400.0,27.0578,27.065,26.9577,27.0006,501400.0
2009-11-03 11:20:00,37.76,37.82,37.73,37.81,344200.0,27.0006,27.0435,26.9792,27.0364,344200.0
2009-11-03 11:25:00,37.8,37.8,37.65,37.72,823300.0,27.0292,27.0292,26.922,26.972,823300.0
2009-11-03 11:30:00,37.73,37.77,37.69,37.74,364900.0,26.9792,27.0078,26.9506,26.9863,364900.0
2009-11-03 11:35:00,37.74,37.74,37.58,37.63,516200.0,26.9863,26.9863,26.8719,26.9077,516200.0
2009-11-03 11:40:00,37.63,37.7,37.59,37.66,365300.0,26.9077,26.9577,26.8791,26.9291,365300.0
2009-11-03 11:45:00,37.65,37.71,37.6,37.71,304400.0,26.922,26.9649,26.8862,26.9649,304400.0
2009-11-03 11:50:00,37.71,37.72,37.62,37.72,201900.0,26.9649,26.972,26.9005,26.972,201900.0
2009-11-03 11:55:00,37.73,37.78,37.71,37.72,406000.0,26.9792,27.0149,26.9649,26.972,406000.0
2009-11-03 12:00:00,37.72,37.81,37.72,37.76,373300.0,26.972,27.0364,26.972,27.0006,373300.0
2009-11-03 12:05:00,37.77,37.79,37.68,37.78,271300.0,27.0078,27.0221,26.9434,27.0149,271300.0
2009-11-03 12:10:00,37.79,37.79,37.69,37.73,147700.0,27.0221,27.0221,26.9506,26.9792,147700.0
2009-11-03 12:15:00,37.73,37.75,37.63,37.64,234800.0,26.9792,26.9935,26.9077,26.9148,234800.0
2009-11-03 12:20:00,37.64,37.75,37.62,37.73,382000.0,26.9148,26.9935,26.9005,26.9792,382000.0
2009-11-03 12:25:00,37.74,37.79,37.71,37.75,411500.0,26.9863,27.0221,26.9649,26.9935,411500.0
2009-11-03 12:30:00,37.75,37.85,37.75,37.84,222600.0,26.9935,27.065,26.9935,27.0578,222600.0
2009-11-03 12:35:00,37.84,38.05,37.84,38.0,1153500.0,27.0578,27.208,27.0578,27.1722,1153500.0
2009-11-03 12:40:00,38.0,38.04,37.82,37.98,453100.0,27.1722,27.2008,27.0435,27.1579,453100.0
2009-11-03 12:45:00,37.99,38.0,37.92,37.98,534800.0,27.1651,27.1722,27.115,27.1579,534800.0
2009-11-03 12:50:00,37.98,38.02,37.92,37.92,552200.0,27.1579,27.1865,27.115,27.115,552200.0
2009-11-03 12:55:00,37.93,38.0,37.91,37.92,270000.0,27.1222,27.1722,27.1079,27.115,270000.0
2009-11-03 13:00:00,37.93,37.95,37.89,37.95,581300.0,27.1222,27.1365,27.0936,27.1365,581300.0
2009-11-03 13:05:00,37.96,38.05,37.85,38.05,674400.0,27.1436,27.208,27.065,27.208,674400.0
2009-11-03 13:10:00,37.99,38.01,37.94,38.0,567200.0,27.1651,27.1794,27.1293,27.1722,567200.0
2009-11-03 13:15:00,38.0,38.0,37.95,37.97,350800.0,27.1722,27.1722,27.1365,27.1508,350800.0
2009-11-03 13:20:00,37.97,38.02,37.92,37.96,243800.0,27.1508,27.1865,27.115,27.1436,243800.0
2009-11-03 13:25:00,37.98,38.04,37.94,37.99,529200.0,27.1579,27.2008,27.1293,27.1651,529200.0
2009-11-03 13:30:00,37.99,38.06,37.98,38.05,260600.0,27.1651,27.2152,27.1579,27.208,260600.0
2009-11-03 13:35:00,38.04,38.11,38.03,38.07,774500.0,27.2008,27.2509,27.1937,27.2223,774500.0
2009-11-03 13:40:00,38.08,38.09,38.05,38.07,336100.0,27.2295,27.2366,27.208,27.2223,336100.0
2009-11-03 13:45:00,38.07,38.08,38.0,38.05,462800.0,27.2223,27.2295,27.1722,27.208,462800.0
2009-11-03 13:50:00,38.05,38.1,38.05,38.07,444700.0,27.208,27.2438,27.208,27.2223,444700.0
2009-11-03 13:55:00,38.06,38.18,38.06,38.18,876400.0,27.2152,27.301,27.2152,27.301,876400.0
2009-11-03 14:00:00,38.17,38.24,38.17,38.23,890400.0,27.2938,27.3439,27.2938,27.3367,890400.0
2009-11-03 14:05:00,38.23,38.3,38.22,38.29,1244200.0,27.3367,27.3868,27.3296,27.3796,1244200.0
2009-11-03 14:10:00,38.29,38.32,38.24,38.25,1497800.0,27.3796,27.4011,27.3439,27.351,1497800.0
2009-11-03 14:15:00,38.25,38.27,38.19,38.19,1317900.0,27.351,27.3653,27.3081,27.3081,1317900.0
2009-11-03 14:20:00,38.19,38.25,38.17,38.18,1665200.0,27.3081,27.351,27.2938,27.301,1665200.0
2009-11-03 14:25:00,38.19,38.2,38.14,38.15,758400.0,27.3081,27.3153,27.2724,27.2795,758400.0
2009-11-03 14:30:00,38.16,38.3,38.13,38.13,1007900.0,27.2867,27.3868,27.2652,27.2652,1007900.0
2009-11-03 14:35:00,38.14,38.15,38.07,38.1,930300.0,27.2724,27.2795,27.2223,27.2438,930300.0
2009-11-03 14:40:00,38.09,38.13,38.09,38.12,865200.0,27.2366,27.2652,27.2366,27.2581,865200.0
2009-11-03 14:45:00,38.12,38.15,38.07,38.11,740900.0,27.2581,27.2795,27.2223,27.2509,740900.0
2009-11-03 14:50:00,38.12,38.12,38.04,38.05,967400.0,27.2581,27.2581,27.2008,27.208,967400.0
2009-11-03 14:55:00,38.05,38.08,37.95,37.98,1695800.0,27.208,27.2295,27.1365,27.1579,1695800.0
2009-11-03 15:00:00,37.97,38.01,37.93,37.95,756300.0,27.1508,27.1794,27.1222,27.1365,756300.0
2009-11-03 15:05:00,37.95,38.04,37.95,38.01,696400.0,27.1365,27.2008,27.1365,27.1794,696400.0
2009-11-03 15:10:00,38.01,38.05,37.96,37.97,622000.0,27.1794,27.208,27.1436,27.1508,622000.0
2009-11-03 15:15:00,37.96,38.04,37.96,38.04,346200.0,27.1436,27.2008,27.1436,27.2008,346200.0
2009-11-03 15:20:00,38.04,38.08,38.01,38.05,806500.0,27.2008,27.2295,27.1794,27.208,806500.0
2009-11-03 15:25:00,38.04,38.09,38.01,38.09,163000.0,27.2008,27.2366,27.1794,27.2366,163000.0
2009-11-03 15:30:00,38.09,38.19,38.09,38.17,1247000.0,27.2366,27.3081,27.2366,27.2938,1247000.0
2009-11-03 15:35:00,38.18,38.21,38.15,38.2,917700.0,27.301,27.3224,27.2795,27.3153,917700.0
2009-11-03 15:40:00,38.19,38.21,38.07,38.12,1129600.0,27.3081,27.3224,27.2223,27.2581,1129600.0
2009-11-03 15:45:00,38.12,38.2,38.11,38.15,1015900.0,27.2581,27.3153,27.2509,27.2795,1015900.0
2009-11-03 15:50:00,38.15,38.21,38.1,38.19,903400.0,27.2795,27.3224,27.2438,27.3081,903400.0
2009-11-03 15:55:00,38.2,38.22,38.12,38.21,2831500.0,27.3153,27.3296,27.2581,27.3224,2831500.0
2009-11-04 09:30:00,39.04,39.08,38.95,39.03,4184900.0,27.9159,27.9445,27.8516,27.9088,4184900.0
2009-11-04 09:35:00,39.02,39.04,38.93,38.99,2911900.0,27.9016,27.9159,27.8373,27.8802,2911900.0
2009-11-04 09:40:00,38.99,38.99,38.9,38.91,2066100.0,27.8802,27.8802,27.8158,27.823,2066100.0
2009-11-04 09:45:00,38.9,38.98,38.88,38.92,2305400.0,27.8158,27.873,27.8015,27.8301,2305400.0
2009-11-04 09:50:00,38.91,38.98,38.91,38.94,1531100.0,27.823,27.873,27.823,27.8444,1531100.0
2009-11-04 09:55:00,38.94,39.01,38.93,38.99,1072000.0,27.8444,27.8945,27.8373,27.8802,1072000.0
2009-11-04 10:00:00,38.99,39.08,38.89,39.03,4068800.0,27.8802,27.9445,27.8086,27.9088,4068800.0
2009-11-04 10:05:00,39.03,39.12,38.99,39.12,1743800.0,27.9088,27.9731,27.8802,27.9731,1743800.0
2009-11-04 10:10:00,39.12,39.19,39.11,39.16,1720200.0,27.9731,28.0232,27.966,28.0017,1720200.0
2009-11-04 10:15:00,39.16,39.23,39.14,39.21,1552000.0,28.0017,28.0518,27.9874,28.0375,1552000.0
2009-11-04 10:20:00,39.22,39.27,39.2,39.22,1641300.0,28.0446,28.0804,28.0303,28.0446,1641300.0
2009-11-04 10:25:00,39.22,39.25,39.16,39.19,1257300.0,28.0446,28.0661,28.0017,28.0232,1257300.0
2009-11-04 10:30:00,39.19,39.29,39.19,39.24,2172400.0,28.0232,28.0947,28.0232,28.0589,2172400.0
2009-11-04 10:35:00,39.24,39.25,39.13,39.15,803100.0,28.0589,28.0661,27.9803,27.9946,803100.0
2009-11-04 10:40:00,39.15,39.18,39.13,39.17,1099500.0,27.9946,28.016,27.9803,28.0089,1099500.0
2009-11-04 10:45:00,39.18,39.23,39.16,39.23,559200.0,28.016,28.0518,28.0017,28.0518,559200.0
2009-11-04 10:50:00,39.23,39.26,39.22,39.24,920500.0,28.0518,28.0732,28.0446,28.0589,920500.0
2009-11-04 10:55:00,39.25,39.26,39.22,39.26,543500.0,28.0661,28.0732,28.0446,28.0732,543500.0
2009-11-04 11:00:00,39.26,39.26,39.17,39.21,1363100.0,28.0732,28.0732,28.0089,28.0375,1363100.0
2009-11-04 11:05:00,39.21,39.21,39.16,39.17,800900.0,28.0375,28.0375,28.0017,28.0089,800900.0
2009-11-04 11:10:00,39.16,39.19,39.15,39.18,607600.0,28.0017,28.0232,27.9946,28.016,607600.0
2009-11-04 11:15:00,39.18,39.18,39.14,39.15,382000.0,28.016,28.016,27.9874,27.9946,382000.0
2009-11-04 11:20:00,39.15,39.18,39.14,39.17,216500.0,27.9946,28.016,27.9874,28.0089,216500.0
2009-11-04 11:25:00,39.18,39.18,39.13,39.13,305000.0,28.016,28.016,27.9803,27.9803,305000.0
2009-11-04 11:30:00,39.13,39.14,39.06,39.07,727800.0,27.9803,27.9874,27.9302,27.9374,727800.0
2009-11-04 11:35:00,39.06,39.12,39.03,39.12,730400.0,27.9302,27.9731,27.9088,27.9731,730400.0
2009-11-04 11:40:00,39.11,39.12,39.09,39.11,348600.0,27.966,27.9731,27.9517,27.966,348600.0
2009-11-04 11:45:00,39.1,39.16,39.1,39.13,387100.0,27.9588,28.0017,27.9588,27.9803,387100.0
2009-11-04 11:50:00,39.14,39.18,39.13,39.16,338000.0,27.9874,28.016,27.9803,28.0017,338000.0
2009-11-04 11:55:00,39.16,39.17,39.1,39.13,301500.0,28.0017,28.0089,27.9588,27.9803,301500.0
2009-11-04 12:00:00,39.13,39.17,39.08,39.14,931500.0,27.9803,28.0089,27.9445,27.9874,931500.0
2009-11-04 12:05:00,39.15,39.15,39.1,39.12,436400.0,27.9946,27.9946,27.9588,27.9731,436400.0
2009-11-04 12:10:00,39.12,39.12,39.04,39.08,1086500.0,27.9731,27.9731,27.9159,27.9445,1086500.0
2009-11-04 12:15:00,39.08,39.09,39.05,39.06,588700.0,27.9445,27.9517,27.9231,27.9302,588700.0
2009-11-04 12:20:00,39.06,39.14,39.06,39.13,441600.0,27.9302,27.9874,27.9302,27.9803,441600.0
2009-11-04 12:25:00,39.13,39.14,39.09,39.12,306600.0,27.9803,27.9874,27.9517,27.9731,306600.0
2009-11-04 12:30:00,39.11,39.12,39.08,39.1,203800.0,27.966,27.9731,27.9445,27.9588,203800.0
2009-11-04 12:35:00,39.1,39.13,39.09,39.13,62300.0,27.9588,27.9803,27.9517,27.9803,62300.0
2009-11-04 12:40:00,39.13,39.15,39.13,39.14,263900.0,27.9803,27.9946,27.9803,27.9874,263900.0
2009-11-04 12:45:00,39.15,39.15,39.07,39.07,383900.0,27.9946,27.9946,27.9374,27.9374,383900.0
2009-11-04 12:50:00,39.07,39.09,39.06,39.07,333400.0,27.9374,27.9517,27.9302,27.9374,333400.0
2009-11-04 12:55:00,39.08,39.1,39.07,39.08,159000.0,27.9445,27.9588,27.9374,27.9445,159000.0
2009-11-04 13:00:00,39.08,39.1,39.05,39.05,207800.0,27.9445,27.9588,27.9231,27.9231,207800.0
2009-11-04 13:05:00,39.06,39.06,39.01,39.01,187600.0,27.9302,27.9302,27.8945,27.8945,187600.0
2009-11-04 13:10:00,39.02,39.05,39.01,39.04,261000.0,27.9016,27.9231,27.8945,27.9159,261000.0
2009-11-04 13:15:00,39.03,39.03,38.99,39.01,376100.0,27.9088,27.9088,27.8802,27.8945,376100.0
2009-11-04 13:20:00,39.01,39.01,38.98,39.0,275800.0,27.8945,27.8945,27.873,27.8873,275800.0
2009-11-04 13:25:00,39.0,39.01,38.96,38.99,297400.0,27.8873,27.8945,27.8587,27.8802,297400.0
2009-11-04 13:30:00,38.99,39.01,38.97,39.01,269200.0,27.8802,27.8945,27.8659,27.8945,269200.0
2009-11-04 13:35:00,39.01,39.05,39.0,39.05,325000.0,27.8945,27.9231,27.8873,27.9231,325000.0
2009-11-04 13:40:00,39.05,39.05,39.01,39.04,248500.0,27.9231,27.9231,27.8945,27.9159,248500.0
2009-11-04 13:45:00,39.03,39.04,39.02,39.02,204300.0,27.9088,27.9159,27.9016,27.9016,204300.0
2009-11-04 13:50:00,39.02,39.03,38.99,39.02,223900.0,27.9016,27.9088,27.8802,27.9016,223900.0
2009-11-04 13:55:00,39.02,39.07,39.01,39.04,519500.0,27.9016,27.9374,27.8945,27.9159,519500.0
2009-11-04 14:00:00,39.04,39.08,39.01,39.07,405400.0,27.9159,27.9445,27.8945,27.9374,405400.0
2009-11-04 14:05:00,39.08,39.1,39.05,39.1,468700.0,27.9445,27.9588,27.9231,27.9588,468700.0
2009-11-04 14:10:00,39.09,39.11,39.08,39.09,359800.0,27.9517,27.966,27.9445,27.9517,359800.0
2009-11-04 14:15:00,39.1,39.23,38.94,38.95,1825700.0,27.9588,28.0518,27.8444,27.8516,1825700.0
2009-11-04 14:20:00,38.95,39.24,38.95,39.12,3252200.0,27.8516,28.0589,27.8516,27.9731,3252200.0
2009-11-04 14:25:00,39.12,39.13,38.63,38.88,2990300.0,27.9731,27.9803,27.6227,27.8015,2990300.0
2009-11-04 14:30:00,38.88,39.23,38.84,39.17,3480100.0,27.8015,28.0518,27.7729,28.0089,3480100.0
2009-11-04 14:35:00,39.17,39.26,39.15,39.21,1922700.0,28.0089,28.0732,27.9946,28.0375,1922700.0
2009-11-04 14:40:00,39.22,39.4,39.16,39.3,3250800.0,28.0446,28.1733,28.0017,28.1018,3250800.0
2009-11-04 14:45:00,39.3,39.36,39.29,39.34,1485700.0,28.1018,28.1447,28.0947,28.1304,1485700.0
2009-11-04 14:50:00,39.34,39.38,39.29,39.32,824900.0,28.1304,28.159,28.0947,28.1161,824900.0
2009-11-04 14:55:00,39.32,39.33,39.23,39.31,851900.0,28.1161,28.1233,28.0518,28.109,851900.0
2009-11-04 15:00:00,39.3,39.32,39.15,39.17,925800.0,28.1018,28.1161,27.9946,28.0089,925800.0
2009-11-04 15:05:00,39.17,39.24,39.16,39.23,472200.0,28.0089,28.0589,28.0017,28.0518,472200.0
2009-11-04 15:10:00,39.23,39.3,39.12,39.2,971400.0,28.0518,28.1018,27.9731,28.0303,971400.0
2009-11-04 15:15:00,39.2,39.27,39.14,39.23,586500.0,28.0303,28.0804,27.9874,28.0518,586500.0
2009-11-04 15:20:00,39.22,39.25,39.16,39.2,437400.0,28.0446,28.0661,28.0017,28.0303,437400.0
2009-11-04 15:25:00,39.2,39.28,39.16,39.21,861600.0,28.0303,28.0875,28.0017,28.0375,861600.0
2009-11-04 15:30:00,39.2,39.22,39.0,39.03,1624300.0,28.0303,28.0446,27.8873,27.9088,1624300.0
2009-11-04 15:35:00,39.03,39.08,38.91,38.98,1677700.0,27.9088,27.9445,27.823,27.873,1677700.0
2009-11-04 15:40:00,38.99,39.0,38.83,38.87,1912500.0,27.8802,27.8873,27.7657,27.7943,1912500.0
2009-11-04 15:45:00,38.87,38.9,38.78,38.82,2226700.0,27.7943,27.8158,27.73,27.7586,2226700.0
2009-11-04 15:50:00,38.83,38.87,38.72,38.86,3068100.0,27.7657,27.7943,27.6871,27.7872,3068100.0
2009-11-04 15:55:00,38.86,38.91,38.82,38.91,3718300.0,27.7872,27.823,27.7586,27.823,3718300.0
2009-11-05 09:30:00,39.19,39.2,39.1,39.12,3023500.0,28.0232,28.0303,27.9588,27.9731,3023500.0
2009-11-05 09:35:00,39.11,39.14,39.0,39.05,3326200.0,27.966,27.9874,27.8873,27.9231,3326200.0
2009-11-05 09:40:00,39.04,39.08,38.99,39.05,1455400.0,27.9159,27.9445,27.8802,27.9231,1455400.0
2009-11-05 09:45:00,39.05,39.27,39.05,39.23,2015000.0,27.9231,28.0804,27.9231,28.0518,2015000.0
2009-11-05 09:50:00,39.24,39.34,39.24,39.32,1520100.0,28.0589,28.1304,28.0589,28.1161,1520100.0
2009-11-05 09:55:00,39.32,39.33,39.26,39.29,1230600.0,28.1161,28.1233,28.0732,28.0947,1230600.0
2009-11-05 10:00:00,39.3,39.39,39.29,39.34,1401900.0,28.1018,28.1662,28.0947,28.1304,1401900.0
2009-11-05 10:05:00,39.34,39.38,39.28,39.31,1132700.0,28.1304,28.159,28.0875,28.109,1132700.0
2009-11-05 10:10:00,39.32,39.33,39.2,39.2,1064700.0,28.1161,28.1233,28.0303,28.0303,1064700.0
2009-11-05 10:15:00,39.2,39.34,39.2,39.23,1116300.0,28.0303,28.1304,28.0303,28.0518,1116300.0
2009-11-05 10:20:00,39.23,39.32,39.23,39.27,510900.0,28.0518,28.1161,28.0518,28.0804,510900.0
2009-11-05 10:25:00,39.27,39.29,39.24,39.25,397700.0,28.0804,28.0947,28.0589,28.0661,397700.0
2009-11-05 10:30:00,39.25,39.3,39.24,39.26,1011500.0,28.0661,28.1018,28.0589,28.0732,1011500.0
2009-11-05 10:35:00,39.27,39.47,39.26,39.47,1751200.0,28.0804,28.2234,28.0732,28.2234,1751200.0
2009-11-05 10:40:00,39.46,39.49,39.44,39.47,749400.0,28.2162,28.2377,28.2019,28.2234,749400.0
2009-11-05 10:45:00,39.47,39.5,39.44,39.48,609200.0,28.2234,28.2448,28.2019,28.2305,609200.0
2009-11-05 10:50:00,39.47,39.49,39.45,39.47,819000.0,28.2234,28.2377,28.2091,28.2234,819000.0
2009-11-05 10:55:00,39.47,39.49,39.44,39.46,371500.0,28.2234,28.2377,28.2019,28.2162,371500.0
2009-11-05 11:00:00,39.46,39.48,39.43,39.43,661900.0,28.2162,28.2305,28.1948,28.1948,661900.0
2009-11-05 11:05:00,39.43,39.45,39.41,39.43,744800.0,28.1948,28.2091,28.1805,28.1948,744800.0
2009-11-05 11:10:00,39.43,39.47,39.4,39.46,634000.0,28.1948,28.2234,28.1733,28.2162,634000.0
2009-11-05 11:15:00,39.47,39.48,39.35,39.36,710400.0,28.2234,28.2305,28.1376,28.1447,710400.0
2009-11-05 11:20:00,39.36,39.41,39.33,39.41,614900.0,28.1447,28.1805,28.1233,28.1805,614900.0
2009-11-05 11:25:00,39.41,39.41,39.35,39.37,795500.0,28.1805,28.1805,28.1376,28.1519,795500.0
2009-11-05 11:30:00,39.38,39.39,39.35,39.36,450300.0,28.159,28.1662,28.1376,28.1447,450300.0
2009-11-05 11:35:00,39.36,39.41,39.35,39.4,473400.0,28.1447,28.1805,28.1376,28.1733,473400.0
2009-11-05 11:40:00,39.41,39.42,39.34,39.36,724100.0,28.1805,28.1876,28.1304,28.1447,724100.0
2009-11-05 11:45:00,39.36,39.38,39.27,39.3,605500.0,28.1447,28.159,28.0804,28.1018,605500.0
2009-11-05 11:50:00,39.3,39.34,39.25,39.29,856100.0,28.1018,28.1304,28.0661,28.0947,856100.0
2009-11-05 11:55:00,39.29,39.29,39.24,39.27,390700.0,28.0947,28.0947,28.0589,28.0804,390700.0
2009-11-05 12:00:00,39.26,39.31,39.24,39.26,380500.0,28.0732,28.109,28.0589,28.0732,380500.0
2009-11-05 12:05:00,39.25,39.32,39.25,39.3,696900.0,28.0661,28.1161,28.0661,28.1018,696900.0
2009-11-05 12:10:00,39.3,39.31,39.25,39.3,276900.0,28.1018,28.109,28.0661,28.1018,276900.0
2009-11-05 12:15:00,39.31,39.36,39.28,39.35,291600.0,28.109,28.1447,28.0875,28.1376,291600.0
2009-11-05 12:20:00,39.35,39.37,39.34,39.35,129800.0,28.1376,28.1519,28.1304,28.1376,129800.0
2009-11-05 12:25:00,39.35,39.38,39.3,39.36,949400.0,28.1376,28.159,28.1018,28.1447,949400.0
2009-11-05 12:30:00,39.36,39.41,39.31,39.39,556200.0,28.1447,28.1805,28.109,28.1662,556200.0
2009-11-05 12:35:00,39.39,39.41,39.38,39.39,232300.0,28.1662,28.1805,28.159,28.1662,232300.0
2009-11-05 12:40:00,39.38,39.41,39.36,39.4,437100.0,28.159,28.1805,28.1447,28.1733,437100.0
2009-11-05 12:45:00,39.4,39.45,39.39,39.43,521100.0,28.1733,28.2091,28.1662,28.1948,521100.0
2009-11-05 12:50:00,39.42,39.43,39.37,39.38,371500.0,28.1876,28.1948,28.1519,28.159,371500.0
2009-11-05 12:55:00,39.37,39.46,39.37,39.43,339500.0,28.1519,28.2162,28.1519,28.1948,339500.0
2009-11-05 13:00:00,39.43,39.45,39.41,39.43,379000.0,28.1948,28.2091,28.1805,28.1948,379000.0
2009-11-05 13:05:00,39.42,39.43,39.38,39.38,237000.0,28.1876,28.1948,28.159,28.159,237000.0
2009-11-05 13:10:00,39.38,39.43,39.36,39.43,340900.0,28.159,28.1948,28.1447,28.1948,340900.0
2009-11-05 13:15:00,39.43,39.44,39.38,39.43,160700.0,28.1948,28.2019,28.159,28.1948,160700.0
2009-11-05 13:20:00,39.43,39.46,39.39,39.4,516600.0,28.1948,28.2162,28.1662,28.1733,516600.0
2009-11-05 13:25:00,39.39,39.41,39.37,39.38,177400.0,28.1662,28.1805,28.1519,28.159,177400.0
2009-11-05 13:30:00,39.38,39.43,39.38,39.41,174600.0,28.159,28.1948,28.159,28.1805,174600.0
2009-11-05 13:35:00,39.41,39.43,39.37,39.42,231700.0,28.1805,28.1948,28.1519,28.1876,231700.0
2009-11-05 13:40:00,39.42,39.46,39.41,39.45,168700.0,28.1876,28.2162,28.1805,28.2091,168700.0
2009-11-05 13:45:00,39.45,39.53,39.44,39.5,844500.0,28.2091,28.2663,28.2019,28.2448,844500.0
2009-11-05 13:50:00,39.5,39.5,39.41,39.46,774600.0,28.2448,28.2448,28.1805,28.2162,774600.0
2009-11-05 13:55:00,39.45,39.48,39.4,39.42,263700.0,28.2091,28.2305,28.1733,28.1876,263700.0
2009-11-05 14:00:00,39.42,39.45,39.41,39.44,255500.0,28.1876,28.2091,28.1805,28.2019,255500.0
2009-11-05 14:05:00,39.44,39.44,39.37,39.38,379800.0,28.2019,28.2019,28.1519,28.159,379800.0
2009-11-05 14:10:00,39.39,39.46,39.38,39.43,1163300.0,28.1662,28.2162,28.159,28.1948,1163300.0
2009-11-05 14:15:00,39.43,39.48,39.43,39.46,437300.0,28.1948,28.2305,28.1948,28.2162,437300.0
2009-11-05 14:20:00,39.46,39.51,39.43,39.43,439900.0,28.2162,28.252,28.1948,28.1948,439900.0
2009-11-05 14:25:00,39.43,39.5,39.43,39.48,461900.0,28.1948,28.2448,28.1948,28.2305,461900.0
2009-11-05 14:30:00,39.48,39.52,39.47,39.49,603000.0,28.2305,28.2591,28.2234,28.2377,603000.0
2009-11-05 14:35:00,39.49,39.5,39.44,39.47,468700.0,28.2377,28.2448,28.2019,28.2234,468700.0
2009-11-05 14:40:00,39.46,39.5,39.46,39.47,377800.0,28.2162,28.2448,28.2162,28.2234,377800.0
2009-11-05 14:45:00,39.48,39.54,39.47,39.51,409300.0,28.2305,28.2734,28.2234,28.252,409300.0
2009-11-05 14:50:00,39.51,39.57,39.5,39.53,573200.0,28.252,28.2949,28.2448,28.2663,573200.0
2009-11-05 14:55:00,39.52,39.59,39.52,39.58,771200.0,28.2591,28.3092,28.2591,28.302,771200.0
2009-11-05 15:00:00,39.58,39.62,39.53,39.53,651400.0,28.302,28.3306,28.2663,28.2663,651400.0
2009-11-05 15:05:00,39.53,39.56,39.51,39.53,512200.0,28.2663,28.2877,28.252,28.2663,512200.0
2009-11-05 15:10:00,39.53,39.57,39.51,39.57,474200.0,28.2663,28.2949,28.252,28.2949,474200.0
2009-11-05 15:15:00,39.57,39.64,39.56,39.63,930900.0,28.2949,28.3449,28.2877,28.3378,930900.0
2009-11-05 15:20:00,39.63,39.63,39.55,39.57,343800.0,28.3378,28.3378,28.2806,28.2949,343800.0
2009-11-05 15:25:00,39.58,39.59,39.55,39.57,520900.0,28.302,28.3092,28.2806,28.2949,520900.0
2009-11-05 15:30:00,39.57,39.57,39.52,39.56,911600.0,28.2949,28.2949,28.2591,28.2877,911600.0
2009-11-05 15:35:00,39.56,39.58,39.54,39.57,611700.0,28.2877,28.302,28.2734,28.2949,611700.0
2009-11-05 15:40:00,39.57,39.6,39.56,39.56,855900.0,28.2949,28.3163,28.2877,28.2877,855900.0
2009-11-05 15:45:00,39.56,39.57,39.53,39.56,1069400.0,28.2877,28.2949,28.2663,28.2877,1069400.0
2009-11-05 15:50:00,39.56,39.64,39.55,39.62,3785400.0,28.2877,28.3449,28.2806,28.3306,3785400.0
2009-11-05 15:55:00,39.61,39.71,39.6,39.6,9216700.0,28.3235,28.395,28.3163,28.3163,9216700.0
2009-11-06 09:30:00,39.31,39.31,39.21,39.27,2122800.0,28.109,28.109,28.0375,28.0804,2122800.0
2009-11-06 09:35:00,39.28,39.49,39.27,39.44,1671900.0,28.0875,28.2377,28.0804,28.2019,1671900.0
2009-11-06 09:40:00,39.45,39.68,39.45,39.66,2925800.0,28.2091,28.3735,28.2091,28.3592,2925800.0
2009-11-06 09:45:00,39.67,39.77,39.67,39.7,1853600.0,28.3664,28.4379,28.3664,28.3878,1853600.0
2009-11-06 09:50:00,39.7,39.75,39.63,39.69,974300.0,28.3878,28.4236,28.3378,28.3807,974300.0
2009-11-06 09:55:00,39.7,39.81,39.69,39.77,1471300.0,28.3878,28.4665,28.3807,28.4379,1471300.0
2009-11-06 10:00:00,39.77,39.87,39.75,39.77,1386500.0,28.4379,28.5094,28.4236,28.4379,1386500.0
2009-11-06 10:05:00,39.76,39.83,39.72,39.78,1109900.0,28.4308,28.4808,28.4021,28.4451,1109900.0
2009-11-06 10:10:00,39.79,39.8,39.73,39.74,1157700.0,28.4522,28.4594,28.4093,28.4164,1157700.0
2009-11-06 10:15:00,39.75,39.76,39.7,39.71,789900.0,28.4236,28.4308,28.3878,28.395,789900.0
2009-11-06 10:20:00,39.71,39.71,39.65,39.66,1133700.0,28.395,28.395,28.3521,28.3592,1133700.0
2009-11-06 10:25:00,39.68,39.69,39.47,39.47,1352100.0,28.3735,28.3807,28.2234,28.2234,1352100.0
2009-11-06 10:30:00,39.47,39.55,39.39,39.52,2153300.0,28.2234,28.2806,28.1662,28.2591,2153300.0
2009-11-06 10:35:00,39.51,39.53,39.42,39.51,923600.0,28.252,28.2663,28.1876,28.252,923600.0
2009-11-06 10:40:00,39.51,39.53,39.41,39.43,506600.0,28.252,28.2663,28.1805,28.1948,506600.0
2009-11-06 10:45:00,39.43,39.54,39.37,39.49,1196900.0,28.1948,28.2734,28.1519,28.2377,1196900.0
2009-11-06 10:50:00,39.48,39.55,39.41,39.54,1192300.0,28.2305,28.2806,28.1805,28.2734,1192300.0
2009-11-06 10:55:00,39.54,39.62,39.5,39.6,826800.0,28.2734,28.3306,28.2448,28.3163,826800.0
2009-11-06 11:00:00,39.59,39.61,39.54,39.58,768400.0,28.3092,28.3235,28.2734,28.302,768400.0
2009-11-06 11:05:00,39.6,39.66,39.53,39.65,808300.0,28.3163,28.3592,28.2663,28.3521,808300.0
2009-11-06 11:10:00,39.65,39.65,39.54,39.56,708500.0,28.3521,28.3521,28.2734,28.2877,708500.0
2009-11-06 11:15:00,39.56,39.59,39.53,39.58,456700.0,28.2877,28.3092,28.2663,28.302,456700.0
2009-11-06 11:20:00,39.58,39.58,39.44,39.48,927500.0,28.302,28.302,28.2019,28.2305,927500.0
2009-11-06 11:25:00,39.48,39.56,39.44,39.54,588900.0,28.2305,28.2877,28.2019,28.2734,588900.0
2009-11-06 11:30:00,39.56,39.63,39.53,39.56,676700.0,28.2877,28.3378,28.2663,28.2877,676700.0
2009-11-06 11:35:00,39.56,39.56,39.5,39.54,274900.0,28.2877,28.2877,28.2448,28.2734,274900.0
2009-11-06 11:40:00,39.54,39.64,39.53,39.62,500800.0,28.2734,28.3449,28.2663,28.3306,500800.0
2009-11-06 11:45:00,39.62,39.62,39.56,39.58,249900.0,28.3306,28.3306,28.2877,28.302,249900.0
2009-11-06 11:50:00,39.58,39.64,39.58,39.63,361000.0,28.302,28.3449,28.302,28.3378,361000.0
2009-11-06 11:55:00,39.63,39.64,39.54,39.56,375900.0,28.3378,28.3449,28.2734,28.2877,375900.0
2009-11-06 12:00:00,39.57,39.62,39.57,39.58,262000.0,28.2949,28.3306,28.2949,28.302,262000.0
2009-11-06 12:05:00,39.58,39.62,39.57,39.62,105600.0,28.302,28.3306,28.2949,28.3306,105600.0
2009-11-06 12:10:00,39.62,39.73,39.62,39.71,389400.0,28.3306,28.4093,28.3306,28.395,389400.0
2009-11-06 12:15:00,39.71,39.71,39.65,39.67,159000.0,28.395,28.395,28.3521,28.3664,159000.0
2009-11-06 12:20:00,39.67,39.71,39.67,39.69,195500.0,28.3664,28.395,28.3664,28.3807,195500.0
2009-11-06 12:25:00,39.69,39.74,39.66,39.67,180100.0,28.3807,28.4164,28.3592,28.3664,180100.0
2009-11-06 12:30:00,39.68,39.7,39.67,39.7,83100.0,28.3735,28.3878,28.3664,28.3878,83100.0
2009-11-06 12:35:00,39.7,39.73,39.59,39.64,593900.0,28.3878,28.4093,28.3092,28.3449,593900.0
2009-11-06 12:40:00,39.65,39.65,39.57,39.59,483600.0,28.3521,28.3521,28.2949,28.3092,483600.0
2009-11-06 12:45:00,39.59,39.61,39.54,39.55,263300.0,28.3092,28.3235,28.2734,28.2806,263300.0
2009-11-06 12:50:00,39.54,39.61,39.53,39.56,458400.0,28.2734,28.3235,28.2663,28.2877,458400.0
2009-11-06 12:55:00,39.56,39.7,39.56,39.57,385000.0,28.2877,28.3878,28.2877,28.2949,385000.0
2009-11-06 13:00:00,39.58,39.58,39.48,39.48,442200.0,28.302,28.302,28.2305,28.2305,442200.0
2009-11-06 13:05:00,39.49,39.57,39.49,39.57,136500.0,28.2377,28.2949,28.2377,28.2949,136500.0
2009-11-06 13:10:00,39.55,39.62,39.53,39.62,157800.0,28.2806,28.3306,28.2663,28.3306,157800.0
2009-11-06 13:15:00,39.6,39.66,39.6,39.66,309800.0,28.3163,28.3592,28.3163,28.3592,309800.0
2009-11-06 13:20:00,39.66,39.68,39.62,39.64,527100.0,28.3592,28.3735,28.3306,28.3449,527100.0
2009-11-06 13:25:00,39.64,39.65,39.6,39.63,326300.0,28.3449,28.3521,28.3163,28.3378,326300.0
2009-11-06 13:30:00,39.63,39.66,39.6,39.66,637900.0,28.3378,28.3592,28.3163,28.3592,637900.0
2009-11-06 13:35:00,39.65,39.7,39.62,39.63,367800.0,28.3521,28.3878,28.3306,28.3378,367800.0
2009-11-06 13:40:00,39.62,39.64,39.59,39.61,228900.0,28.3306,28.3449,28.3092,28.3235,228900.0
2009-11-06 13:45:00,39.6,39.66,39.57,39.59,372300.0,28.3163,28.3592,28.2949,28.3092,372300.0
2009-11-06 13:50:00,39.59,39.61,39.56,39.59,569400.0,28.3092,28.3235,28.2877,28.3092,569400.0
2009-11-06 13:55:00,39.58,39.58,39.55,39.57,459300.0,28.302,28.302,28.2806,28.2949,459300.0
2009-11-06 14:00:00,39.57,39.6,39.53,39.56,268700.0,28.2949,28.3163,28.2663,28.2877,268700.0
2009-11-06 14:05:00,39.58,39.6,39.51,39.55,425500.0,28.302,28.3163,28.252,28.2806,425500.0
2009-11-06 14:10:00,39.55,39.58,39.54,39.55,179100.0,28.2806,28.302,28.2734,28.2806,179100.0
2009-11-06 14:15:00,39.55,39.57,39.54,39.57,106100.0,28.2806,28.2949,28.2734,28.2949,106100.0
2009-11-06 14:20:00,39.55,39.61,39.55,39.61,224400.0,28.2806,28.3235,28.2806,28.3235,224400.0
2009-11-06 14:25:00,39.61,39.65,39.58,39.59,501700.0,28.3235,28.3521,28.302,28.3092,501700.0
2009-11-06 14:30:00,39.6,39.62,39.58,39.6,252100.0,28.3163,28.3306,28.302,28.3163,252100.0
2009-11-06 14:35:00,39.6,39.63,39.6,39.62,240300.0,28.3163,28.3378,28.3163,28.3306,240300.0
2009-11-06 14:40:00,39.6,39.63,39.59,39.6,515200.0,28.3163,28.3378,28.3092,28.3163,515200.0
2009-11-06 14:45:00,39.61,39.61,39.56,39.59,347000.0,28.3235,28.3235,28.2877,28.3092,347000.0
2009-11-06 14:50:00,39.59,39.59,39.5,39.51,842800.0,28.3092,28.3092,28.2448,28.252,842800.0
2009-11-06 14:55:00,39.51,39.53,39.49,39.5,368500.0,28.252,28.2663,28.2377,28.2448,368500.0
2009-11-06 15:00:00,39.49,39.51,39.44,39.46,1463800.0,28.2377,28.252,28.2019,28.2162,1463800.0
2009-11-06 15:05:00,39.46,39.49,39.46,39.48,212200.0,28.2162,28.2377,28.2162,28.2305,212200.0
2009-11-06 15:10:00,39.48,39.53,39.47,39.48,337200.0,28.2305,28.2663,28.2234,28.2305,337200.0
2009-11-06 15:15:00,39.48,39.51,39.46,39.5,251900.0,28.2305,28.252,28.2162,28.2448,251900.0
2009-11-06 15:20:00,39.51,39.54,39.46,39.52,667700.0,28.252,28.2734,28.2162,28.2591,667700.0
2009-11-06 15:25:00,39.53,39.58,39.52,39.58,423800.0,28.2663,28.302,28.2591,28.302,423800.0
2009-11-06 15:30:00,39.57,39.59,39.53,39.58,534700.0,28.2949,28.3092,28.2663,28.302,534700.0
2009-11-06 15:35:00,39.58,39.58,39.53,39.55,142900.0,28.302,28.302,28.2663,28.2806,142900.0
2009-11-06 15:40:00,39.55,39.55,39.55,39.55,0.0,28.2806,28.2806,28.2806,28.2806,0.0
2009-11-06 15:45:00,39.55,39.55,39.55,39.55,0.0,28.2806,28.2806,28.2806,28.2806,0.0
2009-11-06 15:50:00,39.55,39.55,39.55,39.55,0.0,28.2806,28.2806,28.2806,28.2806,0.0
2009-11-06 15:55:00,39.55,39.55,39.55,39.55,0.0,28.2806,28.2806,28.2806,28.2806,0.0
2009-11-09 09:30:00,40.37,40.53,40.36,40.46,4171200.0,28.8669,28.9813,28.8598,28.9313,4171200.0
2009-11-09 09:35:00,40.45,40.66,40.45,40.64,7475900.0,28.9241,29.0743,28.9241,29.06,7475900.0
2009-11-09 09:40:00,40.64,40.71,40.63,40.66,2590700.0,29.06,29.1101,29.0529,29.0743,2590700.0
2009-11-09 09:45:00,40.66,40.71,40.64,40.69,1920000.0,29.0743,29.1101,29.06,29.0958,1920000.0
2009-11-09 09:50:00,40.7,40.76,40.65,40.75,2236600.0,29.1029,29.1458,29.0672,29.1387,2236600.0
2009-11-09 09:55:00,40.75,40.75,40.65,40.69,1636800.0,29.1387,29.1387,29.0672,29.0958,1636800.0
2009-11-09 10:00:00,40.7,40.83,40.69,40.79,2688100.0,29.1029,29.1959,29.0958,29.1673,2688100.0
2009-11-09 10:05:00,40.8,40.88,40.79,40.85,1930100.0,29.1744,29.2316,29.1673,29.2102,1930100.0
2009-11-09 10:10:00,40.85,40.88,40.78,40.8,1602900.0,29.2102,29.2316,29.1601,29.1744,1602900.0
2009-11-09 10:15:00,40.8,40.87,40.79,40.83,1223700.0,29.1744,29.2245,29.1673,29.1959,1223700.0
2009-11-09 10:20:00,40.82,40.86,40.77,40.78,979700.0,29.1887,29.2173,29.153,29.1601,979700.0
2009-11-09 10:25:00,40.78,40.79,40.73,40.76,931700.0,29.1601,29.1673,29.1244,29.1458,931700.0
2009-11-09 10:30:00,40.76,40.8,40.73,40.77,744200.0,29.1458,29.1744,29.1244,29.153,744200.0
2009-11-09 10:35:00,40.77,40.79,40.74,40.76,671400.0,29.153,29.1673,29.1315,29.1458,671400.0
2009-11-09 10:40:00,40.77,40.84,40.75,40.81,1052800.0,29.153,29.203,29.1387,29.1816,1052800.0
2009-11-09 10:45:00,40.81,40.83,40.79,40.81,410600.0,29.1816,29.1959,29.1673,29.1816,410600.0
2009-11-09 10:50:00,40.81,40.84,40.78,40.83,747300.0,29.1816,29.203,29.1601,29.1959,747300.0
2009-11-09 10:55:00,40.83,40.84,40.77,40.83,1584900.0,29.1959,29.203,29.153,29.1959,1584900.0
2009-11-09 11:00:00,40.83,40.85,40.78,40.81,785400.0,29.1959,29.2102,29.1601,29.1816,785400.0
2009-11-09 11:05:00,40.8,40.85,40.78,40.83,816400.0,29.1744,29.2102,29.1601,29.1959,816400.0
2009-11-09 11:10:00,40.83,40.88,40.82,40.85,1277300.0,29.1959,29.2316,29.1887,29.2102,1277300.0
2009-11-09 11:15:00,40.85,40.91,40.84,40.88,1502100.0,29.2102,29.2531,29.203,29.2316,1502100.0
2009-11-09 11:20:00,40.88,40.94,40.88,40.93,1365200.0,29.2316,29.2745,29.2316,29.2674,1365200.0
2009-11-09 11:25:00,40.93,40.95,40.9,40.94,743000.0,29.2674,29.2817,29.2459,29.2745,743000.0
2009-11-09 11:30:00,40.93,40.95,40.8,40.93,599300.0,29.2674,29.2817,29.1744,29.2674,599300.0
2009-11-09 11:35:00,40.94,40.95,40.91,40.94,420000.0,29.2745,29.2817,29.2531,29.2745,420000.0
2009-11-09 11:40:00,40.94,40.95,40.93,40.95,402400.0,29.2745,29.2817,29.2674,29.2817,402400.0
2009-11-09 11:45:00,40.95,41.02,40.94,41.0,690800.0,29.2817,29.3317,29.2745,29.3174,690800.0
2009-11-09 11:50:00,41.0,41.02,40.95,40.98,544300.0,29.3174,29.3317,29.2817,29.3031,544300.0
2009-11-09 11:55:00,40.98,40.99,40.96,40.97,315400.0,29.3031,29.3103,29.2888,29.296,315400.0
2009-11-09 12:00:00,40.97,41.0,40.97,40.98,286300.0,29.296,29.3174,29.296,29.3031,286300.0
2009-11-09 12:05:00,40.98,41.02,40.97,41.0,403400.0,29.3031,29.3317,29.296,29.3174,403400.0
2009-11-09 12:10:00,41.0,41.03,41.0,41.02,324800.0,29.3174,29.3389,29.3174,29.3317,324800.0
2009-11-09 12:15:00,41.01,41.03,41.0,41.03,559600.0,29.3246,29.3389,29.3174,29.3389,559600.0
2009-11-09 12:20:00,41.02,41.03,40.99,41.0,387700.0,29.3317,29.3389,29.3103,29.3174,387700.0
2009-11-09 12:25:00,40.99,41.02,40.98,40.99,370500.0,29.3103,29.3317,29.3031,29.3103,370500.0
2009-11-09 12:30:00,40.98,41.0,40.97,40.97,297300.0,29.3031,29.3174,29.296,29.296,297300.0
2009-11-09 12:35:00,40.97,40.99,40.97,40.99,156100.0,29.296,29.3103,29.296,29.3103,156100.0
2009-11-09 12:40:00,40.99,41.01,40.97,40.98,810500.0,29.3103,29.3246,29.296,29.3031,810500.0
2009-11-09 12:45:00,40.98,41.02,40.96,40.96,810700.0,29.3031,29.3317,29.2888,29.2888,810700.0
2009-11-09 12:50:00,40.96,41.01,40.94,41.0,418900.0,29.2888,29.3246,29.2745,29.3174,418900.0
2009-11-09 12:55:00,41.0,41.04,40.98,41.04,293800.0,29.3174,29.346,29.3031,29.346,293800.0
2009-11-09 13:00:00,41.03,41.05,41.01,41.04,474200.0,29.3389,29.3532,29.3246,29.346,474200.0
2009-11-09 13:05:00,41.03,41.06,41.01,41.01,316500.0,29.3389,29.3603,29.3246,29.3246,316500.0
2009-11-09 13:10:00,41.02,41.03,41.01,41.03,372600.0,29.3317,29.3389,29.3246,29.3389,372600.0
2009-11-09 13:15:00,41.02,41.03,40.95,40.96,641500.0,29.3317,29.3389,29.2817,29.2888,641500.0
2009-11-09 13:20:00,40.97,40.99,40.94,40.97,705000.0,29.296,29.3103,29.2745,29.296,705000.0
2009-11-09 13:25:00,40.97,40.99,40.96,40.98,424300.0,29.296,29.3103,29.2888,29.3031,424300.0
2009-11-09 13:30:00,40.97,41.0,40.96,40.96,517200.0,29.296,29.3174,29.2888,29.2888,517200.0
2009-11-09 13:35:00,40.96,41.06,40.95,41.05,688100.0,29.2888,29.3603,29.2817,29.3532,688100.0
2009-11-09 13:40:00,41.05,41.07,41.03,41.03,1187400.0,29.3532,29.3675,29.3389,29.3389,1187400.0
2009-11-09 13:45:00,41.02,41.04,40.89,40.98,3848800.0,29.3317,29.346,29.2388,29.3031,3848800.0
2009-11-09 13:50:00,40.99,40.99,40.95,40.96,225200.0,29.3103,29.3103,29.2817,29.2888,225200.0
2009-11-09 13:55:00,40.96,41.0,40.93,40.99,562600.0,29.2888,29.3174,29.2674,29.3103,562600.0
2009-11-09 14:00:00,41.0,41.03,40.97,41.01,410300.0,29.3174,29.3389,29.296,29.3246,410300.0
2009-11-09 14:05:00,41.01,41.03,40.99,41.01,290600.0,29.3246,29.3389,29.3103,29.3246,290600.0
2009-11-09 14:10:00,41.01,41.03,40.98,41.01,563500.0,29.3246,29.3389,29.3031,29.3246,563500.0
2009-11-09 14:15:00,41.01,41.02,40.97,40.99,526400.0,29.3246,29.3317,29.296,29.3103,526400.0
2009-11-09 14:20:00,41.0,41.02,40.98,41.02,258200.0,29.3174,29.3317,29.3031,29.3317,258200.0
2009-11-09 14:25:00,41.02,41.03,40.99,41.02,464100.0,29.3317,29.3389,29.3103,29.3317,464100.0
2009-11-09 14:30:00,41.02,41.08,41.01,41.07,687800.0,29.3317,29.3746,29.3246,29.3675,687800.0
2009-11-09 14:35:00,41.08,41.08,41.03,41.08,1131900.0,29.3746,29.3746,29.3389,29.3746,1131900.0
2009-11-09 14:40:00,41.07,41.1,41.06,41.09,771200.0,29.3675,29.3889,29.3603,29.3818,771200.0
2009-11-09 14:45:00,41.1,41.15,41.08,41.14,1598200.0,29.3889,29.4247,29.3746,29.4175,1598200.0
2009-11-09 14:50:00,41.14,41.15,41.12,41.13,686100.0,29.4175,29.4247,29.4032,29.4104,686100.0
2009-11-09 14:55:00,41.13,41.15,41.11,41.15,446500.0,29.4104,29.4247,29.3961,29.4247,446500.0
2009-11-09 15:00:00,41.14,41.15,41.11,41.12,547600.0,29.4175,29.4247,29.3961,29.4032,547600.0
2009-11-09 15:05:00,41.13,41.13,41.09,41.1,736300.0,29.4104,29.4104,29.3818,29.3889,736300.0
2009-11-09 15:10:00,41.1,41.11,41.08,41.11,590100.0,29.3889,29.3961,29.3746,29.3961,590100.0
2009-11-09 15:15:00,41.11,41.12,41.07,41.1,810700.0,29.3961,29.4032,29.3675,29.3889,810700.0
2009-11-09 15:20:00,41.09,41.11,41.07,41.1,817600.0,29.3818,29.3961,29.3675,29.3889,817600.0
2009-11-09 15:25:00,41.1,41.1,41.05,41.07,1114100.0,29.3889,29.3889,29.3532,29.3675,1114100.0
2009-11-09 15:30:00,41.07,41.07,41.02,41.03,1498600.0,29.3675,29.3675,29.3317,29.3389,1498600.0
2009-11-09 15:35:00,41.03,41.05,41.01,41.02,1940400.0,29.3389,29.3532,29.3246,29.3317,1940400.0
2009-11-09 15:40:00,41.01,41.06,41.01,41.04,1562300.0,29.3246,29.3603,29.3246,29.346,1562300.0
2009-11-09 15:45:00,41.05,41.1,41.04,41.08,1699400.0,29.3532,29.3889,29.346,29.3746,1699400.0
2009-11-09 15:50:00,41.07,41.14,41.07,41.12,2345200.0,29.3675,29.4175,29.3675,29.4032,2345200.0
2009-11-09 15:55:00,41.12,41.15,41.05,41.14,7147500.0,29.4032,29.4247,29.3532,29.4175,7147500.0
2009-11-10 09:30:00,40.67,40.85,40.64,40.84,2833500.0,29.0815,29.2102,29.06,29.203,2833500.0
2009-11-10 09:35:00,40.84,40.91,40.81,40.88,1798100.0,29.203,29.2531,29.1816,29.2316,1798100.0
2009-11-10 09:40:00,40.88,40.98,40.84,40.96,1810400.0,29.2316,29.3031,29.203,29.2888,1810400.0
2009-11-10 09:45:00,40.96,41.0,40.92,40.96,1055700.0,29.2888,29.3174,29.2602,29.2888,1055700.0
2009-11-10 09:50:00,40.96,41.05,40.95,41.02,1533500.0,29.2888,29.3532,29.2817,29.3317,1533500.0
2009-11-10 09:55:00,41.03,41.03,40.96,40.97,997200.0,29.3389,29.3389,29.2888,29.296,997200.0
2009-11-10 10:00:00,40.97,40.97,40.85,40.86,2373600.0,29.296,29.296,29.2102,29.2173,2373600.0
2009-11-10 10:05:00,40.87,40.97,40.86,40.96,1374200.0,29.2245,29.296,29.2173,29.2888,1374200.0
2009-11-10 10:10:00,40.96,41.04,40.94,41.0,977900.0,29.2888,29.346,29.2745,29.3174,977900.0
2009-11-10 10:15:00,41.0,41.05,40.99,41.04,1098100.0,29.3174,29.3532,29.3103,29.346,1098100.0
2009-11-10 10:20:00,41.04,41.08,41.03,41.04,431000.0,29.346,29.3746,29.3389,29.346,431000.0
2009-11-10 10:25:00,41.05,41.09,41.04,41.09,518800.0,29.3532,29.3818,29.346,29.3818,518800.0
2009-11-10 10:30:00,41.09,41.13,41.08,41.13,1018000.0,29.3818,29.4104,29.3746,29.4104,1018000.0
2009-11-10 10:35:00,41.12,41.13,41.02,41.03,707400.0,29.4032,29.4104,29.3317,29.3389,707400.0
2009-11-10 10:40:00,41.03,41.07,40.97,40.97,687800.0,29.3389,29.3675,29.296,29.296,687800.0
2009-11-10 10:45:00,40.98,40.99,40.95,40.96,427800.0,29.3031,29.3103,29.2817,29.2888,427800.0
2009-11-10 10:50:00,40.95,40.96,40.82,40.86,1065300.0,29.2817,29.2888,29.1887,29.2173,1065300.0
2009-11-10 10:55:00,40.86,40.9,40.85,40.87,647400.0,29.2173,29.2459,29.2102,29.2245,647400.0
2009-11-10 11:00:00,40.87,40.92,40.87,40.92,204400.0,29.2245,29.2602,29.2245,29.2602,204400.0
2009-11-10 11:05:00,40.91,40.92,40.77,40.82,904900.0,29.2531,29.2602,29.153,29.1887,904900.0
2009-11-10 11:10:00,40.82,40.87,40.75,40.81,560900.0,29.1887,29.2245,29.1387,29.1816,560900.0
2009-11-10 11:15:00,40.8,40.81,40.75,40.77,740800.0,29.1744,29.1816,29.1387,29.153,740800.0
2009-11-10 11:20:00,40.77,40.84,40.76,40.8,386400.0,29.153,29.203,29.1458,29.1744,386400.0
2009-11-10 11:25:00,40.8,40.95,40.78,40.83,760500.0,29.1744,29.2817,29.1601,29.1959,760500.0
2009-11-10 11:30:00,40.82,40.83,40.75,40.76,270900.0,29.1887,29.1959,29.1387,29.1458,270900.0
2009-11-10 11:35:00,40.76,40.89,40.75,40.87,559900.0,29.1458,29.2388,29.1387,29.2245,559900.0
2009-11-10 11:40:00,40.87,40.9,40.82,40.85,734500.0,29.2245,29.2459,29.1887,29.2102,734500.0
2009-11-10 11:45:00,40.85,40.92,40.84,40.91,347000.0,29.2102,29.2602,29.203,29.2531,347000.0
2009-11-10 11:50:00,40.92,40.92,40.85,40.88,231000.0,29.2602,29.2602,29.2102,29.2316,231000.0
2009-11-10 11:55:00,40.88,40.89,40.81,40.82,306600.0,29.2316,29.2388,29.1816,29.1887,306600.0
2009-11-10 12:00:00,40.82,40.82,40.78,40.79,421800.0,29.1887,29.1887,29.1601,29.1673,421800.0
2009-11-10 12:05:00,40.79,40.82,40.77,40.82,424600.0,29.1673,29.1887,29.153,29.1887,424600.0
2009-11-10 12:10:00,40.81,40.82,40.78,40.81,421500.0,29.1816,29.1887,29.1601,29.1816,421500.0
2009-11-10 12:15:00,40.81,40.82,40.78,40.81,245300.0,29.1816,29.1887,29.1601,29.1816,245300.0
2009-11-10 12:20:00,40.81,40.81,40.73,40.74,557900.0,29.1816,29.1816,29.1244,29.1315,557900.0
2009-11-10 12:25:00,40.75,40.76,40.64,40.65,1029300.0,29.1387,29.1458,29.06,29.0672,1029300.0
2009-11-10 12:30:00,40.64,40.69,40.61,40.69,1191500.0,29.06,29.0958,29.0386,29.0958,1191500.0
2009-11-10 12:35:00,40.69,40.73,40.68,40.7,925400.0,29.0958,29.1244,29.0886,29.1029,925400.0
2009-11-10 12:40:00,40.7,40.74,40.69,40.72,571000.0,29.1029,29.1315,29.0958,29.1172,571000.0
2009-11-10 12:45:00,40.72,40.74,40.7,40.72,573800.0,29.1172,29.1315,29.1029,29.1172,573800.0
2009-11-10 12:50:00,40.72,40.77,40.72,40.76,504500.0,29.1172,29.153,29.1172,29.1458,504500.0
2009-11-10 12:55:00,40.76,40.83,40.75,40.83,376000.0,29.1458,29.1959,29.1387,29.1959,376000.0
2009-11-10 13:00:00,40.83,40.84,40.79,40.84,544600.0,29.1959,29.203,29.1673,29.203,544600.0
2009-11-10 13:05:00,40.84,40.84,40.78,40.8,566700.0,29.203,29.203,29.1601,29.1744,566700.0
2009-11-10 13:10:00,40.8,40.83,40.76,40.76,455600.0,29.1744,29.1959,29.1458,29.1458,455600.0
2009-11-10 13:15:00,40.77,40.81,40.74,40.79,573400.0,29.153,29.1816,29.1315,29.1673,573400.0
2009-11-10 13:20:00,40.78,40.8,40.76,40.8,444200.0,29.1601,29.1744,29.1458,29.1744,444200.0
2009-11-10 13:25:00,40.8,40.8,40.76,40.77,330300.0,29.1744,29.1744,29.1458,29.153,330300.0
2009-11-10 13:30:00,40.77,40.79,40.76,40.79,208500.0,29.153,29.1673,29.1458,29.1673,208500.0
2009-11-10 13:35:00,40.79,40.83,40.78,40.79,360100.0,29.1673,29.1959,29.1601,29.1673,360100.0
2009-11-10 13:40:00,40.8,40.8,40.75,40.78,374600.0,29.1744,29.1744,29.1387,29.1601,374600.0
2009-11-10 13:45:00,40.78,40.79,40.77,40.78,355700.0,29.1601,29.1673,29.153,29.1601,355700.0
2009-11-10 13:50:00,40.78,40.83,40.78,40.82,398400.0,29.1601,29.1959,29.1601,29.1887,398400.0
2009-11-10 13:55:00,40.83,40.86,40.78,40.85,1185400.0,29.1959,29.2173,29.1601,29.2102,1185400.0
2009-11-10 14:00:00,40.84,40.88,40.82,40.86,690000.0,29.203,29.2316,29.1887,29.2173,690000.0
2009-11-10 14:05:00,40.87,40.93,40.85,40.93,478200.0,29.2245,29.2674,29.2102,29.2674,478200.0
2009-11-10 14:10:00,40.92,40.93,40.9,40.91,238800.0,29.2602,29.2674,29.2459,29.2531,238800.0
2009-11-10 14:15:00,40.91,40.94,40.89,40.9,455400.0,29.2531,29.2745,29.2388,29.2459,455400.0
2009-11-10 14:20:00,40.89,40.93,40.88,40.92,312300.0,29.2388,29.2674,29.2316,29.2602,312300.0
2009-11-10 14:25:00,40.91,40.96,40.91,40.95,646000.0,29.2531,29.2888,29.2531,29.2817,646000.0
2009-11-10 14:30:00,40.94,41.0,40.94,40.99,417400.0,29.2745,29.3174,29.2745,29.3103,417400.0
2009-11-10 14:35:00,40.99,41.0,40.96,40.97,1436100.0,29.3103,29.3174,29.2888,29.296,1436100.0
2009-11-10 14:40:00,40.98,40.99,40.94,40.96,776700.0,29.3031,29.3103,29.2745,29.2888,776700.0
2009-11-10 14:45:00,40.96,40.97,40.94,40.96,420300.0,29.2888,29.296,29.2745,29.2888,420300.0
2009-11-10 14:50:00,40.95,40.97,40.93,40.95,223000.0,29.2817,29.296,29.2674,29.2817,223000.0
2009-11-10 14:55:00,40.95,40.99,40.93,40.96,662300.0,29.2817,29.3103,29.2674,29.2888,662300.0
2009-11-10 15:00:00,40.97,40.97,40.93,40.93,429900.0,29.296,29.296,29.2674,29.2674,429900.0
2009-11-10 15:05:00,40.94,40.94,40.92,40.94,297400.0,29.2745,29.2745,29.2602,29.2745,297400.0
2009-11-10 15:10:00,40.94,40.98,40.94,40.96,577300.0,29.2745,29.3031,29.2745,29.2888,577300.0
2009-11-10 15:15:00,40.96,41.02,40.95,41.0,1100900.0,29.2888,29.3317,29.2817,29.3174,1100900.0
2009-11-10 15:20:00,40.99,41.02,40.98,41.01,423700.0,29.3103,29.3317,29.3031,29.3246,423700.0
2009-11-10 15:25:00,41.02,41.02,40.98,41.0,541700.0,29.3317,29.3317,29.3031,29.3174,541700.0
2009-11-10 15:30:00,41.0,41.02,40.83,40.98,774700.0,29.3174,29.3317,29.1959,29.3031,774700.0
2009-11-10 15:35:00,40.98,41.01,40.97,40.99,760800.0,29.3031,29.3246,29.296,29.3103,760800.0
2009-11-10 15:40:00,40.99,41.0,40.92,40.95,600000.0,29.3103,29.3174,29.2602,29.2817,600000.0
2009-11-10 15:45:00,40.95,40.97,40.92,40.95,1600500.0,29.2817,29.296,29.2602,29.2817,1600500.0
2009-11-10 15:50:00,40.95,40.98,40.89,40.93,1531200.0,29.2817,29.3031,29.2388,29.2674,1531200.0
2009-11-10 15:55:00,40.94,40.94,40.91,40.93,2142500.0,29.2745,29.2745,29.2531,29.2674,2142500.0
2009-11-11 09:30:00,41.49,41.5,41.37,41.47,2613300.0,29.6678,29.675,29.582,29.6535,2613300.0
2009-11-11 09:35:00,41.47,41.51,41.44,41.46,4313200.0,29.6535,29.6821,29.632,29.6464,4313200.0
2009-11-11 09:40:00,41.46,41.47,41.38,41.41,1070700.0,29.6464,29.6535,29.5891,29.6106,1070700.0
2009-11-11 09:45:00,41.42,41.42,41.3,41.34,1618100.0,29.6177,29.6177,29.5319,29.5605,1618100.0
2009-11-11 09:50:00,41.34,41.35,41.3,41.32,1372000.0,29.5605,29.5677,29.5319,29.5462,1372000.0
2009-11-11 09:55:00,41.32,41.44,41.31,41.42,2285300.0,29.5462,29.632,29.5391,29.6177,2285300.0
2009-11-11 10:00:00,41.42,41.5,41.42,41.47,1083000.0,29.6177,29.675,29.6177,29.6535,1083000.0
2009-11-11 10:05:00,41.47,41.53,41.46,41.5,1437900.0,29.6535,29.6964,29.6464,29.675,1437900.0
2009-11-11 10:10:00,41.5,41.59,41.49,41.58,1490100.0,29.675,29.7393,29.6678,29.7322,1490100.0
2009-11-11 10:15:00,41.58,41.63,41.57,41.59,1928400.0,29.7322,29.7679,29.725,29.7393,1928400.0
2009-11-11 10:20:00,41.58,41.63,41.57,41.62,1104300.0,29.7322,29.7679,29.725,29.7608,1104300.0
2009-11-11 10:25:00,41.62,41.62,41.52,41.55,833000.0,29.7608,29.7608,29.6893,29.7107,833000.0
2009-11-11 10:30:00,41.55,41.56,41.48,41.51,631400.0,29.7107,29.7179,29.6607,29.6821,631400.0
2009-11-11 10:35:00,41.5,41.52,41.45,41.47,536200.0,29.675,29.6893,29.6392,29.6535,536200.0
2009-11-11 10:40:00,41.46,41.5,41.34,41.36,1071000.0,29.6464,29.675,29.5605,29.5748,1071000.0
2009-11-11 10:45:00,41.37,41.38,41.27,41.31,1351300.0,29.582,29.5891,29.5105,29.5391,1351300.0
2009-11-11 10:50:00,41.31,41.32,41.14,41.2,2104700.0,29.5391,29.5462,29.4175,29.4604,2104700.0
2009-11-11 10:55:00,41.21,41.25,41.15,41.25,928500.0,29.4676,29.4962,29.4247,29.4962,928500.0
2009-11-11 11:00:00,41.24,41.28,41.21,41.28,600300.0,29.489,29.5176,29.4676,29.5176,600300.0
2009-11-11 11:05:00,41.28,41.28,41.1,41.11,843000.0,29.5176,29.5176,29.3889,29.3961,843000.0
2009-11-11 11:10:00,41.11,41.2,41.09,41.15,895100.0,29.3961,29.4604,29.3818,29.4247,895100.0
2009-11-11 11:15:00,41.15,41.23,41.09,41.22,897800.0,29.4247,29.4819,29.3818,29.4747,897800.0
2009-11-11 11:20:00,41.22,41.26,41.18,41.22,679700.0,29.4747,29.5033,29.4461,29.4747,679700.0
2009-11-11 11:25:00,41.1,41.23,41.1,41.2,757700.0,29.3889,29.4819,29.3889,29.4604,757700.0
2009-11-11 11:30:00,41.2,41.24,41.18,41.23,580800.0,29.4604,29.489,29.4461,29.4819,580800.0
2009-11-11 11:35:00,41.22,41.29,41.19,41.25,715800.0,29.4747,29.5248,29.4533,29.4962,715800.0
2009-11-11 11:40:00,41.25,41.28,41.24,41.26,474000.0,29.4962,29.5176,29.489,29.5033,474000.0
2009-11-11 11:45:00,41.26,41.27,41.23,41.23,284900.0,29.5033,29.5105,29.4819,29.4819,284900.0
2009-11-11 11:50:00,41.23,41.24,41.09,41.12,1303600.0,29.4819,29.489,29.3818,29.4032,1303600.0
2009-11-11 11:55:00,41.11,41.16,41.04,41.11,942200.0,29.3961,29.4318,29.346,29.3961,942200.0
2009-11-11 12:00:00,41.11,41.15,41.09,41.12,542200.0,29.3961,29.4247,29.3818,29.4032,542200.0
2009-11-11 12:05:00,41.12,41.13,41.07,41.12,778200.0,29.4032,29.4104,29.3675,29.4032,778200.0
2009-11-11 12:10:00,41.12,41.15,41.11,41.14,309200.0,29.4032,29.4247,29.3961,29.4175,309200.0
2009-11-11 12:15:00,41.13,41.13,41.08,41.09,565900.0,29.4104,29.4104,29.3746,29.3818,565900.0
2009-11-11 12:20:00,41.1,41.2,41.08,41.1,231700.0,29.3889,29.4604,29.3746,29.3889,231700.0
2009-11-11 12:25:00,41.11,41.14,41.1,41.14,155900.0,29.3961,29.4175,29.3889,29.4175,155900.0
2009-11-11 12:30:00,41.15,41.21,41.15,41.21,393100.0,29.4247,29.4676,29.4247,29.4676,393100.0
2009-11-11 12:35:00,41.2,41.26,41.19,41.19,365600.0,29.4604,29.5033,29.4533,29.4533,365600.0
2009-11-11 12:40:00,41.19,41.23,41.18,41.2,303400.0,29.4533,29.4819,29.4461,29.4604,303400.0
2009-11-11 12:45:00,41.19,41.25,41.15,41.15,794600.0,29.4533,29.4962,29.4247,29.4247,794600.0
2009-11-11 12:50:00,41.16,41.2,41.15,41.18,244600.0,29.4318,29.4604,29.4247,29.4461,244600.0
2009-11-11 12:55:00,41.19,41.19,41.1,41.12,556600.0,29.4533,29.4533,29.3889,29.4032,556600.0
2009-11-11 13:00:00,41.12,41.16,41.11,41.16,278000.0,29.4032,29.4318,29.3961,29.4318,278000.0
2009-11-11 13:05:00,41.16,41.16,41.13,41.16,258100.0,29.4318,29.4318,29.4104,29.4318,258100.0
2009-11-11 13:10:00,41.16,41.19,41.12,41.19,348600.0,29.4318,29.4533,29.4032,29.4533,348600.0
2009-11-11 13:15:00,41.19,41.19,41.16,41.18,180400.0,29.4533,29.4533,29.4318,29.4461,180400.0
2009-11-11 13:20:00,41.18,41.21,41.17,41.18,392900.0,29.4461,29.4676,29.439,29.4461,392900.0
2009-11-11 13:25:00,41.18,41.18,41.11,41.13,351800.0,29.4461,29.4461,29.3961,29.4104,351800.0
2009-11-11 13:30:00,41.13,41.16,41.12,41.13,374300.0,29.4104,29.4318,29.4032,29.4104,374300.0
2009-11-11 13:35:00,41.13,41.18,41.1,41.11,925900.0,29.4104,29.4461,29.3889,29.3961,925900.0
2009-11-11 13:40:00,41.1,41.11,41.0,41.01,469300.0,29.3889,29.3961,29.3174,29.3246,469300.0
2009-11-11 13:45:00,41.0,41.05,41.0,41.02,410300.0,29.3174,29.3532,29.3174,29.3317,410300.0
2009-11-11 13:50:00,41.02,41.03,40.98,41.02,589300.0,29.3317,29.3389,29.3031,29.3317,589300.0
2009-11-11 13:55:00,41.03,41.06,40.99,41.04,743600.0,29.3389,29.3603,29.3103,29.346,743600.0
2009-11-11 14:00:00,41.04,41.09,41.02,41.07,429300.0,29.346,29.3818,29.3317,29.3675,429300.0
2009-11-11 14:05:00,41.07,41.15,41.06,41.13,349400.0,29.3675,29.4247,29.3603,29.4104,349400.0
2009-11-11 14:10:00,41.12,41.14,41.1,41.13,296200.0,29.4032,29.4175,29.3889,29.4104,296200.0
2009-11-11 14:15:00,41.13,41.17,41.12,41.15,816900.0,29.4104,29.439,29.4032,29.4247,816900.0
2009-11-11 14:20:00,41.16,41.16,41.09,41.09,447800.0,29.4318,29.4318,29.3818,29.3818,447800.0
2009-11-11 14:25:00,41.09,41.17,41.08,41.15,458800.0,29.3818,29.439,29.3746,29.4247,458800.0
2009-11-11 14:30:00,41.14,41.23,41.14,41.21,1041400.0,29.4175,29.4819,29.4175,29.4676,1041400.0
2009-11-11 14:35:00,41.22,41.23,41.2,41.21,388800.0,29.4747,29.4819,29.4604,29.4676,388800.0
2009-11-11 14:40:00,41.21,41.22,41.17,41.18,265500.0,29.4676,29.4747,29.439,29.4461,265500.0
2009-11-11 14:45:00,41.18,41.23,41.17,41.23,382200.0,29.4461,29.4819,29.439,29.4819,382200.0
2009-11-11 14:50:00,41.23,41.28,41.22,41.25,650700.0,29.4819,29.5176,29.4747,29.4962,650700.0
2009-11-11 14:55:00,41.26,41.26,41.22,41.25,271900.0,29.5033,29.5033,29.4747,29.4962,271900.0
2009-11-11 15:00:00,41.25,41.28,41.22,41.26,383000.0,29.4962,29.5176,29.4747,29.5033,383000.0
2009-11-11 15:05:00,41.26,41.28,41.25,41.25,436100.0,29.5033,29.5176,29.4962,29.4962,436100.0
2009-11-11 15:10:00,41.24,41.24,41.15,41.21,613000.0,29.489,29.489,29.4247,29.4676,613000.0
2009-11-11 15:15:00,41.22,41.23,41.16,41.2,565000.0,29.4747,29.4819,29.4318,29.4604,565000.0
2009-11-11 15:20:00,41.19,41.22,41.18,41.19,367700.0,29.4533,29.4747,29.4461,29.4533,367700.0
2009-11-11 15:25:00,41.18,41.24,41.18,41.23,710900.0,29.4461,29.489,29.4461,29.4819,710900.0
2009-11-11 15:30:00,41.23,41.28,41.21,41.22,644900.0,29.4819,29.5176,29.4676,29.4747,644900.0
2009-11-11 15:35:00,41.23,41.26,41.2,41.25,328700.0,29.4819,29.5033,29.4604,29.4962,328700.0
2009-11-11 15:40:00,41.25,41.25,41.17,41.19,509200.0,29.4962,29.4962,29.439,29.4533,509200.0
2009-11-11 15:45:00,41.19,41.24,41.17,41.23,860300.0,29.4533,29.489,29.439,29.4819,860300.0
2009-11-11 15:50:00,41.23,41.23,41.17,41.2,1142700.0,29.4819,29.4819,29.439,29.4604,1142700.0
2009-11-11 15:55:00,41.2,41.27,41.19,41.26,3456300.0,29.4604,29.5105,29.4533,29.5033,3456300.0
2009-11-12 09:30:00,40.97,40.99,40.9,40.91,1712900.0,29.296,29.3103,29.2459,29.2531,1712900.0
2009-11-12 09:35:00,40.91,40.96,40.83,40.86,1377900.0,29.2531,29.2888,29.1959,29.2173,1377900.0
2009-11-12 09:40:00,40.85,40.92,40.79,40.86,1715700.0,29.2102,29.2602,29.1673,29.2173,1715700.0
2009-11-12 09:45:00,40.88,40.99,40.84,40.96,1445800.0,29.2316,29.3103,29.203,29.2888,1445800.0
2009-11-12 09:50:00,40.96,41.07,40.93,41.05,1530500.0,29.2888,29.3675,29.2674,29.3532,1530500.0
2009-11-12 09:55:00,41.05,41.18,41.04,41.11,1936100.0,29.3532,29.4461,29.346,29.3961,1936100.0
2009-11-12 10:00:00,41.11,41.17,41.06,41.1,940600.0,29.3961,29.439,29.3603,29.3889,940600.0
2009-11-12 10:05:00,41.1,41.11,41.0,41.04,871600.0,29.3889,29.3961,29.3174,29.346,871600.0
2009-11-12 10:10:00,41.04,41.05,40.94,40.99,1365200.0,29.346,29.3532,29.2745,29.3103,1365200.0
2009-11-12 10:15:00,40.99,41.0,40.89,40.89,720100.0,29.3103,29.3174,29.2388,29.2388,720100.0
2009-11-12 10:20:00,40.89,41.01,40.88,41.01,654600.0,29.2388,29.3246,29.2316,29.3246,654600.0
2009-11-12 10:25:00,41.0,41.06,40.99,41.03,537900.0,29.3174,29.3603,29.3103,29.3389,537900.0
2009-11-12 10:30:00,41.01,41.03,40.96,40.99,525800.0,29.3246,29.3389,29.2888,29.3103,525800.0
2009-11-12 10:35:00,40.99,41.06,40.97,41.01,430200.0,29.3103,29.3603,29.296,29.3246,430200.0
2009-11-12 10:40:00,41.01,41.11,40.99,41.11,651400.0,29.3246,29.3961,29.3103,29.3961,651400.0
2009-11-12 10:45:00,41.11,41.13,41.05,41.06,615400.0,29.3961,29.4104,29.3532,29.3603,615400.0
2009-11-12 10:50:00,41.06,41.12,41.03,41.05,462200.0,29.3603,29.4032,29.3389,29.3532,462200.0
2009-11-12 10:55:00,41.05,41.06,40.93,40.99,1055300.0,29.3532,29.3603,29.2674,29.3103,1055300.0
2009-11-12 11:00:00,40.98,40.99,40.91,40.98,1127500.0,29.3031,29.3103,29.2531,29.3031,1127500.0
2009-11-12 11:05:00,40.97,40.98,40.84,40.85,625300.0,29.296,29.3031,29.203,29.2102,625300.0
2009-11-12 11:10:00,40.85,40.88,40.7,40.72,1757900.0,29.2102,29.2316,29.1029,29.1172,1757900.0
2009-11-12 11:15:00,40.72,40.81,40.69,40.81,708100.0,29.1172,29.1816,29.0958,29.1816,708100.0
2009-11-12 11:20:00,40.8,40.81,40.72,40.77,654800.0,29.1744,29.1816,29.1172,29.153,654800.0
2009-11-12 11:25:00,40.76,40.77,40.68,40.72,907900.0,29.1458,29.153,29.0886,29.1172,907900.0
2009-11-12 11:30:00,40.71,40.72,40.61,40.66,1146500.0,29.1101,29.1172,29.0386,29.0743,1146500.0
2009-11-12 11:35:00,40.66,40.66,40.58,40.64,658100.0,29.0743,29.0743,29.0171,29.06,658100.0
2009-11-12 11:40:00,40.65,40.72,40.61,40.71,957900.0,29.0672,29.1172,29.0386,29.1101,957900.0
2009-11-12 11:45:00,40.71,40.75,40.69,40.7,620500.0,29.1101,29.1387,29.0958,29.1029,620500.0
2009-11-12 11:50:00,40.69,40.7,40.64,40.67,529900.0,29.0958,29.1029,29.06,29.0815,529900.0
2009-11-12 11:55:00,40.67,40.67,40.62,40.66,531600.0,29.0815,29.0815,29.0457,29.0743,531600.0
2009-11-12 12:00:00,40.66,40.72,40.65,40.69,385200.0,29.0743,29.1172,29.0672,29.0958,385200.0
2009-11-12 12:05:00,40.72,40.74,40.68,40.74,556300.0,29.1172,29.1315,29.0886,29.1315,556300.0
2009-11-12 12:10:00,40.74,40.76,40.71,40.75,609100.0,29.1315,29.1458,29.1101,29.1387,609100.0
2009-11-12 12:15:00,40.75,40.76,40.73,40.74,191800.0,29.1387,29.1458,29.1244,29.1315,191800.0
2009-11-12 12:20:00,40.74,40.75,40.7,40.71,246800.0,29.1315,29.1387,29.1029,29.1101,246800.0
2009-11-12 12:25:00,40.71,40.72,40.7,40.7,124700.0,29.1101,29.1172,29.1029,29.1029,124700.0
2009-11-12 12:30:00,40.7,40.71,40.58,40.6,481000.0,29.1029,29.1101,29.0171,29.0314,481000.0
2009-11-12 12:35:00,40.61,40.65,40.6,40.64,376100.0,29.0386,29.0672,29.0314,29.06,376100.0
2009-11-12 12:40:00,40.63,40.7,40.63,40.65,205000.0,29.0529,29.1029,29.0529,29.0672,205000.0
2009-11-12 12:45:00,40.65,40.68,40.63,40.64,950100.0,29.0672,29.0886,29.0529,29.06,950100.0
2009-11-12 12:50:00,40.64,40.68,40.63,40.65,1384800.0,29.06,29.0886,29.0529,29.0672,1384800.0
2009-11-12 12:55:00,40.65,40.66,40.58,40.59,816100.0,29.0672,29.0743,29.0171,29.0242,816100.0
2009-11-12 13:00:00,40.58,40.6,40.53,40.58,671500.0,29.0171,29.0314,28.9813,29.0171,671500.0
2009-11-12 13:05:00,40.57,40.6,40.46,40.46,811600.0,29.0099,29.0314,28.9313,28.9313,811600.0
2009-11-12 13:10:00,40.47,40.48,40.43,40.46,496800.0,28.9384,28.9456,28.9098,28.9313,496800.0
2009-11-12 13:15:00,40.47,40.54,40.44,40.52,595300.0,28.9384,28.9885,28.917,28.9742,595300.0
2009-11-12 13:20:00,40.52,40.53,40.47,40.49,514300.0,28.9742,28.9813,28.9384,28.9527,514300.0
2009-11-12 13:25:00,40.49,40.51,40.46,40.49,332400.0,28.9527,28.967,28.9313,28.9527,332400.0
2009-11-12 13:30:00,40.49,40.54,40.48,40.52,390400.0,28.9527,28.9885,28.9456,28.9742,390400.0
2009-11-12 13:35:00,40.52,40.53,40.5,40.52,292900.0,28.9742,28.9813,28.9599,28.9742,292900.0
2009-11-12 13:40:00,40.51,40.53,40.48,40.5,352300.0,28.967,28.9813,28.9456,28.9599,352300.0
2009-11-12 13:45:00,40.5,40.58,40.5,40.56,699800.0,28.9599,29.0171,28.9599,29.0028,699800.0
2009-11-12 13:50:00,40.57,40.58,40.53,40.56,471600.0,29.0099,29.0171,28.9813,29.0028,471600.0
2009-11-12 13:55:00,40.55,40.56,40.51,40.54,291500.0,28.9956,29.0028,28.967,28.9885,291500.0
2009-11-12 14:00:00,40.54,40.56,40.51,40.55,684700.0,28.9885,29.0028,28.967,28.9956,684700.0
2009-11-12 14:05:00,40.55,40.61,40.52,40.59,585700.0,28.9956,29.0386,28.9742,29.0242,585700.0
2009-11-12 14:10:00,40.58,40.64,40.54,40.62,319600.0,29.0171,29.06,28.9885,29.0457,319600.0
2009-11-12 14:15:00,40.63,40.65,40.57,40.57,413800.0,29.0529,29.0672,29.0099,29.0099,413800.0
2009-11-12 14:20:00,40.57,40.6,40.54,40.55,274400.0,29.0099,29.0314,28.9885,28.9956,274400.0
2009-11-12 14:25:00,40.56,40.58,40.52,40.54,424600.0,29.0028,29.0171,28.9742,28.9885,424600.0
2009-11-12 14:30:00,40.55,40.6,40.53,40.53,261000.0,28.9956,29.0314,28.9813,28.9813,261000.0
2009-11-12 14:35:00,40.54,40.58,40.52,40.55,397000.0,28.9885,29.0171,28.9742,28.9956,397000.0
2009-11-12 14:40:00,40.54,40.54,40.45,40.47,785700.0,28.9885,28.9885,28.9241,28.9384,785700.0
2009-11-12 14:45:00,40.46,40.48,40.35,40.36,953800.0,28.9313,28.9456,28.8526,28.8598,953800.0
2009-11-12 14:50:00,40.37,40.41,40.36,40.4,638500.0,28.8669,28.8955,28.8598,28.8884,638500.0
2009-11-12 14:55:00,40.39,40.43,40.38,40.43,575200.0,28.8812,28.9098,28.8741,28.9098,575200.0
2009-11-12 15:00:00,40.42,40.56,40.36,40.36,1100100.0,28.9027,29.0028,28.8598,28.8598,1100100.0
2009-11-12 15:05:00,40.37,40.44,40.36,40.41,1070300.0,28.8669,28.917,28.8598,28.8955,1070300.0
2009-11-12 15:10:00,40.4,40.43,40.38,40.42,807300.0,28.8884,28.9098,28.8741,28.9027,807300.0
2009-11-12 15:15:00,40.42,40.47,40.41,40.45,599400.0,28.9027,28.9384,28.8955,28.9241,599400.0
2009-11-12 15:20:00,40.45,40.46,40.41,40.45,240800.0,28.9241,28.9313,28.8955,28.9241,240800.0
2009-11-12 15:25:00,40.44,40.49,40.4,40.41,595500.0,28.917,28.9527,28.8884,28.8955,595500.0
2009-11-12 15:30:00,40.42,40.47,40.37,40.44,1652000.0,28.9027,28.9384,28.8669,28.917,1652000.0
2009-11-12 15:35:00,40.44,40.45,40.28,40.29,1570500.0,28.917,28.9241,28.8026,28.8097,1570500.0
2009-11-12 15:40:00,40.3,40.36,40.29,40.34,1176500.0,28.8169,28.8598,28.8097,28.8455,1176500.0
2009-11-12 15:45:00,40.34,40.38,40.32,40.38,1020400.0,28.8455,28.8741,28.8312,28.8741,1020400.0
2009-11-12 15:50:00,40.38,40.43,40.36,40.42,2325400.0,28.8741,28.9098,28.8598,28.9027,2325400.0
2009-11-12 15:55:00,40.43,40.43,40.34,40.36,5847800.0,28.9098,28.9098,28.8455,28.8598,5847800.0
2009-11-13 09:30:00,40.61,40.64,40.53,40.53,1674600.0,29.0386,29.06,28.9813,28.9813,1674600.0
2009-11-13 09:35:00,40.53,40.6,40.51,40.58,1285100.0,28.9813,29.0314,28.967,29.0171,1285100.0
2009-11-13 09:40:00,40.58,40.65,40.53,40.6,1682800.0,29.0171,29.0672,28.9813,29.0314,1682800.0
2009-11-13 09:45:00,40.58,40.66,40.58,40.63,1127700.0,29.0171,29.0743,29.0171,29.0529,1127700.0
2009-11-13 09:50:00,40.63,40.74,40.6,40.66,1239100.0,29.0529,29.1315,29.0314,29.0743,1239100.0
2009-11-13 09:55:00,40.67,40.69,40.43,40.48,3763600.0,29.0815,29.0958,28.9098,28.9456,3763600.0
2009-11-13 10:00:00,40.48,40.61,40.43,40.58,1496900.0,28.9456,29.0386,28.9098,29.0171,1496900.0
2009-11-13 10:05:00,40.57,40.67,40.54,40.66,1856200.0,29.0099,29.0815,28.9885,29.0743,1856200.0
2009-11-13 10:10:00,40.66,40.69,40.58,40.61,889900.0,29.0743,29.0958,29.0171,29.0386,889900.0
2009-11-13 10:15:00,40.61,40.68,40.6,40.67,665300.0,29.0386,29.0886,29.0314,29.0815,665300.0
2009-11-13 10:20:00,40.67,40.76,40.65,40.72,1194300.0,29.0815,29.1458,29.0672,29.1172,1194300.0
2009-11-13 10:25:00,40.73,40.73,40.66,40.68,348900.0,29.1244,29.1244,29.0743,29.0886,348900.0
2009-11-13 10:30:00,40.68,40.72,40.58,40.64,1122500.0,29.0886,29.1172,29.0171,29.06,1122500.0
2009-11-13 10:35:00,40.64,40.73,40.63,40.71,774300.0,29.06,29.1244,29.0529,29.1101,774300.0
2009-11-13 10:40:00,40.71,40.81,40.69,40.79,1362100.0,29.1101,29.1816,29.0958,29.1673,1362100.0
2009-11-13 10:45:00,40.79,40.85,40.78,40.81,1084000.0,29.1673,29.2102,29.1601,29.1816,1084000.0
2009-11-13 10:50:00,40.82,40.89,40.81,40.88,1244800.0,29.1887,29.2388,29.1816,29.2316,1244800.0
2009-11-13 10:55:00,40.88,40.94,40.63,40.85,1384700.0,29.2316,29.2745,29.0529,29.2102,1384700.0
2009-11-13 11:00:00,40.85,40.92,40.84,40.9,837200.0,29.2102,29.2602,29.203,29.2459,837200.0
2009-11-13 11:05:00,40.91,40.92,40.63,40.88,762800.0,29.2531,29.2602,29.0529,29.2316,762800.0
2009-11-13 11:10:00,40.88,40.88,40.82,40.83,909400.0,29.2316,29.2316,29.1887,29.1959,909400.0
2009-11-13 11:15:00,40.83,40.86,40.82,40.85,444500.0,29.1959,29.2173,29.1887,29.2102,444500.0
2009-11-13 11:20:00,40.84,40.88,40.84,40.87,335400.0,29.203,29.2316,29.203,29.2245,335400.0
2009-11-13 11:25:00,40.87,40.93,40.87,40.88,187700.0,29.2245,29.2674,29.2245,29.2316,187700.0
2009-11-13 11:30:00,40.87,40.89,40.87,40.88,110900.0,29.2245,29.2388,29.2245,29.2316,110900.0
2009-11-13 11:35:00,40.88,40.97,40.87,40.94,674600.0,29.2316,29.296,29.2245,29.2745,674600.0
2009-11-13 11:40:00,40.95,40.96,40.86,40.89,541800.0,29.2817,29.2888,29.2173,29.2388,541800.0
2009-11-13 11:45:00,40.89,40.9,40.85,40.87,563900.0,29.2388,29.2459,29.2102,29.2245,563900.0
2009-11-13 11:50:00,40.87,40.89,40.86,40.89,545500.0,29.2245,29.2388,29.2173,29.2388,545500.0
2009-11-13 11:55:00,40.88,40.9,40.85,40.85,358600.0,29.2316,29.2459,29.2102,29.2102,358600.0
2009-11-13 12:00:00,40.86,40.99,40.85,40.98,1116700.0,29.2173,29.3103,29.2102,29.3031,1116700.0
2009-11-13 12:05:00,40.98,41.0,40.9,40.98,962600.0,29.3031,29.3174,29.2459,29.3031,962600.0
2009-11-13 12:10:00,40.99,41.0,40.97,41.0,817200.0,29.3103,29.3174,29.296,29.3174,817200.0
2009-11-13 12:15:00,40.99,41.11,40.85,41.11,942200.0,29.3103,29.3961,29.2102,29.3961,942200.0
2009-11-13 12:20:00,41.1,41.13,41.08,41.09,575000.0,29.3889,29.4104,29.3746,29.3818,575000.0
2009-11-13 12:25:00,41.1,41.15,41.09,41.12,707500.0,29.3889,29.4247,29.3818,29.4032,707500.0
2009-11-13 12:30:00,41.12,41.15,41.11,41.14,427500.0,29.4032,29.4247,29.3961,29.4175,427500.0
2009-11-13 12:35:00,41.13,41.17,41.11,41.13,493500.0,29.4104,29.439,29.3961,29.4104,493500.0
2009-11-13 12:40:00,41.13,41.13,41.09,41.1,380900.0,29.4104,29.4104,29.3818,29.3889,380900.0
2009-11-13 12:45:00,41.1,41.15,41.09,41.1,560100.0,29.3889,29.4247,29.3818,29.3889,560100.0
2009-11-13 12:50:00,41.11,41.12,41.08,41.09,514800.0,29.3961,29.4032,29.3746,29.3818,514800.0
2009-11-13 12:55:00,41.09,41.11,41.08,41.1,237100.0,29.3818,29.3961,29.3746,29.3889,237100.0
2009-11-13 13:00:00,41.11,41.11,41.08,41.09,253400.0,29.3961,29.3961,29.3746,29.3818,253400.0
2009-11-13 13:05:00,41.08,41.12,41.08,41.1,302700.0,29.3746,29.4032,29.3746,29.3889,302700.0
2009-11-13 13:10:00,41.1,41.12,41.08,41.08,489400.0,29.3889,29.4032,29.3746,29.3746,489400.0
2009-11-13 13:15:00,41.09,41.1,41.06,41.07,264100.0,29.3818,29.3889,29.3603,29.3675,264100.0
2009-11-13 13:20:00,41.07,41.12,41.07,41.1,652400.0,29.3675,29.4032,29.3675,29.3889,652400.0
2009-11-13 13:25:00,41.1,41.1,41.06,41.08,404900.0,29.3889,29.3889,29.3603,29.3746,404900.0
2009-11-13 13:30:00,41.08,41.09,41.06,41.08,249300.0,29.3746,29.3818,29.3603,29.3746,249300.0
2009-11-13 13:35:00,41.08,41.1,41.07,41.1,228200.0,29.3746,29.3889,29.3675,29.3889,228200.0
2009-11-13 13:40:00,41.1,41.11,41.08,41.08,470300.0,29.3889,29.3961,29.3746,29.3746,470300.0
2009-11-13 13:45:00,41.09,41.09,41.0,41.03,836500.0,29.3818,29.3818,29.3174,29.3389,836500.0
2009-11-13 13:50:00,41.03,41.05,41.0,41.03,471300.0,29.3389,29.3532,29.3174,29.3389,471300.0
2009-11-13 13:55:00,41.04,41.05,40.99,41.01,561800.0,29.346,29.3532,29.3103,29.3246,561800.0
2009-11-13 14:00:00,41.02,41.06,41.01,41.06,360900.0,29.3317,29.3603,29.3246,29.3603,360900.0
2009-11-13 14:05:00,41.05,41.07,41.03,41.04,287100.0,29.3532,29.3675,29.3389,29.346,287100.0
2009-11-13 14:10:00,41.04,41.04,41.0,41.03,158600.0,29.346,29.346,29.3174,29.3389,158600.0
2009-11-13 14:15:00,41.03,41.05,41.0,41.0,230400.0,29.3389,29.3532,29.3174,29.3174,230400.0
2009-11-13 14:20:00,41.01,41.01,40.97,40.98,558200.0,29.3246,29.3246,29.296,29.3031,558200.0
2009-11-13 14:25:00,40.99,41.01,40.95,40.96,405300.0,29.3103,29.3246,29.2817,29.2888,405300.0
2009-11-13 14:30:00,40.97,40.97,40.89,40.89,753700.0,29.296,29.296,29.2388,29.2388,753700.0
2009-11-13 14:35:00,40.89,40.9,40.84,40.88,502100.0,29.2388,29.2459,29.203,29.2316,502100.0
2009-11-13 14:40:00,40.87,41.08,40.86,40.88,412200.0,29.2245,29.3746,29.2173,29.2316,412200.0
2009-11-13 14:45:00,40.88,40.92,40.86,40.9,276000.0,29.2316,29.2602,29.2173,29.2459,276000.0
2009-11-13 14:50:00,40.9,40.92,40.85,40.88,440100.0,29.2459,29.2602,29.2102,29.2316,440100.0
2009-11-13 14:55:00,40.87,40.92,40.83,40.85,780800.0,29.2245,29.2602,29.1959,29.2102,780800.0
2009-11-13 15:00:00,40.84,40.88,40.81,40.87,397900.0,29.203,29.2316,29.1816,29.2245,397900.0
2009-11-13 15:05:00,40.86,40.92,40.86,40.92,331800.0,29.2173,29.2602,29.2173,29.2602,331800.0
2009-11-13 15:10:00,40.92,40.97,40.89,40.91,416300.0,29.2602,29.296,29.2388,29.2531,416300.0
2009-11-13 15:15:00,40.9,40.92,40.86,40.9,376500.0,29.2459,29.2602,29.2173,29.2459,376500.0
2009-11-13 15:20:00,40.9,40.91,40.85,40.89,525900.0,29.2459,29.2531,29.2102,29.2388,525900.0
2009-11-13 15:25:00,40.88,40.94,40.88,40.9,369400.0,29.2316,29.2745,29.2316,29.2459,369400.0
2009-11-13 15:30:00,40.9,40.98,40.85,40.97,587900.0,29.2459,29.3031,29.2102,29.296,587900.0
2009-11-13 15:35:00,40.98,41.0,40.93,40.93,514700.0,29.3031,29.3174,29.2674,29.2674,514700.0
2009-11-13 15:40:00,40.93,41.0,40.93,41.0,846600.0,29.2674,29.3174,29.2674,29.3174,846600.0
2009-11-13 15:45:00,41.0,41.01,40.96,41.0,1280400.0,29.3174,29.3246,29.2888,29.3174,1280400.0
2009-11-13 15:50:00,41.0,41.04,40.95,41.02,1925600.0,29.3174,29.346,29.2817,29.3317,1925600.0
2009-11-13 15:55:00,41.01,41.09,41.01,41.06,4265900.0,29.3246,29.3818,29.3246,29.3603,4265900.0
2009-11-16 09:30:00,41.63,41.74,41.61,41.73,2150800.0,29.7679,29.8466,29.7536,29.8394,2150800.0
2009-11-16 09:35:00,41.73,41.79,41.71,41.78,2193700.0,29.8394,29.8823,29.8251,29.8752,2193700.0
2009-11-16 09:40:00,41.78,41.93,41.78,41.93,2886500.0,29.8752,29.9824,29.8752,29.9824,2886500.0
2009-11-16 09:45:00,41.92,41.97,41.91,41.94,1904600.0,29.9753,30.011,29.9681,29.9896,1904600.0
2009-11-16 09:50:00,41.94,42.0,41.93,41.99,3875800.0,29.9896,30.0325,29.9824,30.0253,3875800.0
2009-11-16 09:55:00,42.0,42.09,41.98,42.07,5417200.0,30.0325,30.0968,30.0182,30.0825,5417200.0
2009-11-16 10:00:00,42.07,42.1,42.05,42.06,5559900.0,30.0825,30.104,30.0682,30.0754,5559900.0
2009-11-16 10:05:00,42.07,42.16,42.07,42.13,2199300.0,30.0825,30.1469,30.0825,30.1254,2199300.0
2009-11-16 10:10:00,42.13,42.16,42.11,42.14,1791100.0,30.1254,30.1469,30.1111,30.1326,1791100.0
2009-11-16 10:15:00,42.14,42.16,42.1,42.11,757700.0,30.1326,30.1469,30.104,30.1111,757700.0
2009-11-16 10:20:00,42.12,42.12,42.08,42.09,947600.0,30.1183,30.1183,30.0897,30.0968,947600.0
2009-11-16 10:25:00,42.09,42.13,42.09,42.1,1589800.0,30.0968,30.1254,30.0968,30.104,1589800.0
2009-11-16 10:30:00,42.1,42.12,42.08,42.12,1021700.0,30.104,30.1183,30.0897,30.1183,1021700.0
2009-11-16 10:35:00,42.11,42.11,42.08,42.11,809600.0,30.1111,30.1111,30.0897,30.1111,809600.0
2009-11-16 10:40:00,42.11,42.13,42.09,42.1,1327400.0,30.1111,30.1254,30.0968,30.104,1327400.0
2009-11-16 10:45:00,42.11,42.12,42.07,42.09,899900.0,30.1111,30.1183,30.0825,30.0968,899900.0
2009-11-16 10:50:00,42.09,42.12,42.08,42.1,569500.0,30.0968,30.1183,30.0897,30.104,569500.0
2009-11-16 10:55:00,42.1,42.14,42.09,42.1,1349500.0,30.104,30.1326,30.0968,30.104,1349500.0
2009-11-16 11:00:00,42.1,42.13,42.08,42.13,701300.0,30.104,30.1254,30.0897,30.1254,701300.0
2009-11-16 11:05:00,42.13,42.14,42.08,42.1,507800.0,30.1254,30.1326,30.0897,30.104,507800.0
2009-11-16 11:10:00,42.1,42.1,42.02,42.03,586100.0,30.104,30.104,30.0468,30.0539,586100.0
2009-11-16 11:15:00,42.03,42.07,42.02,42.06,487500.0,30.0539,30.0825,30.0468,30.0754,487500.0
2009-11-16 11:20:00,42.06,42.08,42.05,42.07,437500.0,30.0754,30.0897,30.0682,30.0825,437500.0
2009-11-16 11:25:00,42.06,42.09,42.05,42.06,783600.0,30.0754,30.0968,30.0682,30.0754,783600.0
2009-11-16 11:30:00,42.07,42.15,42.06,42.14,1895700.0,30.0825,30.1397,30.0754,30.1326,1895700.0
2009-11-16 11:35:00,42.14,42.15,42.11,42.12,912100.0,30.1326,30.1397,30.1111,30.1183,912100.0
2009-11-16 11:40:00,42.12,42.14,42.1,42.14,326900.0,30.1183,30.1326,30.104,30.1326,326900.0
2009-11-16 11:45:00,42.14,42.16,42.12,42.16,515400.0,30.1326,30.1469,30.1183,30.1469,515400.0
2009-11-16 11:50:00,42.16,42.16,42.13,42.14,459900.0,30.1469,30.1469,30.1254,30.1326,459900.0
2009-11-16 11:55:00,42.14,42.14,42.06,42.09,752400.0,30.1326,30.1326,30.0754,30.0968,752400.0
2009-11-16 12:00:00,42.08,42.08,42.05,42.05,616600.0,30.0897,30.0897,30.0682,30.0682,616600.0
2009-11-16 12:05:00,42.05,42.06,42.02,42.03,482900.0,30.0682,30.0754,30.0468,30.0539,482900.0
2009-11-16 12:10:00,42.03,42.07,42.02,42.07,238300.0,30.0539,30.0825,30.0468,30.0825,238300.0
2009-11-16 12:15:00,42.07,42.07,41.93,41.96,1849500.0,30.0825,30.0825,29.9824,30.0039,1849500.0
2009-11-16 12:20:00,41.96,42.0,41.84,41.86,1910200.0,30.0039,30.0325,29.9181,29.9324,1910200.0
2009-11-16 12:25:00,41.86,41.95,41.84,41.92,831400.0,29.9324,29.9967,29.9181,29.9753,831400.0
2009-11-16 12:30:00,41.92,41.93,41.88,41.92,510100.0,29.9753,29.9824,29.9467,29.9753,510100.0
2009-11-16 12:35:00,41.93,42.0,41.92,41.95,376900.0,29.9824,30.0325,29.9753,29.9967,376900.0
2009-11-16 12:40:00,41.96,42.03,41.92,42.02,330600.0,30.0039,30.0539,29.9753,30.0468,330600.0
2009-11-16 12:45:00,42.02,42.06,42.0,42.06,379500.0,30.0468,30.0754,30.0325,30.0754,379500.0
2009-11-16 12:50:00,42.05,42.07,42.02,42.03,399800.0,30.0682,30.0825,30.0468,30.0539,399800.0
2009-11-16 12:55:00,42.03,42.09,42.03,42.08,302300.0,30.0539,30.0968,30.0539,30.0897,302300.0
2009-11-16 13:00:00,42.08,42.14,42.07,42.13,579800.0,30.0897,30.1326,30.0825,30.1254,579800.0
2009-11-16 13:05:00,42.13,42.13,42.09,42.11,246700.0,30.1254,30.1254,30.0968,30.1111,246700.0
2009-11-16 13:10:00,42.11,42.13,42.08,42.09,481100.0,30.1111,30.1254,30.0897,30.0968,481100.0
2009-11-16 13:15:00,42.09,42.1,42.05,42.06,451300.0,30.0968,30.104,30.0682,30.0754,451300.0
2009-11-16 13:20:00,42.05,42.06,42.03,42.06,181300.0,30.0682,30.0754,30.0539,30.0754,181300.0
2009-11-16 13:25:00,42.06,42.1,42.06,42.1,472900.0,30.0754,30.104,30.0754,30.104,472900.0
2009-11-16 13:30:00,42.09,42.15,42.07,42.13,1016500.0,30.0968,30.1397,30.0825,30.1254,1016500.0
2009-11-16 13:35:00,42.14,42.16,42.12,42.14,1059700.0,30.1326,30.1469,30.1183,30.1326,1059700.0
2009-11-16 13:40:00,42.13,42.15,42.11,42.14,706600.0,30.1254,30.1397,30.1111,30.1326,706600.0
2009-11-16 13:45:00,42.15,42.15,42.11,42.12,903000.0,30.1397,30.1397,30.1111,30.1183,903000.0
2009-11-16 13:50:00,42.11,42.16,42.11,42.15,676200.0,30.1111,30.1469,30.1111,30.1397,676200.0
2009-11-16 13:55:00,42.14,42.15,42.12,42.14,210600.0,30.1326,30.1397,30.1183,30.1326,210600.0
2009-11-16 14:00:00,42.14,42.2,42.13,42.17,821800.0,30.1326,30.1755,30.1254,30.154,821800.0
2009-11-16 14:05:00,42.18,42.21,42.15,42.2,752300.0,30.1612,30.1826,30.1397,30.1755,752300.0
2009-11-16 14:10:00,42.2,42.21,42.18,42.2,618600.0,30.1755,30.1826,30.1612,30.1755,618600.0
2009-11-16 14:15:00,42.2,42.23,42.19,42.23,612700.0,30.1755,30.1969,30.1683,30.1969,612700.0
2009-11-16 14:20:00,42.22,42.24,42.17,42.19,452900.0,30.1898,30.2041,30.154,30.1683,452900.0
2009-11-16 14:25:00,42.19,42.21,42.18,42.19,201700.0,30.1683,30.1826,30.1612,30.1683,201700.0
2009-11-16 14:30:00,42.19,42.23,42.19,42.2,584600.0,30.1683,30.1969,30.1683,30.1755,584600.0
2009-11-16 14:35:00,42.2,42.23,42.18,42.2,1627200.0,30.1755,30.1969,30.1612,30.1755,1627200.0
2009-11-16 14:40:00,42.2,42.23,42.2,42.23,316800.0,30.1755,30.1969,30.1755,30.1969,316800.0
2009-11-16 14:45:00,42.23,42.24,42.2,42.21,429300.0,30.1969,30.2041,30.1755,30.1826,429300.0
2009-11-16 14:50:00,42.2,42.21,42.1,42.11,1043200.0,30.1755,30.1826,30.104,30.1111,1043200.0
2009-11-16 14:55:00,42.11,42.13,42.06,42.13,990000.0,30.1111,30.1254,30.0754,30.1254,990000.0
2009-11-16 15:00:00,42.13,42.13,42.06,42.09,797000.0,30.1254,30.1254,30.0754,30.0968,797000.0
2009-11-16 15:05:00,42.08,42.13,42.07,42.07,449300.0,30.0897,30.1254,30.0825,30.0825,449300.0
2009-11-16 15:10:00,42.07,42.09,41.98,41.98,667100.0,30.0825,30.0968,30.0182,30.0182,667100.0
2009-11-16 15:15:00,41.97,42.0,41.89,41.89,1407100.0,30.011,30.0325,29.9538,29.9538,1407100.0
2009-11-16 15:20:00,41.89,41.97,41.86,41.96,928800.0,29.9538,30.011,29.9324,30.0039,928800.0
2009-11-16 15:25:00,41.96,41.99,41.92,41.93,1303700.0,30.0039,30.0253,29.9753,29.9824,1303700.0
2009-11-16 15:30:00,41.92,41.99,41.9,41.93,816900.0,29.9753,30.0253,29.961,29.9824,816900.0
2009-11-16 15:35:00,41.94,42.03,41.92,42.03,995800.0,29.9896,30.0539,29.9753,30.0539,995800.0
2009-11-16 15:40:00,42.03,42.04,41.93,41.98,1615900.0,30.0539,30.0611,29.9824,30.0182,1615900.0
2009-11-16 15:45:00,41.97,41.98,41.93,41.95,1545200.0,30.011,30.0182,29.9824,29.9967,1545200.0
2009-11-16 15:50:00,41.95,42.02,41.95,42.01,2026400.0,29.9967,30.0468,29.9967,30.0396,2026400.0
2009-11-16 15:55:00,42.0,42.08,41.95,42.06,6363700.0,30.0325,30.0897,29.9967,30.0754,6363700.0
2009-11-17 09:30:00,41.65,41.66,41.54,41.6,2675000.0,29.7822,29.7894,29.7036,29.7465,2675000.0
2009-11-17 09:35:00,41.6,41.64,41.56,41.57,1835100.0,29.7465,29.7751,29.7179,29.725,1835100.0
2009-11-17 09:40:00,41.57,41.68,41.56,41.65,1409700.0,29.725,29.8037,29.7179,29.7822,1409700.0
2009-11-17 09:45:00,41.65,41.73,41.65,41.68,1138800.0,29.7822,29.8394,29.7822,29.8037,1138800.0
2009-11-17 09:50:00,41.69,41.75,41.66,41.68,821000.0,29.8108,29.8537,29.7894,29.8037,821000.0
2009-11-17 09:55:00,41.68,41.71,41.64,41.66,989600.0,29.8037,29.8251,29.7751,29.7894,989600.0
2009-11-17 10:00:00,41.66,41.7,41.6,41.6,773000.0,29.7894,29.818,29.7465,29.7465,773000.0
2009-11-17 10:05:00,41.6,41.65,41.55,41.6,1398600.0,29.7465,29.7822,29.7107,29.7465,1398600.0
2009-11-17 10:10:00,41.59,41.63,41.54,41.57,453400.0,29.7393,29.7679,29.7036,29.725,453400.0
2009-11-17 10:15:00,41.56,41.66,41.55,41.64,854300.0,29.7179,29.7894,29.7107,29.7751,854300.0
2009-11-17 10:20:00,41.64,41.71,41.62,41.67,1465000.0,29.7751,29.8251,29.7608,29.7965,1465000.0
2009-11-17 10:25:00,41.68,41.75,41.66,41.67,993600.0,29.8037,29.8537,29.7894,29.7965,993600.0
2009-11-17 10:30:00,41.67,41.68,41.59,41.61,991900.0,29.7965,29.8037,29.7393,29.7536,991900.0
2009-11-17 10:35:00,41.6,41.61,41.54,41.56,668500.0,29.7465,29.7536,29.7036,29.7179,668500.0
2009-11-17 10:40:00,41.55,41.56,41.44,41.44,1048400.0,29.7107,29.7179,29.632,29.632,1048400.0
2009-11-17 10:45:00,41.44,41.49,41.42,41.43,808400.0,29.632,29.6678,29.6177,29.6249,808400.0
2009-11-17 10:50:00,41.43,41.49,41.37,41.48,1290300.0,29.6249,29.6678,29.582,29.6607,1290300.0
2009-11-17 10:55:00,41.48,41.53,41.48,41.52,616100.0,29.6607,29.6964,29.6607,29.6893,616100.0
2009-11-17 11:00:00,41.52,41.52,41.49,41.49,428900.0,29.6893,29.6893,29.6678,29.6678,428900.0
2009-11-17 11:05:00,41.5,41.54,41.46,41.53,450400.0,29.675,29.7036,29.6464,29.6964,450400.0
2009-11-17 11:10:00,41.54,41.56,41.47,41.51,735400.0,29.7036,29.7179,29.6535,29.6821,735400.0
2009-11-17 11:15:00,41.51,41.51,41.42,41.42,386200.0,29.6821,29.6821,29.6177,29.6177,386200.0
2009-11-17 11:20:00,41.42,41.47,41.4,41.45,523900.0,29.6177,29.6535,29.6034,29.6392,523900.0
2009-11-17 11:25:00,41.45,41.49,41.44,41.48,326700.0,29.6392,29.6678,29.632,29.6607,326700.0
2009-11-17 11:30:00,41.48,41.48,41.44,41.47,359900.0,29.6607,29.6607,29.632,29.6535,359900.0
2009-11-17 11:35:00,41.47,41.52,41.47,41.52,419300.0,29.6535,29.6893,29.6535,29.6893,419300.0
2009-11-17 11:40:00,41.52,41.52,41.47,41.48,392100.0,29.6893,29.6893,29.6535,29.6607,392100.0
2009-11-17 11:45:00,41.48,41.49,41.43,41.44,215100.0,29.6607,29.6678,29.6249,29.632,215100.0
2009-11-17 11:50:00,41.45,41.51,41.43,41.5,387400.0,29.6392,29.6821,29.6249,29.675,387400.0
2009-11-17 11:55:00,41.49,41.52,41.48,41.51,375800.0,29.6678,29.6893,29.6607,29.6821,375800.0
2009-11-17 12:00:00,41.5,41.51,41.47,41.49,291000.0,29.675,29.6821,29.6535,29.6678,291000.0
2009-11-17 12:05:00,41.49,41.54,41.46,41.53,291800.0,29.6678,29.7036,29.6464,29.6964,291800.0
2009-11-17 12:10:00,41.53,41.62,41.52,41.59,500000.0,29.6964,29.7608,29.6893,29.7393,500000.0
2009-11-17 12:15:00,41.59,41.61,41.58,41.61,209500.0,29.7393,29.7536,29.7322,29.7536,209500.0
2009-11-17 12:20:00,41.61,41.72,41.6,41.7,553100.0,29.7536,29.8323,29.7465,29.818,553100.0
2009-11-17 12:25:00,41.71,41.72,41.64,41.67,462100.0,29.8251,29.8323,29.7751,29.7965,462100.0
2009-11-17 12:30:00,41.67,41.75,41.66,41.75,644700.0,29.7965,29.8537,29.7894,29.8537,644700.0
2009-11-17 12:35:00,41.74,41.74,41.7,41.7,362300.0,29.8466,29.8466,29.818,29.818,362300.0
2009-11-17 12:40:00,41.71,41.71,41.64,41.67,829800.0,29.8251,29.8251,29.7751,29.7965,829800.0
2009-11-17 12:45:00,41.67,41.68,41.65,41.65,75900.0,29.7965,29.8037,29.7822,29.7822,75900.0
2009-11-17 12:50:00,41.66,41.66,41.63,41.64,127400.0,29.7894,29.7894,29.7679,29.7751,127400.0
2009-11-17 12:55:00,41.63,41.68,41.63,41.66,137700.0,29.7679,29.8037,29.7679,29.7894,137700.0
2009-11-17 13:00:00,41.67,41.69,41.61,41.61,554200.0,29.7965,29.8108,29.7536,29.7536,554200.0
2009-11-17 13:05:00,41.61,41.64,41.58,41.64,567600.0,29.7536,29.7751,29.7322,29.7751,567600.0
2009-11-17 13:10:00,41.64,41.68,41.64,41.66,216100.0,29.7751,29.8037,29.7751,29.7894,216100.0
2009-11-17 13:15:00,41.65,41.71,41.65,41.71,175100.0,29.7822,29.8251,29.7822,29.8251,175100.0
2009-11-17 13:20:00,41.71,41.73,41.69,41.7,231800.0,29.8251,29.8394,29.8108,29.818,231800.0
2009-11-17 13:25:00,41.7,41.71,41.63,41.65,591400.0,29.818,29.8251,29.7679,29.7822,591400.0
2009-11-17 13:30:00,41.65,41.69,41.64,41.69,68900.0,29.7822,29.8108,29.7751,29.8108,68900.0
2009-11-17 13:35:00,41.69,41.71,41.68,41.7,80800.0,29.8108,29.8251,29.8037,29.818,80800.0
2009-11-17 13:40:00,41.71,41.78,41.7,41.77,360600.0,29.8251,29.8752,29.818,29.868,360600.0
2009-11-17 13:45:00,41.78,41.78,41.74,41.77,461600.0,29.8752,29.8752,29.8466,29.868,461600.0
2009-11-17 13:50:00,41.77,41.82,41.77,41.8,487500.0,29.868,29.9038,29.868,29.8895,487500.0
2009-11-17 13:55:00,41.8,41.82,41.74,41.77,357100.0,29.8895,29.9038,29.8466,29.868,357100.0
2009-11-17 14:00:00,41.76,41.78,41.74,41.78,196300.0,29.8609,29.8752,29.8466,29.8752,196300.0
2009-11-17 14:05:00,41.78,41.78,41.72,41.73,138400.0,29.8752,29.8752,29.8323,29.8394,138400.0
2009-11-17 14:10:00,41.73,41.75,41.7,41.73,295100.0,29.8394,29.8537,29.818,29.8394,295100.0
2009-11-17 14:15:00,41.74,41.77,41.71,41.77,315500.0,29.8466,29.868,29.8251,29.868,315500.0
2009-11-17 14:20:00,41.77,41.78,41.71,41.72,140100.0,29.868,29.8752,29.8251,29.8323,140100.0
2009-11-17 14:25:00,41.71,41.74,41.71,41.72,205000.0,29.8251,29.8466,29.8251,29.8323,205000.0
2009-11-17 14:30:00,41.72,41.75,41.7,41.74,232500.0,29.8323,29.8537,29.818,29.8466,232500.0
2009-11-17 14:35:00,41.75,41.76,41.7,41.75,341700.0,29.8537,29.8609,29.818,29.8537,341700.0
2009-11-17 14:40:00,41.74,41.78,41.74,41.76,230300.0,29.8466,29.8752,29.8466,29.8609,230300.0
2009-11-17 14:45:00,41.76,41.76,41.7,41.71,244100.0,29.8609,29.8609,29.818,29.8251,244100.0
2009-11-17 14:50:00,41.71,41.72,41.66,41.72,456500.0,29.8251,29.8323,29.7894,29.8323,456500.0
2009-11-17 14:55:00,41.72,41.76,41.7,41.76,178900.0,29.8323,29.8609,29.818,29.8609,178900.0
2009-11-17 15:00:00,41.76,41.79,41.74,41.78,518900.0,29.8609,29.8823,29.8466,29.8752,518900.0
2009-11-17 15:05:00,41.77,41.83,41.76,41.78,591500.0,29.868,29.9109,29.8609,29.8752,591500.0
2009-11-17 15:10:00,41.78,41.8,41.77,41.78,245400.0,29.8752,29.8895,29.868,29.8752,245400.0
2009-11-17 15:15:00,41.79,41.81,41.76,41.79,398300.0,29.8823,29.8966,29.8609,29.8823,398300.0
2009-11-17 15:20:00,41.8,41.83,41.79,41.81,360400.0,29.8895,29.9109,29.8823,29.8966,360400.0
2009-11-17 15:25:00,41.81,41.84,41.8,41.81,331800.0,29.8966,29.9181,29.8895,29.8966,331800.0
2009-11-17 15:30:00,41.82,41.85,41.75,41.84,676300.0,29.9038,29.9252,29.8537,29.9181,676300.0
2009-11-17 15:35:00,41.83,41.84,41.78,41.83,522100.0,29.9109,29.9181,29.8752,29.9109,522100.0
2009-11-17 15:40:00,41.83,41.87,41.82,41.86,654200.0,29.9109,29.9395,29.9038,29.9324,654200.0
2009-11-17 15:45:00,41.87,41.91,41.57,41.9,1414700.0,29.9395,29.9681,29.725,29.961,1414700.0
2009-11-17 15:50:00,41.9,41.91,41.85,41.86,842900.0,29.961,29.9681,29.9252,29.9324,842900.0
2009-11-17 15:55:00,41.85,41.91,41.84,41.91,2053200.0,29.9252,29.9681,29.9181,29.9681,2053200.0
2009-11-18 09:30:00,41.9,41.92,41.8,41.83,1257600.0,29.961,29.9753,29.8895,29.9109,1257600.0
2009-11-18 09:35:00,41.83,41.85,41.79,41.83,875600.0,29.9109,29.9252,29.8823,29.9109,875600.0
2009-11-18 09:40:00,41.82,41.95,41.79,41.95,1705800.0,29.9038,29.9967,29.8823,29.9967,1705800.0
2009-11-18 09:45:00,41.94,41.97,41.86,41.86,1984800.0,29.9896,30.011,29.9324,29.9324,1984800.0
2009-11-18 09:50:00,41.86,41.86,41.68,41.72,2100500.0,29.9324,29.9324,29.8037,29.8323,2100500.0
2009-11-18 09:55:00,41.71,41.76,41.63,41.65,1539800.0,29.8251,29.8609,29.7679,29.7822,1539800.0
2009-11-18 10:00:00,41.65,41.67,41.59,41.6,1655200.0,29.7822,29.7965,29.7393,29.7465,1655200.0
2009-11-18 10:05:00,41.59,41.7,41.58,41.67,954500.0,29.7393,29.818,29.7322,29.7965,954500.0
2009-11-18 10:10:00,41.67,41.68,41.53,41.56,1205000.0,29.7965,29.8037,29.6964,29.7179,1205000.0
2009-11-18 10:15:00,41.57,41.66,41.55,41.64,607500.0,29.725,29.7894,29.7107,29.7751,607500.0
2009-11-18 10:20:00,41.65,41.68,41.62,41.66,435800.0,29.7822,29.8037,29.7608,29.7894,435800.0
2009-11-18 10:25:00,41.66,41.69,41.64,41.69,971300.0,29.7894,29.8108,29.7751,29.8108,971300.0
2009-11-18 10:30:00,41.69,41.74,41.65,41.7,1085800.0,29.8108,29.8466,29.7822,29.818,1085800.0
2009-11-18 10:35:00,41.71,41.8,41.71,41.79,602600.0,29.8251,29.8895,29.8251,29.8823,602600.0
2009-11-18 10:40:00,41.79,41.86,41.78,41.82,540700.0,29.8823,29.9324,29.8752,29.9038,540700.0
2009-11-18 10:45:00,41.83,41.85,41.76,41.79,545600.0,29.9109,29.9252,29.8609,29.8823,545600.0
2009-11-18 10:50:00,41.79,41.8,41.75,41.76,590500.0,29.8823,29.8895,29.8537,29.8609,590500.0
2009-11-18 10:55:00,41.77,41.78,41.73,41.76,378600.0,29.868,29.8752,29.8394,29.8609,378600.0
2009-11-18 11:00:00,41.76,41.86,41.75,41.81,469000.0,29.8609,29.9324,29.8537,29.8966,469000.0
2009-11-18 11:05:00,41.82,41.83,41.77,41.79,612500.0,29.9038,29.9109,29.868,29.8823,612500.0
2009-11-18 11:10:00,41.8,41.8,41.68,41.72,395900.0,29.8895,29.8895,29.8037,29.8323,395900.0
2009-11-18 11:15:00,41.72,41.75,41.71,41.74,296900.0,29.8323,29.8537,29.8251,29.8466,296900.0
2009-11-18 11:20:00,41.74,41.78,41.73,41.74,300800.0,29.8466,29.8752,29.8394,29.8466,300800.0
2009-11-18 11:25:00,41.74,41.78,41.73,41.75,171600.0,29.8466,29.8752,29.8394,29.8537,171600.0
2009-11-18 11:30:00,41.75,41.75,41.7,41.72,176900.0,29.8537,29.8537,29.818,29.8323,176900.0
2009-11-18 11:35:00,41.72,41.74,41.7,41.73,642900.0,29.8323,29.8466,29.818,29.8394,642900.0
2009-11-18 11:40:00,41.73,41.77,41.72,41.77,317400.0,29.8394,29.868,29.8323,29.868,317400.0
2009-11-18 11:45:00,41.77,41.8,41.76,41.76,342200.0,29.868,29.8895,29.8609,29.8609,342200.0
2009-11-18 11:50:00,41.77,41.78,41.74,41.76,313600.0,29.868,29.8752,29.8466,29.8609,313600.0
2009-11-18 11:55:00,41.76,41.79,41.75,41.79,214100.0,29.8609,29.8823,29.8537,29.8823,214100.0
2009-11-18 12:00:00,41.79,41.79,41.73,41.77,196400.0,29.8823,29.8823,29.8394,29.868,196400.0
2009-11-18 12:05:00,41.77,41.79,41.75,41.76,179500.0,29.868,29.8823,29.8537,29.8609,179500.0
2009-11-18 12:10:00,41.76,41.81,41.76,41.78,300700.0,29.8609,29.8966,29.8609,29.8752,300700.0
2009-11-18 12:15:00,41.79,41.79,41.69,41.72,590200.0,29.8823,29.8823,29.8108,29.8323,590200.0
2009-11-18 12:20:00,41.71,41.75,41.69,41.72,276900.0,29.8251,29.8537,29.8108,29.8323,276900.0
2009-11-18 12:25:00,41.73,41.73,41.67,41.73,244500.0,29.8394,29.8394,29.7965,29.8394,244500.0
2009-11-18 12:30:00,41.72,41.73,41.68,41.73,200700.0,29.8323,29.8394,29.8037,29.8394,200700.0
2009-11-18 12:35:00,41.73,41.76,41.7,41.73,318900.0,29.8394,29.8609,29.818,29.8394,318900.0
2009-11-18 12:40:00,41.73,41.75,41.71,41.73,194000.0,29.8394,29.8537,29.8251,29.8394,194000.0
2009-11-18 12:45:00,41.74,41.75,41.69,41.71,415700.0,29.8466,29.8537,29.8108,29.8251,415700.0
2009-11-18 12:50:00,41.7,41.8,41.66,41.67,343500.0,29.818,29.8895,29.7894,29.7965,343500.0
2009-11-18 12:55:00,41.66,41.67,41.59,41.6,523400.0,29.7894,29.7965,29.7393,29.7465,523400.0
2009-11-18 13:00:00,41.6,41.61,41.53,41.56,602500.0,29.7465,29.7536,29.6964,29.7179,602500.0
2009-11-18 13:05:00,41.55,41.59,41.55,41.59,182400.0,29.7107,29.7393,29.7107,29.7393,182400.0
2009-11-18 13:10:00,41.58,41.62,41.57,41.6,331800.0,29.7322,29.7608,29.725,29.7465,331800.0
2009-11-18 13:15:00,41.6,41.6,41.51,41.52,869300.0,29.7465,29.7465,29.6821,29.6893,869300.0
2009-11-18 13:20:00,41.52,41.52,41.47,41.49,810800.0,29.6893,29.6893,29.6535,29.6678,810800.0
2009-11-18 13:25:00,41.49,41.53,41.46,41.53,404500.0,29.6678,29.6964,29.6464,29.6964,404500.0
2009-11-18 13:30:00,41.53,41.58,41.52,41.54,868300.0,29.6964,29.7322,29.6893,29.7036,868300.0
2009-11-18 13:35:00,41.54,41.58,41.54,41.58,118500.0,29.7036,29.7322,29.7036,29.7322,118500.0
2009-11-18 13:40:00,41.58,41.63,41.58,41.62,376400.0,29.7322,29.7679,29.7322,29.7608,376400.0
2009-11-18 13:45:00,41.62,41.62,41.56,41.57,122200.0,29.7608,29.7608,29.7179,29.725,122200.0
2009-11-18 13:50:00,41.56,41.59,41.55,41.56,198100.0,29.7179,29.7393,29.7107,29.7179,198100.0
2009-11-18 13:55:00,41.56,41.56,41.53,41.53,311000.0,29.7179,29.7179,29.6964,29.6964,311000.0
2009-11-18 14:00:00,41.53,41.55,41.53,41.54,247700.0,29.6964,29.7107,29.6964,29.7036,247700.0
2009-11-18 14:05:00,41.54,41.62,41.53,41.61,326600.0,29.7036,29.7608,29.6964,29.7536,326600.0
2009-11-18 14:10:00,41.62,41.64,41.62,41.64,135400.0,29.7608,29.7751,29.7608,29.7751,135400.0
2009-11-18 14:15:00,41.64,41.66,41.58,41.58,203400.0,29.7751,29.7894,29.7322,29.7322,203400.0
2009-11-18 14:20:00,41.58,41.62,41.57,41.62,150200.0,29.7322,29.7608,29.725,29.7608,150200.0
2009-11-18 14:25:00,41.62,41.62,41.57,41.58,56600.0,29.7608,29.7608,29.725,29.7322,56600.0
2009-11-18 14:30:00,41.58,41.58,41.54,41.58,81700.0,29.7322,29.7322,29.7036,29.7322,81700.0
2009-11-18 14:35:00,41.58,41.59,41.56,41.59,119800.0,29.7322,29.7393,29.7179,29.7393,119800.0
2009-11-18 14:40:00,41.59,41.62,41.56,41.56,155100.0,29.7393,29.7608,29.7179,29.7179,155100.0
2009-11-18 14:45:00,41.56,41.56,41.52,41.53,173800.0,29.7179,29.7179,29.6893,29.6964,173800.0
2009-11-18 14:50:00,41.53,41.54,41.48,41.49,182200.0,29.6964,29.7036,29.6607,29.6678,182200.0
2009-11-18 14:55:00,41.48,41.51,41.46,41.49,402900.0,29.6607,29.6821,29.6464,29.6678,402900.0
2009-11-18 15:00:00,41.5,41.51,41.48,41.49,444200.0,29.675,29.6821,29.6607,29.6678,444200.0
2009-11-18 15:05:00,41.49,41.56,41.49,41.55,459100.0,29.6678,29.7179,29.6678,29.7107,459100.0
2009-11-18 15:10:00,41.55,41.56,41.52,41.56,273200.0,29.7107,29.7179,29.6893,29.7179,273200.0
2009-11-18 15:15:00,41.56,41.6,41.55,41.57,353700.0,29.7179,29.7465,29.7107,29.725,353700.0
2009-11-18 15:20:00,41.57,41.57,41.54,41.56,215500.0,29.725,29.725,29.7036,29.7179,215500.0
2009-11-18 15:25:00,41.56,41.58,41.56,41.56,159000.0,29.7179,29.7322,29.7179,29.7179,159000.0
2009-11-18 15:30:00,41.56,41.58,41.53,41.56,338700.0,29.7179,29.7322,29.6964,29.7179,338700.0
2009-11-18 15:35:00,41.56,41.6,41.54,41.54,368600.0,29.7179,29.7465,29.7036,29.7036,368600.0
2009-11-18 15:40:00,41.54,41.57,41.51,41.55,814600.0,29.7036,29.725,29.6821,29.7107,814600.0
2009-11-18 15:45:00,41.54,41.59,41.52,41.57,754100.0,29.7036,29.7393,29.6893,29.725,754100.0
2009-11-18 15:50:00,41.58,41.62,41.57,41.6,1438400.0,29.7322,29.7608,29.725,29.7465,1438400.0
2009-11-18 15:55:00,41.6,41.61,41.57,41.58,2956100.0,29.7465,29.7536,29.725,29.7322,2956100.0
2009-11-19 09:30:00,41.14,41.14,41.02,41.03,3374600.0,29.4175,29.4175,29.3317,29.3389,3374600.0
2009-11-19 09:35:00,41.03,41.04,40.85,40.88,3273300.0,29.3389,29.346,29.2102,29.2316,3273300.0
2009-11-19 09:40:00,40.87,40.87,40.69,40.75,4910100.0,29.2245,29.2245,29.0958,29.1387,4910100.0
2009-11-19 09:45:00,40.74,40.76,40.64,40.71,6592700.0,29.1315,29.1458,29.06,29.1101,6592700.0
2009-11-19 09:50:00,40.7,40.72,40.54,40.58,3738000.0,29.1029,29.1172,28.9885,29.0171,3738000.0
2009-11-19 09:55:00,40.59,40.7,40.57,40.66,1503700.0,29.0242,29.1029,29.0099,29.0743,1503700.0
2009-11-19 10:00:00,40.66,40.7,40.59,40.68,2675100.0,29.0743,29.1029,29.0242,29.0886,2675100.0
2009-11-19 10:05:00,40.68,40.71,40.64,40.7,1725500.0,29.0886,29.1101,29.06,29.1029,1725500.0
2009-11-19 10:10:00,40.7,40.74,40.65,40.65,4857200.0,29.1029,29.1315,29.0672,29.0672,4857200.0
2009-11-19 10:15:00,40.65,40.67,40.56,40.57,2795000.0,29.0672,29.0815,29.0028,29.0099,2795000.0
2009-11-19 10:20:00,40.57,40.69,40.57,40.66,1370200.0,29.0099,29.0958,29.0099,29.0743,1370200.0
2009-11-19 10:25:00,40.66,40.73,40.66,40.69,936500.0,29.0743,29.1244,29.0743,29.0958,936500.0
2009-11-19 10:30:00,40.68,40.69,40.62,40.63,1281400.0,29.0886,29.0958,29.0457,29.0529,1281400.0
2009-11-19 10:35:00,40.64,40.69,40.62,40.66,1192000.0,29.06,29.0958,29.0457,29.0743,1192000.0
2009-11-19 10:40:00,40.66,40.69,40.6,40.68,1168300.0,29.0743,29.0958,29.0314,29.0886,1168300.0
2009-11-19 10:45:00,40.68,40.69,40.51,40.53,1177300.0,29.0886,29.0958,28.967,28.9813,1177300.0
2009-11-19 10:50:00,40.53,40.6,40.51,40.59,1142800.0,28.9813,29.0314,28.967,29.0242,1142800.0
2009-11-19 10:55:00,40.59,40.61,40.56,40.57,618800.0,29.0242,29.0386,29.0028,29.0099,618800.0
2009-11-19 11:00:00,40.56,40.59,40.5,40.52,3070900.0,29.0028,29.0242,28.9599,28.9742,3070900.0
2009-11-19 11:05:00,40.52,40.53,40.46,40.48,3922800.0,28.9742,28.9813,28.9313,28.9456,3922800.0
2009-11-19 11:10:00,40.48,40.48,40.45,40.46,2975400.0,28.9456,28.9456,28.9241,28.9313,2975400.0
2009-11-19 11:15:00,40.46,40.51,40.45,40.49,1639500.0,28.9313,28.967,28.9241,28.9527,1639500.0
2009-11-19 11:20:00,40.49,40.51,40.48,40.49,722900.0,28.9527,28.967,28.9456,28.9527,722900.0
2009-11-19 11:25:00,40.49,40.53,40.48,40.53,487100.0,28.9527,28.9813,28.9456,28.9813,487100.0
2009-11-19 11:30:00,40.53,40.54,40.51,40.51,564000.0,28.9813,28.9885,28.967,28.967,564000.0
2009-11-19 11:35:00,40.52,40.53,40.48,40.51,1714200.0,28.9742,28.9813,28.9456,28.967,1714200.0
2009-11-19 11:40:00,40.5,40.56,40.5,40.55,684800.0,28.9599,29.0028,28.9599,28.9956,684800.0
2009-11-19 11:45:00,40.56,40.57,40.52,40.52,436900.0,29.0028,29.0099,28.9742,28.9742,436900.0
2009-11-19 11:50:00,40.52,40.53,40.49,40.53,897300.0,28.9742,28.9813,28.9527,28.9813,897300.0
2009-11-19 11:55:00,40.54,40.62,40.53,40.61,871300.0,28.9885,29.0457,28.9813,29.0386,871300.0
2009-11-19 12:00:00,40.62,40.62,40.57,40.58,2117400.0,29.0457,29.0457,29.0099,29.0171,2117400.0
2009-11-19 12:05:00,40.58,40.6,40.58,40.6,439600.0,29.0171,29.0314,29.0171,29.0314,439600.0
2009-11-19 12:10:00,40.61,40.63,40.6,40.62,914900.0,29.0386,29.0529,29.0314,29.0457,914900.0
2009-11-19 12:15:00,40.61,40.65,40.61,40.65,318800.0,29.0386,29.0672,29.0386,29.0672,318800.0
2009-11-19 12:20:00,40.65,40.67,40.63,40.63,200300.0,29.0672,29.0815,29.0529,29.0529,200300.0
2009-11-19 12:25:00,40.63,40.68,40.63,40.68,278900.0,29.0529,29.0886,29.0529,29.0886,278900.0
2009-11-19 12:30:00,40.67,40.77,40.67,40.75,919100.0,29.0815,29.153,29.0815,29.1387,919100.0
2009-11-19 12:35:00,40.74,40.77,40.73,40.76,452500.0,29.1315,29.153,29.1244,29.1458,452500.0
2009-11-19 12:40:00,40.75,40.76,40.72,40.74,440600.0,29.1387,29.1458,29.1172,29.1315,440600.0
2009-11-19 12:45:00,40.74,40.74,40.67,40.67,519800.0,29.1315,29.1315,29.0815,29.0815,519800.0
2009-11-19 12:50:00,40.67,40.68,40.61,40.62,373600.0,29.0815,29.0886,29.0386,29.0457,373600.0
2009-11-19 12:55:00,40.62,40.66,40.62,40.66,440600.0,29.0457,29.0743,29.0457,29.0743,440600.0
2009-11-19 13:00:00,40.66,40.67,40.64,40.67,491400.0,29.0743,29.0815,29.06,29.0815,491400.0
2009-11-19 13:05:00,40.67,40.7,40.65,40.68,540500.0,29.0815,29.1029,29.0672,29.0886,540500.0
2009-11-19 13:10:00,40.68,40.68,40.61,40.61,462100.0,29.0886,29.0886,29.0386,29.0386,462100.0
2009-11-19 13:15:00,40.61,40.63,40.59,40.59,352200.0,29.0386,29.0529,29.0242,29.0242,352200.0
2009-11-19 13:20:00,40.58,40.63,40.58,40.63,332500.0,29.0171,29.0529,29.0171,29.0529,332500.0
2009-11-19 13:25:00,40.63,40.64,40.62,40.64,88800.0,29.0529,29.06,29.0457,29.06,88800.0
2009-11-19 13:30:00,40.64,40.68,40.63,40.67,179400.0,29.06,29.0886,29.0529,29.0815,179400.0
2009-11-19 13:35:00,40.67,40.72,40.66,40.69,754000.0,29.0815,29.1172,29.0743,29.0958,754000.0
2009-11-19 13:40:00,40.7,40.71,40.68,40.69,335300.0,29.1029,29.1101,29.0886,29.0958,335300.0
2009-11-19 13:45:00,40.69,40.73,40.66,40.72,1063400.0,29.0958,29.1244,29.0743,29.1172,1063400.0
2009-11-19 13:50:00,40.72,40.76,40.71,40.74,355800.0,29.1172,29.1458,29.1101,29.1315,355800.0
2009-11-19 13:55:00,40.74,40.75,40.71,40.73,168200.0,29.1315,29.1387,29.1101,29.1244,168200.0
2009-11-19 14:00:00,40.73,40.74,40.71,40.71,194300.0,29.1244,29.1315,29.1101,29.1101,194300.0
2009-11-19 14:05:00,40.7,40.7,40.64,40.65,814500.0,29.1029,29.1029,29.06,29.0672,814500.0
2009-11-19 14:10:00,40.65,40.68,40.62,40.65,1026600.0,29.0672,29.0886,29.0457,29.0672,1026600.0
2009-11-19 14:15:00,40.65,40.68,40.65,40.67,227400.0,29.0672,29.0886,29.0672,29.0815,227400.0
2009-11-19 14:20:00,40.67,40.76,40.66,40.76,178700.0,29.0815,29.1458,29.0743,29.1458,178700.0
2009-11-19 14:25:00,40.76,40.77,40.71,40.71,381000.0,29.1458,29.153,29.1101,29.1101,381000.0
2009-11-19 14:30:00,40.72,40.72,40.68,40.71,672800.0,29.1172,29.1172,29.0886,29.1101,672800.0
2009-11-19 14:35:00,40.71,40.71,40.69,40.71,159000.0,29.1101,29.1101,29.0958,29.1101,159000.0
2009-11-19 14:40:00,40.71,40.79,40.7,40.75,612400.0,29.1101,29.1673,29.1029,29.1387,612400.0
2009-11-19 14:45:00,40.74,40.76,40.72,40.76,287500.0,29.1315,29.1458,29.1172,29.1458,287500.0
2009-11-19 14:50:00,40.76,40.82,40.76,40.79,432800.0,29.1458,29.1887,29.1458,29.1673,432800.0
2009-11-19 14:55:00,40.79,40.84,40.78,40.8,769800.0,29.1673,29.203,29.1601,29.1744,769800.0
2009-11-19 15:00:00,40.8,40.81,40.74,40.77,582100.0,29.1744,29.1816,29.1315,29.153,582100.0
2009-11-19 15:05:00,40.76,40.77,40.7,40.75,494400.0,29.1458,29.153,29.1029,29.1387,494400.0
2009-11-19 15:10:00,40.75,40.78,40.74,40.78,419700.0,29.1387,29.1601,29.1315,29.1601,419700.0
2009-11-19 15:15:00,40.78,40.84,40.77,40.81,580600.0,29.1601,29.203,29.153,29.1816,580600.0
2009-11-19 15:20:00,40.81,40.82,40.77,40.81,242200.0,29.1816,29.1887,29.153,29.1816,242200.0
2009-11-19 15:25:00,40.81,40.82,40.78,40.81,2511000.0,29.1816,29.1887,29.1601,29.1816,2511000.0
2009-11-19 15:30:00,40.82,40.85,40.79,40.83,1426100.0,29.1887,29.2102,29.1673,29.1959,1426100.0
2009-11-19 15:35:00,40.83,40.84,40.75,40.82,1250900.0,29.1959,29.203,29.1387,29.1887,1250900.0
2009-11-19 15:40:00,40.82,40.92,40.8,40.89,1550900.0,29.1887,29.2602,29.1744,29.2388,1550900.0
2009-11-19 15:45:00,40.89,40.96,40.88,40.96,1506100.0,29.2388,29.2888,29.2316,29.2888,1506100.0
2009-11-19 15:50:00,40.96,40.97,40.84,40.85,2306100.0,29.2888,29.296,29.203,29.2102,2306100.0
2009-11-19 15:55:00,40.84,40.87,40.79,40.8,5191600.0,29.203,29.2245,29.1673,29.1744,5191600.0
2009-11-20 09:30:00,40.6,40.68,40.55,40.68,1848400.0,29.0314,29.0886,28.9956,29.0886,1848400.0
2009-11-20 09:35:00,40.67,40.75,40.63,40.74,1676800.0,29.0815,29.1387,29.0529,29.1315,1676800.0
2009-11-20 09:40:00,40.74,40.82,40.71,40.78,1994100.0,29.1315,29.1887,29.1101,29.1601,1994100.0
2009-11-20 09:45:00,40.78,40.82,40.7,40.78,2615800.0,29.1601,29.1887,29.1029,29.1601,2615800.0
2009-11-20 09:50:00,40.78,40.8,40.65,40.65,2561200.0,29.1601,29.1744,29.0672,29.0672,2561200.0
2009-11-20 09:55:00,40.65,40.69,40.63,40.65,1339000.0,29.0672,29.0958,29.0529,29.0672,1339000.0
2009-11-20 10:00:00,40.64,40.65,40.59,40.63,1457900.0,29.06,29.0672,29.0242,29.0529,1457900.0
2009-11-20 10:05:00,40.63,40.63,40.53,40.6,1066900.0,29.0529,29.0529,28.9813,29.0314,1066900.0
2009-11-20 10:10:00,40.6,40.74,40.57,40.72,1226700.0,29.0314,29.1315,29.0099,29.1172,1226700.0
2009-11-20 10:15:00,40.72,40.73,40.67,40.73,703500.0,29.1172,29.1244,29.0815,29.1244,703500.0
2009-11-20 10:20:00,40.73,40.75,40.65,40.69,638500.0,29.1244,29.1387,29.0672,29.0958,638500.0
2009-11-20 10:25:00,40.69,40.7,40.63,40.69,300300.0,29.0958,29.1029,29.0529,29.0958,300300.0
2009-11-20 10:30:00,40.7,40.7,40.61,40.62,491700.0,29.1029,29.1029,29.0386,29.0457,491700.0
2009-11-20 10:35:00,40.61,40.64,40.58,40.6,486200.0,29.0386,29.06,29.0171,29.0314,486200.0
2009-11-20 10:40:00,40.6,40.61,40.5,40.52,546200.0,29.0314,29.0386,28.9599,28.9742,546200.0
2009-11-20 10:45:00,40.52,40.55,40.5,40.53,839200.0,28.9742,28.9956,28.9599,28.9813,839200.0
2009-11-20 10:50:00,40.53,40.53,40.47,40.5,875300.0,28.9813,28.9813,28.9384,28.9599,875300.0
2009-11-20 10:55:00,40.5,40.51,40.44,40.46,726700.0,28.9599,28.967,28.917,28.9313,726700.0
2009-11-20 11:00:00,40.47,40.55,40.45,40.52,890800.0,28.9384,28.9956,28.9241,28.9742,890800.0
2009-11-20 11:05:00,40.52,40.55,40.48,40.51,671100.0,28.9742,28.9956,28.9456,28.967,671100.0
2009-11-20 11:10:00,40.5,40.52,40.47,40.48,373200.0,28.9599,28.9742,28.9384,28.9456,373200.0
2009-11-20 11:15:00,40.48,40.5,40.41,40.46,738200.0,28.9456,28.9599,28.8955,28.9313,738200.0
2009-11-20 11:20:00,40.46,40.47,40.42,40.43,1151400.0,28.9313,28.9384,28.9027,28.9098,1151400.0
2009-11-20 11:25:00,40.43,40.45,40.39,40.41,695000.0,28.9098,28.9241,28.8812,28.8955,695000.0
2009-11-20 11:30:00,40.42,40.47,40.41,40.46,566500.0,28.9027,28.9384,28.8955,28.9313,566500.0
2009-11-20 11:35:00,40.46,40.5,40.44,40.48,817500.0,28.9313,28.9599,28.917,28.9456,817500.0
2009-11-20 11:40:00,40.47,40.52,40.46,40.51,399100.0,28.9384,28.9742,28.9313,28.967,399100.0
2009-11-20 11:45:00,40.51,40.59,40.45,40.58,821900.0,28.967,29.0242,28.9241,29.0171,821900.0
2009-11-20 11:50:00,40.58,40.6,40.55,40.58,328700.0,29.0171,29.0314,28.9956,29.0171,328700.0
2009-11-20 11:55:00,40.59,40.62,40.58,40.59,383100.0,29.0242,29.0457,29.0171,29.0242,383100.0
2009-11-20 12:00:00,40.6,40.6,40.56,40.59,491300.0,29.0314,29.0314,29.0028,29.0242,491300.0
2009-11-20 12:05:00,40.59,40.62,40.58,40.61,279300.0,29.0242,29.0457,29.0171,29.0386,279300.0
2009-11-20 12:10:00,40.61,40.69,40.58,40.62,777700.0,29.0386,29.0958,29.0171,29.0457,777700.0
2009-11-20 12:15:00,40.62,40.63,40.61,40.63,270300.0,29.0457,29.0529,29.0386,29.0529,270300.0
2009-11-20 12:20:00,40.63,40.63,40.59,40.61,339800.0,29.0529,29.0529,29.0242,29.0386,339800.0
2009-11-20 12:25:00,40.62,40.62,40.58,40.61,507100.0,29.0457,29.0457,29.0171,29.0386,507100.0
2009-11-20 12:30:00,40.61,40.64,40.6,40.62,739900.0,29.0386,29.06,29.0314,29.0457,739900.0
2009-11-20 12:35:00,40.62,40.64,40.61,40.62,350200.0,29.0457,29.06,29.0386,29.0457,350200.0
2009-11-20 12:40:00,40.61,40.66,40.61,40.66,521300.0,29.0386,29.0743,29.0386,29.0743,521300.0
2009-11-20 12:45:00,40.66,40.66,40.61,40.62,334600.0,29.0743,29.0743,29.0386,29.0457,334600.0
2009-11-20 12:50:00,40.61,40.61,40.56,40.58,331000.0,29.0386,29.0386,29.0028,29.0171,331000.0
2009-11-20 12:55:00,40.58,40.59,40.57,40.59,249000.0,29.0171,29.0242,29.0099,29.0242,249000.0
2009-11-20 13:00:00,40.58,40.6,40.57,40.6,415300.0,29.0171,29.0314,29.0099,29.0314,415300.0
2009-11-20 13:05:00,40.6,40.61,40.58,40.59,470200.0,29.0314,29.0386,29.0171,29.0242,470200.0
2009-11-20 13:10:00,40.6,40.61,40.59,40.6,204600.0,29.0314,29.0386,29.0242,29.0314,204600.0
2009-11-20 13:15:00,40.6,40.61,40.55,40.56,1370300.0,29.0314,29.0386,28.9956,29.0028,1370300.0
2009-11-20 13:20:00,40.56,40.57,40.54,40.55,1655800.0,29.0028,29.0099,28.9885,28.9956,1655800.0
2009-11-20 13:25:00,40.56,40.59,40.55,40.57,631300.0,29.0028,29.0242,28.9956,29.0099,631300.0
2009-11-20 13:30:00,40.57,40.59,40.56,40.58,487800.0,29.0099,29.0242,29.0028,29.0171,487800.0
2009-11-20 13:35:00,40.59,40.59,40.55,40.57,1017800.0,29.0242,29.0242,28.9956,29.0099,1017800.0
2009-11-20 13:40:00,40.57,40.6,40.54,40.6,559800.0,29.0099,29.0314,28.9885,29.0314,559800.0
2009-11-20 13:45:00,40.61,40.68,40.6,40.66,587700.0,29.0386,29.0886,29.0314,29.0743,587700.0
2009-11-20 13:50:00,40.67,40.68,40.65,40.68,492500.0,29.0815,29.0886,29.0672,29.0886,492500.0
2009-11-20 13:55:00,40.68,40.68,40.67,40.68,294600.0,29.0886,29.0886,29.0815,29.0886,294600.0
2009-11-20 14:00:00,40.67,40.69,40.67,40.69,265600.0,29.0815,29.0958,29.0815,29.0958,265600.0
2009-11-20 14:05:00,40.69,40.69,40.63,40.66,477500.0,29.0958,29.0958,29.0529,29.0743,477500.0
2009-11-20 14:10:00,40.66,40.71,40.65,40.7,646900.0,29.0743,29.1101,29.0672,29.1029,646900.0
2009-11-20 14:15:00,40.7,40.7,40.69,40.69,165200.0,29.1029,29.1029,29.0958,29.0958,165200.0
2009-11-20 14:20:00,40.69,40.71,40.68,40.69,286900.0,29.0958,29.1101,29.0886,29.0958,286900.0
2009-11-20 14:25:00,40.69,40.73,40.69,40.73,329400.0,29.0958,29.1244,29.0958,29.1244,329400.0
2009-11-20 14:30:00,40.73,40.75,40.72,40.74,464800.0,29.1244,29.1387,29.1172,29.1315,464800.0
2009-11-20 14:35:00,40.74,40.77,40.71,40.75,732100.0,29.1315,29.153,29.1101,29.1387,732100.0
2009-11-20 14:40:00,40.76,40.76,40.73,40.73,193100.0,29.1458,29.1458,29.1244,29.1244,193100.0
2009-11-20 14:45:00,40.73,40.74,40.7,40.71,602200.0,29.1244,29.1315,29.1029,29.1101,602200.0
2009-11-20 14:50:00,40.72,40.72,40.69,40.69,238600.0,29.1172,29.1172,29.0958,29.0958,238600.0
2009-11-20 14:55:00,40.69,40.7,40.68,40.68,213600.0,29.0958,29.1029,29.0886,29.0886,213600.0
2009-11-20 15:00:00,40.68,40.71,40.65,40.7,558200.0,29.0886,29.1101,29.0672,29.1029,558200.0
2009-11-20 15:05:00,40.71,40.72,40.67,40.7,485000.0,29.1101,29.1172,29.0815,29.1029,485000.0
2009-11-20 15:10:00,40.69,40.7,40.68,40.69,229300.0,29.0958,29.1029,29.0886,29.0958,229300.0
2009-11-20 15:15:00,40.69,40.7,40.69,40.69,164100.0,29.0958,29.1029,29.0958,29.0958,164100.0
2009-11-20 15:20:00,40.69,40.76,40.69,40.75,563000.0,29.0958,29.1458,29.0958,29.1387,563000.0
2009-11-20 15:25:00,40.74,40.75,40.71,40.73,588500.0,29.1315,29.1387,29.1101,29.1244,588500.0
2009-11-20 15:30:00,40.72,40.77,40.72,40.76,690500.0,29.1172,29.153,29.1172,29.1458,690500.0
2009-11-20 15:35:00,40.75,40.77,40.72,40.72,1248700.0,29.1387,29.153,29.1172,29.1172,1248700.0
2009-11-20 15:40:00,40.73,40.75,40.72,40.73,811500.0,29.1244,29.1387,29.1172,29.1244,811500.0
2009-11-20 15:45:00,40.73,40.74,40.67,40.69,1698200.0,29.1244,29.1315,29.0815,29.0958,1698200.0
2009-11-20 15:50:00,40.7,40.71,40.68,40.69,978400.0,29.1029,29.1101,29.0886,29.0958,978400.0
2009-11-20 15:55:00,40.69,40.72,40.65,40.65,4614400.0,29.0958,29.1172,29.0672,29.0672,4614400.0
2009-11-23 09:30:00,41.55,41.68,41.53,41.66,2994900.0,29.7107,29.8037,29.6964,29.7894,2994900.0
2009-11-23 09:35:00,41.66,41.75,41.63,41.71,3181500.0,29.7894,29.8537,29.7679,29.8251,3181500.0
2009-11-23 09:40:00,41.7,41.76,41.69,41.75,2111700.0,29.818,29.8609,29.8108,29.8537,2111700.0
2009-11-23 09:45:00,41.75,41.81,41.74,41.77,2234700.0,29.8537,29.8966,29.8466,29.868,2234700.0
2009-11-23 09:50:00,41.78,41.81,41.74,41.75,2132900.0,29.8752,29.8966,29.8466,29.8537,2132900.0
2009-11-23 09:55:00,41.76,41.81,41.7,41.79,1617500.0,29.8609,29.8966,29.818,29.8823,1617500.0
2009-11-23 10:00:00,41.79,41.82,41.74,41.78,2242600.0,29.8823,29.9038,29.8466,29.8752,2242600.0
2009-11-23 10:05:00,41.78,41.86,41.77,41.81,1632700.0,29.8752,29.9324,29.868,29.8966,1632700.0
2009-11-23 10:10:00,41.82,41.82,41.72,41.78,1473600.0,29.9038,29.9038,29.8323,29.8752,1473600.0
2009-11-23 10:15:00,41.77,41.83,41.76,41.79,889500.0,29.868,29.9109,29.8609,29.8823,889500.0
2009-11-23 10:20:00,41.79,41.8,41.75,41.79,871000.0,29.8823,29.8895,29.8537,29.8823,871000.0
2009-11-23 10:25:00,41.78,41.8,41.76,41.77,499000.0,29.8752,29.8895,29.8609,29.868,499000.0
2009-11-23 10:30:00,41.78,41.8,41.76,41.77,571100.0,29.8752,29.8895,29.8609,29.868,571100.0
2009-11-23 10:35:00,41.78,41.8,41.76,41.77,305500.0,29.8752,29.8895,29.8609,29.868,305500.0
2009-11-23 10:40:00,41.78,41.79,41.75,41.75,278600.0,29.8752,29.8823,29.8537,29.8537,278600.0
2009-11-23 10:45:00,41.76,41.77,41.7,41.72,525000.0,29.8609,29.868,29.818,29.8323,525000.0
2009-11-23 10:50:00,41.71,41.73,41.63,41.64,620400.0,29.8251,29.8394,29.7679,29.7751,620400.0
2009-11-23 10:55:00,41.64,41.69,41.64,41.65,636100.0,29.7751,29.8108,29.7751,29.7822,636100.0
2009-11-23 11:00:00,41.65,41.72,41.65,41.67,269000.0,29.7822,29.8323,29.7822,29.7965,269000.0
2009-11-23 11:05:00,41.67,41.72,41.66,41.72,594700.0,29.7965,29.8323,29.7894,29.8323,594700.0
2009-11-23 11:10:00,41.71,41.73,41.7,41.71,258300.0,29.8251,29.8394,29.818,29.8251,258300.0
2009-11-23 11:15:00,41.71,41.73,41.7,41.73,518700.0,29.8251,29.8394,29.818,29.8394,518700.0
2009-11-23 11:20:00,41.73,41.74,41.7,41.7,360000.0,29.8394,29.8466,29.818,29.818,360000.0
2009-11-23 11:25:00,41.7,41.73,41.68,41.69,284700.0,29.818,29.8394,29.8037,29.8108,284700.0
2009-11-23 11:30:00,41.69,41.72,41.69,41.71,333100.0,29.8108,29.8323,29.8108,29.8251,333100.0
2009-11-23 11:35:00,41.71,41.73,41.67,41.68,492900.0,29.8251,29.8394,29.7965,29.8037,492900.0
2009-11-23 11:40:00,41.67,41.69,41.61,41.63,773900.0,29.7965,29.8108,29.7536,29.7679,773900.0
2009-11-23 11:45:00,41.63,41.64,41.6,41.63,912700.0,29.7679,29.7751,29.7465,29.7679,912700.0
2009-11-23 11:50:00,41.64,41.64,41.61,41.62,246600.0,29.7751,29.7751,29.7536,29.7608,246600.0
2009-11-23 11:55:00,41.62,41.62,41.55,41.55,390000.0,29.7608,29.7608,29.7107,29.7107,390000.0
2009-11-23 12:00:00,41.55,41.59,41.53,41.59,553200.0,29.7107,29.7393,29.6964,29.7393,553200.0
2009-11-23 12:05:00,41.58,41.6,41.58,41.6,106100.0,29.7322,29.7465,29.7322,29.7465,106100.0
2009-11-23 12:10:00,41.59,41.61,41.55,41.56,303200.0,29.7393,29.7536,29.7107,29.7179,303200.0
2009-11-23 12:15:00,41.55,41.56,41.54,41.55,155600.0,29.7107,29.7179,29.7036,29.7107,155600.0
2009-11-23 12:20:00,41.54,41.57,41.54,41.57,156200.0,29.7036,29.725,29.7036,29.725,156200.0
2009-11-23 12:25:00,41.56,41.56,41.45,41.45,1371900.0,29.7179,29.7179,29.6392,29.6392,1371900.0
2009-11-23 12:30:00,41.45,41.46,41.4,41.42,826900.0,29.6392,29.6464,29.6034,29.6177,826900.0
2009-11-23 12:35:00,41.41,41.47,41.4,41.45,553900.0,29.6106,29.6535,29.6034,29.6392,553900.0
2009-11-23 12:40:00,41.46,41.49,41.45,41.46,300100.0,29.6464,29.6678,29.6392,29.6464,300100.0
2009-11-23 12:45:00,41.47,41.54,41.47,41.5,367700.0,29.6535,29.7036,29.6535,29.675,367700.0
2009-11-23 12:50:00,41.5,41.52,41.48,41.52,333100.0,29.675,29.6893,29.6607,29.6893,333100.0
2009-11-23 12:55:00,41.52,41.55,41.51,41.53,193500.0,29.6893,29.7107,29.6821,29.6964,193500.0
2009-11-23 13:00:00,41.54,41.55,41.5,41.5,176600.0,29.7036,29.7107,29.675,29.675,176600.0
2009-11-23 13:05:00,41.5,41.53,41.5,41.51,181000.0,29.675,29.6964,29.675,29.6821,181000.0
2009-11-23 13:10:00,41.52,41.53,41.47,41.5,330400.0,29.6893,29.6964,29.6535,29.675,330400.0
2009-11-23 13:15:00,41.5,41.5,41.41,41.46,958800.0,29.675,29.675,29.6106,29.6464,958800.0
2009-11-23 13:20:00,41.46,41.49,41.46,41.49,114900.0,29.6464,29.6678,29.6464,29.6678,114900.0
2009-11-23 13:25:00,41.49,41.5,41.46,41.48,154900.0,29.6678,29.675,29.6464,29.6607,154900.0
2009-11-23 13:30:00,41.48,41.48,41.44,41.47,177300.0,29.6607,29.6607,29.632,29.6535,177300.0
2009-11-23 13:35:00,41.47,41.52,41.46,41.51,187300.0,29.6535,29.6893,29.6464,29.6821,187300.0
2009-11-23 13:40:00,41.52,41.52,41.49,41.5,75600.0,29.6893,29.6893,29.6678,29.675,75600.0
2009-11-23 13:45:00,41.5,41.52,41.47,41.47,168600.0,29.675,29.6893,29.6535,29.6535,168600.0
2009-11-23 13:50:00,41.47,41.49,41.43,41.46,351500.0,29.6535,29.6678,29.6249,29.6464,351500.0
2009-11-23 13:55:00,41.46,41.47,41.43,41.45,233200.0,29.6464,29.6535,29.6249,29.6392,233200.0
2009-11-23 14:00:00,41.45,41.46,41.38,41.4,665100.0,29.6392,29.6464,29.5891,29.6034,665100.0
2009-11-23 14:05:00,41.4,41.45,41.39,41.4,304600.0,29.6034,29.6392,29.5963,29.6034,304600.0
2009-11-23 14:10:00,41.41,41.41,41.33,41.34,487600.0,29.6106,29.6106,29.5534,29.5605,487600.0
2009-11-23 14:15:00,41.34,41.34,41.32,41.33,242600.0,29.5605,29.5605,29.5462,29.5534,242600.0
2009-11-23 14:20:00,41.34,41.36,41.33,41.36,163400.0,29.5605,29.5748,29.5534,29.5748,163400.0
2009-11-23 14:25:00,41.36,41.42,41.35,41.4,219300.0,29.5748,29.6177,29.5677,29.6034,219300.0
2009-11-23 14:30:00,41.41,41.41,41.4,41.41,120700.0,29.6106,29.6106,29.6034,29.6106,120700.0
2009-11-23 14:35:00,41.4,41.45,41.4,41.45,535600.0,29.6034,29.6392,29.6034,29.6392,535600.0
2009-11-23 14:40:00,41.45,41.46,41.44,41.46,101200.0,29.6392,29.6464,29.632,29.6464,101200.0
2009-11-23 14:45:00,41.46,41.48,41.45,41.48,439300.0,29.6464,29.6607,29.6392,29.6607,439300.0
2009-11-23 14:50:00,41.48,41.48,41.46,41.47,209400.0,29.6607,29.6607,29.6464,29.6535,209400.0
2009-11-23 14:55:00,41.47,41.48,41.43,41.44,256800.0,29.6535,29.6607,29.6249,29.632,256800.0
2009-11-23 15:00:00,41.44,41.49,41.43,41.48,360800.0,29.632,29.6678,29.6249,29.6607,360800.0
2009-11-23 15:05:00,41.47,41.51,41.47,41.48,356700.0,29.6535,29.6821,29.6535,29.6607,356700.0
2009-11-23 15:10:00,41.47,41.53,41.47,41.52,623400.0,29.6535,29.6964,29.6535,29.6893,623400.0
2009-11-23 15:15:00,41.52,41.56,41.52,41.56,2869500.0,29.6893,29.7179,29.6893,29.7179,2869500.0
2009-11-23 15:20:00,41.55,41.56,41.52,41.53,1087400.0,29.7107,29.7179,29.6893,29.6964,1087400.0
2009-11-23 15:25:00,41.52,41.54,41.49,41.51,342600.0,29.6893,29.7036,29.6678,29.6821,342600.0
2009-11-23 15:30:00,41.5,41.51,41.42,41.42,389600.0,29.675,29.6821,29.6177,29.6177,389600.0
2009-11-23 15:35:00,41.42,41.43,41.38,41.42,638500.0,29.6177,29.6249,29.5891,29.6177,638500.0
2009-11-23 15:40:00,41.42,41.45,41.41,41.41,346000.0,29.6177,29.6392,29.6106,29.6106,346000.0
2009-11-23 15:45:00,41.42,41.42,41.37,41.42,889700.0,29.6177,29.6177,29.582,29.6177,889700.0
2009-11-23 15:50:00,41.42,41.47,41.4,41.46,925600.0,29.6177,29.6535,29.6034,29.6464,925600.0
2009-11-23 15:55:00,41.46,41.51,41.44,41.49,3660200.0,29.6464,29.6821,29.632,29.6678,3660200.0
2009-11-24 09:30:00,41.21,41.22,41.07,41.13,2483500.0,29.4676,29.4747,29.3675,29.4104,2483500.0
2009-11-24 09:35:00,41.13,41.16,41.08,41.08,1730600.0,29.4104,29.4318,29.3746,29.3746,1730600.0
2009-11-24 09:40:00,41.08,41.12,41.01,41.02,2011600.0,29.3746,29.4032,29.3246,29.3317,2011600.0
2009-11-24 09:45:00,41.01,41.01,40.92,40.94,2252800.0,29.3246,29.3246,29.2602,29.2745,2252800.0
2009-11-24 09:50:00,40.94,40.94,40.82,40.84,2117500.0,29.2745,29.2745,29.1887,29.203,2117500.0
2009-11-24 09:55:00,40.83,40.91,40.79,40.86,2098600.0,29.1959,29.2531,29.1673,29.2173,2098600.0
2009-11-24 10:00:00,40.87,41.04,40.83,40.9,3354600.0,29.2245,29.346,29.1959,29.2459,3354600.0
2009-11-24 10:05:00,40.91,40.98,40.83,40.89,1584600.0,29.2531,29.3031,29.1959,29.2388,1584600.0
2009-11-24 10:10:00,40.89,40.96,40.85,40.95,1769600.0,29.2388,29.2888,29.2102,29.2817,1769600.0
2009-11-24 10:15:00,40.95,40.97,40.9,40.91,765100.0,29.2817,29.296,29.2459,29.2531,765100.0
2009-11-24 10:20:00,40.91,40.98,40.89,40.98,525700.0,29.2531,29.3031,29.2388,29.3031,525700.0
2009-11-24 10:25:00,40.98,40.99,40.94,40.96,993600.0,29.3031,29.3103,29.2745,29.2888,993600.0
2009-11-24 10:30:00,40.96,41.04,40.94,40.97,1441700.0,29.2888,29.346,29.2745,29.296,1441700.0
2009-11-24 10:35:00,40.97,41.07,40.8,41.07,609100.0,29.296,29.3675,29.1744,29.3675,609100.0
2009-11-24 10:40:00,41.06,41.14,41.06,41.11,1404300.0,29.3603,29.4175,29.3603,29.3961,1404300.0
2009-11-24 10:45:00,41.11,41.19,41.09,41.16,829400.0,29.3961,29.4533,29.3818,29.4318,829400.0
2009-11-24 10:50:00,41.16,41.18,41.13,41.17,569400.0,29.4318,29.4461,29.4104,29.439,569400.0
2009-11-24 10:55:00,41.17,41.19,41.14,41.15,618000.0,29.439,29.4533,29.4175,29.4247,618000.0
2009-11-24 11:00:00,41.15,41.15,41.1,41.1,347200.0,29.4247,29.4247,29.3889,29.3889,347200.0
2009-11-24 11:05:00,41.1,41.14,41.09,41.11,449100.0,29.3889,29.4175,29.3818,29.3961,449100.0
2009-11-24 11:10:00,41.1,41.13,41.08,41.08,253500.0,29.3889,29.4104,29.3746,29.3746,253500.0
2009-11-24 11:15:00,41.09,41.09,40.99,40.99,511100.0,29.3818,29.3818,29.3103,29.3103,511100.0
2009-11-24 11:20:00,40.99,41.12,40.97,41.0,508200.0,29.3103,29.4032,29.296,29.3174,508200.0
2009-11-24 11:25:00,41.0,41.01,40.96,40.97,287000.0,29.3174,29.3246,29.2888,29.296,287000.0
2009-11-24 11:30:00,40.97,41.02,40.95,41.0,600700.0,29.296,29.3317,29.2817,29.3174,600700.0
2009-11-24 11:35:00,40.99,41.01,40.97,41.0,366700.0,29.3103,29.3246,29.296,29.3174,366700.0
2009-11-24 11:40:00,40.99,41.0,40.97,40.98,224600.0,29.3103,29.3174,29.296,29.3031,224600.0
2009-11-24 11:45:00,40.99,41.02,40.97,41.02,146800.0,29.3103,29.3317,29.296,29.3317,146800.0
2009-11-24 11:50:00,41.02,41.05,40.98,41.01,1845100.0,29.3317,29.3532,29.3031,29.3246,1845100.0
2009-11-24 11:55:00,41.01,41.02,40.97,40.99,1719800.0,29.3246,29.3317,29.296,29.3103,1719800.0
2009-11-24 12:00:00,41.0,41.01,40.97,40.99,463800.0,29.3174,29.3246,29.296,29.3103,463800.0
2009-11-24 12:05:00,40.99,41.03,40.99,41.01,185000.0,29.3103,29.3389,29.3103,29.3246,185000.0
2009-11-24 12:10:00,41.01,41.04,41.0,41.02,168500.0,29.3246,29.346,29.3174,29.3317,168500.0
2009-11-24 12:15:00,41.03,41.05,41.02,41.03,225300.0,29.3389,29.3532,29.3317,29.3389,225300.0
2009-11-24 12:20:00,41.03,41.04,41.01,41.02,153700.0,29.3389,29.346,29.3246,29.3317,153700.0
2009-11-24 12:25:00,41.02,41.03,41.0,41.0,94400.0,29.3317,29.3389,29.3174,29.3174,94400.0
2009-11-24 12:30:00,41.0,41.03,41.0,41.0,232100.0,29.3174,29.3389,29.3174,29.3174,232100.0
2009-11-24 12:35:00,41.0,41.03,41.0,41.01,156200.0,29.3174,29.3389,29.3174,29.3246,156200.0
2009-11-24 12:40:00,41.01,41.03,40.99,40.99,664100.0,29.3246,29.3389,29.3103,29.3103,664100.0
2009-11-24 12:45:00,41.0,41.02,40.98,41.01,541300.0,29.3174,29.3317,29.3031,29.3246,541300.0
2009-11-24 12:50:00,41.01,41.02,41.0,41.01,79400.0,29.3246,29.3317,29.3174,29.3246,79400.0
2009-11-24 12:55:00,41.01,41.03,41.0,41.01,273200.0,29.3246,29.3389,29.3174,29.3246,273200.0
2009-11-24 13:00:00,41.02,41.05,41.01,41.01,336300.0,29.3317,29.3532,29.3246,29.3246,336300.0
2009-11-24 13:05:00,41.02,41.09,41.01,41.08,536000.0,29.3317,29.3818,29.3246,29.3746,536000.0
2009-11-24 13:10:00,41.07,41.11,41.07,41.1,216700.0,29.3675,29.3961,29.3675,29.3889,216700.0
2009-11-24 13:15:00,41.11,41.13,41.1,41.11,309400.0,29.3961,29.4104,29.3889,29.3961,309400.0
2009-11-24 13:20:00,41.12,41.12,41.1,41.12,193900.0,29.4032,29.4032,29.3889,29.4032,193900.0
2009-11-24 13:25:00,41.12,41.12,41.09,41.12,182100.0,29.4032,29.4032,29.3818,29.4032,182100.0
2009-11-24 13:30:00,41.12,41.13,41.11,41.11,121800.0,29.4032,29.4104,29.3961,29.3961,121800.0
2009-11-24 13:35:00,41.11,41.14,41.11,41.14,84000.0,29.3961,29.4175,29.3961,29.4175,84000.0
2009-11-24 13:40:00,41.13,41.14,41.12,41.12,251800.0,29.4104,29.4175,29.4032,29.4032,251800.0
2009-11-24 13:45:00,41.12,41.13,41.11,41.11,161300.0,29.4032,29.4104,29.3961,29.3961,161300.0
2009-11-24 13:50:00,41.11,41.12,41.09,41.09,87300.0,29.3961,29.4032,29.3818,29.3818,87300.0
2009-11-24 13:55:00,41.09,41.1,41.06,41.07,604500.0,29.3818,29.3889,29.3603,29.3675,604500.0
2009-11-24 14:00:00,41.07,41.1,41.04,41.05,917000.0,29.3675,29.3889,29.346,29.3532,917000.0
2009-11-24 14:05:00,41.05,41.16,41.04,41.13,313600.0,29.3532,29.4318,29.346,29.4104,313600.0
2009-11-24 14:10:00,41.14,41.16,41.13,41.16,406000.0,29.4175,29.4318,29.4104,29.4318,406000.0
2009-11-24 14:15:00,41.16,41.17,41.14,41.17,592600.0,29.4318,29.439,29.4175,29.439,592600.0
2009-11-24 14:20:00,41.16,41.21,41.14,41.19,687800.0,29.4318,29.4676,29.4175,29.4533,687800.0
2009-11-24 14:25:00,41.19,41.22,41.19,41.2,253100.0,29.4533,29.4747,29.4533,29.4604,253100.0
2009-11-24 14:30:00,41.2,41.21,41.18,41.19,480100.0,29.4604,29.4676,29.4461,29.4533,480100.0
2009-11-24 14:35:00,41.19,41.22,41.18,41.21,268100.0,29.4533,29.4747,29.4461,29.4676,268100.0
2009-11-24 14:40:00,41.21,41.25,41.2,41.24,807500.0,29.4676,29.4962,29.4604,29.489,807500.0
2009-11-24 14:45:00,41.24,41.27,41.24,41.25,1015500.0,29.489,29.5105,29.489,29.4962,1015500.0
2009-11-24 14:50:00,41.25,41.28,41.23,41.28,883300.0,29.4962,29.5176,29.4819,29.5176,883300.0
2009-11-24 14:55:00,41.28,41.29,41.27,41.28,510700.0,29.5176,29.5248,29.5105,29.5176,510700.0
2009-11-24 15:00:00,41.29,41.29,41.2,41.28,697400.0,29.5248,29.5248,29.4604,29.5176,697400.0
2009-11-24 15:05:00,41.28,41.28,41.24,41.24,914200.0,29.5176,29.5176,29.489,29.489,914200.0
2009-11-24 15:10:00,41.25,41.26,41.21,41.22,1090800.0,29.4962,29.5033,29.4676,29.4747,1090800.0
2009-11-24 15:15:00,41.22,41.22,41.2,41.21,313200.0,29.4747,29.4747,29.4604,29.4676,313200.0
2009-11-24 15:20:00,41.21,41.24,41.2,41.24,419400.0,29.4676,29.489,29.4604,29.489,419400.0
2009-11-24 15:25:00,41.23,41.26,41.23,41.24,748700.0,29.4819,29.5033,29.4819,29.489,748700.0
2009-11-24 15:30:00,41.25,41.25,41.19,41.22,855700.0,29.4962,29.4962,29.4533,29.4747,855700.0
2009-11-24 15:35:00,41.21,41.22,41.18,41.21,559000.0,29.4676,29.4747,29.4461,29.4676,559000.0
2009-11-24 15:40:00,41.21,41.22,41.14,41.19,1045200.0,29.4676,29.4747,29.4175,29.4533,1045200.0
2009-11-24 15:45:00,41.18,41.22,41.18,41.21,776400.0,29.4461,29.4747,29.4461,29.4676,776400.0
2009-11-24 15:50:00,41.21,41.26,41.2,41.26,1278800.0,29.4676,29.5033,29.4604,29.5033,1278800.0
2009-11-24 15:55:00,41.26,41.31,41.23,41.26,6881400.0,29.5033,29.5391,29.4819,29.5033,6881400.0
2009-11-25 09:30:00,41.49,41.5,41.29,41.31,2183400.0,29.6678,29.675,29.5248,29.5391,2183400.0
2009-11-25 09:35:00,41.31,41.36,41.3,41.35,1101300.0,29.5391,29.5748,29.5319,29.5677,1101300.0
2009-11-25 09:40:00,41.36,41.36,41.24,41.34,1188000.0,29.5748,29.5748,29.489,29.5605,1188000.0
2009-11-25 09:45:00,41.34,41.37,41.29,41.3,942200.0,29.5605,29.582,29.5248,29.5319,942200.0
2009-11-25 09:50:00,41.3,41.32,41.26,41.32,1675200.0,29.5319,29.5462,29.5033,29.5462,1675200.0
2009-11-25 09:55:00,41.32,41.37,41.31,41.35,1253400.0,29.5462,29.582,29.5391,29.5677,1253400.0
2009-11-25 10:00:00,41.36,41.46,41.35,41.46,1779200.0,29.5748,29.6464,29.5677,29.6464,1779200.0
2009-11-25 10:05:00,41.46,41.47,41.43,41.47,863300.0,29.6464,29.6535,29.6249,29.6535,863300.0
2009-11-25 10:10:00,41.47,41.47,41.42,41.46,451600.0,29.6535,29.6535,29.6177,29.6464,451600.0
2009-11-25 10:15:00,41.46,41.47,41.44,41.47,563800.0,29.6464,29.6535,29.632,29.6535,563800.0
2009-11-25 10:20:00,41.47,41.47,41.43,41.45,483500.0,29.6535,29.6535,29.6249,29.6392,483500.0
2009-11-25 10:25:00,41.44,41.44,41.35,41.4,809700.0,29.632,29.632,29.5677,29.6034,809700.0
2009-11-25 10:30:00,41.41,41.47,41.41,41.45,1530800.0,29.6106,29.6535,29.6106,29.6392,1530800.0
2009-11-25 10:35:00,41.46,41.5,41.45,41.45,863300.0,29.6464,29.675,29.6392,29.6392,863300.0
2009-11-25 10:40:00,41.45,41.48,41.44,41.47,418300.0,29.6392,29.6607,29.632,29.6535,418300.0
2009-11-25 10:45:00,41.48,41.5,41.46,41.47,416200.0,29.6607,29.675,29.6464,29.6535,416200.0
2009-11-25 10:50:00,41.48,41.5,41.46,41.48,167700.0,29.6607,29.675,29.6464,29.6607,167700.0
2009-11-25 10:55:00,41.49,41.49,41.44,41.48,298500.0,29.6678,29.6678,29.632,29.6607,298500.0
2009-11-25 11:00:00,41.48,41.49,41.47,41.48,233800.0,29.6607,29.6678,29.6535,29.6607,233800.0
2009-11-25 11:05:00,41.49,41.51,41.47,41.5,1451100.0,29.6678,29.6821,29.6535,29.675,1451100.0
2009-11-25 11:10:00,41.49,41.51,41.49,41.5,1283300.0,29.6678,29.6821,29.6678,29.675,1283300.0
2009-11-25 11:15:00,41.5,41.54,41.49,41.54,2650300.0,29.675,29.7036,29.6678,29.7036,2650300.0
2009-11-25 11:20:00,41.54,41.54,41.51,41.52,429200.0,29.7036,29.7036,29.6821,29.6893,429200.0
2009-11-25 11:25:00,41.53,41.54,41.52,41.54,246300.0,29.6964,29.7036,29.6893,29.7036,246300.0
2009-11-25 11:30:00,41.54,41.61,41.52,41.6,637400.0,29.7036,29.7536,29.6893,29.7465,637400.0
2009-11-25 11:35:00,41.61,41.64,41.59,41.64,686800.0,29.7536,29.7751,29.7393,29.7751,686800.0
2009-11-25 11:40:00,41.64,41.67,41.62,41.67,2009500.0,29.7751,29.7965,29.7608,29.7965,2009500.0
2009-11-25 11:45:00,41.66,41.69,41.64,41.67,653600.0,29.7894,29.8108,29.7751,29.7965,653600.0
2009-11-25 11:50:00,41.66,41.67,41.64,41.66,451300.0,29.7894,29.7965,29.7751,29.7894,451300.0
2009-11-25 11:55:00,41.66,41.68,41.65,41.66,386500.0,29.7894,29.8037,29.7822,29.7894,386500.0
2009-11-25 12:00:00,41.66,41.68,41.62,41.62,486800.0,29.7894,29.8037,29.7608,29.7608,486800.0
2009-11-25 12:05:00,41.63,41.63,41.58,41.59,371800.0,29.7679,29.7679,29.7322,29.7393,371800.0
2009-11-25 12:10:00,41.59,41.61,41.55,41.55,212300.0,29.7393,29.7536,29.7107,29.7107,212300.0
2009-11-25 12:15:00,41.55,41.62,41.55,41.61,350700.0,29.7107,29.7608,29.7107,29.7536,350700.0
2009-11-25 12:20:00,41.61,41.63,41.6,41.63,327600.0,29.7536,29.7679,29.7465,29.7679,327600.0
2009-11-25 12:25:00,41.63,41.64,41.6,41.63,515000.0,29.7679,29.7751,29.7465,29.7679,515000.0
2009-11-25 12:30:00,41.63,41.63,41.59,41.6,268700.0,29.7679,29.7679,29.7393,29.7465,268700.0
2009-11-25 12:35:00,41.6,41.61,41.57,41.57,269600.0,29.7465,29.7536,29.725,29.725,269600.0
2009-11-25 12:40:00,41.57,41.6,41.57,41.58,132200.0,29.725,29.7465,29.725,29.7322,132200.0
2009-11-25 12:45:00,41.58,41.6,41.57,41.57,245000.0,29.7322,29.7465,29.725,29.725,245000.0
2009-11-25 12:50:00,41.57,41.59,41.56,41.57,137400.0,29.725,29.7393,29.7179,29.725,137400.0
2009-11-25 12:55:00,41.56,41.6,41.56,41.59,130500.0,29.7179,29.7465,29.7179,29.7393,130500.0
2009-11-25 13:00:00,41.59,41.6,41.57,41.58,115500.0,29.7393,29.7465,29.725,29.7322,115500.0
2009-11-25 13:05:00,41.57,41.6,41.57,41.59,103600.0,29.725,29.7465,29.725,29.7393,103600.0
2009-11-25 13:10:00,41.6,41.62,41.59,41.62,132400.0,29.7465,29.7608,29.7393,29.7608,132400.0
2009-11-25 13:15:00,41.61,41.64,41.61,41.62,127500.0,29.7536,29.7751,29.7536,29.7608,127500.0
2009-11-25 13:20:00,41.62,41.63,41.6,41.63,145200.0,29.7608,29.7679,29.7465,29.7679,145200.0
2009-11-25 13:25:00,41.62,41.65,41.61,41.64,174900.0,29.7608,29.7822,29.7536,29.7751,174900.0
2009-11-25 13:30:00,41.64,41.65,41.62,41.62,83400.0,29.7751,29.7822,29.7608,29.7608,83400.0
2009-11-25 13:35:00,41.63,41.64,41.62,41.62,78300.0,29.7679,29.7751,29.7608,29.7608,78300.0
2009-11-25 13:40:00,41.62,41.64,41.62,41.64,67900.0,29.7608,29.7751,29.7608,29.7751,67900.0
2009-11-25 13:45:00,41.64,41.66,41.63,41.66,159000.0,29.7751,29.7894,29.7679,29.7894,159000.0
2009-11-25 13:50:00,41.66,41.67,41.64,41.65,145300.0,29.7894,29.7965,29.7751,29.7822,145300.0
2009-11-25 13:55:00,41.65,41.67,41.64,41.66,184800.0,29.7822,29.7965,29.7751,29.7894,184800.0
2009-11-25 14:00:00,41.66,41.67,41.64,41.64,246500.0,29.7894,29.7965,29.7751,29.7751,246500.0
2009-11-25 14:05:00,41.65,41.65,41.61,41.61,111600.0,29.7822,29.7822,29.7536,29.7536,111600.0
2009-11-25 14:10:00,41.61,41.63,41.6,41.63,298600.0,29.7536,29.7679,29.7465,29.7679,298600.0
2009-11-25 14:15:00,41.63,41.65,41.61,41.64,184500.0,29.7679,29.7822,29.7536,29.7751,184500.0
2009-11-25 14:20:00,41.64,41.69,41.64,41.68,231800.0,29.7751,29.8108,29.7751,29.8037,231800.0
2009-11-25 14:25:00,41.68,41.68,41.66,41.67,166800.0,29.8037,29.8037,29.7894,29.7965,166800.0
2009-11-25 14:30:00,41.67,41.71,41.35,41.7,901600.0,29.7965,29.8251,29.5677,29.818,901600.0
2009-11-25 14:35:00,41.71,41.72,41.69,41.71,686000.0,29.8251,29.8323,29.8108,29.8251,686000.0
2009-11-25 14:40:00,41.71,41.75,41.7,41.74,753800.0,29.8251,29.8537,29.818,29.8466,753800.0
2009-11-25 14:45:00,41.74,41.79,41.73,41.75,692200.0,29.8466,29.8823,29.8394,29.8537,692200.0
2009-11-25 14:50:00,41.76,41.77,41.75,41.77,215400.0,29.8609,29.868,29.8537,29.868,215400.0
2009-11-25 14:55:00,41.76,41.78,41.74,41.75,648200.0,29.8609,29.8752,29.8466,29.8537,648200.0
2009-11-25 15:00:00,41.75,41.76,41.69,41.71,430000.0,29.8537,29.8609,29.8108,29.8251,430000.0
2009-11-25 15:05:00,41.71,41.71,41.68,41.68,142400.0,29.8251,29.8251,29.8037,29.8037,142400.0
2009-11-25 15:10:00,41.69,41.69,41.67,41.68,348200.0,29.8108,29.8108,29.7965,29.8037,348200.0
2009-11-25 15:15:00,41.68,41.68,41.65,41.66,383000.0,29.8037,29.8037,29.7822,29.7894,383000.0
2009-11-25 15:20:00,41.65,41.67,41.65,41.67,399400.0,29.7822,29.7965,29.7822,29.7965,399400.0
2009-11-25 15:25:00,41.67,41.72,41.67,41.7,582300.0,29.7965,29.8323,29.7965,29.818,582300.0
2009-11-25 15:30:00,41.69,41.7,41.68,41.7,357800.0,29.8108,29.818,29.8037,29.818,357800.0
2009-11-25 15:35:00,41.7,41.72,41.68,41.7,889400.0,29.818,29.8323,29.8037,29.818,889400.0
2009-11-25 15:40:00,41.7,41.72,41.69,41.71,501600.0,29.818,29.8323,29.8108,29.8251,501600.0
2009-11-25 15:45:00,41.7,41.71,41.67,41.69,463600.0,29.818,29.8251,29.7965,29.8108,463600.0
2009-11-25 15:50:00,41.69,41.73,41.68,41.72,1287100.0,29.8108,29.8394,29.8037,29.8323,1287100.0
2009-11-25 15:55:00,41.72,41.76,41.68,41.74,6073300.0,29.8323,29.8609,29.8037,29.8466,6073300.0
2009-11-27 09:30:00,39.77,39.87,39.29,39.85,7981300.0,28.4379,28.5094,28.0947,28.4951,7981300.0
2009-11-27 09:35:00,39.85,40.01,39.84,40.0,9678600.0,28.4951,28.6095,28.488,28.6024,9678600.0
2009-11-27 09:40:00,40.0,40.22,39.98,40.14,5589300.0,28.6024,28.7597,28.5881,28.7025,5589300.0
2009-11-27 09:45:00,40.14,40.17,40.0,40.1,2859000.0,28.7025,28.7239,28.6024,28.6739,2859000.0
2009-11-27 09:50:00,40.11,40.14,40.04,40.07,3908500.0,28.681,28.7025,28.631,28.6524,3908500.0
2009-11-27 09:55:00,40.07,40.13,40.04,40.09,3893700.0,28.6524,28.6953,28.631,28.6667,3893700.0
2009-11-27 10:00:00,40.09,40.29,40.06,40.14,3794600.0,28.6667,28.8097,28.6453,28.7025,3794600.0
2009-11-27 10:05:00,40.14,40.16,40.08,40.11,2383500.0,28.7025,28.7168,28.6596,28.681,2383500.0
2009-11-27 10:10:00,40.11,40.27,40.11,40.27,1113700.0,28.681,28.7954,28.681,28.7954,1113700.0
2009-11-27 10:15:00,40.26,40.3,40.24,40.3,1137200.0,28.7883,28.8169,28.774,28.8169,1137200.0
2009-11-27 10:20:00,40.29,40.38,40.25,40.36,1609000.0,28.8097,28.8741,28.7811,28.8598,1609000.0
2009-11-27 10:25:00,40.36,40.39,40.34,40.36,771800.0,28.8598,28.8812,28.8455,28.8598,771800.0
2009-11-27 10:30:00,40.35,40.36,40.29,40.31,785500.0,28.8526,28.8598,28.8097,28.824,785500.0
2009-11-27 10:35:00,40.31,40.41,40.31,40.4,607300.0,28.824,28.8955,28.824,28.8884,607300.0
2009-11-27 10:40:00,40.4,40.5,40.37,40.5,1711800.0,28.8884,28.9599,28.8669,28.9599,1711800.0
2009-11-27 10:45:00,40.49,40.51,40.47,40.5,753800.0,28.9527,28.967,28.9384,28.9599,753800.0
2009-11-27 10:50:00,40.49,40.58,40.47,40.54,2408000.0,28.9527,29.0171,28.9384,28.9885,2408000.0
2009-11-27 10:55:00,40.54,40.56,40.52,40.55,1475900.0,28.9885,29.0028,28.9742,28.9956,1475900.0
2009-11-27 11:00:00,40.55,40.62,40.53,40.6,928800.0,28.9956,29.0457,28.9813,29.0314,928800.0
2009-11-27 11:05:00,40.6,40.65,40.57,40.58,1179000.0,29.0314,29.0672,29.0099,29.0171,1179000.0
2009-11-27 11:10:00,40.58,40.6,40.5,40.54,855900.0,29.0171,29.0314,28.9599,28.9885,855900.0
2009-11-27 11:15:00,40.54,40.55,40.51,40.51,494300.0,28.9885,28.9956,28.967,28.967,494300.0
2009-11-27 11:20:00,40.51,40.51,40.42,40.45,1073800.0,28.967,28.967,28.9027,28.9241,1073800.0
2009-11-27 11:25:00,40.45,40.54,40.43,40.5,1072400.0,28.9241,28.9885,28.9098,28.9599,1072400.0
2009-11-27 11:30:00,40.5,40.51,40.39,40.42,1351600.0,28.9599,28.967,28.8812,28.9027,1351600.0
2009-11-27 11:35:00,40.41,40.43,40.38,40.4,4086100.0,28.8955,28.9098,28.8741,28.8884,4086100.0
2009-11-27 11:40:00,40.41,40.44,40.39,40.44,1170600.0,28.8955,28.917,28.8812,28.917,1170600.0
2009-11-27 11:45:00,40.43,40.45,40.42,40.43,942900.0,28.9098,28.9241,28.9027,28.9098,942900.0
2009-11-27 11:50:00,40.42,40.43,40.38,40.42,850100.0,28.9027,28.9098,28.8741,28.9027,850100.0
2009-11-27 11:55:00,40.42,40.43,40.37,40.4,523400.0,28.9027,28.9098,28.8669,28.8884,523400.0
2009-11-27 12:00:00,40.4,40.42,40.34,40.35,989500.0,28.8884,28.9027,28.8455,28.8526,989500.0
2009-11-27 12:05:00,40.34,40.36,40.15,40.34,2429400.0,28.8455,28.8598,28.7096,28.8455,2429400.0
2009-11-27 12:10:00,40.35,40.39,40.33,40.39,484400.0,28.8526,28.8812,28.8383,28.8812,484400.0
2009-11-27 12:15:00,40.37,40.39,40.36,40.38,505700.0,28.8669,28.8812,28.8598,28.8741,505700.0
2009-11-27 12:20:00,40.38,40.39,40.27,40.28,1408300.0,28.8741,28.8812,28.7954,28.8026,1408300.0
2009-11-27 12:25:00,40.29,40.3,40.27,40.3,542000.0,28.8097,28.8169,28.7954,28.8169,542000.0
2009-11-27 12:30:00,40.29,40.35,40.29,40.3,1395900.0,28.8097,28.8526,28.8097,28.8169,1395900.0
2009-11-27 12:35:00,40.3,40.35,40.28,40.35,838800.0,28.8169,28.8526,28.8026,28.8526,838800.0
2009-11-27 12:40:00,40.35,40.41,40.34,40.4,1357000.0,28.8526,28.8955,28.8455,28.8884,1357000.0
2009-11-27 12:45:00,40.4,40.5,40.4,40.46,1225200.0,28.8884,28.9599,28.8884,28.9313,1225200.0
2009-11-27 12:50:00,40.47,40.47,40.36,40.41,3144400.0,28.9384,28.9384,28.8598,28.8955,3144400.0
2009-11-27 12:55:00,40.41,40.5,40.12,40.16,7533800.0,28.8955,28.9599,28.6882,28.7168,7533800.0
2009-11-27 13:00:00,40.14,40.2,40.1,40.2,3821000.0,28.7025,28.7454,28.6739,28.7454,3821000.0
2009-11-27 13:05:00,40.17,40.27,40.14,40.14,344600.0,28.7239,28.7954,28.7025,28.7025,344600.0
2009-11-27 13:10:00,40.16,40.22,40.16,40.16,123000.0,28.7168,28.7597,28.7168,28.7168,123000.0
2009-11-27 13:15:00,40.2,40.2,40.13,40.13,7800.0,28.7454,28.7454,28.6953,28.6953,7800.0
2009-11-27 13:20:00,40.2,40.2,40.13,40.13,70100.0,28.7454,28.7454,28.6953,28.6953,70100.0
2009-11-27 13:25:00,40.13,40.13,40.13,40.13,1000.0,28.6953,28.6953,28.6953,28.6953,1000.0
2009-11-27 13:30:00,40.18,40.18,40.18,40.18,1300.0,28.7311,28.7311,28.7311,28.7311,1300.0
2009-11-27 13:35:00,40.22,40.22,40.22,40.22,8400.0,28.7597,28.7597,28.7597,28.7597,8400.0
2009-11-27 13:40:00,40.13,40.13,40.12,40.12,600.0,28.6953,28.6953,28.6882,28.6882,600.0
2009-11-27 13:45:00,40.2,40.22,40.2,40.22,900.0,28.7454,28.7597,28.7454,28.7597,900.0
2009-11-27 13:50:00,40.22,40.38,40.19,40.35,3700.0,28.7597,28.8741,28.7382,28.8526,3700.0
2009-11-27 13:55:00,40.35,40.35,40.35,40.35,0.0,28.8526,28.8526,28.8526,28.8526,0.0
2009-11-27 14:00:00,40.35,40.35,40.35,40.35,0.0,28.8526,28.8526,28.8526,28.8526,0.0
2009-11-27 14:05:00,40.35,40.35,40.35,40.35,0.0,28.8526,28.8526,28.8526,28.8526,0.0
2009-11-27 14:10:00,40.16,40.16,40.16,40.16,300.0,28.7168,28.7168,28.7168,28.7168,300.0
2009-11-27 14:15:00,40.2,40.2,40.2,40.2,300.0,28.7454,28.7454,28.7454,28.7454,300.0
2009-11-27 14:20:00,40.2,40.2,40.2,40.2,0.0,28.7454,28.7454,28.7454,28.7454,0.0
2009-11-27 14:25:00,40.18,40.25,40.18,40.18,700.0,28.7311,28.7811,28.7311,28.7311,700.0
2009-11-27 14:30:00,40.24,40.24,40.18,40.18,3800.0,28.774,28.774,28.7311,28.7311,3800.0
2009-11-27 14:35:00,40.18,40.18,40.18,40.18,0.0,28.7311,28.7311,28.7311,28.7311,0.0
2009-11-27 14:40:00,40.17,40.17,40.17,40.17,1000.0,28.7239,28.7239,28.7239,28.7239,1000.0
2009-11-27 14:45:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 14:50:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 14:55:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:00:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:05:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:10:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:15:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:20:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:25:00,40.17,40.17,40.17,40.17,0.0,28.7239,28.7239,28.7239,28.7239,0.0
2009-11-27 15:30:00,40.15,40.15,40.15,40.15,100.0,28.7096,28.7096,28.7096,28.7096,100.0
2009-11-27 15:35:00,40.15,40.15,40.15,40.15,0.0,28.7096,28.7096,28.7096,28.7096,0.0
2009-11-27 15:40:00,40.15,40.15,40.15,40.15,0.0,28.7096,28.7096,28.7096,28.7096,0.0
2009-11-27 15:45:00,40.15,40.15,40.15,40.15,0.0,28.7096,28.7096,28.7096,28.7096,0.0
2009-11-27 15:50:00,40.15,40.15,40.15,40.15,0.0,28.7096,28.7096,28.7096,28.7096,0.0
2009-11-27 15:55:00,40.2,40.2,40.2,40.2,300.0,28.7454,28.7454,28.7454,28.7454,300.0
2009-11-30 09:30:00,40.47,40.49,40.28,40.29,4144500.0,28.9384,28.9527,28.8026,28.8097,4144500.0
2009-11-30 09:35:00,40.3,40.4,40.3,40.34,1744200.0,28.8169,28.8884,28.8169,28.8455,1744200.0
2009-11-30 09:40:00,40.34,40.43,40.23,40.42,3486800.0,28.8455,28.9098,28.7668,28.9027,3486800.0
2009-11-30 09:45:00,40.41,40.42,40.32,40.38,2996800.0,28.8955,28.9027,28.8312,28.8741,2996800.0
2009-11-30 09:50:00,40.39,40.39,40.3,40.36,2351300.0,28.8812,28.8812,28.8169,28.8598,2351300.0
2009-11-30 09:55:00,40.35,40.42,40.34,40.38,1582100.0,28.8526,28.9027,28.8455,28.8741,1582100.0
2009-11-30 10:00:00,40.39,40.47,40.38,40.45,1348300.0,28.8812,28.9384,28.8741,28.9241,1348300.0
2009-11-30 10:05:00,40.45,40.59,40.45,40.56,1087500.0,28.9241,29.0242,28.9241,29.0028,1087500.0
2009-11-30 10:10:00,40.56,40.57,40.52,40.52,712500.0,29.0028,29.0099,28.9742,28.9742,712500.0
2009-11-30 10:15:00,40.53,40.58,40.51,40.54,745400.0,28.9813,29.0171,28.967,28.9885,745400.0
2009-11-30 10:20:00,40.54,40.57,40.5,40.5,483900.0,28.9885,29.0099,28.9599,28.9599,483900.0
2009-11-30 10:25:00,40.51,40.58,40.5,40.57,458600.0,28.967,29.0171,28.9599,29.0099,458600.0
2009-11-30 10:30:00,40.57,40.62,40.57,40.59,1111000.0,29.0099,29.0457,29.0099,29.0242,1111000.0
2009-11-30 10:35:00,40.58,40.62,40.57,40.58,637400.0,29.0171,29.0457,29.0099,29.0171,637400.0
2009-11-30 10:40:00,40.57,40.59,40.5,40.52,1040300.0,29.0099,29.0242,28.9599,28.9742,1040300.0
2009-11-30 10:45:00,40.52,40.53,40.44,40.47,578300.0,28.9742,28.9813,28.917,28.9384,578300.0
2009-11-30 10:50:00,40.47,40.47,40.44,40.47,355000.0,28.9384,28.9384,28.917,28.9384,355000.0
2009-11-30 10:55:00,40.47,40.47,40.41,40.44,742200.0,28.9384,28.9384,28.8955,28.917,742200.0
2009-11-30 11:00:00,40.44,40.44,40.3,40.33,1405400.0,28.917,28.917,28.8169,28.8383,1405400.0
2009-11-30 11:05:00,40.34,40.34,40.3,40.33,684400.0,28.8455,28.8455,28.8169,28.8383,684400.0
2009-11-30 11:10:00,40.33,40.34,40.28,40.31,386700.0,28.8383,28.8455,28.8026,28.824,386700.0
2009-11-30 11:15:00,40.3,40.32,40.24,40.27,541100.0,28.8169,28.8312,28.774,28.7954,541100.0
2009-11-30 11:20:00,40.28,40.29,40.21,40.22,1105900.0,28.8026,28.8097,28.7525,28.7597,1105900.0
2009-11-30 11:25:00,40.21,40.22,40.14,40.15,1028500.0,28.7525,28.7597,28.7025,28.7096,1028500.0
2009-11-30 11:30:00,40.15,40.16,40.08,40.13,1166700.0,28.7096,28.7168,28.6596,28.6953,1166700.0
2009-11-30 11:35:00,40.13,40.18,40.07,40.18,996200.0,28.6953,28.7311,28.6524,28.7311,996200.0
2009-11-30 11:40:00,40.18,40.23,40.17,40.22,492300.0,28.7311,28.7668,28.7239,28.7597,492300.0
2009-11-30 11:45:00,40.22,40.23,40.18,40.19,596900.0,28.7597,28.7668,28.7311,28.7382,596900.0
2009-11-30 11:50:00,40.18,40.2,40.13,40.15,349800.0,28.7311,28.7454,28.6953,28.7096,349800.0
2009-11-30 11:55:00,40.14,40.17,40.12,40.17,400900.0,28.7025,28.7239,28.6882,28.7239,400900.0
2009-11-30 12:00:00,40.16,40.21,40.15,40.2,276100.0,28.7168,28.7525,28.7096,28.7454,276100.0
2009-11-30 12:05:00,40.2,40.21,40.16,40.2,246900.0,28.7454,28.7525,28.7168,28.7454,246900.0
2009-11-30 12:10:00,40.19,40.2,40.16,40.19,221800.0,28.7382,28.7454,28.7168,28.7382,221800.0
2009-11-30 12:15:00,40.2,40.31,40.19,40.29,942700.0,28.7454,28.824,28.7382,28.8097,942700.0
2009-11-30 12:20:00,40.29,40.29,40.25,40.26,377300.0,28.8097,28.8097,28.7811,28.7883,377300.0
2009-11-30 12:25:00,40.27,40.28,40.24,40.27,208400.0,28.7954,28.8026,28.774,28.7954,208400.0
2009-11-30 12:30:00,40.27,40.27,40.15,40.19,596900.0,28.7954,28.7954,28.7096,28.7382,596900.0
2009-11-30 12:35:00,40.18,40.19,40.13,40.15,1235700.0,28.7311,28.7382,28.6953,28.7096,1235700.0
2009-11-30 12:40:00,40.15,40.32,40.12,40.12,2170600.0,28.7096,28.8312,28.6882,28.6882,2170600.0
2009-11-30 12:45:00,40.12,40.16,40.12,40.15,1039800.0,28.6882,28.7168,28.6882,28.7096,1039800.0
2009-11-30 12:50:00,40.15,40.17,40.13,40.16,337500.0,28.7096,28.7239,28.6953,28.7168,337500.0
2009-11-30 12:55:00,40.15,40.16,40.1,40.11,627100.0,28.7096,28.7168,28.6739,28.681,627100.0
2009-11-30 13:00:00,40.1,40.17,40.1,40.14,656500.0,28.6739,28.7239,28.6739,28.7025,656500.0
2009-11-30 13:05:00,40.13,40.16,40.12,40.14,271900.0,28.6953,28.7168,28.6882,28.7025,271900.0
2009-11-30 13:10:00,40.15,40.16,40.13,40.14,155300.0,28.7096,28.7168,28.6953,28.7025,155300.0
2009-11-30 13:15:00,40.15,40.18,40.12,40.18,275300.0,28.7096,28.7311,28.6882,28.7311,275300.0
2009-11-30 13:20:00,40.17,40.23,40.17,40.21,298200.0,28.7239,28.7668,28.7239,28.7525,298200.0
2009-11-30 13:25:00,40.22,40.25,40.21,40.25,268300.0,28.7597,28.7811,28.7525,28.7811,268300.0
2009-11-30 13:30:00,40.24,40.29,40.23,40.25,497700.0,28.774,28.8097,28.7668,28.7811,497700.0
2009-11-30 13:35:00,40.25,40.27,40.23,40.26,295800.0,28.7811,28.7954,28.7668,28.7883,295800.0
2009-11-30 13:40:00,40.25,40.27,40.21,40.22,238300.0,28.7811,28.7954,28.7525,28.7597,238300.0
2009-11-30 13:45:00,40.22,40.31,40.2,40.3,2001100.0,28.7597,28.824,28.7454,28.8169,2001100.0
2009-11-30 13:50:00,40.3,40.39,40.3,40.37,610800.0,28.8169,28.8812,28.8169,28.8669,610800.0
2009-11-30 13:55:00,40.36,40.5,40.34,40.36,683900.0,28.8598,28.9599,28.8455,28.8598,683900.0
2009-11-30 14:00:00,40.36,40.39,40.34,40.37,330900.0,28.8598,28.8812,28.8455,28.8669,330900.0
2009-11-30 14:05:00,40.37,40.39,40.31,40.31,733300.0,28.8669,28.8812,28.824,28.824,733300.0
2009-11-30 14:10:00,40.32,40.33,40.31,40.33,390400.0,28.8312,28.8383,28.824,28.8383,390400.0
2009-11-30 14:15:00,40.33,40.38,40.32,40.38,378500.0,28.8383,28.8741,28.8312,28.8741,378500.0
2009-11-30 14:20:00,40.38,40.38,40.32,40.33,506800.0,28.8741,28.8741,28.8312,28.8383,506800.0
2009-11-30 14:25:00,40.32,40.33,40.28,40.33,377500.0,28.8312,28.8383,28.8026,28.8383,377500.0
2009-11-30 14:30:00,40.32,40.33,40.28,40.3,818900.0,28.8312,28.8383,28.8026,28.8169,818900.0
2009-11-30 14:35:00,40.3,40.31,40.29,40.3,388200.0,28.8169,28.824,28.8097,28.8169,388200.0
2009-11-30 14:40:00,40.3,40.31,40.25,40.26,1687800.0,28.8169,28.824,28.7811,28.7883,1687800.0
2009-11-30 14:45:00,40.26,40.27,40.24,40.25,603000.0,28.7883,28.7954,28.774,28.7811,603000.0
2009-11-30 14:50:00,40.25,40.25,40.17,40.18,1042100.0,28.7811,28.7811,28.7239,28.7311,1042100.0
2009-11-30 14:55:00,40.18,40.22,40.18,40.19,458200.0,28.7311,28.7597,28.7311,28.7382,458200.0
2009-11-30 15:00:00,40.19,40.21,40.18,40.19,478700.0,28.7382,28.7525,28.7311,28.7382,478700.0
2009-11-30 15:05:00,40.18,40.22,40.18,40.22,643100.0,28.7311,28.7597,28.7311,28.7597,643100.0
2009-11-30 15:10:00,40.21,40.3,40.21,40.29,1870800.0,28.7525,28.8169,28.7525,28.8097,1870800.0
2009-11-30 15:15:00,40.29,40.42,40.28,40.4,1587200.0,28.8097,28.9027,28.8026,28.8884,1587200.0
2009-11-30 15:20:00,40.41,40.41,40.34,40.34,1207300.0,28.8955,28.8955,28.8455,28.8455,1207300.0
2009-11-30 15:25:00,40.34,40.43,40.33,40.42,1253400.0,28.8455,28.9098,28.8383,28.9027,1253400.0
2009-11-30 15:30:00,40.42,40.54,40.42,40.52,3379700.0,28.9027,28.9885,28.9027,28.9742,3379700.0
2009-11-30 15:35:00,40.52,40.58,40.51,40.58,2417100.0,28.9742,29.0171,28.967,29.0171,2417100.0
2009-11-30 15:40:00,40.57,40.58,40.35,40.55,1433400.0,29.0099,29.0171,28.8526,28.9956,1433400.0
2009-11-30 15:45:00,40.55,40.57,40.54,40.55,1934500.0,28.9956,29.0099,28.9885,28.9956,1934500.0
2009-11-30 15:50:00,40.55,40.56,40.51,40.53,4715500.0,28.9956,29.0028,28.967,28.9813,4715500.0
2009-11-30 15:55:00,40.53,40.58,40.49,40.55,10505600.0,28.9813,29.0171,28.9527,28.9956,10505600.0
2009-12-01 09:30:00,41.34,41.46,41.33,41.43,3095800.0,29.5605,29.6464,29.5534,29.6249,3095800.0
2009-12-01 09:35:00,41.43,41.54,41.42,41.52,2034000.0,29.6249,29.7036,29.6177,29.6893,2034000.0
2009-12-01 09:40:00,41.53,41.57,41.42,41.44,1848000.0,29.6964,29.725,29.6177,29.632,1848000.0
2009-12-01 09:45:00,41.44,41.51,41.44,41.48,1677900.0,29.632,29.6821,29.632,29.6607,1677900.0
2009-12-01 09:50:00,41.48,41.49,41.43,41.44,1548600.0,29.6607,29.6678,29.6249,29.632,1548600.0
2009-12-01 09:55:00,41.44,41.46,41.38,41.4,4717200.0,29.632,29.6464,29.5891,29.6034,4717200.0
2009-12-01 10:00:00,41.41,41.48,41.32,41.47,1989100.0,29.6106,29.6607,29.5462,29.6535,1989100.0
2009-12-01 10:05:00,41.46,41.47,41.3,41.39,2249000.0,29.6464,29.6535,29.5319,29.5963,2249000.0
2009-12-01 10:10:00,41.39,41.4,41.32,41.4,1153400.0,29.5963,29.6034,29.5462,29.6034,1153400.0
2009-12-01 10:15:00,41.39,41.43,41.36,41.4,1332900.0,29.5963,29.6249,29.5748,29.6034,1332900.0
2009-12-01 10:20:00,41.38,41.39,41.3,41.34,1138700.0,29.5891,29.5963,29.5319,29.5605,1138700.0
2009-12-01 10:25:00,41.34,41.4,41.34,41.39,785400.0,29.5605,29.6034,29.5605,29.5963,785400.0
2009-12-01 10:30:00,41.39,41.48,41.38,41.42,760400.0,29.5963,29.6607,29.5891,29.6177,760400.0
2009-12-01 10:35:00,41.42,41.45,41.38,41.4,618300.0,29.6177,29.6392,29.5891,29.6034,618300.0
2009-12-01 10:40:00,41.4,41.44,41.39,41.41,690200.0,29.6034,29.632,29.5963,29.6106,690200.0
2009-12-01 10:45:00,41.4,41.46,41.39,41.44,684200.0,29.6034,29.6464,29.5963,29.632,684200.0
2009-12-01 10:50:00,41.46,41.48,41.4,41.48,650900.0,29.6464,29.6607,29.6034,29.6607,650900.0
2009-12-01 10:55:00,41.47,41.48,41.42,41.46,940200.0,29.6535,29.6607,29.6177,29.6464,940200.0
2009-12-01 11:00:00,41.46,41.54,41.46,41.51,962500.0,29.6464,29.7036,29.6464,29.6821,962500.0
2009-12-01 11:05:00,41.51,41.55,41.49,41.54,555600.0,29.6821,29.7107,29.6678,29.7036,555600.0
2009-12-01 11:10:00,41.54,41.56,41.51,41.55,568900.0,29.7036,29.7179,29.6821,29.7107,568900.0
2009-12-01 11:15:00,41.55,41.64,41.54,41.63,1814000.0,29.7107,29.7751,29.7036,29.7679,1814000.0
2009-12-01 11:20:00,41.63,41.68,41.62,41.65,1218900.0,29.7679,29.8037,29.7608,29.7822,1218900.0
2009-12-01 11:25:00,41.65,41.7,41.65,41.66,1048300.0,29.7822,29.818,29.7822,29.7894,1048300.0
2009-12-01 11:30:00,41.66,41.69,41.54,41.64,949800.0,29.7894,29.8108,29.7036,29.7751,949800.0
2009-12-01 11:35:00,41.64,41.66,41.62,41.63,714000.0,29.7751,29.7894,29.7608,29.7679,714000.0
2009-12-01 11:40:00,41.62,41.64,41.59,41.6,498900.0,29.7608,29.7751,29.7393,29.7465,498900.0
2009-12-01 11:45:00,41.59,41.62,41.58,41.62,668400.0,29.7393,29.7608,29.7322,29.7608,668400.0
2009-12-01 11:50:00,41.62,41.7,41.61,41.68,1478400.0,29.7608,29.818,29.7536,29.8037,1478400.0
2009-12-01 11:55:00,41.69,41.71,41.67,41.68,520500.0,29.8108,29.8251,29.7965,29.8037,520500.0
2009-12-01 12:00:00,41.69,41.7,41.66,41.68,457800.0,29.8108,29.818,29.7894,29.8037,457800.0
2009-12-01 12:05:00,41.69,41.75,41.67,41.72,1272500.0,29.8108,29.8537,29.7965,29.8323,1272500.0
2009-12-01 12:10:00,41.73,41.75,41.72,41.73,480400.0,29.8394,29.8537,29.8323,29.8394,480400.0
2009-12-01 12:15:00,41.72,41.74,41.7,41.72,505700.0,29.8323,29.8466,29.818,29.8323,505700.0
2009-12-01 12:20:00,41.71,41.73,41.67,41.67,718400.0,29.8251,29.8394,29.7965,29.7965,718400.0
2009-12-01 12:25:00,41.67,41.67,41.63,41.65,444100.0,29.7965,29.7965,29.7679,29.7822,444100.0
2009-12-01 12:30:00,41.64,41.65,41.63,41.64,297900.0,29.7751,29.7822,29.7679,29.7751,297900.0
2009-12-01 12:35:00,41.63,41.67,41.63,41.65,290400.0,29.7679,29.7965,29.7679,29.7822,290400.0
2009-12-01 12:40:00,41.65,41.65,41.61,41.62,327300.0,29.7822,29.7822,29.7536,29.7608,327300.0
2009-12-01 12:45:00,41.63,41.65,41.6,41.64,452700.0,29.7679,29.7822,29.7465,29.7751,452700.0
2009-12-01 12:50:00,41.64,41.65,41.63,41.64,121400.0,29.7751,29.7822,29.7679,29.7751,121400.0
2009-12-01 12:55:00,41.64,41.65,41.63,41.64,69800.0,29.7751,29.7822,29.7679,29.7751,69800.0
2009-12-01 13:00:00,41.65,41.66,41.64,41.65,366700.0,29.7822,29.7894,29.7751,29.7822,366700.0
2009-12-01 13:05:00,41.64,41.66,41.64,41.66,110100.0,29.7751,29.7894,29.7751,29.7894,110100.0
2009-12-01 13:10:00,41.66,41.67,41.65,41.67,241300.0,29.7894,29.7965,29.7822,29.7965,241300.0
2009-12-01 13:15:00,41.67,41.71,41.66,41.71,327500.0,29.7965,29.8251,29.7894,29.8251,327500.0
2009-12-01 13:20:00,41.71,41.8,41.7,41.78,752400.0,29.8251,29.8895,29.818,29.8752,752400.0
2009-12-01 13:25:00,41.79,41.79,41.76,41.76,536800.0,29.8823,29.8823,29.8609,29.8609,536800.0
2009-12-01 13:30:00,41.76,41.83,41.76,41.8,885000.0,29.8609,29.9109,29.8609,29.8895,885000.0
2009-12-01 13:35:00,41.8,41.82,41.78,41.79,350100.0,29.8895,29.9038,29.8752,29.8823,350100.0
2009-12-01 13:40:00,41.79,41.81,41.77,41.78,364300.0,29.8823,29.8966,29.868,29.8752,364300.0
2009-12-01 13:45:00,41.78,41.79,41.77,41.79,206900.0,29.8752,29.8823,29.868,29.8823,206900.0
2009-12-01 13:50:00,41.79,41.79,41.77,41.77,165900.0,29.8823,29.8823,29.868,29.868,165900.0
2009-12-01 13:55:00,41.78,41.78,41.72,41.73,524900.0,29.8752,29.8752,29.8323,29.8394,524900.0
2009-12-01 14:00:00,41.73,41.74,41.72,41.74,248200.0,29.8394,29.8466,29.8323,29.8466,248200.0
2009-12-01 14:05:00,41.74,41.75,41.72,41.72,163800.0,29.8466,29.8537,29.8323,29.8323,163800.0
2009-12-01 14:10:00,41.74,41.74,41.68,41.68,203000.0,29.8466,29.8466,29.8037,29.8037,203000.0
2009-12-01 14:15:00,41.69,41.69,41.66,41.67,416200.0,29.8108,29.8108,29.7894,29.7965,416200.0
2009-12-01 14:20:00,41.66,41.69,41.66,41.68,256100.0,29.7894,29.8108,29.7894,29.8037,256100.0
2009-12-01 14:25:00,41.68,41.71,41.67,41.71,376000.0,29.8037,29.8251,29.7965,29.8251,376000.0
2009-12-01 14:30:00,41.71,41.74,41.69,41.7,579000.0,29.8251,29.8466,29.8108,29.818,579000.0
2009-12-01 14:35:00,41.71,41.72,41.69,41.72,214700.0,29.8251,29.8323,29.8108,29.8323,214700.0
2009-12-01 14:40:00,41.72,41.74,41.69,41.71,880300.0,29.8323,29.8466,29.8108,29.8251,880300.0
2009-12-01 14:45:00,41.72,41.72,41.7,41.71,396300.0,29.8323,29.8323,29.818,29.8251,396300.0
2009-12-01 14:50:00,41.72,41.72,41.63,41.64,1081200.0,29.8323,29.8323,29.7679,29.7751,1081200.0
2009-12-01 14:55:00,41.64,41.65,41.61,41.64,509400.0,29.7751,29.7822,29.7536,29.7751,509400.0
2009-12-01 15:00:00,41.65,41.65,41.6,41.61,401300.0,29.7822,29.7822,29.7465,29.7536,401300.0
2009-12-01 15:05:00,41.61,41.65,41.6,41.64,553000.0,29.7536,29.7822,29.7465,29.7751,553000.0
2009-12-01 15:10:00,41.64,41.7,41.64,41.69,1246500.0,29.7751,29.818,29.7751,29.8108,1246500.0
2009-12-01 15:15:00,41.69,41.69,41.67,41.67,342700.0,29.8108,29.8108,29.7965,29.7965,342700.0
2009-12-01 15:20:00,41.67,41.68,41.62,41.63,1135200.0,29.7965,29.8037,29.7608,29.7679,1135200.0
2009-12-01 15:25:00,41.64,41.66,41.61,41.62,726600.0,29.7751,29.7894,29.7536,29.7608,726600.0
2009-12-01 15:30:00,41.62,41.63,41.54,41.55,1544400.0,29.7608,29.7679,29.7036,29.7107,1544400.0
2009-12-01 15:35:00,41.56,41.57,41.52,41.55,971000.0,29.7179,29.725,29.6893,29.7107,971000.0
2009-12-01 15:40:00,41.54,41.59,41.53,41.59,806600.0,29.7036,29.7393,29.6964,29.7393,806600.0
2009-12-01 15:45:00,41.58,41.69,41.57,41.68,1928700.0,29.7322,29.8108,29.725,29.8037,1928700.0
2009-12-01 15:50:00,41.69,41.72,41.64,41.65,3151200.0,29.8108,29.8323,29.7751,29.7822,3151200.0
2009-12-01 15:55:00,41.64,41.7,41.63,41.67,6604600.0,29.7751,29.818,29.7679,29.7965,6604600.0
2009-12-02 09:30:00,41.72,41.79,41.68,41.79,1435200.0,29.8323,29.8823,29.8037,29.8823,1435200.0
2009-12-02 09:35:00,41.78,41.85,41.76,41.82,1382000.0,29.8752,29.9252,29.8609,29.9038,1382000.0
2009-12-02 09:40:00,41.83,41.87,41.71,41.72,2100500.0,29.9109,29.9395,29.8251,29.8323,2100500.0
2009-12-02 09:45:00,41.72,41.82,41.7,41.82,1348800.0,29.8323,29.9038,29.818,29.9038,1348800.0
2009-12-02 09:50:00,41.81,41.89,41.79,41.87,1014400.0,29.8966,29.9538,29.8823,29.9395,1014400.0
2009-12-02 09:55:00,41.87,41.9,41.82,41.87,970200.0,29.9395,29.961,29.9038,29.9395,970200.0
2009-12-02 10:00:00,41.88,41.97,41.86,41.95,1444400.0,29.9467,30.011,29.9324,29.9967,1444400.0
2009-12-02 10:05:00,41.95,42.0,41.95,42.0,655000.0,29.9967,30.0325,29.9967,30.0325,655000.0
2009-12-02 10:10:00,42.0,42.13,42.0,42.1,2192000.0,30.0325,30.1254,30.0325,30.104,2192000.0
2009-12-02 10:15:00,42.11,42.16,42.09,42.12,927600.0,30.1111,30.1469,30.0968,30.1183,927600.0
2009-12-02 10:20:00,42.13,42.13,42.04,42.06,847900.0,30.1254,30.1254,30.0611,30.0754,847900.0
2009-12-02 10:25:00,42.06,42.09,42.05,42.05,686600.0,30.0754,30.0968,30.0682,30.0682,686600.0
2009-12-02 10:30:00,42.05,42.05,41.98,42.01,1858800.0,30.0682,30.0682,30.0182,30.0396,1858800.0
2009-12-02 10:35:00,42.01,42.05,41.99,42.03,670400.0,30.0396,30.0682,30.0253,30.0539,670400.0
2009-12-02 10:40:00,42.03,42.05,42.0,42.03,371400.0,30.0539,30.0682,30.0325,30.0539,371400.0
2009-12-02 10:45:00,42.03,42.06,41.98,42.0,1099100.0,30.0539,30.0754,30.0182,30.0325,1099100.0
2009-12-02 10:50:00,42.0,42.0,41.98,41.98,1379000.0,30.0325,30.0325,30.0182,30.0182,1379000.0
2009-12-02 10:55:00,41.98,42.0,41.95,41.98,818400.0,30.0182,30.0325,29.9967,30.0182,818400.0
2009-12-02 11:00:00,41.99,41.99,41.87,41.89,1226400.0,30.0253,30.0253,29.9395,29.9538,1226400.0
2009-12-02 11:05:00,41.89,41.91,41.72,41.9,1121500.0,29.9538,29.9681,29.8323,29.961,1121500.0
2009-12-02 11:10:00,41.89,41.9,41.82,41.83,796700.0,29.9538,29.961,29.9038,29.9109,796700.0
2009-12-02 11:15:00,41.83,41.86,41.77,41.79,971900.0,29.9109,29.9324,29.868,29.8823,971900.0
2009-12-02 11:20:00,41.8,41.84,41.76,41.82,778800.0,29.8895,29.9181,29.8609,29.9038,778800.0
2009-12-02 11:25:00,41.83,41.88,41.8,41.86,609500.0,29.9109,29.9467,29.8895,29.9324,609500.0
2009-12-02 11:30:00,41.86,41.93,41.85,41.93,402400.0,29.9324,29.9824,29.9252,29.9824,402400.0
2009-12-02 11:35:00,41.93,41.94,41.89,41.92,598600.0,29.9824,29.9896,29.9538,29.9753,598600.0
2009-12-02 11:40:00,41.92,41.95,41.88,41.91,459200.0,29.9753,29.9967,29.9467,29.9681,459200.0
2009-12-02 11:45:00,41.91,41.94,41.9,41.91,561300.0,29.9681,29.9896,29.961,29.9681,561300.0
2009-12-02 11:50:00,41.91,41.92,41.87,41.88,319100.0,29.9681,29.9753,29.9395,29.9467,319100.0
2009-12-02 11:55:00,41.88,41.91,41.87,41.89,260500.0,29.9467,29.9681,29.9395,29.9538,260500.0
2009-12-02 12:00:00,41.9,41.93,41.9,41.93,190100.0,29.961,29.9824,29.961,29.9824,190100.0
2009-12-02 12:05:00,41.93,41.93,41.85,41.86,386700.0,29.9824,29.9824,29.9252,29.9324,386700.0
2009-12-02 12:10:00,41.87,41.88,41.84,41.86,332200.0,29.9395,29.9467,29.9181,29.9324,332200.0
2009-12-02 12:15:00,41.85,41.87,41.77,41.78,474600.0,29.9252,29.9395,29.868,29.8752,474600.0
2009-12-02 12:20:00,41.78,41.78,41.68,41.7,1127800.0,29.8752,29.8752,29.8037,29.818,1127800.0
2009-12-02 12:25:00,41.7,41.75,41.69,41.71,484900.0,29.818,29.8537,29.8108,29.8251,484900.0
2009-12-02 12:30:00,41.72,41.9,41.7,41.74,605500.0,29.8323,29.961,29.818,29.8466,605500.0
2009-12-02 12:35:00,41.73,41.76,41.73,41.75,219000.0,29.8394,29.8609,29.8394,29.8537,219000.0
2009-12-02 12:40:00,41.75,41.76,41.69,41.73,435300.0,29.8537,29.8609,29.8108,29.8394,435300.0
2009-12-02 12:45:00,41.73,41.79,41.72,41.79,201800.0,29.8394,29.8823,29.8323,29.8823,201800.0
2009-12-02 12:50:00,41.79,41.8,41.77,41.79,268700.0,29.8823,29.8895,29.868,29.8823,268700.0
2009-12-02 12:55:00,41.79,41.81,41.78,41.8,168700.0,29.8823,29.8966,29.8752,29.8895,168700.0
2009-12-02 13:00:00,41.8,41.81,41.77,41.8,264200.0,29.8895,29.8966,29.868,29.8895,264200.0
2009-12-02 13:05:00,41.8,41.8,41.76,41.8,216700.0,29.8895,29.8895,29.8609,29.8895,216700.0
2009-12-02 13:10:00,41.8,41.84,41.78,41.84,1653400.0,29.8895,29.9181,29.8752,29.9181,1653400.0
2009-12-02 13:15:00,41.83,41.86,41.81,41.83,1256400.0,29.9109,29.9324,29.8966,29.9109,1256400.0
2009-12-02 13:20:00,41.84,41.86,41.74,41.84,214900.0,29.9181,29.9324,29.8466,29.9181,214900.0
2009-12-02 13:25:00,41.84,41.84,41.81,41.82,150100.0,29.9181,29.9181,29.8966,29.9038,150100.0
2009-12-02 13:30:00,41.82,41.85,41.8,41.84,361000.0,29.9038,29.9252,29.8895,29.9181,361000.0
2009-12-02 13:35:00,41.84,41.84,41.8,41.81,179500.0,29.9181,29.9181,29.8895,29.8966,179500.0
2009-12-02 13:40:00,41.8,41.82,41.79,41.82,152200.0,29.8895,29.9038,29.8823,29.9038,152200.0
2009-12-02 13:45:00,41.83,41.89,41.83,41.89,372600.0,29.9109,29.9538,29.9109,29.9538,372600.0
2009-12-02 13:50:00,41.89,41.9,41.85,41.85,128500.0,29.9538,29.961,29.9252,29.9252,128500.0
2009-12-02 13:55:00,41.86,41.88,41.85,41.85,131600.0,29.9324,29.9467,29.9252,29.9252,131600.0
2009-12-02 14:00:00,41.85,41.91,41.8,41.85,626600.0,29.9252,29.9681,29.8895,29.9252,626600.0
2009-12-02 14:05:00,41.85,41.86,41.82,41.85,294200.0,29.9252,29.9324,29.9038,29.9252,294200.0
2009-12-02 14:10:00,41.85,41.86,41.8,41.85,384300.0,29.9252,29.9324,29.8895,29.9252,384300.0
2009-12-02 14:15:00,41.85,41.86,41.73,41.74,647200.0,29.9252,29.9324,29.8394,29.8466,647200.0
2009-12-02 14:20:00,41.74,41.77,41.71,41.75,428200.0,29.8466,29.868,29.8251,29.8537,428200.0
2009-12-02 14:25:00,41.74,41.82,41.74,41.8,348200.0,29.8466,29.9038,29.8466,29.8895,348200.0
2009-12-02 14:30:00,41.8,41.8,41.76,41.77,246900.0,29.8895,29.8895,29.8609,29.868,246900.0
2009-12-02 14:35:00,41.76,41.85,41.75,41.82,547100.0,29.8609,29.9252,29.8537,29.9038,547100.0
2009-12-02 14:40:00,41.82,41.83,41.78,41.8,510600.0,29.9038,29.9109,29.8752,29.8895,510600.0
2009-12-02 14:45:00,41.8,41.83,41.79,41.83,200900.0,29.8895,29.9109,29.8823,29.9109,200900.0
2009-12-02 14:50:00,41.83,41.84,41.8,41.8,214600.0,29.9109,29.9181,29.8895,29.8895,214600.0
2009-12-02 14:55:00,41.81,41.82,41.78,41.8,672100.0,29.8966,29.9038,29.8752,29.8895,672100.0
2009-12-02 15:00:00,41.8,41.81,41.78,41.79,300000.0,29.8895,29.8966,29.8752,29.8823,300000.0
2009-12-02 15:05:00,41.78,41.8,41.77,41.8,318200.0,29.8752,29.8895,29.868,29.8895,318200.0
2009-12-02 15:10:00,41.79,41.8,41.76,41.78,207500.0,29.8823,29.8895,29.8609,29.8752,207500.0
2009-12-02 15:15:00,41.78,41.81,41.75,41.76,619700.0,29.8752,29.8966,29.8537,29.8609,619700.0
2009-12-02 15:20:00,41.75,41.8,41.74,41.77,692400.0,29.8537,29.8895,29.8466,29.868,692400.0
2009-12-02 15:25:00,41.77,41.8,41.76,41.78,422900.0,29.868,29.8895,29.8609,29.8752,422900.0
2009-12-02 15:30:00,41.78,41.8,41.73,41.75,1052000.0,29.8752,29.8895,29.8394,29.8537,1052000.0
2009-12-02 15:35:00,41.76,41.76,41.72,41.75,652200.0,29.8609,29.8609,29.8323,29.8537,652200.0
2009-12-02 15:40:00,41.74,41.84,41.74,41.82,1348100.0,29.8466,29.9181,29.8466,29.9038,1348100.0
2009-12-02 15:45:00,41.82,41.88,41.79,41.88,824400.0,29.9038,29.9467,29.8823,29.9467,824400.0
2009-12-02 15:50:00,41.88,41.88,41.81,41.82,2253600.0,29.9467,29.9467,29.8966,29.9038,2253600.0
2009-12-02 15:55:00,41.81,41.86,41.8,41.85,3063900.0,29.8966,29.9324,29.8895,29.9252,3063900.0
2009-12-03 09:30:00,42.09,42.17,42.05,42.14,2267900.0,30.0968,30.154,30.0682,30.1326,2267900.0
2009-12-03 09:35:00,42.15,42.23,42.14,42.16,2016900.0,30.1397,30.1969,30.1326,30.1469,2016900.0
2009-12-03 09:40:00,42.16,42.22,42.16,42.19,1657500.0,30.1469,30.1898,30.1469,30.1683,1657500.0
2009-12-03 09:45:00,42.18,42.31,42.18,42.24,2368300.0,30.1612,30.2542,30.1612,30.2041,2368300.0
2009-12-03 09:50:00,42.24,42.25,42.14,42.16,1356700.0,30.2041,30.2112,30.1326,30.1469,1356700.0
2009-12-03 09:55:00,42.15,42.16,42.09,42.13,968300.0,30.1397,30.1469,30.0968,30.1254,968300.0
2009-12-03 10:00:00,42.13,42.13,41.96,41.98,3713500.0,30.1254,30.1254,30.0039,30.0182,3713500.0
2009-12-03 10:05:00,41.98,42.1,41.95,42.07,1336300.0,30.0182,30.104,29.9967,30.0825,1336300.0
2009-12-03 10:10:00,42.08,42.1,41.97,41.99,1326800.0,30.0897,30.104,30.011,30.0253,1326800.0
2009-12-03 10:15:00,41.99,41.99,41.83,41.87,2148500.0,30.0253,30.0253,29.9109,29.9395,2148500.0
2009-12-03 10:20:00,41.87,41.91,41.84,41.9,900500.0,29.9395,29.9681,29.9181,29.961,900500.0
2009-12-03 10:25:00,41.9,41.99,41.85,41.99,577700.0,29.961,30.0253,29.9252,30.0253,577700.0
2009-12-03 10:30:00,41.99,41.99,41.94,41.94,898400.0,30.0253,30.0253,29.9896,29.9896,898400.0
2009-12-03 10:35:00,41.95,41.96,41.85,41.86,610100.0,29.9967,30.0039,29.9252,29.9324,610100.0
2009-12-03 10:40:00,41.86,41.87,41.81,41.84,1005600.0,29.9324,29.9395,29.8966,29.9181,1005600.0
2009-12-03 10:45:00,41.85,42.02,41.84,42.01,1018000.0,29.9252,30.0468,29.9181,30.0396,1018000.0
2009-12-03 10:50:00,42.01,42.05,41.96,41.98,1551600.0,30.0396,30.0682,30.0039,30.0182,1551600.0
2009-12-03 10:55:00,41.97,42.02,41.96,42.0,575500.0,30.011,30.0468,30.0039,30.0325,575500.0
2009-12-03 11:00:00,41.99,42.04,41.98,42.01,626100.0,30.0253,30.0611,30.0182,30.0396,626100.0
2009-12-03 11:05:00,42.01,42.04,42.0,42.01,326500.0,30.0396,30.0611,30.0325,30.0396,326500.0
2009-12-03 11:10:00,42.0,42.02,41.99,42.0,454400.0,30.0325,30.0468,30.0253,30.0325,454400.0
2009-12-03 11:15:00,42.01,42.01,41.95,41.95,267300.0,30.0396,30.0396,29.9967,29.9967,267300.0
2009-12-03 11:20:00,41.96,41.99,41.95,41.98,417600.0,30.0039,30.0253,29.9967,30.0182,417600.0
2009-12-03 11:25:00,41.99,42.03,41.97,42.03,387900.0,30.0253,30.0539,30.011,30.0539,387900.0
2009-12-03 11:30:00,42.02,42.04,42.0,42.0,224800.0,30.0468,30.0611,30.0325,30.0325,224800.0
2009-12-03 11:35:00,42.01,42.02,41.91,41.92,702600.0,30.0396,30.0468,29.9681,29.9753,702600.0
2009-12-03 11:40:00,41.91,41.94,41.91,41.93,286900.0,29.9681,29.9896,29.9681,29.9824,286900.0
2009-12-03 11:45:00,41.93,41.95,41.9,41.94,224500.0,29.9824,29.9967,29.961,29.9896,224500.0
2009-12-03 11:50:00,41.94,42.01,41.93,42.01,348500.0,29.9896,30.0396,29.9824,30.0396,348500.0
2009-12-03 11:55:00,42.01,42.01,41.97,41.98,445200.0,30.0396,30.0396,30.011,30.0182,445200.0
2009-12-03 12:00:00,41.97,41.98,41.93,41.95,596900.0,30.011,30.0182,29.9824,29.9967,596900.0
2009-12-03 12:05:00,41.94,41.95,41.91,41.94,338700.0,29.9896,29.9967,29.9681,29.9896,338700.0
2009-12-03 12:10:00,41.94,41.97,41.93,41.94,338200.0,29.9896,30.011,29.9824,29.9896,338200.0
2009-12-03 12:15:00,41.94,41.99,41.93,41.99,234100.0,29.9896,30.0253,29.9824,30.0253,234100.0
2009-12-03 12:20:00,41.99,42.0,41.97,41.98,324200.0,30.0253,30.0325,30.011,30.0182,324200.0
2009-12-03 12:25:00,41.97,41.99,41.96,41.97,191000.0,30.011,30.0253,30.0039,30.011,191000.0
2009-12-03 12:30:00,41.97,41.97,41.9,41.91,864100.0,30.011,30.011,29.961,29.9681,864100.0
2009-12-03 12:35:00,41.91,41.97,41.91,41.95,506000.0,29.9681,30.011,29.9681,29.9967,506000.0
2009-12-03 12:40:00,41.96,41.97,41.95,41.97,111400.0,30.0039,30.011,29.9967,30.011,111400.0
2009-12-03 12:45:00,41.97,41.99,41.96,41.99,153800.0,30.011,30.0253,30.0039,30.0253,153800.0
2009-12-03 12:50:00,41.98,42.0,41.97,41.99,200000.0,30.0182,30.0325,30.011,30.0253,200000.0
2009-12-03 12:55:00,41.99,42.04,41.98,42.02,561800.0,30.0253,30.0611,30.0182,30.0468,561800.0
2009-12-03 13:00:00,42.03,42.03,42.0,42.02,182600.0,30.0539,30.0539,30.0325,30.0468,182600.0
2009-12-03 13:05:00,42.02,42.02,41.97,41.99,444800.0,30.0468,30.0468,30.011,30.0253,444800.0
2009-12-03 13:10:00,41.99,42.0,41.93,41.96,388300.0,30.0253,30.0325,29.9824,30.0039,388300.0
2009-12-03 13:15:00,41.95,42.01,41.94,42.0,223500.0,29.9967,30.0396,29.9896,30.0325,223500.0
2009-12-03 13:20:00,42.01,42.02,41.99,42.01,213600.0,30.0396,30.0468,30.0253,30.0396,213600.0
2009-12-03 13:25:00,42.01,42.02,41.97,41.98,360800.0,30.0396,30.0468,30.011,30.0182,360800.0
2009-12-03 13:30:00,41.99,42.0,41.96,41.98,264000.0,30.0253,30.0325,30.0039,30.0182,264000.0
2009-12-03 13:35:00,41.97,42.03,41.97,42.03,181100.0,30.011,30.0539,30.011,30.0539,181100.0
2009-12-03 13:40:00,42.02,42.04,42.01,42.03,337500.0,30.0468,30.0611,30.0396,30.0539,337500.0
2009-12-03 13:45:00,42.03,42.03,42.01,42.02,55600.0,30.0539,30.0539,30.0396,30.0468,55600.0
2009-12-03 13:50:00,42.02,42.03,42.01,42.02,188900.0,30.0468,30.0539,30.0396,30.0468,188900.0
2009-12-03 13:55:00,42.02,42.04,42.01,42.02,123700.0,30.0468,30.0611,30.0396,30.0468,123700.0
2009-12-03 14:00:00,42.02,42.04,42.0,42.01,263300.0,30.0468,30.0611,30.0325,30.0396,263300.0
2009-12-03 14:05:00,42.02,42.02,41.99,42.0,110300.0,30.0468,30.0468,30.0253,30.0325,110300.0
2009-12-03 14:10:00,42.0,42.01,41.97,42.0,278600.0,30.0325,30.0396,30.011,30.0325,278600.0
2009-12-03 14:15:00,42.0,42.02,41.95,41.96,370600.0,30.0325,30.0468,29.9967,30.0039,370600.0
2009-12-03 14:20:00,41.96,41.98,41.95,41.97,189300.0,30.0039,30.0182,29.9967,30.011,189300.0
2009-12-03 14:25:00,41.97,41.98,41.95,41.96,91300.0,30.011,30.0182,29.9967,30.0039,91300.0
2009-12-03 14:30:00,41.96,41.97,41.95,41.96,82300.0,30.0039,30.011,29.9967,30.0039,82300.0
2009-12-03 14:35:00,41.96,41.98,41.95,41.97,177700.0,30.0039,30.0182,29.9967,30.011,177700.0
2009-12-03 14:40:00,41.97,41.99,41.95,41.99,400700.0,30.011,30.0253,29.9967,30.0253,400700.0
2009-12-03 14:45:00,41.99,41.99,41.95,41.95,198100.0,30.0253,30.0253,29.9967,29.9967,198100.0
2009-12-03 14:50:00,41.96,41.96,41.88,41.89,1096500.0,30.0039,30.0039,29.9467,29.9538,1096500.0
2009-12-03 14:55:00,41.88,41.88,41.81,41.84,919500.0,29.9467,29.9467,29.8966,29.9181,919500.0
2009-12-03 15:00:00,41.85,41.86,41.83,41.84,375600.0,29.9252,29.9324,29.9109,29.9181,375600.0
2009-12-03 15:05:00,41.84,41.88,41.83,41.87,228000.0,29.9181,29.9467,29.9109,29.9395,228000.0
2009-12-03 15:10:00,41.88,41.88,41.84,41.88,282700.0,29.9467,29.9467,29.9181,29.9467,282700.0
2009-12-03 15:15:00,41.87,41.9,41.86,41.88,310100.0,29.9395,29.961,29.9324,29.9467,310100.0
2009-12-03 15:20:00,41.89,41.89,41.84,41.85,452100.0,29.9538,29.9538,29.9181,29.9252,452100.0
2009-12-03 15:25:00,41.84,41.85,41.78,41.79,1327900.0,29.9181,29.9252,29.8752,29.8823,1327900.0
2009-12-03 15:30:00,41.78,41.82,41.78,41.78,893200.0,29.8752,29.9038,29.8752,29.8752,893200.0
2009-12-03 15:35:00,41.78,41.79,41.72,41.72,564400.0,29.8752,29.8823,29.8323,29.8323,564400.0
2009-12-03 15:40:00,41.72,41.72,41.6,41.63,1848200.0,29.8323,29.8323,29.7465,29.7679,1848200.0
2009-12-03 15:45:00,41.63,41.63,41.5,41.5,2126200.0,29.7679,29.7679,29.675,29.675,2126200.0
2009-12-03 15:50:00,41.51,41.55,41.45,41.55,1908100.0,29.6821,29.7107,29.6392,29.7107,1908100.0
2009-12-03 15:55:00,41.55,41.57,41.39,41.49,5327800.0,29.7107,29.725,29.5963,29.6678,5327800.0
2009-12-04 09:30:00,42.27,42.3,42.19,42.22,1339500.0,30.2255,30.247,30.1683,30.1898,1339500.0
2009-12-04 09:35:00,42.22,42.37,42.21,42.34,2344400.0,30.1898,30.2971,30.1826,30.2756,2344400.0
2009-12-04 09:40:00,42.34,42.47,42.34,42.4,3295200.0,30.2756,30.3686,30.2756,30.3185,3295200.0
2009-12-04 09:45:00,42.41,42.52,42.4,42.51,2656300.0,30.3257,30.4043,30.3185,30.3972,2656300.0
2009-12-04 09:50:00,42.51,42.52,42.41,42.43,979200.0,30.3972,30.4043,30.3257,30.34,979200.0
2009-12-04 09:55:00,42.43,42.46,42.37,42.39,1251000.0,30.34,30.3614,30.2971,30.3114,1251000.0
2009-12-04 10:00:00,42.4,42.43,42.25,42.25,2157200.0,30.3185,30.34,30.2112,30.2112,2157200.0
2009-12-04 10:05:00,42.24,42.31,42.17,42.27,1720300.0,30.2041,30.2542,30.154,30.2255,1720300.0
2009-12-04 10:10:00,42.27,42.29,42.19,42.25,1102300.0,30.2255,30.2399,30.1683,30.2112,1102300.0
2009-12-04 10:15:00,42.25,42.3,42.22,42.24,974400.0,30.2112,30.247,30.1898,30.2041,974400.0
2009-12-04 10:20:00,42.25,42.26,42.19,42.2,676200.0,30.2112,30.2184,30.1683,30.1755,676200.0
2009-12-04 10:25:00,42.19,42.25,42.18,42.2,658800.0,30.1683,30.2112,30.1612,30.1755,658800.0
2009-12-04 10:30:00,42.21,42.22,42.14,42.14,758200.0,30.1826,30.1898,30.1326,30.1326,758200.0
2009-12-04 10:35:00,42.14,42.35,42.13,42.17,1355000.0,30.1326,30.2828,30.1254,30.154,1355000.0
2009-12-04 10:40:00,42.17,42.2,42.11,42.2,1234300.0,30.154,30.1755,30.1111,30.1755,1234300.0
2009-12-04 10:45:00,42.2,42.35,42.16,42.17,595000.0,30.1755,30.2828,30.1469,30.154,595000.0
2009-12-04 10:50:00,42.17,42.18,42.08,42.09,1536100.0,30.154,30.1612,30.0897,30.0968,1536100.0
2009-12-04 10:55:00,42.09,42.1,42.0,42.02,1212500.0,30.0968,30.104,30.0325,30.0468,1212500.0
2009-12-04 11:00:00,42.02,42.02,41.92,42.0,1395400.0,30.0468,30.0468,29.9753,30.0325,1395400.0
2009-12-04 11:05:00,42.0,42.03,41.96,42.02,865300.0,30.0325,30.0539,30.0039,30.0468,865300.0
2009-12-04 11:10:00,42.02,42.08,42.02,42.08,869700.0,30.0468,30.0897,30.0468,30.0897,869700.0
2009-12-04 11:15:00,42.08,42.08,41.96,41.98,1120500.0,30.0897,30.0897,30.0039,30.0182,1120500.0
2009-12-04 11:20:00,41.97,42.01,41.94,41.99,689300.0,30.011,30.0396,29.9896,30.0253,689300.0
2009-12-04 11:25:00,41.99,42.0,41.79,41.79,1439800.0,30.0253,30.0325,29.8823,29.8823,1439800.0
2009-12-04 11:30:00,41.79,41.8,41.69,41.77,2582900.0,29.8823,29.8895,29.8108,29.868,2582900.0
2009-12-04 11:35:00,41.77,41.78,41.64,41.68,1081400.0,29.868,29.8752,29.7751,29.8037,1081400.0
2009-12-04 11:40:00,41.68,41.68,41.48,41.51,2062000.0,29.8037,29.8037,29.6607,29.6821,2062000.0
2009-12-04 11:45:00,41.51,41.8,41.3,41.39,5578200.0,29.6821,29.8895,29.5319,29.5963,5578200.0
2009-12-04 11:50:00,41.39,41.53,41.33,41.52,2134600.0,29.5963,29.6964,29.5534,29.6893,2134600.0
2009-12-04 11:55:00,41.52,41.52,41.46,41.48,2032800.0,29.6893,29.6893,29.6464,29.6607,2032800.0
2009-12-04 12:00:00,41.48,41.5,41.45,41.49,1082500.0,29.6607,29.675,29.6392,29.6678,1082500.0
2009-12-04 12:05:00,41.49,41.59,41.47,41.57,1285600.0,29.6678,29.7393,29.6535,29.725,1285600.0
2009-12-04 12:10:00,41.58,41.64,41.57,41.58,983400.0,29.7322,29.7751,29.725,29.7322,983400.0
2009-12-04 12:15:00,41.58,41.61,41.53,41.54,636000.0,29.7322,29.7536,29.6964,29.7036,636000.0
2009-12-04 12:20:00,41.54,41.56,41.46,41.49,953800.0,29.7036,29.7179,29.6464,29.6678,953800.0
2009-12-04 12:25:00,41.49,41.59,41.48,41.58,1290400.0,29.6678,29.7393,29.6607,29.7322,1290400.0
2009-12-04 12:30:00,41.58,41.72,41.58,41.7,1275900.0,29.7322,29.8323,29.7322,29.818,1275900.0
2009-12-04 12:35:00,41.7,41.77,41.69,41.74,946200.0,29.818,29.868,29.8108,29.8466,946200.0
2009-12-04 12:40:00,41.73,41.77,41.72,41.76,1016600.0,29.8394,29.868,29.8323,29.8609,1016600.0
2009-12-04 12:45:00,41.77,41.82,41.75,41.76,813600.0,29.868,29.9038,29.8537,29.8609,813600.0
2009-12-04 12:50:00,41.76,41.83,41.76,41.8,1146400.0,29.8609,29.9109,29.8609,29.8895,1146400.0
2009-12-04 12:55:00,41.8,41.8,41.76,41.8,453300.0,29.8895,29.8895,29.8609,29.8895,453300.0
2009-12-04 13:00:00,41.79,41.86,41.78,41.86,597100.0,29.8823,29.9324,29.8752,29.9324,597100.0
2009-12-04 13:05:00,41.85,41.85,41.79,41.83,497500.0,29.9252,29.9252,29.8823,29.9109,497500.0
2009-12-04 13:10:00,41.82,41.83,41.75,41.75,2215000.0,29.9038,29.9109,29.8537,29.8537,2215000.0
2009-12-04 13:15:00,41.75,41.81,41.75,41.77,824200.0,29.8537,29.8966,29.8537,29.868,824200.0
2009-12-04 13:20:00,41.78,41.78,41.68,41.68,554200.0,29.8752,29.8752,29.8037,29.8037,554200.0
2009-12-04 13:25:00,41.68,41.72,41.66,41.67,1466600.0,29.8037,29.8323,29.7894,29.7965,1466600.0
2009-12-04 13:30:00,41.67,41.69,41.61,41.68,771600.0,29.7965,29.8108,29.7536,29.8037,771600.0
2009-12-04 13:35:00,41.67,41.68,41.59,41.63,365700.0,29.7965,29.8037,29.7393,29.7679,365700.0
2009-12-04 13:40:00,41.62,41.7,41.62,41.69,662300.0,29.7608,29.818,29.7608,29.8108,662300.0
2009-12-04 13:45:00,41.68,41.69,41.61,41.61,296100.0,29.8037,29.8108,29.7536,29.7536,296100.0
2009-12-04 13:50:00,41.62,41.64,41.49,41.5,1146400.0,29.7608,29.7751,29.6678,29.675,1146400.0
2009-12-04 13:55:00,41.51,41.55,41.46,41.49,532600.0,29.6821,29.7107,29.6464,29.6678,532600.0
2009-12-04 14:00:00,41.48,41.57,41.47,41.57,513400.0,29.6607,29.725,29.6535,29.725,513400.0
2009-12-04 14:05:00,41.58,41.58,41.46,41.47,674600.0,29.7322,29.7322,29.6464,29.6535,674600.0
2009-12-04 14:10:00,41.47,41.57,41.47,41.55,546300.0,29.6535,29.725,29.6535,29.7107,546300.0
2009-12-04 14:15:00,41.55,41.56,41.48,41.5,624300.0,29.7107,29.7179,29.6607,29.675,624300.0
2009-12-04 14:20:00,41.5,41.5,41.43,41.43,705000.0,29.675,29.675,29.6249,29.6249,705000.0
2009-12-04 14:25:00,41.43,41.51,41.41,41.5,622300.0,29.6249,29.6821,29.6106,29.675,622300.0
2009-12-04 14:30:00,41.49,41.65,41.49,41.62,886300.0,29.6678,29.7822,29.6678,29.7608,886300.0
2009-12-04 14:35:00,41.62,41.69,41.62,41.66,379600.0,29.7608,29.8108,29.7608,29.7894,379600.0
2009-12-04 14:40:00,41.66,41.66,41.59,41.6,217400.0,29.7894,29.7894,29.7393,29.7465,217400.0
2009-12-04 14:45:00,41.6,41.64,41.55,41.55,440000.0,29.7465,29.7751,29.7107,29.7107,440000.0
2009-12-04 14:50:00,41.55,41.59,41.52,41.59,347100.0,29.7107,29.7393,29.6893,29.7393,347100.0
2009-12-04 14:55:00,41.58,41.67,41.58,41.66,725900.0,29.7322,29.7965,29.7322,29.7894,725900.0
2009-12-04 15:00:00,41.65,41.7,41.61,41.68,568500.0,29.7822,29.818,29.7536,29.8037,568500.0
2009-12-04 15:05:00,41.67,41.73,41.67,41.7,862300.0,29.7965,29.8394,29.7965,29.818,862300.0
2009-12-04 15:10:00,41.7,41.76,41.7,41.73,463800.0,29.818,29.8609,29.818,29.8394,463800.0
2009-12-04 15:15:00,41.73,41.73,41.69,41.73,379300.0,29.8394,29.8394,29.8108,29.8394,379300.0
2009-12-04 15:20:00,41.74,41.8,41.72,41.79,572900.0,29.8466,29.8895,29.8323,29.8823,572900.0
2009-12-04 15:25:00,41.8,41.85,41.75,41.78,676900.0,29.8895,29.9252,29.8537,29.8752,676900.0
2009-12-04 15:30:00,41.77,41.81,41.75,41.79,624800.0,29.868,29.8966,29.8537,29.8823,624800.0
2009-12-04 15:35:00,41.78,41.8,41.69,41.69,605800.0,29.8752,29.8895,29.8108,29.8108,605800.0
2009-12-04 15:40:00,41.68,41.72,41.61,41.71,1283300.0,29.8037,29.8323,29.7536,29.8251,1283300.0
2009-12-04 15:45:00,41.72,41.81,41.71,41.8,2012300.0,29.8323,29.8966,29.8251,29.8895,2012300.0
2009-12-04 15:50:00,41.8,41.81,41.77,41.8,2253200.0,29.8895,29.8966,29.868,29.8895,2253200.0
2009-12-04 15:55:00,41.8,41.85,41.77,41.84,5397700.0,29.8895,29.9252,29.868,29.9181,5397700.0
2009-12-07 09:30:00,41.57,41.71,41.52,41.7,2143700.0,29.725,29.8251,29.6893,29.818,2143700.0
2009-12-07 09:35:00,41.7,41.78,41.68,41.72,2008000.0,29.818,29.8752,29.8037,29.8323,2008000.0
2009-12-07 09:40:00,41.73,41.75,41.63,41.71,1361100.0,29.8394,29.8537,29.7679,29.8251,1361100.0
2009-12-07 09:45:00,41.71,41.84,41.7,41.84,1353000.0,29.8251,29.9181,29.818,29.9181,1353000.0
2009-12-07 09:50:00,41.84,41.85,41.76,41.81,915900.0,29.9181,29.9252,29.8609,29.8966,915900.0
2009-12-07 09:55:00,41.81,41.83,41.73,41.76,691000.0,29.8966,29.9109,29.8394,29.8609,691000.0
2009-12-07 10:00:00,41.76,41.79,41.58,41.58,2038700.0,29.8609,29.8823,29.7322,29.7322,2038700.0
2009-12-07 10:05:00,41.58,41.66,41.55,41.6,2045100.0,29.7322,29.7894,29.7107,29.7465,2045100.0
2009-12-07 10:10:00,41.6,41.7,41.58,41.68,663800.0,29.7465,29.818,29.7322,29.8037,663800.0
2009-12-07 10:15:00,41.68,41.72,41.62,41.72,585600.0,29.8037,29.8323,29.7608,29.8323,585600.0
2009-12-07 10:20:00,41.71,41.73,41.63,41.67,793400.0,29.8251,29.8394,29.7679,29.7965,793400.0
2009-12-07 10:25:00,41.67,41.73,41.65,41.73,608000.0,29.7965,29.8394,29.7822,29.8394,608000.0
2009-12-07 10:30:00,41.73,41.79,41.72,41.73,885100.0,29.8394,29.8823,29.8323,29.8394,885100.0
2009-12-07 10:35:00,41.73,41.79,41.71,41.71,868700.0,29.8394,29.8823,29.8251,29.8251,868700.0
2009-12-07 10:40:00,41.72,41.73,41.67,41.72,1119200.0,29.8323,29.8394,29.7965,29.8323,1119200.0
2009-12-07 10:45:00,41.72,41.73,41.68,41.68,383400.0,29.8323,29.8394,29.8037,29.8037,383400.0
2009-12-07 10:50:00,41.69,41.75,41.68,41.69,736000.0,29.8108,29.8537,29.8037,29.8108,736000.0
2009-12-07 10:55:00,41.7,41.74,41.69,41.7,1129500.0,29.818,29.8466,29.8108,29.818,1129500.0
2009-12-07 11:00:00,41.7,41.71,41.63,41.64,1727400.0,29.818,29.8251,29.7679,29.7751,1727400.0
2009-12-07 11:05:00,41.63,41.68,41.62,41.67,1117400.0,29.7679,29.8037,29.7608,29.7965,1117400.0
2009-12-07 11:10:00,41.67,41.71,41.65,41.68,1006800.0,29.7965,29.8251,29.7822,29.8037,1006800.0
2009-12-07 11:15:00,41.68,41.71,41.65,41.67,543800.0,29.8037,29.8251,29.7822,29.7965,543800.0
2009-12-07 11:20:00,41.67,41.68,41.63,41.65,396600.0,29.7965,29.8037,29.7679,29.7822,396600.0
2009-12-07 11:25:00,41.64,41.66,41.63,41.64,521500.0,29.7751,29.7894,29.7679,29.7751,521500.0
2009-12-07 11:30:00,41.64,41.7,41.64,41.68,521100.0,29.7751,29.818,29.7751,29.8037,521100.0
2009-12-07 11:35:00,41.68,41.71,41.67,41.7,330800.0,29.8037,29.8251,29.7965,29.818,330800.0
2009-12-07 11:40:00,41.68,41.7,41.67,41.68,372700.0,29.8037,29.818,29.7965,29.8037,372700.0
2009-12-07 11:45:00,41.68,41.73,41.68,41.72,580900.0,29.8037,29.8394,29.8037,29.8323,580900.0
2009-12-07 11:50:00,41.72,41.75,41.71,41.72,500000.0,29.8323,29.8537,29.8251,29.8323,500000.0
2009-12-07 11:55:00,41.72,41.75,41.69,41.72,547000.0,29.8323,29.8537,29.8108,29.8323,547000.0
2009-12-07 12:00:00,41.72,41.72,41.69,41.7,447100.0,29.8323,29.8323,29.8108,29.818,447100.0
2009-12-07 12:05:00,41.7,41.74,41.7,41.73,393600.0,29.818,29.8466,29.818,29.8394,393600.0
2009-12-07 12:10:00,41.72,41.74,41.71,41.72,332800.0,29.8323,29.8466,29.8251,29.8323,332800.0
2009-12-07 12:15:00,41.72,41.72,41.68,41.69,407000.0,29.8323,29.8323,29.8037,29.8108,407000.0
2009-12-07 12:20:00,41.7,41.71,41.66,41.71,441100.0,29.818,29.8251,29.7894,29.8251,441100.0
2009-12-07 12:25:00,41.71,41.71,41.69,41.69,263300.0,29.8251,29.8251,29.8108,29.8108,263300.0
2009-12-07 12:30:00,41.69,41.75,41.68,41.75,655500.0,29.8108,29.8537,29.8037,29.8537,655500.0
2009-12-07 12:35:00,41.75,41.88,41.74,41.81,1852700.0,29.8537,29.9467,29.8466,29.8966,1852700.0
2009-12-07 12:40:00,41.81,41.85,41.79,41.82,523700.0,29.8966,29.9252,29.8823,29.9038,523700.0
2009-12-07 12:45:00,41.81,41.89,41.81,41.88,1016900.0,29.8966,29.9538,29.8966,29.9467,1016900.0
2009-12-07 12:50:00,41.87,41.9,41.84,41.85,598800.0,29.9395,29.961,29.9181,29.9252,598800.0
2009-12-07 12:55:00,41.85,41.88,41.82,41.84,425400.0,29.9252,29.9467,29.9038,29.9181,425400.0
2009-12-07 13:00:00,41.83,41.85,41.82,41.83,316200.0,29.9109,29.9252,29.9038,29.9109,316200.0
2009-12-07 13:05:00,41.84,41.84,41.8,41.81,288300.0,29.9181,29.9181,29.8895,29.8966,288300.0
2009-12-07 13:10:00,41.81,41.86,41.8,41.86,296800.0,29.8966,29.9324,29.8895,29.9324,296800.0
2009-12-07 13:15:00,41.87,41.9,41.83,41.87,1573500.0,29.9395,29.961,29.9109,29.9395,1573500.0
2009-12-07 13:20:00,41.88,41.91,41.86,41.88,506300.0,29.9467,29.9681,29.9324,29.9467,506300.0
2009-12-07 13:25:00,41.88,41.89,41.84,41.87,310800.0,29.9467,29.9538,29.9181,29.9395,310800.0
2009-12-07 13:30:00,41.87,41.87,41.83,41.84,557600.0,29.9395,29.9395,29.9109,29.9181,557600.0
2009-12-07 13:35:00,41.83,41.86,41.83,41.84,498900.0,29.9109,29.9324,29.9109,29.9181,498900.0
2009-12-07 13:40:00,41.83,41.84,41.81,41.82,527100.0,29.9109,29.9181,29.8966,29.9038,527100.0
2009-12-07 13:45:00,41.82,41.85,41.81,41.84,577800.0,29.9038,29.9252,29.8966,29.9181,577800.0
2009-12-07 13:50:00,41.85,41.85,41.8,41.81,411100.0,29.9252,29.9252,29.8895,29.8966,411100.0
2009-12-07 13:55:00,41.8,41.82,41.77,41.8,652900.0,29.8895,29.9038,29.868,29.8895,652900.0
2009-12-07 14:00:00,41.79,41.8,41.76,41.76,350900.0,29.8823,29.8895,29.8609,29.8609,350900.0
2009-12-07 14:05:00,41.76,41.79,41.75,41.77,390900.0,29.8609,29.8823,29.8537,29.868,390900.0
2009-12-07 14:10:00,41.77,41.77,41.74,41.76,205000.0,29.868,29.868,29.8466,29.8609,205000.0
2009-12-07 14:15:00,41.76,41.79,41.74,41.74,487300.0,29.8609,29.8823,29.8466,29.8466,487300.0
2009-12-07 14:20:00,41.74,41.76,41.7,41.71,756700.0,29.8466,29.8609,29.818,29.8251,756700.0
2009-12-07 14:25:00,41.71,41.71,41.69,41.69,524200.0,29.8251,29.8251,29.8108,29.8108,524200.0
2009-12-07 14:30:00,41.68,41.7,41.6,41.62,1026500.0,29.8037,29.818,29.7465,29.7608,1026500.0
2009-12-07 14:35:00,41.62,41.63,41.51,41.54,1811400.0,29.7608,29.7679,29.6821,29.7036,1811400.0
2009-12-07 14:40:00,41.55,41.59,41.51,41.53,1230200.0,29.7107,29.7393,29.6821,29.6964,1230200.0
2009-12-07 14:45:00,41.52,41.54,41.49,41.52,1446600.0,29.6893,29.7036,29.6678,29.6893,1446600.0
2009-12-07 14:50:00,41.51,41.56,41.51,41.56,884600.0,29.6821,29.7179,29.6821,29.7179,884600.0
2009-12-07 14:55:00,41.56,41.61,41.55,41.61,658400.0,29.7179,29.7536,29.7107,29.7536,658400.0
2009-12-07 15:00:00,41.6,41.63,41.55,41.61,1025600.0,29.7465,29.7679,29.7107,29.7536,1025600.0
2009-12-07 15:05:00,41.61,41.62,41.57,41.62,380200.0,29.7536,29.7608,29.725,29.7608,380200.0
2009-12-07 15:10:00,41.62,41.65,41.6,41.63,362800.0,29.7608,29.7822,29.7465,29.7679,362800.0
2009-12-07 15:15:00,41.63,41.65,41.6,41.61,665600.0,29.7679,29.7822,29.7465,29.7536,665600.0
2009-12-07 15:20:00,41.6,41.62,41.56,41.57,462700.0,29.7465,29.7608,29.7179,29.725,462700.0
2009-12-07 15:25:00,41.56,41.56,41.51,41.51,704500.0,29.7179,29.7179,29.6821,29.6821,704500.0
2009-12-07 15:30:00,41.51,41.61,41.51,41.6,922900.0,29.6821,29.7536,29.6821,29.7465,922900.0
2009-12-07 15:35:00,41.6,41.6,41.54,41.54,952400.0,29.7465,29.7465,29.7036,29.7036,952400.0
2009-12-07 15:40:00,41.55,41.62,41.54,41.61,989800.0,29.7107,29.7608,29.7036,29.7536,989800.0
2009-12-07 15:45:00,41.6,41.61,41.53,41.55,1198000.0,29.7465,29.7536,29.6964,29.7107,1198000.0
2009-12-07 15:50:00,41.54,41.55,41.51,41.52,1330300.0,29.7036,29.7107,29.6821,29.6893,1330300.0
2009-12-07 15:55:00,41.52,41.52,41.45,41.48,3296200.0,29.6893,29.6893,29.6392,29.6607,3296200.0
2009-12-08 09:30:00,41.07,41.09,40.96,40.99,2328800.0,29.3675,29.3818,29.2888,29.3103,2328800.0
2009-12-08 09:35:00,40.99,40.99,40.82,40.89,2236900.0,29.3103,29.3103,29.1887,29.2388,2236900.0
2009-12-08 09:40:00,40.89,40.93,40.79,40.8,2313700.0,29.2388,29.2674,29.1673,29.1744,2313700.0
2009-12-08 09:45:00,40.8,40.86,40.73,40.86,1759200.0,29.1744,29.2173,29.1244,29.2173,1759200.0
2009-12-08 09:50:00,40.86,40.87,40.78,40.84,4050100.0,29.2173,29.2245,29.1601,29.203,4050100.0
2009-12-08 09:55:00,40.84,40.88,40.83,40.85,2745100.0,29.203,29.2316,29.1959,29.2102,2745100.0
2009-12-08 10:00:00,40.86,40.87,40.8,40.83,1601300.0,29.2173,29.2245,29.1744,29.1959,1601300.0
2009-12-08 10:05:00,40.83,40.89,40.81,40.82,1352500.0,29.1959,29.2388,29.1816,29.1887,1352500.0
2009-12-08 10:10:00,40.83,40.89,40.81,40.84,2142100.0,29.1959,29.2388,29.1816,29.203,2142100.0
2009-12-08 10:15:00,40.84,40.91,40.83,40.91,1169100.0,29.203,29.2531,29.1959,29.2531,1169100.0
2009-12-08 10:20:00,40.91,40.97,40.9,40.94,1551200.0,29.2531,29.296,29.2459,29.2745,1551200.0
2009-12-08 10:25:00,40.94,40.96,40.91,40.92,973600.0,29.2745,29.2888,29.2531,29.2602,973600.0
2009-12-08 10:30:00,40.92,40.96,40.92,40.92,557500.0,29.2602,29.2888,29.2602,29.2602,557500.0
2009-12-08 10:35:00,40.92,40.95,40.9,40.93,676800.0,29.2602,29.2817,29.2459,29.2674,676800.0
2009-12-08 10:40:00,40.93,40.96,40.91,40.94,405900.0,29.2674,29.2888,29.2531,29.2745,405900.0
2009-12-08 10:45:00,40.93,40.93,40.85,40.86,855100.0,29.2674,29.2674,29.2102,29.2173,855100.0
2009-12-08 10:50:00,40.86,40.87,40.8,40.83,795000.0,29.2173,29.2245,29.1744,29.1959,795000.0
2009-12-08 10:55:00,40.83,40.87,40.73,40.85,1182800.0,29.1959,29.2245,29.1244,29.2102,1182800.0
2009-12-08 11:00:00,40.85,40.92,40.81,40.92,613900.0,29.2102,29.2602,29.1816,29.2602,613900.0
2009-12-08 11:05:00,40.92,40.96,40.91,40.95,1298900.0,29.2602,29.2888,29.2531,29.2817,1298900.0
2009-12-08 11:10:00,40.94,40.97,40.91,40.95,697900.0,29.2745,29.296,29.2531,29.2817,697900.0
2009-12-08 11:15:00,40.95,40.96,40.85,40.86,496700.0,29.2817,29.2888,29.2102,29.2173,496700.0
2009-12-08 11:20:00,40.86,40.92,40.8,40.9,340600.0,29.2173,29.2602,29.1744,29.2459,340600.0
2009-12-08 11:25:00,40.9,40.99,40.89,40.98,577700.0,29.2459,29.3103,29.2388,29.3031,577700.0
2009-12-08 11:30:00,40.98,41.0,40.94,40.95,553600.0,29.3031,29.3174,29.2745,29.2817,553600.0
2009-12-08 11:35:00,40.95,40.97,40.92,40.94,653900.0,29.2817,29.296,29.2602,29.2745,653900.0
2009-12-08 11:40:00,40.95,41.05,40.94,41.01,532700.0,29.2817,29.3532,29.2745,29.3246,532700.0
2009-12-08 11:45:00,41.01,41.05,40.98,41.0,567400.0,29.3246,29.3532,29.3031,29.3174,567400.0
2009-12-08 11:50:00,41.0,41.04,40.97,41.01,905100.0,29.3174,29.346,29.296,29.3246,905100.0
2009-12-08 11:55:00,41.01,41.01,40.92,40.94,520200.0,29.3246,29.3246,29.2602,29.2745,520200.0
2009-12-08 12:00:00,40.94,40.98,40.93,40.98,243700.0,29.2745,29.3031,29.2674,29.3031,243700.0
2009-12-08 12:05:00,40.98,40.99,40.94,40.97,235800.0,29.3031,29.3103,29.2745,29.296,235800.0
2009-12-08 12:10:00,40.96,40.99,40.94,40.94,405400.0,29.2888,29.3103,29.2745,29.2745,405400.0
2009-12-08 12:15:00,40.94,40.95,40.89,40.93,318200.0,29.2745,29.2817,29.2388,29.2674,318200.0
2009-12-08 12:20:00,40.92,40.93,40.88,40.92,255300.0,29.2602,29.2674,29.2316,29.2602,255300.0
2009-12-08 12:25:00,40.92,40.93,40.83,40.85,420100.0,29.2602,29.2674,29.1959,29.2102,420100.0
2009-12-08 12:30:00,40.86,40.87,40.83,40.87,318000.0,29.2173,29.2245,29.1959,29.2245,318000.0
2009-12-08 12:35:00,40.87,40.88,40.83,40.88,690000.0,29.2245,29.2316,29.1959,29.2316,690000.0
2009-12-08 12:40:00,40.88,40.9,40.85,40.88,235100.0,29.2316,29.2459,29.2102,29.2316,235100.0
2009-12-08 12:45:00,40.88,40.91,40.87,40.9,238900.0,29.2316,29.2531,29.2245,29.2459,238900.0
2009-12-08 12:50:00,40.89,40.89,40.83,40.84,210000.0,29.2388,29.2388,29.1959,29.203,210000.0
2009-12-08 12:55:00,40.84,40.95,40.84,40.94,492400.0,29.203,29.2817,29.203,29.2745,492400.0
2009-12-08 13:00:00,40.94,40.98,40.91,40.91,274800.0,29.2745,29.3031,29.2531,29.2531,274800.0
2009-12-08 13:05:00,40.92,40.94,40.89,40.92,403000.0,29.2602,29.2745,29.2388,29.2602,403000.0
2009-12-08 13:10:00,40.92,40.92,40.8,40.83,744600.0,29.2602,29.2602,29.1744,29.1959,744600.0
2009-12-08 13:15:00,40.83,40.85,40.8,40.83,335500.0,29.1959,29.2102,29.1744,29.1959,335500.0
2009-12-08 13:20:00,40.83,40.86,40.76,40.78,496800.0,29.1959,29.2173,29.1458,29.1601,496800.0
2009-12-08 13:25:00,40.78,40.8,40.75,40.76,539300.0,29.1601,29.1744,29.1387,29.1458,539300.0
2009-12-08 13:30:00,40.76,40.83,40.75,40.8,381800.0,29.1458,29.1959,29.1387,29.1744,381800.0
2009-12-08 13:35:00,40.8,40.85,40.79,40.8,234000.0,29.1744,29.2102,29.1673,29.1744,234000.0
2009-12-08 13:40:00,40.79,40.88,40.78,40.79,1229400.0,29.1673,29.2316,29.1601,29.1673,1229400.0
2009-12-08 13:45:00,40.79,40.85,40.78,40.83,456000.0,29.1673,29.2102,29.1601,29.1959,456000.0
2009-12-08 13:50:00,40.83,40.85,40.81,40.82,179900.0,29.1959,29.2102,29.1816,29.1887,179900.0
2009-12-08 13:55:00,40.82,40.82,40.77,40.79,242100.0,29.1887,29.1887,29.153,29.1673,242100.0
2009-12-08 14:00:00,40.8,40.8,40.75,40.76,282900.0,29.1744,29.1744,29.1387,29.1458,282900.0
2009-12-08 14:05:00,40.76,40.84,40.76,40.83,191500.0,29.1458,29.203,29.1458,29.1959,191500.0
2009-12-08 14:10:00,40.83,40.83,40.77,40.83,325500.0,29.1959,29.1959,29.153,29.1959,325500.0
2009-12-08 14:15:00,40.83,40.83,40.76,40.79,275100.0,29.1959,29.1959,29.1458,29.1673,275100.0
2009-12-08 14:20:00,40.78,40.78,40.72,40.76,1066100.0,29.1601,29.1601,29.1172,29.1458,1066100.0
2009-12-08 14:25:00,40.76,40.76,40.7,40.72,547500.0,29.1458,29.1458,29.1029,29.1172,547500.0
2009-12-08 14:30:00,40.72,40.78,40.71,40.75,503200.0,29.1172,29.1601,29.1101,29.1387,503200.0
2009-12-08 14:35:00,40.76,40.94,40.7,40.73,1106900.0,29.1458,29.2745,29.1029,29.1244,1106900.0
2009-12-08 14:40:00,40.73,40.75,40.68,40.71,490800.0,29.1244,29.1387,29.0886,29.1101,490800.0
2009-12-08 14:45:00,40.71,40.74,40.68,40.69,612400.0,29.1101,29.1315,29.0886,29.0958,612400.0
2009-12-08 14:50:00,40.69,40.7,40.6,40.63,1122600.0,29.0958,29.1029,29.0314,29.0529,1122600.0
2009-12-08 14:55:00,40.64,40.65,40.6,40.61,877300.0,29.06,29.0672,29.0314,29.0386,877300.0
2009-12-08 15:00:00,40.62,40.65,40.6,40.64,420400.0,29.0457,29.0672,29.0314,29.06,420400.0
2009-12-08 15:05:00,40.64,40.72,40.63,40.72,635500.0,29.06,29.1172,29.0529,29.1172,635500.0
2009-12-08 15:10:00,40.72,40.75,40.69,40.73,488700.0,29.1172,29.1387,29.0958,29.1244,488700.0
2009-12-08 15:15:00,40.73,40.75,40.71,40.74,706400.0,29.1244,29.1387,29.1101,29.1315,706400.0
2009-12-08 15:20:00,40.74,40.9,40.72,40.76,595600.0,29.1315,29.2459,29.1172,29.1458,595600.0
2009-12-08 15:25:00,40.76,40.81,40.76,40.79,368500.0,29.1458,29.1816,29.1458,29.1673,368500.0
2009-12-08 15:30:00,40.79,40.83,40.77,40.78,556100.0,29.1673,29.1959,29.153,29.1601,556100.0
2009-12-08 15:35:00,40.76,40.77,40.69,40.7,1148800.0,29.1458,29.153,29.0958,29.1029,1148800.0
2009-12-08 15:40:00,40.7,40.79,40.69,40.77,788200.0,29.1029,29.1673,29.0958,29.153,788200.0
2009-12-08 15:45:00,40.77,40.78,40.73,40.76,561900.0,29.153,29.1601,29.1244,29.1458,561900.0
2009-12-08 15:50:00,40.76,40.76,40.66,40.72,1846000.0,29.1458,29.1458,29.0743,29.1172,1846000.0
2009-12-08 15:55:00,40.72,40.75,40.68,40.71,6644900.0,29.1172,29.1387,29.0886,29.1101,6644900.0
2009-12-09 09:30:00,40.77,40.85,40.75,40.81,1712400.0,29.153,29.2102,29.1387,29.1816,1712400.0
2009-12-09 09:35:00,40.81,40.81,40.67,40.69,3433700.0,29.1816,29.1816,29.0815,29.0958,3433700.0
2009-12-09 09:40:00,40.69,40.71,40.6,40.61,3190900.0,29.0958,29.1101,29.0314,29.0386,3190900.0
2009-12-09 09:45:00,40.62,40.68,40.52,40.57,2100200.0,29.0457,29.0886,28.9742,29.0099,2100200.0
2009-12-09 09:50:00,40.56,40.72,40.55,40.71,1374200.0,29.0028,29.1172,28.9956,29.1101,1374200.0
2009-12-09 09:55:00,40.7,40.74,40.68,40.69,1543800.0,29.1029,29.1315,29.0886,29.0958,1543800.0
2009-12-09 10:00:00,40.69,40.78,40.69,40.71,961200.0,29.0958,29.1601,29.0958,29.1101,961200.0
2009-12-09 10:05:00,40.71,40.77,40.69,40.75,510300.0,29.1101,29.153,29.0958,29.1387,510300.0
2009-12-09 10:10:00,40.75,40.77,40.7,40.71,653900.0,29.1387,29.153,29.1029,29.1101,653900.0
2009-12-09 10:15:00,40.71,40.75,40.68,40.69,605800.0,29.1101,29.1387,29.0886,29.0958,605800.0
2009-12-09 10:20:00,40.69,40.7,40.63,40.65,765400.0,29.0958,29.1029,29.0529,29.0672,765400.0
2009-12-09 10:25:00,40.65,40.8,40.64,40.73,896700.0,29.0672,29.1744,29.06,29.1244,896700.0
2009-12-09 10:30:00,40.73,40.77,40.62,40.71,1961800.0,29.1244,29.153,29.0457,29.1101,1961800.0
2009-12-09 10:35:00,40.7,40.78,40.7,40.76,634900.0,29.1029,29.1601,29.1029,29.1458,634900.0
2009-12-09 10:40:00,40.74,40.9,40.74,40.89,863300.0,29.1315,29.2459,29.1315,29.2388,863300.0
2009-12-09 10:45:00,40.88,40.97,40.87,40.95,1342900.0,29.2316,29.296,29.2245,29.2817,1342900.0
2009-12-09 10:50:00,40.95,41.0,40.95,40.97,1266400.0,29.2817,29.3174,29.2817,29.296,1266400.0
2009-12-09 10:55:00,40.97,40.99,40.9,40.92,628800.0,29.296,29.3103,29.2459,29.2602,628800.0
2009-12-09 11:00:00,40.91,40.95,40.9,40.93,478000.0,29.2531,29.2817,29.2459,29.2674,478000.0
2009-12-09 11:05:00,40.94,40.98,40.93,40.93,393100.0,29.2745,29.3031,29.2674,29.2674,393100.0
2009-12-09 11:10:00,40.93,40.95,40.9,40.92,406500.0,29.2674,29.2817,29.2459,29.2602,406500.0
2009-12-09 11:15:00,40.92,40.96,40.91,40.91,430200.0,29.2602,29.2888,29.2531,29.2531,430200.0
2009-12-09 11:20:00,40.91,40.92,40.87,40.89,624900.0,29.2531,29.2602,29.2245,29.2388,624900.0
2009-12-09 11:25:00,40.89,40.9,40.85,40.85,476300.0,29.2388,29.2459,29.2102,29.2102,476300.0
2009-12-09 11:30:00,40.85,40.88,40.83,40.83,275200.0,29.2102,29.2316,29.1959,29.1959,275200.0
2009-12-09 11:35:00,40.84,40.84,40.77,40.78,919700.0,29.203,29.203,29.153,29.1601,919700.0
2009-12-09 11:40:00,40.78,40.82,40.78,40.8,571400.0,29.1601,29.1887,29.1601,29.1744,571400.0
2009-12-09 11:45:00,40.8,40.8,40.76,40.77,627400.0,29.1744,29.1744,29.1458,29.153,627400.0
2009-12-09 11:50:00,40.77,40.81,40.76,40.8,337500.0,29.153,29.1816,29.1458,29.1744,337500.0
2009-12-09 11:55:00,40.8,40.82,40.78,40.79,131100.0,29.1744,29.1887,29.1601,29.1673,131100.0
2009-12-09 12:00:00,40.79,40.8,40.6,40.74,345200.0,29.1673,29.1744,29.0314,29.1315,345200.0
2009-12-09 12:05:00,40.75,40.77,40.72,40.74,252100.0,29.1387,29.153,29.1172,29.1315,252100.0
2009-12-09 12:10:00,40.74,40.77,40.72,40.72,258500.0,29.1315,29.153,29.1172,29.1172,258500.0
2009-12-09 12:15:00,40.71,40.72,40.65,40.66,281400.0,29.1101,29.1172,29.0672,29.0743,281400.0
2009-12-09 12:20:00,40.66,40.66,40.57,40.61,1268600.0,29.0743,29.0743,29.0099,29.0386,1268600.0
2009-12-09 12:25:00,40.61,40.65,40.59,40.64,224300.0,29.0386,29.0672,29.0242,29.06,224300.0
2009-12-09 12:30:00,40.64,40.68,40.63,40.67,253100.0,29.06,29.0886,29.0529,29.0815,253100.0
2009-12-09 12:35:00,40.68,40.71,40.62,40.63,363600.0,29.0886,29.1101,29.0457,29.0529,363600.0
2009-12-09 12:40:00,40.63,40.66,40.59,40.59,150600.0,29.0529,29.0743,29.0242,29.0242,150600.0
2009-12-09 12:45:00,40.59,40.62,40.57,40.61,478100.0,29.0242,29.0457,29.0099,29.0386,478100.0
2009-12-09 12:50:00,40.6,40.62,40.58,40.62,301900.0,29.0314,29.0457,29.0171,29.0457,301900.0
2009-12-09 12:55:00,40.61,40.68,40.61,40.67,283600.0,29.0386,29.0886,29.0386,29.0815,283600.0
2009-12-09 13:00:00,40.66,40.67,40.54,40.58,864100.0,29.0743,29.0815,28.9885,29.0171,864100.0
2009-12-09 13:05:00,40.58,40.61,40.55,40.6,452500.0,29.0171,29.0386,28.9956,29.0314,452500.0
2009-12-09 13:10:00,40.59,40.65,40.58,40.64,196400.0,29.0242,29.0672,29.0171,29.06,196400.0
2009-12-09 13:15:00,40.65,40.66,40.62,40.64,107400.0,29.0672,29.0743,29.0457,29.06,107400.0
2009-12-09 13:20:00,40.63,40.63,40.58,40.59,246800.0,29.0529,29.0529,29.0171,29.0242,246800.0
2009-12-09 13:25:00,40.58,40.61,40.57,40.6,545200.0,29.0171,29.0386,29.0099,29.0314,545200.0
2009-12-09 13:30:00,40.6,40.62,40.54,40.55,458900.0,29.0314,29.0457,28.9885,28.9956,458900.0
2009-12-09 13:35:00,40.55,40.6,40.54,40.57,523400.0,28.9956,29.0314,28.9885,29.0099,523400.0
2009-12-09 13:40:00,40.58,40.59,40.51,40.53,650300.0,29.0171,29.0242,28.967,28.9813,650300.0
2009-12-09 13:45:00,40.53,40.6,40.52,40.55,478900.0,28.9813,29.0314,28.9742,28.9956,478900.0
2009-12-09 13:50:00,40.56,40.61,40.55,40.58,484600.0,29.0028,29.0386,28.9956,29.0171,484600.0
2009-12-09 13:55:00,40.58,40.58,40.51,40.53,604200.0,29.0171,29.0171,28.967,28.9813,604200.0
2009-12-09 14:00:00,40.53,40.59,40.51,40.57,564300.0,28.9813,29.0242,28.967,29.0099,564300.0
2009-12-09 14:05:00,40.57,40.66,40.57,40.65,393000.0,29.0099,29.0743,29.0099,29.0672,393000.0
2009-12-09 14:10:00,40.64,40.67,40.62,40.65,482800.0,29.06,29.0815,29.0457,29.0672,482800.0
2009-12-09 14:15:00,40.65,40.67,40.64,40.65,328500.0,29.0672,29.0815,29.06,29.0672,328500.0
2009-12-09 14:20:00,40.65,40.69,40.65,40.67,307400.0,29.0672,29.0958,29.0672,29.0815,307400.0
2009-12-09 14:25:00,40.66,40.68,40.61,40.61,477200.0,29.0743,29.0886,29.0386,29.0386,477200.0
2009-12-09 14:30:00,40.61,40.68,40.61,40.66,247000.0,29.0386,29.0886,29.0386,29.0743,247000.0
2009-12-09 14:35:00,40.67,40.74,40.66,40.73,357700.0,29.0815,29.1315,29.0743,29.1244,357700.0
2009-12-09 14:40:00,40.73,40.75,40.71,40.75,133700.0,29.1244,29.1387,29.1101,29.1387,133700.0
2009-12-09 14:45:00,40.75,40.76,40.73,40.73,98200.0,29.1387,29.1458,29.1244,29.1244,98200.0
2009-12-09 14:50:00,40.73,40.77,40.73,40.77,257500.0,29.1244,29.153,29.1244,29.153,257500.0
2009-12-09 14:55:00,40.76,40.8,40.76,40.76,438300.0,29.1458,29.1744,29.1458,29.1458,438300.0
2009-12-09 15:00:00,40.77,40.86,40.76,40.83,383900.0,29.153,29.2173,29.1458,29.1959,383900.0
2009-12-09 15:05:00,40.83,40.9,40.83,40.86,990600.0,29.1959,29.2459,29.1959,29.2173,990600.0
2009-12-09 15:10:00,40.86,40.9,40.83,40.9,838400.0,29.2173,29.2459,29.1959,29.2459,838400.0
2009-12-09 15:15:00,40.9,40.94,40.88,40.93,378300.0,29.2459,29.2745,29.2316,29.2674,378300.0
2009-12-09 15:20:00,40.92,40.97,40.9,40.93,517800.0,29.2602,29.296,29.2459,29.2674,517800.0
2009-12-09 15:25:00,40.93,40.93,40.88,40.89,281800.0,29.2674,29.2674,29.2316,29.2388,281800.0
2009-12-09 15:30:00,40.88,40.89,40.85,40.88,311400.0,29.2316,29.2388,29.2102,29.2316,311400.0
2009-12-09 15:35:00,40.89,40.91,40.83,40.84,715200.0,29.2388,29.2531,29.1959,29.203,715200.0
2009-12-09 15:40:00,40.85,40.91,40.83,40.91,939700.0,29.2102,29.2531,29.1959,29.2531,939700.0
2009-12-09 15:45:00,40.9,40.97,40.9,40.94,1162200.0,29.2459,29.296,29.2459,29.2745,1162200.0
2009-12-09 15:50:00,40.95,40.96,40.89,40.95,977400.0,29.2817,29.2888,29.2388,29.2817,977400.0
2009-12-09 15:55:00,40.95,40.98,40.93,40.96,2303200.0,29.2817,29.3031,29.2674,29.2888,2303200.0
2009-12-10 09:30:00,41.17,41.28,41.13,41.26,1663100.0,29.439,29.5176,29.4104,29.5033,1663100.0
2009-12-10 09:35:00,41.26,41.35,41.23,41.29,1720400.0,29.5033,29.5677,29.4819,29.5248,1720400.0
2009-12-10 09:40:00,41.3,41.34,41.27,41.29,1164400.0,29.5319,29.5605,29.5105,29.5248,1164400.0
2009-12-10 09:45:00,41.3,41.34,41.27,41.28,1275000.0,29.5319,29.5605,29.5105,29.5176,1275000.0
2009-12-10 09:50:00,41.29,41.29,41.15,41.15,673000.0,29.5248,29.5248,29.4247,29.4247,673000.0
2009-12-10 09:55:00,41.16,41.19,41.14,41.15,385800.0,29.4318,29.4533,29.4175,29.4247,385800.0
2009-12-10 10:00:00,41.14,41.18,41.09,41.1,396700.0,29.4175,29.4461,29.3818,29.3889,396700.0
2009-12-10 10:05:00,41.1,41.25,41.06,41.1,407300.0,29.3889,29.4962,29.3603,29.3889,407300.0
2009-12-10 10:10:00,41.1,41.12,41.01,41.02,681700.0,29.3889,29.4032,29.3246,29.3317,681700.0
2009-12-10 10:15:00,41.03,41.05,40.98,40.99,626500.0,29.3389,29.3532,29.3031,29.3103,626500.0
2009-12-10 10:20:00,40.98,41.04,40.95,41.04,479500.0,29.3031,29.346,29.2817,29.346,479500.0
2009-12-10 10:25:00,41.03,41.12,41.0,41.08,751100.0,29.3389,29.4032,29.3174,29.3746,751100.0
2009-12-10 10:30:00,41.09,41.14,41.07,41.1,510500.0,29.3818,29.4175,29.3675,29.3889,510500.0
2009-12-10 10:35:00,41.11,41.14,41.1,41.12,861900.0,29.3961,29.4175,29.3889,29.4032,861900.0
2009-12-10 10:40:00,41.12,41.18,41.09,41.1,285600.0,29.4032,29.4461,29.3818,29.3889,285600.0
2009-12-10 10:45:00,41.11,41.16,41.09,41.13,235000.0,29.3961,29.4318,29.3818,29.4104,235000.0
2009-12-10 10:50:00,41.13,41.15,41.08,41.1,496200.0,29.4104,29.4247,29.3746,29.3889,496200.0
2009-12-10 10:55:00,41.1,41.14,41.08,41.12,162700.0,29.3889,29.4175,29.3746,29.4032,162700.0
2009-12-10 11:00:00,41.12,41.3,41.08,41.12,378600.0,29.4032,29.5319,29.3746,29.4032,378600.0
2009-12-10 11:05:00,41.12,41.12,41.05,41.07,609100.0,29.4032,29.4032,29.3532,29.3675,609100.0
2009-12-10 11:10:00,41.07,41.1,41.04,41.1,615300.0,29.3675,29.3889,29.346,29.3889,615300.0
2009-12-10 11:15:00,41.1,41.21,41.08,41.19,867400.0,29.3889,29.4676,29.3746,29.4533,867400.0
2009-12-10 11:20:00,41.18,41.19,41.12,41.14,282300.0,29.4461,29.4533,29.4032,29.4175,282300.0
2009-12-10 11:25:00,41.14,41.16,41.09,41.11,501100.0,29.4175,29.4318,29.3818,29.3961,501100.0
2009-12-10 11:30:00,41.11,41.16,41.09,41.12,175400.0,29.3961,29.4318,29.3818,29.4032,175400.0
2009-12-10 11:35:00,41.12,41.14,41.1,41.13,310300.0,29.4032,29.4175,29.3889,29.4104,310300.0
2009-12-10 11:40:00,41.12,41.13,41.06,41.07,672900.0,29.4032,29.4104,29.3603,29.3675,672900.0
2009-12-10 11:45:00,41.08,41.08,41.05,41.07,346900.0,29.3746,29.3746,29.3532,29.3675,346900.0
2009-12-10 11:50:00,41.07,41.09,41.03,41.09,527400.0,29.3675,29.3818,29.3389,29.3818,527400.0
2009-12-10 11:55:00,41.09,41.11,41.07,41.09,115000.0,29.3818,29.3961,29.3675,29.3818,115000.0
2009-12-10 12:00:00,41.08,41.12,41.08,41.11,130900.0,29.3746,29.4032,29.3746,29.3961,130900.0
2009-12-10 12:05:00,41.12,41.16,41.08,41.09,338000.0,29.4032,29.4318,29.3746,29.3818,338000.0
2009-12-10 12:10:00,41.09,41.09,41.06,41.07,101900.0,29.3818,29.3818,29.3603,29.3675,101900.0
2009-12-10 12:15:00,41.07,41.07,41.03,41.05,286800.0,29.3675,29.3675,29.3389,29.3532,286800.0
2009-12-10 12:20:00,41.05,41.05,41.01,41.02,244400.0,29.3532,29.3532,29.3246,29.3317,244400.0
2009-12-10 12:25:00,41.02,41.03,41.0,41.0,408000.0,29.3317,29.3389,29.3174,29.3174,408000.0
2009-12-10 12:30:00,41.01,41.01,40.96,40.96,810000.0,29.3246,29.3246,29.2888,29.2888,810000.0
2009-12-10 12:35:00,40.97,40.97,40.94,40.96,403800.0,29.296,29.296,29.2745,29.2888,403800.0
2009-12-10 12:40:00,40.96,40.98,40.94,40.97,140300.0,29.2888,29.3031,29.2745,29.296,140300.0
2009-12-10 12:45:00,40.97,41.03,40.96,41.02,193100.0,29.296,29.3389,29.2888,29.3317,193100.0
2009-12-10 12:50:00,41.03,41.03,41.01,41.02,79300.0,29.3389,29.3389,29.3246,29.3317,79300.0
2009-12-10 12:55:00,41.03,41.04,41.01,41.04,37000.0,29.3389,29.346,29.3246,29.346,37000.0
2009-12-10 13:00:00,41.03,41.03,40.96,40.98,323500.0,29.3389,29.3389,29.2888,29.3031,323500.0
2009-12-10 13:05:00,40.99,41.03,40.97,40.97,191900.0,29.3103,29.3389,29.296,29.296,191900.0
2009-12-10 13:10:00,40.97,40.97,40.92,40.94,413600.0,29.296,29.296,29.2602,29.2745,413600.0
2009-12-10 13:15:00,40.94,40.98,40.92,40.94,643600.0,29.2745,29.3031,29.2602,29.2745,643600.0
2009-12-10 13:20:00,40.95,41.0,40.93,40.98,670200.0,29.2817,29.3174,29.2674,29.3031,670200.0
2009-12-10 13:25:00,40.99,41.0,40.98,41.0,378900.0,29.3103,29.3174,29.3031,29.3174,378900.0
2009-12-10 13:30:00,41.0,41.02,40.99,41.02,255800.0,29.3174,29.3317,29.3103,29.3317,255800.0
2009-12-10 13:35:00,41.02,41.06,41.01,41.06,170900.0,29.3317,29.3603,29.3246,29.3603,170900.0
2009-12-10 13:40:00,41.06,41.07,41.01,41.05,242300.0,29.3603,29.3675,29.3246,29.3532,242300.0
2009-12-10 13:45:00,41.06,41.06,41.0,41.05,178600.0,29.3603,29.3603,29.3174,29.3532,178600.0
2009-12-10 13:50:00,41.05,41.06,41.02,41.03,190900.0,29.3532,29.3603,29.3317,29.3389,190900.0
2009-12-10 13:55:00,41.04,41.09,41.02,41.09,171000.0,29.346,29.3818,29.3317,29.3818,171000.0
2009-12-10 14:00:00,41.08,41.1,41.07,41.1,431800.0,29.3746,29.3889,29.3675,29.3889,431800.0
2009-12-10 14:05:00,41.1,41.14,41.09,41.13,340400.0,29.3889,29.4175,29.3818,29.4104,340400.0
2009-12-10 14:10:00,41.13,41.16,41.12,41.15,215200.0,29.4104,29.4318,29.4032,29.4247,215200.0
2009-12-10 14:15:00,41.16,41.19,41.15,41.19,129700.0,29.4318,29.4533,29.4247,29.4533,129700.0
2009-12-10 14:20:00,41.19,41.2,41.17,41.18,172500.0,29.4533,29.4604,29.439,29.4461,172500.0
2009-12-10 14:25:00,41.18,41.2,41.17,41.19,270400.0,29.4461,29.4604,29.439,29.4533,270400.0
2009-12-10 14:30:00,41.19,41.25,41.18,41.22,1659900.0,29.4533,29.4962,29.4461,29.4747,1659900.0
2009-12-10 14:35:00,41.22,41.22,41.18,41.19,153200.0,29.4747,29.4747,29.4461,29.4533,153200.0
2009-12-10 14:40:00,41.18,41.19,41.14,41.17,257100.0,29.4461,29.4533,29.4175,29.439,257100.0
2009-12-10 14:45:00,41.17,41.2,41.17,41.18,87600.0,29.439,29.4604,29.439,29.4461,87600.0
2009-12-10 14:50:00,41.18,41.18,41.16,41.16,112400.0,29.4461,29.4461,29.4318,29.4318,112400.0
2009-12-10 14:55:00,41.16,41.17,41.15,41.16,74400.0,29.4318,29.439,29.4247,29.4318,74400.0
2009-12-10 15:00:00,41.15,41.17,41.12,41.12,226300.0,29.4247,29.439,29.4032,29.4032,226300.0
2009-12-10 15:05:00,41.12,41.16,41.11,41.12,205500.0,29.4032,29.4318,29.3961,29.4032,205500.0
2009-12-10 15:10:00,41.13,41.17,41.12,41.14,134100.0,29.4104,29.439,29.4032,29.4175,134100.0
2009-12-10 15:15:00,41.14,41.16,41.13,41.15,140800.0,29.4175,29.4318,29.4104,29.4247,140800.0
2009-12-10 15:20:00,41.15,41.15,41.1,41.12,257700.0,29.4247,29.4247,29.3889,29.4032,257700.0
2009-12-10 15:25:00,41.11,41.12,41.04,41.09,754900.0,29.3961,29.4032,29.346,29.3818,754900.0
2009-12-10 15:30:00,41.08,41.11,41.06,41.09,259100.0,29.3746,29.3961,29.3603,29.3818,259100.0
2009-12-10 15:35:00,41.09,41.15,41.07,41.15,471900.0,29.3818,29.4247,29.3675,29.4247,471900.0
2009-12-10 15:40:00,41.15,41.15,41.13,41.13,156000.0,29.4247,29.4247,29.4104,29.4104,156000.0
2009-12-10 15:45:00,41.14,41.16,41.12,41.16,289300.0,29.4175,29.4318,29.4032,29.4318,289300.0
2009-12-10 15:50:00,41.15,41.16,41.11,41.11,762100.0,29.4247,29.4318,29.3961,29.3961,762100.0
2009-12-10 15:55:00,41.11,41.22,41.11,41.2,4281200.0,29.3961,29.4747,29.3961,29.4604,4281200.0
2009-12-11 09:30:00,41.4,41.44,41.31,41.32,1476900.0,29.6034,29.632,29.5391,29.5462,1476900.0
2009-12-11 09:35:00,41.33,41.36,41.28,41.33,1520200.0,29.5534,29.5748,29.5176,29.5534,1520200.0
2009-12-11 09:40:00,41.33,41.38,41.31,41.32,1040900.0,29.5534,29.5891,29.5391,29.5462,1040900.0
2009-12-11 09:45:00,41.32,41.35,41.27,41.27,1210800.0,29.5462,29.5677,29.5105,29.5105,1210800.0
2009-12-11 09:50:00,41.28,41.39,41.21,41.39,1702100.0,29.5176,29.5963,29.4676,29.5963,1702100.0
2009-12-11 09:55:00,41.32,41.4,41.28,41.37,1900700.0,29.5462,29.6034,29.5176,29.582,1900700.0
2009-12-11 10:00:00,41.38,41.39,41.32,41.33,622000.0,29.5891,29.5963,29.5462,29.5534,622000.0
2009-12-11 10:05:00,41.33,41.35,41.27,41.31,477300.0,29.5534,29.5677,29.5105,29.5391,477300.0
2009-12-11 10:10:00,41.3,41.35,41.29,41.34,850300.0,29.5319,29.5677,29.5248,29.5605,850300.0
2009-12-11 10:15:00,41.34,41.34,41.24,41.3,597700.0,29.5605,29.5605,29.489,29.5319,597700.0
2009-12-11 10:20:00,41.3,41.31,41.25,41.31,619100.0,29.5319,29.5391,29.4962,29.5391,619100.0
2009-12-11 10:25:00,41.3,41.34,41.29,41.32,1451100.0,29.5319,29.5605,29.5248,29.5462,1451100.0
2009-12-11 10:30:00,41.33,41.37,41.3,41.35,616300.0,29.5534,29.582,29.5319,29.5677,616300.0
2009-12-11 10:35:00,41.36,41.38,41.33,41.36,1118700.0,29.5748,29.5891,29.5534,29.5748,1118700.0
2009-12-11 10:40:00,41.36,41.37,41.31,41.33,851200.0,29.5748,29.582,29.5391,29.5534,851200.0
2009-12-11 10:45:00,41.34,41.36,41.31,41.32,370200.0,29.5605,29.5748,29.5391,29.5462,370200.0
2009-12-11 10:50:00,41.32,41.34,41.3,41.33,846000.0,29.5462,29.5605,29.5319,29.5534,846000.0
2009-12-11 10:55:00,41.33,41.38,41.32,41.36,560000.0,29.5534,29.5891,29.5462,29.5748,560000.0
2009-12-11 11:00:00,41.35,41.36,41.31,41.33,425100.0,29.5677,29.5748,29.5391,29.5534,425100.0
2009-12-11 11:05:00,41.31,41.33,41.26,41.28,1110100.0,29.5391,29.5534,29.5033,29.5176,1110100.0
2009-12-11 11:10:00,41.28,41.29,41.24,41.25,299000.0,29.5176,29.5248,29.489,29.4962,299000.0
2009-12-11 11:15:00,41.25,41.29,41.22,41.22,520100.0,29.4962,29.5248,29.4747,29.4747,520100.0
2009-12-11 11:20:00,41.23,41.23,41.14,41.15,546100.0,29.4819,29.4819,29.4175,29.4247,546100.0
2009-12-11 11:25:00,41.15,41.17,41.11,41.16,631900.0,29.4247,29.439,29.3961,29.4318,631900.0
2009-12-11 11:30:00,41.15,41.17,41.12,41.16,335300.0,29.4247,29.439,29.4032,29.4318,335300.0
2009-12-11 11:35:00,41.16,41.19,41.13,41.17,269300.0,29.4318,29.4533,29.4104,29.439,269300.0
2009-12-11 11:40:00,41.17,41.19,41.13,41.16,327600.0,29.439,29.4533,29.4104,29.4318,327600.0
2009-12-11 11:45:00,41.16,41.16,41.09,41.11,610800.0,29.4318,29.4318,29.3818,29.3961,610800.0
2009-12-11 11:50:00,41.1,41.16,41.09,41.15,311200.0,29.3889,29.4318,29.3818,29.4247,311200.0
2009-12-11 11:55:00,41.15,41.18,41.13,41.17,257900.0,29.4247,29.4461,29.4104,29.439,257900.0
2009-12-11 12:00:00,41.17,41.21,41.16,41.21,147700.0,29.439,29.4676,29.4318,29.4676,147700.0
2009-12-11 12:05:00,41.2,41.26,41.2,41.26,270500.0,29.4604,29.5033,29.4604,29.5033,270500.0
2009-12-11 12:10:00,41.26,41.27,41.24,41.24,262700.0,29.5033,29.5105,29.489,29.489,262700.0
2009-12-11 12:15:00,41.24,41.26,41.24,41.26,82900.0,29.489,29.5033,29.489,29.5033,82900.0
2009-12-11 12:20:00,41.25,41.26,41.24,41.24,102800.0,29.4962,29.5033,29.489,29.489,102800.0
2009-12-11 12:25:00,41.24,41.26,41.23,41.23,77300.0,29.489,29.5033,29.4819,29.4819,77300.0
2009-12-11 12:30:00,41.24,41.25,41.21,41.25,174400.0,29.489,29.4962,29.4676,29.4962,174400.0
2009-12-11 12:35:00,41.25,41.26,41.24,41.26,58900.0,29.4962,29.5033,29.489,29.5033,58900.0
2009-12-11 12:40:00,41.26,41.27,41.24,41.27,437900.0,29.5033,29.5105,29.489,29.5105,437900.0
2009-12-11 12:45:00,41.27,41.27,41.24,41.27,141600.0,29.5105,29.5105,29.489,29.5105,141600.0
2009-12-11 12:50:00,41.27,41.32,41.26,41.32,144800.0,29.5105,29.5462,29.5033,29.5462,144800.0
2009-12-11 12:55:00,41.32,41.32,41.3,41.31,130800.0,29.5462,29.5462,29.5319,29.5391,130800.0
2009-12-11 13:00:00,41.31,41.33,41.25,41.3,575400.0,29.5391,29.5534,29.4962,29.5319,575400.0
2009-12-11 13:05:00,41.29,41.31,41.28,41.3,241700.0,29.5248,29.5391,29.5176,29.5319,241700.0
2009-12-11 13:10:00,41.3,41.3,41.13,41.3,92800.0,29.5319,29.5319,29.4104,29.5319,92800.0
2009-12-11 13:15:00,41.3,41.31,41.29,41.29,82500.0,29.5319,29.5391,29.5248,29.5248,82500.0
2009-12-11 13:20:00,41.29,41.31,41.28,41.3,72200.0,29.5248,29.5391,29.5176,29.5319,72200.0
2009-12-11 13:25:00,41.3,41.3,41.27,41.28,91300.0,29.5319,29.5319,29.5105,29.5176,91300.0
2009-12-11 13:30:00,41.28,41.3,41.28,41.28,191500.0,29.5176,29.5319,29.5176,29.5176,191500.0
2009-12-11 13:35:00,41.28,41.32,41.28,41.32,98900.0,29.5176,29.5462,29.5176,29.5462,98900.0
2009-12-11 13:40:00,41.31,41.32,41.27,41.27,177700.0,29.5391,29.5462,29.5105,29.5105,177700.0
2009-12-11 13:45:00,41.28,41.29,41.26,41.27,226300.0,29.5176,29.5248,29.5033,29.5105,226300.0
2009-12-11 13:50:00,41.28,41.29,41.26,41.27,92700.0,29.5176,29.5248,29.5033,29.5105,92700.0
2009-12-11 13:55:00,41.28,41.3,41.26,41.29,272000.0,29.5176,29.5319,29.5033,29.5248,272000.0
2009-12-11 14:00:00,41.29,41.32,41.28,41.32,232600.0,29.5248,29.5462,29.5176,29.5462,232600.0
2009-12-11 14:05:00,41.32,41.35,41.31,41.33,196300.0,29.5462,29.5677,29.5391,29.5534,196300.0
2009-12-11 14:10:00,41.34,41.34,41.31,41.31,222900.0,29.5605,29.5605,29.5391,29.5391,222900.0
2009-12-11 14:15:00,41.31,41.32,41.28,41.29,212200.0,29.5391,29.5462,29.5176,29.5248,212200.0
2009-12-11 14:20:00,41.29,41.29,41.26,41.29,365400.0,29.5248,29.5248,29.5033,29.5248,365400.0
2009-12-11 14:25:00,41.29,41.29,41.28,41.29,103300.0,29.5248,29.5248,29.5176,29.5248,103300.0
2009-12-11 14:30:00,41.28,41.3,41.27,41.29,238800.0,29.5176,29.5319,29.5105,29.5248,238800.0
2009-12-11 14:35:00,41.29,41.29,41.25,41.26,155700.0,29.5248,29.5248,29.4962,29.5033,155700.0
2009-12-11 14:40:00,41.26,41.28,41.24,41.28,291800.0,29.5033,29.5176,29.489,29.5176,291800.0
2009-12-11 14:45:00,41.27,41.29,41.25,41.26,277000.0,29.5105,29.5248,29.4962,29.5033,277000.0
2009-12-11 14:50:00,41.26,41.29,41.26,41.28,235800.0,29.5033,29.5248,29.5033,29.5176,235800.0
2009-12-11 14:55:00,41.29,41.29,41.25,41.25,350500.0,29.5248,29.5248,29.4962,29.4962,350500.0
2009-12-11 15:00:00,41.25,41.27,41.23,41.26,177800.0,29.4962,29.5105,29.4819,29.5033,177800.0
2009-12-11 15:05:00,41.27,41.28,41.26,41.28,177900.0,29.5105,29.5176,29.5033,29.5176,177900.0
2009-12-11 15:10:00,41.28,41.29,41.26,41.29,340900.0,29.5176,29.5248,29.5033,29.5248,340900.0
2009-12-11 15:15:00,41.29,41.3,41.26,41.29,427400.0,29.5248,29.5319,29.5033,29.5248,427400.0
2009-12-11 15:20:00,41.29,41.31,41.27,41.29,421200.0,29.5248,29.5391,29.5105,29.5248,421200.0
2009-12-11 15:25:00,41.3,41.35,41.29,41.35,608800.0,29.5319,29.5677,29.5248,29.5677,608800.0
2009-12-11 15:30:00,41.35,41.36,41.31,41.34,625400.0,29.5677,29.5748,29.5391,29.5605,625400.0
2009-12-11 15:35:00,41.34,41.35,41.33,41.33,288200.0,29.5605,29.5677,29.5534,29.5534,288200.0
2009-12-11 15:40:00,41.33,41.33,41.28,41.3,758000.0,29.5534,29.5534,29.5176,29.5319,758000.0
2009-12-11 15:45:00,41.3,41.32,41.26,41.29,722500.0,29.5319,29.5462,29.5033,29.5248,722500.0
2009-12-11 15:50:00,41.29,41.3,41.26,41.29,717600.0,29.5248,29.5319,29.5033,29.5248,717600.0
2009-12-11 15:55:00,41.3,41.36,41.29,41.35,1946300.0,29.5319,29.5748,29.5248,29.5677,1946300.0
2009-12-14 09:30:00,41.55,41.61,41.52,41.54,1481200.0,29.7107,29.7536,29.6893,29.7036,1481200.0
2009-12-14 09:35:00,41.54,41.57,41.52,41.52,1309900.0,29.7036,29.725,29.6893,29.6893,1309900.0
2009-12-14 09:40:00,41.52,41.52,41.45,41.45,886900.0,29.6893,29.6893,29.6392,29.6392,886900.0
2009-12-14 09:45:00,41.45,41.52,41.43,41.49,852400.0,29.6392,29.6893,29.6249,29.6678,852400.0
2009-12-14 09:50:00,41.48,41.54,41.46,41.52,582200.0,29.6607,29.7036,29.6464,29.6893,582200.0
2009-12-14 09:55:00,41.52,41.54,41.48,41.51,461400.0,29.6893,29.7036,29.6607,29.6821,461400.0
2009-12-14 10:00:00,41.51,41.54,41.47,41.47,1429700.0,29.6821,29.7036,29.6535,29.6535,1429700.0
2009-12-14 10:05:00,41.47,41.48,41.41,41.45,949300.0,29.6535,29.6607,29.6106,29.6392,949300.0
2009-12-14 10:10:00,41.45,41.51,41.45,41.49,827900.0,29.6392,29.6821,29.6392,29.6678,827900.0
2009-12-14 10:15:00,41.49,41.5,41.41,41.42,919100.0,29.6678,29.675,29.6106,29.6177,919100.0
2009-12-14 10:20:00,41.41,41.42,41.38,41.4,863800.0,29.6106,29.6177,29.5891,29.6034,863800.0
2009-12-14 10:25:00,41.41,41.47,41.4,41.46,327700.0,29.6106,29.6535,29.6034,29.6464,327700.0
2009-12-14 10:30:00,41.45,41.5,41.42,41.5,1160000.0,29.6392,29.675,29.6177,29.675,1160000.0
2009-12-14 10:35:00,41.45,41.47,41.4,41.42,529500.0,29.6392,29.6535,29.6034,29.6177,529500.0
2009-12-14 10:40:00,41.42,41.43,41.4,41.42,255900.0,29.6177,29.6249,29.6034,29.6177,255900.0
2009-12-14 10:45:00,41.42,41.45,41.4,41.45,228600.0,29.6177,29.6392,29.6034,29.6392,228600.0
2009-12-14 10:50:00,41.45,41.51,41.44,41.5,313100.0,29.6392,29.6821,29.632,29.675,313100.0
2009-12-14 10:55:00,41.51,41.52,41.45,41.46,483300.0,29.6821,29.6893,29.6392,29.6464,483300.0
2009-12-14 11:00:00,41.46,41.49,41.45,41.45,169500.0,29.6464,29.6678,29.6392,29.6392,169500.0
2009-12-14 11:05:00,41.45,41.46,41.42,41.45,153600.0,29.6392,29.6464,29.6177,29.6392,153600.0
2009-12-14 11:10:00,41.45,41.46,41.44,41.45,264300.0,29.6392,29.6464,29.632,29.6392,264300.0
2009-12-14 11:15:00,41.45,41.49,41.45,41.46,178700.0,29.6392,29.6678,29.6392,29.6464,178700.0
2009-12-14 11:20:00,41.45,41.53,41.45,41.53,413200.0,29.6392,29.6964,29.6392,29.6964,413200.0
2009-12-14 11:25:00,41.53,41.56,41.5,41.53,956400.0,29.6964,29.7179,29.675,29.6964,956400.0
2009-12-14 11:30:00,41.54,41.55,41.53,41.53,186100.0,29.7036,29.7107,29.6964,29.6964,186100.0
2009-12-14 11:35:00,41.54,41.57,41.53,41.57,196200.0,29.7036,29.725,29.6964,29.725,196200.0
2009-12-14 11:40:00,41.57,41.58,41.55,41.56,260900.0,29.725,29.7322,29.7107,29.7179,260900.0
2009-12-14 11:45:00,41.57,41.59,41.56,41.56,340500.0,29.725,29.7393,29.7179,29.7179,340500.0
2009-12-14 11:50:00,41.56,41.56,41.5,41.54,271600.0,29.7179,29.7179,29.675,29.7036,271600.0
2009-12-14 11:55:00,41.54,41.56,41.53,41.54,296200.0,29.7036,29.7179,29.6964,29.7036,296200.0
2009-12-14 12:00:00,41.55,41.56,41.54,41.55,204800.0,29.7107,29.7179,29.7036,29.7107,204800.0
2009-12-14 12:05:00,41.55,41.56,41.54,41.56,69400.0,29.7107,29.7179,29.7036,29.7179,69400.0
2009-12-14 12:10:00,41.56,41.58,41.56,41.58,292000.0,29.7179,29.7322,29.7179,29.7322,292000.0
2009-12-14 12:15:00,41.57,41.59,41.57,41.58,115000.0,29.725,29.7393,29.725,29.7322,115000.0
2009-12-14 12:20:00,41.58,41.58,41.56,41.57,188100.0,29.7322,29.7322,29.7179,29.725,188100.0
2009-12-14 12:25:00,41.57,41.6,41.56,41.59,387300.0,29.725,29.7465,29.7179,29.7393,387300.0
2009-12-14 12:30:00,41.58,41.6,41.58,41.59,139000.0,29.7322,29.7465,29.7322,29.7393,139000.0
2009-12-14 12:35:00,41.6,41.62,41.59,41.61,303000.0,29.7465,29.7608,29.7393,29.7536,303000.0
2009-12-14 12:40:00,41.62,41.69,41.61,41.69,421100.0,29.7608,29.8108,29.7536,29.8108,421100.0
2009-12-14 12:45:00,41.69,41.7,41.65,41.65,655500.0,29.8108,29.818,29.7822,29.7822,655500.0
2009-12-14 12:50:00,41.65,41.66,41.63,41.66,267900.0,29.7822,29.7894,29.7679,29.7894,267900.0
2009-12-14 12:55:00,41.66,41.67,41.65,41.66,94400.0,29.7894,29.7965,29.7822,29.7894,94400.0
2009-12-14 13:00:00,41.65,41.66,41.64,41.65,202400.0,29.7822,29.7894,29.7751,29.7822,202400.0
2009-12-14 13:05:00,41.64,41.66,41.59,41.59,484300.0,29.7751,29.7894,29.7393,29.7393,484300.0
2009-12-14 13:10:00,41.59,41.6,41.57,41.58,594900.0,29.7393,29.7465,29.725,29.7322,594900.0
2009-12-14 13:15:00,41.58,41.61,41.57,41.6,264800.0,29.7322,29.7536,29.725,29.7465,264800.0
2009-12-14 13:20:00,41.59,41.62,41.59,41.62,353700.0,29.7393,29.7608,29.7393,29.7608,353700.0
2009-12-14 13:25:00,41.62,41.65,41.59,41.59,540900.0,29.7608,29.7822,29.7393,29.7393,540900.0
2009-12-14 13:30:00,41.6,41.67,41.58,41.65,770200.0,29.7465,29.7965,29.7322,29.7822,770200.0
2009-12-14 13:35:00,41.66,41.67,41.62,41.64,550100.0,29.7894,29.7965,29.7608,29.7751,550100.0
2009-12-14 13:40:00,41.65,41.66,41.61,41.63,741200.0,29.7822,29.7894,29.7536,29.7679,741200.0
2009-12-14 13:45:00,41.64,41.67,41.61,41.65,1416800.0,29.7751,29.7965,29.7536,29.7822,1416800.0
2009-12-14 13:50:00,41.65,41.7,41.65,41.69,774200.0,29.7822,29.818,29.7822,29.8108,774200.0
2009-12-14 13:55:00,41.7,41.7,41.68,41.69,689700.0,29.818,29.818,29.8037,29.8108,689700.0
2009-12-14 14:00:00,41.69,41.69,41.67,41.67,245200.0,29.8108,29.8108,29.7965,29.7965,245200.0
2009-12-14 14:05:00,41.68,41.68,41.65,41.67,403100.0,29.8037,29.8037,29.7822,29.7965,403100.0
2009-12-14 14:10:00,41.67,41.7,41.66,41.67,498100.0,29.7965,29.818,29.7894,29.7965,498100.0
2009-12-14 14:15:00,41.68,41.7,41.67,41.69,988700.0,29.8037,29.818,29.7965,29.8108,988700.0
2009-12-14 14:20:00,41.69,41.7,41.68,41.69,328400.0,29.8108,29.818,29.8037,29.8108,328400.0
2009-12-14 14:25:00,41.69,41.69,41.61,41.62,525300.0,29.8108,29.8108,29.7536,29.7608,525300.0
2009-12-14 14:30:00,41.62,41.65,41.61,41.64,352700.0,29.7608,29.7822,29.7536,29.7751,352700.0
2009-12-14 14:35:00,41.64,41.66,41.63,41.64,295000.0,29.7751,29.7894,29.7679,29.7751,295000.0
2009-12-14 14:40:00,41.65,41.68,41.62,41.63,474700.0,29.7822,29.8037,29.7608,29.7679,474700.0
2009-12-14 14:45:00,41.63,41.65,41.62,41.63,385500.0,29.7679,29.7822,29.7608,29.7679,385500.0
2009-12-14 14:50:00,41.63,41.64,41.62,41.63,152100.0,29.7679,29.7751,29.7608,29.7679,152100.0
2009-12-14 14:55:00,41.64,41.64,41.55,41.59,1124300.0,29.7751,29.7751,29.7107,29.7393,1124300.0
2009-12-14 15:00:00,41.59,41.6,41.55,41.59,244500.0,29.7393,29.7465,29.7107,29.7393,244500.0
2009-12-14 15:05:00,41.58,41.63,41.58,41.62,337400.0,29.7322,29.7679,29.7322,29.7608,337400.0
2009-12-14 15:10:00,41.61,41.64,41.61,41.63,246600.0,29.7536,29.7751,29.7536,29.7679,246600.0
2009-12-14 15:15:00,41.63,41.65,41.61,41.62,329900.0,29.7679,29.7822,29.7536,29.7608,329900.0
2009-12-14 15:20:00,41.62,41.62,41.61,41.62,115800.0,29.7608,29.7608,29.7536,29.7608,115800.0
2009-12-14 15:25:00,41.62,41.63,41.59,41.61,333500.0,29.7608,29.7679,29.7393,29.7536,333500.0
2009-12-14 15:30:00,41.61,41.62,41.61,41.62,596100.0,29.7536,29.7608,29.7536,29.7608,596100.0
2009-12-14 15:35:00,41.62,41.64,41.58,41.64,540600.0,29.7608,29.7751,29.7322,29.7751,540600.0
2009-12-14 15:40:00,41.64,41.64,41.61,41.64,352900.0,29.7751,29.7751,29.7536,29.7751,352900.0
2009-12-14 15:45:00,41.64,41.64,41.61,41.61,933400.0,29.7751,29.7751,29.7536,29.7536,933400.0
2009-12-14 15:50:00,41.62,41.63,41.6,41.62,818800.0,29.7608,29.7679,29.7465,29.7608,818800.0
2009-12-14 15:55:00,41.63,41.63,41.57,41.61,4522700.0,29.7679,29.7679,29.725,29.7536,4522700.0
2009-12-15 09:30:00,41.18,41.27,41.16,41.24,1093300.0,29.4461,29.5105,29.4318,29.489,1093300.0
2009-12-15 09:35:00,41.24,41.35,41.24,41.3,2213800.0,29.489,29.5677,29.489,29.5319,2213800.0
2009-12-15 09:40:00,41.3,41.34,41.3,41.32,668700.0,29.5319,29.5605,29.5319,29.5462,668700.0
2009-12-15 09:45:00,41.33,41.35,41.3,41.3,568000.0,29.5534,29.5677,29.5319,29.5319,568000.0
2009-12-15 09:50:00,41.31,41.33,41.28,41.33,1427300.0,29.5391,29.5534,29.5176,29.5534,1427300.0
2009-12-15 09:55:00,41.31,41.34,41.3,41.3,667500.0,29.5391,29.5605,29.5319,29.5319,667500.0
2009-12-15 10:00:00,41.3,41.35,41.28,41.32,837300.0,29.5319,29.5677,29.5176,29.5462,837300.0
2009-12-15 10:05:00,41.33,41.35,41.31,41.35,630700.0,29.5534,29.5677,29.5391,29.5677,630700.0
2009-12-15 10:10:00,41.35,41.36,41.3,41.33,402200.0,29.5677,29.5748,29.5319,29.5534,402200.0
2009-12-15 10:15:00,41.34,41.44,41.33,41.42,1122900.0,29.5605,29.632,29.5534,29.6177,1122900.0
2009-12-15 10:20:00,41.42,41.46,41.42,41.46,981300.0,29.6177,29.6464,29.6177,29.6464,981300.0
2009-12-15 10:25:00,41.45,41.46,41.42,41.45,358000.0,29.6392,29.6464,29.6177,29.6392,358000.0
2009-12-15 10:30:00,41.44,41.46,41.44,41.44,170200.0,29.632,29.6464,29.632,29.632,170200.0
2009-12-15 10:35:00,41.44,41.46,41.44,41.45,172100.0,29.632,29.6464,29.632,29.6392,172100.0
2009-12-15 10:40:00,41.46,41.52,41.45,41.52,488700.0,29.6464,29.6893,29.6392,29.6893,488700.0
2009-12-15 10:45:00,41.52,41.54,41.49,41.54,549100.0,29.6893,29.7036,29.6678,29.7036,549100.0
2009-12-15 10:50:00,41.54,41.57,41.53,41.53,573100.0,29.7036,29.725,29.6964,29.6964,573100.0
2009-12-15 10:55:00,41.53,41.54,41.5,41.51,330000.0,29.6964,29.7036,29.675,29.6821,330000.0
2009-12-15 11:00:00,41.5,41.54,41.46,41.47,603500.0,29.675,29.7036,29.6464,29.6535,603500.0
2009-12-15 11:05:00,41.47,41.49,41.46,41.49,339300.0,29.6535,29.6678,29.6464,29.6678,339300.0
2009-12-15 11:10:00,41.48,41.49,41.44,41.45,185700.0,29.6607,29.6678,29.632,29.6392,185700.0
2009-12-15 11:15:00,41.45,41.48,41.44,41.46,297900.0,29.6392,29.6607,29.632,29.6464,297900.0
2009-12-15 11:20:00,41.46,41.5,41.43,41.44,143000.0,29.6464,29.675,29.6249,29.632,143000.0
2009-12-15 11:25:00,41.44,41.44,41.4,41.43,451500.0,29.632,29.632,29.6034,29.6249,451500.0
2009-12-15 11:30:00,41.42,41.45,41.41,41.44,112500.0,29.6177,29.6392,29.6106,29.632,112500.0
2009-12-15 11:35:00,41.45,41.47,41.45,41.47,107900.0,29.6392,29.6535,29.6392,29.6535,107900.0
2009-12-15 11:40:00,41.47,41.47,41.42,41.42,492500.0,29.6535,29.6535,29.6177,29.6177,492500.0
2009-12-15 11:45:00,41.42,41.42,41.35,41.36,588800.0,29.6177,29.6177,29.5677,29.5748,588800.0
2009-12-15 11:50:00,41.36,41.36,41.34,41.36,551200.0,29.5748,29.5748,29.5605,29.5748,551200.0
2009-12-15 11:55:00,41.36,41.39,41.35,41.37,227600.0,29.5748,29.5963,29.5677,29.582,227600.0
2009-12-15 12:00:00,41.38,41.41,41.37,41.4,101100.0,29.5891,29.6106,29.582,29.6034,101100.0
2009-12-15 12:05:00,41.4,41.43,41.4,41.41,779200.0,29.6034,29.6249,29.6034,29.6106,779200.0
2009-12-15 12:10:00,41.42,41.43,41.39,41.4,415400.0,29.6177,29.6249,29.5963,29.6034,415400.0
2009-12-15 12:15:00,41.4,41.4,41.36,41.36,353300.0,29.6034,29.6034,29.5748,29.5748,353300.0
2009-12-15 12:20:00,41.37,41.38,41.35,41.35,386400.0,29.582,29.5891,29.5677,29.5677,386400.0
2009-12-15 12:25:00,41.36,41.38,41.35,41.37,151200.0,29.5748,29.5891,29.5677,29.582,151200.0
2009-12-15 12:30:00,41.37,41.37,41.34,41.34,122300.0,29.582,29.582,29.5605,29.5605,122300.0
2009-12-15 12:35:00,41.34,41.35,41.33,41.35,124200.0,29.5605,29.5677,29.5534,29.5677,124200.0
2009-12-15 12:40:00,41.35,41.35,41.3,41.32,506600.0,29.5677,29.5677,29.5319,29.5462,506600.0
2009-12-15 12:45:00,41.32,41.32,41.3,41.32,106300.0,29.5462,29.5462,29.5319,29.5462,106300.0
2009-12-15 12:50:00,41.32,41.32,41.31,41.32,67400.0,29.5462,29.5462,29.5391,29.5462,67400.0
2009-12-15 12:55:00,41.32,41.34,41.31,41.33,218700.0,29.5462,29.5605,29.5391,29.5534,218700.0
2009-12-15 13:00:00,41.34,41.36,41.3,41.36,414800.0,29.5605,29.5748,29.5319,29.5748,414800.0
2009-12-15 13:05:00,41.36,41.37,41.35,41.36,246900.0,29.5748,29.582,29.5677,29.5748,246900.0
2009-12-15 13:10:00,41.36,41.37,41.35,41.36,48000.0,29.5748,29.582,29.5677,29.5748,48000.0
2009-12-15 13:15:00,41.35,41.36,41.34,41.34,257700.0,29.5677,29.5748,29.5605,29.5605,257700.0
2009-12-15 13:20:00,41.33,41.34,41.29,41.3,204400.0,29.5534,29.5605,29.5248,29.5319,204400.0
2009-12-15 13:25:00,41.29,41.31,41.27,41.27,217700.0,29.5248,29.5391,29.5105,29.5105,217700.0
2009-12-15 13:30:00,41.27,41.28,41.23,41.25,734100.0,29.5105,29.5176,29.4819,29.4962,734100.0
2009-12-15 13:35:00,41.24,41.25,41.22,41.22,664400.0,29.489,29.4962,29.4747,29.4747,664400.0
2009-12-15 13:40:00,41.22,41.27,41.21,41.27,408600.0,29.4747,29.5105,29.4676,29.5105,408600.0
2009-12-15 13:45:00,41.26,41.28,41.26,41.27,470300.0,29.5033,29.5176,29.5033,29.5105,470300.0
2009-12-15 13:50:00,41.27,41.29,41.27,41.29,134900.0,29.5105,29.5248,29.5105,29.5248,134900.0
2009-12-15 13:55:00,41.29,41.31,41.28,41.28,299000.0,29.5248,29.5391,29.5176,29.5176,299000.0
2009-12-15 14:00:00,41.28,41.29,41.26,41.27,333100.0,29.5176,29.5248,29.5033,29.5105,333100.0
2009-12-15 14:05:00,41.28,41.3,41.27,41.28,270300.0,29.5176,29.5319,29.5105,29.5176,270300.0
2009-12-15 14:10:00,41.28,41.29,41.26,41.27,283700.0,29.5176,29.5248,29.5033,29.5105,283700.0
2009-12-15 14:15:00,41.28,41.29,41.25,41.26,382800.0,29.5176,29.5248,29.4962,29.5033,382800.0
2009-12-15 14:20:00,41.26,41.27,41.26,41.26,173600.0,29.5033,29.5105,29.5033,29.5033,173600.0
2009-12-15 14:25:00,41.27,41.3,41.26,41.29,349200.0,29.5105,29.5319,29.5033,29.5248,349200.0
2009-12-15 14:30:00,41.29,41.31,41.28,41.29,381800.0,29.5248,29.5391,29.5176,29.5248,381800.0
2009-12-15 14:35:00,41.29,41.29,41.28,41.28,47200.0,29.5248,29.5248,29.5176,29.5176,47200.0
2009-12-15 14:40:00,41.29,41.3,41.28,41.3,100000.0,29.5248,29.5319,29.5176,29.5319,100000.0
2009-12-15 14:45:00,41.3,41.32,41.29,41.32,77400.0,29.5319,29.5462,29.5248,29.5462,77400.0
2009-12-15 14:50:00,41.31,41.32,41.28,41.28,398300.0,29.5391,29.5462,29.5176,29.5176,398300.0
2009-12-15 14:55:00,41.28,41.29,41.27,41.28,133900.0,29.5176,29.5248,29.5105,29.5176,133900.0
2009-12-15 15:00:00,41.28,41.33,41.26,41.33,692100.0,29.5176,29.5534,29.5033,29.5534,692100.0
2009-12-15 15:05:00,41.33,41.36,41.29,41.3,504300.0,29.5534,29.5748,29.5248,29.5319,504300.0
2009-12-15 15:10:00,41.3,41.3,41.28,41.29,203300.0,29.5319,29.5319,29.5176,29.5248,203300.0
2009-12-15 15:15:00,41.29,41.29,41.24,41.25,516300.0,29.5248,29.5248,29.489,29.4962,516300.0
2009-12-15 15:20:00,41.25,41.3,41.18,41.22,1652900.0,29.4962,29.5319,29.4461,29.4747,1652900.0
2009-12-15 15:25:00,41.21,41.24,41.21,41.23,519100.0,29.4676,29.489,29.4676,29.4819,519100.0
2009-12-15 15:30:00,41.22,41.27,41.19,41.21,1090100.0,29.4747,29.5105,29.4533,29.4676,1090100.0
2009-12-15 15:35:00,41.21,41.23,41.18,41.22,637000.0,29.4676,29.4819,29.4461,29.4747,637000.0
2009-12-15 15:40:00,41.21,41.23,41.15,41.17,803600.0,29.4676,29.4819,29.4247,29.439,803600.0
2009-12-15 15:45:00,41.18,41.19,41.15,41.18,1334500.0,29.4461,29.4533,29.4247,29.4461,1334500.0
2009-12-15 15:50:00,41.19,41.22,41.18,41.21,917700.0,29.4533,29.4747,29.4461,29.4676,917700.0
2009-12-15 15:55:00,41.2,41.21,41.16,41.19,3357200.0,29.4604,29.4676,29.4318,29.4533,3357200.0
2009-12-16 09:30:00,41.51,41.54,41.46,41.53,1350300.0,29.6821,29.7036,29.6464,29.6964,1350300.0
2009-12-16 09:35:00,41.53,41.58,41.49,41.56,847800.0,29.6964,29.7322,29.6678,29.7179,847800.0
2009-12-16 09:40:00,41.57,41.58,41.5,41.54,1319300.0,29.725,29.7322,29.675,29.7036,1319300.0
2009-12-16 09:45:00,41.55,41.58,41.53,41.54,831100.0,29.7107,29.7322,29.6964,29.7036,831100.0
2009-12-16 09:50:00,41.54,41.63,41.54,41.6,825400.0,29.7036,29.7679,29.7036,29.7465,825400.0
2009-12-16 09:55:00,41.6,41.63,41.58,41.59,717700.0,29.7465,29.7679,29.7322,29.7393,717700.0
2009-12-16 10:00:00,41.59,41.61,41.57,41.59,422300.0,29.7393,29.7536,29.725,29.7393,422300.0
2009-12-16 10:05:00,41.6,41.65,41.58,41.62,662500.0,29.7465,29.7822,29.7322,29.7608,662500.0
2009-12-16 10:10:00,41.62,41.64,41.57,41.58,588800.0,29.7608,29.7751,29.725,29.7322,588800.0
2009-12-16 10:15:00,41.58,41.59,41.56,41.59,481600.0,29.7322,29.7393,29.7179,29.7393,481600.0
2009-12-16 10:20:00,41.58,41.6,41.56,41.59,547600.0,29.7322,29.7465,29.7179,29.7393,547600.0
2009-12-16 10:25:00,41.58,41.59,41.55,41.57,649100.0,29.7322,29.7393,29.7107,29.725,649100.0
2009-12-16 10:30:00,41.57,41.63,41.56,41.61,753300.0,29.725,29.7679,29.7179,29.7536,753300.0
2009-12-16 10:35:00,41.62,41.66,41.6,41.66,950300.0,29.7608,29.7894,29.7465,29.7894,950300.0
2009-12-16 10:40:00,41.65,41.68,41.64,41.68,683100.0,29.7822,29.8037,29.7751,29.8037,683100.0
2009-12-16 10:45:00,41.67,41.68,41.66,41.68,466900.0,29.7965,29.8037,29.7894,29.8037,466900.0
2009-12-16 10:50:00,41.67,41.69,41.66,41.68,592400.0,29.7965,29.8108,29.7894,29.8037,592400.0
2009-12-16 10:55:00,41.69,41.69,41.67,41.67,208200.0,29.8108,29.8108,29.7965,29.7965,208200.0
2009-12-16 11:00:00,41.68,41.69,41.66,41.68,271800.0,29.8037,29.8108,29.7894,29.8037,271800.0
2009-12-16 11:05:00,41.68,41.69,41.63,41.64,689500.0,29.8037,29.8108,29.7679,29.7751,689500.0
2009-12-16 11:10:00,41.65,41.66,41.63,41.65,423500.0,29.7822,29.7894,29.7679,29.7822,423500.0
2009-12-16 11:15:00,41.65,41.65,41.64,41.65,108000.0,29.7822,29.7822,29.7751,29.7822,108000.0
2009-12-16 11:20:00,41.65,41.66,41.63,41.66,478600.0,29.7822,29.7894,29.7679,29.7894,478600.0
2009-12-16 11:25:00,41.65,41.67,41.64,41.65,413200.0,29.7822,29.7965,29.7751,29.7822,413200.0
2009-12-16 11:30:00,41.65,41.67,41.65,41.66,175400.0,29.7822,29.7965,29.7822,29.7894,175400.0
2009-12-16 11:35:00,41.66,41.66,41.62,41.64,396100.0,29.7894,29.7894,29.7608,29.7751,396100.0
2009-12-16 11:40:00,41.64,41.67,41.64,41.66,211500.0,29.7751,29.7965,29.7751,29.7894,211500.0
2009-12-16 11:45:00,41.67,41.67,41.63,41.66,636200.0,29.7965,29.7965,29.7679,29.7894,636200.0
2009-12-16 11:50:00,41.66,41.66,41.63,41.65,322600.0,29.7894,29.7894,29.7679,29.7822,322600.0
2009-12-16 11:55:00,41.65,41.67,41.64,41.65,976200.0,29.7822,29.7965,29.7751,29.7822,976200.0
2009-12-16 12:00:00,41.65,41.66,41.65,41.66,209300.0,29.7822,29.7894,29.7822,29.7894,209300.0
2009-12-16 12:05:00,41.66,41.67,41.65,41.67,92400.0,29.7894,29.7965,29.7822,29.7965,92400.0
2009-12-16 12:10:00,41.67,41.67,41.65,41.66,131800.0,29.7965,29.7965,29.7822,29.7894,131800.0
2009-12-16 12:15:00,41.65,41.66,41.65,41.66,228500.0,29.7822,29.7894,29.7822,29.7894,228500.0
2009-12-16 12:20:00,41.65,41.66,41.63,41.63,245400.0,29.7822,29.7894,29.7679,29.7679,245400.0
2009-12-16 12:25:00,41.63,41.65,41.62,41.65,148200.0,29.7679,29.7822,29.7608,29.7822,148200.0
2009-12-16 12:30:00,41.66,41.66,41.63,41.63,192700.0,29.7894,29.7894,29.7679,29.7679,192700.0
2009-12-16 12:35:00,41.63,41.64,41.63,41.63,81500.0,29.7679,29.7751,29.7679,29.7679,81500.0
2009-12-16 12:40:00,41.63,41.64,41.61,41.61,91500.0,29.7679,29.7751,29.7536,29.7536,91500.0
2009-12-16 12:45:00,41.62,41.62,41.6,41.62,218200.0,29.7608,29.7608,29.7465,29.7608,218200.0
2009-12-16 12:50:00,41.62,41.62,41.59,41.59,115400.0,29.7608,29.7608,29.7393,29.7393,115400.0
2009-12-16 12:55:00,41.59,41.6,41.58,41.59,294000.0,29.7393,29.7465,29.7322,29.7393,294000.0
2009-12-16 13:00:00,41.59,41.61,41.58,41.6,173500.0,29.7393,29.7536,29.7322,29.7465,173500.0
2009-12-16 13:05:00,41.6,41.6,41.58,41.6,121000.0,29.7465,29.7465,29.7322,29.7465,121000.0
2009-12-16 13:10:00,41.6,41.62,41.59,41.62,66100.0,29.7465,29.7608,29.7393,29.7608,66100.0
2009-12-16 13:15:00,41.62,41.62,41.58,41.59,201600.0,29.7608,29.7608,29.7322,29.7393,201600.0
2009-12-16 13:20:00,41.59,41.6,41.59,41.6,242500.0,29.7393,29.7465,29.7393,29.7465,242500.0
2009-12-16 13:25:00,41.59,41.64,41.59,41.64,596800.0,29.7393,29.7751,29.7393,29.7751,596800.0
2009-12-16 13:30:00,41.63,41.64,41.61,41.61,199600.0,29.7679,29.7751,29.7536,29.7536,199600.0
2009-12-16 13:35:00,41.62,41.63,41.61,41.61,124200.0,29.7608,29.7679,29.7536,29.7536,124200.0
2009-12-16 13:40:00,41.62,41.62,41.59,41.61,502400.0,29.7608,29.7608,29.7393,29.7536,502400.0
2009-12-16 13:45:00,41.61,41.61,41.58,41.58,516700.0,29.7536,29.7536,29.7322,29.7322,516700.0
2009-12-16 13:50:00,41.58,41.6,41.58,41.6,586400.0,29.7322,29.7465,29.7322,29.7465,586400.0
2009-12-16 13:55:00,41.59,41.59,41.56,41.57,93600.0,29.7393,29.7393,29.7179,29.725,93600.0
2009-12-16 14:00:00,41.56,41.57,41.54,41.56,374300.0,29.7179,29.725,29.7036,29.7179,374300.0
2009-12-16 14:05:00,41.56,41.58,41.56,41.57,112900.0,29.7179,29.7322,29.7179,29.725,112900.0
2009-12-16 14:10:00,41.57,41.65,41.56,41.58,407100.0,29.725,29.7822,29.7179,29.7322,407100.0
2009-12-16 14:15:00,41.58,41.67,41.57,41.63,1089700.0,29.7322,29.7965,29.725,29.7679,1089700.0
2009-12-16 14:20:00,41.63,41.64,41.43,41.46,1289500.0,29.7679,29.7751,29.6249,29.6464,1289500.0
2009-12-16 14:25:00,41.46,41.55,41.44,41.52,567800.0,29.6464,29.7107,29.632,29.6893,567800.0
2009-12-16 14:30:00,41.53,41.54,41.48,41.5,885300.0,29.6964,29.7036,29.6607,29.675,885300.0
2009-12-16 14:35:00,41.5,41.56,41.49,41.55,369400.0,29.675,29.7179,29.6678,29.7107,369400.0
2009-12-16 14:40:00,41.56,41.56,41.51,41.51,1263100.0,29.7179,29.7179,29.6821,29.6821,1263100.0
2009-12-16 14:45:00,41.51,41.51,41.41,41.42,347100.0,29.6821,29.6821,29.6106,29.6177,347100.0
2009-12-16 14:50:00,41.41,41.44,41.38,41.4,592600.0,29.6106,29.632,29.5891,29.6034,592600.0
2009-12-16 14:55:00,41.4,41.41,41.36,41.38,459900.0,29.6034,29.6106,29.5748,29.5891,459900.0
2009-12-16 15:00:00,41.38,41.38,41.31,41.34,1281100.0,29.5891,29.5891,29.5391,29.5605,1281100.0
2009-12-16 15:05:00,41.34,41.4,41.34,41.38,685500.0,29.5605,29.6034,29.5605,29.5891,685500.0
2009-12-16 15:10:00,41.38,41.4,41.37,41.37,229600.0,29.5891,29.6034,29.582,29.582,229600.0
2009-12-16 15:15:00,41.37,41.43,41.35,41.42,416200.0,29.582,29.6249,29.5677,29.6177,416200.0
2009-12-16 15:20:00,41.42,41.45,41.35,41.37,475700.0,29.6177,29.6392,29.5677,29.582,475700.0
2009-12-16 15:25:00,41.38,41.38,41.3,41.31,630100.0,29.5891,29.5891,29.5319,29.5391,630100.0
2009-12-16 15:30:00,41.3,41.37,41.3,41.35,311800.0,29.5319,29.582,29.5319,29.5677,311800.0
2009-12-16 15:35:00,41.36,41.41,41.33,41.41,204200.0,29.5748,29.6106,29.5534,29.6106,204200.0
2009-12-16 15:40:00,41.41,41.41,41.31,41.34,1365900.0,29.6106,29.6106,29.5391,29.5605,1365900.0
2009-12-16 15:45:00,41.35,41.37,41.31,41.37,425500.0,29.5677,29.582,29.5391,29.582,425500.0
2009-12-16 15:50:00,41.36,41.45,41.35,41.45,1076800.0,29.5748,29.6392,29.5677,29.6392,1076800.0
2009-12-16 15:55:00,41.45,41.46,41.43,41.44,2116400.0,29.6392,29.6464,29.6249,29.632,2116400.0
2009-12-17 09:30:00,40.7,40.72,40.63,40.68,1434200.0,29.1029,29.1172,29.0529,29.0886,1434200.0
2009-12-17 09:35:00,40.68,40.77,40.68,40.71,1957800.0,29.0886,29.153,29.0886,29.1101,1957800.0
2009-12-17 09:40:00,40.71,40.72,40.65,40.67,2512600.0,29.1101,29.1172,29.0672,29.0815,2512600.0
2009-12-17 09:45:00,40.66,40.67,40.61,40.64,961000.0,29.0743,29.0815,29.0386,29.06,961000.0
2009-12-17 09:50:00,40.65,40.66,40.56,40.58,1162700.0,29.0672,29.0743,29.0028,29.0171,1162700.0
2009-12-17 09:55:00,40.59,40.59,40.46,40.49,2111500.0,29.0242,29.0242,28.9313,28.9527,2111500.0
2009-12-17 10:00:00,40.49,40.6,40.49,40.54,2545800.0,28.9527,29.0314,28.9527,28.9885,2545800.0
2009-12-17 10:05:00,40.55,40.57,40.48,40.57,1878600.0,28.9956,29.0099,28.9456,29.0099,1878600.0
2009-12-17 10:10:00,40.57,40.61,40.56,40.58,1013900.0,29.0099,29.0386,29.0028,29.0171,1013900.0
2009-12-17 10:15:00,40.58,40.58,40.54,40.56,644800.0,29.0171,29.0171,28.9885,29.0028,644800.0
2009-12-17 10:20:00,40.58,40.61,40.55,40.6,381800.0,29.0171,29.0386,28.9956,29.0314,381800.0
2009-12-17 10:25:00,40.59,40.6,40.56,40.57,597900.0,29.0242,29.0314,29.0028,29.0099,597900.0
2009-12-17 10:30:00,40.58,40.61,40.55,40.57,461300.0,29.0171,29.0386,28.9956,29.0099,461300.0
2009-12-17 10:35:00,40.56,40.57,40.51,40.54,751700.0,29.0028,29.0099,28.967,28.9885,751700.0
2009-12-17 10:40:00,40.55,40.56,40.51,40.51,758200.0,28.9956,29.0028,28.967,28.967,758200.0
2009-12-17 10:45:00,40.51,40.54,40.48,40.51,1692400.0,28.967,28.9885,28.9456,28.967,1692400.0
2009-12-17 10:50:00,40.52,40.53,40.5,40.52,1428300.0,28.9742,28.9813,28.9599,28.9742,1428300.0
2009-12-17 10:55:00,40.53,40.6,40.53,40.58,747600.0,28.9813,29.0314,28.9813,29.0171,747600.0
2009-12-17 11:00:00,40.57,40.62,40.56,40.57,281700.0,29.0099,29.0457,29.0028,29.0099,281700.0
2009-12-17 11:05:00,40.56,40.57,40.5,40.51,763100.0,29.0028,29.0099,28.9599,28.967,763100.0
2009-12-17 11:10:00,40.5,40.51,40.48,40.49,345600.0,28.9599,28.967,28.9456,28.9527,345600.0
2009-12-17 11:15:00,40.49,40.52,40.48,40.51,577800.0,28.9527,28.9742,28.9456,28.967,577800.0
2009-12-17 11:20:00,40.5,40.56,40.5,40.56,700400.0,28.9599,29.0028,28.9599,29.0028,700400.0
2009-12-17 11:25:00,40.56,40.57,40.5,40.51,515800.0,29.0028,29.0099,28.9599,28.967,515800.0
2009-12-17 11:30:00,40.51,40.51,40.45,40.49,679300.0,28.967,28.967,28.9241,28.9527,679300.0
2009-12-17 11:35:00,40.49,40.49,40.43,40.47,428300.0,28.9527,28.9527,28.9098,28.9384,428300.0
2009-12-17 11:40:00,40.47,40.47,40.43,40.44,268700.0,28.9384,28.9384,28.9098,28.917,268700.0
2009-12-17 11:45:00,40.44,40.44,40.37,40.41,1002400.0,28.917,28.917,28.8669,28.8955,1002400.0
2009-12-17 11:50:00,40.41,40.45,40.39,40.4,1497700.0,28.8955,28.9241,28.8812,28.8884,1497700.0
2009-12-17 11:55:00,40.39,40.43,40.39,40.41,253000.0,28.8812,28.9098,28.8812,28.8955,253000.0
2009-12-17 12:00:00,40.42,40.42,40.38,40.38,419800.0,28.9027,28.9027,28.8741,28.8741,419800.0
2009-12-17 12:05:00,40.38,40.41,40.37,40.41,292300.0,28.8741,28.8955,28.8669,28.8955,292300.0
2009-12-17 12:10:00,40.41,40.42,40.39,40.39,350200.0,28.8955,28.9027,28.8812,28.8812,350200.0
2009-12-17 12:15:00,40.39,40.42,40.38,40.4,415000.0,28.8812,28.9027,28.8741,28.8884,415000.0
2009-12-17 12:20:00,40.39,40.41,40.37,40.37,304700.0,28.8812,28.8955,28.8669,28.8669,304700.0
2009-12-17 12:25:00,40.38,40.38,40.35,40.36,516000.0,28.8741,28.8741,28.8526,28.8598,516000.0
2009-12-17 12:30:00,40.37,40.41,40.36,40.4,422200.0,28.8669,28.8955,28.8598,28.8884,422200.0
2009-12-17 12:35:00,40.4,40.41,40.38,40.4,271500.0,28.8884,28.8955,28.8741,28.8884,271500.0
2009-12-17 12:40:00,40.39,40.41,40.37,40.37,713600.0,28.8812,28.8955,28.8669,28.8669,713600.0
2009-12-17 12:45:00,40.37,40.38,40.28,40.3,1893200.0,28.8669,28.8741,28.8026,28.8169,1893200.0
2009-12-17 12:50:00,40.29,40.31,40.28,40.31,2128100.0,28.8097,28.824,28.8026,28.824,2128100.0
2009-12-17 12:55:00,40.31,40.32,40.29,40.32,791500.0,28.824,28.8312,28.8097,28.8312,791500.0
2009-12-17 13:00:00,40.32,40.36,40.31,40.36,429200.0,28.8312,28.8598,28.824,28.8598,429200.0
2009-12-17 13:05:00,40.35,40.41,40.35,40.41,425400.0,28.8526,28.8955,28.8526,28.8955,425400.0
2009-12-17 13:10:00,40.4,40.41,40.38,40.39,214700.0,28.8884,28.8955,28.8741,28.8812,214700.0
2009-12-17 13:15:00,40.39,40.4,40.38,40.39,170500.0,28.8812,28.8884,28.8741,28.8812,170500.0
2009-12-17 13:20:00,40.4,40.4,40.37,40.37,80900.0,28.8884,28.8884,28.8669,28.8669,80900.0
2009-12-17 13:25:00,40.37,40.41,40.37,40.41,117000.0,28.8669,28.8955,28.8669,28.8955,117000.0
2009-12-17 13:30:00,40.41,40.46,40.4,40.45,447800.0,28.8955,28.9313,28.8884,28.9241,447800.0
2009-12-17 13:35:00,40.46,40.47,40.43,40.43,570600.0,28.9313,28.9384,28.9098,28.9098,570600.0
2009-12-17 13:40:00,40.43,40.44,40.4,40.4,335500.0,28.9098,28.917,28.8884,28.8884,335500.0
2009-12-17 13:45:00,40.41,40.41,40.34,40.36,576000.0,28.8955,28.8955,28.8455,28.8598,576000.0
2009-12-17 13:50:00,40.35,40.39,40.33,40.39,763900.0,28.8526,28.8812,28.8383,28.8812,763900.0
2009-12-17 13:55:00,40.39,40.44,40.38,40.43,238100.0,28.8812,28.917,28.8741,28.9098,238100.0
2009-12-17 14:00:00,40.42,40.46,40.42,40.44,154900.0,28.9027,28.9313,28.9027,28.917,154900.0
2009-12-17 14:05:00,40.44,40.45,40.44,40.44,116100.0,28.917,28.9241,28.917,28.917,116100.0
2009-12-17 14:10:00,40.44,40.47,40.44,40.45,225400.0,28.917,28.9384,28.917,28.9241,225400.0
2009-12-17 14:15:00,40.44,40.45,40.42,40.42,142800.0,28.917,28.9241,28.9027,28.9027,142800.0
2009-12-17 14:20:00,40.43,40.46,40.42,40.45,284100.0,28.9098,28.9313,28.9027,28.9241,284100.0
2009-12-17 14:25:00,40.44,40.47,40.44,40.45,214800.0,28.917,28.9384,28.917,28.9241,214800.0
2009-12-17 14:30:00,40.45,40.47,40.44,40.47,95600.0,28.9241,28.9384,28.917,28.9384,95600.0
2009-12-17 14:35:00,40.46,40.53,40.46,40.51,672800.0,28.9313,28.9813,28.9313,28.967,672800.0
2009-12-17 14:40:00,40.52,40.52,40.47,40.47,154600.0,28.9742,28.9742,28.9384,28.9384,154600.0
2009-12-17 14:45:00,40.47,40.48,40.44,40.46,191200.0,28.9384,28.9456,28.917,28.9313,191200.0
2009-12-17 14:50:00,40.45,40.5,40.44,40.49,231000.0,28.9241,28.9599,28.917,28.9527,231000.0
2009-12-17 14:55:00,40.49,40.5,40.48,40.5,216000.0,28.9527,28.9599,28.9456,28.9599,216000.0
2009-12-17 15:00:00,40.49,40.5,40.46,40.5,316600.0,28.9527,28.9599,28.9313,28.9599,316600.0
2009-12-17 15:05:00,40.5,40.54,40.49,40.53,654100.0,28.9599,28.9885,28.9527,28.9813,654100.0
2009-12-17 15:10:00,40.52,40.53,40.44,40.44,400800.0,28.9742,28.9813,28.917,28.917,400800.0
2009-12-17 15:15:00,40.44,40.45,40.39,40.4,1153500.0,28.917,28.9241,28.8812,28.8884,1153500.0
2009-12-17 15:20:00,40.41,40.41,40.37,40.39,1825600.0,28.8955,28.8955,28.8669,28.8812,1825600.0
2009-12-17 15:25:00,40.38,40.39,40.37,40.37,315300.0,28.8741,28.8812,28.8669,28.8669,315300.0
2009-12-17 15:30:00,40.37,40.41,40.36,40.41,712700.0,28.8669,28.8955,28.8598,28.8955,712700.0
2009-12-17 15:35:00,40.4,40.44,40.4,40.41,1004100.0,28.8884,28.917,28.8884,28.8955,1004100.0
2009-12-17 15:40:00,40.42,40.46,40.4,40.4,738300.0,28.9027,28.9313,28.8884,28.8884,738300.0
2009-12-17 15:45:00,40.4,40.4,40.31,40.33,1211500.0,28.8884,28.8884,28.824,28.8383,1211500.0
2009-12-17 15:50:00,40.32,40.33,40.28,40.28,2510200.0,28.8312,28.8383,28.8026,28.8026,2510200.0
2009-12-17 15:55:00,40.28,40.3,40.24,40.25,6915200.0,28.8026,28.8169,28.774,28.7811,6915200.0
2009-12-18 09:30:00,40.39,40.41,40.33,40.35,996300.0,28.8812,28.8955,28.8383,28.8526,996300.0
2009-12-18 09:35:00,40.36,40.38,40.31,40.37,1428600.0,28.8598,28.8741,28.824,28.8669,1428600.0
2009-12-18 09:40:00,40.37,40.44,40.32,40.44,905600.0,28.8669,28.917,28.8312,28.917,905600.0
2009-12-18 09:45:00,40.44,40.48,40.42,40.42,1221700.0,28.917,28.9456,28.9027,28.9027,1221700.0
2009-12-18 09:50:00,40.43,40.46,40.41,40.45,669000.0,28.9098,28.9313,28.8955,28.9241,669000.0
2009-12-18 09:55:00,40.44,40.46,40.4,40.45,766000.0,28.917,28.9313,28.8884,28.9241,766000.0
2009-12-18 10:00:00,40.45,40.49,40.42,40.44,526100.0,28.9241,28.9527,28.9027,28.917,526100.0
2009-12-18 10:05:00,40.45,40.47,40.41,40.42,1627300.0,28.9241,28.9384,28.8955,28.9027,1627300.0
2009-12-18 10:10:00,40.42,40.49,40.41,40.46,1384200.0,28.9027,28.9527,28.8955,28.9313,1384200.0
2009-12-18 10:15:00,40.47,40.48,40.35,40.42,830500.0,28.9384,28.9456,28.8526,28.9027,830500.0
2009-12-18 10:20:00,40.42,40.42,40.33,40.35,698100.0,28.9027,28.9027,28.8383,28.8526,698100.0
2009-12-18 10:25:00,40.34,40.39,40.34,40.37,363800.0,28.8455,28.8812,28.8455,28.8669,363800.0
2009-12-18 10:30:00,40.37,40.38,40.32,40.35,480600.0,28.8669,28.8741,28.8312,28.8526,480600.0
2009-12-18 10:35:00,40.36,40.37,40.31,40.34,412900.0,28.8598,28.8669,28.824,28.8455,412900.0
2009-12-18 10:40:00,40.34,40.35,40.28,40.32,798700.0,28.8455,28.8526,28.8026,28.8312,798700.0
2009-12-18 10:45:00,40.32,40.32,40.24,40.24,453600.0,28.8312,28.8312,28.774,28.774,453600.0
2009-12-18 10:50:00,40.24,40.25,40.22,40.24,1004200.0,28.774,28.7811,28.7597,28.774,1004200.0
2009-12-18 10:55:00,40.24,40.3,40.23,40.28,759000.0,28.774,28.8169,28.7668,28.8026,759000.0
2009-12-18 11:00:00,40.28,40.3,40.27,40.28,672800.0,28.8026,28.8169,28.7954,28.8026,672800.0
2009-12-18 11:05:00,40.28,40.3,40.2,40.2,637700.0,28.8026,28.8169,28.7454,28.7454,637700.0
2009-12-18 11:10:00,40.21,40.24,40.19,40.2,415400.0,28.7525,28.774,28.7382,28.7454,415400.0
2009-12-18 11:15:00,40.2,40.21,40.05,40.1,2802200.0,28.7454,28.7525,28.6381,28.6739,2802200.0
2009-12-18 11:20:00,40.1,40.14,40.07,40.12,960300.0,28.6739,28.7025,28.6524,28.6882,960300.0
2009-12-18 11:25:00,40.12,40.15,40.1,40.12,579900.0,28.6882,28.7096,28.6739,28.6882,579900.0
2009-12-18 11:30:00,40.11,40.2,40.08,40.1,465100.0,28.681,28.7454,28.6596,28.6739,465100.0
2009-12-18 11:35:00,40.11,40.12,40.06,40.08,332000.0,28.681,28.6882,28.6453,28.6596,332000.0
2009-12-18 11:40:00,40.08,40.08,40.03,40.03,462700.0,28.6596,28.6596,28.6238,28.6238,462700.0
2009-12-18 11:45:00,40.03,40.05,40.0,40.05,336700.0,28.6238,28.6381,28.6024,28.6381,336700.0
2009-12-18 11:50:00,40.04,40.09,40.04,40.08,405700.0,28.631,28.6667,28.631,28.6596,405700.0
2009-12-18 11:55:00,40.08,40.14,40.06,40.11,625600.0,28.6596,28.7025,28.6453,28.681,625600.0
2009-12-18 12:00:00,40.11,40.12,40.09,40.11,388700.0,28.681,28.6882,28.6667,28.681,388700.0
2009-12-18 12:05:00,40.11,40.12,40.08,40.1,476500.0,28.681,28.6882,28.6596,28.6739,476500.0
2009-12-18 12:10:00,40.12,40.18,40.12,40.17,374800.0,28.6882,28.7311,28.6882,28.7239,374800.0
2009-12-18 12:15:00,40.18,40.24,40.18,40.24,687400.0,28.7311,28.774,28.7311,28.774,687400.0
2009-12-18 12:20:00,40.24,40.27,40.23,40.26,324800.0,28.774,28.7954,28.7668,28.7883,324800.0
2009-12-18 12:25:00,40.26,40.27,40.24,40.24,143300.0,28.7883,28.7954,28.774,28.774,143300.0
2009-12-18 12:30:00,40.24,40.25,40.21,40.24,373600.0,28.774,28.7811,28.7525,28.774,373600.0
2009-12-18 12:35:00,40.24,40.26,40.1,40.26,218100.0,28.774,28.7883,28.6739,28.7883,218100.0
2009-12-18 12:40:00,40.26,40.26,40.21,40.25,523600.0,28.7883,28.7883,28.7525,28.7811,523600.0
2009-12-18 12:45:00,40.25,40.27,40.23,40.25,358700.0,28.7811,28.7954,28.7668,28.7811,358700.0
2009-12-18 12:50:00,40.25,40.29,40.24,40.28,286500.0,28.7811,28.8097,28.774,28.8026,286500.0
2009-12-18 12:55:00,40.28,40.29,40.25,40.26,179600.0,28.8026,28.8097,28.7811,28.7883,179600.0
2009-12-18 13:00:00,40.26,40.27,40.25,40.26,119400.0,28.7883,28.7954,28.7811,28.7883,119400.0
2009-12-18 13:05:00,40.27,40.3,40.26,40.3,237600.0,28.7954,28.8169,28.7883,28.8169,237600.0
2009-12-18 13:10:00,40.3,40.33,40.28,40.28,479200.0,28.8169,28.8383,28.8026,28.8026,479200.0
2009-12-18 13:15:00,40.28,40.31,40.27,40.31,690400.0,28.8026,28.824,28.7954,28.824,690400.0
2009-12-18 13:20:00,40.31,40.4,40.28,40.36,2285900.0,28.824,28.8884,28.8026,28.8598,2285900.0
2009-12-18 13:25:00,40.37,40.42,40.35,40.41,815300.0,28.8669,28.9027,28.8526,28.8955,815300.0
2009-12-18 13:30:00,40.41,40.42,40.38,40.41,252300.0,28.8955,28.9027,28.8741,28.8955,252300.0
2009-12-18 13:35:00,40.42,40.43,40.39,40.42,406700.0,28.9027,28.9098,28.8812,28.9027,406700.0
2009-12-18 13:40:00,40.42,40.42,40.39,40.39,310900.0,28.9027,28.9027,28.8812,28.8812,310900.0
2009-12-18 13:45:00,40.4,40.41,40.38,40.39,334100.0,28.8884,28.8955,28.8741,28.8812,334100.0
2009-12-18 13:50:00,40.39,40.39,40.32,40.32,369800.0,28.8812,28.8812,28.8312,28.8312,369800.0
2009-12-18 13:55:00,40.33,40.33,40.29,40.32,318500.0,28.8383,28.8383,28.8097,28.8312,318500.0
2009-12-18 14:00:00,40.32,40.34,40.31,40.33,294800.0,28.8312,28.8455,28.824,28.8383,294800.0
2009-12-18 14:05:00,40.33,40.35,40.04,40.34,296000.0,28.8383,28.8526,28.631,28.8455,296000.0
2009-12-18 14:10:00,40.34,40.35,40.3,40.3,183200.0,28.8455,28.8526,28.8169,28.8169,183200.0
2009-12-18 14:15:00,40.3,40.32,40.29,40.3,285800.0,28.8169,28.8312,28.8097,28.8169,285800.0
2009-12-18 14:20:00,40.31,40.34,40.31,40.33,428200.0,28.824,28.8455,28.824,28.8383,428200.0
2009-12-18 14:25:00,40.33,40.33,40.27,40.29,370600.0,28.8383,28.8383,28.7954,28.8097,370600.0
2009-12-18 14:30:00,40.3,40.3,40.28,40.28,150400.0,28.8169,28.8169,28.8026,28.8026,150400.0
2009-12-18 14:35:00,40.28,40.3,40.26,40.29,368200.0,28.8026,28.8169,28.7883,28.8097,368200.0
2009-12-18 14:40:00,40.3,40.33,40.29,40.32,181200.0,28.8169,28.8383,28.8097,28.8312,181200.0
2009-12-18 14:45:00,40.33,40.34,40.28,40.29,337000.0,28.8383,28.8455,28.8026,28.8097,337000.0
2009-12-18 14:50:00,40.28,40.31,40.28,40.3,169400.0,28.8026,28.824,28.8026,28.8169,169400.0
2009-12-18 14:55:00,40.29,40.33,40.29,40.32,196000.0,28.8097,28.8383,28.8097,28.8312,196000.0
2009-12-18 15:00:00,40.32,40.34,40.31,40.32,336200.0,28.8312,28.8455,28.824,28.8312,336200.0
2009-12-18 15:05:00,40.31,40.35,40.3,40.3,674800.0,28.824,28.8526,28.8169,28.8169,674800.0
2009-12-18 15:10:00,40.31,40.31,40.28,40.29,482900.0,28.824,28.824,28.8026,28.8097,482900.0
2009-12-18 15:15:00,40.29,40.31,40.28,40.31,630000.0,28.8097,28.824,28.8026,28.824,630000.0
2009-12-18 15:20:00,40.31,40.31,40.26,40.27,652300.0,28.824,28.824,28.7883,28.7954,652300.0
2009-12-18 15:25:00,40.27,40.28,40.24,40.24,432500.0,28.7954,28.8026,28.774,28.774,432500.0
2009-12-18 15:30:00,40.24,40.25,40.21,40.24,1062600.0,28.774,28.7811,28.7525,28.774,1062600.0
2009-12-18 15:35:00,40.24,40.25,40.23,40.23,559700.0,28.774,28.7811,28.7668,28.7668,559700.0
2009-12-18 15:40:00,40.23,40.25,40.2,40.25,1696300.0,28.7668,28.7811,28.7454,28.7811,1696300.0
2009-12-18 15:45:00,40.25,40.35,40.24,40.3,964200.0,28.7811,28.8526,28.774,28.8169,964200.0
2009-12-18 15:50:00,40.31,40.37,40.29,40.37,1157900.0,28.824,28.8669,28.8097,28.8669,1157900.0
2009-12-18 15:55:00,40.37,40.42,40.34,40.38,5466600.0,28.8669,28.9027,28.8455,28.8741,5466600.0
2009-12-21 09:30:00,40.48,40.64,40.47,40.61,2252900.0,28.9456,29.06,28.9384,29.0386,2252900.0
2009-12-21 09:35:00,40.61,40.68,40.6,40.61,1411400.0,29.0386,29.0886,29.0314,29.0386,1411400.0
2009-12-21 09:40:00,40.62,40.66,40.56,40.56,918700.0,29.0457,29.0743,29.0028,29.0028,918700.0
2009-12-21 09:45:00,40.57,40.61,40.49,40.5,2021200.0,29.0099,29.0386,28.9527,28.9599,2021200.0
2009-12-21 09:50:00,40.5,40.55,40.49,40.53,1025000.0,28.9599,28.9956,28.9527,28.9813,1025000.0
2009-12-21 09:55:00,40.54,40.57,40.53,40.55,931300.0,28.9885,29.0099,28.9813,28.9956,931300.0
2009-12-21 10:00:00,40.55,40.65,40.53,40.63,1307100.0,28.9956,29.0672,28.9813,29.0529,1307100.0
2009-12-21 10:05:00,40.65,40.66,40.62,40.65,514900.0,29.0672,29.0743,29.0457,29.0672,514900.0
2009-12-21 10:10:00,40.65,40.69,40.63,40.68,720300.0,29.0672,29.0958,29.0529,29.0886,720300.0
2009-12-21 10:15:00,40.68,40.73,40.67,40.72,992300.0,29.0886,29.1244,29.0815,29.1172,992300.0
2009-12-21 10:20:00,40.72,40.73,40.67,40.68,467600.0,29.1172,29.1244,29.0815,29.0886,467600.0
2009-12-21 10:25:00,40.68,40.7,40.62,40.63,544400.0,29.0886,29.1029,29.0457,29.0529,544400.0
2009-12-21 10:30:00,40.63,40.66,40.62,40.65,691400.0,29.0529,29.0743,29.0457,29.0672,691400.0
2009-12-21 10:35:00,40.65,40.66,40.63,40.64,431800.0,29.0672,29.0743,29.0529,29.06,431800.0
2009-12-21 10:40:00,40.64,40.65,40.61,40.61,224000.0,29.06,29.0672,29.0386,29.0386,224000.0
2009-12-21 10:45:00,40.61,40.62,40.55,40.56,704600.0,29.0386,29.0457,28.9956,29.0028,704600.0
2009-12-21 10:50:00,40.56,40.62,40.55,40.6,1173600.0,29.0028,29.0457,28.9956,29.0314,1173600.0
2009-12-21 10:55:00,40.6,40.6,40.56,40.56,160000.0,29.0314,29.0314,29.0028,29.0028,160000.0
2009-12-21 11:00:00,40.57,40.57,40.5,40.52,1585900.0,29.0099,29.0099,28.9599,28.9742,1585900.0
2009-12-21 11:05:00,40.53,40.56,40.52,40.53,735300.0,28.9813,29.0028,28.9742,28.9813,735300.0
2009-12-21 11:10:00,40.52,40.56,40.52,40.55,527000.0,28.9742,29.0028,28.9742,28.9956,527000.0
2009-12-21 11:15:00,40.56,40.57,40.55,40.55,106000.0,29.0028,29.0099,28.9956,28.9956,106000.0
2009-12-21 11:20:00,40.55,40.56,40.55,40.56,51900.0,28.9956,29.0028,28.9956,29.0028,51900.0
2009-12-21 11:25:00,40.55,40.56,40.52,40.52,169000.0,28.9956,29.0028,28.9742,28.9742,169000.0
2009-12-21 11:30:00,40.52,40.57,40.51,40.55,288200.0,28.9742,29.0099,28.967,28.9956,288200.0
2009-12-21 11:35:00,40.55,40.56,40.53,40.55,102700.0,28.9956,29.0028,28.9813,28.9956,102700.0
2009-12-21 11:40:00,40.55,40.58,40.52,40.58,839800.0,28.9956,29.0171,28.9742,29.0171,839800.0
2009-12-21 11:45:00,40.58,40.58,40.55,40.55,214200.0,29.0171,29.0171,28.9956,28.9956,214200.0
2009-12-21 11:50:00,40.56,40.56,40.53,40.54,223700.0,29.0028,29.0028,28.9813,28.9885,223700.0
2009-12-21 11:55:00,40.55,40.55,40.53,40.54,134600.0,28.9956,28.9956,28.9813,28.9885,134600.0
2009-12-21 12:00:00,40.54,40.57,40.52,40.56,183500.0,28.9885,29.0099,28.9742,29.0028,183500.0
2009-12-21 12:05:00,40.56,40.63,40.56,40.6,251300.0,29.0028,29.0529,29.0028,29.0314,251300.0
2009-12-21 12:10:00,40.6,40.61,40.57,40.57,143100.0,29.0314,29.0386,29.0099,29.0099,143100.0
2009-12-21 12:15:00,40.58,40.59,40.56,40.59,202200.0,29.0171,29.0242,29.0028,29.0242,202200.0
2009-12-21 12:20:00,40.59,40.59,40.55,40.56,189700.0,29.0242,29.0242,28.9956,29.0028,189700.0
2009-12-21 12:25:00,40.56,40.57,40.52,40.52,290300.0,29.0028,29.0099,28.9742,28.9742,290300.0
2009-12-21 12:30:00,40.52,40.54,40.48,40.51,285900.0,28.9742,28.9885,28.9456,28.967,285900.0
2009-12-21 12:35:00,40.51,40.53,40.48,40.49,296700.0,28.967,28.9813,28.9456,28.9527,296700.0
2009-12-21 12:40:00,40.48,40.51,40.46,40.48,498900.0,28.9456,28.967,28.9313,28.9456,498900.0
2009-12-21 12:45:00,40.47,40.48,40.42,40.42,386700.0,28.9384,28.9456,28.9027,28.9027,386700.0
2009-12-21 12:50:00,40.42,40.46,40.42,40.43,265100.0,28.9027,28.9313,28.9027,28.9098,265100.0
2009-12-21 12:55:00,40.42,40.46,40.42,40.45,108700.0,28.9027,28.9313,28.9027,28.9241,108700.0
2009-12-21 13:00:00,40.46,40.46,40.44,40.44,53800.0,28.9313,28.9313,28.917,28.917,53800.0
2009-12-21 13:05:00,40.44,40.45,40.43,40.44,240800.0,28.917,28.9241,28.9098,28.917,240800.0
2009-12-21 13:10:00,40.44,40.45,40.4,40.41,267200.0,28.917,28.9241,28.8884,28.8955,267200.0
2009-12-21 13:15:00,40.41,40.42,40.37,40.39,286300.0,28.8955,28.9027,28.8669,28.8812,286300.0
2009-12-21 13:20:00,40.39,40.42,40.38,40.42,597100.0,28.8812,28.9027,28.8741,28.9027,597100.0
2009-12-21 13:25:00,40.41,40.45,40.41,40.44,61400.0,28.8955,28.9241,28.8955,28.917,61400.0
2009-12-21 13:30:00,40.45,40.45,40.42,40.44,118200.0,28.9241,28.9241,28.9027,28.917,118200.0
2009-12-21 13:35:00,40.44,40.44,40.4,40.4,99700.0,28.917,28.917,28.8884,28.8884,99700.0
2009-12-21 13:40:00,40.4,40.41,40.37,40.38,112600.0,28.8884,28.8955,28.8669,28.8741,112600.0
2009-12-21 13:45:00,40.38,40.4,40.37,40.39,170300.0,28.8741,28.8884,28.8669,28.8812,170300.0
2009-12-21 13:50:00,40.39,40.43,40.39,40.43,156600.0,28.8812,28.9098,28.8812,28.9098,156600.0
2009-12-21 13:55:00,40.43,40.43,40.4,40.42,87600.0,28.9098,28.9098,28.8884,28.9027,87600.0
2009-12-21 14:00:00,40.42,40.42,40.38,40.39,119000.0,28.9027,28.9027,28.8741,28.8812,119000.0
2009-12-21 14:05:00,40.38,40.42,40.38,40.42,125000.0,28.8741,28.9027,28.8741,28.9027,125000.0
2009-12-21 14:10:00,40.42,40.44,40.41,40.44,522600.0,28.9027,28.917,28.8955,28.917,522600.0
2009-12-21 14:15:00,40.44,40.46,40.43,40.43,212200.0,28.917,28.9313,28.9098,28.9098,212200.0
2009-12-21 14:20:00,40.44,40.47,40.43,40.45,278000.0,28.917,28.9384,28.9098,28.9241,278000.0
2009-12-21 14:25:00,40.46,40.46,40.43,40.45,164600.0,28.9313,28.9313,28.9098,28.9241,164600.0
2009-12-21 14:30:00,40.44,40.45,40.42,40.43,149800.0,28.917,28.9241,28.9027,28.9098,149800.0
2009-12-21 14:35:00,40.42,40.43,40.41,40.42,107400.0,28.9027,28.9098,28.8955,28.9027,107400.0
2009-12-21 14:40:00,40.41,40.42,40.38,40.41,433800.0,28.8955,28.9027,28.8741,28.8955,433800.0
2009-12-21 14:45:00,40.41,40.42,40.37,40.38,347800.0,28.8955,28.9027,28.8669,28.8741,347800.0
2009-12-21 14:50:00,40.38,40.39,40.37,40.38,226400.0,28.8741,28.8812,28.8669,28.8741,226400.0
2009-12-21 14:55:00,40.39,40.39,40.36,40.39,158800.0,28.8812,28.8812,28.8598,28.8812,158800.0
2009-12-21 15:00:00,40.38,40.4,40.37,40.39,418800.0,28.8741,28.8884,28.8669,28.8812,418800.0
2009-12-21 15:05:00,40.38,40.45,40.38,40.39,342900.0,28.8741,28.9241,28.8741,28.8812,342900.0
2009-12-21 15:10:00,40.4,40.4,40.33,40.35,738800.0,28.8884,28.8884,28.8383,28.8526,738800.0
2009-12-21 15:15:00,40.35,40.35,40.29,40.32,521000.0,28.8526,28.8526,28.8097,28.8312,521000.0
2009-12-21 15:20:00,40.31,40.34,40.31,40.33,219500.0,28.824,28.8455,28.824,28.8383,219500.0
2009-12-21 15:25:00,40.33,40.6,40.3,40.33,472300.0,28.8383,29.0314,28.8169,28.8383,472300.0
2009-12-21 15:30:00,40.33,40.36,40.32,40.35,306700.0,28.8383,28.8598,28.8312,28.8526,306700.0
2009-12-21 15:35:00,40.35,40.38,40.34,40.36,480000.0,28.8526,28.8741,28.8455,28.8598,480000.0
2009-12-21 15:40:00,40.37,40.38,40.28,40.28,640500.0,28.8669,28.8741,28.8026,28.8026,640500.0
2009-12-21 15:45:00,40.28,40.31,40.28,40.3,512400.0,28.8026,28.824,28.8026,28.8169,512400.0
2009-12-21 15:50:00,40.3,40.36,40.26,40.36,1266100.0,28.8169,28.8598,28.7883,28.8598,1266100.0
2009-12-21 15:55:00,40.35,40.38,40.31,40.32,3421600.0,28.8526,28.8741,28.824,28.8312,3421600.0
2009-12-22 09:30:00,40.15,40.19,40.1,40.11,1626600.0,28.9391,28.968,28.9031,28.9103,1626600.0
2009-12-22 09:35:00,40.12,40.27,40.1,40.26,1508000.0,28.9175,29.0256,28.9031,29.0184,1508000.0
2009-12-22 09:40:00,40.26,40.31,40.25,40.29,1219100.0,29.0184,29.0545,29.0112,29.04,1219100.0
2009-12-22 09:45:00,40.28,40.3,40.22,40.29,1121200.0,29.0328,29.0473,28.9896,29.04,1121200.0
2009-12-22 09:50:00,40.28,40.32,40.26,40.28,1076700.0,29.0328,29.0617,29.0184,29.0328,1076700.0
2009-12-22 09:55:00,40.29,40.3,40.24,40.25,425100.0,29.04,29.0473,29.004,29.0112,425100.0
2009-12-22 10:00:00,40.26,40.32,40.24,40.26,1112100.0,29.0184,29.0617,29.004,29.0184,1112100.0
2009-12-22 10:05:00,40.26,40.36,40.26,40.36,1056300.0,29.0184,29.0905,29.0184,29.0905,1056300.0
2009-12-22 10:10:00,40.35,40.37,40.32,40.32,537100.0,29.0833,29.0977,29.0617,29.0617,537100.0
2009-12-22 10:15:00,40.32,40.35,40.31,40.31,358700.0,29.0617,29.0833,29.0545,29.0545,358700.0
2009-12-22 10:20:00,40.31,40.34,40.29,40.33,287800.0,29.0545,29.0761,29.04,29.0689,287800.0
2009-12-22 10:25:00,40.33,40.34,40.3,40.31,255400.0,29.0689,29.0761,29.0473,29.0545,255400.0
2009-12-22 10:30:00,40.31,40.32,40.28,40.28,476900.0,29.0545,29.0617,29.0328,29.0328,476900.0
2009-12-22 10:35:00,40.29,40.3,40.26,40.27,420500.0,29.04,29.0473,29.0184,29.0256,420500.0
2009-12-22 10:40:00,40.27,40.28,40.2,40.21,435900.0,29.0256,29.0328,28.9752,28.9824,435900.0
2009-12-22 10:45:00,40.21,40.22,40.12,40.12,1116200.0,28.9824,28.9896,28.9175,28.9175,1116200.0
2009-12-22 10:50:00,40.13,40.17,40.12,40.16,450400.0,28.9247,28.9536,28.9175,28.9463,450400.0
2009-12-22 10:55:00,40.16,40.17,40.15,40.15,123800.0,28.9463,28.9536,28.9391,28.9391,123800.0
2009-12-22 11:00:00,40.15,40.15,40.11,40.12,426400.0,28.9391,28.9391,28.9103,28.9175,426400.0
2009-12-22 11:05:00,40.13,40.15,40.1,40.12,1763000.0,28.9247,28.9391,28.9031,28.9175,1763000.0
2009-12-22 11:10:00,40.12,40.15,40.1,40.12,513200.0,28.9175,28.9391,28.9031,28.9175,513200.0
2009-12-22 11:15:00,40.13,40.15,40.12,40.13,275900.0,28.9247,28.9391,28.9175,28.9247,275900.0
2009-12-22 11:20:00,40.13,40.16,40.12,40.15,479900.0,28.9247,28.9463,28.9175,28.9391,479900.0
2009-12-22 11:25:00,40.16,40.17,40.13,40.13,190100.0,28.9463,28.9536,28.9247,28.9247,190100.0
2009-12-22 11:30:00,40.14,40.14,40.09,40.12,446000.0,28.9319,28.9319,28.8959,28.9175,446000.0
2009-12-22 11:35:00,40.12,40.14,40.1,40.14,187700.0,28.9175,28.9319,28.9031,28.9319,187700.0
2009-12-22 11:40:00,40.14,40.15,40.13,40.15,102600.0,28.9319,28.9391,28.9247,28.9391,102600.0
2009-12-22 11:45:00,40.15,40.16,40.14,40.15,105200.0,28.9391,28.9463,28.9319,28.9391,105200.0
2009-12-22 11:50:00,40.16,40.19,40.15,40.19,329500.0,28.9463,28.968,28.9391,28.968,329500.0
2009-12-22 11:55:00,40.19,40.2,40.18,40.19,356000.0,28.968,28.9752,28.9608,28.968,356000.0
2009-12-22 12:00:00,40.19,40.19,40.17,40.18,142200.0,28.968,28.968,28.9536,28.9608,142200.0
2009-12-22 12:05:00,40.18,40.25,40.16,40.24,923900.0,28.9608,29.0112,28.9463,29.004,923900.0
2009-12-22 12:10:00,40.25,40.26,40.23,40.24,166000.0,29.0112,29.0184,28.9968,29.004,166000.0
2009-12-22 12:15:00,40.24,40.25,40.21,40.22,295900.0,29.004,29.0112,28.9824,28.9896,295900.0
2009-12-22 12:20:00,40.22,40.22,40.2,40.21,141700.0,28.9896,28.9896,28.9752,28.9824,141700.0
2009-12-22 12:25:00,40.2,40.23,40.19,40.23,322100.0,28.9752,28.9968,28.968,28.9968,322100.0
2009-12-22 12:30:00,40.22,40.24,40.21,40.23,170900.0,28.9896,29.004,28.9824,28.9968,170900.0
2009-12-22 12:35:00,40.24,40.24,40.23,40.23,13800.0,29.004,29.004,28.9968,28.9968,13800.0
2009-12-22 12:40:00,40.23,40.24,40.22,40.23,167300.0,28.9968,29.004,28.9896,28.9968,167300.0
2009-12-22 12:45:00,40.23,40.25,40.22,40.24,207500.0,28.9968,29.0112,28.9896,29.004,207500.0
2009-12-22 12:50:00,40.25,40.28,40.23,40.28,454500.0,29.0112,29.0328,28.9968,29.0328,454500.0
2009-12-22 12:55:00,40.27,40.29,40.25,40.25,300300.0,29.0256,29.04,29.0112,29.0112,300300.0
2009-12-22 13:00:00,40.25,40.27,40.23,40.27,343800.0,29.0112,29.0256,28.9968,29.0256,343800.0
2009-12-22 13:05:00,40.27,40.31,40.26,40.3,892400.0,29.0256,29.0545,29.0184,29.0473,892400.0
2009-12-22 13:10:00,40.29,40.33,40.29,40.33,530800.0,29.04,29.0689,29.04,29.0689,530800.0
2009-12-22 13:15:00,40.32,40.32,40.3,40.3,251400.0,29.0617,29.0617,29.0473,29.0473,251400.0
2009-12-22 13:20:00,40.31,40.31,40.29,40.3,170300.0,29.0545,29.0545,29.04,29.0473,170300.0
2009-12-22 13:25:00,40.3,40.31,40.29,40.31,217500.0,29.0473,29.0545,29.04,29.0545,217500.0
2009-12-22 13:30:00,40.3,40.31,40.27,40.28,553700.0,29.0473,29.0545,29.0256,29.0328,553700.0
2009-12-22 13:35:00,40.28,40.32,40.27,40.31,782200.0,29.0328,29.0617,29.0256,29.0545,782200.0
2009-12-22 13:40:00,40.32,40.34,40.29,40.31,757500.0,29.0617,29.0761,29.04,29.0545,757500.0
2009-12-22 13:45:00,40.31,40.32,40.3,40.31,316000.0,29.0545,29.0617,29.0473,29.0545,316000.0
2009-12-22 13:50:00,40.32,40.36,40.31,40.36,787800.0,29.0617,29.0905,29.0545,29.0905,787800.0
2009-12-22 13:55:00,40.36,40.37,40.33,40.36,483600.0,29.0905,29.0977,29.0689,29.0905,483600.0
2009-12-22 14:00:00,40.35,40.36,40.17,40.33,416700.0,29.0833,29.0905,28.9536,29.0689,416700.0
2009-12-22 14:05:00,40.33,40.35,40.32,40.34,337900.0,29.0689,29.0833,29.0617,29.0761,337900.0
2009-12-22 14:10:00,40.34,40.34,40.3,40.32,262300.0,29.0761,29.0761,29.0473,29.0617,262300.0
2009-12-22 14:15:00,40.33,40.35,40.33,40.34,120900.0,29.0689,29.0833,29.0689,29.0761,120900.0
2009-12-22 14:20:00,40.34,40.34,40.31,40.32,165800.0,29.0761,29.0761,29.0545,29.0617,165800.0
2009-12-22 14:25:00,40.31,40.34,40.31,40.33,1061200.0,29.0545,29.0761,29.0545,29.0689,1061200.0
2009-12-22 14:30:00,40.33,40.34,40.32,40.34,163700.0,29.0689,29.0761,29.0617,29.0761,163700.0
2009-12-22 14:35:00,40.34,40.35,40.33,40.35,69300.0,29.0761,29.0833,29.0689,29.0833,69300.0
2009-12-22 14:40:00,40.35,40.36,40.33,40.35,10335000.0,29.0833,29.0905,29.0689,29.0833,10335000.0
2009-12-22 14:45:00,40.35,40.35,40.33,40.35,197000.0,29.0833,29.0833,29.0689,29.0833,197000.0
2009-12-22 14:50:00,40.35,40.36,40.34,40.35,128000.0,29.0833,29.0905,29.0761,29.0833,128000.0
2009-12-22 14:55:00,40.35,40.36,40.29,40.34,613700.0,29.0833,29.0905,29.04,29.0761,613700.0
2009-12-22 15:00:00,40.34,40.34,40.29,40.32,6461900.0,29.0761,29.0761,29.04,29.0617,6461900.0
2009-12-22 15:05:00,40.31,40.32,40.27,40.3,793100.0,29.0545,29.0617,29.0256,29.0473,793100.0
2009-12-22 15:10:00,40.3,40.32,40.29,40.3,440700.0,29.0473,29.0617,29.04,29.0473,440700.0
2009-12-22 15:15:00,40.3,40.33,40.29,40.31,376500.0,29.0473,29.0689,29.04,29.0545,376500.0
2009-12-22 15:20:00,40.3,40.33,40.3,40.33,778800.0,29.0473,29.0689,29.0473,29.0689,778800.0
2009-12-22 15:25:00,40.33,40.34,40.31,40.32,224100.0,29.0689,29.0761,29.0545,29.0617,224100.0
2009-12-22 15:30:00,40.31,40.33,40.3,40.33,227700.0,29.0545,29.0689,29.0473,29.0689,227700.0
2009-12-22 15:35:00,40.33,40.35,40.3,40.3,370500.0,29.0689,29.0833,29.0473,29.0473,370500.0
2009-12-22 15:40:00,40.3,40.31,40.29,40.31,305800.0,29.0473,29.0545,29.04,29.0545,305800.0
2009-12-22 15:45:00,40.3,40.35,40.28,40.33,1799600.0,29.0473,29.0833,29.0328,29.0689,1799600.0
2009-12-22 15:50:00,40.34,40.34,40.31,40.32,707100.0,29.0761,29.0761,29.0545,29.0617,707100.0
2009-12-22 15:55:00,40.33,40.38,40.32,40.38,2267500.0,29.0689,29.1049,29.0617,29.1049,2267500.0
2009-12-23 09:30:00,40.67,40.67,40.62,40.67,1479300.0,29.3139,29.3139,29.2779,29.3139,1479300.0
2009-12-23 09:35:00,40.67,40.75,40.66,40.75,1693100.0,29.3139,29.3716,29.3067,29.3716,1693100.0
2009-12-23 09:40:00,40.74,40.75,40.64,40.67,775100.0,29.3644,29.3716,29.2923,29.3139,775100.0
2009-12-23 09:45:00,40.66,40.67,40.61,40.66,481100.0,29.3067,29.3139,29.2707,29.3067,481100.0
2009-12-23 09:50:00,40.66,40.67,40.59,40.6,1606100.0,29.3067,29.3139,29.2563,29.2635,1606100.0
2009-12-23 09:55:00,40.6,40.61,40.55,40.56,1329600.0,29.2635,29.2707,29.2274,29.2347,1329600.0
2009-12-23 10:00:00,40.57,40.57,40.4,40.51,1873600.0,29.2419,29.2419,29.1193,29.1986,1873600.0
2009-12-23 10:05:00,40.51,40.52,40.48,40.48,835700.0,29.1986,29.2058,29.177,29.177,835700.0
2009-12-23 10:10:00,40.48,40.53,40.47,40.51,459500.0,29.177,29.213,29.1698,29.1986,459500.0
2009-12-23 10:15:00,40.51,40.54,40.47,40.48,723300.0,29.1986,29.2202,29.1698,29.177,723300.0
2009-12-23 10:20:00,40.48,40.49,40.44,40.46,775600.0,29.177,29.1842,29.1482,29.1626,775600.0
2009-12-23 10:25:00,40.46,40.47,40.41,40.46,460400.0,29.1626,29.1698,29.1265,29.1626,460400.0
2009-12-23 10:30:00,40.45,40.53,40.44,40.52,364700.0,29.1554,29.213,29.1482,29.2058,364700.0
2009-12-23 10:35:00,40.51,40.58,40.51,40.57,838600.0,29.1986,29.2491,29.1986,29.2419,838600.0
2009-12-23 10:40:00,40.57,40.64,40.57,40.63,580000.0,29.2419,29.2923,29.2419,29.2851,580000.0
2009-12-23 10:45:00,40.62,40.69,40.62,40.63,819200.0,29.2779,29.3284,29.2779,29.2851,819200.0
2009-12-23 10:50:00,40.63,40.65,40.62,40.64,772600.0,29.2851,29.2995,29.2779,29.2923,772600.0
2009-12-23 10:55:00,40.64,40.65,40.63,40.64,133700.0,29.2923,29.2995,29.2851,29.2923,133700.0
2009-12-23 11:00:00,40.65,40.66,40.64,40.66,99800.0,29.2995,29.3067,29.2923,29.3067,99800.0
2009-12-23 11:05:00,40.65,40.67,40.64,40.66,300200.0,29.2995,29.3139,29.2923,29.3067,300200.0
2009-12-23 11:10:00,40.66,40.66,40.64,40.64,148100.0,29.3067,29.3067,29.2923,29.2923,148100.0
2009-12-23 11:15:00,40.64,40.67,40.63,40.67,434100.0,29.2923,29.3139,29.2851,29.3139,434100.0
2009-12-23 11:20:00,40.66,40.67,40.64,40.65,238400.0,29.3067,29.3139,29.2923,29.2995,238400.0
2009-12-23 11:25:00,40.66,40.67,40.65,40.65,308200.0,29.3067,29.3139,29.2995,29.2995,308200.0
2009-12-23 11:30:00,40.65,40.67,40.64,40.67,390000.0,29.2995,29.3139,29.2923,29.3139,390000.0
2009-12-23 11:35:00,40.67,40.7,40.65,40.7,263700.0,29.3139,29.3356,29.2995,29.3356,263700.0
2009-12-23 11:40:00,40.7,40.72,40.69,40.69,370700.0,29.3356,29.35,29.3284,29.3284,370700.0
2009-12-23 11:45:00,40.69,40.7,40.68,40.68,140700.0,29.3284,29.3356,29.3211,29.3211,140700.0
2009-12-23 11:50:00,40.68,40.75,40.68,40.74,404600.0,29.3211,29.3716,29.3211,29.3644,404600.0
2009-12-23 11:55:00,40.74,40.75,40.72,40.75,132100.0,29.3644,29.3716,29.35,29.3716,132100.0
2009-12-23 12:00:00,40.75,40.76,40.72,40.75,471300.0,29.3716,29.3788,29.35,29.3716,471300.0
2009-12-23 12:05:00,40.74,40.75,40.7,40.74,1602300.0,29.3644,29.3716,29.3356,29.3644,1602300.0
2009-12-23 12:10:00,40.73,40.75,40.72,40.74,328000.0,29.3572,29.3716,29.35,29.3644,328000.0
2009-12-23 12:15:00,40.74,40.74,40.73,40.74,50300.0,29.3644,29.3644,29.3572,29.3644,50300.0
2009-12-23 12:20:00,40.73,40.76,40.73,40.75,225600.0,29.3572,29.3788,29.3572,29.3716,225600.0
2009-12-23 12:25:00,40.76,40.77,40.75,40.77,84000.0,29.3788,29.386,29.3716,29.386,84000.0
2009-12-23 12:30:00,40.77,40.78,40.75,40.77,377600.0,29.386,29.3932,29.3716,29.386,377600.0
2009-12-23 12:35:00,40.78,40.78,40.76,40.77,142700.0,29.3932,29.3932,29.3788,29.386,142700.0
2009-12-23 12:40:00,40.77,40.77,40.76,40.77,86300.0,29.386,29.386,29.3788,29.386,86300.0
2009-12-23 12:45:00,40.77,40.78,40.76,40.78,139200.0,29.386,29.3932,29.3788,29.3932,139200.0
2009-12-23 12:50:00,40.78,40.81,40.77,40.78,378000.0,29.3932,29.4148,29.386,29.3932,378000.0
2009-12-23 12:55:00,40.77,40.79,40.77,40.79,112300.0,29.386,29.4004,29.386,29.4004,112300.0
2009-12-23 13:00:00,40.8,40.8,40.78,40.79,178400.0,29.4076,29.4076,29.3932,29.4004,178400.0
2009-12-23 13:05:00,40.79,40.8,40.77,40.78,193100.0,29.4004,29.4076,29.386,29.3932,193100.0
2009-12-23 13:10:00,40.78,40.81,40.77,40.81,952100.0,29.3932,29.4148,29.386,29.4148,952100.0
2009-12-23 13:15:00,40.8,40.82,40.78,40.79,228600.0,29.4076,29.4221,29.3932,29.4004,228600.0
2009-12-23 13:20:00,40.78,40.81,40.78,40.8,384700.0,29.3932,29.4148,29.3932,29.4076,384700.0
2009-12-23 13:25:00,40.8,40.8,40.79,40.8,38700.0,29.4076,29.4076,29.4004,29.4076,38700.0
2009-12-23 13:30:00,40.8,40.82,40.79,40.81,535800.0,29.4076,29.4221,29.4004,29.4148,535800.0
2009-12-23 13:35:00,40.8,40.81,40.8,40.81,68100.0,29.4076,29.4148,29.4076,29.4148,68100.0
2009-12-23 13:40:00,40.82,40.83,40.81,40.83,63900.0,29.4221,29.4293,29.4148,29.4293,63900.0
2009-12-23 13:45:00,40.83,40.96,40.83,40.85,906400.0,29.4293,29.523,29.4293,29.4437,906400.0
2009-12-23 13:50:00,40.86,40.87,40.85,40.86,203900.0,29.4509,29.4581,29.4437,29.4509,203900.0
2009-12-23 13:55:00,40.86,40.87,40.85,40.86,276800.0,29.4509,29.4581,29.4437,29.4509,276800.0
2009-12-23 14:00:00,40.86,40.89,40.86,40.88,186100.0,29.4509,29.4725,29.4509,29.4653,186100.0
2009-12-23 14:05:00,40.88,40.88,40.87,40.87,66100.0,29.4653,29.4653,29.4581,29.4581,66100.0
2009-12-23 14:10:00,40.87,40.88,40.87,40.88,47700.0,29.4581,29.4653,29.4581,29.4653,47700.0
2009-12-23 14:15:00,40.88,40.88,40.86,40.86,183100.0,29.4653,29.4653,29.4509,29.4509,183100.0
2009-12-23 14:20:00,40.87,40.87,40.86,40.86,63800.0,29.4581,29.4581,29.4509,29.4509,63800.0
2009-12-23 14:25:00,40.87,40.87,40.83,40.83,335800.0,29.4581,29.4581,29.4293,29.4293,335800.0
2009-12-23 14:30:00,40.84,40.85,40.83,40.84,115500.0,29.4365,29.4437,29.4293,29.4365,115500.0
2009-12-23 14:35:00,40.83,40.87,40.83,40.86,306300.0,29.4293,29.4581,29.4293,29.4509,306300.0
2009-12-23 14:40:00,40.85,40.86,40.84,40.85,93900.0,29.4437,29.4509,29.4365,29.4437,93900.0
2009-12-23 14:45:00,40.85,40.86,40.84,40.84,61900.0,29.4437,29.4509,29.4365,29.4365,61900.0
2009-12-23 14:50:00,40.84,40.86,40.84,40.86,287400.0,29.4365,29.4509,29.4365,29.4509,287400.0
2009-12-23 14:55:00,40.86,40.87,40.84,40.85,458100.0,29.4509,29.4581,29.4365,29.4437,458100.0
2009-12-23 15:00:00,40.83,40.84,40.82,40.82,371700.0,29.4293,29.4365,29.4221,29.4221,371700.0
2009-12-23 15:05:00,40.82,40.83,40.8,40.82,466400.0,29.4221,29.4293,29.4076,29.4221,466400.0
2009-12-23 15:10:00,40.81,40.83,40.81,40.82,264600.0,29.4148,29.4293,29.4148,29.4221,264600.0
2009-12-23 15:15:00,40.83,40.84,40.8,40.81,441000.0,29.4293,29.4365,29.4076,29.4148,441000.0
2009-12-23 15:20:00,40.8,40.81,40.8,40.81,114600.0,29.4076,29.4148,29.4076,29.4148,114600.0
2009-12-23 15:25:00,40.81,40.81,40.79,40.8,172200.0,29.4148,29.4148,29.4004,29.4076,172200.0
2009-12-23 15:30:00,40.79,40.8,40.77,40.78,386400.0,29.4004,29.4076,29.386,29.3932,386400.0
2009-12-23 15:35:00,40.78,40.78,40.75,40.78,472700.0,29.3932,29.3932,29.3716,29.3932,472700.0
2009-12-23 15:40:00,40.78,40.8,40.77,40.8,556300.0,29.3932,29.4076,29.386,29.4076,556300.0
2009-12-23 15:45:00,40.79,40.8,40.5,40.76,1778400.0,29.4004,29.4076,29.1914,29.3788,1778400.0
2009-12-23 15:50:00,40.76,40.78,40.7,40.78,1609600.0,29.3788,29.3932,29.3356,29.3932,1609600.0
2009-12-23 15:55:00,40.77,40.8,40.77,40.78,2853700.0,29.386,29.4076,29.386,29.3932,2853700.0
2009-12-24 09:30:00,41.13,41.18,41.05,41.13,1108700.0,29.6455,29.6815,29.5878,29.6455,1108700.0
2009-12-24 09:35:00,41.13,41.14,41.04,41.06,911600.0,29.6455,29.6527,29.5806,29.595,911600.0
2009-12-24 09:40:00,41.06,41.12,41.05,41.08,469300.0,29.595,29.6383,29.5878,29.6095,469300.0
2009-12-24 09:45:00,41.08,41.1,41.06,41.08,430300.0,29.6095,29.6239,29.595,29.6095,430300.0
2009-12-24 09:50:00,41.09,41.12,41.07,41.1,430200.0,29.6167,29.6383,29.6023,29.6239,430200.0
2009-12-24 09:55:00,41.1,41.15,41.1,41.14,665500.0,29.6239,29.6599,29.6239,29.6527,665500.0
2009-12-24 10:00:00,41.14,41.23,41.14,41.22,710200.0,29.6527,29.7176,29.6527,29.7104,710200.0
2009-12-24 10:05:00,41.21,41.23,41.16,41.17,526400.0,29.7032,29.7176,29.6671,29.6743,526400.0
2009-12-24 10:10:00,41.17,41.18,41.12,41.14,406000.0,29.6743,29.6815,29.6383,29.6527,406000.0
2009-12-24 10:15:00,41.14,41.19,41.13,41.18,486600.0,29.6527,29.6887,29.6455,29.6815,486600.0
2009-12-24 10:20:00,41.17,41.18,41.16,41.16,52200.0,29.6743,29.6815,29.6671,29.6671,52200.0
2009-12-24 10:25:00,41.16,41.2,41.15,41.17,344000.0,29.6671,29.696,29.6599,29.6743,344000.0
2009-12-24 10:30:00,41.16,41.17,41.12,41.13,207900.0,29.6671,29.6743,29.6383,29.6455,207900.0
2009-12-24 10:35:00,41.12,41.14,41.1,41.11,438300.0,29.6383,29.6527,29.6239,29.6311,438300.0
2009-12-24 10:40:00,41.12,41.12,41.09,41.1,70300.0,29.6383,29.6383,29.6167,29.6239,70300.0
2009-12-24 10:45:00,41.1,41.11,41.06,41.07,269800.0,29.6239,29.6311,29.595,29.6023,269800.0
2009-12-24 10:50:00,41.06,41.06,41.01,41.05,260400.0,29.595,29.595,29.559,29.5878,260400.0
2009-12-24 10:55:00,41.04,41.06,41.03,41.05,76300.0,29.5806,29.595,29.5734,29.5878,76300.0
2009-12-24 11:00:00,41.05,41.07,41.03,41.04,169000.0,29.5878,29.6023,29.5734,29.5806,169000.0
2009-12-24 11:05:00,41.04,41.04,41.0,41.02,206500.0,29.5806,29.5806,29.5518,29.5662,206500.0
2009-12-24 11:10:00,41.01,41.07,41.0,41.05,215900.0,29.559,29.6023,29.5518,29.5878,215900.0
2009-12-24 11:15:00,41.05,41.07,41.05,41.07,32300.0,29.5878,29.6023,29.5878,29.6023,32300.0
2009-12-24 11:20:00,41.07,41.11,41.06,41.1,180000.0,29.6023,29.6311,29.595,29.6239,180000.0
2009-12-24 11:25:00,41.11,41.12,41.1,41.12,178200.0,29.6311,29.6383,29.6239,29.6383,178200.0
2009-12-24 11:30:00,41.11,41.13,41.08,41.09,245500.0,29.6311,29.6455,29.6095,29.6167,245500.0
2009-12-24 11:35:00,41.1,41.11,41.06,41.08,893200.0,29.6239,29.6311,29.595,29.6095,893200.0
2009-12-24 11:40:00,41.09,41.11,41.08,41.11,170700.0,29.6167,29.6311,29.6095,29.6311,170700.0
2009-12-24 11:45:00,41.11,41.13,41.1,41.13,106800.0,29.6311,29.6455,29.6239,29.6455,106800.0
2009-12-24 11:50:00,41.13,41.13,41.11,41.11,95700.0,29.6455,29.6455,29.6311,29.6311,95700.0
2009-12-24 11:55:00,41.11,41.12,41.1,41.12,62600.0,29.6311,29.6383,29.6239,29.6383,62600.0
2009-12-24 12:00:00,41.12,41.13,41.11,41.11,115800.0,29.6383,29.6455,29.6311,29.6311,115800.0
2009-12-24 12:05:00,41.11,41.12,41.1,41.1,72100.0,29.6311,29.6383,29.6239,29.6239,72100.0
2009-12-24 12:10:00,41.1,41.11,41.1,41.11,66900.0,29.6239,29.6311,29.6239,29.6311,66900.0
2009-12-24 12:15:00,41.1,41.12,41.1,41.11,134800.0,29.6239,29.6383,29.6239,29.6311,134800.0
2009-12-24 12:20:00,41.11,41.13,41.11,41.12,121700.0,29.6311,29.6455,29.6311,29.6383,121700.0
2009-12-24 12:25:00,41.12,41.15,41.11,41.12,643800.0,29.6383,29.6599,29.6311,29.6383,643800.0
2009-12-24 12:30:00,41.12,41.13,41.11,41.13,109000.0,29.6383,29.6455,29.6311,29.6455,109000.0
2009-12-24 12:35:00,41.13,41.13,41.1,41.11,547800.0,29.6455,29.6455,29.6239,29.6311,547800.0
2009-12-24 12:40:00,41.1,41.12,41.1,41.12,208400.0,29.6239,29.6383,29.6239,29.6383,208400.0
2009-12-24 12:45:00,41.12,41.15,41.12,41.14,561600.0,29.6383,29.6599,29.6383,29.6527,561600.0
2009-12-24 12:50:00,41.15,41.17,41.14,41.15,851900.0,29.6599,29.6743,29.6527,29.6599,851900.0
2009-12-24 12:55:00,41.14,41.21,41.14,41.19,2003100.0,29.6527,29.7032,29.6527,29.6887,2003100.0
2009-12-28 09:30:00,41.47,41.49,41.43,41.45,1121100.0,29.8906,29.905,29.8617,29.8761,1121100.0
2009-12-28 09:35:00,41.45,41.48,41.44,41.46,714900.0,29.8761,29.8978,29.8689,29.8834,714900.0
2009-12-28 09:40:00,41.46,41.51,41.46,41.48,925900.0,29.8834,29.9194,29.8834,29.8978,925900.0
2009-12-28 09:45:00,41.47,41.47,41.41,41.42,695200.0,29.8906,29.8906,29.8473,29.8545,695200.0
2009-12-28 09:50:00,41.42,41.45,41.41,41.43,291900.0,29.8545,29.8761,29.8473,29.8617,291900.0
2009-12-28 09:55:00,41.43,41.44,41.39,41.39,222200.0,29.8617,29.8689,29.8329,29.8329,222200.0
2009-12-28 10:00:00,41.38,41.41,41.37,41.39,258900.0,29.8257,29.8473,29.8185,29.8329,258900.0
2009-12-28 10:05:00,41.4,41.41,41.39,41.41,126300.0,29.8401,29.8473,29.8329,29.8473,126300.0
2009-12-28 10:10:00,41.41,41.41,41.33,41.33,672100.0,29.8473,29.8473,29.7897,29.7897,672100.0
2009-12-28 10:15:00,41.33,41.33,41.28,41.3,300400.0,29.7897,29.7897,29.7536,29.768,300400.0
2009-12-28 10:20:00,41.31,41.32,41.28,41.29,132300.0,29.7752,29.7824,29.7536,29.7608,132300.0
2009-12-28 10:25:00,41.28,41.33,41.28,41.33,449300.0,29.7536,29.7897,29.7536,29.7897,449300.0
2009-12-28 10:30:00,41.33,41.34,41.32,41.33,250700.0,29.7897,29.7969,29.7824,29.7897,250700.0
2009-12-28 10:35:00,41.32,41.32,41.27,41.27,289800.0,29.7824,29.7824,29.7464,29.7464,289800.0
2009-12-28 10:40:00,41.27,41.28,41.26,41.27,178900.0,29.7464,29.7536,29.7392,29.7464,178900.0
2009-12-28 10:45:00,41.27,41.29,41.26,41.28,171600.0,29.7464,29.7608,29.7392,29.7536,171600.0
2009-12-28 10:50:00,41.28,41.31,41.28,41.3,220100.0,29.7536,29.7752,29.7536,29.768,220100.0
2009-12-28 10:55:00,41.3,41.33,41.3,41.32,104400.0,29.768,29.7897,29.768,29.7824,104400.0
2009-12-28 11:00:00,41.33,41.33,41.32,41.32,97800.0,29.7897,29.7897,29.7824,29.7824,97800.0
2009-12-28 11:05:00,41.33,41.34,41.31,41.32,197400.0,29.7897,29.7969,29.7752,29.7824,197400.0
2009-12-28 11:10:00,41.33,41.33,41.3,41.32,90200.0,29.7897,29.7897,29.768,29.7824,90200.0
2009-12-28 11:15:00,41.32,41.47,41.31,41.31,32400.0,29.7824,29.8906,29.7752,29.7752,32400.0
2009-12-28 11:20:00,41.32,41.32,41.31,41.32,88300.0,29.7824,29.7824,29.7752,29.7824,88300.0
2009-12-28 11:25:00,41.31,41.34,41.31,41.33,82300.0,29.7752,29.7969,29.7752,29.7897,82300.0
2009-12-28 11:30:00,41.34,41.35,41.31,41.35,105700.0,29.7969,29.8041,29.7752,29.8041,105700.0
2009-12-28 11:35:00,41.34,41.36,41.34,41.36,41400.0,29.7969,29.8113,29.7969,29.8113,41400.0
2009-12-28 11:40:00,41.36,41.36,41.33,41.33,204400.0,29.8113,29.8113,29.7897,29.7897,204400.0
2009-12-28 11:45:00,41.33,41.34,41.3,41.31,114200.0,29.7897,29.7969,29.768,29.7752,114200.0
2009-12-28 11:50:00,41.3,41.31,41.3,41.31,122600.0,29.768,29.7752,29.768,29.7752,122600.0
2009-12-28 11:55:00,41.31,41.32,41.29,41.32,205900.0,29.7752,29.7824,29.7608,29.7824,205900.0
2009-12-28 12:00:00,41.32,41.32,41.27,41.28,280300.0,29.7824,29.7824,29.7464,29.7536,280300.0
2009-12-28 12:05:00,41.27,41.28,41.25,41.25,148100.0,29.7464,29.7536,29.732,29.732,148100.0
2009-12-28 12:10:00,41.25,41.26,41.25,41.26,168500.0,29.732,29.7392,29.732,29.7392,168500.0
2009-12-28 12:15:00,41.25,41.28,41.25,41.26,201900.0,29.732,29.7536,29.732,29.7392,201900.0
2009-12-28 12:20:00,41.27,41.28,41.26,41.28,155700.0,29.7464,29.7536,29.7392,29.7536,155700.0
2009-12-28 12:25:00,41.28,41.31,41.27,41.3,274100.0,29.7536,29.7752,29.7464,29.768,274100.0
2009-12-28 12:30:00,41.31,41.31,41.3,41.3,247700.0,29.7752,29.7752,29.768,29.768,247700.0
2009-12-28 12:35:00,41.31,41.31,41.3,41.3,225100.0,29.7752,29.7752,29.768,29.768,225100.0
2009-12-28 12:40:00,41.31,41.31,41.29,41.3,128300.0,29.7752,29.7752,29.7608,29.768,128300.0
2009-12-28 12:45:00,41.29,41.31,41.29,41.3,109200.0,29.7608,29.7752,29.7608,29.768,109200.0
2009-12-28 12:50:00,41.3,41.31,41.3,41.31,91300.0,29.768,29.7752,29.768,29.7752,91300.0
2009-12-28 12:55:00,41.3,41.33,41.3,41.32,409100.0,29.768,29.7897,29.768,29.7824,409100.0
2009-12-28 13:00:00,41.33,41.34,41.32,41.33,349700.0,29.7897,29.7969,29.7824,29.7897,349700.0
2009-12-28 13:05:00,41.34,41.35,41.33,41.34,248100.0,29.7969,29.8041,29.7897,29.7969,248100.0
2009-12-28 13:10:00,41.33,41.34,41.33,41.34,135800.0,29.7897,29.7969,29.7897,29.7969,135800.0
2009-12-28 13:15:00,41.35,41.35,41.33,41.34,171700.0,29.8041,29.8041,29.7897,29.7969,171700.0
2009-12-28 13:20:00,41.34,41.34,41.33,41.34,84600.0,29.7969,29.7969,29.7897,29.7969,84600.0
2009-12-28 13:25:00,41.33,41.34,41.33,41.33,65900.0,29.7897,29.7969,29.7897,29.7897,65900.0
2009-12-28 13:30:00,41.34,41.34,41.31,41.32,128800.0,29.7969,29.7969,29.7752,29.7824,128800.0
2009-12-28 13:35:00,41.32,41.33,41.31,41.31,264100.0,29.7824,29.7897,29.7752,29.7752,264100.0
2009-12-28 13:40:00,41.31,41.31,41.29,41.3,80500.0,29.7752,29.7752,29.7608,29.768,80500.0
2009-12-28 13:45:00,41.3,41.3,41.28,41.29,116700.0,29.768,29.768,29.7536,29.7608,116700.0
2009-12-28 13:50:00,41.29,41.3,41.28,41.3,93500.0,29.7608,29.768,29.7536,29.768,93500.0
2009-12-28 13:55:00,41.3,41.3,41.29,41.3,88800.0,29.768,29.768,29.7608,29.768,88800.0
2009-12-28 14:00:00,41.3,41.32,41.22,41.23,730800.0,29.768,29.7824,29.7104,29.7176,730800.0
2009-12-28 14:05:00,41.22,41.22,41.18,41.2,491200.0,29.7104,29.7104,29.6815,29.696,491200.0
2009-12-28 14:10:00,41.2,41.2,41.15,41.2,659100.0,29.696,29.696,29.6599,29.696,659100.0
2009-12-28 14:15:00,41.2,41.2,41.17,41.18,191200.0,29.696,29.696,29.6743,29.6815,191200.0
2009-12-28 14:20:00,41.18,41.18,41.17,41.18,49500.0,29.6815,29.6815,29.6743,29.6815,49500.0
2009-12-28 14:25:00,41.18,41.2,41.17,41.19,249000.0,29.6815,29.696,29.6743,29.6887,249000.0
2009-12-28 14:30:00,41.19,41.21,41.18,41.21,135800.0,29.6887,29.7032,29.6815,29.7032,135800.0
2009-12-28 14:35:00,41.21,41.25,41.2,41.24,557700.0,29.7032,29.732,29.696,29.7248,557700.0
2009-12-28 14:40:00,41.24,41.24,41.2,41.21,185100.0,29.7248,29.7248,29.696,29.7032,185100.0
2009-12-28 14:45:00,41.21,41.22,41.2,41.22,135800.0,29.7032,29.7104,29.696,29.7104,135800.0
2009-12-28 14:50:00,41.22,41.24,41.22,41.23,169200.0,29.7104,29.7248,29.7104,29.7176,169200.0
2009-12-28 14:55:00,41.23,41.24,41.22,41.24,128200.0,29.7176,29.7248,29.7104,29.7248,128200.0
2009-12-28 15:00:00,41.24,41.24,41.23,41.24,99300.0,29.7248,29.7248,29.7176,29.7248,99300.0
2009-12-28 15:05:00,41.24,41.26,41.23,41.26,244800.0,29.7248,29.7392,29.7176,29.7392,244800.0
2009-12-28 15:10:00,41.26,41.27,41.25,41.27,142500.0,29.7392,29.7464,29.732,29.7464,142500.0
2009-12-28 15:15:00,41.27,41.27,41.26,41.27,91400.0,29.7464,29.7464,29.7392,29.7464,91400.0
2009-12-28 15:20:00,41.27,41.27,41.26,41.26,231500.0,29.7464,29.7464,29.7392,29.7392,231500.0
2009-12-28 15:25:00,41.26,41.27,41.17,41.18,1412400.0,29.7392,29.7464,29.6743,29.6815,1412400.0
2009-12-28 15:30:00,41.18,41.19,41.17,41.19,195800.0,29.6815,29.6887,29.6743,29.6887,195800.0
2009-12-28 15:35:00,41.19,41.21,41.18,41.21,248400.0,29.6887,29.7032,29.6815,29.7032,248400.0
2009-12-28 15:40:00,41.21,41.24,41.2,41.24,505300.0,29.7032,29.7248,29.696,29.7248,505300.0
2009-12-28 15:45:00,41.24,41.27,41.2,41.27,698600.0,29.7248,29.7464,29.696,29.7464,698600.0
2009-12-28 15:50:00,41.26,41.3,41.25,41.3,648500.0,29.7392,29.768,29.732,29.768,648500.0
2009-12-28 15:55:00,41.3,41.33,41.28,41.33,1811200.0,29.768,29.7897,29.7536,29.7897,1811200.0
2009-12-29 09:30:00,41.42,41.44,41.38,41.43,1328700.0,29.8632,29.8777,29.8344,29.8704,1328700.0
2009-12-29 09:35:00,41.43,41.44,41.34,41.35,1187900.0,29.8704,29.8777,29.8056,29.8128,1187900.0
2009-12-29 09:40:00,41.34,41.34,41.29,41.3,751400.0,29.8056,29.8056,29.7695,29.7767,751400.0
2009-12-29 09:45:00,41.29,41.33,41.29,41.33,299400.0,29.7695,29.7983,29.7695,29.7983,299400.0
2009-12-29 09:50:00,41.33,41.35,41.32,41.34,263300.0,29.7983,29.8128,29.7911,29.8056,263300.0
2009-12-29 09:55:00,41.34,41.37,41.33,41.36,485000.0,29.8056,29.8272,29.7983,29.82,485000.0
2009-12-29 10:00:00,41.35,41.35,41.31,41.32,464600.0,29.8128,29.8128,29.7839,29.7911,464600.0
2009-12-29 10:05:00,41.32,41.32,41.29,41.31,311600.0,29.7911,29.7911,29.7695,29.7839,311600.0
2009-12-29 10:10:00,41.31,41.37,41.31,41.36,325000.0,29.7839,29.8272,29.7839,29.82,325000.0
2009-12-29 10:15:00,41.35,41.38,41.35,41.38,294400.0,29.8128,29.8344,29.8128,29.8344,294400.0
2009-12-29 10:20:00,41.37,41.38,41.35,41.36,157700.0,29.8272,29.8344,29.8128,29.82,157700.0
2009-12-29 10:25:00,41.35,41.36,41.34,41.36,258200.0,29.8128,29.82,29.8056,29.82,258200.0
2009-12-29 10:30:00,41.36,41.36,41.32,41.33,650700.0,29.82,29.82,29.7911,29.7983,650700.0
2009-12-29 10:35:00,41.33,41.33,41.29,41.29,401900.0,29.7983,29.7983,29.7695,29.7695,401900.0
2009-12-29 10:40:00,41.29,41.3,41.27,41.27,516500.0,29.7695,29.7767,29.7551,29.7551,516500.0
2009-12-29 10:45:00,41.28,41.28,41.26,41.27,226400.0,29.7623,29.7623,29.7479,29.7551,226400.0
2009-12-29 10:50:00,41.27,41.28,41.26,41.27,187000.0,29.7551,29.7623,29.7479,29.7551,187000.0
2009-12-29 10:55:00,41.26,41.27,41.26,41.26,118300.0,29.7479,29.7551,29.7479,29.7479,118300.0
2009-12-29 11:00:00,41.26,41.28,41.24,41.26,241200.0,29.7479,29.7623,29.7335,29.7479,241200.0
2009-12-29 11:05:00,41.27,41.28,41.25,41.26,128000.0,29.7551,29.7623,29.7407,29.7479,128000.0
2009-12-29 11:10:00,41.26,41.26,41.19,41.19,625800.0,29.7479,29.7479,29.6974,29.6974,625800.0
2009-12-29 11:15:00,41.19,41.2,41.17,41.18,567000.0,29.6974,29.7046,29.683,29.6902,567000.0
2009-12-29 11:20:00,41.18,41.2,41.17,41.18,447100.0,29.6902,29.7046,29.683,29.6902,447100.0
2009-12-29 11:25:00,41.18,41.18,41.13,41.13,335000.0,29.6902,29.6902,29.6541,29.6541,335000.0
2009-12-29 11:30:00,41.13,41.19,41.12,41.19,1086700.0,29.6541,29.6974,29.6469,29.6974,1086700.0
2009-12-29 11:35:00,41.19,41.21,41.16,41.2,338500.0,29.6974,29.7118,29.6758,29.7046,338500.0
2009-12-29 11:40:00,41.2,41.22,41.19,41.22,554600.0,29.7046,29.719,29.6974,29.719,554600.0
2009-12-29 11:45:00,41.21,41.25,41.21,41.25,666600.0,29.7118,29.7407,29.7118,29.7407,666600.0
2009-12-29 11:50:00,41.25,41.25,41.23,41.23,274700.0,29.7407,29.7407,29.7262,29.7262,274700.0
2009-12-29 11:55:00,41.2,41.24,41.2,41.21,265900.0,29.7046,29.7335,29.7046,29.7118,265900.0
2009-12-29 12:00:00,41.22,41.22,41.2,41.21,90300.0,29.719,29.719,29.7046,29.7118,90300.0
2009-12-29 12:05:00,41.2,41.21,41.2,41.2,43300.0,29.7046,29.7118,29.7046,29.7046,43300.0
2009-12-29 12:10:00,41.21,41.22,41.2,41.22,75500.0,29.7118,29.719,29.7046,29.719,75500.0
2009-12-29 12:15:00,41.21,41.23,41.21,41.21,94800.0,29.7118,29.7262,29.7118,29.7118,94800.0
2009-12-29 12:20:00,41.22,41.23,41.18,41.23,415200.0,29.719,29.7262,29.6902,29.7262,415200.0
2009-12-29 12:25:00,41.22,41.23,41.19,41.19,150000.0,29.719,29.7262,29.6974,29.6974,150000.0
2009-12-29 12:30:00,41.19,41.19,41.17,41.18,339900.0,29.6974,29.6974,29.683,29.6902,339900.0
2009-12-29 12:35:00,41.18,41.2,41.17,41.2,231900.0,29.6902,29.7046,29.683,29.7046,231900.0
2009-12-29 12:40:00,41.19,41.21,41.19,41.21,97100.0,29.6974,29.7118,29.6974,29.7118,97100.0
2009-12-29 12:45:00,41.21,41.24,41.21,41.23,180000.0,29.7118,29.7335,29.7118,29.7262,180000.0
2009-12-29 12:50:00,41.24,41.24,41.22,41.23,91400.0,29.7335,29.7335,29.719,29.7262,91400.0
2009-12-29 12:55:00,41.23,41.23,41.21,41.21,101900.0,29.7262,29.7262,29.7118,29.7118,101900.0
2009-12-29 13:00:00,41.22,41.24,41.21,41.24,196000.0,29.719,29.7335,29.7118,29.7335,196000.0
2009-12-29 13:05:00,41.23,41.26,41.23,41.24,172500.0,29.7262,29.7479,29.7262,29.7335,172500.0
2009-12-29 13:10:00,41.25,41.25,41.24,41.24,59800.0,29.7407,29.7407,29.7335,29.7335,59800.0
2009-12-29 13:15:00,41.25,41.25,41.23,41.24,121700.0,29.7407,29.7407,29.7262,29.7335,121700.0
2009-12-29 13:20:00,41.23,41.24,41.22,41.23,191200.0,29.7262,29.7335,29.719,29.7262,191200.0
2009-12-29 13:25:00,41.24,41.25,41.23,41.23,107300.0,29.7335,29.7407,29.7262,29.7262,107300.0
2009-12-29 13:30:00,41.23,41.26,41.21,41.26,310500.0,29.7262,29.7479,29.7118,29.7479,310500.0
2009-12-29 13:35:00,41.25,41.29,41.25,41.29,307600.0,29.7407,29.7695,29.7407,29.7695,307600.0
2009-12-29 13:40:00,41.29,41.3,41.27,41.29,232000.0,29.7695,29.7767,29.7551,29.7695,232000.0
2009-12-29 13:45:00,41.29,41.3,41.28,41.3,296900.0,29.7695,29.7767,29.7623,29.7767,296900.0
2009-12-29 13:50:00,41.29,41.3,41.28,41.29,219300.0,29.7695,29.7767,29.7623,29.7695,219300.0
2009-12-29 13:55:00,41.3,41.3,41.29,41.3,74400.0,29.7767,29.7767,29.7695,29.7767,74400.0
2009-12-29 14:00:00,41.29,41.3,41.27,41.27,87300.0,29.7695,29.7767,29.7551,29.7551,87300.0
2009-12-29 14:05:00,41.28,41.28,41.27,41.28,117000.0,29.7623,29.7623,29.7551,29.7623,117000.0
2009-12-29 14:10:00,41.27,41.28,41.27,41.27,71500.0,29.7551,29.7623,29.7551,29.7551,71500.0
2009-12-29 14:15:00,41.28,41.28,41.27,41.28,149000.0,29.7623,29.7623,29.7551,29.7623,149000.0
2009-12-29 14:20:00,41.28,41.3,41.27,41.29,68600.0,29.7623,29.7767,29.7551,29.7695,68600.0
2009-12-29 14:25:00,41.28,41.3,41.27,41.27,352600.0,29.7623,29.7767,29.7551,29.7551,352600.0
2009-12-29 14:30:00,41.27,41.28,41.26,41.26,171400.0,29.7551,29.7623,29.7479,29.7479,171400.0
2009-12-29 14:35:00,41.27,41.27,41.26,41.26,104600.0,29.7551,29.7551,29.7479,29.7479,104600.0
2009-12-29 14:40:00,41.27,41.27,41.26,41.26,81700.0,29.7551,29.7551,29.7479,29.7479,81700.0
2009-12-29 14:45:00,41.27,41.28,41.25,41.28,253400.0,29.7551,29.7623,29.7407,29.7623,253400.0
2009-12-29 14:50:00,41.28,41.28,41.24,41.26,305900.0,29.7623,29.7623,29.7335,29.7479,305900.0
2009-12-29 14:55:00,41.26,41.28,41.26,41.26,405300.0,29.7479,29.7623,29.7479,29.7479,405300.0
2009-12-29 15:00:00,41.26,41.3,41.26,41.28,291200.0,29.7479,29.7767,29.7479,29.7623,291200.0
2009-12-29 15:05:00,41.28,41.28,41.26,41.27,168800.0,29.7623,29.7623,29.7479,29.7551,168800.0
2009-12-29 15:10:00,41.26,41.29,41.25,41.28,164700.0,29.7479,29.7695,29.7407,29.7623,164700.0
2009-12-29 15:15:00,41.29,41.32,41.28,41.31,272500.0,29.7695,29.7911,29.7623,29.7839,272500.0
2009-12-29 15:20:00,41.31,41.32,41.28,41.31,245500.0,29.7839,29.7911,29.7623,29.7839,245500.0
2009-12-29 15:25:00,41.31,41.34,41.3,41.34,456800.0,29.7839,29.8056,29.7767,29.8056,456800.0
2009-12-29 15:30:00,41.33,41.34,41.32,41.33,246800.0,29.7983,29.8056,29.7911,29.7983,246800.0
2009-12-29 15:35:00,41.32,41.33,41.29,41.31,1464800.0,29.7911,29.7983,29.7695,29.7839,1464800.0
2009-12-29 15:40:00,41.3,41.31,41.25,41.28,674000.0,29.7767,29.7839,29.7407,29.7623,674000.0
2009-12-29 15:45:00,41.28,41.28,41.22,41.27,670600.0,29.7623,29.7623,29.719,29.7551,670600.0
2009-12-29 15:50:00,41.26,41.26,41.19,41.24,667800.0,29.7479,29.7479,29.6974,29.7335,667800.0
2009-12-29 15:55:00,41.23,41.24,41.16,41.17,2086800.0,29.7262,29.7335,29.6758,29.683,2086800.0
2009-12-30 09:30:00,41.21,41.23,41.15,41.16,593100.0,29.7118,29.7262,29.6686,29.6758,593100.0
2009-12-30 09:35:00,41.16,41.17,41.13,41.15,436100.0,29.6758,29.683,29.6541,29.6686,436100.0
2009-12-30 09:40:00,41.16,41.28,41.15,41.25,1471300.0,29.6758,29.7623,29.6686,29.7407,1471300.0
2009-12-30 09:45:00,41.25,41.32,41.24,41.25,817500.0,29.7407,29.7911,29.7335,29.7407,817500.0
2009-12-30 09:50:00,41.26,41.3,41.25,41.3,585800.0,29.7479,29.7767,29.7407,29.7767,585800.0
2009-12-30 09:55:00,41.3,41.33,41.29,41.3,908600.0,29.7767,29.7983,29.7695,29.7767,908600.0
2009-12-30 10:00:00,41.3,41.34,41.29,41.31,424500.0,29.7767,29.8056,29.7695,29.7839,424500.0
2009-12-30 10:05:00,41.31,41.34,41.3,41.32,493400.0,29.7839,29.8056,29.7767,29.7911,493400.0
2009-12-30 10:10:00,41.32,41.32,41.26,41.27,349800.0,29.7911,29.7911,29.7479,29.7551,349800.0
2009-12-30 10:15:00,41.26,41.31,41.26,41.29,365800.0,29.7479,29.7839,29.7479,29.7695,365800.0
2009-12-30 10:20:00,41.29,41.3,41.27,41.3,346800.0,29.7695,29.7767,29.7551,29.7767,346800.0
2009-12-30 10:25:00,41.29,41.33,41.29,41.31,608000.0,29.7695,29.7983,29.7695,29.7839,608000.0
2009-12-30 10:30:00,41.31,41.33,41.28,41.29,253500.0,29.7839,29.7983,29.7623,29.7695,253500.0
2009-12-30 10:35:00,41.28,41.29,41.2,41.2,521200.0,29.7623,29.7695,29.7046,29.7046,521200.0
2009-12-30 10:40:00,41.2,41.2,41.15,41.19,424300.0,29.7046,29.7046,29.6686,29.6974,424300.0
2009-12-30 10:45:00,41.2,41.21,41.19,41.19,372700.0,29.7046,29.7118,29.6974,29.6974,372700.0
2009-12-30 10:50:00,41.19,41.24,41.19,41.24,280700.0,29.6974,29.7335,29.6974,29.7335,280700.0
2009-12-30 10:55:00,41.24,41.25,41.23,41.23,173000.0,29.7335,29.7407,29.7262,29.7262,173000.0
2009-12-30 11:00:00,41.24,41.27,41.24,41.26,296600.0,29.7335,29.7551,29.7335,29.7479,296600.0
2009-12-30 11:05:00,41.27,41.28,41.24,41.26,277700.0,29.7551,29.7623,29.7335,29.7479,277700.0
2009-12-30 11:10:00,41.25,41.27,41.25,41.26,135900.0,29.7407,29.7551,29.7407,29.7479,135900.0
2009-12-30 11:15:00,41.26,41.27,41.23,41.24,116900.0,29.7479,29.7551,29.7262,29.7335,116900.0
2009-12-30 11:20:00,41.24,41.3,41.22,41.23,257100.0,29.7335,29.7767,29.719,29.7262,257100.0
2009-12-30 11:25:00,41.22,41.23,41.19,41.2,231800.0,29.719,29.7262,29.6974,29.7046,231800.0
2009-12-30 11:30:00,41.21,41.3,41.19,41.22,264100.0,29.7118,29.7767,29.6974,29.719,264100.0
2009-12-30 11:35:00,41.21,41.22,41.21,41.22,71300.0,29.7118,29.719,29.7118,29.719,71300.0
2009-12-30 11:40:00,41.22,41.22,41.21,41.22,67700.0,29.719,29.719,29.7118,29.719,67700.0
2009-12-30 11:45:00,41.22,41.27,41.21,41.26,368500.0,29.719,29.7551,29.7118,29.7479,368500.0
2009-12-30 11:50:00,41.27,41.32,41.27,41.31,712800.0,29.7551,29.7911,29.7551,29.7839,712800.0
2009-12-30 11:55:00,41.3,41.31,41.27,41.3,325000.0,29.7767,29.7839,29.7551,29.7767,325000.0
2009-12-30 12:00:00,41.3,41.32,41.29,41.31,104600.0,29.7767,29.7911,29.7695,29.7839,104600.0
2009-12-30 12:05:00,41.32,41.34,41.31,41.34,167500.0,29.7911,29.8056,29.7839,29.8056,167500.0
2009-12-30 12:10:00,41.34,41.35,41.32,41.33,141000.0,29.8056,29.8128,29.7911,29.7983,141000.0
2009-12-30 12:15:00,41.33,41.33,41.27,41.28,327800.0,29.7983,29.7983,29.7551,29.7623,327800.0
2009-12-30 12:20:00,41.28,41.31,41.27,41.3,144900.0,29.7623,29.7839,29.7551,29.7767,144900.0
2009-12-30 12:25:00,41.29,41.34,41.28,41.34,376400.0,29.7695,29.8056,29.7623,29.8056,376400.0
2009-12-30 12:30:00,41.33,41.34,41.25,41.32,721600.0,29.7983,29.8056,29.7407,29.7911,721600.0
2009-12-30 12:35:00,41.31,41.33,41.31,41.31,201200.0,29.7839,29.7983,29.7839,29.7839,201200.0
2009-12-30 12:40:00,41.32,41.33,41.25,41.33,211100.0,29.7911,29.7983,29.7407,29.7983,211100.0
2009-12-30 12:45:00,41.32,41.34,41.32,41.33,181600.0,29.7911,29.8056,29.7911,29.7983,181600.0
2009-12-30 12:50:00,41.34,41.34,41.31,41.33,200700.0,29.8056,29.8056,29.7839,29.7983,200700.0
2009-12-30 12:55:00,41.33,41.33,41.31,41.32,125100.0,29.7983,29.7983,29.7839,29.7911,125100.0
2009-12-30 13:00:00,41.32,41.33,41.31,41.33,163600.0,29.7911,29.7983,29.7839,29.7983,163600.0
2009-12-30 13:05:00,41.33,41.33,41.31,41.32,115000.0,29.7983,29.7983,29.7839,29.7911,115000.0
2009-12-30 13:10:00,41.32,41.32,41.29,41.32,135900.0,29.7911,29.7911,29.7695,29.7911,135900.0
2009-12-30 13:15:00,41.32,41.32,41.3,41.31,81500.0,29.7911,29.7911,29.7767,29.7839,81500.0
2009-12-30 13:20:00,41.31,41.32,41.3,41.31,38500.0,29.7839,29.7911,29.7767,29.7839,38500.0
2009-12-30 13:25:00,41.31,41.32,41.28,41.29,111400.0,29.7839,29.7911,29.7623,29.7695,111400.0
2009-12-30 13:30:00,41.29,41.29,41.27,41.27,42000.0,29.7695,29.7695,29.7551,29.7551,42000.0
2009-12-30 13:35:00,41.28,41.3,41.27,41.28,38600.0,29.7623,29.7767,29.7551,29.7623,38600.0
2009-12-30 13:40:00,41.28,41.32,41.28,41.32,101000.0,29.7623,29.7911,29.7623,29.7911,101000.0
2009-12-30 13:45:00,41.31,41.33,41.31,41.33,79900.0,29.7839,29.7983,29.7839,29.7983,79900.0
2009-12-30 13:50:00,41.32,41.33,41.32,41.33,83500.0,29.7911,29.7983,29.7911,29.7983,83500.0
2009-12-30 13:55:00,41.33,41.33,41.32,41.33,63100.0,29.7983,29.7983,29.7911,29.7983,63100.0
2009-12-30 14:00:00,41.32,41.33,41.32,41.33,49900.0,29.7911,29.7983,29.7911,29.7983,49900.0
2009-12-30 14:05:00,41.33,41.33,41.31,41.31,133000.0,29.7983,29.7983,29.7839,29.7839,133000.0
2009-12-30 14:10:00,41.32,41.35,41.31,41.31,425600.0,29.7911,29.8128,29.7839,29.7839,425600.0
2009-12-30 14:15:00,41.31,41.32,41.31,41.31,162100.0,29.7839,29.7911,29.7839,29.7839,162100.0
2009-12-30 14:20:00,41.32,41.32,41.3,41.31,73400.0,29.7911,29.7911,29.7767,29.7839,73400.0
2009-12-30 14:25:00,41.32,41.32,41.31,41.31,116600.0,29.7911,29.7911,29.7839,29.7839,116600.0
2009-12-30 14:30:00,41.31,41.31,41.3,41.3,40300.0,29.7839,29.7839,29.7767,29.7767,40300.0
2009-12-30 14:35:00,41.31,41.34,41.3,41.33,118000.0,29.7839,29.8056,29.7767,29.7983,118000.0
2009-12-30 14:40:00,41.33,41.33,41.32,41.32,162800.0,29.7983,29.7983,29.7911,29.7911,162800.0
2009-12-30 14:45:00,41.32,41.34,41.31,41.34,102400.0,29.7911,29.8056,29.7839,29.8056,102400.0
2009-12-30 14:50:00,41.34,41.36,41.33,41.35,282800.0,29.8056,29.82,29.7983,29.8128,282800.0
2009-12-30 14:55:00,41.36,41.37,41.33,41.34,189800.0,29.82,29.8272,29.7983,29.8056,189800.0
2009-12-30 15:00:00,41.33,41.34,41.28,41.29,163200.0,29.7983,29.8056,29.7623,29.7695,163200.0
2009-12-30 15:05:00,41.29,41.31,41.29,41.3,103300.0,29.7695,29.7839,29.7695,29.7767,103300.0
2009-12-30 15:10:00,41.31,41.33,41.3,41.33,188500.0,29.7839,29.7983,29.7767,29.7983,188500.0
2009-12-30 15:15:00,41.32,41.34,41.31,41.31,275300.0,29.7911,29.8056,29.7839,29.7839,275300.0
2009-12-30 15:20:00,41.31,41.32,41.3,41.31,148600.0,29.7839,29.7911,29.7767,29.7839,148600.0
2009-12-30 15:25:00,41.3,41.32,41.3,41.31,162800.0,29.7767,29.7911,29.7767,29.7839,162800.0
2009-12-30 15:30:00,41.3,41.34,41.3,41.32,392600.0,29.7767,29.8056,29.7767,29.7911,392600.0
2009-12-30 15:35:00,41.33,41.33,41.3,41.31,119900.0,29.7983,29.7983,29.7767,29.7839,119900.0
2009-12-30 15:40:00,41.31,41.34,41.3,41.33,1344500.0,29.7839,29.8056,29.7767,29.7983,1344500.0
2009-12-30 15:45:00,41.33,41.35,41.32,41.34,821500.0,29.7983,29.8128,29.7911,29.8056,821500.0
2009-12-30 15:50:00,41.34,41.35,41.32,41.32,767400.0,29.8056,29.8128,29.7911,29.7911,767400.0
2009-12-30 15:55:00,41.33,41.37,41.31,41.33,2485300.0,29.7983,29.8272,29.7839,29.7983,2485300.0
2009-12-31 09:30:00,41.63,41.65,41.59,41.64,1212900.0,30.0146,30.0291,29.9858,30.0218,1212900.0
2009-12-31 09:35:00,41.65,41.66,41.63,41.63,512200.0,30.0291,30.0363,30.0146,30.0146,512200.0
2009-12-31 09:40:00,41.63,41.65,41.6,41.64,518000.0,30.0146,30.0291,29.993,30.0218,518000.0
2009-12-31 09:45:00,41.64,41.71,41.63,41.71,723100.0,30.0218,30.0723,30.0146,30.0723,723100.0
2009-12-31 09:50:00,41.7,41.76,41.7,41.74,786700.0,30.0651,30.1084,30.0651,30.0939,786700.0
2009-12-31 09:55:00,41.73,41.73,41.7,41.71,209000.0,30.0867,30.0867,30.0651,30.0723,209000.0
2009-12-31 10:00:00,41.71,41.71,41.69,41.7,339900.0,30.0723,30.0723,30.0579,30.0651,339900.0
2009-12-31 10:05:00,41.7,41.71,41.65,41.7,445000.0,30.0651,30.0723,30.0291,30.0651,445000.0
2009-12-31 10:10:00,41.69,41.7,41.63,41.64,177100.0,30.0579,30.0651,30.0146,30.0218,177100.0
2009-12-31 10:15:00,41.65,41.65,41.61,41.61,177200.0,30.0291,30.0291,30.0002,30.0002,177200.0
2009-12-31 10:20:00,41.61,41.62,41.59,41.61,174300.0,30.0002,30.0074,29.9858,30.0002,174300.0
2009-12-31 10:25:00,41.6,41.6,41.54,41.54,305900.0,29.993,29.993,29.9497,29.9497,305900.0
2009-12-31 10:30:00,41.55,41.55,41.51,41.52,284100.0,29.957,29.957,29.9281,29.9353,284100.0
2009-12-31 10:35:00,41.52,41.53,41.48,41.51,297400.0,29.9353,29.9425,29.9065,29.9281,297400.0
2009-12-31 10:40:00,41.52,41.53,41.5,41.53,204600.0,29.9353,29.9425,29.9209,29.9425,204600.0
2009-12-31 10:45:00,41.53,41.56,41.53,41.56,134000.0,29.9425,29.9642,29.9425,29.9642,134000.0
2009-12-31 10:50:00,41.56,41.58,41.55,41.58,113300.0,29.9642,29.9786,29.957,29.9786,113300.0
2009-12-31 10:55:00,41.58,41.58,41.56,41.57,102500.0,29.9786,29.9786,29.9642,29.9714,102500.0
2009-12-31 11:00:00,41.57,41.58,41.53,41.53,195800.0,29.9714,29.9786,29.9425,29.9425,195800.0
2009-12-31 11:05:00,41.53,41.55,41.49,41.51,445900.0,29.9425,29.957,29.9137,29.9281,445900.0
2009-12-31 11:10:00,41.5,41.51,41.48,41.49,250600.0,29.9209,29.9281,29.9065,29.9137,250600.0
2009-12-31 11:15:00,41.49,41.49,41.46,41.48,160900.0,29.9137,29.9137,29.8921,29.9065,160900.0
2009-12-31 11:20:00,41.47,41.48,41.47,41.47,57100.0,29.8993,29.9065,29.8993,29.8993,57100.0
2009-12-31 11:25:00,41.47,41.49,41.47,41.49,212900.0,29.8993,29.9137,29.8993,29.9137,212900.0
2009-12-31 11:30:00,41.48,41.51,41.47,41.49,210400.0,29.9065,29.9281,29.8993,29.9137,210400.0
2009-12-31 11:35:00,41.49,41.52,41.49,41.52,180200.0,29.9137,29.9353,29.9137,29.9353,180200.0
2009-12-31 11:40:00,41.52,41.55,41.51,41.55,127200.0,29.9353,29.957,29.9281,29.957,127200.0
2009-12-31 11:45:00,41.55,41.58,41.54,41.58,124200.0,29.957,29.9786,29.9497,29.9786,124200.0
2009-12-31 11:50:00,41.58,41.59,41.57,41.59,173200.0,29.9786,29.9858,29.9714,29.9858,173200.0
2009-12-31 11:55:00,41.59,41.59,41.56,41.57,175600.0,29.9858,29.9858,29.9642,29.9714,175600.0
2009-12-31 12:00:00,41.56,41.57,41.54,41.55,102000.0,29.9642,29.9714,29.9497,29.957,102000.0
2009-12-31 12:05:00,41.54,41.57,41.52,41.57,118600.0,29.9497,29.9714,29.9353,29.9714,118600.0
2009-12-31 12:10:00,41.57,41.59,41.56,41.58,114000.0,29.9714,29.9858,29.9642,29.9786,114000.0
2009-12-31 12:15:00,41.58,41.61,41.58,41.6,214100.0,29.9786,30.0002,29.9786,29.993,214100.0
2009-12-31 12:20:00,41.6,41.6,41.58,41.59,50900.0,29.993,29.993,29.9786,29.9858,50900.0
2009-12-31 12:25:00,41.59,41.59,41.57,41.58,63800.0,29.9858,29.9858,29.9714,29.9786,63800.0
2009-12-31 12:30:00,41.57,41.58,41.57,41.57,33100.0,29.9714,29.9786,29.9714,29.9714,33100.0
2009-12-31 12:35:00,41.57,41.58,41.55,41.55,23100.0,29.9714,29.9786,29.957,29.957,23100.0
2009-12-31 12:40:00,41.56,41.57,41.55,41.56,54600.0,29.9642,29.9714,29.957,29.9642,54600.0
2009-12-31 12:45:00,41.57,41.57,41.56,41.57,24100.0,29.9714,29.9714,29.9642,29.9714,24100.0
2009-12-31 12:50:00,41.56,41.59,41.56,41.59,70000.0,29.9642,29.9858,29.9642,29.9858,70000.0
2009-12-31 12:55:00,41.59,41.6,41.58,41.6,139700.0,29.9858,29.993,29.9786,29.993,139700.0
2009-12-31 13:00:00,41.59,41.6,41.58,41.59,122900.0,29.9858,29.993,29.9786,29.9858,122900.0
2009-12-31 13:05:00,41.58,41.59,41.57,41.57,86700.0,29.9786,29.9858,29.9714,29.9714,86700.0
2009-12-31 13:10:00,41.57,41.58,41.56,41.57,36700.0,29.9714,29.9786,29.9642,29.9714,36700.0
2009-12-31 13:15:00,41.56,41.57,41.54,41.56,422500.0,29.9642,29.9714,29.9497,29.9642,422500.0
2009-12-31 13:20:00,41.56,41.57,41.54,41.54,497100.0,29.9642,29.9714,29.9497,29.9497,497100.0
2009-12-31 13:25:00,41.55,41.55,41.53,41.55,95300.0,29.957,29.957,29.9425,29.957,95300.0
2009-12-31 13:30:00,41.55,41.56,41.54,41.55,45000.0,29.957,29.9642,29.9497,29.957,45000.0
2009-12-31 13:35:00,41.56,41.58,41.55,41.56,65400.0,29.9642,29.9786,29.957,29.9642,65400.0
2009-12-31 13:40:00,41.58,41.58,41.57,41.57,16400.0,29.9786,29.9786,29.9714,29.9714,16400.0
2009-12-31 13:45:00,41.58,41.58,41.57,41.58,33400.0,29.9786,29.9786,29.9714,29.9786,33400.0
2009-12-31 13:50:00,41.58,41.59,41.57,41.59,49800.0,29.9786,29.9858,29.9714,29.9858,49800.0
2009-12-31 13:55:00,41.59,41.59,41.58,41.58,20400.0,29.9858,29.9858,29.9786,29.9786,20400.0
2009-12-31 14:00:00,41.59,41.6,41.58,41.6,60600.0,29.9858,29.993,29.9786,29.993,60600.0
2009-12-31 14:05:00,41.6,41.6,41.59,41.59,14400.0,29.993,29.993,29.9858,29.9858,14400.0
2009-12-31 14:10:00,41.59,41.61,41.59,41.61,147000.0,29.9858,30.0002,29.9858,30.0002,147000.0
2009-12-31 14:15:00,41.6,41.62,41.59,41.59,191200.0,29.993,30.0074,29.9858,29.9858,191200.0
2009-12-31 14:20:00,41.6,41.6,41.56,41.56,190600.0,29.993,29.993,29.9642,29.9642,190600.0
2009-12-31 14:25:00,41.56,41.57,41.55,41.56,71900.0,29.9642,29.9714,29.957,29.9642,71900.0
2009-12-31 14:30:00,41.55,41.56,41.55,41.56,113600.0,29.957,29.9642,29.957,29.9642,113600.0
2009-12-31 14:35:00,41.56,41.56,41.54,41.54,483900.0,29.9642,29.9642,29.9497,29.9497,483900.0
2009-12-31 14:40:00,41.55,41.56,41.54,41.56,387300.0,29.957,29.9642,29.9497,29.9642,387300.0
2009-12-31 14:45:00,41.55,41.59,41.52,41.59,319300.0,29.957,29.9858,29.9353,29.9858,319300.0
2009-12-31 14:50:00,41.59,41.6,41.57,41.57,225100.0,29.9858,29.993,29.9714,29.9714,225100.0
2009-12-31 14:55:00,41.58,41.6,41.58,41.6,145500.0,29.9786,29.993,29.9786,29.993,145500.0
2009-12-31 15:00:00,41.6,41.62,41.59,41.62,202400.0,29.993,30.0074,29.9858,30.0074,202400.0
2009-12-31 15:05:00,41.61,41.62,41.6,41.6,137100.0,30.0002,30.0074,29.993,29.993,137100.0
2009-12-31 15:10:00,41.59,41.6,41.58,41.58,98400.0,29.9858,29.993,29.9786,29.9786,98400.0
2009-12-31 15:15:00,41.58,41.59,41.57,41.57,131900.0,29.9786,29.9858,29.9714,29.9714,131900.0
2009-12-31 15:20:00,41.57,41.59,41.57,41.59,213600.0,29.9714,29.9858,29.9714,29.9858,213600.0
2009-12-31 15:25:00,41.58,41.62,41.58,41.61,202900.0,29.9786,30.0074,29.9786,30.0002,202900.0
2009-12-31 15:30:00,41.61,41.62,41.58,41.58,293400.0,30.0002,30.0074,29.9786,29.9786,293400.0
2009-12-31 15:35:00,41.59,41.59,41.5,41.52,746500.0,29.9858,29.9858,29.9209,29.9353,746500.0
2009-12-31 15:40:00,41.52,41.52,41.49,41.52,515500.0,29.9353,29.9353,29.9137,29.9353,515500.0
2009-12-31 15:45:00,41.51,41.52,41.41,41.43,1355800.0,29.9281,29.9353,29.856,29.8704,1355800.0
2009-12-31 15:50:00,41.42,41.47,41.42,41.43,1182400.0,29.8632,29.8993,29.8632,29.8704,1182400.0
2009-12-31 15:55:00,41.42,41.5,41.39,41.45,6176000.0,29.8632,29.9209,29.8416,29.8849,6176000.0
2010-01-04 09:30:00,42.18,42.35,42.16,42.29,2797600.0,30.4112,30.5337,30.3968,30.4905,2797600.0
2010-01-04 09:35:00,42.29,42.44,42.27,42.38,2164700.0,30.4905,30.5986,30.4761,30.5554,2164700.0
2010-01-04 09:40:00,42.38,42.44,42.38,42.43,3117400.0,30.5554,30.5986,30.5554,30.5914,3117400.0
2010-01-04 09:45:00,42.43,42.51,42.43,42.48,1422800.0,30.5914,30.6491,30.5914,30.6275,1422800.0
2010-01-04 09:50:00,42.48,42.48,42.43,42.47,2295000.0,30.6275,30.6275,30.5914,30.6203,2295000.0
2010-01-04 09:55:00,42.47,42.47,42.43,42.46,1439000.0,30.6203,30.6203,30.5914,30.6131,1439000.0
2010-01-04 10:00:00,42.47,42.49,42.41,42.42,1872700.0,30.6203,30.6347,30.577,30.5842,1872700.0
2010-01-04 10:05:00,42.41,42.54,42.41,42.5,1102200.0,30.577,30.6707,30.577,30.6419,1102200.0
2010-01-04 10:10:00,42.5,42.5,42.46,42.49,711000.0,30.6419,30.6419,30.6131,30.6347,711000.0
2010-01-04 10:15:00,42.48,42.49,42.45,42.46,408900.0,30.6275,30.6347,30.6058,30.6131,408900.0
2010-01-04 10:20:00,42.47,42.47,42.44,42.46,432500.0,30.6203,30.6203,30.5986,30.6131,432500.0
2010-01-04 10:25:00,42.46,42.55,42.46,42.55,1220400.0,30.6131,30.6779,30.6131,30.6779,1220400.0
2010-01-04 10:30:00,42.55,42.57,42.48,42.54,1003800.0,30.6779,30.6924,30.6275,30.6707,1003800.0
2010-01-04 10:35:00,42.54,42.56,42.54,42.55,340900.0,30.6707,30.6852,30.6707,30.6779,340900.0
2010-01-04 10:40:00,42.55,42.61,42.54,42.6,601500.0,30.6779,30.7212,30.6707,30.714,601500.0
2010-01-04 10:45:00,42.61,42.63,42.6,42.62,2425600.0,30.7212,30.7356,30.714,30.7284,2425600.0
2010-01-04 10:50:00,42.62,42.65,42.61,42.61,867200.0,30.7284,30.75,30.7212,30.7212,867200.0
2010-01-04 10:55:00,42.62,42.62,42.59,42.59,1620000.0,30.7284,30.7284,30.7068,30.7068,1620000.0
2010-01-04 11:00:00,42.6,42.62,42.6,42.61,453300.0,30.714,30.7284,30.714,30.7212,453300.0
2010-01-04 11:05:00,42.61,42.63,42.58,42.63,914400.0,30.7212,30.7356,30.6996,30.7356,914400.0
2010-01-04 11:10:00,42.62,42.64,42.58,42.58,643300.0,30.7284,30.7428,30.6996,30.6996,643300.0
2010-01-04 11:15:00,42.58,42.59,42.57,42.58,401900.0,30.6996,30.7068,30.6924,30.6996,401900.0
2010-01-04 11:20:00,42.58,42.64,42.58,42.64,1574000.0,30.6996,30.7428,30.6996,30.7428,1574000.0
2010-01-04 11:25:00,42.64,42.64,42.59,42.62,1003200.0,30.7428,30.7428,30.7068,30.7284,1003200.0
2010-01-04 11:30:00,42.62,42.64,42.6,42.62,756900.0,30.7284,30.7428,30.714,30.7284,756900.0
2010-01-04 11:35:00,42.62,42.64,42.6,42.63,945400.0,30.7284,30.7428,30.714,30.7356,945400.0
2010-01-04 11:40:00,42.63,42.66,42.61,42.65,732000.0,30.7356,30.7573,30.7212,30.75,732000.0
2010-01-04 11:45:00,42.64,42.65,42.61,42.63,380400.0,30.7428,30.75,30.7212,30.7356,380400.0
2010-01-04 11:50:00,42.63,42.64,42.61,42.64,468500.0,30.7356,30.7428,30.7212,30.7428,468500.0
2010-01-04 11:55:00,42.64,42.64,42.62,42.62,498900.0,30.7428,30.7428,30.7284,30.7284,498900.0
2010-01-04 12:00:00,42.62,42.64,42.61,42.62,236200.0,30.7284,30.7428,30.7212,30.7284,236200.0
2010-01-04 12:05:00,42.62,42.64,42.62,42.62,347800.0,30.7284,30.7428,30.7284,30.7284,347800.0
2010-01-04 12:10:00,42.62,42.64,42.62,42.64,182300.0,30.7284,30.7428,30.7284,30.7428,182300.0
2010-01-04 12:15:00,42.64,42.64,42.6,42.6,533500.0,30.7428,30.7428,30.714,30.714,533500.0
2010-01-04 12:20:00,42.61,42.63,42.6,42.62,288500.0,30.7212,30.7356,30.714,30.7284,288500.0
2010-01-04 12:25:00,42.63,42.63,42.61,42.62,215100.0,30.7356,30.7356,30.7212,30.7284,215100.0
2010-01-04 12:30:00,42.62,42.62,42.61,42.62,144200.0,30.7284,30.7284,30.7212,30.7284,144200.0
2010-01-04 12:35:00,42.62,42.64,42.61,42.61,362000.0,30.7284,30.7428,30.7212,30.7212,362000.0
2010-01-04 12:40:00,42.61,42.64,42.6,42.63,540700.0,30.7212,30.7428,30.714,30.7356,540700.0
2010-01-04 12:45:00,42.64,42.66,42.63,42.64,374800.0,30.7428,30.7573,30.7356,30.7428,374800.0
2010-01-04 12:50:00,42.65,42.65,42.63,42.64,199600.0,30.75,30.75,30.7356,30.7428,199600.0
2010-01-04 12:55:00,42.64,42.65,42.63,42.64,426900.0,30.7428,30.75,30.7356,30.7428,426900.0
2010-01-04 13:00:00,42.64,42.65,42.63,42.65,167500.0,30.7428,30.75,30.7356,30.75,167500.0
2010-01-04 13:05:00,42.65,42.66,42.62,42.66,341700.0,30.75,30.7573,30.7284,30.7573,341700.0
2010-01-04 13:10:00,42.65,42.66,42.65,42.66,227900.0,30.75,30.7573,30.75,30.7573,227900.0
2010-01-04 13:15:00,42.66,42.66,42.65,42.66,139700.0,30.7573,30.7573,30.75,30.7573,139700.0
2010-01-04 13:20:00,42.66,42.69,42.65,42.69,751700.0,30.7573,30.7789,30.75,30.7789,751700.0
2010-01-04 13:25:00,42.69,42.7,42.68,42.69,457700.0,30.7789,30.7861,30.7717,30.7789,457700.0
2010-01-04 13:30:00,42.69,42.7,42.67,42.68,359000.0,30.7789,30.7861,30.7645,30.7717,359000.0
2010-01-04 13:35:00,42.68,42.68,42.66,42.66,260900.0,30.7717,30.7717,30.7573,30.7573,260900.0
2010-01-04 13:40:00,42.67,42.67,42.66,42.67,160600.0,30.7645,30.7645,30.7573,30.7645,160600.0
2010-01-04 13:45:00,42.66,42.67,42.66,42.67,149500.0,30.7573,30.7645,30.7573,30.7645,149500.0
2010-01-04 13:50:00,42.67,42.67,42.62,42.62,359700.0,30.7645,30.7645,30.7284,30.7284,359700.0
2010-01-04 13:55:00,42.63,42.63,42.61,42.63,332900.0,30.7356,30.7356,30.7212,30.7356,332900.0
2010-01-04 14:00:00,42.63,42.64,42.62,42.64,191400.0,30.7356,30.7428,30.7284,30.7428,191400.0
2010-01-04 14:05:00,42.64,42.65,42.63,42.65,155100.0,30.7428,30.75,30.7356,30.75,155100.0
2010-01-04 14:10:00,42.64,42.65,42.64,42.65,152700.0,30.7428,30.75,30.7428,30.75,152700.0
2010-01-04 14:15:00,42.65,42.66,42.64,42.65,227200.0,30.75,30.7573,30.7428,30.75,227200.0
2010-01-04 14:20:00,42.65,42.66,42.63,42.64,313700.0,30.75,30.7573,30.7356,30.7428,313700.0
2010-01-04 14:25:00,42.64,42.66,42.63,42.66,202400.0,30.7428,30.7573,30.7356,30.7573,202400.0
2010-01-04 14:30:00,42.66,42.69,42.65,42.68,272300.0,30.7573,30.7789,30.75,30.7717,272300.0
2010-01-04 14:35:00,42.69,42.69,42.67,42.68,347000.0,30.7789,30.7789,30.7645,30.7717,347000.0
2010-01-04 14:40:00,42.68,42.7,42.67,42.69,205200.0,30.7717,30.7861,30.7645,30.7789,205200.0
2010-01-04 14:45:00,42.7,42.72,42.69,42.69,321800.0,30.7861,30.8005,30.7789,30.7789,321800.0
2010-01-04 14:50:00,42.7,42.71,42.69,42.71,355500.0,30.7861,30.7933,30.7789,30.7933,355500.0
2010-01-04 14:55:00,42.71,42.72,42.68,42.68,409300.0,30.7933,30.8005,30.7717,30.7717,409300.0
2010-01-04 15:00:00,42.69,42.69,42.68,42.68,363700.0,30.7789,30.7789,30.7717,30.7717,363700.0
2010-01-04 15:05:00,42.68,42.69,42.66,42.67,744000.0,30.7717,30.7789,30.7573,30.7645,744000.0
2010-01-04 15:10:00,42.66,42.67,42.63,42.63,625800.0,30.7573,30.7645,30.7356,30.7356,625800.0
2010-01-04 15:15:00,42.63,42.66,42.62,42.65,575600.0,30.7356,30.7573,30.7284,30.75,575600.0
2010-01-04 15:20:00,42.66,42.66,42.63,42.63,486600.0,30.7573,30.7573,30.7356,30.7356,486600.0
2010-01-04 15:25:00,42.63,42.64,42.62,42.63,396800.0,30.7356,30.7428,30.7284,30.7356,396800.0
2010-01-04 15:30:00,42.63,42.66,42.61,42.61,1091100.0,30.7356,30.7573,30.7212,30.7212,1091100.0
2010-01-04 15:35:00,42.62,42.65,42.61,42.62,1698900.0,30.7284,30.75,30.7212,30.7284,1698900.0
2010-01-04 15:40:00,42.62,42.64,42.61,42.63,746100.0,30.7284,30.7428,30.7212,30.7356,746100.0
2010-01-04 15:45:00,42.64,42.69,42.63,42.69,1218800.0,30.7428,30.7789,30.7356,30.7789,1218800.0
2010-01-04 15:50:00,42.68,42.71,42.65,42.7,1516500.0,30.7717,30.7933,30.75,30.7861,1516500.0
2010-01-04 15:55:00,42.7,42.73,42.66,42.72,5622400.0,30.7861,30.8077,30.7573,30.8005,5622400.0
2010-01-05 09:30:00,42.91,43.0,42.9,42.96,2045400.0,30.9375,31.0024,30.9303,30.9735,2045400.0
2010-01-05 09:35:00,42.96,42.97,42.85,42.87,1348100.0,30.9735,30.9808,30.8942,30.9087,1348100.0
2010-01-05 09:40:00,42.86,42.87,42.79,42.83,1111300.0,30.9015,30.9087,30.851,30.8798,1111300.0
2010-01-05 09:45:00,42.83,42.88,42.81,42.85,806100.0,30.8798,30.9159,30.8654,30.8942,806100.0
2010-01-05 09:50:00,42.86,42.9,42.84,42.9,573600.0,30.9015,30.9303,30.887,30.9303,573600.0
2010-01-05 09:55:00,42.9,42.92,42.82,42.82,840300.0,30.9303,30.9447,30.8726,30.8726,840300.0
2010-01-05 10:00:00,42.84,42.9,42.76,42.88,1809200.0,30.887,30.9303,30.8294,30.9159,1809200.0
2010-01-05 10:05:00,42.88,42.9,42.85,42.85,971500.0,30.9159,30.9303,30.8942,30.8942,971500.0
2010-01-05 10:10:00,42.86,42.93,42.85,42.93,450700.0,30.9015,30.9519,30.8942,30.9519,450700.0
2010-01-05 10:15:00,42.93,42.99,42.92,42.99,629000.0,30.9519,30.9952,30.9447,30.9952,629000.0
2010-01-05 10:20:00,42.99,43.04,42.98,43.03,1527900.0,30.9952,31.0312,30.988,31.024,1527900.0
2010-01-05 10:25:00,43.03,43.11,43.02,43.06,1095400.0,31.024,31.0817,31.0168,31.0456,1095400.0
2010-01-05 10:30:00,43.06,43.1,43.06,43.1,766500.0,31.0456,31.0745,31.0456,31.0745,766500.0
2010-01-05 10:35:00,43.1,43.11,43.09,43.11,858400.0,31.0745,31.0817,31.0673,31.0817,858400.0
2010-01-05 10:40:00,43.1,43.17,43.1,43.16,1624600.0,31.0745,31.125,31.0745,31.1177,1624600.0
2010-01-05 10:45:00,43.15,43.17,43.11,43.12,941000.0,31.1105,31.125,31.0817,31.0889,941000.0
2010-01-05 10:50:00,43.12,43.13,43.09,43.12,997300.0,31.0889,31.0961,31.0673,31.0889,997300.0
2010-01-05 10:55:00,43.11,43.12,43.09,43.1,350600.0,31.0817,31.0889,31.0673,31.0745,350600.0
2010-01-05 11:00:00,43.1,43.1,43.07,43.09,319500.0,31.0745,31.0745,31.0529,31.0673,319500.0
2010-01-05 11:05:00,43.08,43.1,43.03,43.1,823300.0,31.0601,31.0745,31.024,31.0745,823300.0
2010-01-05 11:10:00,43.1,43.1,43.04,43.04,581800.0,31.0745,31.0745,31.0312,31.0312,581800.0
2010-01-05 11:15:00,43.04,43.05,42.98,43.0,854700.0,31.0312,31.0384,30.988,31.0024,854700.0
2010-01-05 11:20:00,43.0,43.02,42.99,43.0,517000.0,31.0024,31.0168,30.9952,31.0024,517000.0
2010-01-05 11:25:00,43.0,43.03,42.98,42.98,412800.0,31.0024,31.024,30.988,30.988,412800.0
2010-01-05 11:30:00,42.99,42.99,42.92,42.97,1144700.0,30.9952,30.9952,30.9447,30.9808,1144700.0
2010-01-05 11:35:00,42.97,43.0,42.97,42.99,381600.0,30.9808,31.0024,30.9808,30.9952,381600.0
2010-01-05 11:40:00,42.99,43.01,42.99,43.01,155500.0,30.9952,31.0096,30.9952,31.0096,155500.0
2010-01-05 11:45:00,43.01,43.02,43.0,43.01,191900.0,31.0096,31.0168,31.0024,31.0096,191900.0
2010-01-05 11:50:00,43.01,43.02,43.0,43.01,99600.0,31.0096,31.0168,31.0024,31.0096,99600.0
2010-01-05 11:55:00,43.02,43.03,43.01,43.01,349700.0,31.0168,31.024,31.0096,31.0096,349700.0
2010-01-05 12:00:00,43.01,43.06,43.01,43.05,419800.0,31.0096,31.0456,31.0096,31.0384,419800.0
2010-01-05 12:05:00,43.04,43.06,43.04,43.06,159800.0,31.0312,31.0456,31.0312,31.0456,159800.0
2010-01-05 12:10:00,43.06,43.08,43.05,43.08,162200.0,31.0456,31.0601,31.0384,31.0601,162200.0
2010-01-05 12:15:00,43.08,43.08,43.03,43.04,261800.0,31.0601,31.0601,31.024,31.0312,261800.0
2010-01-05 12:20:00,43.03,43.05,43.03,43.04,159800.0,31.024,31.0384,31.024,31.0312,159800.0
2010-01-05 12:25:00,43.04,43.05,43.02,43.03,189200.0,31.0312,31.0384,31.0168,31.024,189200.0
2010-01-05 12:30:00,43.03,43.03,43.01,43.01,145500.0,31.024,31.024,31.0096,31.0096,145500.0
2010-01-05 12:35:00,43.01,43.03,43.01,43.03,356700.0,31.0096,31.024,31.0096,31.024,356700.0
2010-01-05 12:40:00,43.02,43.03,43.01,43.03,168800.0,31.0168,31.024,31.0096,31.024,168800.0
2010-01-05 12:45:00,43.03,43.03,43.0,43.01,266500.0,31.024,31.024,31.0024,31.0096,266500.0
2010-01-05 12:50:00,43.01,43.02,43.0,43.01,266400.0,31.0096,31.0168,31.0024,31.0096,266400.0
2010-01-05 12:55:00,43.01,43.02,43.0,43.01,190000.0,31.0096,31.0168,31.0024,31.0096,190000.0
2010-01-05 13:00:00,43.01,43.01,42.98,42.98,102500.0,31.0096,31.0096,30.988,30.988,102500.0
2010-01-05 13:05:00,42.99,42.99,42.96,42.97,174100.0,30.9952,30.9952,30.9735,30.9808,174100.0
2010-01-05 13:10:00,42.97,42.97,42.96,42.97,117600.0,30.9808,30.9808,30.9735,30.9808,117600.0
2010-01-05 13:15:00,42.97,42.99,42.96,42.99,114100.0,30.9808,30.9952,30.9735,30.9952,114100.0
2010-01-05 13:20:00,42.98,43.0,42.9,42.91,642200.0,30.988,31.0024,30.9303,30.9375,642200.0
2010-01-05 13:25:00,42.9,42.92,42.9,42.91,236400.0,30.9303,30.9447,30.9303,30.9375,236400.0
2010-01-05 13:30:00,42.91,42.91,42.86,42.87,407200.0,30.9375,30.9375,30.9015,30.9087,407200.0
2010-01-05 13:35:00,42.88,42.88,42.84,42.85,280400.0,30.9159,30.9159,30.887,30.8942,280400.0
2010-01-05 13:40:00,42.86,42.92,42.85,42.92,314200.0,30.9015,30.9447,30.8942,30.9447,314200.0
2010-01-05 13:45:00,42.91,42.93,42.89,42.92,348700.0,30.9375,30.9519,30.9231,30.9447,348700.0
2010-01-05 13:50:00,42.92,42.92,42.88,42.89,188300.0,30.9447,30.9447,30.9159,30.9231,188300.0
2010-01-05 13:55:00,42.89,42.9,42.88,42.9,124000.0,30.9231,30.9303,30.9159,30.9303,124000.0
2010-01-05 14:00:00,42.9,42.93,42.9,42.92,115700.0,30.9303,30.9519,30.9303,30.9447,115700.0
2010-01-05 14:05:00,42.92,42.93,42.85,42.86,324600.0,30.9447,30.9519,30.8942,30.9015,324600.0
2010-01-05 14:10:00,42.86,42.88,42.82,42.83,279000.0,30.9015,30.9159,30.8726,30.8798,279000.0
2010-01-05 14:15:00,42.83,42.83,42.79,42.79,523900.0,30.8798,30.8798,30.851,30.851,523900.0
2010-01-05 14:20:00,42.79,42.81,42.76,42.78,468300.0,30.851,30.8654,30.8294,30.8438,468300.0
2010-01-05 14:25:00,42.79,42.9,42.78,42.82,400500.0,30.851,30.9303,30.8438,30.8726,400500.0
2010-01-05 14:30:00,42.81,42.86,42.81,42.85,261000.0,30.8654,30.9015,30.8654,30.8942,261000.0
2010-01-05 14:35:00,42.85,42.88,42.85,42.88,169900.0,30.8942,30.9159,30.8942,30.9159,169900.0
2010-01-05 14:40:00,42.88,42.89,42.86,42.89,515400.0,30.9159,30.9231,30.9015,30.9231,515400.0
2010-01-05 14:45:00,42.89,42.91,42.88,42.9,245900.0,30.9231,30.9375,30.9159,30.9303,245900.0
2010-01-05 14:50:00,42.9,42.93,42.89,42.92,424000.0,30.9303,30.9519,30.9231,30.9447,424000.0
2010-01-05 14:55:00,42.92,42.93,42.9,42.92,318000.0,30.9447,30.9519,30.9303,30.9447,318000.0
2010-01-05 15:00:00,42.92,42.94,42.91,42.93,237700.0,30.9447,30.9591,30.9375,30.9519,237700.0
2010-01-05 15:05:00,42.93,42.99,42.92,42.97,419600.0,30.9519,30.9952,30.9447,30.9808,419600.0
2010-01-05 15:10:00,42.97,42.98,42.95,42.96,158200.0,30.9808,30.988,30.9663,30.9735,158200.0
2010-01-05 15:15:00,42.96,42.96,42.93,42.94,153700.0,30.9735,30.9735,30.9519,30.9591,153700.0
2010-01-05 15:20:00,42.94,42.94,42.93,42.94,170700.0,30.9591,30.9591,30.9519,30.9591,170700.0
2010-01-05 15:25:00,42.93,42.95,42.93,42.94,489800.0,30.9519,30.9663,30.9519,30.9591,489800.0
2010-01-05 15:30:00,42.94,42.97,42.94,42.97,771800.0,30.9591,30.9808,30.9591,30.9808,771800.0
2010-01-05 15:35:00,42.96,42.97,42.95,42.97,906300.0,30.9735,30.9808,30.9663,30.9808,906300.0
2010-01-05 15:40:00,42.97,43.02,42.94,42.95,3836000.0,30.9808,31.0168,30.9591,30.9663,3836000.0
2010-01-05 15:45:00,42.95,43.0,42.95,42.98,721900.0,30.9663,31.0024,30.9663,30.988,721900.0
2010-01-05 15:50:00,42.98,43.0,42.95,42.95,1139800.0,30.988,31.0024,30.9663,30.9663,1139800.0
2010-01-05 15:55:00,42.95,43.01,42.94,42.99,2932200.0,30.9663,31.0096,30.9591,30.9952,2932200.0
2010-01-06 09:30:00,43.06,43.12,43.06,43.09,741800.0,31.0456,31.0889,31.0456,31.0673,741800.0
2010-01-06 09:35:00,43.1,43.14,43.08,43.08,693600.0,31.0745,31.1033,31.0601,31.0601,693600.0
2010-01-06 09:40:00,43.08,43.1,43.01,43.04,1423300.0,31.0601,31.0745,31.0096,31.0312,1423300.0
2010-01-06 09:45:00,43.04,43.07,43.03,43.06,544100.0,31.0312,31.0529,31.024,31.0456,544100.0
2010-01-06 09:50:00,43.06,43.08,43.03,43.08,925400.0,31.0456,31.0601,31.024,31.0601,925400.0
2010-01-06 09:55:00,43.08,43.09,43.07,43.09,306400.0,31.0601,31.0673,31.0529,31.0673,306400.0
2010-01-06 10:00:00,43.08,43.12,43.06,43.12,790700.0,31.0601,31.0889,31.0456,31.0889,790700.0
2010-01-06 10:05:00,43.12,43.18,43.12,43.18,555900.0,31.0889,31.1322,31.0889,31.1322,555900.0
2010-01-06 10:10:00,43.18,43.2,43.13,43.16,957600.0,31.1322,31.1466,31.0961,31.1177,957600.0
2010-01-06 10:15:00,43.16,43.19,43.14,43.17,473500.0,31.1177,31.1394,31.1033,31.125,473500.0
2010-01-06 10:20:00,43.17,43.17,43.1,43.17,449100.0,31.125,31.125,31.0745,31.125,449100.0
2010-01-06 10:25:00,43.17,43.22,43.15,43.2,644800.0,31.125,31.161,31.1105,31.1466,644800.0
2010-01-06 10:30:00,43.19,43.19,43.12,43.12,810700.0,31.1394,31.1394,31.0889,31.0889,810700.0
2010-01-06 10:35:00,43.12,43.13,43.07,43.08,741800.0,31.0889,31.0961,31.0529,31.0601,741800.0
2010-01-06 10:40:00,43.08,43.15,43.06,43.13,639500.0,31.0601,31.1105,31.0456,31.0961,639500.0
2010-01-06 10:45:00,43.14,43.17,43.13,43.17,204900.0,31.1033,31.125,31.0961,31.125,204900.0
2010-01-06 10:50:00,43.17,43.18,43.15,43.17,352700.0,31.125,31.1322,31.1105,31.125,352700.0
2010-01-06 10:55:00,43.17,43.22,43.16,43.22,962900.0,31.125,31.161,31.1177,31.161,962900.0
2010-01-06 11:00:00,43.22,43.23,43.2,43.2,657200.0,31.161,31.1682,31.1466,31.1466,657200.0
2010-01-06 11:05:00,43.2,43.21,43.18,43.19,977700.0,31.1466,31.1538,31.1322,31.1394,977700.0
2010-01-06 11:10:00,43.19,43.19,43.16,43.18,375400.0,31.1394,31.1394,31.1177,31.1322,375400.0
2010-01-06 11:15:00,43.19,43.2,43.18,43.2,347800.0,31.1394,31.1466,31.1322,31.1466,347800.0
2010-01-06 11:20:00,43.2,43.21,43.18,43.2,593300.0,31.1466,31.1538,31.1322,31.1466,593300.0
2010-01-06 11:25:00,43.2,43.22,43.17,43.2,502700.0,31.1466,31.161,31.125,31.1466,502700.0
2010-01-06 11:30:00,43.2,43.27,43.19,43.27,1002600.0,31.1466,31.1971,31.1394,31.1971,1002600.0
2010-01-06 11:35:00,43.26,43.29,43.22,43.24,1492900.0,31.1898,31.2115,31.161,31.1754,1492900.0
2010-01-06 11:40:00,43.24,43.26,43.22,43.23,514600.0,31.1754,31.1898,31.161,31.1682,514600.0
2010-01-06 11:45:00,43.23,43.24,43.22,43.23,362000.0,31.1682,31.1754,31.161,31.1682,362000.0
2010-01-06 11:50:00,43.23,43.23,43.18,43.2,619600.0,31.1682,31.1682,31.1322,31.1466,619600.0
2010-01-06 11:55:00,43.19,43.19,43.15,43.16,573300.0,31.1394,31.1394,31.1105,31.1177,573300.0
2010-01-06 12:00:00,43.16,43.17,43.15,43.16,531600.0,31.1177,31.125,31.1105,31.1177,531600.0
2010-01-06 12:05:00,43.15,43.22,43.13,43.16,649200.0,31.1105,31.161,31.0961,31.1177,649200.0
2010-01-06 12:10:00,43.16,43.17,43.09,43.11,399100.0,31.1177,31.125,31.0673,31.0817,399100.0
2010-01-06 12:15:00,43.11,43.14,43.1,43.12,170700.0,31.0817,31.1033,31.0745,31.0889,170700.0
2010-01-06 12:20:00,43.11,43.13,43.09,43.13,274300.0,31.0817,31.0961,31.0673,31.0961,274300.0
2010-01-06 12:25:00,43.13,43.2,43.08,43.1,390200.0,31.0961,31.1466,31.0601,31.0745,390200.0
2010-01-06 12:30:00,43.1,43.14,43.09,43.13,155700.0,31.0745,31.1033,31.0673,31.0961,155700.0
2010-01-06 12:35:00,43.13,43.13,43.12,43.13,102500.0,31.0961,31.0961,31.0889,31.0961,102500.0
2010-01-06 12:40:00,43.13,43.15,43.13,43.14,224100.0,31.0961,31.1105,31.0961,31.1033,224100.0
2010-01-06 12:45:00,43.15,43.16,43.14,43.14,193600.0,31.1105,31.1177,31.1033,31.1033,193600.0
2010-01-06 12:50:00,43.15,43.17,43.14,43.15,240600.0,31.1105,31.125,31.1033,31.1105,240600.0
2010-01-06 12:55:00,43.16,43.16,43.14,43.16,174300.0,31.1177,31.1177,31.1033,31.1177,174300.0
2010-01-06 13:00:00,43.16,43.18,43.15,43.16,505100.0,31.1177,31.1322,31.1105,31.1177,505100.0
2010-01-06 13:05:00,43.15,43.16,43.12,43.12,418400.0,31.1105,31.1177,31.0889,31.0889,418400.0
2010-01-06 13:10:00,43.11,43.14,43.11,43.14,539600.0,31.0817,31.1033,31.0817,31.1033,539600.0
2010-01-06 13:15:00,43.14,43.16,43.13,43.15,172000.0,31.1033,31.1177,31.0961,31.1105,172000.0
2010-01-06 13:20:00,43.14,43.17,43.14,43.17,146900.0,31.1033,31.125,31.1033,31.125,146900.0
2010-01-06 13:25:00,43.17,43.17,43.16,43.16,66400.0,31.125,31.125,31.1177,31.1177,66400.0
2010-01-06 13:30:00,43.16,43.17,43.15,43.15,132500.0,31.1177,31.125,31.1105,31.1105,132500.0
2010-01-06 13:35:00,43.15,43.16,43.14,43.16,86100.0,31.1105,31.1177,31.1033,31.1177,86100.0
2010-01-06 13:40:00,43.16,43.16,43.13,43.14,204100.0,31.1177,31.1177,31.0961,31.1033,204100.0
2010-01-06 13:45:00,43.14,43.14,43.12,43.13,159400.0,31.1033,31.1033,31.0889,31.0961,159400.0
2010-01-06 13:50:00,43.13,43.14,43.12,43.14,179300.0,31.0961,31.1033,31.0889,31.1033,179300.0
2010-01-06 13:55:00,43.14,43.14,43.11,43.12,132500.0,31.1033,31.1033,31.0817,31.0889,132500.0
2010-01-06 14:00:00,43.11,43.18,43.11,43.17,624600.0,31.0817,31.1322,31.0817,31.125,624600.0
2010-01-06 14:05:00,43.17,43.2,43.17,43.2,664400.0,31.125,31.1466,31.125,31.1466,664400.0
2010-01-06 14:10:00,43.2,43.22,43.19,43.2,590800.0,31.1466,31.161,31.1394,31.1466,590800.0
2010-01-06 14:15:00,43.2,43.22,43.18,43.2,217800.0,31.1466,31.161,31.1322,31.1466,217800.0
2010-01-06 14:20:00,43.2,43.21,43.19,43.21,414200.0,31.1466,31.1538,31.1394,31.1538,414200.0
2010-01-06 14:25:00,43.2,43.21,43.16,43.19,807500.0,31.1466,31.1538,31.1177,31.1394,807500.0
2010-01-06 14:30:00,43.18,43.24,43.18,43.21,1186300.0,31.1322,31.1754,31.1322,31.1538,1186300.0
2010-01-06 14:35:00,43.21,43.24,43.19,43.21,2391400.0,31.1538,31.1754,31.1394,31.1538,2391400.0
2010-01-06 14:40:00,43.21,43.22,43.19,43.2,808500.0,31.1538,31.161,31.1394,31.1466,808500.0
2010-01-06 14:45:00,43.2,43.22,43.18,43.22,1254200.0,31.1466,31.161,31.1322,31.161,1254200.0
2010-01-06 14:50:00,43.22,43.22,43.19,43.2,661200.0,31.161,31.161,31.1394,31.1466,661200.0
2010-01-06 14:55:00,43.2,43.23,43.19,43.2,502300.0,31.1466,31.1682,31.1394,31.1466,502300.0
2010-01-06 15:00:00,43.2,43.2,43.16,43.16,749000.0,31.1466,31.1466,31.1177,31.1177,749000.0
2010-01-06 15:05:00,43.17,43.18,43.14,43.17,588000.0,31.125,31.1322,31.1033,31.125,588000.0
2010-01-06 15:10:00,43.16,43.2,43.16,43.18,314200.0,31.1177,31.1466,31.1177,31.1322,314200.0
2010-01-06 15:15:00,43.19,43.2,43.17,43.17,618300.0,31.1394,31.1466,31.125,31.125,618300.0
2010-01-06 15:20:00,43.17,43.18,43.15,43.17,400500.0,31.125,31.1322,31.1105,31.125,400500.0
2010-01-06 15:25:00,43.17,43.18,43.14,43.15,916900.0,31.125,31.1322,31.1033,31.1105,916900.0
2010-01-06 15:30:00,43.14,43.16,43.13,43.16,646200.0,31.1033,31.1177,31.0961,31.1177,646200.0
2010-01-06 15:35:00,43.16,43.19,43.15,43.17,899600.0,31.1177,31.1394,31.1105,31.125,899600.0
2010-01-06 15:40:00,43.17,43.18,43.15,43.15,521500.0,31.125,31.1322,31.1105,31.1105,521500.0
2010-01-06 15:45:00,43.15,43.16,43.11,43.12,631100.0,31.1105,31.1177,31.0817,31.0889,631100.0
2010-01-06 15:50:00,43.13,43.15,43.1,43.15,939200.0,31.0961,31.1105,31.0745,31.1105,939200.0
2010-01-06 15:55:00,43.15,43.15,43.1,43.13,2286300.0,31.1105,31.1105,31.0745,31.0961,2286300.0
2010-01-07 09:30:00,42.85,42.89,42.8,42.86,1088100.0,30.8942,30.9231,30.8582,30.9015,1088100.0
2010-01-07 09:35:00,42.86,42.9,42.83,42.87,730800.0,30.9015,30.9303,30.8798,30.9087,730800.0
2010-01-07 09:40:00,42.87,42.9,42.82,42.84,602300.0,30.9087,30.9303,30.8726,30.887,602300.0
2010-01-07 09:45:00,42.83,42.85,42.74,42.76,1037900.0,30.8798,30.8942,30.8149,30.8294,1037900.0
2010-01-07 09:50:00,42.77,42.78,42.72,42.74,2604800.0,30.8366,30.8438,30.8005,30.8149,2604800.0
2010-01-07 09:55:00,42.74,42.76,42.62,42.64,2433100.0,30.8149,30.8294,30.7284,30.7428,2433100.0
2010-01-07 10:00:00,42.64,42.66,42.62,42.66,564100.0,30.7428,30.7573,30.7284,30.7573,564100.0
2010-01-07 10:05:00,42.65,42.69,42.65,42.68,293600.0,30.75,30.7789,30.75,30.7717,293600.0
2010-01-07 10:10:00,42.69,42.7,42.68,42.68,483500.0,30.7789,30.7861,30.7717,30.7717,483500.0
2010-01-07 10:15:00,42.68,42.7,42.65,42.66,206000.0,30.7717,30.7861,30.75,30.7573,206000.0
2010-01-07 10:20:00,42.66,42.69,42.63,42.69,409700.0,30.7573,30.7789,30.7356,30.7789,409700.0
2010-01-07 10:25:00,42.69,42.71,42.68,42.71,499700.0,30.7789,30.7933,30.7717,30.7933,499700.0
2010-01-07 10:30:00,42.71,42.79,42.69,42.79,497500.0,30.7933,30.851,30.7789,30.851,497500.0
2010-01-07 10:35:00,42.79,42.81,42.78,42.8,354900.0,30.851,30.8654,30.8438,30.8582,354900.0
2010-01-07 10:40:00,42.79,42.85,42.79,42.85,665500.0,30.851,30.8942,30.851,30.8942,665500.0
2010-01-07 10:45:00,42.85,42.94,42.85,42.94,1409300.0,30.8942,30.9591,30.8942,30.9591,1409300.0
2010-01-07 10:50:00,42.94,42.95,42.77,42.88,878000.0,30.9591,30.9663,30.8366,30.9159,878000.0
2010-01-07 10:55:00,42.88,42.93,42.88,42.91,451000.0,30.9159,30.9519,30.9159,30.9375,451000.0
2010-01-07 11:00:00,42.91,42.92,42.89,42.9,229600.0,30.9375,30.9447,30.9231,30.9303,229600.0
2010-01-07 11:05:00,42.9,42.9,42.87,42.88,454400.0,30.9303,30.9303,30.9087,30.9159,454400.0
2010-01-07 11:10:00,42.88,42.94,42.88,42.93,424900.0,30.9159,30.9591,30.9159,30.9519,424900.0
2010-01-07 11:15:00,42.93,42.93,42.87,42.91,437100.0,30.9519,30.9519,30.9087,30.9375,437100.0
2010-01-07 11:20:00,42.9,42.92,42.9,42.91,283300.0,30.9303,30.9447,30.9303,30.9375,283300.0
2010-01-07 11:25:00,42.9,42.92,42.88,42.89,446700.0,30.9303,30.9447,30.9159,30.9231,446700.0
2010-01-07 11:30:00,42.89,42.9,42.87,42.88,238100.0,30.9231,30.9303,30.9087,30.9159,238100.0
2010-01-07 11:35:00,42.87,42.88,42.79,42.79,509600.0,30.9087,30.9159,30.851,30.851,509600.0
2010-01-07 11:40:00,42.79,42.8,42.78,42.8,517300.0,30.851,30.8582,30.8438,30.8582,517300.0
2010-01-07 11:45:00,42.8,42.81,42.78,42.8,185600.0,30.8582,30.8654,30.8438,30.8582,185600.0
2010-01-07 11:50:00,42.8,42.9,42.79,42.8,193800.0,30.8582,30.9303,30.851,30.8582,193800.0
2010-01-07 11:55:00,42.8,42.82,42.8,42.81,766100.0,30.8582,30.8726,30.8582,30.8654,766100.0
2010-01-07 12:00:00,42.8,42.82,42.8,42.81,95400.0,30.8582,30.8726,30.8582,30.8654,95400.0
2010-01-07 12:05:00,42.81,42.82,42.8,42.82,83100.0,30.8654,30.8726,30.8582,30.8726,83100.0
2010-01-07 12:10:00,42.82,42.82,42.8,42.81,111200.0,30.8726,30.8726,30.8582,30.8654,111200.0
2010-01-07 12:15:00,42.8,42.86,42.8,42.86,130900.0,30.8582,30.9015,30.8582,30.9015,130900.0
2010-01-07 12:20:00,42.86,42.88,42.85,42.85,99300.0,30.9015,30.9159,30.8942,30.8942,99300.0
2010-01-07 12:25:00,42.86,42.86,42.81,42.85,167700.0,30.9015,30.9015,30.8654,30.8942,167700.0
2010-01-07 12:30:00,42.85,42.87,42.83,42.87,239900.0,30.8942,30.9087,30.8798,30.9087,239900.0
2010-01-07 12:35:00,42.87,42.9,42.84,42.86,170500.0,30.9087,30.9303,30.887,30.9015,170500.0
2010-01-07 12:40:00,42.85,42.86,42.84,42.85,72300.0,30.8942,30.9015,30.887,30.8942,72300.0
2010-01-07 12:45:00,42.86,42.88,42.84,42.86,91700.0,30.9015,30.9159,30.887,30.9015,91700.0
2010-01-07 12:50:00,42.86,42.9,42.86,42.89,155500.0,30.9015,30.9303,30.9015,30.9231,155500.0
2010-01-07 12:55:00,42.88,42.89,42.87,42.87,119100.0,30.9159,30.9231,30.9087,30.9087,119100.0
2010-01-07 13:00:00,42.86,42.87,42.84,42.84,424800.0,30.9015,30.9087,30.887,30.887,424800.0
2010-01-07 13:05:00,42.85,42.85,42.81,42.81,367800.0,30.8942,30.8942,30.8654,30.8654,367800.0
2010-01-07 13:10:00,42.81,42.82,42.8,42.82,179600.0,30.8654,30.8726,30.8582,30.8726,179600.0
2010-01-07 13:15:00,42.84,42.84,42.81,42.83,305700.0,30.887,30.887,30.8654,30.8798,305700.0
2010-01-07 13:20:00,42.83,42.84,42.82,42.84,95800.0,30.8798,30.887,30.8726,30.887,95800.0
2010-01-07 13:25:00,42.84,42.85,42.82,42.85,113500.0,30.887,30.8942,30.8726,30.8942,113500.0
2010-01-07 13:30:00,42.84,42.85,42.83,42.85,128400.0,30.887,30.8942,30.8798,30.8942,128400.0
2010-01-07 13:35:00,42.85,42.85,42.84,42.85,32500.0,30.8942,30.8942,30.887,30.8942,32500.0
2010-01-07 13:40:00,42.85,42.86,42.83,42.85,292900.0,30.8942,30.9015,30.8798,30.8942,292900.0
2010-01-07 13:45:00,42.85,42.85,42.84,42.84,88000.0,30.8942,30.8942,30.887,30.887,88000.0
2010-01-07 13:50:00,42.84,42.88,42.84,42.87,436300.0,30.887,30.9159,30.887,30.9087,436300.0
2010-01-07 13:55:00,42.88,42.88,42.84,42.86,161000.0,30.9159,30.9159,30.887,30.9015,161000.0
2010-01-07 14:00:00,42.86,42.88,42.84,42.85,158000.0,30.9015,30.9159,30.887,30.8942,158000.0
2010-01-07 14:05:00,42.85,42.89,42.84,42.88,203200.0,30.8942,30.9231,30.887,30.9159,203200.0
2010-01-07 14:10:00,42.88,42.91,42.87,42.9,740300.0,30.9159,30.9375,30.9087,30.9303,740300.0
2010-01-07 14:15:00,42.91,42.91,42.88,42.88,287200.0,30.9375,30.9375,30.9159,30.9159,287200.0
2010-01-07 14:20:00,42.89,42.92,42.88,42.92,167100.0,30.9231,30.9447,30.9159,30.9447,167100.0
2010-01-07 14:25:00,42.92,42.92,42.88,42.91,176200.0,30.9447,30.9447,30.9159,30.9375,176200.0
2010-01-07 14:30:00,42.91,42.94,42.86,42.93,549600.0,30.9375,30.9591,30.9015,30.9519,549600.0
2010-01-07 14:35:00,42.94,42.97,42.93,42.94,424200.0,30.9591,30.9808,30.9519,30.9591,424200.0
2010-01-07 14:40:00,42.94,42.95,42.94,42.94,153100.0,30.9591,30.9663,30.9591,30.9591,153100.0
2010-01-07 14:45:00,42.95,42.98,42.94,42.97,343600.0,30.9663,30.988,30.9591,30.9808,343600.0
2010-01-07 14:50:00,42.96,42.97,42.94,42.95,132200.0,30.9735,30.9808,30.9591,30.9663,132200.0
2010-01-07 14:55:00,42.96,42.96,42.92,42.94,256000.0,30.9735,30.9735,30.9447,30.9591,256000.0
2010-01-07 15:00:00,42.94,42.94,42.83,42.87,711400.0,30.9591,30.9591,30.8798,30.9087,711400.0
2010-01-07 15:05:00,42.87,42.9,42.86,42.87,413100.0,30.9087,30.9303,30.9015,30.9087,413100.0
2010-01-07 15:10:00,42.86,42.91,42.86,42.9,185200.0,30.9015,30.9375,30.9015,30.9303,185200.0
2010-01-07 15:15:00,42.9,42.9,42.87,42.88,225800.0,30.9303,30.9303,30.9087,30.9159,225800.0
2010-01-07 15:20:00,42.88,42.93,42.87,42.92,441700.0,30.9159,30.9519,30.9087,30.9447,441700.0
2010-01-07 15:25:00,42.92,42.93,42.89,42.89,389700.0,30.9447,30.9519,30.9231,30.9231,389700.0
2010-01-07 15:30:00,42.89,42.94,42.89,42.94,337700.0,30.9231,30.9591,30.9231,30.9591,337700.0
2010-01-07 15:35:00,42.94,42.94,42.91,42.92,486000.0,30.9591,30.9591,30.9375,30.9447,486000.0
2010-01-07 15:40:00,42.92,42.93,42.9,42.93,658000.0,30.9447,30.9519,30.9303,30.9519,658000.0
2010-01-07 15:45:00,42.93,42.94,42.87,42.88,2072500.0,30.9519,30.9591,30.9087,30.9159,2072500.0
2010-01-07 15:50:00,42.88,42.9,42.87,42.88,614800.0,30.9159,30.9303,30.9087,30.9159,614800.0
2010-01-07 15:55:00,42.88,42.89,42.85,42.86,3623200.0,30.9159,30.9231,30.8942,30.9015,3623200.0
2010-01-08 09:30:00,42.88,42.95,42.86,42.95,1127000.0,30.9159,30.9663,30.9015,30.9663,1127000.0
2010-01-08 09:35:00,42.95,42.96,42.78,42.79,1771000.0,30.9663,30.9735,30.8438,30.851,1771000.0
2010-01-08 09:40:00,42.79,42.82,42.74,42.81,977600.0,30.851,30.8726,30.8149,30.8654,977600.0
2010-01-08 09:45:00,42.81,42.87,42.79,42.87,661400.0,30.8654,30.9087,30.851,30.9087,661400.0
2010-01-08 09:50:00,42.86,42.89,42.84,42.86,1095000.0,30.9015,30.9231,30.887,30.9015,1095000.0
2010-01-08 09:55:00,42.86,42.97,42.81,42.94,1456500.0,30.9015,30.9808,30.8654,30.9591,1456500.0
2010-01-08 10:00:00,42.96,43.0,42.94,42.95,1167300.0,30.9735,31.0024,30.9591,30.9663,1167300.0
2010-01-08 10:05:00,42.95,43.0,42.94,42.98,641000.0,30.9663,31.0024,30.9591,30.988,641000.0
2010-01-08 10:10:00,42.98,43.01,42.93,42.96,1458000.0,30.988,31.0096,30.9519,30.9735,1458000.0
2010-01-08 10:15:00,42.95,42.98,42.94,42.94,595200.0,30.9663,30.988,30.9591,30.9591,595200.0
2010-01-08 10:20:00,42.96,42.99,42.94,42.96,367000.0,30.9735,30.9952,30.9591,30.9735,367000.0
2010-01-08 10:25:00,42.96,42.98,42.94,42.96,313100.0,30.9735,30.988,30.9591,30.9735,313100.0
2010-01-08 10:30:00,42.97,42.98,42.94,42.95,262500.0,30.9808,30.988,30.9591,30.9663,262500.0
2010-01-08 10:35:00,42.95,42.96,42.92,42.94,409500.0,30.9663,30.9735,30.9447,30.9591,409500.0
2010-01-08 10:40:00,42.94,42.97,42.9,42.9,447700.0,30.9591,30.9808,30.9303,30.9303,447700.0
2010-01-08 10:45:00,42.9,43.0,42.88,42.93,813000.0,30.9303,31.0024,30.9159,30.9519,813000.0
2010-01-08 10:50:00,42.93,42.93,42.9,42.92,249200.0,30.9519,30.9519,30.9303,30.9447,249200.0
2010-01-08 10:55:00,42.93,42.97,42.92,42.96,288700.0,30.9519,30.9808,30.9447,30.9735,288700.0
2010-01-08 11:00:00,42.97,42.97,42.94,42.95,212700.0,30.9808,30.9808,30.9591,30.9663,212700.0
2010-01-08 11:05:00,42.95,43.03,42.93,42.97,420100.0,30.9663,31.024,30.9519,30.9808,420100.0
2010-01-08 11:10:00,42.97,42.99,42.96,42.97,162700.0,30.9808,30.9952,30.9735,30.9808,162700.0
2010-01-08 11:15:00,42.97,43.01,42.95,42.99,577400.0,30.9808,31.0096,30.9663,30.9952,577400.0
2010-01-08 11:20:00,42.98,43.0,42.97,42.97,592200.0,30.988,31.0024,30.9808,30.9808,592200.0
2010-01-08 11:25:00,42.98,43.01,42.97,42.97,453900.0,30.988,31.0096,30.9808,30.9808,453900.0
2010-01-08 11:30:00,42.98,42.99,42.96,42.98,234400.0,30.988,30.9952,30.9735,30.988,234400.0
2010-01-08 11:35:00,42.98,42.98,42.92,42.94,344300.0,30.988,30.988,30.9447,30.9591,344300.0
2010-01-08 11:40:00,42.94,42.98,42.93,42.96,1240200.0,30.9591,30.988,30.9519,30.9735,1240200.0
2010-01-08 11:45:00,42.96,42.99,42.95,42.98,88800.0,30.9735,30.9952,30.9663,30.988,88800.0
2010-01-08 11:50:00,42.99,43.0,42.97,43.0,265100.0,30.9952,31.0024,30.9808,31.0024,265100.0
2010-01-08 11:55:00,43.0,43.02,42.99,43.01,147500.0,31.0024,31.0168,30.9952,31.0096,147500.0
2010-01-08 12:00:00,43.01,43.03,43.0,43.0,201600.0,31.0096,31.024,31.0024,31.0024,201600.0
2010-01-08 12:05:00,43.01,43.02,42.99,43.01,107100.0,31.0096,31.0168,30.9952,31.0096,107100.0
2010-01-08 12:10:00,43.01,43.02,43.0,43.01,286300.0,31.0096,31.0168,31.0024,31.0096,286300.0
2010-01-08 12:15:00,43.01,43.01,42.98,42.99,158200.0,31.0096,31.0096,30.988,30.9952,158200.0
2010-01-08 12:20:00,42.99,43.0,42.98,42.99,96800.0,30.9952,31.0024,30.988,30.9952,96800.0
2010-01-08 12:25:00,43.0,43.01,42.99,43.0,152900.0,31.0024,31.0096,30.9952,31.0024,152900.0
2010-01-08 12:30:00,43.0,43.0,42.99,42.99,133700.0,31.0024,31.0024,30.9952,30.9952,133700.0
2010-01-08 12:35:00,43.0,43.01,42.99,43.01,388200.0,31.0024,31.0096,30.9952,31.0096,388200.0
2010-01-08 12:40:00,43.01,43.05,43.01,43.05,181200.0,31.0096,31.0384,31.0096,31.0384,181200.0
2010-01-08 12:45:00,43.05,43.05,43.01,43.02,161600.0,31.0384,31.0384,31.0096,31.0168,161600.0
2010-01-08 12:50:00,43.02,43.02,43.0,43.01,100400.0,31.0168,31.0168,31.0024,31.0096,100400.0
2010-01-08 12:55:00,43.01,43.04,43.01,43.02,258000.0,31.0096,31.0312,31.0096,31.0168,258000.0
2010-01-08 13:00:00,43.01,43.05,43.01,43.04,364600.0,31.0096,31.0384,31.0096,31.0312,364600.0
2010-01-08 13:05:00,43.04,43.07,43.03,43.06,408100.0,31.0312,31.0529,31.024,31.0456,408100.0
2010-01-08 13:10:00,43.06,43.11,43.05,43.1,371300.0,31.0456,31.0817,31.0384,31.0745,371300.0
2010-01-08 13:15:00,43.1,43.11,43.07,43.1,1428600.0,31.0745,31.0817,31.0529,31.0745,1428600.0
2010-01-08 13:20:00,43.1,43.14,43.09,43.13,1343100.0,31.0745,31.1033,31.0673,31.0961,1343100.0
2010-01-08 13:25:00,43.13,43.15,43.11,43.13,905100.0,31.0961,31.1105,31.0817,31.0961,905100.0
2010-01-08 13:30:00,43.13,43.18,43.13,43.16,639800.0,31.0961,31.1322,31.0961,31.1177,639800.0
2010-01-08 13:35:00,43.17,43.17,43.15,43.16,262000.0,31.125,31.125,31.1105,31.1177,262000.0
2010-01-08 13:40:00,43.16,43.17,43.13,43.13,153900.0,31.1177,31.125,31.0961,31.0961,153900.0
2010-01-08 13:45:00,43.13,43.14,43.1,43.11,491000.0,31.0961,31.1033,31.0745,31.0817,491000.0
2010-01-08 13:50:00,43.11,43.11,43.07,43.09,225600.0,31.0817,31.0817,31.0529,31.0673,225600.0
2010-01-08 13:55:00,43.09,43.1,43.07,43.07,115900.0,31.0673,31.0745,31.0529,31.0529,115900.0
2010-01-08 14:00:00,43.07,43.1,43.05,43.06,261700.0,31.0529,31.0745,31.0384,31.0456,261700.0
2010-01-08 14:05:00,43.05,43.07,43.05,43.06,63900.0,31.0384,31.0529,31.0384,31.0456,63900.0
2010-01-08 14:10:00,43.06,43.09,43.05,43.09,62600.0,31.0456,31.0673,31.0384,31.0673,62600.0
2010-01-08 14:15:00,43.09,43.1,43.03,43.07,417500.0,31.0673,31.0745,31.024,31.0529,417500.0
2010-01-08 14:20:00,43.08,43.1,43.07,43.1,71700.0,31.0601,31.0745,31.0529,31.0745,71700.0
2010-01-08 14:25:00,43.09,43.11,43.07,43.1,402400.0,31.0673,31.0817,31.0529,31.0745,402400.0
2010-01-08 14:30:00,43.09,43.1,43.07,43.08,126800.0,31.0673,31.0745,31.0529,31.0601,126800.0
2010-01-08 14:35:00,43.08,43.08,43.05,43.08,98700.0,31.0601,31.0601,31.0384,31.0601,98700.0
2010-01-08 14:40:00,43.08,43.11,43.07,43.1,148200.0,31.0601,31.0817,31.0529,31.0745,148200.0
2010-01-08 14:45:00,43.1,43.11,43.05,43.1,86600.0,31.0745,31.0817,31.0384,31.0745,86600.0
2010-01-08 14:50:00,43.1,43.11,43.09,43.1,130000.0,31.0745,31.0817,31.0673,31.0745,130000.0
2010-01-08 14:55:00,43.11,43.12,43.09,43.12,163800.0,31.0817,31.0889,31.0673,31.0889,163800.0
2010-01-08 15:00:00,43.11,43.12,43.08,43.11,120700.0,31.0817,31.0889,31.0601,31.0817,120700.0
2010-01-08 15:05:00,43.1,43.13,43.1,43.13,109100.0,31.0745,31.0961,31.0745,31.0961,109100.0
2010-01-08 15:10:00,43.13,43.16,43.12,43.14,266800.0,31.0961,31.1177,31.0889,31.1033,266800.0
2010-01-08 15:15:00,43.15,43.15,43.12,43.13,161100.0,31.1105,31.1105,31.0889,31.0961,161100.0
2010-01-08 15:20:00,43.13,43.15,43.11,43.15,151600.0,31.0961,31.1105,31.0817,31.1105,151600.0
2010-01-08 15:25:00,43.14,43.16,43.14,43.14,120100.0,31.1033,31.1177,31.1033,31.1033,120100.0
2010-01-08 15:30:00,43.15,43.15,43.11,43.11,116300.0,31.1105,31.1105,31.0817,31.0817,116300.0
2010-01-08 15:35:00,43.12,43.17,43.11,43.16,378500.0,31.0889,31.125,31.0817,31.1177,378500.0
2010-01-08 15:40:00,43.17,43.2,43.15,43.2,653300.0,31.125,31.1466,31.1105,31.1466,653300.0
2010-01-08 15:45:00,43.2,43.2,43.18,43.18,392300.0,31.1466,31.1466,31.1322,31.1322,392300.0
2010-01-08 15:50:00,43.19,43.22,43.17,43.18,810200.0,31.1394,31.161,31.125,31.1322,810200.0
2010-01-08 15:55:00,43.17,43.22,43.15,43.2,3245000.0,31.125,31.161,31.1105,31.1466,3245000.0
2010-01-11 09:30:00,43.45,43.47,43.33,43.34,1542800.0,31.3268,31.3413,31.2403,31.2475,1542800.0
2010-01-11 09:35:00,43.34,43.38,43.27,43.32,976200.0,31.2475,31.2764,31.1971,31.2331,976200.0
2010-01-11 09:40:00,43.31,43.31,43.24,43.3,658300.0,31.2259,31.2259,31.1754,31.2187,658300.0
2010-01-11 09:45:00,43.29,43.33,43.28,43.32,371400.0,31.2115,31.2403,31.2043,31.2331,371400.0
2010-01-11 09:50:00,43.31,43.32,43.28,43.3,543000.0,31.2259,31.2331,31.2043,31.2187,543000.0
2010-01-11 09:55:00,43.29,43.29,43.17,43.18,1454700.0,31.2115,31.2115,31.125,31.1322,1454700.0
2010-01-11 10:00:00,43.18,43.22,43.17,43.19,542200.0,31.1322,31.161,31.125,31.1394,542200.0
2010-01-11 10:05:00,43.19,43.2,43.08,43.09,1250100.0,31.1394,31.1466,31.0601,31.0673,1250100.0
2010-01-11 10:10:00,43.09,43.1,43.06,43.06,985100.0,31.0673,31.0745,31.0456,31.0456,985100.0
2010-01-11 10:15:00,43.06,43.13,43.04,43.12,648000.0,31.0456,31.0961,31.0312,31.0889,648000.0
2010-01-11 10:20:00,43.13,43.14,43.08,43.14,362000.0,31.0961,31.1033,31.0601,31.1033,362000.0
2010-01-11 10:25:00,43.14,43.18,43.13,43.17,465200.0,31.1033,31.1322,31.0961,31.125,465200.0
2010-01-11 10:30:00,43.18,43.2,43.16,43.16,518800.0,31.1322,31.1466,31.1177,31.1177,518800.0
2010-01-11 10:35:00,43.16,43.17,43.14,43.17,204300.0,31.1177,31.125,31.1033,31.125,204300.0
2010-01-11 10:40:00,43.16,43.17,43.15,43.17,161300.0,31.1177,31.125,31.1105,31.125,161300.0
2010-01-11 10:45:00,43.16,43.17,43.08,43.14,1456200.0,31.1177,31.125,31.0601,31.1033,1456200.0
2010-01-11 10:50:00,43.14,43.15,43.13,43.13,1034400.0,31.1033,31.1105,31.0961,31.0961,1034400.0
2010-01-11 10:55:00,43.13,43.15,43.12,43.13,162700.0,31.0961,31.1105,31.0889,31.0961,162700.0
2010-01-11 11:00:00,43.13,43.13,43.1,43.12,263500.0,31.0961,31.0961,31.0745,31.0889,263500.0
2010-01-11 11:05:00,43.12,43.12,43.04,43.05,922200.0,31.0889,31.0889,31.0312,31.0384,922200.0
2010-01-11 11:10:00,43.06,43.06,42.97,42.99,1422800.0,31.0456,31.0456,30.9808,30.9952,1422800.0
2010-01-11 11:15:00,42.99,43.02,42.98,43.0,646100.0,30.9952,31.0168,30.988,31.0024,646100.0
2010-01-11 11:20:00,43.0,43.0,42.97,42.99,870300.0,31.0024,31.0024,30.9808,30.9952,870300.0
2010-01-11 11:25:00,42.99,43.0,42.97,42.99,555800.0,30.9952,31.0024,30.9808,30.9952,555800.0
2010-01-11 11:30:00,42.99,43.01,42.98,43.0,957800.0,30.9952,31.0096,30.988,31.0024,957800.0
2010-01-11 11:35:00,43.0,43.06,43.0,43.06,298900.0,31.0024,31.0456,31.0024,31.0456,298900.0
2010-01-11 11:40:00,43.06,43.07,43.01,43.04,217200.0,31.0456,31.0529,31.0096,31.0312,217200.0
2010-01-11 11:45:00,43.03,43.04,43.02,43.04,206200.0,31.024,31.0312,31.0168,31.0312,206200.0
2010-01-11 11:50:00,43.04,43.07,43.03,43.04,227100.0,31.0312,31.0529,31.024,31.0312,227100.0
2010-01-11 11:55:00,43.04,43.1,43.04,43.09,182800.0,31.0312,31.0745,31.0312,31.0673,182800.0
2010-01-11 12:00:00,43.09,43.1,43.08,43.09,113700.0,31.0673,31.0745,31.0601,31.0673,113700.0
2010-01-11 12:05:00,43.08,43.09,43.06,43.07,98700.0,31.0601,31.0673,31.0456,31.0529,98700.0
2010-01-11 12:10:00,43.07,43.09,43.07,43.08,95200.0,31.0529,31.0673,31.0529,31.0601,95200.0
2010-01-11 12:15:00,43.08,43.08,43.05,43.07,88300.0,31.0601,31.0601,31.0384,31.0529,88300.0
2010-01-11 12:20:00,43.07,43.07,43.06,43.07,91400.0,31.0529,31.0529,31.0456,31.0529,91400.0
2010-01-11 12:25:00,43.06,43.1,43.06,43.08,422600.0,31.0456,31.0745,31.0456,31.0601,422600.0
2010-01-11 12:30:00,43.08,43.1,43.06,43.06,369500.0,31.0601,31.0745,31.0456,31.0456,369500.0
2010-01-11 12:35:00,43.06,43.06,43.04,43.05,145400.0,31.0456,31.0456,31.0312,31.0384,145400.0
2010-01-11 12:40:00,43.04,43.05,43.0,43.0,155500.0,31.0312,31.0384,31.0024,31.0024,155500.0
2010-01-11 12:45:00,43.0,43.0,42.93,42.93,841900.0,31.0024,31.0024,30.9519,30.9519,841900.0
2010-01-11 12:50:00,42.93,42.96,42.9,42.96,396100.0,30.9519,30.9735,30.9303,30.9735,396100.0
2010-01-11 12:55:00,42.96,42.96,42.94,42.96,67600.0,30.9735,30.9735,30.9591,30.9735,67600.0
2010-01-11 13:00:00,42.96,42.96,42.94,42.96,237600.0,30.9735,30.9735,30.9591,30.9735,237600.0
2010-01-11 13:05:00,42.97,42.99,42.96,42.99,110800.0,30.9808,30.9952,30.9735,30.9952,110800.0
2010-01-11 13:10:00,42.98,43.0,42.98,42.99,59800.0,30.988,31.0024,30.988,30.9952,59800.0
2010-01-11 13:15:00,42.99,42.99,42.97,42.99,87400.0,30.9952,30.9952,30.9808,30.9952,87400.0
2010-01-11 13:20:00,42.99,43.0,42.97,42.99,259400.0,30.9952,31.0024,30.9808,30.9952,259400.0
2010-01-11 13:25:00,42.99,43.0,42.97,42.98,202700.0,30.9952,31.0024,30.9808,30.988,202700.0
2010-01-11 13:30:00,42.99,42.99,42.97,42.98,89000.0,30.9952,30.9952,30.9808,30.988,89000.0
2010-01-11 13:35:00,42.98,42.99,42.97,42.98,173700.0,30.988,30.9952,30.9808,30.988,173700.0
2010-01-11 13:40:00,42.99,43.0,42.98,42.99,163500.0,30.9952,31.0024,30.988,30.9952,163500.0
2010-01-11 13:45:00,43.0,43.01,42.96,42.98,945000.0,31.0024,31.0096,30.9735,30.988,945000.0
2010-01-11 13:50:00,42.98,42.99,42.97,42.98,205100.0,30.988,30.9952,30.9808,30.988,205100.0
2010-01-11 13:55:00,42.99,42.99,42.96,42.98,415600.0,30.9952,30.9952,30.9735,30.988,415600.0
2010-01-11 14:00:00,42.98,42.98,42.97,42.98,58200.0,30.988,30.988,30.9808,30.988,58200.0
2010-01-11 14:05:00,42.98,42.98,42.94,42.97,215400.0,30.988,30.988,30.9591,30.9808,215400.0
2010-01-11 14:10:00,42.97,42.99,42.96,42.99,178900.0,30.9808,30.9952,30.9735,30.9952,178900.0
2010-01-11 14:15:00,42.99,43.02,42.99,43.0,210600.0,30.9952,31.0168,30.9952,31.0024,210600.0
2010-01-11 14:20:00,43.01,43.03,43.0,43.02,77600.0,31.0096,31.024,31.0024,31.0168,77600.0
2010-01-11 14:25:00,43.03,43.03,42.99,43.0,108400.0,31.024,31.024,30.9952,31.0024,108400.0
2010-01-11 14:30:00,43.0,43.0,42.97,43.0,175100.0,31.0024,31.0024,30.9808,31.0024,175100.0
2010-01-11 14:35:00,43.0,43.01,42.99,42.99,166300.0,31.0024,31.0096,30.9952,30.9952,166300.0
2010-01-11 14:40:00,42.99,43.02,42.99,43.02,505000.0,30.9952,31.0168,30.9952,31.0168,505000.0
2010-01-11 14:45:00,43.01,43.02,43.0,43.01,183800.0,31.0096,31.0168,31.0024,31.0096,183800.0
2010-01-11 14:50:00,43.02,43.03,43.0,43.02,231500.0,31.0168,31.024,31.0024,31.0168,231500.0
2010-01-11 14:55:00,43.01,43.04,43.01,43.03,97800.0,31.0096,31.0312,31.0096,31.024,97800.0
2010-01-11 15:00:00,43.03,43.11,43.03,43.08,516000.0,31.024,31.0817,31.024,31.0601,516000.0
2010-01-11 15:05:00,43.08,43.09,43.06,43.08,322700.0,31.0601,31.0673,31.0456,31.0601,322700.0
2010-01-11 15:10:00,43.08,43.08,43.05,43.05,420200.0,31.0601,31.0601,31.0384,31.0384,420200.0
2010-01-11 15:15:00,43.05,43.12,43.04,43.11,358400.0,31.0384,31.0889,31.0312,31.0817,358400.0
2010-01-11 15:20:00,43.12,43.14,43.1,43.1,307600.0,31.0889,31.1033,31.0745,31.0745,307600.0
2010-01-11 15:25:00,43.11,43.15,43.09,43.15,430700.0,31.0817,31.1105,31.0673,31.1105,430700.0
2010-01-11 15:30:00,43.15,43.16,43.05,43.15,648300.0,31.1105,31.1177,31.0384,31.1105,648300.0
2010-01-11 15:35:00,43.15,43.17,43.13,43.17,407900.0,31.1105,31.125,31.0961,31.125,407900.0
2010-01-11 15:40:00,43.16,43.17,43.14,43.16,367800.0,31.1177,31.125,31.1033,31.1177,367800.0
2010-01-11 15:45:00,43.16,43.17,43.1,43.11,1083800.0,31.1177,31.125,31.0745,31.0817,1083800.0
2010-01-11 15:50:00,43.11,43.14,43.1,43.13,1831200.0,31.0817,31.1033,31.0745,31.0961,1831200.0
2010-01-11 15:55:00,43.12,43.16,43.11,43.11,2817200.0,31.0889,31.1177,31.0817,31.0817,2817200.0
2010-01-12 09:30:00,42.61,42.67,42.55,42.59,1550100.0,30.7212,30.7645,30.6779,30.7068,1550100.0
2010-01-12 09:35:00,42.58,42.62,42.56,42.59,1234800.0,30.6996,30.7284,30.6852,30.7068,1234800.0
2010-01-12 09:40:00,42.6,42.61,42.49,42.49,2809300.0,30.714,30.7212,30.6347,30.6347,2809300.0
2010-01-12 09:45:00,42.49,42.56,42.42,42.54,2411500.0,30.6347,30.6852,30.5842,30.6707,2411500.0
2010-01-12 09:50:00,42.54,42.62,42.54,42.6,1084900.0,30.6707,30.7284,30.6707,30.714,1084900.0
2010-01-12 09:55:00,42.6,42.65,42.57,42.64,745400.0,30.714,30.75,30.6924,30.7428,745400.0
2010-01-12 10:00:00,42.64,42.7,42.61,42.63,1315800.0,30.7428,30.7861,30.7212,30.7356,1315800.0
2010-01-12 10:05:00,42.64,42.67,42.61,42.62,714900.0,30.7428,30.7645,30.7212,30.7284,714900.0
2010-01-12 10:10:00,42.62,42.68,42.61,42.61,804800.0,30.7284,30.7717,30.7212,30.7212,804800.0
2010-01-12 10:15:00,42.62,42.62,42.56,42.6,1067900.0,30.7284,30.7284,30.6852,30.714,1067900.0
2010-01-12 10:20:00,42.59,42.61,42.54,42.61,768200.0,30.7068,30.7212,30.6707,30.7212,768200.0
2010-01-12 10:25:00,42.61,42.67,42.59,42.62,1174300.0,30.7212,30.7645,30.7068,30.7284,1174300.0
2010-01-12 10:30:00,42.63,42.66,42.62,42.64,600800.0,30.7356,30.7573,30.7284,30.7428,600800.0
2010-01-12 10:35:00,42.64,42.65,42.6,42.62,444700.0,30.7428,30.75,30.714,30.7284,444700.0
2010-01-12 10:40:00,42.61,42.64,42.61,42.61,631800.0,30.7212,30.7428,30.7212,30.7212,631800.0
2010-01-12 10:45:00,42.62,42.66,42.62,42.65,1168600.0,30.7284,30.7573,30.7284,30.75,1168600.0
2010-01-12 10:50:00,42.66,42.67,42.63,42.64,480300.0,30.7573,30.7645,30.7356,30.7428,480300.0
2010-01-12 10:55:00,42.63,42.69,42.63,42.67,891200.0,30.7356,30.7789,30.7356,30.7645,891200.0
2010-01-12 11:00:00,42.67,42.68,42.62,42.63,363800.0,30.7645,30.7717,30.7284,30.7356,363800.0
2010-01-12 11:05:00,42.63,42.64,42.6,42.6,1094900.0,30.7356,30.7428,30.714,30.714,1094900.0
2010-01-12 11:10:00,42.61,42.61,42.57,42.57,292900.0,30.7212,30.7212,30.6924,30.6924,292900.0
2010-01-12 11:15:00,42.58,42.6,42.57,42.59,215800.0,30.6996,30.714,30.6924,30.7068,215800.0
2010-01-12 11:20:00,42.6,42.63,42.59,42.61,744100.0,30.714,30.7356,30.7068,30.7212,744100.0
2010-01-12 11:25:00,42.62,42.63,42.6,42.61,991000.0,30.7284,30.7356,30.714,30.7212,991000.0
2010-01-12 11:30:00,42.6,42.62,42.59,42.6,489500.0,30.714,30.7284,30.7068,30.714,489500.0
2010-01-12 11:35:00,42.6,42.6,42.55,42.56,320400.0,30.714,30.714,30.6779,30.6852,320400.0
2010-01-12 11:40:00,42.56,42.6,42.55,42.58,116800.0,30.6852,30.714,30.6779,30.6996,116800.0
2010-01-12 11:45:00,42.58,42.58,42.53,42.56,277700.0,30.6996,30.6996,30.6635,30.6852,277700.0
2010-01-12 11:50:00,42.55,42.56,42.5,42.51,856700.0,30.6779,30.6852,30.6419,30.6491,856700.0
2010-01-12 11:55:00,42.51,42.53,42.5,42.52,219200.0,30.6491,30.6635,30.6419,30.6563,219200.0
2010-01-12 12:00:00,42.51,42.52,42.48,42.5,198400.0,30.6491,30.6563,30.6275,30.6419,198400.0
2010-01-12 12:05:00,42.5,42.51,42.48,42.5,385000.0,30.6419,30.6491,30.6275,30.6419,385000.0
2010-01-12 12:10:00,42.5,42.5,42.48,42.49,150900.0,30.6419,30.6419,30.6275,30.6347,150900.0
2010-01-12 12:15:00,42.49,42.49,42.45,42.45,617900.0,30.6347,30.6347,30.6058,30.6058,617900.0
2010-01-12 12:20:00,42.46,42.47,42.36,42.38,1999000.0,30.6131,30.6203,30.541,30.5554,1999000.0
2010-01-12 12:25:00,42.38,42.39,42.32,42.34,1592000.0,30.5554,30.5626,30.5121,30.5265,1592000.0
2010-01-12 12:30:00,42.33,42.34,42.28,42.28,1729600.0,30.5193,30.5265,30.4833,30.4833,1729600.0
2010-01-12 12:35:00,42.29,42.4,42.28,42.39,1505400.0,30.4905,30.5698,30.4833,30.5626,1505400.0
2010-01-12 12:40:00,42.39,42.41,42.38,42.38,408800.0,30.5626,30.577,30.5554,30.5554,408800.0
2010-01-12 12:45:00,42.38,42.4,42.37,42.38,233700.0,30.5554,30.5698,30.5482,30.5554,233700.0
2010-01-12 12:50:00,42.37,42.38,42.28,42.32,696300.0,30.5482,30.5554,30.4833,30.5121,696300.0
2010-01-12 12:55:00,42.32,42.32,42.26,42.29,336700.0,30.5121,30.5121,30.4689,30.4905,336700.0
2010-01-12 13:00:00,42.29,42.33,42.26,42.32,598600.0,30.4905,30.5193,30.4689,30.5121,598600.0
2010-01-12 13:05:00,42.32,42.33,42.27,42.28,273000.0,30.5121,30.5193,30.4761,30.4833,273000.0
2010-01-12 13:10:00,42.28,42.31,42.26,42.3,588800.0,30.4833,30.5049,30.4689,30.4977,588800.0
2010-01-12 13:15:00,42.29,42.3,42.24,42.24,394800.0,30.4905,30.4977,30.4544,30.4544,394800.0
2010-01-12 13:20:00,42.24,42.25,42.2,42.24,654900.0,30.4544,30.4616,30.4256,30.4544,654900.0
2010-01-12 13:25:00,42.25,42.29,42.24,42.29,457600.0,30.4616,30.4905,30.4544,30.4905,457600.0
2010-01-12 13:30:00,42.28,42.32,42.28,42.32,339100.0,30.4833,30.5121,30.4833,30.5121,339100.0
2010-01-12 13:35:00,42.32,42.34,42.31,42.33,313800.0,30.5121,30.5265,30.5049,30.5193,313800.0
2010-01-12 13:40:00,42.34,42.35,42.29,42.3,370600.0,30.5265,30.5337,30.4905,30.4977,370600.0
2010-01-12 13:45:00,42.29,42.32,42.29,42.32,241300.0,30.4905,30.5121,30.4905,30.5121,241300.0
2010-01-12 13:50:00,42.32,42.34,42.3,42.33,260500.0,30.5121,30.5265,30.4977,30.5193,260500.0
2010-01-12 13:55:00,42.34,42.4,42.33,42.38,343800.0,30.5265,30.5698,30.5193,30.5554,343800.0
2010-01-12 14:00:00,42.38,42.39,42.35,42.38,239900.0,30.5554,30.5626,30.5337,30.5554,239900.0
2010-01-12 14:05:00,42.38,42.4,42.37,42.4,79700.0,30.5554,30.5698,30.5482,30.5698,79700.0
2010-01-12 14:10:00,42.4,42.4,42.34,42.35,383500.0,30.5698,30.5698,30.5265,30.5337,383500.0
2010-01-12 14:15:00,42.35,42.35,42.32,42.34,220400.0,30.5337,30.5337,30.5121,30.5265,220400.0
2010-01-12 14:20:00,42.34,42.35,42.33,42.35,117200.0,30.5265,30.5337,30.5193,30.5337,117200.0
2010-01-12 14:25:00,42.34,42.37,42.33,42.37,147300.0,30.5265,30.5482,30.5193,30.5482,147300.0
2010-01-12 14:30:00,42.37,42.4,42.37,42.39,517000.0,30.5482,30.5698,30.5482,30.5626,517000.0
2010-01-12 14:35:00,42.39,42.41,42.38,42.4,222900.0,30.5626,30.577,30.5554,30.5698,222900.0
2010-01-12 14:40:00,42.39,42.4,42.3,42.3,1171100.0,30.5626,30.5698,30.4977,30.4977,1171100.0
2010-01-12 14:45:00,42.31,42.38,42.3,42.37,283800.0,30.5049,30.5554,30.4977,30.5482,283800.0
2010-01-12 14:50:00,42.38,42.41,42.37,42.4,520100.0,30.5554,30.577,30.5482,30.5698,520100.0
2010-01-12 14:55:00,42.4,42.48,42.39,42.46,1215500.0,30.5698,30.6275,30.5626,30.6131,1215500.0
2010-01-12 15:00:00,42.47,42.47,42.39,42.39,361400.0,30.6203,30.6203,30.5626,30.5626,361400.0
2010-01-12 15:05:00,42.39,42.44,42.39,42.44,384900.0,30.5626,30.5986,30.5626,30.5986,384900.0
2010-01-12 15:10:00,42.43,42.45,42.42,42.42,236900.0,30.5914,30.6058,30.5842,30.5842,236900.0
2010-01-12 15:15:00,42.42,42.42,42.37,42.4,244100.0,30.5842,30.5842,30.5482,30.5698,244100.0
2010-01-12 15:20:00,42.4,42.41,42.39,42.41,229100.0,30.5698,30.577,30.5626,30.577,229100.0
2010-01-12 15:25:00,42.41,42.45,42.39,42.44,446500.0,30.577,30.6058,30.5626,30.5986,446500.0
2010-01-12 15:30:00,42.45,42.46,42.4,42.41,895100.0,30.6058,30.6131,30.5698,30.577,895100.0
2010-01-12 15:35:00,42.41,42.44,42.33,42.34,921900.0,30.577,30.5986,30.5193,30.5265,921900.0
2010-01-12 15:40:00,42.34,42.39,42.33,42.36,1046100.0,30.5265,30.5626,30.5193,30.541,1046100.0
2010-01-12 15:45:00,42.37,42.42,42.2,42.41,1141100.0,30.5482,30.5842,30.4256,30.577,1141100.0
2010-01-12 15:50:00,42.41,42.45,42.38,42.41,3576600.0,30.577,30.6058,30.5554,30.577,3576600.0
2010-01-12 15:55:00,42.42,42.45,42.4,42.41,4074200.0,30.5842,30.6058,30.5698,30.577,4074200.0
2010-01-13 09:30:00,42.59,42.7,42.51,42.64,3533700.0,30.7068,30.7861,30.6491,30.7428,3533700.0
2010-01-13 09:35:00,42.63,42.63,42.49,42.5,1136700.0,30.7356,30.7356,30.6347,30.6419,1136700.0
2010-01-13 09:40:00,42.5,42.53,42.47,42.53,827800.0,30.6419,30.6635,30.6203,30.6635,827800.0
2010-01-13 09:45:00,42.53,42.57,42.48,42.48,458600.0,30.6635,30.6924,30.6275,30.6275,458600.0
2010-01-13 09:50:00,42.48,42.56,42.48,42.52,342100.0,30.6275,30.6852,30.6275,30.6563,342100.0
2010-01-13 09:55:00,42.51,42.54,42.45,42.45,484800.0,30.6491,30.6707,30.6058,30.6058,484800.0
2010-01-13 10:00:00,42.45,42.48,42.42,42.43,466200.0,30.6058,30.6275,30.5842,30.5914,466200.0
2010-01-13 10:05:00,42.43,42.44,42.33,42.35,851200.0,30.5914,30.5986,30.5193,30.5337,851200.0
2010-01-13 10:10:00,42.34,42.35,42.27,42.3,715500.0,30.5265,30.5337,30.4761,30.4977,715500.0
2010-01-13 10:15:00,42.3,42.31,42.19,42.23,1206200.0,30.4977,30.5049,30.4184,30.4472,1206200.0
2010-01-13 10:20:00,42.22,42.23,42.16,42.21,506300.0,30.44,30.4472,30.3968,30.4328,506300.0
2010-01-13 10:25:00,42.21,42.24,42.17,42.23,288500.0,30.4328,30.4544,30.404,30.4472,288500.0
2010-01-13 10:30:00,42.23,42.25,42.15,42.25,1119300.0,30.4472,30.4616,30.3896,30.4616,1119300.0
2010-01-13 10:35:00,42.24,42.27,42.22,42.26,663800.0,30.4544,30.4761,30.44,30.4689,663800.0
2010-01-13 10:40:00,42.26,42.28,42.23,42.26,517000.0,30.4689,30.4833,30.4472,30.4689,517000.0
2010-01-13 10:45:00,42.25,42.29,42.25,42.28,337200.0,30.4616,30.4905,30.4616,30.4833,337200.0
2010-01-13 10:50:00,42.28,42.31,42.27,42.3,542800.0,30.4833,30.5049,30.4761,30.4977,542800.0
2010-01-13 10:55:00,42.31,42.37,42.29,42.34,1227200.0,30.5049,30.5482,30.4905,30.5265,1227200.0
2010-01-13 11:00:00,42.35,42.36,42.3,42.31,476000.0,30.5337,30.541,30.4977,30.5049,476000.0
2010-01-13 11:05:00,42.3,42.33,42.28,42.32,398900.0,30.4977,30.5193,30.4833,30.5121,398900.0
2010-01-13 11:10:00,42.32,42.33,42.27,42.28,305100.0,30.5121,30.5193,30.4761,30.4833,305100.0
2010-01-13 11:15:00,42.27,42.28,42.23,42.23,731800.0,30.4761,30.4833,30.4472,30.4472,731800.0
2010-01-13 11:20:00,42.23,42.34,42.23,42.32,1184800.0,30.4472,30.5265,30.4472,30.5121,1184800.0
2010-01-13 11:25:00,42.32,42.36,42.31,42.34,589000.0,30.5121,30.541,30.5049,30.5265,589000.0
2010-01-13 11:30:00,42.34,42.38,42.34,42.35,626000.0,30.5265,30.5554,30.5265,30.5337,626000.0
2010-01-13 11:35:00,42.35,42.37,42.25,42.34,461100.0,30.5337,30.5482,30.4616,30.5265,461100.0
2010-01-13 11:40:00,42.33,42.35,42.31,42.33,149400.0,30.5193,30.5337,30.5049,30.5193,149400.0
2010-01-13 11:45:00,42.33,42.34,42.31,42.32,330200.0,30.5193,30.5265,30.5049,30.5121,330200.0
2010-01-13 11:50:00,42.32,42.35,42.32,42.34,264000.0,30.5121,30.5337,30.5121,30.5265,264000.0
2010-01-13 11:55:00,42.34,42.39,42.33,42.35,325100.0,30.5265,30.5626,30.5193,30.5337,325100.0
2010-01-13 12:00:00,42.35,42.44,42.35,42.43,478900.0,30.5337,30.5986,30.5337,30.5914,478900.0
2010-01-13 12:05:00,42.44,42.46,42.41,42.42,323600.0,30.5986,30.6131,30.577,30.5842,323600.0
2010-01-13 12:10:00,42.41,42.42,42.36,42.36,402400.0,30.577,30.5842,30.541,30.541,402400.0
2010-01-13 12:15:00,42.36,42.4,42.36,42.4,169600.0,30.541,30.5698,30.541,30.5698,169600.0
2010-01-13 12:20:00,42.39,42.44,42.38,42.42,365200.0,30.5626,30.5986,30.5554,30.5842,365200.0
2010-01-13 12:25:00,42.42,42.48,42.41,42.45,325000.0,30.5842,30.6275,30.577,30.6058,325000.0
2010-01-13 12:30:00,42.44,42.47,42.42,42.45,446600.0,30.5986,30.6203,30.5842,30.6058,446600.0
2010-01-13 12:35:00,42.45,42.5,42.44,42.48,481100.0,30.6058,30.6419,30.5986,30.6275,481100.0
2010-01-13 12:40:00,42.48,42.52,42.47,42.48,739200.0,30.6275,30.6563,30.6203,30.6275,739200.0
2010-01-13 12:45:00,42.48,42.52,42.46,42.47,267500.0,30.6275,30.6563,30.6131,30.6203,267500.0
2010-01-13 12:50:00,42.46,42.5,42.46,42.47,753400.0,30.6131,30.6419,30.6131,30.6203,753400.0
2010-01-13 12:55:00,42.47,42.48,42.4,42.41,499900.0,30.6203,30.6275,30.5698,30.577,499900.0
2010-01-13 13:00:00,42.41,42.42,42.36,42.38,645500.0,30.577,30.5842,30.541,30.5554,645500.0
2010-01-13 13:05:00,42.39,42.44,42.38,42.44,522500.0,30.5626,30.5986,30.5554,30.5986,522500.0
2010-01-13 13:10:00,42.44,42.47,42.43,42.46,447300.0,30.5986,30.6203,30.5914,30.6131,447300.0
2010-01-13 13:15:00,42.46,42.46,42.42,42.43,156400.0,30.6131,30.6131,30.5842,30.5914,156400.0
2010-01-13 13:20:00,42.43,42.44,42.4,42.41,256200.0,30.5914,30.5986,30.5698,30.577,256200.0
2010-01-13 13:25:00,42.41,42.43,42.4,42.43,126800.0,30.577,30.5914,30.5698,30.5914,126800.0
2010-01-13 13:30:00,42.44,42.46,42.38,42.45,330900.0,30.5986,30.6131,30.5554,30.6058,330900.0
2010-01-13 13:35:00,42.45,42.48,42.44,42.48,124100.0,30.6058,30.6275,30.5986,30.6275,124100.0
2010-01-13 13:40:00,42.47,42.49,42.45,42.47,207000.0,30.6203,30.6347,30.6058,30.6203,207000.0
2010-01-13 13:45:00,42.47,42.48,42.44,42.45,617100.0,30.6203,30.6275,30.5986,30.6058,617100.0
2010-01-13 13:50:00,42.44,42.45,42.4,42.42,486200.0,30.5986,30.6058,30.5698,30.5842,486200.0
2010-01-13 13:55:00,42.42,42.46,42.41,42.43,542700.0,30.5842,30.6131,30.577,30.5914,542700.0
2010-01-13 14:00:00,42.43,42.51,42.43,42.45,672800.0,30.5914,30.6491,30.5914,30.6058,672800.0
2010-01-13 14:05:00,42.45,42.47,42.42,42.45,228700.0,30.6058,30.6203,30.5842,30.6058,228700.0
2010-01-13 14:10:00,42.45,42.48,42.44,42.44,170200.0,30.6058,30.6275,30.5986,30.5986,170200.0
2010-01-13 14:15:00,42.44,42.49,42.41,42.42,588000.0,30.5986,30.6347,30.577,30.5842,588000.0
2010-01-13 14:20:00,42.42,42.44,42.41,42.44,354000.0,30.5842,30.5986,30.577,30.5986,354000.0
2010-01-13 14:25:00,42.44,42.45,42.43,42.44,251400.0,30.5986,30.6058,30.5914,30.5986,251400.0
2010-01-13 14:30:00,42.44,42.47,42.43,42.45,443000.0,30.5986,30.6203,30.5914,30.6058,443000.0
2010-01-13 14:35:00,42.45,42.47,42.45,42.45,291900.0,30.6058,30.6203,30.6058,30.6058,291900.0
2010-01-13 14:40:00,42.45,42.47,42.44,42.46,371600.0,30.6058,30.6203,30.5986,30.6131,371600.0
2010-01-13 14:45:00,42.46,42.52,42.45,42.52,408200.0,30.6131,30.6563,30.6058,30.6563,408200.0
2010-01-13 14:50:00,42.52,42.52,42.5,42.51,232500.0,30.6563,30.6563,30.6419,30.6491,232500.0
2010-01-13 14:55:00,42.51,42.56,42.5,42.55,492000.0,30.6491,30.6852,30.6419,30.6779,492000.0
2010-01-13 15:00:00,42.55,42.57,42.49,42.51,615300.0,30.6779,30.6924,30.6347,30.6491,615300.0
2010-01-13 15:05:00,42.51,42.52,42.47,42.51,458100.0,30.6491,30.6563,30.6203,30.6491,458100.0
2010-01-13 15:10:00,42.49,42.5,42.49,42.5,150600.0,30.6347,30.6419,30.6347,30.6419,150600.0
2010-01-13 15:15:00,42.49,42.52,42.49,42.49,641200.0,30.6347,30.6563,30.6347,30.6347,641200.0
2010-01-13 15:20:00,42.49,42.52,42.49,42.51,196800.0,30.6347,30.6563,30.6347,30.6491,196800.0
2010-01-13 15:25:00,42.51,42.58,42.51,42.56,870500.0,30.6491,30.6996,30.6491,30.6852,870500.0
2010-01-13 15:30:00,42.56,42.64,42.56,42.63,487400.0,30.6852,30.7428,30.6852,30.7356,487400.0
2010-01-13 15:35:00,42.62,42.62,42.57,42.58,652100.0,30.7284,30.7284,30.6924,30.6996,652100.0
2010-01-13 15:40:00,42.59,42.6,42.54,42.56,561200.0,30.7068,30.714,30.6707,30.6852,561200.0
2010-01-13 15:45:00,42.55,42.59,42.55,42.59,620900.0,30.6779,30.7068,30.6779,30.7068,620900.0
2010-01-13 15:50:00,42.59,42.59,42.56,42.56,928100.0,30.7068,30.7068,30.6852,30.6852,928100.0
2010-01-13 15:55:00,42.56,42.6,42.53,42.53,4037400.0,30.6852,30.714,30.6635,30.6635,4037400.0
2010-01-14 09:30:00,42.51,42.53,42.42,42.47,2229300.0,30.6491,30.6635,30.5842,30.6203,2229300.0
2010-01-14 09:35:00,42.47,42.53,42.46,42.48,608700.0,30.6203,30.6635,30.6131,30.6275,608700.0
2010-01-14 09:40:00,42.48,42.54,42.48,42.53,905900.0,30.6275,30.6707,30.6275,30.6635,905900.0
2010-01-14 09:45:00,42.52,42.58,42.5,42.56,675700.0,30.6563,30.6996,30.6419,30.6852,675700.0
2010-01-14 09:50:00,42.57,42.57,42.53,42.55,680400.0,30.6924,30.6924,30.6635,30.6779,680400.0
2010-01-14 09:55:00,42.55,42.55,42.49,42.5,917800.0,30.6779,30.6779,30.6347,30.6419,917800.0
2010-01-14 10:00:00,42.51,42.55,42.5,42.51,833000.0,30.6491,30.6779,30.6419,30.6491,833000.0
2010-01-14 10:05:00,42.51,42.58,42.5,42.57,1184600.0,30.6491,30.6996,30.6419,30.6924,1184600.0
2010-01-14 10:10:00,42.57,42.62,42.56,42.61,728100.0,30.6924,30.7284,30.6852,30.7212,728100.0
2010-01-14 10:15:00,42.61,42.61,42.56,42.6,1615900.0,30.7212,30.7212,30.6852,30.714,1615900.0
2010-01-14 10:20:00,42.6,42.61,42.58,42.6,440000.0,30.714,30.7212,30.6996,30.714,440000.0
2010-01-14 10:25:00,42.6,42.62,42.58,42.58,596800.0,30.714,30.7284,30.6996,30.6996,596800.0
2010-01-14 10:30:00,42.58,42.61,42.58,42.6,377900.0,30.6996,30.7212,30.6996,30.714,377900.0
2010-01-14 10:35:00,42.59,42.61,42.59,42.61,330600.0,30.7068,30.7212,30.7068,30.7212,330600.0
2010-01-14 10:40:00,42.61,42.62,42.53,42.54,734500.0,30.7212,30.7284,30.6635,30.6707,734500.0
2010-01-14 10:45:00,42.53,42.54,42.5,42.52,666100.0,30.6635,30.6707,30.6419,30.6563,666100.0
2010-01-14 10:50:00,42.52,42.54,42.5,42.53,702300.0,30.6563,30.6707,30.6419,30.6635,702300.0
2010-01-14 10:55:00,42.54,42.54,42.44,42.44,1139600.0,30.6707,30.6707,30.5986,30.5986,1139600.0
2010-01-14 11:00:00,42.44,42.45,42.4,42.41,394800.0,30.5986,30.6058,30.5698,30.577,394800.0
2010-01-14 11:05:00,42.42,42.42,42.38,42.4,539900.0,30.5842,30.5842,30.5554,30.5698,539900.0
2010-01-14 11:10:00,42.4,42.45,42.37,42.45,645100.0,30.5698,30.6058,30.5482,30.6058,645100.0
2010-01-14 11:15:00,42.45,42.45,42.39,42.41,1535500.0,30.6058,30.6058,30.5626,30.577,1535500.0
2010-01-14 11:20:00,42.41,42.43,42.4,42.41,566200.0,30.577,30.5914,30.5698,30.577,566200.0
2010-01-14 11:25:00,42.41,42.44,42.38,42.42,426500.0,30.577,30.5986,30.5554,30.5842,426500.0
2010-01-14 11:30:00,42.42,42.45,42.42,42.45,250400.0,30.5842,30.6058,30.5842,30.6058,250400.0
2010-01-14 11:35:00,42.45,42.49,42.45,42.46,288200.0,30.6058,30.6347,30.6058,30.6131,288200.0
2010-01-14 11:40:00,42.46,42.47,42.45,42.46,77200.0,30.6131,30.6203,30.6058,30.6131,77200.0
2010-01-14 11:45:00,42.47,42.47,42.43,42.44,553300.0,30.6203,30.6203,30.5914,30.5986,553300.0
2010-01-14 11:50:00,42.45,42.46,42.42,42.43,845900.0,30.6058,30.6131,30.5842,30.5914,845900.0
2010-01-14 11:55:00,42.44,42.44,42.39,42.41,600200.0,30.5986,30.5986,30.5626,30.577,600200.0
2010-01-14 12:00:00,42.4,42.44,42.4,42.43,278900.0,30.5698,30.5986,30.5698,30.5914,278900.0
2010-01-14 12:05:00,42.44,42.49,42.44,42.48,1011500.0,30.5986,30.6347,30.5986,30.6275,1011500.0
2010-01-14 12:10:00,42.47,42.48,42.46,42.48,135800.0,30.6203,30.6275,30.6131,30.6275,135800.0
2010-01-14 12:15:00,42.47,42.48,42.43,42.44,188200.0,30.6203,30.6275,30.5914,30.5986,188200.0
2010-01-14 12:20:00,42.43,42.44,42.4,42.41,365600.0,30.5914,30.5986,30.5698,30.577,365600.0
2010-01-14 12:25:00,42.4,42.41,42.37,42.41,968200.0,30.5698,30.577,30.5482,30.577,968200.0
2010-01-14 12:30:00,42.41,42.48,42.41,42.48,499800.0,30.577,30.6275,30.577,30.6275,499800.0
2010-01-14 12:35:00,42.47,42.48,42.44,42.45,367400.0,30.6203,30.6275,30.5986,30.6058,367400.0
2010-01-14 12:40:00,42.45,42.46,42.44,42.45,105400.0,30.6058,30.6131,30.5986,30.6058,105400.0
2010-01-14 12:45:00,42.45,42.47,42.42,42.42,307200.0,30.6058,30.6203,30.5842,30.5842,307200.0
2010-01-14 12:50:00,42.43,42.44,42.4,42.42,972000.0,30.5914,30.5986,30.5698,30.5842,972000.0
2010-01-14 12:55:00,42.41,42.42,42.39,42.42,348800.0,30.577,30.5842,30.5626,30.5842,348800.0
2010-01-14 13:00:00,42.42,42.43,42.41,42.41,132900.0,30.5842,30.5914,30.577,30.577,132900.0
2010-01-14 13:05:00,42.41,42.43,42.41,42.43,95300.0,30.577,30.5914,30.577,30.5914,95300.0
2010-01-14 13:10:00,42.43,42.43,42.41,42.41,69300.0,30.5914,30.5914,30.577,30.577,69300.0
2010-01-14 13:15:00,42.42,42.43,42.41,42.43,210400.0,30.5842,30.5914,30.577,30.5914,210400.0
2010-01-14 13:20:00,42.43,42.45,42.42,42.45,517000.0,30.5914,30.6058,30.5842,30.6058,517000.0
2010-01-14 13:25:00,42.45,42.45,42.41,42.44,565500.0,30.6058,30.6058,30.577,30.5986,565500.0
2010-01-14 13:30:00,42.43,42.5,42.43,42.5,196300.0,30.5914,30.6419,30.5914,30.6419,196300.0
2010-01-14 13:35:00,42.49,42.5,42.48,42.48,275900.0,30.6347,30.6419,30.6275,30.6275,275900.0
2010-01-14 13:40:00,42.49,42.51,42.46,42.48,786700.0,30.6347,30.6491,30.6131,30.6275,786700.0
2010-01-14 13:45:00,42.48,42.51,42.46,42.47,701600.0,30.6275,30.6491,30.6131,30.6203,701600.0
2010-01-14 13:50:00,42.47,42.49,42.46,42.49,386100.0,30.6203,30.6347,30.6131,30.6347,386100.0
2010-01-14 13:55:00,42.49,42.49,42.45,42.47,274900.0,30.6347,30.6347,30.6058,30.6203,274900.0
2010-01-14 14:00:00,42.47,42.56,42.46,42.47,566300.0,30.6203,30.6852,30.6131,30.6203,566300.0
2010-01-14 14:05:00,42.48,42.49,42.47,42.48,61400.0,30.6275,30.6347,30.6203,30.6275,61400.0
2010-01-14 14:10:00,42.47,42.49,42.45,42.46,295700.0,30.6203,30.6347,30.6058,30.6131,295700.0
2010-01-14 14:15:00,42.45,42.46,42.45,42.46,73100.0,30.6058,30.6131,30.6058,30.6131,73100.0
2010-01-14 14:20:00,42.46,42.49,42.45,42.46,291700.0,30.6131,30.6347,30.6058,30.6131,291700.0
2010-01-14 14:25:00,42.46,42.49,42.46,42.47,426600.0,30.6131,30.6347,30.6131,30.6203,426600.0
2010-01-14 14:30:00,42.48,42.49,42.47,42.48,342900.0,30.6275,30.6347,30.6203,30.6275,342900.0
2010-01-14 14:35:00,42.47,42.52,42.47,42.52,403700.0,30.6203,30.6563,30.6203,30.6563,403700.0
2010-01-14 14:40:00,42.52,42.54,42.5,42.51,148100.0,30.6563,30.6707,30.6419,30.6491,148100.0
2010-01-14 14:45:00,42.51,42.52,42.47,42.47,474300.0,30.6491,30.6563,30.6203,30.6203,474300.0
2010-01-14 14:50:00,42.47,42.56,42.45,42.49,413600.0,30.6203,30.6852,30.6058,30.6347,413600.0
2010-01-14 14:55:00,42.49,42.5,42.48,42.49,259100.0,30.6347,30.6419,30.6275,30.6347,259100.0
2010-01-14 15:00:00,42.48,42.56,42.48,42.56,276800.0,30.6275,30.6852,30.6275,30.6852,276800.0
2010-01-14 15:05:00,42.56,42.56,42.48,42.51,732100.0,30.6852,30.6852,30.6275,30.6491,732100.0
2010-01-14 15:10:00,42.51,42.53,42.48,42.53,504900.0,30.6491,30.6635,30.6275,30.6635,504900.0
2010-01-14 15:15:00,42.52,42.53,42.5,42.52,215700.0,30.6563,30.6635,30.6419,30.6563,215700.0
2010-01-14 15:20:00,42.51,42.54,42.51,42.53,374200.0,30.6491,30.6707,30.6491,30.6635,374200.0
2010-01-14 15:25:00,42.53,42.54,42.51,42.51,690600.0,30.6635,30.6707,30.6491,30.6491,690600.0
2010-01-14 15:30:00,42.51,42.52,42.5,42.5,215700.0,30.6491,30.6563,30.6419,30.6419,215700.0
2010-01-14 15:35:00,42.5,42.51,42.44,42.46,1198100.0,30.6419,30.6491,30.5986,30.6131,1198100.0
2010-01-14 15:40:00,42.47,42.47,42.44,42.45,996700.0,30.6203,30.6203,30.5986,30.6058,996700.0
2010-01-14 15:45:00,42.45,42.5,42.45,42.49,859600.0,30.6058,30.6419,30.6058,30.6347,859600.0
2010-01-14 15:50:00,42.49,42.53,42.42,42.44,2086100.0,30.6347,30.6635,30.5842,30.5986,2086100.0
2010-01-14 15:55:00,42.43,42.46,42.4,42.45,2539900.0,30.5914,30.6131,30.5698,30.6058,2539900.0
2010-01-15 09:30:00,42.32,42.38,42.32,42.36,1110500.0,30.5121,30.5554,30.5121,30.541,1110500.0
2010-01-15 09:35:00,42.35,42.36,42.28,42.28,855000.0,30.5337,30.541,30.4833,30.4833,855000.0
2010-01-15 09:40:00,42.28,42.29,42.21,42.22,2146000.0,30.4833,30.4905,30.4328,30.44,2146000.0
2010-01-15 09:45:00,42.22,42.26,42.19,42.2,2248600.0,30.44,30.4689,30.4184,30.4256,2248600.0
2010-01-15 09:50:00,42.21,42.22,42.16,42.21,1281000.0,30.4328,30.44,30.3968,30.4328,1281000.0
2010-01-15 09:55:00,42.21,42.24,42.1,42.13,2620800.0,30.4328,30.4544,30.3535,30.3751,2620800.0
2010-01-15 10:00:00,42.12,42.14,42.04,42.08,2691600.0,30.3679,30.3823,30.3102,30.3391,2691600.0
2010-01-15 10:05:00,42.08,42.1,41.97,42.01,2197500.0,30.3391,30.3535,30.2598,30.2886,2197500.0
2010-01-15 10:10:00,42.01,42.06,41.99,42.03,701100.0,30.2886,30.3247,30.2742,30.303,701100.0
2010-01-15 10:15:00,42.03,42.07,41.98,42.07,955600.0,30.303,30.3319,30.267,30.3319,955600.0
2010-01-15 10:20:00,42.07,42.1,42.05,42.09,1002500.0,30.3319,30.3535,30.3175,30.3463,1002500.0
2010-01-15 10:25:00,42.08,42.1,42.04,42.1,1107800.0,30.3391,30.3535,30.3102,30.3535,1107800.0
2010-01-15 10:30:00,42.09,42.1,42.04,42.08,712400.0,30.3463,30.3535,30.3102,30.3391,712400.0
2010-01-15 10:35:00,42.07,42.1,42.02,42.04,815300.0,30.3319,30.3535,30.2958,30.3102,815300.0
2010-01-15 10:40:00,42.04,42.04,41.95,42.01,1775000.0,30.3102,30.3102,30.2454,30.2886,1775000.0
2010-01-15 10:45:00,42.0,42.06,41.98,42.06,668600.0,30.2814,30.3247,30.267,30.3247,668600.0
2010-01-15 10:50:00,42.06,42.07,42.02,42.03,508200.0,30.3247,30.3319,30.2958,30.303,508200.0
2010-01-15 10:55:00,42.03,42.04,41.98,42.04,543800.0,30.303,30.3102,30.267,30.3102,543800.0
2010-01-15 11:00:00,42.05,42.06,42.02,42.06,334400.0,30.3175,30.3247,30.2958,30.3247,334400.0
2010-01-15 11:05:00,42.06,42.09,42.02,42.09,663400.0,30.3247,30.3463,30.2958,30.3463,663400.0
2010-01-15 11:10:00,42.08,42.1,42.06,42.09,426500.0,30.3391,30.3535,30.3247,30.3463,426500.0
2010-01-15 11:15:00,42.1,42.1,42.07,42.1,215600.0,30.3535,30.3535,30.3319,30.3535,215600.0
2010-01-15 11:20:00,42.09,42.1,42.03,42.09,419100.0,30.3463,30.3535,30.303,30.3463,419100.0
2010-01-15 11:25:00,42.08,42.1,42.04,42.05,599000.0,30.3391,30.3535,30.3102,30.3175,599000.0
2010-01-15 11:30:00,42.05,42.05,42.01,42.05,545700.0,30.3175,30.3175,30.2886,30.3175,545700.0
2010-01-15 11:35:00,42.04,42.04,42.01,42.02,630900.0,30.3102,30.3102,30.2886,30.2958,630900.0
2010-01-15 11:40:00,42.03,42.04,42.01,42.02,402200.0,30.303,30.3102,30.2886,30.2958,402200.0
2010-01-15 11:45:00,42.02,42.04,41.99,42.02,530700.0,30.2958,30.3102,30.2742,30.2958,530700.0
2010-01-15 11:50:00,42.01,42.02,41.96,41.96,1976700.0,30.2886,30.2958,30.2526,30.2526,1976700.0
2010-01-15 11:55:00,41.97,41.97,41.92,41.95,1286300.0,30.2598,30.2598,30.2237,30.2454,1286300.0
2010-01-15 12:00:00,41.95,41.98,41.94,41.96,443400.0,30.2454,30.267,30.2381,30.2526,443400.0
2010-01-15 12:05:00,41.96,42.0,41.94,42.0,335200.0,30.2526,30.2814,30.2381,30.2814,335200.0
2010-01-15 12:10:00,42.0,42.01,41.97,41.99,607700.0,30.2814,30.2886,30.2598,30.2742,607700.0
2010-01-15 12:15:00,41.99,41.99,41.96,41.98,415300.0,30.2742,30.2742,30.2526,30.267,415300.0
2010-01-15 12:20:00,41.97,41.98,41.95,41.96,393600.0,30.2598,30.267,30.2454,30.2526,393600.0
2010-01-15 12:25:00,41.96,41.96,41.86,41.87,1020500.0,30.2526,30.2526,30.1805,30.1877,1020500.0
2010-01-15 12:30:00,41.87,41.91,41.86,41.9,914700.0,30.1877,30.2165,30.1805,30.2093,914700.0
2010-01-15 12:35:00,41.9,41.91,41.87,41.9,615000.0,30.2093,30.2165,30.1877,30.2093,615000.0
2010-01-15 12:40:00,41.9,41.92,41.84,41.85,576700.0,30.2093,30.2237,30.166,30.1733,576700.0
2010-01-15 12:45:00,41.85,41.9,41.83,41.88,334500.0,30.1733,30.2093,30.1588,30.1949,334500.0
2010-01-15 12:50:00,41.89,41.9,41.87,41.88,537300.0,30.2021,30.2093,30.1877,30.1949,537300.0
2010-01-15 12:55:00,41.88,41.92,41.87,41.91,279900.0,30.1949,30.2237,30.1877,30.2165,279900.0
2010-01-15 13:00:00,41.92,41.92,41.88,41.89,675500.0,30.2237,30.2237,30.1949,30.2021,675500.0
2010-01-15 13:05:00,41.88,41.89,41.87,41.88,111000.0,30.1949,30.2021,30.1877,30.1949,111000.0
2010-01-15 13:10:00,41.88,41.88,41.86,41.88,309700.0,30.1949,30.1949,30.1805,30.1949,309700.0
2010-01-15 13:15:00,41.88,41.91,41.87,41.89,554700.0,30.1949,30.2165,30.1877,30.2021,554700.0
2010-01-15 13:20:00,41.9,41.9,41.87,41.88,455300.0,30.2093,30.2093,30.1877,30.1949,455300.0
2010-01-15 13:25:00,41.89,41.91,41.87,41.89,686000.0,30.2021,30.2165,30.1877,30.2021,686000.0
2010-01-15 13:30:00,41.88,41.9,41.87,41.9,267500.0,30.1949,30.2093,30.1877,30.2093,267500.0
2010-01-15 13:35:00,41.9,41.91,41.89,41.89,950800.0,30.2093,30.2165,30.2021,30.2021,950800.0
2010-01-15 13:40:00,41.91,41.92,41.89,41.89,546900.0,30.2165,30.2237,30.2021,30.2021,546900.0
2010-01-15 13:45:00,41.9,41.98,41.89,41.98,556300.0,30.2093,30.267,30.2021,30.267,556300.0
2010-01-15 13:50:00,41.98,41.98,41.95,41.95,162100.0,30.267,30.267,30.2454,30.2454,162100.0
2010-01-15 13:55:00,41.95,41.96,41.93,41.96,243600.0,30.2454,30.2526,30.2309,30.2526,243600.0
2010-01-15 14:00:00,41.96,41.99,41.96,41.98,307600.0,30.2526,30.2742,30.2526,30.267,307600.0
2010-01-15 14:05:00,41.98,42.02,41.97,42.01,1314600.0,30.267,30.2958,30.2598,30.2886,1314600.0
2010-01-15 14:10:00,42.02,42.02,42.01,42.01,209000.0,30.2958,30.2958,30.2886,30.2886,209000.0
2010-01-15 14:15:00,42.01,42.02,41.98,41.99,724400.0,30.2886,30.2958,30.267,30.2742,724400.0
2010-01-15 14:20:00,41.98,42.0,41.97,41.98,205400.0,30.267,30.2814,30.2598,30.267,205400.0
2010-01-15 14:25:00,41.97,41.98,41.94,41.95,175500.0,30.2598,30.267,30.2381,30.2454,175500.0
2010-01-15 14:30:00,41.94,41.96,41.91,41.95,1757700.0,30.2381,30.2526,30.2165,30.2454,1757700.0
2010-01-15 14:35:00,41.95,41.96,41.94,41.94,177400.0,30.2454,30.2526,30.2381,30.2381,177400.0
2010-01-15 14:40:00,41.94,41.97,41.94,41.95,376300.0,30.2381,30.2598,30.2381,30.2454,376300.0
2010-01-15 14:45:00,41.95,41.99,41.92,41.93,530200.0,30.2454,30.2742,30.2237,30.2309,530200.0
2010-01-15 14:50:00,41.93,41.93,41.88,41.88,565400.0,30.2309,30.2309,30.1949,30.1949,565400.0
2010-01-15 14:55:00,41.89,41.9,41.87,41.89,1126300.0,30.2021,30.2093,30.1877,30.2021,1126300.0
2010-01-15 15:00:00,41.9,41.94,41.88,41.94,984700.0,30.2093,30.2381,30.1949,30.2381,984700.0
2010-01-15 15:05:00,41.93,41.96,41.89,41.93,2637400.0,30.2309,30.2526,30.2021,30.2309,2637400.0
2010-01-15 15:10:00,41.92,41.98,41.92,41.97,432200.0,30.2237,30.267,30.2237,30.2598,432200.0
2010-01-15 15:15:00,41.96,42.0,41.96,41.97,544100.0,30.2526,30.2814,30.2526,30.2598,544100.0
2010-01-15 15:20:00,41.97,42.0,41.96,41.99,249600.0,30.2598,30.2814,30.2526,30.2742,249600.0
2010-01-15 15:25:00,41.98,42.02,41.97,42.01,881600.0,30.267,30.2958,30.2598,30.2886,881600.0
2010-01-15 15:30:00,42.0,42.03,42.0,42.01,444300.0,30.2814,30.303,30.2814,30.2886,444300.0
2010-01-15 15:35:00,42.01,42.02,41.99,42.0,418900.0,30.2886,30.2958,30.2742,30.2814,418900.0
2010-01-15 15:40:00,42.0,42.01,41.96,41.96,1166600.0,30.2814,30.2886,30.2526,30.2526,1166600.0
2010-01-15 15:45:00,41.96,42.02,41.93,41.93,1316500.0,30.2526,30.2958,30.2309,30.2309,1316500.0
2010-01-15 15:50:00,41.94,42.0,41.91,41.94,1687500.0,30.2381,30.2814,30.2165,30.2381,1687500.0
2010-01-15 15:55:00,41.94,41.99,41.94,41.95,5190300.0,30.2381,30.2742,30.2381,30.2454,5190300.0
2010-01-19 09:30:00,42.08,42.36,42.07,42.35,2762900.0,30.3391,30.541,30.3319,30.5337,2762900.0
2010-01-19 09:35:00,42.35,42.37,42.25,42.26,3242000.0,30.5337,30.5482,30.4616,30.4689,3242000.0
2010-01-19 09:40:00,42.26,42.38,42.26,42.36,1603000.0,30.4689,30.5554,30.4689,30.541,1603000.0
2010-01-19 09:45:00,42.36,42.45,42.18,42.44,1525700.0,30.541,30.6058,30.4112,30.5986,1525700.0
2010-01-19 09:50:00,42.44,42.48,42.41,42.46,1119100.0,30.5986,30.6275,30.577,30.6131,1119100.0
2010-01-19 09:55:00,42.44,42.51,42.4,42.46,1357400.0,30.5986,30.6491,30.5698,30.6131,1357400.0
2010-01-19 10:00:00,42.46,42.51,42.45,42.51,1196600.0,30.6131,30.6491,30.6058,30.6491,1196600.0
2010-01-19 10:05:00,42.51,42.54,42.49,42.53,706600.0,30.6491,30.6707,30.6347,30.6635,706600.0
2010-01-19 10:10:00,42.53,42.6,42.49,42.58,1624200.0,30.6635,30.714,30.6347,30.6996,1624200.0
2010-01-19 10:15:00,42.58,42.58,42.51,42.52,1875200.0,30.6996,30.6996,30.6491,30.6563,1875200.0
2010-01-19 10:20:00,42.53,42.55,42.5,42.53,749500.0,30.6635,30.6779,30.6419,30.6635,749500.0
2010-01-19 10:25:00,42.53,42.56,42.51,42.51,544600.0,30.6635,30.6852,30.6491,30.6491,544600.0
2010-01-19 10:30:00,42.51,42.55,42.51,42.53,540800.0,30.6491,30.6779,30.6491,30.6635,540800.0
2010-01-19 10:35:00,42.53,42.54,42.5,42.54,677200.0,30.6635,30.6707,30.6419,30.6707,677200.0
2010-01-19 10:40:00,42.54,42.61,42.52,42.58,686300.0,30.6707,30.7212,30.6563,30.6996,686300.0
2010-01-19 10:45:00,42.59,42.63,42.58,42.61,543600.0,30.7068,30.7356,30.6996,30.7212,543600.0
2010-01-19 10:50:00,42.62,42.65,42.6,42.61,371900.0,30.7284,30.75,30.714,30.7212,371900.0
2010-01-19 10:55:00,42.6,42.63,42.58,42.61,445100.0,30.714,30.7356,30.6996,30.7212,445100.0
2010-01-19 11:00:00,42.62,42.63,42.58,42.58,323900.0,30.7284,30.7356,30.6996,30.6996,323900.0
2010-01-19 11:05:00,42.58,42.6,42.55,42.59,463600.0,30.6996,30.714,30.6779,30.7068,463600.0
2010-01-19 11:10:00,42.6,42.61,42.56,42.58,800200.0,30.714,30.7212,30.6852,30.6996,800200.0
2010-01-19 11:15:00,42.57,42.59,42.56,42.58,303200.0,30.6924,30.7068,30.6852,30.6996,303200.0
2010-01-19 11:20:00,42.58,42.58,42.52,42.52,1513100.0,30.6996,30.6996,30.6563,30.6563,1513100.0
2010-01-19 11:25:00,42.53,42.54,42.52,42.54,490000.0,30.6635,30.6707,30.6563,30.6707,490000.0
2010-01-19 11:30:00,42.54,42.55,42.52,42.55,430500.0,30.6707,30.6779,30.6563,30.6779,430500.0
2010-01-19 11:35:00,42.54,42.55,42.5,42.5,496600.0,30.6707,30.6779,30.6419,30.6419,496600.0
2010-01-19 11:40:00,42.5,42.52,42.49,42.52,423700.0,30.6419,30.6563,30.6347,30.6563,423700.0
2010-01-19 11:45:00,42.52,42.55,42.49,42.51,377800.0,30.6563,30.6779,30.6347,30.6491,377800.0
2010-01-19 11:50:00,42.52,42.52,42.49,42.49,611500.0,30.6563,30.6563,30.6347,30.6347,611500.0
2010-01-19 11:55:00,42.49,42.5,42.47,42.49,534100.0,30.6347,30.6419,30.6203,30.6347,534100.0
2010-01-19 12:00:00,42.5,42.54,42.48,42.51,495000.0,30.6419,30.6707,30.6275,30.6491,495000.0
2010-01-19 12:05:00,42.51,42.54,42.51,42.54,99600.0,30.6491,30.6707,30.6491,30.6707,99600.0
2010-01-19 12:10:00,42.53,42.56,42.53,42.56,119900.0,30.6635,30.6852,30.6635,30.6852,119900.0
2010-01-19 12:15:00,42.56,42.57,42.53,42.55,207800.0,30.6852,30.6924,30.6635,30.6779,207800.0
2010-01-19 12:20:00,42.55,42.6,42.54,42.59,425700.0,30.6779,30.714,30.6707,30.7068,425700.0
2010-01-19 12:25:00,42.58,42.61,42.58,42.59,380200.0,30.6996,30.7212,30.6996,30.7068,380200.0
2010-01-19 12:30:00,42.59,42.61,42.58,42.61,156500.0,30.7068,30.7212,30.6996,30.7212,156500.0
2010-01-19 12:35:00,42.61,42.61,42.58,42.58,205900.0,30.7212,30.7212,30.6996,30.6996,205900.0
2010-01-19 12:40:00,42.59,42.6,42.58,42.6,105800.0,30.7068,30.714,30.6996,30.714,105800.0
2010-01-19 12:45:00,42.6,42.62,42.59,42.62,182000.0,30.714,30.7284,30.7068,30.7284,182000.0
2010-01-19 12:50:00,42.61,42.64,42.61,42.64,117500.0,30.7212,30.7428,30.7212,30.7428,117500.0
2010-01-19 12:55:00,42.63,42.68,42.63,42.66,356500.0,30.7356,30.7717,30.7356,30.7573,356500.0
2010-01-19 13:00:00,42.65,42.68,42.63,42.68,407800.0,30.75,30.7717,30.7356,30.7717,407800.0
2010-01-19 13:05:00,42.67,42.68,42.63,42.65,649000.0,30.7645,30.7717,30.7356,30.75,649000.0
2010-01-19 13:10:00,42.65,42.65,42.61,42.63,403300.0,30.75,30.75,30.7212,30.7356,403300.0
2010-01-19 13:15:00,42.63,42.64,42.62,42.64,217400.0,30.7356,30.7428,30.7284,30.7428,217400.0
2010-01-19 13:20:00,42.63,42.64,42.61,42.63,206700.0,30.7356,30.7428,30.7212,30.7356,206700.0
2010-01-19 13:25:00,42.63,42.65,42.62,42.65,131500.0,30.7356,30.75,30.7284,30.75,131500.0
2010-01-19 13:30:00,42.65,42.65,42.64,42.64,58300.0,30.75,30.75,30.7428,30.7428,58300.0
2010-01-19 13:35:00,42.64,42.65,42.63,42.64,146800.0,30.7428,30.75,30.7356,30.7428,146800.0
2010-01-19 13:40:00,42.63,42.64,42.61,42.64,343500.0,30.7356,30.7428,30.7212,30.7428,343500.0
2010-01-19 13:45:00,42.64,42.64,42.62,42.62,112700.0,30.7428,30.7428,30.7284,30.7284,112700.0
2010-01-19 13:50:00,42.63,42.65,42.62,42.64,178300.0,30.7356,30.75,30.7284,30.7428,178300.0
2010-01-19 13:55:00,42.64,42.66,42.63,42.65,75600.0,30.7428,30.7573,30.7356,30.75,75600.0
2010-01-19 14:00:00,42.65,42.66,42.64,42.65,150100.0,30.75,30.7573,30.7428,30.75,150100.0
2010-01-19 14:05:00,42.65,42.69,42.65,42.69,374400.0,30.75,30.7789,30.75,30.7789,374400.0
2010-01-19 14:10:00,42.69,42.69,42.66,42.67,306800.0,30.7789,30.7789,30.7573,30.7645,306800.0
2010-01-19 14:15:00,42.68,42.69,42.67,42.67,843200.0,30.7717,30.7789,30.7645,30.7645,843200.0
2010-01-19 14:20:00,42.68,42.69,42.67,42.69,174000.0,30.7717,30.7789,30.7645,30.7789,174000.0
2010-01-19 14:25:00,42.69,42.72,42.69,42.71,439600.0,30.7789,30.8005,30.7789,30.7933,439600.0
2010-01-19 14:30:00,42.71,42.71,42.68,42.68,147000.0,30.7933,30.7933,30.7717,30.7717,147000.0
2010-01-19 14:35:00,42.69,42.7,42.67,42.69,184700.0,30.7789,30.7861,30.7645,30.7789,184700.0
2010-01-19 14:40:00,42.7,42.7,42.68,42.68,160100.0,30.7861,30.7861,30.7717,30.7717,160100.0
2010-01-19 14:45:00,42.68,42.69,42.67,42.68,309900.0,30.7717,30.7789,30.7645,30.7717,309900.0
2010-01-19 14:50:00,42.67,42.69,42.66,42.66,281400.0,30.7645,30.7789,30.7573,30.7573,281400.0
2010-01-19 14:55:00,42.66,42.68,42.66,42.67,174400.0,30.7573,30.7717,30.7573,30.7645,174400.0
2010-01-19 15:00:00,42.68,42.69,42.66,42.66,273600.0,30.7717,30.7789,30.7573,30.7573,273600.0
2010-01-19 15:05:00,42.67,42.67,42.64,42.65,238600.0,30.7645,30.7645,30.7428,30.75,238600.0
2010-01-19 15:10:00,42.66,42.69,42.65,42.68,254900.0,30.7573,30.7789,30.75,30.7717,254900.0
2010-01-19 15:15:00,42.68,42.69,42.65,42.66,545800.0,30.7717,30.7789,30.75,30.7573,545800.0
2010-01-19 15:20:00,42.65,42.71,42.65,42.7,1024400.0,30.75,30.7933,30.75,30.7861,1024400.0
2010-01-19 15:25:00,42.7,42.74,42.7,42.72,521100.0,30.7861,30.8149,30.7861,30.8005,521100.0
2010-01-19 15:30:00,42.73,42.73,42.7,42.71,505100.0,30.8077,30.8077,30.7861,30.7933,505100.0
2010-01-19 15:35:00,42.71,42.73,42.7,42.72,552600.0,30.7933,30.8077,30.7861,30.8005,552600.0
2010-01-19 15:40:00,42.72,42.74,42.72,42.73,680100.0,30.8005,30.8149,30.8005,30.8077,680100.0
2010-01-19 15:45:00,42.73,42.78,42.73,42.78,1649500.0,30.8077,30.8438,30.8077,30.8438,1649500.0
2010-01-19 15:50:00,42.77,42.8,42.76,42.77,2645300.0,30.8366,30.8582,30.8294,30.8366,2645300.0
2010-01-19 15:55:00,42.76,42.79,42.75,42.77,3731300.0,30.8294,30.851,30.8221,30.8366,3731300.0
2010-01-20 09:30:00,42.09,42.11,41.96,42.0,2198500.0,30.3463,30.3607,30.2526,30.2814,2198500.0
2010-01-20 09:35:00,42.0,42.0,41.92,41.95,1479500.0,30.2814,30.2814,30.2237,30.2454,1479500.0
2010-01-20 09:40:00,41.96,42.0,41.93,41.93,1805700.0,30.2526,30.2814,30.2309,30.2309,1805700.0
2010-01-20 09:45:00,41.93,41.93,41.82,41.9,1656800.0,30.2309,30.2309,30.1516,30.2093,1656800.0
2010-01-20 09:50:00,41.9,41.98,41.88,41.97,1611500.0,30.2093,30.267,30.1949,30.2598,1611500.0
2010-01-20 09:55:00,41.97,41.99,41.88,41.89,1410500.0,30.2598,30.2742,30.1949,30.2021,1410500.0
2010-01-20 10:00:00,41.89,41.89,41.78,41.8,1386100.0,30.2021,30.2021,30.1228,30.1372,1386100.0
2010-01-20 10:05:00,41.8,41.81,41.69,41.72,1836600.0,30.1372,30.1444,30.0579,30.0795,1836600.0
2010-01-20 10:10:00,41.73,41.74,41.69,41.7,2342300.0,30.0867,30.0939,30.0579,30.0651,2342300.0
2010-01-20 10:15:00,41.7,41.72,41.67,41.7,1196400.0,30.0651,30.0795,30.0435,30.0651,1196400.0
2010-01-20 10:20:00,41.71,41.71,41.59,41.63,1856200.0,30.0723,30.0723,29.9858,30.0146,1856200.0
2010-01-20 10:25:00,41.63,41.63,41.56,41.57,1853700.0,30.0146,30.0146,29.9642,29.9714,1853700.0
2010-01-20 10:30:00,41.56,41.62,41.54,41.61,940700.0,29.9642,30.0074,29.9497,30.0002,940700.0
2010-01-20 10:35:00,41.61,42.0,41.57,41.61,1279900.0,30.0002,30.2814,29.9714,30.0002,1279900.0
2010-01-20 10:40:00,41.62,41.63,41.59,41.6,779400.0,30.0074,30.0146,29.9858,29.993,779400.0
2010-01-20 10:45:00,41.61,41.61,41.57,41.59,630800.0,30.0002,30.0002,29.9714,29.9858,630800.0
2010-01-20 10:50:00,41.59,41.6,41.52,41.53,2384200.0,29.9858,29.993,29.9353,29.9425,2384200.0
2010-01-20 10:55:00,41.54,41.55,41.5,41.52,1154300.0,29.9497,29.957,29.9209,29.9353,1154300.0
2010-01-20 11:00:00,41.53,41.55,41.44,41.45,1274700.0,29.9425,29.957,29.8777,29.8849,1274700.0
2010-01-20 11:05:00,41.46,41.52,41.43,41.45,1621900.0,29.8921,29.9353,29.8704,29.8849,1621900.0
2010-01-20 11:10:00,41.44,41.52,41.44,41.52,758300.0,29.8777,29.9353,29.8777,29.9353,758300.0
2010-01-20 11:15:00,41.52,41.56,41.49,41.55,762900.0,29.9353,29.9642,29.9137,29.957,762900.0
2010-01-20 11:20:00,41.55,41.55,41.48,41.49,902400.0,29.957,29.957,29.9065,29.9137,902400.0
2010-01-20 11:25:00,41.49,41.59,41.46,41.59,1829900.0,29.9137,29.9858,29.8921,29.9858,1829900.0
2010-01-20 11:30:00,41.58,41.6,41.55,41.58,470800.0,29.9786,29.993,29.957,29.9786,470800.0
2010-01-20 11:35:00,41.59,41.61,41.58,41.59,795200.0,29.9858,30.0002,29.9786,29.9858,795200.0
2010-01-20 11:40:00,41.59,41.6,41.57,41.59,254900.0,29.9858,29.993,29.9714,29.9858,254900.0
2010-01-20 11:45:00,41.59,41.6,41.53,41.53,1041700.0,29.9858,29.993,29.9425,29.9425,1041700.0
2010-01-20 11:50:00,41.54,41.56,41.51,41.54,810800.0,29.9497,29.9642,29.9281,29.9497,810800.0
2010-01-20 11:55:00,41.54,41.57,41.54,41.54,421500.0,29.9497,29.9714,29.9497,29.9497,421500.0
2010-01-20 12:00:00,41.54,41.56,41.5,41.53,566300.0,29.9497,29.9642,29.9209,29.9425,566300.0
2010-01-20 12:05:00,41.53,41.58,41.52,41.58,280300.0,29.9425,29.9786,29.9353,29.9786,280300.0
2010-01-20 12:10:00,41.58,41.64,41.58,41.63,322900.0,29.9786,30.0218,29.9786,30.0146,322900.0
2010-01-20 12:15:00,41.64,41.66,41.6,41.62,416700.0,30.0218,30.0363,29.993,30.0074,416700.0
2010-01-20 12:20:00,41.62,41.63,41.6,41.62,220300.0,30.0074,30.0146,29.993,30.0074,220300.0
2010-01-20 12:25:00,41.63,41.65,41.62,41.64,342400.0,30.0146,30.0291,30.0074,30.0218,342400.0
2010-01-20 12:30:00,41.64,41.67,41.62,41.65,388600.0,30.0218,30.0435,30.0074,30.0291,388600.0
2010-01-20 12:35:00,41.65,41.66,41.63,41.66,391800.0,30.0291,30.0363,30.0146,30.0363,391800.0
2010-01-20 12:40:00,41.66,41.67,41.61,41.63,267200.0,30.0363,30.0435,30.0002,30.0146,267200.0
2010-01-20 12:45:00,41.63,41.67,41.63,41.65,313200.0,30.0146,30.0435,30.0146,30.0291,313200.0
2010-01-20 12:50:00,41.66,41.67,41.62,41.66,121900.0,30.0363,30.0435,30.0074,30.0363,121900.0
2010-01-20 12:55:00,41.65,41.65,41.6,41.64,407200.0,30.0291,30.0291,29.993,30.0218,407200.0
2010-01-20 13:00:00,41.65,41.65,41.62,41.65,391500.0,30.0291,30.0291,30.0074,30.0291,391500.0
2010-01-20 13:05:00,41.65,41.65,41.62,41.64,175800.0,30.0291,30.0291,30.0074,30.0218,175800.0
2010-01-20 13:10:00,41.63,41.64,41.6,41.64,424400.0,30.0146,30.0218,29.993,30.0218,424400.0
2010-01-20 13:15:00,41.64,41.64,41.59,41.61,393800.0,30.0218,30.0218,29.9858,30.0002,393800.0
2010-01-20 13:20:00,41.61,41.64,41.61,41.62,278700.0,30.0002,30.0218,30.0002,30.0074,278700.0
2010-01-20 13:25:00,41.62,41.65,41.62,41.65,584400.0,30.0074,30.0291,30.0074,30.0291,584400.0
2010-01-20 13:30:00,41.64,41.69,41.64,41.68,628000.0,30.0218,30.0579,30.0218,30.0507,628000.0
2010-01-20 13:35:00,41.68,41.69,41.66,41.66,175500.0,30.0507,30.0579,30.0363,30.0363,175500.0
2010-01-20 13:40:00,41.66,41.69,41.66,41.67,184600.0,30.0363,30.0579,30.0363,30.0435,184600.0
2010-01-20 13:45:00,41.67,41.72,41.66,41.72,296800.0,30.0435,30.0795,30.0363,30.0795,296800.0
2010-01-20 13:50:00,41.72,41.74,41.68,41.69,342100.0,30.0795,30.0939,30.0507,30.0579,342100.0
2010-01-20 13:55:00,41.69,41.7,41.66,41.67,544700.0,30.0579,30.0651,30.0363,30.0435,544700.0
2010-01-20 14:00:00,41.67,41.7,41.66,41.66,2134600.0,30.0435,30.0651,30.0363,30.0363,2134600.0
2010-01-20 14:05:00,41.66,41.67,41.63,41.65,1847100.0,30.0363,30.0435,30.0146,30.0291,1847100.0
2010-01-20 14:10:00,41.64,41.68,41.63,41.64,727700.0,30.0218,30.0507,30.0146,30.0218,727700.0
2010-01-20 14:15:00,41.64,41.66,41.61,41.65,528600.0,30.0218,30.0363,30.0002,30.0291,528600.0
2010-01-20 14:20:00,41.65,41.68,41.65,41.68,246000.0,30.0291,30.0507,30.0291,30.0507,246000.0
2010-01-20 14:25:00,41.68,41.69,41.67,41.68,320100.0,30.0507,30.0579,30.0435,30.0507,320100.0
2010-01-20 14:30:00,41.68,41.69,41.67,41.69,267100.0,30.0507,30.0579,30.0435,30.0579,267100.0
2010-01-20 14:35:00,41.69,41.75,41.69,41.73,376700.0,30.0579,30.1012,30.0579,30.0867,376700.0
2010-01-20 14:40:00,41.73,41.74,41.55,41.73,272600.0,30.0867,30.0939,29.957,30.0867,272600.0
2010-01-20 14:45:00,41.73,41.78,41.72,41.75,416100.0,30.0867,30.1228,30.0795,30.1012,416100.0
2010-01-20 14:50:00,41.76,41.79,41.75,41.76,1100500.0,30.1084,30.13,30.1012,30.1084,1100500.0
2010-01-20 14:55:00,41.76,41.77,41.7,41.73,1152500.0,30.1084,30.1156,30.0651,30.0867,1152500.0
2010-01-20 15:00:00,41.73,41.74,41.72,41.74,258300.0,30.0867,30.0939,30.0795,30.0939,258300.0
2010-01-20 15:05:00,41.73,41.74,41.71,41.71,291500.0,30.0867,30.0939,30.0723,30.0723,291500.0
2010-01-20 15:10:00,41.72,41.75,41.71,41.74,512200.0,30.0795,30.1012,30.0723,30.0939,512200.0
2010-01-20 15:15:00,41.74,41.75,41.74,41.74,312800.0,30.0939,30.1012,30.0939,30.0939,312800.0
2010-01-20 15:20:00,41.75,41.81,41.74,41.77,822000.0,30.1012,30.1444,30.0939,30.1156,822000.0
2010-01-20 15:25:00,41.77,41.8,41.76,41.78,1154500.0,30.1156,30.1372,30.1084,30.1228,1154500.0
2010-01-20 15:30:00,41.78,41.8,41.76,41.77,1328800.0,30.1228,30.1372,30.1084,30.1156,1328800.0
2010-01-20 15:35:00,41.77,41.78,41.75,41.78,454200.0,30.1156,30.1228,30.1012,30.1228,454200.0
2010-01-20 15:40:00,41.78,41.85,41.77,41.85,772200.0,30.1228,30.1733,30.1156,30.1733,772200.0
2010-01-20 15:45:00,41.85,41.89,41.84,41.89,1502600.0,30.1733,30.2021,30.166,30.2021,1502600.0
2010-01-20 15:50:00,41.89,41.9,41.75,41.81,1784400.0,30.2021,30.2093,30.1012,30.1444,1784400.0
2010-01-20 15:55:00,41.81,41.81,41.77,41.78,3433400.0,30.1444,30.1444,30.1156,30.1228,3433400.0
2010-01-21 09:30:00,41.54,41.66,41.52,41.65,3606000.0,29.9497,30.0363,29.9353,30.0291,3606000.0
2010-01-21 09:35:00,41.64,41.68,41.63,41.64,1980700.0,30.0218,30.0507,30.0146,30.0218,1980700.0
2010-01-21 09:40:00,41.64,41.67,41.55,41.56,979700.0,30.0218,30.0435,29.957,29.9642,979700.0
2010-01-21 09:45:00,41.55,41.56,41.44,41.47,1601100.0,29.957,29.9642,29.8777,29.8993,1601100.0
2010-01-21 09:50:00,41.48,41.51,41.4,41.42,1315100.0,29.9065,29.9281,29.8488,29.8632,1315100.0
2010-01-21 09:55:00,41.42,41.48,41.4,41.43,1112100.0,29.8632,29.9065,29.8488,29.8704,1112100.0
2010-01-21 10:00:00,41.43,41.5,41.38,41.5,921200.0,29.8704,29.9209,29.8344,29.9209,921200.0
2010-01-21 10:05:00,41.51,41.58,41.51,41.56,2117100.0,29.9281,29.9786,29.9281,29.9642,2117100.0
2010-01-21 10:10:00,41.57,41.57,41.48,41.5,1418600.0,29.9714,29.9714,29.9065,29.9209,1418600.0
2010-01-21 10:15:00,41.5,41.51,41.46,41.47,735700.0,29.9209,29.9281,29.8921,29.8993,735700.0
2010-01-21 10:20:00,41.48,41.48,41.17,41.19,3882100.0,29.9065,29.9065,29.683,29.6974,3882100.0
2010-01-21 10:25:00,41.19,41.19,41.0,41.01,2831800.0,29.6974,29.6974,29.5604,29.5676,2831800.0
2010-01-21 10:30:00,41.0,41.03,40.85,40.95,3655500.0,29.5604,29.582,29.4523,29.5244,3655500.0
2010-01-21 10:35:00,40.96,41.32,40.91,40.95,1987500.0,29.5316,29.7911,29.4955,29.5244,1987500.0
2010-01-21 10:40:00,40.96,41.0,40.94,40.95,1405700.0,29.5316,29.5604,29.5172,29.5244,1405700.0
2010-01-21 10:45:00,40.96,40.98,40.87,40.89,1789900.0,29.5316,29.546,29.4667,29.4811,1789900.0
2010-01-21 10:50:00,40.89,40.91,40.81,40.84,1722700.0,29.4811,29.4955,29.4234,29.4451,1722700.0
2010-01-21 10:55:00,40.83,40.9,40.82,40.88,1448500.0,29.4378,29.4883,29.4306,29.4739,1448500.0
2010-01-21 11:00:00,40.89,40.94,40.87,40.91,1323100.0,29.4811,29.5172,29.4667,29.4955,1323100.0
2010-01-21 11:05:00,40.91,40.96,40.74,40.77,2200100.0,29.4955,29.5316,29.373,29.3946,2200100.0
2010-01-21 11:10:00,40.77,40.81,40.71,40.75,2035100.0,29.3946,29.4234,29.3513,29.3802,2035100.0
2010-01-21 11:15:00,40.76,40.77,40.69,40.77,1454200.0,29.3874,29.3946,29.3369,29.3946,1454200.0
2010-01-21 11:20:00,40.77,40.82,40.74,40.8,1956900.0,29.3946,29.4306,29.373,29.4162,1956900.0
2010-01-21 11:25:00,40.8,40.81,40.71,40.76,1604400.0,29.4162,29.4234,29.3513,29.3874,1604400.0
2010-01-21 11:30:00,40.76,40.79,40.66,40.71,1472300.0,29.3874,29.409,29.3153,29.3513,1472300.0
2010-01-21 11:35:00,40.71,40.77,40.67,40.71,5325600.0,29.3513,29.3946,29.3225,29.3513,5325600.0
2010-01-21 11:40:00,40.72,40.76,40.5,40.51,1914300.0,29.3585,29.3874,29.1999,29.2071,1914300.0
2010-01-21 11:45:00,40.51,40.65,40.5,40.63,2132200.0,29.2071,29.3081,29.1999,29.2937,2132200.0
2010-01-21 11:50:00,40.63,40.81,40.63,40.75,3037200.0,29.2937,29.4234,29.2937,29.3802,3037200.0
2010-01-21 11:55:00,40.75,40.75,40.61,40.63,1552900.0,29.3802,29.3802,29.2792,29.2937,1552900.0
2010-01-21 12:00:00,40.64,40.75,40.59,40.74,1003900.0,29.3009,29.3802,29.2648,29.373,1003900.0
2010-01-21 12:05:00,40.74,40.75,40.65,40.68,957500.0,29.373,29.3802,29.3081,29.3297,957500.0
2010-01-21 12:10:00,40.67,40.81,40.67,40.78,1657600.0,29.3225,29.4234,29.3225,29.4018,1657600.0
2010-01-21 12:15:00,40.78,40.78,40.7,40.75,640800.0,29.4018,29.4018,29.3441,29.3802,640800.0
2010-01-21 12:20:00,40.75,40.76,40.68,40.68,730700.0,29.3802,29.3874,29.3297,29.3297,730700.0
2010-01-21 12:25:00,40.68,40.71,40.61,40.62,454300.0,29.3297,29.3513,29.2792,29.2864,454300.0
2010-01-21 12:30:00,40.62,40.69,40.6,40.66,578700.0,29.2864,29.3369,29.272,29.3153,578700.0
2010-01-21 12:35:00,40.65,40.68,40.62,40.65,674200.0,29.3081,29.3297,29.2864,29.3081,674200.0
2010-01-21 12:40:00,40.64,40.67,40.62,40.64,787400.0,29.3009,29.3225,29.2864,29.3009,787400.0
2010-01-21 12:45:00,40.64,40.64,40.57,40.58,948400.0,29.3009,29.3009,29.2504,29.2576,948400.0
2010-01-21 12:50:00,40.58,40.64,40.57,40.62,1207400.0,29.2576,29.3009,29.2504,29.2864,1207400.0
2010-01-21 12:55:00,40.61,40.68,40.6,40.62,1872400.0,29.2792,29.3297,29.272,29.2864,1872400.0
2010-01-21 13:00:00,40.63,40.65,40.55,40.63,1248100.0,29.2937,29.3081,29.236,29.2937,1248100.0
2010-01-21 13:05:00,40.64,40.65,40.61,40.63,756800.0,29.3009,29.3081,29.2792,29.2937,756800.0
2010-01-21 13:10:00,40.64,40.66,40.63,40.64,455700.0,29.3009,29.3153,29.2937,29.3009,455700.0
2010-01-21 13:15:00,40.64,40.65,40.61,40.63,443300.0,29.3009,29.3081,29.2792,29.2937,443300.0
2010-01-21 13:20:00,40.63,40.68,40.62,40.67,378500.0,29.2937,29.3297,29.2864,29.3225,378500.0
2010-01-21 13:25:00,40.66,40.7,40.65,40.68,423200.0,29.3153,29.3441,29.3081,29.3297,423200.0
2010-01-21 13:30:00,40.69,40.76,40.68,40.75,521700.0,29.3369,29.3874,29.3297,29.3802,521700.0
2010-01-21 13:35:00,40.75,40.78,40.74,40.76,405300.0,29.3802,29.4018,29.373,29.3874,405300.0
2010-01-21 13:40:00,40.75,40.76,40.69,40.73,685200.0,29.3802,29.3874,29.3369,29.3658,685200.0
2010-01-21 13:45:00,40.73,40.75,40.69,40.73,513300.0,29.3658,29.3802,29.3369,29.3658,513300.0
2010-01-21 13:50:00,40.73,40.74,40.71,40.71,341100.0,29.3658,29.373,29.3513,29.3513,341100.0
2010-01-21 13:55:00,40.7,40.73,40.7,40.72,416800.0,29.3441,29.3658,29.3441,29.3585,416800.0
2010-01-21 14:00:00,40.72,40.74,40.63,40.63,802700.0,29.3585,29.373,29.2937,29.2937,802700.0
2010-01-21 14:05:00,40.64,40.67,40.62,40.67,421600.0,29.3009,29.3225,29.2864,29.3225,421600.0
2010-01-21 14:10:00,40.67,40.68,40.62,40.63,364700.0,29.3225,29.3297,29.2864,29.2937,364700.0
2010-01-21 14:15:00,40.62,40.66,40.62,40.62,262200.0,29.2864,29.3153,29.2864,29.2864,262200.0
2010-01-21 14:20:00,40.62,40.67,40.57,40.67,661400.0,29.2864,29.3225,29.2504,29.3225,661400.0
2010-01-21 14:25:00,40.66,40.76,40.65,40.75,1563100.0,29.3153,29.3874,29.3081,29.3802,1563100.0
2010-01-21 14:30:00,40.75,40.8,40.73,40.76,850700.0,29.3802,29.4162,29.3658,29.3874,850700.0
2010-01-21 14:35:00,40.76,40.78,40.72,40.75,589500.0,29.3874,29.4018,29.3585,29.3802,589500.0
2010-01-21 14:40:00,40.75,40.76,40.65,40.69,766900.0,29.3802,29.3874,29.3081,29.3369,766900.0
2010-01-21 14:45:00,40.69,40.69,40.63,40.67,932000.0,29.3369,29.3369,29.2937,29.3225,932000.0
2010-01-21 14:50:00,40.67,40.71,40.64,40.65,1091800.0,29.3225,29.3513,29.3009,29.3081,1091800.0
2010-01-21 14:55:00,40.65,40.73,40.65,40.71,486200.0,29.3081,29.3658,29.3081,29.3513,486200.0
2010-01-21 15:00:00,40.71,40.73,40.61,40.61,638200.0,29.3513,29.3658,29.2792,29.2792,638200.0
2010-01-21 15:05:00,40.61,40.64,40.56,40.61,786500.0,29.2792,29.3009,29.2432,29.2792,786500.0
2010-01-21 15:10:00,40.62,40.62,40.53,40.58,763700.0,29.2864,29.2864,29.2216,29.2576,763700.0
2010-01-21 15:15:00,40.59,40.61,40.53,40.57,521500.0,29.2648,29.2792,29.2216,29.2504,521500.0
2010-01-21 15:20:00,40.56,40.61,40.54,40.58,924000.0,29.2432,29.2792,29.2288,29.2576,924000.0
2010-01-21 15:25:00,40.59,40.61,40.55,40.59,1044200.0,29.2648,29.2792,29.236,29.2648,1044200.0
2010-01-21 15:30:00,40.59,40.65,40.56,40.62,902300.0,29.2648,29.3081,29.2432,29.2864,902300.0
2010-01-21 15:35:00,40.62,40.62,40.54,40.55,1020900.0,29.2864,29.2864,29.2288,29.236,1020900.0
2010-01-21 15:40:00,40.55,40.63,40.55,40.59,956800.0,29.236,29.2937,29.236,29.2648,956800.0
2010-01-21 15:45:00,40.58,40.67,40.57,40.65,1383600.0,29.2576,29.3225,29.2504,29.3081,1383600.0
2010-01-21 15:50:00,40.65,40.65,40.53,40.56,2420100.0,29.3081,29.3081,29.2216,29.2432,2420100.0
2010-01-21 15:55:00,40.55,40.56,40.48,40.5,5892200.0,29.236,29.2432,29.1855,29.1999,5892200.0
2010-01-22 09:30:00,40.22,40.25,40.05,40.09,3490500.0,28.998,29.0197,28.8755,28.9043,3490500.0
2010-01-22 09:35:00,40.09,40.28,40.07,40.25,2653800.0,28.9043,29.0413,28.8899,29.0197,2653800.0
2010-01-22 09:40:00,40.26,40.27,40.14,40.2,1980000.0,29.0269,29.0341,28.9404,28.9836,1980000.0
2010-01-22 09:45:00,40.2,40.22,40.14,40.2,2261300.0,28.9836,28.998,28.9404,28.9836,2261300.0
2010-01-22 09:50:00,40.2,40.25,40.14,40.14,2140900.0,28.9836,29.0197,28.9404,28.9404,2140900.0
2010-01-22 09:55:00,40.13,40.23,40.13,40.18,1418800.0,28.9332,29.0053,28.9332,28.9692,1418800.0
2010-01-22 10:00:00,40.19,40.2,40.0,40.0,1871000.0,28.9764,28.9836,28.8394,28.8394,1871000.0
2010-01-22 10:05:00,40.0,40.0,39.86,39.86,2737200.0,28.8394,28.8394,28.7385,28.7385,2737200.0
2010-01-22 10:10:00,39.86,40.15,39.85,39.88,2124900.0,28.7385,28.9476,28.7313,28.7529,2124900.0
2010-01-22 10:15:00,39.88,39.88,39.77,39.8,2271600.0,28.7529,28.7529,28.6736,28.6952,2271600.0
2010-01-22 10:20:00,39.81,39.89,39.78,39.89,2261900.0,28.7024,28.7601,28.6808,28.7601,2261900.0
2010-01-22 10:25:00,39.9,40.04,39.87,40.04,1727300.0,28.7673,28.8683,28.7457,28.8683,1727300.0
2010-01-22 10:30:00,40.04,40.09,39.95,39.97,1840700.0,28.8683,28.9043,28.8034,28.8178,1840700.0
2010-01-22 10:35:00,39.97,40.07,39.97,40.04,1051500.0,28.8178,28.8899,28.8178,28.8683,1051500.0
2010-01-22 10:40:00,40.03,40.15,40.03,40.06,1504200.0,28.8611,28.9476,28.8611,28.8827,1504200.0
2010-01-22 10:45:00,40.07,40.07,39.99,40.0,1378700.0,28.8899,28.8899,28.8322,28.8394,1378700.0
2010-01-22 10:50:00,40.0,40.05,39.96,40.05,2964500.0,28.8394,28.8755,28.8106,28.8755,2964500.0
2010-01-22 10:55:00,40.05,40.17,40.02,40.17,1040100.0,28.8755,28.962,28.8539,28.962,1040100.0
2010-01-22 11:00:00,40.16,40.3,40.16,40.27,2014800.0,28.9548,29.0557,28.9548,29.0341,2014800.0
2010-01-22 11:05:00,40.27,40.28,40.22,40.24,564800.0,29.0341,29.0413,28.998,29.0125,564800.0
2010-01-22 11:10:00,40.24,40.27,40.18,40.24,1055300.0,29.0125,29.0341,28.9692,29.0125,1055300.0
2010-01-22 11:15:00,40.24,40.32,40.21,40.3,1608700.0,29.0125,29.0701,28.9908,29.0557,1608700.0
2010-01-22 11:20:00,40.3,40.35,40.29,40.3,725200.0,29.0557,29.0918,29.0485,29.0557,725200.0
2010-01-22 11:25:00,40.3,40.34,40.28,40.34,1095900.0,29.0557,29.0846,29.0413,29.0846,1095900.0
2010-01-22 11:30:00,40.34,40.35,40.29,40.32,829400.0,29.0846,29.0918,29.0485,29.0701,829400.0
2010-01-22 11:35:00,40.32,40.34,40.23,40.25,520700.0,29.0701,29.0846,29.0053,29.0197,520700.0
2010-01-22 11:40:00,40.24,40.28,40.22,40.26,503200.0,29.0125,29.0413,28.998,29.0269,503200.0
2010-01-22 11:45:00,40.26,40.29,40.2,40.23,622300.0,29.0269,29.0485,28.9836,29.0053,622300.0
2010-01-22 11:50:00,40.23,40.26,40.17,40.17,718100.0,29.0053,29.0269,28.962,28.962,718100.0
2010-01-22 11:55:00,40.17,40.17,40.12,40.14,825100.0,28.962,28.962,28.9259,28.9404,825100.0
2010-01-22 12:00:00,40.13,40.14,40.09,40.13,695100.0,28.9332,28.9404,28.9043,28.9332,695100.0
2010-01-22 12:05:00,40.13,40.15,40.11,40.12,417300.0,28.9332,28.9476,28.9187,28.9259,417300.0
2010-01-22 12:10:00,40.12,40.15,40.1,40.15,851400.0,28.9259,28.9476,28.9115,28.9476,851400.0
2010-01-22 12:15:00,40.15,40.22,40.14,40.22,531200.0,28.9476,28.998,28.9404,28.998,531200.0
2010-01-22 12:20:00,40.22,40.22,40.18,40.2,526400.0,28.998,28.998,28.9692,28.9836,526400.0
2010-01-22 12:25:00,40.2,40.26,40.2,40.26,411900.0,28.9836,29.0269,28.9836,29.0269,411900.0
2010-01-22 12:30:00,40.26,40.29,40.23,40.27,456500.0,29.0269,29.0485,29.0053,29.0341,456500.0
2010-01-22 12:35:00,40.28,40.28,40.23,40.23,135300.0,29.0413,29.0413,29.0053,29.0053,135300.0
2010-01-22 12:40:00,40.23,40.25,40.2,40.23,264900.0,29.0053,29.0197,28.9836,29.0053,264900.0
2010-01-22 12:45:00,40.22,40.23,40.19,40.2,445100.0,28.998,29.0053,28.9764,28.9836,445100.0
2010-01-22 12:50:00,40.2,40.24,40.16,40.21,546200.0,28.9836,29.0125,28.9548,28.9908,546200.0
2010-01-22 12:55:00,40.2,40.21,40.16,40.16,189600.0,28.9836,28.9908,28.9548,28.9548,189600.0
2010-01-22 13:00:00,40.17,40.17,40.08,40.1,613600.0,28.962,28.962,28.8971,28.9115,613600.0
2010-01-22 13:05:00,40.09,40.12,40.08,40.09,556800.0,28.9043,28.9259,28.8971,28.9043,556800.0
2010-01-22 13:10:00,40.09,40.13,40.09,40.13,298000.0,28.9043,28.9332,28.9043,28.9332,298000.0
2010-01-22 13:15:00,40.12,40.13,40.09,40.12,416000.0,28.9259,28.9332,28.9043,28.9259,416000.0
2010-01-22 13:20:00,40.12,40.18,40.11,40.12,375300.0,28.9259,28.9692,28.9187,28.9259,375300.0
2010-01-22 13:25:00,40.12,40.14,40.08,40.11,763600.0,28.9259,28.9404,28.8971,28.9187,763600.0
2010-01-22 13:30:00,40.11,40.14,40.07,40.13,790000.0,28.9187,28.9404,28.8899,28.9332,790000.0
2010-01-22 13:35:00,40.13,40.16,40.07,40.08,1262900.0,28.9332,28.9548,28.8899,28.8971,1262900.0
2010-01-22 13:40:00,40.07,40.1,40.02,40.05,803000.0,28.8899,28.9115,28.8539,28.8755,803000.0
2010-01-22 13:45:00,40.05,40.07,39.98,40.05,527200.0,28.8755,28.8899,28.825,28.8755,527200.0
2010-01-22 13:50:00,40.04,40.06,40.02,40.03,195300.0,28.8683,28.8827,28.8539,28.8611,195300.0
2010-01-22 13:55:00,40.03,40.05,40.0,40.02,407900.0,28.8611,28.8755,28.8394,28.8539,407900.0
2010-01-22 14:00:00,40.03,40.09,40.02,40.05,610000.0,28.8611,28.9043,28.8539,28.8755,610000.0
2010-01-22 14:05:00,40.05,40.06,40.02,40.04,1331600.0,28.8755,28.8827,28.8539,28.8683,1331600.0
2010-01-22 14:10:00,40.03,40.07,39.98,40.05,1288800.0,28.8611,28.8899,28.825,28.8755,1288800.0
2010-01-22 14:15:00,40.04,40.06,40.02,40.03,433100.0,28.8683,28.8827,28.8539,28.8611,433100.0
2010-01-22 14:20:00,40.03,40.04,39.99,39.99,261700.0,28.8611,28.8683,28.8322,28.8322,261700.0
2010-01-22 14:25:00,39.99,40.01,39.95,39.96,816600.0,28.8322,28.8466,28.8034,28.8106,816600.0
2010-01-22 14:30:00,39.96,40.02,39.93,40.01,753400.0,28.8106,28.8539,28.789,28.8466,753400.0
2010-01-22 14:35:00,40.0,40.04,39.95,39.95,437900.0,28.8394,28.8683,28.8034,28.8034,437900.0
2010-01-22 14:40:00,39.96,39.97,39.89,39.94,1019800.0,28.8106,28.8178,28.7601,28.7962,1019800.0
2010-01-22 14:45:00,39.95,39.95,39.86,39.86,463900.0,28.8034,28.8034,28.7385,28.7385,463900.0
2010-01-22 14:50:00,39.86,39.91,39.84,39.9,909500.0,28.7385,28.7745,28.7241,28.7673,909500.0
2010-01-22 14:55:00,39.9,39.92,39.81,39.81,1068000.0,28.7673,28.7818,28.7024,28.7024,1068000.0
2010-01-22 15:00:00,39.8,39.91,39.79,39.91,1374100.0,28.6952,28.7745,28.688,28.7745,1374100.0
2010-01-22 15:05:00,39.9,39.93,39.78,39.8,998700.0,28.7673,28.789,28.6808,28.6952,998700.0
2010-01-22 15:10:00,39.81,39.82,39.76,39.78,1439800.0,28.7024,28.7097,28.6664,28.6808,1439800.0
2010-01-22 15:15:00,39.78,39.8,39.67,39.7,1788900.0,28.6808,28.6952,28.6015,28.6231,1788900.0
2010-01-22 15:20:00,39.7,39.77,39.68,39.76,1009300.0,28.6231,28.6736,28.6087,28.6664,1009300.0
2010-01-22 15:25:00,39.76,39.8,39.73,39.78,1101100.0,28.6664,28.6952,28.6448,28.6808,1101100.0
2010-01-22 15:30:00,39.79,39.81,39.75,39.79,783800.0,28.688,28.7024,28.6592,28.688,783800.0
2010-01-22 15:35:00,39.78,39.8,39.66,39.69,2465400.0,28.6808,28.6952,28.5943,28.6159,2465400.0
2010-01-22 15:40:00,39.69,39.75,39.66,39.67,2048000.0,28.6159,28.6592,28.5943,28.6015,2048000.0
2010-01-22 15:45:00,39.67,39.68,39.53,39.58,3831900.0,28.6015,28.6087,28.5006,28.5366,3831900.0
2010-01-22 15:50:00,39.6,39.66,39.58,39.64,2706400.0,28.551,28.5943,28.5366,28.5799,2706400.0
2010-01-22 15:55:00,39.65,39.68,39.55,39.61,5974600.0,28.5871,28.6087,28.515,28.5582,5974600.0
2010-01-25 09:30:00,40.13,40.19,40.07,40.18,2924300.0,28.9332,28.9764,28.8899,28.9692,2924300.0
2010-01-25 09:35:00,40.18,40.25,40.15,40.2,2098800.0,28.9692,29.0197,28.9476,28.9836,2098800.0
2010-01-25 09:40:00,40.19,40.29,40.16,40.23,1577900.0,28.9764,29.0485,28.9548,29.0053,1577900.0
2010-01-25 09:45:00,40.23,40.29,40.21,40.27,3061500.0,29.0053,29.0485,28.9908,29.0341,3061500.0
2010-01-25 09:50:00,40.26,40.32,40.26,40.31,1845700.0,29.0269,29.0701,29.0269,29.0629,1845700.0
2010-01-25 09:55:00,40.3,40.31,40.17,40.17,1585000.0,29.0557,29.0629,28.962,28.962,1585000.0
2010-01-25 10:00:00,40.16,40.25,40.11,40.14,2727100.0,28.9548,29.0197,28.9187,28.9404,2727100.0
2010-01-25 10:05:00,40.14,40.16,40.0,40.05,2260400.0,28.9404,28.9548,28.8394,28.8755,2260400.0
2010-01-25 10:10:00,40.05,40.07,39.94,39.95,1625900.0,28.8755,28.8899,28.7962,28.8034,1625900.0
2010-01-25 10:15:00,39.95,40.03,39.93,40.01,4531900.0,28.8034,28.8611,28.789,28.8466,4531900.0
2010-01-25 10:20:00,40.01,40.04,39.94,40.03,2171900.0,28.8466,28.8683,28.7962,28.8611,2171900.0
2010-01-25 10:25:00,40.02,40.08,40.01,40.02,1549100.0,28.8539,28.8971,28.8466,28.8539,1549100.0
2010-01-25 10:30:00,40.03,40.07,39.98,40.06,1574300.0,28.8611,28.8899,28.825,28.8827,1574300.0
2010-01-25 10:35:00,40.06,40.06,39.96,39.98,1633200.0,28.8827,28.8827,28.8106,28.825,1633200.0
2010-01-25 10:40:00,39.98,39.98,39.88,39.9,2170100.0,28.825,28.825,28.7529,28.7673,2170100.0
2010-01-25 10:45:00,39.9,39.93,39.87,39.9,877900.0,28.7673,28.789,28.7457,28.7673,877900.0
2010-01-25 10:50:00,39.9,40.02,39.87,40.01,846600.0,28.7673,28.8539,28.7457,28.8466,846600.0
2010-01-25 10:55:00,40.01,40.02,39.92,39.97,596500.0,28.8466,28.8539,28.7818,28.8178,596500.0
2010-01-25 11:00:00,39.96,39.97,39.87,39.88,484600.0,28.8106,28.8178,28.7457,28.7529,484600.0
2010-01-25 11:05:00,39.88,39.88,39.78,39.84,652300.0,28.7529,28.7529,28.6808,28.7241,652300.0
2010-01-25 11:10:00,39.85,39.85,39.76,39.78,1044600.0,28.7313,28.7313,28.6664,28.6808,1044600.0
2010-01-25 11:15:00,39.78,39.88,39.78,39.85,784300.0,28.6808,28.7529,28.6808,28.7313,784300.0
2010-01-25 11:20:00,39.85,39.92,39.85,39.86,766100.0,28.7313,28.7818,28.7313,28.7385,766100.0
2010-01-25 11:25:00,39.86,39.91,39.81,39.81,1030600.0,28.7385,28.7745,28.7024,28.7024,1030600.0
2010-01-25 11:30:00,39.81,39.83,39.79,39.79,553500.0,28.7024,28.7169,28.688,28.688,553500.0
2010-01-25 11:35:00,39.8,39.8,39.67,39.71,1571400.0,28.6952,28.6952,28.6015,28.6303,1571400.0
2010-01-25 11:40:00,39.72,39.77,39.7,39.72,738200.0,28.6376,28.6736,28.6231,28.6376,738200.0
2010-01-25 11:45:00,39.71,39.77,39.7,39.75,996100.0,28.6303,28.6736,28.6231,28.6592,996100.0
2010-01-25 11:50:00,39.75,39.88,39.74,39.85,500700.0,28.6592,28.7529,28.652,28.7313,500700.0
2010-01-25 11:55:00,39.85,39.89,39.78,39.78,739300.0,28.7313,28.7601,28.6808,28.6808,739300.0
2010-01-25 12:00:00,39.78,39.85,39.78,39.82,470000.0,28.6808,28.7313,28.6808,28.7097,470000.0
2010-01-25 12:05:00,39.82,39.9,39.81,39.84,994100.0,28.7097,28.7673,28.7024,28.7241,994100.0
2010-01-25 12:10:00,39.83,39.9,39.83,39.86,419900.0,28.7169,28.7673,28.7169,28.7385,419900.0
2010-01-25 12:15:00,39.87,39.87,39.81,39.83,280200.0,28.7457,28.7457,28.7024,28.7169,280200.0
2010-01-25 12:20:00,39.84,39.92,39.83,39.9,441000.0,28.7241,28.7818,28.7169,28.7673,441000.0
2010-01-25 12:25:00,39.92,39.94,39.86,39.87,996100.0,28.7818,28.7962,28.7385,28.7457,996100.0
2010-01-25 12:30:00,39.86,39.89,39.85,39.88,324300.0,28.7385,28.7601,28.7313,28.7529,324300.0
2010-01-25 12:35:00,39.87,39.95,39.87,39.93,269100.0,28.7457,28.8034,28.7457,28.789,269100.0
2010-01-25 12:40:00,39.92,39.96,39.92,39.96,448100.0,28.7818,28.8106,28.7818,28.8106,448100.0
2010-01-25 12:45:00,39.95,39.98,39.91,39.95,349500.0,28.8034,28.825,28.7745,28.8034,349500.0
2010-01-25 12:50:00,39.95,39.96,39.92,39.93,143000.0,28.8034,28.8106,28.7818,28.789,143000.0
2010-01-25 12:55:00,39.93,39.99,39.93,39.95,552000.0,28.789,28.8322,28.789,28.8034,552000.0
2010-01-25 13:00:00,39.96,40.0,39.94,39.99,373800.0,28.8106,28.8394,28.7962,28.8322,373800.0
2010-01-25 13:05:00,39.99,40.0,39.91,39.94,275800.0,28.8322,28.8394,28.7745,28.7962,275800.0
2010-01-25 13:10:00,39.94,39.97,39.92,39.95,219800.0,28.7962,28.8178,28.7818,28.8034,219800.0
2010-01-25 13:15:00,39.96,39.97,39.94,39.96,432700.0,28.8106,28.8178,28.7962,28.8106,432700.0
2010-01-25 13:20:00,39.95,40.01,39.95,40.0,309900.0,28.8034,28.8466,28.8034,28.8394,309900.0
2010-01-25 13:25:00,40.0,40.01,39.97,39.99,662700.0,28.8394,28.8466,28.8178,28.8322,662700.0
2010-01-25 13:30:00,39.99,40.01,39.92,39.93,418500.0,28.8322,28.8466,28.7818,28.789,418500.0
2010-01-25 13:35:00,39.94,39.95,39.91,39.95,245900.0,28.7962,28.8034,28.7745,28.8034,245900.0
2010-01-25 13:40:00,39.94,39.97,39.92,39.95,133500.0,28.7962,28.8178,28.7818,28.8034,133500.0
2010-01-25 13:45:00,39.96,39.98,39.94,39.96,98700.0,28.8106,28.825,28.7962,28.8106,98700.0
2010-01-25 13:50:00,39.96,39.97,39.92,39.94,196900.0,28.8106,28.8178,28.7818,28.7962,196900.0
2010-01-25 13:55:00,39.94,39.96,39.93,39.94,237200.0,28.7962,28.8106,28.789,28.7962,237200.0
2010-01-25 14:00:00,39.93,39.97,39.93,39.97,222600.0,28.789,28.8178,28.789,28.8178,222600.0
2010-01-25 14:05:00,39.96,39.98,39.95,39.98,366400.0,28.8106,28.825,28.8034,28.825,366400.0
2010-01-25 14:10:00,39.97,40.0,39.97,39.99,461000.0,28.8178,28.8394,28.8178,28.8322,461000.0
2010-01-25 14:15:00,39.98,39.99,39.96,39.98,164100.0,28.825,28.8322,28.8106,28.825,164100.0
2010-01-25 14:20:00,39.98,40.0,39.97,39.99,359800.0,28.825,28.8394,28.8178,28.8322,359800.0
2010-01-25 14:25:00,39.99,40.03,39.99,40.02,510500.0,28.8322,28.8611,28.8322,28.8539,510500.0
2010-01-25 14:30:00,40.03,40.03,40.0,40.02,484900.0,28.8611,28.8611,28.8394,28.8539,484900.0
2010-01-25 14:35:00,40.02,40.03,39.96,39.98,352000.0,28.8539,28.8611,28.8106,28.825,352000.0
2010-01-25 14:40:00,39.98,40.01,39.97,40.0,292600.0,28.825,28.8466,28.8178,28.8394,292600.0
2010-01-25 14:45:00,40.01,40.03,39.99,39.99,228500.0,28.8466,28.8611,28.8322,28.8322,228500.0
2010-01-25 14:50:00,40.0,40.07,39.99,40.07,740500.0,28.8394,28.8899,28.8322,28.8899,740500.0
2010-01-25 14:55:00,40.06,40.09,40.04,40.09,640000.0,28.8827,28.9043,28.8683,28.9043,640000.0
2010-01-25 15:00:00,40.09,40.09,39.93,40.02,633800.0,28.9043,28.9043,28.789,28.8539,633800.0
2010-01-25 15:05:00,40.02,40.02,39.97,39.98,1078500.0,28.8539,28.8539,28.8178,28.825,1078500.0
2010-01-25 15:10:00,39.99,40.02,39.96,39.97,528700.0,28.8322,28.8539,28.8106,28.8178,528700.0
2010-01-25 15:15:00,39.97,39.99,39.93,39.96,511200.0,28.8178,28.8322,28.789,28.8106,511200.0
2010-01-25 15:20:00,39.97,39.97,39.93,39.94,370500.0,28.8178,28.8178,28.789,28.7962,370500.0
2010-01-25 15:25:00,39.94,39.97,39.92,39.93,603400.0,28.7962,28.8178,28.7818,28.789,603400.0
2010-01-25 15:30:00,39.94,40.01,39.93,39.97,1131400.0,28.7962,28.8466,28.789,28.8178,1131400.0
2010-01-25 15:35:00,39.97,40.02,39.97,39.97,786700.0,28.8178,28.8539,28.8178,28.8178,786700.0
2010-01-25 15:40:00,39.97,39.98,39.86,39.86,1220100.0,28.8178,28.825,28.7385,28.7385,1220100.0
2010-01-25 15:45:00,39.86,39.91,39.85,39.85,1144700.0,28.7385,28.7745,28.7313,28.7313,1144700.0
2010-01-25 15:50:00,39.85,39.89,39.82,39.88,2918600.0,28.7313,28.7601,28.7097,28.7529,2918600.0
2010-01-25 15:55:00,39.87,39.95,39.7,39.87,2924800.0,28.7457,28.8034,28.6231,28.7457,2924800.0
2010-01-26 09:30:00,39.13,39.14,39.04,39.08,4271600.0,28.2122,28.2194,28.1473,28.1761,4271600.0
2010-01-26 09:35:00,39.08,39.09,38.98,39.04,6295500.0,28.1761,28.1833,28.104,28.1473,6295500.0
2010-01-26 09:40:00,39.04,39.09,39.0,39.07,2895300.0,28.1473,28.1833,28.1184,28.1689,2895300.0
2010-01-26 09:45:00,39.07,39.16,39.07,39.09,2073300.0,28.1689,28.2338,28.1689,28.1833,2073300.0
2010-01-26 09:50:00,39.09,39.11,39.0,39.01,1038100.0,28.1833,28.1978,28.1184,28.1257,1038100.0
2010-01-26 09:55:00,39.02,39.04,38.96,39.04,1328000.0,28.1329,28.1473,28.0896,28.1473,1328000.0
2010-01-26 10:00:00,39.03,39.1,39.0,39.08,1389600.0,28.1401,28.1905,28.1184,28.1761,1389600.0
2010-01-26 10:05:00,39.07,39.29,39.07,39.23,2669900.0,28.1689,28.3275,28.1689,28.2843,2669900.0
2010-01-26 10:10:00,39.24,39.3,39.21,39.28,1509000.0,28.2915,28.3347,28.2699,28.3203,1509000.0
2010-01-26 10:15:00,39.28,39.35,39.26,39.3,1384900.0,28.3203,28.3708,28.3059,28.3347,1384900.0
2010-01-26 10:20:00,39.3,39.4,39.3,39.32,1973900.0,28.3347,28.4068,28.3347,28.3492,1973900.0
2010-01-26 10:25:00,39.33,39.36,39.24,39.28,1524400.0,28.3564,28.378,28.2915,28.3203,1524400.0
2010-01-26 10:30:00,39.29,39.29,39.19,39.2,1796700.0,28.3275,28.3275,28.2554,28.2626,1796700.0
2010-01-26 10:35:00,39.2,39.21,39.14,39.15,1097900.0,28.2626,28.2699,28.2194,28.2266,1097900.0
2010-01-26 10:40:00,39.15,39.19,39.13,39.19,892400.0,28.2266,28.2554,28.2122,28.2554,892400.0
2010-01-26 10:45:00,39.19,39.26,39.16,39.19,750400.0,28.2554,28.3059,28.2338,28.2554,750400.0
2010-01-26 10:50:00,39.19,39.23,39.13,39.13,598500.0,28.2554,28.2843,28.2122,28.2122,598500.0
2010-01-26 10:55:00,39.13,39.45,39.12,39.17,1270200.0,28.2122,28.4429,28.205,28.241,1270200.0
2010-01-26 11:00:00,39.17,39.21,39.15,39.2,448800.0,28.241,28.2699,28.2266,28.2626,448800.0
2010-01-26 11:05:00,39.2,39.29,39.19,39.29,1325500.0,28.2626,28.3275,28.2554,28.3275,1325500.0
2010-01-26 11:10:00,39.28,39.3,39.22,39.27,804400.0,28.3203,28.3347,28.2771,28.3131,804400.0
2010-01-26 11:15:00,39.26,39.31,39.26,39.29,652500.0,28.3059,28.342,28.3059,28.3275,652500.0
2010-01-26 11:20:00,39.29,39.34,39.15,39.32,384200.0,28.3275,28.3636,28.2266,28.3492,384200.0
2010-01-26 11:25:00,39.32,39.37,39.31,39.36,920900.0,28.3492,28.3852,28.342,28.378,920900.0
2010-01-26 11:30:00,39.36,39.37,39.33,39.33,453100.0,28.378,28.3852,28.3564,28.3564,453100.0
2010-01-26 11:35:00,39.33,39.42,39.31,39.41,668000.0,28.3564,28.4213,28.342,28.414,668000.0
2010-01-26 11:40:00,39.42,39.43,39.35,39.36,1244800.0,28.4213,28.4285,28.3708,28.378,1244800.0
2010-01-26 11:45:00,39.36,39.4,35.81,39.38,508700.0,28.378,28.4068,25.8185,28.3924,508700.0
2010-01-26 11:50:00,39.39,39.44,39.37,39.44,351000.0,28.3996,28.4357,28.3852,28.4357,351000.0
2010-01-26 11:55:00,39.44,39.44,39.4,39.4,400000.0,28.4357,28.4357,28.4068,28.4068,400000.0
2010-01-26 12:00:00,39.41,39.43,39.4,39.43,220700.0,28.414,28.4285,28.4068,28.4285,220700.0
2010-01-26 12:05:00,39.42,39.44,39.41,39.43,331700.0,28.4213,28.4357,28.414,28.4285,331700.0
2010-01-26 12:10:00,39.42,39.45,39.4,39.45,603200.0,28.4213,28.4429,28.4068,28.4429,603200.0
2010-01-26 12:15:00,39.45,39.45,39.41,39.43,305400.0,28.4429,28.4429,28.414,28.4285,305400.0
2010-01-26 12:20:00,39.43,39.5,39.42,39.5,450000.0,28.4285,28.4789,28.4213,28.4789,450000.0
2010-01-26 12:25:00,39.5,39.53,39.49,39.52,1021100.0,28.4789,28.5006,28.4717,28.4934,1021100.0
2010-01-26 12:30:00,39.51,39.54,39.5,39.51,414100.0,28.4861,28.5078,28.4789,28.4861,414100.0
2010-01-26 12:35:00,39.5,39.57,39.5,39.56,732000.0,28.4789,28.5294,28.4789,28.5222,732000.0
2010-01-26 12:40:00,39.56,39.6,39.54,39.56,540000.0,28.5222,28.551,28.5078,28.5222,540000.0
2010-01-26 12:45:00,39.56,39.59,39.56,39.58,294200.0,28.5222,28.5438,28.5222,28.5366,294200.0
2010-01-26 12:50:00,39.58,39.59,39.56,39.57,223600.0,28.5366,28.5438,28.5222,28.5294,223600.0
2010-01-26 12:55:00,39.57,39.6,39.55,39.55,396800.0,28.5294,28.551,28.515,28.515,396800.0
2010-01-26 13:00:00,39.55,39.56,39.5,39.51,249500.0,28.515,28.5222,28.4789,28.4861,249500.0
2010-01-26 13:05:00,39.51,39.52,39.49,39.49,321400.0,28.4861,28.4934,28.4717,28.4717,321400.0
2010-01-26 13:10:00,39.49,39.52,39.49,39.5,277900.0,28.4717,28.4934,28.4717,28.4789,277900.0
2010-01-26 13:15:00,39.49,39.5,39.45,39.46,333000.0,28.4717,28.4789,28.4429,28.4501,333000.0
2010-01-26 13:20:00,39.47,39.5,39.44,39.47,320400.0,28.4573,28.4789,28.4357,28.4573,320400.0
2010-01-26 13:25:00,39.47,39.47,39.42,39.45,299500.0,28.4573,28.4573,28.4213,28.4429,299500.0
2010-01-26 13:30:00,39.45,39.46,39.44,39.44,103900.0,28.4429,28.4501,28.4357,28.4357,103900.0
2010-01-26 13:35:00,39.44,39.49,39.44,39.47,220800.0,28.4357,28.4717,28.4357,28.4573,220800.0
2010-01-26 13:40:00,39.47,39.48,39.45,39.45,206900.0,28.4573,28.4645,28.4429,28.4429,206900.0
2010-01-26 13:45:00,39.45,39.5,39.45,39.49,1062200.0,28.4429,28.4789,28.4429,28.4717,1062200.0
2010-01-26 13:50:00,39.49,39.51,39.48,39.49,422900.0,28.4717,28.4861,28.4645,28.4717,422900.0
2010-01-26 13:55:00,39.49,39.51,39.48,39.5,378100.0,28.4717,28.4861,28.4645,28.4789,378100.0
2010-01-26 14:00:00,39.51,39.52,39.47,39.48,499000.0,28.4861,28.4934,28.4573,28.4645,499000.0
2010-01-26 14:05:00,39.48,39.5,39.45,39.47,326500.0,28.4645,28.4789,28.4429,28.4573,326500.0
2010-01-26 14:10:00,39.47,39.48,39.46,39.47,151200.0,28.4573,28.4645,28.4501,28.4573,151200.0
2010-01-26 14:15:00,39.46,39.47,39.39,39.42,655400.0,28.4501,28.4573,28.3996,28.4213,655400.0
2010-01-26 14:20:00,39.41,39.46,39.41,39.44,157400.0,28.414,28.4501,28.414,28.4357,157400.0
2010-01-26 14:25:00,39.43,39.44,39.37,39.37,460500.0,28.4285,28.4357,28.3852,28.3852,460500.0
2010-01-26 14:30:00,39.38,39.38,39.34,39.37,669100.0,28.3924,28.3924,28.3636,28.3852,669100.0
2010-01-26 14:35:00,39.37,39.39,39.31,39.32,479200.0,28.3852,28.3996,28.342,28.3492,479200.0
2010-01-26 14:40:00,39.31,39.34,39.31,39.34,615600.0,28.342,28.3636,28.342,28.3636,615600.0
2010-01-26 14:45:00,39.34,39.39,39.33,39.37,378800.0,28.3636,28.3996,28.3564,28.3852,378800.0
2010-01-26 14:50:00,39.37,39.39,39.35,39.36,333000.0,28.3852,28.3996,28.3708,28.378,333000.0
2010-01-26 14:55:00,39.35,39.42,39.35,39.42,241500.0,28.3708,28.4213,28.3708,28.4213,241500.0
2010-01-26 15:00:00,39.42,39.42,39.38,39.42,282900.0,28.4213,28.4213,28.3924,28.4213,282900.0
2010-01-26 15:05:00,39.41,39.42,39.36,39.36,399700.0,28.414,28.4213,28.378,28.378,399700.0
2010-01-26 15:10:00,39.35,39.37,39.3,39.31,373300.0,28.3708,28.3852,28.3347,28.342,373300.0
2010-01-26 15:15:00,39.3,39.33,39.28,39.33,858700.0,28.3347,28.3564,28.3203,28.3564,858700.0
2010-01-26 15:20:00,39.33,39.33,39.2,39.2,583800.0,28.3564,28.3564,28.2626,28.2626,583800.0
2010-01-26 15:25:00,39.2,39.25,39.2,39.21,2431000.0,28.2626,28.2987,28.2626,28.2699,2431000.0
2010-01-26 15:30:00,39.22,39.27,39.15,39.15,1861000.0,28.2771,28.3131,28.2266,28.2266,1861000.0
2010-01-26 15:35:00,39.15,39.18,39.13,39.17,1176500.0,28.2266,28.2482,28.2122,28.241,1176500.0
2010-01-26 15:40:00,39.18,39.18,39.02,39.03,1921500.0,28.2482,28.2482,28.1329,28.1401,1921500.0
2010-01-26 15:45:00,39.03,39.12,39.0,39.12,1851100.0,28.1401,28.205,28.1184,28.205,1851100.0
2010-01-26 15:50:00,39.12,39.24,39.08,39.14,4603500.0,28.205,28.2915,28.1761,28.2194,4603500.0
2010-01-26 15:55:00,39.13,39.31,39.04,39.05,6808200.0,28.2122,28.342,28.1473,28.1545,6808200.0
2010-01-27 09:30:00,38.78,38.84,38.73,38.83,3484100.0,27.9598,28.0031,27.9238,27.9959,3484100.0
2010-01-27 09:35:00,38.83,39.0,38.83,38.98,2086300.0,27.9959,28.1184,27.9959,28.104,2086300.0
2010-01-27 09:40:00,38.97,38.99,38.82,38.88,1743100.0,28.0968,28.1112,27.9887,28.0319,1743100.0
2010-01-27 09:45:00,38.88,38.92,38.84,38.89,1023800.0,28.0319,28.0608,28.0031,28.0391,1023800.0
2010-01-27 09:50:00,38.89,38.93,38.82,38.88,1562800.0,28.0391,28.068,27.9887,28.0319,1562800.0
2010-01-27 09:55:00,38.88,38.88,38.82,38.83,429100.0,28.0319,28.0319,27.9887,27.9959,429100.0
2010-01-27 10:00:00,38.82,38.83,38.64,38.69,4451700.0,27.9887,27.9959,27.8589,27.8949,4451700.0
2010-01-27 10:05:00,38.69,38.71,38.62,38.68,1405700.0,27.8949,27.9094,27.8445,27.8877,1405700.0
2010-01-27 10:10:00,38.68,38.68,38.56,38.61,1382500.0,27.8877,27.8877,27.8012,27.8373,1382500.0
2010-01-27 10:15:00,38.6,38.6,38.43,38.48,2647700.0,27.8301,27.8301,27.7075,27.7435,2647700.0
2010-01-27 10:20:00,38.48,38.54,38.46,38.53,1131300.0,27.7435,27.7868,27.7291,27.7796,1131300.0
2010-01-27 10:25:00,38.53,38.63,38.51,38.58,1667400.0,27.7796,27.8517,27.7652,27.8156,1667400.0
2010-01-27 10:30:00,38.58,38.62,38.51,38.54,1582100.0,27.8156,27.8445,27.7652,27.7868,1582100.0
2010-01-27 10:35:00,38.53,38.6,38.53,38.53,1050900.0,27.7796,27.8301,27.7796,27.7796,1050900.0
2010-01-27 10:40:00,38.53,38.63,38.48,38.6,864100.0,27.7796,27.8517,27.7435,27.8301,864100.0
2010-01-27 10:45:00,38.61,38.64,38.52,38.53,743300.0,27.8373,27.8589,27.7724,27.7796,743300.0
2010-01-27 10:50:00,38.52,38.63,38.52,38.62,839000.0,27.7724,27.8517,27.7724,27.8445,839000.0
2010-01-27 10:55:00,38.62,38.74,38.61,38.72,849500.0,27.8445,27.931,27.8373,27.9166,849500.0
2010-01-27 11:00:00,38.71,38.72,38.65,38.67,389600.0,27.9094,27.9166,27.8661,27.8805,389600.0
2010-01-27 11:05:00,38.67,38.69,38.63,38.64,1035100.0,27.8805,27.8949,27.8517,27.8589,1035100.0
2010-01-27 11:10:00,38.65,38.65,38.59,38.6,1045800.0,27.8661,27.8661,27.8228,27.8301,1045800.0
2010-01-27 11:15:00,38.6,38.68,38.55,38.67,1100200.0,27.8301,27.8877,27.794,27.8805,1100200.0
2010-01-27 11:20:00,38.66,38.67,38.57,38.62,998000.0,27.8733,27.8805,27.8084,27.8445,998000.0
2010-01-27 11:25:00,38.62,38.66,38.61,38.62,724300.0,27.8445,27.8733,27.8373,27.8445,724300.0
2010-01-27 11:30:00,38.62,38.66,38.6,38.65,331100.0,27.8445,27.8733,27.8301,27.8661,331100.0
2010-01-27 11:35:00,38.65,38.66,38.59,38.65,612800.0,27.8661,27.8733,27.8228,27.8661,612800.0
2010-01-27 11:40:00,38.65,38.66,38.63,38.64,332400.0,27.8661,27.8733,27.8517,27.8589,332400.0
2010-01-27 11:45:00,38.64,38.66,38.6,38.65,504100.0,27.8589,27.8733,27.8301,27.8661,504100.0
2010-01-27 11:50:00,38.65,38.74,38.63,38.7,1591800.0,27.8661,27.931,27.8517,27.9021,1591800.0
2010-01-27 11:55:00,38.71,38.72,38.68,38.69,309200.0,27.9094,27.9166,27.8877,27.8949,309200.0
2010-01-27 12:00:00,38.68,38.71,38.68,38.71,237100.0,27.8877,27.9094,27.8877,27.9094,237100.0
2010-01-27 12:05:00,38.71,38.71,38.69,38.69,347300.0,27.9094,27.9094,27.8949,27.8949,347300.0
2010-01-27 12:10:00,38.69,38.72,38.65,38.66,803500.0,27.8949,27.9166,27.8661,27.8733,803500.0
2010-01-27 12:15:00,38.66,38.68,38.63,38.63,302800.0,27.8733,27.8877,27.8517,27.8517,302800.0
2010-01-27 12:20:00,38.63,38.66,38.62,38.65,408400.0,27.8517,27.8733,27.8445,27.8661,408400.0
2010-01-27 12:25:00,38.64,38.69,38.64,38.67,797500.0,27.8589,27.8949,27.8589,27.8805,797500.0
2010-01-27 12:30:00,38.67,38.7,38.64,38.64,394400.0,27.8805,27.9021,27.8589,27.8589,394400.0
2010-01-27 12:35:00,38.65,38.66,38.63,38.65,237000.0,27.8661,27.8733,27.8517,27.8661,237000.0
2010-01-27 12:40:00,38.63,38.7,38.63,38.65,281100.0,27.8517,27.9021,27.8517,27.8661,281100.0
2010-01-27 12:45:00,38.64,38.65,38.6,38.61,433700.0,27.8589,27.8661,27.8301,27.8373,433700.0
2010-01-27 12:50:00,38.61,38.61,38.54,38.57,539500.0,27.8373,27.8373,27.7868,27.8084,539500.0
2010-01-27 12:55:00,38.57,38.58,38.54,38.56,327600.0,27.8084,27.8156,27.7868,27.8012,327600.0
2010-01-27 13:00:00,38.57,38.59,38.54,38.55,238500.0,27.8084,27.8228,27.7868,27.794,238500.0
2010-01-27 13:05:00,38.54,38.62,38.54,38.6,263700.0,27.7868,27.8445,27.7868,27.8301,263700.0
2010-01-27 13:10:00,38.6,38.61,38.52,38.53,714900.0,27.8301,27.8373,27.7724,27.7796,714900.0
2010-01-27 13:15:00,38.54,38.56,38.49,38.5,885900.0,27.7868,27.8012,27.7507,27.758,885900.0
2010-01-27 13:20:00,38.51,38.52,38.48,38.49,411200.0,27.7652,27.7724,27.7435,27.7507,411200.0
2010-01-27 13:25:00,38.48,38.51,38.47,38.49,359400.0,27.7435,27.7652,27.7363,27.7507,359400.0
2010-01-27 13:30:00,38.48,38.58,38.47,38.58,468400.0,27.7435,27.8156,27.7363,27.8156,468400.0
2010-01-27 13:35:00,38.58,38.58,38.54,38.57,275300.0,27.8156,27.8156,27.7868,27.8084,275300.0
2010-01-27 13:40:00,38.58,38.59,38.55,38.55,273600.0,27.8156,27.8228,27.794,27.794,273600.0
2010-01-27 13:45:00,38.56,38.57,38.54,38.56,242800.0,27.8012,27.8084,27.7868,27.8012,242800.0
2010-01-27 13:50:00,38.56,38.57,38.55,38.55,188900.0,27.8012,27.8084,27.794,27.794,188900.0
2010-01-27 13:55:00,38.55,38.56,38.51,38.54,223800.0,27.794,27.8012,27.7652,27.7868,223800.0
2010-01-27 14:00:00,38.54,38.58,38.54,38.57,311200.0,27.7868,27.8156,27.7868,27.8084,311200.0
2010-01-27 14:05:00,38.58,38.6,38.56,38.56,285800.0,27.8156,27.8301,27.8012,27.8012,285800.0
2010-01-27 14:10:00,38.56,38.58,38.55,38.57,202100.0,27.8012,27.8156,27.794,27.8084,202100.0
2010-01-27 14:15:00,38.58,38.64,38.38,38.64,1476000.0,27.8156,27.8589,27.6714,27.8589,1476000.0
2010-01-27 14:20:00,38.63,38.71,38.5,38.55,2681300.0,27.8517,27.9094,27.758,27.794,2681300.0
2010-01-27 14:25:00,38.56,38.62,38.5,38.58,1535500.0,27.8012,27.8445,27.758,27.8156,1535500.0
2010-01-27 14:30:00,38.57,38.64,38.54,38.61,985000.0,27.8084,27.8589,27.7868,27.8373,985000.0
2010-01-27 14:35:00,38.61,38.74,38.6,38.7,1343900.0,27.8373,27.931,27.8301,27.9021,1343900.0
2010-01-27 14:40:00,38.7,38.88,38.7,38.79,1832400.0,27.9021,28.0319,27.9021,27.967,1832400.0
2010-01-27 14:45:00,38.79,38.8,38.74,38.79,2727600.0,27.967,27.9742,27.931,27.967,2727600.0
2010-01-27 14:50:00,38.79,38.8,38.69,38.77,1082400.0,27.967,27.9742,27.8949,27.9526,1082400.0
2010-01-27 14:55:00,38.77,38.86,38.74,38.85,1210700.0,27.9526,28.0175,27.931,28.0103,1210700.0
2010-01-27 15:00:00,38.84,38.87,38.81,38.83,801200.0,28.0031,28.0247,27.9815,27.9959,801200.0
2010-01-27 15:05:00,38.83,38.84,38.71,38.76,694800.0,27.9959,28.0031,27.9094,27.9454,694800.0
2010-01-27 15:10:00,38.76,38.76,38.65,38.72,656100.0,27.9454,27.9454,27.8661,27.9166,656100.0
2010-01-27 15:15:00,38.73,38.76,38.67,38.73,600500.0,27.9238,27.9454,27.8805,27.9238,600500.0
2010-01-27 15:20:00,38.73,38.85,38.73,38.81,569500.0,27.9238,28.0103,27.9238,27.9815,569500.0
2010-01-27 15:25:00,38.81,38.91,38.81,38.9,813000.0,27.9815,28.0536,27.9815,28.0463,813000.0
2010-01-27 15:30:00,38.9,39.04,38.89,38.99,1748900.0,28.0463,28.1473,28.0391,28.1112,1748900.0
2010-01-27 15:35:00,38.99,39.07,38.93,39.05,1932500.0,28.1112,28.1689,28.068,28.1545,1932500.0
2010-01-27 15:40:00,39.04,39.06,39.0,39.0,1464100.0,28.1473,28.1617,28.1184,28.1184,1464100.0
2010-01-27 15:45:00,39.0,39.01,38.91,38.92,2067800.0,28.1184,28.1257,28.0536,28.0608,2067800.0
2010-01-27 15:50:00,38.92,39.12,38.92,38.95,2304000.0,28.0608,28.205,28.0608,28.0824,2304000.0
2010-01-27 15:55:00,38.95,39.01,38.91,38.98,5508600.0,28.0824,28.1257,28.0536,28.104,5508600.0
2010-01-28 09:30:00,39.33,39.48,39.32,39.35,1844600.0,28.3564,28.4645,28.3492,28.3708,1844600.0
2010-01-28 09:35:00,39.35,39.35,39.1,39.12,3464200.0,28.3708,28.3708,28.1905,28.205,3464200.0
2010-01-28 09:40:00,39.12,39.17,39.05,39.12,3662700.0,28.205,28.241,28.1545,28.205,3662700.0
2010-01-28 09:45:00,39.12,39.23,39.1,39.15,3001200.0,28.205,28.2843,28.1905,28.2266,3001200.0
2010-01-28 09:50:00,39.15,39.2,39.04,39.1,2741700.0,28.2266,28.2626,28.1473,28.1905,2741700.0
2010-01-28 09:55:00,39.11,39.14,39.03,39.13,1748900.0,28.1978,28.2194,28.1401,28.2122,1748900.0
2010-01-28 10:00:00,39.13,39.14,38.98,39.01,1552300.0,28.2122,28.2194,28.104,28.1257,1552300.0
2010-01-28 10:05:00,39.01,39.11,38.89,38.89,1732900.0,28.1257,28.1978,28.0391,28.0391,1732900.0
2010-01-28 10:10:00,38.88,38.9,38.82,38.9,1702400.0,28.0319,28.0463,27.9887,28.0463,1702400.0
2010-01-28 10:15:00,38.89,38.9,38.83,38.86,1178400.0,28.0391,28.0463,27.9959,28.0175,1178400.0
2010-01-28 10:20:00,38.86,38.91,38.82,38.83,881800.0,28.0175,28.0536,27.9887,27.9959,881800.0
2010-01-28 10:25:00,38.85,38.87,38.8,38.85,1173300.0,28.0103,28.0247,27.9742,28.0103,1173300.0
2010-01-28 10:30:00,38.85,38.89,38.8,38.88,950700.0,28.0103,28.0391,27.9742,28.0319,950700.0
2010-01-28 10:35:00,38.89,38.96,38.87,38.95,811600.0,28.0391,28.0896,28.0247,28.0824,811600.0
2010-01-28 10:40:00,38.94,38.97,38.91,38.92,705000.0,28.0752,28.0968,28.0536,28.0608,705000.0
2010-01-28 10:45:00,38.92,38.92,38.79,38.79,1457400.0,28.0608,28.0608,27.967,27.967,1457400.0
2010-01-28 10:50:00,38.8,38.85,38.79,38.81,1341600.0,27.9742,28.0103,27.967,27.9815,1341600.0
2010-01-28 10:55:00,38.8,38.81,38.75,38.79,2171400.0,27.9742,27.9815,27.9382,27.967,2171400.0
2010-01-28 11:00:00,38.79,38.8,38.64,38.65,907200.0,27.967,27.9742,27.8589,27.8661,907200.0
2010-01-28 11:05:00,38.64,38.69,38.62,38.63,1549300.0,27.8589,27.8949,27.8445,27.8517,1549300.0
2010-01-28 11:10:00,38.63,38.75,38.62,38.74,908600.0,27.8517,27.9382,27.8445,27.931,908600.0
2010-01-28 11:15:00,38.74,38.74,38.63,38.64,728700.0,27.931,27.931,27.8517,27.8589,728700.0
2010-01-28 11:20:00,38.65,38.69,38.59,38.67,1221900.0,27.8661,27.8949,27.8228,27.8805,1221900.0
2010-01-28 11:25:00,38.67,38.69,38.62,38.62,553400.0,27.8805,27.8949,27.8445,27.8445,553400.0
2010-01-28 11:30:00,38.62,38.65,38.42,38.42,2451700.0,27.8445,27.8661,27.7003,27.7003,2451700.0
2010-01-28 11:35:00,38.41,38.47,38.36,38.47,2090200.0,27.6931,27.7363,27.657,27.7363,2090200.0
2010-01-28 11:40:00,38.47,38.51,38.43,38.47,1303700.0,27.7363,27.7652,27.7075,27.7363,1303700.0
2010-01-28 11:45:00,38.48,38.58,38.45,38.54,961900.0,27.7435,27.8156,27.7219,27.7868,961900.0
2010-01-28 11:50:00,38.54,38.57,38.52,38.57,1050600.0,27.7868,27.8084,27.7724,27.8084,1050600.0
2010-01-28 11:55:00,38.56,38.61,38.56,38.58,564400.0,27.8012,27.8373,27.8012,27.8156,564400.0
2010-01-28 12:00:00,38.58,38.59,38.51,38.52,397000.0,27.8156,27.8228,27.7652,27.7724,397000.0
2010-01-28 12:05:00,38.53,38.56,38.52,38.53,803000.0,27.7796,27.8012,27.7724,27.7796,803000.0
2010-01-28 12:10:00,38.55,38.57,38.52,38.54,247500.0,27.794,27.8084,27.7724,27.7868,247500.0
2010-01-28 12:15:00,38.55,38.55,38.51,38.51,370700.0,27.794,27.794,27.7652,27.7652,370700.0
2010-01-28 12:20:00,38.51,38.51,38.42,38.43,1092100.0,27.7652,27.7652,27.7003,27.7075,1092100.0
2010-01-28 12:25:00,38.43,38.44,38.41,38.42,547100.0,27.7075,27.7147,27.6931,27.7003,547100.0
2010-01-28 12:30:00,38.43,38.58,38.41,38.43,744500.0,27.7075,27.8156,27.6931,27.7075,744500.0
2010-01-28 12:35:00,38.43,38.46,38.39,38.45,2518300.0,27.7075,27.7291,27.6786,27.7219,2518300.0
2010-01-28 12:40:00,38.46,38.47,38.39,38.4,443200.0,27.7291,27.7363,27.6786,27.6859,443200.0
2010-01-28 12:45:00,38.39,38.45,38.38,38.45,732400.0,27.6786,27.7219,27.6714,27.7219,732400.0
2010-01-28 12:50:00,38.44,38.53,38.44,38.52,428800.0,27.7147,27.7796,27.7147,27.7724,428800.0
2010-01-28 12:55:00,38.53,38.58,38.51,38.58,475100.0,27.7796,27.8156,27.7652,27.8156,475100.0
2010-01-28 13:00:00,38.58,38.59,38.53,38.55,474600.0,27.8156,27.8228,27.7796,27.794,474600.0
2010-01-28 13:05:00,38.54,38.61,38.54,38.58,351400.0,27.7868,27.8373,27.7868,27.8156,351400.0
2010-01-28 13:10:00,38.58,38.61,38.57,38.58,477600.0,27.8156,27.8373,27.8084,27.8156,477600.0
2010-01-28 13:15:00,38.57,38.62,38.55,38.6,502900.0,27.8084,27.8445,27.794,27.8301,502900.0
2010-01-28 13:20:00,38.61,38.67,38.6,38.63,303500.0,27.8373,27.8805,27.8301,27.8517,303500.0
2010-01-28 13:25:00,38.64,38.7,38.61,38.69,474200.0,27.8589,27.9021,27.8373,27.8949,474200.0
2010-01-28 13:30:00,38.68,38.73,38.68,38.68,295800.0,27.8877,27.9238,27.8877,27.8877,295800.0
2010-01-28 13:35:00,38.68,38.7,38.65,38.66,256100.0,27.8877,27.9021,27.8661,27.8733,256100.0
2010-01-28 13:40:00,38.67,38.78,38.66,38.77,720800.0,27.8805,27.9598,27.8733,27.9526,720800.0
2010-01-28 13:45:00,38.77,38.78,38.73,38.74,265500.0,27.9526,27.9598,27.9238,27.931,265500.0
2010-01-28 13:50:00,38.74,38.8,38.74,38.76,366500.0,27.931,27.9742,27.931,27.9454,366500.0
2010-01-28 13:55:00,38.75,38.76,38.66,38.67,417200.0,27.9382,27.9454,27.8733,27.8805,417200.0
2010-01-28 14:00:00,38.66,38.69,38.64,38.66,1230000.0,27.8733,27.8949,27.8589,27.8733,1230000.0
2010-01-28 14:05:00,38.66,38.69,38.64,38.67,491900.0,27.8733,27.8949,27.8589,27.8805,491900.0
2010-01-28 14:10:00,38.66,38.66,38.58,38.61,868600.0,27.8733,27.8733,27.8156,27.8373,868600.0
2010-01-28 14:15:00,38.61,38.62,38.53,38.57,361700.0,27.8373,27.8445,27.7796,27.8084,361700.0
2010-01-28 14:20:00,38.58,38.68,38.58,38.66,392900.0,27.8156,27.8877,27.8156,27.8733,392900.0
2010-01-28 14:25:00,38.67,38.7,38.64,38.68,402700.0,27.8805,27.9021,27.8589,27.8877,402700.0
2010-01-28 14:30:00,38.67,38.68,38.63,38.66,571900.0,27.8805,27.8877,27.8517,27.8733,571900.0
2010-01-28 14:35:00,38.66,38.66,38.59,38.61,674400.0,27.8733,27.8733,27.8228,27.8373,674400.0
2010-01-28 14:40:00,38.61,38.69,38.6,38.68,370300.0,27.8373,27.8949,27.8301,27.8877,370300.0
2010-01-28 14:45:00,38.68,38.74,38.64,38.73,359400.0,27.8877,27.931,27.8589,27.9238,359400.0
2010-01-28 14:50:00,38.74,38.78,38.74,38.75,389400.0,27.931,27.9598,27.931,27.9382,389400.0
2010-01-28 14:55:00,38.75,38.81,38.74,38.74,409700.0,27.9382,27.9815,27.931,27.931,409700.0
2010-01-28 15:00:00,38.74,38.85,38.73,38.84,1270900.0,27.931,28.0103,27.9238,28.0031,1270900.0
2010-01-28 15:05:00,38.85,38.94,38.84,38.9,1268900.0,28.0103,28.0752,28.0031,28.0463,1268900.0
2010-01-28 15:10:00,38.89,38.94,38.83,38.84,841100.0,28.0391,28.0752,27.9959,28.0031,841100.0
2010-01-28 15:15:00,38.84,38.89,38.83,38.86,304000.0,28.0031,28.0391,27.9959,28.0175,304000.0
2010-01-28 15:20:00,38.87,38.96,38.87,38.96,931200.0,28.0247,28.0896,28.0247,28.0896,931200.0
2010-01-28 15:25:00,38.96,38.97,38.9,38.91,1077600.0,28.0896,28.0968,28.0463,28.0536,1077600.0
2010-01-28 15:30:00,38.91,38.94,38.9,38.93,963400.0,28.0536,28.0752,28.0463,28.068,963400.0
2010-01-28 15:35:00,38.93,38.96,38.87,38.96,735600.0,28.068,28.0896,28.0247,28.0896,735600.0
2010-01-28 15:40:00,38.96,38.99,38.87,38.9,1683000.0,28.0896,28.1112,28.0247,28.0463,1683000.0
2010-01-28 15:45:00,38.9,38.91,38.76,38.77,1672800.0,28.0463,28.0536,27.9454,27.9526,1672800.0
2010-01-28 15:50:00,38.77,38.82,38.74,38.75,2977900.0,27.9526,27.9887,27.931,27.9382,2977900.0
2010-01-28 15:55:00,38.75,38.75,38.69,38.72,5505300.0,27.9382,27.9382,27.8949,27.9166,5505300.0
2010-01-29 09:30:00,39.15,39.26,39.11,39.12,3956100.0,28.2266,28.3059,28.1978,28.205,3956100.0
2010-01-29 09:35:00,39.12,39.12,39.01,39.01,3192000.0,28.205,28.205,28.1257,28.1257,3192000.0
2010-01-29 09:40:00,39.01,39.14,38.96,39.11,2656800.0,28.1257,28.2194,28.0896,28.1978,2656800.0
2010-01-29 09:45:00,39.11,39.19,39.03,39.13,2154300.0,28.1978,28.2554,28.1401,28.2122,2154300.0
2010-01-29 09:50:00,39.12,39.21,39.09,39.16,3166800.0,28.205,28.2699,28.1833,28.2338,3166800.0
2010-01-29 09:55:00,39.16,39.19,39.05,39.14,2977300.0,28.2338,28.2554,28.1545,28.2194,2977300.0
2010-01-29 10:00:00,39.14,39.17,39.07,39.09,2691700.0,28.2194,28.241,28.1689,28.1833,2691700.0
2010-01-29 10:05:00,39.09,39.1,38.96,38.96,1387800.0,28.1833,28.1905,28.0896,28.0896,1387800.0
2010-01-29 10:10:00,38.97,39.03,38.94,38.98,2378800.0,28.0968,28.1401,28.0752,28.104,2378800.0
2010-01-29 10:15:00,38.97,39.1,38.95,39.03,1618100.0,28.0968,28.1905,28.0824,28.1401,1618100.0
2010-01-29 10:20:00,39.03,39.12,38.98,39.1,2086700.0,28.1401,28.205,28.104,28.1905,2086700.0
2010-01-29 10:25:00,39.09,39.24,39.09,39.18,2896900.0,28.1833,28.2915,28.1833,28.2482,2896900.0
2010-01-29 10:30:00,39.19,39.22,39.15,39.21,3065300.0,28.2554,28.2771,28.2266,28.2699,3065300.0
2010-01-29 10:35:00,39.2,39.21,39.13,39.15,782500.0,28.2626,28.2699,28.2122,28.2266,782500.0
2010-01-29 10:40:00,39.14,39.16,39.06,39.06,704000.0,28.2194,28.2338,28.1617,28.1617,704000.0
2010-01-29 10:45:00,39.06,39.11,39.05,39.1,848500.0,28.1617,28.1978,28.1545,28.1905,848500.0
2010-01-29 10:50:00,39.11,39.11,39.04,39.05,825200.0,28.1978,28.1978,28.1473,28.1545,825200.0
2010-01-29 10:55:00,39.04,39.06,38.93,39.01,1593400.0,28.1473,28.1617,28.068,28.1257,1593400.0
2010-01-29 11:00:00,39.01,39.06,38.95,39.04,1026500.0,28.1257,28.1617,28.0824,28.1473,1026500.0
2010-01-29 11:05:00,39.06,39.06,38.97,38.99,1200500.0,28.1617,28.1617,28.0968,28.1112,1200500.0
2010-01-29 11:10:00,38.99,39.02,38.95,38.97,1890600.0,28.1112,28.1329,28.0824,28.0968,1890600.0
2010-01-29 11:15:00,38.97,38.99,38.89,38.9,955400.0,28.0968,28.1112,28.0391,28.0463,955400.0
2010-01-29 11:20:00,38.91,38.91,38.81,38.86,1268000.0,28.0536,28.0536,27.9815,28.0175,1268000.0
2010-01-29 11:25:00,38.86,38.88,38.74,38.81,2036500.0,28.0175,28.0319,27.931,27.9815,2036500.0
2010-01-29 11:30:00,38.8,38.81,38.68,38.68,2334700.0,27.9742,27.9815,27.8877,27.8877,2334700.0
2010-01-29 11:35:00,38.68,38.82,38.67,38.78,1362400.0,27.8877,27.9887,27.8805,27.9598,1362400.0
2010-01-29 11:40:00,38.78,38.82,38.75,38.78,807400.0,27.9598,27.9887,27.9382,27.9598,807400.0
2010-01-29 11:45:00,38.78,38.82,38.75,38.78,1136100.0,27.9598,27.9887,27.9382,27.9598,1136100.0
2010-01-29 11:50:00,38.78,38.85,38.77,38.85,501300.0,27.9598,28.0103,27.9526,28.0103,501300.0
2010-01-29 11:55:00,38.85,38.85,38.66,38.66,1497600.0,28.0103,28.0103,27.8733,27.8733,1497600.0
2010-01-29 12:00:00,38.66,38.73,38.64,38.65,1262400.0,27.8733,27.9238,27.8589,27.8661,1262400.0
2010-01-29 12:05:00,38.65,38.65,38.58,38.6,968800.0,27.8661,27.8661,27.8156,27.8301,968800.0
2010-01-29 12:10:00,38.59,38.65,38.58,38.63,1235500.0,27.8228,27.8661,27.8156,27.8517,1235500.0
2010-01-29 12:15:00,38.63,38.69,38.62,38.68,654400.0,27.8517,27.8949,27.8445,27.8877,654400.0
2010-01-29 12:20:00,38.67,38.69,38.65,38.69,896500.0,27.8805,27.8949,27.8661,27.8949,896500.0
2010-01-29 12:25:00,38.69,38.71,38.68,38.7,706100.0,27.8949,27.9094,27.8877,27.9021,706100.0
2010-01-29 12:30:00,38.69,38.7,38.61,38.67,814100.0,27.8949,27.9021,27.8373,27.8805,814100.0
2010-01-29 12:35:00,38.67,38.72,38.65,38.68,386300.0,27.8805,27.9166,27.8661,27.8877,386300.0
2010-01-29 12:40:00,38.69,38.69,38.62,38.66,422700.0,27.8949,27.8949,27.8445,27.8733,422700.0
2010-01-29 12:45:00,38.66,38.67,38.61,38.66,593600.0,27.8733,27.8805,27.8373,27.8733,593600.0
2010-01-29 12:50:00,38.66,38.78,38.65,38.76,961000.0,27.8733,27.9598,27.8661,27.9454,961000.0
2010-01-29 12:55:00,38.76,38.78,38.73,38.76,318200.0,27.9454,27.9598,27.9238,27.9454,318200.0
2010-01-29 13:00:00,38.76,38.76,38.69,38.71,520900.0,27.9454,27.9454,27.8949,27.9094,520900.0
2010-01-29 13:05:00,38.71,38.79,38.71,38.77,989300.0,27.9094,27.967,27.9094,27.9526,989300.0
2010-01-29 13:10:00,38.77,38.79,38.75,38.76,907800.0,27.9526,27.967,27.9382,27.9454,907800.0
2010-01-29 13:15:00,38.75,38.78,38.74,38.75,826700.0,27.9382,27.9598,27.931,27.9382,826700.0
2010-01-29 13:20:00,38.75,38.78,38.74,38.78,572400.0,27.9382,27.9598,27.931,27.9598,572400.0
2010-01-29 13:25:00,38.78,38.79,38.74,38.74,310700.0,27.9598,27.967,27.931,27.931,310700.0
2010-01-29 13:30:00,38.74,38.75,38.68,38.69,420700.0,27.931,27.9382,27.8877,27.8949,420700.0
2010-01-29 13:35:00,38.69,38.74,38.67,38.69,486300.0,27.8949,27.931,27.8805,27.8949,486300.0
2010-01-29 13:40:00,38.68,38.69,38.59,38.62,874500.0,27.8877,27.8949,27.8228,27.8445,874500.0
2010-01-29 13:45:00,38.62,38.64,38.54,38.54,694400.0,27.8445,27.8589,27.7868,27.7868,694400.0
2010-01-29 13:50:00,38.55,38.59,38.54,38.54,860100.0,27.794,27.8228,27.7868,27.7868,860100.0
2010-01-29 13:55:00,38.54,38.57,38.5,38.57,953600.0,27.7868,27.8084,27.758,27.8084,953600.0
2010-01-29 14:00:00,38.56,38.6,38.53,38.6,765200.0,27.8012,27.8301,27.7796,27.8301,765200.0
2010-01-29 14:05:00,38.6,38.6,38.51,38.53,1696200.0,27.8301,27.8301,27.7652,27.7796,1696200.0
2010-01-29 14:10:00,38.54,38.63,38.53,38.61,1120000.0,27.7868,27.8517,27.7796,27.8373,1120000.0
2010-01-29 14:15:00,38.61,38.63,38.54,38.57,684800.0,27.8373,27.8517,27.7868,27.8084,684800.0
2010-01-29 14:20:00,38.57,38.58,38.5,38.52,804000.0,27.8084,27.8156,27.758,27.7724,804000.0
2010-01-29 14:25:00,38.51,38.56,38.51,38.54,556400.0,27.7652,27.8012,27.7652,27.7868,556400.0
2010-01-29 14:30:00,38.54,38.55,38.41,38.43,871200.0,27.7868,27.794,27.6931,27.7075,871200.0
2010-01-29 14:35:00,38.43,38.47,38.4,38.45,1143800.0,27.7075,27.7363,27.6859,27.7219,1143800.0
2010-01-29 14:40:00,38.45,38.47,38.41,38.44,628200.0,27.7219,27.7363,27.6931,27.7147,628200.0
2010-01-29 14:45:00,38.45,38.45,38.31,38.32,1428600.0,27.7219,27.7219,27.621,27.6282,1428600.0
2010-01-29 14:50:00,38.33,38.34,38.29,38.29,1512400.0,27.6354,27.6426,27.6065,27.6065,1512400.0
2010-01-29 14:55:00,38.29,38.32,38.2,38.31,2926900.0,27.6065,27.6282,27.5417,27.621,2926900.0
2010-01-29 15:00:00,38.32,38.32,38.25,38.32,2156200.0,27.6282,27.6282,27.5777,27.6282,2156200.0
2010-01-29 15:05:00,38.31,38.34,38.28,38.29,761300.0,27.621,27.6426,27.5993,27.6065,761300.0
2010-01-29 15:10:00,38.28,38.3,38.13,38.14,2046500.0,27.5993,27.6138,27.4912,27.4984,2046500.0
2010-01-29 15:15:00,38.14,38.22,38.1,38.21,3510100.0,27.4984,27.5561,27.4696,27.5489,3510100.0
2010-01-29 15:20:00,38.21,38.23,38.17,38.18,1535900.0,27.5489,27.5633,27.52,27.5272,1535900.0
2010-01-29 15:25:00,38.17,38.21,38.15,38.2,833600.0,27.52,27.5489,27.5056,27.5417,833600.0
2010-01-29 15:30:00,38.19,38.2,38.08,38.16,1537200.0,27.5344,27.5417,27.4551,27.5128,1537200.0
2010-01-29 15:35:00,38.15,38.35,38.15,38.34,2250700.0,27.5056,27.6498,27.5056,27.6426,2250700.0
2010-01-29 15:40:00,38.34,38.39,38.29,38.37,1940700.0,27.6426,27.6786,27.6065,27.6642,1940700.0
2010-01-29 15:45:00,38.37,38.38,38.28,38.3,1793000.0,27.6642,27.6714,27.5993,27.6138,1793000.0
2010-01-29 15:50:00,38.31,38.46,38.28,38.43,4036900.0,27.621,27.7291,27.5993,27.7075,4036900.0
2010-01-29 15:55:00,38.43,38.44,38.26,38.27,7876700.0,27.7075,27.7147,27.5849,27.5921,7876700.0
2010-02-01 09:30:00,38.64,38.8,38.61,38.73,2811200.0,27.8589,27.9742,27.8373,27.9238,2811200.0
2010-02-01 09:35:00,38.74,38.79,38.7,38.73,2734900.0,27.931,27.967,27.9021,27.9238,2734900.0
2010-02-01 09:40:00,38.74,38.79,38.7,38.77,2923900.0,27.931,27.967,27.9021,27.9526,2923900.0
2010-02-01 09:45:00,38.77,38.85,38.76,38.85,2026300.0,27.9526,28.0103,27.9454,28.0103,2026300.0
2010-02-01 09:50:00,38.84,38.87,38.79,38.81,1676900.0,28.0031,28.0247,27.967,27.9815,1676900.0
2010-02-01 09:55:00,38.81,38.84,38.79,38.83,739100.0,27.9815,28.0031,27.967,27.9959,739100.0
2010-02-01 10:00:00,38.83,38.93,38.76,38.79,2667700.0,27.9959,28.068,27.9454,27.967,2667700.0
2010-02-01 10:05:00,38.79,38.81,38.73,38.79,1307100.0,27.967,27.9815,27.9238,27.967,1307100.0
2010-02-01 10:10:00,38.8,38.89,38.76,38.89,1490600.0,27.9742,28.0391,27.9454,28.0391,1490600.0
2010-02-01 10:15:00,38.89,38.97,38.88,38.96,1839600.0,28.0391,28.0968,28.0319,28.0896,1839600.0
2010-02-01 10:20:00,38.96,39.03,38.95,39.03,1417700.0,28.0896,28.1401,28.0824,28.1401,1417700.0
2010-02-01 10:25:00,39.03,39.08,39.0,39.03,2513200.0,28.1401,28.1761,28.1184,28.1401,2513200.0
2010-02-01 10:30:00,39.02,39.07,39.01,39.02,1610400.0,28.1329,28.1689,28.1257,28.1329,1610400.0
2010-02-01 10:35:00,39.02,39.07,38.98,38.99,1368700.0,28.1329,28.1689,28.104,28.1112,1368700.0
2010-02-01 10:40:00,39.0,39.03,38.93,38.98,1419500.0,28.1184,28.1401,28.068,28.104,1419500.0
2010-02-01 10:45:00,38.97,39.0,38.94,38.98,1293400.0,28.0968,28.1184,28.0752,28.104,1293400.0
2010-02-01 10:50:00,38.98,39.03,38.95,38.96,930800.0,28.104,28.1401,28.0824,28.0896,930800.0
2010-02-01 10:55:00,38.96,38.96,38.84,38.84,1483300.0,28.0896,28.0896,28.0031,28.0031,1483300.0
2010-02-01 11:00:00,38.83,38.88,38.8,38.86,1044200.0,27.9959,28.0319,27.9742,28.0175,1044200.0
2010-02-01 11:05:00,38.85,38.94,38.83,38.93,657300.0,28.0103,28.0752,27.9959,28.068,657300.0
2010-02-01 11:10:00,38.93,38.94,38.88,38.9,409800.0,28.068,28.0752,28.0319,28.0463,409800.0
2010-02-01 11:15:00,38.89,38.97,38.89,38.97,973600.0,28.0391,28.0968,28.0391,28.0968,973600.0
2010-02-01 11:20:00,38.97,39.01,38.97,38.99,1348300.0,28.0968,28.1257,28.0968,28.1112,1348300.0
2010-02-01 11:25:00,38.99,39.04,38.98,39.02,525300.0,28.1112,28.1473,28.104,28.1329,525300.0
2010-02-01 11:30:00,39.01,39.02,38.98,39.01,296400.0,28.1257,28.1329,28.104,28.1257,296400.0
2010-02-01 11:35:00,39.01,39.01,38.97,39.0,306000.0,28.1257,28.1257,28.0968,28.1184,306000.0
2010-02-01 11:40:00,39.0,39.02,38.99,39.0,369500.0,28.1184,28.1329,28.1112,28.1184,369500.0
2010-02-01 11:45:00,39.0,39.0,38.95,38.96,165400.0,28.1184,28.1184,28.0824,28.0896,165400.0
2010-02-01 11:50:00,38.96,38.97,38.93,38.94,377100.0,28.0896,28.0968,28.068,28.0752,377100.0
2010-02-01 11:55:00,38.94,38.94,38.9,38.91,620400.0,28.0752,28.0752,28.0463,28.0536,620400.0
2010-02-01 12:00:00,38.91,38.97,38.91,38.94,177800.0,28.0536,28.0968,28.0536,28.0752,177800.0
2010-02-01 12:05:00,38.94,38.97,38.93,38.94,427900.0,28.0752,28.0968,28.068,28.0752,427900.0
2010-02-01 12:10:00,38.95,38.95,38.9,38.94,311400.0,28.0824,28.0824,28.0463,28.0752,311400.0
2010-02-01 12:15:00,38.95,38.96,38.9,38.96,346200.0,28.0824,28.0896,28.0463,28.0896,346200.0
2010-02-01 12:20:00,38.95,38.95,38.91,38.94,339900.0,28.0824,28.0824,28.0536,28.0752,339900.0
2010-02-01 12:25:00,38.94,38.96,38.9,38.92,560300.0,28.0752,28.0896,28.0463,28.0608,560300.0
2010-02-01 12:30:00,38.92,38.93,38.9,38.92,469400.0,28.0608,28.068,28.0463,28.0608,469400.0
2010-02-01 12:35:00,38.91,38.96,38.91,38.92,325000.0,28.0536,28.0896,28.0536,28.0608,325000.0
2010-02-01 12:40:00,38.92,39.0,38.9,39.0,434100.0,28.0608,28.1184,28.0463,28.1184,434100.0
2010-02-01 12:45:00,39.01,39.02,38.97,39.02,426800.0,28.1257,28.1329,28.0968,28.1329,426800.0
2010-02-01 12:50:00,39.02,39.05,39.01,39.02,554600.0,28.1329,28.1545,28.1257,28.1329,554600.0
2010-02-01 12:55:00,39.03,39.06,39.01,39.04,436200.0,28.1401,28.1617,28.1257,28.1473,436200.0
2010-02-01 13:00:00,39.05,39.05,39.0,39.03,132800.0,28.1545,28.1545,28.1184,28.1401,132800.0
2010-02-01 13:05:00,39.02,39.06,39.01,39.05,277700.0,28.1329,28.1617,28.1257,28.1545,277700.0
2010-02-01 13:10:00,39.05,39.07,39.04,39.06,159800.0,28.1545,28.1689,28.1473,28.1617,159800.0
2010-02-01 13:15:00,39.06,39.1,39.04,39.08,306900.0,28.1617,28.1905,28.1473,28.1761,306900.0
2010-02-01 13:20:00,39.08,39.11,39.08,39.11,564000.0,28.1761,28.1978,28.1761,28.1978,564000.0
2010-02-01 13:25:00,39.11,39.11,39.09,39.1,266700.0,28.1978,28.1978,28.1833,28.1905,266700.0
2010-02-01 13:30:00,39.1,39.13,39.09,39.12,304000.0,28.1905,28.2122,28.1833,28.205,304000.0
2010-02-01 13:35:00,39.12,39.13,39.06,39.07,967100.0,28.205,28.2122,28.1617,28.1689,967100.0
2010-02-01 13:40:00,39.06,39.09,39.05,39.06,496900.0,28.1617,28.1833,28.1545,28.1617,496900.0
2010-02-01 13:45:00,39.06,39.11,39.03,39.09,392500.0,28.1617,28.1978,28.1401,28.1833,392500.0
2010-02-01 13:50:00,39.09,39.12,39.08,39.12,284700.0,28.1833,28.205,28.1761,28.205,284700.0
2010-02-01 13:55:00,39.12,39.15,39.1,39.12,431200.0,28.205,28.2266,28.1905,28.205,431200.0
2010-02-01 14:00:00,39.11,39.14,39.04,39.04,480100.0,28.1978,28.2194,28.1473,28.1473,480100.0
2010-02-01 14:05:00,39.05,39.09,39.04,39.05,241400.0,28.1545,28.1833,28.1473,28.1545,241400.0
2010-02-01 14:10:00,39.05,39.06,39.0,39.02,248700.0,28.1545,28.1617,28.1184,28.1329,248700.0
2010-02-01 14:15:00,39.01,39.07,38.99,39.06,411300.0,28.1257,28.1689,28.1112,28.1617,411300.0
2010-02-01 14:20:00,39.07,39.08,39.03,39.06,532900.0,28.1689,28.1761,28.1401,28.1617,532900.0
2010-02-01 14:25:00,39.05,39.1,39.04,39.09,153000.0,28.1545,28.1905,28.1473,28.1833,153000.0
2010-02-01 14:30:00,39.1,39.12,39.07,39.08,574700.0,28.1905,28.205,28.1689,28.1761,574700.0
2010-02-01 14:35:00,39.08,39.13,39.08,39.13,545900.0,28.1761,28.2122,28.1761,28.2122,545900.0
2010-02-01 14:40:00,39.13,39.17,39.13,39.16,338700.0,28.2122,28.241,28.2122,28.2338,338700.0
2010-02-01 14:45:00,39.15,39.18,39.11,39.11,417900.0,28.2266,28.2482,28.1978,28.1978,417900.0
2010-02-01 14:50:00,39.12,39.16,39.1,39.15,634900.0,28.205,28.2338,28.1905,28.2266,634900.0
2010-02-01 14:55:00,39.15,39.15,39.1,39.1,373900.0,28.2266,28.2266,28.1905,28.1905,373900.0
2010-02-01 15:00:00,39.1,39.13,39.03,39.05,802300.0,28.1905,28.2122,28.1401,28.1545,802300.0
2010-02-01 15:05:00,39.05,39.09,39.03,39.04,796700.0,28.1545,28.1833,28.1401,28.1473,796700.0
2010-02-01 15:10:00,39.05,39.09,39.03,39.06,495000.0,28.1545,28.1833,28.1401,28.1617,495000.0
2010-02-01 15:15:00,39.06,39.11,39.04,39.08,336900.0,28.1617,28.1978,28.1473,28.1761,336900.0
2010-02-01 15:20:00,39.08,39.15,39.08,39.13,389600.0,28.1761,28.2266,28.1761,28.2122,389600.0
2010-02-01 15:25:00,39.13,39.19,39.12,39.16,381400.0,28.2122,28.2554,28.205,28.2338,381400.0
2010-02-01 15:30:00,39.16,39.18,39.13,39.16,438100.0,28.2338,28.2482,28.2122,28.2338,438100.0
2010-02-01 15:35:00,39.15,39.17,39.11,39.14,684200.0,28.2266,28.241,28.1978,28.2194,684200.0
2010-02-01 15:40:00,39.14,39.18,39.14,39.17,665800.0,28.2194,28.2482,28.2194,28.241,665800.0
2010-02-01 15:45:00,39.17,39.2,39.16,39.17,753100.0,28.241,28.2626,28.2338,28.241,753100.0
2010-02-01 15:50:00,39.18,39.21,39.17,39.21,2215300.0,28.2482,28.2699,28.241,28.2699,2215300.0
2010-02-01 15:55:00,39.2,39.35,39.2,39.33,7957400.0,28.2626,28.3708,28.2626,28.3564,7957400.0
2010-02-02 09:30:00,39.38,39.42,39.19,39.19,2231700.0,28.3924,28.4213,28.2554,28.2554,2231700.0
2010-02-02 09:35:00,39.2,39.32,39.19,39.24,1459600.0,28.2626,28.3492,28.2554,28.2915,1459600.0
2010-02-02 09:40:00,39.24,39.27,39.1,39.17,1612900.0,28.2915,28.3131,28.1905,28.241,1612900.0
2010-02-02 09:45:00,39.17,39.25,39.14,39.21,995100.0,28.241,28.2987,28.2194,28.2699,995100.0
2010-02-02 09:50:00,39.21,39.27,39.2,39.21,974900.0,28.2699,28.3131,28.2626,28.2699,974900.0
2010-02-02 09:55:00,39.2,39.23,39.1,39.12,975300.0,28.2626,28.2843,28.1905,28.205,975300.0
2010-02-02 10:00:00,39.12,39.19,39.03,39.06,1556400.0,28.205,28.2554,28.1401,28.1617,1556400.0
2010-02-02 10:05:00,39.06,39.13,39.02,39.12,992000.0,28.1617,28.2122,28.1329,28.205,992000.0
2010-02-02 10:10:00,39.12,39.17,39.06,39.16,1225800.0,28.205,28.241,28.1617,28.2338,1225800.0
2010-02-02 10:15:00,39.17,39.3,39.16,39.26,1939100.0,28.241,28.3347,28.2338,28.3059,1939100.0
2010-02-02 10:20:00,39.27,39.32,39.26,39.29,1403300.0,28.3131,28.3492,28.3059,28.3275,1403300.0
2010-02-02 10:25:00,39.3,39.41,39.29,39.4,3223800.0,28.3347,28.414,28.3275,28.4068,3223800.0
2010-02-02 10:30:00,39.4,39.52,39.4,39.45,3512200.0,28.4068,28.4934,28.4068,28.4429,3512200.0
2010-02-02 10:35:00,39.45,39.54,39.43,39.44,2539700.0,28.4429,28.5078,28.4285,28.4357,2539700.0
2010-02-02 10:40:00,39.45,39.47,39.43,39.46,1907200.0,28.4429,28.4573,28.4285,28.4501,1907200.0
2010-02-02 10:45:00,39.46,39.48,39.42,39.48,3254100.0,28.4501,28.4645,28.4213,28.4645,3254100.0
2010-02-02 10:50:00,39.48,39.5,39.43,39.43,2862600.0,28.4645,28.4789,28.4285,28.4285,2862600.0
2010-02-02 10:55:00,39.44,39.48,39.43,39.46,1685000.0,28.4357,28.4645,28.4285,28.4501,1685000.0
2010-02-02 11:00:00,39.46,39.47,39.4,39.41,1060400.0,28.4501,28.4573,28.4068,28.414,1060400.0
2010-02-02 11:05:00,39.4,39.42,39.37,39.39,938900.0,28.4068,28.4213,28.3852,28.3996,938900.0
2010-02-02 11:10:00,39.4,39.41,39.35,39.41,582900.0,28.4068,28.414,28.3708,28.414,582900.0
2010-02-02 11:15:00,39.41,39.42,39.38,39.39,761300.0,28.414,28.4213,28.3924,28.3996,761300.0
2010-02-02 11:20:00,39.4,39.46,39.37,39.44,792000.0,28.4068,28.4501,28.3852,28.4357,792000.0
2010-02-02 11:25:00,39.46,39.47,39.43,39.45,1002000.0,28.4501,28.4573,28.4285,28.4429,1002000.0
2010-02-02 11:30:00,39.45,39.47,39.43,39.44,939600.0,28.4429,28.4573,28.4285,28.4357,939600.0
2010-02-02 11:35:00,39.44,39.49,39.43,39.47,256700.0,28.4357,28.4717,28.4285,28.4573,256700.0
2010-02-02 11:40:00,39.48,39.52,39.47,39.5,439400.0,28.4645,28.4934,28.4573,28.4789,439400.0
2010-02-02 11:45:00,39.49,39.5,39.47,39.5,171300.0,28.4717,28.4789,28.4573,28.4789,171300.0
2010-02-02 11:50:00,39.5,39.51,39.48,39.49,251200.0,28.4789,28.4861,28.4645,28.4717,251200.0
2010-02-02 11:55:00,39.49,39.55,39.42,39.45,809600.0,28.4717,28.515,28.4213,28.4429,809600.0
2010-02-02 12:00:00,39.45,39.45,39.41,39.44,200400.0,28.4429,28.4429,28.414,28.4357,200400.0
2010-02-02 12:05:00,39.45,39.49,39.44,39.44,381000.0,28.4429,28.4717,28.4357,28.4357,381000.0
2010-02-02 12:10:00,39.45,39.47,39.44,39.44,345600.0,28.4429,28.4573,28.4357,28.4357,345600.0
2010-02-02 12:15:00,39.44,39.49,39.44,39.49,327100.0,28.4357,28.4717,28.4357,28.4717,327100.0
2010-02-02 12:20:00,39.49,39.54,39.49,39.52,509700.0,28.4717,28.5078,28.4717,28.4934,509700.0
2010-02-02 12:25:00,39.52,39.57,39.51,39.57,907800.0,28.4934,28.5294,28.4861,28.5294,907800.0
2010-02-02 12:30:00,39.57,39.57,39.54,39.55,450800.0,28.5294,28.5294,28.5078,28.515,450800.0
2010-02-02 12:35:00,39.56,39.56,39.45,39.53,293400.0,28.5222,28.5222,28.4429,28.5006,293400.0
2010-02-02 12:40:00,39.52,39.54,39.51,39.52,277500.0,28.4934,28.5078,28.4861,28.4934,277500.0
2010-02-02 12:45:00,39.52,39.52,39.49,39.51,307100.0,28.4934,28.4934,28.4717,28.4861,307100.0
2010-02-02 12:50:00,39.51,39.53,39.5,39.53,127400.0,28.4861,28.5006,28.4789,28.5006,127400.0
2010-02-02 12:55:00,39.52,39.57,39.52,39.56,221400.0,28.4934,28.5294,28.4934,28.5222,221400.0
2010-02-02 13:00:00,39.55,39.58,39.51,39.51,327600.0,28.515,28.5366,28.4861,28.4861,327600.0
2010-02-02 13:05:00,39.51,39.52,39.47,39.47,546900.0,28.4861,28.4934,28.4573,28.4573,546900.0
2010-02-02 13:10:00,39.47,39.5,39.47,39.5,198600.0,28.4573,28.4789,28.4573,28.4789,198600.0
2010-02-02 13:15:00,39.49,39.51,39.48,39.48,370500.0,28.4717,28.4861,28.4645,28.4645,370500.0
2010-02-02 13:20:00,39.49,39.53,39.48,39.49,664900.0,28.4717,28.5006,28.4645,28.4717,664900.0
2010-02-02 13:25:00,39.49,39.53,39.48,39.53,363300.0,28.4717,28.5006,28.4645,28.5006,363300.0
2010-02-02 13:30:00,39.53,39.56,39.52,39.55,336300.0,28.5006,28.5222,28.4934,28.515,336300.0
2010-02-02 13:35:00,39.54,39.59,39.53,39.59,283600.0,28.5078,28.5438,28.5006,28.5438,283600.0
2010-02-02 13:40:00,39.59,39.62,39.58,39.59,215300.0,28.5438,28.5655,28.5366,28.5438,215300.0
2010-02-02 13:45:00,39.6,39.63,39.59,39.61,377100.0,28.551,28.5727,28.5438,28.5582,377100.0
2010-02-02 13:50:00,39.61,39.63,39.58,39.61,495300.0,28.5582,28.5727,28.5366,28.5582,495300.0
2010-02-02 13:55:00,39.61,39.62,39.6,39.6,196600.0,28.5582,28.5655,28.551,28.551,196600.0
2010-02-02 14:00:00,39.6,39.61,39.57,39.59,324000.0,28.551,28.5582,28.5294,28.5438,324000.0
2010-02-02 14:05:00,39.59,39.59,39.54,39.55,573600.0,28.5438,28.5438,28.5078,28.515,573600.0
2010-02-02 14:10:00,39.54,39.56,39.51,39.52,795100.0,28.5078,28.5222,28.4861,28.4934,795100.0
2010-02-02 14:15:00,39.53,39.53,39.47,39.49,682400.0,28.5006,28.5006,28.4573,28.4717,682400.0
2010-02-02 14:20:00,39.48,39.54,39.48,39.52,244800.0,28.4645,28.5078,28.4645,28.4934,244800.0
2010-02-02 14:25:00,39.52,39.54,39.52,39.53,252900.0,28.4934,28.5078,28.4934,28.5006,252900.0
2010-02-02 14:30:00,39.52,39.54,39.51,39.51,353500.0,28.4934,28.5078,28.4861,28.4861,353500.0
2010-02-02 14:35:00,39.52,39.52,39.47,39.51,408900.0,28.4934,28.4934,28.4573,28.4861,408900.0
2010-02-02 14:40:00,39.51,39.53,39.47,39.47,889300.0,28.4861,28.5006,28.4573,28.4573,889300.0
2010-02-02 14:45:00,39.47,39.5,39.44,39.49,1063600.0,28.4573,28.4789,28.4357,28.4717,1063600.0
2010-02-02 14:50:00,39.5,39.57,39.48,39.54,1106200.0,28.4789,28.5294,28.4645,28.5078,1106200.0
2010-02-02 14:55:00,39.53,39.55,39.51,39.55,741300.0,28.5006,28.515,28.4861,28.515,741300.0
2010-02-02 15:00:00,39.55,39.58,39.51,39.54,916300.0,28.515,28.5366,28.4861,28.5078,916300.0
2010-02-02 15:05:00,39.55,39.58,39.54,39.57,449400.0,28.515,28.5366,28.5078,28.5294,449400.0
2010-02-02 15:10:00,39.58,39.65,39.57,39.64,1875700.0,28.5366,28.5871,28.5294,28.5799,1875700.0
2010-02-02 15:15:00,39.65,39.71,39.65,39.7,1494500.0,28.5871,28.6303,28.5871,28.6231,1494500.0
2010-02-02 15:20:00,39.7,39.71,39.64,39.64,910900.0,28.6231,28.6303,28.5799,28.5799,910900.0
2010-02-02 15:25:00,39.63,39.64,39.59,39.6,518300.0,28.5727,28.5799,28.5438,28.551,518300.0
2010-02-02 15:30:00,39.6,39.62,39.59,39.6,841700.0,28.551,28.5655,28.5438,28.551,841700.0
2010-02-02 15:35:00,39.6,39.61,39.56,39.59,901400.0,28.551,28.5582,28.5222,28.5438,901400.0
2010-02-02 15:40:00,39.58,39.63,39.56,39.56,1108900.0,28.5366,28.5727,28.5222,28.5222,1108900.0
2010-02-02 15:45:00,39.57,39.58,39.5,39.55,1294600.0,28.5294,28.5366,28.4789,28.515,1294600.0
2010-02-02 15:50:00,39.55,39.6,39.53,39.57,2407800.0,28.515,28.551,28.5006,28.5294,2407800.0
2010-02-02 15:55:00,39.58,39.62,39.54,39.61,3335300.0,28.5366,28.5655,28.5078,28.5582,3335300.0
2010-02-03 09:30:00,39.64,39.65,39.58,39.64,1377100.0,28.5799,28.5871,28.5366,28.5799,1377100.0
2010-02-03 09:35:00,39.64,39.69,39.62,39.64,1129200.0,28.5799,28.6159,28.5655,28.5799,1129200.0
2010-02-03 09:40:00,39.64,39.71,39.63,39.71,1264500.0,28.5799,28.6303,28.5727,28.6303,1264500.0
2010-02-03 09:45:00,39.71,39.76,39.69,39.71,743900.0,28.6303,28.6664,28.6159,28.6303,743900.0
2010-02-03 09:50:00,39.71,39.75,39.7,39.74,507100.0,28.6303,28.6592,28.6231,28.652,507100.0
2010-02-03 09:55:00,39.75,39.77,39.73,39.75,796800.0,28.6592,28.6736,28.6448,28.6592,796800.0
2010-02-03 10:00:00,39.75,39.76,39.67,39.68,1248500.0,28.6592,28.6664,28.6015,28.6087,1248500.0
2010-02-03 10:05:00,39.68,39.82,39.67,39.82,2143400.0,28.6087,28.7097,28.6015,28.7097,2143400.0
2010-02-03 10:10:00,39.82,39.82,39.71,39.77,1587200.0,28.7097,28.7097,28.6303,28.6736,1587200.0
2010-02-03 10:15:00,39.77,39.79,39.65,39.66,882200.0,28.6736,28.688,28.5871,28.5943,882200.0
2010-02-03 10:20:00,39.67,39.68,39.63,39.65,571500.0,28.6015,28.6087,28.5727,28.5871,571500.0
2010-02-03 10:25:00,39.65,39.65,39.54,39.55,1207600.0,28.5871,28.5871,28.5078,28.515,1207600.0
2010-02-03 10:30:00,39.55,39.61,39.49,39.52,966100.0,28.515,28.5582,28.4717,28.4934,966100.0
2010-02-03 10:35:00,39.52,39.52,39.38,39.44,969700.0,28.4934,28.4934,28.3924,28.4357,969700.0
2010-02-03 10:40:00,39.45,39.48,39.43,39.45,1015500.0,28.4429,28.4645,28.4285,28.4429,1015500.0
2010-02-03 10:45:00,39.45,39.54,39.39,39.52,1044100.0,28.4429,28.5078,28.3996,28.4934,1044100.0
2010-02-03 10:50:00,39.52,39.54,39.47,39.51,664000.0,28.4934,28.5078,28.4573,28.4861,664000.0
2010-02-03 10:55:00,39.5,39.56,39.47,39.51,588100.0,28.4789,28.5222,28.4573,28.4861,588100.0
2010-02-03 11:00:00,39.5,39.54,39.47,39.5,752300.0,28.4789,28.5078,28.4573,28.4789,752300.0
2010-02-03 11:05:00,39.49,39.58,39.49,39.55,864800.0,28.4717,28.5366,28.4717,28.515,864800.0
2010-02-03 11:10:00,39.55,39.56,39.5,39.52,773000.0,28.515,28.5222,28.4789,28.4934,773000.0
2010-02-03 11:15:00,39.52,39.55,39.5,39.51,529600.0,28.4934,28.515,28.4789,28.4861,529600.0
2010-02-03 11:20:00,39.51,39.51,39.46,39.46,363300.0,28.4861,28.4861,28.4501,28.4501,363300.0
2010-02-03 11:25:00,39.47,39.47,39.4,39.41,733200.0,28.4573,28.4573,28.4068,28.414,733200.0
2010-02-03 11:30:00,39.41,39.45,39.41,39.44,393900.0,28.414,28.4429,28.414,28.4357,393900.0
2010-02-03 11:35:00,39.43,39.43,39.37,39.38,479600.0,28.4285,28.4285,28.3852,28.3924,479600.0
2010-02-03 11:40:00,39.38,39.38,39.3,39.35,435600.0,28.3924,28.3924,28.3347,28.3708,435600.0
2010-02-03 11:45:00,39.34,39.4,39.33,39.36,559000.0,28.3636,28.4068,28.3564,28.378,559000.0
2010-02-03 11:50:00,39.35,39.35,39.29,39.32,777200.0,28.3708,28.3708,28.3275,28.3492,777200.0
2010-02-03 11:55:00,39.32,39.34,39.28,39.28,555300.0,28.3492,28.3636,28.3203,28.3203,555300.0
2010-02-03 12:00:00,39.28,39.35,39.27,39.35,441900.0,28.3203,28.3708,28.3131,28.3708,441900.0
2010-02-03 12:05:00,39.35,39.38,39.31,39.37,756600.0,28.3708,28.3924,28.342,28.3852,756600.0
2010-02-03 12:10:00,39.38,39.46,39.37,39.43,662500.0,28.3924,28.4501,28.3852,28.4285,662500.0
2010-02-03 12:15:00,39.44,39.46,39.4,39.44,534500.0,28.4357,28.4501,28.4068,28.4357,534500.0
2010-02-03 12:20:00,39.44,39.45,39.4,39.41,703100.0,28.4357,28.4429,28.4068,28.414,703100.0
2010-02-03 12:25:00,39.41,39.42,39.38,39.42,1021300.0,28.414,28.4213,28.3924,28.4213,1021300.0
2010-02-03 12:30:00,39.42,39.45,39.41,39.44,367500.0,28.4213,28.4429,28.414,28.4357,367500.0
2010-02-03 12:35:00,39.45,39.52,39.44,39.49,651700.0,28.4429,28.4934,28.4357,28.4717,651700.0
2010-02-03 12:40:00,39.49,39.5,39.42,39.43,1087000.0,28.4717,28.4789,28.4213,28.4285,1087000.0
2010-02-03 12:45:00,39.42,39.43,39.39,39.43,453200.0,28.4213,28.4285,28.3996,28.4285,453200.0
2010-02-03 12:50:00,39.43,39.45,39.42,39.44,380900.0,28.4285,28.4429,28.4213,28.4357,380900.0
2010-02-03 12:55:00,39.44,39.47,39.44,39.45,259900.0,28.4357,28.4573,28.4357,28.4429,259900.0
2010-02-03 13:00:00,39.45,39.49,39.43,39.48,230100.0,28.4429,28.4717,28.4285,28.4645,230100.0
2010-02-03 13:05:00,39.49,39.58,39.49,39.58,498000.0,28.4717,28.5366,28.4717,28.5366,498000.0
2010-02-03 13:10:00,39.58,39.62,39.55,39.58,2771700.0,28.5366,28.5655,28.515,28.5366,2771700.0
2010-02-03 13:15:00,39.58,39.6,39.57,39.6,489800.0,28.5366,28.551,28.5294,28.551,489800.0
2010-02-03 13:20:00,39.59,39.61,39.54,39.55,641800.0,28.5438,28.5582,28.5078,28.515,641800.0
2010-02-03 13:25:00,39.54,39.56,39.53,39.54,285500.0,28.5078,28.5222,28.5006,28.5078,285500.0
2010-02-03 13:30:00,39.54,39.57,39.52,39.57,361500.0,28.5078,28.5294,28.4934,28.5294,361500.0
2010-02-03 13:35:00,39.57,39.6,39.52,39.53,334500.0,28.5294,28.551,28.4934,28.5006,334500.0
2010-02-03 13:40:00,39.52,39.59,39.52,39.58,164900.0,28.4934,28.5438,28.4934,28.5366,164900.0
2010-02-03 13:45:00,39.58,39.59,39.54,39.54,172400.0,28.5366,28.5438,28.5078,28.5078,172400.0
2010-02-03 13:50:00,39.55,39.55,39.48,39.5,315900.0,28.515,28.515,28.4645,28.4789,315900.0
2010-02-03 13:55:00,39.5,39.53,39.49,39.53,128200.0,28.4789,28.5006,28.4717,28.5006,128200.0
2010-02-03 14:00:00,39.53,39.53,39.48,39.5,166500.0,28.5006,28.5006,28.4645,28.4789,166500.0
2010-02-03 14:05:00,39.51,39.51,39.46,39.47,635800.0,28.4861,28.4861,28.4501,28.4573,635800.0
2010-02-03 14:10:00,39.46,39.48,39.46,39.47,262800.0,28.4501,28.4645,28.4501,28.4573,262800.0
2010-02-03 14:15:00,39.48,39.52,39.47,39.48,329800.0,28.4645,28.4934,28.4573,28.4645,329800.0
2010-02-03 14:20:00,39.49,39.5,39.45,39.47,396200.0,28.4717,28.4789,28.4429,28.4573,396200.0
2010-02-03 14:25:00,39.46,39.48,39.41,39.43,810100.0,28.4501,28.4645,28.414,28.4285,810100.0
2010-02-03 14:30:00,39.42,39.47,39.42,39.43,429500.0,28.4213,28.4573,28.4213,28.4285,429500.0
2010-02-03 14:35:00,39.43,39.44,39.39,39.42,599800.0,28.4285,28.4357,28.3996,28.4213,599800.0
2010-02-03 14:40:00,39.42,39.42,39.37,39.39,710600.0,28.4213,28.4213,28.3852,28.3996,710600.0
2010-02-03 14:45:00,39.4,39.44,39.39,39.39,473200.0,28.4068,28.4357,28.3996,28.3996,473200.0
2010-02-03 14:50:00,39.4,39.46,39.38,39.46,318500.0,28.4068,28.4501,28.3924,28.4501,318500.0
2010-02-03 14:55:00,39.45,39.48,39.44,39.44,677300.0,28.4429,28.4645,28.4357,28.4357,677300.0
2010-02-03 15:00:00,39.44,39.54,39.44,39.54,452700.0,28.4357,28.5078,28.4357,28.5078,452700.0
2010-02-03 15:05:00,39.54,39.56,39.45,39.45,585800.0,28.5078,28.5222,28.4429,28.4429,585800.0
2010-02-03 15:10:00,39.45,39.47,39.42,39.44,562200.0,28.4429,28.4573,28.4213,28.4357,562200.0
2010-02-03 15:15:00,39.44,39.45,39.4,39.4,588500.0,28.4357,28.4429,28.4068,28.4068,588500.0
2010-02-03 15:20:00,39.4,39.42,39.36,39.37,689000.0,28.4068,28.4213,28.378,28.3852,689000.0
2010-02-03 15:25:00,39.37,39.41,39.35,39.4,480900.0,28.3852,28.414,28.3708,28.4068,480900.0
2010-02-03 15:30:00,39.4,39.46,39.38,39.43,545200.0,28.4068,28.4501,28.3924,28.4285,545200.0
2010-02-03 15:35:00,39.44,39.45,39.42,39.44,574600.0,28.4357,28.4429,28.4213,28.4357,574600.0
2010-02-03 15:40:00,39.44,39.52,39.44,39.45,1117800.0,28.4357,28.4934,28.4357,28.4429,1117800.0
2010-02-03 15:45:00,39.46,39.49,39.41,39.46,1320500.0,28.4501,28.4717,28.414,28.4501,1320500.0
2010-02-03 15:50:00,39.46,39.47,39.42,39.45,1200200.0,28.4501,28.4573,28.4213,28.4429,1200200.0
2010-02-03 15:55:00,39.45,39.46,39.4,39.41,3687500.0,28.4429,28.4501,28.4068,28.414,3687500.0
2010-02-04 09:30:00,38.75,38.79,38.69,38.71,2721100.0,27.9382,27.967,27.8949,27.9094,2721100.0
2010-02-04 09:35:00,38.7,38.8,38.68,38.8,2008800.0,27.9021,27.9742,27.8877,27.9742,2008800.0
2010-02-04 09:40:00,38.79,38.79,38.58,38.58,2895800.0,27.967,27.967,27.8156,27.8156,2895800.0
2010-02-04 09:45:00,38.58,38.59,38.42,38.51,3492300.0,27.8156,27.8228,27.7003,27.7652,3492300.0
2010-02-04 09:50:00,38.5,38.54,38.4,38.47,1820400.0,27.758,27.7868,27.6859,27.7363,1820400.0
2010-02-04 09:55:00,38.47,38.47,38.29,38.31,1930800.0,27.7363,27.7363,27.6065,27.621,1930800.0
2010-02-04 10:00:00,38.32,38.45,38.3,38.44,2348700.0,27.6282,27.7219,27.6138,27.7147,2348700.0
2010-02-04 10:05:00,38.44,38.45,38.34,38.34,3088700.0,27.7147,27.7219,27.6426,27.6426,3088700.0
2010-02-04 10:10:00,38.33,38.34,38.17,38.23,3911100.0,27.6354,27.6426,27.52,27.5633,3911100.0
2010-02-04 10:15:00,38.22,38.26,38.13,38.22,2120900.0,27.5561,27.5849,27.4912,27.5561,2120900.0
2010-02-04 10:20:00,38.23,38.26,38.16,38.22,1682500.0,27.5633,27.5849,27.5128,27.5561,1682500.0
2010-02-04 10:25:00,38.21,38.24,38.13,38.15,1196400.0,27.5489,27.5705,27.4912,27.5056,1196400.0
2010-02-04 10:30:00,38.15,38.27,38.13,38.22,1927400.0,27.5056,27.5921,27.4912,27.5561,1927400.0
2010-02-04 10:35:00,38.21,38.24,38.16,38.2,1898400.0,27.5489,27.5705,27.5128,27.5417,1898400.0
2010-02-04 10:40:00,38.2,38.25,38.15,38.23,846000.0,27.5417,27.5777,27.5056,27.5633,846000.0
2010-02-04 10:45:00,38.23,38.26,38.19,38.25,551300.0,27.5633,27.5849,27.5344,27.5777,551300.0
2010-02-04 10:50:00,38.26,38.28,38.19,38.19,1360800.0,27.5849,27.5993,27.5344,27.5344,1360800.0
2010-02-04 10:55:00,38.19,38.24,38.12,38.13,1106700.0,27.5344,27.5705,27.484,27.4912,1106700.0
2010-02-04 11:00:00,38.13,38.18,38.09,38.13,1476000.0,27.4912,27.5272,27.4623,27.4912,1476000.0
2010-02-04 11:05:00,38.14,38.23,38.13,38.2,536500.0,27.4984,27.5633,27.4912,27.5417,536500.0
2010-02-04 11:10:00,38.19,38.2,38.14,38.18,1022600.0,27.5344,27.5417,27.4984,27.5272,1022600.0
2010-02-04 11:15:00,38.19,38.19,38.09,38.14,718900.0,27.5344,27.5344,27.4623,27.4984,718900.0
2010-02-04 11:20:00,38.14,38.16,38.07,38.09,1028300.0,27.4984,27.5128,27.4479,27.4623,1028300.0
2010-02-04 11:25:00,38.08,38.13,38.05,38.13,1793200.0,27.4551,27.4912,27.4335,27.4912,1793200.0
2010-02-04 11:30:00,38.12,38.13,38.07,38.07,1461400.0,27.484,27.4912,27.4479,27.4479,1461400.0
2010-02-04 11:35:00,38.07,38.1,37.94,37.95,1939100.0,27.4479,27.4696,27.3542,27.3614,1939100.0
2010-02-04 11:40:00,37.96,37.97,37.8,37.87,3500800.0,27.3686,27.3758,27.2533,27.3037,3500800.0
2010-02-04 11:45:00,37.87,37.92,37.84,37.91,3328900.0,27.3037,27.3398,27.2821,27.3326,3328900.0
2010-02-04 11:50:00,37.91,37.99,37.87,37.97,1900500.0,27.3326,27.3902,27.3037,27.3758,1900500.0
2010-02-04 11:55:00,37.97,37.98,37.76,37.93,1491700.0,27.3758,27.383,27.2244,27.347,1491700.0
2010-02-04 12:00:00,37.93,37.98,37.9,37.97,1812400.0,27.347,27.383,27.3254,27.3758,1812400.0
2010-02-04 12:05:00,37.97,37.97,37.89,37.96,1270500.0,27.3758,27.3758,27.3182,27.3686,1270500.0
2010-02-04 12:10:00,37.95,38.0,37.91,37.91,669400.0,27.3614,27.3975,27.3326,27.3326,669400.0
2010-02-04 12:15:00,37.92,37.95,37.9,37.9,531200.0,27.3398,27.3614,27.3254,27.3254,531200.0
2010-02-04 12:20:00,37.89,37.93,37.88,37.91,420600.0,27.3182,27.347,27.3109,27.3326,420600.0
2010-02-04 12:25:00,37.9,37.93,37.87,37.88,346300.0,27.3254,27.347,27.3037,27.3109,346300.0
2010-02-04 12:30:00,37.87,37.91,37.86,37.91,507500.0,27.3037,27.3326,27.2965,27.3326,507500.0
2010-02-04 12:35:00,37.9,37.92,37.89,37.91,426500.0,27.3254,27.3398,27.3182,27.3326,426500.0
2010-02-04 12:40:00,37.91,37.92,37.85,37.89,611800.0,27.3326,27.3398,27.2893,27.3182,611800.0
2010-02-04 12:45:00,37.88,37.91,37.76,37.76,816300.0,27.3109,27.3326,27.2244,27.2244,816300.0
2010-02-04 12:50:00,37.76,37.79,37.72,37.75,1909600.0,27.2244,27.2461,27.1956,27.2172,1909600.0
2010-02-04 12:55:00,37.76,37.85,37.73,37.85,766700.0,27.2244,27.2893,27.2028,27.2893,766700.0
2010-02-04 13:00:00,37.85,37.87,37.83,37.83,328500.0,27.2893,27.3037,27.2749,27.2749,328500.0
2010-02-04 13:05:00,37.83,37.92,37.83,37.91,620400.0,27.2749,27.3398,27.2749,27.3326,620400.0
2010-02-04 13:10:00,37.91,37.92,37.81,37.84,1189400.0,27.3326,27.3398,27.2605,27.2821,1189400.0
2010-02-04 13:15:00,37.84,38.0,37.81,37.81,608200.0,27.2821,27.3975,27.2605,27.2605,608200.0
2010-02-04 13:20:00,37.82,37.84,37.76,37.79,546900.0,27.2677,27.2821,27.2244,27.2461,546900.0
2010-02-04 13:25:00,37.78,38.0,37.78,37.84,556400.0,27.2388,27.3975,27.2388,27.2821,556400.0
2010-02-04 13:30:00,37.84,37.86,37.82,37.85,569800.0,27.2821,27.2965,27.2677,27.2893,569800.0
2010-02-04 13:35:00,37.84,37.87,37.83,37.86,535100.0,27.2821,27.3037,27.2749,27.2965,535100.0
2010-02-04 13:40:00,37.86,37.86,37.81,37.81,849400.0,27.2965,27.2965,27.2605,27.2605,849400.0
2010-02-04 13:45:00,37.81,37.85,37.77,37.84,1973100.0,27.2605,27.2893,27.2316,27.2821,1973100.0
2010-02-04 13:50:00,37.84,37.85,37.79,37.81,1057100.0,27.2821,27.2893,27.2461,27.2605,1057100.0
2010-02-04 13:55:00,37.81,37.85,37.77,37.78,623600.0,27.2605,27.2893,27.2316,27.2388,623600.0
2010-02-04 14:00:00,37.79,37.84,37.77,37.8,789800.0,27.2461,27.2821,27.2316,27.2533,789800.0
2010-02-04 14:05:00,37.8,37.82,37.78,37.8,540400.0,27.2533,27.2677,27.2388,27.2533,540400.0
2010-02-04 14:10:00,37.8,37.85,37.78,37.8,1167300.0,27.2533,27.2893,27.2388,27.2533,1167300.0
2010-02-04 14:15:00,37.8,37.83,37.76,37.8,997900.0,27.2533,27.2749,27.2244,27.2533,997900.0
2010-02-04 14:20:00,37.8,37.9,37.8,37.87,1525000.0,27.2533,27.3254,27.2533,27.3037,1525000.0
2010-02-04 14:25:00,37.86,37.9,37.85,37.89,613800.0,27.2965,27.3254,27.2893,27.3182,613800.0
2010-02-04 14:30:00,37.88,37.95,37.86,37.93,716900.0,27.3109,27.3614,27.2965,27.347,716900.0
2010-02-04 14:35:00,37.93,37.95,37.91,37.93,744100.0,27.347,27.3614,27.3326,27.347,744100.0
2010-02-04 14:40:00,37.92,37.93,37.87,37.88,504500.0,27.3398,27.347,27.3037,27.3109,504500.0
2010-02-04 14:45:00,37.89,37.95,37.88,37.94,656100.0,27.3182,27.3614,27.3109,27.3542,656100.0
2010-02-04 14:50:00,37.94,37.96,37.92,37.93,802000.0,27.3542,27.3686,27.3398,27.347,802000.0
2010-02-04 14:55:00,37.93,37.96,37.92,37.92,601800.0,27.347,27.3686,27.3398,27.3398,601800.0
2010-02-04 15:00:00,37.93,37.95,37.86,37.87,815800.0,27.347,27.3614,27.2965,27.3037,815800.0
2010-02-04 15:05:00,37.87,37.89,37.84,37.86,2063400.0,27.3037,27.3182,27.2821,27.2965,2063400.0
2010-02-04 15:10:00,37.86,37.87,37.78,37.8,2131900.0,27.2965,27.3037,27.2388,27.2533,2131900.0
2010-02-04 15:15:00,37.81,37.81,37.73,37.74,903200.0,27.2605,27.2605,27.2028,27.21,903200.0
2010-02-04 15:20:00,37.74,37.75,37.69,37.71,1296800.0,27.21,27.2172,27.174,27.1884,1296800.0
2010-02-04 15:25:00,37.71,37.74,37.68,37.73,1174600.0,27.1884,27.21,27.1667,27.2028,1174600.0
2010-02-04 15:30:00,37.73,37.79,37.72,37.75,1270400.0,27.2028,27.2461,27.1956,27.2172,1270400.0
2010-02-04 15:35:00,37.76,37.76,37.66,37.68,1493500.0,27.2244,27.2244,27.1523,27.1667,1493500.0
2010-02-04 15:40:00,37.68,37.73,37.67,37.7,2645100.0,27.1667,27.2028,27.1595,27.1812,2645100.0
2010-02-04 15:45:00,37.71,37.72,37.66,37.66,1828800.0,27.1884,27.1956,27.1523,27.1523,1828800.0
2010-02-04 15:50:00,37.66,37.7,37.65,37.66,3834900.0,27.1523,27.1812,27.1451,27.1523,3834900.0
2010-02-04 15:55:00,37.66,37.66,37.6,37.62,6163100.0,27.1523,27.1523,27.1091,27.1235,6163100.0
2010-02-05 09:30:00,37.29,37.4,37.12,37.29,4513600.0,26.8856,26.9649,26.763,26.8856,4513600.0
2010-02-05 09:35:00,37.29,37.33,37.07,37.16,4546100.0,26.8856,26.9144,26.7269,26.7918,4546100.0
2010-02-05 09:40:00,37.15,37.25,37.08,37.16,2917700.0,26.7846,26.8567,26.7342,26.7918,2917700.0
2010-02-05 09:45:00,37.16,37.22,36.98,37.0,2924200.0,26.7918,26.8351,26.6621,26.6765,2924200.0
2010-02-05 09:50:00,37.0,37.08,36.91,36.92,3649200.0,26.6765,26.7342,26.6116,26.6188,3649200.0
2010-02-05 09:55:00,36.92,36.98,36.89,36.91,1997900.0,26.6188,26.6621,26.5972,26.6116,1997900.0
2010-02-05 10:00:00,36.9,36.95,36.84,36.85,1843800.0,26.6044,26.6404,26.5611,26.5683,1843800.0
2010-02-05 10:05:00,36.84,36.85,36.67,36.71,3361600.0,26.5611,26.5683,26.4385,26.4674,3361600.0
2010-02-05 10:10:00,36.71,36.79,36.67,36.7,3288100.0,26.4674,26.5251,26.4385,26.4602,3288100.0
2010-02-05 10:15:00,36.7,36.73,36.6,36.61,3987000.0,26.4602,26.4818,26.3881,26.3953,3987000.0
2010-02-05 10:20:00,36.61,36.9,36.61,36.9,2487200.0,26.3953,26.6044,26.3953,26.6044,2487200.0
2010-02-05 10:25:00,36.9,37.06,36.68,37.01,3323000.0,26.6044,26.7197,26.4458,26.6837,3323000.0
2010-02-05 10:30:00,37.01,37.16,36.99,37.15,2540400.0,26.6837,26.7918,26.6693,26.7846,2540400.0
2010-02-05 10:35:00,37.14,37.15,37.04,37.04,2743100.0,26.7774,26.7846,26.7053,26.7053,2743100.0
2010-02-05 10:40:00,37.05,37.24,37.03,37.17,2626200.0,26.7125,26.8495,26.6981,26.799,2626200.0
2010-02-05 10:45:00,37.16,37.17,37.08,37.1,1473900.0,26.7918,26.799,26.7342,26.7486,1473900.0
2010-02-05 10:50:00,37.1,37.18,37.09,37.12,1393700.0,26.7486,26.8063,26.7414,26.763,1393700.0
2010-02-05 10:55:00,37.12,37.15,37.05,37.06,1114400.0,26.763,26.7846,26.7125,26.7197,1114400.0
2010-02-05 11:00:00,37.06,37.09,36.95,36.98,1754800.0,26.7197,26.7414,26.6404,26.6621,1754800.0
2010-02-05 11:05:00,36.97,37.07,36.93,37.05,1006300.0,26.6548,26.7269,26.626,26.7125,1006300.0
2010-02-05 11:10:00,37.05,37.06,36.97,36.98,679900.0,26.7125,26.7197,26.6548,26.6621,679900.0
2010-02-05 11:15:00,36.99,37.09,36.98,37.07,877900.0,26.6693,26.7414,26.6621,26.7269,877900.0
2010-02-05 11:20:00,37.06,37.37,36.94,37.04,1048800.0,26.7197,26.9432,26.6332,26.7053,1048800.0
2010-02-05 11:25:00,37.05,37.08,36.94,36.94,607300.0,26.7125,26.7342,26.6332,26.6332,607300.0
2010-02-05 11:30:00,36.95,36.97,36.81,36.82,910900.0,26.6404,26.6548,26.5395,26.5467,910900.0
2010-02-05 11:35:00,36.81,36.83,36.75,36.76,1285100.0,26.5395,26.5539,26.4962,26.5034,1285100.0
2010-02-05 11:40:00,36.76,36.76,36.63,36.69,2564200.0,26.5034,26.5034,26.4097,26.453,2564200.0
2010-02-05 11:45:00,36.69,36.76,36.56,36.74,3198100.0,26.453,26.5034,26.3592,26.489,3198100.0
2010-02-05 11:50:00,36.74,36.78,36.65,36.69,1442200.0,26.489,26.5179,26.4241,26.453,1442200.0
2010-02-05 11:55:00,36.7,36.74,36.65,36.68,587500.0,26.4602,26.489,26.4241,26.4458,587500.0
2010-02-05 12:00:00,36.69,36.76,36.68,36.69,899300.0,26.453,26.5034,26.4458,26.453,899300.0
2010-02-05 12:05:00,36.7,36.79,36.69,36.74,591300.0,26.4602,26.5251,26.453,26.489,591300.0
2010-02-05 12:10:00,36.75,36.75,36.64,36.68,414700.0,26.4962,26.4962,26.4169,26.4458,414700.0
2010-02-05 12:15:00,36.69,36.76,36.65,36.75,432700.0,26.453,26.5034,26.4241,26.4962,432700.0
2010-02-05 12:20:00,36.74,36.8,36.69,36.7,1076900.0,26.489,26.5323,26.453,26.4602,1076900.0
2010-02-05 12:25:00,36.7,36.78,36.68,36.75,595900.0,26.4602,26.5179,26.4458,26.4962,595900.0
2010-02-05 12:30:00,36.75,36.76,36.68,36.72,469300.0,26.4962,26.5034,26.4458,26.4746,469300.0
2010-02-05 12:35:00,36.71,36.77,36.67,36.67,3035900.0,26.4674,26.5106,26.4385,26.4385,3035900.0
2010-02-05 12:40:00,36.66,36.7,36.64,36.7,618500.0,26.4313,26.4602,26.4169,26.4602,618500.0
2010-02-05 12:45:00,36.69,36.72,36.67,36.7,398600.0,26.453,26.4746,26.4385,26.4602,398600.0
2010-02-05 12:50:00,36.7,36.71,36.61,36.64,540600.0,26.4602,26.4674,26.3953,26.4169,540600.0
2010-02-05 12:55:00,36.64,36.72,36.63,36.71,421700.0,26.4169,26.4746,26.4097,26.4674,421700.0
2010-02-05 13:00:00,36.72,36.72,36.65,36.68,537900.0,26.4746,26.4746,26.4241,26.4458,537900.0
2010-02-05 13:05:00,36.68,36.68,36.54,36.57,885600.0,26.4458,26.4458,26.3448,26.3665,885600.0
2010-02-05 13:10:00,36.56,36.58,36.5,36.56,2365200.0,26.3592,26.3737,26.316,26.3592,2365200.0
2010-02-05 13:15:00,36.55,36.59,36.54,36.57,426600.0,26.352,26.3809,26.3448,26.3665,426600.0
2010-02-05 13:20:00,36.57,36.57,36.46,36.48,1532400.0,26.3665,26.3665,26.2871,26.3016,1532400.0
2010-02-05 13:25:00,36.47,36.65,36.4,36.42,1380800.0,26.2944,26.4241,26.2439,26.2583,1380800.0
2010-02-05 13:30:00,36.43,36.7,36.34,36.37,2192100.0,26.2655,26.4602,26.2006,26.2223,2192100.0
2010-02-05 13:35:00,36.37,36.38,36.27,36.31,1750900.0,26.2223,26.2295,26.1502,26.179,1750900.0
2010-02-05 13:40:00,36.31,36.31,36.2,36.24,1541400.0,26.179,26.179,26.0997,26.1285,1541400.0
2010-02-05 13:45:00,36.24,36.7,36.23,36.3,888400.0,26.1285,26.4602,26.1213,26.1718,888400.0
2010-02-05 13:50:00,36.31,36.31,36.25,36.29,761200.0,26.179,26.179,26.1357,26.1646,761200.0
2010-02-05 13:55:00,36.28,36.29,36.18,36.2,972700.0,26.1574,26.1646,26.0853,26.0997,972700.0
2010-02-05 14:00:00,36.21,36.37,36.21,36.37,1236200.0,26.1069,26.2223,26.1069,26.2223,1236200.0
2010-02-05 14:05:00,36.36,36.4,36.34,36.34,1276600.0,26.215,26.2439,26.2006,26.2006,1276600.0
2010-02-05 14:10:00,36.34,36.39,36.31,36.39,1495000.0,26.2006,26.2367,26.179,26.2367,1495000.0
2010-02-05 14:15:00,36.39,36.5,36.39,36.47,1180800.0,26.2367,26.316,26.2367,26.2944,1180800.0
2010-02-05 14:20:00,36.47,36.49,36.42,36.47,1117200.0,26.2944,26.3088,26.2583,26.2944,1117200.0
2010-02-05 14:25:00,36.47,36.55,36.45,36.53,1259400.0,26.2944,26.352,26.2799,26.3376,1259400.0
2010-02-05 14:30:00,36.54,36.55,36.41,36.54,2427300.0,26.3448,26.352,26.2511,26.3448,2427300.0
2010-02-05 14:35:00,36.53,36.58,36.52,36.54,1197300.0,26.3376,26.3737,26.3304,26.3448,1197300.0
2010-02-05 14:40:00,36.54,36.54,36.43,36.45,1233400.0,26.3448,26.3448,26.2655,26.2799,1233400.0
2010-02-05 14:45:00,36.45,36.57,36.43,36.56,1625900.0,26.2799,26.3665,26.2655,26.3592,1625900.0
2010-02-05 14:50:00,36.56,36.65,36.55,36.64,1198500.0,26.3592,26.4241,26.352,26.4169,1198500.0
2010-02-05 14:55:00,36.64,36.65,36.31,36.64,2055200.0,26.4169,26.4241,26.179,26.4169,2055200.0
2010-02-05 15:00:00,36.65,36.78,36.64,36.74,1812000.0,26.4241,26.5179,26.4169,26.489,1812000.0
2010-02-05 15:05:00,36.75,37.06,36.73,37.02,5505600.0,26.4962,26.7197,26.4818,26.6909,5505600.0
2010-02-05 15:10:00,37.03,37.15,36.94,37.14,5522100.0,26.6981,26.7846,26.6332,26.7774,5522100.0
2010-02-05 15:15:00,37.13,37.14,36.97,37.06,2874600.0,26.7702,26.7774,26.6548,26.7197,2874600.0
2010-02-05 15:20:00,37.06,37.11,36.95,36.97,2528000.0,26.7197,26.7558,26.6404,26.6548,2528000.0
2010-02-05 15:25:00,36.97,37.04,36.93,37.0,1924100.0,26.6548,26.7053,26.626,26.6765,1924100.0
2010-02-05 15:30:00,37.01,37.16,36.95,37.12,2571200.0,26.6837,26.7918,26.6404,26.763,2571200.0
2010-02-05 15:35:00,37.11,37.19,37.07,37.14,4923200.0,26.7558,26.8135,26.7269,26.7774,4923200.0
2010-02-05 15:40:00,37.14,37.18,37.07,37.14,2808700.0,26.7774,26.8063,26.7269,26.7774,2808700.0
2010-02-05 15:45:00,37.14,37.17,36.97,36.99,3372500.0,26.7774,26.799,26.6548,26.6693,3372500.0
2010-02-05 15:50:00,36.98,37.17,36.98,37.15,2788800.0,26.6621,26.799,26.6621,26.7846,2788800.0
2010-02-05 15:55:00,37.15,37.23,37.14,37.18,7361100.0,26.7846,26.8423,26.7774,26.8063,7361100.0
2010-02-08 09:30:00,37.18,37.2,36.91,36.91,2192600.0,26.8063,26.8207,26.6116,26.6116,2192600.0
2010-02-08 09:35:00,36.91,37.03,36.84,37.02,2245700.0,26.6116,26.6981,26.5611,26.6909,2245700.0
2010-02-08 09:40:00,37.02,37.09,36.95,37.0,1911200.0,26.6909,26.7414,26.6404,26.6765,1911200.0
2010-02-08 09:45:00,36.99,36.99,36.87,36.91,1731100.0,26.6693,26.6693,26.5827,26.6116,1731100.0
2010-02-08 09:50:00,36.9,37.03,36.85,37.02,1701200.0,26.6044,26.6981,26.5683,26.6909,1701200.0
2010-02-08 09:55:00,37.02,37.05,36.92,36.97,1218900.0,26.6909,26.7125,26.6188,26.6548,1218900.0
2010-02-08 10:00:00,36.98,37.11,36.97,37.04,1436200.0,26.6621,26.7558,26.6548,26.7053,1436200.0
2010-02-08 10:05:00,37.03,37.09,36.99,37.06,1102000.0,26.6981,26.7414,26.6693,26.7197,1102000.0
2010-02-08 10:10:00,37.05,37.19,37.05,37.15,990900.0,26.7125,26.8135,26.7125,26.7846,990900.0
2010-02-08 10:15:00,37.15,37.2,37.12,37.14,1081900.0,26.7846,26.8207,26.763,26.7774,1081900.0
2010-02-08 10:20:00,37.14,37.15,37.05,37.11,1054700.0,26.7774,26.7846,26.7125,26.7558,1054700.0
2010-02-08 10:25:00,37.11,37.21,37.06,37.14,1351100.0,26.7558,26.8279,26.7197,26.7774,1351100.0
2010-02-08 10:30:00,37.14,37.18,37.09,37.12,849100.0,26.7774,26.8063,26.7414,26.763,849100.0
2010-02-08 10:35:00,37.13,37.22,37.12,37.13,1548800.0,26.7702,26.8351,26.763,26.7702,1548800.0
2010-02-08 10:40:00,37.13,37.21,37.11,37.2,538300.0,26.7702,26.8279,26.7558,26.8207,538300.0
2010-02-08 10:45:00,37.19,37.29,37.16,37.28,1102200.0,26.8135,26.8856,26.7918,26.8784,1102200.0
2010-02-08 10:50:00,37.28,37.33,37.25,37.26,1578800.0,26.8784,26.9144,26.8567,26.8639,1578800.0
2010-02-08 10:55:00,37.26,37.34,37.26,37.33,710100.0,26.8639,26.9216,26.8639,26.9144,710100.0
2010-02-08 11:00:00,37.33,37.41,37.33,37.39,1270300.0,26.9144,26.9721,26.9144,26.9577,1270300.0
2010-02-08 11:05:00,37.38,37.45,37.36,37.44,973300.0,26.9504,27.0009,26.936,26.9937,973300.0
2010-02-08 11:10:00,37.44,37.48,37.42,37.44,1113600.0,26.9937,27.0225,26.9793,26.9937,1113600.0
2010-02-08 11:15:00,37.43,37.44,37.33,37.37,1139200.0,26.9865,26.9937,26.9144,26.9432,1139200.0
2010-02-08 11:20:00,37.36,37.43,37.36,37.39,804000.0,26.936,26.9865,26.936,26.9577,804000.0
2010-02-08 11:25:00,37.4,37.41,37.33,37.33,863700.0,26.9649,26.9721,26.9144,26.9144,863700.0
2010-02-08 11:30:00,37.33,37.37,37.33,37.33,454000.0,26.9144,26.9432,26.9144,26.9144,454000.0
2010-02-08 11:35:00,37.34,37.34,37.28,37.29,575600.0,26.9216,26.9216,26.8784,26.8856,575600.0
2010-02-08 11:40:00,37.29,37.35,37.29,37.34,726500.0,26.8856,26.9288,26.8856,26.9216,726500.0
2010-02-08 11:45:00,37.35,37.39,37.32,37.35,668800.0,26.9288,26.9577,26.9072,26.9288,668800.0
2010-02-08 11:50:00,37.36,37.37,37.24,37.28,854200.0,26.936,26.9432,26.8495,26.8784,854200.0
2010-02-08 11:55:00,37.27,37.28,37.24,37.27,289300.0,26.8711,26.8784,26.8495,26.8711,289300.0
2010-02-08 12:00:00,37.28,37.28,37.21,37.22,674400.0,26.8784,26.8784,26.8279,26.8351,674400.0
2010-02-08 12:05:00,37.22,37.27,37.21,37.26,661400.0,26.8351,26.8711,26.8279,26.8639,661400.0
2010-02-08 12:10:00,37.26,37.26,37.2,37.2,400500.0,26.8639,26.8639,26.8207,26.8207,400500.0
2010-02-08 12:15:00,37.2,37.28,37.2,37.24,268800.0,26.8207,26.8784,26.8207,26.8495,268800.0
2010-02-08 12:20:00,37.25,37.3,37.24,37.27,398900.0,26.8567,26.8928,26.8495,26.8711,398900.0
2010-02-08 12:25:00,37.28,37.35,37.27,37.34,159600.0,26.8784,26.9288,26.8711,26.9216,159600.0
2010-02-08 12:30:00,37.35,37.35,37.29,37.31,376800.0,26.9288,26.9288,26.8856,26.9,376800.0
2010-02-08 12:35:00,37.31,37.36,37.3,37.35,363200.0,26.9,26.936,26.8928,26.9288,363200.0
2010-02-08 12:40:00,37.36,37.36,37.1,37.32,510500.0,26.936,26.936,26.7486,26.9072,510500.0
2010-02-08 12:45:00,37.32,37.33,37.26,37.26,156100.0,26.9072,26.9144,26.8639,26.8639,156100.0
2010-02-08 12:50:00,37.27,37.35,37.26,37.33,957400.0,26.8711,26.9288,26.8639,26.9144,957400.0
2010-02-08 12:55:00,37.34,37.34,37.3,37.31,157300.0,26.9216,26.9216,26.8928,26.9,157300.0
2010-02-08 13:00:00,37.31,37.32,37.2,37.21,529800.0,26.9,26.9072,26.8207,26.8279,529800.0
2010-02-08 13:05:00,37.2,37.24,37.16,37.16,494700.0,26.8207,26.8495,26.7918,26.7918,494700.0
2010-02-08 13:10:00,37.16,37.17,37.11,37.11,819600.0,26.7918,26.799,26.7558,26.7558,819600.0
2010-02-08 13:15:00,37.11,37.12,37.04,37.1,989800.0,26.7558,26.763,26.7053,26.7486,989800.0
2010-02-08 13:20:00,37.1,37.33,37.07,37.08,402500.0,26.7486,26.9144,26.7269,26.7342,402500.0
2010-02-08 13:25:00,37.08,37.11,37.06,37.09,281100.0,26.7342,26.7558,26.7197,26.7414,281100.0
2010-02-08 13:30:00,37.09,37.12,37.05,37.05,403600.0,26.7414,26.763,26.7125,26.7125,403600.0
2010-02-08 13:35:00,37.05,37.11,37.05,37.07,467200.0,26.7125,26.7558,26.7125,26.7269,467200.0
2010-02-08 13:40:00,37.07,37.09,37.04,37.04,366300.0,26.7269,26.7414,26.7053,26.7053,366300.0
2010-02-08 13:45:00,37.04,37.06,36.98,37.0,633300.0,26.7053,26.7197,26.6621,26.6765,633300.0
2010-02-08 13:50:00,37.0,37.03,36.98,36.99,681400.0,26.6765,26.6981,26.6621,26.6693,681400.0
2010-02-08 13:55:00,37.0,37.01,36.97,37.0,666900.0,26.6765,26.6837,26.6548,26.6765,666900.0
2010-02-08 14:00:00,37.0,37.11,37.0,37.1,1092300.0,26.6765,26.7558,26.6765,26.7486,1092300.0
2010-02-08 14:05:00,37.09,37.12,37.06,37.1,463500.0,26.7414,26.763,26.7197,26.7486,463500.0
2010-02-08 14:10:00,37.1,37.15,37.09,37.14,316300.0,26.7486,26.7846,26.7414,26.7774,316300.0
2010-02-08 14:15:00,37.15,37.15,37.12,37.14,473900.0,26.7846,26.7846,26.763,26.7774,473900.0
2010-02-08 14:20:00,37.13,37.14,37.07,37.12,340100.0,26.7702,26.7774,26.7269,26.763,340100.0
2010-02-08 14:25:00,37.11,37.13,37.1,37.1,97900.0,26.7558,26.7702,26.7486,26.7486,97900.0
2010-02-08 14:30:00,37.1,37.12,37.07,37.09,428400.0,26.7486,26.763,26.7269,26.7414,428400.0
2010-02-08 14:35:00,37.09,37.1,36.99,36.99,457200.0,26.7414,26.7486,26.6693,26.6693,457200.0
2010-02-08 14:40:00,36.99,37.07,36.97,37.05,532300.0,26.6693,26.7269,26.6548,26.7125,532300.0
2010-02-08 14:45:00,37.05,37.07,37.03,37.05,946200.0,26.7125,26.7269,26.6981,26.7125,946200.0
2010-02-08 14:50:00,37.06,37.1,37.05,37.09,135900.0,26.7197,26.7486,26.7125,26.7414,135900.0
2010-02-08 14:55:00,37.08,37.08,36.99,37.01,582900.0,26.7342,26.7342,26.6693,26.6837,582900.0
2010-02-08 15:00:00,37.01,37.04,36.92,36.98,1290200.0,26.6837,26.7053,26.6188,26.6621,1290200.0
2010-02-08 15:05:00,36.98,37.03,36.97,36.99,662600.0,26.6621,26.6981,26.6548,26.6693,662600.0
2010-02-08 15:10:00,36.99,37.0,36.95,36.98,870400.0,26.6693,26.6765,26.6404,26.6621,870400.0
2010-02-08 15:15:00,36.98,36.99,36.89,36.9,1327400.0,26.6621,26.6693,26.5972,26.6044,1327400.0
2010-02-08 15:20:00,36.89,36.94,36.89,36.92,830900.0,26.5972,26.6332,26.5972,26.6188,830900.0
2010-02-08 15:25:00,36.92,36.93,36.88,36.93,945100.0,26.6188,26.626,26.59,26.626,945100.0
2010-02-08 15:30:00,36.93,37.0,36.93,36.99,569900.0,26.626,26.6765,26.626,26.6693,569900.0
2010-02-08 15:35:00,36.99,37.0,36.96,36.97,540900.0,26.6693,26.6765,26.6476,26.6548,540900.0
2010-02-08 15:40:00,36.97,37.0,36.92,37.0,1070800.0,26.6548,26.6765,26.6188,26.6765,1070800.0
2010-02-08 15:45:00,37.0,37.01,36.91,36.92,1127700.0,26.6765,26.6837,26.6116,26.6188,1127700.0
2010-02-08 15:50:00,36.92,36.92,36.83,36.83,2855100.0,26.6188,26.6188,26.5539,26.5539,2855100.0
2010-02-08 15:55:00,36.83,36.88,36.82,36.83,4729800.0,26.5539,26.59,26.5467,26.5539,4729800.0
2010-02-09 09:30:00,37.73,37.92,37.73,37.88,2980200.0,27.2028,27.3398,27.2028,27.3109,2980200.0
2010-02-09 09:35:00,37.89,37.96,37.79,37.82,2159200.0,27.3182,27.3686,27.2461,27.2677,2159200.0
2010-02-09 09:40:00,37.82,37.85,37.72,37.77,1854600.0,27.2677,27.2893,27.1956,27.2316,1854600.0
2010-02-09 09:45:00,37.76,37.83,37.73,37.75,2077200.0,27.2244,27.2749,27.2028,27.2172,2077200.0
2010-02-09 09:50:00,37.75,37.83,37.72,37.79,1342500.0,27.2172,27.2749,27.1956,27.2461,1342500.0
2010-02-09 09:55:00,37.79,37.84,37.76,37.76,1303700.0,27.2461,27.2821,27.2244,27.2244,1303700.0
2010-02-09 10:00:00,37.76,37.76,37.63,37.71,1689400.0,27.2244,27.2244,27.1307,27.1884,1689400.0
2010-02-09 10:05:00,37.71,37.78,37.69,37.73,895900.0,27.1884,27.2388,27.174,27.2028,895900.0
2010-02-09 10:10:00,37.72,37.81,37.72,37.78,1072800.0,27.1956,27.2605,27.1956,27.2388,1072800.0
2010-02-09 10:15:00,37.78,37.89,37.78,37.87,1437700.0,27.2388,27.3182,27.2388,27.3037,1437700.0
2010-02-09 10:20:00,37.87,37.89,37.83,37.89,1155900.0,27.3037,27.3182,27.2749,27.3182,1155900.0
2010-02-09 10:25:00,37.89,37.9,37.8,37.84,1351400.0,27.3182,27.3254,27.2533,27.2821,1351400.0
2010-02-09 10:30:00,37.84,37.89,37.82,37.87,1406900.0,27.2821,27.3182,27.2677,27.3037,1406900.0
2010-02-09 10:35:00,37.87,37.9,37.81,37.81,2205700.0,27.3037,27.3254,27.2605,27.2605,2205700.0
2010-02-09 10:40:00,37.81,37.85,37.72,37.72,1594700.0,27.2605,27.2893,27.1956,27.1956,1594700.0
2010-02-09 10:45:00,37.72,37.75,37.67,37.71,1465800.0,27.1956,27.2172,27.1595,27.1884,1465800.0
2010-02-09 10:50:00,37.71,37.74,37.67,37.74,650500.0,27.1884,27.21,27.1595,27.21,650500.0
2010-02-09 10:55:00,37.74,37.76,37.65,37.66,1004100.0,27.21,27.2244,27.1451,27.1523,1004100.0
2010-02-09 11:00:00,37.66,37.66,37.56,37.64,1511100.0,27.1523,27.1523,27.0802,27.1379,1511100.0
2010-02-09 11:05:00,37.64,37.66,37.48,37.52,1194100.0,27.1379,27.1523,27.0225,27.0514,1194100.0
2010-02-09 11:10:00,37.51,37.61,37.45,37.58,1747000.0,27.0442,27.1163,27.0009,27.0946,1747000.0
2010-02-09 11:15:00,37.57,37.58,37.47,37.57,1085000.0,27.0874,27.0946,27.0153,27.0874,1085000.0
2010-02-09 11:20:00,37.57,37.61,37.53,37.55,919200.0,27.0874,27.1163,27.0586,27.073,919200.0
2010-02-09 11:25:00,37.55,37.56,37.45,37.49,1155600.0,27.073,27.0802,27.0009,27.0298,1155600.0
2010-02-09 11:30:00,37.49,37.79,37.43,37.79,2435800.0,27.0298,27.2461,26.9865,27.2461,2435800.0
2010-02-09 11:35:00,37.79,37.93,37.76,37.83,2318600.0,27.2461,27.347,27.2244,27.2749,2318600.0
2010-02-09 11:40:00,37.83,37.9,37.77,37.84,1605000.0,27.2749,27.3254,27.2316,27.2821,1605000.0
2010-02-09 11:45:00,37.84,37.91,37.83,37.89,2933500.0,27.2821,27.3326,27.2749,27.3182,2933500.0
2010-02-09 11:50:00,37.9,38.08,37.87,38.06,2303400.0,27.3254,27.4551,27.3037,27.4407,2303400.0
2010-02-09 11:55:00,38.05,38.11,37.97,37.97,2446500.0,27.4335,27.4768,27.3758,27.3758,2446500.0
2010-02-09 12:00:00,37.98,38.1,37.97,38.09,1683900.0,27.383,27.4696,27.3758,27.4623,1683900.0
2010-02-09 12:05:00,38.08,38.2,38.08,38.17,4618300.0,27.4551,27.5417,27.4551,27.52,4618300.0
2010-02-09 12:10:00,38.17,38.23,38.17,38.22,835700.0,27.52,27.5633,27.52,27.5561,835700.0
2010-02-09 12:15:00,38.23,38.37,38.23,38.31,1843800.0,27.5633,27.6642,27.5633,27.621,1843800.0
2010-02-09 12:20:00,38.32,38.35,38.26,38.26,1799300.0,27.6282,27.6498,27.5849,27.5849,1799300.0
2010-02-09 12:25:00,38.26,38.31,38.24,38.25,3171000.0,27.5849,27.621,27.5705,27.5777,3171000.0
2010-02-09 12:30:00,38.25,38.31,38.24,38.27,931400.0,27.5777,27.621,27.5705,27.5921,931400.0
2010-02-09 12:35:00,38.26,38.31,38.22,38.24,856100.0,27.5849,27.621,27.5561,27.5705,856100.0
2010-02-09 12:40:00,38.24,38.26,37.92,37.99,3726900.0,27.5705,27.5849,27.3398,27.3902,3726900.0
2010-02-09 12:45:00,37.99,38.14,37.98,38.08,3609000.0,27.3902,27.4984,27.383,27.4551,3609000.0
2010-02-09 12:50:00,38.08,38.11,38.0,38.05,1533200.0,27.4551,27.4768,27.3975,27.4335,1533200.0
2010-02-09 12:55:00,38.04,38.13,38.01,38.1,711700.0,27.4263,27.4912,27.4047,27.4696,711700.0
2010-02-09 13:00:00,38.1,38.21,38.1,38.15,967800.0,27.4696,27.5489,27.4696,27.5056,967800.0
2010-02-09 13:05:00,38.15,38.21,38.1,38.16,1071500.0,27.5056,27.5489,27.4696,27.5128,1071500.0
2010-02-09 13:10:00,38.16,38.18,38.11,38.12,337200.0,27.5128,27.5272,27.4768,27.484,337200.0
2010-02-09 13:15:00,38.11,38.12,38.01,38.02,673700.0,27.4768,27.484,27.4047,27.4119,673700.0
2010-02-09 13:20:00,38.02,38.07,38.0,38.06,931000.0,27.4119,27.4479,27.3975,27.4407,931000.0
2010-02-09 13:25:00,38.07,38.09,38.01,38.05,690100.0,27.4479,27.4623,27.4047,27.4335,690100.0
2010-02-09 13:30:00,38.05,38.08,38.03,38.03,754100.0,27.4335,27.4551,27.4191,27.4191,754100.0
2010-02-09 13:35:00,38.03,38.09,38.01,38.06,348800.0,27.4191,27.4623,27.4047,27.4407,348800.0
2010-02-09 13:40:00,38.07,38.09,38.02,38.06,888200.0,27.4479,27.4623,27.4119,27.4407,888200.0
2010-02-09 13:45:00,38.05,38.12,38.05,38.1,512700.0,27.4335,27.484,27.4335,27.4696,512700.0
2010-02-09 13:50:00,38.1,38.13,38.07,38.09,519300.0,27.4696,27.4912,27.4479,27.4623,519300.0
2010-02-09 13:55:00,38.09,38.1,38.05,38.05,371300.0,27.4623,27.4696,27.4335,27.4335,371300.0
2010-02-09 14:00:00,38.05,38.08,38.03,38.04,713600.0,27.4335,27.4551,27.4191,27.4263,713600.0
2010-02-09 14:05:00,38.05,38.08,37.99,38.0,480000.0,27.4335,27.4551,27.3902,27.3975,480000.0
2010-02-09 14:10:00,38.0,38.03,37.99,38.02,291900.0,27.3975,27.4191,27.3902,27.4119,291900.0
2010-02-09 14:15:00,38.02,38.03,37.95,37.96,1196900.0,27.4119,27.4191,27.3614,27.3686,1196900.0
2010-02-09 14:20:00,37.96,38.01,37.96,37.98,270500.0,27.3686,27.4047,27.3686,27.383,270500.0
2010-02-09 14:25:00,37.98,38.02,37.97,38.01,483100.0,27.383,27.4119,27.3758,27.4047,483100.0
2010-02-09 14:30:00,38.01,38.09,38.0,38.07,992900.0,27.4047,27.4623,27.3975,27.4479,992900.0
2010-02-09 14:35:00,38.06,38.09,38.0,38.01,298000.0,27.4407,27.4623,27.3975,27.4047,298000.0
2010-02-09 14:40:00,38.0,38.06,37.97,37.98,829100.0,27.3975,27.4407,27.3758,27.383,829100.0
2010-02-09 14:45:00,37.98,38.0,37.92,37.97,683000.0,27.383,27.3975,27.3398,27.3758,683000.0
2010-02-09 14:50:00,37.97,37.97,37.88,37.92,815200.0,27.3758,27.3758,27.3109,27.3398,815200.0
2010-02-09 14:55:00,37.91,37.97,37.91,37.92,380100.0,27.3326,27.3758,27.3326,27.3398,380100.0
2010-02-09 15:00:00,37.91,38.0,37.89,37.99,841400.0,27.3326,27.3975,27.3182,27.3902,841400.0
2010-02-09 15:05:00,37.98,38.0,37.94,37.97,724000.0,27.383,27.3975,27.3542,27.3758,724000.0
2010-02-09 15:10:00,37.96,38.01,37.93,38.01,944900.0,27.3686,27.4047,27.347,27.4047,944900.0
2010-02-09 15:15:00,38.01,38.05,38.0,38.04,2785700.0,27.4047,27.4335,27.3975,27.4263,2785700.0
2010-02-09 15:20:00,38.04,38.13,38.04,38.11,1138700.0,27.4263,27.4912,27.4263,27.4768,1138700.0
2010-02-09 15:25:00,38.11,38.13,38.07,38.08,1318400.0,27.4768,27.4912,27.4479,27.4551,1318400.0
2010-02-09 15:30:00,38.08,38.09,38.01,38.06,877800.0,27.4551,27.4623,27.4047,27.4407,877800.0
2010-02-09 15:35:00,38.05,38.05,38.02,38.03,1020400.0,27.4335,27.4335,27.4119,27.4191,1020400.0
2010-02-09 15:40:00,38.03,38.03,37.98,37.99,1001500.0,27.4191,27.4191,27.383,27.3902,1001500.0
2010-02-09 15:45:00,37.99,37.99,37.94,37.97,1496000.0,27.3902,27.3902,27.3542,27.3758,1496000.0
2010-02-09 15:50:00,37.97,37.98,37.85,37.89,2644300.0,27.3758,27.383,27.2893,27.3182,2644300.0
2010-02-09 15:55:00,37.89,38.04,37.89,38.04,5693400.0,27.3182,27.4263,27.3182,27.4263,5693400.0
2010-02-10 09:30:00,38.04,38.19,38.01,38.17,1934400.0,27.4263,27.5344,27.4047,27.52,1934400.0
2010-02-10 09:35:00,38.17,38.28,38.14,38.14,2126600.0,27.52,27.5993,27.4984,27.4984,2126600.0
2010-02-10 09:40:00,38.14,38.18,38.01,38.01,2362100.0,27.4984,27.5272,27.4047,27.4047,2362100.0
2010-02-10 09:45:00,38.01,38.12,38.01,38.1,1688600.0,27.4047,27.484,27.4047,27.4696,1688600.0
2010-02-10 09:50:00,38.11,38.12,38.0,38.03,1813100.0,27.4768,27.484,27.3975,27.4191,1813100.0
2010-02-10 09:55:00,38.03,38.14,38.03,38.04,1597400.0,27.4191,27.4984,27.4191,27.4263,1597400.0
2010-02-10 10:00:00,38.06,38.06,37.88,37.97,3541800.0,27.4407,27.4407,27.3109,27.3758,3541800.0
2010-02-10 10:05:00,37.97,37.99,37.78,37.81,1683100.0,27.3758,27.3902,27.2388,27.2605,1683100.0
2010-02-10 10:10:00,37.81,37.81,37.7,37.73,2212000.0,27.2605,27.2605,27.1812,27.2028,2212000.0
2010-02-10 10:15:00,37.72,37.72,37.6,37.67,2364200.0,27.1956,27.1956,27.1091,27.1595,2364200.0
2010-02-10 10:20:00,37.67,37.75,37.63,37.68,1140100.0,27.1595,27.2172,27.1307,27.1667,1140100.0
2010-02-10 10:25:00,37.68,37.69,37.55,37.61,1846600.0,27.1667,27.174,27.073,27.1163,1846600.0
2010-02-10 10:30:00,37.6,37.64,37.51,37.63,1458900.0,27.1091,27.1379,27.0442,27.1307,1458900.0
2010-02-10 10:35:00,37.64,37.68,37.6,37.66,859200.0,27.1379,27.1667,27.1091,27.1523,859200.0
2010-02-10 10:40:00,37.66,37.78,37.66,37.73,1267600.0,27.1523,27.2388,27.1523,27.2028,1267600.0
2010-02-10 10:45:00,37.72,37.78,37.67,37.68,877300.0,27.1956,27.2388,27.1595,27.1667,877300.0
2010-02-10 10:50:00,37.68,37.76,37.67,37.7,1165200.0,27.1667,27.2244,27.1595,27.1812,1165200.0
2010-02-10 10:55:00,37.7,37.77,37.69,37.75,903200.0,27.1812,27.2316,27.174,27.2172,903200.0
2010-02-10 11:00:00,37.76,37.77,37.64,37.64,812800.0,27.2244,27.2316,27.1379,27.1379,812800.0
2010-02-10 11:05:00,37.65,37.78,37.64,37.78,961400.0,27.1451,27.2388,27.1379,27.2388,961400.0
2010-02-10 11:10:00,37.78,37.78,37.69,37.71,602400.0,27.2388,27.2388,27.174,27.1884,602400.0
2010-02-10 11:15:00,37.72,37.77,37.65,37.65,756000.0,27.1956,27.2316,27.1451,27.1451,756000.0
2010-02-10 11:20:00,37.65,37.78,37.65,37.77,652200.0,27.1451,27.2388,27.1451,27.2316,652200.0
2010-02-10 11:25:00,37.78,37.89,37.78,37.87,1158400.0,27.2388,27.3182,27.2388,27.3037,1158400.0
2010-02-10 11:30:00,37.87,37.94,37.85,37.89,874700.0,27.3037,27.3542,27.2893,27.3182,874700.0
2010-02-10 11:35:00,37.89,37.92,37.85,37.85,731700.0,27.3182,27.3398,27.2893,27.2893,731700.0
2010-02-10 11:40:00,37.85,37.91,37.82,37.83,569000.0,27.2893,27.3326,27.2677,27.2749,569000.0
2010-02-10 11:45:00,37.83,37.86,37.81,37.86,479700.0,27.2749,27.2965,27.2605,27.2965,479700.0
2010-02-10 11:50:00,37.85,37.86,37.79,37.82,504400.0,27.2893,27.2965,27.2461,27.2677,504400.0
2010-02-10 11:55:00,37.83,37.87,37.75,37.8,654000.0,27.2749,27.3037,27.2172,27.2533,654000.0
2010-02-10 12:00:00,37.8,37.87,37.72,37.85,778200.0,27.2533,27.3037,27.1956,27.2893,778200.0
2010-02-10 12:05:00,37.86,37.92,37.79,37.92,1218600.0,27.2965,27.3398,27.2461,27.3398,1218600.0
2010-02-10 12:10:00,37.93,37.94,37.85,37.87,946900.0,27.347,27.3542,27.2893,27.3037,946900.0
2010-02-10 12:15:00,37.87,37.9,37.83,37.89,314500.0,27.3037,27.3254,27.2749,27.3182,314500.0
2010-02-10 12:20:00,37.89,38.07,37.87,38.05,2514600.0,27.3182,27.4479,27.3037,27.4335,2514600.0
2010-02-10 12:25:00,38.06,38.08,38.02,38.06,1529600.0,27.4407,27.4551,27.4119,27.4407,1529600.0
2010-02-10 12:30:00,38.07,38.15,38.05,38.05,1071900.0,27.4479,27.5056,27.4335,27.4335,1071900.0
2010-02-10 12:35:00,38.05,38.08,38.0,38.03,768500.0,27.4335,27.4551,27.3975,27.4191,768500.0
2010-02-10 12:40:00,38.03,38.1,38.02,38.07,682200.0,27.4191,27.4696,27.4119,27.4479,682200.0
2010-02-10 12:45:00,38.06,38.08,38.03,38.06,448100.0,27.4407,27.4551,27.4191,27.4407,448100.0
2010-02-10 12:50:00,38.05,38.05,38.01,38.03,289100.0,27.4335,27.4335,27.4047,27.4191,289100.0
2010-02-10 12:55:00,38.04,38.06,38.02,38.04,153500.0,27.4263,27.4407,27.4119,27.4263,153500.0
2010-02-10 13:00:00,38.05,38.08,38.03,38.05,242600.0,27.4335,27.4551,27.4191,27.4335,242600.0
2010-02-10 13:05:00,38.05,38.07,37.98,38.02,1077400.0,27.4335,27.4479,27.383,27.4119,1077400.0
2010-02-10 13:10:00,38.02,38.11,38.01,38.03,936500.0,27.4119,27.4768,27.4047,27.4191,936500.0
2010-02-10 13:15:00,38.03,38.12,38.02,38.11,417100.0,27.4191,27.484,27.4119,27.4768,417100.0
2010-02-10 13:20:00,38.11,38.14,38.06,38.14,215600.0,27.4768,27.4984,27.4407,27.4984,215600.0
2010-02-10 13:25:00,38.13,38.2,38.13,38.2,645600.0,27.4912,27.5417,27.4912,27.5417,645600.0
2010-02-10 13:30:00,38.19,38.2,38.13,38.16,305700.0,27.5344,27.5417,27.4912,27.5128,305700.0
2010-02-10 13:35:00,38.16,38.18,38.09,38.09,596700.0,27.5128,27.5272,27.4623,27.4623,596700.0
2010-02-10 13:40:00,38.09,38.11,38.04,38.09,603600.0,27.4623,27.4768,27.4263,27.4623,603600.0
2010-02-10 13:45:00,38.09,38.1,38.02,38.03,703500.0,27.4623,27.4696,27.4119,27.4191,703500.0
2010-02-10 13:50:00,38.03,38.06,38.01,38.02,139300.0,27.4191,27.4407,27.4047,27.4119,139300.0
2010-02-10 13:55:00,38.01,38.02,37.97,38.0,625100.0,27.4047,27.4119,27.3758,27.3975,625100.0
2010-02-10 14:00:00,37.99,38.07,37.99,38.07,590300.0,27.3902,27.4479,27.3902,27.4479,590300.0
2010-02-10 14:05:00,38.06,38.12,38.05,38.09,351500.0,27.4407,27.484,27.4335,27.4623,351500.0
2010-02-10 14:10:00,38.09,38.1,38.03,38.05,358000.0,27.4623,27.4696,27.4191,27.4335,358000.0
2010-02-10 14:15:00,38.04,38.1,38.02,38.09,594800.0,27.4263,27.4696,27.4119,27.4623,594800.0
2010-02-10 14:20:00,38.1,38.1,38.02,38.06,592300.0,27.4696,27.4696,27.4119,27.4407,592300.0
2010-02-10 14:25:00,38.06,38.1,38.04,38.06,349700.0,27.4407,27.4696,27.4263,27.4407,349700.0
2010-02-10 14:30:00,38.06,38.06,37.97,38.01,431500.0,27.4407,27.4407,27.3758,27.4047,431500.0
2010-02-10 14:35:00,38.01,38.03,37.95,37.99,575800.0,27.4047,27.4191,27.3614,27.3902,575800.0
2010-02-10 14:40:00,37.99,38.03,37.99,38.0,310400.0,27.3902,27.4191,27.3902,27.3975,310400.0
2010-02-10 14:45:00,37.99,38.01,37.97,37.99,192400.0,27.3902,27.4047,27.3758,27.3902,192400.0
2010-02-10 14:50:00,37.99,38.03,37.95,37.99,759800.0,27.3902,27.4191,27.3614,27.3902,759800.0
2010-02-10 14:55:00,38.0,38.01,37.98,37.99,357300.0,27.3975,27.4047,27.383,27.3902,357300.0
2010-02-10 15:00:00,37.98,38.08,37.98,38.08,296400.0,27.383,27.4551,27.383,27.4551,296400.0
2010-02-10 15:05:00,38.08,38.09,38.01,38.06,1146200.0,27.4551,27.4623,27.4047,27.4407,1146200.0
2010-02-10 15:10:00,38.06,38.08,38.04,38.06,460700.0,27.4407,27.4551,27.4263,27.4407,460700.0
2010-02-10 15:15:00,38.06,38.06,37.99,38.01,717700.0,27.4407,27.4407,27.3902,27.4047,717700.0
2010-02-10 15:20:00,38.02,38.04,38.0,38.02,634900.0,27.4119,27.4263,27.3975,27.4119,634900.0
2010-02-10 15:25:00,38.02,38.07,38.01,38.05,442200.0,27.4119,27.4479,27.4047,27.4335,442200.0
2010-02-10 15:30:00,38.05,38.06,37.89,37.9,1041400.0,27.4335,27.4407,27.3182,27.3254,1041400.0
2010-02-10 15:35:00,37.9,37.91,37.82,37.85,3096100.0,27.3254,27.3326,27.2677,27.2893,3096100.0
2010-02-10 15:40:00,37.84,37.93,37.82,37.87,1533000.0,27.2821,27.347,27.2677,27.3037,1533000.0
2010-02-10 15:45:00,37.87,37.94,37.87,37.9,628400.0,27.3037,27.3542,27.3037,27.3254,628400.0
2010-02-10 15:50:00,37.9,37.93,37.85,37.88,1431600.0,27.3254,27.347,27.2893,27.3109,1431600.0
2010-02-10 15:55:00,37.89,37.96,37.87,37.93,2519100.0,27.3182,27.3686,27.3037,27.347,2519100.0
2010-02-11 09:30:00,38.19,38.19,37.99,38.01,2170500.0,27.5344,27.5344,27.3902,27.4047,2170500.0
2010-02-11 09:35:00,38.02,38.18,37.97,38.12,2882000.0,27.4119,27.5272,27.3758,27.484,2882000.0
2010-02-11 09:40:00,38.12,38.12,37.95,37.96,2444800.0,27.484,27.484,27.3614,27.3686,2444800.0
2010-02-11 09:45:00,37.96,38.03,37.87,38.03,2194500.0,27.3686,27.4191,27.3037,27.4191,2194500.0
2010-02-11 09:50:00,38.04,38.12,38.02,38.1,1340400.0,27.4263,27.484,27.4119,27.4696,1340400.0
2010-02-11 09:55:00,38.1,38.21,38.07,38.15,1245900.0,27.4696,27.5489,27.4479,27.5056,1245900.0
2010-02-11 10:00:00,38.15,38.15,38.03,38.12,1139800.0,27.5056,27.5056,27.4191,27.484,1139800.0
2010-02-11 10:05:00,38.12,38.25,38.11,38.19,1424700.0,27.484,27.5777,27.4768,27.5344,1424700.0
2010-02-11 10:10:00,38.19,38.39,38.19,38.3,4122900.0,27.5344,27.6786,27.5344,27.6138,4122900.0
2010-02-11 10:15:00,38.3,38.38,38.26,38.31,2490900.0,27.6138,27.6714,27.5849,27.621,2490900.0
2010-02-11 10:20:00,38.31,38.35,38.21,38.29,961500.0,27.621,27.6498,27.5489,27.6065,961500.0
2010-02-11 10:25:00,38.3,38.33,38.25,38.28,1037200.0,27.6138,27.6354,27.5777,27.5993,1037200.0
2010-02-11 10:30:00,38.28,38.29,38.12,38.16,1297300.0,27.5993,27.6065,27.484,27.5128,1297300.0
2010-02-11 10:35:00,38.16,38.26,38.14,38.24,795100.0,27.5128,27.5849,27.4984,27.5705,795100.0
2010-02-11 10:40:00,38.24,38.26,38.16,38.18,601900.0,27.5705,27.5849,27.5128,27.5272,601900.0
2010-02-11 10:45:00,38.18,38.26,38.15,38.18,897700.0,27.5272,27.5849,27.5056,27.5272,897700.0
2010-02-11 10:50:00,38.17,38.17,38.06,38.11,1182700.0,27.52,27.52,27.4407,27.4768,1182700.0
2010-02-11 10:55:00,38.12,38.17,38.08,38.14,608300.0,27.484,27.52,27.4551,27.4984,608300.0
2010-02-11 11:00:00,38.13,38.23,38.13,38.21,428100.0,27.4912,27.5633,27.4912,27.5489,428100.0
2010-02-11 11:05:00,38.21,38.25,38.14,38.19,436800.0,27.5489,27.5777,27.4984,27.5344,436800.0
2010-02-11 11:10:00,38.19,38.31,38.19,38.29,604400.0,27.5344,27.621,27.5344,27.6065,604400.0
2010-02-11 11:15:00,38.28,38.33,38.27,38.28,462700.0,27.5993,27.6354,27.5921,27.5993,462700.0
2010-02-11 11:20:00,38.28,38.45,38.28,38.45,867500.0,27.5993,27.7219,27.5993,27.7219,867500.0
2010-02-11 11:25:00,38.45,38.5,38.41,38.47,833700.0,27.7219,27.758,27.6931,27.7363,833700.0
2010-02-11 11:30:00,38.48,38.5,38.4,38.42,2072900.0,27.7435,27.758,27.6859,27.7003,2072900.0
2010-02-11 11:35:00,38.43,38.49,38.42,38.48,658900.0,27.7075,27.7507,27.7003,27.7435,658900.0
2010-02-11 11:40:00,38.47,38.64,38.44,38.63,1087600.0,27.7363,27.8589,27.7147,27.8517,1087600.0
2010-02-11 11:45:00,38.63,38.72,38.61,38.67,1742400.0,27.8517,27.9166,27.8373,27.8805,1742400.0
2010-02-11 11:50:00,38.67,38.72,38.65,38.69,1125300.0,27.8805,27.9166,27.8661,27.8949,1125300.0
2010-02-11 11:55:00,38.69,38.7,38.61,38.61,751400.0,27.8949,27.9021,27.8373,27.8373,751400.0
2010-02-11 12:00:00,38.62,38.65,38.6,38.65,1042300.0,27.8445,27.8661,27.8301,27.8661,1042300.0
2010-02-11 12:05:00,38.65,38.68,38.62,38.67,653200.0,27.8661,27.8877,27.8445,27.8805,653200.0
2010-02-11 12:10:00,38.67,38.72,38.63,38.71,1596300.0,27.8805,27.9166,27.8517,27.9094,1596300.0
2010-02-11 12:15:00,38.7,38.78,38.7,38.7,1124700.0,27.9021,27.9598,27.9021,27.9021,1124700.0
2010-02-11 12:20:00,38.71,38.72,38.67,38.68,575300.0,27.9094,27.9166,27.8805,27.8877,575300.0
2010-02-11 12:25:00,38.68,38.7,38.67,38.67,250100.0,27.8877,27.9021,27.8805,27.8805,250100.0
2010-02-11 12:30:00,38.67,38.68,38.65,38.65,269300.0,27.8805,27.8877,27.8661,27.8661,269300.0
2010-02-11 12:35:00,38.66,38.68,38.64,38.66,791800.0,27.8733,27.8877,27.8589,27.8733,791800.0
2010-02-11 12:40:00,38.66,38.71,38.65,38.71,205300.0,27.8733,27.9094,27.8661,27.9094,205300.0
2010-02-11 12:45:00,38.71,38.72,38.67,38.68,322800.0,27.9094,27.9166,27.8805,27.8877,322800.0
2010-02-11 12:50:00,38.67,38.71,38.67,38.68,227600.0,27.8805,27.9094,27.8805,27.8877,227600.0
2010-02-11 12:55:00,38.68,38.74,38.67,38.71,215500.0,27.8877,27.931,27.8805,27.9094,215500.0
2010-02-11 13:00:00,38.71,38.72,38.67,38.67,221300.0,27.9094,27.9166,27.8805,27.8805,221300.0
2010-02-11 13:05:00,38.67,38.69,38.65,38.68,259500.0,27.8805,27.8949,27.8661,27.8877,259500.0
2010-02-11 13:10:00,38.69,38.72,38.68,38.71,155200.0,27.8949,27.9166,27.8877,27.9094,155200.0
2010-02-11 13:15:00,38.71,38.73,38.68,38.7,671800.0,27.9094,27.9238,27.8877,27.9021,671800.0
2010-02-11 13:20:00,38.69,38.76,38.69,38.76,351700.0,27.8949,27.9454,27.8949,27.9454,351700.0
2010-02-11 13:25:00,38.76,38.79,38.75,38.76,417800.0,27.9454,27.967,27.9382,27.9454,417800.0
2010-02-11 13:30:00,38.76,38.85,38.75,38.84,553000.0,27.9454,28.0103,27.9382,28.0031,553000.0
2010-02-11 13:35:00,38.85,38.85,38.77,38.78,484100.0,28.0103,28.0103,27.9526,27.9598,484100.0
2010-02-11 13:40:00,38.78,38.78,38.75,38.76,336500.0,27.9598,27.9598,27.9382,27.9454,336500.0
2010-02-11 13:45:00,38.76,38.76,38.67,38.69,637900.0,27.9454,27.9454,27.8805,27.8949,637900.0
2010-02-11 13:50:00,38.7,38.72,38.68,38.71,630300.0,27.9021,27.9166,27.8877,27.9094,630300.0
2010-02-11 13:55:00,38.71,38.75,38.7,38.73,240000.0,27.9094,27.9382,27.9021,27.9238,240000.0
2010-02-11 14:00:00,38.74,38.78,38.72,38.77,435000.0,27.931,27.9598,27.9166,27.9526,435000.0
2010-02-11 14:05:00,38.78,38.84,38.77,38.84,938900.0,27.9598,28.0031,27.9526,28.0031,938900.0
2010-02-11 14:10:00,38.83,38.83,38.76,38.78,639000.0,27.9959,27.9959,27.9454,27.9598,639000.0
2010-02-11 14:15:00,38.78,38.84,38.77,38.82,380100.0,27.9598,28.0031,27.9526,27.9887,380100.0
2010-02-11 14:20:00,38.83,38.83,38.78,38.82,861200.0,27.9959,27.9959,27.9598,27.9887,861200.0
2010-02-11 14:25:00,38.81,38.93,38.79,38.9,1543000.0,27.9815,28.068,27.967,28.0463,1543000.0
2010-02-11 14:30:00,38.91,38.93,38.85,38.86,539100.0,28.0536,28.068,28.0103,28.0175,539100.0
2010-02-11 14:35:00,38.87,38.87,38.85,38.87,252500.0,28.0247,28.0247,28.0103,28.0247,252500.0
2010-02-11 14:40:00,38.87,38.87,38.81,38.83,761800.0,28.0247,28.0247,27.9815,27.9959,761800.0
2010-02-11 14:45:00,38.83,38.89,38.81,38.82,1554200.0,27.9959,28.0391,27.9815,27.9887,1554200.0
2010-02-11 14:50:00,38.82,38.87,38.79,38.79,967800.0,27.9887,28.0247,27.967,27.967,967800.0
2010-02-11 14:55:00,38.8,38.84,38.79,38.84,360900.0,27.9742,28.0031,27.967,28.0031,360900.0
2010-02-11 15:00:00,38.84,38.85,38.79,38.8,323800.0,28.0031,28.0103,27.967,27.9742,323800.0
2010-02-11 15:05:00,38.8,38.87,38.8,38.85,885200.0,27.9742,28.0247,27.9742,28.0103,885200.0
2010-02-11 15:10:00,38.84,38.91,38.84,38.89,793700.0,28.0031,28.0536,28.0031,28.0391,793700.0
2010-02-11 15:15:00,38.89,38.9,38.88,38.88,137100.0,28.0391,28.0463,28.0319,28.0319,137100.0
2010-02-11 15:20:00,38.89,38.9,38.88,38.88,462300.0,28.0391,28.0463,28.0319,28.0319,462300.0
2010-02-11 15:25:00,38.88,38.89,38.84,38.84,549800.0,28.0319,28.0391,28.0031,28.0031,549800.0
2010-02-11 15:30:00,38.84,38.85,38.78,38.84,655100.0,28.0031,28.0103,27.9598,28.0031,655100.0
2010-02-11 15:35:00,38.84,38.84,38.78,38.78,697700.0,28.0031,28.0031,27.9598,27.9598,697700.0
2010-02-11 15:40:00,38.78,38.86,38.78,38.85,513100.0,27.9598,28.0175,27.9598,28.0103,513100.0
2010-02-11 15:45:00,38.85,38.86,38.77,38.78,1548500.0,28.0103,28.0175,27.9526,27.9598,1548500.0
2010-02-11 15:50:00,38.77,38.93,38.77,38.9,3819400.0,27.9526,28.068,27.9526,28.0463,3819400.0
2010-02-11 15:55:00,38.91,38.97,38.9,38.94,5883800.0,28.0536,28.0968,28.0463,28.0752,5883800.0
2010-02-12 09:30:00,38.14,38.15,37.96,38.07,2352700.0,27.4984,27.5056,27.3686,27.4479,2352700.0
2010-02-12 09:35:00,38.07,38.08,37.92,37.92,1792900.0,27.4479,27.4551,27.3398,27.3398,1792900.0
2010-02-12 09:40:00,37.92,38.04,37.87,38.02,1873300.0,27.3398,27.4263,27.3037,27.4119,1873300.0
2010-02-12 09:45:00,38.01,38.1,37.95,38.08,1483500.0,27.4047,27.4696,27.3614,27.4551,1483500.0
2010-02-12 09:50:00,38.08,38.11,38.03,38.06,1343600.0,27.4551,27.4768,27.4191,27.4407,1343600.0
2010-02-12 09:55:00,38.07,38.2,38.06,38.16,1709500.0,27.4479,27.5417,27.4407,27.5128,1709500.0
2010-02-12 10:00:00,38.16,38.17,37.96,38.01,2566200.0,27.5128,27.52,27.3686,27.4047,2566200.0
2010-02-12 10:05:00,38.02,38.18,38.02,38.18,788600.0,27.4119,27.5272,27.4119,27.5272,788600.0
2010-02-12 10:10:00,38.18,38.2,38.1,38.14,1407000.0,27.5272,27.5417,27.4696,27.4984,1407000.0
2010-02-12 10:15:00,38.13,38.27,38.1,38.16,823100.0,27.4912,27.5921,27.4696,27.5128,823100.0
2010-02-12 10:20:00,38.16,38.18,38.12,38.13,715700.0,27.5128,27.5272,27.484,27.4912,715700.0
2010-02-12 10:25:00,38.13,38.23,38.11,38.22,1083300.0,27.4912,27.5633,27.4768,27.5561,1083300.0
2010-02-12 10:30:00,38.22,38.3,38.15,38.2,721900.0,27.5561,27.6138,27.5056,27.5417,721900.0
2010-02-12 10:35:00,38.2,38.22,38.03,38.05,1113800.0,27.5417,27.5561,27.4191,27.4335,1113800.0
2010-02-12 10:40:00,38.06,38.13,38.06,38.09,623300.0,27.4407,27.4912,27.4407,27.4623,623300.0
2010-02-12 10:45:00,38.09,38.18,38.07,38.14,629900.0,27.4623,27.5272,27.4479,27.4984,629900.0
2010-02-12 10:50:00,38.14,38.2,38.09,38.11,498800.0,27.4984,27.5417,27.4623,27.4768,498800.0
2010-02-12 10:55:00,38.11,38.17,38.09,38.12,453800.0,27.4768,27.52,27.4623,27.484,453800.0
2010-02-12 11:00:00,38.12,38.12,38.05,38.09,779300.0,27.484,27.484,27.4335,27.4623,779300.0
2010-02-12 11:05:00,38.09,38.14,38.08,38.11,599200.0,27.4623,27.4984,27.4551,27.4768,599200.0
2010-02-12 11:10:00,38.12,38.15,38.07,38.15,652500.0,27.484,27.5056,27.4479,27.5056,652500.0
2010-02-12 11:15:00,38.15,38.2,38.15,38.19,488100.0,27.5056,27.5417,27.5056,27.5344,488100.0
2010-02-12 11:20:00,38.19,38.29,38.19,38.25,513500.0,27.5344,27.6065,27.5344,27.5777,513500.0
2010-02-12 11:25:00,38.25,38.26,38.19,38.2,590400.0,27.5777,27.5849,27.5344,27.5417,590400.0
2010-02-12 11:30:00,38.21,38.23,38.15,38.16,637600.0,27.5489,27.5633,27.5056,27.5128,637600.0
2010-02-12 11:35:00,38.16,38.2,38.15,38.19,188100.0,27.5128,27.5417,27.5056,27.5344,188100.0
2010-02-12 11:40:00,38.19,38.24,38.18,38.2,640000.0,27.5344,27.5705,27.5272,27.5417,640000.0
2010-02-12 11:45:00,38.2,38.23,38.19,38.2,647700.0,27.5417,27.5633,27.5344,27.5417,647700.0
2010-02-12 11:50:00,38.2,38.23,38.16,38.22,323200.0,27.5417,27.5633,27.5128,27.5561,323200.0
2010-02-12 11:55:00,38.22,38.28,38.19,38.26,1293100.0,27.5561,27.5993,27.5344,27.5849,1293100.0
2010-02-12 12:00:00,38.26,38.33,38.24,38.33,1417700.0,27.5849,27.6354,27.5705,27.6354,1417700.0
2010-02-12 12:05:00,38.33,38.37,38.32,38.35,600900.0,27.6354,27.6642,27.6282,27.6498,600900.0
2010-02-12 12:10:00,38.36,38.44,38.35,38.42,589500.0,27.657,27.7147,27.6498,27.7003,589500.0
2010-02-12 12:15:00,38.43,38.54,38.43,38.52,1177800.0,27.7075,27.7868,27.7075,27.7724,1177800.0
2010-02-12 12:20:00,38.53,38.58,38.51,38.52,698200.0,27.7796,27.8156,27.7652,27.7724,698200.0
2010-02-12 12:25:00,38.51,38.51,38.45,38.47,581900.0,27.7652,27.7652,27.7219,27.7363,581900.0
2010-02-12 12:30:00,38.47,38.49,38.41,38.46,486200.0,27.7363,27.7507,27.6931,27.7291,486200.0
2010-02-12 12:35:00,38.46,38.49,38.42,38.43,301100.0,27.7291,27.7507,27.7003,27.7075,301100.0
2010-02-12 12:40:00,38.43,38.44,38.38,38.4,390100.0,27.7075,27.7147,27.6714,27.6859,390100.0
2010-02-12 12:45:00,38.41,38.47,38.41,38.43,181300.0,27.6931,27.7363,27.6931,27.7075,181300.0
2010-02-12 12:50:00,38.44,38.46,38.4,38.44,270200.0,27.7147,27.7291,27.6859,27.7147,270200.0
2010-02-12 12:55:00,38.43,38.44,38.39,38.42,156700.0,27.7075,27.7147,27.6786,27.7003,156700.0
2010-02-12 13:00:00,38.42,38.43,38.36,38.37,140200.0,27.7003,27.7075,27.657,27.6642,140200.0
2010-02-12 13:05:00,38.37,38.38,38.35,38.35,235700.0,27.6642,27.6714,27.6498,27.6498,235700.0
2010-02-12 13:10:00,38.35,38.36,38.29,38.29,163400.0,27.6498,27.657,27.6065,27.6065,163400.0
2010-02-12 13:15:00,38.29,38.29,38.17,38.23,951900.0,27.6065,27.6065,27.52,27.5633,951900.0
2010-02-12 13:20:00,38.22,38.26,38.16,38.23,420500.0,27.5561,27.5849,27.5128,27.5633,420500.0
2010-02-12 13:25:00,38.24,38.28,38.23,38.27,220200.0,27.5705,27.5993,27.5633,27.5921,220200.0
2010-02-12 13:30:00,38.26,38.26,38.18,38.25,459800.0,27.5849,27.5849,27.5272,27.5777,459800.0
2010-02-12 13:35:00,38.25,38.26,38.21,38.22,190500.0,27.5777,27.5849,27.5489,27.5561,190500.0
2010-02-12 13:40:00,38.22,38.36,38.21,38.33,352000.0,27.5561,27.657,27.5489,27.6354,352000.0
2010-02-12 13:45:00,38.32,38.32,38.27,38.29,97700.0,27.6282,27.6282,27.5921,27.6065,97700.0
2010-02-12 13:50:00,38.29,38.33,38.28,38.3,93900.0,27.6065,27.6354,27.5993,27.6138,93900.0
2010-02-12 13:55:00,38.31,38.32,38.27,38.32,164400.0,27.621,27.6282,27.5921,27.6282,164400.0
2010-02-12 14:00:00,38.31,38.34,38.29,38.31,173500.0,27.621,27.6426,27.6065,27.621,173500.0
2010-02-12 14:05:00,38.31,38.36,38.3,38.34,327300.0,27.621,27.657,27.6138,27.6426,327300.0
2010-02-12 14:10:00,38.35,38.44,38.35,38.42,733600.0,27.6498,27.7147,27.6498,27.7003,733600.0
2010-02-12 14:15:00,38.43,38.48,38.42,38.47,450600.0,27.7075,27.7435,27.7003,27.7363,450600.0
2010-02-12 14:20:00,38.47,38.57,38.47,38.51,628700.0,27.7363,27.8084,27.7363,27.7652,628700.0
2010-02-12 14:25:00,38.51,38.57,38.48,38.52,583500.0,27.7652,27.8084,27.7435,27.7724,583500.0
2010-02-12 14:30:00,38.52,38.54,38.49,38.52,536200.0,27.7724,27.7868,27.7507,27.7724,536200.0
2010-02-12 14:35:00,38.52,38.53,38.44,38.48,256400.0,27.7724,27.7796,27.7147,27.7435,256400.0
2010-02-12 14:40:00,38.47,38.47,38.42,38.44,233700.0,27.7363,27.7363,27.7003,27.7147,233700.0
2010-02-12 14:45:00,38.44,38.47,38.41,38.46,191900.0,27.7147,27.7363,27.6931,27.7291,191900.0
2010-02-12 14:50:00,38.46,38.53,38.46,38.5,270800.0,27.7291,27.7796,27.7291,27.758,270800.0
2010-02-12 14:55:00,38.51,38.51,38.39,38.43,339200.0,27.7652,27.7652,27.6786,27.7075,339200.0
2010-02-12 15:00:00,38.43,38.44,38.31,38.35,344200.0,27.7075,27.7147,27.621,27.6498,344200.0
2010-02-12 15:05:00,38.34,38.44,38.31,38.43,688600.0,27.6426,27.7147,27.621,27.7075,688600.0
2010-02-12 15:10:00,38.42,38.42,38.32,38.4,700400.0,27.7003,27.7003,27.6282,27.6859,700400.0
2010-02-12 15:15:00,38.4,38.42,38.33,38.35,356200.0,27.6859,27.7003,27.6354,27.6498,356200.0
2010-02-12 15:20:00,38.35,38.42,38.33,38.4,824600.0,27.6498,27.7003,27.6354,27.6859,824600.0
2010-02-12 15:25:00,38.39,38.41,38.35,38.36,314500.0,27.6786,27.6931,27.6498,27.657,314500.0
2010-02-12 15:30:00,38.35,38.36,38.25,38.32,661800.0,27.6498,27.657,27.5777,27.6282,661800.0
2010-02-12 15:35:00,38.32,38.38,38.31,38.38,523300.0,27.6282,27.6714,27.621,27.6714,523300.0
2010-02-12 15:40:00,38.37,38.53,38.37,38.44,1249400.0,27.6642,27.7796,27.6642,27.7147,1249400.0
2010-02-12 15:45:00,38.44,38.51,38.43,38.48,567700.0,27.7147,27.7652,27.7075,27.7435,567700.0
2010-02-12 15:50:00,38.49,38.52,38.43,38.49,1695100.0,27.7507,27.7724,27.7075,27.7507,1695100.0
2010-02-12 15:55:00,38.48,38.53,38.41,38.48,3998500.0,27.7435,27.7796,27.6931,27.7435,3998500.0
2010-02-16 09:30:00,39.02,39.08,38.94,39.02,1448200.0,28.1329,28.1761,28.0752,28.1329,1448200.0
2010-02-16 09:35:00,39.02,39.02,38.96,39.0,1462900.0,28.1329,28.1329,28.0896,28.1184,1462900.0
2010-02-16 09:40:00,38.99,39.0,38.87,38.88,1809900.0,28.1112,28.1184,28.0247,28.0319,1809900.0
2010-02-16 09:45:00,38.87,38.88,38.81,38.84,1202800.0,28.0247,28.0319,27.9815,28.0031,1202800.0
2010-02-16 09:50:00,38.85,38.94,38.84,38.92,859900.0,28.0103,28.0752,28.0031,28.0608,859900.0
2010-02-16 09:55:00,38.93,38.98,38.9,38.94,1031000.0,28.068,28.104,28.0463,28.0752,1031000.0
2010-02-16 10:00:00,38.93,39.0,38.93,38.95,995000.0,28.068,28.1184,28.068,28.0824,995000.0
2010-02-16 10:05:00,38.95,38.96,38.86,38.86,655000.0,28.0824,28.0896,28.0175,28.0175,655000.0
2010-02-16 10:10:00,38.86,38.96,38.85,38.92,749500.0,28.0175,28.0896,28.0103,28.0608,749500.0
2010-02-16 10:15:00,38.93,39.03,38.92,39.03,943600.0,28.068,28.1401,28.0608,28.1401,943600.0
2010-02-16 10:20:00,39.02,39.04,38.97,38.99,951900.0,28.1329,28.1473,28.0968,28.1112,951900.0
2010-02-16 10:25:00,38.99,39.05,38.98,39.04,666200.0,28.1112,28.1545,28.104,28.1473,666200.0
2010-02-16 10:30:00,39.04,39.12,39.02,39.11,1146100.0,28.1473,28.205,28.1329,28.1978,1146100.0
2010-02-16 10:35:00,39.1,39.2,39.08,39.18,2018700.0,28.1905,28.2626,28.1761,28.2482,2018700.0
2010-02-16 10:40:00,39.18,39.24,39.18,39.2,1172700.0,28.2482,28.2915,28.2482,28.2626,1172700.0
2010-02-16 10:45:00,39.2,39.23,39.19,39.22,612200.0,28.2626,28.2843,28.2554,28.2771,612200.0
2010-02-16 10:50:00,39.21,39.22,39.13,39.14,2030900.0,28.2699,28.2771,28.2122,28.2194,2030900.0
2010-02-16 10:55:00,39.14,39.16,39.12,39.14,551200.0,28.2194,28.2338,28.205,28.2194,551200.0
2010-02-16 11:00:00,39.14,39.18,39.13,39.18,392600.0,28.2194,28.2482,28.2122,28.2482,392600.0
2010-02-16 11:05:00,39.19,39.19,39.1,39.14,513500.0,28.2554,28.2554,28.1905,28.2194,513500.0
2010-02-16 11:10:00,39.14,39.16,39.11,39.12,318400.0,28.2194,28.2338,28.1978,28.205,318400.0
2010-02-16 11:15:00,39.13,39.18,39.12,39.18,385200.0,28.2122,28.2482,28.205,28.2482,385200.0
2010-02-16 11:20:00,39.18,39.24,39.17,39.2,978600.0,28.2482,28.2915,28.241,28.2626,978600.0
2010-02-16 11:25:00,39.19,39.24,39.17,39.23,406100.0,28.2554,28.2915,28.241,28.2843,406100.0
2010-02-16 11:30:00,39.23,39.31,39.23,39.29,1236200.0,28.2843,28.342,28.2843,28.3275,1236200.0
2010-02-16 11:35:00,39.29,39.35,39.28,39.32,1386200.0,28.3275,28.3708,28.3203,28.3492,1386200.0
2010-02-16 11:40:00,39.32,39.4,39.32,39.4,1465600.0,28.3492,28.4068,28.3492,28.4068,1465600.0
2010-02-16 11:45:00,39.4,39.4,39.34,39.34,935000.0,28.4068,28.4068,28.3636,28.3636,935000.0
2010-02-16 11:50:00,39.34,39.34,39.32,39.33,437200.0,28.3636,28.3636,28.3492,28.3564,437200.0
2010-02-16 11:55:00,39.34,39.34,39.3,39.32,380800.0,28.3636,28.3636,28.3347,28.3492,380800.0
2010-02-16 12:00:00,39.32,39.33,39.27,39.32,681400.0,28.3492,28.3564,28.3131,28.3492,681400.0
2010-02-16 12:05:00,39.33,39.34,39.31,39.33,510000.0,28.3564,28.3636,28.342,28.3564,510000.0
2010-02-16 12:10:00,39.33,39.34,39.29,39.31,596000.0,28.3564,28.3636,28.3275,28.342,596000.0
2010-02-16 12:15:00,39.31,39.31,39.28,39.31,654800.0,28.342,28.342,28.3203,28.342,654800.0
2010-02-16 12:20:00,39.3,39.31,39.28,39.3,367300.0,28.3347,28.342,28.3203,28.3347,367300.0
2010-02-16 12:25:00,39.3,39.32,39.28,39.31,265000.0,28.3347,28.3492,28.3203,28.342,265000.0
2010-02-16 12:30:00,39.3,39.31,39.27,39.27,298700.0,28.3347,28.342,28.3131,28.3131,298700.0
2010-02-16 12:35:00,39.27,39.28,39.25,39.27,246300.0,28.3131,28.3203,28.2987,28.3131,246300.0
2010-02-16 12:40:00,39.27,39.29,39.25,39.28,256500.0,28.3131,28.3275,28.2987,28.3203,256500.0
2010-02-16 12:45:00,39.28,39.3,39.26,39.28,201600.0,28.3203,28.3347,28.3059,28.3203,201600.0
2010-02-16 12:50:00,39.28,39.3,39.27,39.29,345100.0,28.3203,28.3347,28.3131,28.3275,345100.0
2010-02-16 12:55:00,39.29,39.29,39.25,39.27,471200.0,28.3275,28.3275,28.2987,28.3131,471200.0
2010-02-16 13:00:00,39.27,39.28,39.22,39.22,224600.0,28.3131,28.3203,28.2771,28.2771,224600.0
2010-02-16 13:05:00,39.22,39.24,39.19,39.2,195700.0,28.2771,28.2915,28.2554,28.2626,195700.0
2010-02-16 13:10:00,39.21,39.26,39.2,39.25,315400.0,28.2699,28.3059,28.2626,28.2987,315400.0
2010-02-16 13:15:00,39.26,39.29,39.24,39.29,292800.0,28.3059,28.3275,28.2915,28.3275,292800.0
2010-02-16 13:20:00,39.29,39.3,39.28,39.29,131100.0,28.3275,28.3347,28.3203,28.3275,131100.0
2010-02-16 13:25:00,39.28,39.33,39.28,39.33,291600.0,28.3203,28.3564,28.3203,28.3564,291600.0
2010-02-16 13:30:00,39.33,39.35,39.3,39.31,578400.0,28.3564,28.3708,28.3347,28.342,578400.0
2010-02-16 13:35:00,39.31,39.33,39.27,39.28,498500.0,28.342,28.3564,28.3131,28.3203,498500.0
2010-02-16 13:40:00,39.28,39.29,39.26,39.28,228600.0,28.3203,28.3275,28.3059,28.3203,228600.0
2010-02-16 13:45:00,39.27,39.31,39.27,39.29,325200.0,28.3131,28.342,28.3131,28.3275,325200.0
2010-02-16 13:50:00,39.29,39.3,39.28,39.3,259300.0,28.3275,28.3347,28.3203,28.3347,259300.0
2010-02-16 13:55:00,39.29,39.31,39.28,39.31,373100.0,28.3275,28.342,28.3203,28.342,373100.0
2010-02-16 14:00:00,39.3,39.32,39.28,39.28,364100.0,28.3347,28.3492,28.3203,28.3203,364100.0
2010-02-16 14:05:00,39.29,39.29,39.24,39.25,278800.0,28.3275,28.3275,28.2915,28.2987,278800.0
2010-02-16 14:10:00,39.25,39.28,39.24,39.27,121700.0,28.2987,28.3203,28.2915,28.3131,121700.0
2010-02-16 14:15:00,39.27,39.28,39.25,39.27,84600.0,28.3131,28.3203,28.2987,28.3131,84600.0
2010-02-16 14:20:00,39.27,39.29,39.26,39.28,222500.0,28.3131,28.3275,28.3059,28.3203,222500.0
2010-02-16 14:25:00,39.28,39.35,39.27,39.33,711900.0,28.3203,28.3708,28.3131,28.3564,711900.0
2010-02-16 14:30:00,39.33,39.34,39.26,39.28,561000.0,28.3564,28.3636,28.3059,28.3203,561000.0
2010-02-16 14:35:00,39.28,39.3,39.26,39.26,274800.0,28.3203,28.3347,28.3059,28.3059,274800.0
2010-02-16 14:40:00,39.26,39.3,39.25,39.3,195700.0,28.3059,28.3347,28.2987,28.3347,195700.0
2010-02-16 14:45:00,39.29,39.31,39.28,39.3,241100.0,28.3275,28.342,28.3203,28.3347,241100.0
2010-02-16 14:50:00,39.31,39.34,39.29,39.34,480500.0,28.342,28.3636,28.3275,28.3636,480500.0
2010-02-16 14:55:00,39.34,39.35,39.29,39.32,314900.0,28.3636,28.3708,28.3275,28.3492,314900.0
2010-02-16 15:00:00,39.32,39.33,39.3,39.3,322400.0,28.3492,28.3564,28.3347,28.3347,322400.0
2010-02-16 15:05:00,39.3,39.31,39.28,39.3,494300.0,28.3347,28.342,28.3203,28.3347,494300.0
2010-02-16 15:10:00,39.3,39.33,39.3,39.32,782800.0,28.3347,28.3564,28.3347,28.3492,782800.0
2010-02-16 15:15:00,39.31,39.33,39.31,39.33,174800.0,28.342,28.3564,28.342,28.3564,174800.0
2010-02-16 15:20:00,39.33,39.34,39.31,39.32,444300.0,28.3564,28.3636,28.342,28.3492,444300.0
2010-02-16 15:25:00,39.32,39.37,39.32,39.36,773900.0,28.3492,28.3852,28.3492,28.378,773900.0
2010-02-16 15:30:00,39.35,39.43,39.35,39.41,1134400.0,28.3708,28.4285,28.3708,28.414,1134400.0
2010-02-16 15:35:00,39.41,39.42,39.39,39.4,731000.0,28.414,28.4213,28.3996,28.4068,731000.0
2010-02-16 15:40:00,39.4,39.46,39.4,39.45,1606400.0,28.4068,28.4501,28.4068,28.4429,1606400.0
2010-02-16 15:45:00,39.46,39.46,39.4,39.43,3373000.0,28.4501,28.4501,28.4068,28.4285,3373000.0
2010-02-16 15:50:00,39.43,39.43,39.38,39.4,2436500.0,28.4285,28.4285,28.3924,28.4068,2436500.0
2010-02-16 15:55:00,39.4,39.45,39.37,39.43,5080700.0,28.4068,28.4429,28.3852,28.4285,5080700.0
2010-02-17 09:30:00,39.74,39.76,39.58,39.64,1917100.0,28.652,28.6664,28.5366,28.5799,1917100.0
2010-02-17 09:35:00,39.64,39.71,39.59,39.65,1341400.0,28.5799,28.6303,28.5438,28.5871,1341400.0
2010-02-17 09:40:00,39.65,39.67,39.54,39.61,1230400.0,28.5871,28.6015,28.5078,28.5582,1230400.0
2010-02-17 09:45:00,39.6,39.72,39.57,39.71,1596200.0,28.551,28.6376,28.5294,28.6303,1596200.0
2010-02-17 09:50:00,39.71,39.72,39.63,39.64,1999100.0,28.6303,28.6376,28.5727,28.5799,1999100.0
2010-02-17 09:55:00,39.64,39.67,39.57,39.62,1809900.0,28.5799,28.6015,28.5294,28.5655,1809900.0
2010-02-17 10:00:00,39.62,39.69,39.5,39.5,1696700.0,28.5655,28.6159,28.4789,28.4789,1696700.0
2010-02-17 10:05:00,39.51,39.66,39.51,39.65,1050500.0,28.4861,28.5943,28.4861,28.5871,1050500.0
2010-02-17 10:10:00,39.65,39.67,39.58,39.59,707300.0,28.5871,28.6015,28.5366,28.5438,707300.0
2010-02-17 10:15:00,39.59,39.67,39.58,39.65,756100.0,28.5438,28.6015,28.5366,28.5871,756100.0
2010-02-17 10:20:00,39.66,39.68,39.62,39.63,695500.0,28.5943,28.6087,28.5655,28.5727,695500.0
2010-02-17 10:25:00,39.62,39.67,39.59,39.66,470900.0,28.5655,28.6015,28.5438,28.5943,470900.0
2010-02-17 10:30:00,39.67,39.74,39.65,39.74,1103400.0,28.6015,28.652,28.5871,28.652,1103400.0
2010-02-17 10:35:00,39.73,39.74,39.6,39.61,978600.0,28.6448,28.652,28.551,28.5582,978600.0
2010-02-17 10:40:00,39.61,39.63,39.54,39.59,867600.0,28.5582,28.5727,28.5078,28.5438,867600.0
2010-02-17 10:45:00,39.59,39.62,39.55,39.59,935100.0,28.5438,28.5655,28.515,28.5438,935100.0
2010-02-17 10:50:00,39.59,39.63,39.56,39.57,891800.0,28.5438,28.5727,28.5222,28.5294,891800.0
2010-02-17 10:55:00,39.56,39.58,39.53,39.55,704300.0,28.5222,28.5366,28.5006,28.515,704300.0
2010-02-17 11:00:00,39.55,39.55,39.46,39.47,1198900.0,28.515,28.515,28.4501,28.4573,1198900.0
2010-02-17 11:05:00,39.47,39.54,39.46,39.48,646900.0,28.4573,28.5078,28.4501,28.4645,646900.0
2010-02-17 11:10:00,39.48,39.54,39.46,39.53,646500.0,28.4645,28.5078,28.4501,28.5006,646500.0
2010-02-17 11:15:00,39.53,39.56,39.5,39.51,702500.0,28.5006,28.5222,28.4789,28.4861,702500.0
2010-02-17 11:20:00,39.51,39.54,39.48,39.54,759700.0,28.4861,28.5078,28.4645,28.5078,759700.0
2010-02-17 11:25:00,39.53,39.54,39.39,39.42,1123000.0,28.5006,28.5078,28.3996,28.4213,1123000.0
2010-02-17 11:30:00,39.4,39.4,39.33,39.35,1070500.0,28.4068,28.4068,28.3564,28.3708,1070500.0
2010-02-17 11:35:00,39.35,39.41,39.34,39.38,591100.0,28.3708,28.414,28.3636,28.3924,591100.0
2010-02-17 11:40:00,39.39,39.39,39.33,39.34,567600.0,28.3996,28.3996,28.3564,28.3636,567600.0
2010-02-17 11:45:00,39.35,39.4,39.34,39.39,371600.0,28.3708,28.4068,28.3636,28.3996,371600.0
2010-02-17 11:50:00,39.39,39.43,39.38,39.41,506500.0,28.3996,28.4285,28.3924,28.414,506500.0
2010-02-17 11:55:00,39.41,39.44,39.4,39.41,338000.0,28.414,28.4357,28.4068,28.414,338000.0
2010-02-17 12:00:00,39.42,39.49,39.42,39.48,275100.0,28.4213,28.4717,28.4213,28.4645,275100.0
2010-02-17 12:05:00,39.48,39.5,39.46,39.49,298500.0,28.4645,28.4789,28.4501,28.4717,298500.0
2010-02-17 12:10:00,39.49,39.49,39.46,39.46,155000.0,28.4717,28.4717,28.4501,28.4501,155000.0
2010-02-17 12:15:00,39.46,39.54,39.46,39.53,430700.0,28.4501,28.5078,28.4501,28.5006,430700.0
2010-02-17 12:20:00,39.52,39.53,39.49,39.52,305800.0,28.4934,28.5006,28.4717,28.4934,305800.0
2010-02-17 12:25:00,39.52,39.54,39.49,39.5,244300.0,28.4934,28.5078,28.4717,28.4789,244300.0
2010-02-17 12:30:00,39.5,39.52,39.49,39.5,258900.0,28.4789,28.4934,28.4717,28.4789,258900.0
2010-02-17 12:35:00,39.49,39.5,39.46,39.46,218600.0,28.4717,28.4789,28.4501,28.4501,218600.0
2010-02-17 12:40:00,39.46,39.48,39.43,39.45,692800.0,28.4501,28.4645,28.4285,28.4429,692800.0
2010-02-17 12:45:00,39.46,39.46,39.43,39.45,513000.0,28.4501,28.4501,28.4285,28.4429,513000.0
2010-02-17 12:50:00,39.45,39.46,39.42,39.45,208600.0,28.4429,28.4501,28.4213,28.4429,208600.0
2010-02-17 12:55:00,39.45,39.51,39.44,39.51,215100.0,28.4429,28.4861,28.4357,28.4861,215100.0
2010-02-17 13:00:00,39.51,39.54,39.5,39.53,204500.0,28.4861,28.5078,28.4789,28.5006,204500.0
2010-02-17 13:05:00,39.52,39.53,39.5,39.52,112100.0,28.4934,28.5006,28.4789,28.4934,112100.0
2010-02-17 13:10:00,39.53,39.56,39.5,39.51,166400.0,28.5006,28.5222,28.4789,28.4861,166400.0
2010-02-17 13:15:00,39.51,39.55,39.51,39.55,345600.0,28.4861,28.515,28.4861,28.515,345600.0
2010-02-17 13:20:00,39.55,39.57,39.53,39.54,247300.0,28.515,28.5294,28.5006,28.5078,247300.0
2010-02-17 13:25:00,39.54,39.57,39.53,39.54,246600.0,28.5078,28.5294,28.5006,28.5078,246600.0
2010-02-17 13:30:00,39.54,39.54,39.5,39.53,210700.0,28.5078,28.5078,28.4789,28.5006,210700.0
2010-02-17 13:35:00,39.52,39.54,39.5,39.53,219100.0,28.4934,28.5078,28.4789,28.5006,219100.0
2010-02-17 13:40:00,39.53,39.54,39.52,39.52,68300.0,28.5006,28.5078,28.4934,28.4934,68300.0
2010-02-17 13:45:00,39.53,39.53,39.49,39.5,312700.0,28.5006,28.5006,28.4717,28.4789,312700.0
2010-02-17 13:50:00,39.5,39.5,39.46,39.49,275900.0,28.4789,28.4789,28.4501,28.4717,275900.0
2010-02-17 13:55:00,39.49,39.51,39.46,39.49,342400.0,28.4717,28.4861,28.4501,28.4717,342400.0
2010-02-17 14:00:00,39.5,39.51,39.4,39.44,1529800.0,28.4789,28.4861,28.4068,28.4357,1529800.0
2010-02-17 14:05:00,39.45,39.5,39.39,39.47,4038600.0,28.4429,28.4789,28.3996,28.4573,4038600.0
2010-02-17 14:10:00,39.47,39.49,39.42,39.42,2742400.0,28.4573,28.4717,28.4213,28.4213,2742400.0
2010-02-17 14:15:00,39.41,39.43,39.36,39.37,1724700.0,28.414,28.4285,28.378,28.3852,1724700.0
2010-02-17 14:20:00,39.37,39.37,39.33,39.37,822300.0,28.3852,28.3852,28.3564,28.3852,822300.0
2010-02-17 14:25:00,39.37,39.42,39.35,39.4,311700.0,28.3852,28.4213,28.3708,28.4068,311700.0
2010-02-17 14:30:00,39.4,39.44,39.38,39.43,306200.0,28.4068,28.4357,28.3924,28.4285,306200.0
2010-02-17 14:35:00,39.44,39.45,39.41,39.44,268300.0,28.4357,28.4429,28.414,28.4357,268300.0
2010-02-17 14:40:00,39.43,39.46,39.43,39.44,410800.0,28.4285,28.4501,28.4285,28.4357,410800.0
2010-02-17 14:45:00,39.44,39.46,39.42,39.44,241700.0,28.4357,28.4501,28.4213,28.4357,241700.0
2010-02-17 14:50:00,39.43,39.45,39.4,39.42,1260600.0,28.4285,28.4429,28.4068,28.4213,1260600.0
2010-02-17 14:55:00,39.42,39.48,39.41,39.47,707700.0,28.4213,28.4645,28.414,28.4573,707700.0
2010-02-17 15:00:00,39.47,39.47,39.44,39.47,369400.0,28.4573,28.4573,28.4357,28.4573,369400.0
2010-02-17 15:05:00,39.47,39.48,39.44,39.46,207000.0,28.4573,28.4645,28.4357,28.4501,207000.0
2010-02-17 15:10:00,39.47,39.49,39.43,39.48,332000.0,28.4573,28.4717,28.4285,28.4645,332000.0
2010-02-17 15:15:00,39.49,39.53,39.48,39.5,522300.0,28.4717,28.5006,28.4645,28.4789,522300.0
2010-02-17 15:20:00,39.51,39.51,39.46,39.47,747000.0,28.4861,28.4861,28.4501,28.4573,747000.0
2010-02-17 15:25:00,39.48,39.5,39.47,39.5,207400.0,28.4645,28.4789,28.4573,28.4789,207400.0
2010-02-17 15:30:00,39.5,39.54,39.49,39.53,393700.0,28.4789,28.5078,28.4717,28.5006,393700.0
2010-02-17 15:35:00,39.54,39.55,39.52,39.52,694900.0,28.5078,28.515,28.4934,28.4934,694900.0
2010-02-17 15:40:00,39.52,39.53,39.46,39.49,1197700.0,28.4934,28.5006,28.4501,28.4717,1197700.0
2010-02-17 15:45:00,39.5,39.51,39.47,39.48,572400.0,28.4789,28.4861,28.4573,28.4645,572400.0
2010-02-17 15:50:00,39.49,39.52,39.46,39.51,1030400.0,28.4717,28.4934,28.4501,28.4861,1030400.0
2010-02-17 15:55:00,39.52,39.58,39.52,39.57,2530000.0,28.4934,28.5366,28.4934,28.5294,2530000.0
2010-02-18 09:30:00,39.26,39.31,39.2,39.28,1383600.0,28.3059,28.342,28.2626,28.3203,1383600.0
2010-02-18 09:35:00,39.3,39.4,39.3,39.34,1163400.0,28.3347,28.4068,28.3347,28.3636,1163400.0
2010-02-18 09:40:00,39.34,39.45,39.34,39.41,2907600.0,28.3636,28.4429,28.3636,28.414,2907600.0
2010-02-18 09:45:00,39.41,39.46,39.4,39.46,922900.0,28.414,28.4501,28.4068,28.4501,922900.0
2010-02-18 09:50:00,39.46,39.57,39.45,39.54,1525500.0,28.4501,28.5294,28.4429,28.5078,1525500.0
2010-02-18 09:55:00,39.54,39.58,39.49,39.52,716900.0,28.5078,28.5366,28.4717,28.4934,716900.0
2010-02-18 10:00:00,39.51,39.59,39.45,39.53,1235900.0,28.4861,28.5438,28.4429,28.5006,1235900.0
2010-02-18 10:05:00,39.53,39.58,39.47,39.54,1375900.0,28.5006,28.5366,28.4573,28.5078,1375900.0
2010-02-18 10:10:00,39.53,39.62,39.5,39.58,1907700.0,28.5006,28.5655,28.4789,28.5366,1907700.0
2010-02-18 10:15:00,39.58,39.6,39.51,39.54,656400.0,28.5366,28.551,28.4861,28.5078,656400.0
2010-02-18 10:20:00,39.53,39.53,39.41,39.41,1061600.0,28.5006,28.5006,28.414,28.414,1061600.0
2010-02-18 10:25:00,39.42,39.45,39.4,39.44,495200.0,28.4213,28.4429,28.4068,28.4357,495200.0
2010-02-18 10:30:00,39.44,39.45,39.36,39.41,1213700.0,28.4357,28.4429,28.378,28.414,1213700.0
2010-02-18 10:35:00,39.41,39.49,39.4,39.49,905700.0,28.414,28.4717,28.4068,28.4717,905700.0
2010-02-18 10:40:00,39.48,39.52,39.47,39.5,437900.0,28.4645,28.4934,28.4573,28.4789,437900.0
2010-02-18 10:45:00,39.5,39.54,39.5,39.53,452400.0,28.4789,28.5078,28.4789,28.5006,452400.0
2010-02-18 10:50:00,39.53,39.56,39.51,39.54,427600.0,28.5006,28.5222,28.4861,28.5078,427600.0
2010-02-18 10:55:00,39.55,39.6,39.54,39.58,775700.0,28.515,28.551,28.5078,28.5366,775700.0
2010-02-18 11:00:00,39.58,39.58,39.53,39.56,1338500.0,28.5366,28.5366,28.5006,28.5222,1338500.0
2010-02-18 11:05:00,39.56,39.57,39.53,39.53,562100.0,28.5222,28.5294,28.5006,28.5006,562100.0
2010-02-18 11:10:00,39.54,39.58,39.54,39.56,307400.0,28.5078,28.5366,28.5078,28.5222,307400.0
2010-02-18 11:15:00,39.57,39.58,39.47,39.48,825000.0,28.5294,28.5366,28.4573,28.4645,825000.0
2010-02-18 11:20:00,39.48,39.56,39.48,39.54,628600.0,28.4645,28.5222,28.4645,28.5078,628600.0
2010-02-18 11:25:00,39.53,39.56,39.49,39.49,874900.0,28.5006,28.5222,28.4717,28.4717,874900.0
2010-02-18 11:30:00,39.49,39.51,39.45,39.49,600300.0,28.4717,28.4861,28.4429,28.4717,600300.0
2010-02-18 11:35:00,39.5,39.5,39.43,39.47,396700.0,28.4789,28.4789,28.4285,28.4573,396700.0
2010-02-18 11:40:00,39.47,39.52,39.47,39.51,494000.0,28.4573,28.4934,28.4573,28.4861,494000.0
2010-02-18 11:45:00,39.51,39.54,39.5,39.52,408900.0,28.4861,28.5078,28.4789,28.4934,408900.0
2010-02-18 11:50:00,39.51,39.53,39.48,39.49,421200.0,28.4861,28.5006,28.4645,28.4717,421200.0
2010-02-18 11:55:00,39.5,39.51,39.45,39.48,948500.0,28.4789,28.4861,28.4429,28.4645,948500.0
2010-02-18 12:00:00,39.48,39.51,39.48,39.5,215400.0,28.4645,28.4861,28.4645,28.4789,215400.0
2010-02-18 12:05:00,39.49,39.51,39.46,39.47,386500.0,28.4717,28.4861,28.4501,28.4573,386500.0
2010-02-18 12:10:00,39.48,39.49,39.44,39.44,267700.0,28.4645,28.4717,28.4357,28.4357,267700.0
2010-02-18 12:15:00,39.44,39.47,39.42,39.45,297100.0,28.4357,28.4573,28.4213,28.4429,297100.0
2010-02-18 12:20:00,39.45,39.5,39.44,39.47,679700.0,28.4429,28.4789,28.4357,28.4573,679700.0
2010-02-18 12:25:00,39.47,39.49,39.46,39.47,91000.0,28.4573,28.4717,28.4501,28.4573,91000.0
2010-02-18 12:30:00,39.47,39.49,39.47,39.48,289900.0,28.4573,28.4717,28.4573,28.4645,289900.0
2010-02-18 12:35:00,39.48,39.49,39.41,39.42,357700.0,28.4645,28.4717,28.414,28.4213,357700.0
2010-02-18 12:40:00,39.42,39.45,39.42,39.45,44400.0,28.4213,28.4429,28.4213,28.4429,44400.0
2010-02-18 12:45:00,39.45,39.46,39.44,39.45,185600.0,28.4429,28.4501,28.4357,28.4429,185600.0
2010-02-18 12:50:00,39.45,39.47,39.44,39.47,245200.0,28.4429,28.4573,28.4357,28.4573,245200.0
2010-02-18 12:55:00,39.47,39.49,39.46,39.49,162900.0,28.4573,28.4717,28.4501,28.4717,162900.0
2010-02-18 13:00:00,39.49,39.53,39.47,39.52,255300.0,28.4717,28.5006,28.4573,28.4934,255300.0
2010-02-18 13:05:00,39.52,39.53,39.5,39.52,216700.0,28.4934,28.5006,28.4789,28.4934,216700.0
2010-02-18 13:10:00,39.52,39.52,39.5,39.51,147900.0,28.4934,28.4934,28.4789,28.4861,147900.0
2010-02-18 13:15:00,39.51,39.53,39.51,39.52,195200.0,28.4861,28.5006,28.4861,28.4934,195200.0
2010-02-18 13:20:00,39.51,39.53,39.5,39.52,194700.0,28.4861,28.5006,28.4789,28.4934,194700.0
2010-02-18 13:25:00,39.52,39.53,39.51,39.52,51900.0,28.4934,28.5006,28.4861,28.4934,51900.0
2010-02-18 13:30:00,39.52,39.57,39.51,39.55,280300.0,28.4934,28.5294,28.4861,28.515,280300.0
2010-02-18 13:35:00,39.55,39.56,39.53,39.54,239300.0,28.515,28.5222,28.5006,28.5078,239300.0
2010-02-18 13:40:00,39.53,39.58,39.52,39.57,1034500.0,28.5006,28.5366,28.4934,28.5294,1034500.0
2010-02-18 13:45:00,39.57,39.59,39.56,39.59,390000.0,28.5294,28.5438,28.5222,28.5438,390000.0
2010-02-18 13:50:00,39.59,39.61,39.58,39.61,405900.0,28.5438,28.5582,28.5366,28.5582,405900.0
2010-02-18 13:55:00,39.61,39.64,39.6,39.62,308200.0,28.5582,28.5799,28.551,28.5655,308200.0
2010-02-18 14:00:00,39.62,39.64,39.6,39.62,420100.0,28.5655,28.5799,28.551,28.5655,420100.0
2010-02-18 14:05:00,39.62,39.63,39.6,39.62,212300.0,28.5655,28.5727,28.551,28.5655,212300.0
2010-02-18 14:10:00,39.62,39.62,39.59,39.59,376400.0,28.5655,28.5655,28.5438,28.5438,376400.0
2010-02-18 14:15:00,39.59,39.71,39.58,39.71,942800.0,28.5438,28.6303,28.5366,28.6303,942800.0
2010-02-18 14:20:00,39.7,39.71,39.69,39.69,625300.0,28.6231,28.6303,28.6159,28.6159,625300.0
2010-02-18 14:25:00,39.7,39.74,39.68,39.73,755900.0,28.6231,28.652,28.6087,28.6448,755900.0
2010-02-18 14:30:00,39.72,39.76,39.71,39.73,655300.0,28.6376,28.6664,28.6303,28.6448,655300.0
2010-02-18 14:35:00,39.73,39.79,39.72,39.76,669200.0,28.6448,28.688,28.6376,28.6664,669200.0
2010-02-18 14:40:00,39.75,39.77,39.73,39.74,665000.0,28.6592,28.6736,28.6448,28.652,665000.0
2010-02-18 14:45:00,39.74,39.77,39.72,39.76,547400.0,28.652,28.6736,28.6376,28.6664,547400.0
2010-02-18 14:50:00,39.75,39.79,39.75,39.79,711900.0,28.6592,28.688,28.6592,28.688,711900.0
2010-02-18 14:55:00,39.79,39.84,39.78,39.83,699000.0,28.688,28.7241,28.6808,28.7169,699000.0
2010-02-18 15:00:00,39.83,39.85,39.78,39.78,523100.0,28.7169,28.7313,28.6808,28.6808,523100.0
2010-02-18 15:05:00,39.78,39.79,39.75,39.78,507300.0,28.6808,28.688,28.6592,28.6808,507300.0
2010-02-18 15:10:00,39.77,39.78,39.74,39.75,394700.0,28.6736,28.6808,28.652,28.6592,394700.0
2010-02-18 15:15:00,39.75,39.77,39.72,39.77,552500.0,28.6592,28.6736,28.6376,28.6736,552500.0
2010-02-18 15:20:00,39.77,39.77,39.74,39.74,235300.0,28.6736,28.6736,28.652,28.652,235300.0
2010-02-18 15:25:00,39.74,39.75,39.72,39.74,450600.0,28.652,28.6592,28.6376,28.652,450600.0
2010-02-18 15:30:00,39.75,39.76,39.73,39.75,359600.0,28.6592,28.6664,28.6448,28.6592,359600.0
2010-02-18 15:35:00,39.76,39.77,39.74,39.74,607300.0,28.6664,28.6736,28.652,28.652,607300.0
2010-02-18 15:40:00,39.75,39.81,39.75,39.8,1069900.0,28.6592,28.7024,28.6592,28.6952,1069900.0
2010-02-18 15:45:00,39.8,39.86,39.79,39.83,2203000.0,28.6952,28.7385,28.688,28.7169,2203000.0
2010-02-18 15:50:00,39.83,39.84,39.77,39.78,3293700.0,28.7169,28.7241,28.6736,28.6808,3293700.0
2010-02-18 15:55:00,39.77,39.79,39.71,39.74,4025500.0,28.6736,28.688,28.6303,28.652,4025500.0
2010-02-19 09:30:00,39.27,39.33,39.2,39.21,1580400.0,28.3131,28.3564,28.2626,28.2699,1580400.0
2010-02-19 09:35:00,39.21,39.36,39.2,39.36,2113800.0,28.2699,28.378,28.2626,28.378,2113800.0
2010-02-19 09:40:00,39.36,39.42,39.32,39.34,1460200.0,28.378,28.4213,28.3492,28.3636,1460200.0
2010-02-19 09:45:00,39.34,39.39,39.32,39.35,1610200.0,28.3636,28.3996,28.3492,28.3708,1610200.0
2010-02-19 09:50:00,39.36,39.36,39.29,39.29,1083600.0,28.378,28.378,28.3275,28.3275,1083600.0
2010-02-19 09:55:00,39.29,39.33,39.21,39.22,1271500.0,28.3275,28.3564,28.2699,28.2771,1271500.0
2010-02-19 10:00:00,39.22,39.23,39.16,39.18,1294300.0,28.2771,28.2843,28.2338,28.2482,1294300.0
2010-02-19 10:05:00,39.17,39.24,39.16,39.21,1696300.0,28.241,28.2915,28.2338,28.2699,1696300.0
2010-02-19 10:10:00,39.22,39.27,39.19,39.24,1270400.0,28.2771,28.3131,28.2554,28.2915,1270400.0
2010-02-19 10:15:00,39.24,39.28,39.23,39.26,705800.0,28.2915,28.3203,28.2843,28.3059,705800.0
2010-02-19 10:20:00,39.25,39.31,39.24,39.24,1512900.0,28.2987,28.342,28.2915,28.2915,1512900.0
2010-02-19 10:25:00,39.24,39.35,39.24,39.31,1105300.0,28.2915,28.3708,28.2915,28.342,1105300.0
2010-02-19 10:30:00,39.31,39.33,39.28,39.29,427600.0,28.342,28.3564,28.3203,28.3275,427600.0
2010-02-19 10:35:00,39.29,39.31,39.27,39.28,707500.0,28.3275,28.342,28.3131,28.3203,707500.0
2010-02-19 10:40:00,39.29,39.31,39.27,39.29,730100.0,28.3275,28.342,28.3131,28.3275,730100.0
2010-02-19 10:45:00,39.28,39.39,39.28,39.37,741700.0,28.3203,28.3996,28.3203,28.3852,741700.0
2010-02-19 10:50:00,39.38,39.38,39.32,39.35,738500.0,28.3924,28.3924,28.3492,28.3708,738500.0
2010-02-19 10:55:00,39.35,39.36,39.31,39.32,230600.0,28.3708,28.378,28.342,28.3492,230600.0
2010-02-19 11:00:00,39.33,39.38,39.31,39.37,840700.0,28.3564,28.3924,28.342,28.3852,840700.0
2010-02-19 11:05:00,39.36,39.4,39.35,39.39,491500.0,28.378,28.4068,28.3708,28.3996,491500.0
2010-02-19 11:10:00,39.4,39.49,39.37,39.48,850000.0,28.4068,28.4717,28.3852,28.4645,850000.0
2010-02-19 11:15:00,39.48,39.51,39.45,39.48,765100.0,28.4645,28.4861,28.4429,28.4645,765100.0
2010-02-19 11:20:00,39.48,39.56,39.45,39.55,1407900.0,28.4645,28.5222,28.4429,28.515,1407900.0
2010-02-19 11:25:00,39.55,39.56,39.49,39.53,465600.0,28.515,28.5222,28.4717,28.5006,465600.0
2010-02-19 11:30:00,39.52,39.52,39.48,39.5,712800.0,28.4934,28.4934,28.4645,28.4789,712800.0
2010-02-19 11:35:00,39.49,39.51,39.47,39.47,460500.0,28.4717,28.4861,28.4573,28.4573,460500.0
2010-02-19 11:40:00,39.47,39.51,39.46,39.48,659800.0,28.4573,28.4861,28.4501,28.4645,659800.0
2010-02-19 11:45:00,39.48,39.49,39.42,39.43,1292400.0,28.4645,28.4717,28.4213,28.4285,1292400.0
2010-02-19 11:50:00,39.43,39.43,39.39,39.41,1140100.0,28.4285,28.4285,28.3996,28.414,1140100.0
2010-02-19 11:55:00,39.41,39.58,39.4,39.57,2037500.0,28.414,28.5366,28.4068,28.5294,2037500.0
2010-02-19 12:00:00,39.56,39.58,39.51,39.57,2265100.0,28.5222,28.5366,28.4861,28.5294,2265100.0
2010-02-19 12:05:00,39.57,39.6,39.54,39.58,585500.0,28.5294,28.551,28.5078,28.5366,585500.0
2010-02-19 12:10:00,39.57,39.59,39.55,39.56,443700.0,28.5294,28.5438,28.515,28.5222,443700.0
2010-02-19 12:15:00,39.57,39.58,39.52,39.55,883100.0,28.5294,28.5366,28.4934,28.515,883100.0
2010-02-19 12:20:00,39.55,39.61,39.52,39.59,749100.0,28.515,28.5582,28.4934,28.5438,749100.0
2010-02-19 12:25:00,39.59,39.63,39.56,39.59,689100.0,28.5438,28.5727,28.5222,28.5438,689100.0
2010-02-19 12:30:00,39.58,39.61,39.57,39.58,410300.0,28.5366,28.5582,28.5294,28.5366,410300.0
2010-02-19 12:35:00,39.59,39.59,39.51,39.52,1011100.0,28.5438,28.5438,28.4861,28.4934,1011100.0
2010-02-19 12:40:00,39.52,39.54,39.49,39.5,874500.0,28.4934,28.5078,28.4717,28.4789,874500.0
2010-02-19 12:45:00,39.5,39.55,39.49,39.53,841900.0,28.4789,28.515,28.4717,28.5006,841900.0
2010-02-19 12:50:00,39.52,39.53,39.5,39.51,295800.0,28.4934,28.5006,28.4789,28.4861,295800.0
2010-02-19 12:55:00,39.51,39.56,39.5,39.56,228200.0,28.4861,28.5222,28.4789,28.5222,228200.0
2010-02-19 13:00:00,39.56,39.57,39.52,39.54,376200.0,28.5222,28.5294,28.4934,28.5078,376200.0
2010-02-19 13:05:00,39.55,39.56,39.53,39.53,770200.0,28.515,28.5222,28.5006,28.5006,770200.0
2010-02-19 13:10:00,39.54,39.55,39.52,39.53,279500.0,28.5078,28.515,28.4934,28.5006,279500.0
2010-02-19 13:15:00,39.53,39.53,39.5,39.52,346800.0,28.5006,28.5006,28.4789,28.4934,346800.0
2010-02-19 13:20:00,39.53,39.53,39.49,39.49,374200.0,28.5006,28.5006,28.4717,28.4717,374200.0
2010-02-19 13:25:00,39.5,39.51,39.47,39.48,403200.0,28.4789,28.4861,28.4573,28.4645,403200.0
2010-02-19 13:30:00,39.48,39.5,39.46,39.49,151500.0,28.4645,28.4789,28.4501,28.4717,151500.0
2010-02-19 13:35:00,39.49,39.51,39.48,39.49,232200.0,28.4717,28.4861,28.4645,28.4717,232200.0
2010-02-19 13:40:00,39.49,39.51,39.49,39.49,266400.0,28.4717,28.4861,28.4717,28.4717,266400.0
2010-02-19 13:45:00,39.49,39.53,39.48,39.49,664600.0,28.4717,28.5006,28.4645,28.4717,664600.0
2010-02-19 13:50:00,39.49,39.5,39.44,39.47,317300.0,28.4717,28.4789,28.4357,28.4573,317300.0
2010-02-19 13:55:00,39.48,39.48,39.44,39.45,215100.0,28.4645,28.4645,28.4357,28.4429,215100.0
2010-02-19 14:00:00,39.44,39.45,39.43,39.44,306700.0,28.4357,28.4429,28.4285,28.4357,306700.0
2010-02-19 14:05:00,39.44,39.45,39.38,39.4,687300.0,28.4357,28.4429,28.3924,28.4068,687300.0
2010-02-19 14:10:00,39.39,39.45,39.39,39.44,1862000.0,28.3996,28.4429,28.3996,28.4357,1862000.0
2010-02-19 14:15:00,39.44,39.46,39.43,39.44,297700.0,28.4357,28.4501,28.4285,28.4357,297700.0
2010-02-19 14:20:00,39.44,39.47,39.44,39.45,282000.0,28.4357,28.4573,28.4357,28.4429,282000.0
2010-02-19 14:25:00,39.45,39.46,39.43,39.44,298300.0,28.4429,28.4501,28.4285,28.4357,298300.0
2010-02-19 14:30:00,39.45,39.5,39.44,39.5,245200.0,28.4429,28.4789,28.4357,28.4789,245200.0
2010-02-19 14:35:00,39.5,39.51,39.45,39.47,555900.0,28.4789,28.4861,28.4429,28.4573,555900.0
2010-02-19 14:40:00,39.46,39.47,39.43,39.44,1036200.0,28.4501,28.4573,28.4285,28.4357,1036200.0
2010-02-19 14:45:00,39.44,39.46,39.43,39.46,278300.0,28.4357,28.4501,28.4285,28.4501,278300.0
2010-02-19 14:50:00,39.46,39.48,39.44,39.47,247400.0,28.4501,28.4645,28.4357,28.4573,247400.0
2010-02-19 14:55:00,39.46,39.48,39.44,39.44,326700.0,28.4501,28.4645,28.4357,28.4357,326700.0
2010-02-19 15:00:00,39.45,39.45,39.42,39.45,190600.0,28.4429,28.4429,28.4213,28.4429,190600.0
2010-02-19 15:05:00,39.45,39.45,39.4,39.43,505600.0,28.4429,28.4429,28.4068,28.4285,505600.0
2010-02-19 15:10:00,39.43,39.44,39.34,39.34,731300.0,28.4285,28.4357,28.3636,28.3636,731300.0
2010-02-19 15:15:00,39.34,39.36,39.33,39.34,488700.0,28.3636,28.378,28.3564,28.3636,488700.0
2010-02-19 15:20:00,39.34,39.37,39.33,39.37,640700.0,28.3636,28.3852,28.3564,28.3852,640700.0
2010-02-19 15:25:00,39.36,39.37,39.32,39.33,846500.0,28.378,28.3852,28.3492,28.3564,846500.0
2010-02-19 15:30:00,39.32,39.5,39.32,39.38,846500.0,28.3492,28.4789,28.3492,28.3924,846500.0
2010-02-19 15:35:00,39.38,39.41,39.38,39.4,745300.0,28.3924,28.414,28.3924,28.4068,745300.0
2010-02-19 15:40:00,39.4,39.48,39.4,39.43,1247400.0,28.4068,28.4645,28.4068,28.4285,1247400.0
2010-02-19 15:45:00,39.43,39.47,39.4,39.4,2499900.0,28.4285,28.4573,28.4068,28.4068,2499900.0
2010-02-19 15:50:00,39.41,39.41,39.36,39.38,2020100.0,28.414,28.414,28.378,28.3924,2020100.0
2010-02-19 15:55:00,39.38,39.39,39.34,39.39,4080000.0,28.3924,28.3996,28.3636,28.3996,4080000.0
2010-02-22 09:30:00,39.62,39.64,39.57,39.62,1137900.0,28.5655,28.5799,28.5294,28.5655,1137900.0
2010-02-22 09:35:00,39.62,39.64,39.52,39.57,1030800.0,28.5655,28.5799,28.4934,28.5294,1030800.0
2010-02-22 09:40:00,39.56,39.57,39.41,39.43,2396700.0,28.5222,28.5294,28.414,28.4285,2396700.0
2010-02-22 09:45:00,39.42,39.48,39.4,39.42,1045500.0,28.4213,28.4645,28.4068,28.4213,1045500.0
2010-02-22 09:50:00,39.42,39.46,39.35,39.44,1697500.0,28.4213,28.4501,28.3708,28.4357,1697500.0
2010-02-22 09:55:00,39.44,39.52,39.43,39.5,712000.0,28.4357,28.4934,28.4285,28.4789,712000.0
2010-02-22 10:00:00,39.51,39.51,39.34,39.38,2153500.0,28.4861,28.4861,28.3636,28.3924,2153500.0
2010-02-22 10:05:00,39.37,39.43,39.33,39.35,1357500.0,28.3852,28.4285,28.3564,28.3708,1357500.0
2010-02-22 10:10:00,39.35,39.42,39.35,39.4,1159000.0,28.3708,28.4213,28.3708,28.4068,1159000.0
2010-02-22 10:15:00,39.4,39.48,39.4,39.45,852700.0,28.4068,28.4645,28.4068,28.4429,852700.0
2010-02-22 10:20:00,39.45,39.51,39.44,39.47,741100.0,28.4429,28.4861,28.4357,28.4573,741100.0
2010-02-22 10:25:00,39.47,39.53,39.47,39.51,741700.0,28.4573,28.5006,28.4573,28.4861,741700.0
2010-02-22 10:30:00,39.51,39.57,39.51,39.56,1251100.0,28.4861,28.5294,28.4861,28.5222,1251100.0
2010-02-22 10:35:00,39.56,39.57,39.51,39.54,601100.0,28.5222,28.5294,28.4861,28.5078,601100.0
2010-02-22 10:40:00,39.54,39.55,39.48,39.49,1357600.0,28.5078,28.515,28.4645,28.4717,1357600.0
2010-02-22 10:45:00,39.49,39.51,39.43,39.45,1043200.0,28.4717,28.4861,28.4285,28.4429,1043200.0
2010-02-22 10:50:00,39.45,39.46,39.41,39.45,393800.0,28.4429,28.4501,28.414,28.4429,393800.0
2010-02-22 10:55:00,39.44,39.46,39.36,39.36,2009500.0,28.4357,28.4501,28.378,28.378,2009500.0
2010-02-22 11:00:00,39.37,39.42,39.36,39.39,430100.0,28.3852,28.4213,28.378,28.3996,430100.0
2010-02-22 11:05:00,39.39,39.4,39.36,39.37,443100.0,28.3996,28.4068,28.378,28.3852,443100.0
2010-02-22 11:10:00,39.37,39.38,39.31,39.33,628000.0,28.3852,28.3924,28.342,28.3564,628000.0
2010-02-22 11:15:00,39.33,39.39,39.3,39.37,665600.0,28.3564,28.3996,28.3347,28.3852,665600.0
2010-02-22 11:20:00,39.36,39.4,39.36,39.37,399700.0,28.378,28.4068,28.378,28.3852,399700.0
2010-02-22 11:25:00,39.38,39.39,39.31,39.37,675900.0,28.3924,28.3996,28.342,28.3852,675900.0
2010-02-22 11:30:00,39.37,39.39,39.32,39.35,438100.0,28.3852,28.3996,28.3492,28.3708,438100.0
2010-02-22 11:35:00,39.34,39.36,39.3,39.35,529400.0,28.3636,28.378,28.3347,28.3708,529400.0
2010-02-22 11:40:00,39.34,39.42,39.34,39.4,401700.0,28.3636,28.4213,28.3636,28.4068,401700.0
2010-02-22 11:45:00,39.4,39.42,39.37,39.38,196400.0,28.4068,28.4213,28.3852,28.3924,196400.0
2010-02-22 11:50:00,39.38,39.38,39.33,39.34,391800.0,28.3924,28.3924,28.3564,28.3636,391800.0
2010-02-22 11:55:00,39.33,39.4,39.33,39.38,423900.0,28.3564,28.4068,28.3564,28.3924,423900.0
2010-02-22 12:00:00,39.38,39.4,39.36,39.4,421600.0,28.3924,28.4068,28.378,28.4068,421600.0
2010-02-22 12:05:00,39.4,39.42,39.38,39.39,156900.0,28.4068,28.4213,28.3924,28.3996,156900.0
2010-02-22 12:10:00,39.39,39.43,39.38,39.43,148900.0,28.3996,28.4285,28.3924,28.4285,148900.0
2010-02-22 12:15:00,39.43,39.43,39.37,39.4,267700.0,28.4285,28.4285,28.3852,28.4068,267700.0
2010-02-22 12:20:00,39.4,39.4,39.36,39.36,67200.0,28.4068,28.4068,28.378,28.378,67200.0
2010-02-22 12:25:00,39.36,39.39,39.35,39.38,117100.0,28.378,28.3996,28.3708,28.3924,117100.0
2010-02-22 12:30:00,39.38,39.41,39.38,39.41,314000.0,28.3924,28.414,28.3924,28.414,314000.0
2010-02-22 12:35:00,39.4,39.47,39.4,39.45,239500.0,28.4068,28.4573,28.4068,28.4429,239500.0
2010-02-22 12:40:00,39.45,39.46,39.44,39.44,65000.0,28.4429,28.4501,28.4357,28.4357,65000.0
2010-02-22 12:45:00,39.45,39.47,39.44,39.46,196600.0,28.4429,28.4573,28.4357,28.4501,196600.0
2010-02-22 12:50:00,39.45,39.45,39.42,39.44,110300.0,28.4429,28.4429,28.4213,28.4357,110300.0
2010-02-22 12:55:00,39.45,39.47,39.43,39.46,265300.0,28.4429,28.4573,28.4285,28.4501,265300.0
2010-02-22 13:00:00,39.47,39.47,39.44,39.45,323700.0,28.4573,28.4573,28.4357,28.4429,323700.0
2010-02-22 13:05:00,39.45,39.46,39.4,39.43,245300.0,28.4429,28.4501,28.4068,28.4285,245300.0
2010-02-22 13:10:00,39.43,39.43,39.39,39.41,227900.0,28.4285,28.4285,28.3996,28.414,227900.0
2010-02-22 13:15:00,39.41,39.42,39.39,39.4,241300.0,28.414,28.4213,28.3996,28.4068,241300.0
2010-02-22 13:20:00,39.41,39.43,39.4,39.42,204700.0,28.414,28.4285,28.4068,28.4213,204700.0
2010-02-22 13:25:00,39.41,39.44,39.41,39.43,1455400.0,28.414,28.4357,28.414,28.4285,1455400.0
2010-02-22 13:30:00,39.44,39.44,39.42,39.44,562100.0,28.4357,28.4357,28.4213,28.4357,562100.0
2010-02-22 13:35:00,39.44,39.45,39.43,39.45,121600.0,28.4357,28.4429,28.4285,28.4429,121600.0
2010-02-22 13:40:00,39.45,39.48,39.44,39.48,167800.0,28.4429,28.4645,28.4357,28.4645,167800.0
2010-02-22 13:45:00,39.47,39.51,39.46,39.49,472200.0,28.4573,28.4861,28.4501,28.4717,472200.0
2010-02-22 13:50:00,39.49,39.5,39.47,39.48,172400.0,28.4717,28.4789,28.4573,28.4645,172400.0
2010-02-22 13:55:00,39.48,39.49,39.45,39.45,206000.0,28.4645,28.4717,28.4429,28.4429,206000.0
2010-02-22 14:00:00,39.45,39.48,39.45,39.48,173200.0,28.4429,28.4645,28.4429,28.4645,173200.0
2010-02-22 14:05:00,39.47,39.48,39.45,39.46,112400.0,28.4573,28.4645,28.4429,28.4501,112400.0
2010-02-22 14:10:00,39.46,39.48,39.45,39.47,209800.0,28.4501,28.4645,28.4429,28.4573,209800.0
2010-02-22 14:15:00,39.48,39.51,39.47,39.5,499200.0,28.4645,28.4861,28.4573,28.4789,499200.0
2010-02-22 14:20:00,39.51,39.54,39.5,39.53,522000.0,28.4861,28.5078,28.4789,28.5006,522000.0
2010-02-22 14:25:00,39.54,39.54,39.5,39.52,403600.0,28.5078,28.5078,28.4789,28.4934,403600.0
2010-02-22 14:30:00,39.53,39.55,39.52,39.53,166200.0,28.5006,28.515,28.4934,28.5006,166200.0
2010-02-22 14:35:00,39.53,39.54,39.52,39.54,113900.0,28.5006,28.5078,28.4934,28.5078,113900.0
2010-02-22 14:40:00,39.54,39.55,39.5,39.52,711900.0,28.5078,28.515,28.4789,28.4934,711900.0
2010-02-22 14:45:00,39.52,39.55,39.51,39.54,334300.0,28.4934,28.515,28.4861,28.5078,334300.0
2010-02-22 14:50:00,39.54,39.56,39.54,39.55,328600.0,28.5078,28.5222,28.5078,28.515,328600.0
2010-02-22 14:55:00,39.56,39.59,39.54,39.54,638800.0,28.5222,28.5438,28.5078,28.5078,638800.0
2010-02-22 15:00:00,39.54,39.55,39.53,39.53,183700.0,28.5078,28.515,28.5006,28.5006,183700.0
2010-02-22 15:05:00,39.53,39.55,39.52,39.54,266500.0,28.5006,28.515,28.4934,28.5078,266500.0
2010-02-22 15:10:00,39.53,39.54,39.5,39.54,486500.0,28.5006,28.5078,28.4789,28.5078,486500.0
2010-02-22 15:15:00,39.54,39.57,39.53,39.56,365400.0,28.5078,28.5294,28.5006,28.5222,365400.0
2010-02-22 15:20:00,39.55,39.57,39.53,39.54,235400.0,28.515,28.5294,28.5006,28.5078,235400.0
2010-02-22 15:25:00,39.53,39.55,39.53,39.53,215800.0,28.5006,28.515,28.5006,28.5006,215800.0
2010-02-22 15:30:00,39.53,39.55,39.47,39.49,1518900.0,28.5006,28.515,28.4573,28.4717,1518900.0
2010-02-22 15:35:00,39.49,39.51,39.47,39.49,1268300.0,28.4717,28.4861,28.4573,28.4717,1268300.0
2010-02-22 15:40:00,39.48,39.49,39.36,39.37,895000.0,28.4645,28.4717,28.378,28.3852,895000.0
2010-02-22 15:45:00,39.38,39.41,39.35,39.36,1443700.0,28.3924,28.414,28.3708,28.378,1443700.0
2010-02-22 15:50:00,39.35,39.4,39.35,39.38,1005400.0,28.3708,28.4068,28.3708,28.3924,1005400.0
2010-02-22 15:55:00,39.39,39.45,39.38,39.44,3958700.0,28.3996,28.4429,28.3924,28.4357,3958700.0
2010-02-23 09:30:00,39.21,39.24,39.16,39.23,1219600.0,28.2699,28.2915,28.2338,28.2843,1219600.0
2010-02-23 09:35:00,39.22,39.23,39.05,39.09,1913200.0,28.2771,28.2843,28.1545,28.1833,1913200.0
2010-02-23 09:40:00,39.09,39.21,39.09,39.18,1114400.0,28.1833,28.2699,28.1833,28.2482,1114400.0
2010-02-23 09:45:00,39.18,39.28,39.18,39.26,1435100.0,28.2482,28.3203,28.2482,28.3059,1435100.0
2010-02-23 09:50:00,39.26,39.27,39.17,39.24,914100.0,28.3059,28.3131,28.241,28.2915,914100.0
2010-02-23 09:55:00,39.24,39.24,39.17,39.17,813500.0,28.2915,28.2915,28.241,28.241,813500.0
2010-02-23 10:00:00,39.17,39.19,38.9,38.98,4777800.0,28.241,28.2554,28.0463,28.104,4777800.0
2010-02-23 10:05:00,38.98,39.0,38.9,38.95,2133000.0,28.104,28.1184,28.0463,28.0824,2133000.0
2010-02-23 10:10:00,38.95,38.95,38.76,38.76,3285500.0,28.0824,28.0824,27.9454,27.9454,3285500.0
2010-02-23 10:15:00,38.76,38.82,38.72,38.79,2039100.0,27.9454,27.9887,27.9166,27.967,2039100.0
2010-02-23 10:20:00,38.8,38.8,38.71,38.78,1878600.0,27.9742,27.9742,27.9094,27.9598,1878600.0
2010-02-23 10:25:00,38.78,38.82,38.74,38.79,1093900.0,27.9598,27.9887,27.931,27.967,1093900.0
2010-02-23 10:30:00,38.78,38.8,38.68,38.72,1424500.0,27.9598,27.9742,27.8877,27.9166,1424500.0
2010-02-23 10:35:00,38.72,38.8,38.7,38.79,1282400.0,27.9166,27.9742,27.9021,27.967,1282400.0
2010-02-23 10:40:00,38.79,38.83,38.73,38.83,719300.0,27.967,27.9959,27.9238,27.9959,719300.0
2010-02-23 10:45:00,38.83,38.86,38.78,38.81,805000.0,27.9959,28.0175,27.9598,27.9815,805000.0
2010-02-23 10:50:00,38.81,38.83,38.8,38.81,384400.0,27.9815,27.9959,27.9742,27.9815,384400.0
2010-02-23 10:55:00,38.8,38.89,38.8,38.88,547600.0,27.9742,28.0391,27.9742,28.0319,547600.0
2010-02-23 11:00:00,38.86,38.92,38.84,38.84,663200.0,28.0175,28.0608,28.0031,28.0031,663200.0
2010-02-23 11:05:00,38.84,38.84,38.8,38.82,528700.0,28.0031,28.0031,27.9742,27.9887,528700.0
2010-02-23 11:10:00,38.82,38.83,38.78,38.79,772300.0,27.9887,27.9959,27.9598,27.967,772300.0
2010-02-23 11:15:00,38.79,38.79,38.74,38.77,1294600.0,27.967,27.967,27.931,27.9526,1294600.0
2010-02-23 11:20:00,38.77,38.83,38.76,38.78,402100.0,27.9526,27.9959,27.9454,27.9598,402100.0
2010-02-23 11:25:00,38.79,38.83,38.75,38.83,811400.0,27.967,27.9959,27.9382,27.9959,811400.0
2010-02-23 11:30:00,38.83,38.86,38.81,38.84,611600.0,27.9959,28.0175,27.9815,28.0031,611600.0
2010-02-23 11:35:00,38.85,38.9,38.84,38.87,563100.0,28.0103,28.0463,28.0031,28.0247,563100.0
2010-02-23 11:40:00,38.88,38.88,38.85,38.85,244000.0,28.0319,28.0319,28.0103,28.0103,244000.0
2010-02-23 11:45:00,38.84,38.88,38.82,38.88,217100.0,28.0031,28.0319,27.9887,28.0319,217100.0
2010-02-23 11:50:00,38.88,38.89,38.83,38.88,1408300.0,28.0319,28.0391,27.9959,28.0319,1408300.0
2010-02-23 11:55:00,38.87,38.88,38.81,38.83,1251700.0,28.0247,28.0319,27.9815,27.9959,1251700.0
2010-02-23 12:00:00,38.83,38.83,38.74,38.74,616500.0,27.9959,27.9959,27.931,27.931,616500.0
2010-02-23 12:05:00,38.74,38.76,38.73,38.73,329600.0,27.931,27.9454,27.9238,27.9238,329600.0
2010-02-23 12:10:00,38.73,38.75,38.71,38.74,409200.0,27.9238,27.9382,27.9094,27.931,409200.0
2010-02-23 12:15:00,38.74,38.75,38.69,38.72,703300.0,27.931,27.9382,27.8949,27.9166,703300.0
2010-02-23 12:20:00,38.73,38.73,38.65,38.66,702500.0,27.9238,27.9238,27.8661,27.8733,702500.0
2010-02-23 12:25:00,38.66,38.68,38.61,38.64,681400.0,27.8733,27.8877,27.8373,27.8589,681400.0
2010-02-23 12:30:00,38.64,38.68,38.62,38.67,626300.0,27.8589,27.8877,27.8445,27.8805,626300.0
2010-02-23 12:35:00,38.67,38.68,38.6,38.65,498500.0,27.8805,27.8877,27.8301,27.8661,498500.0
2010-02-23 12:40:00,38.65,38.65,38.56,38.56,706200.0,27.8661,27.8661,27.8012,27.8012,706200.0
2010-02-23 12:45:00,38.56,38.61,38.53,38.6,1212200.0,27.8012,27.8373,27.7796,27.8301,1212200.0
2010-02-23 12:50:00,38.61,38.61,38.56,38.59,348100.0,27.8373,27.8373,27.8012,27.8228,348100.0
2010-02-23 12:55:00,38.58,38.61,38.56,38.61,334500.0,27.8156,27.8373,27.8012,27.8373,334500.0
2010-02-23 13:00:00,38.61,38.63,38.57,38.58,457400.0,27.8373,27.8517,27.8084,27.8156,457400.0
2010-02-23 13:05:00,38.59,38.59,38.55,38.58,333500.0,27.8228,27.8228,27.794,27.8156,333500.0
2010-02-23 13:10:00,38.57,38.6,38.56,38.58,318300.0,27.8084,27.8301,27.8012,27.8156,318300.0
2010-02-23 13:15:00,38.57,38.61,38.56,38.59,540500.0,27.8084,27.8373,27.8012,27.8228,540500.0
2010-02-23 13:20:00,38.59,38.66,38.59,38.65,657100.0,27.8228,27.8733,27.8228,27.8661,657100.0
2010-02-23 13:25:00,38.65,38.69,38.64,38.69,506900.0,27.8661,27.8949,27.8589,27.8949,506900.0
2010-02-23 13:30:00,38.69,38.7,38.64,38.65,515200.0,27.8949,27.9021,27.8589,27.8661,515200.0
2010-02-23 13:35:00,38.64,38.68,38.63,38.67,687400.0,27.8589,27.8877,27.8517,27.8805,687400.0
2010-02-23 13:40:00,38.67,38.68,38.62,38.62,922700.0,27.8805,27.8877,27.8445,27.8445,922700.0
2010-02-23 13:45:00,38.63,38.65,38.58,38.63,670200.0,27.8517,27.8661,27.8156,27.8517,670200.0
2010-02-23 13:50:00,38.64,38.65,38.61,38.62,289000.0,27.8589,27.8661,27.8373,27.8445,289000.0
2010-02-23 13:55:00,38.63,38.65,38.59,38.62,456700.0,27.8517,27.8661,27.8228,27.8445,456700.0
2010-02-23 14:00:00,38.62,38.62,38.52,38.54,1724000.0,27.8445,27.8445,27.7724,27.7868,1724000.0
2010-02-23 14:05:00,38.53,38.56,38.51,38.55,890300.0,27.7796,27.8012,27.7652,27.794,890300.0
2010-02-23 14:10:00,38.54,38.63,38.54,38.6,540600.0,27.7868,27.8517,27.7868,27.8301,540600.0
2010-02-23 14:15:00,38.6,38.62,38.54,38.54,1745100.0,27.8301,27.8445,27.7868,27.7868,1745100.0
2010-02-23 14:20:00,38.54,38.55,38.5,38.54,1520400.0,27.7868,27.794,27.758,27.7868,1520400.0
2010-02-23 14:25:00,38.53,38.55,38.52,38.54,479600.0,27.7796,27.794,27.7724,27.7868,479600.0
2010-02-23 14:30:00,38.54,38.55,38.49,38.52,1018100.0,27.7868,27.794,27.7507,27.7724,1018100.0
2010-02-23 14:35:00,38.53,38.6,38.52,38.59,1277200.0,27.7796,27.8301,27.7724,27.8228,1277200.0
2010-02-23 14:40:00,38.58,38.64,38.57,38.62,638200.0,27.8156,27.8589,27.8084,27.8445,638200.0
2010-02-23 14:45:00,38.62,38.64,38.59,38.61,378900.0,27.8445,27.8589,27.8228,27.8373,378900.0
2010-02-23 14:50:00,38.62,38.66,38.62,38.65,1113200.0,27.8445,27.8733,27.8445,27.8661,1113200.0
2010-02-23 14:55:00,38.65,38.66,38.61,38.63,980700.0,27.8661,27.8733,27.8373,27.8517,980700.0
2010-02-23 15:00:00,38.63,38.66,38.6,38.6,720400.0,27.8517,27.8733,27.8301,27.8301,720400.0
2010-02-23 15:05:00,38.6,38.65,38.59,38.59,838900.0,27.8301,27.8661,27.8228,27.8228,838900.0
2010-02-23 15:10:00,38.6,38.65,38.57,38.65,1061300.0,27.8301,27.8661,27.8084,27.8661,1061300.0
2010-02-23 15:15:00,38.64,38.68,38.62,38.67,2140200.0,27.8589,27.8877,27.8445,27.8805,2140200.0
2010-02-23 15:20:00,38.67,38.67,38.63,38.64,1418800.0,27.8805,27.8805,27.8517,27.8589,1418800.0
2010-02-23 15:25:00,38.63,38.67,38.63,38.64,1149300.0,27.8517,27.8805,27.8517,27.8589,1149300.0
2010-02-23 15:30:00,38.64,38.65,38.57,38.57,3391800.0,27.8589,27.8661,27.8084,27.8084,3391800.0
2010-02-23 15:35:00,38.57,38.63,38.57,38.61,1774000.0,27.8084,27.8517,27.8084,27.8373,1774000.0
2010-02-23 15:40:00,38.62,38.62,38.56,38.59,1301100.0,27.8445,27.8445,27.8012,27.8228,1301100.0
2010-02-23 15:45:00,38.58,38.61,38.58,38.58,1249300.0,27.8156,27.8373,27.8156,27.8156,1249300.0
2010-02-23 15:50:00,38.59,38.59,38.54,38.56,3052800.0,27.8228,27.8228,27.7868,27.8012,3052800.0
2010-02-23 15:55:00,38.55,38.57,38.5,38.53,5851500.0,27.794,27.8084,27.758,27.7796,5851500.0
2010-02-24 09:30:00,38.77,38.85,38.77,38.84,1234900.0,27.9526,28.0103,27.9526,28.0031,1234900.0
2010-02-24 09:35:00,38.85,38.87,38.8,38.83,1267400.0,28.0103,28.0247,27.9742,27.9959,1267400.0
2010-02-24 09:40:00,38.83,38.86,38.79,38.83,675700.0,27.9959,28.0175,27.967,27.9959,675700.0
2010-02-24 09:45:00,38.83,38.92,38.82,38.91,1657100.0,27.9959,28.0608,27.9887,28.0536,1657100.0
2010-02-24 09:50:00,38.91,38.96,38.9,38.94,1072500.0,28.0536,28.0896,28.0463,28.0752,1072500.0
2010-02-24 09:55:00,38.94,38.95,38.86,38.87,599800.0,28.0752,28.0824,28.0175,28.0247,599800.0
2010-02-24 10:00:00,38.87,38.9,38.71,38.85,3502400.0,28.0247,28.0463,27.9094,28.0103,3502400.0
2010-02-24 10:05:00,38.84,38.85,38.7,38.72,1288600.0,28.0031,28.0103,27.9021,27.9166,1288600.0
2010-02-24 10:10:00,38.72,38.73,38.66,38.71,1884000.0,27.9166,27.9238,27.8733,27.9094,1884000.0
2010-02-24 10:15:00,38.71,38.71,38.61,38.63,783000.0,27.9094,27.9094,27.8373,27.8517,783000.0
2010-02-24 10:20:00,38.63,38.63,38.55,38.59,1675500.0,27.8517,27.8517,27.794,27.8228,1675500.0
2010-02-24 10:25:00,38.58,38.67,38.58,38.63,577800.0,27.8156,27.8805,27.8156,27.8517,577800.0
2010-02-24 10:30:00,38.63,38.7,38.58,38.69,582200.0,27.8517,27.9021,27.8156,27.8949,582200.0
2010-02-24 10:35:00,38.69,38.83,38.68,38.83,1018800.0,27.8949,27.9959,27.8877,27.9959,1018800.0
2010-02-24 10:40:00,38.84,38.93,38.84,38.89,2006300.0,28.0031,28.068,28.0031,28.0391,2006300.0
2010-02-24 10:45:00,38.9,39.06,38.9,39.05,2834600.0,28.0463,28.1617,28.0463,28.1545,2834600.0
2010-02-24 10:50:00,39.04,39.07,38.99,39.04,2028100.0,28.1473,28.1689,28.1112,28.1473,2028100.0
2010-02-24 10:55:00,39.04,39.05,38.95,38.98,574300.0,28.1473,28.1545,28.0824,28.104,574300.0
2010-02-24 11:00:00,38.98,39.03,38.95,39.0,946900.0,28.104,28.1401,28.0824,28.1184,946900.0
2010-02-24 11:05:00,39.01,39.04,38.96,38.97,748400.0,28.1257,28.1473,28.0896,28.0968,748400.0
2010-02-24 11:10:00,38.97,39.0,38.92,38.94,345500.0,28.0968,28.1184,28.0608,28.0752,345500.0
2010-02-24 11:15:00,38.93,38.94,38.85,38.88,978100.0,28.068,28.0752,28.0103,28.0319,978100.0
2010-02-24 11:20:00,38.88,38.89,38.82,38.85,193200.0,28.0319,28.0391,27.9887,28.0103,193200.0
2010-02-24 11:25:00,38.85,38.87,38.79,38.86,591200.0,28.0103,28.0247,27.967,28.0175,591200.0
2010-02-24 11:30:00,38.86,38.89,38.83,38.89,367600.0,28.0175,28.0391,27.9959,28.0391,367600.0
2010-02-24 11:35:00,38.89,38.89,38.83,38.85,509900.0,28.0391,28.0391,27.9959,28.0103,509900.0
2010-02-24 11:40:00,38.85,38.87,38.79,38.81,509000.0,28.0103,28.0247,27.967,27.9815,509000.0
2010-02-24 11:45:00,38.81,38.87,38.81,38.85,555700.0,27.9815,28.0247,27.9815,28.0103,555700.0
2010-02-24 11:50:00,38.84,38.88,38.83,38.88,226700.0,28.0031,28.0319,27.9959,28.0319,226700.0
2010-02-24 11:55:00,38.87,38.9,38.86,38.87,337600.0,28.0247,28.0463,28.0175,28.0247,337600.0
2010-02-24 12:00:00,38.87,38.89,38.84,38.84,153800.0,28.0247,28.0391,28.0031,28.0031,153800.0
2010-02-24 12:05:00,38.84,38.85,38.81,38.82,200300.0,28.0031,28.0103,27.9815,27.9887,200300.0
2010-02-24 12:10:00,38.82,38.84,38.8,38.84,112300.0,27.9887,28.0031,27.9742,28.0031,112300.0
2010-02-24 12:15:00,38.84,38.91,38.82,38.89,203700.0,28.0031,28.0536,27.9887,28.0391,203700.0
2010-02-24 12:20:00,38.89,38.92,38.87,38.88,282200.0,28.0391,28.0608,28.0247,28.0319,282200.0
2010-02-24 12:25:00,38.88,38.91,38.84,38.86,323900.0,28.0319,28.0536,28.0031,28.0175,323900.0
2010-02-24 12:30:00,38.86,38.87,38.85,38.86,148900.0,28.0175,28.0247,28.0103,28.0175,148900.0
2010-02-24 12:35:00,38.87,38.88,38.83,38.83,112900.0,28.0247,28.0319,27.9959,27.9959,112900.0
2010-02-24 12:40:00,38.83,38.9,38.83,38.88,175700.0,27.9959,28.0463,27.9959,28.0319,175700.0
2010-02-24 12:45:00,38.87,38.88,38.84,38.85,114800.0,28.0247,28.0319,28.0031,28.0103,114800.0
2010-02-24 12:50:00,38.85,38.85,38.8,38.82,178000.0,28.0103,28.0103,27.9742,27.9887,178000.0
2010-02-24 12:55:00,38.81,38.83,38.78,38.8,291900.0,27.9815,27.9959,27.9598,27.9742,291900.0
2010-02-24 13:00:00,38.79,38.82,38.77,38.81,205100.0,27.967,27.9887,27.9526,27.9815,205100.0
2010-02-24 13:05:00,38.82,38.83,38.79,38.79,104200.0,27.9887,27.9959,27.967,27.967,104200.0
2010-02-24 13:10:00,38.79,38.85,38.79,38.84,116000.0,27.967,28.0103,27.967,28.0031,116000.0
2010-02-24 13:15:00,38.84,38.94,38.84,38.9,534400.0,28.0031,28.0752,28.0031,28.0463,534400.0
2010-02-24 13:20:00,38.91,38.92,38.88,38.9,294800.0,28.0536,28.0608,28.0319,28.0463,294800.0
2010-02-24 13:25:00,38.9,38.9,38.86,38.87,327400.0,28.0463,28.0463,28.0175,28.0247,327400.0
2010-02-24 13:30:00,38.88,38.91,38.87,38.87,143900.0,28.0319,28.0536,28.0247,28.0247,143900.0
2010-02-24 13:35:00,38.87,38.87,38.84,38.84,124400.0,28.0247,28.0247,28.0031,28.0031,124400.0
2010-02-24 13:40:00,38.85,38.86,38.8,38.83,397200.0,28.0103,28.0175,27.9742,27.9959,397200.0
2010-02-24 13:45:00,38.83,38.87,38.82,38.86,483700.0,27.9959,28.0247,27.9887,28.0175,483700.0
2010-02-24 13:50:00,38.87,38.9,38.86,38.9,336000.0,28.0247,28.0463,28.0175,28.0463,336000.0
2010-02-24 13:55:00,38.9,38.9,38.86,38.88,150700.0,28.0463,28.0463,28.0175,28.0319,150700.0
2010-02-24 14:00:00,38.89,38.89,38.82,38.82,263100.0,28.0391,28.0391,27.9887,27.9887,263100.0
2010-02-24 14:05:00,38.82,38.87,38.81,38.81,353200.0,27.9887,28.0247,27.9815,27.9815,353200.0
2010-02-24 14:10:00,38.81,38.84,38.8,38.81,170200.0,27.9815,28.0031,27.9742,27.9815,170200.0
2010-02-24 14:15:00,38.82,38.83,38.78,38.8,331500.0,27.9887,27.9959,27.9598,27.9742,331500.0
2010-02-24 14:20:00,38.81,38.82,38.77,38.77,297200.0,27.9815,27.9887,27.9526,27.9526,297200.0
2010-02-24 14:25:00,38.78,38.8,38.76,38.79,437000.0,27.9598,27.9742,27.9454,27.967,437000.0
2010-02-24 14:30:00,38.79,38.79,38.67,38.71,8756000.0,27.967,27.967,27.8805,27.9094,8756000.0
2010-02-24 14:35:00,38.71,38.72,38.68,38.69,510000.0,27.9094,27.9166,27.8877,27.8949,510000.0
2010-02-24 14:40:00,38.68,38.73,38.65,38.73,293600.0,27.8877,27.9238,27.8661,27.9238,293600.0
2010-02-24 14:45:00,38.72,38.75,38.69,38.73,335500.0,27.9166,27.9382,27.8949,27.9238,335500.0
2010-02-24 14:50:00,38.74,38.75,38.68,38.7,624900.0,27.931,27.9382,27.8877,27.9021,624900.0
2010-02-24 14:55:00,38.7,38.73,38.69,38.69,1498800.0,27.9021,27.9238,27.8949,27.8949,1498800.0
2010-02-24 15:00:00,38.69,38.71,38.67,38.71,545700.0,27.8949,27.9094,27.8805,27.9094,545700.0
2010-02-24 15:05:00,38.71,38.73,38.7,38.73,165700.0,27.9094,27.9238,27.9021,27.9238,165700.0
2010-02-24 15:10:00,38.73,38.77,38.72,38.74,304100.0,27.9238,27.9526,27.9166,27.931,304100.0
2010-02-24 15:15:00,38.74,38.75,38.72,38.74,159100.0,27.931,27.9382,27.9166,27.931,159100.0
2010-02-24 15:20:00,38.74,38.76,38.71,38.73,186100.0,27.931,27.9454,27.9094,27.9238,186100.0
2010-02-24 15:25:00,38.74,38.75,38.72,38.74,291700.0,27.931,27.9382,27.9166,27.931,291700.0
2010-02-24 15:30:00,38.75,38.75,38.72,38.75,340000.0,27.9382,27.9382,27.9166,27.9382,340000.0
2010-02-24 15:35:00,38.75,38.82,38.75,38.78,463800.0,27.9382,27.9887,27.9382,27.9598,463800.0
2010-02-24 15:40:00,38.78,38.83,38.78,38.78,495400.0,27.9598,27.9959,27.9598,27.9598,495400.0
2010-02-24 15:45:00,38.78,38.86,38.78,38.81,1190600.0,27.9598,28.0175,27.9598,27.9815,1190600.0
2010-02-24 15:50:00,38.81,38.88,38.81,38.88,2312500.0,27.9815,28.0319,27.9815,28.0319,2312500.0
2010-02-24 15:55:00,38.87,38.91,38.86,38.89,4905100.0,28.0247,28.0536,28.0175,28.0391,4905100.0
2010-02-25 09:30:00,37.97,37.97,37.76,37.9,2870900.0,27.3758,27.3758,27.2244,27.3254,2870900.0
2010-02-25 09:35:00,37.89,37.98,37.86,37.97,1666700.0,27.3182,27.383,27.2965,27.3758,1666700.0
2010-02-25 09:40:00,37.96,37.99,37.89,37.89,1659200.0,27.3686,27.3902,27.3182,27.3182,1659200.0
2010-02-25 09:45:00,37.89,37.9,37.82,37.89,2235200.0,27.3182,27.3254,27.2677,27.3182,2235200.0
2010-02-25 09:50:00,37.89,37.96,37.87,37.95,1555900.0,27.3182,27.3686,27.3037,27.3614,1555900.0
2010-02-25 09:55:00,37.94,38.01,37.93,37.97,1433700.0,27.3542,27.4047,27.347,27.3758,1433700.0
2010-02-25 10:00:00,37.97,37.97,37.87,37.94,1353900.0,27.3758,27.3758,27.3037,27.3542,1353900.0
2010-02-25 10:05:00,37.95,37.98,37.86,37.9,1331600.0,27.3614,27.383,27.2965,27.3254,1331600.0
2010-02-25 10:10:00,37.91,37.97,37.87,37.92,728500.0,27.3326,27.3758,27.3037,27.3398,728500.0
2010-02-25 10:15:00,37.93,38.0,37.92,37.97,1318900.0,27.347,27.3975,27.3398,27.3758,1318900.0
2010-02-25 10:20:00,37.97,38.05,37.97,38.02,1258200.0,27.3758,27.4335,27.3758,27.4119,1258200.0
2010-02-25 10:25:00,38.03,38.05,37.96,38.04,631800.0,27.4191,27.4335,27.3686,27.4263,631800.0
2010-02-25 10:30:00,38.04,38.07,38.0,38.06,678400.0,27.4263,27.4479,27.3975,27.4407,678400.0
2010-02-25 10:35:00,38.06,38.07,37.96,37.98,2629600.0,27.4407,27.4479,27.3686,27.383,2629600.0
2010-02-25 10:40:00,37.98,38.02,37.94,37.98,1695000.0,27.383,27.4119,27.3542,27.383,1695000.0
2010-02-25 10:45:00,37.99,38.03,37.95,38.01,831300.0,27.3902,27.4191,27.3614,27.4047,831300.0
2010-02-25 10:50:00,38.0,38.07,38.0,38.04,765500.0,27.3975,27.4479,27.3975,27.4263,765500.0
2010-02-25 10:55:00,38.05,38.07,38.0,38.0,541400.0,27.4335,27.4479,27.3975,27.3975,541400.0
2010-02-25 11:00:00,38.0,38.02,37.96,37.96,438000.0,27.3975,27.4119,27.3686,27.3686,438000.0
2010-02-25 11:05:00,37.97,38.03,37.95,38.03,646500.0,27.3758,27.4191,27.3614,27.4191,646500.0
2010-02-25 11:10:00,38.04,38.06,38.03,38.05,649600.0,27.4263,27.4407,27.4191,27.4335,649600.0
2010-02-25 11:15:00,38.04,38.05,37.99,38.0,947900.0,27.4263,27.4335,27.3902,27.3975,947900.0
2010-02-25 11:20:00,38.0,38.03,37.98,38.0,1209900.0,27.3975,27.4191,27.383,27.3975,1209900.0
2010-02-25 11:25:00,38.01,38.04,37.99,38.0,612500.0,27.4047,27.4263,27.3902,27.3975,612500.0
2010-02-25 11:30:00,38.0,38.01,37.93,37.96,841000.0,27.3975,27.4047,27.347,27.3686,841000.0
2010-02-25 11:35:00,37.96,37.97,37.91,37.91,431000.0,27.3686,27.3758,27.3326,27.3326,431000.0
2010-02-25 11:40:00,37.91,37.97,37.9,37.95,262400.0,27.3326,27.3758,27.3254,27.3614,262400.0
2010-02-25 11:45:00,37.96,37.97,37.92,37.95,334100.0,27.3686,27.3758,27.3398,27.3614,334100.0
2010-02-25 11:50:00,37.95,37.96,37.91,37.91,363500.0,27.3614,27.3686,27.3326,27.3326,363500.0
2010-02-25 11:55:00,37.92,37.92,37.88,37.91,886900.0,27.3398,27.3398,27.3109,27.3326,886900.0
2010-02-25 12:00:00,37.91,37.94,37.88,37.93,378400.0,27.3326,27.3542,27.3109,27.347,378400.0
2010-02-25 12:05:00,37.94,37.97,37.93,37.97,655300.0,27.3542,27.3758,27.347,27.3758,655300.0
2010-02-25 12:10:00,37.97,38.01,37.93,38.0,644300.0,27.3758,27.4047,27.347,27.3975,644300.0
2010-02-25 12:15:00,38.0,38.02,38.0,38.01,195200.0,27.3975,27.4119,27.3975,27.4047,195200.0
2010-02-25 12:20:00,38.0,38.02,37.99,38.0,261900.0,27.3975,27.4119,27.3902,27.3975,261900.0
2010-02-25 12:25:00,38.01,38.01,37.97,38.01,273300.0,27.4047,27.4047,27.3758,27.4047,273300.0
2010-02-25 12:30:00,38.0,38.04,37.99,38.04,248300.0,27.3975,27.4263,27.3902,27.4263,248300.0
2010-02-25 12:35:00,38.04,38.06,38.0,38.05,275700.0,27.4263,27.4407,27.3975,27.4335,275700.0
2010-02-25 12:40:00,38.05,38.09,38.03,38.05,1827900.0,27.4335,27.4623,27.4191,27.4335,1827900.0
2010-02-25 12:45:00,38.06,38.06,38.03,38.04,125100.0,27.4407,27.4407,27.4191,27.4263,125100.0
2010-02-25 12:50:00,38.04,38.1,38.03,38.09,326500.0,27.4263,27.4696,27.4191,27.4623,326500.0
2010-02-25 12:55:00,38.09,38.11,38.05,38.07,605200.0,27.4623,27.4768,27.4335,27.4479,605200.0
2010-02-25 13:00:00,38.07,38.1,38.05,38.06,262600.0,27.4479,27.4696,27.4335,27.4407,262600.0
2010-02-25 13:05:00,38.06,38.06,38.04,38.05,418500.0,27.4407,27.4407,27.4263,27.4335,418500.0
2010-02-25 13:10:00,38.04,38.06,38.04,38.05,138400.0,27.4263,27.4407,27.4263,27.4335,138400.0
2010-02-25 13:15:00,38.05,38.06,38.02,38.05,290900.0,27.4335,27.4407,27.4119,27.4335,290900.0
2010-02-25 13:20:00,38.06,38.09,38.05,38.07,338800.0,27.4407,27.4623,27.4335,27.4479,338800.0
2010-02-25 13:25:00,38.08,38.09,38.06,38.06,249700.0,27.4551,27.4623,27.4407,27.4407,249700.0
2010-02-25 13:30:00,38.07,38.1,38.06,38.09,201100.0,27.4479,27.4696,27.4407,27.4623,201100.0
2010-02-25 13:35:00,38.09,38.13,38.08,38.11,391500.0,27.4623,27.4912,27.4551,27.4768,391500.0
2010-02-25 13:40:00,38.12,38.15,38.11,38.14,318100.0,27.484,27.5056,27.4768,27.4984,318100.0
2010-02-25 13:45:00,38.15,38.24,38.15,38.23,654200.0,27.5056,27.5705,27.5056,27.5633,654200.0
2010-02-25 13:50:00,38.23,38.3,38.23,38.28,892300.0,27.5633,27.6138,27.5633,27.5993,892300.0
2010-02-25 13:55:00,38.28,38.4,38.28,38.4,1186000.0,27.5993,27.6859,27.5993,27.6859,1186000.0
2010-02-25 14:00:00,38.41,38.47,38.39,38.4,1431400.0,27.6931,27.7363,27.6786,27.6859,1431400.0
2010-02-25 14:05:00,38.4,38.45,38.34,38.35,1490800.0,27.6859,27.7219,27.6426,27.6498,1490800.0
2010-02-25 14:10:00,38.35,38.38,38.33,38.35,659700.0,27.6498,27.6714,27.6354,27.6498,659700.0
2010-02-25 14:15:00,38.35,38.36,38.29,38.32,945300.0,27.6498,27.657,27.6065,27.6282,945300.0
2010-02-25 14:20:00,38.33,38.42,38.32,38.38,699100.0,27.6354,27.7003,27.6282,27.6714,699100.0
2010-02-25 14:25:00,38.38,38.4,38.32,38.32,449700.0,27.6714,27.6859,27.6282,27.6282,449700.0
2010-02-25 14:30:00,38.33,38.41,38.32,38.39,601200.0,27.6354,27.6931,27.6282,27.6786,601200.0
2010-02-25 14:35:00,38.39,38.4,38.35,38.35,290000.0,27.6786,27.6859,27.6498,27.6498,290000.0
2010-02-25 14:40:00,38.35,38.4,38.3,38.38,269600.0,27.6498,27.6859,27.6138,27.6714,269600.0
2010-02-25 14:45:00,38.38,38.44,38.34,38.35,338600.0,27.6714,27.7147,27.6426,27.6498,338600.0
2010-02-25 14:50:00,38.36,38.39,38.34,38.38,253700.0,27.657,27.6786,27.6426,27.6714,253700.0
2010-02-25 14:55:00,38.39,38.39,38.36,38.38,799300.0,27.6786,27.6786,27.657,27.6714,799300.0
2010-02-25 15:00:00,38.38,38.4,38.35,38.38,360400.0,27.6714,27.6859,27.6498,27.6714,360400.0
2010-02-25 15:05:00,38.39,38.56,38.39,38.54,1450900.0,27.6786,27.8012,27.6786,27.7868,1450900.0
2010-02-25 15:10:00,38.54,38.55,38.47,38.49,793400.0,27.7868,27.794,27.7363,27.7507,793400.0
2010-02-25 15:15:00,38.49,38.51,38.44,38.44,341000.0,27.7507,27.7652,27.7147,27.7147,341000.0
2010-02-25 15:20:00,38.45,38.48,38.42,38.47,430600.0,27.7219,27.7435,27.7003,27.7363,430600.0
2010-02-25 15:25:00,38.47,38.54,38.47,38.54,523600.0,27.7363,27.7868,27.7363,27.7868,523600.0
2010-02-25 15:30:00,38.54,38.61,38.51,38.6,737600.0,27.7868,27.8373,27.7652,27.8301,737600.0
2010-02-25 15:35:00,38.59,38.61,38.54,38.54,752800.0,27.8228,27.8373,27.7868,27.7868,752800.0
2010-02-25 15:40:00,38.55,38.63,38.55,38.6,2422500.0,27.794,27.8517,27.794,27.8301,2422500.0
2010-02-25 15:45:00,38.59,38.64,38.58,38.59,1000400.0,27.8228,27.8589,27.8156,27.8228,1000400.0
2010-02-25 15:50:00,38.59,38.59,38.5,38.56,1878700.0,27.8228,27.8228,27.758,27.8012,1878700.0
2010-02-25 15:55:00,38.57,38.61,38.55,38.58,3090700.0,27.8084,27.8373,27.794,27.8156,3090700.0
2010-02-26 09:30:00,38.63,38.71,38.59,38.64,1605000.0,27.8517,27.9094,27.8228,27.8589,1605000.0
2010-02-26 09:35:00,38.63,38.69,38.54,38.56,2123200.0,27.8517,27.8949,27.7868,27.8012,2123200.0
2010-02-26 09:40:00,38.56,38.66,38.46,38.61,1839200.0,27.8012,27.8733,27.7291,27.8373,1839200.0
2010-02-26 09:45:00,38.62,38.65,38.58,38.63,1730400.0,27.8445,27.8661,27.8156,27.8517,1730400.0
2010-02-26 09:50:00,38.62,38.63,38.58,38.6,812400.0,27.8445,27.8517,27.8156,27.8301,812400.0
2010-02-26 09:55:00,38.6,38.68,38.6,38.61,615600.0,27.8301,27.8877,27.8301,27.8373,615600.0
2010-02-26 10:00:00,38.6,38.66,38.4,38.46,2835600.0,27.8301,27.8733,27.6859,27.7291,2835600.0
2010-02-26 10:05:00,38.47,38.53,38.37,38.52,1637600.0,27.7363,27.7796,27.6642,27.7724,1637600.0
2010-02-26 10:10:00,38.52,38.61,38.51,38.53,1636800.0,27.7724,27.8373,27.7652,27.7796,1636800.0
2010-02-26 10:15:00,38.53,38.62,38.53,38.61,1046400.0,27.7796,27.8445,27.7796,27.8373,1046400.0
2010-02-26 10:20:00,38.6,38.66,38.57,38.63,810600.0,27.8301,27.8733,27.8084,27.8517,810600.0
2010-02-26 10:25:00,38.63,38.66,38.6,38.65,679100.0,27.8517,27.8733,27.8301,27.8661,679100.0
2010-02-26 10:30:00,38.65,38.72,38.64,38.66,1325000.0,27.8661,27.9166,27.8589,27.8733,1325000.0
2010-02-26 10:35:00,38.66,38.86,38.66,38.82,1287800.0,27.8733,28.0175,27.8733,27.9887,1287800.0
2010-02-26 10:40:00,38.81,38.82,38.77,38.81,926100.0,27.9815,27.9887,27.9526,27.9815,926100.0
2010-02-26 10:45:00,38.81,38.83,38.73,38.74,725300.0,27.9815,27.9959,27.9238,27.931,725300.0
2010-02-26 10:50:00,38.74,38.78,38.73,38.74,643100.0,27.931,27.9598,27.9238,27.931,643100.0
2010-02-26 10:55:00,38.73,38.78,38.72,38.75,1118400.0,27.9238,27.9598,27.9166,27.9382,1118400.0
2010-02-26 11:00:00,38.76,38.78,38.71,38.73,1554400.0,27.9454,27.9598,27.9094,27.9238,1554400.0
2010-02-26 11:05:00,38.73,38.78,38.72,38.76,374200.0,27.9238,27.9598,27.9166,27.9454,374200.0
2010-02-26 11:10:00,38.76,38.83,38.76,38.8,463200.0,27.9454,27.9959,27.9454,27.9742,463200.0
2010-02-26 11:15:00,38.8,38.88,38.79,38.83,570300.0,27.9742,28.0319,27.967,27.9959,570300.0
2010-02-26 11:20:00,38.84,38.84,38.79,38.8,407400.0,28.0031,28.0031,27.967,27.9742,407400.0
2010-02-26 11:25:00,38.8,38.84,38.79,38.79,434100.0,27.9742,28.0031,27.967,27.967,434100.0
2010-02-26 11:30:00,38.79,38.85,38.77,38.84,405600.0,27.967,28.0103,27.9526,28.0031,405600.0
2010-02-26 11:35:00,38.84,38.89,38.83,38.87,356900.0,28.0031,28.0391,27.9959,28.0247,356900.0
2010-02-26 11:40:00,38.87,38.89,38.83,38.85,207900.0,28.0247,28.0391,27.9959,28.0103,207900.0
2010-02-26 11:45:00,38.84,38.86,38.81,38.83,358500.0,28.0031,28.0175,27.9815,27.9959,358500.0
2010-02-26 11:50:00,38.82,38.83,38.8,38.8,235500.0,27.9887,27.9959,27.9742,27.9742,235500.0
2010-02-26 11:55:00,38.81,38.81,38.79,38.8,364300.0,27.9815,27.9815,27.967,27.9742,364300.0
2010-02-26 12:00:00,38.8,38.8,38.75,38.78,564800.0,27.9742,27.9742,27.9382,27.9598,564800.0
2010-02-26 12:05:00,38.79,38.85,38.79,38.8,1020700.0,27.967,28.0103,27.967,27.9742,1020700.0
2010-02-26 12:10:00,38.79,38.81,38.75,38.79,698100.0,27.967,27.9815,27.9382,27.967,698100.0
2010-02-26 12:15:00,38.79,38.79,38.73,38.76,756100.0,27.967,27.967,27.9238,27.9454,756100.0
2010-02-26 12:20:00,38.77,38.78,38.74,38.75,421000.0,27.9526,27.9598,27.931,27.9382,421000.0
2010-02-26 12:25:00,38.75,38.78,38.73,38.77,258300.0,27.9382,27.9598,27.9238,27.9526,258300.0
2010-02-26 12:30:00,38.77,38.78,38.76,38.77,180100.0,27.9526,27.9598,27.9454,27.9526,180100.0
2010-02-26 12:35:00,38.76,38.78,38.71,38.76,599300.0,27.9454,27.9598,27.9094,27.9454,599300.0
2010-02-26 12:40:00,38.77,38.8,38.74,38.77,299500.0,27.9526,27.9742,27.931,27.9526,299500.0
2010-02-26 12:45:00,38.78,38.79,38.75,38.76,265100.0,27.9598,27.967,27.9382,27.9454,265100.0
2010-02-26 12:50:00,38.75,38.76,38.69,38.74,429700.0,27.9382,27.9454,27.8949,27.931,429700.0
2010-02-26 12:55:00,38.74,38.75,38.71,38.75,309500.0,27.931,27.9382,27.9094,27.9382,309500.0
2010-02-26 13:00:00,38.75,38.78,38.73,38.77,345300.0,27.9382,27.9598,27.9238,27.9526,345300.0
2010-02-26 13:05:00,38.78,38.78,38.75,38.75,64700.0,27.9598,27.9598,27.9382,27.9382,64700.0
2010-02-26 13:10:00,38.75,38.76,38.74,38.76,100100.0,27.9382,27.9454,27.931,27.9454,100100.0
2010-02-26 13:15:00,38.75,38.76,38.74,38.75,101000.0,27.9382,27.9454,27.931,27.9382,101000.0
2010-02-26 13:20:00,38.75,38.79,38.74,38.79,237800.0,27.9382,27.967,27.931,27.967,237800.0
2010-02-26 13:25:00,38.78,38.83,38.78,38.82,437600.0,27.9598,27.9959,27.9598,27.9887,437600.0
2010-02-26 13:30:00,38.82,38.85,38.79,38.84,472000.0,27.9887,28.0103,27.967,28.0031,472000.0
2010-02-26 13:35:00,38.83,38.83,38.8,38.82,461700.0,27.9959,27.9959,27.9742,27.9887,461700.0
2010-02-26 13:40:00,38.82,38.85,38.81,38.84,113600.0,27.9887,28.0103,27.9815,28.0031,113600.0
2010-02-26 13:45:00,38.83,38.86,38.83,38.85,184700.0,27.9959,28.0175,27.9959,28.0103,184700.0
2010-02-26 13:50:00,38.85,38.88,38.84,38.88,238900.0,28.0103,28.0319,28.0031,28.0319,238900.0
2010-02-26 13:55:00,38.88,38.9,38.87,38.88,261100.0,28.0319,28.0463,28.0247,28.0319,261100.0
2010-02-26 14:00:00,38.87,38.88,38.85,38.85,102600.0,28.0247,28.0319,28.0103,28.0103,102600.0
2010-02-26 14:05:00,38.85,38.86,38.82,38.83,155600.0,28.0103,28.0175,27.9887,27.9959,155600.0
2010-02-26 14:10:00,38.84,38.86,38.83,38.86,132600.0,28.0031,28.0175,27.9959,28.0175,132600.0
2010-02-26 14:15:00,38.86,38.87,38.83,38.83,332700.0,28.0175,28.0247,27.9959,27.9959,332700.0
2010-02-26 14:20:00,38.83,38.85,38.83,38.84,153600.0,27.9959,28.0103,27.9959,28.0031,153600.0
2010-02-26 14:25:00,38.84,38.89,38.83,38.87,268100.0,28.0031,28.0391,27.9959,28.0247,268100.0
2010-02-26 14:30:00,38.86,38.88,38.85,38.86,197700.0,28.0175,28.0319,28.0103,28.0175,197700.0
2010-02-26 14:35:00,38.87,38.87,38.82,38.82,109000.0,28.0247,28.0247,27.9887,27.9887,109000.0
2010-02-26 14:40:00,38.82,38.83,38.81,38.82,161900.0,27.9887,27.9959,27.9815,27.9887,161900.0
2010-02-26 14:45:00,38.83,38.88,38.82,38.87,242600.0,27.9959,28.0319,27.9887,28.0247,242600.0
2010-02-26 14:50:00,38.88,38.88,38.84,38.85,168000.0,28.0319,28.0319,28.0031,28.0103,168000.0
2010-02-26 14:55:00,38.86,38.91,38.85,38.91,416100.0,28.0175,28.0536,28.0103,28.0536,416100.0
2010-02-26 15:00:00,38.91,38.91,38.87,38.87,370400.0,28.0536,28.0536,28.0247,28.0247,370400.0
2010-02-26 15:05:00,38.87,38.88,38.84,38.87,528900.0,28.0247,28.0319,28.0031,28.0247,528900.0
2010-02-26 15:10:00,38.87,38.94,38.87,38.91,573700.0,28.0247,28.0752,28.0247,28.0536,573700.0
2010-02-26 15:15:00,38.92,38.94,38.9,38.92,235200.0,28.0608,28.0752,28.0463,28.0608,235200.0
2010-02-26 15:20:00,38.92,38.93,38.9,38.92,606900.0,28.0608,28.068,28.0463,28.0608,606900.0
2010-02-26 15:25:00,38.92,38.96,38.91,38.92,612000.0,28.0608,28.0896,28.0536,28.0608,612000.0
2010-02-26 15:30:00,38.92,38.92,38.87,38.88,528300.0,28.0608,28.0608,28.0247,28.0319,528300.0
2010-02-26 15:35:00,38.88,38.94,38.88,38.94,680100.0,28.0319,28.0752,28.0319,28.0752,680100.0
2010-02-26 15:40:00,38.94,38.94,38.9,38.92,859900.0,28.0752,28.0752,28.0463,28.0608,859900.0
2010-02-26 15:45:00,38.93,38.93,38.88,38.9,634600.0,28.068,28.068,28.0319,28.0463,634600.0
2010-02-26 15:50:00,38.89,38.99,38.89,38.97,1933700.0,28.0391,28.1112,28.0391,28.0968,1933700.0
2010-02-26 15:55:00,38.98,39.04,38.94,38.96,6534400.0,28.104,28.1473,28.0752,28.0896,6534400.0
2010-03-01 09:30:00,39.43,39.51,39.42,39.48,2240300.0,28.4285,28.4861,28.4213,28.4645,2240300.0
2010-03-01 09:35:00,39.48,39.52,39.44,39.49,1758200.0,28.4645,28.4934,28.4357,28.4717,1758200.0
2010-03-01 09:40:00,39.49,39.54,39.47,39.52,1060400.0,28.4717,28.5078,28.4573,28.4934,1060400.0
2010-03-01 09:45:00,39.52,39.54,39.47,39.48,960700.0,28.4934,28.5078,28.4573,28.4645,960700.0
2010-03-01 09:50:00,39.47,39.49,39.42,39.42,970400.0,28.4573,28.4717,28.4213,28.4213,970400.0
2010-03-01 09:55:00,39.43,39.43,39.36,39.38,1266900.0,28.4285,28.4285,28.378,28.3924,1266900.0
2010-03-01 10:00:00,39.37,39.49,39.33,39.48,1391200.0,28.3852,28.4717,28.3564,28.4645,1391200.0
2010-03-01 10:05:00,39.48,39.59,39.46,39.56,2306900.0,28.4645,28.5438,28.4501,28.5222,2306900.0
2010-03-01 10:10:00,39.56,39.6,39.5,39.54,1193800.0,28.5222,28.551,28.4789,28.5078,1193800.0
2010-03-01 10:15:00,39.54,39.57,39.53,39.54,940100.0,28.5078,28.5294,28.5006,28.5078,940100.0
2010-03-01 10:20:00,39.53,39.56,39.45,39.49,931600.0,28.5006,28.5222,28.4429,28.4717,931600.0
2010-03-01 10:25:00,39.48,39.48,39.41,39.44,1079100.0,28.4645,28.4645,28.414,28.4357,1079100.0
2010-03-01 10:30:00,39.44,39.45,39.37,39.39,1199200.0,28.4357,28.4429,28.3852,28.3996,1199200.0
2010-03-01 10:35:00,39.39,39.41,39.36,39.38,1236900.0,28.3996,28.414,28.378,28.3924,1236900.0
2010-03-01 10:40:00,39.39,39.44,39.38,39.43,563800.0,28.3996,28.4357,28.3924,28.4285,563800.0
2010-03-01 10:45:00,39.43,39.48,39.41,39.47,454800.0,28.4285,28.4645,28.414,28.4573,454800.0
2010-03-01 10:50:00,39.48,39.54,39.47,39.53,426200.0,28.4645,28.5078,28.4573,28.5006,426200.0
2010-03-01 10:55:00,39.53,39.58,39.53,39.53,306100.0,28.5006,28.5366,28.5006,28.5006,306100.0
2010-03-01 11:00:00,39.53,39.56,39.51,39.53,419500.0,28.5006,28.5222,28.4861,28.5006,419500.0
2010-03-01 11:05:00,39.53,39.66,39.52,39.65,667300.0,28.5006,28.5943,28.4934,28.5871,667300.0
2010-03-01 11:10:00,39.65,39.69,39.61,39.62,857500.0,28.5871,28.6159,28.5582,28.5655,857500.0
2010-03-01 11:15:00,39.61,39.65,39.61,39.64,579000.0,28.5582,28.5871,28.5582,28.5799,579000.0
2010-03-01 11:20:00,39.64,39.65,39.62,39.64,615500.0,28.5799,28.5871,28.5655,28.5799,615500.0
2010-03-01 11:25:00,39.63,39.65,39.61,39.65,437400.0,28.5727,28.5871,28.5582,28.5871,437400.0
2010-03-01 11:30:00,39.65,39.68,39.62,39.67,410600.0,28.5871,28.6087,28.5655,28.6015,410600.0
2010-03-01 11:35:00,39.67,39.69,39.65,39.66,392200.0,28.6015,28.6159,28.5871,28.5943,392200.0
2010-03-01 11:40:00,39.66,39.67,39.61,39.63,476100.0,28.5943,28.6015,28.5582,28.5727,476100.0
2010-03-01 11:45:00,39.63,39.65,39.61,39.61,299300.0,28.5727,28.5871,28.5582,28.5582,299300.0
2010-03-01 11:50:00,39.62,39.66,39.6,39.65,345200.0,28.5655,28.5943,28.551,28.5871,345200.0
2010-03-01 11:55:00,39.66,39.67,39.63,39.66,426400.0,28.5943,28.6015,28.5727,28.5943,426400.0
2010-03-01 12:00:00,39.67,39.71,39.66,39.69,418800.0,28.6015,28.6303,28.5943,28.6159,418800.0
2010-03-01 12:05:00,39.69,39.73,39.68,39.71,892100.0,28.6159,28.6448,28.6087,28.6303,892100.0
2010-03-01 12:10:00,39.71,39.72,39.64,39.69,330500.0,28.6303,28.6376,28.5799,28.6159,330500.0
2010-03-01 12:15:00,39.69,39.7,39.66,39.69,167800.0,28.6159,28.6231,28.5943,28.6159,167800.0
2010-03-01 12:20:00,39.7,39.7,39.67,39.67,140400.0,28.6231,28.6231,28.6015,28.6015,140400.0
2010-03-01 12:25:00,39.67,39.69,39.66,39.66,109400.0,28.6015,28.6159,28.5943,28.5943,109400.0
2010-03-01 12:30:00,39.66,39.67,39.64,39.66,336700.0,28.5943,28.6015,28.5799,28.5943,336700.0
2010-03-01 12:35:00,39.66,39.67,39.65,39.66,142300.0,28.5943,28.6015,28.5871,28.5943,142300.0
2010-03-01 12:40:00,39.65,39.68,39.65,39.67,90700.0,28.5871,28.6087,28.5871,28.6015,90700.0
2010-03-01 12:45:00,39.68,39.69,39.66,39.68,220400.0,28.6087,28.6159,28.5943,28.6087,220400.0
2010-03-01 12:50:00,39.69,39.69,39.65,39.67,469000.0,28.6159,28.6159,28.5871,28.6015,469000.0
2010-03-01 12:55:00,39.66,39.67,39.63,39.65,587300.0,28.5943,28.6015,28.5727,28.5871,587300.0
2010-03-01 13:00:00,39.64,39.65,39.61,39.62,243400.0,28.5799,28.5871,28.5582,28.5655,243400.0
2010-03-01 13:05:00,39.62,39.65,39.6,39.64,192800.0,28.5655,28.5871,28.551,28.5799,192800.0
2010-03-01 13:10:00,39.65,39.66,39.62,39.65,370600.0,28.5871,28.5943,28.5655,28.5871,370600.0
2010-03-01 13:15:00,39.65,39.68,39.63,39.68,542400.0,28.5871,28.6087,28.5727,28.6087,542400.0
2010-03-01 13:20:00,39.68,39.68,39.64,39.66,373300.0,28.6087,28.6087,28.5799,28.5943,373300.0
2010-03-01 13:25:00,39.65,39.65,39.59,39.61,1713200.0,28.5871,28.5871,28.5438,28.5582,1713200.0
2010-03-01 13:30:00,39.61,39.63,39.6,39.63,366400.0,28.5582,28.5727,28.551,28.5727,366400.0
2010-03-01 13:35:00,39.63,39.65,39.62,39.65,390500.0,28.5727,28.5871,28.5655,28.5871,390500.0
2010-03-01 13:40:00,39.65,39.66,39.64,39.65,617500.0,28.5871,28.5943,28.5799,28.5871,617500.0
2010-03-01 13:45:00,39.66,39.68,39.65,39.66,504000.0,28.5943,28.6087,28.5871,28.5943,504000.0
2010-03-01 13:50:00,39.67,39.69,39.66,39.69,683400.0,28.6015,28.6159,28.5943,28.6159,683400.0
2010-03-01 13:55:00,39.69,39.72,39.68,39.71,617000.0,28.6159,28.6376,28.6087,28.6303,617000.0
2010-03-01 14:00:00,39.72,39.72,39.7,39.7,172200.0,28.6376,28.6376,28.6231,28.6231,172200.0
2010-03-01 14:05:00,39.71,39.71,39.66,39.67,399800.0,28.6303,28.6303,28.5943,28.6015,399800.0
2010-03-01 14:10:00,39.67,39.68,39.64,39.66,920500.0,28.6015,28.6087,28.5799,28.5943,920500.0
2010-03-01 14:15:00,39.66,39.72,39.65,39.68,1181400.0,28.5943,28.6376,28.5871,28.6087,1181400.0
2010-03-01 14:20:00,39.68,39.68,39.65,39.66,392200.0,28.6087,28.6087,28.5871,28.5943,392200.0
2010-03-01 14:25:00,39.66,39.67,39.65,39.66,72200.0,28.5943,28.6015,28.5871,28.5943,72200.0
2010-03-01 14:30:00,39.66,39.68,39.66,39.67,126700.0,28.5943,28.6087,28.5943,28.6015,126700.0
2010-03-01 14:35:00,39.66,39.67,39.62,39.63,604500.0,28.5943,28.6015,28.5655,28.5727,604500.0
2010-03-01 14:40:00,39.63,39.65,39.63,39.65,194900.0,28.5727,28.5871,28.5727,28.5871,194900.0
2010-03-01 14:45:00,39.65,39.65,39.6,39.61,751700.0,28.5871,28.5871,28.551,28.5582,751700.0
2010-03-01 14:50:00,39.62,39.63,39.59,39.62,424800.0,28.5655,28.5727,28.5438,28.5655,424800.0
2010-03-01 14:55:00,39.62,39.64,39.6,39.64,603500.0,28.5655,28.5799,28.551,28.5799,603500.0
2010-03-01 15:00:00,39.63,39.64,39.57,39.58,1646300.0,28.5727,28.5799,28.5294,28.5366,1646300.0
2010-03-01 15:05:00,39.57,39.6,39.55,39.56,837800.0,28.5294,28.551,28.515,28.5222,837800.0
2010-03-01 15:10:00,39.56,39.59,39.56,39.58,182100.0,28.5222,28.5438,28.5222,28.5366,182100.0
2010-03-01 15:15:00,39.58,39.6,39.57,39.6,294100.0,28.5366,28.551,28.5294,28.551,294100.0
2010-03-01 15:20:00,39.6,39.61,39.59,39.6,1034900.0,28.551,28.5582,28.5438,28.551,1034900.0
2010-03-01 15:25:00,39.6,39.63,39.58,39.58,2376700.0,28.551,28.5727,28.5366,28.5366,2376700.0
2010-03-01 15:30:00,39.59,39.61,39.58,39.6,576700.0,28.5438,28.5582,28.5366,28.551,576700.0
2010-03-01 15:35:00,39.6,39.61,39.58,39.6,1685500.0,28.551,28.5582,28.5366,28.551,1685500.0
2010-03-01 15:40:00,39.6,39.6,39.57,39.6,576100.0,28.551,28.551,28.5294,28.551,576100.0
2010-03-01 15:45:00,39.6,39.6,39.56,39.58,1236400.0,28.551,28.551,28.5222,28.5366,1236400.0
2010-03-01 15:50:00,39.58,39.65,39.56,39.64,2063700.0,28.5366,28.5871,28.5222,28.5799,2063700.0
2010-03-01 15:55:00,39.63,39.7,39.6,39.64,5592900.0,28.5727,28.6231,28.551,28.5799,5592900.0
2010-03-02 09:30:00,40.03,40.08,39.97,40.07,2456900.0,28.8611,28.8971,28.8178,28.8899,2456900.0
2010-03-02 09:35:00,40.07,40.08,39.94,39.99,1809300.0,28.8899,28.8971,28.7962,28.8322,1809300.0
2010-03-02 09:40:00,39.99,40.02,39.96,39.98,2008700.0,28.8322,28.8539,28.8106,28.825,2008700.0
2010-03-02 09:45:00,39.98,39.99,39.9,39.91,1380000.0,28.825,28.8322,28.7673,28.7745,1380000.0
2010-03-02 09:50:00,39.91,39.93,39.86,39.91,1628700.0,28.7745,28.789,28.7385,28.7745,1628700.0
2010-03-02 09:55:00,39.91,40.01,39.9,39.97,1264600.0,28.7745,28.8466,28.7673,28.8178,1264600.0
2010-03-02 10:00:00,39.98,40.04,39.97,39.99,688600.0,28.825,28.8683,28.8178,28.8322,688600.0
2010-03-02 10:05:00,39.99,40.05,39.98,40.01,2534300.0,28.8322,28.8755,28.825,28.8466,2534300.0
2010-03-02 10:10:00,40.0,40.02,39.87,39.89,1356200.0,28.8394,28.8539,28.7457,28.7601,1356200.0
2010-03-02 10:15:00,39.88,39.94,39.85,39.91,935100.0,28.7529,28.7962,28.7313,28.7745,935100.0
2010-03-02 10:20:00,39.92,39.97,39.91,39.96,729200.0,28.7818,28.8178,28.7745,28.8106,729200.0
2010-03-02 10:25:00,39.95,39.97,39.92,39.95,716800.0,28.8034,28.8178,28.7818,28.8034,716800.0
2010-03-02 10:30:00,39.95,40.0,39.93,39.97,595900.0,28.8034,28.8394,28.789,28.8178,595900.0
2010-03-02 10:35:00,39.97,40.04,39.96,40.04,1120800.0,28.8178,28.8683,28.8106,28.8683,1120800.0
2010-03-02 10:40:00,40.04,40.06,40.02,40.04,560900.0,28.8683,28.8827,28.8539,28.8683,560900.0
2010-03-02 10:45:00,40.04,40.09,40.03,40.08,851000.0,28.8683,28.9043,28.8611,28.8971,851000.0
2010-03-02 10:50:00,40.07,40.1,40.06,40.09,429200.0,28.8899,28.9115,28.8827,28.9043,429200.0
2010-03-02 10:55:00,40.08,40.12,40.06,40.07,490700.0,28.8971,28.9259,28.8827,28.8899,490700.0
2010-03-02 11:00:00,40.07,40.09,40.06,40.08,401200.0,28.8899,28.9043,28.8827,28.8971,401200.0
2010-03-02 11:05:00,40.08,40.1,40.05,40.09,813400.0,28.8971,28.9115,28.8755,28.9043,813400.0
2010-03-02 11:10:00,40.08,40.15,40.06,40.12,556700.0,28.8971,28.9476,28.8827,28.9259,556700.0
2010-03-02 11:15:00,40.12,40.14,40.1,40.12,373900.0,28.9259,28.9404,28.9115,28.9259,373900.0
2010-03-02 11:20:00,40.1,40.12,40.09,40.12,316100.0,28.9115,28.9259,28.9043,28.9259,316100.0
2010-03-02 11:25:00,40.11,40.17,40.11,40.15,654200.0,28.9187,28.962,28.9187,28.9476,654200.0
2010-03-02 11:30:00,40.15,40.16,40.09,40.14,659600.0,28.9476,28.9548,28.9043,28.9404,659600.0
2010-03-02 11:35:00,40.13,40.18,40.13,40.16,515100.0,28.9332,28.9692,28.9332,28.9548,515100.0
2010-03-02 11:40:00,40.17,40.18,40.13,40.16,418900.0,28.962,28.9692,28.9332,28.9548,418900.0
2010-03-02 11:45:00,40.16,40.16,40.12,40.14,303900.0,28.9548,28.9548,28.9259,28.9404,303900.0
2010-03-02 11:50:00,40.14,40.14,40.11,40.12,887000.0,28.9404,28.9404,28.9187,28.9259,887000.0
2010-03-02 11:55:00,40.11,40.13,40.1,40.12,381800.0,28.9187,28.9332,28.9115,28.9259,381800.0
2010-03-02 12:00:00,40.12,40.13,40.1,40.11,242500.0,28.9259,28.9332,28.9115,28.9187,242500.0
2010-03-02 12:05:00,40.12,40.14,40.1,40.11,218000.0,28.9259,28.9404,28.9115,28.9187,218000.0
2010-03-02 12:10:00,40.11,40.12,40.08,40.08,319700.0,28.9187,28.9259,28.8971,28.8971,319700.0
2010-03-02 12:15:00,40.09,40.09,40.05,40.06,224300.0,28.9043,28.9043,28.8755,28.8827,224300.0
2010-03-02 12:20:00,40.06,40.09,40.06,40.08,112500.0,28.8827,28.9043,28.8827,28.8971,112500.0
2010-03-02 12:25:00,40.08,40.1,40.07,40.09,179000.0,28.8971,28.9115,28.8899,28.9043,179000.0
2010-03-02 12:30:00,40.1,40.1,40.06,40.06,234600.0,28.9115,28.9115,28.8827,28.8827,234600.0
2010-03-02 12:35:00,40.06,40.08,40.05,40.07,260100.0,28.8827,28.8971,28.8755,28.8899,260100.0
2010-03-02 12:40:00,40.07,40.08,40.03,40.08,424600.0,28.8899,28.8971,28.8611,28.8971,424600.0
2010-03-02 12:45:00,40.08,40.1,40.07,40.1,78900.0,28.8971,28.9115,28.8899,28.9115,78900.0
2010-03-02 12:50:00,40.09,40.12,40.08,40.09,421800.0,28.9043,28.9259,28.8971,28.9043,421800.0
2010-03-02 12:55:00,40.09,40.14,40.09,40.13,727000.0,28.9043,28.9404,28.9043,28.9332,727000.0
2010-03-02 13:00:00,40.13,40.17,40.13,40.16,395400.0,28.9332,28.962,28.9332,28.9548,395400.0
2010-03-02 13:05:00,40.15,40.19,40.15,40.16,403900.0,28.9476,28.9764,28.9476,28.9548,403900.0
2010-03-02 13:10:00,40.17,40.18,40.15,40.16,439300.0,28.962,28.9692,28.9476,28.9548,439300.0
2010-03-02 13:15:00,40.17,40.2,40.17,40.18,349400.0,28.962,28.9836,28.962,28.9692,349400.0
2010-03-02 13:20:00,40.19,40.2,40.17,40.19,462100.0,28.9764,28.9836,28.962,28.9764,462100.0
2010-03-02 13:25:00,40.19,40.21,40.18,40.19,186000.0,28.9764,28.9908,28.9692,28.9764,186000.0
2010-03-02 13:30:00,40.2,40.2,40.18,40.19,130300.0,28.9836,28.9836,28.9692,28.9764,130300.0
2010-03-02 13:35:00,40.18,40.2,40.18,40.19,62700.0,28.9692,28.9836,28.9692,28.9764,62700.0
2010-03-02 13:40:00,40.2,40.23,40.19,40.22,584600.0,28.9836,29.0053,28.9764,28.998,584600.0
2010-03-02 13:45:00,40.23,40.24,40.21,40.23,978600.0,29.0053,29.0125,28.9908,29.0053,978600.0
2010-03-02 13:50:00,40.23,40.26,40.21,40.25,515600.0,29.0053,29.0269,28.9908,29.0197,515600.0
2010-03-02 13:55:00,40.25,40.29,40.23,40.27,753000.0,29.0197,29.0485,29.0053,29.0341,753000.0
2010-03-02 14:00:00,40.27,40.3,40.24,40.24,323600.0,29.0341,29.0557,29.0125,29.0125,323600.0
2010-03-02 14:05:00,40.25,40.25,40.22,40.23,404200.0,29.0197,29.0197,28.998,29.0053,404200.0
2010-03-02 14:10:00,40.24,40.26,40.22,40.22,401800.0,29.0125,29.0269,28.998,28.998,401800.0
2010-03-02 14:15:00,40.22,40.23,40.19,40.21,534000.0,28.998,29.0053,28.9764,28.9908,534000.0
2010-03-02 14:20:00,40.22,40.22,40.21,40.21,70700.0,28.998,28.998,28.9908,28.9908,70700.0
2010-03-02 14:25:00,40.22,40.22,40.16,40.16,436300.0,28.998,28.998,28.9548,28.9548,436300.0
2010-03-02 14:30:00,40.16,40.16,40.12,40.15,774200.0,28.9548,28.9548,28.9259,28.9476,774200.0
2010-03-02 14:35:00,40.15,40.17,40.09,40.14,2158100.0,28.9476,28.962,28.9043,28.9404,2158100.0
2010-03-02 14:40:00,40.14,40.14,40.08,40.1,1272300.0,28.9404,28.9404,28.8971,28.9115,1272300.0
2010-03-02 14:45:00,40.1,40.1,40.08,40.08,650200.0,28.9115,28.9115,28.8971,28.8971,650200.0
2010-03-02 14:50:00,40.09,40.09,39.99,40.0,1863400.0,28.9043,28.9043,28.8322,28.8394,1863400.0
2010-03-02 14:55:00,40.01,40.01,39.97,39.99,611900.0,28.8466,28.8466,28.8178,28.8322,611900.0
2010-03-02 15:00:00,40.0,40.05,39.99,40.03,618700.0,28.8394,28.8755,28.8322,28.8611,618700.0
2010-03-02 15:05:00,40.03,40.07,40.01,40.07,337500.0,28.8611,28.8899,28.8466,28.8899,337500.0
2010-03-02 15:10:00,40.06,40.08,40.04,40.08,491300.0,28.8827,28.8971,28.8683,28.8971,491300.0
2010-03-02 15:15:00,40.07,40.09,40.05,40.05,308800.0,28.8899,28.9043,28.8755,28.8755,308800.0
2010-03-02 15:20:00,40.05,40.06,40.03,40.04,307900.0,28.8755,28.8827,28.8611,28.8683,307900.0
2010-03-02 15:25:00,40.04,40.05,39.99,39.99,411600.0,28.8683,28.8755,28.8322,28.8322,411600.0
2010-03-02 15:30:00,39.99,40.03,39.96,40.02,613500.0,28.8322,28.8611,28.8106,28.8539,613500.0
2010-03-02 15:35:00,40.03,40.04,40.0,40.0,485500.0,28.8611,28.8683,28.8394,28.8394,485500.0
2010-03-02 15:40:00,39.99,40.02,39.94,39.95,700600.0,28.8322,28.8539,28.7962,28.8034,700600.0
2010-03-02 15:45:00,39.95,40.02,39.95,40.01,774200.0,28.8034,28.8539,28.8034,28.8466,774200.0
2010-03-02 15:50:00,40.01,40.03,40.0,40.01,817500.0,28.8466,28.8611,28.8394,28.8466,817500.0
2010-03-02 15:55:00,40.02,40.09,40.0,40.07,4831500.0,28.8539,28.9043,28.8394,28.8899,4831500.0
2010-03-03 09:30:00,40.26,40.3,40.24,40.29,934900.0,29.0269,29.0557,29.0125,29.0485,934900.0
2010-03-03 09:35:00,40.29,40.3,40.23,40.27,1031900.0,29.0485,29.0557,29.0053,29.0341,1031900.0
2010-03-03 09:40:00,40.27,40.29,40.23,40.29,533200.0,29.0341,29.0485,29.0053,29.0485,533200.0
2010-03-03 09:45:00,40.28,40.37,40.25,40.35,1197600.0,29.0413,29.1062,29.0197,29.0918,1197600.0
2010-03-03 09:50:00,40.35,40.44,40.35,40.4,1029100.0,29.0918,29.1567,29.0918,29.1278,1029100.0
2010-03-03 09:55:00,40.4,40.43,40.37,40.4,552200.0,29.1278,29.1495,29.1062,29.1278,552200.0
2010-03-03 10:00:00,40.41,40.5,40.39,40.4,1205400.0,29.135,29.1999,29.1206,29.1278,1205400.0
2010-03-03 10:05:00,40.41,40.44,40.39,40.41,639200.0,29.135,29.1567,29.1206,29.135,639200.0
2010-03-03 10:10:00,40.41,40.43,40.37,40.4,675300.0,29.135,29.1495,29.1062,29.1278,675300.0
2010-03-03 10:15:00,40.41,40.46,40.39,40.44,533600.0,29.135,29.1711,29.1206,29.1567,533600.0
2010-03-03 10:20:00,40.44,40.49,40.44,40.46,811400.0,29.1567,29.1927,29.1567,29.1711,811400.0
2010-03-03 10:25:00,40.46,40.49,40.43,40.43,572700.0,29.1711,29.1927,29.1495,29.1495,572700.0
2010-03-03 10:30:00,40.43,40.46,40.39,40.46,1255600.0,29.1495,29.1711,29.1206,29.1711,1255600.0
2010-03-03 10:35:00,40.47,40.51,40.44,40.48,679000.0,29.1783,29.2071,29.1567,29.1855,679000.0
2010-03-03 10:40:00,40.48,40.49,40.44,40.46,787700.0,29.1855,29.1927,29.1567,29.1711,787700.0
2010-03-03 10:45:00,40.46,40.48,40.44,40.47,352700.0,29.1711,29.1855,29.1567,29.1783,352700.0
2010-03-03 10:50:00,40.47,40.5,40.46,40.5,316500.0,29.1783,29.1999,29.1711,29.1999,316500.0
2010-03-03 10:55:00,40.49,40.57,40.49,40.55,902800.0,29.1927,29.2504,29.1927,29.236,902800.0
2010-03-03 11:00:00,40.55,40.58,40.54,40.56,1620000.0,29.236,29.2576,29.2288,29.2432,1620000.0
2010-03-03 11:05:00,40.56,40.61,40.56,40.58,1142000.0,29.2432,29.2792,29.2432,29.2576,1142000.0
2010-03-03 11:10:00,40.58,40.58,40.54,40.56,757000.0,29.2576,29.2576,29.2288,29.2432,757000.0
2010-03-03 11:15:00,40.57,40.6,40.56,40.57,514800.0,29.2504,29.272,29.2432,29.2504,514800.0
2010-03-03 11:20:00,40.58,40.59,40.55,40.58,625300.0,29.2576,29.2648,29.236,29.2576,625300.0
2010-03-03 11:25:00,40.58,40.61,40.56,40.6,522200.0,29.2576,29.2792,29.2432,29.272,522200.0
2010-03-03 11:30:00,40.6,40.62,40.58,40.59,721000.0,29.272,29.2864,29.2576,29.2648,721000.0
2010-03-03 11:35:00,40.58,40.6,40.53,40.54,721300.0,29.2576,29.272,29.2216,29.2288,721300.0
2010-03-03 11:40:00,40.54,40.55,40.53,40.55,307000.0,29.2288,29.236,29.2216,29.236,307000.0
2010-03-03 11:45:00,40.55,40.57,40.54,40.56,568700.0,29.236,29.2504,29.2288,29.2432,568700.0
2010-03-03 11:50:00,40.56,40.57,40.54,40.55,398800.0,29.2432,29.2504,29.2288,29.236,398800.0
2010-03-03 11:55:00,40.55,40.57,40.55,40.56,705600.0,29.236,29.2504,29.236,29.2432,705600.0
2010-03-03 12:00:00,40.55,40.56,40.51,40.51,364800.0,29.236,29.2432,29.2071,29.2071,364800.0
2010-03-03 12:05:00,40.51,40.53,40.45,40.46,591500.0,29.2071,29.2216,29.1639,29.1711,591500.0
2010-03-03 12:10:00,40.47,40.49,40.45,40.47,468600.0,29.1783,29.1927,29.1639,29.1783,468600.0
2010-03-03 12:15:00,40.47,40.47,40.45,40.47,469100.0,29.1783,29.1783,29.1639,29.1783,469100.0
2010-03-03 12:20:00,40.46,40.49,40.45,40.48,250000.0,29.1711,29.1927,29.1639,29.1855,250000.0
2010-03-03 12:25:00,40.49,40.49,40.46,40.47,293700.0,29.1927,29.1927,29.1711,29.1783,293700.0
2010-03-03 12:30:00,40.47,40.49,40.46,40.47,286600.0,29.1783,29.1927,29.1711,29.1783,286600.0
2010-03-03 12:35:00,40.47,40.48,40.44,40.45,289100.0,29.1783,29.1855,29.1567,29.1639,289100.0
2010-03-03 12:40:00,40.46,40.47,40.42,40.43,276300.0,29.1711,29.1783,29.1422,29.1495,276300.0
2010-03-03 12:45:00,40.43,40.44,40.4,40.4,282800.0,29.1495,29.1567,29.1278,29.1278,282800.0
2010-03-03 12:50:00,40.41,40.41,40.35,40.35,770500.0,29.135,29.135,29.0918,29.0918,770500.0
2010-03-03 12:55:00,40.36,40.47,40.35,40.37,743900.0,29.099,29.1783,29.0918,29.1062,743900.0
2010-03-03 13:00:00,40.37,40.4,40.36,40.38,274500.0,29.1062,29.1278,29.099,29.1134,274500.0
2010-03-03 13:05:00,40.39,40.4,40.38,40.39,190600.0,29.1206,29.1278,29.1134,29.1206,190600.0
2010-03-03 13:10:00,40.39,40.4,40.37,40.4,338700.0,29.1206,29.1278,29.1062,29.1278,338700.0
2010-03-03 13:15:00,40.39,40.44,40.38,40.43,361400.0,29.1206,29.1567,29.1134,29.1495,361400.0
2010-03-03 13:20:00,40.43,40.44,40.4,40.4,341500.0,29.1495,29.1567,29.1278,29.1278,341500.0
2010-03-03 13:25:00,40.41,40.42,40.35,40.35,250700.0,29.135,29.1422,29.0918,29.0918,250700.0
2010-03-03 13:30:00,40.35,40.38,40.34,40.35,351200.0,29.0918,29.1134,29.0846,29.0918,351200.0
2010-03-03 13:35:00,40.35,40.35,40.33,40.35,233000.0,29.0918,29.0918,29.0774,29.0918,233000.0
2010-03-03 13:40:00,40.34,40.36,40.33,40.35,327300.0,29.0846,29.099,29.0774,29.0918,327300.0
2010-03-03 13:45:00,40.34,40.37,40.34,40.35,215200.0,29.0846,29.1062,29.0846,29.0918,215200.0
2010-03-03 13:50:00,40.36,40.37,40.34,40.36,144600.0,29.099,29.1062,29.0846,29.099,144600.0
2010-03-03 13:55:00,40.36,40.39,40.34,40.37,329500.0,29.099,29.1206,29.0846,29.1062,329500.0
2010-03-03 14:00:00,40.37,40.4,40.36,40.38,202400.0,29.1062,29.1278,29.099,29.1134,202400.0
2010-03-03 14:05:00,40.37,40.38,40.35,40.36,132700.0,29.1062,29.1134,29.0918,29.099,132700.0
2010-03-03 14:10:00,40.37,40.38,40.34,40.34,102300.0,29.1062,29.1134,29.0846,29.0846,102300.0
2010-03-03 14:15:00,40.34,40.35,40.28,40.3,462500.0,29.0846,29.0918,29.0413,29.0557,462500.0
2010-03-03 14:20:00,40.29,40.29,40.2,40.21,676600.0,29.0485,29.0485,28.9836,28.9908,676600.0
2010-03-03 14:25:00,40.21,40.22,40.14,40.17,1368100.0,28.9908,28.998,28.9404,28.962,1368100.0
2010-03-03 14:30:00,40.16,40.2,40.15,40.17,469300.0,28.9548,28.9836,28.9476,28.962,469300.0
2010-03-03 14:35:00,40.17,40.2,40.14,40.14,1039000.0,28.962,28.9836,28.9404,28.9404,1039000.0
2010-03-03 14:40:00,40.15,40.15,40.06,40.06,2242100.0,28.9476,28.9476,28.8827,28.8827,2242100.0
2010-03-03 14:45:00,40.06,40.06,39.97,39.99,3222400.0,28.8827,28.8827,28.8178,28.8322,3222400.0
2010-03-03 14:50:00,39.99,40.1,39.99,40.09,1056300.0,28.8322,28.9115,28.8322,28.9043,1056300.0
2010-03-03 14:55:00,40.09,40.13,40.08,40.08,1705200.0,28.9043,28.9332,28.8971,28.8971,1705200.0
2010-03-03 15:00:00,40.08,40.11,40.05,40.09,969900.0,28.8971,28.9187,28.8755,28.9043,969900.0
2010-03-03 15:05:00,40.09,40.14,40.08,40.14,1178200.0,28.9043,28.9404,28.8971,28.9404,1178200.0
2010-03-03 15:10:00,40.14,40.17,40.12,40.15,741300.0,28.9404,28.962,28.9259,28.9476,741300.0
2010-03-03 15:15:00,40.15,40.17,40.15,40.16,440500.0,28.9476,28.962,28.9476,28.9548,440500.0
2010-03-03 15:20:00,40.16,40.23,40.14,40.2,4958500.0,28.9548,29.0053,28.9404,28.9836,4958500.0
2010-03-03 15:25:00,40.2,40.2,40.16,40.18,411100.0,28.9836,28.9836,28.9548,28.9692,411100.0
2010-03-03 15:30:00,40.19,40.22,40.15,40.21,902000.0,28.9764,28.998,28.9476,28.9908,902000.0
2010-03-03 15:35:00,40.21,40.27,40.19,40.21,1016800.0,28.9908,29.0341,28.9764,28.9908,1016800.0
2010-03-03 15:40:00,40.21,40.22,40.19,40.2,786600.0,28.9908,28.998,28.9764,28.9836,786600.0
2010-03-03 15:45:00,40.2,40.21,40.18,40.18,2319100.0,28.9836,28.9908,28.9692,28.9692,2319100.0
2010-03-03 15:50:00,40.19,40.19,40.11,40.11,2634300.0,28.9764,28.9764,28.9187,28.9187,2634300.0
2010-03-03 15:55:00,40.12,40.14,40.08,40.12,2498200.0,28.9259,28.9404,28.8971,28.9259,2498200.0
2010-03-04 09:30:00,40.15,40.2,40.09,40.13,1915800.0,28.9476,28.9836,28.9043,28.9332,1915800.0
2010-03-04 09:35:00,40.13,40.19,40.08,40.09,1565600.0,28.9332,28.9764,28.8971,28.9043,1565600.0
2010-03-04 09:40:00,40.09,40.17,40.09,40.15,1039400.0,28.9043,28.962,28.9043,28.9476,1039400.0
2010-03-04 09:45:00,40.15,40.19,40.1,40.14,1015200.0,28.9476,28.9764,28.9115,28.9404,1015200.0
2010-03-04 09:50:00,40.15,40.2,40.13,40.17,1416300.0,28.9476,28.9836,28.9332,28.962,1416300.0
2010-03-04 09:55:00,40.16,40.2,40.14,40.14,771900.0,28.9548,28.9836,28.9404,28.9404,771900.0
2010-03-04 10:00:00,40.14,40.17,40.06,40.1,802200.0,28.9404,28.962,28.8827,28.9115,802200.0
2010-03-04 10:05:00,40.1,40.1,39.96,39.97,1283200.0,28.9115,28.9115,28.8106,28.8178,1283200.0
2010-03-04 10:10:00,39.97,40.02,39.97,39.99,873400.0,28.8178,28.8539,28.8178,28.8322,873400.0
2010-03-04 10:15:00,39.98,39.98,39.85,39.87,966000.0,28.825,28.825,28.7313,28.7457,966000.0
2010-03-04 10:20:00,39.87,39.88,39.82,39.85,1367400.0,28.7457,28.7529,28.7097,28.7313,1367400.0
2010-03-04 10:25:00,39.85,39.9,39.81,39.88,1241900.0,28.7313,28.7673,28.7024,28.7529,1241900.0
2010-03-04 10:30:00,39.89,39.9,39.7,39.72,1553700.0,28.7601,28.7673,28.6231,28.6376,1553700.0
2010-03-04 10:35:00,39.72,39.9,39.69,39.71,1561000.0,28.6376,28.7673,28.6159,28.6303,1561000.0
2010-03-04 10:40:00,39.71,39.74,39.66,39.73,1709100.0,28.6303,28.652,28.5943,28.6448,1709100.0
2010-03-04 10:45:00,39.74,39.83,39.71,39.83,1761000.0,28.652,28.7169,28.6303,28.7169,1761000.0
2010-03-04 10:50:00,39.83,39.84,39.75,39.77,1271600.0,28.7169,28.7241,28.6592,28.6736,1271600.0
2010-03-04 10:55:00,39.77,39.83,39.74,39.8,1030400.0,28.6736,28.7169,28.652,28.6952,1030400.0
2010-03-04 11:00:00,39.8,39.9,39.78,39.86,1219300.0,28.6952,28.7673,28.6808,28.7385,1219300.0
2010-03-04 11:05:00,39.87,39.92,39.87,39.9,389000.0,28.7457,28.7818,28.7457,28.7673,389000.0
2010-03-04 11:10:00,39.9,39.95,39.89,39.9,653500.0,28.7673,28.8034,28.7601,28.7673,653500.0
2010-03-04 11:15:00,39.9,39.91,39.88,39.89,388900.0,28.7673,28.7745,28.7529,28.7601,388900.0
2010-03-04 11:20:00,39.89,39.9,39.84,39.87,851500.0,28.7601,28.7673,28.7241,28.7457,851500.0
2010-03-04 11:25:00,39.88,39.9,39.85,39.86,740900.0,28.7529,28.7673,28.7313,28.7385,740900.0
2010-03-04 11:30:00,39.86,39.88,39.8,39.81,390900.0,28.7385,28.7529,28.6952,28.7024,390900.0
2010-03-04 11:35:00,39.81,39.82,39.77,39.8,968400.0,28.7024,28.7097,28.6736,28.6952,968400.0
2010-03-04 11:40:00,39.79,39.83,39.77,39.79,519700.0,28.688,28.7169,28.6736,28.688,519700.0
2010-03-04 11:45:00,39.79,39.83,39.76,39.8,521000.0,28.688,28.7169,28.6664,28.6952,521000.0
2010-03-04 11:50:00,39.8,39.84,39.79,39.84,191500.0,28.6952,28.7241,28.688,28.7241,191500.0
2010-03-04 11:55:00,39.84,39.88,39.81,39.83,736300.0,28.7241,28.7529,28.7024,28.7169,736300.0
2010-03-04 12:00:00,39.83,39.84,39.78,39.79,1251900.0,28.7169,28.7241,28.6808,28.688,1251900.0
2010-03-04 12:05:00,39.79,39.82,39.79,39.79,326800.0,28.688,28.7097,28.688,28.688,326800.0
2010-03-04 12:10:00,39.79,39.82,39.78,39.81,314200.0,28.688,28.7097,28.6808,28.7024,314200.0
2010-03-04 12:15:00,39.81,39.84,39.8,39.83,160600.0,28.7024,28.7241,28.6952,28.7169,160600.0
2010-03-04 12:20:00,39.84,39.86,39.82,39.83,307600.0,28.7241,28.7385,28.7097,28.7169,307600.0
2010-03-04 12:25:00,39.84,39.86,39.83,39.85,168100.0,28.7241,28.7385,28.7169,28.7313,168100.0
2010-03-04 12:30:00,39.85,39.88,39.8,39.84,351700.0,28.7313,28.7529,28.6952,28.7241,351700.0
2010-03-04 12:35:00,39.84,39.85,39.8,39.81,451600.0,28.7241,28.7313,28.6952,28.7024,451600.0
2010-03-04 12:40:00,39.81,39.83,39.78,39.83,194300.0,28.7024,28.7169,28.6808,28.7169,194300.0
2010-03-04 12:45:00,39.83,39.83,39.8,39.83,433500.0,28.7169,28.7169,28.6952,28.7169,433500.0
2010-03-04 12:50:00,39.83,39.85,39.8,39.84,286800.0,28.7169,28.7313,28.6952,28.7241,286800.0
2010-03-04 12:55:00,39.84,39.88,39.83,39.86,146100.0,28.7241,28.7529,28.7169,28.7385,146100.0
2010-03-04 13:00:00,39.86,39.87,39.85,39.85,126000.0,28.7385,28.7457,28.7313,28.7313,126000.0
2010-03-04 13:05:00,39.86,39.9,39.85,39.88,277800.0,28.7385,28.7673,28.7313,28.7529,277800.0
2010-03-04 13:10:00,39.88,39.91,39.87,39.9,188700.0,28.7529,28.7745,28.7457,28.7673,188700.0
2010-03-04 13:15:00,39.9,39.96,39.9,39.92,445900.0,28.7673,28.8106,28.7673,28.7818,445900.0
2010-03-04 13:20:00,39.93,39.94,39.9,39.91,396900.0,28.789,28.7962,28.7673,28.7745,396900.0
2010-03-04 13:25:00,39.91,39.92,39.88,39.91,494900.0,28.7745,28.7818,28.7529,28.7745,494900.0
2010-03-04 13:30:00,39.9,39.91,39.85,39.85,327300.0,28.7673,28.7745,28.7313,28.7313,327300.0
2010-03-04 13:35:00,39.84,39.85,39.83,39.84,210400.0,28.7241,28.7313,28.7169,28.7241,210400.0
2010-03-04 13:40:00,39.83,39.83,39.8,39.81,374500.0,28.7169,28.7169,28.6952,28.7024,374500.0
2010-03-04 13:45:00,39.82,39.83,39.77,39.78,524600.0,28.7097,28.7169,28.6736,28.6808,524600.0
2010-03-04 13:50:00,39.78,39.83,39.78,39.82,247600.0,28.6808,28.7169,28.6808,28.7097,247600.0
2010-03-04 13:55:00,39.83,39.86,39.82,39.85,332800.0,28.7169,28.7385,28.7097,28.7313,332800.0
2010-03-04 14:00:00,39.86,39.86,39.81,39.82,285900.0,28.7385,28.7385,28.7024,28.7097,285900.0
2010-03-04 14:05:00,39.83,39.89,39.82,39.87,1603200.0,28.7169,28.7601,28.7097,28.7457,1603200.0
2010-03-04 14:10:00,39.87,39.89,39.87,39.88,293900.0,28.7457,28.7601,28.7457,28.7529,293900.0
2010-03-04 14:15:00,39.88,39.91,39.87,39.88,265600.0,28.7529,28.7745,28.7457,28.7529,265600.0
2010-03-04 14:20:00,39.88,39.92,39.88,39.89,890500.0,28.7529,28.7818,28.7529,28.7601,890500.0
2010-03-04 14:25:00,39.89,39.92,39.88,39.9,617900.0,28.7601,28.7818,28.7529,28.7673,617900.0
2010-03-04 14:30:00,39.9,39.93,39.88,39.93,337100.0,28.7673,28.789,28.7529,28.789,337100.0
2010-03-04 14:35:00,39.92,39.93,39.89,39.91,203100.0,28.7818,28.789,28.7601,28.7745,203100.0
2010-03-04 14:40:00,39.9,39.94,39.9,39.91,100800.0,28.7673,28.7962,28.7673,28.7745,100800.0
2010-03-04 14:45:00,39.92,39.94,39.92,39.92,153300.0,28.7818,28.7962,28.7818,28.7818,153300.0
2010-03-04 14:50:00,39.92,39.94,39.92,39.93,129100.0,28.7818,28.7962,28.7818,28.789,129100.0
2010-03-04 14:55:00,39.93,39.93,39.89,39.89,107800.0,28.789,28.789,28.7601,28.7601,107800.0
2010-03-04 15:00:00,39.9,39.9,39.86,39.88,224300.0,28.7673,28.7673,28.7385,28.7529,224300.0
2010-03-04 15:05:00,39.88,39.92,39.86,39.88,480300.0,28.7529,28.7818,28.7385,28.7529,480300.0
2010-03-04 15:10:00,39.88,39.88,39.85,39.85,195400.0,28.7529,28.7529,28.7313,28.7313,195400.0
2010-03-04 15:15:00,39.85,39.89,39.85,39.89,254900.0,28.7313,28.7601,28.7313,28.7601,254900.0
2010-03-04 15:20:00,39.89,39.9,39.86,39.9,151400.0,28.7601,28.7673,28.7385,28.7673,151400.0
2010-03-04 15:25:00,39.9,39.93,39.87,39.93,691100.0,28.7673,28.789,28.7457,28.789,691100.0
2010-03-04 15:30:00,39.93,39.95,39.91,39.94,586300.0,28.789,28.8034,28.7745,28.7962,586300.0
2010-03-04 15:35:00,39.94,39.95,39.93,39.94,300800.0,28.7962,28.8034,28.789,28.7962,300800.0
2010-03-04 15:40:00,39.94,39.97,39.94,39.97,1047300.0,28.7962,28.8178,28.7962,28.8178,1047300.0
2010-03-04 15:45:00,39.97,40.02,39.95,39.95,806400.0,28.8178,28.8539,28.8034,28.8034,806400.0
2010-03-04 15:50:00,39.96,39.96,39.92,39.93,849500.0,28.8106,28.8106,28.7818,28.789,849500.0
2010-03-04 15:55:00,39.94,39.95,39.89,39.91,3080800.0,28.7962,28.8034,28.7601,28.7745,3080800.0
2010-03-05 09:30:00,40.44,40.5,40.39,40.41,1774900.0,29.1567,29.1999,29.1206,29.135,1774900.0
2010-03-05 09:35:00,40.41,40.43,40.35,40.36,2454100.0,29.135,29.1495,29.0918,29.099,2454100.0
2010-03-05 09:40:00,40.36,40.4,40.31,40.39,1404800.0,29.099,29.1278,29.0629,29.1206,1404800.0
2010-03-05 09:45:00,40.38,40.52,40.36,40.51,1379300.0,29.1134,29.2143,29.099,29.2071,1379300.0
2010-03-05 09:50:00,40.5,40.54,40.5,40.54,850200.0,29.1999,29.2288,29.1999,29.2288,850200.0
2010-03-05 09:55:00,40.54,40.56,40.48,40.51,1962300.0,29.2288,29.2432,29.1855,29.2071,1962300.0
2010-03-05 10:00:00,40.52,40.53,40.46,40.49,786300.0,29.2143,29.2216,29.1711,29.1927,786300.0
2010-03-05 10:05:00,40.49,40.57,40.46,40.57,1499800.0,29.1927,29.2504,29.1711,29.2504,1499800.0
2010-03-05 10:10:00,40.56,40.62,40.56,40.6,850800.0,29.2432,29.2864,29.2432,29.272,850800.0
2010-03-05 10:15:00,40.59,40.65,40.58,40.58,663500.0,29.2648,29.3081,29.2576,29.2576,663500.0
2010-03-05 10:20:00,40.59,40.63,40.57,40.62,1179500.0,29.2648,29.2937,29.2504,29.2864,1179500.0
2010-03-05 10:25:00,40.61,40.7,40.6,40.67,1424200.0,29.2792,29.3441,29.272,29.3225,1424200.0
2010-03-05 10:30:00,40.68,40.68,40.63,40.66,936600.0,29.3297,29.3297,29.2937,29.3153,936600.0
2010-03-05 10:35:00,40.67,40.67,40.61,40.65,763900.0,29.3225,29.3225,29.2792,29.3081,763900.0
2010-03-05 10:40:00,40.65,40.65,40.62,40.63,964100.0,29.3081,29.3081,29.2864,29.2937,964100.0
2010-03-05 10:45:00,40.64,40.66,40.63,40.65,519100.0,29.3009,29.3153,29.2937,29.3081,519100.0
2010-03-05 10:50:00,40.65,40.68,40.64,40.67,358100.0,29.3081,29.3297,29.3009,29.3225,358100.0
2010-03-05 10:55:00,40.67,40.68,40.64,40.67,498900.0,29.3225,29.3297,29.3009,29.3225,498900.0
2010-03-05 11:00:00,40.68,40.71,40.67,40.69,798100.0,29.3297,29.3513,29.3225,29.3369,798100.0
2010-03-05 11:05:00,40.69,40.71,40.67,40.71,216800.0,29.3369,29.3513,29.3225,29.3513,216800.0
2010-03-05 11:10:00,40.71,40.74,40.7,40.74,658900.0,29.3513,29.373,29.3441,29.373,658900.0
2010-03-05 11:15:00,40.74,40.76,40.72,40.73,817400.0,29.373,29.3874,29.3585,29.3658,817400.0
2010-03-05 11:20:00,40.74,40.76,40.73,40.75,686000.0,29.373,29.3874,29.3658,29.3802,686000.0
2010-03-05 11:25:00,40.75,40.75,40.73,40.74,339200.0,29.3802,29.3802,29.3658,29.373,339200.0
2010-03-05 11:30:00,40.74,40.74,40.71,40.74,366700.0,29.373,29.373,29.3513,29.373,366700.0
2010-03-05 11:35:00,40.74,40.74,40.7,40.7,416100.0,29.373,29.373,29.3441,29.3441,416100.0
2010-03-05 11:40:00,40.71,40.71,40.65,40.67,621600.0,29.3513,29.3513,29.3081,29.3225,621600.0
2010-03-05 11:45:00,40.66,40.67,40.66,40.67,170500.0,29.3153,29.3225,29.3153,29.3225,170500.0
2010-03-05 11:50:00,40.66,40.71,40.66,40.7,773300.0,29.3153,29.3513,29.3153,29.3441,773300.0
2010-03-05 11:55:00,40.71,40.73,40.7,40.72,1368000.0,29.3513,29.3658,29.3441,29.3585,1368000.0
2010-03-05 12:00:00,40.71,40.72,40.7,40.72,418000.0,29.3513,29.3585,29.3441,29.3585,418000.0
2010-03-05 12:05:00,40.72,40.74,40.69,40.7,789300.0,29.3585,29.373,29.3369,29.3441,789300.0
2010-03-05 12:10:00,40.69,40.7,40.68,40.68,218400.0,29.3369,29.3441,29.3297,29.3297,218400.0
2010-03-05 12:15:00,40.68,40.7,40.67,40.67,330600.0,29.3297,29.3441,29.3225,29.3225,330600.0
2010-03-05 12:20:00,40.67,40.69,40.66,40.69,401500.0,29.3225,29.3369,29.3153,29.3369,401500.0
2010-03-05 12:25:00,40.69,40.69,40.67,40.67,424700.0,29.3369,29.3369,29.3225,29.3225,424700.0
2010-03-05 12:30:00,40.68,40.68,40.66,40.67,189800.0,29.3297,29.3297,29.3153,29.3225,189800.0
2010-03-05 12:35:00,40.68,40.69,40.67,40.69,232500.0,29.3297,29.3369,29.3225,29.3369,232500.0
2010-03-05 12:40:00,40.69,40.71,40.67,40.69,455900.0,29.3369,29.3513,29.3225,29.3369,455900.0
2010-03-05 12:45:00,40.69,40.72,40.68,40.7,300100.0,29.3369,29.3585,29.3297,29.3441,300100.0
2010-03-05 12:50:00,40.71,40.72,40.7,40.72,131400.0,29.3513,29.3585,29.3441,29.3585,131400.0
2010-03-05 12:55:00,40.71,40.74,40.71,40.73,261000.0,29.3513,29.373,29.3513,29.3658,261000.0
2010-03-05 13:00:00,40.73,40.74,40.7,40.72,335200.0,29.3658,29.373,29.3441,29.3585,335200.0
2010-03-05 13:05:00,40.72,40.72,40.68,40.7,342800.0,29.3585,29.3585,29.3297,29.3441,342800.0
2010-03-05 13:10:00,40.7,40.73,40.69,40.72,218000.0,29.3441,29.3658,29.3369,29.3585,218000.0
2010-03-05 13:15:00,40.72,40.74,40.71,40.71,107500.0,29.3585,29.373,29.3513,29.3513,107500.0
2010-03-05 13:20:00,40.71,40.72,40.7,40.71,141500.0,29.3513,29.3585,29.3441,29.3513,141500.0
2010-03-05 13:25:00,40.71,40.74,40.46,40.73,840300.0,29.3513,29.373,29.1711,29.3658,840300.0
2010-03-05 13:30:00,40.73,40.74,40.7,40.71,283300.0,29.3658,29.373,29.3441,29.3513,283300.0
2010-03-05 13:35:00,40.7,40.71,40.64,40.64,479000.0,29.3441,29.3513,29.3009,29.3009,479000.0
2010-03-05 13:40:00,40.65,40.67,40.64,40.65,274400.0,29.3081,29.3225,29.3009,29.3081,274400.0
2010-03-05 13:45:00,40.65,40.69,40.64,40.69,297300.0,29.3081,29.3369,29.3009,29.3369,297300.0
2010-03-05 13:50:00,40.68,40.73,40.68,40.7,884700.0,29.3297,29.3658,29.3297,29.3441,884700.0
2010-03-05 13:55:00,40.7,40.73,40.69,40.72,2065600.0,29.3441,29.3658,29.3369,29.3585,2065600.0
2010-03-05 14:00:00,40.72,40.72,40.69,40.69,141800.0,29.3585,29.3585,29.3369,29.3369,141800.0
2010-03-05 14:05:00,40.69,40.73,40.69,40.73,262200.0,29.3369,29.3658,29.3369,29.3658,262200.0
2010-03-05 14:10:00,40.73,40.73,40.7,40.71,388200.0,29.3658,29.3658,29.3441,29.3513,388200.0
2010-03-05 14:15:00,40.71,40.71,40.69,40.69,134200.0,29.3513,29.3513,29.3369,29.3369,134200.0
2010-03-05 14:20:00,40.69,40.71,40.54,40.69,635300.0,29.3369,29.3513,29.2288,29.3369,635300.0
2010-03-05 14:25:00,40.69,40.7,40.67,40.7,242000.0,29.3369,29.3441,29.3225,29.3441,242000.0
2010-03-05 14:30:00,40.7,40.72,40.69,40.69,391600.0,29.3441,29.3585,29.3369,29.3369,391600.0
2010-03-05 14:35:00,40.69,40.7,40.69,40.69,99400.0,29.3369,29.3441,29.3369,29.3369,99400.0
2010-03-05 14:40:00,40.69,40.74,40.69,40.72,600400.0,29.3369,29.373,29.3369,29.3585,600400.0
2010-03-05 14:45:00,40.73,40.8,40.72,40.78,690100.0,29.3658,29.4162,29.3585,29.4018,690100.0
2010-03-05 14:50:00,40.78,40.79,40.76,40.76,234500.0,29.4018,29.409,29.3874,29.3874,234500.0
2010-03-05 14:55:00,40.77,40.79,40.76,40.78,356700.0,29.3946,29.409,29.3874,29.4018,356700.0
2010-03-05 15:00:00,40.78,40.88,40.78,40.88,833800.0,29.4018,29.4739,29.4018,29.4739,833800.0
2010-03-05 15:05:00,40.88,40.89,40.85,40.85,351100.0,29.4739,29.4811,29.4523,29.4523,351100.0
2010-03-05 15:10:00,40.84,40.87,40.82,40.85,1128000.0,29.4451,29.4667,29.4306,29.4523,1128000.0
2010-03-05 15:15:00,40.85,40.86,40.82,40.85,695800.0,29.4523,29.4595,29.4306,29.4523,695800.0
2010-03-05 15:20:00,40.85,40.85,40.83,40.84,640100.0,29.4523,29.4523,29.4378,29.4451,640100.0
2010-03-05 15:25:00,40.85,40.85,40.8,40.83,641000.0,29.4523,29.4523,29.4162,29.4378,641000.0
2010-03-05 15:30:00,40.82,40.87,40.82,40.87,1260400.0,29.4306,29.4667,29.4306,29.4667,1260400.0
2010-03-05 15:35:00,40.87,40.9,40.86,40.89,949600.0,29.4667,29.4883,29.4595,29.4811,949600.0
2010-03-05 15:40:00,40.89,40.91,40.87,40.91,2027600.0,29.4811,29.4955,29.4667,29.4955,2027600.0
2010-03-05 15:45:00,40.91,40.92,40.86,40.9,2925900.0,29.4955,29.5027,29.4595,29.4883,2925900.0
2010-03-05 15:50:00,40.9,40.94,40.89,40.93,3062300.0,29.4883,29.5172,29.4811,29.5099,3062300.0
2010-03-05 15:55:00,40.94,40.95,40.91,40.93,6667400.0,29.5172,29.5244,29.4955,29.5099,6667400.0
2010-03-08 09:30:00,41.04,41.18,41.04,41.17,1759500.0,29.5893,29.6902,29.5893,29.683,1759500.0
2010-03-08 09:35:00,41.17,41.19,41.09,41.11,1886000.0,29.683,29.6974,29.6253,29.6397,1886000.0
2010-03-08 09:40:00,41.11,41.18,41.1,41.16,1218100.0,29.6397,29.6902,29.6325,29.6758,1218100.0
2010-03-08 09:45:00,41.16,41.17,41.05,41.07,1461500.0,29.6758,29.683,29.5965,29.6109,1461500.0
2010-03-08 09:50:00,41.07,41.09,41.03,41.07,1324000.0,29.6109,29.6253,29.582,29.6109,1324000.0
2010-03-08 09:55:00,41.07,41.09,41.01,41.01,1464300.0,29.6109,29.6253,29.5676,29.5676,1464300.0
2010-03-08 10:00:00,41.02,41.06,40.99,41.06,1194300.0,29.5748,29.6037,29.5532,29.6037,1194300.0
2010-03-08 10:05:00,41.06,41.07,41.02,41.05,677200.0,29.6037,29.6109,29.5748,29.5965,677200.0
2010-03-08 10:10:00,41.05,41.1,41.03,41.1,809700.0,29.5965,29.6325,29.582,29.6325,809700.0
2010-03-08 10:15:00,41.1,41.1,41.07,41.1,478100.0,29.6325,29.6325,29.6109,29.6325,478100.0
2010-03-08 10:20:00,41.1,41.14,41.09,41.14,957900.0,29.6325,29.6614,29.6253,29.6614,957900.0
2010-03-08 10:25:00,41.14,41.15,41.07,41.1,944200.0,29.6614,29.6686,29.6109,29.6325,944200.0
2010-03-08 10:30:00,41.1,41.11,40.99,41.02,1122300.0,29.6325,29.6397,29.5532,29.5748,1122300.0
2010-03-08 10:35:00,41.03,41.07,41.02,41.06,445700.0,29.582,29.6109,29.5748,29.6037,445700.0
2010-03-08 10:40:00,41.06,41.08,41.03,41.07,736200.0,29.6037,29.6181,29.582,29.6109,736200.0
2010-03-08 10:45:00,41.07,41.11,41.07,41.1,793000.0,29.6109,29.6397,29.6109,29.6325,793000.0
2010-03-08 10:50:00,41.1,41.12,41.08,41.1,361200.0,29.6325,29.6469,29.6181,29.6325,361200.0
2010-03-08 10:55:00,41.1,41.12,41.09,41.11,454500.0,29.6325,29.6469,29.6253,29.6397,454500.0
2010-03-08 11:00:00,41.11,41.12,41.08,41.09,844000.0,29.6397,29.6469,29.6181,29.6253,844000.0
2010-03-08 11:05:00,41.09,41.12,41.09,41.11,689300.0,29.6253,29.6469,29.6253,29.6397,689300.0
2010-03-08 11:10:00,41.11,41.12,41.09,41.1,350700.0,29.6397,29.6469,29.6253,29.6325,350700.0
2010-03-08 11:15:00,41.1,41.11,41.0,41.02,2002700.0,29.6325,29.6397,29.5604,29.5748,2002700.0
2010-03-08 11:20:00,41.01,41.02,40.94,40.98,1096700.0,29.5676,29.5748,29.5172,29.546,1096700.0
2010-03-08 11:25:00,40.97,40.99,40.93,40.96,676800.0,29.5388,29.5532,29.5099,29.5316,676800.0
2010-03-08 11:30:00,40.96,40.97,40.92,40.97,596100.0,29.5316,29.5388,29.5027,29.5388,596100.0
2010-03-08 11:35:00,40.97,41.01,40.97,41.01,421500.0,29.5388,29.5676,29.5388,29.5676,421500.0
2010-03-08 11:40:00,41.01,41.04,41.0,41.03,574800.0,29.5676,29.5893,29.5604,29.582,574800.0
2010-03-08 11:45:00,41.03,41.04,41.0,41.01,294900.0,29.582,29.5893,29.5604,29.5676,294900.0
2010-03-08 11:50:00,41.01,41.03,40.99,41.0,457400.0,29.5676,29.582,29.5532,29.5604,457400.0
2010-03-08 11:55:00,41.0,41.03,40.99,41.0,423600.0,29.5604,29.582,29.5532,29.5604,423600.0
2010-03-08 12:00:00,40.99,41.01,40.97,41.01,516100.0,29.5532,29.5676,29.5388,29.5676,516100.0
2010-03-08 12:05:00,41.01,41.04,41.0,41.02,333100.0,29.5676,29.5893,29.5604,29.5748,333100.0
2010-03-08 12:10:00,41.02,41.05,41.01,41.02,562300.0,29.5748,29.5965,29.5676,29.5748,562300.0
2010-03-08 12:15:00,41.02,41.05,41.01,41.05,183900.0,29.5748,29.5965,29.5676,29.5965,183900.0
2010-03-08 12:20:00,41.05,41.05,41.02,41.03,206200.0,29.5965,29.5965,29.5748,29.582,206200.0
2010-03-08 12:25:00,41.03,41.06,41.02,41.05,563200.0,29.582,29.6037,29.5748,29.5965,563200.0
2010-03-08 12:30:00,41.06,41.06,41.04,41.05,110200.0,29.6037,29.6037,29.5893,29.5965,110200.0
2010-03-08 12:35:00,41.04,41.05,41.03,41.03,140200.0,29.5893,29.5965,29.582,29.582,140200.0
2010-03-08 12:40:00,41.03,41.03,41.01,41.01,123300.0,29.582,29.582,29.5676,29.5676,123300.0
2010-03-08 12:45:00,41.01,41.02,40.97,41.01,552500.0,29.5676,29.5748,29.5388,29.5676,552500.0
2010-03-08 12:50:00,41.01,41.06,41.01,41.03,679600.0,29.5676,29.6037,29.5676,29.582,679600.0
2010-03-08 12:55:00,41.03,41.06,41.02,41.06,232400.0,29.582,29.6037,29.5748,29.6037,232400.0
2010-03-08 13:00:00,41.06,41.13,41.05,41.12,1181700.0,29.6037,29.6541,29.5965,29.6469,1181700.0
2010-03-08 13:05:00,41.12,41.13,41.11,41.11,223800.0,29.6469,29.6541,29.6397,29.6397,223800.0
2010-03-08 13:10:00,41.1,41.11,41.09,41.11,212300.0,29.6325,29.6397,29.6253,29.6397,212300.0
2010-03-08 13:15:00,41.11,41.11,41.08,41.09,123600.0,29.6397,29.6397,29.6181,29.6253,123600.0
2010-03-08 13:20:00,41.09,41.1,41.08,41.09,127600.0,29.6253,29.6325,29.6181,29.6253,127600.0
2010-03-08 13:25:00,41.09,41.1,41.08,41.1,85100.0,29.6253,29.6325,29.6181,29.6325,85100.0
2010-03-08 13:30:00,41.1,41.1,41.08,41.09,266800.0,29.6325,29.6325,29.6181,29.6253,266800.0
2010-03-08 13:35:00,41.1,41.13,41.09,41.12,418600.0,29.6325,29.6541,29.6253,29.6469,418600.0
2010-03-08 13:40:00,41.12,41.13,41.11,41.12,226100.0,29.6469,29.6541,29.6397,29.6469,226100.0
2010-03-08 13:45:00,41.12,41.13,41.09,41.1,388200.0,29.6469,29.6541,29.6253,29.6325,388200.0
2010-03-08 13:50:00,41.1,41.14,41.1,41.12,375700.0,29.6325,29.6614,29.6325,29.6469,375700.0
2010-03-08 13:55:00,41.12,41.13,41.11,41.11,361800.0,29.6469,29.6541,29.6397,29.6397,361800.0
2010-03-08 14:00:00,41.1,41.14,41.1,41.11,318700.0,29.6325,29.6614,29.6325,29.6397,318700.0
2010-03-08 14:05:00,41.11,41.12,41.1,41.1,323700.0,29.6397,29.6469,29.6325,29.6325,323700.0
2010-03-08 14:10:00,41.11,41.12,41.1,41.11,244000.0,29.6397,29.6469,29.6325,29.6397,244000.0
2010-03-08 14:15:00,41.12,41.12,41.06,41.07,467000.0,29.6469,29.6469,29.6037,29.6109,467000.0
2010-03-08 14:20:00,41.07,41.08,41.04,41.05,467300.0,29.6109,29.6181,29.5893,29.5965,467300.0
2010-03-08 14:25:00,41.04,41.07,41.04,41.07,261900.0,29.5893,29.6109,29.5893,29.6109,261900.0
2010-03-08 14:30:00,41.08,41.09,41.06,41.09,535200.0,29.6181,29.6253,29.6037,29.6253,535200.0
2010-03-08 14:35:00,41.09,41.1,41.07,41.08,292400.0,29.6253,29.6325,29.6109,29.6181,292400.0
2010-03-08 14:40:00,41.09,41.09,41.05,41.08,432200.0,29.6253,29.6253,29.5965,29.6181,432200.0
2010-03-08 14:45:00,41.08,41.08,41.05,41.05,354900.0,29.6181,29.6181,29.5965,29.5965,354900.0
2010-03-08 14:50:00,41.06,41.07,41.05,41.05,507900.0,29.6037,29.6109,29.5965,29.5965,507900.0
2010-03-08 14:55:00,41.06,41.06,41.03,41.04,507900.0,29.6037,29.6037,29.582,29.5893,507900.0
2010-03-08 15:00:00,41.04,41.08,41.02,41.08,1086200.0,29.5893,29.6181,29.5748,29.6181,1086200.0
2010-03-08 15:05:00,41.08,41.1,41.04,41.04,663500.0,29.6181,29.6325,29.5893,29.5893,663500.0
2010-03-08 15:10:00,41.04,41.05,41.02,41.03,453400.0,29.5893,29.5965,29.5748,29.582,453400.0
2010-03-08 15:15:00,41.03,41.06,41.02,41.06,480800.0,29.582,29.6037,29.5748,29.6037,480800.0
2010-03-08 15:20:00,41.06,41.07,41.04,41.06,355000.0,29.6037,29.6109,29.5893,29.6037,355000.0
2010-03-08 15:25:00,41.06,41.06,41.03,41.04,392000.0,29.6037,29.6037,29.582,29.5893,392000.0
2010-03-08 15:30:00,41.04,41.05,41.02,41.03,450000.0,29.5893,29.5965,29.5748,29.582,450000.0
2010-03-08 15:35:00,41.03,41.05,41.01,41.04,732300.0,29.582,29.5965,29.5676,29.5893,732300.0
2010-03-08 15:40:00,41.04,41.06,41.04,41.05,503700.0,29.5893,29.6037,29.5893,29.5965,503700.0
2010-03-08 15:45:00,41.06,41.06,41.03,41.04,662100.0,29.6037,29.6037,29.582,29.5893,662100.0
2010-03-08 15:50:00,41.04,41.04,41.02,41.03,783400.0,29.5893,29.5893,29.5748,29.582,783400.0
2010-03-08 15:55:00,41.02,41.03,40.96,40.99,3532400.0,29.5748,29.582,29.5316,29.5532,3532400.0
2010-03-09 09:30:00,40.8,40.83,40.79,40.8,1095300.0,29.4162,29.4378,29.409,29.4162,1095300.0
2010-03-09 09:35:00,40.8,40.84,40.8,40.83,584000.0,29.4162,29.4451,29.4162,29.4378,584000.0
2010-03-09 09:40:00,40.83,40.91,40.81,40.9,1760000.0,29.4378,29.4955,29.4234,29.4883,1760000.0
2010-03-09 09:45:00,40.91,40.97,40.89,40.97,1184700.0,29.4955,29.5388,29.4811,29.5388,1184700.0
2010-03-09 09:50:00,40.97,41.01,40.94,40.98,1023800.0,29.5388,29.5676,29.5172,29.546,1023800.0
2010-03-09 09:55:00,40.97,41.01,40.95,41.0,1250800.0,29.5388,29.5676,29.5244,29.5604,1250800.0
2010-03-09 10:00:00,41.0,41.03,40.94,41.03,825300.0,29.5604,29.582,29.5172,29.582,825300.0
2010-03-09 10:05:00,41.03,41.09,41.02,41.07,928600.0,29.582,29.6253,29.5748,29.6109,928600.0
2010-03-09 10:10:00,41.07,41.09,41.05,41.07,682300.0,29.6109,29.6253,29.5965,29.6109,682300.0
2010-03-09 10:15:00,41.07,41.11,40.95,41.07,567700.0,29.6109,29.6397,29.5244,29.6109,567700.0
2010-03-09 10:20:00,41.07,41.1,41.06,41.07,503400.0,29.6109,29.6325,29.6037,29.6109,503400.0
2010-03-09 10:25:00,41.07,41.09,41.04,41.04,445600.0,29.6109,29.6253,29.5893,29.5893,445600.0
2010-03-09 10:30:00,41.04,41.07,41.03,41.03,421200.0,29.5893,29.6109,29.582,29.582,421200.0
2010-03-09 10:35:00,41.03,41.13,41.03,41.06,429200.0,29.582,29.6541,29.582,29.6037,429200.0
2010-03-09 10:40:00,41.06,41.14,41.05,41.13,775200.0,29.6037,29.6614,29.5965,29.6541,775200.0
2010-03-09 10:45:00,41.13,41.15,41.11,41.13,521300.0,29.6541,29.6686,29.6397,29.6541,521300.0
2010-03-09 10:50:00,41.13,41.2,41.13,41.16,881700.0,29.6541,29.7046,29.6541,29.6758,881700.0
2010-03-09 10:55:00,41.17,41.21,41.15,41.19,679600.0,29.683,29.7118,29.6686,29.6974,679600.0
2010-03-09 11:00:00,41.2,41.2,41.1,41.11,620300.0,29.7046,29.7046,29.6325,29.6397,620300.0
2010-03-09 11:05:00,41.12,41.15,41.07,41.1,866000.0,29.6469,29.6686,29.6109,29.6325,866000.0
2010-03-09 11:10:00,41.11,41.17,41.0,41.14,339700.0,29.6397,29.683,29.5604,29.6614,339700.0
2010-03-09 11:15:00,41.14,41.16,41.11,41.14,442600.0,29.6614,29.6758,29.6397,29.6614,442600.0
2010-03-09 11:20:00,41.14,41.18,41.14,41.16,320900.0,29.6614,29.6902,29.6614,29.6758,320900.0
2010-03-09 11:25:00,41.16,41.19,41.15,41.18,539900.0,29.6758,29.6974,29.6686,29.6902,539900.0
2010-03-09 11:30:00,41.17,41.2,41.15,41.19,384400.0,29.683,29.7046,29.6686,29.6974,384400.0
2010-03-09 11:35:00,41.19,41.24,41.18,41.2,687500.0,29.6974,29.7335,29.6902,29.7046,687500.0
2010-03-09 11:40:00,41.2,41.21,41.18,41.18,316300.0,29.7046,29.7118,29.6902,29.6902,316300.0
2010-03-09 11:45:00,41.18,41.2,41.18,41.2,270000.0,29.6902,29.7046,29.6902,29.7046,270000.0
2010-03-09 11:50:00,41.2,41.26,41.2,41.25,523400.0,29.7046,29.7479,29.7046,29.7407,523400.0
2010-03-09 11:55:00,41.25,41.27,41.23,41.27,737500.0,29.7407,29.7551,29.7262,29.7551,737500.0
2010-03-09 12:00:00,41.27,41.27,41.24,41.26,704200.0,29.7551,29.7551,29.7335,29.7479,704200.0
2010-03-09 12:05:00,41.27,41.33,41.24,41.26,715700.0,29.7551,29.7983,29.7335,29.7479,715700.0
2010-03-09 12:10:00,41.26,41.29,41.24,41.29,688700.0,29.7479,29.7695,29.7335,29.7695,688700.0
2010-03-09 12:15:00,41.29,41.32,41.27,41.32,2073600.0,29.7695,29.7911,29.7551,29.7911,2073600.0
2010-03-09 12:20:00,41.32,41.35,41.3,41.34,568700.0,29.7911,29.8128,29.7767,29.8056,568700.0
2010-03-09 12:25:00,41.34,41.35,41.32,41.35,311600.0,29.8056,29.8128,29.7911,29.8128,311600.0
2010-03-09 12:30:00,41.35,41.35,41.29,41.3,657500.0,29.8128,29.8128,29.7695,29.7767,657500.0
2010-03-09 12:35:00,41.3,41.3,41.27,41.28,749400.0,29.7767,29.7767,29.7551,29.7623,749400.0
2010-03-09 12:40:00,41.28,41.29,41.26,41.28,471700.0,29.7623,29.7695,29.7479,29.7623,471700.0
2010-03-09 12:45:00,41.28,41.3,41.27,41.28,888400.0,29.7623,29.7767,29.7551,29.7623,888400.0
2010-03-09 12:50:00,41.29,41.29,41.1,41.29,688200.0,29.7695,29.7695,29.6325,29.7695,688200.0
2010-03-09 12:55:00,41.29,41.33,41.27,41.33,1647400.0,29.7695,29.7983,29.7551,29.7983,1647400.0
2010-03-09 13:00:00,41.32,41.33,41.28,41.3,1065200.0,29.7911,29.7983,29.7623,29.7767,1065200.0
2010-03-09 13:05:00,41.3,41.33,41.28,41.32,525100.0,29.7767,29.7983,29.7623,29.7911,525100.0
2010-03-09 13:10:00,41.31,41.35,41.31,41.35,274000.0,29.7839,29.8128,29.7839,29.8128,274000.0
2010-03-09 13:15:00,41.35,41.36,41.33,41.34,430400.0,29.8128,29.82,29.7983,29.8056,430400.0
2010-03-09 13:20:00,41.33,41.34,41.32,41.32,352100.0,29.7983,29.8056,29.7911,29.7911,352100.0
2010-03-09 13:25:00,41.33,41.33,41.3,41.31,411100.0,29.7983,29.7983,29.7767,29.7839,411100.0
2010-03-09 13:30:00,41.31,41.35,41.1,41.35,824600.0,29.7839,29.8128,29.6325,29.8128,824600.0
2010-03-09 13:35:00,41.34,41.38,41.1,41.35,1976800.0,29.8056,29.8344,29.6325,29.8128,1976800.0
2010-03-09 13:40:00,41.34,41.35,41.32,41.34,1274900.0,29.8056,29.8128,29.7911,29.8056,1274900.0
2010-03-09 13:45:00,41.34,41.35,41.3,41.33,876200.0,29.8056,29.8128,29.7767,29.7983,876200.0
2010-03-09 13:50:00,41.33,41.35,41.32,41.34,225900.0,29.7983,29.8128,29.7911,29.8056,225900.0
2010-03-09 13:55:00,41.35,41.35,41.29,41.3,140800.0,29.8128,29.8128,29.7695,29.7767,140800.0
2010-03-09 14:00:00,41.31,41.33,41.3,41.33,219200.0,29.7839,29.7983,29.7767,29.7983,219200.0
2010-03-09 14:05:00,41.32,41.35,41.31,41.32,436300.0,29.7911,29.8128,29.7839,29.7911,436300.0
2010-03-09 14:10:00,41.33,41.34,41.32,41.33,210100.0,29.7983,29.8056,29.7911,29.7983,210100.0
2010-03-09 14:15:00,41.32,41.37,41.32,41.36,261900.0,29.7911,29.8272,29.7911,29.82,261900.0
2010-03-09 14:20:00,41.36,41.37,41.35,41.37,152200.0,29.82,29.8272,29.8128,29.8272,152200.0
2010-03-09 14:25:00,41.37,41.4,41.3,41.37,503200.0,29.8272,29.8488,29.7767,29.8272,503200.0
2010-03-09 14:30:00,41.38,41.39,41.3,41.34,1212600.0,29.8344,29.8416,29.7767,29.8056,1212600.0
2010-03-09 14:35:00,41.35,41.35,41.29,41.3,493200.0,29.8128,29.8128,29.7695,29.7767,493200.0
2010-03-09 14:40:00,41.3,41.35,41.23,41.24,1815600.0,29.7767,29.8128,29.7262,29.7335,1815600.0
2010-03-09 14:45:00,41.24,41.24,41.21,41.23,715600.0,29.7335,29.7335,29.7118,29.7262,715600.0
2010-03-09 14:50:00,41.23,41.23,41.16,41.18,1267700.0,29.7262,29.7262,29.6758,29.6902,1267700.0
2010-03-09 14:55:00,41.18,41.21,41.17,41.19,482900.0,29.6902,29.7118,29.683,29.6974,482900.0
2010-03-09 15:00:00,41.18,41.21,41.16,41.21,759500.0,29.6902,29.7118,29.6758,29.7118,759500.0
2010-03-09 15:05:00,41.2,41.22,41.18,41.2,457800.0,29.7046,29.719,29.6902,29.7046,457800.0
2010-03-09 15:10:00,41.2,41.21,41.12,41.13,803800.0,29.7046,29.7118,29.6469,29.6541,803800.0
2010-03-09 15:15:00,41.12,41.14,41.05,41.1,1102300.0,29.6469,29.6614,29.5965,29.6325,1102300.0
2010-03-09 15:20:00,41.1,41.1,40.99,40.99,1643300.0,29.6325,29.6325,29.5532,29.5532,1643300.0
2010-03-09 15:25:00,40.99,41.04,40.97,41.04,1043000.0,29.5532,29.5893,29.5388,29.5893,1043000.0
2010-03-09 15:30:00,41.03,41.07,41.03,41.07,518100.0,29.582,29.6109,29.582,29.6109,518100.0
2010-03-09 15:35:00,41.07,41.33,41.07,41.11,1932700.0,29.6109,29.7983,29.6109,29.6397,1932700.0
2010-03-09 15:40:00,41.1,41.16,40.98,41.11,1038200.0,29.6325,29.6758,29.546,29.6397,1038200.0
2010-03-09 15:45:00,41.12,41.13,41.07,41.08,605700.0,29.6469,29.6541,29.6109,29.6181,605700.0
2010-03-09 15:50:00,41.08,41.19,41.08,41.13,1481000.0,29.6181,29.6974,29.6181,29.6541,1481000.0
2010-03-09 15:55:00,41.13,41.22,41.12,41.2,2703200.0,29.6541,29.719,29.6469,29.7046,2703200.0
2010-03-10 09:30:00,41.3,41.39,41.27,41.35,1583400.0,29.7767,29.8416,29.7551,29.8128,1583400.0
2010-03-10 09:35:00,41.35,41.4,41.31,41.36,759100.0,29.8128,29.8488,29.7839,29.82,759100.0
2010-03-10 09:40:00,41.37,41.38,41.29,41.36,903400.0,29.8272,29.8344,29.7695,29.82,903400.0
2010-03-10 09:45:00,41.37,41.4,41.35,41.36,713700.0,29.8272,29.8488,29.8128,29.82,713700.0
2010-03-10 09:50:00,41.37,41.38,41.31,41.33,415300.0,29.8272,29.8344,29.7839,29.7983,415300.0
2010-03-10 09:55:00,41.34,41.34,41.25,41.28,342900.0,29.8056,29.8056,29.7407,29.7623,342900.0
2010-03-10 10:00:00,41.28,41.39,41.28,41.36,772700.0,29.7623,29.8416,29.7623,29.82,772700.0
2010-03-10 10:05:00,41.35,41.42,41.34,41.42,479700.0,29.8128,29.8632,29.8056,29.8632,479700.0
2010-03-10 10:10:00,41.42,41.48,41.37,41.46,894600.0,29.8632,29.9065,29.8272,29.8921,894600.0
2010-03-10 10:15:00,41.47,41.49,41.42,41.43,892100.0,29.8993,29.9137,29.8632,29.8704,892100.0
2010-03-10 10:20:00,41.44,41.48,41.44,41.44,825900.0,29.8777,29.9065,29.8777,29.8777,825900.0
2010-03-10 10:25:00,41.44,41.48,41.43,41.48,432200.0,29.8777,29.9065,29.8704,29.9065,432200.0
2010-03-10 10:30:00,41.48,41.59,41.4,41.55,1196500.0,29.9065,29.9858,29.8488,29.957,1196500.0
2010-03-10 10:35:00,41.55,41.58,41.49,41.57,1622900.0,29.957,29.9786,29.9137,29.9714,1622900.0
2010-03-10 10:40:00,41.57,41.58,41.55,41.55,846500.0,29.9714,29.9786,29.957,29.957,846500.0
2010-03-10 10:45:00,41.55,41.58,41.52,41.56,1373300.0,29.957,29.9786,29.9353,29.9642,1373300.0
2010-03-10 10:50:00,41.56,41.57,41.52,41.56,2557700.0,29.9642,29.9714,29.9353,29.9642,2557700.0
2010-03-10 10:55:00,41.56,41.58,41.54,41.56,385300.0,29.9642,29.9786,29.9497,29.9642,385300.0
2010-03-10 11:00:00,41.56,41.66,41.56,41.66,1355900.0,29.9642,30.0363,29.9642,30.0363,1355900.0
2010-03-10 11:05:00,41.66,41.67,41.64,41.66,915000.0,30.0363,30.0435,30.0218,30.0363,915000.0
2010-03-10 11:10:00,41.65,41.66,41.61,41.63,683100.0,30.0291,30.0363,30.0002,30.0146,683100.0
2010-03-10 11:15:00,41.63,41.63,41.58,41.62,789000.0,30.0146,30.0146,29.9786,30.0074,789000.0
2010-03-10 11:20:00,41.62,41.63,41.57,41.57,447700.0,30.0074,30.0146,29.9714,29.9714,447700.0
2010-03-10 11:25:00,41.57,41.62,41.56,41.59,380000.0,29.9714,30.0074,29.9642,29.9858,380000.0
2010-03-10 11:30:00,41.59,41.62,41.58,41.62,413700.0,29.9858,30.0074,29.9786,30.0074,413700.0
2010-03-10 11:35:00,41.62,41.62,41.55,41.55,594600.0,30.0074,30.0074,29.957,29.957,594600.0
2010-03-10 11:40:00,41.55,41.55,41.49,41.53,975700.0,29.957,29.957,29.9137,29.9425,975700.0
2010-03-10 11:45:00,41.53,41.54,41.47,41.5,936200.0,29.9425,29.9497,29.8993,29.9209,936200.0
2010-03-10 11:50:00,41.5,41.51,41.48,41.5,442900.0,29.9209,29.9281,29.9065,29.9209,442900.0
2010-03-10 11:55:00,41.5,41.56,41.49,41.54,535600.0,29.9209,29.9642,29.9137,29.9497,535600.0
2010-03-10 12:00:00,41.54,41.55,41.5,41.51,724100.0,29.9497,29.957,29.9209,29.9281,724100.0
2010-03-10 12:05:00,41.51,41.52,41.38,41.38,1498800.0,29.9281,29.9353,29.8344,29.8344,1498800.0
2010-03-10 12:10:00,41.39,41.4,41.33,41.35,981600.0,29.8416,29.8488,29.7983,29.8128,981600.0
2010-03-10 12:15:00,41.35,41.35,41.3,41.35,3247300.0,29.8128,29.8128,29.7767,29.8128,3247300.0
2010-03-10 12:20:00,41.34,41.39,41.34,41.35,684900.0,29.8056,29.8416,29.8056,29.8128,684900.0
2010-03-10 12:25:00,41.34,41.37,41.28,41.28,1088900.0,29.8056,29.8272,29.7623,29.7623,1088900.0
2010-03-10 12:30:00,41.28,41.3,41.21,41.27,1034700.0,29.7623,29.7767,29.7118,29.7551,1034700.0
2010-03-10 12:35:00,41.28,41.34,41.27,41.33,602300.0,29.7623,29.8056,29.7551,29.7983,602300.0
2010-03-10 12:40:00,41.33,41.34,41.32,41.32,196100.0,29.7983,29.8056,29.7911,29.7911,196100.0
2010-03-10 12:45:00,41.33,41.39,41.31,41.39,318300.0,29.7983,29.8416,29.7839,29.8416,318300.0
2010-03-10 12:50:00,41.38,41.39,41.35,41.39,574300.0,29.8344,29.8416,29.8128,29.8416,574300.0
2010-03-10 12:55:00,41.38,41.42,41.37,41.4,578600.0,29.8344,29.8632,29.8272,29.8488,578600.0
2010-03-10 13:00:00,41.4,41.43,41.39,41.4,132200.0,29.8488,29.8704,29.8416,29.8488,132200.0
2010-03-10 13:05:00,41.41,41.42,41.35,41.37,378500.0,29.856,29.8632,29.8128,29.8272,378500.0
2010-03-10 13:10:00,41.36,41.39,41.33,41.39,233900.0,29.82,29.8416,29.7983,29.8416,233900.0
2010-03-10 13:15:00,41.38,41.45,41.37,41.39,461100.0,29.8344,29.8849,29.8272,29.8416,461100.0
2010-03-10 13:20:00,41.39,41.41,41.38,41.38,139300.0,29.8416,29.856,29.8344,29.8344,139300.0
2010-03-10 13:25:00,41.39,41.4,41.35,41.35,283800.0,29.8416,29.8488,29.8128,29.8128,283800.0
2010-03-10 13:30:00,41.35,41.38,41.35,41.36,256200.0,29.8128,29.8344,29.8128,29.82,256200.0
2010-03-10 13:35:00,41.35,41.37,41.33,41.36,491600.0,29.8128,29.8272,29.7983,29.82,491600.0
2010-03-10 13:40:00,41.36,41.4,41.35,41.37,554400.0,29.82,29.8488,29.8128,29.8272,554400.0
2010-03-10 13:45:00,41.37,41.38,41.32,41.33,351500.0,29.8272,29.8344,29.7911,29.7983,351500.0
2010-03-10 13:50:00,41.32,41.33,41.27,41.29,372000.0,29.7911,29.7983,29.7551,29.7695,372000.0
2010-03-10 13:55:00,41.3,41.3,41.27,41.29,128200.0,29.7767,29.7767,29.7551,29.7695,128200.0
2010-03-10 14:00:00,41.29,41.3,41.25,41.3,460400.0,29.7695,29.7767,29.7407,29.7767,460400.0
2010-03-10 14:05:00,41.3,41.38,41.3,41.37,316800.0,29.7767,29.8344,29.7767,29.8272,316800.0
2010-03-10 14:10:00,41.37,41.41,41.34,41.4,300200.0,29.8272,29.856,29.8056,29.8488,300200.0
2010-03-10 14:15:00,41.41,41.47,41.4,41.45,770600.0,29.856,29.8993,29.8488,29.8849,770600.0
2010-03-10 14:20:00,41.45,41.45,41.44,41.44,196700.0,29.8849,29.8849,29.8777,29.8777,196700.0
2010-03-10 14:25:00,41.45,41.47,41.43,41.46,871300.0,29.8849,29.8993,29.8704,29.8921,871300.0
2010-03-10 14:30:00,41.46,41.49,41.46,41.48,376900.0,29.8921,29.9137,29.8921,29.9065,376900.0
2010-03-10 14:35:00,41.48,41.5,41.46,41.49,634700.0,29.9065,29.9209,29.8921,29.9137,634700.0
2010-03-10 14:40:00,41.5,41.51,41.48,41.49,666500.0,29.9209,29.9281,29.9065,29.9137,666500.0
2010-03-10 14:45:00,41.49,41.57,41.49,41.55,919900.0,29.9137,29.9714,29.9137,29.957,919900.0
2010-03-10 14:50:00,41.55,41.56,41.48,41.52,1103100.0,29.957,29.9642,29.9065,29.9353,1103100.0
2010-03-10 14:55:00,41.51,41.52,41.46,41.47,696800.0,29.9281,29.9353,29.8921,29.8993,696800.0
2010-03-10 15:00:00,41.47,41.52,41.47,41.49,497400.0,29.8993,29.9353,29.8993,29.9137,497400.0
2010-03-10 15:05:00,41.49,41.52,41.43,41.51,1112000.0,29.9137,29.9353,29.8704,29.9281,1112000.0
2010-03-10 15:10:00,41.51,41.55,41.5,41.53,1076800.0,29.9281,29.957,29.9209,29.9425,1076800.0
2010-03-10 15:15:00,41.53,41.55,41.51,41.51,282400.0,29.9425,29.957,29.9281,29.9281,282400.0
2010-03-10 15:20:00,41.51,41.54,41.5,41.51,329000.0,29.9281,29.9497,29.9209,29.9281,329000.0
2010-03-10 15:25:00,41.52,41.52,41.39,41.39,1118100.0,29.9353,29.9353,29.8416,29.8416,1118100.0
2010-03-10 15:30:00,41.39,41.5,41.33,41.4,1568700.0,29.8416,29.9209,29.7983,29.8488,1568700.0
2010-03-10 15:35:00,41.4,41.42,41.36,41.41,1114800.0,29.8488,29.8632,29.82,29.856,1114800.0
2010-03-10 15:40:00,41.4,41.43,41.38,41.39,809100.0,29.8488,29.8704,29.8344,29.8416,809100.0
2010-03-10 15:45:00,41.39,41.46,41.29,41.42,1458800.0,29.8416,29.8921,29.7695,29.8632,1458800.0
2010-03-10 15:50:00,41.42,41.49,41.41,41.46,1494100.0,29.8632,29.9137,29.856,29.8921,1494100.0
2010-03-10 15:55:00,41.47,41.53,41.46,41.5,3473900.0,29.8993,29.9425,29.8921,29.9209,3473900.0
2010-03-11 09:30:00,41.26,41.28,41.2,41.21,951800.0,29.7479,29.7623,29.7046,29.7118,951800.0
2010-03-11 09:35:00,41.21,41.26,41.14,41.15,1799700.0,29.7118,29.7479,29.6614,29.6686,1799700.0
2010-03-11 09:40:00,41.15,41.21,41.14,41.16,1019500.0,29.6686,29.7118,29.6614,29.6758,1019500.0
2010-03-11 09:45:00,41.16,41.19,41.09,41.11,979200.0,29.6758,29.6974,29.6253,29.6397,979200.0
2010-03-11 09:50:00,41.1,41.12,41.04,41.11,1016200.0,29.6325,29.6469,29.5893,29.6397,1016200.0
2010-03-11 09:55:00,41.11,41.13,41.08,41.09,862700.0,29.6397,29.6541,29.6181,29.6253,862700.0
2010-03-11 10:00:00,41.09,41.22,41.09,41.22,497300.0,29.6253,29.719,29.6253,29.719,497300.0
2010-03-11 10:05:00,41.22,41.27,41.17,41.19,675700.0,29.719,29.7551,29.683,29.6974,675700.0
2010-03-11 10:10:00,41.18,41.23,41.13,41.14,654900.0,29.6902,29.7262,29.6541,29.6614,654900.0
2010-03-11 10:15:00,41.14,41.18,41.13,41.17,642800.0,29.6614,29.6902,29.6541,29.683,642800.0
2010-03-11 10:20:00,41.17,41.25,41.14,41.17,505400.0,29.683,29.7407,29.6614,29.683,505400.0
2010-03-11 10:25:00,41.18,41.23,41.18,41.19,397400.0,29.6902,29.7262,29.6902,29.6974,397400.0
2010-03-11 10:30:00,41.2,41.28,41.19,41.22,535200.0,29.7046,29.7623,29.6974,29.719,535200.0
2010-03-11 10:35:00,41.22,41.27,41.21,41.27,406500.0,29.719,29.7551,29.7118,29.7551,406500.0
2010-03-11 10:40:00,41.27,41.34,41.19,41.27,813800.0,29.7551,29.8056,29.6974,29.7551,813800.0
2010-03-11 10:45:00,41.26,41.33,41.26,41.33,250100.0,29.7479,29.7983,29.7479,29.7983,250100.0
2010-03-11 10:50:00,41.33,41.38,41.3,41.34,710600.0,29.7983,29.8344,29.7767,29.8056,710600.0
2010-03-11 10:55:00,41.33,41.35,41.31,41.33,285800.0,29.7983,29.8128,29.7839,29.7983,285800.0
2010-03-11 11:00:00,41.33,41.33,41.25,41.25,399700.0,29.7983,29.7983,29.7407,29.7407,399700.0
2010-03-11 11:05:00,41.26,41.28,41.25,41.26,429200.0,29.7479,29.7623,29.7407,29.7479,429200.0
2010-03-11 11:10:00,41.26,41.26,41.22,41.25,310500.0,29.7479,29.7479,29.719,29.7407,310500.0
2010-03-11 11:15:00,41.25,41.27,41.23,41.24,374400.0,29.7407,29.7551,29.7262,29.7335,374400.0
2010-03-11 11:20:00,41.25,41.3,41.25,41.27,319500.0,29.7407,29.7767,29.7407,29.7551,319500.0
2010-03-11 11:25:00,41.27,41.29,41.25,41.26,306700.0,29.7551,29.7695,29.7407,29.7479,306700.0
2010-03-11 11:30:00,41.27,41.29,41.26,41.26,106300.0,29.7551,29.7695,29.7479,29.7479,106300.0
2010-03-11 11:35:00,41.27,41.29,41.22,41.24,279400.0,29.7551,29.7695,29.719,29.7335,279400.0
2010-03-11 11:40:00,41.24,41.25,41.2,41.21,405100.0,29.7335,29.7407,29.7046,29.7118,405100.0
2010-03-11 11:45:00,41.21,41.28,41.2,41.26,341300.0,29.7118,29.7623,29.7046,29.7479,341300.0
2010-03-11 11:50:00,41.26,41.27,41.23,41.25,631700.0,29.7479,29.7551,29.7262,29.7407,631700.0
2010-03-11 11:55:00,41.24,41.27,41.23,41.27,262600.0,29.7335,29.7551,29.7262,29.7551,262600.0
2010-03-11 12:00:00,41.27,41.28,41.25,41.27,181700.0,29.7551,29.7623,29.7407,29.7551,181700.0
2010-03-11 12:05:00,41.27,41.27,41.23,41.26,963900.0,29.7551,29.7551,29.7262,29.7479,963900.0
2010-03-11 12:10:00,41.26,41.27,41.18,41.2,594700.0,29.7479,29.7551,29.6902,29.7046,594700.0
2010-03-11 12:15:00,41.19,41.2,41.16,41.19,799900.0,29.6974,29.7046,29.6758,29.6974,799900.0
2010-03-11 12:20:00,41.18,41.2,41.16,41.17,443300.0,29.6902,29.7046,29.6758,29.683,443300.0
2010-03-11 12:25:00,41.16,41.2,41.16,41.16,191900.0,29.6758,29.7046,29.6758,29.6758,191900.0
2010-03-11 12:30:00,41.17,41.21,41.16,41.18,292100.0,29.683,29.7118,29.6758,29.6902,292100.0
2010-03-11 12:35:00,41.18,41.22,41.17,41.21,141700.0,29.6902,29.719,29.683,29.7118,141700.0
2010-03-11 12:40:00,41.21,41.24,41.2,41.22,177600.0,29.7118,29.7335,29.7046,29.719,177600.0
2010-03-11 12:45:00,41.22,41.26,41.21,41.21,513500.0,29.719,29.7479,29.7118,29.7118,513500.0
2010-03-11 12:50:00,41.21,41.24,41.21,41.24,100600.0,29.7118,29.7335,29.7118,29.7335,100600.0
2010-03-11 12:55:00,41.23,41.27,41.22,41.27,246000.0,29.7262,29.7551,29.719,29.7551,246000.0
2010-03-11 13:00:00,41.27,41.28,41.24,41.27,263800.0,29.7551,29.7623,29.7335,29.7551,263800.0
2010-03-11 13:05:00,41.26,41.29,41.26,41.29,108300.0,29.7479,29.7695,29.7479,29.7695,108300.0
2010-03-11 13:10:00,41.29,41.3,41.29,41.29,218800.0,29.7695,29.7767,29.7695,29.7695,218800.0
2010-03-11 13:15:00,41.29,41.29,41.26,41.26,167100.0,29.7695,29.7695,29.7479,29.7479,167100.0
2010-03-11 13:20:00,41.26,41.28,41.26,41.28,90700.0,29.7479,29.7623,29.7479,29.7623,90700.0
2010-03-11 13:25:00,41.28,41.28,41.26,41.26,35300.0,29.7623,29.7623,29.7479,29.7479,35300.0
2010-03-11 13:30:00,41.26,41.28,41.26,41.28,42900.0,29.7479,29.7623,29.7479,29.7623,42900.0
2010-03-11 13:35:00,41.28,41.29,41.26,41.28,121200.0,29.7623,29.7695,29.7479,29.7623,121200.0
2010-03-11 13:40:00,41.28,41.28,41.26,41.28,152200.0,29.7623,29.7623,29.7479,29.7623,152200.0
2010-03-11 13:45:00,41.28,41.32,41.27,41.31,364200.0,29.7623,29.7911,29.7551,29.7839,364200.0
2010-03-11 13:50:00,41.32,41.32,41.28,41.3,213100.0,29.7911,29.7911,29.7623,29.7767,213100.0
2010-03-11 13:55:00,41.31,41.31,41.24,41.25,359000.0,29.7839,29.7839,29.7335,29.7407,359000.0
2010-03-11 14:00:00,41.26,41.26,41.23,41.24,250100.0,29.7479,29.7479,29.7262,29.7335,250100.0
2010-03-11 14:05:00,41.24,41.25,41.2,41.23,439300.0,29.7335,29.7407,29.7046,29.7262,439300.0
2010-03-11 14:10:00,41.24,41.27,41.22,41.27,163000.0,29.7335,29.7551,29.719,29.7551,163000.0
2010-03-11 14:15:00,41.26,41.27,41.22,41.26,318600.0,29.7479,29.7551,29.719,29.7479,318600.0
2010-03-11 14:20:00,41.26,41.27,41.25,41.27,106600.0,29.7479,29.7551,29.7407,29.7551,106600.0
2010-03-11 14:25:00,41.27,41.27,41.24,41.27,229300.0,29.7551,29.7551,29.7335,29.7551,229300.0
2010-03-11 14:30:00,41.27,41.27,41.24,41.26,156200.0,29.7551,29.7551,29.7335,29.7479,156200.0
2010-03-11 14:35:00,41.27,41.31,41.26,41.3,339900.0,29.7551,29.7839,29.7479,29.7767,339900.0
2010-03-11 14:40:00,41.29,41.32,41.28,41.31,552900.0,29.7695,29.7911,29.7623,29.7839,552900.0
2010-03-11 14:45:00,41.3,41.34,41.29,41.31,236300.0,29.7767,29.8056,29.7695,29.7839,236300.0
2010-03-11 14:50:00,41.32,41.32,41.3,41.31,108000.0,29.7911,29.7911,29.7767,29.7839,108000.0
2010-03-11 14:55:00,41.31,41.32,41.29,41.29,493000.0,29.7839,29.7911,29.7695,29.7695,493000.0
2010-03-11 15:00:00,41.3,41.34,41.29,41.33,801700.0,29.7767,29.8056,29.7695,29.7983,801700.0
2010-03-11 15:05:00,41.34,41.43,41.33,41.42,685600.0,29.8056,29.8704,29.7983,29.8632,685600.0
2010-03-11 15:10:00,41.41,41.43,41.4,41.4,380400.0,29.856,29.8704,29.8488,29.8488,380400.0
2010-03-11 15:15:00,41.41,41.47,41.4,41.43,594500.0,29.856,29.8993,29.8488,29.8704,594500.0
2010-03-11 15:20:00,41.44,41.45,41.4,41.42,634000.0,29.8777,29.8849,29.8488,29.8632,634000.0
2010-03-11 15:25:00,41.42,41.43,41.41,41.42,235700.0,29.8632,29.8704,29.856,29.8632,235700.0
2010-03-11 15:30:00,41.43,41.43,41.41,41.42,219100.0,29.8704,29.8704,29.856,29.8632,219100.0
2010-03-11 15:35:00,41.42,41.43,41.41,41.42,405600.0,29.8632,29.8704,29.856,29.8632,405600.0
2010-03-11 15:40:00,41.42,41.45,41.42,41.44,503100.0,29.8632,29.8849,29.8632,29.8777,503100.0
2010-03-11 15:45:00,41.45,41.49,41.44,41.49,886100.0,29.8849,29.9137,29.8777,29.9137,886100.0
2010-03-11 15:50:00,41.49,41.54,41.48,41.52,2487800.0,29.9137,29.9497,29.9065,29.9353,2487800.0
2010-03-11 15:55:00,41.53,41.55,41.5,41.5,2584400.0,29.9425,29.957,29.9209,29.9209,2584400.0
2010-03-12 09:30:00,41.7,41.71,41.58,41.59,1390400.0,30.0651,30.0723,29.9786,29.9858,1390400.0
2010-03-12 09:35:00,41.59,41.63,41.54,41.55,998000.0,29.9858,30.0146,29.9497,29.957,998000.0
2010-03-12 09:40:00,41.56,41.57,41.51,41.56,973200.0,29.9642,29.9714,29.9281,29.9642,973200.0
2010-03-12 09:45:00,41.56,41.61,41.53,41.61,989100.0,29.9642,30.0002,29.9425,30.0002,989100.0
2010-03-12 09:50:00,41.6,41.64,41.55,41.56,817300.0,29.993,30.0218,29.957,29.9642,817300.0
2010-03-12 09:55:00,41.57,41.6,41.51,41.58,779900.0,29.9714,29.993,29.9281,29.9786,779900.0
2010-03-12 10:00:00,41.58,41.58,41.37,41.43,923000.0,29.9786,29.9786,29.8272,29.8704,923000.0
2010-03-12 10:05:00,41.43,41.45,41.35,41.41,1566400.0,29.8704,29.8849,29.8128,29.856,1566400.0
2010-03-12 10:10:00,41.4,41.43,41.34,41.35,1186400.0,29.8488,29.8704,29.8056,29.8128,1186400.0
2010-03-12 10:15:00,41.35,41.39,41.3,41.34,1470500.0,29.8128,29.8416,29.7767,29.8056,1470500.0
2010-03-12 10:20:00,41.34,41.42,41.31,41.4,1280600.0,29.8056,29.8632,29.7839,29.8488,1280600.0
2010-03-12 10:25:00,41.4,41.43,41.36,41.42,628700.0,29.8488,29.8704,29.82,29.8632,628700.0
2010-03-12 10:30:00,41.43,41.44,41.35,41.4,875900.0,29.8704,29.8777,29.8128,29.8488,875900.0
2010-03-12 10:35:00,41.4,41.45,41.35,41.42,928900.0,29.8488,29.8849,29.8128,29.8632,928900.0
2010-03-12 10:40:00,41.43,41.45,41.38,41.41,862800.0,29.8704,29.8849,29.8344,29.856,862800.0
2010-03-12 10:45:00,41.41,41.41,41.35,41.38,532700.0,29.856,29.856,29.8128,29.8344,532700.0
2010-03-12 10:50:00,41.38,41.42,41.36,41.4,848900.0,29.8344,29.8632,29.82,29.8488,848900.0
2010-03-12 10:55:00,41.4,41.44,41.39,41.4,626900.0,29.8488,29.8777,29.8416,29.8488,626900.0
2010-03-12 11:00:00,41.4,41.42,41.37,41.37,761000.0,29.8488,29.8632,29.8272,29.8272,761000.0
2010-03-12 11:05:00,41.37,41.42,41.36,41.41,414900.0,29.8272,29.8632,29.82,29.856,414900.0
2010-03-12 11:10:00,41.41,41.43,41.38,41.4,605000.0,29.856,29.8704,29.8344,29.8488,605000.0
2010-03-12 11:15:00,41.4,41.45,41.4,41.45,759300.0,29.8488,29.8849,29.8488,29.8849,759300.0
2010-03-12 11:20:00,41.44,41.48,41.43,41.44,457100.0,29.8777,29.9065,29.8704,29.8777,457100.0
2010-03-12 11:25:00,41.44,41.44,41.42,41.43,185500.0,29.8777,29.8777,29.8632,29.8704,185500.0
2010-03-12 11:30:00,41.43,41.44,41.39,41.42,437000.0,29.8704,29.8777,29.8416,29.8632,437000.0
2010-03-12 11:35:00,41.41,41.43,41.39,41.43,320200.0,29.856,29.8704,29.8416,29.8704,320200.0
2010-03-12 11:40:00,41.42,41.43,41.39,41.4,454700.0,29.8632,29.8704,29.8416,29.8488,454700.0
2010-03-12 11:45:00,41.4,41.41,41.37,41.4,332600.0,29.8488,29.856,29.8272,29.8488,332600.0
2010-03-12 11:50:00,41.41,41.41,41.34,41.36,448700.0,29.856,29.856,29.8056,29.82,448700.0
2010-03-12 11:55:00,41.36,41.39,41.33,41.36,236500.0,29.82,29.8416,29.7983,29.82,236500.0
2010-03-12 12:00:00,41.36,41.36,41.31,41.36,682300.0,29.82,29.82,29.7839,29.82,682300.0
2010-03-12 12:05:00,41.36,41.38,41.33,41.34,1101100.0,29.82,29.8344,29.7983,29.8056,1101100.0
2010-03-12 12:10:00,41.33,41.39,41.33,41.37,321600.0,29.7983,29.8416,29.7983,29.8272,321600.0
2010-03-12 12:15:00,41.37,41.39,41.36,41.37,105500.0,29.8272,29.8416,29.82,29.8272,105500.0
2010-03-12 12:20:00,41.37,41.4,41.35,41.4,165500.0,29.8272,29.8488,29.8128,29.8488,165500.0
2010-03-12 12:25:00,41.39,41.4,41.36,41.38,183400.0,29.8416,29.8488,29.82,29.8344,183400.0
2010-03-12 12:30:00,41.37,41.38,41.33,41.36,1095100.0,29.8272,29.8344,29.7983,29.82,1095100.0
2010-03-12 12:35:00,41.35,41.37,41.31,41.33,354900.0,29.8128,29.8272,29.7839,29.7983,354900.0
2010-03-12 12:40:00,41.33,41.36,41.32,41.33,324900.0,29.7983,29.82,29.7911,29.7983,324900.0
2010-03-12 12:45:00,41.33,41.37,41.32,41.37,295600.0,29.7983,29.8272,29.7911,29.8272,295600.0
2010-03-12 12:50:00,41.36,41.37,41.34,41.35,408300.0,29.82,29.8272,29.8056,29.8128,408300.0
2010-03-12 12:55:00,41.35,41.37,41.33,41.35,207000.0,29.8128,29.8272,29.7983,29.8128,207000.0
2010-03-12 13:00:00,41.35,41.37,41.35,41.37,69000.0,29.8128,29.8272,29.8128,29.8272,69000.0
2010-03-12 13:05:00,41.37,41.37,41.35,41.36,135000.0,29.8272,29.8272,29.8128,29.82,135000.0
2010-03-12 13:10:00,41.37,41.4,41.36,41.4,251000.0,29.8272,29.8488,29.82,29.8488,251000.0
2010-03-12 13:15:00,41.39,41.41,41.38,41.38,124300.0,29.8416,29.856,29.8344,29.8344,124300.0
2010-03-12 13:20:00,41.38,41.4,41.38,41.4,105400.0,29.8344,29.8488,29.8344,29.8488,105400.0
2010-03-12 13:25:00,41.4,41.4,41.37,41.37,54700.0,29.8488,29.8488,29.8272,29.8272,54700.0
2010-03-12 13:30:00,41.38,41.4,41.37,41.4,121200.0,29.8344,29.8488,29.8272,29.8488,121200.0
2010-03-12 13:35:00,41.4,41.41,41.37,41.38,185800.0,29.8488,29.856,29.8272,29.8344,185800.0
2010-03-12 13:40:00,41.38,41.39,41.36,41.38,239800.0,29.8344,29.8416,29.82,29.8344,239800.0
2010-03-12 13:45:00,41.37,41.39,41.37,41.38,46300.0,29.8272,29.8416,29.8272,29.8344,46300.0
2010-03-12 13:50:00,41.38,41.38,41.35,41.35,76900.0,29.8344,29.8344,29.8128,29.8128,76900.0
2010-03-12 13:55:00,41.35,41.4,41.35,41.39,191300.0,29.8128,29.8488,29.8128,29.8416,191300.0
2010-03-12 14:00:00,41.39,41.42,41.39,41.41,236000.0,29.8416,29.8632,29.8416,29.856,236000.0
2010-03-12 14:05:00,41.41,41.42,41.39,41.41,208400.0,29.856,29.8632,29.8416,29.856,208400.0
2010-03-12 14:10:00,41.4,41.41,41.37,41.38,300000.0,29.8488,29.856,29.8272,29.8344,300000.0
2010-03-12 14:15:00,41.38,41.38,41.36,41.38,209500.0,29.8344,29.8344,29.82,29.8344,209500.0
2010-03-12 14:20:00,41.38,41.38,41.34,41.35,280400.0,29.8344,29.8344,29.8056,29.8128,280400.0
2010-03-12 14:25:00,41.35,41.37,41.34,41.36,192800.0,29.8128,29.8272,29.8056,29.82,192800.0
2010-03-12 14:30:00,41.36,41.39,41.34,41.39,283000.0,29.82,29.8416,29.8056,29.8416,283000.0
2010-03-12 14:35:00,41.39,41.4,41.34,41.35,660000.0,29.8416,29.8488,29.8056,29.8128,660000.0
2010-03-12 14:40:00,41.35,41.37,41.32,41.33,273700.0,29.8128,29.8272,29.7911,29.7983,273700.0
2010-03-12 14:45:00,41.34,41.36,41.31,41.36,143700.0,29.8056,29.82,29.7839,29.82,143700.0
2010-03-12 14:50:00,41.35,41.36,41.31,41.35,612300.0,29.8128,29.82,29.7839,29.8128,612300.0
2010-03-12 14:55:00,41.36,41.37,41.35,41.36,255800.0,29.82,29.8272,29.8128,29.82,255800.0
2010-03-12 15:00:00,41.36,41.38,41.35,41.36,190200.0,29.82,29.8344,29.8128,29.82,190200.0
2010-03-12 15:05:00,41.35,41.38,41.34,41.38,359600.0,29.8128,29.8344,29.8056,29.8344,359600.0
2010-03-12 15:10:00,41.37,41.38,41.35,41.35,199900.0,29.8272,29.8344,29.8128,29.8128,199900.0
2010-03-12 15:15:00,41.36,41.36,41.31,41.31,167700.0,29.82,29.82,29.7839,29.7839,167700.0
2010-03-12 15:20:00,41.31,41.31,41.26,41.29,1262000.0,29.7839,29.7839,29.7479,29.7695,1262000.0
2010-03-12 15:25:00,41.29,41.31,41.26,41.26,1220900.0,29.7695,29.7839,29.7479,29.7479,1220900.0
2010-03-12 15:30:00,41.26,41.31,41.25,41.31,483700.0,29.7479,29.7839,29.7407,29.7839,483700.0
2010-03-12 15:35:00,41.31,41.35,41.3,41.34,1108200.0,29.7839,29.8128,29.7767,29.8056,1108200.0
2010-03-12 15:40:00,41.35,41.37,41.34,41.37,1715100.0,29.8128,29.8272,29.8056,29.8272,1715100.0
2010-03-12 15:45:00,41.37,41.39,41.35,41.39,732900.0,29.8272,29.8416,29.8128,29.8416,732900.0
2010-03-12 15:50:00,41.39,41.4,41.37,41.39,1001100.0,29.8416,29.8488,29.8272,29.8416,1001100.0
2010-03-12 15:55:00,41.39,41.4,41.34,41.36,2075000.0,29.8416,29.8488,29.8056,29.82,2075000.0
2010-03-15 09:30:00,41.13,41.16,41.05,41.08,998700.0,29.6541,29.6758,29.5965,29.6181,998700.0
2010-03-15 09:35:00,41.07,41.1,41.03,41.04,1002600.0,29.6109,29.6325,29.582,29.5893,1002600.0
2010-03-15 09:40:00,41.04,41.1,41.01,41.1,937500.0,29.5893,29.6325,29.5676,29.6325,937500.0
2010-03-15 09:45:00,41.1,41.23,41.1,41.21,1003100.0,29.6325,29.7262,29.6325,29.7118,1003100.0
2010-03-15 09:50:00,41.21,41.24,41.13,41.13,541100.0,29.7118,29.7335,29.6541,29.6541,541100.0
2010-03-15 09:55:00,41.13,41.14,41.0,41.01,796900.0,29.6541,29.6614,29.5604,29.5676,796900.0
2010-03-15 10:00:00,41.0,41.03,40.95,41.03,613500.0,29.5604,29.582,29.5244,29.582,613500.0
2010-03-15 10:05:00,41.02,41.13,41.02,41.12,1477700.0,29.5748,29.6541,29.5748,29.6469,1477700.0
2010-03-15 10:10:00,41.12,41.14,41.07,41.12,1950700.0,29.6469,29.6614,29.6109,29.6469,1950700.0
2010-03-15 10:15:00,41.11,41.14,41.06,41.13,688200.0,29.6397,29.6614,29.6037,29.6541,688200.0
2010-03-15 10:20:00,41.14,41.19,41.14,41.15,444700.0,29.6614,29.6974,29.6614,29.6686,444700.0
2010-03-15 10:25:00,41.14,41.17,41.08,41.12,627800.0,29.6614,29.683,29.6181,29.6469,627800.0
2010-03-15 10:30:00,41.13,41.14,41.09,41.13,401000.0,29.6541,29.6614,29.6253,29.6541,401000.0
2010-03-15 10:35:00,41.13,41.16,41.11,41.13,420400.0,29.6541,29.6758,29.6397,29.6541,420400.0
2010-03-15 10:40:00,41.13,41.15,41.11,41.11,185800.0,29.6541,29.6686,29.6397,29.6397,185800.0
2010-03-15 10:45:00,41.12,41.12,41.05,41.06,322400.0,29.6469,29.6469,29.5965,29.6037,322400.0
2010-03-15 10:50:00,41.06,41.09,41.05,41.07,280700.0,29.6037,29.6253,29.5965,29.6109,280700.0
2010-03-15 10:55:00,41.07,41.09,41.03,41.07,308500.0,29.6109,29.6253,29.582,29.6109,308500.0
2010-03-15 11:00:00,41.07,41.09,41.03,41.03,229400.0,29.6109,29.6253,29.582,29.582,229400.0
2010-03-15 11:05:00,41.02,41.02,40.96,40.99,431600.0,29.5748,29.5748,29.5316,29.5532,431600.0
2010-03-15 11:10:00,40.98,40.99,40.89,40.9,624700.0,29.546,29.5532,29.4811,29.4883,624700.0
2010-03-15 11:15:00,40.89,40.92,40.86,40.9,786200.0,29.4811,29.5027,29.4595,29.4883,786200.0
2010-03-15 11:20:00,40.89,40.9,40.83,40.86,540700.0,29.4811,29.4883,29.4378,29.4595,540700.0
2010-03-15 11:25:00,40.86,40.9,40.85,40.88,567700.0,29.4595,29.4883,29.4523,29.4739,567700.0
2010-03-15 11:30:00,40.88,40.9,40.84,40.9,434200.0,29.4739,29.4883,29.4451,29.4883,434200.0
2010-03-15 11:35:00,40.89,40.92,40.86,40.91,662700.0,29.4811,29.5027,29.4595,29.4955,662700.0
2010-03-15 11:40:00,40.91,40.95,40.89,40.93,451700.0,29.4955,29.5244,29.4811,29.5099,451700.0
2010-03-15 11:45:00,40.94,40.94,40.9,40.91,418800.0,29.5172,29.5172,29.4883,29.4955,418800.0
2010-03-15 11:50:00,40.9,40.9,40.86,40.86,255700.0,29.4883,29.4883,29.4595,29.4595,255700.0
2010-03-15 11:55:00,40.86,40.9,40.86,40.89,177200.0,29.4595,29.4883,29.4595,29.4811,177200.0
2010-03-15 12:00:00,40.89,40.9,40.82,40.83,346800.0,29.4811,29.4883,29.4306,29.4378,346800.0
2010-03-15 12:05:00,40.82,40.86,40.81,40.86,338900.0,29.4306,29.4595,29.4234,29.4595,338900.0
2010-03-15 12:10:00,40.86,40.89,40.85,40.87,282300.0,29.4595,29.4811,29.4523,29.4667,282300.0
2010-03-15 12:15:00,40.87,40.89,40.85,40.87,172400.0,29.4667,29.4811,29.4523,29.4667,172400.0
2010-03-15 12:20:00,40.88,40.89,40.86,40.87,97000.0,29.4739,29.4811,29.4595,29.4667,97000.0
2010-03-15 12:25:00,40.86,40.91,40.86,40.9,213900.0,29.4595,29.4955,29.4595,29.4883,213900.0
2010-03-15 12:30:00,40.9,40.9,40.87,40.9,259700.0,29.4883,29.4883,29.4667,29.4883,259700.0
2010-03-15 12:35:00,40.89,40.91,40.88,40.9,142300.0,29.4811,29.4955,29.4739,29.4883,142300.0
2010-03-15 12:40:00,40.9,40.95,40.9,40.93,166300.0,29.4883,29.5244,29.4883,29.5099,166300.0
2010-03-15 12:45:00,40.93,40.95,40.9,40.91,102200.0,29.5099,29.5244,29.4883,29.4955,102200.0
2010-03-15 12:50:00,40.91,40.92,40.91,40.92,93200.0,29.4955,29.5027,29.4955,29.5027,93200.0
2010-03-15 12:55:00,40.92,40.93,40.92,40.92,56200.0,29.5027,29.5099,29.5027,29.5027,56200.0
2010-03-15 13:00:00,40.91,40.92,40.88,40.92,188600.0,29.4955,29.5027,29.4739,29.5027,188600.0
2010-03-15 13:05:00,40.92,40.93,40.9,40.93,94500.0,29.5027,29.5099,29.4883,29.5099,94500.0
2010-03-15 13:10:00,40.92,40.93,40.9,40.92,141600.0,29.5027,29.5099,29.4883,29.5027,141600.0
2010-03-15 13:15:00,40.92,40.93,40.9,40.92,116300.0,29.5027,29.5099,29.4883,29.5027,116300.0
2010-03-15 13:20:00,40.91,40.92,40.88,40.89,160700.0,29.4955,29.5027,29.4739,29.4811,160700.0
2010-03-15 13:25:00,40.88,40.91,40.88,40.89,90400.0,29.4739,29.4955,29.4739,29.4811,90400.0
2010-03-15 13:30:00,40.89,40.92,40.89,40.92,91900.0,29.4811,29.5027,29.4811,29.5027,91900.0
2010-03-15 13:35:00,40.92,40.95,40.91,40.94,86300.0,29.5027,29.5244,29.4955,29.5172,86300.0
2010-03-15 13:40:00,40.95,40.95,40.93,40.93,112200.0,29.5244,29.5244,29.5099,29.5099,112200.0
2010-03-15 13:45:00,40.93,40.94,40.93,40.94,108500.0,29.5099,29.5172,29.5099,29.5172,108500.0
2010-03-15 13:50:00,40.94,40.95,40.92,40.92,379600.0,29.5172,29.5244,29.5027,29.5027,379600.0
2010-03-15 13:55:00,40.92,40.94,40.92,40.92,274000.0,29.5027,29.5172,29.5027,29.5027,274000.0
2010-03-15 14:00:00,40.93,40.93,40.9,40.91,114000.0,29.5099,29.5099,29.4883,29.4955,114000.0
2010-03-15 14:05:00,40.92,40.92,40.88,40.89,182300.0,29.5027,29.5027,29.4739,29.4811,182300.0
2010-03-15 14:10:00,40.88,40.88,40.86,40.88,259900.0,29.4739,29.4739,29.4595,29.4739,259900.0
2010-03-15 14:15:00,40.88,40.9,40.86,40.9,198700.0,29.4739,29.4883,29.4595,29.4883,198700.0
2010-03-15 14:20:00,40.9,40.91,40.88,40.89,184900.0,29.4883,29.4955,29.4739,29.4811,184900.0
2010-03-15 14:25:00,40.88,40.9,40.88,40.89,44000.0,29.4739,29.4883,29.4739,29.4811,44000.0
2010-03-15 14:30:00,40.9,40.9,40.84,40.85,162400.0,29.4883,29.4883,29.4451,29.4523,162400.0
2010-03-15 14:35:00,40.84,40.89,40.83,40.87,275400.0,29.4451,29.4811,29.4378,29.4667,275400.0
2010-03-15 14:40:00,40.88,40.93,40.88,40.92,206700.0,29.4739,29.5099,29.4739,29.5027,206700.0
2010-03-15 14:45:00,40.92,40.96,40.92,40.93,573000.0,29.5027,29.5316,29.5027,29.5099,573000.0
2010-03-15 14:50:00,40.93,40.98,40.93,40.98,325200.0,29.5099,29.546,29.5099,29.546,325200.0
2010-03-15 14:55:00,40.97,40.98,40.95,40.96,142300.0,29.5388,29.546,29.5244,29.5316,142300.0
2010-03-15 15:00:00,40.97,41.01,40.97,41.01,406100.0,29.5388,29.5676,29.5388,29.5676,406100.0
2010-03-15 15:05:00,41.01,41.02,40.97,40.97,341500.0,29.5676,29.5748,29.5388,29.5388,341500.0
2010-03-15 15:10:00,40.97,41.02,40.97,40.97,627900.0,29.5388,29.5748,29.5388,29.5388,627900.0
2010-03-15 15:15:00,40.97,41.03,40.97,41.01,905100.0,29.5388,29.582,29.5388,29.5676,905100.0
2010-03-15 15:20:00,41.02,41.06,41.01,41.03,813600.0,29.5748,29.6037,29.5676,29.582,813600.0
2010-03-15 15:25:00,41.03,41.07,41.03,41.07,322000.0,29.582,29.6109,29.582,29.6109,322000.0
2010-03-15 15:30:00,41.07,41.07,41.03,41.03,257200.0,29.6109,29.6109,29.582,29.582,257200.0
2010-03-15 15:35:00,41.03,41.07,41.02,41.07,752600.0,29.582,29.6109,29.5748,29.6109,752600.0
2010-03-15 15:40:00,41.06,41.09,41.06,41.07,513900.0,29.6037,29.6253,29.6037,29.6109,513900.0
2010-03-15 15:45:00,41.07,41.12,41.07,41.11,871600.0,29.6109,29.6469,29.6109,29.6397,871600.0
2010-03-15 15:50:00,41.12,41.12,41.06,41.08,1265100.0,29.6469,29.6469,29.6037,29.6181,1265100.0
2010-03-15 15:55:00,41.07,41.09,41.04,41.06,3617200.0,29.6109,29.6253,29.5893,29.6037,3617200.0
2010-03-16 09:30:00,41.21,41.25,41.16,41.17,1993900.0,29.7118,29.7407,29.6758,29.683,1993900.0
2010-03-16 09:35:00,41.17,41.23,41.16,41.19,1307700.0,29.683,29.7262,29.6758,29.6974,1307700.0
2010-03-16 09:40:00,41.19,41.19,41.09,41.16,2080500.0,29.6974,29.6974,29.6253,29.6758,2080500.0
2010-03-16 09:45:00,41.16,41.17,41.11,41.11,1055700.0,29.6758,29.683,29.6397,29.6397,1055700.0
2010-03-16 09:50:00,41.1,41.12,41.05,41.07,1048000.0,29.6325,29.6469,29.5965,29.6109,1048000.0
2010-03-16 09:55:00,41.08,41.13,41.07,41.13,605400.0,29.6181,29.6541,29.6109,29.6541,605400.0
2010-03-16 10:00:00,41.13,41.19,41.1,41.15,549100.0,29.6541,29.6974,29.6325,29.6686,549100.0
2010-03-16 10:05:00,41.15,41.19,41.13,41.16,755900.0,29.6686,29.6974,29.6541,29.6758,755900.0
2010-03-16 10:10:00,41.16,41.18,41.12,41.16,780800.0,29.6758,29.6902,29.6469,29.6758,780800.0
2010-03-16 10:15:00,41.15,41.16,41.11,41.12,360800.0,29.6686,29.6758,29.6397,29.6469,360800.0
2010-03-16 10:20:00,41.12,41.14,41.09,41.14,721900.0,29.6469,29.6614,29.6253,29.6614,721900.0
2010-03-16 10:25:00,41.14,41.18,41.14,41.17,325600.0,29.6614,29.6902,29.6614,29.683,325600.0
2010-03-16 10:30:00,41.17,41.2,41.16,41.18,264900.0,29.683,29.7046,29.6758,29.6902,264900.0
2010-03-16 10:35:00,41.18,41.25,41.17,41.2,518200.0,29.6902,29.7407,29.683,29.7046,518200.0
2010-03-16 10:40:00,41.2,41.23,41.19,41.22,243600.0,29.7046,29.7262,29.6974,29.719,243600.0
2010-03-16 10:45:00,41.23,41.28,41.2,41.21,1114400.0,29.7262,29.7623,29.7046,29.7118,1114400.0
2010-03-16 10:50:00,41.2,41.23,41.2,41.21,281600.0,29.7046,29.7262,29.7046,29.7118,281600.0
2010-03-16 10:55:00,41.22,41.34,41.19,41.32,1627600.0,29.719,29.8056,29.6974,29.7911,1627600.0
2010-03-16 11:00:00,41.32,41.37,41.31,41.36,1277400.0,29.7911,29.8272,29.7839,29.82,1277400.0
2010-03-16 11:05:00,41.37,41.38,41.32,41.33,541700.0,29.8272,29.8344,29.7911,29.7983,541700.0
2010-03-16 11:10:00,41.33,41.37,41.33,41.34,399500.0,29.7983,29.8272,29.7983,29.8056,399500.0
2010-03-16 11:15:00,41.34,41.41,41.34,41.41,426700.0,29.8056,29.856,29.8056,29.856,426700.0
2010-03-16 11:20:00,41.41,41.44,41.38,41.4,339800.0,29.856,29.8777,29.8344,29.8488,339800.0
2010-03-16 11:25:00,41.4,41.44,41.4,41.42,370200.0,29.8488,29.8777,29.8488,29.8632,370200.0
2010-03-16 11:30:00,41.42,41.45,41.38,41.38,385900.0,29.8632,29.8849,29.8344,29.8344,385900.0
2010-03-16 11:35:00,41.39,41.4,41.37,41.39,150200.0,29.8416,29.8488,29.8272,29.8416,150200.0
2010-03-16 11:40:00,41.4,41.42,41.37,41.37,377500.0,29.8488,29.8632,29.8272,29.8272,377500.0
2010-03-16 11:45:00,41.38,41.42,41.37,41.4,215000.0,29.8344,29.8632,29.8272,29.8488,215000.0
2010-03-16 11:50:00,41.39,41.4,41.35,41.36,278100.0,29.8416,29.8488,29.8128,29.82,278100.0
2010-03-16 11:55:00,41.36,41.39,41.35,41.36,406200.0,29.82,29.8416,29.8128,29.82,406200.0
2010-03-16 12:00:00,41.36,41.37,41.34,41.35,172200.0,29.82,29.8272,29.8056,29.8128,172200.0
2010-03-16 12:05:00,41.35,41.38,41.35,41.37,177400.0,29.8128,29.8344,29.8128,29.8272,177400.0
2010-03-16 12:10:00,41.37,41.39,41.36,41.38,307100.0,29.8272,29.8416,29.82,29.8344,307100.0
2010-03-16 12:15:00,41.38,41.39,41.36,41.37,254300.0,29.8344,29.8416,29.82,29.8272,254300.0
2010-03-16 12:20:00,41.37,41.38,41.35,41.35,198500.0,29.8272,29.8344,29.8128,29.8128,198500.0
2010-03-16 12:25:00,41.35,41.35,41.32,41.35,280000.0,29.8128,29.8128,29.7911,29.8128,280000.0
2010-03-16 12:30:00,41.34,41.35,41.31,41.31,426600.0,29.8056,29.8128,29.7839,29.7839,426600.0
2010-03-16 12:35:00,41.31,41.32,41.29,41.3,489800.0,29.7839,29.7911,29.7695,29.7767,489800.0
2010-03-16 12:40:00,41.29,41.3,41.26,41.27,153200.0,29.7695,29.7767,29.7479,29.7551,153200.0
2010-03-16 12:45:00,41.28,41.3,41.25,41.28,509400.0,29.7623,29.7767,29.7407,29.7623,509400.0
2010-03-16 12:50:00,41.28,41.29,41.27,41.27,132900.0,29.7623,29.7695,29.7551,29.7551,132900.0
2010-03-16 12:55:00,41.27,41.29,41.26,41.28,118400.0,29.7551,29.7695,29.7479,29.7623,118400.0
2010-03-16 13:00:00,41.29,41.32,41.29,41.29,191200.0,29.7695,29.7911,29.7695,29.7695,191200.0
2010-03-16 13:05:00,41.3,41.31,41.29,41.3,81300.0,29.7767,29.7839,29.7695,29.7767,81300.0
2010-03-16 13:10:00,41.31,41.31,41.28,41.29,77500.0,29.7839,29.7839,29.7623,29.7695,77500.0
2010-03-16 13:15:00,41.29,41.3,41.29,41.3,66400.0,29.7695,29.7767,29.7695,29.7767,66400.0
2010-03-16 13:20:00,41.3,41.3,41.28,41.29,113800.0,29.7767,29.7767,29.7623,29.7695,113800.0
2010-03-16 13:25:00,41.3,41.3,41.28,41.29,90700.0,29.7767,29.7767,29.7623,29.7695,90700.0
2010-03-16 13:30:00,41.29,41.29,41.28,41.29,27700.0,29.7695,29.7695,29.7623,29.7695,27700.0
2010-03-16 13:35:00,41.29,41.3,41.28,41.3,30400.0,29.7695,29.7767,29.7623,29.7767,30400.0
2010-03-16 13:40:00,41.3,41.3,41.29,41.29,49800.0,29.7767,29.7767,29.7695,29.7695,49800.0
2010-03-16 13:45:00,41.3,41.31,41.28,41.28,246700.0,29.7767,29.7839,29.7623,29.7623,246700.0
2010-03-16 13:50:00,41.28,41.28,41.26,41.26,236100.0,29.7623,29.7623,29.7479,29.7479,236100.0
2010-03-16 13:55:00,41.27,41.3,41.26,41.29,168500.0,29.7551,29.7767,29.7479,29.7695,168500.0
2010-03-16 14:00:00,41.29,41.29,41.24,41.27,468400.0,29.7695,29.7695,29.7335,29.7551,468400.0
2010-03-16 14:05:00,41.26,41.27,41.25,41.26,76400.0,29.7479,29.7551,29.7407,29.7479,76400.0
2010-03-16 14:10:00,41.25,41.4,41.24,41.4,744300.0,29.7407,29.8488,29.7335,29.8488,744300.0
2010-03-16 14:15:00,41.4,41.43,41.33,41.41,1107000.0,29.8488,29.8704,29.7983,29.856,1107000.0
2010-03-16 14:20:00,41.42,41.49,41.38,41.47,1538800.0,29.8632,29.9137,29.8344,29.8993,1538800.0
2010-03-16 14:25:00,41.48,41.53,41.43,41.47,2568400.0,29.9065,29.9425,29.8704,29.8993,2568400.0
2010-03-16 14:30:00,41.48,41.48,41.4,41.41,578400.0,29.9065,29.9065,29.8488,29.856,578400.0
2010-03-16 14:35:00,41.41,41.42,41.31,41.32,913400.0,29.856,29.8632,29.7839,29.7911,913400.0
2010-03-16 14:40:00,41.32,41.36,41.26,41.27,877100.0,29.7911,29.82,29.7479,29.7551,877100.0
2010-03-16 14:45:00,41.27,41.34,41.25,41.34,1420600.0,29.7551,29.8056,29.7407,29.8056,1420600.0
2010-03-16 14:50:00,41.35,41.41,41.31,41.41,1085000.0,29.8128,29.856,29.7839,29.856,1085000.0
2010-03-16 14:55:00,41.4,41.48,41.4,41.46,883300.0,29.8488,29.9065,29.8488,29.8921,883300.0
2010-03-16 15:00:00,41.46,41.48,41.4,41.4,716400.0,29.8921,29.9065,29.8488,29.8488,716400.0
2010-03-16 15:05:00,41.4,41.44,41.37,41.39,533100.0,29.8488,29.8777,29.8272,29.8416,533100.0
2010-03-16 15:10:00,41.4,41.46,41.38,41.44,204900.0,29.8488,29.8921,29.8344,29.8777,204900.0
2010-03-16 15:15:00,41.45,41.5,41.43,41.47,463700.0,29.8849,29.9209,29.8704,29.8993,463700.0
2010-03-16 15:20:00,41.46,41.52,41.45,41.48,610700.0,29.8921,29.9353,29.8849,29.9065,610700.0
2010-03-16 15:25:00,41.48,41.51,41.47,41.48,824900.0,29.9065,29.9281,29.8993,29.9065,824900.0
2010-03-16 15:30:00,41.48,41.52,41.44,41.47,1574000.0,29.9065,29.9353,29.8777,29.8993,1574000.0
2010-03-16 15:35:00,41.48,41.5,41.47,41.47,468100.0,29.9065,29.9209,29.8993,29.8993,468100.0
2010-03-16 15:40:00,41.48,41.52,41.47,41.47,745100.0,29.9065,29.9353,29.8993,29.8993,745100.0
2010-03-16 15:45:00,41.47,41.51,41.47,41.49,602300.0,29.8993,29.9281,29.8993,29.9137,602300.0
2010-03-16 15:50:00,41.5,41.6,41.49,41.56,2095500.0,29.9209,29.993,29.9137,29.9642,2095500.0
2010-03-16 15:55:00,41.56,41.62,41.55,41.6,5171400.0,29.9642,30.0074,29.957,29.993,5171400.0
2010-03-17 09:30:00,42.01,42.08,41.99,42.08,1848600.0,30.2886,30.3391,30.2742,30.3391,1848600.0
2010-03-17 09:35:00,42.07,42.08,42.03,42.07,1540600.0,30.3319,30.3391,30.303,30.3319,1540600.0
2010-03-17 09:40:00,42.07,42.11,42.05,42.09,1339200.0,30.3319,30.3607,30.3175,30.3463,1339200.0
2010-03-17 09:45:00,42.1,42.12,42.08,42.09,1510300.0,30.3535,30.3679,30.3391,30.3463,1510300.0
2010-03-17 09:50:00,42.1,42.11,42.04,42.09,1382600.0,30.3535,30.3607,30.3102,30.3463,1382600.0
2010-03-17 09:55:00,42.09,42.13,42.07,42.11,1424300.0,30.3463,30.3751,30.3319,30.3607,1424300.0
2010-03-17 10:00:00,42.12,42.19,42.11,42.13,1995100.0,30.3679,30.4184,30.3607,30.3751,1995100.0
2010-03-17 10:05:00,42.14,42.16,42.1,42.12,915700.0,30.3823,30.3968,30.3535,30.3679,915700.0
2010-03-17 10:10:00,42.12,42.12,42.02,42.05,852600.0,30.3679,30.3679,30.2958,30.3175,852600.0
2010-03-17 10:15:00,42.05,42.09,42.04,42.08,498500.0,30.3175,30.3463,30.3102,30.3391,498500.0
2010-03-17 10:20:00,42.09,42.1,42.04,42.05,779000.0,30.3463,30.3535,30.3102,30.3175,779000.0
2010-03-17 10:25:00,42.05,42.05,41.98,41.98,630500.0,30.3175,30.3175,30.267,30.267,630500.0
2010-03-17 10:30:00,41.99,42.03,41.98,42.01,618000.0,30.2742,30.303,30.267,30.2886,618000.0
2010-03-17 10:35:00,42.01,42.03,41.97,41.98,428900.0,30.2886,30.303,30.2598,30.267,428900.0
2010-03-17 10:40:00,41.98,42.04,41.98,42.04,523000.0,30.267,30.3102,30.267,30.3102,523000.0
2010-03-17 10:45:00,42.03,42.05,42.01,42.03,455000.0,30.303,30.3175,30.2886,30.303,455000.0
2010-03-17 10:50:00,42.04,42.04,42.01,42.04,498300.0,30.3102,30.3102,30.2886,30.3102,498300.0
2010-03-17 10:55:00,42.04,42.07,42.02,42.06,541900.0,30.3102,30.3319,30.2958,30.3247,541900.0
2010-03-17 11:00:00,42.06,42.06,42.04,42.06,335800.0,30.3247,30.3247,30.3102,30.3247,335800.0
2010-03-17 11:05:00,42.05,42.06,42.01,42.03,274400.0,30.3175,30.3247,30.2886,30.303,274400.0
2010-03-17 11:10:00,42.03,42.04,42.01,42.04,354700.0,30.303,30.3102,30.2886,30.3102,354700.0
2010-03-17 11:15:00,42.04,42.06,42.02,42.05,406400.0,30.3102,30.3247,30.2958,30.3175,406400.0
2010-03-17 11:20:00,42.06,42.13,42.05,42.1,1295400.0,30.3247,30.3751,30.3175,30.3535,1295400.0
2010-03-17 11:25:00,42.1,42.13,42.09,42.11,441200.0,30.3535,30.3751,30.3463,30.3607,441200.0
2010-03-17 11:30:00,42.11,42.13,42.11,42.11,887500.0,30.3607,30.3751,30.3607,30.3607,887500.0
2010-03-17 11:35:00,42.11,42.12,42.09,42.1,581900.0,30.3607,30.3679,30.3463,30.3535,581900.0
2010-03-17 11:40:00,42.1,42.13,42.1,42.11,540600.0,30.3535,30.3751,30.3535,30.3607,540600.0
2010-03-17 11:45:00,42.11,42.14,42.09,42.1,372400.0,30.3607,30.3823,30.3463,30.3535,372400.0
2010-03-17 11:50:00,42.11,42.11,42.09,42.1,329300.0,30.3607,30.3607,30.3463,30.3535,329300.0
2010-03-17 11:55:00,42.1,42.13,42.09,42.11,2393200.0,30.3535,30.3751,30.3463,30.3607,2393200.0
2010-03-17 12:00:00,42.12,42.13,42.11,42.12,924300.0,30.3679,30.3751,30.3607,30.3679,924300.0
2010-03-17 12:05:00,42.12,42.15,42.11,42.13,423300.0,30.3679,30.3896,30.3607,30.3751,423300.0
2010-03-17 12:10:00,42.13,42.14,42.11,42.13,307800.0,30.3751,30.3823,30.3607,30.3751,307800.0
2010-03-17 12:15:00,42.13,42.14,42.12,42.13,712000.0,30.3751,30.3823,30.3679,30.3751,712000.0
2010-03-17 12:20:00,42.13,42.14,42.11,42.13,408800.0,30.3751,30.3823,30.3607,30.3751,408800.0
2010-03-17 12:25:00,42.12,42.13,42.1,42.1,540300.0,30.3679,30.3751,30.3535,30.3535,540300.0
2010-03-17 12:30:00,42.11,42.13,42.08,42.13,1259000.0,30.3607,30.3751,30.3391,30.3751,1259000.0
2010-03-17 12:35:00,42.13,42.13,42.1,42.11,511900.0,30.3751,30.3751,30.3535,30.3607,511900.0
2010-03-17 12:40:00,42.11,42.12,42.08,42.1,574700.0,30.3607,30.3679,30.3391,30.3535,574700.0
2010-03-17 12:45:00,42.1,42.1,42.08,42.1,322600.0,30.3535,30.3535,30.3391,30.3535,322600.0
2010-03-17 12:50:00,42.1,42.11,42.08,42.11,388200.0,30.3535,30.3607,30.3391,30.3607,388200.0
2010-03-17 12:55:00,42.1,42.13,42.1,42.12,269600.0,30.3535,30.3751,30.3535,30.3679,269600.0
2010-03-17 13:00:00,42.12,42.14,42.11,42.12,204700.0,30.3679,30.3823,30.3607,30.3679,204700.0
2010-03-17 13:05:00,42.13,42.15,42.12,42.14,149200.0,30.3751,30.3896,30.3679,30.3823,149200.0
2010-03-17 13:10:00,42.14,42.15,42.13,42.15,137900.0,30.3823,30.3896,30.3751,30.3896,137900.0
2010-03-17 13:15:00,42.15,42.16,42.11,42.14,1250900.0,30.3896,30.3968,30.3607,30.3823,1250900.0
2010-03-17 13:20:00,42.14,42.15,42.12,42.13,214800.0,30.3823,30.3896,30.3679,30.3751,214800.0
2010-03-17 13:25:00,42.13,42.19,42.12,42.19,721400.0,30.3751,30.4184,30.3679,30.4184,721400.0
2010-03-17 13:30:00,42.18,42.21,42.1,42.19,1238100.0,30.4112,30.4328,30.3535,30.4184,1238100.0
2010-03-17 13:35:00,42.19,42.24,42.18,42.2,660600.0,30.4184,30.4544,30.4112,30.4256,660600.0
2010-03-17 13:40:00,42.21,42.21,42.18,42.2,484700.0,30.4328,30.4328,30.4112,30.4256,484700.0
2010-03-17 13:45:00,42.19,42.2,42.15,42.16,706900.0,30.4184,30.4256,30.3896,30.3968,706900.0
2010-03-17 13:50:00,42.15,42.21,42.14,42.19,606800.0,30.3896,30.4328,30.3823,30.4184,606800.0
2010-03-17 13:55:00,42.2,42.2,42.18,42.18,315200.0,30.4256,30.4256,30.4112,30.4112,315200.0
2010-03-17 14:00:00,42.18,42.2,42.17,42.19,326100.0,30.4112,30.4256,30.404,30.4184,326100.0
2010-03-17 14:05:00,42.18,42.23,42.18,42.23,650800.0,30.4112,30.4472,30.4112,30.4472,650800.0
2010-03-17 14:10:00,42.22,42.25,42.22,42.23,746600.0,30.44,30.4616,30.44,30.4472,746600.0
2010-03-17 14:15:00,42.23,42.25,42.23,42.24,657100.0,30.4472,30.4616,30.4472,30.4544,657100.0
2010-03-17 14:20:00,42.24,42.24,42.21,42.22,393600.0,30.4544,30.4544,30.4328,30.44,393600.0
2010-03-17 14:25:00,42.22,42.25,42.21,42.23,932700.0,30.44,30.4616,30.4328,30.4472,932700.0
2010-03-17 14:30:00,42.23,42.24,42.17,42.18,740300.0,30.4472,30.4544,30.404,30.4112,740300.0
2010-03-17 14:35:00,42.18,42.18,42.11,42.11,904400.0,30.4112,30.4112,30.3607,30.3607,904400.0
2010-03-17 14:40:00,42.11,42.13,42.08,42.13,926600.0,30.3607,30.3751,30.3391,30.3751,926600.0
2010-03-17 14:45:00,42.13,42.14,42.11,42.12,450700.0,30.3751,30.3823,30.3607,30.3679,450700.0
2010-03-17 14:50:00,42.12,42.12,42.05,42.05,536300.0,30.3679,30.3679,30.3175,30.3175,536300.0
2010-03-17 14:55:00,42.05,42.05,41.97,41.97,1437600.0,30.3175,30.3175,30.2598,30.2598,1437600.0
2010-03-17 15:00:00,41.96,41.99,41.95,41.95,857400.0,30.2526,30.2742,30.2454,30.2454,857400.0
2010-03-17 15:05:00,41.96,42.04,41.96,42.04,685900.0,30.2526,30.3102,30.2526,30.3102,685900.0
2010-03-17 15:10:00,42.04,42.05,41.97,42.02,809400.0,30.3102,30.3175,30.2598,30.2958,809400.0
2010-03-17 15:15:00,42.02,42.02,41.9,41.91,784300.0,30.2958,30.2958,30.2093,30.2165,784300.0
2010-03-17 15:20:00,41.9,41.94,41.87,41.93,1510800.0,30.2093,30.2381,30.1877,30.2309,1510800.0
2010-03-17 15:25:00,41.93,41.98,41.92,41.97,755600.0,30.2309,30.267,30.2237,30.2598,755600.0
2010-03-17 15:30:00,41.97,41.98,41.92,41.94,1177000.0,30.2598,30.267,30.2237,30.2381,1177000.0
2010-03-17 15:35:00,41.93,42.0,41.93,41.99,1358100.0,30.2309,30.2814,30.2309,30.2742,1358100.0
2010-03-17 15:40:00,41.99,42.0,41.94,41.97,609200.0,30.2742,30.2814,30.2381,30.2598,609200.0
2010-03-17 15:45:00,41.96,42.05,41.96,42.04,1465500.0,30.2526,30.3175,30.2526,30.3102,1465500.0
2010-03-17 15:50:00,42.05,42.05,42.0,42.05,3507800.0,30.3175,30.3175,30.2814,30.3175,3507800.0
2010-03-17 15:55:00,42.05,42.06,42.02,42.06,3272400.0,30.3175,30.3247,30.2958,30.3247,3272400.0
2010-03-18 09:30:00,41.97,41.98,41.88,41.9,1067100.0,30.2598,30.267,30.1949,30.2093,1067100.0
2010-03-18 09:35:00,41.9,41.95,41.89,41.92,1478700.0,30.2093,30.2454,30.2021,30.2237,1478700.0
2010-03-18 09:40:00,41.92,41.94,41.87,41.91,1797200.0,30.2237,30.2381,30.1877,30.2165,1797200.0
2010-03-18 09:45:00,41.91,41.95,41.9,41.93,2455500.0,30.2165,30.2454,30.2093,30.2309,2455500.0
2010-03-18 09:50:00,41.93,41.97,41.88,41.96,1333700.0,30.2309,30.2598,30.1949,30.2526,1333700.0
2010-03-18 09:55:00,41.96,41.98,41.93,41.98,533900.0,30.2526,30.267,30.2309,30.267,533900.0
2010-03-18 10:00:00,41.98,42.03,41.97,41.98,1257500.0,30.267,30.303,30.2598,30.267,1257500.0
2010-03-18 10:05:00,41.98,41.98,41.88,41.88,1072800.0,30.267,30.267,30.1949,30.1949,1072800.0
2010-03-18 10:10:00,41.88,41.92,41.86,41.9,583900.0,30.1949,30.2237,30.1805,30.2093,583900.0
2010-03-18 10:15:00,41.89,41.92,41.87,41.91,648400.0,30.2021,30.2237,30.1877,30.2165,648400.0
2010-03-18 10:20:00,41.91,41.94,41.9,41.93,490700.0,30.2165,30.2381,30.2093,30.2309,490700.0
2010-03-18 10:25:00,41.94,41.94,41.86,41.86,562200.0,30.2381,30.2381,30.1805,30.1805,562200.0
2010-03-18 10:30:00,41.87,41.9,41.85,41.85,476800.0,30.1877,30.2093,30.1733,30.1733,476800.0
2010-03-18 10:35:00,41.85,41.85,41.77,41.81,738000.0,30.1733,30.1733,30.1156,30.1444,738000.0
2010-03-18 10:40:00,41.8,41.8,41.77,41.77,403300.0,30.1372,30.1372,30.1156,30.1156,403300.0
2010-03-18 10:45:00,41.77,41.83,41.77,41.82,488200.0,30.1156,30.1588,30.1156,30.1516,488200.0
2010-03-18 10:50:00,41.82,41.85,41.81,41.84,390500.0,30.1516,30.1733,30.1444,30.166,390500.0
2010-03-18 10:55:00,41.84,41.9,41.83,41.89,379600.0,30.166,30.2093,30.1588,30.2021,379600.0
2010-03-18 11:00:00,41.9,41.9,41.86,41.86,341600.0,30.2093,30.2093,30.1805,30.1805,341600.0
2010-03-18 11:05:00,41.86,41.9,41.85,41.88,671800.0,30.1805,30.2093,30.1733,30.1949,671800.0
2010-03-18 11:10:00,41.87,41.88,41.83,41.84,632600.0,30.1877,30.1949,30.1588,30.166,632600.0
2010-03-18 11:15:00,41.84,41.88,41.82,41.83,531900.0,30.166,30.1949,30.1516,30.1588,531900.0
2010-03-18 11:20:00,41.82,41.85,41.8,41.83,722500.0,30.1516,30.1733,30.1372,30.1588,722500.0
2010-03-18 11:25:00,41.83,41.83,41.78,41.81,602800.0,30.1588,30.1588,30.1228,30.1444,602800.0
2010-03-18 11:30:00,41.82,41.84,41.8,41.8,1439600.0,30.1516,30.166,30.1372,30.1372,1439600.0
2010-03-18 11:35:00,41.8,41.81,41.72,41.74,1090600.0,30.1372,30.1444,30.0795,30.0939,1090600.0
2010-03-18 11:40:00,41.73,41.74,41.64,41.64,918500.0,30.0867,30.0939,30.0218,30.0218,918500.0
2010-03-18 11:45:00,41.65,41.67,41.61,41.66,807200.0,30.0291,30.0435,30.0002,30.0363,807200.0
2010-03-18 11:50:00,41.66,41.67,41.64,41.67,467400.0,30.0363,30.0435,30.0218,30.0435,467400.0
2010-03-18 11:55:00,41.66,41.67,41.64,41.65,313400.0,30.0363,30.0435,30.0218,30.0291,313400.0
2010-03-18 12:00:00,41.65,41.65,41.56,41.56,1816600.0,30.0291,30.0291,29.9642,29.9642,1816600.0
2010-03-18 12:05:00,41.56,41.63,41.53,41.63,1113700.0,29.9642,30.0146,29.9425,30.0146,1113700.0
2010-03-18 12:10:00,41.62,41.64,41.59,41.61,979100.0,30.0074,30.0218,29.9858,30.0002,979100.0
2010-03-18 12:15:00,41.6,41.66,41.58,41.65,686500.0,29.993,30.0363,29.9786,30.0291,686500.0
2010-03-18 12:20:00,41.65,41.67,41.64,41.64,504300.0,30.0291,30.0435,30.0218,30.0218,504300.0
2010-03-18 12:25:00,41.65,41.68,41.64,41.68,963100.0,30.0291,30.0507,30.0218,30.0507,963100.0
2010-03-18 12:30:00,41.68,41.68,41.59,41.66,1709100.0,30.0507,30.0507,29.9858,30.0363,1709100.0
2010-03-18 12:35:00,41.66,41.72,41.66,41.7,2920500.0,30.0363,30.0795,30.0363,30.0651,2920500.0
2010-03-18 12:40:00,41.71,41.72,41.64,41.64,1003400.0,30.0723,30.0795,30.0218,30.0218,1003400.0
2010-03-18 12:45:00,41.65,41.7,41.64,41.69,373400.0,30.0291,30.0651,30.0218,30.0579,373400.0
2010-03-18 12:50:00,41.68,41.69,41.66,41.66,75300.0,30.0507,30.0579,30.0363,30.0363,75300.0
2010-03-18 12:55:00,41.67,41.67,41.64,41.66,412200.0,30.0435,30.0435,30.0218,30.0363,412200.0
2010-03-18 13:00:00,41.67,41.69,41.64,41.68,623800.0,30.0435,30.0579,30.0218,30.0507,623800.0
2010-03-18 13:05:00,41.69,41.74,41.68,41.73,616400.0,30.0579,30.0939,30.0507,30.0867,616400.0
2010-03-18 13:10:00,41.72,41.74,41.71,41.71,242700.0,30.0795,30.0939,30.0723,30.0723,242700.0
2010-03-18 13:15:00,41.71,41.73,41.69,41.69,244700.0,30.0723,30.0867,30.0579,30.0579,244700.0
2010-03-18 13:20:00,41.69,41.71,41.68,41.68,424200.0,30.0579,30.0723,30.0507,30.0507,424200.0
2010-03-18 13:25:00,41.69,41.73,41.68,41.71,1573100.0,30.0579,30.0867,30.0507,30.0723,1573100.0
2010-03-18 13:30:00,41.71,41.77,41.7,41.74,440600.0,30.0723,30.1156,30.0651,30.0939,440600.0
2010-03-18 13:35:00,41.74,41.75,41.72,41.73,319900.0,30.0939,30.1012,30.0795,30.0867,319900.0
2010-03-18 13:40:00,41.74,41.74,41.72,41.72,288300.0,30.0939,30.0939,30.0795,30.0795,288300.0
2010-03-18 13:45:00,41.73,41.73,41.69,41.7,359500.0,30.0867,30.0867,30.0579,30.0651,359500.0
2010-03-18 13:50:00,41.7,41.71,41.67,41.67,546600.0,30.0651,30.0723,30.0435,30.0435,546600.0
2010-03-18 13:55:00,41.67,41.72,41.67,41.72,606100.0,30.0435,30.0795,30.0435,30.0795,606100.0
2010-03-18 14:00:00,41.73,41.75,41.69,41.71,526400.0,30.0867,30.1012,30.0579,30.0723,526400.0
2010-03-18 14:05:00,41.71,41.73,41.69,41.73,699900.0,30.0723,30.0867,30.0579,30.0867,699900.0
2010-03-18 14:10:00,41.73,41.73,41.7,41.71,468700.0,30.0867,30.0867,30.0651,30.0723,468700.0
2010-03-18 14:15:00,41.7,41.71,41.69,41.7,206200.0,30.0651,30.0723,30.0579,30.0651,206200.0
2010-03-18 14:20:00,41.7,41.72,41.69,41.71,491400.0,30.0651,30.0795,30.0579,30.0723,491400.0
2010-03-18 14:25:00,41.72,41.74,41.71,41.74,180600.0,30.0795,30.0939,30.0723,30.0939,180600.0
2010-03-18 14:30:00,41.74,41.8,41.73,41.79,483500.0,30.0939,30.1372,30.0867,30.13,483500.0
2010-03-18 14:35:00,41.79,41.79,41.76,41.76,233800.0,30.13,30.13,30.1084,30.1084,233800.0
2010-03-18 14:40:00,41.76,41.76,41.71,41.72,290100.0,30.1084,30.1084,30.0723,30.0795,290100.0
2010-03-18 14:45:00,41.71,41.72,41.66,41.67,527100.0,30.0723,30.0795,30.0363,30.0435,527100.0
2010-03-18 14:50:00,41.68,41.69,41.65,41.66,341200.0,30.0507,30.0579,30.0291,30.0363,341200.0
2010-03-18 14:55:00,41.66,41.72,41.64,41.71,429700.0,30.0363,30.0795,30.0218,30.0723,429700.0
2010-03-18 15:00:00,41.71,41.72,41.69,41.69,162800.0,30.0723,30.0795,30.0579,30.0579,162800.0
2010-03-18 15:05:00,41.7,41.75,41.69,41.72,346200.0,30.0651,30.1012,30.0579,30.0795,346200.0
2010-03-18 15:10:00,41.72,41.74,41.67,41.68,262100.0,30.0795,30.0939,30.0435,30.0507,262100.0
2010-03-18 15:15:00,41.67,41.7,41.67,41.7,486900.0,30.0435,30.0651,30.0435,30.0651,486900.0
2010-03-18 15:20:00,41.69,41.73,41.67,41.67,739700.0,30.0579,30.0867,30.0435,30.0435,739700.0
2010-03-18 15:25:00,41.67,41.72,41.67,41.7,556900.0,30.0435,30.0795,30.0435,30.0651,556900.0
2010-03-18 15:30:00,41.7,41.75,41.69,41.73,466400.0,30.0651,30.1012,30.0579,30.0867,466400.0
2010-03-18 15:35:00,41.74,41.75,41.71,41.73,653600.0,30.0939,30.1012,30.0723,30.0867,653600.0
2010-03-18 15:40:00,41.73,41.75,41.71,41.71,721000.0,30.0867,30.1012,30.0723,30.0723,721000.0
2010-03-18 15:45:00,41.72,41.8,41.71,41.78,1775500.0,30.0795,30.1372,30.0723,30.1228,1775500.0
2010-03-18 15:50:00,41.79,41.8,41.77,41.78,1345200.0,30.13,30.1372,30.1156,30.1228,1345200.0
2010-03-18 15:55:00,41.79,41.79,41.6,41.72,3167300.0,30.13,30.13,29.993,30.0795,3167300.0
2010-03-19 09:30:00,41.8,41.87,41.77,41.84,880000.0,30.1372,30.1877,30.1156,30.166,880000.0
2010-03-19 09:35:00,41.84,41.85,41.78,41.79,1561800.0,30.166,30.1733,30.1228,30.13,1561800.0
2010-03-19 09:40:00,41.78,41.79,41.66,41.67,1912100.0,30.1228,30.13,30.0363,30.0435,1912100.0
2010-03-19 09:45:00,41.67,41.67,41.61,41.64,1163100.0,30.0435,30.0435,30.0002,30.0218,1163100.0
2010-03-19 09:50:00,41.64,41.68,41.61,41.62,1387100.0,30.0218,30.0507,30.0002,30.0074,1387100.0
2010-03-19 09:55:00,41.62,41.64,41.59,41.64,512500.0,30.0074,30.0218,29.9858,30.0218,512500.0
2010-03-19 10:00:00,41.64,41.65,41.53,41.55,1392700.0,30.0218,30.0291,29.9425,29.957,1392700.0
2010-03-19 10:05:00,41.55,41.56,41.49,41.51,906500.0,29.957,29.9642,29.9137,29.9281,906500.0
2010-03-19 10:10:00,41.5,41.52,41.45,41.46,810200.0,29.9209,29.9353,29.8849,29.8921,810200.0
2010-03-19 10:15:00,41.45,41.59,41.42,41.47,907600.0,29.8849,29.9858,29.8632,29.8993,907600.0
2010-03-19 10:20:00,41.47,41.48,41.35,41.37,788000.0,29.8993,29.9065,29.8128,29.8272,788000.0
2010-03-19 10:25:00,41.37,41.43,41.37,41.4,795700.0,29.8272,29.8704,29.8272,29.8488,795700.0
2010-03-19 10:30:00,41.4,41.4,41.3,41.36,1473900.0,29.8488,29.8488,29.7767,29.82,1473900.0
2010-03-19 10:35:00,41.36,41.42,41.35,41.41,1076000.0,29.82,29.8632,29.8128,29.856,1076000.0
2010-03-19 10:40:00,41.41,41.42,41.39,41.42,296400.0,29.856,29.8632,29.8416,29.8632,296400.0
2010-03-19 10:45:00,41.42,41.45,41.41,41.42,394300.0,29.8632,29.8849,29.856,29.8632,394300.0
2010-03-19 10:50:00,41.42,41.42,41.37,41.38,405500.0,29.8632,29.8632,29.8272,29.8344,405500.0
2010-03-19 10:55:00,41.38,41.39,41.35,41.37,528100.0,29.8344,29.8416,29.8128,29.8272,528100.0
2010-03-19 11:00:00,41.38,41.39,41.31,41.32,458900.0,29.8344,29.8416,29.7839,29.7911,458900.0
2010-03-19 11:05:00,41.32,41.34,41.3,41.34,546100.0,29.7911,29.8056,29.7767,29.8056,546100.0
2010-03-19 11:10:00,41.33,41.34,41.2,41.21,1073400.0,29.7983,29.8056,29.7046,29.7118,1073400.0
2010-03-19 11:15:00,41.22,41.22,41.13,41.16,1383700.0,29.719,29.719,29.6541,29.6758,1383700.0
2010-03-19 11:20:00,41.16,41.23,41.16,41.21,1761200.0,29.6758,29.7262,29.6758,29.7118,1761200.0
2010-03-19 11:25:00,41.2,41.21,41.15,41.16,487300.0,29.7046,29.7118,29.6686,29.6758,487300.0
2010-03-19 11:30:00,41.16,41.17,41.13,41.17,503600.0,29.6758,29.683,29.6541,29.683,503600.0
2010-03-19 11:35:00,41.16,41.22,41.16,41.22,608200.0,29.6758,29.719,29.6758,29.719,608200.0
2010-03-19 11:40:00,41.22,41.28,41.22,41.27,486800.0,29.719,29.7623,29.719,29.7551,486800.0
2010-03-19 11:45:00,41.27,41.29,41.25,41.29,299700.0,29.7551,29.7695,29.7407,29.7695,299700.0
2010-03-19 11:50:00,41.28,41.34,41.28,41.33,483800.0,29.7623,29.8056,29.7623,29.7983,483800.0
2010-03-19 11:55:00,41.32,41.33,41.3,41.31,244100.0,29.7911,29.7983,29.7767,29.7839,244100.0
2010-03-19 12:00:00,41.31,41.32,41.28,41.28,531000.0,29.7839,29.7911,29.7623,29.7623,531000.0
2010-03-19 12:05:00,41.29,41.3,41.27,41.28,1517400.0,29.7695,29.7767,29.7551,29.7623,1517400.0
2010-03-19 12:10:00,41.27,41.28,41.25,41.25,378600.0,29.7551,29.7623,29.7407,29.7407,378600.0
2010-03-19 12:15:00,41.26,41.28,41.2,41.2,453800.0,29.7479,29.7623,29.7046,29.7046,453800.0
2010-03-19 12:20:00,41.21,41.22,41.19,41.2,378300.0,29.7118,29.719,29.6974,29.7046,378300.0
2010-03-19 12:25:00,41.2,41.26,41.19,41.25,1309600.0,29.7046,29.7479,29.6974,29.7407,1309600.0
2010-03-19 12:30:00,41.25,41.27,41.23,41.24,336500.0,29.7407,29.7551,29.7262,29.7335,336500.0
2010-03-19 12:35:00,41.24,41.25,41.21,41.22,286800.0,29.7335,29.7407,29.7118,29.719,286800.0
2010-03-19 12:40:00,41.22,41.28,41.22,41.28,296300.0,29.719,29.7623,29.719,29.7623,296300.0
2010-03-19 12:45:00,41.28,41.28,41.24,41.25,452000.0,29.7623,29.7623,29.7335,29.7407,452000.0
2010-03-19 12:50:00,41.25,41.27,41.24,41.26,355700.0,29.7407,29.7551,29.7335,29.7479,355700.0
2010-03-19 12:55:00,41.26,41.3,41.25,41.29,427800.0,29.7479,29.7767,29.7407,29.7695,427800.0
2010-03-19 13:00:00,41.29,41.32,41.28,41.29,827500.0,29.7695,29.7911,29.7623,29.7695,827500.0
2010-03-19 13:05:00,41.29,41.31,41.28,41.29,183600.0,29.7695,29.7839,29.7623,29.7695,183600.0
2010-03-19 13:10:00,41.3,41.31,41.29,41.3,125800.0,29.7767,29.7839,29.7695,29.7767,125800.0
2010-03-19 13:15:00,41.29,41.32,41.29,41.3,191300.0,29.7695,29.7911,29.7695,29.7767,191300.0
2010-03-19 13:20:00,41.3,41.31,41.28,41.28,426600.0,29.7767,29.7839,29.7623,29.7623,426600.0
2010-03-19 13:25:00,41.29,41.3,41.28,41.3,161500.0,29.7695,29.7767,29.7623,29.7767,161500.0
2010-03-19 13:30:00,41.29,41.3,41.27,41.29,229300.0,29.7695,29.7767,29.7551,29.7695,229300.0
2010-03-19 13:35:00,41.29,41.3,41.24,41.24,528200.0,29.7695,29.7767,29.7335,29.7335,528200.0
2010-03-19 13:40:00,41.24,41.26,41.22,41.25,382600.0,29.7335,29.7479,29.719,29.7407,382600.0
2010-03-19 13:45:00,41.24,41.27,41.23,41.27,250100.0,29.7335,29.7551,29.7262,29.7551,250100.0
2010-03-19 13:50:00,41.26,41.29,41.25,41.28,330000.0,29.7479,29.7695,29.7407,29.7623,330000.0
2010-03-19 13:55:00,41.27,41.3,41.26,41.3,474800.0,29.7551,29.7767,29.7479,29.7767,474800.0
2010-03-19 14:00:00,41.31,41.31,41.28,41.29,213500.0,29.7839,29.7839,29.7623,29.7695,213500.0
2010-03-19 14:05:00,41.3,41.37,41.29,41.35,475900.0,29.7767,29.8272,29.7695,29.8128,475900.0
2010-03-19 14:10:00,41.35,41.37,41.31,41.32,244600.0,29.8128,29.8272,29.7839,29.7911,244600.0
2010-03-19 14:15:00,41.31,41.41,41.29,41.3,2362500.0,29.7839,29.856,29.7695,29.7767,2362500.0
2010-03-19 14:20:00,41.3,41.37,41.29,41.37,463800.0,29.7767,29.8272,29.7695,29.8272,463800.0
2010-03-19 14:25:00,41.36,41.38,41.35,41.36,177800.0,29.82,29.8344,29.8128,29.82,177800.0
2010-03-19 14:30:00,41.37,41.37,41.33,41.35,224700.0,29.8272,29.8272,29.7983,29.8128,224700.0
2010-03-19 14:35:00,41.35,41.35,41.33,41.34,93400.0,29.8128,29.8128,29.7983,29.8056,93400.0
2010-03-19 14:40:00,41.34,41.35,41.31,41.33,415600.0,29.8056,29.8128,29.7839,29.7983,415600.0
2010-03-19 14:45:00,41.32,41.35,41.32,41.35,69700.0,29.7911,29.8128,29.7911,29.8128,69700.0
2010-03-19 14:50:00,41.35,41.35,41.31,41.31,170600.0,29.8128,29.8128,29.7839,29.7839,170600.0
2010-03-19 14:55:00,41.31,41.33,41.28,41.28,254600.0,29.7839,29.7983,29.7623,29.7623,254600.0
2010-03-19 15:00:00,41.29,41.33,41.28,41.29,313700.0,29.7695,29.7983,29.7623,29.7695,313700.0
2010-03-19 15:05:00,41.28,41.32,41.28,41.3,550000.0,29.7623,29.7911,29.7623,29.7767,550000.0
2010-03-19 15:10:00,41.3,41.31,41.29,41.31,243100.0,29.7767,29.7839,29.7695,29.7839,243100.0
2010-03-19 15:15:00,41.3,41.32,41.3,41.32,303500.0,29.7767,29.7911,29.7767,29.7911,303500.0
2010-03-19 15:20:00,41.32,41.32,41.28,41.28,236300.0,29.7911,29.7911,29.7623,29.7623,236300.0
2010-03-19 15:25:00,41.28,41.29,41.25,41.25,510200.0,29.7623,29.7695,29.7407,29.7407,510200.0
2010-03-19 15:30:00,41.25,41.26,41.16,41.18,1746500.0,29.7407,29.7479,29.6758,29.6902,1746500.0
2010-03-19 15:35:00,41.18,41.23,41.15,41.18,817100.0,29.6902,29.7262,29.6686,29.6902,817100.0
2010-03-19 15:40:00,41.19,41.22,41.14,41.21,1777400.0,29.6974,29.719,29.6614,29.7118,1777400.0
2010-03-19 15:45:00,41.22,41.28,41.18,41.26,990800.0,29.719,29.7623,29.6902,29.7479,990800.0
2010-03-19 15:50:00,41.26,41.27,41.19,41.21,2015300.0,29.7479,29.7551,29.6974,29.7118,2015300.0
2010-03-19 15:55:00,41.2,41.23,41.17,41.2,5429100.0,29.7046,29.7262,29.683,29.7046,5429100.0
2010-03-22 09:30:00,40.77,40.77,40.67,40.76,2186100.0,29.3946,29.3946,29.3225,29.3874,2186100.0
2010-03-22 09:35:00,40.76,40.8,40.71,40.77,983300.0,29.3874,29.4162,29.3513,29.3946,983300.0
2010-03-22 09:40:00,40.78,40.91,40.75,40.89,1353700.0,29.4018,29.4955,29.3802,29.4811,1353700.0
2010-03-22 09:45:00,40.9,41.02,40.9,40.94,1640100.0,29.4883,29.5748,29.4883,29.5172,1640100.0
2010-03-22 09:50:00,40.95,41.02,40.92,41.02,671300.0,29.5244,29.5748,29.5027,29.5748,671300.0
2010-03-22 09:55:00,41.03,41.1,41.0,41.06,1142300.0,29.582,29.6325,29.5604,29.6037,1142300.0
2010-03-22 10:00:00,41.05,41.11,41.04,41.09,900300.0,29.5965,29.6397,29.5893,29.6253,900300.0
2010-03-22 10:05:00,41.09,41.1,40.99,41.03,697700.0,29.6253,29.6325,29.5532,29.582,697700.0
2010-03-22 10:10:00,41.03,41.05,40.98,41.03,616200.0,29.582,29.5965,29.546,29.582,616200.0
2010-03-22 10:15:00,41.04,41.05,40.97,40.98,723900.0,29.5893,29.5965,29.5388,29.546,723900.0
2010-03-22 10:20:00,40.99,41.1,40.99,41.08,1015000.0,29.5532,29.6325,29.5532,29.6181,1015000.0
2010-03-22 10:25:00,41.08,41.21,41.08,41.2,1030900.0,29.6181,29.7118,29.6181,29.7046,1030900.0
2010-03-22 10:30:00,41.19,41.23,41.16,41.16,868400.0,29.6974,29.7262,29.6758,29.6758,868400.0
2010-03-22 10:35:00,41.17,41.2,41.15,41.19,328100.0,29.683,29.7046,29.6686,29.6974,328100.0
2010-03-22 10:40:00,41.19,41.22,41.17,41.17,390800.0,29.6974,29.719,29.683,29.683,390800.0
2010-03-22 10:45:00,41.17,41.24,41.17,41.21,564200.0,29.683,29.7335,29.683,29.7118,564200.0
2010-03-22 10:50:00,41.22,41.29,41.22,41.26,1204000.0,29.719,29.7695,29.719,29.7479,1204000.0
2010-03-22 10:55:00,41.25,41.26,41.21,41.22,835400.0,29.7407,29.7479,29.7118,29.719,835400.0
2010-03-22 11:00:00,41.22,41.28,41.22,41.28,796500.0,29.719,29.7623,29.719,29.7623,796500.0
2010-03-22 11:05:00,41.28,41.33,41.27,41.3,907800.0,29.7623,29.7983,29.7551,29.7767,907800.0
2010-03-22 11:10:00,41.31,41.32,41.22,41.23,567300.0,29.7839,29.7911,29.719,29.7262,567300.0
2010-03-22 11:15:00,41.22,41.24,41.19,41.21,626100.0,29.719,29.7335,29.6974,29.7118,626100.0
2010-03-22 11:20:00,41.21,41.25,41.2,41.23,359600.0,29.7118,29.7407,29.7046,29.7262,359600.0
2010-03-22 11:25:00,41.23,41.23,41.15,41.16,2890400.0,29.7262,29.7262,29.6686,29.6758,2890400.0
2010-03-22 11:30:00,41.16,41.17,41.09,41.09,1066000.0,29.6758,29.683,29.6253,29.6253,1066000.0
2010-03-22 11:35:00,41.1,41.15,41.08,41.14,739700.0,29.6325,29.6686,29.6181,29.6614,739700.0
2010-03-22 11:40:00,41.14,41.14,41.11,41.12,181100.0,29.6614,29.6614,29.6397,29.6469,181100.0
2010-03-22 11:45:00,41.12,41.19,41.12,41.17,490400.0,29.6469,29.6974,29.6469,29.683,490400.0
2010-03-22 11:50:00,41.18,41.2,41.15,41.19,635400.0,29.6902,29.7046,29.6686,29.6974,635400.0
2010-03-22 11:55:00,41.18,41.21,41.16,41.21,701000.0,29.6902,29.7118,29.6758,29.7118,701000.0
2010-03-22 12:00:00,41.2,41.21,41.13,41.14,793800.0,29.7046,29.7118,29.6541,29.6614,793800.0
2010-03-22 12:05:00,41.15,41.18,41.14,41.17,690400.0,29.6686,29.6902,29.6614,29.683,690400.0
2010-03-22 12:10:00,41.17,41.22,41.16,41.18,785400.0,29.683,29.719,29.6758,29.6902,785400.0
2010-03-22 12:15:00,41.18,41.19,41.13,41.16,597200.0,29.6902,29.6974,29.6541,29.6758,597200.0
2010-03-22 12:20:00,41.16,41.17,41.14,41.14,247200.0,29.6758,29.683,29.6614,29.6614,247200.0
2010-03-22 12:25:00,41.15,41.23,41.0,41.23,1972100.0,29.6686,29.7262,29.5604,29.7262,1972100.0
2010-03-22 12:30:00,41.22,41.28,41.22,41.26,772800.0,29.719,29.7623,29.719,29.7479,772800.0
2010-03-22 12:35:00,41.26,41.27,41.22,41.23,434400.0,29.7479,29.7551,29.719,29.7262,434400.0
2010-03-22 12:40:00,41.23,41.25,41.19,41.21,403500.0,29.7262,29.7407,29.6974,29.7118,403500.0
2010-03-22 12:45:00,41.22,41.22,41.21,41.22,53500.0,29.719,29.719,29.7118,29.719,53500.0
2010-03-22 12:50:00,41.22,41.26,41.21,41.25,183800.0,29.719,29.7479,29.7118,29.7407,183800.0
2010-03-22 12:55:00,41.24,41.27,41.23,41.25,391400.0,29.7335,29.7551,29.7262,29.7407,391400.0
2010-03-22 13:00:00,41.26,41.37,41.26,41.36,624700.0,29.7479,29.8272,29.7479,29.82,624700.0
2010-03-22 13:05:00,41.36,41.37,41.32,41.32,405200.0,29.82,29.8272,29.7911,29.7911,405200.0
2010-03-22 13:10:00,41.31,41.33,41.3,41.31,188900.0,29.7839,29.7983,29.7767,29.7839,188900.0
2010-03-22 13:15:00,41.32,41.32,41.29,41.32,207900.0,29.7911,29.7911,29.7695,29.7911,207900.0
2010-03-22 13:20:00,41.32,41.32,41.28,41.29,264100.0,29.7911,29.7911,29.7623,29.7695,264100.0
2010-03-22 13:25:00,41.29,41.29,41.26,41.27,253000.0,29.7695,29.7695,29.7479,29.7551,253000.0
2010-03-22 13:30:00,41.27,41.29,41.26,41.27,189600.0,29.7551,29.7695,29.7479,29.7551,189600.0
2010-03-22 13:35:00,41.28,41.28,41.26,41.27,64300.0,29.7623,29.7623,29.7479,29.7551,64300.0
2010-03-22 13:40:00,41.27,41.29,41.25,41.28,192700.0,29.7551,29.7695,29.7407,29.7623,192700.0
2010-03-22 13:45:00,41.28,41.28,41.26,41.27,117700.0,29.7623,29.7623,29.7479,29.7551,117700.0
2010-03-22 13:50:00,41.27,41.3,41.26,41.29,333200.0,29.7551,29.7767,29.7479,29.7695,333200.0
2010-03-22 13:55:00,41.3,41.3,41.24,41.25,827200.0,29.7767,29.7767,29.7335,29.7407,827200.0
2010-03-22 14:00:00,41.24,41.25,41.2,41.24,549200.0,29.7335,29.7407,29.7046,29.7335,549200.0
2010-03-22 14:05:00,41.24,41.25,41.21,41.22,405600.0,29.7335,29.7407,29.7118,29.719,405600.0
2010-03-22 14:10:00,41.22,41.22,41.18,41.21,177700.0,29.719,29.719,29.6902,29.7118,177700.0
2010-03-22 14:15:00,41.2,41.24,41.2,41.23,264200.0,29.7046,29.7335,29.7046,29.7262,264200.0
2010-03-22 14:20:00,41.23,41.27,41.22,41.23,247000.0,29.7262,29.7551,29.719,29.7262,247000.0
2010-03-22 14:25:00,41.23,41.26,41.22,41.24,373900.0,29.7262,29.7479,29.719,29.7335,373900.0
2010-03-22 14:30:00,41.24,41.28,41.24,41.27,621400.0,29.7335,29.7623,29.7335,29.7551,621400.0
2010-03-22 14:35:00,41.27,41.32,41.25,41.32,310100.0,29.7551,29.7911,29.7407,29.7911,310100.0
2010-03-22 14:40:00,41.31,41.33,41.29,41.33,503900.0,29.7839,29.7983,29.7695,29.7983,503900.0
2010-03-22 14:45:00,41.33,41.36,41.32,41.34,208900.0,29.7983,29.82,29.7911,29.8056,208900.0
2010-03-22 14:50:00,41.34,41.36,41.31,41.33,211600.0,29.8056,29.82,29.7839,29.7983,211600.0
2010-03-22 14:55:00,41.33,41.34,41.29,41.31,204500.0,29.7983,29.8056,29.7695,29.7839,204500.0
2010-03-22 15:00:00,41.3,41.33,41.29,41.31,325000.0,29.7767,29.7983,29.7695,29.7839,325000.0
2010-03-22 15:05:00,41.31,41.31,41.25,41.27,217000.0,29.7839,29.7839,29.7407,29.7551,217000.0
2010-03-22 15:10:00,41.27,41.31,41.27,41.29,437300.0,29.7551,29.7839,29.7551,29.7695,437300.0
2010-03-22 15:15:00,41.29,41.34,41.29,41.31,384300.0,29.7695,29.8056,29.7695,29.7839,384300.0
2010-03-22 15:20:00,41.3,41.36,41.3,41.35,339600.0,29.7767,29.82,29.7767,29.8128,339600.0
2010-03-22 15:25:00,41.36,41.38,41.32,41.33,558200.0,29.82,29.8344,29.7911,29.7983,558200.0
2010-03-22 15:30:00,41.33,41.35,41.3,41.32,520300.0,29.7983,29.8128,29.7767,29.7911,520300.0
2010-03-22 15:35:00,41.32,41.32,41.28,41.31,461000.0,29.7911,29.7911,29.7623,29.7839,461000.0
2010-03-22 15:40:00,41.31,41.35,41.29,41.35,564000.0,29.7839,29.8128,29.7695,29.8128,564000.0
2010-03-22 15:45:00,41.34,41.38,41.32,41.36,720300.0,29.8056,29.8344,29.7911,29.82,720300.0
2010-03-22 15:50:00,41.36,41.37,41.31,41.33,1380500.0,29.82,29.8272,29.7839,29.7983,1380500.0
2010-03-22 15:55:00,41.33,41.35,41.3,41.34,2662100.0,29.7983,29.8128,29.7767,29.8056,2662100.0
2010-03-23 09:30:00,41.39,41.41,41.27,41.27,1198000.0,29.8416,29.856,29.7551,29.7551,1198000.0
2010-03-23 09:35:00,41.28,41.31,41.25,41.29,1138600.0,29.7623,29.7839,29.7407,29.7695,1138600.0
2010-03-23 09:40:00,41.28,41.37,41.25,41.31,951700.0,29.7623,29.8272,29.7407,29.7839,951700.0
2010-03-23 09:45:00,41.31,41.33,41.24,41.29,1114100.0,29.7839,29.7983,29.7335,29.7695,1114100.0
2010-03-23 09:50:00,41.29,41.34,41.28,41.28,779300.0,29.7695,29.8056,29.7623,29.7623,779300.0
2010-03-23 09:55:00,41.29,41.35,41.27,41.34,338000.0,29.7695,29.8128,29.7551,29.8056,338000.0
2010-03-23 10:00:00,41.33,41.41,41.28,41.3,951900.0,29.7983,29.856,29.7623,29.7767,951900.0
2010-03-23 10:05:00,41.3,41.42,41.27,41.42,1072200.0,29.7767,29.8632,29.7551,29.8632,1072200.0
2010-03-23 10:10:00,41.41,41.44,41.37,41.38,1670800.0,29.856,29.8777,29.8272,29.8344,1670800.0
2010-03-23 10:15:00,41.38,41.45,41.36,41.44,1361600.0,29.8344,29.8849,29.82,29.8777,1361600.0
2010-03-23 10:20:00,41.44,41.47,41.39,41.42,1460200.0,29.8777,29.8993,29.8416,29.8632,1460200.0
2010-03-23 10:25:00,41.43,41.43,41.38,41.4,1065900.0,29.8704,29.8704,29.8344,29.8488,1065900.0
2010-03-23 10:30:00,41.4,41.42,41.37,41.39,300400.0,29.8488,29.8632,29.8272,29.8416,300400.0
2010-03-23 10:35:00,41.4,41.4,41.33,41.36,552900.0,29.8488,29.8488,29.7983,29.82,552900.0
2010-03-23 10:40:00,41.36,41.4,41.35,41.4,765400.0,29.82,29.8488,29.8128,29.8488,765400.0
2010-03-23 10:45:00,41.4,41.43,41.37,41.39,587400.0,29.8488,29.8704,29.8272,29.8416,587400.0
2010-03-23 10:50:00,41.39,41.44,41.38,41.4,588700.0,29.8416,29.8777,29.8344,29.8488,588700.0
2010-03-23 10:55:00,41.39,41.4,41.28,41.31,496300.0,29.8416,29.8488,29.7623,29.7839,496300.0
2010-03-23 11:00:00,41.3,41.3,41.2,41.21,657300.0,29.7767,29.7767,29.7046,29.7118,657300.0
2010-03-23 11:05:00,41.21,41.27,41.21,41.26,706700.0,29.7118,29.7551,29.7118,29.7479,706700.0
2010-03-23 11:10:00,41.27,41.32,41.26,41.32,706800.0,29.7551,29.7911,29.7479,29.7911,706800.0
2010-03-23 11:15:00,41.32,41.32,41.29,41.3,297900.0,29.7911,29.7911,29.7695,29.7767,297900.0
2010-03-23 11:20:00,41.29,41.32,41.29,41.29,254000.0,29.7695,29.7911,29.7695,29.7695,254000.0
2010-03-23 11:25:00,41.3,41.3,41.24,41.3,228000.0,29.7767,29.7767,29.7335,29.7767,228000.0
2010-03-23 11:30:00,41.29,41.31,41.28,41.29,189900.0,29.7695,29.7839,29.7623,29.7695,189900.0
2010-03-23 11:35:00,41.3,41.31,41.27,41.31,318400.0,29.7767,29.7839,29.7551,29.7839,318400.0
2010-03-23 11:40:00,41.3,41.33,41.25,41.27,433200.0,29.7767,29.7983,29.7407,29.7551,433200.0
2010-03-23 11:45:00,41.28,41.36,41.27,41.31,514700.0,29.7623,29.82,29.7551,29.7839,514700.0
2010-03-23 11:50:00,41.32,41.36,41.31,41.34,238200.0,29.7911,29.82,29.7839,29.8056,238200.0
2010-03-23 11:55:00,41.35,41.36,41.32,41.33,712700.0,29.8128,29.82,29.7911,29.7983,712700.0
2010-03-23 12:00:00,41.34,41.37,41.32,41.34,593200.0,29.8056,29.8272,29.7911,29.8056,593200.0
2010-03-23 12:05:00,41.34,41.41,41.3,41.38,749700.0,29.8056,29.856,29.7767,29.8344,749700.0
2010-03-23 12:10:00,41.38,41.44,41.36,41.4,665700.0,29.8344,29.8777,29.82,29.8488,665700.0
2010-03-23 12:15:00,41.4,41.42,41.34,41.36,583100.0,29.8488,29.8632,29.8056,29.82,583100.0
2010-03-23 12:20:00,41.36,41.38,41.34,41.35,321300.0,29.82,29.8344,29.8056,29.8128,321300.0
2010-03-23 12:25:00,41.34,41.36,41.33,41.35,264500.0,29.8056,29.82,29.7983,29.8128,264500.0
2010-03-23 12:30:00,41.35,41.37,41.31,41.32,307500.0,29.8128,29.8272,29.7839,29.7911,307500.0
2010-03-23 12:35:00,41.32,41.33,41.28,41.31,306000.0,29.7911,29.7983,29.7623,29.7839,306000.0
2010-03-23 12:40:00,41.31,41.33,41.3,41.32,151700.0,29.7839,29.7983,29.7767,29.7911,151700.0
2010-03-23 12:45:00,41.31,41.32,41.28,41.29,132700.0,29.7839,29.7911,29.7623,29.7695,132700.0
2010-03-23 12:50:00,41.29,41.32,41.29,41.31,110200.0,29.7695,29.7911,29.7695,29.7839,110200.0
2010-03-23 12:55:00,41.31,41.34,41.3,41.32,230000.0,29.7839,29.8056,29.7767,29.7911,230000.0
2010-03-23 13:00:00,41.32,41.35,41.31,41.33,368700.0,29.7911,29.8128,29.7839,29.7983,368700.0
2010-03-23 13:05:00,41.34,41.37,41.33,41.36,328100.0,29.8056,29.8272,29.7983,29.82,328100.0
2010-03-23 13:10:00,41.36,41.37,41.32,41.33,335700.0,29.82,29.8272,29.7911,29.7983,335700.0
2010-03-23 13:15:00,41.32,41.36,41.32,41.34,132100.0,29.7911,29.82,29.7911,29.8056,132100.0
2010-03-23 13:20:00,41.35,41.37,41.34,41.36,115800.0,29.8128,29.8272,29.8056,29.82,115800.0
2010-03-23 13:25:00,41.36,41.39,41.36,41.38,143200.0,29.82,29.8416,29.82,29.8344,143200.0
2010-03-23 13:30:00,41.37,41.38,41.36,41.36,233400.0,29.8272,29.8344,29.82,29.82,233400.0
2010-03-23 13:35:00,41.37,41.39,41.36,41.38,143900.0,29.8272,29.8416,29.82,29.8344,143900.0
2010-03-23 13:40:00,41.38,41.39,41.35,41.36,362100.0,29.8344,29.8416,29.8128,29.82,362100.0
2010-03-23 13:45:00,41.36,41.36,41.31,41.33,325500.0,29.82,29.82,29.7839,29.7983,325500.0
2010-03-23 13:50:00,41.33,41.36,41.33,41.35,85900.0,29.7983,29.82,29.7983,29.8128,85900.0
2010-03-23 13:55:00,41.36,41.36,41.29,41.29,267500.0,29.82,29.82,29.7695,29.7695,267500.0
2010-03-23 14:00:00,41.29,41.34,41.29,41.32,325000.0,29.7695,29.8056,29.7695,29.7911,325000.0
2010-03-23 14:05:00,41.32,41.35,41.31,41.35,190400.0,29.7911,29.8128,29.7839,29.8128,190400.0
2010-03-23 14:10:00,41.35,41.38,41.34,41.36,302400.0,29.8128,29.8344,29.8056,29.82,302400.0
2010-03-23 14:15:00,41.37,41.37,41.34,41.35,261700.0,29.8272,29.8272,29.8056,29.8128,261700.0
2010-03-23 14:20:00,41.35,41.4,41.35,41.37,281000.0,29.8128,29.8488,29.8128,29.8272,281000.0
2010-03-23 14:25:00,41.38,41.41,41.37,41.39,970900.0,29.8344,29.856,29.8272,29.8416,970900.0
2010-03-23 14:30:00,41.39,41.39,41.36,41.37,217900.0,29.8416,29.8416,29.82,29.8272,217900.0
2010-03-23 14:35:00,41.37,41.41,41.36,41.37,268300.0,29.8272,29.856,29.82,29.8272,268300.0
2010-03-23 14:40:00,41.37,41.44,41.37,41.43,544200.0,29.8272,29.8777,29.8272,29.8704,544200.0
2010-03-23 14:45:00,41.44,41.44,41.4,41.42,210400.0,29.8777,29.8777,29.8488,29.8632,210400.0
2010-03-23 14:50:00,41.42,41.42,41.38,41.39,147700.0,29.8632,29.8632,29.8344,29.8416,147700.0
2010-03-23 14:55:00,41.39,41.43,41.38,41.43,103500.0,29.8416,29.8704,29.8344,29.8704,103500.0
2010-03-23 15:00:00,41.42,41.42,41.39,41.41,141500.0,29.8632,29.8632,29.8416,29.856,141500.0
2010-03-23 15:05:00,41.41,41.49,41.4,41.46,755400.0,29.856,29.9137,29.8488,29.8921,755400.0
2010-03-23 15:10:00,41.46,41.51,41.44,41.49,695100.0,29.8921,29.9281,29.8777,29.9137,695100.0
2010-03-23 15:15:00,41.49,41.55,41.49,41.53,1291400.0,29.9137,29.957,29.9137,29.9425,1291400.0
2010-03-23 15:20:00,41.53,41.58,41.52,41.57,892100.0,29.9425,29.9786,29.9353,29.9714,892100.0
2010-03-23 15:25:00,41.56,41.6,41.55,41.57,1004400.0,29.9642,29.993,29.957,29.9714,1004400.0
2010-03-23 15:30:00,41.57,41.6,41.55,41.6,1081500.0,29.9714,29.993,29.957,29.993,1081500.0
2010-03-23 15:35:00,41.61,41.65,41.6,41.62,700200.0,30.0002,30.0291,29.993,30.0074,700200.0
2010-03-23 15:40:00,41.63,41.64,41.6,41.63,591300.0,30.0146,30.0218,29.993,30.0146,591300.0
2010-03-23 15:45:00,41.62,41.64,41.6,41.62,916100.0,30.0074,30.0218,29.993,30.0074,916100.0
2010-03-23 15:50:00,41.63,41.63,41.59,41.62,1435800.0,30.0146,30.0146,29.9858,30.0074,1435800.0
2010-03-23 15:55:00,41.61,41.66,41.61,41.63,3822100.0,30.0002,30.0363,30.0002,30.0146,3822100.0
2010-03-24 09:30:00,41.19,41.24,41.17,41.2,1458800.0,29.6974,29.7335,29.683,29.7046,1458800.0
2010-03-24 09:35:00,41.21,41.22,41.13,41.18,1428800.0,29.7118,29.719,29.6541,29.6902,1428800.0
2010-03-24 09:40:00,41.18,41.19,41.13,41.16,1673100.0,29.6902,29.6974,29.6541,29.6758,1673100.0
2010-03-24 09:45:00,41.16,41.22,41.16,41.22,1015900.0,29.6758,29.719,29.6758,29.719,1015900.0
2010-03-24 09:50:00,41.22,41.24,41.17,41.2,958600.0,29.719,29.7335,29.683,29.7046,958600.0
2010-03-24 09:55:00,41.19,41.21,41.16,41.2,542400.0,29.6974,29.7118,29.6758,29.7046,542400.0
2010-03-24 10:00:00,41.2,41.21,41.11,41.19,1196400.0,29.7046,29.7118,29.6397,29.6974,1196400.0
2010-03-24 10:05:00,41.19,41.28,41.18,41.28,846400.0,29.6974,29.7623,29.6902,29.7623,846400.0
2010-03-24 10:10:00,41.28,41.35,41.28,41.29,1025100.0,29.7623,29.8128,29.7623,29.7695,1025100.0
2010-03-24 10:15:00,41.3,41.34,41.29,41.3,355100.0,29.7767,29.8056,29.7695,29.7767,355100.0
2010-03-24 10:20:00,41.3,41.35,41.27,41.31,941900.0,29.7767,29.8128,29.7551,29.7839,941900.0
2010-03-24 10:25:00,41.3,41.3,41.23,41.26,665800.0,29.7767,29.7767,29.7262,29.7479,665800.0
2010-03-24 10:30:00,41.26,41.29,41.2,41.29,978400.0,29.7479,29.7695,29.7046,29.7695,978400.0
2010-03-24 10:35:00,41.29,41.36,41.27,41.3,1162600.0,29.7695,29.82,29.7551,29.7767,1162600.0
2010-03-24 10:40:00,41.3,41.32,41.27,41.3,506800.0,29.7767,29.7911,29.7551,29.7767,506800.0
2010-03-24 10:45:00,41.3,41.35,41.27,41.34,418500.0,29.7767,29.8128,29.7551,29.8056,418500.0
2010-03-24 10:50:00,41.34,41.34,41.3,41.32,912700.0,29.8056,29.8056,29.7767,29.7911,912700.0
2010-03-24 10:55:00,41.31,41.33,41.29,41.29,1234000.0,29.7839,29.7983,29.7695,29.7695,1234000.0
2010-03-24 11:00:00,41.29,41.33,41.25,41.25,832600.0,29.7695,29.7983,29.7407,29.7407,832600.0
2010-03-24 11:05:00,41.26,41.26,41.2,41.21,1170100.0,29.7479,29.7479,29.7046,29.7118,1170100.0
2010-03-24 11:10:00,41.21,41.22,41.14,41.15,1105100.0,29.7118,29.719,29.6614,29.6686,1105100.0
2010-03-24 11:15:00,41.15,41.17,41.1,41.13,1396200.0,29.6686,29.683,29.6325,29.6541,1396200.0
2010-03-24 11:20:00,41.12,41.16,41.08,41.15,988000.0,29.6469,29.6758,29.6181,29.6686,988000.0
2010-03-24 11:25:00,41.14,41.15,41.1,41.15,598800.0,29.6614,29.6686,29.6325,29.6686,598800.0
2010-03-24 11:30:00,41.15,41.18,41.13,41.15,1158100.0,29.6686,29.6902,29.6541,29.6686,1158100.0
2010-03-24 11:35:00,41.15,41.17,41.14,41.16,251200.0,29.6686,29.683,29.6614,29.6758,251200.0
2010-03-24 11:40:00,41.15,41.2,41.15,41.19,289000.0,29.6686,29.7046,29.6686,29.6974,289000.0
2010-03-24 11:45:00,41.19,41.22,41.18,41.19,529900.0,29.6974,29.719,29.6902,29.6974,529900.0
2010-03-24 11:50:00,41.19,41.23,41.17,41.19,434200.0,29.6974,29.7262,29.683,29.6974,434200.0
2010-03-24 11:55:00,41.19,41.22,41.17,41.21,567100.0,29.6974,29.719,29.683,29.7118,567100.0
2010-03-24 12:00:00,41.21,41.24,41.21,41.21,294200.0,29.7118,29.7335,29.7118,29.7118,294200.0
2010-03-24 12:05:00,41.21,41.26,41.21,41.24,377100.0,29.7118,29.7479,29.7118,29.7335,377100.0
2010-03-24 12:10:00,41.23,41.23,41.2,41.21,318800.0,29.7262,29.7262,29.7046,29.7118,318800.0
2010-03-24 12:15:00,41.21,41.24,41.2,41.2,596800.0,29.7118,29.7335,29.7046,29.7046,596800.0
2010-03-24 12:20:00,41.2,41.24,41.2,41.24,519800.0,29.7046,29.7335,29.7046,29.7335,519800.0
2010-03-24 12:25:00,41.23,41.25,41.22,41.24,352400.0,29.7262,29.7407,29.719,29.7335,352400.0
2010-03-24 12:30:00,41.24,41.27,41.23,41.25,263900.0,29.7335,29.7551,29.7262,29.7407,263900.0
2010-03-24 12:35:00,41.26,41.28,41.24,41.24,240800.0,29.7479,29.7623,29.7335,29.7335,240800.0
2010-03-24 12:40:00,41.24,41.26,41.22,41.26,169500.0,29.7335,29.7479,29.719,29.7479,169500.0
2010-03-24 12:45:00,41.26,41.3,41.26,41.29,209700.0,29.7479,29.7767,29.7479,29.7695,209700.0
2010-03-24 12:50:00,41.29,41.3,41.26,41.28,453000.0,29.7695,29.7767,29.7479,29.7623,453000.0
2010-03-24 12:55:00,41.27,41.28,41.25,41.26,92000.0,29.7551,29.7623,29.7407,29.7479,92000.0
2010-03-24 13:00:00,41.27,41.27,41.15,41.15,417100.0,29.7551,29.7551,29.6686,29.6686,417100.0
2010-03-24 13:05:00,41.15,41.19,41.14,41.18,593100.0,29.6686,29.6974,29.6614,29.6902,593100.0
2010-03-24 13:10:00,41.19,41.21,41.15,41.16,238100.0,29.6974,29.7118,29.6686,29.6758,238100.0
2010-03-24 13:15:00,41.15,41.15,41.09,41.1,451400.0,29.6686,29.6686,29.6253,29.6325,451400.0
2010-03-24 13:20:00,41.11,41.13,41.09,41.12,314600.0,29.6397,29.6541,29.6253,29.6469,314600.0
2010-03-24 13:25:00,41.11,41.14,41.09,41.14,317100.0,29.6397,29.6614,29.6253,29.6614,317100.0
2010-03-24 13:30:00,41.14,41.17,41.13,41.14,348300.0,29.6614,29.683,29.6541,29.6614,348300.0
2010-03-24 13:35:00,41.13,41.17,41.12,41.15,515700.0,29.6541,29.683,29.6469,29.6686,515700.0
2010-03-24 13:40:00,41.14,41.15,41.07,41.13,1064800.0,29.6614,29.6686,29.6109,29.6541,1064800.0
2010-03-24 13:45:00,41.12,41.15,41.04,41.04,905700.0,29.6469,29.6686,29.5893,29.5893,905700.0
2010-03-24 13:50:00,41.04,41.09,41.02,41.07,731800.0,29.5893,29.6253,29.5748,29.6109,731800.0
2010-03-24 13:55:00,41.06,41.1,41.04,41.09,401700.0,29.6037,29.6325,29.5893,29.6253,401700.0
2010-03-24 14:00:00,41.08,41.11,41.05,41.08,295800.0,29.6181,29.6397,29.5965,29.6181,295800.0
2010-03-24 14:05:00,41.08,41.09,41.07,41.09,349200.0,29.6181,29.6253,29.6109,29.6253,349200.0
2010-03-24 14:10:00,41.08,41.14,41.08,41.13,373500.0,29.6181,29.6614,29.6181,29.6541,373500.0
2010-03-24 14:15:00,41.14,41.17,41.12,41.16,955100.0,29.6614,29.683,29.6469,29.6758,955100.0
2010-03-24 14:20:00,41.15,41.19,41.15,41.17,285800.0,29.6686,29.6974,29.6686,29.683,285800.0
2010-03-24 14:25:00,41.18,41.18,41.13,41.14,247700.0,29.6902,29.6902,29.6541,29.6614,247700.0
2010-03-24 14:30:00,41.13,41.16,41.09,41.09,360400.0,29.6541,29.6758,29.6253,29.6253,360400.0
2010-03-24 14:35:00,41.09,41.11,41.06,41.08,817300.0,29.6253,29.6397,29.6037,29.6181,817300.0
2010-03-24 14:40:00,41.08,41.1,41.06,41.1,204300.0,29.6181,29.6325,29.6037,29.6325,204300.0
2010-03-24 14:45:00,41.1,41.12,41.07,41.07,611900.0,29.6325,29.6469,29.6109,29.6109,611900.0
2010-03-24 14:50:00,41.07,41.11,41.07,41.09,578900.0,29.6109,29.6397,29.6109,29.6253,578900.0
2010-03-24 14:55:00,41.09,41.1,41.04,41.04,475900.0,29.6253,29.6325,29.5893,29.5893,475900.0
2010-03-24 15:00:00,41.04,41.1,41.04,41.09,290000.0,29.5893,29.6325,29.5893,29.6253,290000.0
2010-03-24 15:05:00,41.08,41.1,41.05,41.06,907100.0,29.6181,29.6325,29.5965,29.6037,907100.0
2010-03-24 15:10:00,41.05,41.06,41.01,41.02,514200.0,29.5965,29.6037,29.5676,29.5748,514200.0
2010-03-24 15:15:00,41.01,41.07,41.01,41.05,456200.0,29.5676,29.6109,29.5676,29.5965,456200.0
2010-03-24 15:20:00,41.06,41.1,41.03,41.09,465500.0,29.6037,29.6325,29.582,29.6253,465500.0
2010-03-24 15:25:00,41.09,41.1,41.05,41.07,381300.0,29.6253,29.6325,29.5965,29.6109,381300.0
2010-03-24 15:30:00,41.08,41.11,41.06,41.11,644300.0,29.6181,29.6397,29.6037,29.6397,644300.0
2010-03-24 15:35:00,41.11,41.15,41.11,41.12,541700.0,29.6397,29.6686,29.6397,29.6469,541700.0
2010-03-24 15:40:00,41.12,41.13,41.09,41.11,322300.0,29.6469,29.6541,29.6253,29.6397,322300.0
2010-03-24 15:45:00,41.11,41.11,41.06,41.08,833300.0,29.6397,29.6397,29.6037,29.6181,833300.0
2010-03-24 15:50:00,41.07,41.08,41.04,41.06,1689600.0,29.6109,29.6181,29.5893,29.6037,1689600.0
2010-03-24 15:55:00,41.05,41.07,41.01,41.03,3808000.0,29.5965,29.6109,29.5676,29.582,3808000.0
2010-03-25 09:30:00,41.35,41.41,41.33,41.38,1831200.0,29.8128,29.856,29.7983,29.8344,1831200.0
2010-03-25 09:35:00,41.37,41.38,41.33,41.34,1488600.0,29.8272,29.8344,29.7983,29.8056,1488600.0
2010-03-25 09:40:00,41.34,41.36,41.3,41.36,900100.0,29.8056,29.82,29.7767,29.82,900100.0
2010-03-25 09:45:00,41.36,41.36,41.26,41.26,1799400.0,29.82,29.82,29.7479,29.7479,1799400.0
2010-03-25 09:50:00,41.27,41.31,41.24,41.25,1351600.0,29.7551,29.7839,29.7335,29.7407,1351600.0
2010-03-25 09:55:00,41.25,41.3,41.24,41.26,853000.0,29.7407,29.7767,29.7335,29.7479,853000.0
2010-03-25 10:00:00,41.27,41.3,41.22,41.23,1326500.0,29.7551,29.7767,29.719,29.7262,1326500.0
2010-03-25 10:05:00,41.22,41.23,41.17,41.22,1134600.0,29.719,29.7262,29.683,29.719,1134600.0
2010-03-25 10:10:00,41.22,41.26,41.21,41.24,642400.0,29.719,29.7479,29.7118,29.7335,642400.0
2010-03-25 10:15:00,41.25,41.3,41.24,41.29,578300.0,29.7407,29.7767,29.7335,29.7695,578300.0
2010-03-25 10:20:00,41.29,41.33,41.29,41.31,818500.0,29.7695,29.7983,29.7695,29.7839,818500.0
2010-03-25 10:25:00,41.31,41.31,41.23,41.24,909200.0,29.7839,29.7839,29.7262,29.7335,909200.0
2010-03-25 10:30:00,41.24,41.26,41.2,41.21,1597900.0,29.7335,29.7479,29.7046,29.7118,1597900.0
2010-03-25 10:35:00,41.21,41.23,41.2,41.22,999700.0,29.7118,29.7262,29.7046,29.719,999700.0
2010-03-25 10:40:00,41.21,41.26,41.19,41.21,4250600.0,29.7118,29.7479,29.6974,29.7118,4250600.0
2010-03-25 10:45:00,41.21,41.24,41.19,41.23,1037700.0,29.7118,29.7335,29.6974,29.7262,1037700.0
2010-03-25 10:50:00,41.24,41.28,41.18,41.2,452600.0,29.7335,29.7623,29.6902,29.7046,452600.0
2010-03-25 10:55:00,41.2,41.22,41.19,41.21,354200.0,29.7046,29.719,29.6974,29.7118,354200.0
2010-03-25 11:00:00,41.22,41.26,41.21,41.23,563000.0,29.719,29.7479,29.7118,29.7262,563000.0
2010-03-25 11:05:00,41.23,41.25,41.22,41.24,292000.0,29.7262,29.7407,29.719,29.7335,292000.0
2010-03-25 11:10:00,41.24,41.35,41.24,41.33,1010100.0,29.7335,29.8128,29.7335,29.7983,1010100.0
2010-03-25 11:15:00,41.34,41.36,41.32,41.35,357900.0,29.8056,29.82,29.7911,29.8128,357900.0
2010-03-25 11:20:00,41.35,41.39,41.34,41.37,418300.0,29.8128,29.8416,29.8056,29.8272,418300.0
2010-03-25 11:25:00,41.37,41.38,41.35,41.37,174800.0,29.8272,29.8344,29.8128,29.8272,174800.0
2010-03-25 11:30:00,41.37,41.42,41.37,41.4,659100.0,29.8272,29.8632,29.8272,29.8488,659100.0
2010-03-25 11:35:00,41.39,41.41,41.38,41.38,487200.0,29.8416,29.856,29.8344,29.8344,487200.0
2010-03-25 11:40:00,41.39,41.41,41.38,41.39,258000.0,29.8416,29.856,29.8344,29.8416,258000.0
2010-03-25 11:45:00,41.4,41.42,41.37,41.38,437300.0,29.8488,29.8632,29.8272,29.8344,437300.0
2010-03-25 11:50:00,41.37,41.38,41.35,41.36,369800.0,29.8272,29.8344,29.8128,29.82,369800.0
2010-03-25 11:55:00,41.36,41.39,41.35,41.39,303700.0,29.82,29.8416,29.8128,29.8416,303700.0
2010-03-25 12:00:00,41.39,41.39,41.35,41.36,158000.0,29.8416,29.8416,29.8128,29.82,158000.0
2010-03-25 12:05:00,41.36,41.43,41.35,41.41,971800.0,29.82,29.8704,29.8128,29.856,971800.0
2010-03-25 12:10:00,41.4,41.4,41.34,41.36,770800.0,29.8488,29.8488,29.8056,29.82,770800.0
2010-03-25 12:15:00,41.37,41.37,41.33,41.36,322300.0,29.8272,29.8272,29.7983,29.82,322300.0
2010-03-25 12:20:00,41.35,41.37,41.34,41.35,324700.0,29.8128,29.8272,29.8056,29.8128,324700.0
2010-03-25 12:25:00,41.34,41.38,41.34,41.37,316100.0,29.8056,29.8344,29.8056,29.8272,316100.0
2010-03-25 12:30:00,41.37,41.4,41.37,41.38,470700.0,29.8272,29.8488,29.8272,29.8344,470700.0
2010-03-25 12:35:00,41.39,41.39,41.36,41.39,831900.0,29.8416,29.8416,29.82,29.8416,831900.0
2010-03-25 12:40:00,41.38,41.44,41.38,41.43,612200.0,29.8344,29.8777,29.8344,29.8704,612200.0
2010-03-25 12:45:00,41.43,41.48,41.43,41.46,634900.0,29.8704,29.9065,29.8704,29.8921,634900.0
2010-03-25 12:50:00,41.46,41.48,41.45,41.47,407800.0,29.8921,29.9065,29.8849,29.8993,407800.0
2010-03-25 12:55:00,41.46,41.48,41.46,41.46,390300.0,29.8921,29.9065,29.8921,29.8921,390300.0
2010-03-25 13:00:00,41.46,41.47,41.44,41.46,827600.0,29.8921,29.8993,29.8777,29.8921,827600.0
2010-03-25 13:05:00,41.46,41.48,41.45,41.48,104200.0,29.8921,29.9065,29.8849,29.9065,104200.0
2010-03-25 13:10:00,41.48,41.5,41.46,41.49,235400.0,29.9065,29.9209,29.8921,29.9137,235400.0
2010-03-25 13:15:00,41.5,41.5,41.48,41.5,390400.0,29.9209,29.9209,29.9065,29.9209,390400.0
2010-03-25 13:20:00,41.5,41.5,41.45,41.47,254900.0,29.9209,29.9209,29.8849,29.8993,254900.0
2010-03-25 13:25:00,41.47,41.5,41.45,41.45,365300.0,29.8993,29.9209,29.8849,29.8849,365300.0
2010-03-25 13:30:00,41.45,41.47,41.4,41.42,288300.0,29.8849,29.8993,29.8488,29.8632,288300.0
2010-03-25 13:35:00,41.42,41.43,41.35,41.36,466200.0,29.8632,29.8704,29.8128,29.82,466200.0
2010-03-25 13:40:00,41.36,41.36,41.29,41.3,854300.0,29.82,29.82,29.7695,29.7767,854300.0
2010-03-25 13:45:00,41.3,41.34,41.27,41.28,814900.0,29.7767,29.8056,29.7551,29.7623,814900.0
2010-03-25 13:50:00,41.27,41.3,41.2,41.22,936600.0,29.7551,29.7767,29.7046,29.719,936600.0
2010-03-25 13:55:00,41.22,41.26,41.2,41.25,453300.0,29.719,29.7479,29.7046,29.7407,453300.0
2010-03-25 14:00:00,41.26,41.29,41.24,41.28,242300.0,29.7479,29.7695,29.7335,29.7623,242300.0
2010-03-25 14:05:00,41.28,41.31,41.27,41.28,104100.0,29.7623,29.7839,29.7551,29.7623,104100.0
2010-03-25 14:10:00,41.27,41.3,41.24,41.29,306700.0,29.7551,29.7767,29.7335,29.7695,306700.0
2010-03-25 14:15:00,41.3,41.3,41.26,41.28,346200.0,29.7767,29.7767,29.7479,29.7623,346200.0
2010-03-25 14:20:00,41.28,41.3,41.19,41.19,585500.0,29.7623,29.7767,29.6974,29.6974,585500.0
2010-03-25 14:25:00,41.2,41.22,41.13,41.13,778300.0,29.7046,29.719,29.6541,29.6541,778300.0
2010-03-25 14:30:00,41.13,41.22,41.12,41.17,1256000.0,29.6541,29.719,29.6469,29.683,1256000.0
2010-03-25 14:35:00,41.17,41.21,41.16,41.2,518700.0,29.683,29.7118,29.6758,29.7046,518700.0
2010-03-25 14:40:00,41.2,41.21,41.18,41.2,375600.0,29.7046,29.7118,29.6902,29.7046,375600.0
2010-03-25 14:45:00,41.2,41.2,41.11,41.11,477100.0,29.7046,29.7046,29.6397,29.6397,477100.0
2010-03-25 14:50:00,41.11,41.15,41.07,41.14,556700.0,29.6397,29.6686,29.6109,29.6614,556700.0
2010-03-25 14:55:00,41.14,41.17,41.13,41.15,341600.0,29.6614,29.683,29.6541,29.6686,341600.0
2010-03-25 15:00:00,41.15,41.24,41.15,41.21,483800.0,29.6686,29.7335,29.6686,29.7118,483800.0
2010-03-25 15:05:00,41.21,41.27,41.21,41.24,730500.0,29.7118,29.7551,29.7118,29.7335,730500.0
2010-03-25 15:10:00,41.24,41.26,41.21,41.25,497300.0,29.7335,29.7479,29.7118,29.7407,497300.0
2010-03-25 15:15:00,41.26,41.26,41.19,41.19,769000.0,29.7479,29.7479,29.6974,29.6974,769000.0
2010-03-25 15:20:00,41.2,41.21,41.18,41.18,535800.0,29.7046,29.7118,29.6902,29.6902,535800.0
2010-03-25 15:25:00,41.19,41.19,41.11,41.11,441700.0,29.6974,29.6974,29.6397,29.6397,441700.0
2010-03-25 15:30:00,41.12,41.12,41.02,41.04,1665800.0,29.6469,29.6469,29.5748,29.5893,1665800.0
2010-03-25 15:35:00,41.04,41.06,40.97,40.98,1660900.0,29.5893,29.6037,29.5388,29.546,1660900.0
2010-03-25 15:40:00,40.98,41.0,40.95,40.99,1398300.0,29.546,29.5604,29.5244,29.5532,1398300.0
2010-03-25 15:45:00,40.98,40.99,40.87,40.87,1871800.0,29.546,29.5532,29.4667,29.4667,1871800.0
2010-03-25 15:50:00,40.87,40.95,40.85,40.92,2126600.0,29.4667,29.5244,29.4523,29.5027,2126600.0
2010-03-25 15:55:00,40.92,40.92,40.82,40.89,4603500.0,29.5027,29.5027,29.4306,29.4811,4603500.0
2010-03-26 09:30:00,41.24,41.28,41.21,41.24,1009400.0,29.7335,29.7623,29.7118,29.7335,1009400.0
2010-03-26 09:35:00,41.24,41.28,41.2,41.22,822300.0,29.7335,29.7623,29.7046,29.719,822300.0
2010-03-26 09:40:00,41.22,41.24,41.1,41.12,1833900.0,29.719,29.7335,29.6325,29.6469,1833900.0
2010-03-26 09:45:00,41.12,41.23,41.11,41.23,1096500.0,29.6469,29.7262,29.6397,29.7262,1096500.0
2010-03-26 09:50:00,41.23,41.27,41.22,41.27,1060900.0,29.7262,29.7551,29.719,29.7551,1060900.0
2010-03-26 09:55:00,41.27,41.31,41.22,41.24,913100.0,29.7551,29.7839,29.719,29.7335,913100.0
2010-03-26 10:00:00,41.24,41.36,41.24,41.33,1671900.0,29.7335,29.82,29.7335,29.7983,1671900.0
2010-03-26 10:05:00,41.33,41.38,41.3,41.32,843700.0,29.7983,29.8344,29.7767,29.7911,843700.0
2010-03-26 10:10:00,41.32,41.34,41.3,41.31,696300.0,29.7911,29.8056,29.7767,29.7839,696300.0
2010-03-26 10:15:00,41.31,41.34,41.28,41.33,741100.0,29.7839,29.8056,29.7623,29.7983,741100.0
2010-03-26 10:20:00,41.33,41.36,41.29,41.33,672500.0,29.7983,29.82,29.7695,29.7983,672500.0
2010-03-26 10:25:00,41.34,41.36,41.31,41.35,1082300.0,29.8056,29.82,29.7839,29.8128,1082300.0
2010-03-26 10:30:00,41.36,41.39,41.33,41.34,799800.0,29.82,29.8416,29.7983,29.8056,799800.0
2010-03-26 10:35:00,41.35,41.36,41.31,41.32,1434600.0,29.8128,29.82,29.7839,29.7911,1434600.0
2010-03-26 10:40:00,41.32,41.34,41.26,41.29,1256400.0,29.7911,29.8056,29.7479,29.7695,1256400.0
2010-03-26 10:45:00,41.28,41.3,41.23,41.26,819100.0,29.7623,29.7767,29.7262,29.7479,819100.0
2010-03-26 10:50:00,41.26,41.3,41.23,41.24,540200.0,29.7479,29.7767,29.7262,29.7335,540200.0
2010-03-26 10:55:00,41.24,41.24,41.16,41.17,1007800.0,29.7335,29.7335,29.6758,29.683,1007800.0
2010-03-26 11:00:00,41.17,41.21,41.17,41.2,497800.0,29.683,29.7118,29.683,29.7046,497800.0
2010-03-26 11:05:00,41.21,41.22,41.16,41.17,588200.0,29.7118,29.719,29.6758,29.683,588200.0
2010-03-26 11:10:00,41.17,41.18,41.13,41.13,532800.0,29.683,29.6902,29.6541,29.6541,532800.0
2010-03-26 11:15:00,41.13,41.22,41.13,41.19,587700.0,29.6541,29.719,29.6541,29.6974,587700.0
2010-03-26 11:20:00,41.2,41.21,41.17,41.19,948000.0,29.7046,29.7118,29.683,29.6974,948000.0
2010-03-26 11:25:00,41.19,41.22,41.16,41.18,1355600.0,29.6974,29.719,29.6758,29.6902,1355600.0
2010-03-26 11:30:00,41.18,41.22,41.17,41.2,738100.0,29.6902,29.719,29.683,29.7046,738100.0
2010-03-26 11:35:00,41.21,41.22,41.17,41.17,624800.0,29.7118,29.719,29.683,29.683,624800.0
2010-03-26 11:40:00,41.17,41.18,41.15,41.16,368400.0,29.683,29.6902,29.6686,29.6758,368400.0
2010-03-26 11:45:00,41.15,41.16,41.12,41.13,641900.0,29.6686,29.6758,29.6469,29.6541,641900.0
2010-03-26 11:50:00,41.14,41.17,41.11,41.11,586300.0,29.6614,29.683,29.6397,29.6397,586300.0
2010-03-26 11:55:00,41.11,41.13,41.09,41.1,1011900.0,29.6397,29.6541,29.6253,29.6325,1011900.0
2010-03-26 12:00:00,41.11,41.15,41.09,41.13,873900.0,29.6397,29.6686,29.6253,29.6541,873900.0
2010-03-26 12:05:00,41.14,41.17,41.14,41.15,447900.0,29.6614,29.683,29.6614,29.6686,447900.0
2010-03-26 12:10:00,41.15,41.15,41.12,41.12,335400.0,29.6686,29.6686,29.6469,29.6469,335400.0
2010-03-26 12:15:00,41.13,41.14,41.12,41.12,168700.0,29.6541,29.6614,29.6469,29.6469,168700.0
2010-03-26 12:20:00,41.12,41.13,41.0,41.02,637100.0,29.6469,29.6541,29.5604,29.5748,637100.0
2010-03-26 12:25:00,41.02,41.03,40.93,40.95,637500.0,29.5748,29.582,29.5099,29.5244,637500.0
2010-03-26 12:30:00,40.96,40.99,40.91,40.95,1065300.0,29.5316,29.5532,29.4955,29.5244,1065300.0
2010-03-26 12:35:00,40.95,40.99,40.91,40.98,664500.0,29.5244,29.5532,29.4955,29.546,664500.0
2010-03-26 12:40:00,40.99,41.02,40.97,40.99,393800.0,29.5532,29.5748,29.5388,29.5532,393800.0
2010-03-26 12:45:00,40.99,41.0,40.92,40.92,988200.0,29.5532,29.5604,29.5027,29.5027,988200.0
2010-03-26 12:50:00,40.92,40.97,40.92,40.96,727700.0,29.5027,29.5388,29.5027,29.5316,727700.0
2010-03-26 12:55:00,40.96,40.97,40.88,40.91,1365000.0,29.5316,29.5388,29.4739,29.4955,1365000.0
2010-03-26 13:00:00,40.92,40.93,40.87,40.9,838400.0,29.5027,29.5099,29.4667,29.4883,838400.0
2010-03-26 13:05:00,40.91,40.91,40.75,40.78,1334600.0,29.4955,29.4955,29.3802,29.4018,1334600.0
2010-03-26 13:10:00,40.78,40.84,40.77,40.83,1577900.0,29.4018,29.4451,29.3946,29.4378,1577900.0
2010-03-26 13:15:00,40.83,40.85,40.81,40.85,1281400.0,29.4378,29.4523,29.4234,29.4523,1281400.0
2010-03-26 13:20:00,40.84,40.92,40.83,40.91,600300.0,29.4451,29.5027,29.4378,29.4955,600300.0
2010-03-26 13:25:00,40.9,40.93,40.89,40.9,761500.0,29.4883,29.5099,29.4811,29.4883,761500.0
2010-03-26 13:30:00,40.9,40.9,40.86,40.87,394300.0,29.4883,29.4883,29.4595,29.4667,394300.0
2010-03-26 13:35:00,40.88,40.94,40.88,40.92,628700.0,29.4739,29.5172,29.4739,29.5027,628700.0
2010-03-26 13:40:00,40.92,40.97,40.91,40.92,990300.0,29.5027,29.5388,29.4955,29.5027,990300.0
2010-03-26 13:45:00,40.92,40.93,40.88,40.89,1042500.0,29.5027,29.5099,29.4739,29.4811,1042500.0
2010-03-26 13:50:00,40.88,40.92,40.88,40.9,746000.0,29.4739,29.5027,29.4739,29.4883,746000.0
2010-03-26 13:55:00,40.9,40.92,40.88,40.91,249800.0,29.4883,29.5027,29.4739,29.4955,249800.0
2010-03-26 14:00:00,40.91,40.92,40.85,40.88,609400.0,29.4955,29.5027,29.4523,29.4739,609400.0
2010-03-26 14:05:00,40.88,40.94,40.87,40.94,792100.0,29.4739,29.5172,29.4667,29.5172,792100.0
2010-03-26 14:10:00,40.94,40.96,40.9,40.92,343200.0,29.5172,29.5316,29.4883,29.5027,343200.0
2010-03-26 14:15:00,40.92,40.98,40.9,40.96,817100.0,29.5027,29.546,29.4883,29.5316,817100.0
2010-03-26 14:20:00,40.97,40.97,40.93,40.96,1458200.0,29.5388,29.5388,29.5099,29.5316,1458200.0
2010-03-26 14:25:00,40.97,41.03,40.94,41.02,631700.0,29.5388,29.582,29.5172,29.5748,631700.0
2010-03-26 14:30:00,41.02,41.06,41.01,41.05,535300.0,29.5748,29.6037,29.5676,29.5965,535300.0
2010-03-26 14:35:00,41.05,41.1,41.04,41.08,397100.0,29.5965,29.6325,29.5893,29.6181,397100.0
2010-03-26 14:40:00,41.08,41.12,41.06,41.08,277100.0,29.6181,29.6469,29.6037,29.6181,277100.0
2010-03-26 14:45:00,41.07,41.08,41.04,41.06,482100.0,29.6109,29.6181,29.5893,29.6037,482100.0
2010-03-26 14:50:00,41.06,41.08,41.03,41.08,641500.0,29.6037,29.6181,29.582,29.6181,641500.0
2010-03-26 14:55:00,41.07,41.08,41.03,41.05,661600.0,29.6109,29.6181,29.582,29.5965,661600.0
2010-03-26 15:00:00,41.05,41.06,41.03,41.04,537900.0,29.5965,29.6037,29.582,29.5893,537900.0
2010-03-26 15:05:00,41.04,41.05,40.99,41.01,415300.0,29.5893,29.5965,29.5532,29.5676,415300.0
2010-03-26 15:10:00,41.0,41.05,40.98,41.05,319300.0,29.5604,29.5965,29.546,29.5965,319300.0
2010-03-26 15:15:00,41.04,41.05,41.03,41.05,201500.0,29.5893,29.5965,29.582,29.5965,201500.0
2010-03-26 15:20:00,41.05,41.05,40.99,41.0,419800.0,29.5965,29.5965,29.5532,29.5604,419800.0
2010-03-26 15:25:00,41.0,41.04,40.98,41.02,357600.0,29.5604,29.5893,29.546,29.5748,357600.0
2010-03-26 15:30:00,41.02,41.05,41.0,41.0,288400.0,29.5748,29.5965,29.5604,29.5604,288400.0
2010-03-26 15:35:00,41.0,41.05,41.0,41.03,661000.0,29.5604,29.5965,29.5604,29.582,661000.0
2010-03-26 15:40:00,41.03,41.06,41.03,41.04,998900.0,29.582,29.6037,29.582,29.5893,998900.0
2010-03-26 15:45:00,41.04,41.06,41.0,41.05,739500.0,29.5893,29.6037,29.5604,29.5965,739500.0
2010-03-26 15:50:00,41.05,41.09,41.04,41.07,867500.0,29.5965,29.6253,29.5893,29.6109,867500.0
2010-03-26 15:55:00,41.07,41.13,41.06,41.12,1952300.0,29.6109,29.6541,29.6037,29.6469,1952300.0
2010-03-29 09:30:00,41.53,41.54,41.44,41.53,1035500.0,29.9425,29.9497,29.8777,29.9425,1035500.0
2010-03-29 09:35:00,41.53,41.59,41.51,41.57,1093300.0,29.9425,29.9858,29.9281,29.9714,1093300.0
2010-03-29 09:40:00,41.57,41.59,41.5,41.54,1242300.0,29.9714,29.9858,29.9209,29.9497,1242300.0
2010-03-29 09:45:00,41.54,41.61,41.54,41.56,1262500.0,29.9497,30.0002,29.9497,29.9642,1262500.0
2010-03-29 09:50:00,41.56,41.61,41.54,41.55,1195300.0,29.9642,30.0002,29.9497,29.957,1195300.0
2010-03-29 09:55:00,41.54,41.57,41.47,41.48,880400.0,29.9497,29.9714,29.8993,29.9065,880400.0
2010-03-29 10:00:00,41.47,41.51,41.44,41.48,771500.0,29.8993,29.9281,29.8777,29.9065,771500.0
2010-03-29 10:05:00,41.49,41.53,41.48,41.53,576400.0,29.9137,29.9425,29.9065,29.9425,576400.0
2010-03-29 10:10:00,41.53,41.57,41.51,41.53,411000.0,29.9425,29.9714,29.9281,29.9425,411000.0
2010-03-29 10:15:00,41.53,41.55,41.51,41.52,926800.0,29.9425,29.957,29.9281,29.9353,926800.0
2010-03-29 10:20:00,41.52,41.53,41.48,41.49,596100.0,29.9353,29.9425,29.9065,29.9137,596100.0
2010-03-29 10:25:00,41.49,41.53,41.48,41.52,487600.0,29.9137,29.9425,29.9065,29.9353,487600.0
2010-03-29 10:30:00,41.52,41.52,41.44,41.51,958300.0,29.9353,29.9353,29.8777,29.9281,958300.0
2010-03-29 10:35:00,41.51,41.57,41.51,41.54,1021100.0,29.9281,29.9714,29.9281,29.9497,1021100.0
2010-03-29 10:40:00,41.54,41.6,41.54,41.57,828200.0,29.9497,29.993,29.9497,29.9714,828200.0
2010-03-29 10:45:00,41.58,41.61,41.57,41.6,499500.0,29.9786,30.0002,29.9714,29.993,499500.0
2010-03-29 10:50:00,41.59,41.63,41.59,41.61,465000.0,29.9858,30.0146,29.9858,30.0002,465000.0
2010-03-29 10:55:00,41.6,41.65,41.6,41.65,366500.0,29.993,30.0291,29.993,30.0291,366500.0
2010-03-29 11:00:00,41.65,41.7,41.64,41.66,1464100.0,30.0291,30.0651,30.0218,30.0363,1464100.0
2010-03-29 11:05:00,41.67,41.7,41.66,41.7,705000.0,30.0435,30.0651,30.0363,30.0651,705000.0
2010-03-29 11:10:00,41.7,41.74,41.69,41.72,755600.0,30.0651,30.0939,30.0579,30.0795,755600.0
2010-03-29 11:15:00,41.73,41.74,41.72,41.72,464600.0,30.0867,30.0939,30.0795,30.0795,464600.0
2010-03-29 11:20:00,41.73,41.77,41.72,41.76,419800.0,30.0867,30.1156,30.0795,30.1084,419800.0
2010-03-29 11:25:00,41.75,41.82,41.75,41.78,512700.0,30.1012,30.1516,30.1012,30.1228,512700.0
2010-03-29 11:30:00,41.79,41.8,41.76,41.79,463700.0,30.13,30.1372,30.1084,30.13,463700.0
2010-03-29 11:35:00,41.79,41.79,41.75,41.78,393900.0,30.13,30.13,30.1012,30.1228,393900.0
2010-03-29 11:40:00,41.78,41.78,41.76,41.76,384400.0,30.1228,30.1228,30.1084,30.1084,384400.0
2010-03-29 11:45:00,41.76,41.77,41.7,41.71,634400.0,30.1084,30.1156,30.0651,30.0723,634400.0
2010-03-29 11:50:00,41.7,41.72,41.68,41.68,231000.0,30.0651,30.0795,30.0507,30.0507,231000.0
2010-03-29 11:55:00,41.69,41.71,41.67,41.71,717500.0,30.0579,30.0723,30.0435,30.0723,717500.0
2010-03-29 12:00:00,41.71,41.72,41.67,41.71,423300.0,30.0723,30.0795,30.0435,30.0723,423300.0
2010-03-29 12:05:00,41.71,41.71,41.67,41.68,354000.0,30.0723,30.0723,30.0435,30.0507,354000.0
2010-03-29 12:10:00,41.68,41.72,41.67,41.71,136400.0,30.0507,30.0795,30.0435,30.0723,136400.0
2010-03-29 12:15:00,41.72,41.73,41.69,41.7,166400.0,30.0795,30.0867,30.0579,30.0651,166400.0
2010-03-29 12:20:00,41.7,41.7,41.68,41.69,177800.0,30.0651,30.0651,30.0507,30.0579,177800.0
2010-03-29 12:25:00,41.69,41.71,41.67,41.71,237700.0,30.0579,30.0723,30.0435,30.0723,237700.0
2010-03-29 12:30:00,41.71,41.73,41.69,41.71,282100.0,30.0723,30.0867,30.0579,30.0723,282100.0
2010-03-29 12:35:00,41.71,41.71,41.7,41.7,82000.0,30.0723,30.0723,30.0651,30.0651,82000.0
2010-03-29 12:40:00,41.69,41.7,41.65,41.68,420300.0,30.0579,30.0651,30.0291,30.0507,420300.0
2010-03-29 12:45:00,41.67,41.71,41.65,41.69,366600.0,30.0435,30.0723,30.0291,30.0579,366600.0
2010-03-29 12:50:00,41.68,41.71,41.66,41.71,523700.0,30.0507,30.0723,30.0363,30.0723,523700.0
2010-03-29 12:55:00,41.7,41.71,41.65,41.66,123400.0,30.0651,30.0723,30.0291,30.0363,123400.0
2010-03-29 13:00:00,41.66,41.68,41.65,41.68,516300.0,30.0363,30.0507,30.0291,30.0507,516300.0
2010-03-29 13:05:00,41.68,41.7,41.66,41.69,254700.0,30.0507,30.0651,30.0363,30.0579,254700.0
2010-03-29 13:10:00,41.69,41.72,41.68,41.7,411800.0,30.0579,30.0795,30.0507,30.0651,411800.0
2010-03-29 13:15:00,41.71,41.73,41.69,41.73,333000.0,30.0723,30.0867,30.0579,30.0867,333000.0
2010-03-29 13:20:00,41.73,41.75,41.73,41.73,269300.0,30.0867,30.1012,30.0867,30.0867,269300.0
2010-03-29 13:25:00,41.72,41.75,41.7,41.74,256400.0,30.0795,30.1012,30.0651,30.0939,256400.0
2010-03-29 13:30:00,41.74,41.76,41.72,41.73,276900.0,30.0939,30.1084,30.0795,30.0867,276900.0
2010-03-29 13:35:00,41.73,41.73,41.7,41.71,413500.0,30.0867,30.0867,30.0651,30.0723,413500.0
2010-03-29 13:40:00,41.72,41.74,41.69,41.71,449900.0,30.0795,30.0939,30.0579,30.0723,449900.0
2010-03-29 13:45:00,41.7,41.74,41.7,41.72,198500.0,30.0651,30.0939,30.0651,30.0795,198500.0
2010-03-29 13:50:00,41.72,41.74,41.72,41.73,144100.0,30.0795,30.0939,30.0795,30.0867,144100.0
2010-03-29 13:55:00,41.73,41.74,41.7,41.71,248200.0,30.0867,30.0939,30.0651,30.0723,248200.0
2010-03-29 14:00:00,41.71,41.72,41.7,41.72,77300.0,30.0723,30.0795,30.0651,30.0795,77300.0
2010-03-29 14:05:00,41.72,41.73,41.7,41.72,262700.0,30.0795,30.0867,30.0651,30.0795,262700.0
2010-03-29 14:10:00,41.72,41.74,41.7,41.73,166400.0,30.0795,30.0939,30.0651,30.0867,166400.0
2010-03-29 14:15:00,41.74,41.78,41.72,41.75,1564600.0,30.0939,30.1228,30.0795,30.1012,1564600.0
2010-03-29 14:20:00,41.74,41.76,41.72,41.75,507500.0,30.0939,30.1084,30.0795,30.1012,507500.0
2010-03-29 14:25:00,41.75,41.77,41.71,41.74,408300.0,30.1012,30.1156,30.0723,30.0939,408300.0
2010-03-29 14:30:00,41.75,41.76,41.72,41.73,416900.0,30.1012,30.1084,30.0795,30.0867,416900.0
2010-03-29 14:35:00,41.74,41.74,41.71,41.71,933500.0,30.0939,30.0939,30.0723,30.0723,933500.0
2010-03-29 14:40:00,41.72,41.73,41.69,41.71,500900.0,30.0795,30.0867,30.0579,30.0723,500900.0
2010-03-29 14:45:00,41.7,41.73,41.7,41.73,202100.0,30.0651,30.0867,30.0651,30.0867,202100.0
2010-03-29 14:50:00,41.73,41.74,41.72,41.74,152300.0,30.0867,30.0939,30.0795,30.0939,152300.0
2010-03-29 14:55:00,41.74,41.76,41.73,41.75,388200.0,30.0939,30.1084,30.0867,30.1012,388200.0
2010-03-29 15:00:00,41.76,41.77,41.74,41.75,311100.0,30.1084,30.1156,30.0939,30.1012,311100.0
2010-03-29 15:05:00,41.75,41.78,41.73,41.77,494100.0,30.1012,30.1228,30.0867,30.1156,494100.0
2010-03-29 15:10:00,41.77,41.79,41.75,41.79,625300.0,30.1156,30.13,30.1012,30.13,625300.0
2010-03-29 15:15:00,41.79,41.8,41.75,41.77,588900.0,30.13,30.1372,30.1012,30.1156,588900.0
2010-03-29 15:20:00,41.78,41.81,41.78,41.78,345400.0,30.1228,30.1444,30.1228,30.1228,345400.0
2010-03-29 15:25:00,41.79,41.82,41.78,41.78,520000.0,30.13,30.1516,30.1228,30.1228,520000.0
2010-03-29 15:30:00,41.79,41.79,41.74,41.75,524800.0,30.13,30.13,30.0939,30.1012,524800.0
2010-03-29 15:35:00,41.75,41.76,41.74,41.76,575900.0,30.1012,30.1084,30.0939,30.1084,575900.0
2010-03-29 15:40:00,41.76,41.82,41.75,41.81,1028400.0,30.1084,30.1516,30.1012,30.1444,1028400.0
2010-03-29 15:45:00,41.81,41.82,41.79,41.8,864500.0,30.1444,30.1516,30.13,30.1372,864500.0
2010-03-29 15:50:00,41.8,41.85,41.8,41.82,3614400.0,30.1372,30.1733,30.1372,30.1516,3614400.0
2010-03-29 15:55:00,41.83,41.86,41.8,41.85,5160900.0,30.1588,30.1805,30.1372,30.1733,5160900.0
2010-03-30 09:30:00,41.94,42.02,41.94,41.97,1917300.0,30.2381,30.2958,30.2381,30.2598,1917300.0
2010-03-30 09:35:00,41.98,42.01,41.92,41.94,1483400.0,30.267,30.2886,30.2237,30.2381,1483400.0
2010-03-30 09:40:00,41.94,41.98,41.92,41.94,1740200.0,30.2381,30.267,30.2237,30.2381,1740200.0
2010-03-30 09:45:00,41.94,42.02,41.93,42.01,1019400.0,30.2381,30.2958,30.2309,30.2886,1019400.0
2010-03-30 09:50:00,42.0,42.11,42.0,42.09,1845500.0,30.2814,30.3607,30.2814,30.3463,1845500.0
2010-03-30 09:55:00,42.09,42.12,42.07,42.09,834600.0,30.3463,30.3679,30.3319,30.3463,834600.0
2010-03-30 10:00:00,42.09,42.12,42.03,42.09,1262600.0,30.3463,30.3679,30.303,30.3463,1262600.0
2010-03-30 10:05:00,42.09,42.1,42.05,42.09,841300.0,30.3463,30.3535,30.3175,30.3463,841300.0
2010-03-30 10:10:00,42.09,42.12,42.06,42.09,551200.0,30.3463,30.3679,30.3247,30.3463,551200.0
2010-03-30 10:15:00,42.09,42.11,42.0,42.0,561300.0,30.3463,30.3607,30.2814,30.2814,561300.0
2010-03-30 10:20:00,42.01,42.03,41.99,42.03,861800.0,30.2886,30.303,30.2742,30.303,861800.0
2010-03-30 10:25:00,42.03,42.03,41.97,42.01,922700.0,30.303,30.303,30.2598,30.2886,922700.0
2010-03-30 10:30:00,42.01,42.05,42.0,42.04,552100.0,30.2886,30.3175,30.2814,30.3102,552100.0
2010-03-30 10:35:00,42.04,42.05,42.03,42.04,442400.0,30.3102,30.3175,30.303,30.3102,442400.0
2010-03-30 10:40:00,42.05,42.07,42.02,42.05,560400.0,30.3175,30.3319,30.2958,30.3175,560400.0
2010-03-30 10:45:00,42.05,42.05,42.0,42.02,750600.0,30.3175,30.3175,30.2814,30.2958,750600.0
2010-03-30 10:50:00,42.01,42.02,41.99,42.01,393600.0,30.2886,30.2958,30.2742,30.2886,393600.0
2010-03-30 10:55:00,42.0,42.02,41.99,41.99,335400.0,30.2814,30.2958,30.2742,30.2742,335400.0
2010-03-30 11:00:00,42.0,42.0,41.87,41.88,1070500.0,30.2814,30.2814,30.1877,30.1949,1070500.0
2010-03-30 11:05:00,41.88,41.88,41.78,41.87,1315100.0,30.1949,30.1949,30.1228,30.1877,1315100.0
2010-03-30 11:10:00,41.86,41.86,41.77,41.81,1224400.0,30.1805,30.1805,30.1156,30.1444,1224400.0
2010-03-30 11:15:00,41.81,41.83,41.78,41.81,855500.0,30.1444,30.1588,30.1228,30.1444,855500.0
2010-03-30 11:20:00,41.81,41.81,41.72,41.78,1209400.0,30.1444,30.1444,30.0795,30.1228,1209400.0
2010-03-30 11:25:00,41.78,41.86,41.75,41.84,605900.0,30.1228,30.1805,30.1012,30.166,605900.0
2010-03-30 11:30:00,41.85,41.87,41.84,41.85,791600.0,30.1733,30.1877,30.166,30.1733,791600.0
2010-03-30 11:35:00,41.85,41.86,41.81,41.85,537500.0,30.1733,30.1805,30.1444,30.1733,537500.0
2010-03-30 11:40:00,41.84,41.91,41.84,41.9,486100.0,30.166,30.2165,30.166,30.2093,486100.0
2010-03-30 11:45:00,41.9,41.92,41.88,41.92,531700.0,30.2093,30.2237,30.1949,30.2237,531700.0
2010-03-30 11:50:00,41.92,41.93,41.89,41.89,325100.0,30.2237,30.2309,30.2021,30.2021,325100.0
2010-03-30 11:55:00,41.9,41.91,41.88,41.9,76200.0,30.2093,30.2165,30.1949,30.2093,76200.0
2010-03-30 12:00:00,41.9,41.92,41.87,41.87,196100.0,30.2093,30.2237,30.1877,30.1877,196100.0
2010-03-30 12:05:00,41.87,41.92,41.86,41.91,166300.0,30.1877,30.2237,30.1805,30.2165,166300.0
2010-03-30 12:10:00,41.91,41.92,41.88,41.91,185500.0,30.2165,30.2237,30.1949,30.2165,185500.0
2010-03-30 12:15:00,41.92,41.93,41.87,41.88,332400.0,30.2237,30.2309,30.1877,30.1949,332400.0
2010-03-30 12:20:00,41.88,41.92,41.88,41.9,207300.0,30.1949,30.2237,30.1949,30.2093,207300.0
2010-03-30 12:25:00,41.91,41.97,41.9,41.96,283900.0,30.2165,30.2598,30.2093,30.2526,283900.0
2010-03-30 12:30:00,41.96,42.0,41.95,41.99,520900.0,30.2526,30.2814,30.2454,30.2742,520900.0
2010-03-30 12:35:00,41.99,42.0,41.96,41.97,296900.0,30.2742,30.2814,30.2526,30.2598,296900.0
2010-03-30 12:40:00,41.96,42.0,41.96,41.97,227800.0,30.2526,30.2814,30.2526,30.2598,227800.0
2010-03-30 12:45:00,41.97,41.99,41.95,41.95,166900.0,30.2598,30.2742,30.2454,30.2454,166900.0
2010-03-30 12:50:00,41.95,41.97,41.94,41.97,112400.0,30.2454,30.2598,30.2381,30.2598,112400.0
2010-03-30 12:55:00,41.97,41.99,41.96,41.98,99200.0,30.2598,30.2742,30.2526,30.267,99200.0
2010-03-30 13:00:00,41.97,41.97,41.92,41.92,810500.0,30.2598,30.2598,30.2237,30.2237,810500.0
2010-03-30 13:05:00,41.93,41.95,41.93,41.94,163000.0,30.2309,30.2454,30.2309,30.2381,163000.0
2010-03-30 13:10:00,41.93,41.94,41.93,41.94,85100.0,30.2309,30.2381,30.2309,30.2381,85100.0
2010-03-30 13:15:00,41.94,41.94,41.9,41.92,284300.0,30.2381,30.2381,30.2093,30.2237,284300.0
2010-03-30 13:20:00,41.91,41.92,41.87,41.87,278200.0,30.2165,30.2237,30.1877,30.1877,278200.0
2010-03-30 13:25:00,41.87,41.9,41.85,41.9,512300.0,30.1877,30.2093,30.1733,30.2093,512300.0
2010-03-30 13:30:00,41.9,41.92,41.88,41.91,247400.0,30.2093,30.2237,30.1949,30.2165,247400.0
2010-03-30 13:35:00,41.92,41.94,41.88,41.89,528700.0,30.2237,30.2381,30.1949,30.2021,528700.0
2010-03-30 13:40:00,41.89,41.9,41.86,41.87,378800.0,30.2021,30.2093,30.1805,30.1877,378800.0
2010-03-30 13:45:00,41.87,41.9,41.84,41.88,221100.0,30.1877,30.2093,30.166,30.1949,221100.0
2010-03-30 13:50:00,41.9,41.93,41.89,41.92,178900.0,30.2093,30.2309,30.2021,30.2237,178900.0
2010-03-30 13:55:00,41.93,41.94,41.9,41.91,131200.0,30.2309,30.2381,30.2093,30.2165,131200.0
2010-03-30 14:00:00,41.91,41.92,41.89,41.91,40400.0,30.2165,30.2237,30.2021,30.2165,40400.0
2010-03-30 14:05:00,41.91,41.92,41.87,41.9,296500.0,30.2165,30.2237,30.1877,30.2093,296500.0
2010-03-30 14:10:00,41.9,41.94,41.89,41.91,197900.0,30.2093,30.2381,30.2021,30.2165,197900.0
2010-03-30 14:15:00,41.92,41.93,41.9,41.91,202300.0,30.2237,30.2309,30.2093,30.2165,202300.0
2010-03-30 14:20:00,41.91,41.94,41.9,41.93,217300.0,30.2165,30.2381,30.2093,30.2309,217300.0
2010-03-30 14:25:00,41.92,41.95,41.92,41.95,160800.0,30.2237,30.2454,30.2237,30.2454,160800.0
2010-03-30 14:30:00,41.95,42.0,41.95,41.99,329500.0,30.2454,30.2814,30.2454,30.2742,329500.0
2010-03-30 14:35:00,41.99,42.01,41.97,42.0,719900.0,30.2742,30.2886,30.2598,30.2814,719900.0
2010-03-30 14:40:00,42.0,42.01,41.98,42.0,566500.0,30.2814,30.2886,30.267,30.2814,566500.0
2010-03-30 14:45:00,42.0,42.01,41.99,42.01,335500.0,30.2814,30.2886,30.2742,30.2886,335500.0
2010-03-30 14:50:00,42.01,42.05,42.01,42.04,409400.0,30.2886,30.3175,30.2886,30.3102,409400.0
2010-03-30 14:55:00,42.05,42.07,42.02,42.02,691800.0,30.3175,30.3319,30.2958,30.2958,691800.0
2010-03-30 15:00:00,42.02,42.05,42.01,42.01,822400.0,30.2958,30.3175,30.2886,30.2886,822400.0
2010-03-30 15:05:00,42.01,42.02,42.0,42.01,368900.0,30.2886,30.2958,30.2814,30.2886,368900.0
2010-03-30 15:10:00,42.01,42.03,42.01,42.02,353400.0,30.2886,30.303,30.2886,30.2958,353400.0
2010-03-30 15:15:00,42.03,42.04,42.02,42.02,378400.0,30.303,30.3102,30.2958,30.2958,378400.0
2010-03-30 15:20:00,42.02,42.03,41.99,42.01,168600.0,30.2958,30.303,30.2742,30.2886,168600.0
2010-03-30 15:25:00,42.01,42.05,42.01,42.04,518700.0,30.2886,30.3175,30.2886,30.3102,518700.0
2010-03-30 15:30:00,42.03,42.09,42.03,42.09,623000.0,30.303,30.3463,30.303,30.3463,623000.0
2010-03-30 15:35:00,42.08,42.09,42.01,42.02,497400.0,30.3391,30.3463,30.2886,30.2958,497400.0
2010-03-30 15:40:00,42.02,42.03,41.98,42.0,776400.0,30.2958,30.303,30.267,30.2814,776400.0
2010-03-30 15:45:00,42.0,42.01,41.95,42.01,784500.0,30.2814,30.2886,30.2454,30.2886,784500.0
2010-03-30 15:50:00,42.01,42.01,41.97,41.99,658700.0,30.2886,30.2886,30.2598,30.2742,658700.0
2010-03-30 15:55:00,41.99,42.03,41.99,42.03,1790800.0,30.2742,30.303,30.2742,30.303,1790800.0
2010-03-31 09:30:00,41.86,41.95,41.84,41.95,1620900.0,30.1805,30.2454,30.166,30.2454,1620900.0
2010-03-31 09:35:00,41.95,42.01,41.94,42.0,805600.0,30.2454,30.2886,30.2381,30.2814,805600.0
2010-03-31 09:40:00,41.99,42.04,41.92,41.94,1879300.0,30.2742,30.3102,30.2237,30.2381,1879300.0
2010-03-31 09:45:00,41.94,41.94,41.85,41.87,1489600.0,30.2381,30.2381,30.1733,30.1877,1489600.0
2010-03-31 09:50:00,41.87,41.94,41.85,41.92,1755400.0,30.1877,30.2381,30.1733,30.2237,1755400.0
2010-03-31 09:55:00,41.93,41.95,41.87,41.94,793400.0,30.2309,30.2454,30.1877,30.2381,793400.0
2010-03-31 10:00:00,41.94,42.05,41.94,42.02,1060600.0,30.2381,30.3175,30.2381,30.2958,1060600.0
2010-03-31 10:05:00,42.02,42.04,41.99,42.04,739700.0,30.2958,30.3102,30.2742,30.3102,739700.0
2010-03-31 10:10:00,42.05,42.05,41.99,41.99,1103100.0,30.3175,30.3175,30.2742,30.2742,1103100.0
2010-03-31 10:15:00,41.99,42.04,41.97,42.03,647300.0,30.2742,30.3102,30.2598,30.303,647300.0
2010-03-31 10:20:00,42.03,42.12,42.02,42.11,1105300.0,30.303,30.3679,30.2958,30.3607,1105300.0
2010-03-31 10:25:00,42.1,42.12,42.02,42.02,1629300.0,30.3535,30.3679,30.2958,30.2958,1629300.0
2010-03-31 10:30:00,42.02,42.04,41.98,42.03,2685500.0,30.2958,30.3102,30.267,30.303,2685500.0
2010-03-31 10:35:00,42.03,42.06,42.03,42.04,514000.0,30.303,30.3247,30.303,30.3102,514000.0
2010-03-31 10:40:00,42.04,42.05,41.99,41.99,365600.0,30.3102,30.3175,30.2742,30.2742,365600.0
2010-03-31 10:45:00,41.99,42.0,41.96,41.99,1076300.0,30.2742,30.2814,30.2526,30.2742,1076300.0
2010-03-31 10:50:00,41.99,42.0,41.96,41.97,582000.0,30.2742,30.2814,30.2526,30.2598,582000.0
2010-03-31 10:55:00,41.98,42.01,41.96,42.01,363100.0,30.267,30.2886,30.2526,30.2886,363100.0
2010-03-31 11:00:00,42.01,42.03,41.96,41.97,479500.0,30.2886,30.303,30.2526,30.2598,479500.0
2010-03-31 11:05:00,41.96,42.01,41.96,42.0,338300.0,30.2526,30.2886,30.2526,30.2814,338300.0
2010-03-31 11:10:00,42.0,42.01,41.98,41.99,322100.0,30.2814,30.2886,30.267,30.2742,322100.0
2010-03-31 11:15:00,41.98,42.0,41.97,41.97,247400.0,30.267,30.2814,30.2598,30.2598,247400.0
2010-03-31 11:20:00,41.97,42.02,41.95,42.02,354900.0,30.2598,30.2958,30.2454,30.2958,354900.0
2010-03-31 11:25:00,42.02,42.02,41.99,42.02,385200.0,30.2958,30.2958,30.2742,30.2958,385200.0
2010-03-31 11:30:00,42.01,42.07,42.0,42.06,264300.0,30.2886,30.3319,30.2814,30.3247,264300.0
2010-03-31 11:35:00,42.07,42.09,42.07,42.08,187100.0,30.3319,30.3463,30.3319,30.3391,187100.0
2010-03-31 11:40:00,42.08,42.13,42.08,42.09,411700.0,30.3391,30.3751,30.3391,30.3463,411700.0
2010-03-31 11:45:00,42.09,42.13,42.09,42.12,412500.0,30.3463,30.3751,30.3463,30.3679,412500.0
2010-03-31 11:50:00,42.12,42.14,42.11,42.13,232700.0,30.3679,30.3823,30.3607,30.3751,232700.0
2010-03-31 11:55:00,42.13,42.15,42.12,42.13,261500.0,30.3751,30.3896,30.3679,30.3751,261500.0
2010-03-31 12:00:00,42.13,42.13,42.1,42.12,327700.0,30.3751,30.3751,30.3535,30.3679,327700.0
2010-03-31 12:05:00,42.11,42.14,42.1,42.12,137300.0,30.3607,30.3823,30.3535,30.3679,137300.0
2010-03-31 12:10:00,42.12,42.14,42.11,42.12,156200.0,30.3679,30.3823,30.3607,30.3679,156200.0
2010-03-31 12:15:00,42.13,42.19,42.13,42.18,942500.0,30.3751,30.4184,30.3751,30.4112,942500.0
2010-03-31 12:20:00,42.19,42.22,42.19,42.2,431400.0,30.4184,30.44,30.4184,30.4256,431400.0
2010-03-31 12:25:00,42.2,42.21,42.17,42.19,263200.0,30.4256,30.4328,30.404,30.4184,263200.0
2010-03-31 12:30:00,42.18,42.19,42.15,42.17,167000.0,30.4112,30.4184,30.3896,30.404,167000.0
2010-03-31 12:35:00,42.18,42.23,42.17,42.22,168900.0,30.4112,30.4472,30.404,30.44,168900.0
2010-03-31 12:40:00,42.22,42.23,42.19,42.2,304300.0,30.44,30.4472,30.4184,30.4256,304300.0
2010-03-31 12:45:00,42.19,42.23,42.16,42.19,339400.0,30.4184,30.4472,30.3968,30.4184,339400.0
2010-03-31 12:50:00,42.19,42.21,42.18,42.2,250200.0,30.4184,30.4328,30.4112,30.4256,250200.0
2010-03-31 12:55:00,42.2,42.2,42.16,42.17,321700.0,30.4256,30.4256,30.3968,30.404,321700.0
2010-03-31 13:00:00,42.18,42.19,42.16,42.17,166200.0,30.4112,30.4184,30.3968,30.404,166200.0
2010-03-31 13:05:00,42.16,42.19,42.16,42.18,134200.0,30.3968,30.4184,30.3968,30.4112,134200.0
2010-03-31 13:10:00,42.17,42.19,42.16,42.18,194900.0,30.404,30.4184,30.3968,30.4112,194900.0
2010-03-31 13:15:00,42.19,42.2,42.18,42.18,297900.0,30.4184,30.4256,30.4112,30.4112,297900.0
2010-03-31 13:20:00,42.19,42.19,42.16,42.18,413700.0,30.4184,30.4184,30.3968,30.4112,413700.0
2010-03-31 13:25:00,42.18,42.2,42.17,42.19,224400.0,30.4112,30.4256,30.404,30.4184,224400.0
2010-03-31 13:30:00,42.19,42.2,42.17,42.19,147600.0,30.4184,30.4256,30.404,30.4184,147600.0
2010-03-31 13:35:00,42.18,42.2,42.18,42.19,108600.0,30.4112,30.4256,30.4112,30.4184,108600.0
2010-03-31 13:40:00,42.18,42.21,42.18,42.19,204500.0,30.4112,30.4328,30.4112,30.4184,204500.0
2010-03-31 13:45:00,42.19,42.21,42.18,42.21,160600.0,30.4184,30.4328,30.4112,30.4328,160600.0
2010-03-31 13:50:00,42.21,42.21,42.19,42.21,223900.0,30.4328,30.4328,30.4184,30.4328,223900.0
2010-03-31 13:55:00,42.2,42.21,42.19,42.2,132500.0,30.4256,30.4328,30.4184,30.4256,132500.0
2010-03-31 14:00:00,42.19,42.2,42.17,42.19,163800.0,30.4184,30.4256,30.404,30.4184,163800.0
2010-03-31 14:05:00,42.18,42.22,42.18,42.21,182700.0,30.4112,30.44,30.4112,30.4328,182700.0
2010-03-31 14:10:00,42.21,42.23,42.2,42.2,300200.0,30.4328,30.4472,30.4256,30.4256,300200.0
2010-03-31 14:15:00,42.2,42.22,42.19,42.2,120100.0,30.4256,30.44,30.4184,30.4256,120100.0
2010-03-31 14:20:00,42.19,42.2,42.19,42.2,29600.0,30.4184,30.4256,30.4184,30.4256,29600.0
2010-03-31 14:25:00,42.19,42.21,42.19,42.2,231200.0,30.4184,30.4328,30.4184,30.4256,231200.0
2010-03-31 14:30:00,42.2,42.22,42.19,42.19,248300.0,30.4256,30.44,30.4184,30.4184,248300.0
2010-03-31 14:35:00,42.19,42.2,42.17,42.17,202600.0,30.4184,30.4256,30.404,30.404,202600.0
2010-03-31 14:40:00,42.17,42.17,42.12,42.12,294000.0,30.404,30.404,30.3679,30.3679,294000.0
2010-03-31 14:45:00,42.12,42.13,42.08,42.09,171800.0,30.3679,30.3751,30.3391,30.3463,171800.0
2010-03-31 14:50:00,42.08,42.11,42.07,42.08,487500.0,30.3391,30.3607,30.3319,30.3391,487500.0
2010-03-31 14:55:00,42.09,42.11,42.07,42.09,400200.0,30.3463,30.3607,30.3319,30.3463,400200.0
2010-03-31 15:00:00,42.09,42.1,42.05,42.06,327800.0,30.3463,30.3535,30.3175,30.3247,327800.0
2010-03-31 15:05:00,42.06,42.1,42.05,42.09,350200.0,30.3247,30.3535,30.3175,30.3463,350200.0
2010-03-31 15:10:00,42.08,42.09,42.05,42.07,325700.0,30.3391,30.3463,30.3175,30.3319,325700.0
2010-03-31 15:15:00,42.06,42.07,42.04,42.06,508400.0,30.3247,30.3319,30.3102,30.3247,508400.0
2010-03-31 15:20:00,42.05,42.06,41.99,42.01,678900.0,30.3175,30.3247,30.2742,30.2886,678900.0
2010-03-31 15:25:00,42.01,42.06,41.99,42.06,547800.0,30.2886,30.3247,30.2742,30.3247,547800.0
2010-03-31 15:30:00,42.06,42.08,42.02,42.07,1147700.0,30.3247,30.3391,30.2958,30.3319,1147700.0
2010-03-31 15:35:00,42.06,42.08,42.02,42.04,622300.0,30.3247,30.3391,30.2958,30.3102,622300.0
2010-03-31 15:40:00,42.04,42.06,42.03,42.06,782500.0,30.3102,30.3247,30.303,30.3247,782500.0
2010-03-31 15:45:00,42.05,42.06,42.0,42.02,1973100.0,30.3175,30.3247,30.2814,30.2958,1973100.0
2010-03-31 15:50:00,42.01,42.1,42.0,42.06,1843900.0,30.2886,30.3535,30.2814,30.3247,1843900.0
2010-03-31 15:55:00,42.06,42.15,42.05,42.12,3355100.0,30.3247,30.3896,30.3175,30.3679,3355100.0
2010-04-01 09:30:00,42.74,42.85,42.74,42.83,2195500.0,30.8149,30.8942,30.8149,30.8798,2195500.0
2010-04-01 09:35:00,42.83,42.9,42.83,42.86,1426900.0,30.8798,30.9303,30.8798,30.9015,1426900.0
2010-04-01 09:40:00,42.86,42.91,42.86,42.89,1745200.0,30.9015,30.9375,30.9015,30.9231,1745200.0
2010-04-01 09:45:00,42.89,42.97,42.89,42.95,2763200.0,30.9231,30.9808,30.9231,30.9663,2763200.0
2010-04-01 09:50:00,42.95,42.97,42.93,42.96,1582200.0,30.9663,30.9808,30.9519,30.9735,1582200.0
2010-04-01 09:55:00,42.97,43.01,42.92,42.97,1637400.0,30.9808,31.0096,30.9447,30.9808,1637400.0
2010-04-01 10:00:00,42.97,43.05,42.97,43.01,3228900.0,30.9808,31.0384,30.9808,31.0096,3228900.0
2010-04-01 10:05:00,43.01,43.04,42.97,43.0,2417500.0,31.0096,31.0312,30.9808,31.0024,2417500.0
2010-04-01 10:10:00,43.0,43.04,42.99,43.04,967500.0,31.0024,31.0312,30.9952,31.0312,967500.0
2010-04-01 10:15:00,43.04,43.05,42.96,42.99,1049400.0,31.0312,31.0384,30.9735,30.9952,1049400.0
2010-04-01 10:20:00,42.98,43.01,42.96,42.99,792000.0,30.988,31.0096,30.9735,30.9952,792000.0
2010-04-01 10:25:00,42.99,42.99,42.95,42.99,1149800.0,30.9952,30.9952,30.9663,30.9952,1149800.0
2010-04-01 10:30:00,42.99,43.04,42.95,42.98,1010300.0,30.9952,31.0312,30.9663,30.988,1010300.0
2010-04-01 10:35:00,42.98,43.03,42.95,43.03,790400.0,30.988,31.024,30.9663,31.024,790400.0
2010-04-01 10:40:00,43.03,43.07,43.0,43.03,1724100.0,31.024,31.0529,31.0024,31.024,1724100.0
2010-04-01 10:45:00,43.04,43.06,42.99,43.01,1478100.0,31.0312,31.0456,30.9952,31.0096,1478100.0
2010-04-01 10:50:00,43.01,43.01,42.96,42.99,748600.0,31.0096,31.0096,30.9735,30.9952,748600.0
2010-04-01 10:55:00,42.99,43.01,42.93,42.98,788300.0,30.9952,31.0096,30.9519,30.988,788300.0
2010-04-01 11:00:00,42.98,43.0,42.97,42.99,1504400.0,30.988,31.0024,30.9808,30.9952,1504400.0
2010-04-01 11:05:00,42.99,43.04,42.99,43.01,1642500.0,30.9952,31.0312,30.9952,31.0096,1642500.0
2010-04-01 11:10:00,43.01,43.01,42.95,42.97,1709900.0,31.0096,31.0096,30.9663,30.9808,1709900.0
2010-04-01 11:15:00,42.96,42.97,42.94,42.95,670600.0,30.9735,30.9808,30.9591,30.9663,670600.0
2010-04-01 11:20:00,42.95,43.0,42.93,43.0,629500.0,30.9663,31.0024,30.9519,31.0024,629500.0
2010-04-01 11:25:00,43.0,43.04,42.99,43.04,417800.0,31.0024,31.0312,30.9952,31.0312,417800.0
2010-04-01 11:30:00,43.03,43.07,43.03,43.07,569300.0,31.024,31.0529,31.024,31.0529,569300.0
2010-04-01 11:35:00,43.07,43.09,43.04,43.07,733600.0,31.0529,31.0673,31.0312,31.0529,733600.0
2010-04-01 11:40:00,43.07,43.09,43.06,43.07,382200.0,31.0529,31.0673,31.0456,31.0529,382200.0
2010-04-01 11:45:00,43.07,43.09,43.06,43.08,181800.0,31.0529,31.0673,31.0456,31.0601,181800.0
2010-04-01 11:50:00,43.07,43.1,43.06,43.1,378100.0,31.0529,31.0745,31.0456,31.0745,378100.0
2010-04-01 11:55:00,43.1,43.11,43.06,43.06,500700.0,31.0745,31.0817,31.0456,31.0456,500700.0
2010-04-01 12:00:00,43.07,43.12,43.06,43.12,2136500.0,31.0529,31.0889,31.0456,31.0889,2136500.0
2010-04-01 12:05:00,43.11,43.17,43.11,43.17,2145300.0,31.0817,31.125,31.0817,31.125,2145300.0
2010-04-01 12:10:00,43.17,43.2,43.15,43.2,1957300.0,31.125,31.1466,31.1105,31.1466,1957300.0
2010-04-01 12:15:00,43.2,43.2,43.12,43.13,911900.0,31.1466,31.1466,31.0889,31.0961,911900.0
2010-04-01 12:20:00,43.13,43.19,43.12,43.18,886000.0,31.0961,31.1394,31.0889,31.1322,886000.0
2010-04-01 12:25:00,43.18,43.18,43.16,43.16,153200.0,31.1322,31.1322,31.1177,31.1177,153200.0
2010-04-01 12:30:00,43.16,43.17,43.14,43.15,112400.0,31.1177,31.125,31.1033,31.1105,112400.0
2010-04-01 12:35:00,43.14,43.16,43.13,43.15,148000.0,31.1033,31.1177,31.0961,31.1105,148000.0
2010-04-01 12:40:00,43.15,43.18,43.13,43.17,2022400.0,31.1105,31.1322,31.0961,31.125,2022400.0
2010-04-01 12:45:00,43.17,43.17,43.14,43.16,278800.0,31.125,31.125,31.1033,31.1177,278800.0
2010-04-01 12:50:00,43.17,43.18,43.15,43.17,456900.0,31.125,31.1322,31.1105,31.125,456900.0
2010-04-01 12:55:00,43.17,43.17,43.13,43.14,233400.0,31.125,31.125,31.0961,31.1033,233400.0
2010-04-01 13:00:00,43.14,43.15,43.13,43.14,475200.0,31.1033,31.1105,31.0961,31.1033,475200.0
2010-04-01 13:05:00,43.14,43.15,43.13,43.15,137700.0,31.1033,31.1105,31.0961,31.1105,137700.0
2010-04-01 13:10:00,43.15,43.16,43.13,43.13,325100.0,31.1105,31.1177,31.0961,31.0961,325100.0
2010-04-01 13:15:00,43.14,43.18,43.13,43.14,546100.0,31.1033,31.1322,31.0961,31.1033,546100.0
2010-04-01 13:20:00,43.14,43.15,43.13,43.15,284000.0,31.1033,31.1105,31.0961,31.1105,284000.0
2010-04-01 13:25:00,43.15,43.15,43.14,43.15,49000.0,31.1105,31.1105,31.1033,31.1105,49000.0
2010-04-01 13:30:00,43.14,43.17,43.14,43.16,185400.0,31.1033,31.125,31.1033,31.1177,185400.0
2010-04-01 13:35:00,43.16,43.22,43.15,43.2,1896700.0,31.1177,31.161,31.1105,31.1466,1896700.0
2010-04-01 13:40:00,43.2,43.2,43.14,43.15,365100.0,31.1466,31.1466,31.1033,31.1105,365100.0
2010-04-01 13:45:00,43.15,43.16,43.07,43.09,533400.0,31.1105,31.1177,31.0529,31.0673,533400.0
2010-04-01 13:50:00,43.09,43.12,43.06,43.09,2243400.0,31.0673,31.0889,31.0456,31.0673,2243400.0
2010-04-01 13:55:00,43.09,43.1,43.06,43.08,688400.0,31.0673,31.0745,31.0456,31.0601,688400.0
2010-04-01 14:00:00,43.08,43.13,43.07,43.08,1723500.0,31.0601,31.0961,31.0529,31.0601,1723500.0
2010-04-01 14:05:00,43.09,43.11,43.04,43.1,2110900.0,31.0673,31.0817,31.0312,31.0745,2110900.0
2010-04-01 14:10:00,43.09,43.12,43.08,43.12,1478700.0,31.0673,31.0889,31.0601,31.0889,1478700.0
2010-04-01 14:15:00,43.11,43.12,43.07,43.11,1275900.0,31.0817,31.0889,31.0529,31.0817,1275900.0
2010-04-01 14:20:00,43.12,43.12,43.07,43.09,1299200.0,31.0889,31.0889,31.0529,31.0673,1299200.0
2010-04-01 14:25:00,43.1,43.1,43.04,43.04,919200.0,31.0745,31.0745,31.0312,31.0312,919200.0
2010-04-01 14:30:00,43.04,43.07,42.99,42.99,956400.0,31.0312,31.0529,30.9952,30.9952,956400.0
2010-04-01 14:35:00,43.0,43.0,42.94,42.96,817900.0,31.0024,31.0024,30.9591,30.9735,817900.0
2010-04-01 14:40:00,42.96,42.98,42.9,42.96,1184500.0,30.9735,30.988,30.9303,30.9735,1184500.0
2010-04-01 14:45:00,42.96,43.03,42.94,43.03,1890200.0,30.9735,31.024,30.9591,31.024,1890200.0
2010-04-01 14:50:00,43.02,43.09,43.02,43.05,659400.0,31.0168,31.0673,31.0168,31.0384,659400.0
2010-04-01 14:55:00,43.06,43.06,43.02,43.06,594100.0,31.0456,31.0456,31.0168,31.0456,594100.0
2010-04-01 15:00:00,43.05,43.07,43.03,43.06,500800.0,31.0384,31.0529,31.024,31.0456,500800.0
2010-04-01 15:05:00,43.06,43.06,43.03,43.06,429100.0,31.0456,31.0456,31.024,31.0456,429100.0
2010-04-01 15:10:00,43.06,43.09,43.05,43.08,645400.0,31.0456,31.0673,31.0384,31.0601,645400.0
2010-04-01 15:15:00,43.07,43.11,43.07,43.08,538500.0,31.0529,31.0817,31.0529,31.0601,538500.0
2010-04-01 15:20:00,43.08,43.13,43.08,43.13,1084900.0,31.0601,31.0961,31.0601,31.0961,1084900.0
2010-04-01 15:25:00,43.13,43.13,43.09,43.1,451900.0,31.0961,31.0961,31.0673,31.0745,451900.0
2010-04-01 15:30:00,43.1,43.16,43.09,43.16,1563100.0,31.0745,31.1177,31.0673,31.1177,1563100.0
2010-04-01 15:35:00,43.15,43.16,43.12,43.14,972600.0,31.1105,31.1177,31.0889,31.1033,972600.0
2010-04-01 15:40:00,43.14,43.17,43.05,43.15,969900.0,31.1033,31.125,31.0384,31.1105,969900.0
2010-04-01 15:45:00,43.16,43.18,43.14,43.16,1659100.0,31.1177,31.1322,31.1033,31.1177,1659100.0
2010-04-01 15:50:00,43.16,43.19,43.11,43.18,3313800.0,31.1177,31.1394,31.0817,31.1322,3313800.0
2010-04-01 15:55:00,43.18,43.22,43.17,43.2,3801700.0,31.1322,31.161,31.125,31.1466,3801700.0
2010-04-05 09:30:00,43.44,43.49,43.34,43.37,1713300.0,31.3196,31.3557,31.2475,31.2692,1713300.0
2010-04-05 09:35:00,43.37,43.48,43.34,43.38,1757500.0,31.2692,31.3485,31.2475,31.2764,1757500.0
2010-04-05 09:40:00,43.39,43.51,43.38,43.51,1598100.0,31.2836,31.3701,31.2764,31.3701,1598100.0
2010-04-05 09:45:00,43.51,43.55,43.49,43.54,2174900.0,31.3701,31.3989,31.3557,31.3917,2174900.0
2010-04-05 09:50:00,43.54,43.56,43.52,43.55,1025200.0,31.3917,31.4061,31.3773,31.3989,1025200.0
2010-04-05 09:55:00,43.55,43.56,43.51,43.54,769700.0,31.3989,31.4061,31.3701,31.3917,769700.0
2010-04-05 10:00:00,43.54,43.58,43.51,43.55,841900.0,31.3917,31.4206,31.3701,31.3989,841900.0
2010-04-05 10:05:00,43.55,43.57,43.53,43.56,659200.0,31.3989,31.4134,31.3845,31.4061,659200.0
2010-04-05 10:10:00,43.55,43.61,43.55,43.6,568800.0,31.3989,31.4422,31.3989,31.435,568800.0
2010-04-05 10:15:00,43.6,43.63,43.59,43.63,1432100.0,31.435,31.4566,31.4278,31.4566,1432100.0
2010-04-05 10:20:00,43.63,43.64,43.59,43.63,1093300.0,31.4566,31.4638,31.4278,31.4566,1093300.0
2010-04-05 10:25:00,43.63,43.63,43.59,43.59,415200.0,31.4566,31.4566,31.4278,31.4278,415200.0
2010-04-05 10:30:00,43.59,43.6,43.58,43.59,319700.0,31.4278,31.435,31.4206,31.4278,319700.0
2010-04-05 10:35:00,43.59,43.64,43.58,43.62,998900.0,31.4278,31.4638,31.4206,31.4494,998900.0
2010-04-05 10:40:00,43.62,43.65,43.6,43.65,705300.0,31.4494,31.471,31.435,31.471,705300.0
2010-04-05 10:45:00,43.64,43.69,43.58,43.67,2151600.0,31.4638,31.4999,31.4206,31.4854,2151600.0
2010-04-05 10:50:00,43.68,43.7,43.66,43.69,525400.0,31.4927,31.5071,31.4782,31.4999,525400.0
2010-04-05 10:55:00,43.69,43.7,43.65,43.65,502600.0,31.4999,31.5071,31.471,31.471,502600.0
2010-04-05 11:00:00,43.65,43.66,43.61,43.63,645700.0,31.471,31.4782,31.4422,31.4566,645700.0
2010-04-05 11:05:00,43.63,43.65,43.63,43.63,500100.0,31.4566,31.471,31.4566,31.4566,500100.0
2010-04-05 11:10:00,43.64,43.67,43.63,43.66,469500.0,31.4638,31.4854,31.4566,31.4782,469500.0
2010-04-05 11:15:00,43.66,43.67,43.64,43.66,412200.0,31.4782,31.4854,31.4638,31.4782,412200.0
2010-04-05 11:20:00,43.66,43.67,43.64,43.66,401900.0,31.4782,31.4854,31.4638,31.4782,401900.0
2010-04-05 11:25:00,43.66,43.67,43.66,43.67,218600.0,31.4782,31.4854,31.4782,31.4854,218600.0
2010-04-05 11:30:00,43.66,43.67,43.62,43.62,366000.0,31.4782,31.4854,31.4494,31.4494,366000.0
2010-04-05 11:35:00,43.63,43.63,43.59,43.6,341800.0,31.4566,31.4566,31.4278,31.435,341800.0
2010-04-05 11:40:00,43.61,43.64,43.6,43.64,811700.0,31.4422,31.4638,31.435,31.4638,811700.0
2010-04-05 11:45:00,43.64,43.65,43.63,43.65,511000.0,31.4638,31.471,31.4566,31.471,511000.0
2010-04-05 11:50:00,43.64,43.67,43.64,43.67,188400.0,31.4638,31.4854,31.4638,31.4854,188400.0
2010-04-05 11:55:00,43.66,43.67,43.65,43.66,155100.0,31.4782,31.4854,31.471,31.4782,155100.0
2010-04-05 12:00:00,43.66,43.66,43.63,43.65,181000.0,31.4782,31.4782,31.4566,31.471,181000.0
2010-04-05 12:05:00,43.64,43.66,43.63,43.65,186800.0,31.4638,31.4782,31.4566,31.471,186800.0
2010-04-05 12:10:00,43.65,43.68,43.64,43.66,1100200.0,31.471,31.4927,31.4638,31.4782,1100200.0
2010-04-05 12:15:00,43.65,43.66,43.64,43.65,147600.0,31.471,31.4782,31.4638,31.471,147600.0
2010-04-05 12:20:00,43.65,43.69,43.64,43.65,505800.0,31.471,31.4999,31.4638,31.471,505800.0
2010-04-05 12:25:00,43.66,43.68,43.65,43.66,440400.0,31.4782,31.4927,31.471,31.4782,440400.0
2010-04-05 12:30:00,43.66,43.69,43.66,43.67,211400.0,31.4782,31.4999,31.4782,31.4854,211400.0
2010-04-05 12:35:00,43.67,43.68,43.65,43.65,295200.0,31.4854,31.4927,31.471,31.471,295200.0
2010-04-05 12:40:00,43.65,43.67,43.63,43.64,999900.0,31.471,31.4854,31.4566,31.4638,999900.0
2010-04-05 12:45:00,43.63,43.67,43.63,43.65,951500.0,31.4566,31.4854,31.4566,31.471,951500.0
2010-04-05 12:50:00,43.66,43.68,43.65,43.68,323400.0,31.4782,31.4927,31.471,31.4927,323400.0
2010-04-05 12:55:00,43.67,43.69,43.67,43.68,281700.0,31.4854,31.4999,31.4854,31.4927,281700.0
2010-04-05 13:00:00,43.68,43.71,43.67,43.71,419400.0,31.4927,31.5143,31.4854,31.5143,419400.0
2010-04-05 13:05:00,43.71,43.71,43.64,43.65,451600.0,31.5143,31.5143,31.4638,31.471,451600.0
2010-04-05 13:10:00,43.66,43.68,43.65,43.68,273900.0,31.4782,31.4927,31.471,31.4927,273900.0
2010-04-05 13:15:00,43.67,43.7,43.67,43.69,395000.0,31.4854,31.5071,31.4854,31.4999,395000.0
2010-04-05 13:20:00,43.7,43.7,43.67,43.68,141900.0,31.5071,31.5071,31.4854,31.4927,141900.0
2010-04-05 13:25:00,43.68,43.69,43.66,43.67,287500.0,31.4927,31.4999,31.4782,31.4854,287500.0
2010-04-05 13:30:00,43.68,43.7,43.67,43.67,1200800.0,31.4927,31.5071,31.4854,31.4854,1200800.0
2010-04-05 13:35:00,43.68,43.68,43.59,43.65,868000.0,31.4927,31.4927,31.4278,31.471,868000.0
2010-04-05 13:40:00,43.65,43.68,43.63,43.66,988600.0,31.471,31.4927,31.4566,31.4782,988600.0
2010-04-05 13:45:00,43.65,43.66,43.64,43.65,911800.0,31.471,31.4782,31.4638,31.471,911800.0
2010-04-05 13:50:00,43.65,43.68,43.64,43.67,896500.0,31.471,31.4927,31.4638,31.4854,896500.0
2010-04-05 13:55:00,43.67,43.67,43.64,43.65,267200.0,31.4854,31.4854,31.4638,31.471,267200.0
2010-04-05 14:00:00,43.65,43.67,43.65,43.67,797200.0,31.471,31.4854,31.471,31.4854,797200.0
2010-04-05 14:05:00,43.67,43.69,43.66,43.67,490300.0,31.4854,31.4999,31.4782,31.4854,490300.0
2010-04-05 14:10:00,43.68,43.68,43.65,43.66,316700.0,31.4927,31.4927,31.471,31.4782,316700.0
2010-04-05 14:15:00,43.65,43.69,43.64,43.68,355900.0,31.471,31.4999,31.4638,31.4927,355900.0
2010-04-05 14:20:00,43.68,43.69,43.65,43.68,570700.0,31.4927,31.4999,31.471,31.4927,570700.0
2010-04-05 14:25:00,43.68,43.69,43.64,43.65,1357700.0,31.4927,31.4999,31.4638,31.471,1357700.0
2010-04-05 14:30:00,43.66,43.67,43.65,43.67,332100.0,31.4782,31.4854,31.471,31.4854,332100.0
2010-04-05 14:35:00,43.67,43.68,43.65,43.67,695100.0,31.4854,31.4927,31.471,31.4854,695100.0
2010-04-05 14:40:00,43.67,43.69,43.67,43.68,354400.0,31.4854,31.4999,31.4854,31.4927,354400.0
2010-04-05 14:45:00,43.69,43.69,43.67,43.68,394900.0,31.4999,31.4999,31.4854,31.4927,394900.0
2010-04-05 14:50:00,43.69,43.69,43.66,43.67,464000.0,31.4999,31.4999,31.4782,31.4854,464000.0
2010-04-05 14:55:00,43.66,43.67,43.62,43.63,617600.0,31.4782,31.4854,31.4494,31.4566,617600.0
2010-04-05 15:00:00,43.64,43.66,43.63,43.65,444000.0,31.4638,31.4782,31.4566,31.471,444000.0
2010-04-05 15:05:00,43.66,43.66,43.63,43.63,381200.0,31.4782,31.4782,31.4566,31.4566,381200.0
2010-04-05 15:10:00,43.63,43.64,43.61,43.63,702200.0,31.4566,31.4638,31.4422,31.4566,702200.0
2010-04-05 15:15:00,43.63,43.64,43.62,43.64,253300.0,31.4566,31.4638,31.4494,31.4638,253300.0
2010-04-05 15:20:00,43.64,43.65,43.63,43.64,262800.0,31.4638,31.471,31.4566,31.4638,262800.0
2010-04-05 15:25:00,43.64,43.67,43.64,43.64,639700.0,31.4638,31.4854,31.4638,31.4638,639700.0
2010-04-05 15:30:00,43.65,43.65,43.59,43.59,1130800.0,31.471,31.471,31.4278,31.4278,1130800.0
2010-04-05 15:35:00,43.6,43.6,43.54,43.54,1367500.0,31.435,31.435,31.3917,31.3917,1367500.0
2010-04-05 15:40:00,43.55,43.56,43.53,43.55,710800.0,31.3989,31.4061,31.3845,31.3989,710800.0
2010-04-05 15:45:00,43.55,43.62,43.55,43.6,1288400.0,31.3989,31.4494,31.3989,31.435,1288400.0
2010-04-05 15:50:00,43.6,43.64,43.6,43.64,2108600.0,31.435,31.4638,31.435,31.4638,2108600.0
2010-04-05 15:55:00,43.64,43.64,43.59,43.61,3271700.0,31.4638,31.4638,31.4278,31.4422,3271700.0
2010-04-06 09:30:00,43.43,43.48,43.41,43.47,1039400.0,31.3124,31.3485,31.298,31.3413,1039400.0
2010-04-06 09:35:00,43.47,43.58,43.46,43.55,862100.0,31.3413,31.4206,31.334,31.3989,862100.0
2010-04-06 09:40:00,43.56,43.57,43.49,43.57,1037400.0,31.4061,31.4134,31.3557,31.4134,1037400.0
2010-04-06 09:45:00,43.57,43.63,43.55,43.63,1141800.0,31.4134,31.4566,31.3989,31.4566,1141800.0
2010-04-06 09:50:00,43.63,43.64,43.58,43.59,1293600.0,31.4566,31.4638,31.4206,31.4278,1293600.0
2010-04-06 09:55:00,43.6,43.63,43.59,43.61,941500.0,31.435,31.4566,31.4278,31.4422,941500.0
2010-04-06 10:00:00,43.61,43.61,43.55,43.58,660300.0,31.4422,31.4422,31.3989,31.4206,660300.0
2010-04-06 10:05:00,43.58,43.63,43.57,43.61,676000.0,31.4206,31.4566,31.4134,31.4422,676000.0
2010-04-06 10:10:00,43.61,43.67,43.6,43.65,1127700.0,31.4422,31.4854,31.435,31.471,1127700.0
2010-04-06 10:15:00,43.66,43.68,43.64,43.68,978700.0,31.4782,31.4927,31.4638,31.4927,978700.0
2010-04-06 10:20:00,43.68,43.69,43.65,43.68,956100.0,31.4927,31.4999,31.471,31.4927,956100.0
2010-04-06 10:25:00,43.69,43.7,43.67,43.7,654200.0,31.4999,31.5071,31.4854,31.5071,654200.0
2010-04-06 10:30:00,43.69,43.73,43.68,43.69,920500.0,31.4999,31.5287,31.4927,31.4999,920500.0
2010-04-06 10:35:00,43.69,43.7,43.65,43.66,492500.0,31.4999,31.5071,31.471,31.4782,492500.0
2010-04-06 10:40:00,43.67,43.7,43.65,43.66,1294900.0,31.4854,31.5071,31.471,31.4782,1294900.0
2010-04-06 10:45:00,43.66,43.66,43.61,43.61,1555300.0,31.4782,31.4782,31.4422,31.4422,1555300.0
2010-04-06 10:50:00,43.62,43.64,43.6,43.63,474200.0,31.4494,31.4638,31.435,31.4566,474200.0
2010-04-06 10:55:00,43.63,43.66,43.62,43.64,768100.0,31.4566,31.4782,31.4494,31.4638,768100.0
2010-04-06 11:00:00,43.65,43.66,43.63,43.65,418900.0,31.471,31.4782,31.4566,31.471,418900.0
2010-04-06 11:05:00,43.65,43.65,43.63,43.64,246300.0,31.471,31.471,31.4566,31.4638,246300.0
2010-04-06 11:10:00,43.65,43.65,43.62,43.64,395800.0,31.471,31.471,31.4494,31.4638,395800.0
2010-04-06 11:15:00,43.63,43.66,43.63,43.66,203100.0,31.4566,31.4782,31.4566,31.4782,203100.0
2010-04-06 11:20:00,43.66,43.7,43.65,43.69,615500.0,31.4782,31.5071,31.471,31.4999,615500.0
2010-04-06 11:25:00,43.69,43.73,43.67,43.71,819200.0,31.4999,31.5287,31.4854,31.5143,819200.0
2010-04-06 11:30:00,43.71,43.74,43.68,43.73,568700.0,31.5143,31.5359,31.4927,31.5287,568700.0
2010-04-06 11:35:00,43.72,43.73,43.69,43.69,311100.0,31.5215,31.5287,31.4999,31.4999,311100.0
2010-04-06 11:40:00,43.69,43.7,43.68,43.69,367800.0,31.4999,31.5071,31.4927,31.4999,367800.0
2010-04-06 11:45:00,43.69,43.7,43.68,43.68,485100.0,31.4999,31.5071,31.4927,31.4927,485100.0
2010-04-06 11:50:00,43.69,43.69,43.66,43.67,268800.0,31.4999,31.4999,31.4782,31.4854,268800.0
2010-04-06 11:55:00,43.66,43.67,43.63,43.66,173600.0,31.4782,31.4854,31.4566,31.4782,173600.0
2010-04-06 12:00:00,43.66,43.67,43.64,43.65,162400.0,31.4782,31.4854,31.4638,31.471,162400.0
2010-04-06 12:05:00,43.64,43.68,43.64,43.67,184100.0,31.4638,31.4927,31.4638,31.4854,184100.0
2010-04-06 12:10:00,43.67,43.68,43.65,43.67,272500.0,31.4854,31.4927,31.471,31.4854,272500.0
2010-04-06 12:15:00,43.67,43.68,43.66,43.67,250800.0,31.4854,31.4927,31.4782,31.4854,250800.0
2010-04-06 12:20:00,43.66,43.67,43.66,43.67,52600.0,31.4782,31.4854,31.4782,31.4854,52600.0
2010-04-06 12:25:00,43.67,43.67,43.65,43.66,153600.0,31.4854,31.4854,31.471,31.4782,153600.0
2010-04-06 12:30:00,43.65,43.66,43.62,43.63,146100.0,31.471,31.4782,31.4494,31.4566,146100.0
2010-04-06 12:35:00,43.62,43.63,43.61,43.63,150700.0,31.4494,31.4566,31.4422,31.4566,150700.0
2010-04-06 12:40:00,43.63,43.65,43.62,43.63,138200.0,31.4566,31.471,31.4494,31.4566,138200.0
2010-04-06 12:45:00,43.64,43.64,43.62,43.63,193900.0,31.4638,31.4638,31.4494,31.4566,193900.0
2010-04-06 12:50:00,43.63,43.63,43.61,43.61,57000.0,31.4566,31.4566,31.4422,31.4422,57000.0
2010-04-06 12:55:00,43.62,43.66,43.61,43.66,402300.0,31.4494,31.4782,31.4422,31.4782,402300.0
2010-04-06 13:00:00,43.66,43.68,43.66,43.67,141800.0,31.4782,31.4927,31.4782,31.4854,141800.0
2010-04-06 13:05:00,43.67,43.69,43.66,43.67,131900.0,31.4854,31.4999,31.4782,31.4854,131900.0
2010-04-06 13:10:00,43.67,43.69,43.67,43.69,162900.0,31.4854,31.4999,31.4854,31.4999,162900.0
2010-04-06 13:15:00,43.68,43.69,43.67,43.68,198200.0,31.4927,31.4999,31.4854,31.4927,198200.0
2010-04-06 13:20:00,43.67,43.69,43.67,43.69,157800.0,31.4854,31.4999,31.4854,31.4999,157800.0
2010-04-06 13:25:00,43.68,43.69,43.68,43.69,66900.0,31.4927,31.4999,31.4927,31.4999,66900.0
2010-04-06 13:30:00,43.68,43.7,43.66,43.66,311900.0,31.4927,31.5071,31.4782,31.4782,311900.0
2010-04-06 13:35:00,43.67,43.67,43.64,43.65,125000.0,31.4854,31.4854,31.4638,31.471,125000.0
2010-04-06 13:40:00,43.65,43.7,43.64,43.67,299000.0,31.471,31.5071,31.4638,31.4854,299000.0
2010-04-06 13:45:00,43.67,43.67,43.65,43.65,128000.0,31.4854,31.4854,31.471,31.471,128000.0
2010-04-06 13:50:00,43.66,43.67,43.65,43.67,105800.0,31.4782,31.4854,31.471,31.4854,105800.0
2010-04-06 13:55:00,43.66,43.67,43.62,43.62,593900.0,31.4782,31.4854,31.4494,31.4494,593900.0
2010-04-06 14:00:00,43.62,43.7,43.62,43.7,775300.0,31.4494,31.5071,31.4494,31.5071,775300.0
2010-04-06 14:05:00,43.7,43.72,43.69,43.72,401000.0,31.5071,31.5215,31.4999,31.5215,401000.0
2010-04-06 14:10:00,43.72,43.75,43.71,43.74,381900.0,31.5215,31.5431,31.5143,31.5359,381900.0
2010-04-06 14:15:00,43.74,43.8,43.74,43.8,276400.0,31.5359,31.5792,31.5359,31.5792,276400.0
2010-04-06 14:20:00,43.8,43.82,43.78,43.8,597600.0,31.5792,31.5936,31.5648,31.5792,597600.0
2010-04-06 14:25:00,43.8,43.8,43.76,43.76,471700.0,31.5792,31.5792,31.5503,31.5503,471700.0
2010-04-06 14:30:00,43.77,43.8,43.76,43.8,581600.0,31.5575,31.5792,31.5503,31.5792,581600.0
2010-04-06 14:35:00,43.8,43.84,43.79,43.83,395500.0,31.5792,31.608,31.572,31.6008,395500.0
2010-04-06 14:40:00,43.83,43.84,43.81,43.81,526600.0,31.6008,31.608,31.5864,31.5864,526600.0
2010-04-06 14:45:00,43.82,43.82,43.78,43.78,166100.0,31.5936,31.5936,31.5648,31.5648,166100.0
2010-04-06 14:50:00,43.78,43.81,43.77,43.81,324200.0,31.5648,31.5864,31.5575,31.5864,324200.0
2010-04-06 14:55:00,43.8,43.82,43.8,43.82,261600.0,31.5792,31.5936,31.5792,31.5936,261600.0
2010-04-06 15:00:00,43.82,43.84,43.81,43.81,364200.0,31.5936,31.608,31.5864,31.5864,364200.0
2010-04-06 15:05:00,43.81,43.81,43.8,43.81,213200.0,31.5864,31.5864,31.5792,31.5864,213200.0
2010-04-06 15:10:00,43.8,43.81,43.79,43.79,339600.0,31.5792,31.5864,31.572,31.572,339600.0
2010-04-06 15:15:00,43.62,43.82,43.62,43.8,275100.0,31.4494,31.5936,31.4494,31.5792,275100.0
2010-04-06 15:20:00,43.81,43.81,43.76,43.76,185000.0,31.5864,31.5864,31.5503,31.5503,185000.0
2010-04-06 15:25:00,43.76,43.76,43.72,43.72,471400.0,31.5503,31.5503,31.5215,31.5215,471400.0
2010-04-06 15:30:00,43.72,43.74,43.71,43.74,462700.0,31.5215,31.5359,31.5143,31.5359,462700.0
2010-04-06 15:35:00,43.74,43.76,43.73,43.75,537600.0,31.5359,31.5503,31.5287,31.5431,537600.0
2010-04-06 15:40:00,43.75,43.79,43.74,43.79,187000.0,31.5431,31.572,31.5359,31.572,187000.0
2010-04-06 15:45:00,43.78,43.79,43.75,43.76,744400.0,31.5648,31.572,31.5431,31.5503,744400.0
2010-04-06 15:50:00,43.76,43.76,43.71,43.74,1410200.0,31.5503,31.5503,31.5143,31.5359,1410200.0
2010-04-06 15:55:00,43.74,43.75,43.72,43.74,1505700.0,31.5359,31.5431,31.5215,31.5359,1505700.0
2010-04-07 09:30:00,43.56,43.59,43.53,43.58,1570200.0,31.4061,31.4278,31.3845,31.4206,1570200.0
2010-04-07 09:35:00,43.57,43.59,43.53,43.59,1546900.0,31.4134,31.4278,31.3845,31.4278,1546900.0
2010-04-07 09:40:00,43.59,43.63,43.58,43.63,501300.0,31.4278,31.4566,31.4206,31.4566,501300.0
2010-04-07 09:45:00,43.63,43.67,43.59,43.59,973100.0,31.4566,31.4854,31.4278,31.4278,973100.0
2010-04-07 09:50:00,43.59,43.59,43.54,43.57,1072600.0,31.4278,31.4278,31.3917,31.4134,1072600.0
2010-04-07 09:55:00,43.57,43.59,43.53,43.54,698800.0,31.4134,31.4278,31.3845,31.3917,698800.0
2010-04-07 10:00:00,43.54,43.55,43.5,43.51,551000.0,31.3917,31.3989,31.3629,31.3701,551000.0
2010-04-07 10:05:00,43.51,43.57,43.5,43.55,542400.0,31.3701,31.4134,31.3629,31.3989,542400.0
2010-04-07 10:10:00,43.56,43.61,43.55,43.61,837500.0,31.4061,31.4422,31.3989,31.4422,837500.0
2010-04-07 10:15:00,43.61,43.64,43.6,43.62,507500.0,31.4422,31.4638,31.435,31.4494,507500.0
2010-04-07 10:20:00,43.63,43.63,43.55,43.59,633500.0,31.4566,31.4566,31.3989,31.4278,633500.0
2010-04-07 10:25:00,43.6,43.63,43.59,43.62,244700.0,31.435,31.4566,31.4278,31.4494,244700.0
2010-04-07 10:30:00,43.62,43.62,43.58,43.6,791500.0,31.4494,31.4494,31.4206,31.435,791500.0
2010-04-07 10:35:00,43.6,43.61,43.55,43.56,441200.0,31.435,31.4422,31.3989,31.4061,441200.0
2010-04-07 10:40:00,43.56,43.57,43.44,43.46,1228400.0,31.4061,31.4134,31.3196,31.334,1228400.0
2010-04-07 10:45:00,43.46,43.47,43.37,43.38,966600.0,31.334,31.3413,31.2692,31.2764,966600.0
2010-04-07 10:50:00,43.39,43.43,43.38,43.42,464700.0,31.2836,31.3124,31.2764,31.3052,464700.0
2010-04-07 10:55:00,43.42,43.44,43.39,43.44,885100.0,31.3052,31.3196,31.2836,31.3196,885100.0
2010-04-07 11:00:00,43.44,43.45,43.38,43.43,1007600.0,31.3196,31.3268,31.2764,31.3124,1007600.0
2010-04-07 11:05:00,43.44,43.5,43.43,43.5,1087500.0,31.3196,31.3629,31.3124,31.3629,1087500.0
2010-04-07 11:10:00,43.5,43.54,43.48,43.54,846800.0,31.3629,31.3917,31.3485,31.3917,846800.0
2010-04-07 11:15:00,43.54,43.56,43.5,43.53,852700.0,31.3917,31.4061,31.3629,31.3845,852700.0
2010-04-07 11:20:00,43.53,43.54,43.5,43.54,816000.0,31.3845,31.3917,31.3629,31.3917,816000.0
2010-04-07 11:25:00,43.54,43.55,43.4,43.55,390000.0,31.3917,31.3989,31.2908,31.3989,390000.0
2010-04-07 11:30:00,43.55,43.56,43.51,43.52,267800.0,31.3989,31.4061,31.3701,31.3773,267800.0
2010-04-07 11:35:00,43.51,43.52,43.4,43.49,384500.0,31.3701,31.3773,31.2908,31.3557,384500.0
2010-04-07 11:40:00,43.49,43.53,43.47,43.51,222300.0,31.3557,31.3845,31.3413,31.3701,222300.0
2010-04-07 11:45:00,43.51,43.51,43.47,43.49,353200.0,31.3701,31.3701,31.3413,31.3557,353200.0
2010-04-07 11:50:00,43.5,43.54,43.5,43.54,101800.0,31.3629,31.3917,31.3629,31.3917,101800.0
2010-04-07 11:55:00,43.54,43.55,43.5,43.53,436000.0,31.3917,31.3989,31.3629,31.3845,436000.0
2010-04-07 12:00:00,43.52,43.54,43.51,43.51,224100.0,31.3773,31.3917,31.3701,31.3701,224100.0
2010-04-07 12:05:00,43.52,43.54,43.51,43.54,238900.0,31.3773,31.3917,31.3701,31.3917,238900.0
2010-04-07 12:10:00,43.54,43.54,43.5,43.52,212500.0,31.3917,31.3917,31.3629,31.3773,212500.0
2010-04-07 12:15:00,43.52,43.53,43.49,43.49,205200.0,31.3773,31.3845,31.3557,31.3557,205200.0
2010-04-07 12:20:00,43.49,43.52,43.49,43.49,158800.0,31.3557,31.3773,31.3557,31.3557,158800.0
2010-04-07 12:25:00,43.49,43.5,43.47,43.48,255300.0,31.3557,31.3629,31.3413,31.3485,255300.0
2010-04-07 12:30:00,43.49,43.5,43.47,43.48,135600.0,31.3557,31.3629,31.3413,31.3485,135600.0
2010-04-07 12:35:00,43.48,43.5,43.48,43.5,52600.0,31.3485,31.3629,31.3485,31.3629,52600.0
2010-04-07 12:40:00,43.5,43.53,43.48,43.5,471600.0,31.3629,31.3845,31.3485,31.3629,471600.0
2010-04-07 12:45:00,43.5,43.52,43.49,43.49,200000.0,31.3629,31.3773,31.3557,31.3557,200000.0
2010-04-07 12:50:00,43.49,43.52,43.48,43.52,106500.0,31.3557,31.3773,31.3485,31.3773,106500.0
2010-04-07 12:55:00,43.51,43.52,43.48,43.52,270900.0,31.3701,31.3773,31.3485,31.3773,270900.0
2010-04-07 13:00:00,43.53,43.58,43.52,43.58,441700.0,31.3845,31.4206,31.3773,31.4206,441700.0
2010-04-07 13:05:00,43.57,43.61,43.56,43.58,209000.0,31.4134,31.4422,31.4061,31.4206,209000.0
2010-04-07 13:10:00,43.58,43.63,43.58,43.61,377100.0,31.4206,31.4566,31.4206,31.4422,377100.0
2010-04-07 13:15:00,43.6,43.6,43.57,43.6,343400.0,31.435,31.435,31.4134,31.435,343400.0
2010-04-07 13:20:00,43.59,43.63,43.59,43.63,397100.0,31.4278,31.4566,31.4278,31.4566,397100.0
2010-04-07 13:25:00,43.63,43.66,43.61,43.64,711300.0,31.4566,31.4782,31.4422,31.4638,711300.0
2010-04-07 13:30:00,43.63,43.64,43.62,43.62,163100.0,31.4566,31.4638,31.4494,31.4494,163100.0
2010-04-07 13:35:00,43.62,43.63,43.6,43.62,193200.0,31.4494,31.4566,31.435,31.4494,193200.0
2010-04-07 13:40:00,43.61,43.64,43.58,43.59,582400.0,31.4422,31.4638,31.4206,31.4278,582400.0
2010-04-07 13:45:00,43.59,43.6,43.52,43.54,842900.0,31.4278,31.435,31.3773,31.3917,842900.0
2010-04-07 13:50:00,43.54,43.57,43.54,43.57,316600.0,31.3917,31.4134,31.3917,31.4134,316600.0
2010-04-07 13:55:00,43.57,43.6,43.56,43.6,324300.0,31.4134,31.435,31.4061,31.435,324300.0
2010-04-07 14:00:00,43.6,43.6,43.54,43.55,1178500.0,31.435,31.435,31.3917,31.3989,1178500.0
2010-04-07 14:05:00,43.55,43.59,43.55,43.58,320000.0,31.3989,31.4278,31.3989,31.4206,320000.0
2010-04-07 14:10:00,43.58,43.58,43.53,43.53,269500.0,31.4206,31.4206,31.3845,31.3845,269500.0
2010-04-07 14:15:00,43.53,43.54,43.5,43.52,393500.0,31.3845,31.3917,31.3629,31.3773,393500.0
2010-04-07 14:20:00,43.52,43.52,43.47,43.48,483300.0,31.3773,31.3773,31.3413,31.3485,483300.0
2010-04-07 14:25:00,43.48,43.49,43.43,43.44,603600.0,31.3485,31.3557,31.3124,31.3196,603600.0
2010-04-07 14:30:00,43.44,43.45,43.39,43.41,519200.0,31.3196,31.3268,31.2836,31.298,519200.0
2010-04-07 14:35:00,43.42,43.44,43.4,43.42,543900.0,31.3052,31.3196,31.2908,31.3052,543900.0
2010-04-07 14:40:00,43.42,43.45,43.38,43.44,407900.0,31.3052,31.3268,31.2764,31.3196,407900.0
2010-04-07 14:45:00,43.44,43.47,43.42,43.42,331200.0,31.3196,31.3413,31.3052,31.3052,331200.0
2010-04-07 14:50:00,43.42,43.46,43.41,43.44,356900.0,31.3052,31.334,31.298,31.3196,356900.0
2010-04-07 14:55:00,43.43,43.44,43.36,43.39,936700.0,31.3124,31.3196,31.2619,31.2836,936700.0
2010-04-07 15:00:00,43.38,43.41,43.26,43.29,1637000.0,31.2764,31.298,31.1898,31.2115,1637000.0
2010-04-07 15:05:00,43.29,43.29,43.18,43.2,1525100.0,31.2115,31.2115,31.1322,31.1466,1525100.0
2010-04-07 15:10:00,43.2,43.21,43.13,43.18,1036500.0,31.1466,31.1538,31.0961,31.1322,1036500.0
2010-04-07 15:15:00,43.17,43.22,43.13,43.21,2029800.0,31.125,31.161,31.0961,31.1538,2029800.0
2010-04-07 15:20:00,43.21,43.21,43.18,43.21,431800.0,31.1538,31.1538,31.1322,31.1538,431800.0
2010-04-07 15:25:00,43.2,43.26,43.2,43.24,608400.0,31.1466,31.1898,31.1466,31.1754,608400.0
2010-04-07 15:30:00,43.24,43.27,43.23,43.24,1026900.0,31.1754,31.1971,31.1682,31.1754,1026900.0
2010-04-07 15:35:00,43.24,43.3,43.2,43.28,879400.0,31.1754,31.2187,31.1466,31.2043,879400.0
2010-04-07 15:40:00,43.28,43.29,43.25,43.26,764200.0,31.2043,31.2115,31.1826,31.1898,764200.0
2010-04-07 15:45:00,43.26,43.29,43.26,43.27,699400.0,31.1898,31.2115,31.1898,31.1971,699400.0
2010-04-07 15:50:00,43.27,43.31,43.27,43.29,1485700.0,31.1971,31.2259,31.1971,31.2115,1485700.0
2010-04-07 15:55:00,43.29,43.36,43.23,43.35,3364700.0,31.2115,31.2619,31.1682,31.2547,3364700.0
2010-04-08 09:30:00,43.08,43.08,42.92,42.98,1378500.0,31.0601,31.0601,30.9447,30.988,1378500.0
2010-04-08 09:35:00,42.98,42.99,42.93,42.93,1335100.0,30.988,30.9952,30.9519,30.9519,1335100.0
2010-04-08 09:40:00,42.93,42.93,42.86,42.93,965200.0,30.9519,30.9519,30.9015,30.9519,965200.0
2010-04-08 09:45:00,42.93,42.99,42.9,42.93,2442600.0,30.9519,30.9952,30.9303,30.9519,2442600.0
2010-04-08 09:50:00,42.92,43.02,42.91,42.99,1209700.0,30.9447,31.0168,30.9375,30.9952,1209700.0
2010-04-08 09:55:00,42.98,42.99,42.88,42.91,816700.0,30.988,30.9952,30.9159,30.9375,816700.0
2010-04-08 10:00:00,42.91,42.98,42.9,42.94,1492100.0,30.9375,30.988,30.9303,30.9591,1492100.0
2010-04-08 10:05:00,42.93,42.96,42.9,42.9,1319500.0,30.9519,30.9735,30.9303,30.9303,1319500.0
2010-04-08 10:10:00,42.9,43.0,42.89,42.97,958900.0,30.9303,31.0024,30.9231,30.9808,958900.0
2010-04-08 10:15:00,42.97,43.03,42.95,43.03,739700.0,30.9808,31.024,30.9663,31.024,739700.0
2010-04-08 10:20:00,43.03,43.03,42.98,43.01,1383300.0,31.024,31.024,30.988,31.0096,1383300.0
2010-04-08 10:25:00,43.02,43.04,42.98,43.02,1381300.0,31.0168,31.0312,30.988,31.0168,1381300.0
2010-04-08 10:30:00,43.01,43.07,43.01,43.05,738600.0,31.0096,31.0529,31.0096,31.0384,738600.0
2010-04-08 10:35:00,43.05,43.07,43.03,43.03,624900.0,31.0384,31.0529,31.024,31.024,624900.0
2010-04-08 10:40:00,43.02,43.06,43.02,43.03,638800.0,31.0168,31.0456,31.0168,31.024,638800.0
2010-04-08 10:45:00,43.03,43.1,43.03,43.1,663300.0,31.024,31.0745,31.024,31.0745,663300.0
2010-04-08 10:50:00,43.1,43.11,43.07,43.08,835300.0,31.0745,31.0817,31.0529,31.0601,835300.0
2010-04-08 10:55:00,43.08,43.1,43.05,43.06,648300.0,31.0601,31.0745,31.0384,31.0456,648300.0
2010-04-08 11:00:00,43.07,43.13,43.06,43.12,697800.0,31.0529,31.0961,31.0456,31.0889,697800.0
2010-04-08 11:05:00,43.13,43.15,43.04,43.04,917900.0,31.0961,31.1105,31.0312,31.0312,917900.0
2010-04-08 11:10:00,43.12,43.12,43.08,43.08,238400.0,31.0889,31.0889,31.0601,31.0601,238400.0
2010-04-08 11:15:00,43.08,43.1,43.08,43.08,359700.0,31.0601,31.0745,31.0601,31.0601,359700.0
2010-04-08 11:20:00,43.08,43.11,43.08,43.08,235200.0,31.0601,31.0817,31.0601,31.0601,235200.0
2010-04-08 11:25:00,43.09,43.1,43.0,43.08,287900.0,31.0673,31.0745,31.0024,31.0601,287900.0
2010-04-08 11:30:00,43.08,43.1,43.07,43.1,408000.0,31.0601,31.0745,31.0529,31.0745,408000.0
2010-04-08 11:35:00,43.1,43.16,43.09,43.15,370200.0,31.0745,31.1177,31.0673,31.1105,370200.0
2010-04-08 11:40:00,43.16,43.19,43.15,43.19,439900.0,31.1177,31.1394,31.1105,31.1394,439900.0
2010-04-08 11:45:00,43.19,43.23,43.0,43.22,620100.0,31.1394,31.1682,31.0024,31.161,620100.0
2010-04-08 11:50:00,43.23,43.26,43.21,43.25,598800.0,31.1682,31.1898,31.1538,31.1826,598800.0
2010-04-08 11:55:00,43.25,43.28,43.24,43.28,442000.0,31.1826,31.2043,31.1754,31.2043,442000.0
2010-04-08 12:00:00,43.28,43.29,43.27,43.28,365000.0,31.2043,31.2115,31.1971,31.2043,365000.0
2010-04-08 12:05:00,43.28,43.31,43.27,43.28,376700.0,31.2043,31.2259,31.1971,31.2043,376700.0
2010-04-08 12:10:00,43.28,43.29,43.26,43.27,183300.0,31.2043,31.2115,31.1898,31.1971,183300.0
2010-04-08 12:15:00,43.27,43.33,43.27,43.31,864000.0,31.1971,31.2403,31.1971,31.2259,864000.0
2010-04-08 12:20:00,43.3,43.38,43.3,43.38,463800.0,31.2187,31.2764,31.2187,31.2764,463800.0
2010-04-08 12:25:00,43.38,43.42,43.37,43.38,1067100.0,31.2764,31.3052,31.2692,31.2764,1067100.0
2010-04-08 12:30:00,43.39,43.4,43.36,43.37,536600.0,31.2836,31.2908,31.2619,31.2692,536600.0
2010-04-08 12:35:00,43.37,43.37,43.32,43.33,775400.0,31.2692,31.2692,31.2331,31.2403,775400.0
2010-04-08 12:40:00,43.34,43.35,43.31,43.31,431300.0,31.2475,31.2547,31.2259,31.2259,431300.0
2010-04-08 12:45:00,43.32,43.36,43.31,43.34,626400.0,31.2331,31.2619,31.2259,31.2475,626400.0
2010-04-08 12:50:00,43.35,43.36,43.33,43.34,100600.0,31.2547,31.2619,31.2403,31.2475,100600.0
2010-04-08 12:55:00,43.34,43.39,43.33,43.39,300900.0,31.2475,31.2836,31.2403,31.2836,300900.0
2010-04-08 13:00:00,43.39,43.43,43.38,43.43,306700.0,31.2836,31.3124,31.2764,31.3124,306700.0
2010-04-08 13:05:00,43.43,43.46,43.4,43.4,581600.0,31.3124,31.334,31.2908,31.2908,581600.0
2010-04-08 13:10:00,43.41,43.41,43.38,43.4,270400.0,31.298,31.298,31.2764,31.2908,270400.0
2010-04-08 13:15:00,43.4,43.4,43.37,43.37,305600.0,31.2908,31.2908,31.2692,31.2692,305600.0
2010-04-08 13:20:00,43.37,43.41,43.37,43.39,166400.0,31.2692,31.298,31.2692,31.2836,166400.0
2010-04-08 13:25:00,43.39,43.41,43.38,43.41,211600.0,31.2836,31.298,31.2764,31.298,211600.0
2010-04-08 13:30:00,43.41,43.43,43.38,43.41,299200.0,31.298,31.3124,31.2764,31.298,299200.0
2010-04-08 13:35:00,43.41,43.46,43.4,43.45,392000.0,31.298,31.334,31.2908,31.3268,392000.0
2010-04-08 13:40:00,43.45,43.47,43.43,43.45,511600.0,31.3268,31.3413,31.3124,31.3268,511600.0
2010-04-08 13:45:00,43.45,43.47,43.44,43.46,466300.0,31.3268,31.3413,31.3196,31.334,466300.0
2010-04-08 13:50:00,43.45,43.47,43.43,43.45,317400.0,31.3268,31.3413,31.3124,31.3268,317400.0
2010-04-08 13:55:00,43.44,43.45,43.4,43.42,333300.0,31.3196,31.3268,31.2908,31.3052,333300.0
2010-04-08 14:00:00,43.41,43.44,43.4,43.44,383000.0,31.298,31.3196,31.2908,31.3196,383000.0
2010-04-08 14:05:00,43.44,43.44,43.41,43.42,115800.0,31.3196,31.3196,31.298,31.3052,115800.0
2010-04-08 14:10:00,43.42,43.45,43.41,43.44,127200.0,31.3052,31.3268,31.298,31.3196,127200.0
2010-04-08 14:15:00,43.45,43.47,43.44,43.47,211900.0,31.3268,31.3413,31.3196,31.3413,211900.0
2010-04-08 14:20:00,43.47,43.48,43.45,43.46,375100.0,31.3413,31.3485,31.3268,31.334,375100.0
2010-04-08 14:25:00,43.46,43.5,43.46,43.48,438100.0,31.334,31.3629,31.334,31.3485,438100.0
2010-04-08 14:30:00,43.49,43.5,43.46,43.46,305300.0,31.3557,31.3629,31.334,31.334,305300.0
2010-04-08 14:35:00,43.47,43.47,43.45,43.47,154700.0,31.3413,31.3413,31.3268,31.3413,154700.0
2010-04-08 14:40:00,43.47,43.53,43.46,43.49,434300.0,31.3413,31.3845,31.334,31.3557,434300.0
2010-04-08 14:45:00,43.5,43.55,43.49,43.55,235100.0,31.3629,31.3989,31.3557,31.3989,235100.0
2010-04-08 14:50:00,43.55,43.56,43.45,43.53,433600.0,31.3989,31.4061,31.3268,31.3845,433600.0
2010-04-08 14:55:00,43.53,43.54,43.49,43.51,345700.0,31.3845,31.3917,31.3557,31.3701,345700.0
2010-04-08 15:00:00,43.51,43.53,43.5,43.52,341200.0,31.3701,31.3845,31.3629,31.3773,341200.0
2010-04-08 15:05:00,43.52,43.52,43.48,43.49,312800.0,31.3773,31.3773,31.3485,31.3557,312800.0
2010-04-08 15:10:00,43.48,43.49,43.45,43.46,412100.0,31.3485,31.3557,31.3268,31.334,412100.0
2010-04-08 15:15:00,43.45,43.48,43.45,43.47,176100.0,31.3268,31.3485,31.3268,31.3413,176100.0
2010-04-08 15:20:00,43.48,43.51,43.48,43.51,259400.0,31.3485,31.3701,31.3485,31.3701,259400.0
2010-04-08 15:25:00,43.51,43.53,43.48,43.49,446100.0,31.3701,31.3845,31.3485,31.3557,446100.0
2010-04-08 15:30:00,43.49,43.52,43.48,43.52,243400.0,31.3557,31.3773,31.3485,31.3773,243400.0
2010-04-08 15:35:00,43.52,43.55,43.51,43.53,413400.0,31.3773,31.3989,31.3701,31.3845,413400.0
2010-04-08 15:40:00,43.53,43.54,43.49,43.52,600200.0,31.3845,31.3917,31.3557,31.3773,600200.0
2010-04-08 15:45:00,43.51,43.55,43.5,43.54,1237300.0,31.3701,31.3989,31.3629,31.3917,1237300.0
2010-04-08 15:50:00,43.53,43.53,43.5,43.5,952400.0,31.3845,31.3845,31.3629,31.3629,952400.0
2010-04-08 15:55:00,43.5,43.52,43.49,43.52,3187300.0,31.3629,31.3773,31.3557,31.3773,3187300.0
2010-04-09 09:30:00,43.6,43.67,43.6,43.66,1271700.0,31.435,31.4854,31.435,31.4782,1271700.0
2010-04-09 09:35:00,43.65,43.68,43.59,43.6,1620700.0,31.471,31.4927,31.4278,31.435,1620700.0
2010-04-09 09:40:00,43.6,43.66,43.58,43.59,1463500.0,31.435,31.4782,31.4206,31.4278,1463500.0
2010-04-09 09:45:00,43.59,43.62,43.53,43.54,852200.0,31.4278,31.4494,31.3845,31.3917,852200.0
2010-04-09 09:50:00,43.54,43.6,43.53,43.58,989600.0,31.3917,31.435,31.3845,31.4206,989600.0
2010-04-09 09:55:00,43.58,43.69,43.58,43.68,1125400.0,31.4206,31.4999,31.4206,31.4927,1125400.0
2010-04-09 10:00:00,43.67,43.74,43.67,43.69,2097700.0,31.4854,31.5359,31.4854,31.4999,2097700.0
2010-04-09 10:05:00,43.7,43.72,43.69,43.7,1065500.0,31.5071,31.5215,31.4999,31.5071,1065500.0
2010-04-09 10:10:00,43.7,43.7,43.65,43.66,526500.0,31.5071,31.5071,31.471,31.4782,526500.0
2010-04-09 10:15:00,43.66,43.69,43.64,43.67,507400.0,31.4782,31.4999,31.4638,31.4854,507400.0
2010-04-09 10:20:00,43.67,43.69,43.66,43.66,544700.0,31.4854,31.4999,31.4782,31.4782,544700.0
2010-04-09 10:25:00,43.66,43.67,43.54,43.58,1567800.0,31.4782,31.4854,31.3917,31.4206,1567800.0
2010-04-09 10:30:00,43.58,43.69,43.54,43.57,1978900.0,31.4206,31.4999,31.3917,31.4134,1978900.0
2010-04-09 10:35:00,43.56,43.64,43.54,43.64,1110500.0,31.4061,31.4638,31.3917,31.4638,1110500.0
2010-04-09 10:40:00,43.64,43.68,43.63,43.67,986300.0,31.4638,31.4927,31.4566,31.4854,986300.0
2010-04-09 10:45:00,43.67,43.69,43.63,43.65,753400.0,31.4854,31.4999,31.4566,31.471,753400.0
2010-04-09 10:50:00,43.65,43.69,43.63,43.65,373800.0,31.471,31.4999,31.4566,31.471,373800.0
2010-04-09 10:55:00,43.65,43.66,43.57,43.6,892400.0,31.471,31.4782,31.4134,31.435,892400.0
2010-04-09 11:00:00,43.6,43.63,43.58,43.61,600500.0,31.435,31.4566,31.4206,31.4422,600500.0
2010-04-09 11:05:00,43.61,43.62,43.6,43.62,176900.0,31.4422,31.4494,31.435,31.4494,176900.0
2010-04-09 11:10:00,43.62,43.67,43.61,43.67,541100.0,31.4494,31.4854,31.4422,31.4854,541100.0
2010-04-09 11:15:00,43.66,43.69,43.65,43.68,447500.0,31.4782,31.4999,31.471,31.4927,447500.0
2010-04-09 11:20:00,43.68,43.71,43.67,43.7,429600.0,31.4927,31.5143,31.4854,31.5071,429600.0
2010-04-09 11:25:00,43.7,43.74,43.7,43.74,483500.0,31.5071,31.5359,31.5071,31.5359,483500.0
2010-04-09 11:30:00,43.74,43.77,43.72,43.72,568600.0,31.5359,31.5575,31.5215,31.5215,568600.0
2010-04-09 11:35:00,43.72,43.74,43.7,43.74,252400.0,31.5215,31.5359,31.5071,31.5359,252400.0
2010-04-09 11:40:00,43.73,43.75,43.72,43.74,433900.0,31.5287,31.5431,31.5215,31.5359,433900.0
2010-04-09 11:45:00,43.73,43.75,43.71,43.72,146500.0,31.5287,31.5431,31.5143,31.5215,146500.0
2010-04-09 11:50:00,43.72,43.75,43.71,43.75,281100.0,31.5215,31.5431,31.5143,31.5431,281100.0
2010-04-09 11:55:00,43.75,43.76,43.71,43.72,320000.0,31.5431,31.5503,31.5143,31.5215,320000.0
2010-04-09 12:00:00,43.73,43.73,43.72,43.73,99900.0,31.5287,31.5287,31.5215,31.5287,99900.0
2010-04-09 12:05:00,43.73,43.74,43.72,43.72,103900.0,31.5287,31.5359,31.5215,31.5215,103900.0
2010-04-09 12:10:00,43.73,43.74,43.71,43.73,124700.0,31.5287,31.5359,31.5143,31.5287,124700.0
2010-04-09 12:15:00,43.72,43.74,43.72,43.74,120400.0,31.5215,31.5359,31.5215,31.5359,120400.0
2010-04-09 12:20:00,43.74,43.75,43.73,43.75,146900.0,31.5359,31.5431,31.5287,31.5431,146900.0
2010-04-09 12:25:00,43.74,43.75,43.73,43.74,143700.0,31.5359,31.5431,31.5287,31.5359,143700.0
2010-04-09 12:30:00,43.74,43.75,43.72,43.72,410500.0,31.5359,31.5431,31.5215,31.5215,410500.0
2010-04-09 12:35:00,43.72,43.73,43.71,43.71,188900.0,31.5215,31.5287,31.5143,31.5143,188900.0
2010-04-09 12:40:00,43.71,43.72,43.7,43.72,108400.0,31.5143,31.5215,31.5071,31.5215,108400.0
2010-04-09 12:45:00,43.72,43.72,43.69,43.7,264300.0,31.5215,31.5215,31.4999,31.5071,264300.0
2010-04-09 12:50:00,43.7,43.7,43.67,43.69,166700.0,31.5071,31.5071,31.4854,31.4999,166700.0
2010-04-09 12:55:00,43.68,43.7,43.68,43.69,124900.0,31.4927,31.5071,31.4927,31.4999,124900.0
2010-04-09 13:00:00,43.69,43.72,43.63,43.64,742500.0,31.4999,31.5215,31.4566,31.4638,742500.0
2010-04-09 13:05:00,43.64,43.65,43.59,43.61,669000.0,31.4638,31.471,31.4278,31.4422,669000.0
2010-04-09 13:10:00,43.61,43.63,43.59,43.63,325900.0,31.4422,31.4566,31.4278,31.4566,325900.0
2010-04-09 13:15:00,43.63,43.64,43.6,43.63,386300.0,31.4566,31.4638,31.435,31.4566,386300.0
2010-04-09 13:20:00,43.63,43.65,43.62,43.65,268500.0,31.4566,31.471,31.4494,31.471,268500.0
2010-04-09 13:25:00,43.64,43.66,43.64,43.65,124900.0,31.4638,31.4782,31.4638,31.471,124900.0
2010-04-09 13:30:00,43.65,43.67,43.64,43.67,155400.0,31.471,31.4854,31.4638,31.4854,155400.0
2010-04-09 13:35:00,43.66,43.68,43.65,43.66,274200.0,31.4782,31.4927,31.471,31.4782,274200.0
2010-04-09 13:40:00,43.66,43.67,43.66,43.67,83900.0,31.4782,31.4854,31.4782,31.4854,83900.0
2010-04-09 13:45:00,43.66,43.67,43.66,43.66,83300.0,31.4782,31.4854,31.4782,31.4782,83300.0
2010-04-09 13:50:00,43.67,43.67,43.65,43.65,101200.0,31.4854,31.4854,31.471,31.471,101200.0
2010-04-09 13:55:00,43.66,43.66,43.61,43.61,448400.0,31.4782,31.4782,31.4422,31.4422,448400.0
2010-04-09 14:00:00,43.61,43.62,43.59,43.6,364500.0,31.4422,31.4494,31.4278,31.435,364500.0
2010-04-09 14:05:00,43.6,43.65,43.6,43.65,374300.0,31.435,31.471,31.435,31.471,374300.0
2010-04-09 14:10:00,43.65,43.65,43.62,43.62,751100.0,31.471,31.471,31.4494,31.4494,751100.0
2010-04-09 14:15:00,43.62,43.65,43.62,43.64,68200.0,31.4494,31.471,31.4494,31.4638,68200.0
2010-04-09 14:20:00,43.65,43.65,43.64,43.64,49600.0,31.471,31.471,31.4638,31.4638,49600.0
2010-04-09 14:25:00,43.65,43.66,43.64,43.64,296300.0,31.471,31.4782,31.4638,31.4638,296300.0
2010-04-09 14:30:00,43.64,43.65,43.62,43.64,134400.0,31.4638,31.471,31.4494,31.4638,134400.0
2010-04-09 14:35:00,43.64,43.65,43.62,43.64,287900.0,31.4638,31.471,31.4494,31.4638,287900.0
2010-04-09 14:40:00,43.65,43.65,43.63,43.63,86600.0,31.471,31.471,31.4566,31.4566,86600.0
2010-04-09 14:45:00,43.64,43.68,43.63,43.68,467400.0,31.4638,31.4927,31.4566,31.4927,467400.0
2010-04-09 14:50:00,43.67,43.67,43.66,43.66,180500.0,31.4854,31.4854,31.4782,31.4782,180500.0
2010-04-09 14:55:00,43.66,43.68,43.63,43.64,374600.0,31.4782,31.4927,31.4566,31.4638,374600.0
2010-04-09 15:00:00,43.65,43.67,43.64,43.67,128200.0,31.471,31.4854,31.4638,31.4854,128200.0
2010-04-09 15:05:00,43.67,43.67,43.62,43.64,273100.0,31.4854,31.4854,31.4494,31.4638,273100.0
2010-04-09 15:10:00,43.63,43.66,43.63,43.66,255200.0,31.4566,31.4782,31.4566,31.4782,255200.0
2010-04-09 15:15:00,43.65,43.66,43.65,43.65,108700.0,31.471,31.4782,31.471,31.471,108700.0
2010-04-09 15:20:00,43.65,43.66,43.64,43.66,231100.0,31.471,31.4782,31.4638,31.4782,231100.0
2010-04-09 15:25:00,43.65,43.72,43.65,43.71,439900.0,31.471,31.5215,31.471,31.5143,439900.0
2010-04-09 15:30:00,43.71,43.72,43.69,43.7,544100.0,31.5143,31.5215,31.4999,31.5071,544100.0
2010-04-09 15:35:00,43.7,43.72,43.69,43.71,348800.0,31.5071,31.5215,31.4999,31.5143,348800.0
2010-04-09 15:40:00,43.72,43.73,43.69,43.7,339000.0,31.5215,31.5287,31.4999,31.5071,339000.0
2010-04-09 15:45:00,43.7,43.74,43.69,43.74,649300.0,31.5071,31.5359,31.4999,31.5359,649300.0
2010-04-09 15:50:00,43.74,43.81,43.74,43.8,1649700.0,31.5359,31.5864,31.5359,31.5792,1649700.0
2010-04-09 15:55:00,43.79,43.8,43.75,43.79,3107200.0,31.572,31.5792,31.5431,31.572,3107200.0
2010-04-12 09:30:00,43.45,43.58,43.44,43.57,2306900.0,31.3268,31.4206,31.3196,31.4134,2306900.0
2010-04-12 09:35:00,43.57,43.61,43.57,43.6,1271100.0,31.4134,31.4422,31.4134,31.435,1271100.0
2010-04-12 09:40:00,43.61,43.65,43.6,43.65,1537700.0,31.4422,31.471,31.435,31.471,1537700.0
2010-04-12 09:45:00,43.65,43.67,43.6,43.6,1003600.0,31.471,31.4854,31.435,31.435,1003600.0
2010-04-12 09:50:00,43.6,43.64,43.53,43.53,560400.0,31.435,31.4638,31.3845,31.3845,560400.0
2010-04-12 09:55:00,43.54,43.54,43.49,43.5,696000.0,31.3917,31.3917,31.3557,31.3629,696000.0
2010-04-12 10:00:00,43.49,43.57,43.46,43.57,719800.0,31.3557,31.4134,31.334,31.4134,719800.0
2010-04-12 10:05:00,43.57,43.59,43.54,43.56,464200.0,31.4134,31.4278,31.3917,31.4061,464200.0
2010-04-12 10:10:00,43.55,43.59,43.55,43.58,516200.0,31.3989,31.4278,31.3989,31.4206,516200.0
2010-04-12 10:15:00,43.57,43.58,43.52,43.53,780000.0,31.4134,31.4206,31.3773,31.3845,780000.0
2010-04-12 10:20:00,43.53,43.58,43.53,43.56,654200.0,31.3845,31.4206,31.3845,31.4061,654200.0
2010-04-12 10:25:00,43.56,43.6,43.55,43.6,318700.0,31.4061,31.435,31.3989,31.435,318700.0
2010-04-12 10:30:00,43.6,43.6,43.55,43.58,365100.0,31.435,31.435,31.3989,31.4206,365100.0
2010-04-12 10:35:00,43.59,43.59,43.51,43.53,659000.0,31.4278,31.4278,31.3701,31.3845,659000.0
2010-04-12 10:40:00,43.53,43.59,43.53,43.55,723400.0,31.3845,31.4278,31.3845,31.3989,723400.0
2010-04-12 10:45:00,43.56,43.59,43.54,43.57,337100.0,31.4061,31.4278,31.3917,31.4134,337100.0
2010-04-12 10:50:00,43.57,43.59,43.56,43.58,311200.0,31.4134,31.4278,31.4061,31.4206,311200.0
2010-04-12 10:55:00,43.57,43.63,43.57,43.61,1319700.0,31.4134,31.4566,31.4134,31.4422,1319700.0
2010-04-12 11:00:00,43.61,43.61,43.58,43.6,256300.0,31.4422,31.4422,31.4206,31.435,256300.0
2010-04-12 11:05:00,43.6,43.63,43.59,43.62,284400.0,31.435,31.4566,31.4278,31.4494,284400.0
2010-04-12 11:10:00,43.61,43.62,43.59,43.61,475100.0,31.4422,31.4494,31.4278,31.4422,475100.0
2010-04-12 11:15:00,43.62,43.62,43.55,43.55,570000.0,31.4494,31.4494,31.3989,31.3989,570000.0
2010-04-12 11:20:00,43.56,43.6,43.53,43.56,461100.0,31.4061,31.435,31.3845,31.4061,461100.0
2010-04-12 11:25:00,43.56,43.6,43.55,43.55,392100.0,31.4061,31.435,31.3989,31.3989,392100.0
2010-04-12 11:30:00,43.55,43.58,43.54,43.57,571600.0,31.3989,31.4206,31.3917,31.4134,571600.0
2010-04-12 11:35:00,43.56,43.6,43.56,43.58,229100.0,31.4061,31.435,31.4061,31.4206,229100.0
2010-04-12 11:40:00,43.59,43.59,43.58,43.58,111200.0,31.4278,31.4278,31.4206,31.4206,111200.0
2010-04-12 11:45:00,43.58,43.59,43.55,43.56,272800.0,31.4206,31.4278,31.3989,31.4061,272800.0
2010-04-12 11:50:00,43.57,43.59,43.56,43.57,195000.0,31.4134,31.4278,31.4061,31.4134,195000.0
2010-04-12 11:55:00,43.56,43.6,43.54,43.56,435200.0,31.4061,31.435,31.3917,31.4061,435200.0
2010-04-12 12:00:00,43.57,43.58,43.56,43.57,121500.0,31.4134,31.4206,31.4061,31.4134,121500.0
2010-04-12 12:05:00,43.57,43.58,43.54,43.55,319500.0,31.4134,31.4206,31.3917,31.3989,319500.0
2010-04-12 12:10:00,43.56,43.6,43.55,43.55,116400.0,31.4061,31.435,31.3989,31.3989,116400.0
2010-04-12 12:15:00,43.56,43.57,43.55,43.56,528300.0,31.4061,31.4134,31.3989,31.4061,528300.0
2010-04-12 12:20:00,43.56,43.58,43.56,43.56,214300.0,31.4061,31.4206,31.4061,31.4061,214300.0
2010-04-12 12:25:00,43.57,43.58,43.56,43.56,253100.0,31.4134,31.4206,31.4061,31.4061,253100.0
2010-04-12 12:30:00,43.56,43.57,43.56,43.57,56300.0,31.4061,31.4134,31.4061,31.4134,56300.0
2010-04-12 12:35:00,43.56,43.57,43.55,43.55,222000.0,31.4061,31.4134,31.3989,31.3989,222000.0
2010-04-12 12:40:00,43.56,43.56,43.54,43.56,240400.0,31.4061,31.4061,31.3917,31.4061,240400.0
2010-04-12 12:45:00,43.56,43.58,43.55,43.56,160800.0,31.4061,31.4206,31.3989,31.4061,160800.0
2010-04-12 12:50:00,43.56,43.59,43.55,43.58,314900.0,31.4061,31.4278,31.3989,31.4206,314900.0
2010-04-12 12:55:00,43.59,43.61,43.58,43.59,167300.0,31.4278,31.4422,31.4206,31.4278,167300.0
2010-04-12 13:00:00,43.6,43.65,43.6,43.64,561500.0,31.435,31.471,31.435,31.4638,561500.0
2010-04-12 13:05:00,43.64,43.65,43.63,43.64,380700.0,31.4638,31.471,31.4566,31.4638,380700.0
2010-04-12 13:10:00,43.64,43.66,43.63,43.64,165600.0,31.4638,31.4782,31.4566,31.4638,165600.0
2010-04-12 13:15:00,43.64,43.66,43.63,43.66,215100.0,31.4638,31.4782,31.4566,31.4782,215100.0
2010-04-12 13:20:00,43.66,43.66,43.63,43.64,105200.0,31.4782,31.4782,31.4566,31.4638,105200.0
2010-04-12 13:25:00,43.64,43.65,43.62,43.62,130900.0,31.4638,31.471,31.4494,31.4494,130900.0
2010-04-12 13:30:00,43.63,43.65,43.62,43.63,213000.0,31.4566,31.471,31.4494,31.4566,213000.0
2010-04-12 13:35:00,43.63,43.64,43.62,43.64,56900.0,31.4566,31.4638,31.4494,31.4638,56900.0
2010-04-12 13:40:00,43.63,43.64,43.59,43.6,247000.0,31.4566,31.4638,31.4278,31.435,247000.0
2010-04-12 13:45:00,43.6,43.62,43.6,43.62,119600.0,31.435,31.4494,31.435,31.4494,119600.0
2010-04-12 13:50:00,43.61,43.64,43.6,43.6,202200.0,31.4422,31.4638,31.435,31.435,202200.0
2010-04-12 13:55:00,43.6,43.61,43.55,43.55,341300.0,31.435,31.4422,31.3989,31.3989,341300.0
2010-04-12 14:00:00,43.55,43.59,43.54,43.54,552500.0,31.3989,31.4278,31.3917,31.3917,552500.0
2010-04-12 14:05:00,43.54,43.59,43.54,43.56,324100.0,31.3917,31.4278,31.3917,31.4061,324100.0
2010-04-12 14:10:00,43.56,43.59,43.56,43.56,422200.0,31.4061,31.4278,31.4061,31.4061,422200.0
2010-04-12 14:15:00,43.56,43.58,43.55,43.55,1949500.0,31.4061,31.4206,31.3989,31.3989,1949500.0
2010-04-12 14:20:00,43.55,43.58,43.54,43.58,139900.0,31.3989,31.4206,31.3917,31.4206,139900.0
2010-04-12 14:25:00,43.58,43.6,43.57,43.59,246400.0,31.4206,31.435,31.4134,31.4278,246400.0
2010-04-12 14:30:00,43.59,43.6,43.57,43.58,169200.0,31.4278,31.435,31.4134,31.4206,169200.0
2010-04-12 14:35:00,43.57,43.6,43.57,43.59,495700.0,31.4134,31.435,31.4134,31.4278,495700.0
2010-04-12 14:40:00,43.59,43.6,43.54,43.56,769100.0,31.4278,31.435,31.3917,31.4061,769100.0
2010-04-12 14:45:00,43.56,43.58,43.56,43.57,285400.0,31.4061,31.4206,31.4061,31.4134,285400.0
2010-04-12 14:50:00,43.57,43.58,43.56,43.57,101200.0,31.4134,31.4206,31.4061,31.4134,101200.0
2010-04-12 14:55:00,43.58,43.6,43.57,43.58,267300.0,31.4206,31.435,31.4134,31.4206,267300.0
2010-04-12 15:00:00,43.58,43.59,43.55,43.55,273200.0,31.4206,31.4278,31.3989,31.3989,273200.0
2010-04-12 15:05:00,43.55,43.6,43.54,43.59,733700.0,31.3989,31.435,31.3917,31.4278,733700.0
2010-04-12 15:10:00,43.58,43.59,43.56,43.58,230700.0,31.4206,31.4278,31.4061,31.4206,230700.0
2010-04-12 15:15:00,43.57,43.58,43.53,43.55,398800.0,31.4134,31.4206,31.3845,31.3989,398800.0
2010-04-12 15:20:00,43.55,43.55,43.49,43.51,847000.0,31.3989,31.3989,31.3557,31.3701,847000.0
2010-04-12 15:25:00,43.5,43.53,43.49,43.51,501200.0,31.3629,31.3845,31.3557,31.3701,501200.0
2010-04-12 15:30:00,43.51,43.52,43.49,43.5,359700.0,31.3701,31.3773,31.3557,31.3629,359700.0
2010-04-12 15:35:00,43.49,43.51,43.49,43.51,238100.0,31.3557,31.3701,31.3557,31.3701,238100.0
2010-04-12 15:40:00,43.5,43.51,43.46,43.47,571100.0,31.3629,31.3701,31.334,31.3413,571100.0
2010-04-12 15:45:00,43.47,43.47,43.43,43.47,619600.0,31.3413,31.3413,31.3124,31.3413,619600.0
2010-04-12 15:50:00,43.47,43.5,43.44,43.48,794900.0,31.3413,31.3629,31.3196,31.3485,794900.0
2010-04-12 15:55:00,43.48,43.5,43.43,43.44,2547700.0,31.3485,31.3629,31.3124,31.3196,2547700.0
2010-04-13 09:30:00,43.31,43.32,43.23,43.24,771400.0,31.2259,31.2331,31.1682,31.1754,771400.0
2010-04-13 09:35:00,43.24,43.25,43.17,43.21,1142900.0,31.1754,31.1826,31.125,31.1538,1142900.0
2010-04-13 09:40:00,43.21,43.26,43.17,43.26,652300.0,31.1538,31.1898,31.125,31.1898,652300.0
2010-04-13 09:45:00,43.26,43.31,43.23,43.3,953900.0,31.1898,31.2259,31.1682,31.2187,953900.0
2010-04-13 09:50:00,43.3,43.35,43.28,43.31,1053700.0,31.2187,31.2547,31.2043,31.2259,1053700.0
2010-04-13 09:55:00,43.3,43.31,43.25,43.25,1016600.0,31.2187,31.2259,31.1826,31.1826,1016600.0
2010-04-13 10:00:00,43.25,43.26,43.2,43.23,1015600.0,31.1826,31.1898,31.1466,31.1682,1015600.0
2010-04-13 10:05:00,43.23,43.24,43.21,43.22,666100.0,31.1682,31.1754,31.1538,31.161,666100.0
2010-04-13 10:10:00,43.22,43.26,43.21,43.24,337400.0,31.161,31.1898,31.1538,31.1754,337400.0
2010-04-13 10:15:00,43.25,43.26,43.19,43.19,241700.0,31.1826,31.1898,31.1394,31.1394,241700.0
2010-04-13 10:20:00,43.19,43.2,43.07,43.08,1330700.0,31.1394,31.1466,31.0529,31.0601,1330700.0
2010-04-13 10:25:00,43.08,43.09,42.99,43.01,2443000.0,31.0601,31.0673,30.9952,31.0096,2443000.0
2010-04-13 10:30:00,43.01,43.02,42.96,43.01,2095600.0,31.0096,31.0168,30.9735,31.0096,2095600.0
2010-04-13 10:35:00,43.0,43.02,42.91,42.97,1049600.0,31.0024,31.0168,30.9375,30.9808,1049600.0
2010-04-13 10:40:00,42.98,43.02,42.97,43.02,1037000.0,30.988,31.0168,30.9808,31.0168,1037000.0
2010-04-13 10:45:00,43.02,43.02,42.96,42.97,1580600.0,31.0168,31.0168,30.9735,30.9808,1580600.0
2010-04-13 10:50:00,42.97,43.02,42.95,43.02,1612700.0,30.9808,31.0168,30.9663,31.0168,1612700.0
2010-04-13 10:55:00,43.02,43.03,43.0,43.0,1097600.0,31.0168,31.024,31.0024,31.0024,1097600.0
2010-04-13 11:00:00,43.0,43.02,42.98,43.01,480700.0,31.0024,31.0168,30.988,31.0096,480700.0
2010-04-13 11:05:00,43.02,43.04,42.99,43.0,434100.0,31.0168,31.0312,30.9952,31.0024,434100.0
2010-04-13 11:10:00,43.0,43.01,42.96,42.97,414300.0,31.0024,31.0096,30.9735,30.9808,414300.0
2010-04-13 11:15:00,42.97,43.02,42.97,43.02,424800.0,30.9808,31.0168,30.9808,31.0168,424800.0
2010-04-13 11:20:00,43.02,43.07,43.01,43.05,540200.0,31.0168,31.0529,31.0096,31.0384,540200.0
2010-04-13 11:25:00,43.04,43.08,43.04,43.07,584800.0,31.0312,31.0601,31.0312,31.0529,584800.0
2010-04-13 11:30:00,43.07,43.1,43.07,43.1,274500.0,31.0529,31.0745,31.0529,31.0745,274500.0
2010-04-13 11:35:00,43.1,43.1,43.09,43.09,362300.0,31.0745,31.0745,31.0673,31.0673,362300.0
2010-04-13 11:40:00,43.09,43.1,43.03,43.07,239600.0,31.0673,31.0745,31.024,31.0529,239600.0
2010-04-13 11:45:00,43.08,43.08,43.04,43.06,321700.0,31.0601,31.0601,31.0312,31.0456,321700.0
2010-04-13 11:50:00,43.06,43.07,43.03,43.03,208000.0,31.0456,31.0529,31.024,31.024,208000.0
2010-04-13 11:55:00,43.03,43.07,43.03,43.06,98600.0,31.024,31.0529,31.024,31.0456,98600.0
2010-04-13 12:00:00,43.07,43.07,43.04,43.06,183500.0,31.0529,31.0529,31.0312,31.0456,183500.0
2010-04-13 12:05:00,43.07,43.08,43.05,43.08,228000.0,31.0529,31.0601,31.0384,31.0601,228000.0
2010-04-13 12:10:00,43.08,43.08,43.06,43.07,360300.0,31.0601,31.0601,31.0456,31.0529,360300.0
2010-04-13 12:15:00,43.06,43.16,43.06,43.16,905600.0,31.0456,31.1177,31.0456,31.1177,905600.0
2010-04-13 12:20:00,43.16,43.18,43.14,43.14,240700.0,31.1177,31.1322,31.1033,31.1033,240700.0
2010-04-13 12:25:00,43.15,43.18,43.14,43.17,402600.0,31.1105,31.1322,31.1033,31.125,402600.0
2010-04-13 12:30:00,43.18,43.18,43.13,43.14,175700.0,31.1322,31.1322,31.0961,31.1033,175700.0
2010-04-13 12:35:00,43.13,43.13,43.12,43.12,77900.0,31.0961,31.0961,31.0889,31.0889,77900.0
2010-04-13 12:40:00,43.13,43.13,43.11,43.12,187800.0,31.0961,31.0961,31.0817,31.0889,187800.0
2010-04-13 12:45:00,43.13,43.14,43.11,43.11,936600.0,31.0961,31.1033,31.0817,31.0817,936600.0
2010-04-13 12:50:00,43.12,43.14,43.11,43.13,231900.0,31.0889,31.1033,31.0817,31.0961,231900.0
2010-04-13 12:55:00,43.13,43.21,43.13,43.2,750400.0,31.0961,31.1538,31.0961,31.1466,750400.0
2010-04-13 13:00:00,43.19,43.22,43.19,43.2,186000.0,31.1394,31.161,31.1394,31.1466,186000.0
2010-04-13 13:05:00,43.21,43.21,43.2,43.21,89100.0,31.1538,31.1538,31.1466,31.1538,89100.0
2010-04-13 13:10:00,43.21,43.25,43.2,43.23,306300.0,31.1538,31.1826,31.1466,31.1682,306300.0
2010-04-13 13:15:00,43.23,43.24,43.21,43.22,151600.0,31.1682,31.1754,31.1538,31.161,151600.0
2010-04-13 13:20:00,43.22,43.23,43.21,43.21,136500.0,31.161,31.1682,31.1538,31.1538,136500.0
2010-04-13 13:25:00,43.22,43.23,43.21,43.23,142600.0,31.161,31.1682,31.1538,31.1682,142600.0
2010-04-13 13:30:00,43.22,43.26,43.22,43.26,124100.0,31.161,31.1898,31.161,31.1898,124100.0
2010-04-13 13:35:00,43.26,43.28,43.25,43.27,125000.0,31.1898,31.2043,31.1826,31.1971,125000.0
2010-04-13 13:40:00,43.28,43.32,43.27,43.29,375200.0,31.2043,31.2331,31.1971,31.2115,375200.0
2010-04-13 13:45:00,43.29,43.29,43.26,43.28,231500.0,31.2115,31.2115,31.1898,31.2043,231500.0
2010-04-13 13:50:00,43.29,43.33,43.28,43.33,203000.0,31.2115,31.2403,31.2043,31.2403,203000.0
2010-04-13 13:55:00,43.33,43.33,43.31,43.31,162900.0,31.2403,31.2403,31.2259,31.2259,162900.0
2010-04-13 14:00:00,43.32,43.33,43.3,43.3,137700.0,31.2331,31.2403,31.2187,31.2187,137700.0
2010-04-13 14:05:00,43.3,43.31,43.23,43.23,436600.0,31.2187,31.2259,31.1682,31.1682,436600.0
2010-04-13 14:10:00,43.23,43.26,43.23,43.25,117800.0,31.1682,31.1898,31.1682,31.1826,117800.0
2010-04-13 14:15:00,43.26,43.31,43.25,43.29,364000.0,31.1898,31.2259,31.1826,31.2115,364000.0
2010-04-13 14:20:00,43.3,43.31,43.29,43.3,103500.0,31.2187,31.2259,31.2115,31.2187,103500.0
2010-04-13 14:25:00,43.31,43.31,43.26,43.26,201500.0,31.2259,31.2259,31.1898,31.1898,201500.0
2010-04-13 14:30:00,43.25,43.29,43.25,43.28,108700.0,31.1826,31.2115,31.1826,31.2043,108700.0
2010-04-13 14:35:00,43.29,43.29,43.25,43.25,264100.0,31.2115,31.2115,31.1826,31.1826,264100.0
2010-04-13 14:40:00,43.26,43.29,43.25,43.25,304000.0,31.1898,31.2115,31.1826,31.1826,304000.0
2010-04-13 14:45:00,43.26,43.26,43.22,43.23,1684400.0,31.1898,31.1898,31.161,31.1682,1684400.0
2010-04-13 14:50:00,43.23,43.26,43.23,43.26,696700.0,31.1682,31.1898,31.1682,31.1898,696700.0
2010-04-13 14:55:00,43.26,43.28,43.23,43.24,688400.0,31.1898,31.2043,31.1682,31.1754,688400.0
2010-04-13 15:00:00,43.24,43.26,43.23,43.25,171200.0,31.1754,31.1898,31.1682,31.1826,171200.0
2010-04-13 15:05:00,43.24,43.27,43.24,43.26,145900.0,31.1754,31.1971,31.1754,31.1898,145900.0
2010-04-13 15:10:00,43.26,43.3,43.25,43.28,431300.0,31.1898,31.2187,31.1826,31.2043,431300.0
2010-04-13 15:15:00,43.28,43.36,43.28,43.35,382000.0,31.2043,31.2619,31.2043,31.2547,382000.0
2010-04-13 15:20:00,43.36,43.39,43.3,43.36,700000.0,31.2619,31.2836,31.2187,31.2619,700000.0
2010-04-13 15:25:00,43.36,43.37,43.32,43.35,392400.0,31.2619,31.2692,31.2331,31.2547,392400.0
2010-04-13 15:30:00,43.35,43.38,43.34,43.34,221300.0,31.2547,31.2764,31.2475,31.2475,221300.0
2010-04-13 15:35:00,43.35,43.35,43.32,43.35,301400.0,31.2547,31.2547,31.2331,31.2547,301400.0
2010-04-13 15:40:00,43.34,43.35,43.33,43.33,391300.0,31.2475,31.2547,31.2403,31.2403,391300.0
2010-04-13 15:45:00,43.34,43.35,43.32,43.32,924400.0,31.2475,31.2547,31.2331,31.2331,924400.0
2010-04-13 15:50:00,43.33,43.36,43.32,43.33,1260300.0,31.2403,31.2619,31.2331,31.2403,1260300.0
2010-04-13 15:55:00,43.33,43.35,43.31,43.34,1850100.0,31.2403,31.2547,31.2259,31.2475,1850100.0
2010-04-14 09:30:00,43.79,43.79,43.74,43.75,1119600.0,31.572,31.572,31.5359,31.5431,1119600.0
2010-04-14 09:35:00,43.75,43.79,43.7,43.73,1010100.0,31.5431,31.572,31.5071,31.5287,1010100.0
2010-04-14 09:40:00,43.74,43.74,43.71,43.72,434600.0,31.5359,31.5359,31.5143,31.5215,434600.0
2010-04-14 09:45:00,43.72,43.79,43.71,43.76,1155800.0,31.5215,31.572,31.5143,31.5503,1155800.0
2010-04-14 09:50:00,43.76,43.77,43.72,43.73,437000.0,31.5503,31.5575,31.5215,31.5287,437000.0
2010-04-14 09:55:00,43.73,43.73,43.65,43.68,895700.0,31.5287,31.5287,31.471,31.4927,895700.0
2010-04-14 10:00:00,43.68,43.7,43.64,43.7,715600.0,31.4927,31.5071,31.4638,31.5071,715600.0
2010-04-14 10:05:00,43.7,43.75,43.69,43.72,720200.0,31.5071,31.5431,31.4999,31.5215,720200.0
2010-04-14 10:10:00,43.72,43.72,43.61,43.62,715900.0,31.5215,31.5215,31.4422,31.4494,715900.0
2010-04-14 10:15:00,43.63,43.75,43.59,43.67,531900.0,31.4566,31.5431,31.4278,31.4854,531900.0
2010-04-14 10:20:00,43.68,43.71,43.65,43.68,1074500.0,31.4927,31.5143,31.471,31.4927,1074500.0
2010-04-14 10:25:00,43.67,43.73,43.65,43.72,373800.0,31.4854,31.5287,31.471,31.5215,373800.0
2010-04-14 10:30:00,43.72,43.77,43.66,43.67,995800.0,31.5215,31.5575,31.4782,31.4854,995800.0
2010-04-14 10:35:00,43.68,43.76,43.68,43.73,563700.0,31.4927,31.5503,31.4927,31.5287,563700.0
2010-04-14 10:40:00,43.74,43.78,43.74,43.75,1022200.0,31.5359,31.5648,31.5359,31.5431,1022200.0
2010-04-14 10:45:00,43.75,43.79,43.75,43.78,521800.0,31.5431,31.572,31.5431,31.5648,521800.0
2010-04-14 10:50:00,43.79,43.8,43.78,43.79,467200.0,31.572,31.5792,31.5648,31.572,467200.0
2010-04-14 10:55:00,43.79,43.8,43.77,43.79,873000.0,31.572,31.5792,31.5575,31.572,873000.0
2010-04-14 11:00:00,43.8,43.81,43.78,43.79,650500.0,31.5792,31.5864,31.5648,31.572,650500.0
2010-04-14 11:05:00,43.78,43.81,43.77,43.8,503300.0,31.5648,31.5864,31.5575,31.5792,503300.0
2010-04-14 11:10:00,43.81,43.83,43.8,43.82,229000.0,31.5864,31.6008,31.5792,31.5936,229000.0
2010-04-14 11:15:00,43.82,43.84,43.8,43.82,424700.0,31.5936,31.608,31.5792,31.5936,424700.0
2010-04-14 11:20:00,43.83,43.84,43.81,43.82,334700.0,31.6008,31.608,31.5864,31.5936,334700.0
2010-04-14 11:25:00,43.83,43.89,43.82,43.89,559800.0,31.6008,31.6441,31.5936,31.6441,559800.0
2010-04-14 11:30:00,43.89,43.89,43.86,43.86,361500.0,31.6441,31.6441,31.6224,31.6224,361500.0
2010-04-14 11:35:00,43.86,43.87,43.85,43.85,360800.0,31.6224,31.6296,31.6152,31.6152,360800.0
2010-04-14 11:40:00,43.86,43.88,43.85,43.87,161700.0,31.6224,31.6369,31.6152,31.6296,161700.0
2010-04-14 11:45:00,43.88,43.88,43.84,43.84,150900.0,31.6369,31.6369,31.608,31.608,150900.0
2010-04-14 11:50:00,43.84,43.87,43.83,43.86,363100.0,31.608,31.6296,31.6008,31.6224,363100.0
2010-04-14 11:55:00,43.86,43.87,43.86,43.86,119100.0,31.6224,31.6296,31.6224,31.6224,119100.0
2010-04-14 12:00:00,43.86,43.87,43.85,43.85,165300.0,31.6224,31.6296,31.6152,31.6152,165300.0
2010-04-14 12:05:00,43.85,43.86,43.83,43.83,349500.0,31.6152,31.6224,31.6008,31.6008,349500.0
2010-04-14 12:10:00,43.84,43.84,43.83,43.83,94600.0,31.608,31.608,31.6008,31.6008,94600.0
2010-04-14 12:15:00,43.84,43.85,43.83,43.84,250000.0,31.608,31.6152,31.6008,31.608,250000.0
2010-04-14 12:20:00,43.84,43.85,43.82,43.82,233500.0,31.608,31.6152,31.5936,31.5936,233500.0
2010-04-14 12:25:00,43.82,43.85,43.81,43.83,808800.0,31.5936,31.6152,31.5864,31.6008,808800.0
2010-04-14 12:30:00,43.84,43.84,43.8,43.81,737400.0,31.608,31.608,31.5792,31.5864,737400.0
2010-04-14 12:35:00,43.82,43.85,43.81,43.83,237800.0,31.5936,31.6152,31.5864,31.6008,237800.0
2010-04-14 12:40:00,43.83,43.84,43.83,43.83,60600.0,31.6008,31.608,31.6008,31.6008,60600.0
2010-04-14 12:45:00,43.83,43.85,43.83,43.85,58800.0,31.6008,31.6152,31.6008,31.6152,58800.0
2010-04-14 12:50:00,43.85,43.85,43.83,43.85,138300.0,31.6152,31.6152,31.6008,31.6152,138300.0
2010-04-14 12:55:00,43.84,43.85,43.84,43.85,140100.0,31.608,31.6152,31.608,31.6152,140100.0
2010-04-14 13:00:00,43.85,43.87,43.85,43.86,168300.0,31.6152,31.6296,31.6152,31.6224,168300.0
2010-04-14 13:05:00,43.86,43.87,43.85,43.87,284800.0,31.6224,31.6296,31.6152,31.6296,284800.0
2010-04-14 13:10:00,43.87,43.89,43.86,43.89,189800.0,31.6296,31.6441,31.6224,31.6441,189800.0
2010-04-14 13:15:00,43.88,43.89,43.88,43.89,226700.0,31.6369,31.6441,31.6369,31.6441,226700.0
2010-04-14 13:20:00,43.89,43.9,43.88,43.89,261600.0,31.6441,31.6513,31.6369,31.6441,261600.0
2010-04-14 13:25:00,43.88,43.9,43.88,43.9,180900.0,31.6369,31.6513,31.6369,31.6513,180900.0
2010-04-14 13:30:00,43.9,43.92,43.9,43.9,464000.0,31.6513,31.6657,31.6513,31.6513,464000.0
2010-04-14 13:35:00,43.9,43.91,43.88,43.89,120900.0,31.6513,31.6585,31.6369,31.6441,120900.0
2010-04-14 13:40:00,43.88,43.89,43.84,43.84,263600.0,31.6369,31.6441,31.608,31.608,263600.0
2010-04-14 13:45:00,43.85,43.86,43.84,43.86,149500.0,31.6152,31.6224,31.608,31.6224,149500.0
2010-04-14 13:50:00,43.86,43.86,43.81,43.82,316500.0,31.6224,31.6224,31.5864,31.5936,316500.0
2010-04-14 13:55:00,43.82,43.82,43.79,43.79,459800.0,31.5936,31.5936,31.572,31.572,459800.0
2010-04-14 14:00:00,43.8,43.84,43.8,43.83,217700.0,31.5792,31.608,31.5792,31.6008,217700.0
2010-04-14 14:05:00,43.84,43.87,43.83,43.85,180600.0,31.608,31.6296,31.6008,31.6152,180600.0
2010-04-14 14:10:00,43.85,43.87,43.85,43.86,162800.0,31.6152,31.6296,31.6152,31.6224,162800.0
2010-04-14 14:15:00,43.86,43.87,43.85,43.86,77900.0,31.6224,31.6296,31.6152,31.6224,77900.0
2010-04-14 14:20:00,43.86,43.89,43.86,43.87,236600.0,31.6224,31.6441,31.6224,31.6296,236600.0
2010-04-14 14:25:00,43.88,43.89,43.86,43.89,143500.0,31.6369,31.6441,31.6224,31.6441,143500.0
2010-04-14 14:30:00,43.9,43.93,43.89,43.93,256000.0,31.6513,31.6729,31.6441,31.6729,256000.0
2010-04-14 14:35:00,43.93,43.93,43.91,43.92,326100.0,31.6729,31.6729,31.6585,31.6657,326100.0
2010-04-14 14:40:00,43.92,43.93,43.92,43.92,134600.0,31.6657,31.6729,31.6657,31.6657,134600.0
2010-04-14 14:45:00,43.92,43.94,43.92,43.93,296600.0,31.6657,31.6801,31.6657,31.6729,296600.0
2010-04-14 14:50:00,43.93,43.93,43.91,43.91,124000.0,31.6729,31.6729,31.6585,31.6585,124000.0
2010-04-14 14:55:00,43.91,43.94,43.9,43.94,251900.0,31.6585,31.6801,31.6513,31.6801,251900.0
2010-04-14 15:00:00,43.93,43.94,43.9,43.9,249600.0,31.6729,31.6801,31.6513,31.6513,249600.0
2010-04-14 15:05:00,43.9,43.91,43.88,43.9,248900.0,31.6513,31.6585,31.6369,31.6513,248900.0
2010-04-14 15:10:00,43.9,43.91,43.89,43.9,224400.0,31.6513,31.6585,31.6441,31.6513,224400.0
2010-04-14 15:15:00,43.9,43.9,43.88,43.88,221400.0,31.6513,31.6513,31.6369,31.6369,221400.0
2010-04-14 15:20:00,43.88,43.92,43.88,43.91,331700.0,31.6369,31.6657,31.6369,31.6585,331700.0
2010-04-14 15:25:00,43.91,43.94,43.91,43.94,348400.0,31.6585,31.6801,31.6585,31.6801,348400.0
2010-04-14 15:30:00,43.94,43.97,43.93,43.96,628800.0,31.6801,31.7017,31.6729,31.6945,628800.0
2010-04-14 15:35:00,43.96,44.0,43.96,44.0,467800.0,31.6945,31.7234,31.6945,31.7234,467800.0
2010-04-14 15:40:00,44.0,44.01,43.98,43.99,407100.0,31.7234,31.7306,31.709,31.7162,407100.0
2010-04-14 15:45:00,44.0,44.0,43.97,43.98,786700.0,31.7234,31.7234,31.7017,31.709,786700.0
2010-04-14 15:50:00,43.99,44.01,43.98,44.01,1570800.0,31.7162,31.7306,31.709,31.7306,1570800.0
2010-04-14 15:55:00,44.01,44.02,43.97,43.98,4127300.0,31.7306,31.7378,31.7017,31.709,4127300.0
2010-04-15 09:30:00,43.7,43.74,43.68,43.72,916900.0,31.5071,31.5359,31.4927,31.5215,916900.0
2010-04-15 09:35:00,43.72,43.76,43.71,43.75,935600.0,31.5215,31.5503,31.5143,31.5431,935600.0
2010-04-15 09:40:00,43.75,43.79,43.75,43.76,1192600.0,31.5431,31.572,31.5431,31.5503,1192600.0
2010-04-15 09:45:00,43.77,43.78,43.75,43.77,684600.0,31.5575,31.5648,31.5431,31.5575,684600.0
2010-04-15 09:50:00,43.76,43.78,43.75,43.78,611100.0,31.5503,31.5648,31.5431,31.5648,611100.0
2010-04-15 09:55:00,43.78,43.78,43.73,43.75,497800.0,31.5648,31.5648,31.5287,31.5431,497800.0
2010-04-15 10:00:00,43.75,43.77,43.73,43.77,974100.0,31.5431,31.5575,31.5287,31.5575,974100.0
2010-04-15 10:05:00,43.78,43.86,43.77,43.86,859400.0,31.5648,31.6224,31.5575,31.6224,859400.0
2010-04-15 10:10:00,43.86,43.88,43.85,43.85,1444300.0,31.6224,31.6369,31.6152,31.6152,1444300.0
2010-04-15 10:15:00,43.85,43.88,43.84,43.86,833600.0,31.6152,31.6369,31.608,31.6224,833600.0
2010-04-15 10:20:00,43.87,43.88,43.84,43.87,436700.0,31.6296,31.6369,31.608,31.6296,436700.0
2010-04-15 10:25:00,43.87,43.88,43.84,43.84,383200.0,31.6296,31.6369,31.608,31.608,383200.0
2010-04-15 10:30:00,43.85,43.87,43.84,43.86,388100.0,31.6152,31.6296,31.608,31.6224,388100.0
2010-04-15 10:35:00,43.86,43.91,43.85,43.89,472400.0,31.6224,31.6585,31.6152,31.6441,472400.0
2010-04-15 10:40:00,43.9,43.96,43.89,43.96,277100.0,31.6513,31.6945,31.6441,31.6945,277100.0
2010-04-15 10:45:00,43.96,43.98,43.93,43.95,855300.0,31.6945,31.709,31.6729,31.6873,855300.0
2010-04-15 10:50:00,43.95,43.97,43.94,43.94,521700.0,31.6873,31.7017,31.6801,31.6801,521700.0
2010-04-15 10:55:00,43.94,43.95,43.92,43.95,358300.0,31.6801,31.6873,31.6657,31.6873,358300.0
2010-04-15 11:00:00,43.95,43.97,43.93,43.97,368400.0,31.6873,31.7017,31.6729,31.7017,368400.0
2010-04-15 11:05:00,43.96,43.98,43.96,43.96,261400.0,31.6945,31.709,31.6945,31.6945,261400.0
2010-04-15 11:10:00,43.96,43.97,43.9,43.9,552500.0,31.6945,31.7017,31.6513,31.6513,552500.0
2010-04-15 11:15:00,43.9,43.92,43.88,43.89,514100.0,31.6513,31.6657,31.6369,31.6441,514100.0
2010-04-15 11:20:00,43.89,43.9,43.86,43.88,857300.0,31.6441,31.6513,31.6224,31.6369,857300.0
2010-04-15 11:25:00,43.88,43.88,43.81,43.81,401600.0,31.6369,31.6369,31.5864,31.5864,401600.0
2010-04-15 11:30:00,43.81,43.82,43.79,43.82,548700.0,31.5864,31.5936,31.572,31.5936,548700.0
2010-04-15 11:35:00,43.81,43.85,43.8,43.82,948800.0,31.5864,31.6152,31.5792,31.5936,948800.0
2010-04-15 11:40:00,43.81,43.97,43.76,43.76,754200.0,31.5864,31.7017,31.5503,31.5503,754200.0
2010-04-15 11:45:00,43.76,43.77,43.68,43.68,1203800.0,31.5503,31.5575,31.4927,31.4927,1203800.0
2010-04-15 11:50:00,43.69,43.72,43.68,43.7,435700.0,31.4999,31.5215,31.4927,31.5071,435700.0
2010-04-15 11:55:00,43.7,43.71,43.65,43.68,655800.0,31.5071,31.5143,31.471,31.4927,655800.0
2010-04-15 12:00:00,43.68,43.69,43.66,43.69,397900.0,31.4927,31.4999,31.4782,31.4999,397900.0
2010-04-15 12:05:00,43.69,43.7,43.67,43.7,256100.0,31.4999,31.5071,31.4854,31.5071,256100.0
2010-04-15 12:10:00,43.69,43.74,43.66,43.73,586900.0,31.4999,31.5359,31.4782,31.5287,586900.0
2010-04-15 12:15:00,43.72,43.74,43.72,43.72,191300.0,31.5215,31.5359,31.5215,31.5215,191300.0
2010-04-15 12:20:00,43.73,43.75,43.69,43.7,238500.0,31.5287,31.5431,31.4999,31.5071,238500.0
2010-04-15 12:25:00,43.7,43.72,43.68,43.72,284200.0,31.5071,31.5215,31.4927,31.5215,284200.0
2010-04-15 12:30:00,43.72,43.72,43.71,43.71,136100.0,31.5215,31.5215,31.5143,31.5143,136100.0
2010-04-15 12:35:00,43.72,43.75,43.71,43.74,162500.0,31.5215,31.5431,31.5143,31.5359,162500.0
2010-04-15 12:40:00,43.74,43.75,43.71,43.71,109900.0,31.5359,31.5431,31.5143,31.5143,109900.0
2010-04-15 12:45:00,43.71,43.76,43.71,43.74,155100.0,31.5143,31.5503,31.5143,31.5359,155100.0
2010-04-15 12:50:00,43.75,43.76,43.74,43.75,136000.0,31.5431,31.5503,31.5359,31.5431,136000.0
2010-04-15 12:55:00,43.76,43.78,43.75,43.78,165200.0,31.5503,31.5648,31.5431,31.5648,165200.0
2010-04-15 13:00:00,43.78,43.8,43.77,43.77,153800.0,31.5648,31.5792,31.5575,31.5575,153800.0
2010-04-15 13:05:00,43.77,43.79,43.76,43.79,170500.0,31.5575,31.572,31.5503,31.572,170500.0
2010-04-15 13:10:00,43.79,43.82,43.79,43.81,273100.0,31.572,31.5936,31.572,31.5864,273100.0
2010-04-15 13:15:00,43.81,43.82,43.8,43.81,115900.0,31.5864,31.5936,31.5792,31.5864,115900.0
2010-04-15 13:20:00,43.8,43.85,43.8,43.84,334800.0,31.5792,31.6152,31.5792,31.608,334800.0
2010-04-15 13:25:00,43.85,43.87,43.84,43.86,205300.0,31.6152,31.6296,31.608,31.6224,205300.0
2010-04-15 13:30:00,43.87,43.87,43.84,43.84,238300.0,31.6296,31.6296,31.608,31.608,238300.0
2010-04-15 13:35:00,43.85,43.85,43.84,43.85,50900.0,31.6152,31.6152,31.608,31.6152,50900.0
2010-04-15 13:40:00,43.84,43.85,43.84,43.85,119300.0,31.608,31.6152,31.608,31.6152,119300.0
2010-04-15 13:45:00,43.85,43.85,43.81,43.82,519000.0,31.6152,31.6152,31.5864,31.5936,519000.0
2010-04-15 13:50:00,43.82,43.83,43.8,43.83,192000.0,31.5936,31.6008,31.5792,31.6008,192000.0
2010-04-15 13:55:00,43.83,43.84,43.81,43.82,258700.0,31.6008,31.608,31.5864,31.5936,258700.0
2010-04-15 14:00:00,43.83,43.86,43.81,43.85,174800.0,31.6008,31.6224,31.5864,31.6152,174800.0
2010-04-15 14:05:00,43.86,43.87,43.82,43.82,371700.0,31.6224,31.6296,31.5936,31.5936,371700.0
2010-04-15 14:10:00,43.83,43.83,43.79,43.83,288500.0,31.6008,31.6008,31.572,31.6008,288500.0
2010-04-15 14:15:00,43.83,43.83,43.8,43.81,235500.0,31.6008,31.6008,31.5792,31.5864,235500.0
2010-04-15 14:20:00,43.81,43.84,43.81,43.84,130400.0,31.5864,31.608,31.5864,31.608,130400.0
2010-04-15 14:25:00,43.83,43.84,43.83,43.83,268100.0,31.6008,31.608,31.6008,31.6008,268100.0
2010-04-15 14:30:00,43.83,43.84,43.82,43.82,134500.0,31.6008,31.608,31.5936,31.5936,134500.0
2010-04-15 14:35:00,43.83,43.83,43.78,43.8,207600.0,31.6008,31.6008,31.5648,31.5792,207600.0
2010-04-15 14:40:00,43.8,43.81,43.78,43.78,241700.0,31.5792,31.5864,31.5648,31.5648,241700.0
2010-04-15 14:45:00,43.78,43.81,43.78,43.81,335100.0,31.5648,31.5864,31.5648,31.5864,335100.0
2010-04-15 14:50:00,43.8,43.85,43.8,43.83,297500.0,31.5792,31.6152,31.5792,31.6008,297500.0
2010-04-15 14:55:00,43.83,43.85,43.82,43.85,175400.0,31.6008,31.6152,31.5936,31.6152,175400.0
2010-04-15 15:00:00,43.85,43.85,43.8,43.8,158700.0,31.6152,31.6152,31.5792,31.5792,158700.0
2010-04-15 15:05:00,43.8,43.83,43.8,43.83,239300.0,31.5792,31.6008,31.5792,31.6008,239300.0
2010-04-15 15:10:00,43.83,43.84,43.79,43.79,271000.0,31.6008,31.608,31.572,31.572,271000.0
2010-04-15 15:15:00,43.79,43.82,43.79,43.81,194000.0,31.572,31.5936,31.572,31.5864,194000.0
2010-04-15 15:20:00,43.81,43.82,43.78,43.79,204900.0,31.5864,31.5936,31.5648,31.572,204900.0
2010-04-15 15:25:00,43.78,43.8,43.74,43.74,294600.0,31.5648,31.5792,31.5359,31.5359,294600.0
2010-04-15 15:30:00,43.74,43.78,43.69,43.69,512700.0,31.5359,31.5648,31.4999,31.4999,512700.0
2010-04-15 15:35:00,43.69,43.71,43.66,43.67,1044500.0,31.4999,31.5143,31.4782,31.4854,1044500.0
2010-04-15 15:40:00,43.68,43.73,43.67,43.73,547500.0,31.4927,31.5287,31.4854,31.5287,547500.0
2010-04-15 15:45:00,43.72,43.74,43.69,43.73,934200.0,31.5215,31.5359,31.4999,31.5287,934200.0
2010-04-15 15:50:00,43.73,43.74,43.7,43.74,1266400.0,31.5287,31.5359,31.5071,31.5359,1266400.0
2010-04-15 15:55:00,43.74,43.74,43.7,43.73,1973900.0,31.5359,31.5359,31.5071,31.5287,1973900.0
2010-04-16 09:30:00,43.25,43.32,43.22,43.27,2092300.0,31.1826,31.2331,31.161,31.1971,2092300.0
2010-04-16 09:35:00,43.27,43.28,43.22,43.27,1300100.0,31.1971,31.2043,31.161,31.1971,1300100.0
2010-04-16 09:40:00,43.27,43.28,43.17,43.18,1684500.0,31.1971,31.2043,31.125,31.1322,1684500.0
2010-04-16 09:45:00,43.18,43.22,43.13,43.14,1510100.0,31.1322,31.161,31.0961,31.1033,1510100.0
2010-04-16 09:50:00,43.15,43.16,43.06,43.06,3245700.0,31.1105,31.1177,31.0456,31.0456,3245700.0
2010-04-16 09:55:00,43.06,43.09,42.98,43.0,3076600.0,31.0456,31.0673,30.988,31.0024,3076600.0
2010-04-16 10:00:00,42.99,43.13,42.98,43.12,1799800.0,30.9952,31.0961,30.988,31.0889,1799800.0
2010-04-16 10:05:00,43.13,43.16,43.11,43.11,960600.0,31.0961,31.1177,31.0817,31.0817,960600.0
2010-04-16 10:10:00,43.12,43.12,43.06,43.11,1226000.0,31.0889,31.0889,31.0456,31.0817,1226000.0
2010-04-16 10:15:00,43.11,43.25,43.09,43.22,1660900.0,31.0817,31.1826,31.0673,31.161,1660900.0
2010-04-16 10:20:00,43.22,43.26,43.17,43.17,1206500.0,31.161,31.1898,31.125,31.125,1206500.0
2010-04-16 10:25:00,43.17,43.21,43.17,43.18,838500.0,31.125,31.1538,31.125,31.1322,838500.0
2010-04-16 10:30:00,43.17,43.24,43.17,43.19,1433600.0,31.125,31.1754,31.125,31.1394,1433600.0
2010-04-16 10:35:00,43.2,43.21,42.91,42.92,4146700.0,31.1466,31.1538,30.9375,30.9447,4146700.0
2010-04-16 10:40:00,42.92,43.06,42.88,43.0,4449700.0,30.9447,31.0456,30.9159,31.0024,4449700.0
2010-04-16 10:45:00,43.0,43.02,42.86,42.87,2170400.0,31.0024,31.0168,30.9015,30.9087,2170400.0
2010-04-16 10:50:00,42.87,42.87,42.67,42.71,3802800.0,30.9087,30.9087,30.7645,30.7933,3802800.0
2010-04-16 10:55:00,42.71,42.83,42.67,42.78,2555900.0,30.7933,30.8798,30.7645,30.8438,2555900.0
2010-04-16 11:00:00,42.78,42.86,42.75,42.85,1484600.0,30.8438,30.9015,30.8221,30.8942,1484600.0
2010-04-16 11:05:00,42.85,42.9,42.75,42.75,1071900.0,30.8942,30.9303,30.8221,30.8221,1071900.0
2010-04-16 11:10:00,42.75,42.75,42.57,42.57,3422200.0,30.8221,30.8221,30.6924,30.6924,3422200.0
2010-04-16 11:15:00,42.58,42.59,42.38,42.38,4514400.0,30.6996,30.7068,30.5554,30.5554,4514400.0
2010-04-16 11:20:00,42.38,42.56,42.38,42.54,1882400.0,30.5554,30.6852,30.5554,30.6707,1882400.0
2010-04-16 11:25:00,42.54,42.62,42.51,42.52,2235600.0,30.6707,30.7284,30.6491,30.6563,2235600.0
2010-04-16 11:30:00,42.53,42.53,42.42,42.44,2252000.0,30.6635,30.6635,30.5842,30.5986,2252000.0
2010-04-16 11:35:00,42.44,42.51,42.43,42.48,4149800.0,30.5986,30.6491,30.5914,30.6275,4149800.0
2010-04-16 11:40:00,42.49,42.57,42.48,42.5,3036300.0,30.6347,30.6924,30.6275,30.6419,3036300.0
2010-04-16 11:45:00,42.5,42.51,42.41,42.43,2695500.0,30.6419,30.6491,30.577,30.5914,2695500.0
2010-04-16 11:50:00,42.43,42.43,42.32,42.41,3170000.0,30.5914,30.5914,30.5121,30.577,3170000.0
2010-04-16 11:55:00,42.4,42.43,42.35,42.36,1377600.0,30.5698,30.5914,30.5337,30.541,1377600.0
2010-04-16 12:00:00,42.36,42.36,42.27,42.32,2512100.0,30.541,30.541,30.4761,30.5121,2512100.0
2010-04-16 12:05:00,42.32,42.38,42.28,42.37,893000.0,30.5121,30.5554,30.4833,30.5482,893000.0
2010-04-16 12:10:00,42.36,42.4,42.31,42.35,1067000.0,30.541,30.5698,30.5049,30.5337,1067000.0
2010-04-16 12:15:00,42.34,42.36,42.32,42.35,867300.0,30.5265,30.541,30.5121,30.5337,867300.0
2010-04-16 12:20:00,42.35,42.38,42.35,42.37,888300.0,30.5337,30.5554,30.5337,30.5482,888300.0
2010-04-16 12:25:00,42.37,42.38,42.34,42.37,699200.0,30.5482,30.5554,30.5265,30.5482,699200.0
2010-04-16 12:30:00,42.37,42.39,42.31,42.37,1190300.0,30.5482,30.5626,30.5049,30.5482,1190300.0
2010-04-16 12:35:00,42.36,42.37,42.28,42.29,1826200.0,30.541,30.5482,30.4833,30.4905,1826200.0
2010-04-16 12:40:00,42.28,42.37,42.27,42.37,1012300.0,30.4833,30.5482,30.4761,30.5482,1012300.0
2010-04-16 12:45:00,42.37,42.45,42.37,42.41,1127300.0,30.5482,30.6058,30.5482,30.577,1127300.0
2010-04-16 12:50:00,42.41,42.47,42.39,42.47,580600.0,30.577,30.6203,30.5626,30.6203,580600.0
2010-04-16 12:55:00,42.47,42.53,42.44,42.5,1062500.0,30.6203,30.6635,30.5986,30.6419,1062500.0
2010-04-16 13:00:00,42.49,42.57,42.49,42.53,1065900.0,30.6347,30.6924,30.6347,30.6635,1065900.0
2010-04-16 13:05:00,42.54,42.57,42.5,42.52,1299600.0,30.6707,30.6924,30.6419,30.6563,1299600.0
2010-04-16 13:10:00,42.53,42.54,42.47,42.48,1378200.0,30.6635,30.6707,30.6203,30.6275,1378200.0
2010-04-16 13:15:00,42.48,42.49,42.42,42.46,830400.0,30.6275,30.6347,30.5842,30.6131,830400.0
2010-04-16 13:20:00,42.45,42.48,42.44,42.45,244500.0,30.6058,30.6275,30.5986,30.6058,244500.0
2010-04-16 13:25:00,42.46,42.47,42.44,42.44,961000.0,30.6131,30.6203,30.5986,30.5986,961000.0
2010-04-16 13:30:00,42.45,42.47,42.43,42.44,494600.0,30.6058,30.6203,30.5914,30.5986,494600.0
2010-04-16 13:35:00,42.44,42.46,42.41,42.45,482400.0,30.5986,30.6131,30.577,30.6058,482400.0
2010-04-16 13:40:00,42.45,42.49,42.44,42.48,575200.0,30.6058,30.6347,30.5986,30.6275,575200.0
2010-04-16 13:45:00,42.48,42.49,42.42,42.44,364300.0,30.6275,30.6347,30.5842,30.5986,364300.0
2010-04-16 13:50:00,42.45,42.48,42.43,42.48,482300.0,30.6058,30.6275,30.5914,30.6275,482300.0
2010-04-16 13:55:00,42.47,42.49,42.45,42.48,386300.0,30.6203,30.6347,30.6058,30.6275,386300.0
2010-04-16 14:00:00,42.48,42.54,42.48,42.53,312700.0,30.6275,30.6707,30.6275,30.6635,312700.0
2010-04-16 14:05:00,42.53,42.65,42.53,42.63,1338700.0,30.6635,30.75,30.6635,30.7356,1338700.0
2010-04-16 14:10:00,42.62,42.66,42.45,42.61,639500.0,30.7284,30.7573,30.6058,30.7212,639500.0
2010-04-16 14:15:00,42.62,42.71,42.61,42.65,797200.0,30.7284,30.7933,30.7212,30.75,797200.0
2010-04-16 14:20:00,42.65,42.71,42.64,42.69,699400.0,30.75,30.7933,30.7428,30.7789,699400.0
2010-04-16 14:25:00,42.69,42.71,42.6,42.66,999000.0,30.7789,30.7933,30.714,30.7573,999000.0
2010-04-16 14:30:00,42.66,42.71,42.65,42.71,413000.0,30.7573,30.7933,30.75,30.7933,413000.0
2010-04-16 14:35:00,42.71,42.71,42.61,42.62,597400.0,30.7933,30.7933,30.7212,30.7284,597400.0
2010-04-16 14:40:00,42.61,42.66,42.6,42.64,705800.0,30.7212,30.7573,30.714,30.7428,705800.0
2010-04-16 14:45:00,42.63,42.65,42.58,42.6,916900.0,30.7356,30.75,30.6996,30.714,916900.0
2010-04-16 14:50:00,42.61,42.61,42.56,42.57,2104400.0,30.7212,30.7212,30.6852,30.6924,2104400.0
2010-04-16 14:55:00,42.58,42.61,42.51,42.52,1983700.0,30.6996,30.7212,30.6491,30.6563,1983700.0
2010-04-16 15:00:00,42.52,42.57,42.47,42.5,2076600.0,30.6563,30.6924,30.6203,30.6419,2076600.0
2010-04-16 15:05:00,42.49,42.53,42.46,42.53,3242100.0,30.6347,30.6635,30.6131,30.6635,3242100.0
2010-04-16 15:10:00,42.52,42.56,42.51,42.53,1570800.0,30.6563,30.6852,30.6491,30.6635,1570800.0
2010-04-16 15:15:00,42.53,42.53,42.48,42.5,1071600.0,30.6635,30.6635,30.6275,30.6419,1071600.0
2010-04-16 15:20:00,42.51,42.53,42.48,42.51,620500.0,30.6491,30.6635,30.6275,30.6491,620500.0
2010-04-16 15:25:00,42.51,42.53,42.47,42.51,703100.0,30.6491,30.6635,30.6203,30.6491,703100.0
2010-04-16 15:30:00,42.51,42.55,42.47,42.52,1105200.0,30.6491,30.6779,30.6203,30.6563,1105200.0
2010-04-16 15:35:00,42.52,42.58,42.51,42.57,1265600.0,30.6563,30.6996,30.6491,30.6924,1265600.0
2010-04-16 15:40:00,42.57,42.62,42.55,42.61,1526400.0,30.6924,30.7284,30.6779,30.7212,1526400.0
2010-04-16 15:45:00,42.62,42.66,42.54,42.58,2564900.0,30.7284,30.7573,30.6707,30.6996,2564900.0
2010-04-16 15:50:00,42.58,42.58,42.41,42.5,4538700.0,30.6996,30.6996,30.577,30.6419,4538700.0
2010-04-16 15:55:00,42.51,42.51,42.44,42.47,6857000.0,30.6491,30.6491,30.5986,30.6203,6857000.0
2010-04-19 09:30:00,41.96,42.04,41.92,42.04,1996000.0,30.2526,30.3102,30.2237,30.3102,1996000.0
2010-04-19 09:35:00,42.03,42.09,42.03,42.03,1981500.0,30.303,30.3463,30.303,30.303,1981500.0
2010-04-19 09:40:00,42.03,42.04,41.96,42.02,2052000.0,30.303,30.3102,30.2526,30.2958,2052000.0
2010-04-19 09:45:00,42.02,42.04,41.97,42.03,1192400.0,30.2958,30.3102,30.2598,30.303,1192400.0
2010-04-19 09:50:00,42.03,42.21,42.02,42.19,2065300.0,30.303,30.4328,30.2958,30.4184,2065300.0
2010-04-19 09:55:00,42.2,42.25,42.18,42.21,1624400.0,30.4256,30.4616,30.4112,30.4328,1624400.0
2010-04-19 10:00:00,42.21,42.36,42.2,42.31,5446500.0,30.4328,30.541,30.4256,30.5049,5446500.0
2010-04-19 10:05:00,42.32,42.32,42.27,42.31,1584500.0,30.5121,30.5121,30.4761,30.5049,1584500.0
2010-04-19 10:10:00,42.31,42.34,42.27,42.33,1116600.0,30.5049,30.5265,30.4761,30.5193,1116600.0
2010-04-19 10:15:00,42.33,42.38,42.32,42.34,1187400.0,30.5193,30.5554,30.5121,30.5265,1187400.0
2010-04-19 10:20:00,42.35,42.36,42.31,42.34,735600.0,30.5337,30.541,30.5049,30.5265,735600.0
2010-04-19 10:25:00,42.34,42.35,42.23,42.25,924200.0,30.5265,30.5337,30.4472,30.4616,924200.0
2010-04-19 10:30:00,42.26,42.27,42.19,42.19,1059200.0,30.4689,30.4761,30.4184,30.4184,1059200.0
2010-04-19 10:35:00,42.2,42.35,42.1,42.15,1440400.0,30.4256,30.5337,30.3535,30.3896,1440400.0
2010-04-19 10:40:00,42.15,42.18,42.12,42.16,1126300.0,30.3896,30.4112,30.3679,30.3968,1126300.0
2010-04-19 10:45:00,42.15,42.25,42.14,42.14,597100.0,30.3896,30.4616,30.3823,30.3823,597100.0
2010-04-19 10:50:00,42.15,42.16,42.11,42.12,387700.0,30.3896,30.3968,30.3607,30.3679,387700.0
2010-04-19 10:55:00,42.12,42.15,42.08,42.1,901600.0,30.3679,30.3896,30.3391,30.3535,901600.0
2010-04-19 11:00:00,42.1,42.13,42.03,42.03,756800.0,30.3535,30.3751,30.303,30.303,756800.0
2010-04-19 11:05:00,42.04,42.1,42.02,42.03,1182000.0,30.3102,30.3535,30.2958,30.303,1182000.0
2010-04-19 11:10:00,42.03,42.03,41.95,41.95,1729600.0,30.303,30.303,30.2454,30.2454,1729600.0
2010-04-19 11:15:00,41.96,42.12,41.94,42.03,3121400.0,30.2526,30.3679,30.2381,30.303,3121400.0
2010-04-19 11:20:00,42.03,42.06,41.99,42.05,817700.0,30.303,30.3247,30.2742,30.3175,817700.0
2010-04-19 11:25:00,42.04,42.05,41.96,41.97,1344700.0,30.3102,30.3175,30.2526,30.2598,1344700.0
2010-04-19 11:30:00,41.96,42.12,41.95,41.99,896900.0,30.2526,30.3679,30.2454,30.2742,896900.0
2010-04-19 11:35:00,41.99,42.02,41.93,41.93,909100.0,30.2742,30.2958,30.2309,30.2309,909100.0
2010-04-19 11:40:00,41.93,41.97,41.91,41.91,1107800.0,30.2309,30.2598,30.2165,30.2165,1107800.0
2010-04-19 11:45:00,41.91,41.92,41.85,41.87,1908800.0,30.2165,30.2237,30.1733,30.1877,1908800.0
2010-04-19 11:50:00,41.87,41.94,41.73,41.76,2387200.0,30.1877,30.2381,30.0867,30.1084,2387200.0
2010-04-19 11:55:00,41.76,41.81,41.73,41.78,1509200.0,30.1084,30.1444,30.0867,30.1228,1509200.0
2010-04-19 12:00:00,41.78,41.83,41.78,41.82,1017600.0,30.1228,30.1588,30.1228,30.1516,1017600.0
2010-04-19 12:05:00,41.82,41.86,41.75,41.76,935000.0,30.1516,30.1805,30.1012,30.1084,935000.0
2010-04-19 12:10:00,41.75,41.76,41.65,41.68,1657300.0,30.1012,30.1084,30.0291,30.0507,1657300.0
2010-04-19 12:15:00,41.68,42.0,41.66,41.74,860100.0,30.0507,30.2814,30.0363,30.0939,860100.0
2010-04-19 12:20:00,41.75,41.81,41.74,41.78,735300.0,30.1012,30.1444,30.0939,30.1228,735300.0
2010-04-19 12:25:00,41.78,41.82,41.76,41.78,648200.0,30.1228,30.1516,30.1084,30.1228,648200.0
2010-04-19 12:30:00,41.78,41.8,41.75,41.77,248200.0,30.1228,30.1372,30.1012,30.1156,248200.0
2010-04-19 12:35:00,41.76,41.81,41.74,41.78,596300.0,30.1084,30.1444,30.0939,30.1228,596300.0
2010-04-19 12:40:00,41.78,41.83,41.78,41.83,241500.0,30.1228,30.1588,30.1228,30.1588,241500.0
2010-04-19 12:45:00,41.83,41.86,41.82,41.84,646000.0,30.1588,30.1805,30.1516,30.166,646000.0
2010-04-19 12:50:00,41.83,41.85,41.82,41.83,407800.0,30.1588,30.1733,30.1516,30.1588,407800.0
2010-04-19 12:55:00,41.83,41.84,41.81,41.82,229300.0,30.1588,30.166,30.1444,30.1516,229300.0
2010-04-19 13:00:00,41.82,41.82,41.77,41.78,319400.0,30.1516,30.1516,30.1156,30.1228,319400.0
2010-04-19 13:05:00,41.78,41.79,41.76,41.78,449000.0,30.1228,30.13,30.1084,30.1228,449000.0
2010-04-19 13:10:00,41.78,41.84,41.78,41.83,434300.0,30.1228,30.166,30.1228,30.1588,434300.0
2010-04-19 13:15:00,41.82,41.83,41.78,41.81,391000.0,30.1516,30.1588,30.1228,30.1444,391000.0
2010-04-19 13:20:00,41.81,41.89,41.81,41.89,583400.0,30.1444,30.2021,30.1444,30.2021,583400.0
2010-04-19 13:25:00,41.89,41.9,41.86,41.88,407800.0,30.2021,30.2093,30.1805,30.1949,407800.0
2010-04-19 13:30:00,41.88,41.89,41.84,41.85,355500.0,30.1949,30.2021,30.166,30.1733,355500.0
2010-04-19 13:35:00,41.9,41.9,41.85,41.86,556800.0,30.2093,30.2093,30.1733,30.1805,556800.0
2010-04-19 13:40:00,41.86,41.9,41.85,41.9,941600.0,30.1805,30.2093,30.1733,30.2093,941600.0
2010-04-19 13:45:00,41.89,41.92,41.85,41.85,696500.0,30.2021,30.2237,30.1733,30.1733,696500.0
2010-04-19 13:50:00,41.85,41.86,41.8,41.82,425600.0,30.1733,30.1805,30.1372,30.1516,425600.0
2010-04-19 13:55:00,41.82,41.83,41.79,41.8,323500.0,30.1516,30.1588,30.13,30.1372,323500.0
2010-04-19 14:00:00,41.81,41.83,41.76,41.82,351800.0,30.1444,30.1588,30.1084,30.1516,351800.0
2010-04-19 14:05:00,41.82,41.88,41.82,41.86,353000.0,30.1516,30.1949,30.1516,30.1805,353000.0
2010-04-19 14:10:00,41.86,41.93,41.85,41.88,904700.0,30.1805,30.2309,30.1733,30.1949,904700.0
2010-04-19 14:15:00,41.88,41.98,41.87,41.96,613500.0,30.1949,30.267,30.1877,30.2526,613500.0
2010-04-19 14:20:00,41.96,41.98,41.94,41.98,321500.0,30.2526,30.267,30.2381,30.267,321500.0
2010-04-19 14:25:00,41.98,42.05,41.96,42.03,875300.0,30.267,30.3175,30.2526,30.303,875300.0
2010-04-19 14:30:00,42.03,42.09,42.02,42.07,739700.0,30.303,30.3463,30.2958,30.3319,739700.0
2010-04-19 14:35:00,42.07,42.11,42.07,42.09,1137500.0,30.3319,30.3607,30.3319,30.3463,1137500.0
2010-04-19 14:40:00,42.1,42.15,42.09,42.13,2285600.0,30.3535,30.3896,30.3463,30.3751,2285600.0
2010-04-19 14:45:00,42.13,42.14,41.86,42.07,1138500.0,30.3751,30.3823,30.1805,30.3319,1138500.0
2010-04-19 14:50:00,42.07,42.1,42.06,42.1,176600.0,30.3319,30.3535,30.3247,30.3535,176600.0
2010-04-19 14:55:00,42.11,42.19,42.09,42.19,1024600.0,30.3607,30.4184,30.3463,30.4184,1024600.0
2010-04-19 15:00:00,42.19,42.26,42.18,42.19,949600.0,30.4184,30.4689,30.4112,30.4184,949600.0
2010-04-19 15:05:00,42.18,42.24,41.86,42.21,758200.0,30.4112,30.4544,30.1805,30.4328,758200.0
2010-04-19 15:10:00,42.2,42.25,42.16,42.17,813000.0,30.4256,30.4616,30.3968,30.404,813000.0
2010-04-19 15:15:00,42.17,42.22,42.15,42.15,620600.0,30.404,30.44,30.3896,30.3896,620600.0
2010-04-19 15:20:00,42.15,42.23,41.86,42.22,742600.0,30.3896,30.4472,30.1805,30.44,742600.0
2010-04-19 15:25:00,42.21,42.26,42.21,42.23,679600.0,30.4328,30.4689,30.4328,30.4472,679600.0
2010-04-19 15:30:00,42.24,42.3,42.23,42.26,1187000.0,30.4544,30.4977,30.4472,30.4689,1187000.0
2010-04-19 15:35:00,42.25,42.26,42.17,42.19,1314100.0,30.4616,30.4689,30.404,30.4184,1314100.0
2010-04-19 15:40:00,42.19,42.19,42.14,42.15,929600.0,30.4184,30.4184,30.3823,30.3896,929600.0
2010-04-19 15:45:00,42.15,42.26,42.15,42.26,1285600.0,30.3896,30.4689,30.3896,30.4689,1285600.0
2010-04-19 15:50:00,42.26,42.28,42.23,42.25,1197700.0,30.4689,30.4833,30.4472,30.4616,1197700.0
2010-04-19 15:55:00,42.26,42.31,42.25,42.29,3099900.0,30.4689,30.5049,30.4616,30.4905,3099900.0
2010-04-20 09:30:00,42.67,42.8,42.67,42.76,1740700.0,30.7645,30.8582,30.7645,30.8294,1740700.0
2010-04-20 09:35:00,42.76,42.76,42.65,42.68,2114200.0,30.8294,30.8294,30.75,30.7717,2114200.0
2010-04-20 09:40:00,42.69,42.69,42.6,42.63,1405800.0,30.7789,30.7789,30.714,30.7356,1405800.0
2010-04-20 09:45:00,42.64,42.67,42.57,42.6,979600.0,30.7428,30.7645,30.6924,30.714,979600.0
2010-04-20 09:50:00,42.6,42.61,42.54,42.56,1085300.0,30.714,30.7212,30.6707,30.6852,1085300.0
2010-04-20 09:55:00,42.57,42.67,42.56,42.64,1558300.0,30.6924,30.7645,30.6852,30.7428,1558300.0
2010-04-20 10:00:00,42.64,42.68,42.6,42.6,955000.0,30.7428,30.7717,30.714,30.714,955000.0
2010-04-20 10:05:00,42.6,42.61,42.54,42.59,1235000.0,30.714,30.7212,30.6707,30.7068,1235000.0
2010-04-20 10:10:00,42.6,42.62,42.54,42.54,952800.0,30.714,30.7284,30.6707,30.6707,952800.0
2010-04-20 10:15:00,42.54,42.59,42.53,42.54,780600.0,30.6707,30.7068,30.6635,30.6707,780600.0
2010-04-20 10:20:00,42.53,42.55,42.47,42.55,738100.0,30.6635,30.6779,30.6203,30.6779,738100.0
2010-04-20 10:25:00,42.55,42.57,42.49,42.5,663300.0,30.6779,30.6924,30.6347,30.6419,663300.0
2010-04-20 10:30:00,42.51,42.57,42.45,42.5,942900.0,30.6491,30.6924,30.6058,30.6419,942900.0
2010-04-20 10:35:00,42.5,42.55,42.47,42.53,627800.0,30.6419,30.6779,30.6203,30.6635,627800.0
2010-04-20 10:40:00,42.54,42.6,42.54,42.59,948100.0,30.6707,30.714,30.6707,30.7068,948100.0
2010-04-20 10:45:00,42.6,42.62,42.57,42.61,592300.0,30.714,30.7284,30.6924,30.7212,592300.0
2010-04-20 10:50:00,42.62,42.63,42.58,42.6,330400.0,30.7284,30.7356,30.6996,30.714,330400.0
2010-04-20 10:55:00,42.6,42.63,42.58,42.62,318300.0,30.714,30.7356,30.6996,30.7284,318300.0
2010-04-20 11:00:00,42.62,42.69,42.61,42.68,550600.0,30.7284,30.7789,30.7212,30.7717,550600.0
2010-04-20 11:05:00,42.69,42.7,42.67,42.7,351400.0,30.7789,30.7861,30.7645,30.7861,351400.0
2010-04-20 11:10:00,42.7,42.71,42.67,42.69,417100.0,30.7861,30.7933,30.7645,30.7789,417100.0
2010-04-20 11:15:00,42.69,42.7,42.65,42.68,1020500.0,30.7789,30.7861,30.75,30.7717,1020500.0
2010-04-20 11:20:00,42.68,42.7,42.64,42.69,603700.0,30.7717,30.7861,30.7428,30.7789,603700.0
2010-04-20 11:25:00,42.69,42.73,42.69,42.71,772300.0,30.7789,30.8077,30.7789,30.7933,772300.0
2010-04-20 11:30:00,42.71,42.73,42.7,42.73,842000.0,30.7933,30.8077,30.7861,30.8077,842000.0
2010-04-20 11:35:00,42.73,42.73,42.5,42.7,1216400.0,30.8077,30.8077,30.6419,30.7861,1216400.0
2010-04-20 11:40:00,42.69,42.7,42.68,42.69,478800.0,30.7789,30.7861,30.7717,30.7789,478800.0
2010-04-20 11:45:00,42.69,42.71,42.6,42.71,325300.0,30.7789,30.7933,30.714,30.7933,325300.0
2010-04-20 11:50:00,42.71,42.76,42.69,42.74,511100.0,30.7933,30.8294,30.7789,30.8149,511100.0
2010-04-20 11:55:00,42.75,42.78,42.72,42.77,1118400.0,30.8221,30.8438,30.8005,30.8366,1118400.0
2010-04-20 12:00:00,42.77,42.78,42.6,42.75,597500.0,30.8366,30.8438,30.714,30.8221,597500.0
2010-04-20 12:05:00,42.76,42.81,42.75,42.81,603900.0,30.8294,30.8654,30.8221,30.8654,603900.0
2010-04-20 12:10:00,42.81,42.83,42.79,42.8,513400.0,30.8654,30.8798,30.851,30.8582,513400.0
2010-04-20 12:15:00,42.8,42.86,42.8,42.85,704000.0,30.8582,30.9015,30.8582,30.8942,704000.0
2010-04-20 12:20:00,42.85,42.86,42.83,42.85,190300.0,30.8942,30.9015,30.8798,30.8942,190300.0
2010-04-20 12:25:00,42.85,42.85,42.83,42.83,222800.0,30.8942,30.8942,30.8798,30.8798,222800.0
2010-04-20 12:30:00,42.84,42.84,42.82,42.83,502300.0,30.887,30.887,30.8726,30.8798,502300.0
2010-04-20 12:35:00,42.83,42.84,42.82,42.83,326600.0,30.8798,30.887,30.8726,30.8798,326600.0
2010-04-20 12:40:00,42.83,42.83,42.8,42.81,515800.0,30.8798,30.8798,30.8582,30.8654,515800.0
2010-04-20 12:45:00,42.81,42.81,42.78,42.78,422700.0,30.8654,30.8654,30.8438,30.8438,422700.0
2010-04-20 12:50:00,42.78,42.81,42.77,42.8,421000.0,30.8438,30.8654,30.8366,30.8582,421000.0
2010-04-20 12:55:00,42.79,42.81,42.79,42.81,147500.0,30.851,30.8654,30.851,30.8654,147500.0
2010-04-20 13:00:00,42.81,42.83,42.81,42.83,380000.0,30.8654,30.8798,30.8654,30.8798,380000.0
2010-04-20 13:05:00,42.82,42.83,42.78,42.79,578000.0,30.8726,30.8798,30.8438,30.851,578000.0
2010-04-20 13:10:00,42.79,42.79,42.77,42.77,200400.0,30.851,30.851,30.8366,30.8366,200400.0
2010-04-20 13:15:00,42.77,42.79,42.77,42.79,154000.0,30.8366,30.851,30.8366,30.851,154000.0
2010-04-20 13:20:00,42.79,42.8,42.78,42.8,151300.0,30.851,30.8582,30.8438,30.8582,151300.0
2010-04-20 13:25:00,42.8,42.81,42.79,42.79,395700.0,30.8582,30.8654,30.851,30.851,395700.0
2010-04-20 13:30:00,42.8,42.8,42.77,42.78,249200.0,30.8582,30.8582,30.8366,30.8438,249200.0
2010-04-20 13:35:00,42.78,42.81,42.78,42.81,214700.0,30.8438,30.8654,30.8438,30.8654,214700.0
2010-04-20 13:40:00,42.8,42.81,42.79,42.79,204800.0,30.8582,30.8654,30.851,30.851,204800.0
2010-04-20 13:45:00,42.8,42.83,42.76,42.76,635100.0,30.8582,30.8798,30.8294,30.8294,635100.0
2010-04-20 13:50:00,42.77,42.8,42.77,42.8,189500.0,30.8366,30.8582,30.8366,30.8582,189500.0
2010-04-20 13:55:00,42.8,42.8,42.76,42.78,429700.0,30.8582,30.8582,30.8294,30.8438,429700.0
2010-04-20 14:00:00,42.77,42.8,42.77,42.8,580000.0,30.8366,30.8582,30.8366,30.8582,580000.0
2010-04-20 14:05:00,42.8,42.83,42.73,42.73,909800.0,30.8582,30.8798,30.8077,30.8077,909800.0
2010-04-20 14:10:00,42.73,42.74,42.71,42.73,412600.0,30.8077,30.8149,30.7933,30.8077,412600.0
2010-04-20 14:15:00,42.73,42.77,42.72,42.76,223100.0,30.8077,30.8366,30.8005,30.8294,223100.0
2010-04-20 14:20:00,42.76,42.8,42.76,42.79,602700.0,30.8294,30.8582,30.8294,30.851,602700.0
2010-04-20 14:25:00,42.78,42.8,42.75,42.76,864400.0,30.8438,30.8582,30.8221,30.8294,864400.0
2010-04-20 14:30:00,42.75,42.77,42.74,42.76,240900.0,30.8221,30.8366,30.8149,30.8294,240900.0
2010-04-20 14:35:00,42.77,42.79,42.75,42.78,337400.0,30.8366,30.851,30.8221,30.8438,337400.0
2010-04-20 14:40:00,42.78,42.82,42.77,42.79,821300.0,30.8438,30.8726,30.8366,30.851,821300.0
2010-04-20 14:45:00,42.79,42.83,42.78,42.82,345300.0,30.851,30.8798,30.8438,30.8726,345300.0
2010-04-20 14:50:00,42.83,42.83,42.8,42.82,417400.0,30.8798,30.8798,30.8582,30.8726,417400.0
2010-04-20 14:55:00,42.82,42.84,42.78,42.84,393700.0,30.8726,30.887,30.8438,30.887,393700.0
2010-04-20 15:00:00,42.84,42.85,42.82,42.83,709800.0,30.887,30.8942,30.8726,30.8798,709800.0
2010-04-20 15:05:00,42.83,42.83,42.8,42.82,434600.0,30.8798,30.8798,30.8582,30.8726,434600.0
2010-04-20 15:10:00,42.81,42.83,42.76,42.76,687600.0,30.8654,30.8798,30.8294,30.8294,687600.0
2010-04-20 15:15:00,42.77,42.78,42.74,42.74,353300.0,30.8366,30.8438,30.8149,30.8149,353300.0
2010-04-20 15:20:00,42.74,42.77,42.73,42.74,303700.0,30.8149,30.8366,30.8077,30.8149,303700.0
2010-04-20 15:25:00,42.75,42.79,42.74,42.79,266100.0,30.8221,30.851,30.8149,30.851,266100.0
2010-04-20 15:30:00,42.79,42.79,42.77,42.78,371700.0,30.851,30.851,30.8366,30.8438,371700.0
2010-04-20 15:35:00,42.79,42.81,42.77,42.81,654500.0,30.851,30.8654,30.8366,30.8654,654500.0
2010-04-20 15:40:00,42.81,42.83,42.78,42.83,673200.0,30.8654,30.8798,30.8438,30.8798,673200.0
2010-04-20 15:45:00,42.82,42.83,42.78,42.81,1082100.0,30.8726,30.8798,30.8438,30.8654,1082100.0
2010-04-20 15:50:00,42.81,42.83,42.77,42.82,1818000.0,30.8654,30.8798,30.8366,30.8726,1818000.0
2010-04-20 15:55:00,42.81,42.82,42.78,42.8,3314300.0,30.8654,30.8726,30.8438,30.8582,3314300.0
2010-04-21 09:30:00,42.71,42.73,42.67,42.73,1493300.0,30.7933,30.8077,30.7645,30.8077,1493300.0
2010-04-21 09:35:00,42.73,42.73,42.66,42.69,1023800.0,30.8077,30.8077,30.7573,30.7789,1023800.0
2010-04-21 09:40:00,42.7,42.77,42.68,42.69,1441800.0,30.7861,30.8366,30.7717,30.7789,1441800.0
2010-04-21 09:45:00,42.7,42.73,42.68,42.69,1028100.0,30.7861,30.8077,30.7717,30.7789,1028100.0
2010-04-21 09:50:00,42.69,42.7,42.62,42.64,773600.0,30.7789,30.7861,30.7284,30.7428,773600.0
2010-04-21 09:55:00,42.65,42.67,42.63,42.67,540800.0,30.75,30.7645,30.7356,30.7645,540800.0
2010-04-21 10:00:00,42.67,42.67,42.59,42.62,758000.0,30.7645,30.7645,30.7068,30.7284,758000.0
2010-04-21 10:05:00,42.62,42.7,42.6,42.62,832500.0,30.7284,30.7861,30.714,30.7284,832500.0
2010-04-21 10:10:00,42.62,42.67,42.6,42.65,557700.0,30.7284,30.7645,30.714,30.75,557700.0
2010-04-21 10:15:00,42.66,42.7,42.58,42.59,441100.0,30.7573,30.7861,30.6996,30.7068,441100.0
2010-04-21 10:20:00,42.58,42.59,42.55,42.57,1522700.0,30.6996,30.7068,30.6779,30.6924,1522700.0
2010-04-21 10:25:00,42.57,42.57,42.48,42.51,1154700.0,30.6924,30.6924,30.6275,30.6491,1154700.0
2010-04-21 10:30:00,42.5,42.52,42.42,42.48,1369200.0,30.6419,30.6563,30.5842,30.6275,1369200.0
2010-04-21 10:35:00,42.47,42.58,42.46,42.47,1226400.0,30.6203,30.6996,30.6131,30.6203,1226400.0
2010-04-21 10:40:00,42.48,42.57,42.48,42.54,593300.0,30.6275,30.6924,30.6275,30.6707,593300.0
2010-04-21 10:45:00,42.54,42.57,42.51,42.52,827700.0,30.6707,30.6924,30.6491,30.6563,827700.0
2010-04-21 10:50:00,42.51,42.57,42.51,42.57,748600.0,30.6491,30.6924,30.6491,30.6924,748600.0
2010-04-21 10:55:00,42.57,42.65,42.49,42.49,637700.0,30.6924,30.75,30.6347,30.6347,637700.0
2010-04-21 11:00:00,42.5,42.54,42.48,42.54,563800.0,30.6419,30.6707,30.6275,30.6707,563800.0
2010-04-21 11:05:00,42.54,42.54,42.47,42.48,621500.0,30.6707,30.6707,30.6203,30.6275,621500.0
2010-04-21 11:10:00,42.48,42.5,42.43,42.5,519600.0,30.6275,30.6419,30.5914,30.6419,519600.0
2010-04-21 11:15:00,42.51,42.52,42.48,42.5,684100.0,30.6491,30.6563,30.6275,30.6419,684100.0
2010-04-21 11:20:00,42.5,42.53,42.47,42.47,505700.0,30.6419,30.6635,30.6203,30.6203,505700.0
2010-04-21 11:25:00,42.47,42.47,42.36,42.39,1212000.0,30.6203,30.6203,30.541,30.5626,1212000.0
2010-04-21 11:30:00,42.38,42.39,42.3,42.35,1242000.0,30.5554,30.5626,30.4977,30.5337,1242000.0
2010-04-21 11:35:00,42.35,42.36,42.31,42.36,1051200.0,30.5337,30.541,30.5049,30.541,1051200.0
2010-04-21 11:40:00,42.36,42.39,42.33,42.39,443300.0,30.541,30.5626,30.5193,30.5626,443300.0
2010-04-21 11:45:00,42.38,42.39,42.36,42.38,567500.0,30.5554,30.5626,30.541,30.5554,567500.0
2010-04-21 11:50:00,42.38,42.45,42.38,42.44,826400.0,30.5554,30.6058,30.5554,30.5986,826400.0
2010-04-21 11:55:00,42.44,42.49,42.43,42.48,366600.0,30.5986,30.6347,30.5914,30.6275,366600.0
2010-04-21 12:00:00,42.47,42.53,42.46,42.53,792100.0,30.6203,30.6635,30.6131,30.6635,792100.0
2010-04-21 12:05:00,42.53,42.53,42.48,42.5,417400.0,30.6635,30.6635,30.6275,30.6419,417400.0
2010-04-21 12:10:00,42.49,42.51,42.48,42.49,181300.0,30.6347,30.6491,30.6275,30.6347,181300.0
2010-04-21 12:15:00,42.49,42.51,42.49,42.49,152700.0,30.6347,30.6491,30.6347,30.6347,152700.0
2010-04-21 12:20:00,42.49,42.51,42.47,42.5,250600.0,30.6347,30.6491,30.6203,30.6419,250600.0
2010-04-21 12:25:00,42.51,42.6,42.5,42.58,751000.0,30.6491,30.714,30.6419,30.6996,751000.0
2010-04-21 12:30:00,42.58,42.61,42.47,42.61,660400.0,30.6996,30.7212,30.6203,30.7212,660400.0
2010-04-21 12:35:00,42.6,42.67,42.6,42.65,650900.0,30.714,30.7645,30.714,30.75,650900.0
2010-04-21 12:40:00,42.65,42.68,42.65,42.66,284200.0,30.75,30.7717,30.75,30.7573,284200.0
2010-04-21 12:45:00,42.66,42.66,42.61,42.63,213600.0,30.7573,30.7573,30.7212,30.7356,213600.0
2010-04-21 12:50:00,42.63,42.63,42.59,42.61,636100.0,30.7356,30.7356,30.7068,30.7212,636100.0
2010-04-21 12:55:00,42.61,42.64,42.59,42.59,433800.0,30.7212,30.7428,30.7068,30.7068,433800.0
2010-04-21 13:00:00,42.6,42.6,42.56,42.59,320500.0,30.714,30.714,30.6852,30.7068,320500.0
2010-04-21 13:05:00,42.6,42.6,42.53,42.55,281300.0,30.714,30.714,30.6635,30.6779,281300.0
2010-04-21 13:10:00,42.55,42.55,42.5,42.53,541300.0,30.6779,30.6779,30.6419,30.6635,541300.0
2010-04-21 13:15:00,42.53,42.54,42.5,42.54,311100.0,30.6635,30.6707,30.6419,30.6707,311100.0
2010-04-21 13:20:00,42.53,42.58,42.53,42.55,472400.0,30.6635,30.6996,30.6635,30.6779,472400.0
2010-04-21 13:25:00,42.54,42.57,42.54,42.57,333000.0,30.6707,30.6924,30.6707,30.6924,333000.0
2010-04-21 13:30:00,42.53,42.58,42.53,42.57,216000.0,30.6635,30.6996,30.6635,30.6924,216000.0
2010-04-21 13:35:00,42.57,42.58,42.55,42.57,244700.0,30.6924,30.6996,30.6779,30.6924,244700.0
2010-04-21 13:40:00,42.57,42.57,42.55,42.56,119000.0,30.6924,30.6924,30.6779,30.6852,119000.0
2010-04-21 13:45:00,42.56,42.6,42.56,42.59,277300.0,30.6852,30.714,30.6852,30.7068,277300.0
2010-04-21 13:50:00,42.56,42.58,42.56,42.58,165800.0,30.6852,30.6996,30.6852,30.6996,165800.0
2010-04-21 13:55:00,42.57,42.61,42.56,42.59,300800.0,30.6924,30.7212,30.6852,30.7068,300800.0
2010-04-21 14:00:00,42.6,42.6,42.56,42.57,241400.0,30.714,30.714,30.6852,30.6924,241400.0
2010-04-21 14:05:00,42.57,42.57,42.53,42.54,331500.0,30.6924,30.6924,30.6635,30.6707,331500.0
2010-04-21 14:10:00,42.55,42.57,42.44,42.45,1449800.0,30.6779,30.6924,30.5986,30.6058,1449800.0
2010-04-21 14:15:00,42.46,42.46,42.37,42.37,557700.0,30.6131,30.6131,30.5482,30.5482,557700.0
2010-04-21 14:20:00,42.37,42.4,42.35,42.36,688800.0,30.5482,30.5698,30.5337,30.541,688800.0
2010-04-21 14:25:00,42.36,42.4,42.31,42.33,810100.0,30.541,30.5698,30.5049,30.5193,810100.0
2010-04-21 14:30:00,42.33,42.34,42.3,42.31,491800.0,30.5193,30.5265,30.4977,30.5049,491800.0
2010-04-21 14:35:00,42.3,42.31,42.26,42.3,905100.0,30.4977,30.5049,30.4689,30.4977,905100.0
2010-04-21 14:40:00,42.3,42.35,42.29,42.34,515600.0,30.4977,30.5337,30.4905,30.5265,515600.0
2010-04-21 14:45:00,42.33,42.35,42.31,42.34,599600.0,30.5193,30.5337,30.5049,30.5265,599600.0
2010-04-21 14:50:00,42.34,42.38,42.31,42.38,425800.0,30.5265,30.5554,30.5049,30.5554,425800.0
2010-04-21 14:55:00,42.38,42.43,42.37,42.43,267100.0,30.5554,30.5914,30.5482,30.5914,267100.0
2010-04-21 15:00:00,42.43,42.45,42.41,42.42,568200.0,30.5914,30.6058,30.577,30.5842,568200.0
2010-04-21 15:05:00,42.42,42.46,42.41,42.43,503500.0,30.5842,30.6131,30.577,30.5914,503500.0
2010-04-21 15:10:00,42.44,42.45,42.4,42.44,313600.0,30.5986,30.6058,30.5698,30.5986,313600.0
2010-04-21 15:15:00,42.44,42.49,42.44,42.47,568600.0,30.5986,30.6347,30.5986,30.6203,568600.0
2010-04-21 15:20:00,42.47,42.47,42.38,42.4,1046600.0,30.6203,30.6203,30.5554,30.5698,1046600.0
2010-04-21 15:25:00,42.4,42.44,42.38,42.42,783000.0,30.5698,30.5986,30.5554,30.5842,783000.0
2010-04-21 15:30:00,42.41,42.5,42.41,42.48,587000.0,30.577,30.6419,30.577,30.6275,587000.0
2010-04-21 15:35:00,42.49,42.51,42.48,42.49,415900.0,30.6347,30.6491,30.6275,30.6347,415900.0
2010-04-21 15:40:00,42.49,42.56,42.47,42.55,431600.0,30.6347,30.6852,30.6203,30.6779,431600.0
2010-04-21 15:45:00,42.55,42.63,42.54,42.6,1588600.0,30.6779,30.7356,30.6707,30.714,1588600.0
2010-04-21 15:50:00,42.6,42.61,42.57,42.58,1144600.0,30.714,30.7212,30.6924,30.6996,1144600.0
2010-04-21 15:55:00,42.59,42.66,42.58,42.63,5740200.0,30.7068,30.7573,30.6996,30.7356,5740200.0
2010-04-22 09:30:00,42.27,42.28,42.11,42.12,1665900.0,30.4761,30.4833,30.3607,30.3679,1665900.0
2010-04-22 09:35:00,42.11,42.13,42.05,42.11,2122400.0,30.3607,30.3751,30.3175,30.3607,2122400.0
2010-04-22 09:40:00,42.1,42.1,42.0,42.02,1081900.0,30.3535,30.3535,30.2814,30.2958,1081900.0
2010-04-22 09:45:00,42.02,42.12,41.99,42.08,1156600.0,30.2958,30.3679,30.2742,30.3391,1156600.0
2010-04-22 09:50:00,42.08,42.09,42.03,42.08,1494800.0,30.3391,30.3463,30.303,30.3391,1494800.0
2010-04-22 09:55:00,42.07,42.12,42.07,42.1,730500.0,30.3319,30.3679,30.3319,30.3535,730500.0
2010-04-22 10:00:00,42.09,42.16,42.03,42.08,1412800.0,30.3463,30.3968,30.303,30.3391,1412800.0
2010-04-22 10:05:00,42.08,42.14,42.05,42.06,1651600.0,30.3391,30.3823,30.3175,30.3247,1651600.0
2010-04-22 10:10:00,42.06,42.11,42.04,42.06,772500.0,30.3247,30.3607,30.3102,30.3247,772500.0
2010-04-22 10:15:00,42.07,42.13,42.06,42.13,749100.0,30.3319,30.3751,30.3247,30.3751,749100.0
2010-04-22 10:20:00,42.13,42.16,42.09,42.16,715800.0,30.3751,30.3968,30.3463,30.3968,715800.0
2010-04-22 10:25:00,42.16,42.26,42.16,42.22,1747100.0,30.3968,30.4689,30.3968,30.44,1747100.0
2010-04-22 10:30:00,42.21,42.26,42.08,42.22,2302900.0,30.4328,30.4689,30.3391,30.44,2302900.0
2010-04-22 10:35:00,42.23,42.28,42.19,42.2,2067600.0,30.4472,30.4833,30.4184,30.4256,2067600.0
2010-04-22 10:40:00,42.2,42.23,42.15,42.23,968200.0,30.4256,30.4472,30.3896,30.4472,968200.0
2010-04-22 10:45:00,42.23,42.28,42.18,42.23,1478500.0,30.4472,30.4833,30.4112,30.4472,1478500.0
2010-04-22 10:50:00,42.24,42.26,42.17,42.22,867100.0,30.4544,30.4689,30.404,30.44,867100.0
2010-04-22 10:55:00,42.22,42.24,42.19,42.19,713400.0,30.44,30.4544,30.4184,30.4184,713400.0
2010-04-22 11:00:00,42.19,42.23,42.16,42.17,706600.0,30.4184,30.4472,30.3968,30.404,706600.0
2010-04-22 11:05:00,42.18,42.21,42.15,42.18,696100.0,30.4112,30.4328,30.3896,30.4112,696100.0
2010-04-22 11:10:00,42.19,42.21,42.15,42.15,403000.0,30.4184,30.4328,30.3896,30.3896,403000.0
2010-04-22 11:15:00,42.15,42.15,42.1,42.13,749100.0,30.3896,30.3896,30.3535,30.3751,749100.0
2010-04-22 11:20:00,42.13,42.15,42.1,42.12,339100.0,30.3751,30.3896,30.3535,30.3679,339100.0
2010-04-22 11:25:00,42.12,42.15,42.09,42.13,642800.0,30.3679,30.3896,30.3463,30.3751,642800.0
2010-04-22 11:30:00,42.13,42.14,42.06,42.09,937300.0,30.3751,30.3823,30.3247,30.3463,937300.0
2010-04-22 11:35:00,42.1,42.11,42.06,42.09,838800.0,30.3535,30.3607,30.3247,30.3463,838800.0
2010-04-22 11:40:00,42.1,42.12,42.09,42.11,281200.0,30.3535,30.3679,30.3463,30.3607,281200.0
2010-04-22 11:45:00,42.1,42.14,42.03,42.06,1407800.0,30.3535,30.3823,30.303,30.3247,1407800.0
2010-04-22 11:50:00,42.06,42.15,42.04,42.09,312500.0,30.3247,30.3896,30.3102,30.3463,312500.0
2010-04-22 11:55:00,42.09,42.2,42.09,42.13,784600.0,30.3463,30.4256,30.3463,30.3751,784600.0
2010-04-22 12:00:00,42.13,42.15,42.08,42.15,363100.0,30.3751,30.3896,30.3391,30.3896,363100.0
2010-04-22 12:05:00,42.15,42.24,42.15,42.22,365000.0,30.3896,30.4544,30.3896,30.44,365000.0
2010-04-22 12:10:00,42.21,42.24,42.18,42.22,194800.0,30.4328,30.4544,30.4112,30.44,194800.0
2010-04-22 12:15:00,42.22,42.22,42.17,42.2,317500.0,30.44,30.44,30.404,30.4256,317500.0
2010-04-22 12:20:00,42.19,42.25,42.18,42.24,500100.0,30.4184,30.4616,30.4112,30.4544,500100.0
2010-04-22 12:25:00,42.24,42.27,42.23,42.26,572200.0,30.4544,30.4761,30.4472,30.4689,572200.0
2010-04-22 12:30:00,42.26,42.26,42.21,42.23,325800.0,30.4689,30.4689,30.4328,30.4472,325800.0
2010-04-22 12:35:00,42.23,42.29,42.22,42.27,363100.0,30.4472,30.4905,30.44,30.4761,363100.0
2010-04-22 12:40:00,42.28,42.31,42.27,42.29,372700.0,30.4833,30.5049,30.4761,30.4905,372700.0
2010-04-22 12:45:00,42.28,42.3,42.25,42.27,437400.0,30.4833,30.4977,30.4616,30.4761,437400.0
2010-04-22 12:50:00,42.26,42.28,42.24,42.28,295800.0,30.4689,30.4833,30.4544,30.4833,295800.0
2010-04-22 12:55:00,42.28,42.3,42.26,42.29,212000.0,30.4833,30.4977,30.4689,30.4905,212000.0
2010-04-22 13:00:00,42.29,42.38,42.27,42.35,612900.0,30.4905,30.5554,30.4761,30.5337,612900.0
2010-04-22 13:05:00,42.35,42.44,42.35,42.43,579000.0,30.5337,30.5986,30.5337,30.5914,579000.0
2010-04-22 13:10:00,42.44,42.47,42.43,42.45,437300.0,30.5986,30.6203,30.5914,30.6058,437300.0
2010-04-22 13:15:00,42.46,42.5,42.43,42.44,734500.0,30.6131,30.6419,30.5914,30.5986,734500.0
2010-04-22 13:20:00,42.44,42.48,42.44,42.47,260400.0,30.5986,30.6275,30.5986,30.6203,260400.0
2010-04-22 13:25:00,42.47,42.5,42.46,42.48,224000.0,30.6203,30.6419,30.6131,30.6275,224000.0
2010-04-22 13:30:00,42.49,42.5,42.46,42.47,293000.0,30.6347,30.6419,30.6131,30.6203,293000.0
2010-04-22 13:35:00,42.47,42.47,42.43,42.45,231100.0,30.6203,30.6203,30.5914,30.6058,231100.0
2010-04-22 13:40:00,42.44,42.46,42.44,42.45,261400.0,30.5986,30.6131,30.5986,30.6058,261400.0
2010-04-22 13:45:00,42.45,42.52,42.44,42.52,668300.0,30.6058,30.6563,30.5986,30.6563,668300.0
2010-04-22 13:50:00,42.51,42.54,42.48,42.54,306000.0,30.6491,30.6707,30.6275,30.6707,306000.0
2010-04-22 13:55:00,42.54,42.59,42.53,42.59,330800.0,30.6707,30.7068,30.6635,30.7068,330800.0
2010-04-22 14:00:00,42.59,42.6,42.52,42.53,647700.0,30.7068,30.714,30.6563,30.6635,647700.0
2010-04-22 14:05:00,42.52,42.53,42.5,42.53,276100.0,30.6563,30.6635,30.6419,30.6635,276100.0
2010-04-22 14:10:00,42.53,42.54,42.51,42.52,268600.0,30.6635,30.6707,30.6491,30.6563,268600.0
2010-04-22 14:15:00,42.52,42.58,42.51,42.57,329800.0,30.6563,30.6996,30.6491,30.6924,329800.0
2010-04-22 14:20:00,42.56,42.58,42.54,42.55,379700.0,30.6852,30.6996,30.6707,30.6779,379700.0
2010-04-22 14:25:00,42.55,42.65,42.55,42.64,638700.0,30.6779,30.75,30.6779,30.7428,638700.0
2010-04-22 14:30:00,42.64,42.68,42.62,42.67,2043200.0,30.7428,30.7717,30.7284,30.7645,2043200.0
2010-04-22 14:35:00,42.67,42.68,42.63,42.63,1395300.0,30.7645,30.7717,30.7356,30.7356,1395300.0
2010-04-22 14:40:00,42.64,42.65,42.52,42.61,285800.0,30.7428,30.75,30.6563,30.7212,285800.0
2010-04-22 14:45:00,42.62,42.64,42.61,42.63,383300.0,30.7284,30.7428,30.7212,30.7356,383300.0
2010-04-22 14:50:00,42.62,42.63,42.59,42.62,213800.0,30.7284,30.7356,30.7068,30.7284,213800.0
2010-04-22 14:55:00,42.62,42.65,42.61,42.65,637100.0,30.7284,30.75,30.7212,30.75,637100.0
2010-04-22 15:00:00,42.65,42.67,42.62,42.66,730700.0,30.75,30.7645,30.7284,30.7573,730700.0
2010-04-22 15:05:00,42.67,42.67,42.62,42.63,408500.0,30.7645,30.7645,30.7284,30.7356,408500.0
2010-04-22 15:10:00,42.63,42.65,42.62,42.65,132600.0,30.7356,30.75,30.7284,30.75,132600.0
2010-04-22 15:15:00,42.64,42.72,42.64,42.72,1120500.0,30.7428,30.8005,30.7428,30.8005,1120500.0
2010-04-22 15:20:00,42.72,42.8,42.71,42.78,1838400.0,30.8005,30.8582,30.7933,30.8438,1838400.0
2010-04-22 15:25:00,42.78,42.82,42.76,42.81,2073000.0,30.8438,30.8726,30.8294,30.8654,2073000.0
2010-04-22 15:30:00,42.82,42.82,42.76,42.79,1268000.0,30.8726,30.8726,30.8294,30.851,1268000.0
2010-04-22 15:35:00,42.79,42.79,42.75,42.76,671800.0,30.851,30.851,30.8221,30.8294,671800.0
2010-04-22 15:40:00,42.76,42.8,42.73,42.79,981800.0,30.8294,30.8582,30.8077,30.851,981800.0
2010-04-22 15:45:00,42.8,42.86,42.78,42.84,2387500.0,30.8582,30.9015,30.8438,30.887,2387500.0
2010-04-22 15:50:00,42.84,42.87,42.8,42.83,2072200.0,30.887,30.9087,30.8582,30.8798,2072200.0
2010-04-22 15:55:00,42.82,42.87,42.78,42.81,3712100.0,30.8726,30.9087,30.8438,30.8654,3712100.0
2010-04-23 09:30:00,42.68,42.69,42.61,42.63,1185600.0,30.7717,30.7789,30.7212,30.7356,1185600.0
2010-04-23 09:35:00,42.63,42.69,42.59,42.66,1015600.0,30.7356,30.7789,30.7068,30.7573,1015600.0
2010-04-23 09:40:00,42.67,42.67,42.53,42.53,1414100.0,30.7645,30.7645,30.6635,30.6635,1414100.0
2010-04-23 09:45:00,42.52,42.59,42.49,42.58,1230900.0,30.6563,30.7068,30.6347,30.6996,1230900.0
2010-04-23 09:50:00,42.59,42.68,42.55,42.68,1431900.0,30.7068,30.7717,30.6779,30.7717,1431900.0
2010-04-23 09:55:00,42.68,42.73,42.65,42.71,871200.0,30.7717,30.8077,30.75,30.7933,871200.0
2010-04-23 10:00:00,42.71,42.87,42.71,42.79,2693000.0,30.7933,30.9087,30.7933,30.851,2693000.0
2010-04-23 10:05:00,42.79,42.89,42.79,42.88,1605900.0,30.851,30.9231,30.851,30.9159,1605900.0
2010-04-23 10:10:00,42.88,42.94,42.88,42.91,2985900.0,30.9159,30.9591,30.9159,30.9375,2985900.0
2010-04-23 10:15:00,42.91,42.91,42.85,42.85,1239000.0,30.9375,30.9375,30.8942,30.8942,1239000.0
2010-04-23 10:20:00,42.84,42.88,42.81,42.86,1151200.0,30.887,30.9159,30.8654,30.9015,1151200.0
2010-04-23 10:25:00,42.85,42.87,42.8,42.82,1015500.0,30.8942,30.9087,30.8582,30.8726,1015500.0
2010-04-23 10:30:00,42.8,42.82,42.7,42.71,1147000.0,30.8582,30.8726,30.7861,30.7933,1147000.0
2010-04-23 10:35:00,42.71,42.8,42.69,42.8,721700.0,30.7933,30.8582,30.7789,30.8582,721700.0
2010-04-23 10:40:00,42.78,42.88,42.77,42.85,985000.0,30.8438,30.9159,30.8366,30.8942,985000.0
2010-04-23 10:45:00,42.85,42.87,42.8,42.8,958100.0,30.8942,30.9087,30.8582,30.8582,958100.0
2010-04-23 10:50:00,42.81,42.87,42.78,42.86,928800.0,30.8654,30.9087,30.8438,30.9015,928800.0
2010-04-23 10:55:00,42.86,42.87,42.74,42.78,1174100.0,30.9015,30.9087,30.8149,30.8438,1174100.0
2010-04-23 11:00:00,42.78,42.81,42.7,42.71,787300.0,30.8438,30.8654,30.7861,30.7933,787300.0
2010-04-23 11:05:00,42.71,42.72,42.67,42.71,540900.0,30.7933,30.8005,30.7645,30.7933,540900.0
2010-04-23 11:10:00,42.71,42.8,42.69,42.79,620900.0,30.7933,30.8582,30.7789,30.851,620900.0
2010-04-23 11:15:00,42.79,42.85,42.79,42.85,444900.0,30.851,30.8942,30.851,30.8942,444900.0
2010-04-23 11:20:00,42.84,42.85,42.81,42.81,338100.0,30.887,30.8942,30.8654,30.8654,338100.0
2010-04-23 11:25:00,42.81,42.81,42.72,42.74,586200.0,30.8654,30.8654,30.8005,30.8149,586200.0
2010-04-23 11:30:00,42.74,42.74,42.63,42.66,798900.0,30.8149,30.8149,30.7356,30.7573,798900.0
2010-04-23 11:35:00,42.66,42.74,42.66,42.71,845500.0,30.7573,30.8149,30.7573,30.7933,845500.0
2010-04-23 11:40:00,42.72,42.72,42.67,42.68,182100.0,30.8005,30.8005,30.7645,30.7717,182100.0
2010-04-23 11:45:00,42.69,42.74,42.69,42.73,253900.0,30.7789,30.8149,30.7789,30.8077,253900.0
2010-04-23 11:50:00,42.73,42.73,42.69,42.72,397500.0,30.8077,30.8077,30.7789,30.8005,397500.0
2010-04-23 11:55:00,42.72,42.76,42.72,42.75,202300.0,30.8005,30.8294,30.8005,30.8221,202300.0
2010-04-23 12:00:00,42.75,42.79,42.74,42.78,355500.0,30.8221,30.851,30.8149,30.8438,355500.0
2010-04-23 12:05:00,42.77,42.8,42.74,42.78,307100.0,30.8366,30.8582,30.8149,30.8438,307100.0
2010-04-23 12:10:00,42.77,42.79,42.74,42.77,377000.0,30.8366,30.851,30.8149,30.8366,377000.0
2010-04-23 12:15:00,42.78,42.81,42.75,42.79,273400.0,30.8438,30.8654,30.8221,30.851,273400.0
2010-04-23 12:20:00,42.78,42.82,42.77,42.82,392600.0,30.8438,30.8726,30.8366,30.8726,392600.0
2010-04-23 12:25:00,42.81,42.81,42.8,42.8,168300.0,30.8654,30.8654,30.8582,30.8582,168300.0
2010-04-23 12:30:00,42.81,42.81,42.77,42.79,286500.0,30.8654,30.8654,30.8366,30.851,286500.0
2010-04-23 12:35:00,42.79,42.79,42.77,42.78,203900.0,30.851,30.851,30.8366,30.8438,203900.0
2010-04-23 12:40:00,42.78,42.8,42.77,42.8,119700.0,30.8438,30.8582,30.8366,30.8582,119700.0
2010-04-23 12:45:00,42.8,42.81,42.77,42.77,240200.0,30.8582,30.8654,30.8366,30.8366,240200.0
2010-04-23 12:50:00,42.77,42.79,42.76,42.78,273100.0,30.8366,30.851,30.8294,30.8438,273100.0
2010-04-23 12:55:00,42.79,42.85,42.78,42.85,715100.0,30.851,30.8942,30.8438,30.8942,715100.0
2010-04-23 13:00:00,42.84,42.85,42.8,42.82,328000.0,30.887,30.8942,30.8582,30.8726,328000.0
2010-04-23 13:05:00,42.81,42.88,42.81,42.86,269000.0,30.8654,30.9159,30.8654,30.9015,269000.0
2010-04-23 13:10:00,42.86,42.87,42.84,42.87,226500.0,30.9015,30.9087,30.887,30.9087,226500.0
2010-04-23 13:15:00,42.87,42.87,42.8,42.81,212000.0,30.9087,30.9087,30.8582,30.8654,212000.0
2010-04-23 13:20:00,42.81,42.84,42.81,42.83,179900.0,30.8654,30.887,30.8654,30.8798,179900.0
2010-04-23 13:25:00,42.83,42.86,42.81,42.82,201400.0,30.8798,30.9015,30.8654,30.8726,201400.0
2010-04-23 13:30:00,42.83,42.85,42.75,42.84,206000.0,30.8798,30.8942,30.8221,30.887,206000.0
2010-04-23 13:35:00,42.83,42.84,42.82,42.82,168500.0,30.8798,30.887,30.8726,30.8726,168500.0
2010-04-23 13:40:00,42.82,42.83,42.8,42.8,466400.0,30.8726,30.8798,30.8582,30.8582,466400.0
2010-04-23 13:45:00,42.81,42.87,42.81,42.87,165200.0,30.8654,30.9087,30.8654,30.9087,165200.0
2010-04-23 13:50:00,42.86,42.88,42.85,42.87,236500.0,30.9015,30.9159,30.8942,30.9087,236500.0
2010-04-23 13:55:00,42.86,42.89,42.86,42.87,263700.0,30.9015,30.9231,30.9015,30.9087,263700.0
2010-04-23 14:00:00,42.86,42.87,42.84,42.85,360500.0,30.9015,30.9087,30.887,30.8942,360500.0
2010-04-23 14:05:00,42.85,42.9,42.85,42.89,285100.0,30.8942,30.9303,30.8942,30.9231,285100.0
2010-04-23 14:10:00,42.88,42.93,42.88,42.92,297400.0,30.9159,30.9519,30.9159,30.9447,297400.0
2010-04-23 14:15:00,42.91,42.94,42.9,42.9,312600.0,30.9375,30.9591,30.9303,30.9303,312600.0
2010-04-23 14:20:00,42.91,42.96,42.9,42.96,4735300.0,30.9375,30.9735,30.9303,30.9735,4735300.0
2010-04-23 14:25:00,42.95,42.96,42.94,42.95,186800.0,30.9663,30.9735,30.9591,30.9663,186800.0
2010-04-23 14:30:00,42.94,42.95,42.92,42.94,1010900.0,30.9591,30.9663,30.9447,30.9591,1010900.0
2010-04-23 14:35:00,42.93,42.96,42.93,42.96,523900.0,30.9519,30.9735,30.9519,30.9735,523900.0
2010-04-23 14:40:00,42.96,42.97,42.95,42.95,673900.0,30.9735,30.9808,30.9663,30.9663,673900.0
2010-04-23 14:45:00,42.96,42.98,42.95,42.98,444800.0,30.9735,30.988,30.9663,30.988,444800.0
2010-04-23 14:50:00,42.98,43.04,42.97,43.04,927400.0,30.988,31.0312,30.9808,31.0312,927400.0
2010-04-23 14:55:00,43.03,43.03,43.0,43.0,637700.0,31.024,31.024,31.0024,31.0024,637700.0
2010-04-23 15:00:00,43.01,43.03,43.0,43.0,469300.0,31.0096,31.024,31.0024,31.0024,469300.0
2010-04-23 15:05:00,43.01,43.01,42.96,43.0,465000.0,31.0096,31.0096,30.9735,31.0024,465000.0
2010-04-23 15:10:00,43.0,43.02,42.99,43.01,211300.0,31.0024,31.0168,30.9952,31.0096,211300.0
2010-04-23 15:15:00,43.01,43.06,43.01,43.05,617700.0,31.0096,31.0456,31.0096,31.0384,617700.0
2010-04-23 15:20:00,43.05,43.06,42.8,43.04,836900.0,31.0384,31.0456,30.8582,31.0312,836900.0
2010-04-23 15:25:00,43.04,43.05,42.8,43.02,461900.0,31.0312,31.0384,30.8582,31.0168,461900.0
2010-04-23 15:30:00,43.03,43.05,43.02,43.04,320000.0,31.024,31.0384,31.0168,31.0312,320000.0
2010-04-23 15:35:00,43.04,43.07,43.04,43.07,1154600.0,31.0312,31.0529,31.0312,31.0529,1154600.0
2010-04-23 15:40:00,43.07,43.07,42.99,43.01,968600.0,31.0529,31.0529,30.9952,31.0096,968600.0
2010-04-23 15:45:00,43.01,43.09,43.0,43.08,1874100.0,31.0096,31.0673,31.0024,31.0601,1874100.0
2010-04-23 15:50:00,43.08,43.1,43.06,43.09,1831200.0,31.0601,31.0745,31.0456,31.0673,1831200.0
2010-04-23 15:55:00,43.08,43.11,43.07,43.08,2223500.0,31.0601,31.0817,31.0529,31.0601,2223500.0
2010-04-26 09:30:00,43.33,43.36,43.23,43.35,1835700.0,31.2403,31.2619,31.1682,31.2547,1835700.0
2010-04-26 09:35:00,43.36,43.39,43.31,43.38,633700.0,31.2619,31.2836,31.2259,31.2764,633700.0
2010-04-26 09:40:00,43.38,43.4,43.3,43.32,621700.0,31.2764,31.2908,31.2187,31.2331,621700.0
2010-04-26 09:45:00,43.32,43.33,43.21,43.23,614200.0,31.2331,31.2403,31.1538,31.1682,614200.0
2010-04-26 09:50:00,43.24,43.31,43.23,43.3,569500.0,31.1754,31.2259,31.1682,31.2187,569500.0
2010-04-26 09:55:00,43.3,43.3,43.21,43.23,394000.0,31.2187,31.2187,31.1538,31.1682,394000.0
2010-04-26 10:00:00,43.23,43.28,43.21,43.27,619600.0,31.1682,31.2043,31.1538,31.1971,619600.0
2010-04-26 10:05:00,43.28,43.3,43.24,43.27,650000.0,31.2043,31.2187,31.1754,31.1971,650000.0
2010-04-26 10:10:00,43.27,43.3,43.22,43.26,697700.0,31.1971,31.2187,31.161,31.1898,697700.0
2010-04-26 10:15:00,43.27,43.28,43.13,43.14,1040500.0,31.1971,31.2043,31.0961,31.1033,1040500.0
2010-04-26 10:20:00,43.14,43.2,43.11,43.17,581500.0,31.1033,31.1466,31.0817,31.125,581500.0
2010-04-26 10:25:00,43.17,43.22,43.14,43.14,639600.0,31.125,31.161,31.1033,31.1033,639600.0
2010-04-26 10:30:00,43.14,43.21,43.13,43.16,864600.0,31.1033,31.1538,31.0961,31.1177,864600.0
2010-04-26 10:35:00,43.16,43.18,43.12,43.14,804000.0,31.1177,31.1322,31.0889,31.1033,804000.0
2010-04-26 10:40:00,43.15,43.2,43.13,43.19,389000.0,31.1105,31.1466,31.0961,31.1394,389000.0
2010-04-26 10:45:00,43.19,43.23,43.18,43.19,381100.0,31.1394,31.1682,31.1322,31.1394,381100.0
2010-04-26 10:50:00,43.18,43.22,43.17,43.22,1063700.0,31.1322,31.161,31.125,31.161,1063700.0
2010-04-26 10:55:00,43.21,43.22,43.19,43.21,934300.0,31.1538,31.161,31.1394,31.1538,934300.0
2010-04-26 11:00:00,43.21,43.28,43.2,43.28,428800.0,31.1538,31.2043,31.1466,31.2043,428800.0
2010-04-26 11:05:00,43.27,43.31,43.25,43.3,863600.0,31.1971,31.2259,31.1826,31.2187,863600.0
2010-04-26 11:10:00,43.29,43.33,43.29,43.33,238100.0,31.2115,31.2403,31.2115,31.2403,238100.0
2010-04-26 11:15:00,43.33,43.35,43.3,43.32,599100.0,31.2403,31.2547,31.2187,31.2331,599100.0
2010-04-26 11:20:00,43.32,43.33,43.28,43.29,308000.0,31.2331,31.2403,31.2043,31.2115,308000.0
2010-04-26 11:25:00,43.28,43.31,43.28,43.3,209000.0,31.2043,31.2259,31.2043,31.2187,209000.0
2010-04-26 11:30:00,43.3,43.31,43.23,43.23,1224200.0,31.2187,31.2259,31.1682,31.1682,1224200.0
2010-04-26 11:35:00,43.24,43.28,43.22,43.27,602100.0,31.1754,31.2043,31.161,31.1971,602100.0
2010-04-26 11:40:00,43.27,43.28,43.24,43.25,737300.0,31.1971,31.2043,31.1754,31.1826,737300.0
2010-04-26 11:45:00,43.25,43.28,43.23,43.26,366200.0,31.1826,31.2043,31.1682,31.1898,366200.0
2010-04-26 11:50:00,43.26,43.27,43.19,43.2,471400.0,31.1898,31.1971,31.1394,31.1466,471400.0
2010-04-26 11:55:00,43.19,43.23,43.19,43.23,411200.0,31.1394,31.1682,31.1394,31.1682,411200.0
2010-04-26 12:00:00,43.22,43.28,43.19,43.21,525700.0,31.161,31.2043,31.1394,31.1538,525700.0
2010-04-26 12:05:00,43.21,43.24,43.2,43.22,239700.0,31.1538,31.1754,31.1466,31.161,239700.0
2010-04-26 12:10:00,43.22,43.27,43.22,43.27,230500.0,31.161,31.1971,31.161,31.1971,230500.0
2010-04-26 12:15:00,43.27,43.27,43.22,43.23,268100.0,31.1971,31.1971,31.161,31.1682,268100.0
2010-04-26 12:20:00,43.23,43.25,43.21,43.23,371300.0,31.1682,31.1826,31.1538,31.1682,371300.0
2010-04-26 12:25:00,43.23,43.24,43.2,43.23,173700.0,31.1682,31.1754,31.1466,31.1682,173700.0
2010-04-26 12:30:00,43.24,43.26,43.22,43.25,221200.0,31.1754,31.1898,31.161,31.1826,221200.0
2010-04-26 12:35:00,43.24,43.3,43.24,43.27,301500.0,31.1754,31.2187,31.1754,31.1971,301500.0
2010-04-26 12:40:00,43.27,43.29,43.25,43.28,584600.0,31.1971,31.2115,31.1826,31.2043,584600.0
2010-04-26 12:45:00,43.27,43.29,43.25,43.28,297600.0,31.1971,31.2115,31.1826,31.2043,297600.0
2010-04-26 12:50:00,43.28,43.28,43.25,43.28,248200.0,31.2043,31.2043,31.1826,31.2043,248200.0
2010-04-26 12:55:00,43.26,43.31,43.25,43.31,1320900.0,31.1898,31.2259,31.1826,31.2259,1320900.0
2010-04-26 13:00:00,43.31,43.33,43.3,43.3,809800.0,31.2259,31.2403,31.2187,31.2187,809800.0
2010-04-26 13:05:00,43.31,43.32,43.27,43.28,221600.0,31.2259,31.2331,31.1971,31.2043,221600.0
2010-04-26 13:10:00,43.28,43.31,43.27,43.29,290100.0,31.2043,31.2259,31.1971,31.2115,290100.0
2010-04-26 13:15:00,43.29,43.31,43.28,43.31,156000.0,31.2115,31.2259,31.2043,31.2259,156000.0
2010-04-26 13:20:00,43.31,43.32,43.29,43.32,118700.0,31.2259,31.2331,31.2115,31.2331,118700.0
2010-04-26 13:25:00,43.32,43.32,43.29,43.31,203200.0,31.2331,31.2331,31.2115,31.2259,203200.0
2010-04-26 13:30:00,43.31,43.32,43.25,43.27,339900.0,31.2259,31.2331,31.1826,31.1971,339900.0
2010-04-26 13:35:00,43.27,43.28,43.24,43.25,411300.0,31.1971,31.2043,31.1754,31.1826,411300.0
2010-04-26 13:40:00,43.26,43.28,43.24,43.28,320000.0,31.1898,31.2043,31.1754,31.2043,320000.0
2010-04-26 13:45:00,43.28,43.28,43.24,43.26,233100.0,31.2043,31.2043,31.1754,31.1898,233100.0
2010-04-26 13:50:00,43.25,43.27,43.24,43.25,271100.0,31.1826,31.1971,31.1754,31.1826,271100.0
2010-04-26 13:55:00,43.26,43.27,43.24,43.25,127300.0,31.1898,31.1971,31.1754,31.1826,127300.0
2010-04-26 14:00:00,43.26,43.26,43.22,43.23,233300.0,31.1898,31.1898,31.161,31.1682,233300.0
2010-04-26 14:05:00,43.23,43.23,43.21,43.22,268600.0,31.1682,31.1682,31.1538,31.161,268600.0
2010-04-26 14:10:00,43.22,43.28,43.21,43.28,239900.0,31.161,31.2043,31.1538,31.2043,239900.0
2010-04-26 14:15:00,43.28,43.31,43.27,43.31,213100.0,31.2043,31.2259,31.1971,31.2259,213100.0
2010-04-26 14:20:00,43.3,43.31,43.29,43.3,315100.0,31.2187,31.2259,31.2115,31.2187,315100.0
2010-04-26 14:25:00,43.3,43.32,43.28,43.3,443500.0,31.2187,31.2331,31.2043,31.2187,443500.0
2010-04-26 14:30:00,43.3,43.31,43.29,43.31,139600.0,31.2187,31.2259,31.2115,31.2259,139600.0
2010-04-26 14:35:00,43.31,43.32,43.27,43.27,560500.0,31.2259,31.2331,31.1971,31.1971,560500.0
2010-04-26 14:40:00,43.28,43.28,43.26,43.28,267900.0,31.2043,31.2043,31.1898,31.2043,267900.0
2010-04-26 14:45:00,43.28,43.3,43.27,43.3,335500.0,31.2043,31.2187,31.1971,31.2187,335500.0
2010-04-26 14:50:00,43.3,43.3,43.27,43.28,127200.0,31.2187,31.2187,31.1971,31.2043,127200.0
2010-04-26 14:55:00,43.28,43.28,43.21,43.21,253700.0,31.2043,31.2043,31.1538,31.1538,253700.0
2010-04-26 15:00:00,43.2,43.25,43.2,43.22,264200.0,31.1466,31.1826,31.1466,31.161,264200.0
2010-04-26 15:05:00,43.22,43.26,43.19,43.19,1019100.0,31.161,31.1898,31.1394,31.1394,1019100.0
2010-04-26 15:10:00,43.19,43.19,43.08,43.08,1310600.0,31.1394,31.1394,31.0601,31.0601,1310600.0
2010-04-26 15:15:00,43.07,43.11,43.05,43.06,486000.0,31.0529,31.0817,31.0384,31.0456,486000.0
2010-04-26 15:20:00,43.07,43.08,42.99,43.08,1113700.0,31.0529,31.0601,30.9952,31.0601,1113700.0
2010-04-26 15:25:00,43.07,43.11,43.07,43.09,589600.0,31.0529,31.0817,31.0529,31.0673,589600.0
2010-04-26 15:30:00,43.09,43.12,43.07,43.08,559500.0,31.0673,31.0889,31.0529,31.0601,559500.0
2010-04-26 15:35:00,43.09,43.13,43.08,43.08,554100.0,31.0673,31.0961,31.0601,31.0601,554100.0
2010-04-26 15:40:00,43.08,43.11,43.06,43.07,1029500.0,31.0601,31.0817,31.0456,31.0529,1029500.0
2010-04-26 15:45:00,43.07,43.08,43.02,43.06,556300.0,31.0529,31.0601,31.0168,31.0456,556300.0
2010-04-26 15:50:00,43.06,43.09,43.05,43.07,852500.0,31.0456,31.0673,31.0384,31.0529,852500.0
2010-04-26 15:55:00,43.07,43.08,43.03,43.07,1483300.0,31.0529,31.0601,31.024,31.0529,1483300.0
2010-04-27 09:30:00,42.57,42.6,42.53,42.55,1372900.0,30.6924,30.714,30.6635,30.6779,1372900.0
2010-04-27 09:35:00,42.55,42.55,42.45,42.5,1800800.0,30.6779,30.6779,30.6058,30.6419,1800800.0
2010-04-27 09:40:00,42.51,42.61,42.51,42.59,1250200.0,30.6491,30.7212,30.6491,30.7068,1250200.0
2010-04-27 09:45:00,42.6,42.65,42.57,42.58,1477600.0,30.714,30.75,30.6924,30.6996,1477600.0
2010-04-27 09:50:00,42.58,42.59,42.46,42.46,932600.0,30.6996,30.7068,30.6131,30.6131,932600.0
2010-04-27 09:55:00,42.46,42.51,42.43,42.5,706500.0,30.6131,30.6491,30.5914,30.6419,706500.0
2010-04-27 10:00:00,42.47,42.61,42.46,42.48,1285100.0,30.6203,30.7212,30.6131,30.6275,1285100.0
2010-04-27 10:05:00,42.48,42.58,42.45,42.52,772700.0,30.6275,30.6996,30.6058,30.6563,772700.0
2010-04-27 10:10:00,42.51,42.54,42.47,42.5,569300.0,30.6491,30.6707,30.6203,30.6419,569300.0
2010-04-27 10:15:00,42.5,42.52,42.45,42.49,781700.0,30.6419,30.6563,30.6058,30.6347,781700.0
2010-04-27 10:20:00,42.48,42.6,42.48,42.51,688500.0,30.6275,30.714,30.6275,30.6491,688500.0
2010-04-27 10:25:00,42.5,42.54,42.48,42.51,943000.0,30.6419,30.6707,30.6275,30.6491,943000.0
2010-04-27 10:30:00,42.52,42.6,42.5,42.58,633500.0,30.6563,30.714,30.6419,30.6996,633500.0
2010-04-27 10:35:00,42.59,42.63,42.56,42.62,970000.0,30.7068,30.7356,30.6852,30.7284,970000.0
2010-04-27 10:40:00,42.63,42.64,42.6,42.62,1029500.0,30.7356,30.7428,30.714,30.7284,1029500.0
2010-04-27 10:45:00,42.62,42.68,42.6,42.61,1078900.0,30.7284,30.7717,30.714,30.7212,1078900.0
2010-04-27 10:50:00,42.62,42.64,42.51,42.55,2387000.0,30.7284,30.7428,30.6491,30.6779,2387000.0
2010-04-27 10:55:00,42.55,42.59,42.5,42.55,1659000.0,30.6779,30.7068,30.6419,30.6779,1659000.0
2010-04-27 11:00:00,42.55,42.59,42.51,42.55,1054500.0,30.6779,30.7068,30.6491,30.6779,1054500.0
2010-04-27 11:05:00,42.55,42.56,42.44,42.44,918700.0,30.6779,30.6852,30.5986,30.5986,918700.0
2010-04-27 11:10:00,42.43,42.43,42.28,42.32,2249100.0,30.5914,30.5914,30.4833,30.5121,2249100.0
2010-04-27 11:15:00,42.32,42.33,42.21,42.3,841500.0,30.5121,30.5193,30.4328,30.4977,841500.0
2010-04-27 11:20:00,42.3,42.31,42.13,42.13,2503600.0,30.4977,30.5049,30.3751,30.3751,2503600.0
2010-04-27 11:25:00,42.14,42.14,41.91,41.91,4042800.0,30.3823,30.3823,30.2165,30.2165,4042800.0
2010-04-27 11:30:00,41.91,41.91,41.74,41.85,4134400.0,30.2165,30.2165,30.0939,30.1733,4134400.0
2010-04-27 11:35:00,41.85,41.87,41.79,41.79,2258800.0,30.1733,30.1877,30.13,30.13,2258800.0
2010-04-27 11:40:00,41.8,41.87,41.77,41.85,2666900.0,30.1372,30.1877,30.1156,30.1733,2666900.0
2010-04-27 11:45:00,41.85,41.88,41.81,41.82,1424900.0,30.1733,30.1949,30.1444,30.1516,1424900.0
2010-04-27 11:50:00,41.82,41.86,41.73,41.73,2764700.0,30.1516,30.1805,30.0867,30.0867,2764700.0
2010-04-27 11:55:00,41.73,41.78,41.71,41.71,1888500.0,30.0867,30.1228,30.0723,30.0723,1888500.0
2010-04-27 12:00:00,41.72,41.82,41.71,41.82,1907600.0,30.0795,30.1516,30.0723,30.1516,1907600.0
2010-04-27 12:05:00,41.82,41.83,41.77,41.78,656100.0,30.1516,30.1588,30.1156,30.1228,656100.0
2010-04-27 12:10:00,41.78,41.79,41.56,41.61,2539200.0,30.1228,30.13,29.9642,30.0002,2539200.0
2010-04-27 12:15:00,41.6,41.72,41.59,41.69,1691700.0,29.993,30.0795,29.9858,30.0579,1691700.0
2010-04-27 12:20:00,41.68,41.78,41.67,41.76,1117300.0,30.0507,30.1228,30.0435,30.1084,1117300.0
2010-04-27 12:25:00,41.76,41.77,41.66,41.68,1168000.0,30.1084,30.1156,30.0363,30.0507,1168000.0
2010-04-27 12:30:00,41.68,41.72,41.66,41.71,632200.0,30.0507,30.0795,30.0363,30.0723,632200.0
2010-04-27 12:35:00,41.72,41.8,41.71,41.8,514600.0,30.0795,30.1372,30.0723,30.1372,514600.0
2010-04-27 12:40:00,41.8,41.83,41.77,41.82,797400.0,30.1372,30.1588,30.1156,30.1516,797400.0
2010-04-27 12:45:00,41.83,41.85,41.8,41.82,998100.0,30.1588,30.1733,30.1372,30.1516,998100.0
2010-04-27 12:50:00,41.82,41.88,41.82,41.84,1163800.0,30.1516,30.1949,30.1516,30.166,1163800.0
2010-04-27 12:55:00,41.85,41.89,41.84,41.89,393500.0,30.1733,30.2021,30.166,30.2021,393500.0
2010-04-27 13:00:00,41.9,41.96,41.89,41.95,1574100.0,30.2093,30.2526,30.2021,30.2454,1574100.0
2010-04-27 13:05:00,41.95,42.0,41.94,41.98,1470500.0,30.2454,30.2814,30.2381,30.267,1470500.0
2010-04-27 13:10:00,41.98,42.02,41.97,42.0,1687800.0,30.267,30.2958,30.2598,30.2814,1687800.0
2010-04-27 13:15:00,42.01,42.1,41.99,42.1,761400.0,30.2886,30.3535,30.2742,30.3535,761400.0
2010-04-27 13:20:00,42.1,42.12,42.05,42.05,1548400.0,30.3535,30.3679,30.3175,30.3175,1548400.0
2010-04-27 13:25:00,42.05,42.15,42.05,42.14,1195200.0,30.3175,30.3896,30.3175,30.3823,1195200.0
2010-04-27 13:30:00,42.15,42.16,42.1,42.1,2024300.0,30.3896,30.3968,30.3535,30.3535,2024300.0
2010-04-27 13:35:00,42.1,42.13,42.05,42.06,2785400.0,30.3535,30.3751,30.3175,30.3247,2785400.0
2010-04-27 13:40:00,42.05,42.08,42.03,42.07,1617100.0,30.3175,30.3391,30.303,30.3319,1617100.0
2010-04-27 13:45:00,42.06,42.11,42.05,42.09,481200.0,30.3247,30.3607,30.3175,30.3463,481200.0
2010-04-27 13:50:00,42.1,42.1,42.06,42.1,476600.0,30.3535,30.3535,30.3247,30.3535,476600.0
2010-04-27 13:55:00,42.1,42.13,42.06,42.06,781100.0,30.3535,30.3751,30.3247,30.3247,781100.0
2010-04-27 14:00:00,42.06,42.08,41.96,41.98,2703500.0,30.3247,30.3391,30.2526,30.267,2703500.0
2010-04-27 14:05:00,41.98,42.04,41.97,42.02,1154400.0,30.267,30.3102,30.2598,30.2958,1154400.0
2010-04-27 14:10:00,42.02,42.06,42.0,42.05,787800.0,30.2958,30.3247,30.2814,30.3175,787800.0
2010-04-27 14:15:00,42.05,42.06,41.98,41.99,1001400.0,30.3175,30.3247,30.267,30.2742,1001400.0
2010-04-27 14:20:00,41.99,42.02,41.98,42.02,1213500.0,30.2742,30.2958,30.267,30.2958,1213500.0
2010-04-27 14:25:00,42.02,42.05,41.99,42.01,715400.0,30.2958,30.3175,30.2742,30.2886,715400.0
2010-04-27 14:30:00,42.0,42.02,41.97,41.99,580400.0,30.2814,30.2958,30.2598,30.2742,580400.0
2010-04-27 14:35:00,41.98,42.01,41.91,41.94,1209500.0,30.267,30.2886,30.2165,30.2381,1209500.0
2010-04-27 14:40:00,41.94,41.96,41.9,41.95,951200.0,30.2381,30.2526,30.2093,30.2454,951200.0
2010-04-27 14:45:00,41.95,41.98,41.93,41.95,538700.0,30.2454,30.267,30.2309,30.2454,538700.0
2010-04-27 14:50:00,41.94,41.94,41.87,41.92,797700.0,30.2381,30.2381,30.1877,30.2237,797700.0
2010-04-27 14:55:00,41.92,41.94,41.82,41.86,1058300.0,30.2237,30.2381,30.1516,30.1805,1058300.0
2010-04-27 15:00:00,41.86,41.91,41.83,41.88,1060200.0,30.1805,30.2165,30.1588,30.1949,1060200.0
2010-04-27 15:05:00,41.87,41.99,41.86,41.97,1051900.0,30.1877,30.2742,30.1805,30.2598,1051900.0
2010-04-27 15:10:00,41.97,41.99,41.91,41.95,1094300.0,30.2598,30.2742,30.2165,30.2454,1094300.0
2010-04-27 15:15:00,41.94,42.04,41.9,42.03,1163200.0,30.2381,30.3102,30.2093,30.303,1163200.0
2010-04-27 15:20:00,42.02,42.03,41.99,41.99,393700.0,30.2958,30.303,30.2742,30.2742,393700.0
2010-04-27 15:25:00,41.99,41.99,41.84,41.88,1772400.0,30.2742,30.2742,30.166,30.1949,1772400.0
2010-04-27 15:30:00,41.88,41.89,41.8,41.83,1484000.0,30.1949,30.2021,30.1372,30.1588,1484000.0
2010-04-27 15:35:00,41.83,41.85,41.77,41.79,1690800.0,30.1588,30.1733,30.1156,30.13,1690800.0
2010-04-27 15:40:00,41.78,41.95,41.69,41.73,2955500.0,30.1228,30.2454,30.0579,30.0867,2955500.0
2010-04-27 15:45:00,41.72,41.72,41.59,41.63,3738000.0,30.0795,30.0795,29.9858,30.0146,3738000.0
2010-04-27 15:50:00,41.63,41.66,41.43,41.48,6125700.0,30.0146,30.0363,29.8704,29.9065,6125700.0
2010-04-27 15:55:00,41.49,41.58,41.47,41.53,7217700.0,29.9137,29.9786,29.8993,29.9425,7217700.0
2010-04-28 09:30:00,42.01,42.06,41.97,42.0,2438900.0,30.2886,30.3247,30.2598,30.2814,2438900.0
2010-04-28 09:35:00,42.01,42.04,41.96,41.99,1428000.0,30.2886,30.3102,30.2526,30.2742,1428000.0
2010-04-28 09:40:00,42.0,42.01,41.91,41.93,1268800.0,30.2814,30.2886,30.2165,30.2309,1268800.0
2010-04-28 09:45:00,41.93,41.99,41.89,41.99,1205400.0,30.2309,30.2742,30.2021,30.2742,1205400.0
2010-04-28 09:50:00,42.0,42.0,41.84,41.85,1110300.0,30.2814,30.2814,30.166,30.1733,1110300.0
2010-04-28 09:55:00,41.85,41.86,41.74,41.79,1376900.0,30.1733,30.1805,30.0939,30.13,1376900.0
2010-04-28 10:00:00,41.8,41.82,41.66,41.67,805600.0,30.1372,30.1516,30.0363,30.0435,805600.0
2010-04-28 10:05:00,41.66,41.69,41.63,41.63,1524000.0,30.0363,30.0579,30.0146,30.0146,1524000.0
2010-04-28 10:10:00,41.63,41.72,41.61,41.71,839500.0,30.0146,30.0795,30.0002,30.0723,839500.0
2010-04-28 10:15:00,41.71,41.8,41.7,41.76,805600.0,30.0723,30.1372,30.0651,30.1084,805600.0
2010-04-28 10:20:00,41.76,41.8,41.71,41.75,589300.0,30.1084,30.1372,30.0723,30.1012,589300.0
2010-04-28 10:25:00,41.74,41.83,41.7,41.8,834600.0,30.0939,30.1588,30.0651,30.1372,834600.0
2010-04-28 10:30:00,41.8,41.85,41.75,41.77,1129400.0,30.1372,30.1733,30.1012,30.1156,1129400.0
2010-04-28 10:35:00,41.76,41.85,41.64,41.68,1426400.0,30.1084,30.1733,30.0218,30.0507,1426400.0
2010-04-28 10:40:00,41.67,41.76,41.67,41.68,743100.0,30.0435,30.1084,30.0435,30.0507,743100.0
2010-04-28 10:45:00,41.69,41.79,41.67,41.68,782900.0,30.0579,30.13,30.0435,30.0507,782900.0
2010-04-28 10:50:00,41.68,41.82,41.68,41.79,1132700.0,30.0507,30.1516,30.0507,30.13,1132700.0
2010-04-28 10:55:00,41.79,41.86,41.77,41.86,1278500.0,30.13,30.1805,30.1156,30.1805,1278500.0
2010-04-28 11:00:00,41.85,41.9,41.81,41.88,1208300.0,30.1733,30.2093,30.1444,30.1949,1208300.0
2010-04-28 11:05:00,41.88,41.92,41.85,41.88,1162800.0,30.1949,30.2237,30.1733,30.1949,1162800.0
2010-04-28 11:10:00,41.88,41.92,41.86,41.9,971100.0,30.1949,30.2237,30.1805,30.2093,971100.0
2010-04-28 11:15:00,41.9,41.99,41.88,41.97,1590800.0,30.2093,30.2742,30.1949,30.2598,1590800.0
2010-04-28 11:20:00,41.97,41.99,41.93,41.94,891400.0,30.2598,30.2742,30.2309,30.2381,891400.0
2010-04-28 11:25:00,41.94,41.95,41.66,41.68,3867000.0,30.2381,30.2454,30.0363,30.0507,3867000.0
2010-04-28 11:30:00,41.68,41.72,41.58,41.59,1857200.0,30.0507,30.0795,29.9786,29.9858,1857200.0
2010-04-28 11:35:00,41.59,41.6,41.29,41.41,2857500.0,29.9858,29.993,29.7695,29.856,2857500.0
2010-04-28 11:40:00,41.42,41.59,41.4,41.5,1197600.0,29.8632,29.9858,29.8488,29.9209,1197600.0
2010-04-28 11:45:00,41.5,41.57,41.45,41.55,1040000.0,29.9209,29.9714,29.8849,29.957,1040000.0
2010-04-28 11:50:00,41.55,41.56,41.47,41.55,361600.0,29.957,29.9642,29.8993,29.957,361600.0
2010-04-28 11:55:00,41.56,41.61,41.54,41.55,471700.0,29.9642,30.0002,29.9497,29.957,471700.0
2010-04-28 12:00:00,41.56,41.57,41.45,41.46,488600.0,29.9642,29.9714,29.8849,29.8921,488600.0
2010-04-28 12:05:00,41.46,41.46,41.4,41.46,560400.0,29.8921,29.8921,29.8488,29.8921,560400.0
2010-04-28 12:10:00,41.47,41.55,41.46,41.52,488100.0,29.8993,29.957,29.8921,29.9353,488100.0
2010-04-28 12:15:00,41.53,41.57,41.51,41.56,271200.0,29.9425,29.9714,29.9281,29.9642,271200.0
2010-04-28 12:20:00,41.55,41.66,41.52,41.66,500800.0,29.957,30.0363,29.9353,30.0363,500800.0
2010-04-28 12:25:00,41.66,41.74,41.66,41.71,357200.0,30.0363,30.0939,30.0363,30.0723,357200.0
2010-04-28 12:30:00,41.7,41.75,41.67,41.67,175300.0,30.0651,30.1012,30.0435,30.0435,175300.0
2010-04-28 12:35:00,41.67,41.68,41.64,41.66,164800.0,30.0435,30.0507,30.0218,30.0363,164800.0
2010-04-28 12:40:00,41.66,41.69,41.63,41.65,240900.0,30.0363,30.0579,30.0146,30.0291,240900.0
2010-04-28 12:45:00,41.65,41.7,41.65,41.67,185100.0,30.0291,30.0651,30.0291,30.0435,185100.0
2010-04-28 12:50:00,41.68,41.74,41.67,41.74,139400.0,30.0507,30.0939,30.0435,30.0939,139400.0
2010-04-28 12:55:00,41.73,41.74,41.72,41.73,151300.0,30.0867,30.0939,30.0795,30.0867,151300.0
2010-04-28 13:00:00,41.73,41.73,41.7,41.72,196700.0,30.0867,30.0867,30.0651,30.0795,196700.0
2010-04-28 13:05:00,41.72,41.78,41.72,41.77,251700.0,30.0795,30.1228,30.0795,30.1156,251700.0
2010-04-28 13:10:00,41.78,41.79,41.75,41.76,180200.0,30.1228,30.13,30.1012,30.1084,180200.0
2010-04-28 13:15:00,41.75,41.8,41.75,41.78,153900.0,30.1012,30.1372,30.1012,30.1228,153900.0
2010-04-28 13:20:00,41.78,41.78,41.75,41.77,99800.0,30.1228,30.1228,30.1012,30.1156,99800.0
2010-04-28 13:25:00,41.76,41.77,41.7,41.7,168700.0,30.1084,30.1156,30.0651,30.0651,168700.0
2010-04-28 13:30:00,41.7,41.73,41.7,41.71,102000.0,30.0651,30.0867,30.0651,30.0723,102000.0
2010-04-28 13:35:00,41.72,41.75,41.71,41.75,165700.0,30.0795,30.1012,30.0723,30.1012,165700.0
2010-04-28 13:40:00,41.75,41.77,41.74,41.75,162200.0,30.1012,30.1156,30.0939,30.1012,162200.0
2010-04-28 13:45:00,41.76,41.76,41.72,41.73,72900.0,30.1084,30.1084,30.0795,30.0867,72900.0
2010-04-28 13:50:00,41.74,41.76,41.73,41.76,60200.0,30.0939,30.1084,30.0867,30.1084,60200.0
2010-04-28 13:55:00,41.76,41.77,41.74,41.76,92400.0,30.1084,30.1156,30.0939,30.1084,92400.0
2010-04-28 14:00:00,41.76,41.77,41.74,41.75,208600.0,30.1084,30.1156,30.0939,30.1012,208600.0
2010-04-28 14:05:00,41.76,41.76,41.73,41.73,110000.0,30.1084,30.1084,30.0867,30.0867,110000.0
2010-04-28 14:10:00,41.73,41.82,41.72,41.78,419300.0,30.0867,30.1516,30.0795,30.1228,419300.0
2010-04-28 14:15:00,41.78,41.84,41.74,41.77,997100.0,30.1228,30.166,30.0939,30.1156,997100.0
2010-04-28 14:20:00,41.77,41.92,41.73,41.9,1056000.0,30.1156,30.2237,30.0867,30.2093,1056000.0
2010-04-28 14:25:00,41.91,41.98,41.9,41.9,561200.0,30.2165,30.267,30.2093,30.2093,561200.0
2010-04-28 14:30:00,41.91,41.93,41.82,41.91,864300.0,30.2165,30.2309,30.1516,30.2165,864300.0
2010-04-28 14:35:00,41.9,41.94,41.87,41.89,428200.0,30.2093,30.2381,30.1877,30.2021,428200.0
2010-04-28 14:40:00,41.89,41.97,41.89,41.94,438000.0,30.2021,30.2598,30.2021,30.2381,438000.0
2010-04-28 14:45:00,41.95,41.96,41.84,41.84,475400.0,30.2454,30.2526,30.166,30.166,475400.0
2010-04-28 14:50:00,41.84,41.94,41.83,41.93,657100.0,30.166,30.2381,30.1588,30.2309,657100.0
2010-04-28 14:55:00,41.93,42.0,41.9,41.95,567000.0,30.2309,30.2814,30.2093,30.2454,567000.0
2010-04-28 15:00:00,41.94,41.99,41.94,41.95,512500.0,30.2381,30.2742,30.2381,30.2454,512500.0
2010-04-28 15:05:00,41.94,41.95,41.88,41.89,664100.0,30.2381,30.2454,30.1949,30.2021,664100.0
2010-04-28 15:10:00,41.88,41.9,41.86,41.88,337100.0,30.1949,30.2093,30.1805,30.1949,337100.0
2010-04-28 15:15:00,41.88,41.9,41.82,41.88,770600.0,30.1949,30.2093,30.1516,30.1949,770600.0
2010-04-28 15:20:00,41.88,41.9,41.84,41.87,671800.0,30.1949,30.2093,30.166,30.1877,671800.0
2010-04-28 15:25:00,41.87,41.89,41.83,41.86,670400.0,30.1877,30.2021,30.1588,30.1805,670400.0
2010-04-28 15:30:00,41.86,41.91,41.85,41.88,1633000.0,30.1805,30.2165,30.1733,30.1949,1633000.0
2010-04-28 15:35:00,41.89,41.9,41.81,41.83,766800.0,30.2021,30.2093,30.1444,30.1588,766800.0
2010-04-28 15:40:00,41.83,41.84,41.78,41.83,1086700.0,30.1588,30.166,30.1228,30.1588,1086700.0
2010-04-28 15:45:00,41.83,41.83,41.72,41.73,1227200.0,30.1588,30.1588,30.0795,30.0867,1227200.0
2010-04-28 15:50:00,41.73,41.82,41.71,41.81,941100.0,30.0867,30.1516,30.0723,30.1444,941100.0
2010-04-28 15:55:00,41.81,41.87,41.8,41.86,2144200.0,30.1444,30.1877,30.1372,30.1805,2144200.0
2010-04-29 09:30:00,42.26,42.27,42.22,42.27,1023300.0,30.4689,30.4761,30.44,30.4761,1023300.0
2010-04-29 09:35:00,42.26,42.35,42.26,42.35,1761900.0,30.4689,30.5337,30.4689,30.5337,1761900.0
2010-04-29 09:40:00,42.34,42.38,42.3,42.33,1861600.0,30.5265,30.5554,30.4977,30.5193,1861600.0
2010-04-29 09:45:00,42.33,42.36,42.28,42.31,1406500.0,30.5193,30.541,30.4833,30.5049,1406500.0
2010-04-29 09:50:00,42.31,42.35,42.3,42.3,807000.0,30.5049,30.5337,30.4977,30.4977,807000.0
2010-04-29 09:55:00,42.3,42.3,42.18,42.19,1583500.0,30.4977,30.4977,30.4112,30.4184,1583500.0
2010-04-29 10:00:00,42.18,42.26,42.16,42.26,835200.0,30.4112,30.4689,30.3968,30.4689,835200.0
2010-04-29 10:05:00,42.25,42.28,42.19,42.22,1856000.0,30.4616,30.4833,30.4184,30.44,1856000.0
2010-04-29 10:10:00,42.21,42.24,42.19,42.23,701700.0,30.4328,30.4544,30.4184,30.4472,701700.0
2010-04-29 10:15:00,42.22,42.25,42.19,42.24,387600.0,30.44,30.4616,30.4184,30.4544,387600.0
2010-04-29 10:20:00,42.24,42.33,42.24,42.32,956000.0,30.4544,30.5193,30.4544,30.5121,956000.0
2010-04-29 10:25:00,42.32,42.4,42.32,42.38,1687100.0,30.5121,30.5698,30.5121,30.5554,1687100.0
2010-04-29 10:30:00,42.38,42.38,42.34,42.36,444000.0,30.5554,30.5554,30.5265,30.541,444000.0
2010-04-29 10:35:00,42.37,42.38,42.34,42.36,1197900.0,30.5482,30.5554,30.5265,30.541,1197900.0
2010-04-29 10:40:00,42.35,42.38,42.33,42.37,1272700.0,30.5337,30.5554,30.5193,30.5482,1272700.0
2010-04-29 10:45:00,42.38,42.42,42.37,42.42,804700.0,30.5554,30.5842,30.5482,30.5842,804700.0
2010-04-29 10:50:00,42.42,42.52,42.42,42.5,3397100.0,30.5842,30.6563,30.5842,30.6419,3397100.0
2010-04-29 10:55:00,42.5,42.55,42.49,42.54,4774700.0,30.6419,30.6779,30.6347,30.6707,4774700.0
2010-04-29 11:00:00,42.54,42.58,42.52,42.56,2855400.0,30.6707,30.6996,30.6563,30.6852,2855400.0
2010-04-29 11:05:00,42.55,42.56,42.48,42.52,906700.0,30.6779,30.6852,30.6275,30.6563,906700.0
2010-04-29 11:10:00,42.52,42.54,42.49,42.49,901700.0,30.6563,30.6707,30.6347,30.6347,901700.0
2010-04-29 11:15:00,42.5,42.5,42.43,42.46,1033400.0,30.6419,30.6419,30.5914,30.6131,1033400.0
2010-04-29 11:20:00,42.46,42.48,42.42,42.46,548000.0,30.6131,30.6275,30.5842,30.6131,548000.0
2010-04-29 11:25:00,42.45,42.52,42.43,42.52,342000.0,30.6058,30.6563,30.5914,30.6563,342000.0
2010-04-29 11:30:00,42.52,42.52,42.49,42.52,242300.0,30.6563,30.6563,30.6347,30.6563,242300.0
2010-04-29 11:35:00,42.52,42.57,42.51,42.56,525500.0,30.6563,30.6924,30.6491,30.6852,525500.0
2010-04-29 11:40:00,42.56,42.61,42.55,42.58,948600.0,30.6852,30.7212,30.6779,30.6996,948600.0
2010-04-29 11:45:00,42.58,42.58,42.54,42.55,593900.0,30.6996,30.6996,30.6707,30.6779,593900.0
2010-04-29 11:50:00,42.55,42.56,42.51,42.51,255900.0,30.6779,30.6852,30.6491,30.6491,255900.0
2010-04-29 11:55:00,42.51,42.57,42.51,42.56,267400.0,30.6491,30.6924,30.6491,30.6852,267400.0
2010-04-29 12:00:00,42.57,42.6,42.55,42.58,499500.0,30.6924,30.714,30.6779,30.6996,499500.0
2010-04-29 12:05:00,42.58,42.59,42.49,42.51,428200.0,30.6996,30.7068,30.6347,30.6491,428200.0
2010-04-29 12:10:00,42.51,42.51,42.47,42.5,189100.0,30.6491,30.6491,30.6203,30.6419,189100.0
2010-04-29 12:15:00,42.5,42.53,42.49,42.53,272800.0,30.6419,30.6635,30.6347,30.6635,272800.0
2010-04-29 12:20:00,42.53,42.54,42.5,42.51,480000.0,30.6635,30.6707,30.6419,30.6491,480000.0
2010-04-29 12:25:00,42.52,42.52,42.46,42.5,254000.0,30.6563,30.6563,30.6131,30.6419,254000.0
2010-04-29 12:30:00,42.5,42.53,42.46,42.53,301200.0,30.6419,30.6635,30.6131,30.6635,301200.0
2010-04-29 12:35:00,42.52,42.54,42.5,42.51,202200.0,30.6563,30.6707,30.6419,30.6491,202200.0
2010-04-29 12:40:00,42.51,42.6,42.5,42.59,423700.0,30.6491,30.714,30.6419,30.7068,423700.0
2010-04-29 12:45:00,42.59,42.59,42.52,42.56,312600.0,30.7068,30.7068,30.6563,30.6852,312600.0
2010-04-29 12:50:00,42.56,42.57,42.53,42.56,376300.0,30.6852,30.6924,30.6635,30.6852,376300.0
2010-04-29 12:55:00,42.56,42.56,42.52,42.53,270700.0,30.6852,30.6852,30.6563,30.6635,270700.0
2010-04-29 13:00:00,42.53,42.57,42.52,42.56,281300.0,30.6635,30.6924,30.6563,30.6852,281300.0
2010-04-29 13:05:00,42.56,42.56,42.52,42.54,304100.0,30.6852,30.6852,30.6563,30.6707,304100.0
2010-04-29 13:10:00,42.54,42.56,42.51,42.53,266500.0,30.6707,30.6852,30.6491,30.6635,266500.0
2010-04-29 13:15:00,42.52,42.54,42.51,42.52,177100.0,30.6563,30.6707,30.6491,30.6563,177100.0
2010-04-29 13:20:00,42.52,42.57,42.51,42.53,425400.0,30.6563,30.6924,30.6491,30.6635,425400.0
2010-04-29 13:25:00,42.52,42.53,42.47,42.48,459800.0,30.6563,30.6635,30.6203,30.6275,459800.0
2010-04-29 13:30:00,42.48,42.53,42.48,42.52,320400.0,30.6275,30.6635,30.6275,30.6563,320400.0
2010-04-29 13:35:00,42.52,42.54,42.5,42.51,287200.0,30.6563,30.6707,30.6419,30.6491,287200.0
2010-04-29 13:40:00,42.51,42.52,42.49,42.51,289800.0,30.6491,30.6563,30.6347,30.6491,289800.0
2010-04-29 13:45:00,42.51,42.53,42.5,42.53,124900.0,30.6491,30.6635,30.6419,30.6635,124900.0
2010-04-29 13:50:00,42.54,42.56,42.52,42.52,170400.0,30.6707,30.6852,30.6563,30.6563,170400.0
2010-04-29 13:55:00,42.53,42.57,42.53,42.57,447500.0,30.6635,30.6924,30.6635,30.6924,447500.0
2010-04-29 14:00:00,42.57,42.58,42.56,42.56,303900.0,30.6924,30.6996,30.6852,30.6852,303900.0
2010-04-29 14:05:00,42.56,42.59,42.55,42.58,709200.0,30.6852,30.7068,30.6779,30.6996,709200.0
2010-04-29 14:10:00,42.59,42.6,42.56,42.58,185200.0,30.7068,30.714,30.6852,30.6996,185200.0
2010-04-29 14:15:00,42.58,42.6,42.57,42.58,691300.0,30.6996,30.714,30.6924,30.6996,691300.0
2010-04-29 14:20:00,42.58,42.6,42.57,42.6,353500.0,30.6996,30.714,30.6924,30.714,353500.0
2010-04-29 14:25:00,42.59,42.6,42.56,42.59,251500.0,30.7068,30.714,30.6852,30.7068,251500.0
2010-04-29 14:30:00,42.59,42.59,42.57,42.58,159200.0,30.7068,30.7068,30.6924,30.6996,159200.0
2010-04-29 14:35:00,42.59,42.61,42.54,42.54,516100.0,30.7068,30.7212,30.6707,30.6707,516100.0
2010-04-29 14:40:00,42.55,42.55,42.52,42.54,269500.0,30.6779,30.6779,30.6563,30.6707,269500.0
2010-04-29 14:45:00,42.54,42.58,42.54,42.57,380200.0,30.6707,30.6996,30.6707,30.6924,380200.0
2010-04-29 14:50:00,42.58,42.58,42.48,42.49,1530000.0,30.6996,30.6996,30.6275,30.6347,1530000.0
2010-04-29 14:55:00,42.49,42.53,42.47,42.52,875400.0,30.6347,30.6635,30.6203,30.6563,875400.0
2010-04-29 15:00:00,42.51,42.52,42.47,42.49,670200.0,30.6491,30.6563,30.6203,30.6347,670200.0
2010-04-29 15:05:00,42.48,42.54,42.48,42.53,687800.0,30.6275,30.6707,30.6275,30.6635,687800.0
2010-04-29 15:10:00,42.53,42.55,42.51,42.52,497800.0,30.6635,30.6779,30.6491,30.6563,497800.0
2010-04-29 15:15:00,42.52,42.57,42.5,42.51,1224300.0,30.6563,30.6924,30.6419,30.6491,1224300.0
2010-04-29 15:20:00,42.51,42.51,42.47,42.48,411100.0,30.6491,30.6491,30.6203,30.6275,411100.0
2010-04-29 15:25:00,42.49,42.54,42.46,42.53,708100.0,30.6347,30.6707,30.6131,30.6635,708100.0
2010-04-29 15:30:00,42.53,42.56,42.52,42.53,1012500.0,30.6635,30.6852,30.6563,30.6635,1012500.0
2010-04-29 15:35:00,42.54,42.55,42.52,42.53,477700.0,30.6707,30.6779,30.6563,30.6635,477700.0
2010-04-29 15:40:00,42.53,42.54,42.51,42.51,655200.0,30.6635,30.6707,30.6491,30.6491,655200.0
2010-04-29 15:45:00,42.52,42.56,42.51,42.55,1034700.0,30.6563,30.6852,30.6491,30.6779,1034700.0
2010-04-29 15:50:00,42.56,42.6,42.55,42.57,2224900.0,30.6852,30.714,30.6779,30.6924,2224900.0
2010-04-29 15:55:00,42.58,42.58,42.54,42.57,3813900.0,30.6996,30.6996,30.6707,30.6924,3813900.0
2010-04-30 09:30:00,42.56,42.66,42.53,42.58,2466000.0,30.6852,30.7573,30.6635,30.6996,2466000.0
2010-04-30 09:35:00,42.58,42.62,42.55,42.56,1658400.0,30.6996,30.7284,30.6779,30.6852,1658400.0
2010-04-30 09:40:00,42.57,42.69,42.54,42.67,1379700.0,30.6924,30.7789,30.6707,30.7645,1379700.0
2010-04-30 09:45:00,42.67,42.68,42.62,42.66,767100.0,30.7645,30.7717,30.7284,30.7573,767100.0
2010-04-30 09:50:00,42.66,42.68,42.59,42.65,1102100.0,30.7573,30.7717,30.7068,30.75,1102100.0
2010-04-30 09:55:00,42.64,42.65,42.5,42.5,930300.0,30.7428,30.75,30.6419,30.6419,930300.0
2010-04-30 10:00:00,42.5,42.53,42.31,42.31,1489000.0,30.6419,30.6635,30.5049,30.5049,1489000.0
2010-04-30 10:05:00,42.31,42.35,42.24,42.32,2631400.0,30.5049,30.5337,30.4544,30.5121,2631400.0
2010-04-30 10:10:00,42.33,42.38,42.26,42.27,1078100.0,30.5193,30.5554,30.4689,30.4761,1078100.0
2010-04-30 10:15:00,42.26,42.28,42.19,42.27,1679200.0,30.4689,30.4833,30.4184,30.4761,1679200.0
2010-04-30 10:20:00,42.27,42.37,42.26,42.33,907600.0,30.4761,30.5482,30.4689,30.5193,907600.0
2010-04-30 10:25:00,42.34,42.39,42.31,42.36,1184200.0,30.5265,30.5626,30.5049,30.541,1184200.0
2010-04-30 10:30:00,42.37,42.46,42.34,42.44,2294800.0,30.5482,30.6131,30.5265,30.5986,2294800.0
2010-04-30 10:35:00,42.45,42.45,42.38,42.43,930700.0,30.6058,30.6058,30.5554,30.5914,930700.0
2010-04-30 10:40:00,42.42,42.45,42.42,42.45,711500.0,30.5842,30.6058,30.5842,30.6058,711500.0
2010-04-30 10:45:00,42.44,42.61,42.44,42.58,1074600.0,30.5986,30.7212,30.5986,30.6996,1074600.0
2010-04-30 10:50:00,42.58,42.59,42.51,42.52,1056200.0,30.6996,30.7068,30.6491,30.6563,1056200.0
2010-04-30 10:55:00,42.52,42.55,42.49,42.53,697500.0,30.6563,30.6779,30.6347,30.6635,697500.0
2010-04-30 11:00:00,42.53,42.55,42.45,42.47,768400.0,30.6635,30.6779,30.6058,30.6203,768400.0
2010-04-30 11:05:00,42.46,42.47,42.41,42.44,913400.0,30.6131,30.6203,30.577,30.5986,913400.0
2010-04-30 11:10:00,42.44,42.49,42.42,42.47,711700.0,30.5986,30.6347,30.5842,30.6203,711700.0
2010-04-30 11:15:00,42.47,42.48,42.4,42.42,628600.0,30.6203,30.6275,30.5698,30.5842,628600.0
2010-04-30 11:20:00,42.43,42.45,42.41,42.43,557600.0,30.5914,30.6058,30.577,30.5914,557600.0
2010-04-30 11:25:00,42.43,42.47,42.42,42.46,561700.0,30.5914,30.6203,30.5842,30.6131,561700.0
2010-04-30 11:30:00,42.46,42.55,42.45,42.55,787700.0,30.6131,30.6779,30.6058,30.6779,787700.0
2010-04-30 11:35:00,42.54,42.56,42.52,42.53,363200.0,30.6707,30.6852,30.6563,30.6635,363200.0
2010-04-30 11:40:00,42.54,42.56,42.51,42.53,205600.0,30.6707,30.6852,30.6491,30.6635,205600.0
2010-04-30 11:45:00,42.52,42.6,42.52,42.59,313500.0,30.6563,30.714,30.6563,30.7068,313500.0
2010-04-30 11:50:00,42.59,42.6,42.55,42.56,322800.0,30.7068,30.714,30.6779,30.6852,322800.0
2010-04-30 11:55:00,42.56,42.59,42.56,42.58,527300.0,30.6852,30.7068,30.6852,30.6996,527300.0
2010-04-30 12:00:00,42.58,42.59,42.51,42.53,523600.0,30.6996,30.7068,30.6491,30.6635,523600.0
2010-04-30 12:05:00,42.54,42.55,42.45,42.46,391400.0,30.6707,30.6779,30.6058,30.6131,391400.0
2010-04-30 12:10:00,42.46,42.48,42.43,42.43,251700.0,30.6131,30.6275,30.5914,30.5914,251700.0
2010-04-30 12:15:00,42.43,42.43,42.34,42.34,573800.0,30.5914,30.5914,30.5265,30.5265,573800.0
2010-04-30 12:20:00,42.34,42.34,42.27,42.32,1083400.0,30.5265,30.5265,30.4761,30.5121,1083400.0
2010-04-30 12:25:00,42.32,42.37,42.29,42.3,428300.0,30.5121,30.5482,30.4905,30.4977,428300.0
2010-04-30 12:30:00,42.31,42.35,42.29,42.33,537600.0,30.5049,30.5337,30.4905,30.5193,537600.0
2010-04-30 12:35:00,42.34,42.36,42.28,42.3,556400.0,30.5265,30.541,30.4833,30.4977,556400.0
2010-04-30 12:40:00,42.3,42.38,42.3,42.3,1154600.0,30.4977,30.5554,30.4977,30.4977,1154600.0
2010-04-30 12:45:00,42.31,42.31,42.25,42.25,822700.0,30.5049,30.5049,30.4616,30.4616,822700.0
2010-04-30 12:50:00,42.25,42.27,42.16,42.17,993200.0,30.4616,30.4761,30.3968,30.404,993200.0
2010-04-30 12:55:00,42.18,42.19,42.09,42.16,1128100.0,30.4112,30.4184,30.3463,30.3968,1128100.0
2010-04-30 13:00:00,42.16,42.22,42.16,42.22,701000.0,30.3968,30.44,30.3968,30.44,701000.0
2010-04-30 13:05:00,42.22,42.23,42.12,42.17,481700.0,30.44,30.4472,30.3679,30.404,481700.0
2010-04-30 13:10:00,42.16,42.18,42.12,42.16,303600.0,30.3968,30.4112,30.3679,30.3968,303600.0
2010-04-30 13:15:00,42.15,42.27,42.15,42.27,410300.0,30.3896,30.4761,30.3896,30.4761,410300.0
2010-04-30 13:20:00,42.27,42.28,42.21,42.23,498600.0,30.4761,30.4833,30.4328,30.4472,498600.0
2010-04-30 13:25:00,42.23,42.31,42.23,42.3,351100.0,30.4472,30.5049,30.4472,30.4977,351100.0
2010-04-30 13:30:00,42.3,42.35,42.29,42.34,1884600.0,30.4977,30.5337,30.4905,30.5265,1884600.0
2010-04-30 13:35:00,42.35,42.38,42.33,42.36,1029900.0,30.5337,30.5554,30.5193,30.541,1029900.0
2010-04-30 13:40:00,42.36,42.42,42.36,42.4,698300.0,30.541,30.5842,30.541,30.5698,698300.0
2010-04-30 13:45:00,42.4,42.43,42.37,42.39,301100.0,30.5698,30.5914,30.5482,30.5626,301100.0
2010-04-30 13:50:00,42.4,42.41,42.34,42.35,203000.0,30.5698,30.577,30.5265,30.5337,203000.0
2010-04-30 13:55:00,42.36,42.37,42.34,42.34,262500.0,30.541,30.5482,30.5265,30.5265,262500.0
2010-04-30 14:00:00,42.35,42.35,42.29,42.31,588000.0,30.5337,30.5337,30.4905,30.5049,588000.0
2010-04-30 14:05:00,42.31,42.37,42.3,42.37,413000.0,30.5049,30.5482,30.4977,30.5482,413000.0
2010-04-30 14:10:00,42.37,42.43,42.33,42.43,520900.0,30.5482,30.5914,30.5193,30.5914,520900.0
2010-04-30 14:15:00,42.43,42.45,42.41,42.41,559500.0,30.5914,30.6058,30.577,30.577,559500.0
2010-04-30 14:20:00,42.41,42.43,42.36,42.4,577300.0,30.577,30.5914,30.541,30.5698,577300.0
2010-04-30 14:25:00,42.41,42.43,42.38,42.4,444600.0,30.577,30.5914,30.5554,30.5698,444600.0
2010-04-30 14:30:00,42.4,42.4,42.33,42.34,756000.0,30.5698,30.5698,30.5193,30.5265,756000.0
2010-04-30 14:35:00,42.33,42.33,42.25,42.25,515000.0,30.5193,30.5193,30.4616,30.4616,515000.0
2010-04-30 14:40:00,42.25,42.4,42.17,42.24,635600.0,30.4616,30.5698,30.404,30.4544,635600.0
2010-04-30 14:45:00,42.23,42.28,42.18,42.25,522700.0,30.4472,30.4833,30.4112,30.4616,522700.0
2010-04-30 14:50:00,42.26,42.5,42.24,42.3,825600.0,30.4689,30.6419,30.4544,30.4977,825600.0
2010-04-30 14:55:00,42.3,42.32,42.24,42.26,677900.0,30.4977,30.5121,30.4544,30.4689,677900.0
2010-04-30 15:00:00,42.24,42.27,42.23,42.23,776000.0,30.4544,30.4761,30.4472,30.4472,776000.0
2010-04-30 15:05:00,42.23,42.24,42.19,42.2,550100.0,30.4472,30.4544,30.4184,30.4256,550100.0
2010-04-30 15:10:00,42.2,42.3,42.18,42.26,733900.0,30.4256,30.4977,30.4112,30.4689,733900.0
2010-04-30 15:15:00,42.26,42.27,42.23,42.26,523600.0,30.4689,30.4761,30.4472,30.4689,523600.0
2010-04-30 15:20:00,42.26,42.26,42.2,42.24,678100.0,30.4689,30.4689,30.4256,30.4544,678100.0
2010-04-30 15:25:00,42.23,42.25,42.17,42.19,584200.0,30.4472,30.4616,30.404,30.4184,584200.0
2010-04-30 15:30:00,42.19,42.23,42.18,42.2,458300.0,30.4184,30.4472,30.4112,30.4256,458300.0
2010-04-30 15:35:00,42.19,42.2,42.08,42.09,1990400.0,30.4184,30.4256,30.3391,30.3463,1990400.0
2010-04-30 15:40:00,42.08,42.1,42.01,42.06,2215800.0,30.3391,30.3535,30.2886,30.3247,2215800.0
2010-04-30 15:45:00,42.06,42.09,42.03,42.08,1166400.0,30.3247,30.3463,30.303,30.3391,1166400.0
2010-04-30 15:50:00,42.08,42.12,42.05,42.09,1569700.0,30.3391,30.3679,30.3175,30.3463,1569700.0
2010-04-30 15:55:00,42.09,42.14,42.03,42.04,4824700.0,30.3463,30.3823,30.303,30.3102,4824700.0
2010-05-03 09:30:00,42.19,42.33,42.18,42.23,1703100.0,30.4184,30.5193,30.4112,30.4472,1703100.0
2010-05-03 09:35:00,42.23,42.38,42.23,42.34,1483300.0,30.4472,30.5554,30.4472,30.5265,1483300.0
2010-05-03 09:40:00,42.34,42.36,42.29,42.31,601200.0,30.5265,30.541,30.4905,30.5049,601200.0
2010-05-03 09:45:00,42.32,42.33,42.25,42.29,729700.0,30.5121,30.5193,30.4616,30.4905,729700.0
2010-05-03 09:50:00,42.29,42.32,42.25,42.32,479400.0,30.4905,30.5121,30.4616,30.5121,479400.0
2010-05-03 09:55:00,42.31,42.32,42.28,42.31,362400.0,30.5049,30.5121,30.4833,30.5049,362400.0
2010-05-03 10:00:00,42.31,42.33,42.23,42.25,940700.0,30.5049,30.5193,30.4472,30.4616,940700.0
2010-05-03 10:05:00,42.25,42.34,42.24,42.33,652200.0,30.4616,30.5265,30.4544,30.5193,652200.0
2010-05-03 10:10:00,42.33,42.35,42.31,42.33,607200.0,30.5193,30.5337,30.5049,30.5193,607200.0
2010-05-03 10:15:00,42.34,42.35,42.25,42.31,421500.0,30.5265,30.5337,30.4616,30.5049,421500.0
2010-05-03 10:20:00,42.3,42.34,42.3,42.31,345300.0,30.4977,30.5265,30.4977,30.5049,345300.0
2010-05-03 10:25:00,42.3,42.32,42.24,42.26,327700.0,30.4977,30.5121,30.4544,30.4689,327700.0
2010-05-03 10:30:00,42.26,42.26,42.13,42.15,681600.0,30.4689,30.4689,30.3751,30.3896,681600.0
2010-05-03 10:35:00,42.15,42.16,42.09,42.13,421500.0,30.3896,30.3968,30.3463,30.3751,421500.0
2010-05-03 10:40:00,42.12,42.15,42.1,42.12,320300.0,30.3679,30.3896,30.3535,30.3679,320300.0
2010-05-03 10:45:00,42.12,42.13,42.01,42.04,510700.0,30.3679,30.3751,30.2886,30.3102,510700.0
2010-05-03 10:50:00,42.03,42.05,41.93,41.97,746100.0,30.303,30.3175,30.2309,30.2598,746100.0
2010-05-03 10:55:00,41.98,41.98,41.9,41.96,583700.0,30.267,30.267,30.2093,30.2526,583700.0
2010-05-03 11:00:00,41.96,42.01,41.95,41.99,574400.0,30.2526,30.2886,30.2454,30.2742,574400.0
2010-05-03 11:05:00,41.99,42.02,41.97,41.97,323100.0,30.2742,30.2958,30.2598,30.2598,323100.0
2010-05-03 11:10:00,41.98,42.01,41.97,42.01,278800.0,30.267,30.2886,30.2598,30.2886,278800.0
2010-05-03 11:15:00,42.0,42.03,42.0,42.03,440800.0,30.2814,30.303,30.2814,30.303,440800.0
2010-05-03 11:20:00,42.02,42.08,42.02,42.07,689500.0,30.2958,30.3391,30.2958,30.3319,689500.0
2010-05-03 11:25:00,42.07,42.11,42.05,42.11,1027800.0,30.3319,30.3607,30.3175,30.3607,1027800.0
2010-05-03 11:30:00,42.11,42.13,42.06,42.06,1067000.0,30.3607,30.3751,30.3247,30.3247,1067000.0
2010-05-03 11:35:00,42.06,42.12,42.06,42.08,776400.0,30.3247,30.3679,30.3247,30.3391,776400.0
2010-05-03 11:40:00,42.08,42.1,42.06,42.07,294300.0,30.3391,30.3535,30.3247,30.3319,294300.0
2010-05-03 11:45:00,42.08,42.15,42.08,42.11,1326800.0,30.3391,30.3896,30.3391,30.3607,1326800.0
2010-05-03 11:50:00,42.11,42.13,42.1,42.12,377100.0,30.3607,30.3751,30.3535,30.3679,377100.0
2010-05-03 11:55:00,42.13,42.18,42.12,42.16,475700.0,30.3751,30.4112,30.3679,30.3968,475700.0
2010-05-03 12:00:00,42.16,42.17,42.13,42.14,185000.0,30.3968,30.404,30.3751,30.3823,185000.0
2010-05-03 12:05:00,42.15,42.15,42.12,42.12,151600.0,30.3896,30.3896,30.3679,30.3679,151600.0
2010-05-03 12:10:00,42.13,42.17,42.12,42.14,144100.0,30.3751,30.404,30.3679,30.3823,144100.0
2010-05-03 12:15:00,42.15,42.2,42.14,42.2,230900.0,30.3896,30.4256,30.3823,30.4256,230900.0
2010-05-03 12:20:00,42.2,42.31,42.2,42.27,1305400.0,30.4256,30.5049,30.4256,30.4761,1305400.0
2010-05-03 12:25:00,42.28,42.34,42.28,42.33,689000.0,30.4833,30.5265,30.4833,30.5193,689000.0
2010-05-03 12:30:00,42.33,42.35,42.3,42.31,728800.0,30.5193,30.5337,30.4977,30.5049,728800.0
2010-05-03 12:35:00,42.32,42.36,42.3,42.34,786400.0,30.5121,30.541,30.4977,30.5265,786400.0
2010-05-03 12:40:00,42.34,42.35,42.32,42.32,486600.0,30.5265,30.5337,30.5121,30.5121,486600.0
2010-05-03 12:45:00,42.33,42.38,42.32,42.33,371400.0,30.5193,30.5554,30.5121,30.5193,371400.0
2010-05-03 12:50:00,42.34,42.34,42.3,42.33,454800.0,30.5265,30.5265,30.4977,30.5193,454800.0
2010-05-03 12:55:00,42.33,42.37,42.32,42.36,652600.0,30.5193,30.5482,30.5121,30.541,652600.0
2010-05-03 13:00:00,42.36,42.37,42.27,42.29,595200.0,30.541,30.5482,30.4761,30.4905,595200.0
2010-05-03 13:05:00,42.29,42.31,42.28,42.28,243300.0,30.4905,30.5049,30.4833,30.4833,243300.0
2010-05-03 13:10:00,42.28,42.29,42.26,42.29,251900.0,30.4833,30.4905,30.4689,30.4905,251900.0
2010-05-03 13:15:00,42.29,42.31,42.26,42.26,221100.0,30.4905,30.5049,30.4689,30.4689,221100.0
2010-05-03 13:20:00,42.27,42.3,42.25,42.27,185600.0,30.4761,30.4977,30.4616,30.4761,185600.0
2010-05-03 13:25:00,42.28,42.29,42.26,42.28,139000.0,30.4833,30.4905,30.4689,30.4833,139000.0
2010-05-03 13:30:00,42.28,42.33,42.28,42.33,316500.0,30.4833,30.5193,30.4833,30.5193,316500.0
2010-05-03 13:35:00,42.33,42.38,42.31,42.37,337200.0,30.5193,30.5554,30.5049,30.5482,337200.0
2010-05-03 13:40:00,42.37,42.41,42.34,42.35,754400.0,30.5482,30.577,30.5265,30.5337,754400.0
2010-05-03 13:45:00,42.34,42.35,42.32,42.33,344300.0,30.5265,30.5337,30.5121,30.5193,344300.0
2010-05-03 13:50:00,42.33,42.35,42.33,42.34,287400.0,30.5193,30.5337,30.5193,30.5265,287400.0
2010-05-03 13:55:00,42.33,42.37,42.33,42.35,329900.0,30.5193,30.5482,30.5193,30.5337,329900.0
2010-05-03 14:00:00,42.34,42.35,42.31,42.35,85500.0,30.5265,30.5337,30.5049,30.5337,85500.0
2010-05-03 14:05:00,42.35,42.35,42.29,42.29,291700.0,30.5337,30.5337,30.4905,30.4905,291700.0
2010-05-03 14:10:00,42.3,42.32,42.28,42.29,407700.0,30.4977,30.5121,30.4833,30.4905,407700.0
2010-05-03 14:15:00,42.3,42.31,42.28,42.31,399600.0,30.4977,30.5049,30.4833,30.5049,399600.0
2010-05-03 14:20:00,42.31,42.36,42.3,42.36,544100.0,30.5049,30.541,30.4977,30.541,544100.0
2010-05-03 14:25:00,42.36,42.39,42.36,42.38,393800.0,30.541,30.5626,30.541,30.5554,393800.0
2010-05-03 14:30:00,42.38,42.39,42.33,42.33,400100.0,30.5554,30.5626,30.5193,30.5193,400100.0
2010-05-03 14:35:00,42.33,42.34,42.31,42.32,318400.0,30.5193,30.5265,30.5049,30.5121,318400.0
2010-05-03 14:40:00,42.31,42.33,42.3,42.32,243900.0,30.5049,30.5193,30.4977,30.5121,243900.0
2010-05-03 14:45:00,42.32,42.35,42.32,42.34,221100.0,30.5121,30.5337,30.5121,30.5265,221100.0
2010-05-03 14:50:00,42.35,42.4,42.34,42.38,207600.0,30.5337,30.5698,30.5265,30.5554,207600.0
2010-05-03 14:55:00,42.39,42.42,42.38,42.41,366500.0,30.5626,30.5842,30.5554,30.577,366500.0
2010-05-03 15:00:00,42.4,42.42,42.37,42.37,127200.0,30.5698,30.5842,30.5482,30.5482,127200.0
2010-05-03 15:05:00,42.38,42.41,42.32,42.33,546200.0,30.5554,30.577,30.5121,30.5193,546200.0
2010-05-03 15:10:00,42.34,42.34,42.24,42.27,711900.0,30.5265,30.5265,30.4544,30.4761,711900.0
2010-05-03 15:15:00,42.28,42.31,42.26,42.27,446300.0,30.4833,30.5049,30.4689,30.4761,446300.0
2010-05-03 15:20:00,42.26,42.3,42.05,42.23,887500.0,30.4689,30.4977,30.3175,30.4472,887500.0
2010-05-03 15:25:00,42.24,42.26,42.19,42.22,609200.0,30.4544,30.4689,30.4184,30.44,609200.0
2010-05-03 15:30:00,42.21,42.25,42.2,42.25,1016900.0,30.4328,30.4616,30.4256,30.4616,1016900.0
2010-05-03 15:35:00,42.24,42.28,42.22,42.24,666600.0,30.4544,30.4833,30.44,30.4544,666600.0
2010-05-03 15:40:00,42.24,42.26,42.2,42.22,732700.0,30.4544,30.4689,30.4256,30.44,732700.0
2010-05-03 15:45:00,42.22,42.3,42.22,42.26,1180400.0,30.44,30.4977,30.44,30.4689,1180400.0
2010-05-03 15:50:00,42.26,42.27,42.21,42.25,974900.0,30.4689,30.4761,30.4328,30.4616,974900.0
2010-05-03 15:55:00,42.24,42.3,42.22,42.28,2707100.0,30.4544,30.4977,30.44,30.4833,2707100.0
2010-05-04 09:30:00,41.38,41.41,41.05,41.06,5972100.0,29.8344,29.856,29.5965,29.6037,5972100.0
2010-05-04 09:35:00,41.07,41.11,40.95,40.96,5379000.0,29.6109,29.6397,29.5244,29.5316,5379000.0
2010-05-04 09:40:00,40.96,41.05,40.85,40.88,6587800.0,29.5316,29.5965,29.4523,29.4739,6587800.0
2010-05-04 09:45:00,40.88,40.97,40.85,40.97,1794000.0,29.4739,29.5388,29.4523,29.5388,1794000.0
2010-05-04 09:50:00,40.97,40.97,40.91,40.96,2798700.0,29.5388,29.5388,29.4955,29.5316,2798700.0
2010-05-04 09:55:00,40.96,41.02,40.93,41.02,2264800.0,29.5316,29.5748,29.5099,29.5748,2264800.0
2010-05-04 10:00:00,41.03,41.05,40.93,40.95,4031600.0,29.582,29.5965,29.5099,29.5244,4031600.0
2010-05-04 10:05:00,40.95,40.96,40.87,40.87,3317600.0,29.5244,29.5316,29.4667,29.4667,3317600.0
2010-05-04 10:10:00,40.87,40.91,40.84,40.87,2413200.0,29.4667,29.4955,29.4451,29.4667,2413200.0
2010-05-04 10:15:00,40.87,40.87,40.81,40.86,4045100.0,29.4667,29.4667,29.4234,29.4595,4045100.0
2010-05-04 10:20:00,40.86,40.92,40.85,40.89,1548500.0,29.4595,29.5027,29.4523,29.4811,1548500.0
2010-05-04 10:25:00,40.89,41.0,40.84,40.85,1168800.0,29.4811,29.5604,29.4451,29.4523,1168800.0
2010-05-04 10:30:00,40.85,40.88,40.69,40.69,1665800.0,29.4523,29.4739,29.3369,29.3369,1665800.0
2010-05-04 10:35:00,40.7,40.72,40.59,40.6,3635600.0,29.3441,29.3585,29.2648,29.272,3635600.0
2010-05-04 10:40:00,40.61,40.61,40.47,40.5,3510700.0,29.2792,29.2792,29.1783,29.1999,3510700.0
2010-05-04 10:45:00,40.51,40.53,40.48,40.49,2886300.0,29.2071,29.2216,29.1855,29.1927,2886300.0
2010-05-04 10:50:00,40.49,40.55,40.47,40.54,2255300.0,29.1927,29.236,29.1783,29.2288,2255300.0
2010-05-04 10:55:00,40.53,40.57,40.39,40.4,5588300.0,29.2216,29.2504,29.1206,29.1278,5588300.0
2010-05-04 11:00:00,40.41,40.41,40.29,40.29,2149600.0,29.135,29.135,29.0485,29.0485,2149600.0
2010-05-04 11:05:00,40.29,40.32,40.23,40.31,3099800.0,29.0485,29.0701,29.0053,29.0629,3099800.0
2010-05-04 11:10:00,40.31,40.42,40.29,40.4,1658100.0,29.0629,29.1422,29.0485,29.1278,1658100.0
2010-05-04 11:15:00,40.4,40.48,40.39,40.48,1286100.0,29.1278,29.1855,29.1206,29.1855,1286100.0
2010-05-04 11:20:00,40.48,40.5,40.4,40.4,1731800.0,29.1855,29.1999,29.1278,29.1278,1731800.0
2010-05-04 11:25:00,40.41,40.44,40.35,40.39,1121900.0,29.135,29.1567,29.0918,29.1206,1121900.0
2010-05-04 11:30:00,40.39,40.5,40.39,40.46,1187500.0,29.1206,29.1999,29.1206,29.1711,1187500.0
2010-05-04 11:35:00,40.46,40.51,40.46,40.5,599200.0,29.1711,29.2071,29.1711,29.1999,599200.0
2010-05-04 11:40:00,40.51,40.57,40.49,40.5,1425400.0,29.2071,29.2504,29.1927,29.1999,1425400.0
2010-05-04 11:45:00,40.5,40.51,40.36,40.5,1375900.0,29.1999,29.2071,29.099,29.1999,1375900.0
2010-05-04 11:50:00,40.5,40.53,40.47,40.51,1149800.0,29.1999,29.2216,29.1783,29.2071,1149800.0
2010-05-04 11:55:00,40.51,40.55,40.49,40.55,667600.0,29.2071,29.236,29.1927,29.236,667600.0
2010-05-04 12:00:00,40.55,40.56,40.49,40.52,675800.0,29.236,29.2432,29.1927,29.2143,675800.0
2010-05-04 12:05:00,40.52,40.52,40.44,40.47,866100.0,29.2143,29.2143,29.1567,29.1783,866100.0
2010-05-04 12:10:00,40.47,40.48,40.4,40.47,718700.0,29.1783,29.1855,29.1278,29.1783,718700.0
2010-05-04 12:15:00,40.48,40.5,40.43,40.45,468500.0,29.1855,29.1999,29.1495,29.1639,468500.0
2010-05-04 12:20:00,40.44,40.45,40.33,40.35,1308500.0,29.1567,29.1639,29.0774,29.0918,1308500.0
2010-05-04 12:25:00,40.34,40.38,40.3,40.34,1014300.0,29.0846,29.1134,29.0557,29.0846,1014300.0
2010-05-04 12:30:00,40.35,40.45,40.31,40.45,1007000.0,29.0918,29.1639,29.0629,29.1639,1007000.0
2010-05-04 12:35:00,40.46,40.5,40.42,40.5,489700.0,29.1711,29.1999,29.1422,29.1999,489700.0
2010-05-04 12:40:00,40.49,40.52,40.44,40.46,717700.0,29.1927,29.2143,29.1567,29.1711,717700.0
2010-05-04 12:45:00,40.46,40.56,40.46,40.55,1176800.0,29.1711,29.2432,29.1711,29.236,1176800.0
2010-05-04 12:50:00,40.55,40.58,40.53,40.56,1188500.0,29.236,29.2576,29.2216,29.2432,1188500.0
2010-05-04 12:55:00,40.56,40.56,40.51,40.53,1095000.0,29.2432,29.2432,29.2071,29.2216,1095000.0
2010-05-04 13:00:00,40.53,40.56,40.51,40.53,801400.0,29.2216,29.2432,29.2071,29.2216,801400.0
2010-05-04 13:05:00,40.53,40.55,40.47,40.47,1312500.0,29.2216,29.236,29.1783,29.1783,1312500.0
2010-05-04 13:10:00,40.48,40.49,40.42,40.42,432000.0,29.1855,29.1927,29.1422,29.1422,432000.0
2010-05-04 13:15:00,40.42,40.47,40.42,40.44,684500.0,29.1422,29.1783,29.1422,29.1567,684500.0
2010-05-04 13:20:00,40.44,40.49,40.43,40.43,776800.0,29.1567,29.1927,29.1495,29.1495,776800.0
2010-05-04 13:25:00,40.43,40.47,40.41,40.45,607900.0,29.1495,29.1783,29.135,29.1639,607900.0
2010-05-04 13:30:00,40.46,40.54,40.45,40.53,553000.0,29.1711,29.2288,29.1639,29.2216,553000.0
2010-05-04 13:35:00,40.53,40.55,40.49,40.51,462000.0,29.2216,29.236,29.1927,29.2071,462000.0
2010-05-04 13:40:00,40.52,40.55,40.5,40.5,2005800.0,29.2143,29.236,29.1999,29.1999,2005800.0
2010-05-04 13:45:00,40.51,40.56,40.48,40.54,1101500.0,29.2071,29.2432,29.1855,29.2288,1101500.0
2010-05-04 13:50:00,40.55,40.55,40.48,40.5,759300.0,29.236,29.236,29.1855,29.1999,759300.0
2010-05-04 13:55:00,40.5,40.51,40.46,40.49,1068900.0,29.1999,29.2071,29.1711,29.1927,1068900.0
2010-05-04 14:00:00,40.5,40.51,40.41,40.44,1574500.0,29.1999,29.2071,29.135,29.1567,1574500.0
2010-05-04 14:05:00,40.44,40.45,40.4,40.44,1011300.0,29.1567,29.1639,29.1278,29.1567,1011300.0
2010-05-04 14:10:00,40.44,40.47,40.44,40.47,1339700.0,29.1567,29.1783,29.1567,29.1783,1339700.0
2010-05-04 14:15:00,40.47,40.47,40.39,40.4,948000.0,29.1783,29.1783,29.1206,29.1278,948000.0
2010-05-04 14:20:00,40.39,40.41,40.36,40.37,741000.0,29.1206,29.135,29.099,29.1062,741000.0
2010-05-04 14:25:00,40.39,40.4,40.33,40.34,1065200.0,29.1206,29.1278,29.0774,29.0846,1065200.0
2010-05-04 14:30:00,40.34,40.43,40.33,40.36,975000.0,29.0846,29.1495,29.0774,29.099,975000.0
2010-05-04 14:35:00,40.35,40.4,40.33,40.34,641600.0,29.0918,29.1278,29.0774,29.0846,641600.0
2010-05-04 14:40:00,40.34,40.4,40.33,40.36,776800.0,29.0846,29.1278,29.0774,29.099,776800.0
2010-05-04 14:45:00,40.36,40.37,40.32,40.35,650200.0,29.099,29.1062,29.0701,29.0918,650200.0
2010-05-04 14:50:00,40.35,40.41,40.34,40.35,1048900.0,29.0918,29.135,29.0846,29.0918,1048900.0
2010-05-04 14:55:00,40.35,40.4,40.33,40.39,1031600.0,29.0918,29.1278,29.0774,29.1206,1031600.0
2010-05-04 15:00:00,40.38,40.4,40.29,40.4,2091600.0,29.1134,29.1278,29.0485,29.1278,2091600.0
2010-05-04 15:05:00,40.4,40.46,40.37,40.41,1431100.0,29.1278,29.1711,29.1062,29.135,1431100.0
2010-05-04 15:10:00,40.4,40.43,40.38,40.4,719300.0,29.1278,29.1495,29.1134,29.1278,719300.0
2010-05-04 15:15:00,40.41,40.53,40.4,40.51,1348300.0,29.135,29.2216,29.1278,29.2071,1348300.0
2010-05-04 15:20:00,40.52,40.53,40.45,40.5,1155500.0,29.2143,29.2216,29.1639,29.1999,1155500.0
2010-05-04 15:25:00,40.49,40.49,40.42,40.43,1439700.0,29.1927,29.1927,29.1422,29.1495,1439700.0
2010-05-04 15:30:00,40.42,40.45,40.37,40.39,2487000.0,29.1422,29.1639,29.1062,29.1206,2487000.0
2010-05-04 15:35:00,40.38,40.38,40.34,40.36,2343200.0,29.1134,29.1134,29.0846,29.099,2343200.0
2010-05-04 15:40:00,40.36,40.37,40.25,40.25,4561200.0,29.099,29.1062,29.0197,29.0197,4561200.0
2010-05-04 15:45:00,40.25,40.3,40.25,40.28,3520200.0,29.0197,29.0557,29.0197,29.0413,3520200.0
2010-05-04 15:50:00,40.28,40.43,40.26,40.43,3502800.0,29.0413,29.1495,29.0269,29.1495,3502800.0
2010-05-04 15:55:00,40.43,40.44,40.31,40.35,10069800.0,29.1495,29.1567,29.0629,29.0918,10069800.0
2010-05-05 09:30:00,39.59,39.59,39.34,39.39,5872200.0,28.5438,28.5438,28.3636,28.3996,5872200.0
2010-05-05 09:35:00,39.39,39.4,39.23,39.25,3520800.0,28.3996,28.4068,28.2843,28.2987,3520800.0
2010-05-05 09:40:00,39.25,39.41,39.24,39.41,2117500.0,28.2987,28.414,28.2915,28.414,2117500.0
2010-05-05 09:45:00,39.4,39.43,39.34,39.41,1108400.0,28.4068,28.4285,28.3636,28.414,1108400.0
2010-05-05 09:50:00,39.4,39.47,39.31,39.46,2818300.0,28.4068,28.4573,28.342,28.4501,2818300.0
2010-05-05 09:55:00,39.47,39.64,39.45,39.62,1807000.0,28.4573,28.5799,28.4429,28.5655,1807000.0
2010-05-05 10:00:00,39.62,39.79,39.55,39.78,2664600.0,28.5655,28.688,28.515,28.6808,2664600.0
2010-05-05 10:05:00,39.77,39.81,39.71,39.75,2295800.0,28.6736,28.7024,28.6303,28.6592,2295800.0
2010-05-05 10:10:00,39.75,39.79,39.67,39.78,2008000.0,28.6592,28.688,28.6015,28.6808,2008000.0
2010-05-05 10:15:00,39.79,39.93,39.75,39.92,2189400.0,28.688,28.789,28.6592,28.7818,2189400.0
2010-05-05 10:20:00,39.91,39.95,39.89,39.91,3028800.0,28.7745,28.8034,28.7601,28.7745,3028800.0
2010-05-05 10:25:00,39.91,39.91,39.73,39.73,2667400.0,28.7745,28.7745,28.6448,28.6448,2667400.0
2010-05-05 10:30:00,39.73,39.9,39.67,39.7,1807400.0,28.6448,28.7673,28.6015,28.6231,1807400.0
2010-05-05 10:35:00,39.7,39.78,39.6,39.7,1837800.0,28.6231,28.6808,28.551,28.6231,1837800.0
2010-05-05 10:40:00,39.7,39.91,39.68,39.87,1650800.0,28.6231,28.7745,28.6087,28.7457,1650800.0
2010-05-05 10:45:00,39.87,40.02,39.87,39.99,1611800.0,28.7457,28.8539,28.7457,28.8322,1611800.0
2010-05-05 10:50:00,39.98,40.02,39.92,39.93,1326900.0,28.825,28.8539,28.7818,28.789,1326900.0
2010-05-05 10:55:00,39.93,40.0,39.93,39.97,976900.0,28.789,28.8394,28.789,28.8178,976900.0
2010-05-05 11:00:00,39.97,39.98,39.81,39.84,1814300.0,28.8178,28.825,28.7024,28.7241,1814300.0
2010-05-05 11:05:00,39.84,39.87,39.74,39.84,1615200.0,28.7241,28.7457,28.652,28.7241,1615200.0
2010-05-05 11:10:00,39.83,39.85,39.77,39.85,1569300.0,28.7169,28.7313,28.6736,28.7313,1569300.0
2010-05-05 11:15:00,39.85,39.87,39.79,39.87,1051500.0,28.7313,28.7457,28.688,28.7457,1051500.0
2010-05-05 11:20:00,39.87,39.93,39.87,39.91,754600.0,28.7457,28.789,28.7457,28.7745,754600.0
2010-05-05 11:25:00,39.91,39.96,39.88,39.91,448000.0,28.7745,28.8106,28.7529,28.7745,448000.0
2010-05-05 11:30:00,39.9,39.94,39.8,39.8,489400.0,28.7673,28.7962,28.6952,28.6952,489400.0
2010-05-05 11:35:00,39.86,39.93,39.85,39.93,457700.0,28.7385,28.789,28.7313,28.789,457700.0
2010-05-05 11:40:00,39.92,40.0,39.9,40.0,966700.0,28.7818,28.8394,28.7673,28.8394,966700.0
2010-05-05 11:45:00,40.0,40.12,39.97,40.11,853100.0,28.8394,28.9259,28.8178,28.9187,853100.0
2010-05-05 11:50:00,40.11,40.16,40.08,40.1,1226800.0,28.9187,28.9548,28.8971,28.9115,1226800.0
2010-05-05 11:55:00,40.1,40.2,40.1,40.17,794300.0,28.9115,28.9836,28.9115,28.962,794300.0
2010-05-05 12:00:00,40.18,40.26,40.17,40.25,1652800.0,28.9692,29.0269,28.962,29.0197,1652800.0
2010-05-05 12:05:00,40.25,40.26,40.15,40.18,1872100.0,29.0197,29.0269,28.9476,28.9692,1872100.0
2010-05-05 12:10:00,40.18,40.18,40.08,40.09,648000.0,28.9692,28.9692,28.8971,28.9043,648000.0
2010-05-05 12:15:00,40.09,40.13,40.07,40.12,922600.0,28.9043,28.9332,28.8899,28.9259,922600.0
2010-05-05 12:20:00,40.12,40.14,39.98,40.03,1270500.0,28.9259,28.9404,28.825,28.8611,1270500.0
2010-05-05 12:25:00,40.02,40.06,39.99,39.99,636800.0,28.8539,28.8827,28.8322,28.8322,636800.0
2010-05-05 12:30:00,39.99,40.07,39.99,40.06,580100.0,28.8322,28.8899,28.8322,28.8827,580100.0
2010-05-05 12:35:00,40.06,40.06,40.02,40.02,810900.0,28.8827,28.8827,28.8539,28.8539,810900.0
2010-05-05 12:40:00,40.02,40.05,39.92,39.93,915100.0,28.8539,28.8755,28.7818,28.789,915100.0
2010-05-05 12:45:00,39.92,39.97,39.91,39.97,960300.0,28.7818,28.8178,28.7745,28.8178,960300.0
2010-05-05 12:50:00,39.96,40.01,39.95,40.01,449800.0,28.8106,28.8466,28.8034,28.8466,449800.0
2010-05-05 12:55:00,40.01,40.03,39.95,39.99,662800.0,28.8466,28.8611,28.8034,28.8322,662800.0
2010-05-05 13:00:00,40.0,40.0,39.88,39.94,709100.0,28.8394,28.8394,28.7529,28.7962,709100.0
2010-05-05 13:05:00,39.94,40.01,39.94,40.0,503900.0,28.7962,28.8466,28.7962,28.8394,503900.0
2010-05-05 13:10:00,40.0,40.0,39.91,39.92,264300.0,28.8394,28.8394,28.7745,28.7818,264300.0
2010-05-05 13:15:00,39.91,40.0,39.91,39.97,507100.0,28.7745,28.8394,28.7745,28.8178,507100.0
2010-05-05 13:20:00,39.97,40.06,39.97,40.04,328600.0,28.8178,28.8827,28.8178,28.8683,328600.0
2010-05-05 13:25:00,40.05,40.05,39.95,39.96,370500.0,28.8755,28.8755,28.8034,28.8106,370500.0
2010-05-05 13:30:00,39.96,39.99,39.93,39.94,826100.0,28.8106,28.8322,28.789,28.7962,826100.0
2010-05-05 13:35:00,39.93,39.96,39.84,39.93,2397600.0,28.789,28.8106,28.7241,28.789,2397600.0
2010-05-05 13:40:00,39.93,40.0,39.87,39.88,365500.0,28.789,28.8394,28.7457,28.7529,365500.0
2010-05-05 13:45:00,39.88,39.92,39.85,39.92,480600.0,28.7529,28.7818,28.7313,28.7818,480600.0
2010-05-05 13:50:00,39.92,39.95,39.87,39.91,507800.0,28.7818,28.8034,28.7457,28.7745,507800.0
2010-05-05 13:55:00,39.91,39.93,39.81,39.81,344100.0,28.7745,28.789,28.7024,28.7024,344100.0
2010-05-05 14:00:00,39.82,39.84,39.73,39.73,1413000.0,28.7097,28.7241,28.6448,28.6448,1413000.0
2010-05-05 14:05:00,39.73,39.81,39.72,39.78,689100.0,28.6448,28.7024,28.6376,28.6808,689100.0
2010-05-05 14:10:00,39.78,39.8,39.71,39.72,402400.0,28.6808,28.6952,28.6303,28.6376,402400.0
2010-05-05 14:15:00,39.72,39.74,39.66,39.7,977800.0,28.6376,28.652,28.5943,28.6231,977800.0
2010-05-05 14:20:00,39.69,39.71,39.65,39.69,1496600.0,28.6159,28.6303,28.5871,28.6159,1496600.0
2010-05-05 14:25:00,39.69,39.71,39.58,39.61,1077600.0,28.6159,28.6303,28.5366,28.5582,1077600.0
2010-05-05 14:30:00,39.61,39.62,39.55,39.58,964700.0,28.5582,28.5655,28.515,28.5366,964700.0
2010-05-05 14:35:00,39.58,39.67,39.48,39.49,2723700.0,28.5366,28.6015,28.4645,28.4717,2723700.0
2010-05-05 14:40:00,39.5,39.52,39.46,39.47,1895300.0,28.4789,28.4934,28.4501,28.4573,1895300.0
2010-05-05 14:45:00,39.47,39.48,39.4,39.41,1959800.0,28.4573,28.4645,28.4068,28.414,1959800.0
2010-05-05 14:50:00,39.4,39.47,39.36,39.4,2398800.0,28.4068,28.4573,28.378,28.4068,2398800.0
2010-05-05 14:55:00,39.4,39.55,39.4,39.54,1199000.0,28.4068,28.515,28.4068,28.5078,1199000.0
2010-05-05 15:00:00,39.53,39.56,39.5,39.53,978800.0,28.5006,28.5222,28.4789,28.5006,978800.0
2010-05-05 15:05:00,39.53,39.56,39.45,39.54,1036300.0,28.5006,28.5222,28.4429,28.5078,1036300.0
2010-05-05 15:10:00,39.54,39.58,39.51,39.55,698300.0,28.5078,28.5366,28.4861,28.515,698300.0
2010-05-05 15:15:00,39.55,39.56,39.47,39.48,1025200.0,28.515,28.5222,28.4573,28.4645,1025200.0
2010-05-05 15:20:00,39.49,39.63,39.47,39.63,1509600.0,28.4717,28.5727,28.4573,28.5727,1509600.0
2010-05-05 15:25:00,39.63,39.63,39.56,39.59,1128200.0,28.5727,28.5727,28.5222,28.5438,1128200.0
2010-05-05 15:30:00,39.6,39.6,39.51,39.51,1821300.0,28.551,28.551,28.4861,28.4861,1821300.0
2010-05-05 15:35:00,39.51,39.54,39.47,39.51,1715300.0,28.4861,28.5078,28.4573,28.4861,1715300.0
2010-05-05 15:40:00,39.51,39.59,39.45,39.57,2734200.0,28.4861,28.5438,28.4429,28.5294,2734200.0
2010-05-05 15:45:00,39.57,39.59,39.51,39.57,3160400.0,28.5294,28.5438,28.4861,28.5294,3160400.0
2010-05-05 15:50:00,39.56,39.65,39.56,39.65,3209300.0,28.5222,28.5871,28.5222,28.5871,3209300.0
2010-05-05 15:55:00,39.65,39.67,39.59,39.61,5612100.0,28.5871,28.6015,28.5438,28.5582,5612100.0
2010-05-06 09:30:00,39.31,39.42,39.28,39.4,1864200.0,28.342,28.4213,28.3203,28.4068,1864200.0
2010-05-06 09:35:00,39.4,39.53,39.4,39.45,1628000.0,28.4068,28.5006,28.4068,28.4429,1628000.0
2010-05-06 09:40:00,39.46,39.66,39.46,39.65,1801700.0,28.4501,28.5943,28.4501,28.5871,1801700.0
2010-05-06 09:45:00,39.66,39.68,39.49,39.53,1613200.0,28.5943,28.6087,28.4717,28.5006,1613200.0
2010-05-06 09:50:00,39.52,39.56,39.42,39.45,1883800.0,28.4934,28.5222,28.4213,28.4429,1883800.0
2010-05-06 09:55:00,39.45,39.6,39.42,39.57,1579900.0,28.4429,28.551,28.4213,28.5294,1579900.0
2010-05-06 10:00:00,39.57,39.76,39.53,39.73,2412200.0,28.5294,28.6664,28.5006,28.6448,2412200.0
2010-05-06 10:05:00,39.73,39.75,39.6,39.63,1100300.0,28.6448,28.6592,28.551,28.5727,1100300.0
2010-05-06 10:10:00,39.63,39.67,39.54,39.58,1654000.0,28.5727,28.6015,28.5078,28.5366,1654000.0
2010-05-06 10:15:00,39.58,39.65,39.53,39.59,3305300.0,28.5366,28.5871,28.5006,28.5438,3305300.0
2010-05-06 10:20:00,39.59,39.62,39.53,39.55,2621500.0,28.5438,28.5655,28.5006,28.515,2621500.0
2010-05-06 10:25:00,39.55,39.56,39.43,39.43,1658600.0,28.515,28.5222,28.4285,28.4285,1658600.0
2010-05-06 10:30:00,39.43,39.48,39.38,39.47,1948600.0,28.4285,28.4645,28.3924,28.4573,1948600.0
2010-05-06 10:35:00,39.47,39.5,39.36,39.45,2436000.0,28.4573,28.4789,28.378,28.4429,2436000.0
2010-05-06 10:40:00,39.45,39.48,39.31,39.33,1582900.0,28.4429,28.4645,28.342,28.3564,1582900.0
2010-05-06 10:45:00,39.33,39.33,39.22,39.29,2095600.0,28.3564,28.3564,28.2771,28.3275,2095600.0
2010-05-06 10:50:00,39.27,39.34,39.24,39.24,1944700.0,28.3131,28.3636,28.2915,28.2915,1944700.0
2010-05-06 10:55:00,39.23,39.26,39.14,39.24,2060000.0,28.2843,28.3059,28.2194,28.2915,2060000.0
2010-05-06 11:00:00,39.24,39.24,39.09,39.12,1775200.0,28.2915,28.2915,28.1833,28.205,1775200.0
2010-05-06 11:05:00,39.12,39.16,39.06,39.13,2118900.0,28.205,28.2338,28.1617,28.2122,2118900.0
2010-05-06 11:10:00,39.13,39.14,38.99,39.01,2322900.0,28.2122,28.2194,28.1112,28.1257,2322900.0
2010-05-06 11:15:00,39.01,39.06,38.9,39.03,4030700.0,28.1257,28.1617,28.0463,28.1401,4030700.0
2010-05-06 11:20:00,39.03,39.08,39.01,39.07,2618500.0,28.1401,28.1761,28.1257,28.1689,2618500.0
2010-05-06 11:25:00,39.07,39.18,39.06,39.12,1570300.0,28.1689,28.2482,28.1617,28.205,1570300.0
2010-05-06 11:30:00,39.12,39.13,39.03,39.04,1550400.0,28.205,28.2122,28.1401,28.1473,1550400.0
2010-05-06 11:35:00,39.04,39.11,38.99,39.09,1801800.0,28.1473,28.1978,28.1112,28.1833,1801800.0
2010-05-06 11:40:00,39.08,39.1,38.92,38.97,1371500.0,28.1761,28.1905,28.0608,28.0968,1371500.0
2010-05-06 11:45:00,38.98,38.98,38.81,38.82,2051600.0,28.104,28.104,27.9815,27.9887,2051600.0
2010-05-06 11:50:00,38.82,38.99,38.8,38.98,3440800.0,27.9887,28.1112,27.9742,28.104,3440800.0
2010-05-06 11:55:00,38.97,38.99,38.91,38.99,1277900.0,28.0968,28.1112,28.0536,28.1112,1277900.0
2010-05-06 12:00:00,38.99,39.1,38.99,39.05,1932100.0,28.1112,28.1905,28.1112,28.1545,1932100.0
2010-05-06 12:05:00,39.05,39.1,39.0,39.02,1261400.0,28.1545,28.1905,28.1184,28.1329,1261400.0
2010-05-06 12:10:00,39.02,39.22,39.02,39.22,1490600.0,28.1329,28.2771,28.1329,28.2771,1490600.0
2010-05-06 12:15:00,39.22,39.25,39.08,39.12,1266100.0,28.2771,28.2987,28.1761,28.205,1266100.0
2010-05-06 12:20:00,39.13,39.19,39.1,39.14,637600.0,28.2122,28.2554,28.1905,28.2194,637600.0
2010-05-06 12:25:00,39.14,39.14,39.02,39.06,755700.0,28.2194,28.2194,28.1329,28.1617,755700.0
2010-05-06 12:30:00,39.06,39.17,39.06,39.14,1215300.0,28.1617,28.241,28.1617,28.2194,1215300.0
2010-05-06 12:35:00,39.14,39.18,39.03,39.09,1468200.0,28.2194,28.2482,28.1401,28.1833,1468200.0
2010-05-06 12:40:00,39.08,39.09,39.02,39.06,747700.0,28.1761,28.1833,28.1329,28.1617,747700.0
2010-05-06 12:45:00,39.05,39.05,38.9,38.9,1571900.0,28.1545,28.1545,28.0463,28.0463,1571900.0
2010-05-06 12:50:00,38.9,39.04,38.84,39.04,2621600.0,28.0463,28.1473,28.0031,28.1473,2621600.0
2010-05-06 12:55:00,39.03,39.06,38.96,39.06,651000.0,28.1401,28.1617,28.0896,28.1617,651000.0
2010-05-06 13:00:00,39.05,39.1,38.99,39.05,687800.0,28.1545,28.1905,28.1112,28.1545,687800.0
2010-05-06 13:05:00,39.06,39.07,38.96,38.99,542700.0,28.1617,28.1689,28.0896,28.1112,542700.0
2010-05-06 13:10:00,39.0,39.01,38.84,38.84,1398700.0,28.1184,28.1257,28.0031,28.0031,1398700.0
2010-05-06 13:15:00,38.84,38.88,38.75,38.78,2378900.0,28.0031,28.0319,27.9382,27.9598,2378900.0
2010-05-06 13:20:00,38.77,38.81,38.67,38.69,2008800.0,27.9526,27.9815,27.8805,27.8949,2008800.0
2010-05-06 13:25:00,38.69,38.76,38.67,38.76,1179200.0,27.8949,27.9454,27.8805,27.9454,1179200.0
2010-05-06 13:30:00,38.76,38.79,38.72,38.76,1016600.0,27.9454,27.967,27.9166,27.9454,1016600.0
2010-05-06 13:35:00,38.76,38.78,38.67,38.69,679200.0,27.9454,27.9598,27.8805,27.8949,679200.0
2010-05-06 13:40:00,38.69,38.74,38.61,38.66,1689000.0,27.8949,27.931,27.8373,27.8733,1689000.0
2010-05-06 13:45:00,38.65,38.7,38.64,38.64,1046200.0,27.8661,27.9021,27.8589,27.8589,1046200.0
2010-05-06 13:50:00,38.63,38.68,38.62,38.63,1785900.0,27.8517,27.8877,27.8445,27.8517,1785900.0
2010-05-06 13:55:00,38.63,38.64,38.52,38.54,2313900.0,27.8517,27.8589,27.7724,27.7868,2313900.0
2010-05-06 14:00:00,38.54,38.6,38.47,38.48,2439700.0,27.7868,27.8301,27.7363,27.7435,2439700.0
2010-05-06 14:05:00,38.48,38.5,38.28,38.28,2559900.0,27.7435,27.758,27.5993,27.5993,2559900.0
2010-05-06 14:10:00,38.29,38.33,38.16,38.26,2706900.0,27.6065,27.6354,27.5128,27.5849,2706900.0
2010-05-06 14:15:00,38.26,38.31,38.1,38.1,2855400.0,27.5849,27.621,27.4696,27.4696,2855400.0
2010-05-06 14:20:00,38.11,38.14,37.87,38.12,7146800.0,27.4768,27.4984,27.3037,27.484,7146800.0
2010-05-06 14:25:00,38.14,38.21,38.0,38.02,5305800.0,27.4984,27.5489,27.3975,27.4119,5305800.0
2010-05-06 14:30:00,38.01,38.05,37.92,37.93,3560400.0,27.4047,27.4335,27.3398,27.347,3560400.0
2010-05-06 14:35:00,37.92,37.93,37.53,37.54,4382200.0,27.3398,27.347,27.0586,27.0658,4382200.0
2010-05-06 14:40:00,37.54,37.62,36.72,36.72,6534300.0,27.0658,27.1235,26.4746,26.4746,6534300.0
2010-05-06 14:45:00,37.16,37.18,36.58,36.99,5004600.0,26.7918,26.8063,26.3737,26.6693,5004600.0
2010-05-06 14:50:00,36.99,38.01,36.89,37.71,5202600.0,26.6693,27.4047,26.5972,27.1884,5202600.0
2010-05-06 14:55:00,37.72,37.96,37.44,37.77,4166000.0,27.1956,27.3686,26.9937,27.2316,4166000.0
2010-05-06 15:00:00,37.77,37.91,37.59,37.87,7700000.0,27.2316,27.3326,27.1019,27.3037,7700000.0
2010-05-06 15:05:00,37.88,38.33,37.87,38.28,2987700.0,27.3109,27.6354,27.3037,27.5993,2987700.0
2010-05-06 15:10:00,38.3,38.33,37.99,38.02,3509000.0,27.6138,27.6354,27.3902,27.4119,3509000.0
2010-05-06 15:15:00,38.03,38.14,37.77,37.79,2841200.0,27.4191,27.4984,27.2316,27.2461,2841200.0
2010-05-06 15:20:00,37.78,37.8,37.51,37.66,3310200.0,27.2388,27.2533,27.0442,27.1523,3310200.0
2010-05-06 15:25:00,37.66,37.79,37.49,37.78,3353900.0,27.1523,27.2461,27.0298,27.2388,3353900.0
2010-05-06 15:30:00,37.78,37.98,37.73,37.97,2919300.0,27.2388,27.383,27.2028,27.3758,2919300.0
2010-05-06 15:35:00,37.98,38.21,37.91,37.97,2984500.0,27.383,27.5489,27.3326,27.3758,2984500.0
2010-05-06 15:40:00,37.98,38.18,37.92,38.13,2371400.0,27.383,27.5272,27.3398,27.4912,2371400.0
2010-05-06 15:45:00,38.12,39.6,38.07,38.34,4682700.0,27.484,28.551,27.4479,27.6426,4682700.0
2010-05-06 15:50:00,38.33,38.4,38.21,38.28,4876800.0,27.6354,27.6859,27.5489,27.5993,4876800.0
2010-05-06 15:55:00,38.28,38.29,37.94,37.98,10913900.0,27.5993,27.6065,27.3542,27.383,10913900.0
2010-05-07 09:30:00,38.36,38.41,38.08,38.29,3768900.0,27.657,27.6931,27.4551,27.6065,3768900.0
2010-05-07 09:35:00,38.29,38.62,38.21,38.6,3574500.0,27.6065,27.8445,27.5489,27.8301,3574500.0
2010-05-07 09:40:00,38.6,38.8,38.33,38.77,3416000.0,27.8301,27.9742,27.6354,27.9526,3416000.0
2010-05-07 09:45:00,38.78,38.84,38.52,38.52,3197700.0,27.9598,28.0031,27.7724,27.7724,3197700.0
2010-05-07 09:50:00,38.52,38.7,38.43,38.47,2890400.0,27.7724,27.9021,27.7075,27.7363,2890400.0
2010-05-07 09:55:00,38.46,38.56,38.33,38.33,3245800.0,27.7291,27.8012,27.6354,27.6354,3245800.0
2010-05-07 10:00:00,38.33,38.4,38.01,38.03,4964900.0,27.6354,27.6859,27.4047,27.4191,4964900.0
2010-05-07 10:05:00,38.03,38.32,37.96,38.14,2852400.0,27.4191,27.6282,27.3686,27.4984,2852400.0
2010-05-07 10:10:00,38.15,38.28,38.02,38.12,3960600.0,27.5056,27.5993,27.4119,27.484,3960600.0
2010-05-07 10:15:00,38.12,38.17,37.95,37.96,3728000.0,27.484,27.52,27.3614,27.3686,3728000.0
2010-05-07 10:20:00,37.96,38.25,37.67,37.69,4898800.0,27.3686,27.5777,27.1595,27.174,4898800.0
2010-05-07 10:25:00,37.69,38.25,37.25,37.32,8325800.0,27.174,27.5777,26.8567,26.9072,8325800.0
2010-05-07 10:30:00,37.43,37.65,37.35,37.46,4768000.0,26.9865,27.1451,26.9288,27.0081,4768000.0
2010-05-07 10:35:00,37.45,37.86,37.43,37.81,6225700.0,27.0009,27.2965,26.9865,27.2605,6225700.0
2010-05-07 10:40:00,37.82,37.85,37.46,37.56,3511200.0,27.2677,27.2893,27.0081,27.0802,3511200.0
2010-05-07 10:45:00,37.55,37.86,37.47,37.7,3833400.0,27.073,27.2965,27.0153,27.1812,3833400.0
2010-05-07 10:50:00,37.75,37.95,37.63,37.9,2872300.0,27.2172,27.3614,27.1307,27.3254,2872300.0
2010-05-07 10:55:00,37.9,37.98,37.77,37.79,4771000.0,27.3254,27.383,27.2316,27.2461,4771000.0
2010-05-07 11:00:00,37.78,38.06,37.73,37.93,4597900.0,27.2388,27.4407,27.2028,27.347,4597900.0
2010-05-07 11:05:00,37.92,38.25,37.89,38.25,3170700.0,27.3398,27.5777,27.3182,27.5777,3170700.0
2010-05-07 11:10:00,38.25,38.34,38.21,38.28,2514000.0,27.5777,27.6426,27.5489,27.5993,2514000.0
2010-05-07 11:15:00,38.27,38.74,38.26,38.4,6629200.0,27.5921,27.931,27.5849,27.6859,6629200.0
2010-05-07 11:20:00,38.4,38.55,38.32,38.36,1857600.0,27.6859,27.794,27.6282,27.657,1857600.0
2010-05-07 11:25:00,38.36,38.39,38.12,38.15,1834800.0,27.657,27.6786,27.484,27.5056,1834800.0
2010-05-07 11:30:00,38.15,38.29,37.91,38.11,3306300.0,27.5056,27.6065,27.3326,27.4768,3306300.0
2010-05-07 11:35:00,38.11,38.27,38.0,38.11,2461500.0,27.4768,27.5921,27.3975,27.4768,2461500.0
2010-05-07 11:40:00,38.11,38.36,38.08,38.35,3754800.0,27.4768,27.657,27.4551,27.6498,3754800.0
2010-05-07 11:45:00,38.35,38.63,38.34,38.53,2340900.0,27.6498,27.8517,27.6426,27.7796,2340900.0
2010-05-07 11:50:00,38.53,38.55,38.27,38.37,2337300.0,27.7796,27.794,27.5921,27.6642,2337300.0
2010-05-07 11:55:00,38.37,38.41,38.27,38.38,950300.0,27.6642,27.6931,27.5921,27.6714,950300.0
2010-05-07 12:00:00,38.38,38.53,38.22,38.44,988200.0,27.6714,27.7796,27.5561,27.7147,988200.0
2010-05-07 12:05:00,38.44,38.63,38.41,38.59,1580100.0,27.7147,27.8517,27.6931,27.8228,1580100.0
2010-05-07 12:10:00,38.59,38.68,38.52,38.66,1173200.0,27.8228,27.8877,27.7724,27.8733,1173200.0
2010-05-07 12:15:00,38.67,38.8,38.67,38.7,2080300.0,27.8805,27.9742,27.8805,27.9021,2080300.0
2010-05-07 12:20:00,38.7,38.7,38.46,38.46,1333400.0,27.9021,27.9021,27.7291,27.7291,1333400.0
2010-05-07 12:25:00,38.46,38.51,38.29,38.35,1373500.0,27.7291,27.7652,27.6065,27.6498,1373500.0
2010-05-07 12:30:00,38.36,38.59,38.17,38.2,1965700.0,27.657,27.8228,27.52,27.5417,1965700.0
2010-05-07 12:35:00,38.2,38.4,38.2,38.3,1015100.0,27.5417,27.6859,27.5417,27.6138,1015100.0
2010-05-07 12:40:00,38.3,38.46,38.29,38.31,495900.0,27.6138,27.7291,27.6065,27.621,495900.0
2010-05-07 12:45:00,38.31,38.46,38.3,38.39,782700.0,27.621,27.7291,27.6138,27.6786,782700.0
2010-05-07 12:50:00,38.39,38.48,38.25,38.32,628300.0,27.6786,27.7435,27.5777,27.6282,628300.0
2010-05-07 12:55:00,38.32,38.39,38.26,38.26,436500.0,27.6282,27.6786,27.5849,27.5849,436500.0
2010-05-07 13:00:00,38.26,38.36,38.25,38.3,965000.0,27.5849,27.657,27.5777,27.6138,965000.0
2010-05-07 13:05:00,38.29,38.32,38.11,38.13,1166600.0,27.6065,27.6282,27.4768,27.4912,1166600.0
2010-05-07 13:10:00,38.12,38.2,38.1,38.17,2823300.0,27.484,27.5417,27.4696,27.52,2823300.0
2010-05-07 13:15:00,38.16,38.36,38.13,38.21,1624200.0,27.5128,27.657,27.4912,27.5489,1624200.0
2010-05-07 13:20:00,38.22,38.24,38.16,38.17,457500.0,27.5561,27.5705,27.5128,27.52,457500.0
2010-05-07 13:25:00,38.17,38.22,38.12,38.13,942300.0,27.52,27.5561,27.484,27.4912,942300.0
2010-05-07 13:30:00,38.14,38.28,38.12,38.27,605000.0,27.4984,27.5993,27.484,27.5921,605000.0
2010-05-07 13:35:00,38.27,38.31,38.21,38.27,517700.0,27.5921,27.621,27.5489,27.5921,517700.0
2010-05-07 13:40:00,38.27,38.46,38.25,38.44,1111900.0,27.5921,27.7291,27.5777,27.7147,1111900.0
2010-05-07 13:45:00,38.45,38.48,38.35,38.43,634500.0,27.7219,27.7435,27.6498,27.7075,634500.0
2010-05-07 13:50:00,38.43,38.44,38.28,38.29,516100.0,27.7075,27.7147,27.5993,27.6065,516100.0
2010-05-07 13:55:00,38.28,38.37,38.24,38.29,895000.0,27.5993,27.6642,27.5705,27.6065,895000.0
2010-05-07 14:00:00,38.3,38.37,38.22,38.25,757300.0,27.6138,27.6642,27.5561,27.5777,757300.0
2010-05-07 14:05:00,38.25,38.29,38.14,38.15,973300.0,27.5777,27.6065,27.4984,27.5056,973300.0
2010-05-07 14:10:00,38.15,38.21,38.06,38.09,1177800.0,27.5056,27.5489,27.4407,27.4623,1177800.0
2010-05-07 14:15:00,38.09,38.22,38.08,38.17,796500.0,27.4623,27.5561,27.4551,27.52,796500.0
2010-05-07 14:20:00,38.17,38.18,38.06,38.06,824800.0,27.52,27.5272,27.4407,27.4407,824800.0
2010-05-07 14:25:00,38.06,38.07,37.96,37.97,1421100.0,27.4407,27.4479,27.3686,27.3758,1421100.0
2010-05-07 14:30:00,37.97,38.06,37.94,38.01,1033200.0,27.3758,27.4407,27.3542,27.4047,1033200.0
2010-05-07 14:35:00,38.01,38.13,37.96,38.11,1105400.0,27.4047,27.4912,27.3686,27.4768,1105400.0
2010-05-07 14:40:00,38.11,38.29,38.09,38.21,2239700.0,27.4768,27.6065,27.4623,27.5489,2239700.0
2010-05-07 14:45:00,38.2,38.23,38.12,38.15,1516700.0,27.5417,27.5633,27.484,27.5056,1516700.0
2010-05-07 14:50:00,38.15,38.15,37.98,38.05,1915400.0,27.5056,27.5056,27.383,27.4335,1915400.0
2010-05-07 14:55:00,38.06,38.16,38.02,38.13,512500.0,27.4407,27.5128,27.4119,27.4912,512500.0
2010-05-07 15:00:00,38.12,38.15,37.98,38.03,1266600.0,27.484,27.5056,27.383,27.4191,1266600.0
2010-05-07 15:05:00,38.03,38.1,37.9,37.92,959000.0,27.4191,27.4696,27.3254,27.3398,959000.0
2010-05-07 15:10:00,37.91,37.98,37.84,37.89,2003600.0,27.3326,27.383,27.2821,27.3182,2003600.0
2010-05-07 15:15:00,37.89,38.1,37.81,38.1,2049400.0,27.3182,27.4696,27.2605,27.4696,2049400.0
2010-05-07 15:20:00,38.1,38.18,38.05,38.12,1125000.0,27.4696,27.5272,27.4335,27.484,1125000.0
2010-05-07 15:25:00,38.11,38.14,37.98,38.05,1492600.0,27.4768,27.4984,27.383,27.4335,1492600.0
2010-05-07 15:30:00,38.05,38.07,37.86,37.94,1866600.0,27.4335,27.4479,27.2965,27.3542,1866600.0
2010-05-07 15:35:00,37.95,38.02,37.91,37.94,1362500.0,27.3614,27.4119,27.3326,27.3542,1362500.0
2010-05-07 15:40:00,37.94,38.18,37.93,38.06,1834000.0,27.3542,27.5272,27.347,27.4407,1834000.0
2010-05-07 15:45:00,38.08,38.15,38.0,38.1,1981000.0,27.4551,27.5056,27.3975,27.4696,1981000.0
2010-05-07 15:50:00,38.09,38.12,38.05,38.08,1649500.0,27.4623,27.484,27.4335,27.4551,1649500.0
2010-05-07 15:55:00,38.08,38.26,38.08,38.2,4230600.0,27.4551,27.5849,27.4551,27.5417,4230600.0
2010-05-10 09:30:00,40.63,40.68,40.57,40.66,3633600.0,29.2937,29.3297,29.2504,29.3153,3633600.0
2010-05-10 09:35:00,40.66,40.67,40.58,40.65,5182500.0,29.3153,29.3225,29.2576,29.3081,5182500.0
2010-05-10 09:40:00,40.65,40.8,40.65,40.79,5730800.0,29.3081,29.4162,29.3081,29.409,5730800.0
2010-05-10 09:45:00,40.8,40.82,40.68,40.73,4706300.0,29.4162,29.4306,29.3297,29.3658,4706300.0
2010-05-10 09:50:00,40.73,40.73,40.6,40.6,4411600.0,29.3658,29.3658,29.272,29.272,4411600.0
2010-05-10 09:55:00,40.6,40.65,40.52,40.6,5298700.0,29.272,29.3081,29.2143,29.272,5298700.0
2010-05-10 10:00:00,40.59,40.6,40.54,40.57,3116600.0,29.2648,29.272,29.2288,29.2504,3116600.0
2010-05-10 10:05:00,40.56,40.6,40.47,40.54,3228600.0,29.2432,29.272,29.1783,29.2288,3228600.0
2010-05-10 10:10:00,40.54,40.7,40.53,40.66,3186200.0,29.2288,29.3441,29.2216,29.3153,3186200.0
2010-05-10 10:15:00,40.66,40.71,40.57,40.61,2826300.0,29.3153,29.3513,29.2504,29.2792,2826300.0
2010-05-10 10:20:00,40.61,40.67,40.55,40.59,3141700.0,29.2792,29.3225,29.236,29.2648,3141700.0
2010-05-10 10:25:00,40.59,40.61,40.46,40.47,4014400.0,29.2648,29.2792,29.1711,29.1783,4014400.0
2010-05-10 10:30:00,40.47,40.57,40.46,40.52,2784000.0,29.1783,29.2504,29.1711,29.2143,2784000.0
2010-05-10 10:35:00,40.52,40.55,40.47,40.53,3488100.0,29.2143,29.236,29.1783,29.2216,3488100.0
2010-05-10 10:40:00,40.53,40.58,40.39,40.4,1678100.0,29.2216,29.2576,29.1206,29.1278,1678100.0
2010-05-10 10:45:00,40.4,40.51,40.39,40.5,1399500.0,29.1278,29.2071,29.1206,29.1999,1399500.0
2010-05-10 10:50:00,40.5,40.56,40.44,40.53,2490700.0,29.1999,29.2432,29.1567,29.2216,2490700.0
2010-05-10 10:55:00,40.54,40.54,40.43,40.52,1444400.0,29.2288,29.2288,29.1495,29.2143,1444400.0
2010-05-10 11:00:00,40.51,40.7,40.5,40.66,1369400.0,29.2071,29.3441,29.1999,29.3153,1369400.0
2010-05-10 11:05:00,40.66,40.69,40.55,40.55,1003200.0,29.3153,29.3369,29.236,29.236,1003200.0
2010-05-10 11:10:00,40.54,40.6,40.54,40.57,849700.0,29.2288,29.272,29.2288,29.2504,849700.0
2010-05-10 11:15:00,40.57,40.63,40.54,40.62,1141900.0,29.2504,29.2937,29.2288,29.2864,1141900.0
2010-05-10 11:20:00,40.62,40.63,40.53,40.55,1482800.0,29.2864,29.2937,29.2216,29.236,1482800.0
2010-05-10 11:25:00,40.54,40.65,40.53,40.65,921000.0,29.2288,29.3081,29.2216,29.3081,921000.0
2010-05-10 11:30:00,40.65,40.71,40.6,40.71,1793900.0,29.3081,29.3513,29.272,29.3513,1793900.0
2010-05-10 11:35:00,40.71,40.77,40.68,40.74,959300.0,29.3513,29.3946,29.3297,29.373,959300.0
2010-05-10 11:40:00,40.74,40.77,40.68,40.7,661000.0,29.373,29.3946,29.3297,29.3441,661000.0
2010-05-10 11:45:00,40.7,40.8,40.69,40.76,1204000.0,29.3441,29.4162,29.3369,29.3874,1204000.0
2010-05-10 11:50:00,40.76,40.85,40.75,40.85,2623100.0,29.3874,29.4523,29.3802,29.4523,2623100.0
2010-05-10 11:55:00,40.85,40.89,40.75,40.83,1898100.0,29.4523,29.4811,29.3802,29.4378,1898100.0
2010-05-10 12:00:00,40.84,40.85,40.74,40.76,1078400.0,29.4451,29.4523,29.373,29.3874,1078400.0
2010-05-10 12:05:00,40.76,40.8,40.74,40.8,887900.0,29.3874,29.4162,29.373,29.4162,887900.0
2010-05-10 12:10:00,40.8,40.82,40.76,40.8,501000.0,29.4162,29.4306,29.3874,29.4162,501000.0
2010-05-10 12:15:00,40.81,40.83,40.76,40.76,424300.0,29.4234,29.4378,29.3874,29.3874,424300.0
2010-05-10 12:20:00,40.76,40.77,40.72,40.72,729300.0,29.3874,29.3946,29.3585,29.3585,729300.0
2010-05-10 12:25:00,40.72,40.73,40.62,40.62,702500.0,29.3585,29.3658,29.2864,29.2864,702500.0
2010-05-10 12:30:00,40.63,40.66,40.6,40.64,947800.0,29.2937,29.3153,29.272,29.3009,947800.0
2010-05-10 12:35:00,40.64,40.68,40.63,40.65,614000.0,29.3009,29.3297,29.2937,29.3081,614000.0
2010-05-10 12:40:00,40.66,40.67,40.63,40.65,1069500.0,29.3153,29.3225,29.2937,29.3081,1069500.0
2010-05-10 12:45:00,40.66,40.68,40.64,40.65,600300.0,29.3153,29.3297,29.3009,29.3081,600300.0
2010-05-10 12:50:00,40.64,40.69,40.62,40.68,448900.0,29.3009,29.3369,29.2864,29.3297,448900.0
2010-05-10 12:55:00,40.69,40.69,40.63,40.64,1118500.0,29.3369,29.3369,29.2937,29.3009,1118500.0
2010-05-10 13:00:00,40.64,40.67,40.55,40.55,2437100.0,29.3009,29.3225,29.236,29.236,2437100.0
2010-05-10 13:05:00,40.55,40.57,40.44,40.47,2890500.0,29.236,29.2504,29.1567,29.1783,2890500.0
2010-05-10 13:10:00,40.48,40.56,40.46,40.46,3288200.0,29.1855,29.2432,29.1711,29.1711,3288200.0
2010-05-10 13:15:00,40.46,40.6,40.45,40.59,2659100.0,29.1711,29.272,29.1639,29.2648,2659100.0
2010-05-10 13:20:00,40.59,40.75,40.56,40.6,1764100.0,29.2648,29.3802,29.2432,29.272,1764100.0
2010-05-10 13:25:00,40.6,40.66,40.58,40.63,1643100.0,29.272,29.3153,29.2576,29.2937,1643100.0
2010-05-10 13:30:00,40.62,40.72,40.62,40.72,1799700.0,29.2864,29.3585,29.2864,29.3585,1799700.0
2010-05-10 13:35:00,40.72,40.74,40.68,40.7,1080000.0,29.3585,29.373,29.3297,29.3441,1080000.0
2010-05-10 13:40:00,40.7,40.7,40.57,40.6,1365400.0,29.3441,29.3441,29.2504,29.272,1365400.0
2010-05-10 13:45:00,40.59,40.7,40.56,40.67,1793600.0,29.2648,29.3441,29.2432,29.3225,1793600.0
2010-05-10 13:50:00,40.68,40.7,40.63,40.65,1128100.0,29.3297,29.3441,29.2937,29.3081,1128100.0
2010-05-10 13:55:00,40.65,40.73,40.6,40.6,932100.0,29.3081,29.3658,29.272,29.272,932100.0
2010-05-10 14:00:00,40.61,40.62,40.51,40.58,2871700.0,29.2792,29.2864,29.2071,29.2576,2871700.0
2010-05-10 14:05:00,40.58,40.63,40.57,40.63,1028000.0,29.2576,29.2937,29.2504,29.2937,1028000.0
2010-05-10 14:10:00,40.63,40.64,40.57,40.59,1113100.0,29.2937,29.3009,29.2504,29.2648,1113100.0
2010-05-10 14:15:00,40.6,40.6,40.56,40.57,957100.0,29.272,29.272,29.2432,29.2504,957100.0
2010-05-10 14:20:00,40.58,40.67,40.57,40.66,737700.0,29.2576,29.3225,29.2504,29.3153,737700.0
2010-05-10 14:25:00,40.66,40.66,40.55,40.57,1022600.0,29.3153,29.3153,29.236,29.2504,1022600.0
2010-05-10 14:30:00,40.57,40.62,40.56,40.59,468800.0,29.2504,29.2864,29.2432,29.2648,468800.0
2010-05-10 14:35:00,40.59,40.63,40.53,40.54,1595900.0,29.2648,29.2937,29.2216,29.2288,1595900.0
2010-05-10 14:40:00,40.53,40.62,40.52,40.6,1554800.0,29.2216,29.2864,29.2143,29.272,1554800.0
2010-05-10 14:45:00,40.6,40.64,40.59,40.63,484900.0,29.272,29.3009,29.2648,29.2937,484900.0
2010-05-10 14:50:00,40.64,40.7,40.63,40.67,948100.0,29.3009,29.3441,29.2937,29.3225,948100.0
2010-05-10 14:55:00,40.66,40.7,40.65,40.7,483900.0,29.3153,29.3441,29.3081,29.3441,483900.0
2010-05-10 15:00:00,40.69,40.71,40.61,40.62,1271900.0,29.3369,29.3513,29.2792,29.2864,1271900.0
2010-05-10 15:05:00,40.62,40.64,40.56,40.58,1645900.0,29.2864,29.3009,29.2432,29.2576,1645900.0
2010-05-10 15:10:00,40.59,40.62,40.55,40.6,1568600.0,29.2648,29.2864,29.236,29.272,1568600.0
2010-05-10 15:15:00,40.6,40.7,40.57,40.6,1649600.0,29.272,29.3441,29.2504,29.272,1649600.0
2010-05-10 15:20:00,40.6,40.7,40.58,40.63,545500.0,29.272,29.3441,29.2576,29.2937,545500.0
2010-05-10 15:25:00,40.64,40.66,40.61,40.65,762700.0,29.3009,29.3153,29.2792,29.3081,762700.0
2010-05-10 15:30:00,40.65,40.66,40.61,40.64,1161400.0,29.3081,29.3153,29.2792,29.3009,1161400.0
2010-05-10 15:35:00,40.65,40.73,40.62,40.73,2045100.0,29.3081,29.3658,29.2864,29.3658,2045100.0
2010-05-10 15:40:00,40.72,40.76,40.71,40.76,2310000.0,29.3585,29.3874,29.3513,29.3874,2310000.0
2010-05-10 15:45:00,40.76,40.81,40.74,40.79,2470300.0,29.3874,29.4234,29.373,29.409,2470300.0
2010-05-10 15:50:00,40.79,40.91,40.78,40.9,6200500.0,29.409,29.4955,29.4018,29.4883,6200500.0
2010-05-10 15:55:00,40.9,40.97,40.89,40.96,10751400.0,29.4883,29.5388,29.4811,29.5316,10751400.0
2010-05-11 09:30:00,40.0,40.03,39.9,40.01,4804900.0,28.8394,28.8611,28.7673,28.8466,4804900.0
2010-05-11 09:35:00,40.01,40.16,40.0,40.13,2109300.0,28.8466,28.9548,28.8394,28.9332,2109300.0
2010-05-11 09:40:00,40.13,40.18,40.08,40.12,2330900.0,28.9332,28.9692,28.8971,28.9259,2330900.0
2010-05-11 09:45:00,40.12,40.25,40.12,40.21,3314200.0,28.9259,29.0197,28.9259,28.9908,3314200.0
2010-05-11 09:50:00,40.21,40.32,40.2,40.24,3024100.0,28.9908,29.0701,28.9836,29.0125,3024100.0
2010-05-11 09:55:00,40.24,40.27,40.18,40.21,1819800.0,29.0125,29.0341,28.9692,28.9908,1819800.0
2010-05-11 10:00:00,40.2,40.3,40.17,40.19,1930200.0,28.9836,29.0557,28.962,28.9764,1930200.0
2010-05-11 10:05:00,40.19,40.21,40.14,40.18,1159400.0,28.9764,28.9908,28.9404,28.9692,1159400.0
2010-05-11 10:10:00,40.18,40.25,40.14,40.24,1361800.0,28.9692,29.0197,28.9404,29.0125,1361800.0
2010-05-11 10:15:00,40.24,40.32,40.23,40.28,3266400.0,29.0125,29.0701,29.0053,29.0413,3266400.0
2010-05-11 10:20:00,40.29,40.4,40.29,40.38,2594700.0,29.0485,29.1278,29.0485,29.1134,2594700.0
2010-05-11 10:25:00,40.38,40.38,40.29,40.29,1126200.0,29.1134,29.1134,29.0485,29.0485,1126200.0
2010-05-11 10:30:00,40.3,40.3,40.21,40.23,1564700.0,29.0557,29.0557,28.9908,29.0053,1564700.0
2010-05-11 10:35:00,40.23,40.31,40.22,40.3,896400.0,29.0053,29.0629,28.998,29.0557,896400.0
2010-05-11 10:40:00,40.3,40.43,40.27,40.3,1118400.0,29.0557,29.1495,29.0341,29.0557,1118400.0
2010-05-11 10:45:00,40.3,40.37,40.28,40.34,1716800.0,29.0557,29.1062,29.0413,29.0846,1716800.0
2010-05-11 10:50:00,40.34,40.34,40.25,40.27,1406300.0,29.0846,29.0846,29.0197,29.0341,1406300.0
2010-05-11 10:55:00,40.27,40.35,40.26,40.28,802300.0,29.0341,29.0918,29.0269,29.0413,802300.0
2010-05-11 11:00:00,40.27,40.37,40.26,40.35,1080800.0,29.0341,29.1062,29.0269,29.0918,1080800.0
2010-05-11 11:05:00,40.35,40.44,40.35,40.44,1450800.0,29.0918,29.1567,29.0918,29.1567,1450800.0
2010-05-11 11:10:00,40.44,40.5,40.41,40.5,806100.0,29.1567,29.1999,29.135,29.1999,806100.0
2010-05-11 11:15:00,40.5,40.5,40.41,40.49,886400.0,29.1999,29.1999,29.135,29.1927,886400.0
2010-05-11 11:20:00,40.48,40.48,40.38,40.41,970100.0,29.1855,29.1855,29.1134,29.135,970100.0
2010-05-11 11:25:00,40.41,40.49,40.39,40.46,1141500.0,29.135,29.1927,29.1206,29.1711,1141500.0
2010-05-11 11:30:00,40.46,40.48,40.39,40.47,1193400.0,29.1711,29.1855,29.1206,29.1783,1193400.0
2010-05-11 11:35:00,40.46,40.59,40.45,40.54,1502200.0,29.1711,29.2648,29.1639,29.2288,1502200.0
2010-05-11 11:40:00,40.54,40.66,40.54,40.58,1276000.0,29.2288,29.3153,29.2288,29.2576,1276000.0
2010-05-11 11:45:00,40.59,40.62,40.51,40.54,1087700.0,29.2648,29.2864,29.2071,29.2288,1087700.0
2010-05-11 11:50:00,40.54,40.56,40.5,40.55,676200.0,29.2288,29.2432,29.1999,29.236,676200.0
2010-05-11 11:55:00,40.55,40.61,40.54,40.57,906700.0,29.236,29.2792,29.2288,29.2504,906700.0
2010-05-11 12:00:00,40.57,40.63,40.53,40.58,1197800.0,29.2504,29.2937,29.2216,29.2576,1197800.0
2010-05-11 12:05:00,40.59,40.72,40.58,40.7,1003900.0,29.2648,29.3585,29.2576,29.3441,1003900.0
2010-05-11 12:10:00,40.7,40.71,40.66,40.66,1302900.0,29.3441,29.3513,29.3153,29.3153,1302900.0
2010-05-11 12:15:00,40.67,40.73,40.65,40.68,1671400.0,29.3225,29.3658,29.3081,29.3297,1671400.0
2010-05-11 12:20:00,40.69,40.7,40.61,40.64,990900.0,29.3369,29.3441,29.2792,29.3009,990900.0
2010-05-11 12:25:00,40.64,40.67,40.63,40.65,595200.0,29.3009,29.3225,29.2937,29.3081,595200.0
2010-05-11 12:30:00,40.65,40.69,40.61,40.64,1299800.0,29.3081,29.3369,29.2792,29.3009,1299800.0
2010-05-11 12:35:00,40.64,40.67,40.63,40.66,777300.0,29.3009,29.3225,29.2937,29.3153,777300.0
2010-05-11 12:40:00,40.65,40.74,40.64,40.71,1188300.0,29.3081,29.373,29.3009,29.3513,1188300.0
2010-05-11 12:45:00,40.71,40.77,40.7,40.76,1428200.0,29.3513,29.3946,29.3441,29.3874,1428200.0
2010-05-11 12:50:00,40.76,40.79,40.73,40.74,1191500.0,29.3874,29.409,29.3658,29.373,1191500.0
2010-05-11 12:55:00,40.74,40.78,40.72,40.78,743100.0,29.373,29.4018,29.3585,29.4018,743100.0
2010-05-11 13:00:00,40.78,40.79,40.7,40.71,721300.0,29.4018,29.409,29.3441,29.3513,721300.0
2010-05-11 13:05:00,40.71,40.74,40.68,40.73,542400.0,29.3513,29.373,29.3297,29.3658,542400.0
2010-05-11 13:10:00,40.72,40.74,40.65,40.67,593600.0,29.3585,29.373,29.3081,29.3225,593600.0
2010-05-11 13:15:00,40.67,40.7,40.63,40.63,571700.0,29.3225,29.3441,29.2937,29.2937,571700.0
2010-05-11 13:20:00,40.63,40.69,40.62,40.69,1112000.0,29.2937,29.3369,29.2864,29.3369,1112000.0
2010-05-11 13:25:00,40.68,40.7,40.65,40.68,906000.0,29.3297,29.3441,29.3081,29.3297,906000.0
2010-05-11 13:30:00,40.68,40.73,40.65,40.68,919900.0,29.3297,29.3658,29.3081,29.3297,919900.0
2010-05-11 13:35:00,40.69,40.71,40.63,40.67,844100.0,29.3369,29.3513,29.2937,29.3225,844100.0
2010-05-11 13:40:00,40.67,40.75,40.63,40.72,613700.0,29.3225,29.3802,29.2937,29.3585,613700.0
2010-05-11 13:45:00,40.72,40.8,40.7,40.77,1088100.0,29.3585,29.4162,29.3441,29.3946,1088100.0
2010-05-11 13:50:00,40.77,40.78,40.71,40.75,870500.0,29.3946,29.4018,29.3513,29.3802,870500.0
2010-05-11 13:55:00,40.75,40.75,40.67,40.68,568400.0,29.3802,29.3802,29.3225,29.3297,568400.0
2010-05-11 14:00:00,40.68,40.72,40.68,40.68,314400.0,29.3297,29.3585,29.3297,29.3297,314400.0
2010-05-11 14:05:00,40.68,40.69,40.61,40.63,646600.0,29.3297,29.3369,29.2792,29.2937,646600.0
2010-05-11 14:10:00,40.62,40.63,40.52,40.54,1172700.0,29.2864,29.2937,29.2143,29.2288,1172700.0
2010-05-11 14:15:00,40.54,40.56,40.36,40.43,3085100.0,29.2288,29.2432,29.099,29.1495,3085100.0
2010-05-11 14:20:00,40.43,40.55,40.41,40.53,1700100.0,29.1495,29.236,29.135,29.2216,1700100.0
2010-05-11 14:25:00,40.53,40.55,40.4,40.43,1332300.0,29.2216,29.236,29.1278,29.1495,1332300.0
2010-05-11 14:30:00,40.42,40.55,40.32,40.41,3807800.0,29.1422,29.236,29.0701,29.135,3807800.0
2010-05-11 14:35:00,40.4,40.43,40.35,40.4,2054400.0,29.1278,29.1495,29.0918,29.1278,2054400.0
2010-05-11 14:40:00,40.4,40.45,40.33,40.4,1286600.0,29.1278,29.1639,29.0774,29.1278,1286600.0
2010-05-11 14:45:00,40.39,40.5,40.39,40.47,1006800.0,29.1206,29.1999,29.1206,29.1783,1006800.0
2010-05-11 14:50:00,40.48,40.5,40.45,40.49,498700.0,29.1855,29.1999,29.1639,29.1927,498700.0
2010-05-11 14:55:00,40.49,40.49,40.37,40.39,666100.0,29.1927,29.1927,29.1062,29.1206,666100.0
2010-05-11 15:00:00,40.39,40.4,40.25,40.32,1877500.0,29.1206,29.1278,29.0197,29.0701,1877500.0
2010-05-11 15:05:00,40.32,40.37,40.28,40.28,794700.0,29.0701,29.1062,29.0413,29.0413,794700.0
2010-05-11 15:10:00,40.28,40.37,40.25,40.36,1244900.0,29.0413,29.1062,29.0197,29.099,1244900.0
2010-05-11 15:15:00,40.36,40.38,40.23,40.25,1435700.0,29.099,29.1134,29.0053,29.0197,1435700.0
2010-05-11 15:20:00,40.25,40.33,40.21,40.32,1963700.0,29.0197,29.0774,28.9908,29.0701,1963700.0
2010-05-11 15:25:00,40.32,40.45,40.31,40.35,993000.0,29.0701,29.1639,29.0629,29.0918,993000.0
2010-05-11 15:30:00,40.34,40.36,40.27,40.35,1199200.0,29.0846,29.099,29.0341,29.0918,1199200.0
2010-05-11 15:35:00,40.35,40.45,40.34,40.42,1070200.0,29.0918,29.1639,29.0846,29.1422,1070200.0
2010-05-11 15:40:00,40.42,40.42,40.34,40.37,1583100.0,29.1422,29.1422,29.0846,29.1062,1583100.0
2010-05-11 15:45:00,40.37,40.41,40.31,40.32,1579800.0,29.1062,29.135,29.0629,29.0701,1579800.0
2010-05-11 15:50:00,40.31,40.34,40.24,40.26,2227100.0,29.0629,29.0846,29.0125,29.0269,2227100.0
2010-05-11 15:55:00,40.26,40.3,40.19,40.21,5151700.0,29.0269,29.0557,28.9764,28.9908,5151700.0
2010-05-12 09:30:00,40.54,40.57,40.4,40.46,1532200.0,29.2288,29.2504,29.1278,29.1711,1532200.0
2010-05-12 09:35:00,40.46,40.61,40.43,40.58,1743900.0,29.1711,29.2792,29.1495,29.2576,1743900.0
2010-05-12 09:40:00,40.57,40.58,40.44,40.49,1610800.0,29.2504,29.2576,29.1567,29.1927,1610800.0
2010-05-12 09:45:00,40.5,40.57,40.47,40.53,1620500.0,29.1999,29.2504,29.1783,29.2216,1620500.0
2010-05-12 09:50:00,40.53,40.56,40.44,40.49,1372800.0,29.2216,29.2432,29.1567,29.1927,1372800.0
2010-05-12 09:55:00,40.49,40.66,40.48,40.65,1521900.0,29.1927,29.3153,29.1855,29.3081,1521900.0
2010-05-12 10:00:00,40.66,40.7,40.61,40.7,1188100.0,29.3153,29.3441,29.2792,29.3441,1188100.0
2010-05-12 10:05:00,40.71,40.74,40.6,40.65,2198500.0,29.3513,29.373,29.272,29.3081,2198500.0
2010-05-12 10:10:00,40.64,40.75,40.58,40.6,1103100.0,29.3009,29.3802,29.2576,29.272,1103100.0
2010-05-12 10:15:00,40.6,40.71,40.55,40.56,1697800.0,29.272,29.3513,29.236,29.2432,1697800.0
2010-05-12 10:20:00,40.56,40.65,40.56,40.62,785100.0,29.2432,29.3081,29.2432,29.2864,785100.0
2010-05-12 10:25:00,40.61,40.64,40.6,40.64,517600.0,29.2792,29.3009,29.272,29.3009,517600.0
2010-05-12 10:30:00,40.64,40.69,40.58,40.58,801200.0,29.3009,29.3369,29.2576,29.2576,801200.0
2010-05-12 10:35:00,40.59,40.62,40.49,40.54,937000.0,29.2648,29.2864,29.1927,29.2288,937000.0
2010-05-12 10:40:00,40.54,40.59,40.52,40.58,526400.0,29.2288,29.2648,29.2143,29.2576,526400.0
2010-05-12 10:45:00,40.58,40.63,40.53,40.61,411500.0,29.2576,29.2937,29.2216,29.2792,411500.0
2010-05-12 10:50:00,40.61,40.65,40.6,40.62,1470500.0,29.2792,29.3081,29.272,29.2864,1470500.0
2010-05-12 10:55:00,40.62,40.67,40.6,40.63,549300.0,29.2864,29.3225,29.272,29.2937,549300.0
2010-05-12 11:00:00,40.63,40.74,40.6,40.68,909400.0,29.2937,29.373,29.272,29.3297,909400.0
2010-05-12 11:05:00,40.68,40.74,40.68,40.71,482500.0,29.3297,29.373,29.3297,29.3513,482500.0
2010-05-12 11:10:00,40.7,40.71,40.63,40.7,822000.0,29.3441,29.3513,29.2937,29.3441,822000.0
2010-05-12 11:15:00,40.69,40.7,40.56,40.62,1804700.0,29.3369,29.3441,29.2432,29.2864,1804700.0
2010-05-12 11:20:00,40.62,40.64,40.52,40.53,1118200.0,29.2864,29.3009,29.2143,29.2216,1118200.0
2010-05-12 11:25:00,40.54,40.58,40.48,40.48,1063800.0,29.2288,29.2576,29.1855,29.1855,1063800.0
2010-05-12 11:30:00,40.48,40.56,40.48,40.53,881000.0,29.1855,29.2432,29.1855,29.2216,881000.0
2010-05-12 11:35:00,40.53,40.57,40.5,40.54,570200.0,29.2216,29.2504,29.1999,29.2288,570200.0
2010-05-12 11:40:00,40.55,40.57,40.47,40.52,649100.0,29.236,29.2504,29.1783,29.2143,649100.0
2010-05-12 11:45:00,40.52,40.56,40.47,40.49,675000.0,29.2143,29.2432,29.1783,29.1927,675000.0
2010-05-12 11:50:00,40.49,40.52,40.43,40.47,1098600.0,29.1927,29.2143,29.1495,29.1783,1098600.0
2010-05-12 11:55:00,40.47,40.59,40.46,40.57,846400.0,29.1783,29.2648,29.1711,29.2504,846400.0
2010-05-12 12:00:00,40.57,40.6,40.56,40.57,454400.0,29.2504,29.272,29.2432,29.2504,454400.0
2010-05-12 12:05:00,40.58,40.6,40.56,40.58,425800.0,29.2576,29.272,29.2432,29.2576,425800.0
2010-05-12 12:10:00,40.56,40.63,40.56,40.6,421600.0,29.2432,29.2937,29.2432,29.272,421600.0
2010-05-12 12:15:00,40.6,40.63,40.58,40.61,213200.0,29.272,29.2937,29.2576,29.2792,213200.0
2010-05-12 12:20:00,40.62,40.62,40.55,40.57,222300.0,29.2864,29.2864,29.236,29.2504,222300.0
2010-05-12 12:25:00,40.57,40.6,40.55,40.59,229300.0,29.2504,29.272,29.236,29.2648,229300.0
2010-05-12 12:30:00,40.6,40.63,40.56,40.56,490400.0,29.272,29.2937,29.2432,29.2432,490400.0
2010-05-12 12:35:00,40.56,40.61,40.54,40.55,264000.0,29.2432,29.2792,29.2288,29.236,264000.0
2010-05-12 12:40:00,40.6,40.61,40.58,40.6,198000.0,29.272,29.2792,29.2576,29.272,198000.0
2010-05-12 12:45:00,40.59,40.6,40.56,40.58,343700.0,29.2648,29.272,29.2432,29.2576,343700.0
2010-05-12 12:50:00,40.58,40.59,40.56,40.58,117600.0,29.2576,29.2648,29.2432,29.2576,117600.0
2010-05-12 12:55:00,40.58,40.63,40.57,40.62,280900.0,29.2576,29.2937,29.2504,29.2864,280900.0
2010-05-12 13:00:00,40.63,40.66,40.6,40.65,581600.0,29.2937,29.3153,29.272,29.3081,581600.0
2010-05-12 13:05:00,40.66,40.71,40.65,40.67,412400.0,29.3153,29.3513,29.3081,29.3225,412400.0
2010-05-12 13:10:00,40.66,40.7,40.64,40.69,301200.0,29.3153,29.3441,29.3009,29.3369,301200.0
2010-05-12 13:15:00,40.69,40.73,40.67,40.69,673000.0,29.3369,29.3658,29.3225,29.3369,673000.0
2010-05-12 13:20:00,40.69,40.69,40.61,40.62,532400.0,29.3369,29.3369,29.2792,29.2864,532400.0
2010-05-12 13:25:00,40.61,40.64,40.57,40.61,485800.0,29.2792,29.3009,29.2504,29.2792,485800.0
2010-05-12 13:30:00,40.63,40.66,40.6,40.62,395100.0,29.2937,29.3153,29.272,29.2864,395100.0
2010-05-12 13:35:00,40.61,40.66,40.6,40.62,463500.0,29.2792,29.3153,29.272,29.2864,463500.0
2010-05-12 13:40:00,40.62,40.63,40.56,40.59,553900.0,29.2864,29.2937,29.2432,29.2648,553900.0
2010-05-12 13:45:00,40.6,40.67,40.58,40.67,473100.0,29.272,29.3225,29.2576,29.3225,473100.0
2010-05-12 13:50:00,40.66,40.68,40.59,40.61,457900.0,29.3153,29.3297,29.2648,29.2792,457900.0
2010-05-12 13:55:00,40.62,40.64,40.56,40.59,845100.0,29.2864,29.3009,29.2432,29.2648,845100.0
2010-05-12 14:00:00,40.58,40.64,40.57,40.6,642000.0,29.2576,29.3009,29.2504,29.272,642000.0
2010-05-12 14:05:00,40.6,40.64,40.56,40.58,1057000.0,29.272,29.3009,29.2432,29.2576,1057000.0
2010-05-12 14:10:00,40.58,40.63,40.55,40.61,551400.0,29.2576,29.2937,29.236,29.2792,551400.0
2010-05-12 14:15:00,40.6,40.68,40.6,40.66,436100.0,29.272,29.3297,29.272,29.3153,436100.0
2010-05-12 14:20:00,40.67,40.71,40.6,40.69,719100.0,29.3225,29.3513,29.272,29.3369,719100.0
2010-05-12 14:25:00,40.69,40.7,40.67,40.69,274400.0,29.3369,29.3441,29.3225,29.3369,274400.0
2010-05-12 14:30:00,40.69,40.72,40.69,40.7,636900.0,29.3369,29.3585,29.3369,29.3441,636900.0
2010-05-12 14:35:00,40.69,40.71,40.63,40.65,505900.0,29.3369,29.3513,29.2937,29.3081,505900.0
2010-05-12 14:40:00,40.65,40.7,40.63,40.68,455800.0,29.3081,29.3441,29.2937,29.3297,455800.0
2010-05-12 14:45:00,40.68,40.7,40.65,40.66,412300.0,29.3297,29.3441,29.3081,29.3153,412300.0
2010-05-12 14:50:00,40.66,40.68,40.61,40.65,580900.0,29.3153,29.3297,29.2792,29.3081,580900.0
2010-05-12 14:55:00,40.65,40.69,40.65,40.69,335300.0,29.3081,29.3369,29.3081,29.3369,335300.0
2010-05-12 15:00:00,40.69,40.75,40.67,40.73,553100.0,29.3369,29.3802,29.3225,29.3658,553100.0
2010-05-12 15:05:00,40.73,40.77,40.72,40.72,586600.0,29.3658,29.3946,29.3585,29.3585,586600.0
2010-05-12 15:10:00,40.73,40.73,40.67,40.68,823200.0,29.3658,29.3658,29.3225,29.3297,823200.0
2010-05-12 15:15:00,40.68,40.69,40.63,40.66,815000.0,29.3297,29.3369,29.2937,29.3153,815000.0
2010-05-12 15:20:00,40.65,40.67,40.63,40.63,553400.0,29.3081,29.3225,29.2937,29.2937,553400.0
2010-05-12 15:25:00,40.63,40.71,40.63,40.67,485900.0,29.2937,29.3513,29.2937,29.3225,485900.0
2010-05-12 15:30:00,40.67,40.69,40.63,40.65,722500.0,29.3225,29.3369,29.2937,29.3081,722500.0
2010-05-12 15:35:00,40.65,40.68,40.6,40.62,700100.0,29.3081,29.3297,29.272,29.2864,700100.0
2010-05-12 15:40:00,40.62,40.67,40.61,40.63,473800.0,29.2864,29.3225,29.2792,29.2937,473800.0
2010-05-12 15:45:00,40.64,40.7,40.63,40.68,1441600.0,29.3009,29.3441,29.2937,29.3297,1441600.0
2010-05-12 15:50:00,40.68,40.75,40.65,40.73,2421800.0,29.3297,29.3802,29.3081,29.3658,2421800.0
2010-05-12 15:55:00,40.73,40.75,40.68,40.69,4082600.0,29.3658,29.3802,29.3297,29.3369,4082600.0
2010-05-13 09:30:00,40.7,40.74,40.51,40.52,1487400.0,29.3441,29.373,29.2071,29.2143,1487400.0
2010-05-13 09:35:00,40.52,40.58,40.41,40.52,2478600.0,29.2143,29.2576,29.135,29.2143,2478600.0
2010-05-13 09:40:00,40.52,40.62,40.46,40.62,949700.0,29.2143,29.2864,29.1711,29.2864,949700.0
2010-05-13 09:45:00,40.62,40.71,40.58,40.68,1114200.0,29.2864,29.3513,29.2576,29.3297,1114200.0
2010-05-13 09:50:00,40.68,40.75,40.64,40.69,1990200.0,29.3297,29.3802,29.3009,29.3369,1990200.0
2010-05-13 09:55:00,40.69,40.72,40.65,40.65,1397900.0,29.3369,29.3585,29.3081,29.3081,1397900.0
2010-05-13 10:00:00,40.65,40.74,40.61,40.73,1332400.0,29.3081,29.373,29.2792,29.3658,1332400.0
2010-05-13 10:05:00,40.73,40.75,40.6,40.75,927900.0,29.3658,29.3802,29.272,29.3802,927900.0
2010-05-13 10:10:00,40.74,40.75,40.61,40.7,961000.0,29.373,29.3802,29.2792,29.3441,961000.0
2010-05-13 10:15:00,40.71,40.85,40.71,40.85,1601900.0,29.3513,29.4523,29.3513,29.4523,1601900.0
2010-05-13 10:20:00,40.84,40.85,40.78,40.84,724600.0,29.4451,29.4523,29.4018,29.4451,724600.0
2010-05-13 10:25:00,40.84,40.84,40.73,40.78,993400.0,29.4451,29.4451,29.3658,29.4018,993400.0
2010-05-13 10:30:00,40.79,40.84,40.74,40.82,665500.0,29.409,29.4451,29.373,29.4306,665500.0
2010-05-13 10:35:00,40.81,40.93,40.81,40.89,984900.0,29.4234,29.5099,29.4234,29.4811,984900.0
2010-05-13 10:40:00,40.89,40.92,40.87,40.89,410500.0,29.4811,29.5027,29.4667,29.4811,410500.0
2010-05-13 10:45:00,40.88,40.89,40.84,40.87,555500.0,29.4739,29.4811,29.4451,29.4667,555500.0
2010-05-13 10:50:00,40.87,40.87,40.81,40.81,534800.0,29.4667,29.4667,29.4234,29.4234,534800.0
2010-05-13 10:55:00,40.81,40.81,40.73,40.73,991700.0,29.4234,29.4234,29.3658,29.3658,991700.0
2010-05-13 11:00:00,40.74,40.74,40.63,40.67,1921100.0,29.373,29.373,29.2937,29.3225,1921100.0
2010-05-13 11:05:00,40.67,40.75,40.65,40.7,959300.0,29.3225,29.3802,29.3081,29.3441,959300.0
2010-05-13 11:10:00,40.7,40.75,40.69,40.75,508100.0,29.3441,29.3802,29.3369,29.3802,508100.0
2010-05-13 11:15:00,40.75,40.79,40.72,40.78,514600.0,29.3802,29.409,29.3585,29.4018,514600.0
2010-05-13 11:20:00,40.78,40.85,40.77,40.8,741000.0,29.4018,29.4523,29.3946,29.4162,741000.0
2010-05-13 11:25:00,40.8,40.85,40.76,40.78,1351900.0,29.4162,29.4523,29.3874,29.4018,1351900.0
2010-05-13 11:30:00,40.78,40.81,40.73,40.76,712600.0,29.4018,29.4234,29.3658,29.3874,712600.0
2010-05-13 11:35:00,40.76,40.77,40.67,40.68,658300.0,29.3874,29.3946,29.3225,29.3297,658300.0
2010-05-13 11:40:00,40.67,40.85,40.65,40.72,898500.0,29.3225,29.4523,29.3081,29.3585,898500.0
2010-05-13 11:45:00,40.73,40.75,40.72,40.74,293600.0,29.3658,29.3802,29.3585,29.373,293600.0
2010-05-13 11:50:00,40.74,40.74,40.65,40.68,919000.0,29.373,29.373,29.3081,29.3297,919000.0
2010-05-13 11:55:00,40.69,40.72,40.65,40.72,1688500.0,29.3369,29.3585,29.3081,29.3585,1688500.0
2010-05-13 12:00:00,40.72,40.74,40.67,40.74,2593900.0,29.3585,29.373,29.3225,29.373,2593900.0
2010-05-13 12:05:00,40.73,40.76,40.7,40.74,535200.0,29.3658,29.3874,29.3441,29.373,535200.0
2010-05-13 12:10:00,40.74,40.77,40.71,40.72,488100.0,29.373,29.3946,29.3513,29.3585,488100.0
2010-05-13 12:15:00,40.72,40.74,40.64,40.68,1263300.0,29.3585,29.373,29.3009,29.3297,1263300.0
2010-05-13 12:20:00,40.68,40.73,40.67,40.72,256200.0,29.3297,29.3658,29.3225,29.3585,256200.0
2010-05-13 12:25:00,40.72,40.74,40.69,40.72,223600.0,29.3585,29.373,29.3369,29.3585,223600.0
2010-05-13 12:30:00,40.73,40.75,40.72,40.72,216200.0,29.3658,29.3802,29.3585,29.3585,216200.0
2010-05-13 12:35:00,40.73,40.76,40.71,40.72,128400.0,29.3658,29.3874,29.3513,29.3585,128400.0
2010-05-13 12:40:00,40.71,40.78,40.71,40.78,119200.0,29.3513,29.4018,29.3513,29.4018,119200.0
2010-05-13 12:45:00,40.78,40.81,40.75,40.75,198500.0,29.4018,29.4234,29.3802,29.3802,198500.0
2010-05-13 12:50:00,40.74,40.75,40.72,40.74,175500.0,29.373,29.3802,29.3585,29.373,175500.0
2010-05-13 12:55:00,40.74,40.77,40.73,40.73,113000.0,29.373,29.3946,29.3658,29.3658,113000.0
2010-05-13 13:00:00,40.73,40.73,40.68,40.71,333100.0,29.3658,29.3658,29.3297,29.3513,333100.0
2010-05-13 13:05:00,40.71,40.73,40.68,40.7,196800.0,29.3513,29.3658,29.3297,29.3441,196800.0
2010-05-13 13:10:00,40.7,40.81,40.69,40.78,412800.0,29.3441,29.4234,29.3369,29.4018,412800.0
2010-05-13 13:15:00,40.77,40.84,40.75,40.81,489200.0,29.3946,29.4451,29.3802,29.4234,489200.0
2010-05-13 13:20:00,40.81,40.84,40.79,40.8,382700.0,29.4234,29.4451,29.409,29.4162,382700.0
2010-05-13 13:25:00,40.8,40.83,40.78,40.81,194800.0,29.4162,29.4378,29.4018,29.4234,194800.0
2010-05-13 13:30:00,40.81,40.86,40.79,40.83,276400.0,29.4234,29.4595,29.409,29.4378,276400.0
2010-05-13 13:35:00,40.83,40.86,40.8,40.81,459100.0,29.4378,29.4595,29.4162,29.4234,459100.0
2010-05-13 13:40:00,40.81,40.82,40.72,40.74,1091700.0,29.4234,29.4306,29.3585,29.373,1091700.0
2010-05-13 13:45:00,40.73,40.77,40.72,40.76,211100.0,29.3658,29.3946,29.3585,29.3874,211100.0
2010-05-13 13:50:00,40.77,40.77,40.71,40.74,358000.0,29.3946,29.3946,29.3513,29.373,358000.0
2010-05-13 13:55:00,40.73,40.75,40.73,40.73,100700.0,29.3658,29.3802,29.3658,29.3658,100700.0
2010-05-13 14:00:00,40.74,40.79,40.73,40.77,397900.0,29.373,29.409,29.3658,29.3946,397900.0
2010-05-13 14:05:00,40.78,40.83,40.75,40.81,1011100.0,29.4018,29.4378,29.3802,29.4234,1011100.0
2010-05-13 14:10:00,40.81,40.83,40.79,40.81,245300.0,29.4234,29.4378,29.409,29.4234,245300.0
2010-05-13 14:15:00,40.8,40.81,40.77,40.78,450000.0,29.4162,29.4234,29.3946,29.4018,450000.0
2010-05-13 14:20:00,40.79,40.79,40.76,40.77,456100.0,29.409,29.409,29.3874,29.3946,456100.0
2010-05-13 14:25:00,40.76,40.82,40.75,40.75,1313500.0,29.3874,29.4306,29.3802,29.3802,1313500.0
2010-05-13 14:30:00,40.76,40.78,40.69,40.73,1511300.0,29.3874,29.4018,29.3369,29.3658,1511300.0
2010-05-13 14:35:00,40.72,40.74,40.69,40.73,339100.0,29.3585,29.373,29.3369,29.3658,339100.0
2010-05-13 14:40:00,40.73,40.74,40.66,40.66,747800.0,29.3658,29.373,29.3153,29.3153,747800.0
2010-05-13 14:45:00,40.66,40.66,40.6,40.6,813400.0,29.3153,29.3153,29.272,29.272,813400.0
2010-05-13 14:50:00,40.61,40.62,40.57,40.6,519000.0,29.2792,29.2864,29.2504,29.272,519000.0
2010-05-13 14:55:00,40.59,40.6,40.54,40.59,671600.0,29.2648,29.272,29.2288,29.2648,671600.0
2010-05-13 15:00:00,40.59,40.66,40.59,40.62,383500.0,29.2648,29.3153,29.2648,29.2864,383500.0
2010-05-13 15:05:00,40.62,40.62,40.55,40.56,963700.0,29.2864,29.2864,29.236,29.2432,963700.0
2010-05-13 15:10:00,40.55,40.56,40.43,40.46,1335900.0,29.236,29.2432,29.1495,29.1711,1335900.0
2010-05-13 15:15:00,40.45,40.46,40.36,40.38,1607300.0,29.1639,29.1711,29.099,29.1134,1607300.0
2010-05-13 15:20:00,40.38,40.47,40.37,40.46,818000.0,29.1134,29.1783,29.1062,29.1711,818000.0
2010-05-13 15:25:00,40.46,40.75,40.41,40.44,610100.0,29.1711,29.3802,29.135,29.1567,610100.0
2010-05-13 15:30:00,40.43,40.48,40.41,40.42,1017800.0,29.1495,29.1855,29.135,29.1422,1017800.0
2010-05-13 15:35:00,40.42,40.47,40.32,40.37,1126900.0,29.1422,29.1783,29.0701,29.1062,1126900.0
2010-05-13 15:40:00,40.37,40.39,40.29,40.38,876900.0,29.1062,29.1206,29.0485,29.1134,876900.0
2010-05-13 15:45:00,40.38,40.48,40.38,40.45,1352600.0,29.1134,29.1855,29.1134,29.1639,1352600.0
2010-05-13 15:50:00,40.45,40.54,40.44,40.47,1758400.0,29.1639,29.2288,29.1567,29.1783,1758400.0
2010-05-13 15:55:00,40.47,40.47,40.32,40.33,3080100.0,29.1783,29.1783,29.0701,29.0774,3080100.0
2010-05-14 09:30:00,40.03,40.06,39.99,40.0,1973300.0,28.8611,28.8827,28.8322,28.8394,1973300.0
2010-05-14 09:35:00,40.01,40.01,39.81,39.83,3186300.0,28.8466,28.8466,28.7024,28.7169,3186300.0
2010-05-14 09:40:00,39.83,39.83,39.6,39.68,3408400.0,28.7169,28.7169,28.551,28.6087,3408400.0
2010-05-14 09:45:00,39.69,39.79,39.65,39.66,1816400.0,28.6159,28.688,28.5871,28.5943,1816400.0
2010-05-14 09:50:00,39.66,39.7,39.57,39.64,1945900.0,28.5943,28.6231,28.5294,28.5799,1945900.0
2010-05-14 09:55:00,39.65,39.7,39.59,39.62,1740700.0,28.5871,28.6231,28.5438,28.5655,1740700.0
2010-05-14 10:00:00,39.62,39.63,39.45,39.49,4332200.0,28.5655,28.5727,28.4429,28.4717,4332200.0
2010-05-14 10:05:00,39.49,39.65,39.49,39.65,2180400.0,28.4717,28.5871,28.4717,28.5871,2180400.0
2010-05-14 10:10:00,39.64,39.71,39.62,39.7,1447200.0,28.5799,28.6303,28.5655,28.6231,1447200.0
2010-05-14 10:15:00,39.7,39.77,39.6,39.61,1715100.0,28.6231,28.6736,28.551,28.5582,1715100.0
2010-05-14 10:20:00,39.61,39.79,39.59,39.79,1067100.0,28.5582,28.688,28.5438,28.688,1067100.0
2010-05-14 10:25:00,39.78,39.8,39.64,39.7,1513300.0,28.6808,28.6952,28.5799,28.6231,1513300.0
2010-05-14 10:30:00,39.72,39.75,39.65,39.66,1102300.0,28.6376,28.6592,28.5871,28.5943,1102300.0
2010-05-14 10:35:00,39.67,39.68,39.56,39.58,962800.0,28.6015,28.6087,28.5222,28.5366,962800.0
2010-05-14 10:40:00,39.58,39.62,39.5,39.58,1318500.0,28.5366,28.5655,28.4789,28.5366,1318500.0
2010-05-14 10:45:00,39.57,39.66,39.54,39.65,1303700.0,28.5294,28.5943,28.5078,28.5871,1303700.0
2010-05-14 10:50:00,39.65,39.66,39.59,39.65,819800.0,28.5871,28.5943,28.5438,28.5871,819800.0
2010-05-14 10:55:00,39.64,39.65,39.56,39.58,723500.0,28.5799,28.5871,28.5222,28.5366,723500.0
2010-05-14 11:00:00,39.59,39.59,39.42,39.44,1955300.0,28.5438,28.5438,28.4213,28.4357,1955300.0
2010-05-14 11:05:00,39.44,39.44,39.3,39.32,2625400.0,28.4357,28.4357,28.3347,28.3492,2625400.0
2010-05-14 11:10:00,39.31,39.37,39.22,39.34,1477600.0,28.342,28.3852,28.2771,28.3636,1477600.0
2010-05-14 11:15:00,39.35,39.36,39.23,39.24,1539300.0,28.3708,28.378,28.2843,28.2915,1539300.0
2010-05-14 11:20:00,39.24,39.24,39.1,39.19,2446600.0,28.2915,28.2915,28.1905,28.2554,2446600.0
2010-05-14 11:25:00,39.2,39.35,39.2,39.3,2389000.0,28.2626,28.3708,28.2626,28.3347,2389000.0
2010-05-14 11:30:00,39.3,39.44,39.27,39.41,1817300.0,28.3347,28.4357,28.3131,28.414,1817300.0
2010-05-14 11:35:00,39.41,39.45,39.37,39.4,996200.0,28.414,28.4429,28.3852,28.4068,996200.0
2010-05-14 11:40:00,39.39,39.42,39.32,39.42,1042500.0,28.3996,28.4213,28.3492,28.4213,1042500.0
2010-05-14 11:45:00,39.42,39.43,39.31,39.32,2270600.0,28.4213,28.4285,28.342,28.3492,2270600.0
2010-05-14 11:50:00,39.31,39.32,39.21,39.28,2137000.0,28.342,28.3492,28.2699,28.3203,2137000.0
2010-05-14 11:55:00,39.28,39.34,39.24,39.31,909700.0,28.3203,28.3636,28.2915,28.342,909700.0
2010-05-14 12:00:00,39.32,39.35,39.22,39.25,608300.0,28.3492,28.3708,28.2771,28.2987,608300.0
2010-05-14 12:05:00,39.25,39.29,39.12,39.17,1237900.0,28.2987,28.3275,28.205,28.241,1237900.0
2010-05-14 12:10:00,39.17,39.24,39.16,39.2,684900.0,28.241,28.2915,28.2338,28.2626,684900.0
2010-05-14 12:15:00,39.2,39.31,39.19,39.3,456000.0,28.2626,28.342,28.2554,28.3347,456000.0
2010-05-14 12:20:00,39.3,39.35,39.22,39.35,654400.0,28.3347,28.3708,28.2771,28.3708,654400.0
2010-05-14 12:25:00,39.35,39.4,39.29,39.33,1017200.0,28.3708,28.4068,28.3275,28.3564,1017200.0
2010-05-14 12:30:00,39.33,39.37,39.31,39.34,430300.0,28.3564,28.3852,28.342,28.3636,430300.0
2010-05-14 12:35:00,39.34,39.42,39.31,39.41,445200.0,28.3636,28.4213,28.342,28.414,445200.0
2010-05-14 12:40:00,39.41,39.49,39.39,39.4,1095200.0,28.414,28.4717,28.3996,28.4068,1095200.0
2010-05-14 12:45:00,39.4,39.41,39.33,39.33,875200.0,28.4068,28.414,28.3564,28.3564,875200.0
2010-05-14 12:50:00,39.33,39.42,39.33,39.41,167400.0,28.3564,28.4213,28.3564,28.414,167400.0
2010-05-14 12:55:00,39.41,39.51,39.41,39.49,1012100.0,28.414,28.4861,28.414,28.4717,1012100.0
2010-05-14 13:00:00,39.5,39.56,39.44,39.45,561700.0,28.4789,28.5222,28.4357,28.4429,561700.0
2010-05-14 13:05:00,39.44,39.48,39.39,39.44,241200.0,28.4357,28.4645,28.3996,28.4357,241200.0
2010-05-14 13:10:00,39.45,39.5,39.43,39.49,324500.0,28.4429,28.4789,28.4285,28.4717,324500.0
2010-05-14 13:15:00,39.49,39.65,39.31,39.31,817700.0,28.4717,28.5871,28.342,28.342,817700.0
2010-05-14 13:20:00,39.31,39.41,39.31,39.4,540800.0,28.342,28.414,28.342,28.4068,540800.0
2010-05-14 13:25:00,39.4,39.41,39.34,39.35,272800.0,28.4068,28.414,28.3636,28.3708,272800.0
2010-05-14 13:30:00,39.35,39.35,39.26,39.28,544200.0,28.3708,28.3708,28.3059,28.3203,544200.0
2010-05-14 13:35:00,39.28,39.36,39.26,39.3,587500.0,28.3203,28.378,28.3059,28.3347,587500.0
2010-05-14 13:40:00,39.31,39.35,39.26,39.33,484900.0,28.342,28.3708,28.3059,28.3564,484900.0
2010-05-14 13:45:00,39.32,39.38,39.32,39.33,470900.0,28.3492,28.3924,28.3492,28.3564,470900.0
2010-05-14 13:50:00,39.33,39.37,39.26,39.35,345500.0,28.3564,28.3852,28.3059,28.3708,345500.0
2010-05-14 13:55:00,39.36,39.44,39.33,39.35,608600.0,28.378,28.4357,28.3564,28.3708,608600.0
2010-05-14 14:00:00,39.36,39.42,39.36,39.39,603000.0,28.378,28.4213,28.378,28.3996,603000.0
2010-05-14 14:05:00,39.38,39.45,39.35,39.36,778500.0,28.3924,28.4429,28.3708,28.378,778500.0
2010-05-14 14:10:00,39.36,39.37,39.27,39.3,538100.0,28.378,28.3852,28.3131,28.3347,538100.0
2010-05-14 14:15:00,39.3,39.3,39.22,39.28,439900.0,28.3347,28.3347,28.2771,28.3203,439900.0
2010-05-14 14:20:00,39.28,39.38,39.28,39.38,965800.0,28.3203,28.3924,28.3203,28.3924,965800.0
2010-05-14 14:25:00,39.38,39.4,39.29,39.38,473700.0,28.3924,28.4068,28.3275,28.3924,473700.0
2010-05-14 14:30:00,39.38,39.42,39.35,39.39,517700.0,28.3924,28.4213,28.3708,28.3996,517700.0
2010-05-14 14:35:00,39.39,39.48,39.35,39.45,673000.0,28.3996,28.4645,28.3708,28.4429,673000.0
2010-05-14 14:40:00,39.45,39.46,39.4,39.4,429800.0,28.4429,28.4501,28.4068,28.4068,429800.0
2010-05-14 14:45:00,39.41,39.44,39.39,39.41,1127500.0,28.414,28.4357,28.3996,28.414,1127500.0
2010-05-14 14:50:00,39.4,39.46,39.34,39.36,960400.0,28.4068,28.4501,28.3636,28.378,960400.0
2010-05-14 14:55:00,39.35,39.38,39.29,39.3,1347400.0,28.3708,28.3924,28.3275,28.3347,1347400.0
2010-05-14 15:00:00,39.31,39.35,39.28,39.32,1270000.0,28.342,28.3708,28.3203,28.3492,1270000.0
2010-05-14 15:05:00,39.33,39.36,39.29,39.34,580100.0,28.3564,28.378,28.3275,28.3636,580100.0
2010-05-14 15:10:00,39.33,39.39,39.31,39.32,605300.0,28.3564,28.3996,28.342,28.3492,605300.0
2010-05-14 15:15:00,39.33,39.35,39.27,39.29,569900.0,28.3564,28.3708,28.3131,28.3275,569900.0
2010-05-14 15:20:00,39.29,39.32,39.2,39.25,1008300.0,28.3275,28.3492,28.2626,28.2987,1008300.0
2010-05-14 15:25:00,39.25,39.31,39.2,39.29,498700.0,28.2987,28.342,28.2626,28.3275,498700.0
2010-05-14 15:30:00,39.3,39.36,39.29,39.3,616700.0,28.3347,28.378,28.3275,28.3347,616700.0
2010-05-14 15:35:00,39.31,39.32,39.24,39.31,787400.0,28.342,28.3492,28.2915,28.342,787400.0
2010-05-14 15:40:00,39.3,39.46,39.29,39.44,1489900.0,28.3347,28.4501,28.3275,28.4357,1489900.0
2010-05-14 15:45:00,39.44,39.46,39.4,39.45,1995000.0,28.4357,28.4501,28.4068,28.4429,1995000.0
2010-05-14 15:50:00,39.45,39.6,39.35,39.57,4238400.0,28.4429,28.551,28.3708,28.5294,4238400.0
2010-05-14 15:55:00,39.56,39.64,39.44,39.5,7371600.0,28.5222,28.5799,28.4357,28.4789,7371600.0
2010-05-17 09:30:00,39.4,39.52,39.38,39.48,1717400.0,28.4068,28.4934,28.3924,28.4645,1717400.0
2010-05-17 09:35:00,39.49,39.67,39.48,39.64,1330400.0,28.4717,28.6015,28.4645,28.5799,1330400.0
2010-05-17 09:40:00,39.63,39.65,39.52,39.52,1233000.0,28.5727,28.5871,28.4934,28.4934,1233000.0
2010-05-17 09:45:00,39.52,39.52,39.42,39.47,2431100.0,28.4934,28.4934,28.4213,28.4573,2431100.0
2010-05-17 09:50:00,39.47,39.5,39.09,39.42,1481800.0,28.4573,28.4789,28.1833,28.4213,1481800.0
2010-05-17 09:55:00,39.41,39.42,39.26,39.32,1417500.0,28.414,28.4213,28.3059,28.3492,1417500.0
2010-05-17 10:00:00,39.33,39.35,39.24,39.28,1396300.0,28.3564,28.3708,28.2915,28.3203,1396300.0
2010-05-17 10:05:00,39.28,39.38,39.27,39.29,923000.0,28.3203,28.3924,28.3131,28.3275,923000.0
2010-05-17 10:10:00,39.28,39.38,39.25,39.34,742200.0,28.3203,28.3924,28.2987,28.3636,742200.0
2010-05-17 10:15:00,39.34,39.47,39.34,39.45,739000.0,28.3636,28.4573,28.3636,28.4429,739000.0
2010-05-17 10:20:00,39.45,39.46,39.33,39.33,676200.0,28.4429,28.4501,28.3564,28.3564,676200.0
2010-05-17 10:25:00,39.33,39.39,39.31,39.39,494700.0,28.3564,28.3996,28.342,28.3996,494700.0
2010-05-17 10:30:00,39.39,39.4,39.31,39.35,633100.0,28.3996,28.4068,28.342,28.3708,633100.0
2010-05-17 10:35:00,39.36,39.43,39.33,39.33,491000.0,28.378,28.4285,28.3564,28.3564,491000.0
2010-05-17 10:40:00,39.34,39.37,39.23,39.25,917000.0,28.3636,28.3852,28.2843,28.2987,917000.0
2010-05-17 10:45:00,39.25,39.28,39.22,39.24,956900.0,28.2987,28.3203,28.2771,28.2915,956900.0
2010-05-17 10:50:00,39.24,39.33,39.2,39.29,860400.0,28.2915,28.3564,28.2626,28.3275,860400.0
2010-05-17 10:55:00,39.29,39.29,39.2,39.21,1036600.0,28.3275,28.3275,28.2626,28.2699,1036600.0
2010-05-17 11:00:00,39.2,39.25,39.11,39.12,1222200.0,28.2626,28.2987,28.1978,28.205,1222200.0
2010-05-17 11:05:00,39.12,39.15,39.08,39.13,478100.0,28.205,28.2266,28.1761,28.2122,478100.0
2010-05-17 11:10:00,39.13,39.13,38.99,39.02,1520900.0,28.2122,28.2122,28.1112,28.1329,1520900.0
2010-05-17 11:15:00,39.02,39.31,38.92,38.94,1676500.0,28.1329,28.342,28.0608,28.0752,1676500.0
2010-05-17 11:20:00,38.94,39.0,38.92,38.97,1316900.0,28.0752,28.1184,28.0608,28.0968,1316900.0
2010-05-17 11:25:00,38.97,39.0,38.87,38.98,1374400.0,28.0968,28.1184,28.0247,28.104,1374400.0
2010-05-17 11:30:00,38.98,39.0,38.92,38.96,838600.0,28.104,28.1184,28.0608,28.0896,838600.0
2010-05-17 11:35:00,38.96,39.02,38.95,38.99,1112100.0,28.0896,28.1329,28.0824,28.1112,1112100.0
2010-05-17 11:40:00,38.99,39.02,38.98,38.99,567000.0,28.1112,28.1329,28.104,28.1112,567000.0
2010-05-17 11:45:00,38.98,39.01,38.86,38.89,1277200.0,28.104,28.1257,28.0175,28.0391,1277200.0
2010-05-17 11:50:00,38.89,38.89,38.72,38.75,1217500.0,28.0391,28.0391,27.9166,27.9382,1217500.0
2010-05-17 11:55:00,38.75,38.77,38.69,38.71,1789400.0,27.9382,27.9526,27.8949,27.9094,1789400.0
2010-05-17 12:00:00,38.72,38.72,38.47,38.49,3278200.0,27.9166,27.9166,27.7363,27.7507,3278200.0
2010-05-17 12:05:00,38.49,39.08,38.4,38.41,5113100.0,27.7507,28.1761,27.6859,27.6931,5113100.0
2010-05-17 12:10:00,38.41,38.6,38.4,38.59,3501400.0,27.6931,27.8301,27.6859,27.8228,3501400.0
2010-05-17 12:15:00,38.59,38.61,38.53,38.57,928200.0,27.8228,27.8373,27.7796,27.8084,928200.0
2010-05-17 12:20:00,38.58,38.67,38.56,38.66,1371300.0,27.8156,27.8805,27.8012,27.8733,1371300.0
2010-05-17 12:25:00,38.66,38.68,38.55,38.55,1030200.0,27.8733,27.8877,27.794,27.794,1030200.0
2010-05-17 12:30:00,38.55,38.69,38.55,38.69,785900.0,27.794,27.8949,27.794,27.8949,785900.0
2010-05-17 12:35:00,38.69,38.7,38.61,38.63,959700.0,27.8949,27.9021,27.8373,27.8517,959700.0
2010-05-17 12:40:00,38.64,38.69,38.57,38.59,638900.0,27.8589,27.8949,27.8084,27.8228,638900.0
2010-05-17 12:45:00,38.59,38.63,38.57,38.63,1204100.0,27.8228,27.8517,27.8084,27.8517,1204100.0
2010-05-17 12:50:00,38.63,38.63,38.5,38.52,872400.0,27.8517,27.8517,27.758,27.7724,872400.0
2010-05-17 12:55:00,38.53,38.53,38.46,38.49,675800.0,27.7796,27.7796,27.7291,27.7507,675800.0
2010-05-17 13:00:00,38.49,38.55,38.46,38.5,926200.0,27.7507,27.794,27.7291,27.758,926200.0
2010-05-17 13:05:00,38.51,38.53,38.48,38.5,581200.0,27.7652,27.7796,27.7435,27.758,581200.0
2010-05-17 13:10:00,38.51,38.55,38.5,38.53,236400.0,27.7652,27.794,27.758,27.7796,236400.0
2010-05-17 13:15:00,38.53,38.75,38.53,38.75,1198600.0,27.7796,27.9382,27.7796,27.9382,1198600.0
2010-05-17 13:20:00,38.74,38.77,38.7,38.77,615000.0,27.931,27.9526,27.9021,27.9526,615000.0
2010-05-17 13:25:00,38.76,38.83,38.74,38.79,1090900.0,27.9454,27.9959,27.931,27.967,1090900.0
2010-05-17 13:30:00,38.79,38.89,38.77,38.87,529100.0,27.967,28.0391,27.9526,28.0247,529100.0
2010-05-17 13:35:00,38.87,38.89,38.73,38.74,1388100.0,28.0247,28.0391,27.9238,27.931,1388100.0
2010-05-17 13:40:00,38.74,38.76,38.67,38.69,653700.0,27.931,27.9454,27.8805,27.8949,653700.0
2010-05-17 13:45:00,38.68,38.71,38.64,38.71,572000.0,27.8877,27.9094,27.8589,27.9094,572000.0
2010-05-17 13:50:00,38.71,38.73,38.65,38.73,449800.0,27.9094,27.9238,27.8661,27.9238,449800.0
2010-05-17 13:55:00,38.73,38.84,38.72,38.82,661400.0,27.9238,28.0031,27.9166,27.9887,661400.0
2010-05-17 14:00:00,38.81,38.93,38.7,38.9,1056100.0,27.9815,28.068,27.9021,28.0463,1056100.0
2010-05-17 14:05:00,38.91,38.93,38.8,38.8,461100.0,28.0536,28.068,27.9742,27.9742,461100.0
2010-05-17 14:10:00,38.8,38.89,38.8,38.88,399700.0,27.9742,28.0391,27.9742,28.0319,399700.0
2010-05-17 14:15:00,38.88,38.93,38.85,38.92,409900.0,28.0319,28.068,28.0103,28.0608,409900.0
2010-05-17 14:20:00,38.92,38.94,38.86,38.87,486600.0,28.0608,28.0752,28.0175,28.0247,486600.0
2010-05-17 14:25:00,38.86,38.86,38.78,38.84,689200.0,28.0175,28.0175,27.9598,28.0031,689200.0
2010-05-17 14:30:00,38.83,38.94,38.82,38.84,889800.0,27.9959,28.0752,27.9887,28.0031,889800.0
2010-05-17 14:35:00,38.85,38.92,38.82,38.92,704100.0,28.0103,28.0608,27.9887,28.0608,704100.0
2010-05-17 14:40:00,38.92,38.99,38.92,38.95,402800.0,28.0608,28.1112,28.0608,28.0824,402800.0
2010-05-17 14:45:00,38.95,39.05,38.95,39.01,902100.0,28.0824,28.1545,28.0824,28.1257,902100.0
2010-05-17 14:50:00,39.01,39.06,38.99,39.0,538500.0,28.1257,28.1617,28.1112,28.1184,538500.0
2010-05-17 14:55:00,39.0,39.1,38.99,39.09,991900.0,28.1184,28.1905,28.1112,28.1833,991900.0
2010-05-17 15:00:00,39.09,39.2,39.07,39.16,1028600.0,28.1833,28.2626,28.1689,28.2338,1028600.0
2010-05-17 15:05:00,39.15,39.17,39.0,39.03,932800.0,28.2266,28.241,28.1184,28.1401,932800.0
2010-05-17 15:10:00,39.03,39.09,39.02,39.06,517500.0,28.1401,28.1833,28.1329,28.1617,517500.0
2010-05-17 15:15:00,39.05,39.05,38.7,38.94,1125300.0,28.1545,28.1545,27.9021,28.0752,1125300.0
2010-05-17 15:20:00,38.95,39.1,38.87,38.96,1452600.0,28.0824,28.1905,28.0247,28.0896,1452600.0
2010-05-17 15:25:00,38.95,39.03,38.91,39.02,880600.0,28.0824,28.1401,28.0536,28.1329,880600.0
2010-05-17 15:30:00,39.01,39.14,39.0,39.14,1712200.0,28.1257,28.2194,28.1184,28.2194,1712200.0
2010-05-17 15:35:00,39.14,39.29,39.13,39.28,2848400.0,28.2194,28.3275,28.2122,28.3203,2848400.0
2010-05-17 15:40:00,39.28,39.35,39.22,39.27,1598400.0,28.3203,28.3708,28.2771,28.3131,1598400.0
2010-05-17 15:45:00,39.27,39.3,38.5,39.29,2820900.0,28.3131,28.3347,27.758,28.3275,2820900.0
2010-05-17 15:50:00,39.28,39.33,39.25,39.31,2055200.0,28.3203,28.3564,28.2987,28.342,2055200.0
2010-05-17 15:55:00,39.31,39.32,39.24,39.25,5133000.0,28.342,28.3492,28.2915,28.2987,5133000.0
2010-05-18 09:30:00,39.64,39.72,39.62,39.67,2634900.0,28.5799,28.6376,28.5655,28.6015,2634900.0
2010-05-18 09:35:00,39.66,39.66,39.56,39.57,2161900.0,28.5943,28.5943,28.5222,28.5294,2161900.0
2010-05-18 09:40:00,39.57,39.65,39.55,39.65,1240000.0,28.5294,28.5871,28.515,28.5871,1240000.0
2010-05-18 09:45:00,39.65,39.76,39.64,39.75,1185400.0,28.5871,28.6664,28.5799,28.6592,1185400.0
2010-05-18 09:50:00,39.74,39.78,39.71,39.75,1968000.0,28.652,28.6808,28.6303,28.6592,1968000.0
2010-05-18 09:55:00,39.74,39.79,39.71,39.73,2197200.0,28.652,28.688,28.6303,28.6448,2197200.0
2010-05-18 10:00:00,39.73,39.74,39.64,39.65,1538000.0,28.6448,28.652,28.5799,28.5871,1538000.0
2010-05-18 10:05:00,39.64,39.67,39.6,39.63,1821700.0,28.5799,28.6015,28.551,28.5727,1821700.0
2010-05-18 10:10:00,39.64,39.68,39.54,39.68,1539500.0,28.5799,28.6087,28.5078,28.6087,1539500.0
2010-05-18 10:15:00,39.68,39.72,39.66,39.69,868000.0,28.6087,28.6376,28.5943,28.6159,868000.0
2010-05-18 10:20:00,39.7,39.7,39.61,39.67,591600.0,28.6231,28.6231,28.5582,28.6015,591600.0
2010-05-18 10:25:00,39.67,39.69,39.54,39.56,1004200.0,28.6015,28.6159,28.5078,28.5222,1004200.0
2010-05-18 10:30:00,39.56,39.57,39.46,39.48,1221200.0,28.5222,28.5294,28.4501,28.4645,1221200.0
2010-05-18 10:35:00,39.47,39.54,39.47,39.53,1078300.0,28.4573,28.5078,28.4573,28.5006,1078300.0
2010-05-18 10:40:00,39.52,39.54,39.38,39.38,1277500.0,28.4934,28.5078,28.3924,28.3924,1277500.0
2010-05-18 10:45:00,39.38,39.42,39.23,39.25,3434700.0,28.3924,28.4213,28.2843,28.2987,3434700.0
2010-05-18 10:50:00,39.26,39.3,39.17,39.3,1183200.0,28.3059,28.3347,28.241,28.3347,1183200.0
2010-05-18 10:55:00,39.29,39.35,39.29,39.34,570800.0,28.3275,28.3708,28.3275,28.3636,570800.0
2010-05-18 11:00:00,39.33,39.4,39.31,39.31,834700.0,28.3564,28.4068,28.342,28.342,834700.0
2010-05-18 11:05:00,39.32,39.37,39.27,39.35,718800.0,28.3492,28.3852,28.3131,28.3708,718800.0
2010-05-18 11:10:00,39.35,39.48,39.32,39.44,643800.0,28.3708,28.4645,28.3492,28.4357,643800.0
2010-05-18 11:15:00,39.44,39.46,39.37,39.43,928900.0,28.4357,28.4501,28.3852,28.4285,928900.0
2010-05-18 11:20:00,39.43,39.47,39.37,39.39,369600.0,28.4285,28.4573,28.3852,28.3996,369600.0
2010-05-18 11:25:00,39.39,39.5,39.38,39.49,827200.0,28.3996,28.4789,28.3924,28.4717,827200.0
2010-05-18 11:30:00,39.49,39.51,39.47,39.49,836100.0,28.4717,28.4861,28.4573,28.4717,836100.0
2010-05-18 11:35:00,39.5,39.52,39.41,39.42,984900.0,28.4789,28.4934,28.414,28.4213,984900.0
2010-05-18 11:40:00,39.42,39.42,39.21,39.23,1024000.0,28.4213,28.4213,28.2699,28.2843,1024000.0
2010-05-18 11:45:00,39.22,39.26,39.16,39.21,898300.0,28.2771,28.3059,28.2338,28.2699,898300.0
2010-05-18 11:50:00,39.21,39.27,39.19,39.26,646200.0,28.2699,28.3131,28.2554,28.3059,646200.0
2010-05-18 11:55:00,39.26,39.27,39.21,39.21,661600.0,28.3059,28.3131,28.2699,28.2699,661600.0
2010-05-18 12:00:00,39.21,39.24,39.04,39.05,866600.0,28.2699,28.2915,28.1473,28.1545,866600.0
2010-05-18 12:05:00,39.05,39.35,39.05,39.15,1014200.0,28.1545,28.3708,28.1545,28.2266,1014200.0
2010-05-18 12:10:00,39.16,39.26,39.13,39.22,436700.0,28.2338,28.3059,28.2122,28.2771,436700.0
2010-05-18 12:15:00,39.22,39.29,39.19,39.26,862100.0,28.2771,28.3275,28.2554,28.3059,862100.0
2010-05-18 12:20:00,39.25,39.27,39.15,39.18,818300.0,28.2987,28.3131,28.2266,28.2482,818300.0
2010-05-18 12:25:00,39.18,39.28,39.17,39.28,725000.0,28.2482,28.3203,28.241,28.3203,725000.0
2010-05-18 12:30:00,39.27,39.31,39.24,39.31,551600.0,28.3131,28.342,28.2915,28.342,551600.0
2010-05-18 12:35:00,39.31,39.34,39.24,39.25,467000.0,28.342,28.3636,28.2915,28.2987,467000.0
2010-05-18 12:40:00,39.25,39.31,39.24,39.31,447100.0,28.2987,28.342,28.2915,28.342,447100.0
2010-05-18 12:45:00,39.3,39.41,39.25,39.35,532100.0,28.3347,28.414,28.2987,28.3708,532100.0
2010-05-18 12:50:00,39.35,39.37,39.28,39.29,1022100.0,28.3708,28.3852,28.3203,28.3275,1022100.0
2010-05-18 12:55:00,39.28,39.31,39.13,39.15,767600.0,28.3203,28.342,28.2122,28.2266,767600.0
2010-05-18 13:00:00,39.14,39.23,39.08,39.13,847300.0,28.2194,28.2843,28.1761,28.2122,847300.0
2010-05-18 13:05:00,39.13,39.14,38.97,39.07,1353100.0,28.2122,28.2194,28.0968,28.1689,1353100.0
2010-05-18 13:10:00,39.07,39.11,38.92,39.01,938300.0,28.1689,28.1978,28.0608,28.1257,938300.0
2010-05-18 13:15:00,39.0,39.07,38.95,38.96,1169100.0,28.1184,28.1689,28.0824,28.0896,1169100.0
2010-05-18 13:20:00,38.96,39.12,38.96,39.09,786200.0,28.0896,28.205,28.0896,28.1833,786200.0
2010-05-18 13:25:00,39.08,39.1,39.03,39.05,1444100.0,28.1761,28.1905,28.1401,28.1545,1444100.0
2010-05-18 13:30:00,39.04,39.1,39.03,39.09,481500.0,28.1473,28.1905,28.1401,28.1833,481500.0
2010-05-18 13:35:00,39.1,39.11,38.9,38.99,976600.0,28.1905,28.1978,28.0463,28.1112,976600.0
2010-05-18 13:40:00,39.0,39.0,38.89,38.92,1208100.0,28.1184,28.1184,28.0391,28.0608,1208100.0
2010-05-18 13:45:00,38.92,38.95,38.82,38.89,1902800.0,28.0608,28.0824,27.9887,28.0391,1902800.0
2010-05-18 13:50:00,38.9,38.92,38.81,38.81,1146600.0,28.0463,28.0608,27.9815,27.9815,1146600.0
2010-05-18 13:55:00,38.81,38.86,38.71,38.71,1970900.0,27.9815,28.0175,27.9094,27.9094,1970900.0
2010-05-18 14:00:00,38.72,38.8,38.68,38.77,1797800.0,27.9166,27.9742,27.8877,27.9526,1797800.0
2010-05-18 14:05:00,38.76,38.79,38.72,38.76,1244100.0,27.9454,27.967,27.9166,27.9454,1244100.0
2010-05-18 14:10:00,38.76,38.84,38.75,38.76,1021500.0,27.9454,28.0031,27.9382,27.9454,1021500.0
2010-05-18 14:15:00,38.76,38.8,38.73,38.74,674300.0,27.9454,27.9742,27.9238,27.931,674300.0
2010-05-18 14:20:00,38.74,38.75,38.61,38.62,2099500.0,27.931,27.9382,27.8373,27.8445,2099500.0
2010-05-18 14:25:00,38.62,38.7,38.6,38.66,1107500.0,27.8445,27.9021,27.8301,27.8733,1107500.0
2010-05-18 14:30:00,38.66,38.67,38.51,38.54,2350900.0,27.8733,27.8805,27.7652,27.7868,2350900.0
2010-05-18 14:35:00,38.55,38.57,38.44,38.45,1811700.0,27.794,27.8084,27.7147,27.7219,1811700.0
2010-05-18 14:40:00,38.45,38.58,38.4,38.57,1099900.0,27.7219,27.8156,27.6859,27.8084,1099900.0
2010-05-18 14:45:00,38.57,38.63,38.51,38.53,1456200.0,27.8084,27.8517,27.7652,27.7796,1456200.0
2010-05-18 14:50:00,38.53,38.55,38.46,38.48,818900.0,27.7796,27.794,27.7291,27.7435,818900.0
2010-05-18 14:55:00,38.49,38.53,38.3,38.44,1639900.0,27.7507,27.7796,27.6138,27.7147,1639900.0
2010-05-18 15:00:00,38.45,38.45,38.3,38.34,2186800.0,27.7219,27.7219,27.6138,27.6426,2186800.0
2010-05-18 15:05:00,38.34,38.54,38.33,38.49,1610100.0,27.6426,27.7868,27.6354,27.7507,1610100.0
2010-05-18 15:10:00,38.49,38.71,38.49,38.71,1470700.0,27.7507,27.9094,27.7507,27.9094,1470700.0
2010-05-18 15:15:00,38.71,38.75,38.61,38.63,988700.0,27.9094,27.9382,27.8373,27.8517,988700.0
2010-05-18 15:20:00,38.63,38.67,38.53,38.55,1028600.0,27.8517,27.8805,27.7796,27.794,1028600.0
2010-05-18 15:25:00,38.55,38.55,38.37,38.38,941700.0,27.794,27.794,27.6642,27.6714,941700.0
2010-05-18 15:30:00,38.38,38.43,38.32,38.38,1951700.0,27.6714,27.7075,27.6282,27.6714,1951700.0
2010-05-18 15:35:00,38.37,38.49,38.36,38.47,1463200.0,27.6642,27.7507,27.657,27.7363,1463200.0
2010-05-18 15:40:00,38.47,38.58,38.43,38.58,1296200.0,27.7363,27.8156,27.7075,27.8156,1296200.0
2010-05-18 15:45:00,38.58,38.65,38.44,38.45,2105500.0,27.8156,27.8661,27.7147,27.7219,2105500.0
2010-05-18 15:50:00,38.45,38.54,38.42,38.5,3070600.0,27.7219,27.7868,27.7003,27.758,3070600.0
2010-05-18 15:55:00,38.5,38.52,38.37,38.43,6344000.0,27.758,27.7724,27.6642,27.7075,6344000.0
2010-05-19 09:30:00,37.9,38.03,37.87,37.98,3138500.0,27.3254,27.4191,27.3037,27.383,3138500.0
2010-05-19 09:35:00,37.99,38.05,37.92,38.02,1483200.0,27.3902,27.4335,27.3398,27.4119,1483200.0
2010-05-19 09:40:00,38.02,38.18,38.02,38.17,2805000.0,27.4119,27.5272,27.4119,27.52,2805000.0
2010-05-19 09:45:00,38.18,38.28,38.17,38.24,1925600.0,27.5272,27.5993,27.52,27.5705,1925600.0
2010-05-19 09:50:00,38.24,38.3,38.13,38.14,2642100.0,27.5705,27.6138,27.4912,27.4984,2642100.0
2010-05-19 09:55:00,38.13,38.13,38.04,38.1,1461400.0,27.4912,27.4912,27.4263,27.4696,1461400.0
2010-05-19 10:00:00,38.1,38.11,37.88,38.02,2459500.0,27.4696,27.4768,27.3109,27.4119,2459500.0
2010-05-19 10:05:00,38.03,38.12,37.96,37.99,1480100.0,27.4191,27.484,27.3686,27.3902,1480100.0
2010-05-19 10:10:00,37.99,38.09,37.84,37.91,2288800.0,27.3902,27.4623,27.2821,27.3326,2288800.0
2010-05-19 10:15:00,37.91,37.98,37.67,37.72,2357700.0,27.3326,27.383,27.1595,27.1956,2357700.0
2010-05-19 10:20:00,37.73,37.75,37.54,37.57,3546200.0,27.2028,27.2172,27.0658,27.0874,3546200.0
2010-05-19 10:25:00,37.58,37.84,37.57,37.8,2463400.0,27.0946,27.2821,27.0874,27.2533,2463400.0
2010-05-19 10:30:00,37.81,37.98,37.73,37.96,2685100.0,27.2605,27.383,27.2028,27.3686,2685100.0
2010-05-19 10:35:00,37.97,37.98,37.81,37.84,1655100.0,27.3758,27.383,27.2605,27.2821,1655100.0
2010-05-19 10:40:00,37.83,37.96,37.75,37.9,2115700.0,27.2749,27.3686,27.2172,27.3254,2115700.0
2010-05-19 10:45:00,37.9,37.92,37.76,37.77,1374600.0,27.3254,27.3398,27.2244,27.2316,1374600.0
2010-05-19 10:50:00,37.77,37.83,37.71,37.77,1259800.0,27.2316,27.2749,27.1884,27.2316,1259800.0
2010-05-19 10:55:00,37.77,37.9,37.77,37.87,817000.0,27.2316,27.3254,27.2316,27.3037,817000.0
2010-05-19 11:00:00,37.87,37.91,37.82,37.85,1291200.0,27.3037,27.3326,27.2677,27.2893,1291200.0
2010-05-19 11:05:00,37.85,37.89,37.83,37.86,939100.0,27.2893,27.3182,27.2749,27.2965,939100.0
2010-05-19 11:10:00,37.87,37.87,37.73,37.77,1107600.0,27.3037,27.3037,27.2028,27.2316,1107600.0
2010-05-19 11:15:00,37.76,37.83,37.71,37.73,1281800.0,27.2244,27.2749,27.1884,27.2028,1281800.0
2010-05-19 11:20:00,37.73,37.74,37.55,37.57,1145100.0,27.2028,27.21,27.073,27.0874,1145100.0
2010-05-19 11:25:00,37.56,37.7,37.53,37.61,3164400.0,27.0802,27.1812,27.0586,27.1163,3164400.0
2010-05-19 11:30:00,37.6,37.72,37.5,37.62,1583000.0,27.1091,27.1956,27.037,27.1235,1583000.0
2010-05-19 11:35:00,37.62,37.65,37.58,37.58,977700.0,27.1235,27.1451,27.0946,27.0946,977700.0
2010-05-19 11:40:00,37.59,37.59,37.48,37.49,1520300.0,27.1019,27.1019,27.0225,27.0298,1520300.0
2010-05-19 11:45:00,37.49,37.54,37.36,37.39,1730700.0,27.0298,27.0658,26.936,26.9577,1730700.0
2010-05-19 11:50:00,37.39,37.45,37.36,37.4,1974400.0,26.9577,27.0009,26.936,26.9649,1974400.0
2010-05-19 11:55:00,37.4,37.55,37.38,37.54,1579900.0,26.9649,27.073,26.9504,27.0658,1579900.0
2010-05-19 12:00:00,37.53,37.63,37.49,37.6,1371700.0,27.0586,27.1307,27.0298,27.1091,1371700.0
2010-05-19 12:05:00,37.6,37.61,37.55,37.61,1458200.0,27.1091,27.1163,27.073,27.1163,1458200.0
2010-05-19 12:10:00,37.6,37.68,37.5,37.65,2715400.0,27.1091,27.1667,27.037,27.1451,2715400.0
2010-05-19 12:15:00,37.65,37.65,37.47,37.51,1719800.0,27.1451,27.1451,27.0153,27.0442,1719800.0
2010-05-19 12:20:00,37.5,37.65,37.5,37.65,1043800.0,27.037,27.1451,27.037,27.1451,1043800.0
2010-05-19 12:25:00,37.64,37.82,37.61,37.74,2051200.0,27.1379,27.2677,27.1163,27.21,2051200.0
2010-05-19 12:30:00,37.74,37.74,37.67,37.72,1598900.0,27.21,27.21,27.1595,27.1956,1598900.0
2010-05-19 12:35:00,37.73,37.8,37.72,37.76,2045100.0,27.2028,27.2533,27.1956,27.2244,2045100.0
2010-05-19 12:40:00,37.76,37.78,37.69,37.73,769500.0,27.2244,27.2388,27.174,27.2028,769500.0
2010-05-19 12:45:00,37.73,37.74,37.59,37.6,485000.0,27.2028,27.21,27.1019,27.1091,485000.0
2010-05-19 12:50:00,37.6,37.75,37.59,37.73,697900.0,27.1091,27.2172,27.1019,27.2028,697900.0
2010-05-19 12:55:00,37.72,37.93,37.71,37.91,1340600.0,27.1956,27.347,27.1884,27.3326,1340600.0
2010-05-19 13:00:00,37.92,37.97,37.8,37.87,1397700.0,27.3398,27.3758,27.2533,27.3037,1397700.0
2010-05-19 13:05:00,37.87,37.9,37.77,37.9,767300.0,27.3037,27.3254,27.2316,27.3254,767300.0
2010-05-19 13:10:00,37.9,37.91,37.81,37.88,711300.0,27.3254,27.3326,27.2605,27.3109,711300.0
2010-05-19 13:15:00,37.88,37.91,37.8,37.88,465200.0,27.3109,27.3326,27.2533,27.3109,465200.0
2010-05-19 13:20:00,37.87,38.05,37.86,38.04,1526300.0,27.3037,27.4335,27.2965,27.4263,1526300.0
2010-05-19 13:25:00,38.03,38.05,37.96,37.99,1059100.0,27.4191,27.4335,27.3686,27.3902,1059100.0
2010-05-19 13:30:00,37.98,37.99,37.92,37.93,356500.0,27.383,27.3902,27.3398,27.347,356500.0
2010-05-19 13:35:00,37.94,37.95,37.85,37.93,701700.0,27.3542,27.3614,27.2893,27.347,701700.0
2010-05-19 13:40:00,37.93,38.02,37.92,38.0,443800.0,27.347,27.4119,27.3398,27.3975,443800.0
2010-05-19 13:45:00,37.99,38.12,37.97,38.12,866600.0,27.3902,27.484,27.3758,27.484,866600.0
2010-05-19 13:50:00,38.12,38.13,38.04,38.09,495100.0,27.484,27.4912,27.4263,27.4623,495100.0
2010-05-19 13:55:00,38.09,38.1,37.97,38.02,383700.0,27.4623,27.4696,27.3758,27.4119,383700.0
2010-05-19 14:00:00,38.01,38.12,37.95,38.08,722000.0,27.4047,27.484,27.3614,27.4551,722000.0
2010-05-19 14:05:00,38.07,38.15,38.03,38.04,729500.0,27.4479,27.5056,27.4191,27.4263,729500.0
2010-05-19 14:10:00,38.04,38.05,37.94,38.01,799700.0,27.4263,27.4335,27.3542,27.4047,799700.0
2010-05-19 14:15:00,38.01,38.05,37.92,37.94,535100.0,27.4047,27.4335,27.3398,27.3542,535100.0
2010-05-19 14:20:00,37.93,37.97,37.78,37.79,823900.0,27.347,27.3758,27.2388,27.2461,823900.0
2010-05-19 14:25:00,37.79,37.91,37.79,37.9,927900.0,27.2461,27.3326,27.2461,27.3254,927900.0
2010-05-19 14:30:00,37.91,37.93,37.83,37.83,737000.0,27.3326,27.347,27.2749,27.2749,737000.0
2010-05-19 14:35:00,37.83,37.88,37.78,37.83,1599100.0,27.2749,27.3109,27.2388,27.2749,1599100.0
2010-05-19 14:40:00,37.82,38.0,37.8,37.96,1244800.0,27.2677,27.3975,27.2533,27.3686,1244800.0
2010-05-19 14:45:00,37.95,38.08,37.94,38.06,985200.0,27.3614,27.4551,27.3542,27.4407,985200.0
2010-05-19 14:50:00,38.06,38.08,37.92,38.0,1029400.0,27.4407,27.4551,27.3398,27.3975,1029400.0
2010-05-19 14:55:00,38.0,38.0,37.9,37.96,722200.0,27.3975,27.3975,27.3254,27.3686,722200.0
2010-05-19 15:00:00,37.97,37.99,37.86,37.89,778000.0,27.3758,27.3902,27.2965,27.3182,778000.0
2010-05-19 15:05:00,37.9,37.9,37.71,37.72,1383100.0,27.3254,27.3254,27.1884,27.1956,1383100.0
2010-05-19 15:10:00,37.72,37.84,37.71,37.79,1035600.0,27.1956,27.2821,27.1884,27.2461,1035600.0
2010-05-19 15:15:00,37.79,37.96,37.79,37.92,1083800.0,27.2461,27.3686,27.2461,27.3398,1083800.0
2010-05-19 15:20:00,37.92,37.97,37.82,37.86,1543600.0,27.3398,27.3758,27.2677,27.2965,1543600.0
2010-05-19 15:25:00,37.86,38.03,37.83,38.02,1567800.0,27.2965,27.4191,27.2749,27.4119,1567800.0
2010-05-19 15:30:00,38.02,38.05,37.94,37.99,1395400.0,27.4119,27.4335,27.3542,27.3902,1395400.0
2010-05-19 15:35:00,37.99,38.14,37.94,38.13,1676900.0,27.3902,27.4984,27.3542,27.4912,1676900.0
2010-05-19 15:40:00,38.13,38.16,38.04,38.11,1555100.0,27.4912,27.5128,27.4263,27.4768,1555100.0
2010-05-19 15:45:00,38.12,38.17,38.0,38.09,2016600.0,27.484,27.52,27.3975,27.4623,2016600.0
2010-05-19 15:50:00,38.09,38.14,38.07,38.1,1819000.0,27.4623,27.4984,27.4479,27.4696,1819000.0
2010-05-19 15:55:00,38.1,38.11,38.01,38.04,4217700.0,27.4696,27.4768,27.4047,27.4263,4217700.0
2010-05-20 09:30:00,36.61,36.7,36.54,36.65,5418300.0,26.3953,26.4602,26.3448,26.4241,5418300.0
2010-05-20 09:35:00,36.65,36.77,36.57,36.73,4795700.0,26.4241,26.5106,26.3665,26.4818,4795700.0
2010-05-20 09:40:00,36.73,36.74,36.5,36.52,3202700.0,26.4818,26.489,26.316,26.3304,3202700.0
2010-05-20 09:45:00,36.52,36.68,36.48,36.65,4236900.0,26.3304,26.4458,26.3016,26.4241,4236900.0
2010-05-20 09:50:00,36.65,36.78,36.64,36.7,3337000.0,26.4241,26.5179,26.4169,26.4602,3337000.0
2010-05-20 09:55:00,36.69,36.73,36.65,36.68,1625100.0,26.453,26.4818,26.4241,26.4458,1625100.0
2010-05-20 10:00:00,36.68,36.71,36.58,36.61,3751300.0,26.4458,26.4674,26.3737,26.3953,3751300.0
2010-05-20 10:05:00,36.61,36.73,36.52,36.54,2669600.0,26.3953,26.4818,26.3304,26.3448,2669600.0
2010-05-20 10:10:00,36.53,36.54,36.39,36.4,2531500.0,26.3376,26.3448,26.2367,26.2439,2531500.0
2010-05-20 10:15:00,36.4,36.42,36.29,36.37,3190700.0,26.2439,26.2583,26.1646,26.2223,3190700.0
2010-05-20 10:20:00,36.37,36.37,36.05,36.06,2894000.0,26.2223,26.2223,25.9915,25.9987,2894000.0
2010-05-20 10:25:00,36.06,36.18,36.0,36.18,4304400.0,25.9987,26.0853,25.9555,26.0853,4304400.0
2010-05-20 10:30:00,36.18,36.38,36.16,36.34,2785100.0,26.0853,26.2295,26.0708,26.2006,2785100.0
2010-05-20 10:35:00,36.35,36.41,36.29,36.31,2697200.0,26.2078,26.2511,26.1646,26.179,2697200.0
2010-05-20 10:40:00,36.3,36.32,36.2,36.32,1960500.0,26.1718,26.1862,26.0997,26.1862,1960500.0
2010-05-20 10:45:00,36.32,36.4,36.25,36.28,1552700.0,26.1862,26.2439,26.1357,26.1574,1552700.0
2010-05-20 10:50:00,36.29,36.47,36.28,36.43,1585600.0,26.1646,26.2944,26.1574,26.2655,1585600.0
2010-05-20 10:55:00,36.43,36.43,36.34,36.38,1360500.0,26.2655,26.2655,26.2006,26.2295,1360500.0
2010-05-20 11:00:00,36.38,36.46,36.35,36.39,1597300.0,26.2295,26.2871,26.2078,26.2367,1597300.0
2010-05-20 11:05:00,36.38,36.56,36.37,36.54,2137300.0,26.2295,26.3592,26.2223,26.3448,2137300.0
2010-05-20 11:10:00,36.54,36.57,36.43,36.47,1585400.0,26.3448,26.3665,26.2655,26.2944,1585400.0
2010-05-20 11:15:00,36.47,36.47,36.34,36.35,2355500.0,26.2944,26.2944,26.2006,26.2078,2355500.0
2010-05-20 11:20:00,36.34,36.46,36.31,36.41,2208300.0,26.2006,26.2871,26.179,26.2511,2208300.0
2010-05-20 11:25:00,36.41,36.62,36.36,36.61,1920200.0,26.2511,26.4025,26.215,26.3953,1920200.0
2010-05-20 11:30:00,36.61,36.63,36.54,36.58,1517700.0,26.3953,26.4097,26.3448,26.3737,1517700.0
2010-05-20 11:35:00,36.58,36.64,36.48,36.58,1035900.0,26.3737,26.4169,26.3016,26.3737,1035900.0
2010-05-20 11:40:00,36.58,36.59,36.48,36.53,1353100.0,26.3737,26.3809,26.3016,26.3376,1353100.0
2010-05-20 11:45:00,36.53,36.61,36.53,36.54,1062900.0,26.3376,26.3953,26.3376,26.3448,1062900.0
2010-05-20 11:50:00,36.53,36.58,36.46,36.51,1079200.0,26.3376,26.3737,26.2871,26.3232,1079200.0
2010-05-20 11:55:00,36.51,36.51,36.38,36.39,1156400.0,26.3232,26.3232,26.2295,26.2367,1156400.0
2010-05-20 12:00:00,36.39,36.46,36.34,36.38,1157000.0,26.2367,26.2871,26.2006,26.2295,1157000.0
2010-05-20 12:05:00,36.38,36.5,36.38,36.47,770800.0,26.2295,26.316,26.2295,26.2944,770800.0
2010-05-20 12:10:00,36.46,36.46,36.36,36.37,794700.0,26.2871,26.2871,26.215,26.2223,794700.0
2010-05-20 12:15:00,36.36,36.36,36.23,36.27,1550300.0,26.215,26.215,26.1213,26.1502,1550300.0
2010-05-20 12:20:00,36.27,36.52,36.27,36.27,3315800.0,26.1502,26.3304,26.1502,26.1502,3315800.0
2010-05-20 12:25:00,36.27,36.35,36.26,36.31,1012900.0,26.1502,26.2078,26.1429,26.179,1012900.0
2010-05-20 12:30:00,36.31,36.33,36.21,36.22,866800.0,26.179,26.1934,26.1069,26.1141,866800.0
2010-05-20 12:35:00,36.22,36.38,36.21,36.37,1265300.0,26.1141,26.2295,26.1069,26.2223,1265300.0
2010-05-20 12:40:00,36.38,36.38,36.29,36.3,605700.0,26.2295,26.2295,26.1646,26.1718,605700.0
2010-05-20 12:45:00,36.29,36.33,36.24,36.27,1039600.0,26.1646,26.1934,26.1285,26.1502,1039600.0
2010-05-20 12:50:00,36.26,36.28,36.15,36.15,1265000.0,26.1429,26.1574,26.0636,26.0636,1265000.0
2010-05-20 12:55:00,36.15,36.19,36.01,36.02,1478900.0,26.0636,26.0925,25.9627,25.9699,1478900.0
2010-05-20 13:00:00,36.02,36.18,36.01,36.17,1929800.0,25.9699,26.0853,25.9627,26.0781,1929800.0
2010-05-20 13:05:00,36.17,36.23,36.1,36.18,1858500.0,26.0781,26.1213,26.0276,26.0853,1858500.0
2010-05-20 13:10:00,36.18,36.28,36.15,36.23,909200.0,26.0853,26.1574,26.0636,26.1213,909200.0
2010-05-20 13:15:00,36.22,36.3,36.19,36.3,802100.0,26.1141,26.1718,26.0925,26.1718,802100.0
2010-05-20 13:20:00,36.29,36.39,36.15,36.39,1474100.0,26.1646,26.2367,26.0636,26.2367,1474100.0
2010-05-20 13:25:00,36.39,36.59,36.35,36.47,2131200.0,26.2367,26.3809,26.2078,26.2944,2131200.0
2010-05-20 13:30:00,36.47,36.66,36.46,36.53,1859300.0,26.2944,26.4313,26.2871,26.3376,1859300.0
2010-05-20 13:35:00,36.52,36.55,36.4,36.43,1182200.0,26.3304,26.352,26.2439,26.2655,1182200.0
2010-05-20 13:40:00,36.42,36.59,36.42,36.58,901700.0,26.2583,26.3809,26.2583,26.3737,901700.0
2010-05-20 13:45:00,36.59,36.62,36.48,36.52,1529200.0,26.3809,26.4025,26.3016,26.3304,1529200.0
2010-05-20 13:50:00,36.52,36.58,36.46,36.5,1041900.0,26.3304,26.3737,26.2871,26.316,1041900.0
2010-05-20 13:55:00,36.5,36.6,36.41,36.48,1050900.0,26.316,26.3881,26.2511,26.3016,1050900.0
2010-05-20 14:00:00,36.48,36.52,36.31,36.34,1064000.0,26.3016,26.3304,26.179,26.2006,1064000.0
2010-05-20 14:05:00,36.34,36.44,36.28,36.43,915000.0,26.2006,26.2727,26.1574,26.2655,915000.0
2010-05-20 14:10:00,36.43,36.62,36.43,36.61,916200.0,26.2655,26.4025,26.2655,26.3953,916200.0
2010-05-20 14:15:00,36.61,36.73,36.52,36.72,1241000.0,26.3953,26.4818,26.3304,26.4746,1241000.0
2010-05-20 14:20:00,36.72,36.84,36.68,36.78,1100900.0,26.4746,26.5611,26.4458,26.5179,1100900.0
2010-05-20 14:25:00,36.77,36.81,36.62,36.69,1398300.0,26.5106,26.5395,26.4025,26.453,1398300.0
2010-05-20 14:30:00,36.68,36.84,36.64,36.82,1931100.0,26.4458,26.5611,26.4169,26.5467,1931100.0
2010-05-20 14:35:00,36.83,36.94,36.79,36.92,1614100.0,26.5539,26.6332,26.5251,26.6188,1614100.0
2010-05-20 14:40:00,36.92,36.99,36.83,36.94,2098000.0,26.6188,26.6693,26.5539,26.6332,2098000.0
2010-05-20 14:45:00,36.95,37.0,36.84,36.94,1331600.0,26.6404,26.6765,26.5611,26.6332,1331600.0
2010-05-20 14:50:00,36.94,37.06,36.86,36.99,2911600.0,26.6332,26.7197,26.5755,26.6693,2911600.0
2010-05-20 14:55:00,36.98,37.0,36.74,36.75,1653300.0,26.6621,26.6765,26.489,26.4962,1653300.0
2010-05-20 15:00:00,36.76,36.84,36.75,36.81,1132100.0,26.5034,26.5611,26.4962,26.5395,1132100.0
2010-05-20 15:05:00,36.81,36.81,36.62,36.73,1787000.0,26.5395,26.5395,26.4025,26.4818,1787000.0
2010-05-20 15:10:00,36.73,36.75,36.61,36.65,896400.0,26.4818,26.4962,26.3953,26.4241,896400.0
2010-05-20 15:15:00,36.66,36.79,36.61,36.72,2078400.0,26.4313,26.5251,26.3953,26.4746,2078400.0
2010-05-20 15:20:00,36.73,36.88,36.69,36.88,1011100.0,26.4818,26.59,26.453,26.59,1011100.0
2010-05-20 15:25:00,36.88,36.89,36.77,36.78,1855400.0,26.59,26.5972,26.5106,26.5179,1855400.0
2010-05-20 15:30:00,36.78,36.86,36.77,36.82,1100000.0,26.5179,26.5755,26.5106,26.5467,1100000.0
2010-05-20 15:35:00,36.82,36.83,36.67,36.71,1433100.0,26.5467,26.5539,26.4385,26.4674,1433100.0
2010-05-20 15:40:00,36.72,36.74,36.6,36.62,2047000.0,26.4746,26.489,26.3881,26.4025,2047000.0
2010-05-20 15:45:00,36.61,36.61,36.43,36.54,3547200.0,26.3953,26.3953,26.2655,26.3448,3547200.0
2010-05-20 15:50:00,36.55,36.57,36.37,36.38,4537300.0,26.352,26.3665,26.2223,26.2295,4537300.0
2010-05-20 15:55:00,36.39,36.39,36.15,36.16,8598400.0,26.2367,26.2367,26.0636,26.0708,8598400.0
2010-05-21 09:30:00,35.71,35.88,35.67,35.81,3577400.0,25.7464,25.869,25.7176,25.8185,3577400.0
2010-05-21 09:35:00,35.81,36.22,35.81,36.21,4817600.0,25.8185,26.1141,25.8185,26.1069,4817600.0
2010-05-21 09:40:00,36.21,36.32,36.16,36.23,3719200.0,26.1069,26.1862,26.0708,26.1213,3719200.0
2010-05-21 09:45:00,36.23,36.37,36.14,36.33,3443800.0,26.1213,26.2223,26.0564,26.1934,3443800.0
2010-05-21 09:50:00,36.33,36.61,36.33,36.6,5608800.0,26.1934,26.3953,26.1934,26.3881,5608800.0
2010-05-21 09:55:00,36.6,36.81,36.56,36.7,3970000.0,26.3881,26.5395,26.3592,26.4602,3970000.0
2010-05-21 10:00:00,36.7,36.87,36.23,36.83,3983000.0,26.4602,26.5827,26.1213,26.5539,3983000.0
2010-05-21 10:05:00,36.83,37.02,36.83,36.95,5412400.0,26.5539,26.6909,26.5539,26.6404,5412400.0
2010-05-21 10:10:00,36.94,36.99,36.74,36.86,3375200.0,26.6332,26.6693,26.489,26.5755,3375200.0
2010-05-21 10:15:00,36.86,36.95,36.6,36.8,2708400.0,26.5755,26.6404,26.3881,26.5323,2708400.0
2010-05-21 10:20:00,36.81,36.82,36.6,36.61,2057000.0,26.5395,26.5467,26.3881,26.3953,2057000.0
2010-05-21 10:25:00,36.61,36.71,36.54,36.58,3657000.0,26.3953,26.4674,26.3448,26.3737,3657000.0
2010-05-21 10:30:00,36.57,36.72,36.53,36.71,3134900.0,26.3665,26.4746,26.3376,26.4674,3134900.0
2010-05-21 10:35:00,36.71,36.85,36.71,36.83,2740900.0,26.4674,26.5683,26.4674,26.5539,2740900.0
2010-05-21 10:40:00,36.83,36.92,36.74,36.78,2170500.0,26.5539,26.6188,26.489,26.5179,2170500.0
2010-05-21 10:45:00,36.78,36.83,36.67,36.7,1263200.0,26.5179,26.5539,26.4385,26.4602,1263200.0
2010-05-21 10:50:00,36.7,36.86,36.62,36.73,1717100.0,26.4602,26.5755,26.4025,26.4818,1717100.0
2010-05-21 10:55:00,36.72,36.81,36.67,36.76,1565600.0,26.4746,26.5395,26.4385,26.5034,1565600.0
2010-05-21 11:00:00,36.77,36.94,36.4,36.91,1263500.0,26.5106,26.6332,26.2439,26.6116,1263500.0
2010-05-21 11:05:00,36.91,36.99,36.86,36.94,2083400.0,26.6116,26.6693,26.5755,26.6332,2083400.0
2010-05-21 11:10:00,36.95,36.95,36.7,36.93,824900.0,26.6404,26.6404,26.4602,26.626,824900.0
2010-05-21 11:15:00,36.93,37.0,36.85,36.99,2154300.0,26.626,26.6765,26.5683,26.6693,2154300.0
2010-05-21 11:20:00,36.98,37.16,36.96,37.15,1732400.0,26.6621,26.7918,26.6476,26.7846,1732400.0
2010-05-21 11:25:00,37.15,37.15,37.04,37.12,1258400.0,26.7846,26.7846,26.7053,26.763,1258400.0
2010-05-21 11:30:00,37.1,37.14,36.96,37.09,1393000.0,26.7486,26.7774,26.6476,26.7414,1393000.0
2010-05-21 11:35:00,37.08,37.25,37.08,37.24,1266400.0,26.7342,26.8567,26.7342,26.8495,1266400.0
2010-05-21 11:40:00,37.25,37.3,37.2,37.29,1790500.0,26.8567,26.8928,26.8207,26.8856,1790500.0
2010-05-21 11:45:00,37.29,37.36,37.15,37.19,1559700.0,26.8856,26.936,26.7846,26.8135,1559700.0
2010-05-21 11:50:00,37.19,37.32,37.18,37.22,850000.0,26.8135,26.9072,26.8063,26.8351,850000.0
2010-05-21 11:55:00,37.22,37.25,37.13,37.18,880800.0,26.8351,26.8567,26.7702,26.8063,880800.0
2010-05-21 12:00:00,37.18,37.19,37.04,37.14,1102900.0,26.8063,26.8135,26.7053,26.7774,1102900.0
2010-05-21 12:05:00,37.13,37.18,37.09,37.13,724900.0,26.7702,26.8063,26.7414,26.7702,724900.0
2010-05-21 12:10:00,37.13,37.15,37.06,37.12,1030500.0,26.7702,26.7846,26.7197,26.763,1030500.0
2010-05-21 12:15:00,37.12,37.22,37.11,37.21,871000.0,26.763,26.8351,26.7558,26.8279,871000.0
2010-05-21 12:20:00,37.21,37.26,37.14,37.22,1506600.0,26.8279,26.8639,26.7774,26.8351,1506600.0
2010-05-21 12:25:00,37.23,37.25,37.19,37.23,2110300.0,26.8423,26.8567,26.8135,26.8423,2110300.0
2010-05-21 12:30:00,37.23,37.26,37.13,37.15,3294600.0,26.8423,26.8639,26.7702,26.7846,3294600.0
2010-05-21 12:35:00,37.15,37.24,37.1,37.22,2269000.0,26.7846,26.8495,26.7486,26.8351,2269000.0
2010-05-21 12:40:00,37.21,37.28,37.2,37.21,965600.0,26.8279,26.8784,26.8207,26.8279,965600.0
2010-05-21 12:45:00,37.21,37.21,37.02,37.02,1108700.0,26.8279,26.8279,26.6909,26.6909,1108700.0
2010-05-21 12:50:00,37.03,37.15,37.01,37.15,929500.0,26.6981,26.7846,26.6837,26.7846,929500.0
2010-05-21 12:55:00,37.14,37.14,37.05,37.05,798100.0,26.7774,26.7774,26.7125,26.7125,798100.0
2010-05-21 13:00:00,37.06,37.08,36.92,36.94,1203100.0,26.7197,26.7342,26.6188,26.6332,1203100.0
2010-05-21 13:05:00,36.94,37.01,36.92,37.01,477800.0,26.6332,26.6837,26.6188,26.6837,477800.0
2010-05-21 13:10:00,37.01,37.1,36.98,37.08,684100.0,26.6837,26.7486,26.6621,26.7342,684100.0
2010-05-21 13:15:00,37.08,37.14,37.01,37.02,776500.0,26.7342,26.7774,26.6837,26.6909,776500.0
2010-05-21 13:20:00,37.03,37.22,36.86,36.91,1292200.0,26.6981,26.8351,26.5755,26.6116,1292200.0
2010-05-21 13:25:00,36.91,36.95,36.85,36.9,980000.0,26.6116,26.6404,26.5683,26.6044,980000.0
2010-05-21 13:30:00,36.9,37.0,36.86,36.98,1134100.0,26.6044,26.6765,26.5755,26.6621,1134100.0
2010-05-21 13:35:00,36.98,37.01,36.93,36.96,654800.0,26.6621,26.6837,26.626,26.6476,654800.0
2010-05-21 13:40:00,36.96,37.05,36.96,37.03,797200.0,26.6476,26.7125,26.6476,26.6981,797200.0
2010-05-21 13:45:00,37.02,37.09,36.93,37.08,872400.0,26.6909,26.7414,26.626,26.7342,872400.0
2010-05-21 13:50:00,37.08,37.13,37.06,37.09,290800.0,26.7342,26.7702,26.7197,26.7414,290800.0
2010-05-21 13:55:00,37.09,37.14,37.05,37.12,507500.0,26.7414,26.7774,26.7125,26.763,507500.0
2010-05-21 14:00:00,37.11,37.2,37.08,37.1,830600.0,26.7558,26.8207,26.7342,26.7486,830600.0
2010-05-21 14:05:00,37.12,37.12,36.98,37.04,588200.0,26.763,26.763,26.6621,26.7053,588200.0
2010-05-21 14:10:00,37.05,37.08,36.94,36.95,555100.0,26.7125,26.7342,26.6332,26.6404,555100.0
2010-05-21 14:15:00,36.94,36.96,36.84,36.91,1109400.0,26.6332,26.6476,26.5611,26.6116,1109400.0
2010-05-21 14:20:00,36.92,36.95,36.85,36.92,1724600.0,26.6188,26.6404,26.5683,26.6188,1724600.0
2010-05-21 14:25:00,36.92,37.02,36.89,36.99,900900.0,26.6188,26.6909,26.5972,26.6693,900900.0
2010-05-21 14:30:00,36.99,37.05,36.99,37.04,546700.0,26.6693,26.7125,26.6693,26.7053,546700.0
2010-05-21 14:35:00,37.05,37.05,36.93,36.96,539800.0,26.7125,26.7125,26.626,26.6476,539800.0
2010-05-21 14:40:00,36.96,37.0,36.91,36.95,440600.0,26.6476,26.6765,26.6116,26.6404,440600.0
2010-05-21 14:45:00,36.94,36.94,36.72,36.83,1406000.0,26.6332,26.6332,26.4746,26.5539,1406000.0
2010-05-21 14:50:00,36.82,36.84,36.77,36.79,828700.0,26.5467,26.5611,26.5106,26.5251,828700.0
2010-05-21 14:55:00,36.78,36.89,36.75,36.89,2133400.0,26.5179,26.5972,26.4962,26.5972,2133400.0
2010-05-21 15:00:00,36.88,36.96,36.85,36.93,729600.0,26.59,26.6476,26.5683,26.626,729600.0
2010-05-21 15:05:00,36.93,36.95,36.85,36.87,594700.0,26.626,26.6404,26.5683,26.5827,594700.0
2010-05-21 15:10:00,36.86,36.88,36.78,36.78,974400.0,26.5755,26.59,26.5179,26.5179,974400.0
2010-05-21 15:15:00,36.79,36.8,36.64,36.71,1402100.0,26.5251,26.5323,26.4169,26.4674,1402100.0
2010-05-21 15:20:00,36.71,36.91,36.71,36.86,2119400.0,26.4674,26.6116,26.4674,26.5755,2119400.0
2010-05-21 15:25:00,36.86,36.92,36.81,36.87,1091300.0,26.5755,26.6188,26.5395,26.5827,1091300.0
2010-05-21 15:30:00,36.88,36.9,36.81,36.85,2307500.0,26.59,26.6044,26.5395,26.5683,2307500.0
2010-05-21 15:35:00,36.85,36.92,36.8,36.85,3143300.0,26.5683,26.6188,26.5323,26.5683,3143300.0
2010-05-21 15:40:00,36.85,37.09,36.83,37.08,2789700.0,26.5683,26.7414,26.5539,26.7342,2789700.0
2010-05-21 15:45:00,37.08,37.21,37.04,37.08,4346100.0,26.7342,26.8279,26.7053,26.7342,4346100.0
2010-05-21 15:50:00,37.09,37.35,37.08,37.29,5894400.0,26.7414,26.9288,26.7342,26.8856,5894400.0
2010-05-21 15:55:00,37.29,37.38,37.11,37.36,11164400.0,26.8856,26.9504,26.7558,26.936,11164400.0
2010-05-24 09:30:00,37.37,37.45,37.31,37.4,2436700.0,26.9432,27.0009,26.9,26.9649,2436700.0
2010-05-24 09:35:00,37.41,37.54,37.38,37.42,2255800.0,26.9721,27.0658,26.9504,26.9793,2255800.0
2010-05-24 09:40:00,37.42,37.43,37.16,37.19,2961100.0,26.9793,26.9865,26.7918,26.8135,2961100.0
2010-05-24 09:45:00,37.19,37.33,37.18,37.31,2185200.0,26.8135,26.9144,26.8063,26.9,2185200.0
2010-05-24 09:50:00,37.31,37.32,37.17,37.21,2770800.0,26.9,26.9072,26.799,26.8279,2770800.0
2010-05-24 09:55:00,37.21,37.23,37.12,37.19,1528200.0,26.8279,26.8423,26.763,26.8135,1528200.0
2010-05-24 10:00:00,37.2,37.32,37.09,37.16,2361100.0,26.8207,26.9072,26.7414,26.7918,2361100.0
2010-05-24 10:05:00,37.16,37.33,37.16,37.29,1491300.0,26.7918,26.9144,26.7918,26.8856,1491300.0
2010-05-24 10:10:00,37.28,37.35,37.24,37.34,3017700.0,26.8784,26.9288,26.8495,26.9216,3017700.0
2010-05-24 10:15:00,37.33,37.38,37.31,37.38,1271500.0,26.9144,26.9504,26.9,26.9504,1271500.0
2010-05-24 10:20:00,37.37,37.42,37.31,37.33,1168200.0,26.9432,26.9793,26.9,26.9144,1168200.0
2010-05-24 10:25:00,37.34,37.4,37.31,37.4,945400.0,26.9216,26.9649,26.9,26.9649,945400.0
2010-05-24 10:30:00,37.4,37.49,37.34,37.47,1473900.0,26.9649,27.0298,26.9216,27.0153,1473900.0
2010-05-24 10:35:00,37.46,37.55,37.46,37.53,1274100.0,27.0081,27.073,27.0081,27.0586,1274100.0
2010-05-24 10:40:00,37.52,37.58,37.5,37.53,963800.0,27.0514,27.0946,27.037,27.0586,963800.0
2010-05-24 10:45:00,37.53,37.53,37.41,37.42,1488000.0,27.0586,27.0586,26.9721,26.9793,1488000.0
2010-05-24 10:50:00,37.42,37.43,37.31,37.32,2155600.0,26.9793,26.9865,26.9,26.9072,2155600.0
2010-05-24 10:55:00,37.32,37.41,37.32,37.4,810400.0,26.9072,26.9721,26.9072,26.9649,810400.0
2010-05-24 11:00:00,37.39,37.39,37.32,37.38,519300.0,26.9577,26.9577,26.9072,26.9504,519300.0
2010-05-24 11:05:00,37.38,37.45,37.37,37.41,428600.0,26.9504,27.0009,26.9432,26.9721,428600.0
2010-05-24 11:10:00,37.41,37.47,37.34,37.34,756300.0,26.9721,27.0153,26.9216,26.9216,756300.0
2010-05-24 11:15:00,37.35,37.38,37.29,37.35,1650300.0,26.9288,26.9504,26.8856,26.9288,1650300.0
2010-05-24 11:20:00,37.34,37.38,37.32,37.35,342600.0,26.9216,26.9504,26.9072,26.9288,342600.0
2010-05-24 11:25:00,37.34,37.35,37.26,37.32,646000.0,26.9216,26.9288,26.8639,26.9072,646000.0
2010-05-24 11:30:00,37.31,37.33,37.25,37.29,602300.0,26.9,26.9144,26.8567,26.8856,602300.0
2010-05-24 11:35:00,37.29,37.38,37.29,37.35,741300.0,26.8856,26.9504,26.8856,26.9288,741300.0
2010-05-24 11:40:00,37.34,37.45,37.31,37.43,700600.0,26.9216,27.0009,26.9,26.9865,700600.0
2010-05-24 11:45:00,37.43,37.47,37.4,37.46,804100.0,26.9865,27.0153,26.9649,27.0081,804100.0
2010-05-24 11:50:00,37.46,37.46,37.37,37.4,540000.0,27.0081,27.0081,26.9432,26.9649,540000.0
2010-05-24 11:55:00,37.4,37.48,37.37,37.43,659400.0,26.9649,27.0225,26.9432,26.9865,659400.0
2010-05-24 12:00:00,37.43,37.48,37.4,37.46,416200.0,26.9865,27.0225,26.9649,27.0081,416200.0
2010-05-24 12:05:00,37.46,37.56,37.46,37.52,809000.0,27.0081,27.0802,27.0081,27.0514,809000.0
2010-05-24 12:10:00,37.52,37.54,37.48,37.5,772200.0,27.0514,27.0658,27.0225,27.037,772200.0
2010-05-24 12:15:00,37.5,37.53,37.42,37.46,563800.0,27.037,27.0586,26.9793,27.0081,563800.0
2010-05-24 12:20:00,37.45,37.46,37.4,37.43,340100.0,27.0009,27.0081,26.9649,26.9865,340100.0
2010-05-24 12:25:00,37.43,37.5,37.42,37.5,963800.0,26.9865,27.037,26.9793,27.037,963800.0
2010-05-24 12:30:00,37.5,37.56,37.48,37.49,453500.0,27.037,27.0802,27.0225,27.0298,453500.0
2010-05-24 12:35:00,37.49,37.5,37.45,37.46,282500.0,27.0298,27.037,27.0009,27.0081,282500.0
2010-05-24 12:40:00,37.47,37.49,37.44,37.46,267300.0,27.0153,27.0298,26.9937,27.0081,267300.0
2010-05-24 12:45:00,37.46,37.49,37.44,37.49,479700.0,27.0081,27.0298,26.9937,27.0298,479700.0
2010-05-24 12:50:00,37.48,37.57,37.48,37.52,925000.0,27.0225,27.0874,27.0225,27.0514,925000.0
2010-05-24 12:55:00,37.53,37.57,37.51,37.56,254500.0,27.0586,27.0874,27.0442,27.0802,254500.0
2010-05-24 13:00:00,37.56,37.63,37.55,37.56,1204600.0,27.0802,27.1307,27.073,27.0802,1204600.0
2010-05-24 13:05:00,37.56,37.57,37.51,37.51,620600.0,27.0802,27.0874,27.0442,27.0442,620600.0
2010-05-24 13:10:00,37.52,37.56,37.5,37.53,646700.0,27.0514,27.0802,27.037,27.0586,646700.0
2010-05-24 13:15:00,37.52,37.53,37.44,37.46,423200.0,27.0514,27.0586,26.9937,27.0081,423200.0
2010-05-24 13:20:00,37.46,37.51,37.44,37.51,358000.0,27.0081,27.0442,26.9937,27.0442,358000.0
2010-05-24 13:25:00,37.51,37.6,37.49,37.52,831200.0,27.0442,27.1091,27.0298,27.0514,831200.0
2010-05-24 13:30:00,37.51,37.56,37.45,37.47,396500.0,27.0442,27.0802,27.0009,27.0153,396500.0
2010-05-24 13:35:00,37.46,37.47,37.42,37.42,669600.0,27.0081,27.0153,26.9793,26.9793,669600.0
2010-05-24 13:40:00,37.42,37.45,37.39,37.4,463200.0,26.9793,27.0009,26.9577,26.9649,463200.0
2010-05-24 13:45:00,37.4,37.42,37.33,37.35,719900.0,26.9649,26.9793,26.9144,26.9288,719900.0
2010-05-24 13:50:00,37.35,37.4,37.32,37.37,617400.0,26.9288,26.9649,26.9072,26.9432,617400.0
2010-05-24 13:55:00,37.37,37.42,37.33,37.39,552000.0,26.9432,26.9793,26.9144,26.9577,552000.0
2010-05-24 14:00:00,37.39,37.41,37.33,37.34,568000.0,26.9577,26.9721,26.9144,26.9216,568000.0
2010-05-24 14:05:00,37.34,37.36,37.31,37.36,329500.0,26.9216,26.936,26.9,26.936,329500.0
2010-05-24 14:10:00,37.36,37.46,37.36,37.43,463000.0,26.936,27.0081,26.936,26.9865,463000.0
2010-05-24 14:15:00,37.42,37.43,37.38,37.4,241100.0,26.9793,26.9865,26.9504,26.9649,241100.0
2010-05-24 14:20:00,37.39,37.41,37.35,37.4,886700.0,26.9577,26.9721,26.9288,26.9649,886700.0
2010-05-24 14:25:00,37.39,37.42,37.33,37.39,280200.0,26.9577,26.9793,26.9144,26.9577,280200.0
2010-05-24 14:30:00,37.39,37.44,37.33,37.42,402000.0,26.9577,26.9937,26.9144,26.9793,402000.0
2010-05-24 14:35:00,37.43,37.45,37.34,37.37,1159900.0,26.9865,27.0009,26.9216,26.9432,1159900.0
2010-05-24 14:40:00,37.37,37.4,37.34,37.36,363700.0,26.9432,26.9649,26.9216,26.936,363700.0
2010-05-24 14:45:00,37.36,37.5,37.25,37.28,1824500.0,26.936,27.037,26.8567,26.8784,1824500.0
2010-05-24 14:50:00,37.28,37.34,37.25,37.34,754200.0,26.8784,26.9216,26.8567,26.9216,754200.0
2010-05-24 14:55:00,37.34,37.34,37.27,37.29,953600.0,26.9216,26.9216,26.8711,26.8856,953600.0
2010-05-24 15:00:00,37.29,37.33,37.21,37.22,648800.0,26.8856,26.9144,26.8279,26.8351,648800.0
2010-05-24 15:05:00,37.22,37.3,37.16,37.16,1094400.0,26.8351,26.8928,26.7918,26.7918,1094400.0
2010-05-24 15:10:00,37.15,37.25,37.14,37.23,1230500.0,26.7846,26.8567,26.7774,26.8423,1230500.0
2010-05-24 15:15:00,37.24,37.27,37.22,37.22,455100.0,26.8495,26.8711,26.8351,26.8351,455100.0
2010-05-24 15:20:00,37.21,37.3,37.21,37.25,1992300.0,26.8279,26.8928,26.8279,26.8567,1992300.0
2010-05-24 15:25:00,37.25,37.26,37.19,37.2,2241700.0,26.8567,26.8639,26.8135,26.8207,2241700.0
2010-05-24 15:30:00,37.19,37.33,37.17,37.29,787800.0,26.8135,26.9144,26.799,26.8856,787800.0
2010-05-24 15:35:00,37.3,37.31,37.26,37.29,734700.0,26.8928,26.9,26.8639,26.8856,734700.0
2010-05-24 15:40:00,37.29,37.36,37.25,37.31,1134600.0,26.8856,26.936,26.8567,26.9,1134600.0
2010-05-24 15:45:00,37.31,37.31,37.13,37.15,1333200.0,26.9,26.9,26.7702,26.7846,1333200.0
2010-05-24 15:50:00,37.15,37.15,36.96,36.97,3897900.0,26.7846,26.7846,26.6476,26.6548,3897900.0
2010-05-24 15:55:00,36.97,37.0,36.9,36.96,4599700.0,26.6548,26.6765,26.6044,26.6476,4599700.0
2010-05-25 09:30:00,35.48,35.57,35.38,35.55,4346800.0,25.5806,25.6455,25.5085,25.631,4346800.0
2010-05-25 09:35:00,35.55,35.59,35.35,35.36,4970900.0,25.631,25.6599,25.4868,25.4941,4970900.0
2010-05-25 09:40:00,35.35,35.42,35.21,35.4,5953700.0,25.4868,25.5373,25.3859,25.5229,5953700.0
2010-05-25 09:45:00,35.41,35.55,35.39,35.5,4844800.0,25.5301,25.631,25.5157,25.595,4844800.0
2010-05-25 09:50:00,35.51,35.63,35.48,35.56,3130400.0,25.6022,25.6887,25.5806,25.6383,3130400.0
2010-05-25 09:55:00,35.55,35.64,35.54,35.55,1519000.0,25.631,25.6959,25.6238,25.631,1519000.0
2010-05-25 10:00:00,35.56,35.79,35.52,35.76,2075200.0,25.6383,25.8041,25.6094,25.7825,2075200.0
2010-05-25 10:05:00,35.77,35.77,35.61,35.65,3150600.0,25.7897,25.7897,25.6743,25.7031,3150600.0
2010-05-25 10:10:00,35.64,35.7,35.55,35.67,4592900.0,25.6959,25.7392,25.631,25.7176,4592900.0
2010-05-25 10:15:00,35.67,35.81,35.64,35.68,3089400.0,25.7176,25.8185,25.6959,25.7248,3089400.0
2010-05-25 10:20:00,35.7,35.75,35.58,35.7,2413600.0,25.7392,25.7752,25.6527,25.7392,2413600.0
2010-05-25 10:25:00,35.71,35.77,35.61,35.63,2186700.0,25.7464,25.7897,25.6743,25.6887,2186700.0
2010-05-25 10:30:00,35.63,35.68,35.54,35.57,1549900.0,25.6887,25.7248,25.6238,25.6455,1549900.0
2010-05-25 10:35:00,35.57,35.69,35.56,35.59,1098300.0,25.6455,25.732,25.6383,25.6599,1098300.0
2010-05-25 10:40:00,35.6,35.64,35.53,35.53,1341900.0,25.6671,25.6959,25.6166,25.6166,1341900.0
2010-05-25 10:45:00,35.54,35.59,35.5,35.53,1574300.0,25.6238,25.6599,25.595,25.6166,1574300.0
2010-05-25 10:50:00,35.53,35.59,35.49,35.54,1581400.0,25.6166,25.6599,25.5878,25.6238,1581400.0
2010-05-25 10:55:00,35.55,35.65,35.52,35.65,1209400.0,25.631,25.7031,25.6094,25.7031,1209400.0
2010-05-25 11:00:00,35.65,35.73,35.64,35.71,1256400.0,25.7031,25.7608,25.6959,25.7464,1256400.0
2010-05-25 11:05:00,35.71,35.89,35.7,35.82,4592800.0,25.7464,25.8762,25.7392,25.8257,4592800.0
2010-05-25 11:10:00,35.83,35.84,35.73,35.79,1099200.0,25.8329,25.8401,25.7608,25.8041,1099200.0
2010-05-25 11:15:00,35.78,35.81,35.68,35.68,1230500.0,25.7969,25.8185,25.7248,25.7248,1230500.0
2010-05-25 11:20:00,35.68,35.73,35.66,35.71,1532200.0,25.7248,25.7608,25.7104,25.7464,1532200.0
2010-05-25 11:25:00,35.7,35.82,35.7,35.76,1210800.0,25.7392,25.8257,25.7392,25.7825,1210800.0
2010-05-25 11:30:00,35.76,35.78,35.7,35.72,1477400.0,25.7825,25.7969,25.7392,25.7536,1477400.0
2010-05-25 11:35:00,35.71,35.74,35.67,35.74,1306900.0,25.7464,25.768,25.7176,25.768,1306900.0
2010-05-25 11:40:00,35.73,35.79,35.71,35.73,707300.0,25.7608,25.8041,25.7464,25.7608,707300.0
2010-05-25 11:45:00,35.73,35.77,35.7,35.72,502400.0,25.7608,25.7897,25.7392,25.7536,502400.0
2010-05-25 11:50:00,35.72,35.79,35.72,35.78,852100.0,25.7536,25.8041,25.7536,25.7969,852100.0
2010-05-25 11:55:00,35.78,35.93,35.76,35.92,1922700.0,25.7969,25.905,25.7825,25.8978,1922700.0
2010-05-25 12:00:00,35.91,35.99,35.88,35.97,1165900.0,25.8906,25.9483,25.869,25.9339,1165900.0
2010-05-25 12:05:00,35.97,35.97,35.84,35.84,1203500.0,25.9339,25.9339,25.8401,25.8401,1203500.0
2010-05-25 12:10:00,35.84,35.92,35.81,35.92,1054100.0,25.8401,25.8978,25.8185,25.8978,1054100.0
2010-05-25 12:15:00,35.92,35.94,35.84,35.85,1066800.0,25.8978,25.9122,25.8401,25.8473,1066800.0
2010-05-25 12:20:00,35.85,35.88,35.78,35.78,1000500.0,25.8473,25.869,25.7969,25.7969,1000500.0
2010-05-25 12:25:00,35.77,35.86,35.75,35.76,1310700.0,25.7897,25.8546,25.7752,25.7825,1310700.0
2010-05-25 12:30:00,35.76,35.97,35.71,35.72,1035300.0,25.7825,25.9339,25.7464,25.7536,1035300.0
2010-05-25 12:35:00,35.73,35.81,35.72,35.81,459900.0,25.7608,25.8185,25.7536,25.8185,459900.0
2010-05-25 12:40:00,35.81,35.82,35.68,35.68,712100.0,25.8185,25.8257,25.7248,25.7248,712100.0
2010-05-25 12:45:00,35.69,35.81,35.69,35.81,969500.0,25.732,25.8185,25.732,25.8185,969500.0
2010-05-25 12:50:00,35.81,35.82,35.78,35.79,937500.0,25.8185,25.8257,25.7969,25.8041,937500.0
2010-05-25 12:55:00,35.8,35.85,35.78,35.78,440700.0,25.8113,25.8473,25.7969,25.7969,440700.0
2010-05-25 13:00:00,35.77,35.81,35.7,35.75,943500.0,25.7897,25.8185,25.7392,25.7752,943500.0
2010-05-25 13:05:00,35.75,35.76,35.66,35.67,2623700.0,25.7752,25.7825,25.7104,25.7176,2623700.0
2010-05-25 13:10:00,35.68,35.72,35.65,35.7,1155900.0,25.7248,25.7536,25.7031,25.7392,1155900.0
2010-05-25 13:15:00,35.7,35.72,35.65,35.7,623600.0,25.7392,25.7536,25.7031,25.7392,623600.0
2010-05-25 13:20:00,35.7,35.79,35.68,35.74,677600.0,25.7392,25.8041,25.7248,25.768,677600.0
2010-05-25 13:25:00,35.75,35.79,35.73,35.77,278600.0,25.7752,25.8041,25.7608,25.7897,278600.0
2010-05-25 13:30:00,35.78,35.79,35.67,35.71,603000.0,25.7969,25.8041,25.7176,25.7464,603000.0
2010-05-25 13:35:00,35.72,35.74,35.64,35.68,479900.0,25.7536,25.768,25.6959,25.7248,479900.0
2010-05-25 13:40:00,35.68,35.7,35.62,35.68,663700.0,25.7248,25.7392,25.6815,25.7248,663700.0
2010-05-25 13:45:00,35.68,35.72,35.66,35.7,302400.0,25.7248,25.7536,25.7104,25.7392,302400.0
2010-05-25 13:50:00,35.7,35.75,35.66,35.7,565000.0,25.7392,25.7752,25.7104,25.7392,565000.0
2010-05-25 13:55:00,35.7,35.74,35.63,35.67,558700.0,25.7392,25.768,25.6887,25.7176,558700.0
2010-05-25 14:00:00,35.67,35.7,35.62,35.7,486900.0,25.7176,25.7392,25.6815,25.7392,486900.0
2010-05-25 14:05:00,35.7,35.79,35.69,35.71,1172000.0,25.7392,25.8041,25.732,25.7464,1172000.0
2010-05-25 14:10:00,35.71,35.85,35.71,35.85,501900.0,25.7464,25.8473,25.7464,25.8473,501900.0
2010-05-25 14:15:00,35.85,35.9,35.79,35.9,624200.0,25.8473,25.8834,25.8041,25.8834,624200.0
2010-05-25 14:20:00,35.89,35.91,35.82,35.88,869900.0,25.8762,25.8906,25.8257,25.869,869900.0
2010-05-25 14:25:00,35.88,36.0,35.88,35.92,968600.0,25.869,25.9555,25.869,25.8978,968600.0
2010-05-25 14:30:00,35.92,35.99,35.84,35.85,1459400.0,25.8978,25.9483,25.8401,25.8473,1459400.0
2010-05-25 14:35:00,35.85,35.97,35.83,35.88,761100.0,25.8473,25.9339,25.8329,25.869,761100.0
2010-05-25 14:40:00,35.89,36.06,35.86,36.02,1085800.0,25.8762,25.9987,25.8546,25.9699,1085800.0
2010-05-25 14:45:00,36.01,36.2,35.99,36.18,1138400.0,25.9627,26.0997,25.9483,26.0853,1138400.0
2010-05-25 14:50:00,36.18,36.21,36.11,36.19,1971100.0,26.0853,26.1069,26.0348,26.0925,1971100.0
2010-05-25 14:55:00,36.19,36.2,36.07,36.1,1469400.0,26.0925,26.0997,26.006,26.0276,1469400.0
2010-05-25 15:00:00,36.1,36.25,36.1,36.2,2063400.0,26.0276,26.1357,26.0276,26.0997,2063400.0
2010-05-25 15:05:00,36.2,36.33,36.19,36.29,2842900.0,26.0997,26.1934,26.0925,26.1646,2842900.0
2010-05-25 15:10:00,36.3,36.31,36.14,36.16,1485900.0,26.1718,26.179,26.0564,26.0708,1485900.0
2010-05-25 15:15:00,36.17,36.2,36.14,36.19,1066300.0,26.0781,26.0997,26.0564,26.0925,1066300.0
2010-05-25 15:20:00,36.19,36.41,36.19,36.39,2449000.0,26.0925,26.2511,26.0925,26.2367,2449000.0
2010-05-25 15:25:00,36.4,36.44,36.18,36.42,2682800.0,26.2439,26.2727,26.0853,26.2583,2682800.0
2010-05-25 15:30:00,36.42,36.53,36.39,36.5,2287300.0,26.2583,26.3376,26.2367,26.316,2287300.0
2010-05-25 15:35:00,36.51,36.54,36.24,36.39,2136200.0,26.3232,26.3448,26.1285,26.2367,2136200.0
2010-05-25 15:40:00,36.4,36.52,36.39,36.45,1311600.0,26.2439,26.3304,26.2367,26.2799,1311600.0
2010-05-25 15:45:00,36.44,36.53,36.38,36.52,2838600.0,26.2727,26.3376,26.2295,26.3304,2838600.0
2010-05-25 15:50:00,36.53,36.53,36.4,36.49,5373700.0,26.3376,26.3376,26.2439,26.3088,5373700.0
2010-05-25 15:55:00,36.49,36.61,36.48,36.55,5092400.0,26.3088,26.3953,26.3016,26.352,5092400.0
2010-05-26 09:30:00,36.94,37.12,36.93,37.08,4600600.0,26.6332,26.763,26.626,26.7342,4600600.0
2010-05-26 09:35:00,37.08,37.24,37.05,37.23,4897900.0,26.7342,26.8495,26.7125,26.8423,4897900.0
2010-05-26 09:40:00,37.23,37.25,37.16,37.21,3800800.0,26.8423,26.8567,26.7918,26.8279,3800800.0
2010-05-26 09:45:00,37.21,37.22,37.04,37.11,2607500.0,26.8279,26.8351,26.7053,26.7558,2607500.0
2010-05-26 09:50:00,37.11,37.12,37.06,37.11,4526100.0,26.7558,26.763,26.7197,26.7558,4526100.0
2010-05-26 09:55:00,37.1,37.25,37.1,37.21,3532900.0,26.7486,26.8567,26.7486,26.8279,3532900.0
2010-05-26 10:00:00,37.21,37.37,37.21,37.35,3759100.0,26.8279,26.9432,26.8279,26.9288,3759100.0
2010-05-26 10:05:00,37.35,37.36,37.26,37.28,3924500.0,26.9288,26.936,26.8639,26.8784,3924500.0
2010-05-26 10:10:00,37.28,37.31,37.22,37.3,1330200.0,26.8784,26.9,26.8351,26.8928,1330200.0
2010-05-26 10:15:00,37.3,37.39,37.28,37.37,1438800.0,26.8928,26.9577,26.8784,26.9432,1438800.0
2010-05-26 10:20:00,37.36,37.4,37.0,37.34,2267500.0,26.936,26.9649,26.6765,26.9216,2267500.0
2010-05-26 10:25:00,37.34,37.34,37.25,37.29,1203200.0,26.9216,26.9216,26.8567,26.8856,1203200.0
2010-05-26 10:30:00,37.28,37.4,37.26,37.39,1539000.0,26.8784,26.9649,26.8639,26.9577,1539000.0
2010-05-26 10:35:00,37.38,37.49,37.33,37.46,1882600.0,26.9504,27.0298,26.9144,27.0081,1882600.0
2010-05-26 10:40:00,37.47,37.52,37.43,37.47,1787400.0,27.0153,27.0514,26.9865,27.0153,1787400.0
2010-05-26 10:45:00,37.46,37.5,37.39,37.4,898300.0,27.0081,27.037,26.9577,26.9649,898300.0
2010-05-26 10:50:00,37.4,37.48,37.29,37.31,1774600.0,26.9649,27.0225,26.8856,26.9,1774600.0
2010-05-26 10:55:00,37.31,37.31,37.2,37.26,1199100.0,26.9,26.9,26.8207,26.8639,1199100.0
2010-05-26 11:00:00,37.26,37.29,37.14,37.17,1252000.0,26.8639,26.8856,26.7774,26.799,1252000.0
2010-05-26 11:05:00,37.16,37.25,37.11,37.24,718800.0,26.7918,26.8567,26.7558,26.8495,718800.0
2010-05-26 11:10:00,37.24,37.3,37.22,37.27,547100.0,26.8495,26.8928,26.8351,26.8711,547100.0
2010-05-26 11:15:00,37.27,37.32,37.2,37.3,782200.0,26.8711,26.9072,26.8207,26.8928,782200.0
2010-05-26 11:20:00,37.29,37.3,37.14,37.18,1281800.0,26.8856,26.8928,26.7774,26.8063,1281800.0
2010-05-26 11:25:00,37.17,37.21,37.0,37.02,2974000.0,26.799,26.8279,26.6765,26.6909,2974000.0
2010-05-26 11:30:00,37.02,37.09,37.0,37.08,1111500.0,26.6909,26.7414,26.6765,26.7342,1111500.0
2010-05-26 11:35:00,37.07,37.11,37.01,37.05,2319500.0,26.7269,26.7558,26.6837,26.7125,2319500.0
2010-05-26 11:40:00,37.04,37.12,37.01,37.02,782900.0,26.7053,26.763,26.6837,26.6909,782900.0
2010-05-26 11:45:00,37.02,37.08,36.87,36.94,1198100.0,26.6909,26.7342,26.5827,26.6332,1198100.0
2010-05-26 11:50:00,36.95,37.01,36.89,36.99,829200.0,26.6404,26.6837,26.5972,26.6693,829200.0
2010-05-26 11:55:00,37.0,37.24,36.98,37.03,1142600.0,26.6765,26.8495,26.6621,26.6981,1142600.0
2010-05-26 12:00:00,37.04,37.09,37.0,37.08,672700.0,26.7053,26.7414,26.6765,26.7342,672700.0
2010-05-26 12:05:00,37.08,37.15,37.08,37.13,612300.0,26.7342,26.7846,26.7342,26.7702,612300.0
2010-05-26 12:10:00,37.13,37.15,37.03,37.09,305100.0,26.7702,26.7846,26.6981,26.7414,305100.0
2010-05-26 12:15:00,37.1,37.17,37.1,37.16,359300.0,26.7486,26.799,26.7486,26.7918,359300.0
2010-05-26 12:20:00,37.16,37.2,37.14,37.14,498200.0,26.7918,26.8207,26.7774,26.7774,498200.0
2010-05-26 12:25:00,37.14,37.17,37.05,37.07,367000.0,26.7774,26.799,26.7125,26.7269,367000.0
2010-05-26 12:30:00,37.07,37.11,37.04,37.11,796200.0,26.7269,26.7558,26.7053,26.7558,796200.0
2010-05-26 12:35:00,37.1,37.18,37.1,37.14,269300.0,26.7486,26.8063,26.7486,26.7774,269300.0
2010-05-26 12:40:00,37.15,37.15,37.0,37.05,354200.0,26.7846,26.7846,26.6765,26.7125,354200.0
2010-05-26 12:45:00,37.05,37.15,37.04,37.06,2088400.0,26.7125,26.7846,26.7053,26.7197,2088400.0
2010-05-26 12:50:00,37.05,37.18,37.03,37.16,774000.0,26.7125,26.8063,26.6981,26.7918,774000.0
2010-05-26 12:55:00,37.16,37.2,37.12,37.2,347000.0,26.7918,26.8207,26.763,26.8207,347000.0
2010-05-26 13:00:00,37.2,37.21,37.16,37.18,496900.0,26.8207,26.8279,26.7918,26.8063,496900.0
2010-05-26 13:05:00,37.18,37.22,37.13,37.2,409100.0,26.8063,26.8351,26.7702,26.8207,409100.0
2010-05-26 13:10:00,37.2,37.21,37.13,37.15,438100.0,26.8207,26.8279,26.7702,26.7846,438100.0
2010-05-26 13:15:00,37.15,37.19,37.1,37.12,339100.0,26.7846,26.8135,26.7486,26.763,339100.0
2010-05-26 13:20:00,37.12,37.19,37.12,37.18,342100.0,26.763,26.8135,26.763,26.8063,342100.0
2010-05-26 13:25:00,37.18,37.19,37.13,37.16,358300.0,26.8063,26.8135,26.7702,26.7918,358300.0
2010-05-26 13:30:00,37.15,37.19,37.12,37.18,246900.0,26.7846,26.8135,26.763,26.8063,246900.0
2010-05-26 13:35:00,37.18,37.29,37.17,37.26,732200.0,26.8063,26.8856,26.799,26.8639,732200.0
2010-05-26 13:40:00,37.27,37.29,37.22,37.24,668200.0,26.8711,26.8856,26.8351,26.8495,668200.0
2010-05-26 13:45:00,37.24,37.24,37.19,37.23,197300.0,26.8495,26.8495,26.8135,26.8423,197300.0
2010-05-26 13:50:00,37.24,37.24,37.2,37.22,397500.0,26.8495,26.8495,26.8207,26.8351,397500.0
2010-05-26 13:55:00,37.22,37.28,37.18,37.23,729000.0,26.8351,26.8784,26.8063,26.8423,729000.0
2010-05-26 14:00:00,37.23,37.27,37.2,37.2,537700.0,26.8423,26.8711,26.8207,26.8207,537700.0
2010-05-26 14:05:00,37.2,37.24,37.2,37.23,397700.0,26.8207,26.8495,26.8207,26.8423,397700.0
2010-05-26 14:10:00,37.22,37.24,37.13,37.16,742400.0,26.8351,26.8495,26.7702,26.7918,742400.0
2010-05-26 14:15:00,37.16,37.21,37.13,37.19,502900.0,26.7918,26.8279,26.7702,26.8135,502900.0
2010-05-26 14:20:00,37.19,37.25,37.06,37.14,798900.0,26.8135,26.8567,26.7197,26.7774,798900.0
2010-05-26 14:25:00,37.14,37.2,37.08,37.15,802500.0,26.7774,26.8207,26.7342,26.7846,802500.0
2010-05-26 14:30:00,37.14,37.18,36.97,37.06,1768600.0,26.7774,26.8063,26.6548,26.7197,1768600.0
2010-05-26 14:35:00,37.05,37.06,36.92,37.02,1440800.0,26.7125,26.7197,26.6188,26.6909,1440800.0
2010-05-26 14:40:00,37.01,37.05,36.94,36.97,1335800.0,26.6837,26.7125,26.6332,26.6548,1335800.0
2010-05-26 14:45:00,36.97,36.99,36.86,36.93,1223500.0,26.6548,26.6693,26.5755,26.626,1223500.0
2010-05-26 14:50:00,36.94,36.94,36.82,36.84,1788500.0,26.6332,26.6332,26.5467,26.5611,1788500.0
2010-05-26 14:55:00,36.85,36.99,36.85,36.99,872600.0,26.5683,26.6693,26.5683,26.6693,872600.0
2010-05-26 15:00:00,36.99,37.08,36.97,36.99,1092500.0,26.6693,26.7342,26.6548,26.6693,1092500.0
2010-05-26 15:05:00,37.0,37.02,36.91,36.93,1490500.0,26.6765,26.6909,26.6116,26.626,1490500.0
2010-05-26 15:10:00,36.93,37.03,36.92,37.02,1028100.0,26.626,26.6981,26.6188,26.6909,1028100.0
2010-05-26 15:15:00,37.02,37.02,36.85,36.88,880200.0,26.6909,26.6909,26.5683,26.59,880200.0
2010-05-26 15:20:00,36.88,36.94,36.78,36.78,655800.0,26.59,26.6332,26.5179,26.5179,655800.0
2010-05-26 15:25:00,36.78,36.78,36.49,36.58,6019600.0,26.5179,26.5179,26.3088,26.3737,6019600.0
2010-05-26 15:30:00,36.58,36.65,36.49,36.5,3032800.0,26.3737,26.4241,26.3088,26.316,3032800.0
2010-05-26 15:35:00,36.5,36.6,36.44,36.59,2889800.0,26.316,26.3881,26.2727,26.3809,2889800.0
2010-05-26 15:40:00,36.59,36.77,36.58,36.73,2125000.0,26.3809,26.5106,26.3737,26.4818,2125000.0
2010-05-26 15:45:00,36.72,36.74,36.56,36.63,2461600.0,26.4746,26.489,26.3592,26.4097,2461600.0
2010-05-26 15:50:00,36.63,36.71,36.58,36.66,3004300.0,26.4097,26.4674,26.3737,26.4313,3004300.0
2010-05-26 15:55:00,36.66,36.69,36.52,36.52,5327600.0,26.4313,26.453,26.3304,26.3304,5327600.0
2010-05-27 09:30:00,37.97,38.06,37.89,37.9,4501700.0,27.3758,27.4407,27.3182,27.3254,4501700.0
2010-05-27 09:35:00,37.89,37.92,37.72,37.74,1894600.0,27.3182,27.3398,27.1956,27.21,1894600.0
2010-05-27 09:40:00,37.74,37.85,37.7,37.85,2347000.0,27.21,27.2893,27.1812,27.2893,2347000.0
2010-05-27 09:45:00,37.85,37.91,37.81,37.82,1572700.0,27.2893,27.3326,27.2605,27.2677,1572700.0
2010-05-27 09:50:00,37.82,37.86,37.75,37.79,1288600.0,27.2677,27.2965,27.2172,27.2461,1288600.0
2010-05-27 09:55:00,37.79,37.86,37.74,37.81,1894600.0,27.2461,27.2965,27.21,27.2605,1894600.0
2010-05-27 10:00:00,37.8,37.81,37.68,37.75,1742800.0,27.2533,27.2605,27.1667,27.2172,1742800.0
2010-05-27 10:05:00,37.75,37.85,37.75,37.84,1410800.0,27.2172,27.2893,27.2172,27.2821,1410800.0
2010-05-27 10:10:00,37.84,37.97,37.83,37.94,5646000.0,27.2821,27.3758,27.2749,27.3542,5646000.0
2010-05-27 10:15:00,37.94,38.03,37.91,37.99,4399200.0,27.3542,27.4191,27.3326,27.3902,4399200.0
2010-05-27 10:20:00,37.98,38.05,37.93,38.03,1169400.0,27.383,27.4335,27.347,27.4191,1169400.0
2010-05-27 10:25:00,38.03,38.19,37.93,38.18,3741500.0,27.4191,27.5344,27.347,27.5272,3741500.0
2010-05-27 10:30:00,38.18,38.26,38.15,38.24,3718800.0,27.5272,27.5849,27.5056,27.5705,3718800.0
2010-05-27 10:35:00,38.24,38.24,38.17,38.18,1487000.0,27.5705,27.5705,27.52,27.5272,1487000.0
2010-05-27 10:40:00,38.17,38.23,38.16,38.22,1730600.0,27.52,27.5633,27.5128,27.5561,1730600.0
2010-05-27 10:45:00,38.22,38.24,38.15,38.21,1824900.0,27.5561,27.5705,27.5056,27.5489,1824900.0
2010-05-27 10:50:00,38.21,38.34,38.19,38.32,3178700.0,27.5489,27.6426,27.5344,27.6282,3178700.0
2010-05-27 10:55:00,38.32,38.33,38.23,38.24,1874300.0,27.6282,27.6354,27.5633,27.5705,1874300.0
2010-05-27 11:00:00,38.24,38.32,38.22,38.3,1378900.0,27.5705,27.6282,27.5561,27.6138,1378900.0
2010-05-27 11:05:00,38.31,38.41,38.25,38.29,1460200.0,27.621,27.6931,27.5777,27.6065,1460200.0
2010-05-27 11:10:00,38.28,38.29,38.17,38.2,887800.0,27.5993,27.6065,27.52,27.5417,887800.0
2010-05-27 11:15:00,38.2,38.26,38.15,38.21,1665000.0,27.5417,27.5849,27.5056,27.5489,1665000.0
2010-05-27 11:20:00,38.21,38.27,38.16,38.25,1212600.0,27.5489,27.5921,27.5128,27.5777,1212600.0
2010-05-27 11:25:00,38.26,38.35,38.24,38.33,1144100.0,27.5849,27.6498,27.5705,27.6354,1144100.0
2010-05-27 11:30:00,38.33,38.35,38.22,38.29,1016700.0,27.6354,27.6498,27.5561,27.6065,1016700.0
2010-05-27 11:35:00,38.29,38.31,38.18,38.18,694800.0,27.6065,27.621,27.5272,27.5272,694800.0
2010-05-27 11:40:00,38.18,38.21,38.14,38.18,1450900.0,27.5272,27.5489,27.4984,27.5272,1450900.0
2010-05-27 11:45:00,38.17,38.21,38.15,38.21,470200.0,27.52,27.5489,27.5056,27.5489,470200.0
2010-05-27 11:50:00,38.2,38.3,38.19,38.27,694300.0,27.5417,27.6138,27.5344,27.5921,694300.0
2010-05-27 11:55:00,38.27,38.31,38.23,38.3,883900.0,27.5921,27.621,27.5633,27.6138,883900.0
2010-05-27 12:00:00,38.3,38.31,38.21,38.27,645800.0,27.6138,27.621,27.5489,27.5921,645800.0
2010-05-27 12:05:00,38.27,38.28,38.11,38.25,1160000.0,27.5921,27.5993,27.4768,27.5777,1160000.0
2010-05-27 12:10:00,38.24,38.27,38.16,38.26,664500.0,27.5705,27.5921,27.5128,27.5849,664500.0
2010-05-27 12:15:00,38.26,38.27,38.2,38.24,732100.0,27.5849,27.5921,27.5417,27.5705,732100.0
2010-05-27 12:20:00,38.24,38.29,38.19,38.23,3974800.0,27.5705,27.6065,27.5344,27.5633,3974800.0
2010-05-27 12:25:00,38.24,38.31,38.21,38.28,948700.0,27.5705,27.621,27.5489,27.5993,948700.0
2010-05-27 12:30:00,38.28,38.31,38.24,38.26,1014600.0,27.5993,27.621,27.5705,27.5849,1014600.0
2010-05-27 12:35:00,38.26,38.3,38.24,38.28,412600.0,27.5849,27.6138,27.5705,27.5993,412600.0
2010-05-27 12:40:00,38.28,38.3,38.24,38.25,298700.0,27.5993,27.6138,27.5705,27.5777,298700.0
2010-05-27 12:45:00,38.24,38.29,38.24,38.25,521600.0,27.5705,27.6065,27.5705,27.5777,521600.0
2010-05-27 12:50:00,38.25,38.27,38.19,38.25,957200.0,27.5777,27.5921,27.5344,27.5777,957200.0
2010-05-27 12:55:00,38.25,38.29,38.21,38.21,2115200.0,27.5777,27.6065,27.5489,27.5489,2115200.0
2010-05-27 13:00:00,38.21,38.22,38.15,38.19,893200.0,27.5489,27.5561,27.5056,27.5344,893200.0
2010-05-27 13:05:00,38.19,38.2,38.1,38.13,614300.0,27.5344,27.5417,27.4696,27.4912,614300.0
2010-05-27 13:10:00,38.13,38.18,38.11,38.18,269400.0,27.4912,27.5272,27.4768,27.5272,269400.0
2010-05-27 13:15:00,38.18,38.24,38.17,38.23,751300.0,27.5272,27.5705,27.52,27.5633,751300.0
2010-05-27 13:20:00,38.23,38.32,38.22,38.27,804800.0,27.5633,27.6282,27.5561,27.5921,804800.0
2010-05-27 13:25:00,38.28,38.29,38.25,38.26,304800.0,27.5993,27.6065,27.5777,27.5849,304800.0
2010-05-27 13:30:00,38.26,38.29,38.24,38.29,330700.0,27.5849,27.6065,27.5705,27.6065,330700.0
2010-05-27 13:35:00,38.28,38.38,38.28,38.34,1080400.0,27.5993,27.6714,27.5993,27.6426,1080400.0
2010-05-27 13:40:00,38.35,38.35,38.27,38.28,365400.0,27.6498,27.6498,27.5921,27.5993,365400.0
2010-05-27 13:45:00,38.28,38.3,38.25,38.3,542600.0,27.5993,27.6138,27.5777,27.6138,542600.0
2010-05-27 13:50:00,38.3,38.31,38.25,38.27,353300.0,27.6138,27.621,27.5777,27.5921,353300.0
2010-05-27 13:55:00,38.26,38.3,38.25,38.27,448700.0,27.5849,27.6138,27.5777,27.5921,448700.0
2010-05-27 14:00:00,38.27,38.31,38.25,38.26,271400.0,27.5921,27.621,27.5777,27.5849,271400.0
2010-05-27 14:05:00,38.27,38.39,38.27,38.35,511700.0,27.5921,27.6786,27.5921,27.6498,511700.0
2010-05-27 14:10:00,38.36,38.44,38.36,38.43,960300.0,27.657,27.7147,27.657,27.7075,960300.0
2010-05-27 14:15:00,38.43,38.44,38.38,38.43,597700.0,27.7075,27.7147,27.6714,27.7075,597700.0
2010-05-27 14:20:00,38.42,38.49,38.41,38.47,756600.0,27.7003,27.7507,27.6931,27.7363,756600.0
2010-05-27 14:25:00,38.46,38.51,38.45,38.51,1337700.0,27.7291,27.7652,27.7219,27.7652,1337700.0
2010-05-27 14:30:00,38.52,38.53,38.48,38.51,1332700.0,27.7724,27.7796,27.7435,27.7652,1332700.0
2010-05-27 14:35:00,38.51,38.52,38.49,38.5,760100.0,27.7652,27.7724,27.7507,27.758,760100.0
2010-05-27 14:40:00,38.51,38.52,38.47,38.48,420900.0,27.7652,27.7724,27.7363,27.7435,420900.0
2010-05-27 14:45:00,38.48,38.49,38.41,38.45,1208600.0,27.7435,27.7507,27.6931,27.7219,1208600.0
2010-05-27 14:50:00,38.45,38.46,38.38,38.39,873200.0,27.7219,27.7291,27.6714,27.6786,873200.0
2010-05-27 14:55:00,38.39,38.45,38.39,38.43,523300.0,27.6786,27.7219,27.6786,27.7075,523300.0
2010-05-27 15:00:00,38.43,38.49,38.42,38.47,4098100.0,27.7075,27.7507,27.7003,27.7363,4098100.0
2010-05-27 15:05:00,38.47,38.49,38.44,38.46,938200.0,27.7363,27.7507,27.7147,27.7291,938200.0
2010-05-27 15:10:00,38.46,38.54,38.43,38.53,1544900.0,27.7291,27.7868,27.7075,27.7796,1544900.0
2010-05-27 15:15:00,38.52,38.59,38.5,38.5,1304400.0,27.7724,27.8228,27.758,27.758,1304400.0
2010-05-27 15:20:00,38.5,38.51,38.44,38.47,665400.0,27.758,27.7652,27.7147,27.7363,665400.0
2010-05-27 15:25:00,38.48,38.48,38.42,38.46,799400.0,27.7435,27.7435,27.7003,27.7291,799400.0
2010-05-27 15:30:00,38.46,38.51,38.45,38.48,1174900.0,27.7291,27.7652,27.7219,27.7435,1174900.0
2010-05-27 15:35:00,38.47,38.54,38.47,38.51,2154200.0,27.7363,27.7868,27.7363,27.7652,2154200.0
2010-05-27 15:40:00,38.51,38.58,38.48,38.57,1764400.0,27.7652,27.8156,27.7435,27.8084,1764400.0
2010-05-27 15:45:00,38.56,38.6,38.53,38.6,5050900.0,27.8012,27.8301,27.7796,27.8301,5050900.0
2010-05-27 15:50:00,38.6,38.7,38.5,38.68,5152000.0,27.8301,27.9021,27.758,27.8877,5152000.0
2010-05-27 15:55:00,38.69,38.79,38.6,38.75,11866500.0,27.8949,27.967,27.8301,27.9382,11866500.0
2010-05-28 09:30:00,38.52,38.57,38.38,38.42,3535400.0,27.7724,27.8084,27.6714,27.7003,3535400.0
2010-05-28 09:35:00,38.41,38.42,38.26,38.33,4104000.0,27.6931,27.7003,27.5849,27.6354,4104000.0
2010-05-28 09:40:00,38.32,38.34,38.14,38.15,3837300.0,27.6282,27.6426,27.4984,27.5056,3837300.0
2010-05-28 09:45:00,38.15,38.3,38.15,38.28,3556200.0,27.5056,27.6138,27.5056,27.5993,3556200.0
2010-05-28 09:50:00,38.29,38.3,38.23,38.27,2062600.0,27.6065,27.6138,27.5633,27.5921,2062600.0
2010-05-28 09:55:00,38.27,38.41,38.22,38.41,1700600.0,27.5921,27.6931,27.5561,27.6931,1700600.0
2010-05-28 10:00:00,38.41,38.49,38.3,38.43,1879800.0,27.6931,27.7507,27.6138,27.7075,1879800.0
2010-05-28 10:05:00,38.43,38.55,38.41,38.54,1086500.0,27.7075,27.794,27.6931,27.7868,1086500.0
2010-05-28 10:10:00,38.53,38.58,38.46,38.49,1480800.0,27.7796,27.8156,27.7291,27.7507,1480800.0
2010-05-28 10:15:00,38.5,38.58,38.25,38.54,1513300.0,27.758,27.8156,27.5777,27.7868,1513300.0
2010-05-28 10:20:00,38.54,38.58,38.47,38.47,1552500.0,27.7868,27.8156,27.7363,27.7363,1552500.0
2010-05-28 10:25:00,38.47,38.54,38.47,38.49,1586400.0,27.7363,27.7868,27.7363,27.7507,1586400.0
2010-05-28 10:30:00,38.5,38.58,38.45,38.57,1031500.0,27.758,27.8156,27.7219,27.8084,1031500.0
2010-05-28 10:35:00,38.57,38.59,38.51,38.51,946000.0,27.8084,27.8228,27.7652,27.7652,946000.0
2010-05-28 10:40:00,38.51,38.54,38.43,38.44,861900.0,27.7652,27.7868,27.7075,27.7147,861900.0
2010-05-28 10:45:00,38.44,38.51,38.31,38.33,1520600.0,27.7147,27.7652,27.621,27.6354,1520600.0
2010-05-28 10:50:00,38.33,38.35,38.23,38.24,2255000.0,27.6354,27.6498,27.5633,27.5705,2255000.0
2010-05-28 10:55:00,38.24,38.3,38.22,38.27,1213700.0,27.5705,27.6138,27.5561,27.5921,1213700.0
2010-05-28 11:00:00,38.27,38.33,38.22,38.27,871200.0,27.5921,27.6354,27.5561,27.5921,871200.0
2010-05-28 11:05:00,38.27,38.29,38.18,38.25,773500.0,27.5921,27.6065,27.5272,27.5777,773500.0
2010-05-28 11:10:00,38.24,38.31,38.11,38.13,881300.0,27.5705,27.621,27.4768,27.4912,881300.0
2010-05-28 11:15:00,38.13,38.15,38.03,38.07,2174700.0,27.4912,27.5056,27.4191,27.4479,2174700.0
2010-05-28 11:20:00,38.08,38.1,38.05,38.09,880200.0,27.4551,27.4696,27.4335,27.4623,880200.0
2010-05-28 11:25:00,38.1,38.19,38.09,38.18,840200.0,27.4696,27.5344,27.4623,27.5272,840200.0
2010-05-28 11:30:00,38.18,38.2,38.12,38.16,2372100.0,27.5272,27.5417,27.484,27.5128,2372100.0
2010-05-28 11:35:00,38.16,38.22,38.15,38.18,593600.0,27.5128,27.5561,27.5056,27.5272,593600.0
2010-05-28 11:40:00,38.18,38.31,38.17,38.3,520600.0,27.5272,27.621,27.52,27.6138,520600.0
2010-05-28 11:45:00,38.31,38.36,38.27,38.34,484300.0,27.621,27.657,27.5921,27.6426,484300.0
2010-05-28 11:50:00,38.34,38.34,38.29,38.33,455300.0,27.6426,27.6426,27.6065,27.6354,455300.0
2010-05-28 11:55:00,38.33,38.33,38.28,38.33,367900.0,27.6354,27.6354,27.5993,27.6354,367900.0
2010-05-28 12:00:00,38.31,38.36,38.28,38.3,512500.0,27.621,27.657,27.5993,27.6138,512500.0
2010-05-28 12:05:00,38.3,38.33,38.27,38.33,293700.0,27.6138,27.6354,27.5921,27.6354,293700.0
2010-05-28 12:10:00,38.34,38.4,38.33,38.37,537500.0,27.6426,27.6859,27.6354,27.6642,537500.0
2010-05-28 12:15:00,38.37,38.41,38.34,38.41,749000.0,27.6642,27.6931,27.6426,27.6931,749000.0
2010-05-28 12:20:00,38.4,38.46,38.4,38.45,470800.0,27.6859,27.7291,27.6859,27.7219,470800.0
2010-05-28 12:25:00,38.44,38.46,38.43,38.44,302200.0,27.7147,27.7291,27.7075,27.7147,302200.0
2010-05-28 12:30:00,38.43,38.46,38.42,38.43,284000.0,27.7075,27.7291,27.7003,27.7075,284000.0
2010-05-28 12:35:00,38.43,38.44,37.99,38.01,3501800.0,27.7075,27.7147,27.3902,27.4047,3501800.0
2010-05-28 12:40:00,38.01,38.2,37.96,38.04,3908300.0,27.4047,27.5417,27.3686,27.4263,3908300.0
2010-05-28 12:45:00,38.04,38.13,37.93,38.11,3922300.0,27.4263,27.4912,27.347,27.4768,3922300.0
2010-05-28 12:50:00,38.11,38.28,38.08,38.17,1421000.0,27.4768,27.5993,27.4551,27.52,1421000.0
2010-05-28 12:55:00,38.17,38.21,38.1,38.15,783000.0,27.52,27.5489,27.4696,27.5056,783000.0
2010-05-28 13:00:00,38.15,38.25,38.15,38.2,870100.0,27.5056,27.5777,27.5056,27.5417,870100.0
2010-05-28 13:05:00,38.2,38.23,38.07,38.1,479900.0,27.5417,27.5633,27.4479,27.4696,479900.0
2010-05-28 13:10:00,38.1,38.2,38.07,38.13,476900.0,27.4696,27.5417,27.4479,27.4912,476900.0
2010-05-28 13:15:00,38.14,38.2,38.08,38.19,444600.0,27.4984,27.5417,27.4551,27.5344,444600.0
2010-05-28 13:20:00,38.18,38.18,38.11,38.16,600100.0,27.5272,27.5272,27.4768,27.5128,600100.0
2010-05-28 13:25:00,38.15,38.19,38.12,38.15,329600.0,27.5056,27.5344,27.484,27.5056,329600.0
2010-05-28 13:30:00,38.15,38.18,38.08,38.09,593300.0,27.5056,27.5272,27.4551,27.4623,593300.0
2010-05-28 13:35:00,38.09,38.14,38.06,38.13,528000.0,27.4623,27.4984,27.4407,27.4912,528000.0
2010-05-28 13:40:00,38.13,38.14,38.1,38.12,172300.0,27.4912,27.4984,27.4696,27.484,172300.0
2010-05-28 13:45:00,38.13,38.13,38.01,38.05,556700.0,27.4912,27.4912,27.4047,27.4335,556700.0
2010-05-28 13:50:00,38.05,38.11,38.03,38.09,430700.0,27.4335,27.4768,27.4191,27.4623,430700.0
2010-05-28 13:55:00,38.08,38.15,38.0,38.04,803700.0,27.4551,27.5056,27.3975,27.4263,803700.0
2010-05-28 14:00:00,38.04,38.06,37.99,38.03,1218800.0,27.4263,27.4407,27.3902,27.4191,1218800.0
2010-05-28 14:05:00,38.03,38.06,37.92,38.03,853700.0,27.4191,27.4407,27.3398,27.4191,853700.0
2010-05-28 14:10:00,38.04,38.08,37.99,38.03,869400.0,27.4263,27.4551,27.3902,27.4191,869400.0
2010-05-28 14:15:00,38.03,38.09,37.99,38.09,615500.0,27.4191,27.4623,27.3902,27.4623,615500.0
2010-05-28 14:20:00,38.09,38.12,38.03,38.06,647000.0,27.4623,27.484,27.4191,27.4407,647000.0
2010-05-28 14:25:00,38.06,38.15,38.05,38.12,353000.0,27.4407,27.5056,27.4335,27.484,353000.0
2010-05-28 14:30:00,38.13,38.14,38.08,38.12,321800.0,27.4912,27.4984,27.4551,27.484,321800.0
2010-05-28 14:35:00,38.12,38.18,38.08,38.15,638800.0,27.484,27.5272,27.4551,27.5056,638800.0
2010-05-28 14:40:00,38.15,38.2,38.13,38.2,428200.0,27.5056,27.5417,27.4912,27.5417,428200.0
2010-05-28 14:45:00,38.21,38.34,38.2,38.3,1577400.0,27.5489,27.6426,27.5417,27.6138,1577400.0
2010-05-28 14:50:00,38.3,38.39,38.29,38.35,798000.0,27.6138,27.6786,27.6065,27.6498,798000.0
2010-05-28 14:55:00,38.35,38.36,38.22,38.26,357500.0,27.6498,27.657,27.5561,27.5849,357500.0
2010-05-28 15:00:00,38.26,38.28,38.21,38.27,504000.0,27.5849,27.5993,27.5489,27.5921,504000.0
2010-05-28 15:05:00,38.28,38.35,38.26,38.3,418500.0,27.5993,27.6498,27.5849,27.6138,418500.0
2010-05-28 15:10:00,38.3,38.39,38.3,38.34,879100.0,27.6138,27.6786,27.6138,27.6426,879100.0
2010-05-28 15:15:00,38.35,38.42,38.31,38.4,980700.0,27.6498,27.7003,27.621,27.6859,980700.0
2010-05-28 15:20:00,38.41,38.48,38.38,38.42,1518500.0,27.6931,27.7435,27.6714,27.7003,1518500.0
2010-05-28 15:25:00,38.43,38.49,38.4,38.45,668800.0,27.7075,27.7507,27.6859,27.7219,668800.0
2010-05-28 15:30:00,38.45,38.53,38.44,38.47,708500.0,27.7219,27.7796,27.7147,27.7363,708500.0
2010-05-28 15:35:00,38.48,38.48,38.4,38.43,644600.0,27.7435,27.7435,27.6859,27.7075,644600.0
2010-05-28 15:40:00,38.43,38.49,38.39,38.46,1573500.0,27.7075,27.7507,27.6786,27.7291,1573500.0
2010-05-28 15:45:00,38.45,38.45,38.14,38.36,3139500.0,27.7219,27.7219,27.4984,27.657,3139500.0
2010-05-28 15:50:00,38.37,38.43,38.28,38.38,2225100.0,27.6642,27.7075,27.5993,27.6714,2225100.0
2010-05-28 15:55:00,38.39,38.39,38.07,38.11,8436600.0,27.6786,27.6786,27.4479,27.4768,8436600.0
2010-06-01 09:30:00,37.71,37.78,37.63,37.69,2685400.0,27.1884,27.2388,27.1307,27.174,2685400.0
2010-06-01 09:35:00,37.68,37.76,37.67,37.76,2530700.0,27.1667,27.2244,27.1595,27.2244,2530700.0
2010-06-01 09:40:00,37.77,37.86,37.74,37.85,1664400.0,27.2316,27.2965,27.21,27.2893,1664400.0
2010-06-01 09:45:00,37.85,37.92,37.78,37.89,2110300.0,27.2893,27.3398,27.2388,27.3182,2110300.0
2010-06-01 09:50:00,37.89,37.95,37.82,37.87,1792000.0,27.3182,27.3614,27.2677,27.3037,1792000.0
2010-06-01 09:55:00,37.87,37.9,37.81,37.83,1032900.0,27.3037,27.3254,27.2605,27.2749,1032900.0
2010-06-01 10:00:00,37.83,38.11,37.82,38.07,2065500.0,27.2749,27.4768,27.2677,27.4479,2065500.0
2010-06-01 10:05:00,38.07,38.15,38.04,38.08,1481500.0,27.4479,27.5056,27.4263,27.4551,1481500.0
2010-06-01 10:10:00,38.08,38.13,38.01,38.05,1346100.0,27.4551,27.4912,27.4047,27.4335,1346100.0
2010-06-01 10:15:00,38.05,38.12,38.03,38.12,1482800.0,27.4335,27.484,27.4191,27.484,1482800.0
2010-06-01 10:20:00,38.12,38.27,38.1,38.21,2020100.0,27.484,27.5921,27.4696,27.5489,2020100.0
2010-06-01 10:25:00,38.22,38.39,38.2,38.3,1402900.0,27.5561,27.6786,27.5417,27.6138,1402900.0
2010-06-01 10:30:00,38.29,38.43,38.29,38.34,1669500.0,27.6065,27.7075,27.6065,27.6426,1669500.0
2010-06-01 10:35:00,38.33,38.39,38.3,38.3,2152800.0,27.6354,27.6786,27.6138,27.6138,2152800.0
2010-06-01 10:40:00,38.29,38.35,38.26,38.27,816500.0,27.6065,27.6498,27.5849,27.5921,816500.0
2010-06-01 10:45:00,38.28,38.33,38.23,38.33,940300.0,27.5993,27.6354,27.5633,27.6354,940300.0
2010-06-01 10:50:00,38.33,38.34,38.28,38.29,726300.0,27.6354,27.6426,27.5993,27.6065,726300.0
2010-06-01 10:55:00,38.3,38.37,38.28,38.33,1116400.0,27.6138,27.6642,27.5993,27.6354,1116400.0
2010-06-01 11:00:00,38.33,38.34,38.28,38.28,558100.0,27.6354,27.6426,27.5993,27.5993,558100.0
2010-06-01 11:05:00,38.28,38.28,38.19,38.22,828300.0,27.5993,27.5993,27.5344,27.5561,828300.0
2010-06-01 11:10:00,38.22,38.24,38.16,38.19,872700.0,27.5561,27.5705,27.5128,27.5344,872700.0
2010-06-01 11:15:00,38.19,38.19,38.09,38.12,1011300.0,27.5344,27.5344,27.4623,27.484,1011300.0
2010-06-01 11:20:00,38.12,38.17,38.09,38.17,917800.0,27.484,27.52,27.4623,27.52,917800.0
2010-06-01 11:25:00,38.17,38.26,38.13,38.24,841100.0,27.52,27.5849,27.4912,27.5705,841100.0
2010-06-01 11:30:00,38.24,38.29,38.22,38.24,1269400.0,27.5705,27.6065,27.5561,27.5705,1269400.0
2010-06-01 11:35:00,38.24,38.25,38.18,38.22,1033300.0,27.5705,27.5777,27.5272,27.5561,1033300.0
2010-06-01 11:40:00,38.22,38.23,38.08,38.1,766700.0,27.5561,27.5633,27.4551,27.4696,766700.0
2010-06-01 11:45:00,38.09,38.09,38.02,38.08,803000.0,27.4623,27.4623,27.4119,27.4551,803000.0
2010-06-01 11:50:00,38.07,38.08,38.01,38.04,635300.0,27.4479,27.4551,27.4047,27.4263,635300.0
2010-06-01 11:55:00,38.04,38.08,37.98,38.02,762400.0,27.4263,27.4551,27.383,27.4119,762400.0
2010-06-01 12:00:00,38.02,38.11,37.99,38.08,669700.0,27.4119,27.4768,27.3902,27.4551,669700.0
2010-06-01 12:05:00,38.08,38.1,38.03,38.03,354500.0,27.4551,27.4696,27.4191,27.4191,354500.0
2010-06-01 12:10:00,38.02,38.15,38.01,38.11,710900.0,27.4119,27.5056,27.4047,27.4768,710900.0
2010-06-01 12:15:00,38.1,38.16,38.07,38.09,527400.0,27.4696,27.5128,27.4479,27.4623,527400.0
2010-06-01 12:20:00,38.09,38.12,38.06,38.08,358900.0,27.4623,27.484,27.4407,27.4551,358900.0
2010-06-01 12:25:00,38.08,38.15,38.08,38.13,315700.0,27.4551,27.5056,27.4551,27.4912,315700.0
2010-06-01 12:30:00,38.14,38.15,38.08,38.14,192500.0,27.4984,27.5056,27.4551,27.4984,192500.0
2010-06-01 12:35:00,38.15,38.16,38.1,38.13,282900.0,27.5056,27.5128,27.4696,27.4912,282900.0
2010-06-01 12:40:00,38.14,38.17,38.09,38.09,420000.0,27.4984,27.52,27.4623,27.4623,420000.0
2010-06-01 12:45:00,38.1,38.13,38.07,38.13,420100.0,27.4696,27.4912,27.4479,27.4912,420100.0
2010-06-01 12:50:00,38.13,38.15,38.07,38.1,220000.0,27.4912,27.5056,27.4479,27.4696,220000.0
2010-06-01 12:55:00,38.1,38.1,37.98,37.99,451600.0,27.4696,27.4696,27.383,27.3902,451600.0
2010-06-01 13:00:00,37.99,38.06,37.98,38.02,257700.0,27.3902,27.4407,27.383,27.4119,257700.0
2010-06-01 13:05:00,38.02,38.1,38.0,38.08,275000.0,27.4119,27.4696,27.3975,27.4551,275000.0
2010-06-01 13:10:00,38.08,38.18,38.07,38.15,357100.0,27.4551,27.5272,27.4479,27.5056,357100.0
2010-06-01 13:15:00,38.16,38.25,38.15,38.22,416000.0,27.5128,27.5777,27.5056,27.5561,416000.0
2010-06-01 13:20:00,38.22,38.26,38.0,38.21,555000.0,27.5561,27.5849,27.3975,27.5489,555000.0
2010-06-01 13:25:00,38.21,38.28,38.19,38.26,367400.0,27.5489,27.5993,27.5344,27.5849,367400.0
2010-06-01 13:30:00,38.26,38.3,38.24,38.26,408800.0,27.5849,27.6138,27.5705,27.5849,408800.0
2010-06-01 13:35:00,38.25,38.27,38.19,38.24,496600.0,27.5777,27.5921,27.5344,27.5705,496600.0
2010-06-01 13:40:00,38.24,38.24,38.18,38.2,351200.0,27.5705,27.5705,27.5272,27.5417,351200.0
2010-06-01 13:45:00,38.21,38.25,38.19,38.24,197600.0,27.5489,27.5777,27.5344,27.5705,197600.0
2010-06-01 13:50:00,38.24,38.24,38.1,38.15,379500.0,27.5705,27.5705,27.4696,27.5056,379500.0
2010-06-01 13:55:00,38.14,38.15,38.05,38.07,494300.0,27.4984,27.5056,27.4335,27.4479,494300.0
2010-06-01 14:00:00,38.05,38.06,37.93,37.97,2200900.0,27.4335,27.4407,27.347,27.3758,2200900.0
2010-06-01 14:05:00,37.98,38.04,37.89,37.94,964400.0,27.383,27.4263,27.3182,27.3542,964400.0
2010-06-01 14:10:00,37.94,38.03,37.91,38.02,623700.0,27.3542,27.4191,27.3326,27.4119,623700.0
2010-06-01 14:15:00,38.02,38.02,37.92,37.99,567000.0,27.4119,27.4119,27.3398,27.3902,567000.0
2010-06-01 14:20:00,37.99,38.09,37.95,38.05,632300.0,27.3902,27.4623,27.3614,27.4335,632300.0
2010-06-01 14:25:00,38.06,38.07,38.0,38.02,583800.0,27.4407,27.4479,27.3975,27.4119,583800.0
2010-06-01 14:30:00,38.02,38.12,38.01,38.08,567100.0,27.4119,27.484,27.4047,27.4551,567100.0
2010-06-01 14:35:00,38.08,38.1,38.0,38.06,359900.0,27.4551,27.4696,27.3975,27.4407,359900.0
2010-06-01 14:40:00,38.05,38.08,38.01,38.04,317300.0,27.4335,27.4551,27.4047,27.4263,317300.0
2010-06-01 14:45:00,38.04,38.13,38.02,38.09,307200.0,27.4263,27.4912,27.4119,27.4623,307200.0
2010-06-01 14:50:00,38.09,38.1,37.94,37.95,621000.0,27.4623,27.4696,27.3542,27.3614,621000.0
2010-06-01 14:55:00,37.95,38.02,37.89,37.99,743300.0,27.3614,27.4119,27.3182,27.3902,743300.0
2010-06-01 15:00:00,38.0,38.02,37.92,37.97,620200.0,27.3975,27.4119,27.3398,27.3758,620200.0
2010-06-01 15:05:00,37.97,38.05,37.89,37.9,840500.0,27.3758,27.4335,27.3182,27.3254,840500.0
2010-06-01 15:10:00,37.9,37.97,37.84,37.94,580800.0,27.3254,27.3758,27.2821,27.3542,580800.0
2010-06-01 15:15:00,37.94,37.97,37.83,37.83,567200.0,27.3542,27.3758,27.2749,27.2749,567200.0
2010-06-01 15:20:00,37.84,37.88,37.66,37.68,2314400.0,27.2821,27.3109,27.1523,27.1667,2314400.0
2010-06-01 15:25:00,37.69,37.74,37.64,37.74,1053200.0,27.174,27.21,27.1379,27.21,1053200.0
2010-06-01 15:30:00,37.73,37.88,37.69,37.86,2087200.0,27.2028,27.3109,27.174,27.2965,2087200.0
2010-06-01 15:35:00,37.86,37.92,37.81,37.85,785400.0,27.2965,27.3398,27.2605,27.2893,785400.0
2010-06-01 15:40:00,37.85,37.89,37.7,37.71,1340500.0,27.2893,27.3182,27.1812,27.1884,1340500.0
2010-06-01 15:45:00,37.71,37.72,37.55,37.59,3105800.0,27.1884,27.1956,27.073,27.1019,3105800.0
2010-06-01 15:50:00,37.58,37.59,37.45,37.48,3037400.0,27.0946,27.1019,27.0009,27.0225,3037400.0
2010-06-01 15:55:00,37.48,37.53,37.38,37.41,8299200.0,27.0225,27.0586,26.9504,26.9721,8299200.0
2010-06-02 09:30:00,37.83,37.89,37.8,37.87,4089000.0,27.2749,27.3182,27.2533,27.3037,4089000.0
2010-06-02 09:35:00,37.87,37.96,37.78,37.78,3353600.0,27.3037,27.3686,27.2388,27.2388,3353600.0
2010-06-02 09:40:00,37.78,37.82,37.74,37.76,2352500.0,27.2388,27.2677,27.21,27.2244,2352500.0
2010-06-02 09:45:00,37.77,37.81,37.71,37.76,2313400.0,27.2316,27.2605,27.1884,27.2244,2313400.0
2010-06-02 09:50:00,37.76,37.78,37.63,37.73,1560000.0,27.2244,27.2388,27.1307,27.2028,1560000.0
2010-06-02 09:55:00,37.72,37.8,37.71,37.78,895400.0,27.1956,27.2533,27.1884,27.2388,895400.0
2010-06-02 10:00:00,37.77,37.87,37.72,37.85,1436200.0,27.2316,27.3037,27.1956,27.2893,1436200.0
2010-06-02 10:05:00,37.85,37.9,37.77,37.84,2499400.0,27.2893,27.3254,27.2316,27.2821,2499400.0
2010-06-02 10:10:00,37.84,37.93,37.82,37.86,1691500.0,27.2821,27.347,27.2677,27.2965,1691500.0
2010-06-02 10:15:00,37.86,37.96,37.86,37.94,1387300.0,27.2965,27.3686,27.2965,27.3542,1387300.0
2010-06-02 10:20:00,37.94,38.02,37.85,37.98,765700.0,27.3542,27.4119,27.2893,27.383,765700.0
2010-06-02 10:25:00,37.99,38.03,37.91,37.92,1073800.0,27.3902,27.4191,27.3326,27.3398,1073800.0
2010-06-02 10:30:00,37.92,38.01,37.92,37.99,1181100.0,27.3398,27.4047,27.3398,27.3902,1181100.0
2010-06-02 10:35:00,37.99,38.11,37.99,38.07,1931700.0,27.3902,27.4768,27.3902,27.4479,1931700.0
2010-06-02 10:40:00,38.07,38.09,38.01,38.02,1339800.0,27.4479,27.4623,27.4047,27.4119,1339800.0
2010-06-02 10:45:00,38.01,38.04,37.96,37.97,861000.0,27.4047,27.4263,27.3686,27.3758,861000.0
2010-06-02 10:50:00,37.97,38.02,37.92,38.0,1111700.0,27.3758,27.4119,27.3398,27.3975,1111700.0
2010-06-02 10:55:00,37.99,38.06,37.97,38.02,1195800.0,27.3902,27.4407,27.3758,27.4119,1195800.0
2010-06-02 11:00:00,38.02,38.05,37.98,38.03,2087500.0,27.4119,27.4335,27.383,27.4191,2087500.0
2010-06-02 11:05:00,38.03,38.14,38.03,38.09,1211100.0,27.4191,27.4984,27.4191,27.4623,1211100.0
2010-06-02 11:10:00,38.09,38.15,38.0,38.09,1640100.0,27.4623,27.5056,27.3975,27.4623,1640100.0
2010-06-02 11:15:00,38.1,38.13,38.04,38.06,1070100.0,27.4696,27.4912,27.4263,27.4407,1070100.0
2010-06-02 11:20:00,38.06,38.12,38.06,38.1,1172900.0,27.4407,27.484,27.4407,27.4696,1172900.0
2010-06-02 11:25:00,38.11,38.17,38.09,38.12,1415500.0,27.4768,27.52,27.4623,27.484,1415500.0
2010-06-02 11:30:00,38.11,38.13,38.07,38.1,1366300.0,27.4768,27.4912,27.4479,27.4696,1366300.0
2010-06-02 11:35:00,38.1,38.16,38.1,38.13,875600.0,27.4696,27.5128,27.4696,27.4912,875600.0
2010-06-02 11:40:00,38.13,38.23,38.12,38.21,1395000.0,27.4912,27.5633,27.484,27.5489,1395000.0
2010-06-02 11:45:00,38.21,38.25,38.18,38.2,1481300.0,27.5489,27.5777,27.5272,27.5417,1481300.0
2010-06-02 11:50:00,38.2,38.28,38.2,38.24,1001600.0,27.5417,27.5993,27.5417,27.5705,1001600.0
2010-06-02 11:55:00,38.23,38.26,38.22,38.25,672300.0,27.5633,27.5849,27.5561,27.5777,672300.0
2010-06-02 12:00:00,38.25,38.3,38.24,38.3,432000.0,27.5777,27.6138,27.5705,27.6138,432000.0
2010-06-02 12:05:00,38.29,38.35,38.28,38.32,791400.0,27.6065,27.6498,27.5993,27.6282,791400.0
2010-06-02 12:10:00,38.32,38.32,38.26,38.28,393900.0,27.6282,27.6282,27.5849,27.5993,393900.0
2010-06-02 12:15:00,38.27,38.28,38.21,38.21,692500.0,27.5921,27.5993,27.5489,27.5489,692500.0
2010-06-02 12:20:00,38.21,38.24,38.19,38.21,571300.0,27.5489,27.5705,27.5344,27.5489,571300.0
2010-06-02 12:25:00,38.22,38.26,38.21,38.23,427100.0,27.5561,27.5849,27.5489,27.5633,427100.0
2010-06-02 12:30:00,38.22,38.27,38.22,38.26,251400.0,27.5561,27.5921,27.5561,27.5849,251400.0
2010-06-02 12:35:00,38.27,38.28,38.23,38.23,368700.0,27.5921,27.5993,27.5633,27.5633,368700.0
2010-06-02 12:40:00,38.23,38.28,38.23,38.28,133600.0,27.5633,27.5993,27.5633,27.5993,133600.0
2010-06-02 12:45:00,38.28,38.33,38.28,38.33,283100.0,27.5993,27.6354,27.5993,27.6354,283100.0
2010-06-02 12:50:00,38.33,38.35,38.29,38.34,771100.0,27.6354,27.6498,27.6065,27.6426,771100.0
2010-06-02 12:55:00,38.34,38.35,38.31,38.32,432100.0,27.6426,27.6498,27.621,27.6282,432100.0
2010-06-02 13:00:00,38.33,38.37,38.31,38.35,269900.0,27.6354,27.6642,27.621,27.6498,269900.0
2010-06-02 13:05:00,38.35,38.37,38.3,38.3,370200.0,27.6498,27.6642,27.6138,27.6138,370200.0
2010-06-02 13:10:00,38.3,38.33,38.28,38.29,518700.0,27.6138,27.6354,27.5993,27.6065,518700.0
2010-06-02 13:15:00,38.28,38.29,38.25,38.28,410200.0,27.5993,27.6065,27.5777,27.5993,410200.0
2010-06-02 13:20:00,38.28,38.29,38.24,38.27,347400.0,27.5993,27.6065,27.5705,27.5921,347400.0
2010-06-02 13:25:00,38.27,38.29,38.23,38.26,294700.0,27.5921,27.6065,27.5633,27.5849,294700.0
2010-06-02 13:30:00,38.25,38.3,38.24,38.27,330400.0,27.5777,27.6138,27.5705,27.5921,330400.0
2010-06-02 13:35:00,38.27,38.28,38.24,38.26,586300.0,27.5921,27.5993,27.5705,27.5849,586300.0
2010-06-02 13:40:00,38.26,38.28,38.24,38.25,572300.0,27.5849,27.5993,27.5705,27.5777,572300.0
2010-06-02 13:45:00,38.25,38.28,38.22,38.22,452400.0,27.5777,27.5993,27.5561,27.5561,452400.0
2010-06-02 13:50:00,38.22,38.23,38.2,38.22,251100.0,27.5561,27.5633,27.5417,27.5561,251100.0
2010-06-02 13:55:00,38.21,38.22,38.18,38.2,569100.0,27.5489,27.5561,27.5272,27.5417,569100.0
2010-06-02 14:00:00,38.19,38.2,38.12,38.12,195600.0,27.5344,27.5417,27.484,27.484,195600.0
2010-06-02 14:05:00,38.13,38.18,38.11,38.17,504800.0,27.4912,27.5272,27.4768,27.52,504800.0
2010-06-02 14:10:00,38.17,38.18,38.13,38.16,276800.0,27.52,27.5272,27.4912,27.5128,276800.0
2010-06-02 14:15:00,38.16,38.18,38.07,38.07,650800.0,27.5128,27.5272,27.4479,27.4479,650800.0
2010-06-02 14:20:00,38.07,38.11,38.06,38.08,621100.0,27.4479,27.4768,27.4407,27.4551,621100.0
2010-06-02 14:25:00,38.08,38.17,38.08,38.16,501800.0,27.4551,27.52,27.4551,27.5128,501800.0
2010-06-02 14:30:00,38.17,38.23,38.15,38.21,423600.0,27.52,27.5633,27.5056,27.5489,423600.0
2010-06-02 14:35:00,38.22,38.28,38.2,38.28,477400.0,27.5561,27.5993,27.5417,27.5993,477400.0
2010-06-02 14:40:00,38.28,38.4,38.27,38.39,1182100.0,27.5993,27.6859,27.5921,27.6786,1182100.0
2010-06-02 14:45:00,38.39,38.42,38.38,38.42,1223500.0,27.6786,27.7003,27.6714,27.7003,1223500.0
2010-06-02 14:50:00,38.42,38.53,38.41,38.48,2320400.0,27.7003,27.7796,27.6931,27.7435,2320400.0
2010-06-02 14:55:00,38.48,38.53,38.45,38.48,911200.0,27.7435,27.7796,27.7219,27.7435,911200.0
2010-06-02 15:00:00,38.48,38.53,38.46,38.5,1356600.0,27.7435,27.7796,27.7291,27.758,1356600.0
2010-06-02 15:05:00,38.5,38.57,38.45,38.52,1276100.0,27.758,27.8084,27.7219,27.7724,1276100.0
2010-06-02 15:10:00,38.53,38.6,38.52,38.6,634500.0,27.7796,27.8301,27.7724,27.8301,634500.0
2010-06-02 15:15:00,38.6,38.61,38.54,38.58,1224700.0,27.8301,27.8373,27.7868,27.8156,1224700.0
2010-06-02 15:20:00,38.58,38.59,38.52,38.53,1383200.0,27.8156,27.8228,27.7724,27.7796,1383200.0
2010-06-02 15:25:00,38.54,38.61,38.52,38.61,989700.0,27.7868,27.8373,27.7724,27.8373,989700.0
2010-06-02 15:30:00,38.6,38.63,38.54,38.54,1866000.0,27.8301,27.8517,27.7868,27.7868,1866000.0
2010-06-02 15:35:00,38.54,38.59,38.53,38.58,1648100.0,27.7868,27.8228,27.7796,27.8156,1648100.0
2010-06-02 15:40:00,38.58,38.61,38.56,38.6,2316100.0,27.8156,27.8373,27.8012,27.8301,2316100.0
2010-06-02 15:45:00,38.6,38.62,38.52,38.58,1994500.0,27.8301,27.8445,27.7724,27.8156,1994500.0
2010-06-02 15:50:00,38.58,38.69,38.57,38.68,5485000.0,27.8156,27.8949,27.8084,27.8877,5485000.0
2010-06-02 15:55:00,38.68,38.74,38.67,38.73,5823300.0,27.8877,27.931,27.8805,27.9238,5823300.0
2010-06-03 09:30:00,38.95,39.01,38.92,38.92,3335500.0,28.0824,28.1257,28.0608,28.0608,3335500.0
2010-06-03 09:35:00,38.93,38.93,38.75,38.8,1926800.0,28.068,28.068,27.9382,27.9742,1926800.0
2010-06-03 09:40:00,38.79,38.83,38.72,38.77,1029500.0,27.967,27.9959,27.9166,27.9526,1029500.0
2010-06-03 09:45:00,38.77,38.88,38.74,38.88,1208000.0,27.9526,28.0319,27.931,28.0319,1208000.0
2010-06-03 09:50:00,38.88,38.92,38.81,38.88,1150800.0,28.0319,28.0608,27.9815,28.0319,1150800.0
2010-06-03 09:55:00,38.88,38.96,38.86,38.95,836500.0,28.0319,28.0896,28.0175,28.0824,836500.0
2010-06-03 10:00:00,38.94,38.95,38.82,38.83,1942300.0,28.0752,28.0824,27.9887,27.9959,1942300.0
2010-06-03 10:05:00,38.83,38.88,38.78,38.84,1461400.0,27.9959,28.0319,27.9598,28.0031,1461400.0
2010-06-03 10:10:00,38.85,38.88,38.79,38.81,654500.0,28.0103,28.0319,27.967,27.9815,654500.0
2010-06-03 10:15:00,38.8,38.85,38.7,38.72,1255200.0,27.9742,28.0103,27.9021,27.9166,1255200.0
2010-06-03 10:20:00,38.72,38.75,38.53,38.54,2751800.0,27.9166,27.9382,27.7796,27.7868,2751800.0
2010-06-03 10:25:00,38.55,38.61,38.52,38.53,993600.0,27.794,27.8373,27.7724,27.7796,993600.0
2010-06-03 10:30:00,38.53,38.6,38.48,38.56,2783200.0,27.7796,27.8301,27.7435,27.8012,2783200.0
2010-06-03 10:35:00,38.57,38.59,38.43,38.43,2139500.0,27.8084,27.8228,27.7075,27.7075,2139500.0
2010-06-03 10:40:00,38.44,38.62,38.43,38.49,1476100.0,27.7147,27.8445,27.7075,27.7507,1476100.0
2010-06-03 10:45:00,38.5,38.61,38.5,38.58,899300.0,27.758,27.8373,27.758,27.8156,899300.0
2010-06-03 10:50:00,38.58,38.64,38.55,38.59,510800.0,27.8156,27.8589,27.794,27.8228,510800.0
2010-06-03 10:55:00,38.59,38.66,38.59,38.65,442600.0,27.8228,27.8733,27.8228,27.8661,442600.0
2010-06-03 11:00:00,38.65,38.72,38.64,38.71,548000.0,27.8661,27.9166,27.8589,27.9094,548000.0
2010-06-03 11:05:00,38.72,38.78,38.71,38.72,464900.0,27.9166,27.9598,27.9094,27.9166,464900.0
2010-06-03 11:10:00,38.72,38.75,38.68,38.69,494000.0,27.9166,27.9382,27.8877,27.8949,494000.0
2010-06-03 11:15:00,38.68,38.69,38.56,38.6,1198200.0,27.8877,27.8949,27.8012,27.8301,1198200.0
2010-06-03 11:20:00,38.6,38.62,38.51,38.52,365500.0,27.8301,27.8445,27.7652,27.7724,365500.0
2010-06-03 11:25:00,38.52,38.54,38.45,38.48,333700.0,27.7724,27.7868,27.7219,27.7435,333700.0
2010-06-03 11:30:00,38.48,38.53,38.45,38.53,511400.0,27.7435,27.7796,27.7219,27.7796,511400.0
2010-06-03 11:35:00,38.53,38.6,38.51,38.52,937900.0,27.7796,27.8301,27.7652,27.7724,937900.0
2010-06-03 11:40:00,38.52,38.53,38.46,38.53,660300.0,27.7724,27.7796,27.7291,27.7796,660300.0
2010-06-03 11:45:00,38.53,38.55,38.48,38.53,397100.0,27.7796,27.794,27.7435,27.7796,397100.0
2010-06-03 11:50:00,38.54,38.54,38.47,38.5,444400.0,27.7868,27.7868,27.7363,27.758,444400.0
2010-06-03 11:55:00,38.49,38.54,38.45,38.49,367300.0,27.7507,27.7868,27.7219,27.7507,367300.0
2010-06-03 12:00:00,38.49,38.5,38.45,38.45,261000.0,27.7507,27.758,27.7219,27.7219,261000.0
2010-06-03 12:05:00,38.45,38.47,38.32,38.35,837800.0,27.7219,27.7363,27.6282,27.6498,837800.0
2010-06-03 12:10:00,38.35,38.37,38.3,38.33,817100.0,27.6498,27.6642,27.6138,27.6354,817100.0
2010-06-03 12:15:00,38.32,38.58,38.25,38.26,1423300.0,27.6282,27.8156,27.5777,27.5849,1423300.0
2010-06-03 12:20:00,38.26,38.28,38.09,38.11,1421600.0,27.5849,27.5993,27.4623,27.4768,1421600.0
2010-06-03 12:25:00,38.1,38.16,38.09,38.15,530100.0,27.4696,27.5128,27.4623,27.5056,530100.0
2010-06-03 12:30:00,38.16,38.16,38.08,38.11,1454100.0,27.5128,27.5128,27.4551,27.4768,1454100.0
2010-06-03 12:35:00,38.11,38.25,38.1,38.25,486000.0,27.4768,27.5777,27.4696,27.5777,486000.0
2010-06-03 12:40:00,38.24,38.25,38.21,38.24,311100.0,27.5705,27.5777,27.5489,27.5705,311100.0
2010-06-03 12:45:00,38.24,38.28,38.23,38.25,384700.0,27.5705,27.5993,27.5633,27.5777,384700.0
2010-06-03 12:50:00,38.24,38.27,38.21,38.22,362500.0,27.5705,27.5921,27.5489,27.5561,362500.0
2010-06-03 12:55:00,38.23,38.26,38.21,38.24,243900.0,27.5633,27.5849,27.5489,27.5705,243900.0
2010-06-03 13:00:00,38.25,38.29,38.24,38.27,261600.0,27.5777,27.6065,27.5705,27.5921,261600.0
2010-06-03 13:05:00,38.26,38.32,38.25,38.29,375900.0,27.5849,27.6282,27.5777,27.6065,375900.0
2010-06-03 13:10:00,38.29,38.32,38.26,38.26,219100.0,27.6065,27.6282,27.5849,27.5849,219100.0
2010-06-03 13:15:00,38.27,38.33,38.26,38.29,595800.0,27.5921,27.6354,27.5849,27.6065,595800.0
2010-06-03 13:20:00,38.29,38.31,38.28,38.3,218800.0,27.6065,27.621,27.5993,27.6138,218800.0
2010-06-03 13:25:00,38.3,38.3,38.24,38.29,444500.0,27.6138,27.6138,27.5705,27.6065,444500.0
2010-06-03 13:30:00,38.29,38.34,38.28,38.3,435600.0,27.6065,27.6426,27.5993,27.6138,435600.0
2010-06-03 13:35:00,38.3,38.36,38.26,38.35,317700.0,27.6138,27.657,27.5849,27.6498,317700.0
2010-06-03 13:40:00,38.35,38.42,38.35,38.42,467600.0,27.6498,27.7003,27.6498,27.7003,467600.0
2010-06-03 13:45:00,38.42,38.44,38.15,38.4,857000.0,27.7003,27.7147,27.5056,27.6859,857000.0
2010-06-03 13:50:00,38.39,38.43,38.34,38.38,189100.0,27.6786,27.7075,27.6426,27.6714,189100.0
2010-06-03 13:55:00,38.37,38.41,38.31,38.35,394800.0,27.6642,27.6931,27.621,27.6498,394800.0
2010-06-03 14:00:00,38.35,38.36,38.3,38.3,150400.0,27.6498,27.657,27.6138,27.6138,150400.0
2010-06-03 14:05:00,38.31,38.39,38.27,38.38,342100.0,27.621,27.6786,27.5921,27.6714,342100.0
2010-06-03 14:10:00,38.38,38.51,38.34,38.46,582300.0,27.6714,27.7652,27.6426,27.7291,582300.0
2010-06-03 14:15:00,38.46,38.49,38.41,38.45,533200.0,27.7291,27.7507,27.6931,27.7219,533200.0
2010-06-03 14:20:00,38.45,38.53,38.41,38.49,711000.0,27.7219,27.7796,27.6931,27.7507,711000.0
2010-06-03 14:25:00,38.5,38.53,38.46,38.46,231700.0,27.758,27.7796,27.7291,27.7291,231700.0
2010-06-03 14:30:00,38.46,38.48,38.4,38.44,530100.0,27.7291,27.7435,27.6859,27.7147,530100.0
2010-06-03 14:35:00,38.46,38.57,38.45,38.53,1044600.0,27.7291,27.8084,27.7219,27.7796,1044600.0
2010-06-03 14:40:00,38.54,38.6,38.53,38.6,549200.0,27.7868,27.8301,27.7796,27.8301,549200.0
2010-06-03 14:45:00,38.6,38.6,38.53,38.53,412500.0,27.8301,27.8301,27.7796,27.7796,412500.0
2010-06-03 14:50:00,38.53,38.59,38.53,38.55,242500.0,27.7796,27.8228,27.7796,27.794,242500.0
2010-06-03 14:55:00,38.56,38.57,38.49,38.55,351700.0,27.8012,27.8084,27.7507,27.794,351700.0
2010-06-03 15:00:00,38.55,38.62,38.48,38.6,817300.0,27.794,27.8445,27.7435,27.8301,817300.0
2010-06-03 15:05:00,38.59,38.59,38.53,38.56,433500.0,27.8228,27.8228,27.7796,27.8012,433500.0
2010-06-03 15:10:00,38.55,38.55,38.47,38.51,695000.0,27.794,27.794,27.7363,27.7652,695000.0
2010-06-03 15:15:00,38.51,38.51,38.39,38.42,816500.0,27.7652,27.7652,27.6786,27.7003,816500.0
2010-06-03 15:20:00,38.41,38.5,38.41,38.49,523900.0,27.6931,27.758,27.6931,27.7507,523900.0
2010-06-03 15:25:00,38.49,38.62,38.49,38.62,884800.0,27.7507,27.8445,27.7507,27.8445,884800.0
2010-06-03 15:30:00,38.61,38.62,38.52,38.54,626300.0,27.8373,27.8445,27.7724,27.7868,626300.0
2010-06-03 15:35:00,38.54,38.65,38.54,38.61,1310900.0,27.7868,27.8661,27.7868,27.8373,1310900.0
2010-06-03 15:40:00,38.6,38.66,38.58,38.66,712000.0,27.8301,27.8733,27.8156,27.8733,712000.0
2010-06-03 15:45:00,38.65,38.65,38.51,38.51,1413400.0,27.8661,27.8661,27.7652,27.7652,1413400.0
2010-06-03 15:50:00,38.51,38.57,38.48,38.53,1698500.0,27.7652,27.8084,27.7435,27.7796,1698500.0
2010-06-03 15:55:00,38.53,38.59,38.52,38.55,3278300.0,27.7796,27.8228,27.7724,27.794,3278300.0
2010-06-04 09:30:00,37.74,37.88,37.69,37.87,1997800.0,27.21,27.3109,27.174,27.3037,1997800.0
2010-06-04 09:35:00,37.88,37.96,37.86,37.9,2051600.0,27.3109,27.3686,27.2965,27.3254,2051600.0
2010-06-04 09:40:00,37.9,37.99,37.84,37.86,4181500.0,27.3254,27.3902,27.2821,27.2965,4181500.0
2010-06-04 09:45:00,37.86,37.89,37.77,37.89,3411500.0,27.2965,27.3182,27.2316,27.3182,3411500.0
2010-06-04 09:50:00,37.88,38.04,37.76,38.01,1775400.0,27.3109,27.4263,27.2244,27.4047,1775400.0
2010-06-04 09:55:00,38.01,38.06,37.96,38.0,1538400.0,27.4047,27.4407,27.3686,27.3975,1538400.0
2010-06-04 10:00:00,38.0,38.04,37.92,37.96,2141000.0,27.3975,27.4263,27.3398,27.3686,2141000.0
2010-06-04 10:05:00,37.97,37.98,37.84,37.96,1358200.0,27.3758,27.383,27.2821,27.3686,1358200.0
2010-06-04 10:10:00,37.96,38.06,37.89,38.04,742900.0,27.3686,27.4407,27.3182,27.4263,742900.0
2010-06-04 10:15:00,38.04,38.05,37.96,38.03,1572000.0,27.4263,27.4335,27.3686,27.4191,1572000.0
2010-06-04 10:20:00,38.01,38.09,37.98,38.07,1549900.0,27.4047,27.4623,27.383,27.4479,1549900.0
2010-06-04 10:25:00,38.06,38.12,38.01,38.07,789700.0,27.4407,27.484,27.4047,27.4479,789700.0
2010-06-04 10:30:00,38.06,38.08,37.99,38.0,1133000.0,27.4407,27.4551,27.3902,27.3975,1133000.0
2010-06-04 10:35:00,38.0,38.11,37.95,38.06,4326800.0,27.3975,27.4768,27.3614,27.4407,4326800.0
2010-06-04 10:40:00,38.07,38.1,38.03,38.07,1154400.0,27.4479,27.4696,27.4191,27.4479,1154400.0
2010-06-04 10:45:00,38.07,38.08,38.01,38.03,566000.0,27.4479,27.4551,27.4047,27.4191,566000.0
2010-06-04 10:50:00,38.02,38.03,37.96,37.98,720900.0,27.4119,27.4191,27.3686,27.383,720900.0
2010-06-04 10:55:00,37.99,38.04,37.97,37.98,707800.0,27.3902,27.4263,27.3758,27.383,707800.0
2010-06-04 11:00:00,37.98,37.99,37.94,37.96,1099900.0,27.383,27.3902,27.3542,27.3686,1099900.0
2010-06-04 11:05:00,37.97,38.01,37.96,37.96,309900.0,27.3758,27.4047,27.3686,27.3686,309900.0
2010-06-04 11:10:00,37.96,37.97,37.9,37.93,699800.0,27.3686,27.3758,27.3254,27.347,699800.0
2010-06-04 11:15:00,37.94,37.97,37.82,37.82,952900.0,27.3542,27.3758,27.2677,27.2677,952900.0
2010-06-04 11:20:00,37.83,37.85,37.75,37.76,830300.0,27.2749,27.2893,27.2172,27.2244,830300.0
2010-06-04 11:25:00,37.76,37.78,37.72,37.73,952000.0,27.2244,27.2388,27.1956,27.2028,952000.0
2010-06-04 11:30:00,37.73,38.0,37.69,37.75,735500.0,27.2028,27.3975,27.174,27.2172,735500.0
2010-06-04 11:35:00,37.75,37.84,37.71,37.79,1176800.0,27.2172,27.2821,27.1884,27.2461,1176800.0
2010-06-04 11:40:00,37.79,37.82,37.74,37.75,544800.0,27.2461,27.2677,27.21,27.2172,544800.0
2010-06-04 11:45:00,37.76,37.82,37.75,37.81,498500.0,27.2244,27.2677,27.2172,27.2605,498500.0
2010-06-04 11:50:00,37.82,37.82,37.77,37.78,315900.0,27.2677,27.2677,27.2316,27.2388,315900.0
2010-06-04 11:55:00,37.78,37.81,37.74,37.74,561500.0,27.2388,27.2605,27.21,27.21,561500.0
2010-06-04 12:00:00,37.75,37.75,37.62,37.66,935600.0,27.2172,27.2172,27.1235,27.1523,935600.0
2010-06-04 12:05:00,37.65,37.65,37.54,37.61,1141700.0,27.1451,27.1451,27.0658,27.1163,1141700.0
2010-06-04 12:10:00,37.61,37.73,37.61,37.73,524800.0,27.1163,27.2028,27.1163,27.2028,524800.0
2010-06-04 12:15:00,37.73,37.74,37.65,37.67,601100.0,27.2028,27.21,27.1451,27.1595,601100.0
2010-06-04 12:20:00,37.65,37.7,37.65,37.69,220500.0,27.1451,27.1812,27.1451,27.174,220500.0
2010-06-04 12:25:00,37.69,37.71,37.67,37.67,353800.0,27.174,27.1884,27.1595,27.1595,353800.0
2010-06-04 12:30:00,37.68,37.7,37.66,37.67,294700.0,27.1667,27.1812,27.1523,27.1595,294700.0
2010-06-04 12:35:00,37.67,37.69,37.65,37.65,245400.0,27.1595,27.174,27.1451,27.1451,245400.0
2010-06-04 12:40:00,37.66,37.66,37.6,37.62,169600.0,27.1523,27.1523,27.1091,27.1235,169600.0
2010-06-04 12:45:00,37.61,37.65,37.61,37.65,157100.0,27.1163,27.1451,27.1163,27.1451,157100.0
2010-06-04 12:50:00,37.65,37.73,37.65,37.72,301100.0,27.1451,27.2028,27.1451,27.1956,301100.0
2010-06-04 12:55:00,37.72,37.73,37.7,37.72,467900.0,27.1956,27.2028,27.1812,27.1956,467900.0
2010-06-04 13:00:00,37.72,37.73,37.67,37.68,296900.0,27.1956,27.2028,27.1595,27.1667,296900.0
2010-06-04 13:05:00,37.69,37.7,37.65,37.69,373800.0,27.174,27.1812,27.1451,27.174,373800.0
2010-06-04 13:10:00,37.69,37.71,37.63,37.63,311000.0,27.174,27.1884,27.1307,27.1307,311000.0
2010-06-04 13:15:00,37.63,37.63,37.56,37.59,543400.0,27.1307,27.1307,27.0802,27.1019,543400.0
2010-06-04 13:20:00,37.59,37.59,37.51,37.53,847900.0,27.1019,27.1019,27.0442,27.0586,847900.0
2010-06-04 13:25:00,37.53,37.59,37.51,37.57,289700.0,27.0586,27.1019,27.0442,27.0874,289700.0
2010-06-04 13:30:00,37.57,37.62,37.55,37.58,462900.0,27.0874,27.1235,27.073,27.0946,462900.0
2010-06-04 13:35:00,37.59,37.65,37.56,37.56,680000.0,27.1019,27.1451,27.0802,27.0802,680000.0
2010-06-04 13:40:00,37.56,37.61,37.53,37.6,481800.0,27.0802,27.1163,27.0586,27.1091,481800.0
2010-06-04 13:45:00,37.61,37.63,37.58,37.61,432600.0,27.1163,27.1307,27.0946,27.1163,432600.0
2010-06-04 13:50:00,37.6,37.63,37.54,37.56,855900.0,27.1091,27.1307,27.0658,27.0802,855900.0
2010-06-04 13:55:00,37.56,37.6,37.55,37.59,691500.0,27.0802,27.1091,27.073,27.1019,691500.0
2010-06-04 14:00:00,37.59,37.62,37.56,37.57,1228600.0,27.1019,27.1235,27.0802,27.0874,1228600.0
2010-06-04 14:05:00,37.56,37.57,37.47,37.48,696500.0,27.0802,27.0874,27.0153,27.0225,696500.0
2010-06-04 14:10:00,37.48,37.51,37.46,37.51,543400.0,27.0225,27.0442,27.0081,27.0442,543400.0
2010-06-04 14:15:00,37.5,37.53,37.44,37.45,716800.0,27.037,27.0586,26.9937,27.0009,716800.0
2010-06-04 14:20:00,37.46,37.54,37.44,37.53,629400.0,27.0081,27.0658,26.9937,27.0586,629400.0
2010-06-04 14:25:00,37.52,37.53,37.42,37.45,911600.0,27.0514,27.0586,26.9793,27.0009,911600.0
2010-06-04 14:30:00,37.44,37.51,37.42,37.47,655000.0,26.9937,27.0442,26.9793,27.0153,655000.0
2010-06-04 14:35:00,37.47,37.49,37.4,37.42,1006700.0,27.0153,27.0298,26.9649,26.9793,1006700.0
2010-06-04 14:40:00,37.41,37.44,37.4,37.44,489700.0,26.9721,26.9937,26.9649,26.9937,489700.0
2010-06-04 14:45:00,37.41,37.44,37.28,37.28,2420000.0,26.9721,26.9937,26.8784,26.8784,2420000.0
2010-06-04 14:50:00,37.28,37.32,37.19,37.29,1837500.0,26.8784,26.9072,26.8135,26.8856,1837500.0
2010-06-04 14:55:00,37.3,37.32,37.23,37.27,1160800.0,26.8928,26.9072,26.8423,26.8711,1160800.0
2010-06-04 15:00:00,37.27,37.4,37.25,37.38,2032600.0,26.8711,26.9649,26.8567,26.9504,2032600.0
2010-06-04 15:05:00,37.38,37.38,37.29,37.38,1636700.0,26.9504,26.9504,26.8856,26.9504,1636700.0
2010-06-04 15:10:00,37.38,37.43,37.37,37.4,845400.0,26.9504,26.9865,26.9432,26.9649,845400.0
2010-06-04 15:15:00,37.4,37.4,37.26,37.34,1149800.0,26.9649,26.9649,26.8639,26.9216,1149800.0
2010-06-04 15:20:00,37.35,37.39,37.28,37.3,842700.0,26.9288,26.9577,26.8784,26.8928,842700.0
2010-06-04 15:25:00,37.3,37.31,37.23,37.24,1722100.0,26.8928,26.9,26.8423,26.8495,1722100.0
2010-06-04 15:30:00,37.24,37.31,37.22,37.26,1612400.0,26.8495,26.9,26.8351,26.8639,1612400.0
2010-06-04 15:35:00,37.26,37.3,37.24,37.26,932300.0,26.8639,26.8928,26.8495,26.8639,932300.0
2010-06-04 15:40:00,37.27,37.28,37.09,37.18,3530900.0,26.8711,26.8784,26.7414,26.8063,3530900.0
2010-06-04 15:45:00,37.18,37.31,37.18,37.28,3581200.0,26.8063,26.9,26.8063,26.8784,3581200.0
2010-06-04 15:50:00,37.26,37.3,37.11,37.16,4927900.0,26.8639,26.8928,26.7558,26.7918,4927900.0
2010-06-04 15:55:00,37.15,37.22,37.11,37.2,8243600.0,26.7846,26.8351,26.7558,26.8207,8243600.0
2010-06-07 09:30:00,37.34,37.44,37.3,37.34,1710900.0,26.9216,26.9937,26.8928,26.9216,1710900.0
2010-06-07 09:35:00,37.35,37.41,37.24,37.27,1361500.0,26.9288,26.9721,26.8495,26.8711,1361500.0
2010-06-07 09:40:00,37.27,37.28,37.11,37.11,1368300.0,26.8711,26.8784,26.7558,26.7558,1368300.0
2010-06-07 09:45:00,37.12,37.21,37.07,37.21,1057000.0,26.763,26.8279,26.7269,26.8279,1057000.0
2010-06-07 09:50:00,37.21,37.33,37.18,37.33,1043200.0,26.8279,26.9144,26.8063,26.9144,1043200.0
2010-06-07 09:55:00,37.34,37.39,37.28,37.34,1401200.0,26.9216,26.9577,26.8784,26.9216,1401200.0
2010-06-07 10:00:00,37.34,37.42,37.31,37.41,1348200.0,26.9216,26.9793,26.9,26.9721,1348200.0
2010-06-07 10:05:00,37.4,37.48,37.38,37.45,1622400.0,26.9649,27.0225,26.9504,27.0009,1622400.0
2010-06-07 10:10:00,37.45,37.5,37.42,37.44,950800.0,27.0009,27.037,26.9793,26.9937,950800.0
2010-06-07 10:15:00,37.45,37.48,37.4,37.41,697100.0,27.0009,27.0225,26.9649,26.9721,697100.0
2010-06-07 10:20:00,37.41,37.44,37.36,37.42,576100.0,26.9721,26.9937,26.936,26.9793,576100.0
2010-06-07 10:25:00,37.43,37.46,37.36,37.39,812500.0,26.9865,27.0081,26.936,26.9577,812500.0
2010-06-07 10:30:00,37.39,37.4,37.27,37.28,535300.0,26.9577,26.9649,26.8711,26.8784,535300.0
2010-06-07 10:35:00,37.29,37.32,37.22,37.22,824400.0,26.8856,26.9072,26.8351,26.8351,824400.0
2010-06-07 10:40:00,37.22,37.4,37.22,37.24,1189700.0,26.8351,26.9649,26.8351,26.8495,1189700.0
2010-06-07 10:45:00,37.24,37.27,37.17,37.23,907300.0,26.8495,26.8711,26.799,26.8423,907300.0
2010-06-07 10:50:00,37.23,37.27,37.08,37.14,906700.0,26.8423,26.8711,26.7342,26.7774,906700.0
2010-06-07 10:55:00,37.13,37.14,37.02,37.04,714700.0,26.7702,26.7774,26.6909,26.7053,714700.0
2010-06-07 11:00:00,37.03,37.14,37.03,37.13,697800.0,26.6981,26.7774,26.6981,26.7702,697800.0
2010-06-07 11:05:00,37.13,37.14,37.05,37.11,893400.0,26.7702,26.7774,26.7125,26.7558,893400.0
2010-06-07 11:10:00,37.11,37.14,37.02,37.02,584100.0,26.7558,26.7774,26.6909,26.6909,584100.0
2010-06-07 11:15:00,37.02,37.07,37.0,37.05,1245200.0,26.6909,26.7269,26.6765,26.7125,1245200.0
2010-06-07 11:20:00,37.06,37.08,37.01,37.03,505500.0,26.7197,26.7342,26.6837,26.6981,505500.0
2010-06-07 11:25:00,37.03,37.14,37.03,37.11,863000.0,26.6981,26.7774,26.6981,26.7558,863000.0
2010-06-07 11:30:00,37.12,37.14,37.08,37.13,568100.0,26.763,26.7774,26.7342,26.7702,568100.0
2010-06-07 11:35:00,37.13,37.23,37.12,37.18,519400.0,26.7702,26.8423,26.763,26.8063,519400.0
2010-06-07 11:40:00,37.18,37.26,37.17,37.25,615500.0,26.8063,26.8639,26.799,26.8567,615500.0
2010-06-07 11:45:00,37.26,37.26,37.15,37.17,716600.0,26.8639,26.8639,26.7846,26.799,716600.0
2010-06-07 11:50:00,37.17,37.23,37.17,37.19,580400.0,26.799,26.8423,26.799,26.8135,580400.0
2010-06-07 11:55:00,37.2,37.26,37.16,37.25,299600.0,26.8207,26.8639,26.7918,26.8567,299600.0
2010-06-07 12:00:00,37.25,37.38,37.21,37.36,632000.0,26.8567,26.9504,26.8279,26.936,632000.0
2010-06-07 12:05:00,37.36,37.39,37.34,37.34,426100.0,26.936,26.9577,26.9216,26.9216,426100.0
2010-06-07 12:10:00,37.34,37.37,37.31,37.32,258800.0,26.9216,26.9432,26.9,26.9072,258800.0
2010-06-07 12:15:00,37.31,37.33,37.26,37.29,509500.0,26.9,26.9144,26.8639,26.8856,509500.0
2010-06-07 12:20:00,37.29,37.36,37.27,37.33,937700.0,26.8856,26.936,26.8711,26.9144,937700.0
2010-06-07 12:25:00,37.33,37.34,37.24,37.24,214500.0,26.9144,26.9216,26.8495,26.8495,214500.0
2010-06-07 12:30:00,37.24,37.28,37.24,37.25,231100.0,26.8495,26.8784,26.8495,26.8567,231100.0
2010-06-07 12:35:00,37.26,37.28,37.24,37.28,203100.0,26.8639,26.8784,26.8495,26.8784,203100.0
2010-06-07 12:40:00,37.27,37.34,37.27,37.28,426200.0,26.8711,26.9216,26.8711,26.8784,426200.0
2010-06-07 12:45:00,37.27,37.3,37.24,37.28,314500.0,26.8711,26.8928,26.8495,26.8784,314500.0
2010-06-07 12:50:00,37.28,37.36,37.28,37.35,375600.0,26.8784,26.936,26.8784,26.9288,375600.0
2010-06-07 12:55:00,37.35,37.35,37.29,37.29,479300.0,26.9288,26.9288,26.8856,26.8856,479300.0
2010-06-07 13:00:00,37.3,37.31,37.23,37.26,496700.0,26.8928,26.9,26.8423,26.8639,496700.0
2010-06-07 13:05:00,37.26,37.3,37.24,37.28,415800.0,26.8639,26.8928,26.8495,26.8784,415800.0
2010-06-07 13:10:00,37.29,37.3,37.25,37.25,194800.0,26.8856,26.8928,26.8567,26.8567,194800.0
2010-06-07 13:15:00,37.24,37.34,37.24,37.34,401200.0,26.8495,26.9216,26.8495,26.9216,401200.0
2010-06-07 13:20:00,37.33,37.36,37.29,37.29,174700.0,26.9144,26.936,26.8856,26.8856,174700.0
2010-06-07 13:25:00,37.29,37.36,37.29,37.35,265200.0,26.8856,26.936,26.8856,26.9288,265200.0
2010-06-07 13:30:00,37.36,37.38,37.33,37.35,380200.0,26.936,26.9504,26.9144,26.9288,380200.0
2010-06-07 13:35:00,37.35,37.39,37.27,37.29,360600.0,26.9288,26.9577,26.8711,26.8856,360600.0
2010-06-07 13:40:00,37.28,37.28,37.22,37.24,448500.0,26.8784,26.8784,26.8351,26.8495,448500.0
2010-06-07 13:45:00,37.23,37.27,37.11,37.15,535400.0,26.8423,26.8711,26.7558,26.7846,535400.0
2010-06-07 13:50:00,37.15,37.17,37.12,37.15,479500.0,26.7846,26.799,26.763,26.7846,479500.0
2010-06-07 13:55:00,37.15,37.16,37.08,37.15,480600.0,26.7846,26.7918,26.7342,26.7846,480600.0
2010-06-07 14:00:00,37.15,37.21,37.1,37.18,449900.0,26.7846,26.8279,26.7486,26.8063,449900.0
2010-06-07 14:05:00,37.18,37.22,37.11,37.15,262200.0,26.8063,26.8351,26.7558,26.7846,262200.0
2010-06-07 14:10:00,37.14,37.18,37.1,37.12,326300.0,26.7774,26.8063,26.7486,26.763,326300.0
2010-06-07 14:15:00,37.12,37.14,37.07,37.08,481300.0,26.763,26.7774,26.7269,26.7342,481300.0
2010-06-07 14:20:00,37.09,37.13,37.03,37.05,455100.0,26.7414,26.7702,26.6981,26.7125,455100.0
2010-06-07 14:25:00,37.05,37.16,37.05,37.12,435100.0,26.7125,26.7918,26.7125,26.763,435100.0
2010-06-07 14:30:00,37.12,37.16,37.03,37.03,1043500.0,26.763,26.7918,26.6981,26.6981,1043500.0
2010-06-07 14:35:00,37.03,37.06,37.0,37.02,741800.0,26.6981,26.7197,26.6765,26.6909,741800.0
2010-06-07 14:40:00,37.01,37.03,36.98,37.0,519000.0,26.6837,26.6981,26.6621,26.6765,519000.0
2010-06-07 14:45:00,37.0,37.01,36.9,36.98,1045100.0,26.6765,26.6837,26.6044,26.6621,1045100.0
2010-06-07 14:50:00,36.98,36.99,36.92,36.93,697800.0,26.6621,26.6693,26.6188,26.626,697800.0
2010-06-07 14:55:00,36.93,36.96,36.9,36.91,1136200.0,26.626,26.6476,26.6044,26.6116,1136200.0
2010-06-07 15:00:00,36.92,37.01,36.91,36.99,997000.0,26.6188,26.6837,26.6116,26.6693,997000.0
2010-06-07 15:05:00,36.99,37.1,36.98,37.07,1320000.0,26.6693,26.7486,26.6621,26.7269,1320000.0
2010-06-07 15:10:00,37.07,37.08,36.93,36.96,588300.0,26.7269,26.7342,26.626,26.6476,588300.0
2010-06-07 15:15:00,36.97,36.99,36.82,36.84,956700.0,26.6548,26.6693,26.5467,26.5611,956700.0
2010-06-07 15:20:00,36.84,36.86,36.78,36.81,1030100.0,26.5611,26.5755,26.5179,26.5395,1030100.0
2010-06-07 15:25:00,36.81,36.83,36.74,36.74,1110300.0,26.5395,26.5539,26.489,26.489,1110300.0
2010-06-07 15:30:00,36.74,36.8,36.72,36.8,1153700.0,26.489,26.5323,26.4746,26.5323,1153700.0
2010-06-07 15:35:00,36.8,36.86,36.8,36.81,975900.0,26.5323,26.5755,26.5323,26.5395,975900.0
2010-06-07 15:40:00,36.81,36.82,36.64,36.69,1914800.0,26.5395,26.5467,26.4169,26.453,1914800.0
2010-06-07 15:45:00,36.7,37.15,36.67,36.7,1663700.0,26.4602,26.7846,26.4385,26.4602,1663700.0
2010-06-07 15:50:00,36.7,36.76,36.65,36.69,3304600.0,26.4602,26.5034,26.4241,26.453,3304600.0
2010-06-07 15:55:00,36.69,36.72,36.59,36.6,8098800.0,26.453,26.4746,26.3809,26.3881,8098800.0
2010-06-08 09:30:00,37.03,37.12,36.95,37.11,1746500.0,26.6981,26.763,26.6404,26.7558,1746500.0
2010-06-08 09:35:00,37.12,37.18,37.06,37.1,2610400.0,26.763,26.8063,26.7197,26.7486,2610400.0
2010-06-08 09:40:00,37.1,37.12,37.01,37.02,1556900.0,26.7486,26.763,26.6837,26.6909,1556900.0
2010-06-08 09:45:00,37.02,37.04,36.93,37.0,2024300.0,26.6909,26.7053,26.626,26.6765,2024300.0
2010-06-08 09:50:00,37.0,37.0,36.81,36.89,2041600.0,26.6765,26.6765,26.5395,26.5972,2041600.0
2010-06-08 09:55:00,36.89,36.93,36.78,36.84,1385600.0,26.5972,26.626,26.5179,26.5611,1385600.0
2010-06-08 10:00:00,36.83,37.03,36.82,37.01,1544500.0,26.5539,26.6981,26.5467,26.6837,1544500.0
2010-06-08 10:05:00,37.01,37.06,36.95,37.04,1202800.0,26.6837,26.7197,26.6404,26.7053,1202800.0
2010-06-08 10:10:00,37.04,37.05,36.94,36.97,1474000.0,26.7053,26.7125,26.6332,26.6548,1474000.0
2010-06-08 10:15:00,36.97,36.98,36.8,36.82,1094300.0,26.6548,26.6621,26.5323,26.5467,1094300.0
2010-06-08 10:20:00,36.82,36.87,36.77,36.8,2520000.0,26.5467,26.5827,26.5106,26.5323,2520000.0
2010-06-08 10:25:00,36.81,36.9,36.74,36.86,2455200.0,26.5395,26.6044,26.489,26.5755,2455200.0
2010-06-08 10:30:00,36.86,36.9,36.8,36.8,1958300.0,26.5755,26.6044,26.5323,26.5323,1958300.0
2010-06-08 10:35:00,36.81,36.85,36.75,36.76,988300.0,26.5395,26.5683,26.4962,26.5034,988300.0
2010-06-08 10:40:00,36.75,36.76,36.62,36.66,3118700.0,26.4962,26.5034,26.4025,26.4313,3118700.0
2010-06-08 10:45:00,36.66,36.68,36.58,36.66,1575100.0,26.4313,26.4458,26.3737,26.4313,1575100.0
2010-06-08 10:50:00,36.66,36.73,36.6,36.69,1582300.0,26.4313,26.4818,26.3881,26.453,1582300.0
2010-06-08 10:55:00,36.68,36.8,36.68,36.78,946400.0,26.4458,26.5323,26.4458,26.5179,946400.0
2010-06-08 11:00:00,36.79,36.8,36.72,36.75,1143900.0,26.5251,26.5323,26.4746,26.4962,1143900.0
2010-06-08 11:05:00,36.75,36.78,36.61,36.71,913500.0,26.4962,26.5179,26.3953,26.4674,913500.0
2010-06-08 11:10:00,36.71,36.76,36.6,36.69,1512400.0,26.4674,26.5034,26.3881,26.453,1512400.0
2010-06-08 11:15:00,36.69,36.84,36.68,36.81,1045300.0,26.453,26.5611,26.4458,26.5395,1045300.0
2010-06-08 11:20:00,36.81,37.03,36.81,37.0,1264300.0,26.5395,26.6981,26.5395,26.6765,1264300.0
2010-06-08 11:25:00,37.01,37.06,36.93,36.94,1480200.0,26.6837,26.7197,26.626,26.6332,1480200.0
2010-06-08 11:30:00,36.94,37.07,36.93,37.06,1161500.0,26.6332,26.7269,26.626,26.7197,1161500.0
2010-06-08 11:35:00,37.06,37.12,37.01,37.09,967500.0,26.7197,26.763,26.6837,26.7414,967500.0
2010-06-08 11:40:00,37.09,37.1,37.0,37.02,752900.0,26.7414,26.7486,26.6765,26.6909,752900.0
2010-06-08 11:45:00,37.02,37.17,37.01,37.15,969300.0,26.6909,26.799,26.6837,26.7846,969300.0
2010-06-08 11:50:00,37.16,37.26,37.16,37.26,1268300.0,26.7918,26.8639,26.7918,26.8639,1268300.0
2010-06-08 11:55:00,37.25,37.33,37.23,37.24,1558800.0,26.8567,26.9144,26.8423,26.8495,1558800.0
2010-06-08 12:00:00,37.24,37.31,37.19,37.21,611600.0,26.8495,26.9,26.8135,26.8279,611600.0
2010-06-08 12:05:00,37.21,37.23,37.13,37.16,580500.0,26.8279,26.8423,26.7702,26.7918,580500.0
2010-06-08 12:10:00,37.17,37.19,37.12,37.14,347100.0,26.799,26.8135,26.763,26.7774,347100.0
2010-06-08 12:15:00,37.14,37.14,37.05,37.11,683000.0,26.7774,26.7774,26.7125,26.7558,683000.0
2010-06-08 12:20:00,37.11,37.12,37.05,37.07,397800.0,26.7558,26.763,26.7125,26.7269,397800.0
2010-06-08 12:25:00,37.07,37.11,37.06,37.1,222800.0,26.7269,26.7558,26.7197,26.7486,222800.0
2010-06-08 12:30:00,37.11,37.18,37.1,37.16,312700.0,26.7558,26.8063,26.7486,26.7918,312700.0
2010-06-08 12:35:00,37.16,37.17,37.12,37.16,352500.0,26.7918,26.799,26.763,26.7918,352500.0
2010-06-08 12:40:00,37.16,37.22,37.15,37.17,428700.0,26.7918,26.8351,26.7846,26.799,428700.0
2010-06-08 12:45:00,37.17,37.19,37.11,37.15,677500.0,26.799,26.8135,26.7558,26.7846,677500.0
2010-06-08 12:50:00,37.15,37.23,37.15,37.21,510200.0,26.7846,26.8423,26.7846,26.8279,510200.0
2010-06-08 12:55:00,37.21,37.25,37.19,37.22,570500.0,26.8279,26.8567,26.8135,26.8351,570500.0
2010-06-08 13:00:00,37.22,37.26,37.19,37.19,621600.0,26.8351,26.8639,26.8135,26.8135,621600.0
2010-06-08 13:05:00,37.19,37.19,37.1,37.13,719700.0,26.8135,26.8135,26.7486,26.7702,719700.0
2010-06-08 13:10:00,37.13,37.15,37.05,37.06,293200.0,26.7702,26.7846,26.7125,26.7197,293200.0
2010-06-08 13:15:00,37.06,37.09,37.03,37.08,351400.0,26.7197,26.7414,26.6981,26.7342,351400.0
2010-06-08 13:20:00,37.07,37.09,36.99,37.0,312500.0,26.7269,26.7414,26.6693,26.6765,312500.0
2010-06-08 13:25:00,37.0,37.08,37.0,37.01,449700.0,26.6765,26.7342,26.6765,26.6837,449700.0
2010-06-08 13:30:00,37.02,37.04,36.86,36.86,863000.0,26.6909,26.7053,26.5755,26.5755,863000.0
2010-06-08 13:35:00,36.86,36.9,36.83,36.9,491100.0,26.5755,26.6044,26.5539,26.6044,491100.0
2010-06-08 13:40:00,36.89,36.91,36.85,36.9,385100.0,26.5972,26.6116,26.5683,26.6044,385100.0
2010-06-08 13:45:00,36.89,36.92,36.77,36.77,932000.0,26.5972,26.6188,26.5106,26.5106,932000.0
2010-06-08 13:50:00,36.77,36.81,36.73,36.74,900300.0,26.5106,26.5395,26.4818,26.489,900300.0
2010-06-08 13:55:00,36.75,36.88,36.71,36.88,857600.0,26.4962,26.59,26.4674,26.59,857600.0
2010-06-08 14:00:00,36.88,36.99,36.88,36.97,1301400.0,26.59,26.6693,26.59,26.6548,1301400.0
2010-06-08 14:05:00,36.98,36.99,36.91,36.93,359500.0,26.6621,26.6693,26.6116,26.626,359500.0
2010-06-08 14:10:00,36.93,36.94,36.84,36.92,1220200.0,26.626,26.6332,26.5611,26.6188,1220200.0
2010-06-08 14:15:00,36.91,37.03,36.86,37.03,1339700.0,26.6116,26.6981,26.5755,26.6981,1339700.0
2010-06-08 14:20:00,37.03,37.16,37.01,37.16,1616100.0,26.6981,26.7918,26.6837,26.7918,1616100.0
2010-06-08 14:25:00,37.16,37.2,37.1,37.1,1615900.0,26.7918,26.8207,26.7486,26.7486,1615900.0
2010-06-08 14:30:00,37.11,37.25,37.11,37.17,1344300.0,26.7558,26.8567,26.7558,26.799,1344300.0
2010-06-08 14:35:00,37.17,37.24,37.14,37.14,613500.0,26.799,26.8495,26.7774,26.7774,613500.0
2010-06-08 14:40:00,37.14,37.27,37.12,37.24,1138600.0,26.7774,26.8711,26.763,26.8495,1138600.0
2010-06-08 14:45:00,37.23,37.23,37.09,37.11,1729000.0,26.8423,26.8423,26.7414,26.7558,1729000.0
2010-06-08 14:50:00,37.12,37.12,36.97,36.97,1902700.0,26.763,26.763,26.6548,26.6548,1902700.0
2010-06-08 14:55:00,36.97,37.04,36.91,36.94,2533900.0,26.6548,26.7053,26.6116,26.6332,2533900.0
2010-06-08 15:00:00,36.94,37.0,36.87,36.97,2081700.0,26.6332,26.6765,26.5827,26.6548,2081700.0
2010-06-08 15:05:00,36.96,37.07,36.94,37.03,1307300.0,26.6476,26.7269,26.6332,26.6981,1307300.0
2010-06-08 15:10:00,37.03,37.05,36.96,36.97,794100.0,26.6981,26.7125,26.6476,26.6548,794100.0
2010-06-08 15:15:00,36.97,37.0,36.87,36.94,1172100.0,26.6548,26.6765,26.5827,26.6332,1172100.0
2010-06-08 15:20:00,36.93,37.1,36.93,37.05,692900.0,26.626,26.7486,26.626,26.7125,692900.0
2010-06-08 15:25:00,37.05,37.23,37.03,37.23,1087900.0,26.7125,26.8423,26.6981,26.8423,1087900.0
2010-06-08 15:30:00,37.23,37.33,37.18,37.2,1476400.0,26.8423,26.9144,26.8063,26.8207,1476400.0
2010-06-08 15:35:00,37.19,37.38,37.18,37.38,1701400.0,26.8135,26.9504,26.8063,26.9504,1701400.0
2010-06-08 15:40:00,37.38,37.44,37.3,37.43,1805000.0,26.9504,26.9937,26.8928,26.9865,1805000.0
2010-06-08 15:45:00,37.43,37.44,37.33,37.35,1732100.0,26.9865,26.9937,26.9144,26.9288,1732100.0
2010-06-08 15:50:00,37.35,37.51,37.35,37.44,4472600.0,26.9288,27.0442,26.9288,26.9937,4472600.0
2010-06-08 15:55:00,37.43,37.47,37.36,37.42,4707500.0,26.9865,27.0153,26.936,26.9793,4707500.0
2010-06-09 09:30:00,37.62,37.76,37.57,37.74,2365100.0,27.1235,27.2244,27.0874,27.21,2365100.0
2010-06-09 09:35:00,37.73,37.84,37.72,37.76,3280700.0,27.2028,27.2821,27.1956,27.2244,3280700.0
2010-06-09 09:40:00,37.76,37.83,37.73,37.78,2375300.0,27.2244,27.2749,27.2028,27.2388,2375300.0
2010-06-09 09:45:00,37.77,37.78,37.67,37.71,3177800.0,27.2316,27.2388,27.1595,27.1884,3177800.0
2010-06-09 09:50:00,37.71,37.77,37.68,37.69,1870100.0,27.1884,27.2316,27.1667,27.174,1870100.0
2010-06-09 09:55:00,37.7,37.78,37.7,37.74,2101400.0,27.1812,27.2388,27.1812,27.21,2101400.0
2010-06-09 10:00:00,37.74,37.79,37.63,37.69,1344400.0,27.21,27.2461,27.1307,27.174,1344400.0
2010-06-09 10:05:00,37.69,37.75,37.59,37.61,1067200.0,27.174,27.2172,27.1019,27.1163,1067200.0
2010-06-09 10:10:00,37.6,37.65,37.59,37.64,1067700.0,27.1091,27.1451,27.1019,27.1379,1067700.0
2010-06-09 10:15:00,37.64,37.72,37.63,37.67,762300.0,27.1379,27.1956,27.1307,27.1595,762300.0
2010-06-09 10:20:00,37.67,37.74,37.63,37.73,843400.0,27.1595,27.21,27.1307,27.2028,843400.0
2010-06-09 10:25:00,37.73,37.75,37.7,37.71,661400.0,27.2028,27.2172,27.1812,27.1884,661400.0
2010-06-09 10:30:00,37.71,37.76,37.66,37.7,1097800.0,27.1884,27.2244,27.1523,27.1812,1097800.0
2010-06-09 10:35:00,37.7,37.72,37.61,37.63,747700.0,27.1812,27.1956,27.1163,27.1307,747700.0
2010-06-09 10:40:00,37.62,37.71,37.59,37.71,842500.0,27.1235,27.1884,27.1019,27.1884,842500.0
2010-06-09 10:45:00,37.7,37.79,37.7,37.78,1227900.0,27.1812,27.2461,27.1812,27.2388,1227900.0
2010-06-09 10:50:00,37.78,37.82,37.7,37.8,1178200.0,27.2388,27.2677,27.1812,27.2533,1178200.0
2010-06-09 10:55:00,37.8,37.84,37.76,37.84,667800.0,27.2533,27.2821,27.2244,27.2821,667800.0
2010-06-09 11:00:00,37.84,37.92,37.81,37.91,1745300.0,27.2821,27.3398,27.2605,27.3326,1745300.0
2010-06-09 11:05:00,37.92,38.0,37.92,37.97,2196200.0,27.3398,27.3975,27.3398,27.3758,2196200.0
2010-06-09 11:10:00,37.98,38.01,37.71,37.92,873700.0,27.383,27.4047,27.1884,27.3398,873700.0
2010-06-09 11:15:00,37.93,37.96,37.9,37.93,606600.0,27.347,27.3686,27.3254,27.347,606600.0
2010-06-09 11:20:00,37.92,37.99,37.92,37.96,989900.0,27.3398,27.3902,27.3398,27.3686,989900.0
2010-06-09 11:25:00,37.97,38.12,37.96,38.07,2582300.0,27.3758,27.484,27.3686,27.4479,2582300.0
2010-06-09 11:30:00,38.07,38.09,37.95,38.05,928300.0,27.4479,27.4623,27.3614,27.4335,928300.0
2010-06-09 11:35:00,38.05,38.09,38.03,38.05,568500.0,27.4335,27.4623,27.4191,27.4335,568500.0
2010-06-09 11:40:00,38.11,38.11,38.03,38.03,772000.0,27.4768,27.4768,27.4191,27.4191,772000.0
2010-06-09 11:45:00,38.02,38.04,37.97,37.97,457400.0,27.4119,27.4263,27.3758,27.3758,457400.0
2010-06-09 11:50:00,37.98,38.01,37.96,38.01,243800.0,27.383,27.4047,27.3686,27.4047,243800.0
2010-06-09 11:55:00,38.01,38.06,38.0,38.02,1956200.0,27.4047,27.4407,27.3975,27.4119,1956200.0
2010-06-09 12:00:00,38.01,38.02,38.0,38.01,526400.0,27.4047,27.4119,27.3975,27.4047,526400.0
2010-06-09 12:05:00,38.0,38.0,37.97,37.99,320200.0,27.3975,27.3975,27.3758,27.3902,320200.0
2010-06-09 12:10:00,37.99,38.05,37.99,38.0,387900.0,27.3902,27.4335,27.3902,27.3975,387900.0
2010-06-09 12:15:00,37.99,38.05,37.99,38.05,514900.0,27.3902,27.4335,27.3902,27.4335,514900.0
2010-06-09 12:20:00,38.0,38.06,38.0,38.03,158000.0,27.3975,27.4407,27.3975,27.4191,158000.0
2010-06-09 12:25:00,38.03,38.07,38.01,38.02,164400.0,27.4191,27.4479,27.4047,27.4119,164400.0
2010-06-09 12:30:00,38.01,38.03,37.97,37.97,226900.0,27.4047,27.4191,27.3758,27.3758,226900.0
2010-06-09 12:35:00,37.96,38.03,37.93,37.97,739900.0,27.3686,27.4191,27.347,27.3758,739900.0
2010-06-09 12:40:00,37.97,37.98,37.93,37.94,255000.0,27.3758,27.383,27.347,27.3542,255000.0
2010-06-09 12:45:00,37.93,37.98,37.92,37.97,296200.0,27.347,27.383,27.3398,27.3758,296200.0
2010-06-09 12:50:00,37.97,38.0,37.95,37.97,481200.0,27.3758,27.3975,27.3614,27.3758,481200.0
2010-06-09 12:55:00,37.97,37.97,37.9,37.9,271800.0,27.3758,27.3758,27.3254,27.3254,271800.0
2010-06-09 13:00:00,37.9,37.93,37.86,37.87,340700.0,27.3254,27.347,27.2965,27.3037,340700.0
2010-06-09 13:05:00,37.86,37.9,37.84,37.84,440000.0,27.2965,27.3254,27.2821,27.2821,440000.0
2010-06-09 13:10:00,37.84,37.87,37.84,37.87,226400.0,27.2821,27.3037,27.2821,27.3037,226400.0
2010-06-09 13:15:00,37.87,37.93,37.85,37.91,153800.0,27.3037,27.347,27.2893,27.3326,153800.0
2010-06-09 13:20:00,37.91,37.93,37.87,37.91,439400.0,27.3326,27.347,27.3037,27.3326,439400.0
2010-06-09 13:25:00,37.91,37.94,37.85,37.85,460500.0,27.3326,27.3542,27.2893,27.2893,460500.0
2010-06-09 13:30:00,37.85,37.87,37.76,37.77,413100.0,27.2893,27.3037,27.2244,27.2316,413100.0
2010-06-09 13:35:00,37.78,37.81,37.74,37.74,513500.0,27.2388,27.2605,27.21,27.21,513500.0
2010-06-09 13:40:00,37.74,37.77,37.71,37.76,350000.0,27.21,27.2316,27.1884,27.2244,350000.0
2010-06-09 13:45:00,37.77,37.81,37.72,37.75,672800.0,27.2316,27.2605,27.1956,27.2172,672800.0
2010-06-09 13:50:00,37.76,37.82,37.74,37.79,252700.0,27.2244,27.2677,27.21,27.2461,252700.0
2010-06-09 13:55:00,37.8,37.82,37.72,37.81,582800.0,27.2533,27.2677,27.1956,27.2605,582800.0
2010-06-09 14:00:00,37.81,37.83,37.7,37.72,726500.0,27.2605,27.2749,27.1812,27.1956,726500.0
2010-06-09 14:05:00,37.72,37.73,37.64,37.67,611000.0,27.1956,27.2028,27.1379,27.1595,611000.0
2010-06-09 14:10:00,37.67,37.78,37.64,37.77,774400.0,27.1595,27.2388,27.1379,27.2316,774400.0
2010-06-09 14:15:00,37.78,37.82,37.72,37.76,513500.0,27.2388,27.2677,27.1956,27.2244,513500.0
2010-06-09 14:20:00,37.76,37.77,37.67,37.72,642400.0,27.2244,27.2316,27.1595,27.1956,642400.0
2010-06-09 14:25:00,37.72,37.81,37.67,37.8,450900.0,27.1956,27.2605,27.1595,27.2533,450900.0
2010-06-09 14:30:00,37.8,37.81,37.74,37.74,545500.0,27.2533,27.2605,27.21,27.21,545500.0
2010-06-09 14:35:00,37.74,37.8,37.73,37.78,935600.0,27.21,27.2533,27.2028,27.2388,935600.0
2010-06-09 14:40:00,37.77,37.78,37.69,37.72,411000.0,27.2316,27.2388,27.174,27.1956,411000.0
2010-06-09 14:45:00,37.72,37.77,37.63,37.66,801000.0,27.1956,27.2316,27.1307,27.1523,801000.0
2010-06-09 14:50:00,37.65,37.7,37.58,37.58,728300.0,27.1451,27.1812,27.0946,27.0946,728300.0
2010-06-09 14:55:00,37.58,37.6,37.45,37.46,579800.0,27.0946,27.1091,27.0009,27.0081,579800.0
2010-06-09 15:00:00,37.46,37.56,37.42,37.5,856200.0,27.0081,27.0802,26.9793,27.037,856200.0
2010-06-09 15:05:00,37.5,37.56,37.46,37.51,954100.0,27.037,27.0802,27.0081,27.0442,954100.0
2010-06-09 15:10:00,37.51,37.51,37.33,37.36,1455900.0,27.0442,27.0442,26.9144,26.936,1455900.0
2010-06-09 15:15:00,37.36,37.38,37.22,37.24,2651900.0,26.936,26.9504,26.8351,26.8495,2651900.0
2010-06-09 15:20:00,37.23,37.34,37.16,37.34,1521100.0,26.8423,26.9216,26.7918,26.9216,1521100.0
2010-06-09 15:25:00,37.34,37.46,37.33,37.43,1085300.0,26.9216,27.0081,26.9144,26.9865,1085300.0
2010-06-09 15:30:00,37.43,37.45,37.28,37.28,2031600.0,26.9865,27.0009,26.8784,26.8784,2031600.0
2010-06-09 15:35:00,37.28,37.31,37.14,37.18,2150300.0,26.8784,26.9,26.7774,26.8063,2150300.0
2010-06-09 15:40:00,37.18,37.73,37.17,37.21,1039700.0,26.8063,27.2028,26.799,26.8279,1039700.0
2010-06-09 15:45:00,37.21,37.25,37.13,37.17,2011800.0,26.8279,26.8567,26.7702,26.799,2011800.0
2010-06-09 15:50:00,37.17,37.18,37.06,37.16,3658500.0,26.799,26.8063,26.7197,26.7918,3658500.0
2010-06-09 15:55:00,37.17,37.29,37.15,37.23,3624800.0,26.799,26.8856,26.7846,26.8423,3624800.0
2010-06-10 09:30:00,38.04,38.15,37.98,38.14,2112700.0,27.4263,27.5056,27.383,27.4984,2112700.0
2010-06-10 09:35:00,38.14,38.14,38.04,38.06,1271100.0,27.4984,27.4984,27.4263,27.4407,1271100.0
2010-06-10 09:40:00,38.06,38.1,37.99,38.06,1638600.0,27.4407,27.4696,27.3902,27.4407,1638600.0
2010-06-10 09:45:00,38.06,38.12,38.04,38.12,1559000.0,27.4407,27.484,27.4263,27.484,1559000.0
2010-06-10 09:50:00,38.11,38.29,38.11,38.23,2333000.0,27.4768,27.6065,27.4768,27.5633,2333000.0
2010-06-10 09:55:00,38.23,38.27,38.2,38.27,1176500.0,27.5633,27.5921,27.5417,27.5921,1176500.0
2010-06-10 10:00:00,38.27,38.35,38.25,38.27,1462000.0,27.5921,27.6498,27.5777,27.5921,1462000.0
2010-06-10 10:05:00,38.27,38.31,38.2,38.21,1157900.0,27.5921,27.621,27.5417,27.5489,1157900.0
2010-06-10 10:10:00,38.21,38.24,38.17,38.21,752700.0,27.5489,27.5705,27.52,27.5489,752700.0
2010-06-10 10:15:00,38.22,38.24,38.17,38.2,1161600.0,27.5561,27.5705,27.52,27.5417,1161600.0
2010-06-10 10:20:00,38.2,38.24,38.15,38.2,1599400.0,27.5417,27.5705,27.5056,27.5417,1599400.0
2010-06-10 10:25:00,38.19,38.2,38.11,38.18,1319400.0,27.5344,27.5417,27.4768,27.5272,1319400.0
2010-06-10 10:30:00,38.17,38.26,38.16,38.25,750100.0,27.52,27.5849,27.5128,27.5777,750100.0
2010-06-10 10:35:00,38.24,38.27,38.2,38.23,832300.0,27.5705,27.5921,27.5417,27.5633,832300.0
2010-06-10 10:40:00,38.24,38.31,38.21,38.31,1185600.0,27.5705,27.621,27.5489,27.621,1185600.0
2010-06-10 10:45:00,38.31,38.31,38.26,38.3,707600.0,27.621,27.621,27.5849,27.6138,707600.0
2010-06-10 10:50:00,38.3,38.33,38.26,38.32,863300.0,27.6138,27.6354,27.5849,27.6282,863300.0
2010-06-10 10:55:00,38.31,38.33,38.25,38.3,1031400.0,27.621,27.6354,27.5777,27.6138,1031400.0
2010-06-10 11:00:00,38.3,38.39,38.29,38.38,1000000.0,27.6138,27.6786,27.6065,27.6714,1000000.0
2010-06-10 11:05:00,38.38,38.41,38.37,38.38,752500.0,27.6714,27.6931,27.6642,27.6714,752500.0
2010-06-10 11:10:00,38.37,38.43,38.37,38.4,943400.0,27.6642,27.7075,27.6642,27.6859,943400.0
2010-06-10 11:15:00,38.4,38.42,38.39,38.39,534800.0,27.6859,27.7003,27.6786,27.6786,534800.0
2010-06-10 11:20:00,38.4,38.42,38.39,38.41,500600.0,27.6859,27.7003,27.6786,27.6931,500600.0
2010-06-10 11:25:00,38.4,38.42,38.34,38.34,731600.0,27.6859,27.7003,27.6426,27.6426,731600.0
2010-06-10 11:30:00,38.33,38.35,38.25,38.26,778900.0,27.6354,27.6498,27.5777,27.5849,778900.0
2010-06-10 11:35:00,38.26,38.33,38.25,38.32,929200.0,27.5849,27.6354,27.5777,27.6282,929200.0
2010-06-10 11:40:00,38.32,38.33,38.23,38.24,587000.0,27.6282,27.6354,27.5633,27.5705,587000.0
2010-06-10 11:45:00,38.24,38.25,38.2,38.2,978500.0,27.5705,27.5777,27.5417,27.5417,978500.0
2010-06-10 11:50:00,38.21,38.28,38.2,38.26,797100.0,27.5489,27.5993,27.5417,27.5849,797100.0
2010-06-10 11:55:00,38.26,38.28,38.22,38.25,577700.0,27.5849,27.5993,27.5561,27.5777,577700.0
2010-06-10 12:00:00,38.26,38.28,38.15,38.16,499500.0,27.5849,27.5993,27.5056,27.5128,499500.0
2010-06-10 12:05:00,38.16,38.18,38.09,38.11,820500.0,27.5128,27.5272,27.4623,27.4768,820500.0
2010-06-10 12:10:00,38.12,38.15,38.08,38.11,505300.0,27.484,27.5056,27.4551,27.4768,505300.0
2010-06-10 12:15:00,38.11,38.2,38.1,38.1,631900.0,27.4768,27.5417,27.4696,27.4696,631900.0
2010-06-10 12:20:00,38.1,38.22,38.09,38.19,1103700.0,27.4696,27.5561,27.4623,27.5344,1103700.0
2010-06-10 12:25:00,38.2,38.25,38.17,38.25,696000.0,27.5417,27.5777,27.52,27.5777,696000.0
2010-06-10 12:30:00,38.25,38.3,38.23,38.24,416600.0,27.5777,27.6138,27.5633,27.5705,416600.0
2010-06-10 12:35:00,38.23,38.26,38.16,38.21,458800.0,27.5633,27.5849,27.5128,27.5489,458800.0
2010-06-10 12:40:00,38.22,38.22,38.11,38.11,448600.0,27.5561,27.5561,27.4768,27.4768,448600.0
2010-06-10 12:45:00,38.11,38.16,38.07,38.13,745500.0,27.4768,27.5128,27.4479,27.4912,745500.0
2010-06-10 12:50:00,38.13,38.21,38.11,38.18,604700.0,27.4912,27.5489,27.4768,27.5272,604700.0
2010-06-10 12:55:00,38.18,38.19,38.11,38.18,260800.0,27.5272,27.5344,27.4768,27.5272,260800.0
2010-06-10 13:00:00,38.18,38.18,38.07,38.08,499200.0,27.5272,27.5272,27.4479,27.4551,499200.0
2010-06-10 13:05:00,38.08,38.15,38.07,38.13,853600.0,27.4551,27.5056,27.4479,27.4912,853600.0
2010-06-10 13:10:00,38.12,38.22,38.11,38.21,445300.0,27.484,27.5561,27.4768,27.5489,445300.0
2010-06-10 13:15:00,38.2,38.21,38.11,38.15,598700.0,27.5417,27.5489,27.4768,27.5056,598700.0
2010-06-10 13:20:00,38.16,38.19,38.14,38.18,570000.0,27.5128,27.5344,27.4984,27.5272,570000.0
2010-06-10 13:25:00,38.18,38.27,38.17,38.24,704000.0,27.5272,27.5921,27.52,27.5705,704000.0
2010-06-10 13:30:00,38.24,38.31,38.24,38.28,424900.0,27.5705,27.621,27.5705,27.5993,424900.0
2010-06-10 13:35:00,38.28,38.31,38.24,38.28,456200.0,27.5993,27.621,27.5705,27.5993,456200.0
2010-06-10 13:40:00,38.28,38.29,38.25,38.26,273300.0,27.5993,27.6065,27.5777,27.5849,273300.0
2010-06-10 13:45:00,38.26,38.36,38.26,38.36,551600.0,27.5849,27.657,27.5849,27.657,551600.0
2010-06-10 13:50:00,38.36,38.37,38.3,38.32,468600.0,27.657,27.6642,27.6138,27.6282,468600.0
2010-06-10 13:55:00,38.33,38.33,38.3,38.3,300300.0,27.6354,27.6354,27.6138,27.6138,300300.0
2010-06-10 14:00:00,38.3,38.31,38.29,38.29,727200.0,27.6138,27.621,27.6065,27.6065,727200.0
2010-06-10 14:05:00,38.29,38.29,38.2,38.21,608900.0,27.6065,27.6065,27.5417,27.5489,608900.0
2010-06-10 14:10:00,38.21,38.26,38.2,38.22,665400.0,27.5489,27.5849,27.5417,27.5561,665400.0
2010-06-10 14:15:00,38.24,38.31,38.24,38.29,289000.0,27.5705,27.621,27.5705,27.6065,289000.0
2010-06-10 14:20:00,38.29,38.34,38.28,38.32,390800.0,27.6065,27.6426,27.5993,27.6282,390800.0
2010-06-10 14:25:00,38.32,38.36,38.31,38.33,349400.0,27.6282,27.657,27.621,27.6354,349400.0
2010-06-10 14:30:00,38.33,38.37,38.33,38.35,612800.0,27.6354,27.6642,27.6354,27.6498,612800.0
2010-06-10 14:35:00,38.35,38.43,38.34,38.4,1041500.0,27.6498,27.7075,27.6426,27.6859,1041500.0
2010-06-10 14:40:00,38.4,38.49,38.4,38.49,1323500.0,27.6859,27.7507,27.6859,27.7507,1323500.0
2010-06-10 14:45:00,38.49,38.49,38.43,38.46,1728700.0,27.7507,27.7507,27.7075,27.7291,1728700.0
2010-06-10 14:50:00,38.45,38.47,38.43,38.45,1143000.0,27.7219,27.7363,27.7075,27.7219,1143000.0
2010-06-10 14:55:00,38.45,38.46,38.41,38.41,550600.0,27.7219,27.7291,27.6931,27.6931,550600.0
2010-06-10 15:00:00,38.41,38.45,38.37,38.38,886600.0,27.6931,27.7219,27.6642,27.6714,886600.0
2010-06-10 15:05:00,38.38,38.46,38.37,38.45,1055300.0,27.6714,27.7291,27.6642,27.7219,1055300.0
2010-06-10 15:10:00,38.44,38.45,38.38,38.4,915900.0,27.7147,27.7219,27.6714,27.6859,915900.0
2010-06-10 15:15:00,38.39,38.52,38.38,38.51,1603100.0,27.6786,27.7724,27.6714,27.7652,1603100.0
2010-06-10 15:20:00,38.51,38.57,38.5,38.52,1248400.0,27.7652,27.8084,27.758,27.7724,1248400.0
2010-06-10 15:25:00,38.52,38.53,38.49,38.5,1132400.0,27.7724,27.7796,27.7507,27.758,1132400.0
2010-06-10 15:30:00,38.5,38.55,38.48,38.51,1808000.0,27.758,27.794,27.7435,27.7652,1808000.0
2010-06-10 15:35:00,38.5,38.51,38.44,38.44,990600.0,27.758,27.7652,27.7147,27.7147,990600.0
2010-06-10 15:40:00,38.44,38.52,38.43,38.52,2742100.0,27.7147,27.7724,27.7075,27.7724,2742100.0
2010-06-10 15:45:00,38.51,38.53,38.47,38.51,2227600.0,27.7652,27.7796,27.7363,27.7652,2227600.0
2010-06-10 15:50:00,38.51,38.6,38.51,38.56,5336400.0,27.7652,27.8301,27.7652,27.8012,5336400.0
2010-06-10 15:55:00,38.56,38.61,38.54,38.57,7046100.0,27.8012,27.8373,27.7868,27.8084,7046100.0
2010-06-11 09:30:00,38.0,38.18,37.99,38.14,1713800.0,27.3975,27.5272,27.3902,27.4984,1713800.0
2010-06-11 09:35:00,38.14,38.24,38.11,38.21,1618400.0,27.4984,27.5705,27.4768,27.5489,1618400.0
2010-06-11 09:40:00,38.21,38.27,38.18,38.24,1681700.0,27.5489,27.5921,27.5272,27.5705,1681700.0
2010-06-11 09:45:00,38.24,38.28,38.19,38.23,899200.0,27.5705,27.5993,27.5344,27.5633,899200.0
2010-06-11 09:50:00,38.23,38.31,38.22,38.31,977100.0,27.5633,27.621,27.5561,27.621,977100.0
2010-06-11 09:55:00,38.31,38.46,38.3,38.46,1590200.0,27.621,27.7291,27.6138,27.7291,1590200.0
2010-06-11 10:00:00,38.46,38.47,38.39,38.45,2705100.0,27.7291,27.7363,27.6786,27.7219,2705100.0
2010-06-11 10:05:00,38.44,38.61,38.41,38.58,3232100.0,27.7147,27.8373,27.6931,27.8156,3232100.0
2010-06-11 10:10:00,38.58,38.63,38.52,38.53,1797800.0,27.8156,27.8517,27.7724,27.7796,1797800.0
2010-06-11 10:15:00,38.53,38.57,38.5,38.55,1181500.0,27.7796,27.8084,27.758,27.794,1181500.0
2010-06-11 10:20:00,38.55,38.63,38.52,38.59,1283200.0,27.794,27.8517,27.7724,27.8228,1283200.0
2010-06-11 10:25:00,38.6,38.6,38.23,38.58,1435800.0,27.8301,27.8301,27.5633,27.8156,1435800.0
2010-06-11 10:30:00,38.59,38.65,38.2,38.57,1059300.0,27.8228,27.8661,27.5417,27.8084,1059300.0
2010-06-11 10:35:00,38.56,38.57,38.51,38.53,1018600.0,27.8012,27.8084,27.7652,27.7796,1018600.0
2010-06-11 10:40:00,38.53,38.58,38.51,38.53,430800.0,27.7796,27.8156,27.7652,27.7796,430800.0
2010-06-11 10:45:00,38.52,38.56,38.51,38.55,521600.0,27.7724,27.8012,27.7652,27.794,521600.0
2010-06-11 10:50:00,38.55,38.55,38.41,38.43,667800.0,27.794,27.794,27.6931,27.7075,667800.0
2010-06-11 10:55:00,38.43,38.44,38.38,38.4,751600.0,27.7075,27.7147,27.6714,27.6859,751600.0
2010-06-11 11:00:00,38.41,38.43,38.37,38.42,681500.0,27.6931,27.7075,27.6642,27.7003,681500.0
2010-06-11 11:05:00,38.41,38.42,38.32,38.34,768500.0,27.6931,27.7003,27.6282,27.6426,768500.0
2010-06-11 11:10:00,38.35,38.38,38.29,38.33,997400.0,27.6498,27.6714,27.6065,27.6354,997400.0
2010-06-11 11:15:00,38.33,38.36,38.27,38.35,920600.0,27.6354,27.657,27.5921,27.6498,920600.0
2010-06-11 11:20:00,38.36,38.41,38.33,38.39,776000.0,27.657,27.6931,27.6354,27.6786,776000.0
2010-06-11 11:25:00,38.39,38.45,38.39,38.4,1050600.0,27.6786,27.7219,27.6786,27.6859,1050600.0
2010-06-11 11:30:00,38.4,38.47,38.4,38.47,513300.0,27.6859,27.7363,27.6859,27.7363,513300.0
2010-06-11 11:35:00,38.47,38.48,38.42,38.44,359100.0,27.7363,27.7435,27.7003,27.7147,359100.0
2010-06-11 11:40:00,38.43,38.44,38.39,38.4,628200.0,27.7075,27.7147,27.6786,27.6859,628200.0
2010-06-11 11:45:00,38.4,38.46,38.39,38.45,524800.0,27.6859,27.7291,27.6786,27.7219,524800.0
2010-06-11 11:50:00,38.45,38.53,38.45,38.51,443600.0,27.7219,27.7796,27.7219,27.7652,443600.0
2010-06-11 11:55:00,38.51,38.55,38.48,38.53,847600.0,27.7652,27.794,27.7435,27.7796,847600.0
2010-06-11 12:00:00,38.53,38.55,38.48,38.49,400000.0,27.7796,27.794,27.7435,27.7507,400000.0
2010-06-11 12:05:00,38.48,38.53,38.47,38.53,955900.0,27.7435,27.7796,27.7363,27.7796,955900.0
2010-06-11 12:10:00,38.53,38.55,38.49,38.54,415000.0,27.7796,27.794,27.7507,27.7868,415000.0
2010-06-11 12:15:00,38.54,38.56,38.5,38.52,409500.0,27.7868,27.8012,27.758,27.7724,409500.0
2010-06-11 12:20:00,38.53,38.53,38.47,38.47,241700.0,27.7796,27.7796,27.7363,27.7363,241700.0
2010-06-11 12:25:00,38.47,38.49,38.44,38.48,485200.0,27.7363,27.7507,27.7147,27.7435,485200.0
2010-06-11 12:30:00,38.48,38.49,38.41,38.47,267300.0,27.7435,27.7507,27.6931,27.7363,267300.0
2010-06-11 12:35:00,38.46,38.5,38.46,38.48,201100.0,27.7291,27.758,27.7291,27.7435,201100.0
2010-06-11 12:40:00,38.48,38.56,38.47,38.5,247100.0,27.7435,27.8012,27.7363,27.758,247100.0
2010-06-11 12:45:00,38.51,38.55,38.5,38.54,236000.0,27.7652,27.794,27.758,27.7868,236000.0
2010-06-11 12:50:00,38.53,38.55,38.5,38.53,194600.0,27.7796,27.794,27.758,27.7796,194600.0
2010-06-11 12:55:00,38.53,38.54,38.49,38.5,441300.0,27.7796,27.7868,27.7507,27.758,441300.0
2010-06-11 13:00:00,38.51,38.55,38.5,38.54,298000.0,27.7652,27.794,27.758,27.7868,298000.0
2010-06-11 13:05:00,38.55,38.6,38.54,38.58,529600.0,27.794,27.8301,27.7868,27.8156,529600.0
2010-06-11 13:10:00,38.58,38.59,38.56,38.58,467900.0,27.8156,27.8228,27.8012,27.8156,467900.0
2010-06-11 13:15:00,38.59,38.59,38.55,38.55,299800.0,27.8228,27.8228,27.794,27.794,299800.0
2010-06-11 13:20:00,38.55,38.56,38.51,38.52,190600.0,27.794,27.8012,27.7652,27.7724,190600.0
2010-06-11 13:25:00,38.53,38.57,38.52,38.54,212200.0,27.7796,27.8084,27.7724,27.7868,212200.0
2010-06-11 13:30:00,38.54,38.56,38.51,38.51,133200.0,27.7868,27.8012,27.7652,27.7652,133200.0
2010-06-11 13:35:00,38.51,38.56,38.5,38.54,605300.0,27.7652,27.8012,27.758,27.7868,605300.0
2010-06-11 13:40:00,38.54,38.55,38.48,38.48,271800.0,27.7868,27.794,27.7435,27.7435,271800.0
2010-06-11 13:45:00,38.48,38.5,38.44,38.45,334500.0,27.7435,27.758,27.7147,27.7219,334500.0
2010-06-11 13:50:00,38.44,38.46,38.42,38.45,397100.0,27.7147,27.7291,27.7003,27.7219,397100.0
2010-06-11 13:55:00,38.45,38.52,38.44,38.47,220900.0,27.7219,27.7724,27.7147,27.7363,220900.0
2010-06-11 14:00:00,38.47,38.55,38.43,38.53,391300.0,27.7363,27.794,27.7075,27.7796,391300.0
2010-06-11 14:05:00,38.53,38.53,38.48,38.5,260100.0,27.7796,27.7796,27.7435,27.758,260100.0
2010-06-11 14:10:00,38.5,38.52,38.46,38.47,269800.0,27.758,27.7724,27.7291,27.7363,269800.0
2010-06-11 14:15:00,38.48,38.49,38.39,38.4,517000.0,27.7435,27.7507,27.6786,27.6859,517000.0
2010-06-11 14:20:00,38.41,38.44,38.39,38.4,591200.0,27.6931,27.7147,27.6786,27.6859,591200.0
2010-06-11 14:25:00,38.41,38.43,38.38,38.43,350200.0,27.6931,27.7075,27.6714,27.7075,350200.0
2010-06-11 14:30:00,38.43,38.45,38.41,38.42,572500.0,27.7075,27.7219,27.6931,27.7003,572500.0
2010-06-11 14:35:00,38.42,38.43,38.38,38.39,463000.0,27.7003,27.7075,27.6714,27.6786,463000.0
2010-06-11 14:40:00,38.4,38.42,38.37,38.42,256500.0,27.6859,27.7003,27.6642,27.7003,256500.0
2010-06-11 14:45:00,38.43,38.52,38.43,38.5,521200.0,27.7075,27.7724,27.7075,27.758,521200.0
2010-06-11 14:50:00,38.5,38.53,38.49,38.51,596100.0,27.758,27.7796,27.7507,27.7652,596100.0
2010-06-11 14:55:00,38.51,38.52,38.47,38.48,738100.0,27.7652,27.7724,27.7363,27.7435,738100.0
2010-06-11 15:00:00,38.48,38.54,38.48,38.51,219000.0,27.7435,27.7868,27.7435,27.7652,219000.0
2010-06-11 15:05:00,38.51,38.52,38.44,38.45,410900.0,27.7652,27.7724,27.7147,27.7219,410900.0
2010-06-11 15:10:00,38.46,38.47,38.41,38.46,267000.0,27.7291,27.7363,27.6931,27.7291,267000.0
2010-06-11 15:15:00,38.46,38.52,38.46,38.5,393700.0,27.7291,27.7724,27.7291,27.758,393700.0
2010-06-11 15:20:00,38.49,38.49,38.46,38.47,328100.0,27.7507,27.7507,27.7291,27.7363,328100.0
2010-06-11 15:25:00,38.49,38.56,38.48,38.5,663100.0,27.7507,27.8012,27.7435,27.758,663100.0
2010-06-11 15:30:00,38.5,38.56,38.48,38.55,575300.0,27.758,27.8012,27.7435,27.794,575300.0
2010-06-11 15:35:00,38.55,38.65,38.53,38.65,1485600.0,27.794,27.8661,27.7796,27.8661,1485600.0
2010-06-11 15:40:00,38.65,38.72,38.57,38.69,1802900.0,27.8661,27.9166,27.8084,27.8949,1802900.0
2010-06-11 15:45:00,38.68,38.77,38.66,38.75,3490700.0,27.8877,27.9526,27.8733,27.9382,3490700.0
2010-06-11 15:50:00,38.75,38.77,38.67,38.76,2121800.0,27.9382,27.9526,27.8805,27.9454,2121800.0
2010-06-11 15:55:00,38.76,38.79,38.74,38.76,3215700.0,27.9454,27.967,27.931,27.9454,3215700.0
2010-06-14 09:30:00,39.23,39.3,39.17,39.17,2636300.0,28.2843,28.3347,28.241,28.241,2636300.0
2010-06-14 09:35:00,39.18,39.18,39.09,39.11,794200.0,28.2482,28.2482,28.1833,28.1978,794200.0
2010-06-14 09:40:00,39.1,39.17,39.09,39.11,1017500.0,28.1905,28.241,28.1833,28.1978,1017500.0
2010-06-14 09:45:00,39.1,39.17,39.08,39.16,2230800.0,28.1905,28.241,28.1761,28.2338,2230800.0
2010-06-14 09:50:00,39.16,39.18,39.04,39.04,1328100.0,28.2338,28.2482,28.1473,28.1473,1328100.0
2010-06-14 09:55:00,39.04,39.11,39.03,39.08,1355100.0,28.1473,28.1978,28.1401,28.1761,1355100.0
2010-06-14 10:00:00,39.08,39.14,39.07,39.08,614700.0,28.1761,28.2194,28.1689,28.1761,614700.0
2010-06-14 10:05:00,39.08,39.11,39.03,39.05,371500.0,28.1761,28.1978,28.1401,28.1545,371500.0
2010-06-14 10:10:00,39.05,39.19,39.04,39.15,1124400.0,28.1545,28.2554,28.1473,28.2266,1124400.0
2010-06-14 10:15:00,39.15,39.23,39.14,39.23,975900.0,28.2266,28.2843,28.2194,28.2843,975900.0
2010-06-14 10:20:00,39.23,39.24,39.19,39.19,381600.0,28.2843,28.2915,28.2554,28.2554,381600.0
2010-06-14 10:25:00,39.2,39.2,39.15,39.19,803600.0,28.2626,28.2626,28.2266,28.2554,803600.0
2010-06-14 10:30:00,39.19,39.21,39.14,39.14,1020700.0,28.2554,28.2699,28.2194,28.2194,1020700.0
2010-06-14 10:35:00,39.14,39.18,39.12,39.17,817900.0,28.2194,28.2482,28.205,28.241,817900.0
2010-06-14 10:40:00,39.18,39.21,39.11,39.11,630900.0,28.2482,28.2699,28.1978,28.1978,630900.0
2010-06-14 10:45:00,39.11,39.18,39.09,39.16,724400.0,28.1978,28.2482,28.1833,28.2338,724400.0
2010-06-14 10:50:00,39.15,39.19,39.13,39.15,766500.0,28.2266,28.2554,28.2122,28.2266,766500.0
2010-06-14 10:55:00,39.15,39.23,39.11,39.22,731400.0,28.2266,28.2843,28.1978,28.2771,731400.0
2010-06-14 11:00:00,39.22,39.24,39.18,39.23,374900.0,28.2771,28.2915,28.2482,28.2843,374900.0
2010-06-14 11:05:00,39.24,39.31,39.2,39.3,1092700.0,28.2915,28.342,28.2626,28.3347,1092700.0
2010-06-14 11:10:00,39.3,39.37,39.29,39.36,2481200.0,28.3347,28.3852,28.3275,28.378,2481200.0
2010-06-14 11:15:00,39.36,39.43,39.32,39.42,3889200.0,28.378,28.4285,28.3492,28.4213,3889200.0
2010-06-14 11:20:00,39.42,39.5,39.41,39.46,1773300.0,28.4213,28.4789,28.414,28.4501,1773300.0
2010-06-14 11:25:00,39.46,39.46,39.39,39.39,1844800.0,28.4501,28.4501,28.3996,28.3996,1844800.0
2010-06-14 11:30:00,39.39,39.4,39.37,39.39,797600.0,28.3996,28.4068,28.3852,28.3996,797600.0
2010-06-14 11:35:00,39.39,39.39,39.33,39.34,466100.0,28.3996,28.3996,28.3564,28.3636,466100.0
2010-06-14 11:40:00,39.34,39.38,39.33,39.37,804400.0,28.3636,28.3924,28.3564,28.3852,804400.0
2010-06-14 11:45:00,39.37,39.38,39.35,39.36,944400.0,28.3852,28.3924,28.3708,28.378,944400.0
2010-06-14 11:50:00,39.36,39.38,39.34,39.35,354100.0,28.378,28.3924,28.3636,28.3708,354100.0
2010-06-14 11:55:00,39.35,39.38,39.31,39.31,540000.0,28.3708,28.3924,28.342,28.342,540000.0
2010-06-14 12:00:00,39.32,39.39,39.31,39.37,1168700.0,28.3492,28.3996,28.342,28.3852,1168700.0
2010-06-14 12:05:00,39.36,39.37,39.31,39.33,482600.0,28.378,28.3852,28.342,28.3564,482600.0
2010-06-14 12:10:00,39.33,39.36,39.31,39.36,784200.0,28.3564,28.378,28.342,28.378,784200.0
2010-06-14 12:15:00,39.35,39.36,39.27,39.28,559200.0,28.3708,28.378,28.3131,28.3203,559200.0
2010-06-14 12:20:00,39.28,39.32,39.27,39.3,496000.0,28.3203,28.3492,28.3131,28.3347,496000.0
2010-06-14 12:25:00,39.31,39.31,39.27,39.3,482500.0,28.342,28.342,28.3131,28.3347,482500.0
2010-06-14 12:30:00,39.3,39.33,39.28,39.31,366300.0,28.3347,28.3564,28.3203,28.342,366300.0
2010-06-14 12:35:00,39.31,39.34,39.26,39.26,426500.0,28.342,28.3636,28.3059,28.3059,426500.0
2010-06-14 12:40:00,39.26,39.29,39.25,39.26,307900.0,28.3059,28.3275,28.2987,28.3059,307900.0
2010-06-14 12:45:00,39.26,39.3,39.2,39.21,569000.0,28.3059,28.3347,28.2626,28.2699,569000.0
2010-06-14 12:50:00,39.21,39.22,39.17,39.21,223200.0,28.2699,28.2771,28.241,28.2699,223200.0
2010-06-14 12:55:00,39.21,39.31,39.13,39.13,545400.0,28.2699,28.342,28.2122,28.2122,545400.0
2010-06-14 13:00:00,39.13,39.2,39.13,39.19,422200.0,28.2122,28.2626,28.2122,28.2554,422200.0
2010-06-14 13:05:00,39.19,39.2,39.04,39.07,2014900.0,28.2554,28.2626,28.1473,28.1689,2014900.0
2010-06-14 13:10:00,39.07,39.11,38.97,39.04,1316100.0,28.1689,28.1978,28.0968,28.1473,1316100.0
2010-06-14 13:15:00,39.04,39.08,38.99,39.05,1084900.0,28.1473,28.1761,28.1112,28.1545,1084900.0
2010-06-14 13:20:00,39.05,39.1,39.03,39.08,666400.0,28.1545,28.1905,28.1401,28.1761,666400.0
2010-06-14 13:25:00,39.09,39.1,39.05,39.07,289000.0,28.1833,28.1905,28.1545,28.1689,289000.0
2010-06-14 13:30:00,39.07,39.11,39.07,39.1,364600.0,28.1689,28.1978,28.1689,28.1905,364600.0
2010-06-14 13:35:00,39.1,39.16,39.07,39.13,389800.0,28.1905,28.2338,28.1689,28.2122,389800.0
2010-06-14 13:40:00,39.12,39.14,39.11,39.12,69900.0,28.205,28.2194,28.1978,28.205,69900.0
2010-06-14 13:45:00,39.12,39.14,39.04,39.05,432500.0,28.205,28.2194,28.1473,28.1545,432500.0
2010-06-14 13:50:00,39.04,39.06,38.97,38.99,506100.0,28.1473,28.1617,28.0968,28.1112,506100.0
2010-06-14 13:55:00,38.99,39.02,38.86,38.87,1168300.0,28.1112,28.1329,28.0175,28.0247,1168300.0
2010-06-14 14:00:00,38.86,38.92,38.85,38.88,1274200.0,28.0175,28.0608,28.0103,28.0319,1274200.0
2010-06-14 14:05:00,38.88,38.91,38.81,38.86,5862700.0,28.0319,28.0536,27.9815,28.0175,5862700.0
2010-06-14 14:10:00,38.86,38.92,38.86,38.88,741500.0,28.0175,28.0608,28.0175,28.0319,741500.0
2010-06-14 14:15:00,38.87,38.88,38.75,38.81,809200.0,28.0247,28.0319,27.9382,27.9815,809200.0
2010-06-14 14:20:00,38.8,38.88,38.76,38.87,585100.0,27.9742,28.0319,27.9454,28.0247,585100.0
2010-06-14 14:25:00,38.88,38.89,38.83,38.88,342600.0,28.0319,28.0391,27.9959,28.0319,342600.0
2010-06-14 14:30:00,38.88,38.88,38.74,38.79,841700.0,28.0319,28.0319,27.931,27.967,841700.0
2010-06-14 14:35:00,38.78,38.81,38.74,38.76,820100.0,27.9598,27.9815,27.931,27.9454,820100.0
2010-06-14 14:40:00,38.77,38.83,38.72,38.81,694000.0,27.9526,27.9959,27.9166,27.9815,694000.0
2010-06-14 14:45:00,38.82,38.93,38.8,38.91,550100.0,27.9887,28.068,27.9742,28.0536,550100.0
2010-06-14 14:50:00,38.91,38.97,38.9,38.96,313400.0,28.0536,28.0968,28.0463,28.0896,313400.0
2010-06-14 14:55:00,38.96,38.99,38.93,38.98,410900.0,28.0896,28.1112,28.068,28.104,410900.0
2010-06-14 15:00:00,38.97,39.01,38.91,38.91,438500.0,28.0968,28.1257,28.0536,28.0536,438500.0
2010-06-14 15:05:00,38.91,39.01,38.91,39.01,1191500.0,28.0536,28.1257,28.0536,28.1257,1191500.0
2010-06-14 15:10:00,39.01,39.02,38.97,38.99,774100.0,28.1257,28.1329,28.0968,28.1112,774100.0
2010-06-14 15:15:00,38.99,39.05,38.98,39.01,745900.0,28.1112,28.1545,28.104,28.1257,745900.0
2010-06-14 15:20:00,39.01,39.03,38.88,38.9,1470300.0,28.1257,28.1401,28.0319,28.0463,1470300.0
2010-06-14 15:25:00,38.9,38.92,38.83,38.87,763900.0,28.0463,28.0608,27.9959,28.0247,763900.0
2010-06-14 15:30:00,38.88,38.88,38.77,38.78,1593600.0,28.0319,28.0319,27.9526,27.9598,1593600.0
2010-06-14 15:35:00,38.77,38.79,38.69,38.73,1277300.0,27.9526,27.967,27.8949,27.9238,1277300.0
2010-06-14 15:40:00,38.73,38.79,38.67,38.78,935700.0,27.9238,27.967,27.8805,27.9598,935700.0
2010-06-14 15:45:00,38.77,38.88,38.77,38.84,1553800.0,27.9526,28.0319,27.9526,28.0031,1553800.0
2010-06-14 15:50:00,38.84,38.85,38.73,38.77,1609800.0,28.0031,28.0103,27.9238,27.9526,1609800.0
2010-06-14 15:55:00,38.78,38.81,38.74,38.77,2406100.0,27.9598,27.9815,27.931,27.9526,2406100.0
2010-06-15 09:30:00,39.2,39.2,39.08,39.1,1517300.0,28.2626,28.2626,28.1761,28.1905,1517300.0
2010-06-15 09:35:00,39.1,39.21,39.05,39.13,1638000.0,28.1905,28.2699,28.1545,28.2122,1638000.0
2010-06-15 09:40:00,39.13,39.19,39.12,39.15,2379900.0,28.2122,28.2554,28.205,28.2266,2379900.0
2010-06-15 09:45:00,39.15,39.22,39.13,39.2,3151600.0,28.2266,28.2771,28.2122,28.2626,3151600.0
2010-06-15 09:50:00,39.2,39.27,39.19,39.23,1841600.0,28.2626,28.3131,28.2554,28.2843,1841600.0
2010-06-15 09:55:00,39.23,39.3,39.23,39.25,839800.0,28.2843,28.3347,28.2843,28.2987,839800.0
2010-06-15 10:00:00,39.25,39.26,39.17,39.21,1187700.0,28.2987,28.3059,28.241,28.2699,1187700.0
2010-06-15 10:05:00,39.21,39.25,39.19,39.2,1235100.0,28.2699,28.2987,28.2554,28.2626,1235100.0
2010-06-15 10:10:00,39.2,39.21,39.13,39.16,829700.0,28.2626,28.2699,28.2122,28.2338,829700.0
2010-06-15 10:15:00,39.17,39.19,39.15,39.18,992600.0,28.241,28.2554,28.2266,28.2482,992600.0
2010-06-15 10:20:00,39.18,39.24,39.18,39.23,1073800.0,28.2482,28.2915,28.2482,28.2843,1073800.0
2010-06-15 10:25:00,39.24,39.31,39.2,39.27,798900.0,28.2915,28.342,28.2626,28.3131,798900.0
2010-06-15 10:30:00,39.27,39.33,39.25,39.28,675600.0,28.3131,28.3564,28.2987,28.3203,675600.0
2010-06-15 10:35:00,39.28,39.36,39.27,39.32,692900.0,28.3203,28.378,28.3131,28.3492,692900.0
2010-06-15 10:40:00,39.32,39.38,39.29,39.36,732300.0,28.3492,28.3924,28.3275,28.378,732300.0
2010-06-15 10:45:00,39.36,39.41,39.31,39.41,847900.0,28.378,28.414,28.342,28.414,847900.0
2010-06-15 10:50:00,39.4,39.45,39.38,39.43,723100.0,28.4068,28.4429,28.3924,28.4285,723100.0
2010-06-15 10:55:00,39.43,39.46,39.38,39.41,2274200.0,28.4285,28.4501,28.3924,28.414,2274200.0
2010-06-15 11:00:00,39.41,39.43,39.4,39.41,692000.0,28.414,28.4285,28.4068,28.414,692000.0
2010-06-15 11:05:00,39.41,39.42,39.38,39.42,542900.0,28.414,28.4213,28.3924,28.4213,542900.0
2010-06-15 11:10:00,39.42,39.42,39.37,39.38,176700.0,28.4213,28.4213,28.3852,28.3924,176700.0
2010-06-15 11:15:00,39.38,39.41,39.35,39.36,413400.0,28.3924,28.414,28.3708,28.378,413400.0
2010-06-15 11:20:00,39.37,39.44,39.35,39.43,1378900.0,28.3852,28.4357,28.3708,28.4285,1378900.0
2010-06-15 11:25:00,39.43,39.48,39.2,39.4,1213700.0,28.4285,28.4645,28.2626,28.4068,1213700.0
2010-06-15 11:30:00,39.39,39.4,39.34,39.37,740900.0,28.3996,28.4068,28.3636,28.3852,740900.0
2010-06-15 11:35:00,39.37,39.42,39.37,39.41,1121300.0,28.3852,28.4213,28.3852,28.414,1121300.0
2010-06-15 11:40:00,39.41,39.47,39.38,39.46,1323600.0,28.414,28.4573,28.3924,28.4501,1323600.0
2010-06-15 11:45:00,39.46,39.49,39.44,39.45,1407700.0,28.4501,28.4717,28.4357,28.4429,1407700.0
2010-06-15 11:50:00,39.45,39.56,39.45,39.53,683100.0,28.4429,28.5222,28.4429,28.5006,683100.0
2010-06-15 11:55:00,39.54,39.57,39.52,39.55,1463400.0,28.5078,28.5294,28.4934,28.515,1463400.0
2010-06-15 12:00:00,39.55,39.6,39.54,39.58,713700.0,28.515,28.551,28.5078,28.5366,713700.0
2010-06-15 12:05:00,39.57,39.63,39.57,39.6,1258100.0,28.5294,28.5727,28.5294,28.551,1258100.0
2010-06-15 12:10:00,39.6,39.64,39.58,39.64,396100.0,28.551,28.5799,28.5366,28.5799,396100.0
2010-06-15 12:15:00,39.64,39.65,39.55,39.6,600800.0,28.5799,28.5871,28.515,28.551,600800.0
2010-06-15 12:20:00,39.6,39.64,39.58,39.58,339700.0,28.551,28.5799,28.5366,28.5366,339700.0
2010-06-15 12:25:00,39.59,39.59,39.56,39.57,209400.0,28.5438,28.5438,28.5222,28.5294,209400.0
2010-06-15 12:30:00,39.58,39.6,39.56,39.59,469400.0,28.5366,28.551,28.5222,28.5438,469400.0
2010-06-15 12:35:00,39.59,39.6,39.55,39.57,441500.0,28.5438,28.551,28.515,28.5294,441500.0
2010-06-15 12:40:00,39.56,39.58,39.46,39.55,549100.0,28.5222,28.5366,28.4501,28.515,549100.0
2010-06-15 12:45:00,39.55,39.58,39.54,39.57,369700.0,28.515,28.5366,28.5078,28.5294,369700.0
2010-06-15 12:50:00,39.56,39.59,39.55,39.57,608300.0,28.5222,28.5438,28.515,28.5294,608300.0
2010-06-15 12:55:00,39.57,39.63,39.56,39.62,446700.0,28.5294,28.5727,28.5222,28.5655,446700.0
2010-06-15 13:00:00,39.62,39.63,39.59,39.61,256300.0,28.5655,28.5727,28.5438,28.5582,256300.0
2010-06-15 13:05:00,39.61,39.61,39.54,39.57,436500.0,28.5582,28.5582,28.5078,28.5294,436500.0
2010-06-15 13:10:00,39.57,39.66,39.56,39.66,1731100.0,28.5294,28.5943,28.5222,28.5943,1731100.0
2010-06-15 13:15:00,39.65,39.77,39.65,39.76,1581400.0,28.5871,28.6736,28.5871,28.6664,1581400.0
2010-06-15 13:20:00,39.75,39.77,39.72,39.74,336500.0,28.6592,28.6736,28.6376,28.652,336500.0
2010-06-15 13:25:00,39.74,39.74,39.68,39.69,420800.0,28.652,28.652,28.6087,28.6159,420800.0
2010-06-15 13:30:00,39.7,39.7,39.66,39.69,344400.0,28.6231,28.6231,28.5943,28.6159,344400.0
2010-06-15 13:35:00,39.69,39.73,39.69,39.69,444800.0,28.6159,28.6448,28.6159,28.6159,444800.0
2010-06-15 13:40:00,39.69,39.71,39.68,39.69,311200.0,28.6159,28.6303,28.6087,28.6159,311200.0
2010-06-15 13:45:00,39.7,39.7,39.67,39.68,265200.0,28.6231,28.6231,28.6015,28.6087,265200.0
2010-06-15 13:50:00,39.67,39.69,39.67,39.67,148600.0,28.6015,28.6159,28.6015,28.6015,148600.0
2010-06-15 13:55:00,39.67,39.71,39.67,39.7,193800.0,28.6015,28.6303,28.6015,28.6231,193800.0
2010-06-15 14:00:00,39.71,39.74,39.7,39.73,400500.0,28.6303,28.652,28.6231,28.6448,400500.0
2010-06-15 14:05:00,39.74,39.76,39.71,39.75,461000.0,28.652,28.6664,28.6303,28.6592,461000.0
2010-06-15 14:10:00,39.76,39.76,39.73,39.74,292600.0,28.6664,28.6664,28.6448,28.652,292600.0
2010-06-15 14:15:00,39.74,39.84,39.74,39.83,773400.0,28.652,28.7241,28.652,28.7169,773400.0
2010-06-15 14:20:00,39.82,39.85,39.75,39.78,1169300.0,28.7097,28.7313,28.6592,28.6808,1169300.0
2010-06-15 14:25:00,39.79,39.81,39.77,39.77,184500.0,28.688,28.7024,28.6736,28.6736,184500.0
2010-06-15 14:30:00,39.78,39.86,39.75,39.75,734200.0,28.6808,28.7385,28.6592,28.6592,734200.0
2010-06-15 14:35:00,39.76,39.79,39.74,39.76,329600.0,28.6664,28.688,28.652,28.6664,329600.0
2010-06-15 14:40:00,39.76,39.77,39.73,39.74,391700.0,28.6664,28.6736,28.6448,28.652,391700.0
2010-06-15 14:45:00,39.75,39.76,39.72,39.75,252900.0,28.6592,28.6664,28.6376,28.6592,252900.0
2010-06-15 14:50:00,39.75,39.78,39.74,39.75,350300.0,28.6592,28.6808,28.652,28.6592,350300.0
2010-06-15 14:55:00,39.74,39.75,39.71,39.72,378000.0,28.652,28.6592,28.6303,28.6376,378000.0
2010-06-15 15:00:00,39.72,39.73,39.7,39.72,473300.0,28.6376,28.6448,28.6231,28.6376,473300.0
2010-06-15 15:05:00,39.73,39.8,39.72,39.75,708200.0,28.6448,28.6952,28.6376,28.6592,708200.0
2010-06-15 15:10:00,39.76,39.77,39.73,39.75,353900.0,28.6664,28.6736,28.6448,28.6592,353900.0
2010-06-15 15:15:00,39.74,39.83,39.74,39.81,828300.0,28.652,28.7169,28.652,28.7024,828300.0
2010-06-15 15:20:00,39.81,39.85,39.8,39.84,500900.0,28.7024,28.7313,28.6952,28.7241,500900.0
2010-06-15 15:25:00,39.85,39.86,39.83,39.86,779500.0,28.7313,28.7385,28.7169,28.7385,779500.0
2010-06-15 15:30:00,39.85,39.86,39.82,39.83,658300.0,28.7313,28.7385,28.7097,28.7169,658300.0
2010-06-15 15:35:00,39.83,39.94,39.82,39.93,2458900.0,28.7169,28.7962,28.7097,28.789,2458900.0
2010-06-15 15:40:00,39.93,39.95,39.7,39.94,2866700.0,28.789,28.8034,28.6231,28.7962,2866700.0
2010-06-15 15:45:00,39.94,39.95,39.9,39.95,2578100.0,28.7962,28.8034,28.7673,28.8034,2578100.0
2010-06-15 15:50:00,39.94,39.99,39.85,39.97,4263200.0,28.7962,28.8322,28.7313,28.8178,4263200.0
2010-06-15 15:55:00,39.96,39.97,39.92,39.94,6607400.0,28.8106,28.8178,28.7818,28.7962,6607400.0
2010-06-16 09:30:00,39.51,39.61,39.45,39.61,1407100.0,28.4861,28.5582,28.4429,28.5582,1407100.0
2010-06-16 09:35:00,39.61,39.7,39.57,39.69,1316900.0,28.5582,28.6231,28.5294,28.6159,1316900.0
2010-06-16 09:40:00,39.69,39.72,39.65,39.72,1023200.0,28.6159,28.6376,28.5871,28.6376,1023200.0
2010-06-16 09:45:00,39.72,39.75,39.7,39.74,751400.0,28.6376,28.6592,28.6231,28.652,751400.0
2010-06-16 09:50:00,39.72,39.73,39.69,39.71,1387400.0,28.6376,28.6448,28.6159,28.6303,1387400.0
2010-06-16 09:55:00,39.71,39.76,39.69,39.76,1182200.0,28.6303,28.6664,28.6159,28.6664,1182200.0
2010-06-16 10:00:00,39.76,39.83,39.76,39.82,535400.0,28.6664,28.7169,28.6664,28.7097,535400.0
2010-06-16 10:05:00,39.81,39.81,39.74,39.74,615200.0,28.7024,28.7024,28.652,28.652,615200.0
2010-06-16 10:10:00,39.75,39.77,39.71,39.76,983900.0,28.6592,28.6736,28.6303,28.6664,983900.0
2010-06-16 10:15:00,39.76,39.77,39.73,39.76,567100.0,28.6664,28.6736,28.6448,28.6664,567100.0
2010-06-16 10:20:00,39.75,39.75,39.62,39.62,485700.0,28.6592,28.6592,28.5655,28.5655,485700.0
2010-06-16 10:25:00,39.63,39.65,39.59,39.63,397400.0,28.5727,28.5871,28.5438,28.5727,397400.0
2010-06-16 10:30:00,39.63,39.64,39.52,39.55,1787100.0,28.5727,28.5799,28.4934,28.515,1787100.0
2010-06-16 10:35:00,39.55,39.58,39.51,39.52,1162100.0,28.515,28.5366,28.4861,28.4934,1162100.0
2010-06-16 10:40:00,39.52,39.6,39.52,39.58,754700.0,28.4934,28.551,28.4934,28.5366,754700.0
2010-06-16 10:45:00,39.58,39.59,39.56,39.56,223800.0,28.5366,28.5438,28.5222,28.5222,223800.0
2010-06-16 10:50:00,39.56,39.56,39.53,39.54,1084700.0,28.5222,28.5222,28.5006,28.5078,1084700.0
2010-06-16 10:55:00,39.54,39.62,39.54,39.61,1229400.0,28.5078,28.5655,28.5078,28.5582,1229400.0
2010-06-16 11:00:00,39.61,39.63,39.58,39.62,535900.0,28.5582,28.5727,28.5366,28.5655,535900.0
2010-06-16 11:05:00,39.62,39.74,39.61,39.72,1106300.0,28.5655,28.652,28.5582,28.6376,1106300.0
2010-06-16 11:10:00,39.73,39.77,39.72,39.76,686300.0,28.6448,28.6736,28.6376,28.6664,686300.0
2010-06-16 11:15:00,39.77,39.78,39.73,39.77,882400.0,28.6736,28.6808,28.6448,28.6736,882400.0
2010-06-16 11:20:00,39.77,39.82,39.7,39.79,1672500.0,28.6736,28.7097,28.6231,28.688,1672500.0
2010-06-16 11:25:00,39.79,39.86,39.79,39.82,747300.0,28.688,28.7385,28.688,28.7097,747300.0
2010-06-16 11:30:00,39.82,39.83,39.77,39.77,666300.0,28.7097,28.7169,28.6736,28.6736,666300.0
2010-06-16 11:35:00,39.78,39.85,39.78,39.84,355600.0,28.6808,28.7313,28.6808,28.7241,355600.0
2010-06-16 11:40:00,39.84,39.86,39.82,39.86,430800.0,28.7241,28.7385,28.7097,28.7385,430800.0
2010-06-16 11:45:00,39.86,39.86,39.78,39.8,301900.0,28.7385,28.7385,28.6808,28.6952,301900.0
2010-06-16 11:50:00,39.79,39.86,39.79,39.83,336500.0,28.688,28.7385,28.688,28.7169,336500.0
2010-06-16 11:55:00,39.84,39.86,39.82,39.86,216000.0,28.7241,28.7385,28.7097,28.7385,216000.0
2010-06-16 12:00:00,39.86,39.99,39.86,39.97,526600.0,28.7385,28.8322,28.7385,28.8178,526600.0
2010-06-16 12:05:00,39.97,39.99,39.93,39.98,556800.0,28.8178,28.8322,28.789,28.825,556800.0
2010-06-16 12:10:00,39.99,40.0,39.93,39.94,693900.0,28.8322,28.8394,28.789,28.7962,693900.0
2010-06-16 12:15:00,39.94,39.95,39.93,39.94,531000.0,28.7962,28.8034,28.789,28.7962,531000.0
2010-06-16 12:20:00,39.94,39.99,39.94,39.98,569100.0,28.7962,28.8322,28.7962,28.825,569100.0
2010-06-16 12:25:00,39.97,39.98,39.95,39.97,187400.0,28.8178,28.825,28.8034,28.8178,187400.0
2010-06-16 12:30:00,39.97,39.99,39.91,39.94,890600.0,28.8178,28.8322,28.7745,28.7962,890600.0
2010-06-16 12:35:00,39.95,39.96,39.92,39.93,896600.0,28.8034,28.8106,28.7818,28.789,896600.0
2010-06-16 12:40:00,39.92,39.93,39.89,39.93,617000.0,28.7818,28.789,28.7601,28.789,617000.0
2010-06-16 12:45:00,39.93,39.94,39.86,39.87,608300.0,28.789,28.7962,28.7385,28.7457,608300.0
2010-06-16 12:50:00,39.87,39.89,39.85,39.88,307600.0,28.7457,28.7601,28.7313,28.7529,307600.0
2010-06-16 12:55:00,39.88,39.91,39.87,39.91,291400.0,28.7529,28.7745,28.7457,28.7745,291400.0
2010-06-16 13:00:00,39.91,39.91,39.87,39.9,689000.0,28.7745,28.7745,28.7457,28.7673,689000.0
2010-06-16 13:05:00,39.91,39.94,39.89,39.89,324600.0,28.7745,28.7962,28.7601,28.7601,324600.0
2010-06-16 13:10:00,39.89,39.9,39.85,39.87,334600.0,28.7601,28.7673,28.7313,28.7457,334600.0
2010-06-16 13:15:00,39.87,39.9,39.85,39.86,714300.0,28.7457,28.7673,28.7313,28.7385,714300.0
2010-06-16 13:20:00,39.86,39.95,39.86,39.94,402500.0,28.7385,28.8034,28.7385,28.7962,402500.0
2010-06-16 13:25:00,39.94,39.97,39.93,39.96,490600.0,28.7962,28.8178,28.789,28.8106,490600.0
2010-06-16 13:30:00,39.96,39.96,39.91,39.93,584300.0,28.8106,28.8106,28.7745,28.789,584300.0
2010-06-16 13:35:00,39.93,39.99,39.91,39.98,433500.0,28.789,28.8322,28.7745,28.825,433500.0
2010-06-16 13:40:00,39.97,39.97,39.93,39.96,293200.0,28.8178,28.8178,28.789,28.8106,293200.0
2010-06-16 13:45:00,39.95,39.99,39.94,39.98,538100.0,28.8034,28.8322,28.7962,28.825,538100.0
2010-06-16 13:50:00,39.98,40.04,39.98,40.02,912000.0,28.825,28.8683,28.825,28.8539,912000.0
2010-06-16 13:55:00,40.02,40.05,40.01,40.05,606100.0,28.8539,28.8755,28.8466,28.8755,606100.0
2010-06-16 14:00:00,40.05,40.12,40.04,40.09,550500.0,28.8755,28.9259,28.8683,28.9043,550500.0
2010-06-16 14:05:00,40.09,40.11,40.06,40.1,395300.0,28.9043,28.9187,28.8827,28.9115,395300.0
2010-06-16 14:10:00,40.09,40.11,40.03,40.03,1142800.0,28.9043,28.9187,28.8611,28.8611,1142800.0
2010-06-16 14:15:00,40.03,40.06,40.02,40.05,576200.0,28.8611,28.8827,28.8539,28.8755,576200.0
2010-06-16 14:20:00,40.05,40.07,40.04,40.05,525700.0,28.8755,28.8899,28.8683,28.8755,525700.0
2010-06-16 14:25:00,40.05,40.05,40.02,40.05,624900.0,28.8755,28.8755,28.8539,28.8755,624900.0
2010-06-16 14:30:00,40.04,40.1,40.04,40.04,1187200.0,28.8683,28.9115,28.8683,28.8683,1187200.0
2010-06-16 14:35:00,40.04,40.05,40.0,40.01,345000.0,28.8683,28.8755,28.8394,28.8466,345000.0
2010-06-16 14:40:00,40.01,40.04,39.97,40.02,848300.0,28.8466,28.8683,28.8178,28.8539,848300.0
2010-06-16 14:45:00,40.02,40.06,39.99,40.06,765100.0,28.8539,28.8827,28.8322,28.8827,765100.0
2010-06-16 14:50:00,40.05,40.07,39.99,40.03,808000.0,28.8755,28.8899,28.8322,28.8611,808000.0
2010-06-16 14:55:00,40.04,40.06,40.0,40.03,761600.0,28.8683,28.8827,28.8394,28.8611,761600.0
2010-06-16 15:00:00,40.02,40.03,39.96,39.99,589600.0,28.8539,28.8611,28.8106,28.8322,589600.0
2010-06-16 15:05:00,39.99,40.02,39.96,39.96,591700.0,28.8322,28.8539,28.8106,28.8106,591700.0
2010-06-16 15:10:00,39.97,40.01,39.96,39.98,656800.0,28.8178,28.8466,28.8106,28.825,656800.0
2010-06-16 15:15:00,39.97,39.97,39.85,39.86,517300.0,28.8178,28.8178,28.7313,28.7385,517300.0
2010-06-16 15:20:00,39.86,39.88,39.78,39.78,1275600.0,28.7385,28.7529,28.6808,28.6808,1275600.0
2010-06-16 15:25:00,39.79,39.86,39.78,39.8,861000.0,28.688,28.7385,28.6808,28.6952,861000.0
2010-06-16 15:30:00,39.8,39.85,39.77,39.83,1082800.0,28.6952,28.7313,28.6736,28.7169,1082800.0
2010-06-16 15:35:00,39.84,39.91,39.81,39.89,849400.0,28.7241,28.7745,28.7024,28.7601,849400.0
2010-06-16 15:40:00,39.88,39.93,39.82,39.87,896200.0,28.7529,28.789,28.7097,28.7457,896200.0
2010-06-16 15:45:00,39.87,39.95,39.85,39.93,1496900.0,28.7457,28.8034,28.7313,28.789,1496900.0
2010-06-16 15:50:00,39.93,39.93,39.88,39.9,1021100.0,28.789,28.789,28.7529,28.7673,1021100.0
2010-06-16 15:55:00,39.9,39.95,39.9,39.94,2333600.0,28.7673,28.8034,28.7673,28.7962,2333600.0
2010-06-17 09:30:00,40.05,40.06,40.0,40.01,900400.0,28.8755,28.8827,28.8394,28.8466,900400.0
2010-06-17 09:35:00,40.01,40.02,39.87,39.88,1374300.0,28.8466,28.8539,28.7457,28.7529,1374300.0
2010-06-17 09:40:00,39.87,39.87,39.77,39.79,2335800.0,28.7457,28.7457,28.6736,28.688,2335800.0
2010-06-17 09:45:00,39.79,39.83,39.75,39.79,1263500.0,28.688,28.7169,28.6592,28.688,1263500.0
2010-06-17 09:50:00,39.78,39.84,39.77,39.79,1399400.0,28.6808,28.7241,28.6736,28.688,1399400.0
2010-06-17 09:55:00,39.8,39.94,39.8,39.92,1130500.0,28.6952,28.7962,28.6952,28.7818,1130500.0
2010-06-17 10:00:00,39.91,39.91,39.74,39.81,2736400.0,28.7745,28.7745,28.652,28.7024,2736400.0
2010-06-17 10:05:00,39.81,39.84,39.76,39.78,1261200.0,28.7024,28.7241,28.6664,28.6808,1261200.0
2010-06-17 10:10:00,39.78,39.82,39.64,39.67,1866600.0,28.6808,28.7097,28.5799,28.6015,1866600.0
2010-06-17 10:15:00,39.67,39.74,39.58,39.62,1108400.0,28.6015,28.652,28.5366,28.5655,1108400.0
2010-06-17 10:20:00,39.62,39.64,39.59,39.61,535300.0,28.5655,28.5799,28.5438,28.5582,535300.0
2010-06-17 10:25:00,39.61,39.64,39.51,39.57,795500.0,28.5582,28.5799,28.4861,28.5294,795500.0
2010-06-17 10:30:00,39.56,39.57,39.51,39.52,650600.0,28.5222,28.5294,28.4861,28.4934,650600.0
2010-06-17 10:35:00,39.51,39.55,39.44,39.46,1535500.0,28.4861,28.515,28.4357,28.4501,1535500.0
2010-06-17 10:40:00,39.46,39.51,39.43,39.5,1359200.0,28.4501,28.4861,28.4285,28.4789,1359200.0
2010-06-17 10:45:00,39.49,39.5,39.41,39.49,1721600.0,28.4717,28.4789,28.414,28.4717,1721600.0
2010-06-17 10:50:00,39.5,39.51,39.46,39.5,625000.0,28.4789,28.4861,28.4501,28.4789,625000.0
2010-06-17 10:55:00,39.51,39.55,39.49,39.54,934600.0,28.4861,28.515,28.4717,28.5078,934600.0
2010-06-17 11:00:00,39.54,39.56,39.44,39.5,1309900.0,28.5078,28.5222,28.4357,28.4789,1309900.0
2010-06-17 11:05:00,39.5,39.54,39.46,39.54,1188200.0,28.4789,28.5078,28.4501,28.5078,1188200.0
2010-06-17 11:10:00,39.55,39.64,39.55,39.62,352900.0,28.515,28.5799,28.515,28.5655,352900.0
2010-06-17 11:15:00,39.63,39.65,39.55,39.55,438800.0,28.5727,28.5871,28.515,28.515,438800.0
2010-06-17 11:20:00,39.56,39.6,39.56,39.58,567300.0,28.5222,28.551,28.5222,28.5366,567300.0
2010-06-17 11:25:00,39.58,39.66,39.58,39.61,1047500.0,28.5366,28.5943,28.5366,28.5582,1047500.0
2010-06-17 11:30:00,39.6,39.67,39.6,39.66,629400.0,28.551,28.6015,28.551,28.5943,629400.0
2010-06-17 11:35:00,39.66,39.68,39.63,39.65,370800.0,28.5943,28.6087,28.5727,28.5871,370800.0
2010-06-17 11:40:00,39.65,39.69,39.64,39.64,442600.0,28.5871,28.6159,28.5799,28.5799,442600.0
2010-06-17 11:45:00,39.63,39.71,39.61,39.68,467600.0,28.5727,28.6303,28.5582,28.6087,467600.0
2010-06-17 11:50:00,39.67,39.7,39.65,39.7,293500.0,28.6015,28.6231,28.5871,28.6231,293500.0
2010-06-17 11:55:00,39.7,39.72,39.67,39.67,475700.0,28.6231,28.6376,28.6015,28.6015,475700.0
2010-06-17 12:00:00,39.67,39.69,39.61,39.63,683400.0,28.6015,28.6159,28.5582,28.5727,683400.0
2010-06-17 12:05:00,39.63,39.69,39.63,39.66,376700.0,28.5727,28.6159,28.5727,28.5943,376700.0
2010-06-17 12:10:00,39.66,39.68,39.62,39.65,371700.0,28.5943,28.6087,28.5655,28.5871,371700.0
2010-06-17 12:15:00,39.64,39.68,39.63,39.64,326700.0,28.5799,28.6087,28.5727,28.5799,326700.0
2010-06-17 12:20:00,39.64,39.68,39.61,39.67,313100.0,28.5799,28.6087,28.5582,28.6015,313100.0
2010-06-17 12:25:00,39.67,39.69,39.59,39.59,741800.0,28.6015,28.6159,28.5438,28.5438,741800.0
2010-06-17 12:30:00,39.59,39.62,39.59,39.61,517900.0,28.5438,28.5655,28.5438,28.5582,517900.0
2010-06-17 12:35:00,39.62,39.62,39.58,39.6,148900.0,28.5655,28.5655,28.5366,28.551,148900.0
2010-06-17 12:40:00,39.6,39.6,39.54,39.55,327800.0,28.551,28.551,28.5078,28.515,327800.0
2010-06-17 12:45:00,39.55,39.55,39.5,39.53,455400.0,28.515,28.515,28.4789,28.5006,455400.0
2010-06-17 12:50:00,39.53,39.6,39.53,39.59,465500.0,28.5006,28.551,28.5006,28.5438,465500.0
2010-06-17 12:55:00,39.59,39.59,39.56,39.58,219400.0,28.5438,28.5438,28.5222,28.5366,219400.0
2010-06-17 13:00:00,39.57,39.58,39.53,39.55,192500.0,28.5294,28.5366,28.5006,28.515,192500.0
2010-06-17 13:05:00,39.55,39.59,39.54,39.56,163400.0,28.515,28.5438,28.5078,28.5222,163400.0
2010-06-17 13:10:00,39.56,39.59,39.55,39.58,301000.0,28.5222,28.5438,28.515,28.5366,301000.0
2010-06-17 13:15:00,39.58,39.63,39.57,39.61,354700.0,28.5366,28.5727,28.5294,28.5582,354700.0
2010-06-17 13:20:00,39.61,39.64,39.61,39.63,237800.0,28.5582,28.5799,28.5582,28.5727,237800.0
2010-06-17 13:25:00,39.62,39.63,39.55,39.6,313000.0,28.5655,28.5727,28.515,28.551,313000.0
2010-06-17 13:30:00,39.61,39.62,39.57,39.59,198100.0,28.5582,28.5655,28.5294,28.5438,198100.0
2010-06-17 13:35:00,39.6,39.62,39.6,39.62,111300.0,28.551,28.5655,28.551,28.5655,111300.0
2010-06-17 13:40:00,39.61,39.64,39.59,39.62,379900.0,28.5582,28.5799,28.5438,28.5655,379900.0
2010-06-17 13:45:00,39.62,39.67,39.6,39.66,368300.0,28.5655,28.6015,28.551,28.5943,368300.0
2010-06-17 13:50:00,39.67,39.69,39.66,39.69,529800.0,28.6015,28.6159,28.5943,28.6159,529800.0
2010-06-17 13:55:00,39.69,39.75,39.69,39.74,436800.0,28.6159,28.6592,28.6159,28.652,436800.0
2010-06-17 14:00:00,39.75,39.78,39.73,39.75,202700.0,28.6592,28.6808,28.6448,28.6592,202700.0
2010-06-17 14:05:00,39.74,39.75,39.61,39.71,619500.0,28.652,28.6592,28.5582,28.6303,619500.0
2010-06-17 14:10:00,39.71,39.73,39.65,39.67,417600.0,28.6303,28.6448,28.5871,28.6015,417600.0
2010-06-17 14:15:00,39.67,39.67,39.63,39.65,196100.0,28.6015,28.6015,28.5727,28.5871,196100.0
2010-06-17 14:20:00,39.64,39.69,39.64,39.68,281900.0,28.5799,28.6159,28.5799,28.6087,281900.0
2010-06-17 14:25:00,39.67,39.68,39.61,39.62,421900.0,28.6015,28.6087,28.5582,28.5655,421900.0
2010-06-17 14:30:00,39.61,39.63,39.59,39.61,476300.0,28.5582,28.5727,28.5438,28.5582,476300.0
2010-06-17 14:35:00,39.61,39.65,39.6,39.63,237400.0,28.5582,28.5871,28.551,28.5727,237400.0
2010-06-17 14:40:00,39.63,39.63,39.51,39.51,700400.0,28.5727,28.5727,28.4861,28.4861,700400.0
2010-06-17 14:45:00,39.5,39.56,39.5,39.51,272600.0,28.4789,28.5222,28.4789,28.4861,272600.0
2010-06-17 14:50:00,39.52,39.56,39.51,39.54,272100.0,28.4934,28.5222,28.4861,28.5078,272100.0
2010-06-17 14:55:00,39.54,39.61,39.54,39.6,463900.0,28.5078,28.5582,28.5078,28.551,463900.0
2010-06-17 15:00:00,39.6,39.6,39.47,39.48,795300.0,28.551,28.551,28.4573,28.4645,795300.0
2010-06-17 15:05:00,39.49,39.55,39.48,39.52,547400.0,28.4717,28.515,28.4645,28.4934,547400.0
2010-06-17 15:10:00,39.52,39.56,39.43,39.44,607300.0,28.4934,28.5222,28.4285,28.4357,607300.0
2010-06-17 15:15:00,39.44,39.53,39.43,39.49,2390000.0,28.4357,28.5006,28.4285,28.4717,2390000.0
2010-06-17 15:20:00,39.49,39.54,39.46,39.52,840200.0,28.4717,28.5078,28.4501,28.4934,840200.0
2010-06-17 15:25:00,39.51,39.51,39.42,39.45,937300.0,28.4861,28.4861,28.4213,28.4429,937300.0
2010-06-17 15:30:00,39.45,39.58,39.44,39.55,820200.0,28.4429,28.5366,28.4357,28.515,820200.0
2010-06-17 15:35:00,39.55,39.59,39.54,39.56,821600.0,28.515,28.5438,28.5078,28.5222,821600.0
2010-06-17 15:40:00,39.55,39.59,39.55,39.56,494000.0,28.515,28.5438,28.515,28.5222,494000.0
2010-06-17 15:45:00,39.56,39.69,39.56,39.69,1732100.0,28.5222,28.6159,28.5222,28.6159,1732100.0
2010-06-17 15:50:00,39.69,39.76,39.67,39.7,2117700.0,28.6159,28.6664,28.6015,28.6231,2117700.0
2010-06-17 15:55:00,39.7,39.79,39.7,39.75,3202000.0,28.6231,28.688,28.6231,28.6592,3202000.0
2010-06-18 09:30:00,39.91,39.93,39.8,39.82,861400.0,28.7745,28.789,28.6952,28.7097,861400.0
2010-06-18 09:35:00,39.81,39.87,39.78,39.87,1470100.0,28.7024,28.7457,28.6808,28.7457,1470100.0
2010-06-18 09:40:00,39.87,39.88,39.8,39.83,1121300.0,28.7457,28.7529,28.6952,28.7169,1121300.0
2010-06-18 09:45:00,39.84,39.87,39.8,39.81,788400.0,28.7241,28.7457,28.6952,28.7024,788400.0
2010-06-18 09:50:00,39.81,39.82,39.77,39.78,640000.0,28.7024,28.7097,28.6736,28.6808,640000.0
2010-06-18 09:55:00,39.78,39.79,39.69,39.69,1508700.0,28.6808,28.688,28.6159,28.6159,1508700.0
2010-06-18 10:00:00,39.7,39.75,39.69,39.72,2250900.0,28.6231,28.6592,28.6159,28.6376,2250900.0
2010-06-18 10:05:00,39.72,39.76,39.72,39.75,1157800.0,28.6376,28.6664,28.6376,28.6592,1157800.0
2010-06-18 10:10:00,39.75,39.82,39.75,39.77,999500.0,28.6592,28.7097,28.6592,28.6736,999500.0
2010-06-18 10:15:00,39.77,39.84,39.77,39.84,797400.0,28.6736,28.7241,28.6736,28.7241,797400.0
2010-06-18 10:20:00,39.84,39.85,39.79,39.8,1178700.0,28.7241,28.7313,28.688,28.6952,1178700.0
2010-06-18 10:25:00,39.8,39.92,39.8,39.92,1135300.0,28.6952,28.7818,28.6952,28.7818,1135300.0
2010-06-18 10:30:00,39.92,40.0,39.92,40.0,1324700.0,28.7818,28.8394,28.7818,28.8394,1324700.0
2010-06-18 10:35:00,40.0,40.03,39.96,39.97,833900.0,28.8394,28.8611,28.8106,28.8178,833900.0
2010-06-18 10:40:00,39.98,39.98,39.93,39.95,509700.0,28.825,28.825,28.789,28.8034,509700.0
2010-06-18 10:45:00,39.95,40.01,39.94,40.0,686600.0,28.8034,28.8466,28.7962,28.8394,686600.0
2010-06-18 10:50:00,40.01,40.03,39.99,40.01,520100.0,28.8466,28.8611,28.8322,28.8466,520100.0
2010-06-18 10:55:00,40.01,40.06,40.0,40.03,784000.0,28.8466,28.8827,28.8394,28.8611,784000.0
2010-06-18 11:00:00,40.03,40.06,39.99,40.03,998600.0,28.8611,28.8827,28.8322,28.8611,998600.0
2010-06-18 11:05:00,40.03,40.13,40.02,40.1,2477400.0,28.8611,28.9332,28.8539,28.9115,2477400.0
2010-06-18 11:10:00,40.1,40.12,39.97,40.0,3058900.0,28.9115,28.9259,28.8178,28.8394,3058900.0
2010-06-18 11:15:00,40.0,40.0,39.94,39.95,1194600.0,28.8394,28.8394,28.7962,28.8034,1194600.0
2010-06-18 11:20:00,39.95,39.96,39.91,39.94,450800.0,28.8034,28.8106,28.7745,28.7962,450800.0
2010-06-18 11:25:00,39.94,40.0,39.8,39.92,672700.0,28.7962,28.8394,28.6952,28.7818,672700.0
2010-06-18 11:30:00,39.92,39.95,39.88,39.94,506200.0,28.7818,28.8034,28.7529,28.7962,506200.0
2010-06-18 11:35:00,39.94,39.98,39.91,39.94,1255000.0,28.7962,28.825,28.7745,28.7962,1255000.0
2010-06-18 11:40:00,39.95,39.95,39.89,39.94,708200.0,28.8034,28.8034,28.7601,28.7962,708200.0
2010-06-18 11:45:00,39.93,39.95,39.9,39.94,357400.0,28.789,28.8034,28.7673,28.7962,357400.0
2010-06-18 11:50:00,39.95,39.97,39.94,39.95,330600.0,28.8034,28.8178,28.7962,28.8034,330600.0
2010-06-18 11:55:00,39.95,39.97,39.8,39.95,268000.0,28.8034,28.8178,28.6952,28.8034,268000.0
2010-06-18 12:00:00,39.95,40.03,39.95,40.01,369800.0,28.8034,28.8611,28.8034,28.8466,369800.0
2010-06-18 12:05:00,40.0,40.01,39.97,39.99,1246100.0,28.8394,28.8466,28.8178,28.8322,1246100.0
2010-06-18 12:10:00,39.99,40.01,39.98,39.99,243900.0,28.8322,28.8466,28.825,28.8322,243900.0
2010-06-18 12:15:00,40.0,40.01,39.97,39.97,175000.0,28.8394,28.8466,28.8178,28.8178,175000.0
2010-06-18 12:20:00,39.97,39.98,39.84,39.87,1144000.0,28.8178,28.825,28.7241,28.7457,1144000.0
2010-06-18 12:25:00,39.87,39.89,39.85,39.86,360100.0,28.7457,28.7601,28.7313,28.7385,360100.0
2010-06-18 12:30:00,39.87,40.0,39.83,39.87,336600.0,28.7457,28.8394,28.7169,28.7457,336600.0
2010-06-18 12:35:00,39.86,39.88,39.85,39.86,240100.0,28.7385,28.7529,28.7313,28.7385,240100.0
2010-06-18 12:40:00,39.87,39.9,39.86,39.87,235000.0,28.7457,28.7673,28.7385,28.7457,235000.0
2010-06-18 12:45:00,39.88,39.93,39.88,39.92,180500.0,28.7529,28.789,28.7529,28.7818,180500.0
2010-06-18 12:50:00,39.92,39.95,39.92,39.94,192400.0,28.7818,28.8034,28.7818,28.7962,192400.0
2010-06-18 12:55:00,39.94,39.94,39.86,39.87,432400.0,28.7962,28.7962,28.7385,28.7457,432400.0
2010-06-18 13:00:00,39.87,39.92,39.85,39.91,438900.0,28.7457,28.7818,28.7313,28.7745,438900.0
2010-06-18 13:05:00,39.91,39.92,39.87,39.87,513900.0,28.7745,28.7818,28.7457,28.7457,513900.0
2010-06-18 13:10:00,39.87,39.92,39.87,39.9,254900.0,28.7457,28.7818,28.7457,28.7673,254900.0
2010-06-18 13:15:00,39.9,39.92,39.88,39.88,283800.0,28.7673,28.7818,28.7529,28.7529,283800.0
2010-06-18 13:20:00,39.88,39.9,39.87,39.9,174100.0,28.7529,28.7673,28.7457,28.7673,174100.0
2010-06-18 13:25:00,39.9,39.91,39.87,39.89,254500.0,28.7673,28.7745,28.7457,28.7601,254500.0
2010-06-18 13:30:00,39.89,39.91,39.88,39.89,178900.0,28.7601,28.7745,28.7529,28.7601,178900.0
2010-06-18 13:35:00,39.9,39.94,39.9,39.94,188300.0,28.7673,28.7962,28.7673,28.7962,188300.0
2010-06-18 13:40:00,39.93,39.94,39.9,39.92,269000.0,28.789,28.7962,28.7673,28.7818,269000.0
2010-06-18 13:45:00,39.93,39.94,39.86,39.89,318700.0,28.789,28.7962,28.7385,28.7601,318700.0
2010-06-18 13:50:00,39.9,39.9,39.85,39.88,205600.0,28.7673,28.7673,28.7313,28.7529,205600.0
2010-06-18 13:55:00,39.88,39.92,39.88,39.9,255800.0,28.7529,28.7818,28.7529,28.7673,255800.0
2010-06-18 14:00:00,39.9,39.91,39.88,39.88,244400.0,28.7673,28.7745,28.7529,28.7529,244400.0
2010-06-18 14:05:00,39.88,39.89,39.86,39.88,104800.0,28.7529,28.7601,28.7385,28.7529,104800.0
2010-06-18 14:10:00,39.87,39.93,39.87,39.91,267900.0,28.7457,28.789,28.7457,28.7745,267900.0
2010-06-18 14:15:00,39.91,39.93,39.88,39.91,486500.0,28.7745,28.789,28.7529,28.7745,486500.0
2010-06-18 14:20:00,39.91,39.94,39.89,39.89,274500.0,28.7745,28.7962,28.7601,28.7601,274500.0
2010-06-18 14:25:00,39.9,39.94,39.89,39.94,222200.0,28.7673,28.7962,28.7601,28.7962,222200.0
2010-06-18 14:30:00,39.94,39.94,39.89,39.9,171900.0,28.7962,28.7962,28.7601,28.7673,171900.0
2010-06-18 14:35:00,39.9,39.93,39.87,39.91,385000.0,28.7673,28.789,28.7457,28.7745,385000.0
2010-06-18 14:40:00,39.91,39.93,39.86,39.86,433600.0,28.7745,28.789,28.7385,28.7385,433600.0
2010-06-18 14:45:00,39.86,39.91,39.86,39.88,278800.0,28.7385,28.7745,28.7385,28.7529,278800.0
2010-06-18 14:50:00,39.88,39.91,39.86,39.9,418700.0,28.7529,28.7745,28.7385,28.7673,418700.0
2010-06-18 14:55:00,39.9,39.92,39.89,39.89,173500.0,28.7673,28.7818,28.7601,28.7601,173500.0
2010-06-18 15:00:00,39.89,39.9,39.83,39.84,319800.0,28.7601,28.7673,28.7169,28.7241,319800.0
2010-06-18 15:05:00,39.84,39.86,39.82,39.83,459100.0,28.7241,28.7385,28.7097,28.7169,459100.0
2010-06-18 15:10:00,39.83,39.85,39.8,39.85,707900.0,28.7169,28.7313,28.6952,28.7313,707900.0
2010-06-18 15:15:00,39.85,39.87,39.79,39.8,649800.0,28.7313,28.7457,28.688,28.6952,649800.0
2010-06-18 15:20:00,39.8,39.85,39.8,39.84,609800.0,28.6952,28.7313,28.6952,28.7241,609800.0
2010-06-18 15:25:00,39.83,39.89,39.83,39.88,520700.0,28.7169,28.7601,28.7169,28.7529,520700.0
2010-06-18 15:30:00,39.89,39.9,39.79,39.8,2113600.0,28.7601,28.7673,28.688,28.6952,2113600.0
2010-06-18 15:35:00,39.8,39.83,39.78,39.8,2052400.0,28.6952,28.7169,28.6808,28.6952,2052400.0
2010-06-18 15:40:00,39.8,39.83,39.78,39.83,1477300.0,28.6952,28.7169,28.6808,28.7169,1477300.0
2010-06-18 15:45:00,39.83,39.87,39.83,39.85,488400.0,28.7169,28.7457,28.7169,28.7313,488400.0
2010-06-18 15:50:00,39.86,39.89,39.85,39.88,751300.0,28.7385,28.7601,28.7313,28.7529,751300.0
2010-06-18 15:55:00,39.89,39.93,39.88,39.91,3471700.0,28.7601,28.789,28.7529,28.7745,3471700.0
2010-06-21 09:30:00,40.96,41.13,40.93,41.03,5916800.0,29.5316,29.6541,29.5099,29.582,5916800.0
2010-06-21 09:35:00,41.04,41.08,40.98,40.99,2440800.0,29.5893,29.6181,29.546,29.5532,2440800.0
2010-06-21 09:40:00,40.99,41.02,40.94,40.96,1512100.0,29.5532,29.5748,29.5172,29.5316,1512100.0
2010-06-21 09:45:00,40.96,41.0,40.9,40.98,2572200.0,29.5316,29.5604,29.4883,29.546,2572200.0
2010-06-21 09:50:00,40.97,41.02,40.97,41.02,1515000.0,29.5388,29.5748,29.5388,29.5748,1515000.0
2010-06-21 09:55:00,41.02,41.08,41.01,41.05,2318400.0,29.5748,29.6181,29.5676,29.5965,2318400.0
2010-06-21 10:00:00,41.06,41.12,41.05,41.11,2315200.0,29.6037,29.6469,29.5965,29.6397,2315200.0
2010-06-21 10:05:00,41.11,41.12,41.07,41.09,3558000.0,29.6397,29.6469,29.6109,29.6253,3558000.0
2010-06-21 10:10:00,41.09,41.12,41.07,41.1,665900.0,29.6253,29.6469,29.6109,29.6325,665900.0
2010-06-21 10:15:00,41.1,41.13,41.03,41.03,996400.0,29.6325,29.6541,29.582,29.582,996400.0
2010-06-21 10:20:00,41.05,41.12,41.04,41.07,803300.0,29.5965,29.6469,29.5893,29.6109,803300.0
2010-06-21 10:25:00,41.07,41.08,41.01,41.01,476400.0,29.6109,29.6181,29.5676,29.5676,476400.0
2010-06-21 10:30:00,41.02,41.04,40.98,41.01,1214300.0,29.5748,29.5893,29.546,29.5676,1214300.0
2010-06-21 10:35:00,41.01,41.04,41.01,41.03,757300.0,29.5676,29.5893,29.5676,29.582,757300.0
2010-06-21 10:40:00,41.03,41.1,41.01,41.03,643900.0,29.582,29.6325,29.5676,29.582,643900.0
2010-06-21 10:45:00,41.04,41.05,41.0,41.01,543400.0,29.5893,29.5965,29.5604,29.5676,543400.0
2010-06-21 10:50:00,41.0,41.01,40.93,40.95,1108200.0,29.5604,29.5676,29.5099,29.5244,1108200.0
2010-06-21 10:55:00,40.95,40.96,40.92,40.95,1869100.0,29.5244,29.5316,29.5027,29.5244,1869100.0
2010-06-21 11:00:00,40.95,40.99,40.93,40.99,678200.0,29.5244,29.5532,29.5099,29.5532,678200.0
2010-06-21 11:05:00,40.99,41.02,40.97,40.99,867900.0,29.5532,29.5748,29.5388,29.5532,867900.0
2010-06-21 11:10:00,40.99,41.04,40.98,41.03,397400.0,29.5532,29.5893,29.546,29.582,397400.0
2010-06-21 11:15:00,41.03,41.06,41.02,41.05,894500.0,29.582,29.6037,29.5748,29.5965,894500.0
2010-06-21 11:20:00,41.05,41.07,41.01,41.04,545100.0,29.5965,29.6109,29.5676,29.5893,545100.0
2010-06-21 11:25:00,41.04,41.05,40.99,41.03,477800.0,29.5893,29.5965,29.5532,29.582,477800.0
2010-06-21 11:30:00,41.02,41.06,41.01,41.04,364100.0,29.5748,29.6037,29.5676,29.5893,364100.0
2010-06-21 11:35:00,41.04,41.06,41.02,41.02,661400.0,29.5893,29.6037,29.5748,29.5748,661400.0
2010-06-21 11:40:00,41.02,41.04,41.0,41.02,454500.0,29.5748,29.5893,29.5604,29.5748,454500.0
2010-06-21 11:45:00,41.02,41.03,40.96,40.97,259600.0,29.5748,29.582,29.5316,29.5388,259600.0
2010-06-21 11:50:00,40.97,41.01,40.95,40.99,570800.0,29.5388,29.5676,29.5244,29.5532,570800.0
2010-06-21 11:55:00,40.99,41.0,40.95,40.98,529600.0,29.5532,29.5604,29.5244,29.546,529600.0
2010-06-21 12:00:00,40.98,40.99,40.95,40.97,617100.0,29.546,29.5532,29.5244,29.5388,617100.0
2010-06-21 12:05:00,40.97,40.97,40.89,40.92,672100.0,29.5388,29.5388,29.4811,29.5027,672100.0
2010-06-21 12:10:00,40.92,40.93,40.88,40.91,659200.0,29.5027,29.5099,29.4739,29.4955,659200.0
2010-06-21 12:15:00,40.91,40.93,40.89,40.9,811100.0,29.4955,29.5099,29.4811,29.4883,811100.0
2010-06-21 12:20:00,40.9,40.9,40.84,40.85,451400.0,29.4883,29.4883,29.4451,29.4523,451400.0
2010-06-21 12:25:00,40.85,40.86,40.82,40.84,902200.0,29.4523,29.4595,29.4306,29.4451,902200.0
2010-06-21 12:30:00,40.84,40.87,40.81,40.86,1264600.0,29.4451,29.4667,29.4234,29.4595,1264600.0
2010-06-21 12:35:00,40.85,40.85,40.81,40.84,801100.0,29.4523,29.4523,29.4234,29.4451,801100.0
2010-06-21 12:40:00,40.84,40.85,40.8,40.82,793700.0,29.4451,29.4523,29.4162,29.4306,793700.0
2010-06-21 12:45:00,40.83,40.86,40.82,40.86,723200.0,29.4378,29.4595,29.4306,29.4595,723200.0
2010-06-21 12:50:00,40.85,40.87,40.77,40.78,864700.0,29.4523,29.4667,29.3946,29.4018,864700.0
2010-06-21 12:55:00,40.79,40.85,40.78,40.84,340600.0,29.409,29.4523,29.4018,29.4451,340600.0
2010-06-21 13:00:00,40.84,40.85,40.78,40.81,1005200.0,29.4451,29.4523,29.4018,29.4234,1005200.0
2010-06-21 13:05:00,40.82,40.82,40.77,40.81,663100.0,29.4306,29.4306,29.3946,29.4234,663100.0
2010-06-21 13:10:00,40.81,40.89,40.81,40.87,531100.0,29.4234,29.4811,29.4234,29.4667,531100.0
2010-06-21 13:15:00,40.87,40.89,40.84,40.84,447100.0,29.4667,29.4811,29.4451,29.4451,447100.0
2010-06-21 13:20:00,40.84,40.87,40.82,40.82,492500.0,29.4451,29.4667,29.4306,29.4306,492500.0
2010-06-21 13:25:00,40.82,40.87,40.82,40.86,374400.0,29.4306,29.4667,29.4306,29.4595,374400.0
2010-06-21 13:30:00,40.85,40.87,40.79,40.85,317200.0,29.4523,29.4667,29.409,29.4523,317200.0
2010-06-21 13:35:00,40.84,40.84,40.72,40.74,392000.0,29.4451,29.4451,29.3585,29.373,392000.0
2010-06-21 13:40:00,40.73,40.75,40.7,40.71,605800.0,29.3658,29.3802,29.3441,29.3513,605800.0
2010-06-21 13:45:00,40.71,40.73,40.66,40.71,601700.0,29.3513,29.3658,29.3153,29.3513,601700.0
2010-06-21 13:50:00,40.71,40.77,40.7,40.73,514800.0,29.3513,29.3946,29.3441,29.3658,514800.0
2010-06-21 13:55:00,40.73,40.76,40.7,40.72,580500.0,29.3658,29.3874,29.3441,29.3585,580500.0
2010-06-21 14:00:00,40.72,40.74,40.68,40.68,748500.0,29.3585,29.373,29.3297,29.3297,748500.0
2010-06-21 14:05:00,40.69,40.73,40.65,40.72,568500.0,29.3369,29.3658,29.3081,29.3585,568500.0
2010-06-21 14:10:00,40.73,40.8,40.71,40.8,481900.0,29.3658,29.4162,29.3513,29.4162,481900.0
2010-06-21 14:15:00,40.8,40.86,40.78,40.79,589300.0,29.4162,29.4595,29.4018,29.409,589300.0
2010-06-21 14:20:00,40.79,40.83,40.78,40.81,831500.0,29.409,29.4378,29.4018,29.4234,831500.0
2010-06-21 14:25:00,40.81,40.81,40.73,40.74,775900.0,29.4234,29.4234,29.3658,29.373,775900.0
2010-06-21 14:30:00,40.74,40.78,40.74,40.75,390800.0,29.373,29.4018,29.373,29.3802,390800.0
2010-06-21 14:35:00,40.74,40.81,40.73,40.77,788300.0,29.373,29.4234,29.3658,29.3946,788300.0
2010-06-21 14:40:00,40.77,40.79,40.74,40.76,481800.0,29.3946,29.409,29.373,29.3874,481800.0
2010-06-21 14:45:00,40.76,40.77,40.71,40.71,456600.0,29.3874,29.3946,29.3513,29.3513,456600.0
2010-06-21 14:50:00,40.71,40.73,40.63,40.65,960100.0,29.3513,29.3658,29.2937,29.3081,960100.0
2010-06-21 14:55:00,40.65,40.67,40.61,40.64,492800.0,29.3081,29.3225,29.2792,29.3009,492800.0
2010-06-21 15:00:00,40.63,40.74,40.57,40.58,1509700.0,29.2937,29.373,29.2504,29.2576,1509700.0
2010-06-21 15:05:00,40.57,40.6,40.5,40.53,1087800.0,29.2504,29.272,29.1999,29.2216,1087800.0
2010-06-21 15:10:00,40.52,40.52,40.42,40.44,1434400.0,29.2143,29.2143,29.1422,29.1567,1434400.0
2010-06-21 15:15:00,40.44,40.5,40.33,40.34,1261300.0,29.1567,29.1999,29.0774,29.0846,1261300.0
2010-06-21 15:20:00,40.34,40.41,40.33,40.38,1209100.0,29.0846,29.135,29.0774,29.1134,1209100.0
2010-06-21 15:25:00,40.37,40.43,40.34,40.38,1795800.0,29.1062,29.1495,29.0846,29.1134,1795800.0
2010-06-21 15:30:00,40.38,40.47,40.35,40.46,1117400.0,29.1134,29.1783,29.0918,29.1711,1117400.0
2010-06-21 15:35:00,40.47,40.48,40.43,40.46,1254700.0,29.1783,29.1855,29.1495,29.1711,1254700.0
2010-06-21 15:40:00,40.46,40.72,40.3,40.35,1761700.0,29.1711,29.3585,29.0557,29.0918,1761700.0
2010-06-21 15:45:00,40.35,40.41,40.34,40.37,1743200.0,29.0918,29.135,29.0846,29.1062,1743200.0
2010-06-21 15:50:00,40.38,40.48,40.37,40.45,3390700.0,29.1134,29.1855,29.1062,29.1639,3390700.0
2010-06-21 15:55:00,40.46,40.61,40.45,40.61,7343100.0,29.1711,29.2792,29.1639,29.2792,7343100.0
2010-06-22 09:30:00,40.53,40.58,40.5,40.52,890900.0,29.2216,29.2576,29.1999,29.2143,890900.0
2010-06-22 09:35:00,40.52,40.61,40.52,40.54,1065400.0,29.2143,29.2792,29.2143,29.2288,1065400.0
2010-06-22 09:40:00,40.54,40.63,40.54,40.63,1344800.0,29.2288,29.2937,29.2288,29.2937,1344800.0
2010-06-22 09:45:00,40.63,40.68,40.63,40.66,735500.0,29.2937,29.3297,29.2937,29.3153,735500.0
2010-06-22 09:50:00,40.65,40.67,40.56,40.58,938500.0,29.3081,29.3225,29.2432,29.2576,938500.0
2010-06-22 09:55:00,40.59,40.61,40.56,40.56,585200.0,29.2648,29.2792,29.2432,29.2432,585200.0
2010-06-22 10:00:00,40.57,40.57,40.42,40.45,2175000.0,29.2504,29.2504,29.1422,29.1639,2175000.0
2010-06-22 10:05:00,40.45,40.47,40.39,40.47,980500.0,29.1639,29.1783,29.1206,29.1783,980500.0
2010-06-22 10:10:00,40.47,40.54,40.47,40.51,972400.0,29.1783,29.2288,29.1783,29.2071,972400.0
2010-06-22 10:15:00,40.51,40.6,40.39,40.6,1072400.0,29.2071,29.272,29.1206,29.272,1072400.0
2010-06-22 10:20:00,40.41,40.46,40.37,40.44,2782800.0,29.135,29.1711,29.1062,29.1567,2782800.0
2010-06-22 10:25:00,40.43,40.52,40.43,40.5,1981100.0,29.1495,29.2143,29.1495,29.1999,1981100.0
2010-06-22 10:30:00,40.51,40.51,40.4,40.41,1728200.0,29.2071,29.2071,29.1278,29.135,1728200.0
2010-06-22 10:35:00,40.4,40.43,40.36,40.41,1647600.0,29.1278,29.1495,29.099,29.135,1647600.0
2010-06-22 10:40:00,40.41,40.48,40.41,40.47,1509400.0,29.135,29.1855,29.135,29.1783,1509400.0
2010-06-22 10:45:00,40.48,40.5,40.46,40.48,677600.0,29.1855,29.1999,29.1711,29.1855,677600.0
2010-06-22 10:50:00,40.49,40.57,40.47,40.57,1225000.0,29.1927,29.2504,29.1783,29.2504,1225000.0
2010-06-22 10:55:00,40.57,40.59,40.54,40.56,1204700.0,29.2504,29.2648,29.2288,29.2432,1204700.0
2010-06-22 11:00:00,40.55,40.57,40.52,40.55,895500.0,29.236,29.2504,29.2143,29.236,895500.0
2010-06-22 11:05:00,40.55,40.55,40.44,40.48,2049000.0,29.236,29.236,29.1567,29.1855,2049000.0
2010-06-22 11:10:00,40.48,40.54,40.45,40.53,1037800.0,29.1855,29.2288,29.1639,29.2216,1037800.0
2010-06-22 11:15:00,40.53,40.55,40.5,40.53,902500.0,29.2216,29.236,29.1999,29.2216,902500.0
2010-06-22 11:20:00,40.53,40.58,40.5,40.56,1070700.0,29.2216,29.2576,29.1999,29.2432,1070700.0
2010-06-22 11:25:00,40.55,40.59,40.53,40.58,1264400.0,29.236,29.2648,29.2216,29.2576,1264400.0
2010-06-22 11:30:00,40.58,40.67,40.57,40.66,977600.0,29.2576,29.3225,29.2504,29.3153,977600.0
2010-06-22 11:35:00,40.65,40.73,40.64,40.71,381700.0,29.3081,29.3658,29.3009,29.3513,381700.0
2010-06-22 11:40:00,40.71,40.71,40.66,40.67,353500.0,29.3513,29.3513,29.3153,29.3225,353500.0
2010-06-22 11:45:00,40.67,40.71,40.66,40.7,597600.0,29.3225,29.3513,29.3153,29.3441,597600.0
2010-06-22 11:50:00,40.7,40.73,40.68,40.69,674900.0,29.3441,29.3658,29.3297,29.3369,674900.0
2010-06-22 11:55:00,40.7,40.7,40.61,40.63,515500.0,29.3441,29.3441,29.2792,29.2937,515500.0
2010-06-22 12:00:00,40.63,40.66,40.58,40.61,373400.0,29.2937,29.3153,29.2576,29.2792,373400.0
2010-06-22 12:05:00,40.61,40.64,40.59,40.63,351700.0,29.2792,29.3009,29.2648,29.2937,351700.0
2010-06-22 12:10:00,40.63,40.66,40.61,40.63,315100.0,29.2937,29.3153,29.2792,29.2937,315100.0
2010-06-22 12:15:00,40.62,40.65,40.59,40.65,171300.0,29.2864,29.3081,29.2648,29.3081,171300.0
2010-06-22 12:20:00,40.64,40.68,40.61,40.65,238300.0,29.3009,29.3297,29.2792,29.3081,238300.0
2010-06-22 12:25:00,40.65,40.66,40.57,40.57,159800.0,29.3081,29.3153,29.2504,29.2504,159800.0
2010-06-22 12:30:00,40.57,40.58,40.54,40.56,210900.0,29.2504,29.2576,29.2288,29.2432,210900.0
2010-06-22 12:35:00,40.56,40.56,40.51,40.53,367800.0,29.2432,29.2432,29.2071,29.2216,367800.0
2010-06-22 12:40:00,40.53,40.55,40.51,40.52,138300.0,29.2216,29.236,29.2071,29.2143,138300.0
2010-06-22 12:45:00,40.52,40.56,40.51,40.55,178500.0,29.2143,29.2432,29.2071,29.236,178500.0
2010-06-22 12:50:00,40.55,40.57,40.52,40.57,111100.0,29.236,29.2504,29.2143,29.2504,111100.0
2010-06-22 12:55:00,40.57,40.58,40.54,40.56,251600.0,29.2504,29.2576,29.2288,29.2432,251600.0
2010-06-22 13:00:00,40.56,40.62,40.52,40.62,430000.0,29.2432,29.2864,29.2143,29.2864,430000.0
2010-06-22 13:05:00,40.62,40.63,40.6,40.61,224700.0,29.2864,29.2937,29.272,29.2792,224700.0
2010-06-22 13:10:00,40.62,40.63,40.56,40.58,433600.0,29.2864,29.2937,29.2432,29.2576,433600.0
2010-06-22 13:15:00,40.58,40.58,40.53,40.55,159600.0,29.2576,29.2576,29.2216,29.236,159600.0
2010-06-22 13:20:00,40.55,40.57,40.51,40.54,477000.0,29.236,29.2504,29.2071,29.2288,477000.0
2010-06-22 13:25:00,40.53,40.6,40.47,40.49,536900.0,29.2216,29.272,29.1783,29.1927,536900.0
2010-06-22 13:30:00,40.49,40.5,40.44,40.46,414000.0,29.1927,29.1999,29.1567,29.1711,414000.0
2010-06-22 13:35:00,40.47,40.49,40.46,40.49,186300.0,29.1783,29.1927,29.1711,29.1927,186300.0
2010-06-22 13:40:00,40.49,40.62,40.49,40.59,782900.0,29.1927,29.2864,29.1927,29.2648,782900.0
2010-06-22 13:45:00,40.6,40.61,40.54,40.56,543000.0,29.272,29.2792,29.2288,29.2432,543000.0
2010-06-22 13:50:00,40.56,40.57,40.46,40.48,501700.0,29.2432,29.2504,29.1711,29.1855,501700.0
2010-06-22 13:55:00,40.49,40.51,40.44,40.48,512500.0,29.1927,29.2071,29.1567,29.1855,512500.0
2010-06-22 14:00:00,40.48,40.48,40.34,40.35,584100.0,29.1855,29.1855,29.0846,29.0918,584100.0
2010-06-22 14:05:00,40.35,40.4,40.32,40.33,1179100.0,29.0918,29.1278,29.0701,29.0774,1179100.0
2010-06-22 14:10:00,40.32,40.41,40.3,40.38,584000.0,29.0701,29.135,29.0557,29.1134,584000.0
2010-06-22 14:15:00,40.38,40.4,40.34,40.35,480400.0,29.1134,29.1278,29.0846,29.0918,480400.0
2010-06-22 14:20:00,40.34,40.37,40.31,40.31,366400.0,29.0846,29.1062,29.0629,29.0629,366400.0
2010-06-22 14:25:00,40.31,40.32,40.22,40.26,1452000.0,29.0629,29.0701,28.998,29.0269,1452000.0
2010-06-22 14:30:00,40.27,40.28,40.2,40.25,893200.0,29.0341,29.0413,28.9836,29.0197,893200.0
2010-06-22 14:35:00,40.26,40.31,40.19,40.21,948400.0,29.0269,29.0629,28.9764,28.9908,948400.0
2010-06-22 14:40:00,40.2,40.21,40.03,40.03,1980300.0,28.9836,28.9908,28.8611,28.8611,1980300.0
2010-06-22 14:45:00,40.04,40.35,39.98,39.99,1777700.0,28.8683,29.0918,28.825,28.8322,1777700.0
2010-06-22 14:50:00,39.98,40.03,39.94,40.02,1650900.0,28.825,28.8611,28.7962,28.8539,1650900.0
2010-06-22 14:55:00,40.02,40.02,39.91,39.97,1334800.0,28.8539,28.8539,28.7745,28.8178,1334800.0
2010-06-22 15:00:00,39.97,40.01,39.94,39.99,1285700.0,28.8178,28.8466,28.7962,28.8322,1285700.0
2010-06-22 15:05:00,39.99,40.02,39.94,39.94,855800.0,28.8322,28.8539,28.7962,28.7962,855800.0
2010-06-22 15:10:00,39.95,40.03,39.9,40.01,962400.0,28.8034,28.8611,28.7673,28.8466,962400.0
2010-06-22 15:15:00,40.0,40.06,39.97,40.06,890400.0,28.8394,28.8827,28.8178,28.8827,890400.0
2010-06-22 15:20:00,40.06,40.06,39.93,39.94,1014400.0,28.8827,28.8827,28.789,28.7962,1014400.0
2010-06-22 15:25:00,39.94,39.99,39.88,39.9,994500.0,28.7962,28.8322,28.7529,28.7673,994500.0
2010-06-22 15:30:00,39.9,39.9,39.76,39.83,2557300.0,28.7673,28.7673,28.6664,28.7169,2557300.0
2010-06-22 15:35:00,39.83,39.88,39.81,39.88,1553700.0,28.7169,28.7529,28.7024,28.7529,1553700.0
2010-06-22 15:40:00,39.87,39.88,39.82,39.85,2436300.0,28.7457,28.7529,28.7097,28.7313,2436300.0
2010-06-22 15:45:00,39.85,39.87,39.83,39.85,2283700.0,28.7313,28.7457,28.7169,28.7313,2283700.0
2010-06-22 15:50:00,39.85,39.86,39.76,39.79,5135500.0,28.7313,28.7385,28.6664,28.688,5135500.0
2010-06-22 15:55:00,39.79,39.84,39.73,39.81,7022700.0,28.688,28.7241,28.6448,28.7024,7022700.0
2010-06-23 09:30:00,39.84,39.86,39.68,39.7,2519100.0,28.9135,28.928,28.7974,28.8119,2519100.0
2010-06-23 09:35:00,39.71,39.79,39.67,39.71,1546100.0,28.8191,28.8772,28.7901,28.8191,1546100.0
2010-06-23 09:40:00,39.71,39.73,39.62,39.66,1472200.0,28.8191,28.8337,28.7538,28.7829,1472200.0
2010-06-23 09:45:00,39.67,39.72,39.64,39.67,1047700.0,28.7901,28.8264,28.7683,28.7901,1047700.0
2010-06-23 09:50:00,39.67,39.72,39.64,39.7,1338700.0,28.7901,28.8264,28.7683,28.8119,1338700.0
2010-06-23 09:55:00,39.7,39.75,39.67,39.73,977400.0,28.8119,28.8482,28.7901,28.8337,977400.0
2010-06-23 10:00:00,39.73,39.73,39.38,39.41,4338000.0,28.8337,28.8337,28.5797,28.6014,4338000.0
2010-06-23 10:05:00,39.41,39.44,39.28,39.33,2241300.0,28.6014,28.6232,28.5071,28.5434,2241300.0
2010-06-23 10:10:00,39.33,39.39,39.3,39.38,3230900.0,28.5434,28.5869,28.5216,28.5797,3230900.0
2010-06-23 10:15:00,39.38,39.38,39.32,39.33,3362300.0,28.5797,28.5797,28.5361,28.5434,3362300.0
2010-06-23 10:20:00,39.33,39.35,39.28,39.3,7377900.0,28.5434,28.5579,28.5071,28.5216,7377900.0
2010-06-23 10:25:00,39.3,39.31,39.25,39.27,1202200.0,28.5216,28.5289,28.4853,28.4998,1202200.0
2010-06-23 10:30:00,39.27,39.44,39.26,39.39,1143500.0,28.4998,28.6232,28.4926,28.5869,1143500.0
2010-06-23 10:35:00,39.4,39.45,39.38,39.42,930900.0,28.5942,28.6305,28.5797,28.6087,930900.0
2010-06-23 10:40:00,39.43,39.43,39.34,39.37,2246000.0,28.6159,28.6159,28.5506,28.5724,2246000.0
2010-06-23 10:45:00,39.37,39.45,39.35,39.44,618900.0,28.5724,28.6305,28.5579,28.6232,618900.0
2010-06-23 10:50:00,39.44,39.49,39.4,39.48,947800.0,28.6232,28.6595,28.5942,28.6522,947800.0
2010-06-23 10:55:00,39.48,39.5,39.42,39.43,3088900.0,28.6522,28.6667,28.6087,28.6159,3088900.0
2010-06-23 11:00:00,39.43,39.44,39.39,39.41,2015400.0,28.6159,28.6232,28.5869,28.6014,2015400.0
2010-06-23 11:05:00,39.42,39.42,39.38,39.4,1108900.0,28.6087,28.6087,28.5797,28.5942,1108900.0
2010-06-23 11:10:00,39.41,39.42,39.32,39.36,993400.0,28.6014,28.6087,28.5361,28.5651,993400.0
2010-06-23 11:15:00,39.35,39.37,39.33,39.36,583900.0,28.5579,28.5724,28.5434,28.5651,583900.0
2010-06-23 11:20:00,39.36,39.4,39.33,39.38,838200.0,28.5651,28.5942,28.5434,28.5797,838200.0
2010-06-23 11:25:00,39.38,39.4,39.36,39.39,877100.0,28.5797,28.5942,28.5651,28.5869,877100.0
2010-06-23 11:30:00,39.38,39.4,39.36,39.38,353100.0,28.5797,28.5942,28.5651,28.5797,353100.0
2010-06-23 11:35:00,39.39,39.39,39.31,39.34,307000.0,28.5869,28.5869,28.5289,28.5506,307000.0
2010-06-23 11:40:00,39.33,39.37,39.33,39.34,283800.0,28.5434,28.5724,28.5434,28.5506,283800.0
2010-06-23 11:45:00,39.33,39.35,39.31,39.31,514900.0,28.5434,28.5579,28.5289,28.5289,514900.0
2010-06-23 11:50:00,39.31,39.33,39.25,39.26,786600.0,28.5289,28.5434,28.4853,28.4926,786600.0
2010-06-23 11:55:00,39.25,39.32,39.25,39.3,1123100.0,28.4853,28.5361,28.4853,28.5216,1123100.0
2010-06-23 12:00:00,39.29,39.32,39.28,39.31,642400.0,28.5143,28.5361,28.5071,28.5289,642400.0
2010-06-23 12:05:00,39.32,39.36,39.31,39.35,389800.0,28.5361,28.5651,28.5289,28.5579,389800.0
2010-06-23 12:10:00,39.36,39.36,39.29,39.29,333200.0,28.5651,28.5651,28.5143,28.5143,333200.0
2010-06-23 12:15:00,39.29,39.34,39.28,39.33,902900.0,28.5143,28.5506,28.5071,28.5434,902900.0
2010-06-23 12:20:00,39.34,39.34,39.31,39.32,261400.0,28.5506,28.5506,28.5289,28.5361,261400.0
2010-06-23 12:25:00,39.33,39.37,39.31,39.36,258700.0,28.5434,28.5724,28.5289,28.5651,258700.0
2010-06-23 12:30:00,39.36,39.36,39.33,39.34,500700.0,28.5651,28.5651,28.5434,28.5506,500700.0
2010-06-23 12:35:00,39.34,39.39,39.34,39.38,494400.0,28.5506,28.5869,28.5506,28.5797,494400.0
2010-06-23 12:40:00,39.38,39.42,39.37,39.41,294300.0,28.5797,28.6087,28.5724,28.6014,294300.0
2010-06-23 12:45:00,39.41,39.49,39.4,39.47,310400.0,28.6014,28.6595,28.5942,28.645,310400.0
2010-06-23 12:50:00,39.47,39.5,39.45,39.46,505700.0,28.645,28.6667,28.6305,28.6377,505700.0
2010-06-23 12:55:00,39.46,39.5,39.45,39.5,398400.0,28.6377,28.6667,28.6305,28.6667,398400.0
2010-06-23 13:00:00,39.49,39.55,39.39,39.51,559700.0,28.6595,28.703,28.5869,28.674,559700.0
2010-06-23 13:05:00,39.51,39.53,39.47,39.53,450600.0,28.674,28.6885,28.645,28.6885,450600.0
2010-06-23 13:10:00,39.53,39.57,39.52,39.56,257600.0,28.6885,28.7175,28.6813,28.7103,257600.0
2010-06-23 13:15:00,39.56,39.56,39.47,39.5,264600.0,28.7103,28.7103,28.645,28.6667,264600.0
2010-06-23 13:20:00,39.51,39.53,39.49,39.53,684800.0,28.674,28.6885,28.6595,28.6885,684800.0
2010-06-23 13:25:00,39.52,39.57,39.5,39.57,799500.0,28.6813,28.7175,28.6667,28.7175,799500.0
2010-06-23 13:30:00,39.56,39.59,39.55,39.57,617000.0,28.7103,28.7321,28.703,28.7175,617000.0
2010-06-23 13:35:00,39.58,39.6,39.55,39.59,432100.0,28.7248,28.7393,28.703,28.7321,432100.0
2010-06-23 13:40:00,39.58,39.6,39.57,39.57,173600.0,28.7248,28.7393,28.7175,28.7175,173600.0
2010-06-23 13:45:00,39.57,39.58,39.53,39.57,904400.0,28.7175,28.7248,28.6885,28.7175,904400.0
2010-06-23 13:50:00,39.57,39.62,39.56,39.6,504700.0,28.7175,28.7538,28.7103,28.7393,504700.0
2010-06-23 13:55:00,39.6,39.64,39.6,39.63,480000.0,28.7393,28.7683,28.7393,28.7611,480000.0
2010-06-23 14:00:00,39.62,39.68,39.61,39.67,721600.0,28.7538,28.7974,28.7466,28.7901,721600.0
2010-06-23 14:05:00,39.68,39.69,39.62,39.64,489800.0,28.7974,28.8046,28.7538,28.7683,489800.0
2010-06-23 14:10:00,39.64,39.65,39.6,39.61,359900.0,28.7683,28.7756,28.7393,28.7466,359900.0
2010-06-23 14:15:00,39.62,39.67,39.54,39.64,2327600.0,28.7538,28.7901,28.6958,28.7683,2327600.0
2010-06-23 14:20:00,39.65,39.69,39.5,39.55,1793000.0,28.7756,28.8046,28.6667,28.703,1793000.0
2010-06-23 14:25:00,39.55,39.61,39.46,39.61,2445200.0,28.703,28.7466,28.6377,28.7466,2445200.0
2010-06-23 14:30:00,39.61,39.88,39.6,39.77,1982200.0,28.7466,28.9425,28.7393,28.8627,1982200.0
2010-06-23 14:35:00,39.77,39.83,39.72,39.76,1410100.0,28.8627,28.9062,28.8264,28.8554,1410100.0
2010-06-23 14:40:00,39.76,39.78,39.67,39.67,663200.0,28.8554,28.8699,28.7901,28.7901,663200.0
2010-06-23 14:45:00,39.68,39.72,39.6,39.63,1331700.0,28.7974,28.8264,28.7393,28.7611,1331700.0
2010-06-23 14:50:00,39.62,39.72,39.55,39.69,753100.0,28.7538,28.8264,28.703,28.8046,753100.0
2010-06-23 14:55:00,39.69,39.7,39.57,39.61,1536800.0,28.8046,28.8119,28.7175,28.7466,1536800.0
2010-06-23 15:00:00,39.61,39.7,39.57,39.61,558800.0,28.7466,28.8119,28.7175,28.7466,558800.0
2010-06-23 15:05:00,39.61,39.61,39.47,39.51,905200.0,28.7466,28.7466,28.645,28.674,905200.0
2010-06-23 15:10:00,39.5,39.65,39.5,39.56,721600.0,28.6667,28.7756,28.6667,28.7103,721600.0
2010-06-23 15:15:00,39.56,39.6,39.51,39.56,554800.0,28.7103,28.7393,28.674,28.7103,554800.0
2010-06-23 15:20:00,39.55,39.64,39.52,39.64,736400.0,28.703,28.7683,28.6813,28.7683,736400.0
2010-06-23 15:25:00,39.63,39.7,39.59,39.67,711000.0,28.7611,28.8119,28.7321,28.7901,711000.0
2010-06-23 15:30:00,39.67,39.67,39.55,39.62,987900.0,28.7901,28.7901,28.703,28.7538,987900.0
2010-06-23 15:35:00,39.64,39.68,39.59,39.68,519100.0,28.7683,28.7974,28.7321,28.7974,519100.0
2010-06-23 15:40:00,39.68,39.76,39.62,39.74,1191100.0,28.7974,28.8554,28.7538,28.8409,1191100.0
2010-06-23 15:45:00,39.75,39.77,39.71,39.75,1050500.0,28.8482,28.8627,28.8191,28.8482,1050500.0
2010-06-23 15:50:00,39.74,39.78,39.68,39.71,1032400.0,28.8409,28.8699,28.7974,28.8191,1032400.0
2010-06-23 15:55:00,39.71,39.73,39.63,39.69,1915300.0,28.8191,28.8337,28.7611,28.8046,1915300.0
2010-06-24 09:30:00,39.49,39.49,39.36,39.42,974600.0,28.6595,28.6595,28.5651,28.6087,974600.0
2010-06-24 09:35:00,39.42,39.46,39.37,39.37,621700.0,28.6087,28.6377,28.5724,28.5724,621700.0
2010-06-24 09:40:00,39.37,39.4,39.31,39.35,1419700.0,28.5724,28.5942,28.5289,28.5579,1419700.0
2010-06-24 09:45:00,39.35,39.4,39.31,39.31,1556000.0,28.5579,28.5942,28.5289,28.5289,1556000.0
2010-06-24 09:50:00,39.32,39.33,39.06,39.1,4416700.0,28.5361,28.5434,28.3474,28.3764,4416700.0
2010-06-24 09:55:00,39.1,39.12,38.87,38.88,8383800.0,28.3764,28.391,28.2095,28.2168,8383800.0
2010-06-24 10:00:00,38.89,39.07,38.89,39.05,1695800.0,28.224,28.3547,28.224,28.3402,1695800.0
2010-06-24 10:05:00,39.05,39.14,39.0,39.07,1426500.0,28.3402,28.4055,28.3039,28.3547,1426500.0
2010-06-24 10:10:00,39.07,39.14,39.03,39.04,2486000.0,28.3547,28.4055,28.3256,28.3329,2486000.0
2010-06-24 10:15:00,39.04,39.08,39.0,39.08,1338300.0,28.3329,28.3619,28.3039,28.3619,1338300.0
2010-06-24 10:20:00,39.08,39.17,39.07,39.17,476000.0,28.3619,28.4272,28.3547,28.4272,476000.0
2010-06-24 10:25:00,39.18,39.24,39.15,39.19,743500.0,28.4345,28.478,28.4127,28.4418,743500.0
2010-06-24 10:30:00,39.2,39.2,39.09,39.1,657600.0,28.449,28.449,28.3692,28.3764,657600.0
2010-06-24 10:35:00,39.1,39.17,39.06,39.17,916800.0,28.3764,28.4272,28.3474,28.4272,916800.0
2010-06-24 10:40:00,39.16,39.16,39.0,39.0,709300.0,28.42,28.42,28.3039,28.3039,709300.0
2010-06-24 10:45:00,39.0,39.09,38.97,39.08,1278400.0,28.3039,28.3692,28.2821,28.3619,1278400.0
2010-06-24 10:50:00,39.08,39.08,38.94,38.94,1050800.0,28.3619,28.3619,28.2603,28.2603,1050800.0
2010-06-24 10:55:00,38.94,39.02,38.91,39.01,1122400.0,28.2603,28.3184,28.2386,28.3111,1122400.0
2010-06-24 11:00:00,39.01,39.01,38.9,38.94,617200.0,28.3111,28.3111,28.2313,28.2603,617200.0
2010-06-24 11:05:00,38.93,39.03,38.82,38.9,1561600.0,28.2531,28.3256,28.1732,28.2313,1561600.0
2010-06-24 11:10:00,38.9,38.94,38.88,38.94,527500.0,28.2313,28.2603,28.2168,28.2603,527500.0
2010-06-24 11:15:00,38.94,39.0,38.93,38.95,708100.0,28.2603,28.3039,28.2531,28.2676,708100.0
2010-06-24 11:20:00,38.95,38.96,38.89,38.94,978600.0,28.2676,28.2748,28.224,28.2603,978600.0
2010-06-24 11:25:00,38.94,38.98,38.91,38.94,467700.0,28.2603,28.2894,28.2386,28.2603,467700.0
2010-06-24 11:30:00,38.94,39.03,38.91,38.98,613700.0,28.2603,28.3256,28.2386,28.2894,613700.0
2010-06-24 11:35:00,38.98,39.03,38.96,39.02,715400.0,28.2894,28.3256,28.2748,28.3184,715400.0
2010-06-24 11:40:00,39.02,39.05,38.99,39.01,751400.0,28.3184,28.3402,28.2966,28.3111,751400.0
2010-06-24 11:45:00,39.02,39.13,39.02,39.13,708100.0,28.3184,28.3982,28.3184,28.3982,708100.0
2010-06-24 11:50:00,39.12,39.13,39.06,39.13,488700.0,28.391,28.3982,28.3474,28.3982,488700.0
2010-06-24 11:55:00,39.13,39.15,39.09,39.12,376500.0,28.3982,28.4127,28.3692,28.391,376500.0
2010-06-24 12:00:00,39.12,39.25,39.12,39.23,754600.0,28.391,28.4853,28.391,28.4708,754600.0
2010-06-24 12:05:00,39.23,39.26,39.17,39.2,325700.0,28.4708,28.4926,28.4272,28.449,325700.0
2010-06-24 12:10:00,39.2,39.2,39.16,39.16,298900.0,28.449,28.449,28.42,28.42,298900.0
2010-06-24 12:15:00,39.16,39.2,39.15,39.17,128400.0,28.42,28.449,28.4127,28.4272,128400.0
2010-06-24 12:20:00,39.17,39.24,39.16,39.2,249800.0,28.4272,28.478,28.42,28.449,249800.0
2010-06-24 12:25:00,39.19,39.2,39.13,39.15,174100.0,28.4418,28.449,28.3982,28.4127,174100.0
2010-06-24 12:30:00,39.15,39.15,39.1,39.13,311000.0,28.4127,28.4127,28.3764,28.3982,311000.0
2010-06-24 12:35:00,39.14,39.14,39.06,39.11,163400.0,28.4055,28.4055,28.3474,28.3837,163400.0
2010-06-24 12:40:00,39.11,39.13,39.08,39.08,401400.0,28.3837,28.3982,28.3619,28.3619,401400.0
2010-06-24 12:45:00,39.08,39.14,39.07,39.12,318700.0,28.3619,28.4055,28.3547,28.391,318700.0
2010-06-24 12:50:00,39.12,39.17,39.11,39.16,294100.0,28.391,28.4272,28.3837,28.42,294100.0
2010-06-24 12:55:00,39.16,39.23,39.16,39.19,141300.0,28.42,28.4708,28.42,28.4418,141300.0
2010-06-24 13:00:00,39.2,39.25,39.15,39.23,409800.0,28.449,28.4853,28.4127,28.4708,409800.0
2010-06-24 13:05:00,39.23,39.23,39.16,39.2,224000.0,28.4708,28.4708,28.42,28.449,224000.0
2010-06-24 13:10:00,39.2,39.28,39.19,39.28,865000.0,28.449,28.5071,28.4418,28.5071,865000.0
2010-06-24 13:15:00,39.29,39.29,39.25,39.27,451900.0,28.5143,28.5143,28.4853,28.4998,451900.0
2010-06-24 13:20:00,39.26,39.27,39.21,39.24,465800.0,28.4926,28.4998,28.4563,28.478,465800.0
2010-06-24 13:25:00,39.24,39.24,39.19,39.21,302800.0,28.478,28.478,28.4418,28.4563,302800.0
2010-06-24 13:30:00,39.22,39.3,39.2,39.29,286500.0,28.4635,28.5216,28.449,28.5143,286500.0
2010-06-24 13:35:00,39.29,39.35,39.28,39.28,326200.0,28.5143,28.5579,28.5071,28.5071,326200.0
2010-06-24 13:40:00,39.28,39.31,39.25,39.28,265400.0,28.5071,28.5289,28.4853,28.5071,265400.0
2010-06-24 13:45:00,39.3,39.35,39.28,39.35,220000.0,28.5216,28.5579,28.5071,28.5579,220000.0
2010-06-24 13:50:00,39.34,39.41,39.33,39.36,530400.0,28.5506,28.6014,28.5434,28.5651,530400.0
2010-06-24 13:55:00,39.35,39.45,39.35,39.44,317700.0,28.5579,28.6305,28.5579,28.6232,317700.0
2010-06-24 14:00:00,39.44,39.44,39.38,39.39,275600.0,28.6232,28.6232,28.5797,28.5869,275600.0
2010-06-24 14:05:00,39.39,39.42,39.34,39.38,582500.0,28.5869,28.6087,28.5506,28.5797,582500.0
2010-06-24 14:10:00,39.38,39.38,39.31,39.32,164900.0,28.5797,28.5797,28.5289,28.5361,164900.0
2010-06-24 14:15:00,39.32,39.34,39.3,39.34,209000.0,28.5361,28.5506,28.5216,28.5506,209000.0
2010-06-24 14:20:00,39.34,39.34,39.29,39.34,286700.0,28.5506,28.5506,28.5143,28.5506,286700.0
2010-06-24 14:25:00,39.34,39.37,39.33,39.33,177900.0,28.5506,28.5724,28.5434,28.5434,177900.0
2010-06-24 14:30:00,39.33,39.34,39.23,39.24,563000.0,28.5434,28.5506,28.4708,28.478,563000.0
2010-06-24 14:35:00,39.25,39.28,39.19,39.21,379700.0,28.4853,28.5071,28.4418,28.4563,379700.0
2010-06-24 14:40:00,39.21,39.23,39.17,39.2,311300.0,28.4563,28.4708,28.4272,28.449,311300.0
2010-06-24 14:45:00,39.2,39.24,39.11,39.14,396500.0,28.449,28.478,28.3837,28.4055,396500.0
2010-06-24 14:50:00,39.15,39.16,39.1,39.13,577000.0,28.4127,28.42,28.3764,28.3982,577000.0
2010-06-24 14:55:00,39.12,39.15,39.08,39.14,1271600.0,28.391,28.4127,28.3619,28.4055,1271600.0
2010-06-24 15:00:00,39.14,39.25,39.14,39.16,804700.0,28.4055,28.4853,28.4055,28.42,804700.0
2010-06-24 15:05:00,39.16,39.2,39.11,39.12,457100.0,28.42,28.449,28.3837,28.391,457100.0
2010-06-24 15:10:00,39.12,39.14,38.97,39.06,1269400.0,28.391,28.4055,28.2821,28.3474,1269400.0
2010-06-24 15:15:00,39.04,39.07,38.94,38.97,929200.0,28.3329,28.3547,28.2603,28.2821,929200.0
2010-06-24 15:20:00,38.96,39.07,38.96,39.01,507200.0,28.2748,28.3547,28.2748,28.3111,507200.0
2010-06-24 15:25:00,39.01,39.16,39.01,39.11,629300.0,28.3111,28.42,28.3111,28.3837,629300.0
2010-06-24 15:30:00,39.11,39.14,39.02,39.09,558500.0,28.3837,28.4055,28.3184,28.3692,558500.0
2010-06-24 15:35:00,39.09,39.13,39.04,39.05,808300.0,28.3692,28.3982,28.3329,28.3402,808300.0
2010-06-24 15:40:00,39.06,39.08,38.99,39.06,1353700.0,28.3474,28.3619,28.2966,28.3474,1353700.0
2010-06-24 15:45:00,39.06,39.08,39.01,39.06,1314600.0,28.3474,28.3619,28.3111,28.3474,1314600.0
2010-06-24 15:50:00,39.07,39.08,39.0,39.03,1571600.0,28.3547,28.3619,28.3039,28.3256,1571600.0
2010-06-24 15:55:00,39.03,39.03,38.91,38.99,5021400.0,28.3256,28.3256,28.2386,28.2966,5021400.0
2010-06-25 09:30:00,39.08,39.11,39.01,39.02,669000.0,28.3619,28.3837,28.3111,28.3184,669000.0
2010-06-25 09:35:00,39.01,39.01,38.91,39.0,2662800.0,28.3111,28.3111,28.2386,28.3039,2662800.0
2010-06-25 09:40:00,39.0,39.04,38.91,38.93,1546400.0,28.3039,28.3329,28.2386,28.2531,1546400.0
2010-06-25 09:45:00,38.93,38.97,38.89,38.97,1073000.0,28.2531,28.2821,28.224,28.2821,1073000.0
2010-06-25 09:50:00,38.97,38.98,38.87,38.92,1049000.0,28.2821,28.2894,28.2095,28.2458,1049000.0
2010-06-25 09:55:00,38.92,39.05,38.91,38.99,2192100.0,28.2458,28.3402,28.2386,28.2966,2192100.0
2010-06-25 10:00:00,38.99,39.07,38.99,39.02,1161500.0,28.2966,28.3547,28.2966,28.3184,1161500.0
2010-06-25 10:05:00,39.01,39.12,39.0,39.06,818600.0,28.3111,28.391,28.3039,28.3474,818600.0
2010-06-25 10:10:00,39.06,39.11,39.04,39.06,955700.0,28.3474,28.3837,28.3329,28.3474,955700.0
2010-06-25 10:15:00,39.07,39.08,38.99,38.99,872400.0,28.3547,28.3619,28.2966,28.2966,872400.0
2010-06-25 10:20:00,39.0,39.04,38.9,38.91,1234800.0,28.3039,28.3329,28.2313,28.2386,1234800.0
2010-06-25 10:25:00,38.91,38.99,38.89,38.98,899200.0,28.2386,28.2966,28.224,28.2894,899200.0
2010-06-25 10:30:00,38.97,39.0,38.89,38.94,744100.0,28.2821,28.3039,28.224,28.2603,744100.0
2010-06-25 10:35:00,38.95,38.95,38.85,38.88,959400.0,28.2676,28.2676,28.195,28.2168,959400.0
2010-06-25 10:40:00,38.88,38.94,38.86,38.94,948600.0,28.2168,28.2603,28.2023,28.2603,948600.0
2010-06-25 10:45:00,38.95,38.98,38.92,38.93,459800.0,28.2676,28.2894,28.2458,28.2531,459800.0
2010-06-25 10:50:00,38.92,38.95,38.78,38.79,914200.0,28.2458,28.2676,28.1442,28.1515,914200.0
2010-06-25 10:55:00,38.8,38.89,38.77,38.85,934400.0,28.1587,28.224,28.137,28.195,934400.0
2010-06-25 11:00:00,38.86,38.92,38.85,38.91,521700.0,28.2023,28.2458,28.195,28.2386,521700.0
2010-06-25 11:05:00,38.91,38.97,38.9,38.95,495000.0,28.2386,28.2821,28.2313,28.2676,495000.0
2010-06-25 11:10:00,38.95,38.95,38.86,38.9,386200.0,28.2676,28.2676,28.2023,28.2313,386200.0
2010-06-25 11:15:00,38.9,38.94,38.87,38.91,342700.0,28.2313,28.2603,28.2095,28.2386,342700.0
2010-06-25 11:20:00,38.92,38.92,38.84,38.91,571600.0,28.2458,28.2458,28.1878,28.2386,571600.0
2010-06-25 11:25:00,38.92,39.0,38.88,38.97,500400.0,28.2458,28.3039,28.2168,28.2821,500400.0
2010-06-25 11:30:00,38.98,39.03,38.97,38.99,524700.0,28.2894,28.3256,28.2821,28.2966,524700.0
2010-06-25 11:35:00,38.99,39.0,38.92,38.92,288100.0,28.2966,28.3039,28.2458,28.2458,288100.0
2010-06-25 11:40:00,38.92,38.96,38.87,38.91,172600.0,28.2458,28.2748,28.2095,28.2386,172600.0
2010-06-25 11:45:00,38.91,39.03,38.89,39.03,286400.0,28.2386,28.3256,28.224,28.3256,286400.0
2010-06-25 11:50:00,39.04,39.11,39.03,39.06,623700.0,28.3329,28.3837,28.3256,28.3474,623700.0
2010-06-25 11:55:00,39.06,39.09,39.0,39.04,562300.0,28.3474,28.3692,28.3039,28.3329,562300.0
2010-06-25 12:00:00,39.04,39.06,39.01,39.06,335800.0,28.3329,28.3474,28.3111,28.3474,335800.0
2010-06-25 12:05:00,39.06,39.1,39.02,39.08,480900.0,28.3474,28.3764,28.3184,28.3619,480900.0
2010-06-25 12:10:00,39.08,39.09,39.04,39.05,208300.0,28.3619,28.3692,28.3329,28.3402,208300.0
2010-06-25 12:15:00,39.05,39.1,39.03,39.1,186900.0,28.3402,28.3764,28.3256,28.3764,186900.0
2010-06-25 12:20:00,39.1,39.14,39.08,39.12,493000.0,28.3764,28.4055,28.3619,28.391,493000.0
2010-06-25 12:25:00,39.12,39.15,39.1,39.13,2272300.0,28.391,28.4127,28.3764,28.3982,2272300.0
2010-06-25 12:30:00,39.13,39.2,39.13,39.17,430400.0,28.3982,28.449,28.3982,28.4272,430400.0
2010-06-25 12:35:00,39.17,39.2,39.14,39.14,386700.0,28.4272,28.449,28.4055,28.4055,386700.0
2010-06-25 12:40:00,39.15,39.19,39.15,39.15,235800.0,28.4127,28.4418,28.4127,28.4127,235800.0
2010-06-25 12:45:00,39.15,39.19,39.15,39.17,276000.0,28.4127,28.4418,28.4127,28.4272,276000.0
2010-06-25 12:50:00,39.17,39.17,39.08,39.09,434400.0,28.4272,28.4272,28.3619,28.3692,434400.0
2010-06-25 12:55:00,39.1,39.15,39.1,39.12,321700.0,28.3764,28.4127,28.3764,28.391,321700.0
2010-06-25 13:00:00,39.12,39.19,39.11,39.17,206300.0,28.391,28.4418,28.3837,28.4272,206300.0
2010-06-25 13:05:00,39.18,39.33,39.17,39.31,1226700.0,28.4345,28.5434,28.4272,28.5289,1226700.0
2010-06-25 13:10:00,39.31,39.35,39.28,39.28,584300.0,28.5289,28.5579,28.5071,28.5071,584300.0
2010-06-25 13:15:00,39.28,39.36,39.28,39.33,919500.0,28.5071,28.5651,28.5071,28.5434,919500.0
2010-06-25 13:20:00,39.34,39.35,39.33,39.33,164500.0,28.5506,28.5579,28.5434,28.5434,164500.0
2010-06-25 13:25:00,39.34,39.42,39.33,39.42,744000.0,28.5506,28.6087,28.5434,28.6087,744000.0
2010-06-25 13:30:00,39.42,39.48,39.41,39.47,656000.0,28.6087,28.6522,28.6014,28.645,656000.0
2010-06-25 13:35:00,39.46,39.53,39.42,39.43,608900.0,28.6377,28.6885,28.6087,28.6159,608900.0
2010-06-25 13:40:00,39.42,39.46,39.39,39.42,506000.0,28.6087,28.6377,28.5869,28.6087,506000.0
2010-06-25 13:45:00,39.42,39.46,39.38,39.41,353100.0,28.6087,28.6377,28.5797,28.6014,353100.0
2010-06-25 13:50:00,39.4,39.4,39.35,39.38,364800.0,28.5942,28.5942,28.5579,28.5797,364800.0
2010-06-25 13:55:00,39.39,39.43,39.38,39.42,366500.0,28.5869,28.6159,28.5797,28.6087,366500.0
2010-06-25 14:00:00,39.42,39.47,39.38,39.45,1285900.0,28.6087,28.645,28.5797,28.6305,1285900.0
2010-06-25 14:05:00,39.46,39.46,39.37,39.39,859000.0,28.6377,28.6377,28.5724,28.5869,859000.0
2010-06-25 14:10:00,39.39,39.46,39.38,39.44,318300.0,28.5869,28.6377,28.5797,28.6232,318300.0
2010-06-25 14:15:00,39.44,39.46,39.41,39.46,455100.0,28.6232,28.6377,28.6014,28.6377,455100.0
2010-06-25 14:20:00,39.45,39.46,39.4,39.4,399100.0,28.6305,28.6377,28.5942,28.5942,399100.0
2010-06-25 14:25:00,39.4,39.45,39.37,39.43,526900.0,28.5942,28.6305,28.5724,28.6159,526900.0
2010-06-25 14:30:00,39.43,39.44,39.37,39.43,583100.0,28.6159,28.6232,28.5724,28.6159,583100.0
2010-06-25 14:35:00,39.43,39.45,39.4,39.44,242200.0,28.6159,28.6305,28.5942,28.6232,242200.0
2010-06-25 14:40:00,39.43,39.49,39.43,39.47,218700.0,28.6159,28.6595,28.6159,28.645,218700.0
2010-06-25 14:45:00,39.47,39.48,39.42,39.44,187300.0,28.645,28.6522,28.6087,28.6232,187300.0
2010-06-25 14:50:00,39.45,39.49,39.43,39.46,288200.0,28.6305,28.6595,28.6159,28.6377,288200.0
2010-06-25 14:55:00,39.47,39.47,39.39,39.42,292800.0,28.645,28.645,28.5869,28.6087,292800.0
2010-06-25 15:00:00,39.42,39.43,39.36,39.39,729400.0,28.6087,28.6159,28.5651,28.5869,729400.0
2010-06-25 15:05:00,39.39,39.4,39.35,39.4,256200.0,28.5869,28.5942,28.5579,28.5942,256200.0
2010-06-25 15:10:00,39.4,39.43,39.39,39.41,271100.0,28.5942,28.6159,28.5869,28.6014,271100.0
2010-06-25 15:15:00,39.4,39.41,39.28,39.31,581300.0,28.5942,28.6014,28.5071,28.5289,581300.0
2010-06-25 15:20:00,39.32,39.36,39.3,39.35,351600.0,28.5361,28.5651,28.5216,28.5579,351600.0
2010-06-25 15:25:00,39.34,39.39,39.34,39.35,246600.0,28.5506,28.5869,28.5506,28.5579,246600.0
2010-06-25 15:30:00,39.35,39.5,39.33,39.48,605000.0,28.5579,28.6667,28.5434,28.6522,605000.0
2010-06-25 15:35:00,39.48,39.49,39.43,39.47,470200.0,28.6522,28.6595,28.6159,28.645,470200.0
2010-06-25 15:40:00,39.47,39.48,39.36,39.4,352800.0,28.645,28.6522,28.5651,28.5942,352800.0
2010-06-25 15:45:00,39.4,39.4,39.33,39.38,1720400.0,28.5942,28.5942,28.5434,28.5797,1720400.0
2010-06-25 15:50:00,39.38,39.39,39.28,39.35,1956400.0,28.5797,28.5869,28.5071,28.5579,1956400.0
2010-06-25 15:55:00,39.34,39.45,39.34,39.44,3317000.0,28.5506,28.6305,28.5506,28.6232,3317000.0
2010-06-28 09:30:00,39.4,39.44,39.28,39.29,1944000.0,28.5942,28.6232,28.5071,28.5143,1944000.0
2010-06-28 09:35:00,39.28,39.32,39.21,39.28,692200.0,28.5071,28.5361,28.4563,28.5071,692200.0
2010-06-28 09:40:00,39.28,39.29,39.19,39.21,1190500.0,28.5071,28.5143,28.4418,28.4563,1190500.0
2010-06-28 09:45:00,39.21,39.21,39.09,39.14,795400.0,28.4563,28.4563,28.3692,28.4055,795400.0
2010-06-28 09:50:00,39.14,39.17,39.08,39.09,736200.0,28.4055,28.4272,28.3619,28.3692,736200.0
2010-06-28 09:55:00,39.09,39.11,39.03,39.08,719400.0,28.3692,28.3837,28.3256,28.3619,719400.0
2010-06-28 10:00:00,39.08,39.18,39.06,39.15,784400.0,28.3619,28.4345,28.3474,28.4127,784400.0
2010-06-28 10:05:00,39.15,39.18,39.06,39.09,807600.0,28.4127,28.4345,28.3474,28.3692,807600.0
2010-06-28 10:10:00,39.09,39.17,39.08,39.15,441200.0,28.3692,28.4272,28.3619,28.4127,441200.0
2010-06-28 10:15:00,39.15,39.18,39.11,39.11,593900.0,28.4127,28.4345,28.3837,28.3837,593900.0
2010-06-28 10:20:00,39.11,39.22,39.11,39.2,555600.0,28.3837,28.4635,28.3837,28.449,555600.0
2010-06-28 10:25:00,39.21,39.25,39.19,39.24,678700.0,28.4563,28.4853,28.4418,28.478,678700.0
2010-06-28 10:30:00,39.24,39.25,39.15,39.18,513200.0,28.478,28.4853,28.4127,28.4345,513200.0
2010-06-28 10:35:00,39.18,39.21,39.13,39.14,715200.0,28.4345,28.4563,28.3982,28.4055,715200.0
2010-06-28 10:40:00,39.14,39.24,39.13,39.21,770300.0,28.4055,28.478,28.3982,28.4563,770300.0
2010-06-28 10:45:00,39.2,39.31,39.19,39.28,395600.0,28.449,28.5289,28.4418,28.5071,395600.0
2010-06-28 10:50:00,39.28,39.34,39.26,39.33,386500.0,28.5071,28.5506,28.4926,28.5434,386500.0
2010-06-28 10:55:00,39.32,39.37,39.3,39.37,470300.0,28.5361,28.5724,28.5216,28.5724,470300.0
2010-06-28 11:00:00,39.37,39.42,39.36,39.41,341700.0,28.5724,28.6087,28.5651,28.6014,341700.0
2010-06-28 11:05:00,39.42,39.47,39.41,39.44,422500.0,28.6087,28.645,28.6014,28.6232,422500.0
2010-06-28 11:10:00,39.44,39.45,39.39,39.41,369200.0,28.6232,28.6305,28.5869,28.6014,369200.0
2010-06-28 11:15:00,39.4,39.42,39.34,39.36,318000.0,28.5942,28.6087,28.5506,28.5651,318000.0
2010-06-28 11:20:00,39.36,39.39,39.34,39.35,386400.0,28.5651,28.5869,28.5506,28.5579,386400.0
2010-06-28 11:25:00,39.36,39.45,39.36,39.43,334300.0,28.5651,28.6305,28.5651,28.6159,334300.0
2010-06-28 11:30:00,39.44,39.47,39.41,39.43,274100.0,28.6232,28.645,28.6014,28.6159,274100.0
2010-06-28 11:35:00,39.44,39.49,39.43,39.45,264900.0,28.6232,28.6595,28.6159,28.6305,264900.0
2010-06-28 11:40:00,39.45,39.5,39.44,39.47,326700.0,28.6305,28.6667,28.6232,28.645,326700.0
2010-06-28 11:45:00,39.46,39.49,39.42,39.45,202700.0,28.6377,28.6595,28.6087,28.6305,202700.0
2010-06-28 11:50:00,39.45,39.46,39.4,39.41,202700.0,28.6305,28.6377,28.5942,28.6014,202700.0
2010-06-28 11:55:00,39.41,39.43,39.38,39.38,430500.0,28.6014,28.6159,28.5797,28.5797,430500.0
2010-06-28 12:00:00,39.39,39.41,39.34,39.36,442900.0,28.5869,28.6014,28.5506,28.5651,442900.0
2010-06-28 12:05:00,39.35,39.37,39.33,39.37,248600.0,28.5579,28.5724,28.5434,28.5724,248600.0
2010-06-28 12:10:00,39.36,39.38,39.32,39.35,336300.0,28.5651,28.5797,28.5361,28.5579,336300.0
2010-06-28 12:15:00,39.35,39.35,39.27,39.29,351500.0,28.5579,28.5579,28.4998,28.5143,351500.0
2010-06-28 12:20:00,39.29,39.35,39.27,39.32,309700.0,28.5143,28.5579,28.4998,28.5361,309700.0
2010-06-28 12:25:00,39.32,39.36,39.3,39.35,105900.0,28.5361,28.5651,28.5216,28.5579,105900.0
2010-06-28 12:30:00,39.36,39.38,39.33,39.35,296600.0,28.5651,28.5797,28.5434,28.5579,296600.0
2010-06-28 12:35:00,39.34,39.36,39.28,39.28,594700.0,28.5506,28.5651,28.5071,28.5071,594700.0
2010-06-28 12:40:00,39.28,39.31,39.25,39.31,383700.0,28.5071,28.5289,28.4853,28.5289,383700.0
2010-06-28 12:45:00,39.31,39.34,39.25,39.32,155400.0,28.5289,28.5506,28.4853,28.5361,155400.0
2010-06-28 12:50:00,39.33,39.34,39.28,39.31,177400.0,28.5434,28.5506,28.5071,28.5289,177400.0
2010-06-28 12:55:00,39.31,39.35,39.31,39.33,52300.0,28.5289,28.5579,28.5289,28.5434,52300.0
2010-06-28 13:00:00,39.33,39.33,39.23,39.23,180500.0,28.5434,28.5434,28.4708,28.4708,180500.0
2010-06-28 13:05:00,39.23,39.26,39.2,39.22,185400.0,28.4708,28.4926,28.449,28.4635,185400.0
2010-06-28 13:10:00,39.22,39.23,39.19,39.2,148300.0,28.4635,28.4708,28.4418,28.449,148300.0
2010-06-28 13:15:00,39.2,39.22,39.16,39.17,85800.0,28.449,28.4635,28.42,28.4272,85800.0
2010-06-28 13:20:00,39.17,39.22,39.16,39.21,285900.0,28.4272,28.4635,28.42,28.4563,285900.0
2010-06-28 13:25:00,39.21,39.26,39.2,39.21,88300.0,28.4563,28.4926,28.449,28.4563,88300.0
2010-06-28 13:30:00,39.21,39.22,39.14,39.16,345900.0,28.4563,28.4635,28.4055,28.42,345900.0
2010-06-28 13:35:00,39.15,39.2,39.14,39.18,162700.0,28.4127,28.449,28.4055,28.4345,162700.0
2010-06-28 13:40:00,39.19,39.22,39.16,39.21,162400.0,28.4418,28.4635,28.42,28.4563,162400.0
2010-06-28 13:45:00,39.22,39.27,39.2,39.26,617700.0,28.4635,28.4998,28.449,28.4926,617700.0
2010-06-28 13:50:00,39.26,39.29,39.26,39.26,122100.0,28.4926,28.5143,28.4926,28.4926,122100.0
2010-06-28 13:55:00,39.26,39.3,39.25,39.28,125300.0,28.4926,28.5216,28.4853,28.5071,125300.0
2010-06-28 14:00:00,39.27,39.28,39.24,39.25,201100.0,28.4998,28.5071,28.478,28.4853,201100.0
2010-06-28 14:05:00,39.25,39.27,39.22,39.27,107600.0,28.4853,28.4998,28.4635,28.4998,107600.0
2010-06-28 14:10:00,39.27,39.32,39.26,39.31,165500.0,28.4998,28.5361,28.4926,28.5289,165500.0
2010-06-28 14:15:00,39.32,39.33,39.26,39.26,139500.0,28.5361,28.5434,28.4926,28.4926,139500.0
2010-06-28 14:20:00,39.27,39.29,39.25,39.28,157700.0,28.4998,28.5143,28.4853,28.5071,157700.0
2010-06-28 14:25:00,39.27,39.3,39.23,39.23,214700.0,28.4998,28.5216,28.4708,28.4708,214700.0
2010-06-28 14:30:00,39.23,39.26,39.21,39.24,252200.0,28.4708,28.4926,28.4563,28.478,252200.0
2010-06-28 14:35:00,39.23,39.32,39.22,39.29,446000.0,28.4708,28.5361,28.4635,28.5143,446000.0
2010-06-28 14:40:00,39.29,39.36,39.28,39.35,273500.0,28.5143,28.5651,28.5071,28.5579,273500.0
2010-06-28 14:45:00,39.35,39.36,39.31,39.31,279400.0,28.5579,28.5651,28.5289,28.5289,279400.0
2010-06-28 14:50:00,39.31,39.35,39.26,39.26,318500.0,28.5289,28.5579,28.4926,28.4926,318500.0
2010-06-28 14:55:00,39.26,39.34,39.26,39.34,266900.0,28.4926,28.5506,28.4926,28.5506,266900.0
2010-06-28 15:00:00,39.35,39.38,39.33,39.35,316600.0,28.5579,28.5797,28.5434,28.5579,316600.0
2010-06-28 15:05:00,39.35,39.39,39.33,39.34,329000.0,28.5579,28.5869,28.5434,28.5506,329000.0
2010-06-28 15:10:00,39.34,39.35,39.28,39.28,368600.0,28.5506,28.5579,28.5071,28.5071,368600.0
2010-06-28 15:15:00,39.27,39.32,39.25,39.32,164000.0,28.4998,28.5361,28.4853,28.5361,164000.0
2010-06-28 15:20:00,39.32,39.32,39.23,39.25,211200.0,28.5361,28.5361,28.4708,28.4853,211200.0
2010-06-28 15:25:00,39.25,39.25,39.2,39.22,239500.0,28.4853,28.4853,28.449,28.4635,239500.0
2010-06-28 15:30:00,39.22,39.26,39.2,39.25,226700.0,28.4635,28.4926,28.449,28.4853,226700.0
2010-06-28 15:35:00,39.25,39.29,39.24,39.28,146700.0,28.4853,28.5143,28.478,28.5071,146700.0
2010-06-28 15:40:00,39.28,39.35,39.26,39.35,442000.0,28.5071,28.5579,28.4926,28.5579,442000.0
2010-06-28 15:45:00,39.35,39.35,39.29,39.31,445300.0,28.5579,28.5579,28.5143,28.5289,445300.0
2010-06-28 15:50:00,39.31,39.31,39.17,39.2,970800.0,28.5289,28.5289,28.4272,28.449,970800.0
2010-06-28 15:55:00,39.21,39.22,39.14,39.16,1816600.0,28.4563,28.4635,28.4055,28.42,1816600.0
2010-06-29 09:30:00,38.09,38.14,37.94,38.01,4945100.0,27.6434,27.6797,27.5346,27.5854,4945100.0
2010-06-29 09:35:00,38.01,38.06,37.98,38.02,3434800.0,27.5854,27.6217,27.5636,27.5926,3434800.0
2010-06-29 09:40:00,38.02,38.02,37.91,37.99,2588900.0,27.5926,27.5926,27.5128,27.5709,2588900.0
2010-06-29 09:45:00,37.98,38.04,37.89,37.92,3429000.0,27.5636,27.6072,27.4983,27.5201,3429000.0
2010-06-29 09:50:00,37.91,37.96,37.85,37.94,2090100.0,27.5128,27.5491,27.4693,27.5346,2090100.0
2010-06-29 09:55:00,37.94,38.0,37.91,37.96,1184900.0,27.5346,27.5781,27.5128,27.5491,1184900.0
2010-06-29 10:00:00,37.96,37.97,37.69,37.7,4822500.0,27.5491,27.5564,27.3532,27.3604,4822500.0
2010-06-29 10:05:00,37.7,37.83,37.65,37.8,1981300.0,27.3604,27.4548,27.3241,27.433,1981300.0
2010-06-29 10:10:00,37.79,37.83,37.76,37.82,2315300.0,27.4257,27.4548,27.404,27.4475,2315300.0
2010-06-29 10:15:00,37.82,37.82,37.69,37.74,1544100.0,27.4475,27.4475,27.3532,27.3894,1544100.0
2010-06-29 10:20:00,37.73,37.77,37.69,37.74,877800.0,27.3822,27.4112,27.3532,27.3894,877800.0
2010-06-29 10:25:00,37.74,37.74,37.56,37.57,1944700.0,27.3894,27.3894,27.2588,27.2661,1944700.0
2010-06-29 10:30:00,37.56,37.7,37.56,37.66,1336600.0,27.2588,27.3604,27.2588,27.3314,1336600.0
2010-06-29 10:35:00,37.67,37.73,37.65,37.72,1146800.0,27.3386,27.3822,27.3241,27.3749,1146800.0
2010-06-29 10:40:00,37.72,37.79,37.69,37.77,927800.0,27.3749,27.4257,27.3532,27.4112,927800.0
2010-06-29 10:45:00,37.77,37.78,37.71,37.75,1095600.0,27.4112,27.4185,27.3677,27.3967,1095600.0
2010-06-29 10:50:00,37.76,37.82,37.71,37.81,1942900.0,27.404,27.4475,27.3677,27.4402,1942900.0
2010-06-29 10:55:00,37.81,37.93,37.81,37.92,10894300.0,27.4402,27.5273,27.4402,27.5201,10894300.0
2010-06-29 11:00:00,37.92,37.93,37.88,37.9,702800.0,27.5201,27.5273,27.491,27.5056,702800.0
2010-06-29 11:05:00,37.9,37.96,37.85,37.95,715700.0,27.5056,27.5491,27.4693,27.5418,715700.0
2010-06-29 11:10:00,37.95,38.04,37.95,38.0,1100300.0,27.5418,27.6072,27.5418,27.5781,1100300.0
2010-06-29 11:15:00,38.0,38.01,37.93,37.94,625600.0,27.5781,27.5854,27.5273,27.5346,625600.0
2010-06-29 11:20:00,37.94,37.99,37.92,37.96,889900.0,27.5346,27.5709,27.5201,27.5491,889900.0
2010-06-29 11:25:00,37.96,37.97,37.88,37.9,598400.0,27.5491,27.5564,27.491,27.5056,598400.0
2010-06-29 11:30:00,37.9,37.91,37.84,37.84,703300.0,27.5056,27.5128,27.462,27.462,703300.0
2010-06-29 11:35:00,37.85,37.88,37.83,37.85,454500.0,27.4693,27.491,27.4548,27.4693,454500.0
2010-06-29 11:40:00,37.85,37.86,37.79,37.8,1014100.0,27.4693,27.4765,27.4257,27.433,1014100.0
2010-06-29 11:45:00,37.81,37.84,37.8,37.81,491700.0,27.4402,27.462,27.433,27.4402,491700.0
2010-06-29 11:50:00,37.82,37.9,37.81,37.81,527300.0,27.4475,27.5056,27.4402,27.4402,527300.0
2010-06-29 11:55:00,37.82,37.82,37.76,37.77,602100.0,27.4475,27.4475,27.404,27.4112,602100.0
2010-06-29 12:00:00,37.78,37.79,37.73,37.73,368300.0,27.4185,27.4257,27.3822,27.3822,368300.0
2010-06-29 12:05:00,37.73,37.78,37.69,37.76,627200.0,27.3822,27.4185,27.3532,27.404,627200.0
2010-06-29 12:10:00,37.76,37.78,37.69,37.73,517900.0,27.404,27.4185,27.3532,27.3822,517900.0
2010-06-29 12:15:00,37.73,37.86,37.72,37.8,708500.0,27.3822,27.4765,27.3749,27.433,708500.0
2010-06-29 12:20:00,37.8,37.9,37.79,37.87,509800.0,27.433,27.5056,27.4257,27.4838,509800.0
2010-06-29 12:25:00,37.88,37.88,37.78,37.82,462700.0,27.491,27.491,27.4185,27.4475,462700.0
2010-06-29 12:30:00,37.82,37.83,37.78,37.8,405800.0,27.4475,27.4548,27.4185,27.433,405800.0
2010-06-29 12:35:00,37.8,37.84,37.76,37.77,339000.0,27.433,27.462,27.404,27.4112,339000.0
2010-06-29 12:40:00,37.77,37.81,37.74,37.77,542200.0,27.4112,27.4402,27.3894,27.4112,542200.0
2010-06-29 12:45:00,37.77,37.83,37.76,37.81,287300.0,27.4112,27.4548,27.404,27.4402,287300.0
2010-06-29 12:50:00,37.81,37.82,37.77,37.78,158300.0,27.4402,27.4475,27.4112,27.4185,158300.0
2010-06-29 12:55:00,37.77,37.8,37.74,37.78,297900.0,27.4112,27.433,27.3894,27.4185,297900.0
2010-06-29 13:00:00,37.78,37.8,37.76,37.78,303000.0,27.4185,27.433,27.404,27.4185,303000.0
2010-06-29 13:05:00,37.78,37.8,37.69,37.76,1004500.0,27.4185,27.433,27.3532,27.404,1004500.0
2010-06-29 13:10:00,37.76,37.76,37.72,37.75,274700.0,27.404,27.404,27.3749,27.3967,274700.0
2010-06-29 13:15:00,37.74,37.76,37.69,37.69,350500.0,27.3894,27.404,27.3532,27.3532,350500.0
2010-06-29 13:20:00,37.7,37.74,37.66,37.66,403300.0,27.3604,27.3894,27.3314,27.3314,403300.0
2010-06-29 13:25:00,37.66,37.71,37.65,37.69,443100.0,27.3314,27.3677,27.3241,27.3532,443100.0
2010-06-29 13:30:00,37.69,37.69,37.59,37.59,618800.0,27.3532,27.3532,27.2806,27.2806,618800.0
2010-06-29 13:35:00,37.59,37.66,37.59,37.61,845000.0,27.2806,27.3314,27.2806,27.2951,845000.0
2010-06-29 13:40:00,37.6,37.71,37.59,37.7,593900.0,27.2878,27.3677,27.2806,27.3604,593900.0
2010-06-29 13:45:00,37.71,37.72,37.67,37.69,529900.0,27.3677,27.3749,27.3386,27.3532,529900.0
2010-06-29 13:50:00,37.69,37.7,37.66,37.67,273100.0,27.3532,27.3604,27.3314,27.3386,273100.0
2010-06-29 13:55:00,37.67,37.78,37.66,37.77,808500.0,27.3386,27.4185,27.3314,27.4112,808500.0
2010-06-29 14:00:00,37.77,37.77,37.71,37.75,658400.0,27.4112,27.4112,27.3677,27.3967,658400.0
2010-06-29 14:05:00,37.74,37.82,37.74,37.78,1082400.0,27.3894,27.4475,27.3894,27.4185,1082400.0
2010-06-29 14:10:00,37.79,37.84,37.78,37.8,919800.0,27.4257,27.462,27.4185,27.433,919800.0
2010-06-29 14:15:00,37.8,37.83,37.76,37.81,996300.0,27.433,27.4548,27.404,27.4402,996300.0
2010-06-29 14:20:00,37.81,37.86,37.76,37.85,741000.0,27.4402,27.4765,27.404,27.4693,741000.0
2010-06-29 14:25:00,37.85,37.86,37.79,37.79,908500.0,27.4693,27.4765,27.4257,27.4257,908500.0
2010-06-29 14:30:00,37.78,37.79,37.71,37.73,1075400.0,27.4185,27.4257,27.3677,27.3822,1075400.0
2010-06-29 14:35:00,37.72,37.8,37.7,37.71,1409500.0,27.3749,27.433,27.3604,27.3677,1409500.0
2010-06-29 14:40:00,37.71,37.75,37.69,37.73,754800.0,27.3677,27.3967,27.3532,27.3822,754800.0
2010-06-29 14:45:00,37.73,37.74,37.7,37.71,556000.0,27.3822,27.3894,27.3604,27.3677,556000.0
2010-06-29 14:50:00,37.71,37.83,37.67,37.77,1186100.0,27.3677,27.4548,27.3386,27.4112,1186100.0
2010-06-29 14:55:00,37.78,37.79,37.67,37.69,790100.0,27.4185,27.4257,27.3386,27.3532,790100.0
2010-06-29 15:00:00,37.69,37.75,37.66,37.74,1057200.0,27.3532,27.3967,27.3314,27.3894,1057200.0
2010-06-29 15:05:00,37.75,37.8,37.72,37.73,1249100.0,27.3967,27.433,27.3749,27.3822,1249100.0
2010-06-29 15:10:00,37.73,37.73,37.66,37.67,1243800.0,27.3822,27.3822,27.3314,27.3386,1243800.0
2010-06-29 15:15:00,37.67,37.74,37.62,37.62,781400.0,27.3386,27.3894,27.3024,27.3024,781400.0
2010-06-29 15:20:00,37.62,37.63,37.49,37.59,2148900.0,27.3024,27.3096,27.208,27.2806,2148900.0
2010-06-29 15:25:00,37.59,37.6,37.49,37.55,1573700.0,27.2806,27.2878,27.208,27.2515,1573700.0
2010-06-29 15:30:00,37.55,37.63,37.49,37.61,1473900.0,27.2515,27.3096,27.208,27.2951,1473900.0
2010-06-29 15:35:00,37.61,37.66,37.58,37.6,1397100.0,27.2951,27.3314,27.2733,27.2878,1397100.0
2010-06-29 15:40:00,37.6,37.6,37.49,37.49,1338500.0,27.2878,27.2878,27.208,27.208,1338500.0
2010-06-29 15:45:00,37.49,37.51,37.4,37.46,1974400.0,27.208,27.2225,27.1427,27.1862,1974400.0
2010-06-29 15:50:00,37.46,37.63,37.43,37.63,4043500.0,27.1862,27.3096,27.1645,27.3096,4043500.0
2010-06-29 15:55:00,37.63,37.71,37.55,37.59,6765200.0,27.3096,27.3677,27.2515,27.2806,6765200.0
2010-06-30 09:30:00,37.76,37.81,37.72,37.78,1215300.0,27.404,27.4402,27.3749,27.4185,1215300.0
2010-06-30 09:35:00,37.78,37.87,37.77,37.85,1202500.0,27.4185,27.4838,27.4112,27.4693,1202500.0
2010-06-30 09:40:00,37.85,38.01,37.84,37.98,1131800.0,27.4693,27.5854,27.462,27.5636,1131800.0
2010-06-30 09:45:00,37.97,38.09,37.96,38.05,1284200.0,27.5564,27.6434,27.5491,27.6144,1284200.0
2010-06-30 09:50:00,38.06,38.06,38.01,38.04,1291700.0,27.6217,27.6217,27.5854,27.6072,1291700.0
2010-06-30 09:55:00,38.04,38.05,37.92,37.92,1337700.0,27.6072,27.6144,27.5201,27.5201,1337700.0
2010-06-30 10:00:00,37.92,37.97,37.89,37.91,1452300.0,27.5201,27.5564,27.4983,27.5128,1452300.0
2010-06-30 10:05:00,37.91,37.96,37.86,37.87,695400.0,27.5128,27.5491,27.4765,27.4838,695400.0
2010-06-30 10:10:00,37.87,37.88,37.83,37.88,484300.0,27.4838,27.491,27.4548,27.491,484300.0
2010-06-30 10:15:00,37.88,37.98,37.88,37.94,1011500.0,27.491,27.5636,27.491,27.5346,1011500.0
2010-06-30 10:20:00,37.94,37.94,37.83,37.87,587600.0,27.5346,27.5346,27.4548,27.4838,587600.0
2010-06-30 10:25:00,37.87,37.92,37.84,37.87,419900.0,27.4838,27.5201,27.462,27.4838,419900.0
2010-06-30 10:30:00,37.86,37.92,37.85,37.89,932500.0,27.4765,27.5201,27.4693,27.4983,932500.0
2010-06-30 10:35:00,37.89,37.97,37.89,37.97,747000.0,27.4983,27.5564,27.4983,27.5564,747000.0
2010-06-30 10:40:00,37.97,37.99,37.83,37.86,560400.0,27.5564,27.5709,27.4548,27.4765,560400.0
2010-06-30 10:45:00,37.86,37.89,37.83,37.84,485800.0,27.4765,27.4983,27.4548,27.462,485800.0
2010-06-30 10:50:00,37.84,37.84,37.77,37.83,944800.0,27.462,27.462,27.4112,27.4548,944800.0
2010-06-30 10:55:00,37.82,37.83,37.74,37.75,1295900.0,27.4475,27.4548,27.3894,27.3967,1295900.0
2010-06-30 11:00:00,37.76,37.84,37.73,37.83,705300.0,27.404,27.462,27.3822,27.4548,705300.0
2010-06-30 11:05:00,37.83,37.84,37.77,37.77,559700.0,27.4548,27.462,27.4112,27.4112,559700.0
2010-06-30 11:10:00,37.78,37.88,37.78,37.88,732900.0,27.4185,27.491,27.4185,27.491,732900.0
2010-06-30 11:15:00,37.88,37.96,37.87,37.96,1216400.0,27.491,27.5491,27.4838,27.5491,1216400.0
2010-06-30 11:20:00,37.96,37.98,37.92,37.98,819400.0,27.5491,27.5636,27.5201,27.5636,819400.0
2010-06-30 11:25:00,37.98,38.0,37.9,37.95,1269300.0,27.5636,27.5781,27.5056,27.5418,1269300.0
2010-06-30 11:30:00,37.94,37.99,37.93,37.95,853400.0,27.5346,27.5709,27.5273,27.5418,853400.0
2010-06-30 11:35:00,37.95,37.99,37.93,37.96,910600.0,27.5418,27.5709,27.5273,27.5491,910600.0
2010-06-30 11:40:00,37.96,38.03,37.96,38.01,576700.0,27.5491,27.5999,27.5491,27.5854,576700.0
2010-06-30 11:45:00,38.01,38.07,38.01,38.06,548100.0,27.5854,27.6289,27.5854,27.6217,548100.0
2010-06-30 11:50:00,38.05,38.1,38.05,38.07,747200.0,27.6144,27.6507,27.6144,27.6289,747200.0
2010-06-30 11:55:00,38.06,38.1,38.02,38.03,537200.0,27.6217,27.6507,27.5926,27.5999,537200.0
2010-06-30 12:00:00,38.03,38.07,38.01,38.05,570100.0,27.5999,27.6289,27.5854,27.6144,570100.0
2010-06-30 12:05:00,38.05,38.07,38.01,38.06,169200.0,27.6144,27.6289,27.5854,27.6217,169200.0
2010-06-30 12:10:00,38.06,38.08,38.03,38.03,429800.0,27.6217,27.6362,27.5999,27.5999,429800.0
2010-06-30 12:15:00,38.03,38.05,38.01,38.05,369200.0,27.5999,27.6144,27.5854,27.6144,369200.0
2010-06-30 12:20:00,38.05,38.06,38.01,38.04,153400.0,27.6144,27.6217,27.5854,27.6072,153400.0
2010-06-30 12:25:00,38.04,38.06,38.01,38.02,75500.0,27.6072,27.6217,27.5854,27.5926,75500.0
2010-06-30 12:30:00,38.02,38.04,37.99,38.04,223700.0,27.5926,27.6072,27.5709,27.6072,223700.0
2010-06-30 12:35:00,38.05,38.05,37.99,38.0,108300.0,27.6144,27.6144,27.5709,27.5781,108300.0
2010-06-30 12:40:00,38.0,38.02,37.93,37.93,268600.0,27.5781,27.5926,27.5273,27.5273,268600.0
2010-06-30 12:45:00,37.92,37.93,37.89,37.91,543000.0,27.5201,27.5273,27.4983,27.5128,543000.0
2010-06-30 12:50:00,37.9,37.94,37.9,37.93,174100.0,27.5056,27.5346,27.5056,27.5273,174100.0
2010-06-30 12:55:00,37.93,37.95,37.92,37.94,82300.0,27.5273,27.5418,27.5201,27.5346,82300.0
2010-06-30 13:00:00,37.93,38.0,37.91,37.94,240500.0,27.5273,27.5781,27.5128,27.5346,240500.0
2010-06-30 13:05:00,37.94,38.0,37.88,37.9,458100.0,27.5346,27.5781,27.491,27.5056,458100.0
2010-06-30 13:10:00,37.9,37.94,37.9,37.92,83300.0,27.5056,27.5346,27.5056,27.5201,83300.0
2010-06-30 13:15:00,37.93,38.05,37.89,37.91,577900.0,27.5273,27.6144,27.4983,27.5128,577900.0
2010-06-30 13:20:00,37.91,37.99,37.89,37.99,444500.0,27.5128,27.5709,27.4983,27.5709,444500.0
2010-06-30 13:25:00,37.98,37.98,37.95,37.97,617000.0,27.5636,27.5636,27.5418,27.5564,617000.0
2010-06-30 13:30:00,37.97,38.01,37.92,37.94,602700.0,27.5564,27.5854,27.5201,27.5346,602700.0
2010-06-30 13:35:00,37.94,37.95,37.92,37.93,209600.0,27.5346,27.5418,27.5201,27.5273,209600.0
2010-06-30 13:40:00,37.92,37.96,37.92,37.94,304700.0,27.5201,27.5491,27.5201,27.5346,304700.0
2010-06-30 13:45:00,37.94,37.99,37.94,37.95,525700.0,27.5346,27.5709,27.5346,27.5418,525700.0
2010-06-30 13:50:00,37.95,37.97,37.93,37.96,484300.0,27.5418,27.5564,27.5273,27.5491,484300.0
2010-06-30 13:55:00,37.96,37.98,37.95,37.96,174200.0,27.5491,27.5636,27.5418,27.5491,174200.0
2010-06-30 14:00:00,37.96,38.04,37.95,37.97,697600.0,27.5491,27.6072,27.5418,27.5564,697600.0
2010-06-30 14:05:00,37.97,37.98,37.89,37.94,598000.0,27.5564,27.5636,27.4983,27.5346,598000.0
2010-06-30 14:10:00,37.94,37.99,37.89,37.89,453400.0,27.5346,27.5709,27.4983,27.4983,453400.0
2010-06-30 14:15:00,37.89,37.92,37.88,37.9,381900.0,27.4983,27.5201,27.491,27.5056,381900.0
2010-06-30 14:20:00,37.91,37.91,37.79,37.81,1105200.0,27.5128,27.5128,27.4257,27.4402,1105200.0
2010-06-30 14:25:00,37.8,37.86,37.78,37.83,484300.0,27.433,27.4765,27.4185,27.4548,484300.0
2010-06-30 14:30:00,37.83,37.85,37.8,37.82,316700.0,27.4548,27.4693,27.433,27.4475,316700.0
2010-06-30 14:35:00,37.82,37.85,37.82,37.82,171200.0,27.4475,27.4693,27.4475,27.4475,171200.0
2010-06-30 14:40:00,37.82,37.82,37.74,37.77,774500.0,27.4475,27.4475,27.3894,27.4112,774500.0
2010-06-30 14:45:00,37.77,37.81,37.73,37.79,386700.0,27.4112,27.4402,27.3822,27.4257,386700.0
2010-06-30 14:50:00,37.8,37.84,37.77,37.83,478900.0,27.433,27.462,27.4112,27.4548,478900.0
2010-06-30 14:55:00,37.82,37.84,37.79,37.79,262000.0,27.4475,27.462,27.4257,27.4257,262000.0
2010-06-30 15:00:00,37.79,37.81,37.77,37.8,300300.0,27.4257,27.4402,27.4112,27.433,300300.0
2010-06-30 15:05:00,37.8,37.81,37.77,37.8,277100.0,27.433,27.4402,27.4112,27.433,277100.0
2010-06-30 15:10:00,37.8,37.8,37.76,37.76,456200.0,27.433,27.433,27.404,27.404,456200.0
2010-06-30 15:15:00,37.76,37.76,37.7,37.72,629100.0,27.404,27.404,27.3604,27.3749,629100.0
2010-06-30 15:20:00,37.72,37.75,37.69,37.7,883400.0,27.3749,27.3967,27.3532,27.3604,883400.0
2010-06-30 15:25:00,37.71,37.71,37.57,37.57,1466100.0,27.3677,27.3677,27.2661,27.2661,1466100.0
2010-06-30 15:30:00,37.57,37.57,37.5,37.52,1039200.0,27.2661,27.2661,27.2153,27.2298,1039200.0
2010-06-30 15:35:00,37.52,37.59,37.41,37.41,1603700.0,27.2298,27.2806,27.1499,27.1499,1603700.0
2010-06-30 15:40:00,37.42,37.43,37.28,37.28,13189200.0,27.1572,27.1645,27.0556,27.0556,13189200.0
2010-06-30 15:45:00,37.28,37.36,37.22,37.33,3175900.0,27.0556,27.1137,27.0121,27.0919,3175900.0
2010-06-30 15:50:00,37.33,37.38,37.28,37.31,3854700.0,27.0919,27.1282,27.0556,27.0774,3854700.0
2010-06-30 15:55:00,37.3,37.34,37.27,37.32,6745600.0,27.0701,27.0991,27.0483,27.0846,6745600.0
2010-07-01 09:30:00,37.5,37.55,37.45,37.52,1613300.0,27.2153,27.2515,27.179,27.2298,1613300.0
2010-07-01 09:35:00,37.52,37.64,37.49,37.63,2278500.0,27.2298,27.3169,27.208,27.3096,2278500.0
2010-07-01 09:40:00,37.63,37.64,37.58,37.59,1064300.0,27.3096,27.3169,27.2733,27.2806,1064300.0
2010-07-01 09:45:00,37.58,37.6,37.49,37.51,1909600.0,27.2733,27.2878,27.208,27.2225,1909600.0
2010-07-01 09:50:00,37.51,37.51,37.43,37.45,1017900.0,27.2225,27.2225,27.1645,27.179,1017900.0
2010-07-01 09:55:00,37.45,37.48,37.39,37.44,1080900.0,27.179,27.2007,27.1354,27.1717,1080900.0
2010-07-01 10:00:00,37.44,37.44,37.19,37.21,3700600.0,27.1717,27.1717,26.9903,27.0048,3700600.0
2010-07-01 10:05:00,37.21,37.29,37.19,37.24,4087300.0,27.0048,27.0629,26.9903,27.0266,4087300.0
2010-07-01 10:10:00,37.24,37.28,37.07,37.1,1781300.0,27.0266,27.0556,26.9032,26.925,1781300.0
2010-07-01 10:15:00,37.09,37.15,37.05,37.08,2101100.0,26.9177,26.9613,26.8887,26.9105,2101100.0
2010-07-01 10:20:00,37.08,37.15,37.06,37.14,1069200.0,26.9105,26.9613,26.8959,26.954,1069200.0
2010-07-01 10:25:00,37.14,37.17,37.09,37.11,1556800.0,26.954,26.9758,26.9177,26.9322,1556800.0
2010-07-01 10:30:00,37.11,37.13,37.01,37.05,1613100.0,26.9322,26.9467,26.8596,26.8887,1613100.0
2010-07-01 10:35:00,37.04,37.07,36.91,36.92,1720800.0,26.8814,26.9032,26.7871,26.7943,1720800.0
2010-07-01 10:40:00,36.91,36.93,36.8,36.87,1734700.0,26.7871,26.8016,26.7072,26.758,1734700.0
2010-07-01 10:45:00,36.87,36.96,36.85,36.94,4133000.0,26.758,26.8234,26.7435,26.8088,4133000.0
2010-07-01 10:50:00,36.95,36.95,36.86,36.89,1534500.0,26.8161,26.8161,26.7508,26.7726,1534500.0
2010-07-01 10:55:00,36.88,36.92,36.84,36.85,1716800.0,26.7653,26.7943,26.7363,26.7435,1716800.0
2010-07-01 11:00:00,36.85,36.87,36.77,36.85,1988900.0,26.7435,26.758,26.6855,26.7435,1988900.0
2010-07-01 11:05:00,36.86,36.86,36.76,36.79,1351600.0,26.7508,26.7508,26.6782,26.7,1351600.0
2010-07-01 11:10:00,36.79,36.86,36.78,36.82,1015000.0,26.7,26.7508,26.6927,26.7218,1015000.0
2010-07-01 11:15:00,36.82,36.93,36.82,36.9,1111300.0,26.7218,26.8016,26.7218,26.7798,1111300.0
2010-07-01 11:20:00,36.9,36.94,36.86,36.94,574700.0,26.7798,26.8088,26.7508,26.8088,574700.0
2010-07-01 11:25:00,36.93,37.06,36.9,37.06,665300.0,26.8016,26.8959,26.7798,26.8959,665300.0
2010-07-01 11:30:00,37.05,37.09,36.99,37.08,1203200.0,26.8887,26.9177,26.8451,26.9105,1203200.0
2010-07-01 11:35:00,37.08,37.16,37.06,37.14,1157700.0,26.9105,26.9685,26.8959,26.954,1157700.0
2010-07-01 11:40:00,37.13,37.17,37.09,37.15,607900.0,26.9467,26.9758,26.9177,26.9613,607900.0
2010-07-01 11:45:00,37.15,37.5,37.1,37.12,683600.0,26.9613,27.2153,26.925,26.9395,683600.0
2010-07-01 11:50:00,37.11,37.14,37.07,37.07,569000.0,26.9322,26.954,26.9032,26.9032,569000.0
2010-07-01 11:55:00,37.08,37.12,37.03,37.11,467300.0,26.9105,26.9395,26.8742,26.9322,467300.0
2010-07-01 12:00:00,37.11,37.11,37.04,37.06,678800.0,26.9322,26.9322,26.8814,26.8959,678800.0
2010-07-01 12:05:00,37.06,37.09,37.01,37.03,349600.0,26.8959,26.9177,26.8596,26.8742,349600.0
2010-07-01 12:10:00,37.02,37.04,36.99,37.02,845800.0,26.8669,26.8814,26.8451,26.8669,845800.0
2010-07-01 12:15:00,37.01,37.07,37.01,37.06,351400.0,26.8596,26.9032,26.8596,26.8959,351400.0
2010-07-01 12:20:00,37.06,37.06,37.0,37.01,245600.0,26.8959,26.8959,26.8524,26.8596,245600.0
2010-07-01 12:25:00,37.01,37.08,37.01,37.05,386200.0,26.8596,26.9105,26.8596,26.8887,386200.0
2010-07-01 12:30:00,37.05,37.14,37.03,37.13,469600.0,26.8887,26.954,26.8742,26.9467,469600.0
2010-07-01 12:35:00,37.14,37.24,37.12,37.24,1057400.0,26.954,27.0266,26.9395,27.0266,1057400.0
2010-07-01 12:40:00,37.23,37.45,37.23,37.38,1540300.0,27.0193,27.179,27.0193,27.1282,1540300.0
2010-07-01 12:45:00,37.38,37.4,37.32,37.36,899600.0,27.1282,27.1427,27.0846,27.1137,899600.0
2010-07-01 12:50:00,37.35,37.41,37.3,37.31,607100.0,27.1064,27.1499,27.0701,27.0774,607100.0
2010-07-01 12:55:00,37.3,37.31,37.23,37.25,422400.0,27.0701,27.0774,27.0193,27.0338,422400.0
2010-07-01 13:00:00,37.25,37.28,37.23,37.26,483200.0,27.0338,27.0556,27.0193,27.0411,483200.0
2010-07-01 13:05:00,37.27,37.28,37.24,37.26,503700.0,27.0483,27.0556,27.0266,27.0411,503700.0
2010-07-01 13:10:00,37.25,37.29,37.21,37.23,563400.0,27.0338,27.0629,27.0048,27.0193,563400.0
2010-07-01 13:15:00,37.23,37.36,37.2,37.35,908300.0,27.0193,27.1137,26.9975,27.1064,908300.0
2010-07-01 13:20:00,37.35,37.39,37.32,37.36,564500.0,27.1064,27.1354,27.0846,27.1137,564500.0
2010-07-01 13:25:00,37.35,37.36,37.26,37.28,1304800.0,27.1064,27.1137,27.0411,27.0556,1304800.0
2010-07-01 13:30:00,37.28,37.48,37.28,37.46,1185600.0,27.0556,27.2007,27.0556,27.1862,1185600.0
2010-07-01 13:35:00,37.46,37.5,37.41,37.5,621100.0,27.1862,27.2153,27.1499,27.2153,621100.0
2010-07-01 13:40:00,37.5,37.51,37.36,37.4,1036600.0,27.2153,27.2225,27.1137,27.1427,1036600.0
2010-07-01 13:45:00,37.4,37.41,37.29,37.33,635100.0,27.1427,27.1499,27.0629,27.0919,635100.0
2010-07-01 13:50:00,37.33,37.4,37.33,37.38,648600.0,27.0919,27.1427,27.0919,27.1282,648600.0
2010-07-01 13:55:00,37.38,37.46,37.35,37.42,777800.0,27.1282,27.1862,27.1064,27.1572,777800.0
2010-07-01 14:00:00,37.42,37.46,37.38,37.44,432600.0,27.1572,27.1862,27.1282,27.1717,432600.0
2010-07-01 14:05:00,37.44,37.44,37.36,37.36,562300.0,27.1717,27.1717,27.1137,27.1137,562300.0
2010-07-01 14:10:00,37.37,37.46,37.34,37.45,472300.0,27.1209,27.1862,27.0991,27.179,472300.0
2010-07-01 14:15:00,37.45,37.54,37.45,37.48,769800.0,27.179,27.2443,27.179,27.2007,769800.0
2010-07-01 14:20:00,37.48,37.48,37.39,37.46,772800.0,27.2007,27.2007,27.1354,27.1862,772800.0
2010-07-01 14:25:00,37.46,37.46,37.42,37.45,2245000.0,27.1862,27.1862,27.1572,27.179,2245000.0
2010-07-01 14:30:00,37.45,37.47,37.4,37.44,1717500.0,27.179,27.1935,27.1427,27.1717,1717500.0
2010-07-01 14:35:00,37.44,37.49,37.38,37.4,980900.0,27.1717,27.208,27.1282,27.1427,980900.0
2010-07-01 14:40:00,37.4,37.41,37.23,37.26,1122300.0,27.1427,27.1499,27.0193,27.0411,1122300.0
2010-07-01 14:45:00,37.26,37.29,37.24,37.25,891200.0,27.0411,27.0629,27.0266,27.0338,891200.0
2010-07-01 14:50:00,37.24,37.29,37.19,37.29,960500.0,27.0266,27.0629,26.9903,27.0629,960500.0
2010-07-01 14:55:00,37.28,37.34,37.26,37.33,663700.0,27.0556,27.0991,27.0411,27.0919,663700.0
2010-07-01 15:00:00,37.33,37.44,37.33,37.42,1249900.0,27.0919,27.1717,27.0919,27.1572,1249900.0
2010-07-01 15:05:00,37.41,37.48,37.39,37.45,930200.0,27.1499,27.2007,27.1354,27.179,930200.0
2010-07-01 15:10:00,37.45,37.47,37.38,37.4,1010100.0,27.179,27.1935,27.1282,27.1427,1010100.0
2010-07-01 15:15:00,37.4,37.43,37.36,37.36,967500.0,27.1427,27.1645,27.1137,27.1137,967500.0
2010-07-01 15:20:00,37.37,37.39,37.29,37.33,562200.0,27.1209,27.1354,27.0629,27.0919,562200.0
2010-07-01 15:25:00,37.33,37.46,37.32,37.45,872200.0,27.0919,27.1862,27.0846,27.179,872200.0
2010-07-01 15:30:00,37.44,37.48,37.41,37.46,990300.0,27.1717,27.2007,27.1499,27.1862,990300.0
2010-07-01 15:35:00,37.46,37.55,37.46,37.52,925600.0,27.1862,27.2515,27.1862,27.2298,925600.0
2010-07-01 15:40:00,37.51,37.56,37.47,37.52,1108100.0,27.2225,27.2588,27.1935,27.2298,1108100.0
2010-07-01 15:45:00,37.52,37.57,37.42,37.42,1543200.0,27.2298,27.2661,27.1572,27.1572,1543200.0
2010-07-01 15:50:00,37.42,37.58,37.37,37.57,5424300.0,27.1572,27.2733,27.1209,27.2661,5424300.0
2010-07-01 15:55:00,37.57,37.63,37.56,37.59,6198700.0,27.2661,27.3096,27.2588,27.2806,6198700.0
2010-07-02 09:30:00,37.7,37.78,37.63,37.77,1402500.0,27.3604,27.4185,27.3096,27.4112,1402500.0
2010-07-02 09:35:00,37.77,37.91,37.76,37.85,3479200.0,27.4112,27.5128,27.404,27.4693,3479200.0
2010-07-02 09:40:00,37.88,37.91,37.78,37.79,1198300.0,27.491,27.5128,27.4185,27.4257,1198300.0
2010-07-02 09:45:00,37.79,37.82,37.71,37.71,965800.0,27.4257,27.4475,27.3677,27.3677,965800.0
2010-07-02 09:50:00,37.72,37.76,37.68,37.68,1575300.0,27.3749,27.404,27.3459,27.3459,1575300.0
2010-07-02 09:55:00,37.68,37.78,37.67,37.72,1975300.0,27.3459,27.4185,27.3386,27.3749,1975300.0
2010-07-02 10:00:00,37.72,37.73,37.56,37.56,2048700.0,27.3749,27.3822,27.2588,27.2588,2048700.0
2010-07-02 10:05:00,37.56,37.69,37.55,37.67,1251600.0,27.2588,27.3532,27.2515,27.3386,1251600.0
2010-07-02 10:10:00,37.68,37.81,37.67,37.79,1308700.0,27.3459,27.4402,27.3386,27.4257,1308700.0
2010-07-02 10:15:00,37.8,37.9,37.79,37.88,955300.0,27.433,27.5056,27.4257,27.491,955300.0
2010-07-02 10:20:00,37.89,37.91,37.86,37.9,885800.0,27.4983,27.5128,27.4765,27.5056,885800.0
2010-07-02 10:25:00,37.9,37.9,37.8,37.82,636200.0,27.5056,27.5056,27.433,27.4475,636200.0
2010-07-02 10:30:00,37.83,37.83,37.77,37.8,641800.0,27.4548,27.4548,27.4112,27.433,641800.0
2010-07-02 10:35:00,37.81,37.82,37.75,37.79,425800.0,27.4402,27.4475,27.3967,27.4257,425800.0
2010-07-02 10:40:00,37.79,37.85,37.75,37.76,513700.0,27.4257,27.4693,27.3967,27.404,513700.0
2010-07-02 10:45:00,37.76,37.81,37.75,37.8,279900.0,27.404,27.4402,27.3967,27.433,279900.0
2010-07-02 10:50:00,37.8,37.81,37.74,37.77,320400.0,27.433,27.4402,27.3894,27.4112,320400.0
2010-07-02 10:55:00,37.77,37.78,37.7,37.71,842800.0,27.4112,27.4185,27.3604,27.3677,842800.0
2010-07-02 11:00:00,37.71,37.75,37.67,37.67,1108800.0,27.3677,27.3967,27.3386,27.3386,1108800.0
2010-07-02 11:05:00,37.67,37.73,37.67,37.71,733600.0,27.3386,27.3822,27.3386,27.3677,733600.0
2010-07-02 11:10:00,37.72,37.75,37.69,37.75,413300.0,27.3749,27.3967,27.3532,27.3967,413300.0
2010-07-02 11:15:00,37.75,37.76,37.65,37.65,769500.0,27.3967,27.404,27.3241,27.3241,769500.0
2010-07-02 11:20:00,37.66,37.67,37.63,37.67,719000.0,27.3314,27.3386,27.3096,27.3386,719000.0
2010-07-02 11:25:00,37.67,37.68,37.59,37.6,429000.0,27.3386,27.3459,27.2806,27.2878,429000.0
2010-07-02 11:30:00,37.6,37.65,37.58,37.6,816300.0,27.2878,27.3241,27.2733,27.2878,816300.0
2010-07-02 11:35:00,37.6,37.61,37.46,37.47,887300.0,27.2878,27.2951,27.1862,27.1935,887300.0
2010-07-02 11:40:00,37.46,37.52,37.43,37.5,590900.0,27.1862,27.2298,27.1645,27.2153,590900.0
2010-07-02 11:45:00,37.51,37.56,37.48,37.54,511100.0,27.2225,27.2588,27.2007,27.2443,511100.0
2010-07-02 11:50:00,37.54,37.63,37.54,37.6,505200.0,27.2443,27.3096,27.2443,27.2878,505200.0
2010-07-02 11:55:00,37.6,37.6,37.54,37.59,649200.0,27.2878,27.2878,27.2443,27.2806,649200.0
2010-07-02 12:00:00,37.6,37.6,37.55,37.6,313700.0,27.2878,27.2878,27.2515,27.2878,313700.0
2010-07-02 12:05:00,37.6,37.64,37.6,37.63,546500.0,27.2878,27.3169,27.2878,27.3096,546500.0
2010-07-02 12:10:00,37.64,37.68,37.62,37.66,201200.0,27.3169,27.3459,27.3024,27.3314,201200.0
2010-07-02 12:15:00,37.65,37.65,37.55,37.58,182100.0,27.3241,27.3241,27.2515,27.2733,182100.0
2010-07-02 12:20:00,37.58,37.64,37.55,37.61,272500.0,27.2733,27.3169,27.2515,27.2951,272500.0
2010-07-02 12:25:00,37.62,37.64,37.58,37.61,273800.0,27.3024,27.3169,27.2733,27.2951,273800.0
2010-07-02 12:30:00,37.61,37.65,37.6,37.63,127700.0,27.2951,27.3241,27.2878,27.3096,127700.0
2010-07-02 12:35:00,37.64,37.64,37.55,37.6,431400.0,27.3169,27.3169,27.2515,27.2878,431400.0
2010-07-02 12:40:00,37.6,37.63,37.54,37.56,417900.0,27.2878,27.3096,27.2443,27.2588,417900.0
2010-07-02 12:45:00,37.55,37.59,37.52,37.58,235900.0,27.2515,27.2806,27.2298,27.2733,235900.0
2010-07-02 12:50:00,37.57,37.59,37.54,37.54,216000.0,27.2661,27.2806,27.2443,27.2443,216000.0
2010-07-02 12:55:00,37.54,37.56,37.51,37.53,599800.0,27.2443,27.2588,27.2225,27.237,599800.0
2010-07-02 13:00:00,37.52,37.52,37.43,37.48,665500.0,27.2298,27.2298,27.1645,27.2007,665500.0
2010-07-02 13:05:00,37.48,37.61,37.47,37.61,892800.0,27.2007,27.2951,27.1935,27.2951,892800.0
2010-07-02 13:10:00,37.62,37.64,37.56,37.6,415400.0,27.3024,27.3169,27.2588,27.2878,415400.0
2010-07-02 13:15:00,37.6,37.65,37.59,37.65,293000.0,27.2878,27.3241,27.2806,27.3241,293000.0
2010-07-02 13:20:00,37.63,37.66,37.57,37.6,396100.0,27.3096,27.3314,27.2661,27.2878,396100.0
2010-07-02 13:25:00,37.6,37.62,37.52,37.53,230400.0,27.2878,27.3024,27.2298,27.237,230400.0
2010-07-02 13:30:00,37.53,37.62,37.53,37.62,298500.0,27.237,27.3024,27.237,27.3024,298500.0
2010-07-02 13:35:00,37.62,37.65,37.58,37.6,175000.0,27.3024,27.3241,27.2733,27.2878,175000.0
2010-07-02 13:40:00,37.6,37.61,37.55,37.58,231600.0,27.2878,27.2951,27.2515,27.2733,231600.0
2010-07-02 13:45:00,37.58,37.66,37.58,37.64,221300.0,27.2733,27.3314,27.2733,27.3169,221300.0
2010-07-02 13:50:00,37.64,37.65,37.62,37.63,114700.0,27.3169,27.3241,27.3024,27.3096,114700.0
2010-07-02 13:55:00,37.62,37.7,37.62,37.67,288000.0,27.3024,27.3604,27.3024,27.3386,288000.0
2010-07-02 14:00:00,37.67,37.69,37.65,37.68,231700.0,27.3386,27.3532,27.3241,27.3459,231700.0
2010-07-02 14:05:00,37.67,37.68,37.59,37.62,694700.0,27.3386,27.3459,27.2806,27.3024,694700.0
2010-07-02 14:10:00,37.62,37.62,37.57,37.59,295900.0,27.3024,27.3024,27.2661,27.2806,295900.0
2010-07-02 14:15:00,37.59,37.65,37.58,37.64,310300.0,27.2806,27.3241,27.2733,27.3169,310300.0
2010-07-02 14:20:00,37.64,37.66,37.6,37.66,138400.0,27.3169,27.3314,27.2878,27.3314,138400.0
2010-07-02 14:25:00,37.65,37.67,37.6,37.62,212900.0,27.3241,27.3386,27.2878,27.3024,212900.0
2010-07-02 14:30:00,37.62,37.65,37.58,37.6,288700.0,27.3024,27.3241,27.2733,27.2878,288700.0
2010-07-02 14:35:00,37.6,37.66,37.59,37.63,239900.0,27.2878,27.3314,27.2806,27.3096,239900.0
2010-07-02 14:40:00,37.62,37.64,37.59,37.59,170700.0,27.3024,27.3169,27.2806,27.2806,170700.0
2010-07-02 14:45:00,37.6,37.65,37.59,37.6,164900.0,27.2878,27.3241,27.2806,27.2878,164900.0
2010-07-02 14:50:00,37.59,37.62,37.55,37.62,192700.0,27.2806,27.3024,27.2515,27.3024,192700.0
2010-07-02 14:55:00,37.62,37.65,37.61,37.64,145000.0,27.3024,27.3241,27.2951,27.3169,145000.0
2010-07-02 15:00:00,37.65,37.69,37.6,37.66,611200.0,27.3241,27.3532,27.2878,27.3314,611200.0
2010-07-02 15:05:00,37.66,37.74,37.66,37.74,256900.0,27.3314,27.3894,27.3314,27.3894,256900.0
2010-07-02 15:10:00,37.74,37.74,37.69,37.72,261200.0,27.3894,27.3894,27.3532,27.3749,261200.0
2010-07-02 15:15:00,37.72,37.73,37.67,37.72,212000.0,27.3749,27.3822,27.3386,27.3749,212000.0
2010-07-02 15:20:00,37.72,37.74,37.7,37.73,351800.0,27.3749,27.3894,27.3604,27.3822,351800.0
2010-07-02 15:25:00,37.72,37.82,37.71,37.79,662700.0,27.3749,27.4475,27.3677,27.4257,662700.0
2010-07-02 15:30:00,37.78,37.81,37.76,37.77,509100.0,27.4185,27.4402,27.404,27.4112,509100.0
2010-07-02 15:35:00,37.78,37.92,37.78,37.91,674800.0,27.4185,27.5201,27.4185,27.5128,674800.0
2010-07-02 15:40:00,37.91,37.91,37.85,37.88,395400.0,27.5128,27.5128,27.4693,27.491,395400.0
2010-07-02 15:45:00,37.88,37.96,37.88,37.89,1205300.0,27.491,27.5491,27.491,27.4983,1205300.0
2010-07-02 15:50:00,37.9,37.94,37.87,37.9,1819600.0,27.5056,27.5346,27.4838,27.5056,1819600.0
2010-07-02 15:55:00,37.9,37.91,37.75,37.76,2912000.0,27.5056,27.5128,27.3967,27.404,2912000.0
2010-07-06 09:30:00,38.72,38.82,38.67,38.74,3362100.0,28.1007,28.1732,28.0644,28.1152,3362100.0
2010-07-06 09:35:00,38.74,38.78,38.7,38.7,1844900.0,28.1152,28.1442,28.0862,28.0862,1844900.0
2010-07-06 09:40:00,38.7,38.72,38.67,38.7,1401800.0,28.0862,28.1007,28.0644,28.0862,1401800.0
2010-07-06 09:45:00,38.7,38.77,38.69,38.77,1115500.0,28.0862,28.137,28.0789,28.137,1115500.0
2010-07-06 09:50:00,38.76,38.83,38.76,38.78,1442100.0,28.1297,28.1805,28.1297,28.1442,1442100.0
2010-07-06 09:55:00,38.79,38.82,38.75,38.77,1878900.0,28.1515,28.1732,28.1224,28.137,1878900.0
2010-07-06 10:00:00,38.76,38.93,38.69,38.91,3471100.0,28.1297,28.2531,28.0789,28.2386,3471100.0
2010-07-06 10:05:00,38.92,38.98,38.89,38.96,1185400.0,28.2458,28.2894,28.224,28.2748,1185400.0
2010-07-06 10:10:00,38.96,39.03,38.93,39.02,1547500.0,28.2748,28.3256,28.2531,28.3184,1547500.0
2010-07-06 10:15:00,39.02,39.04,38.98,39.0,1404700.0,28.3184,28.3329,28.2894,28.3039,1404700.0
2010-07-06 10:20:00,39.0,39.0,38.84,38.85,1892500.0,28.3039,28.3039,28.1878,28.195,1892500.0
2010-07-06 10:25:00,38.85,38.9,38.84,38.87,794300.0,28.195,28.2313,28.1878,28.2095,794300.0
2010-07-06 10:30:00,38.87,38.92,38.84,38.91,808600.0,28.2095,28.2458,28.1878,28.2386,808600.0
2010-07-06 10:35:00,38.91,38.93,38.89,38.92,664200.0,28.2386,28.2531,28.224,28.2458,664200.0
2010-07-06 10:40:00,38.91,38.93,38.88,38.89,358800.0,28.2386,28.2531,28.2168,28.224,358800.0
2010-07-06 10:45:00,38.89,38.92,38.88,38.91,681500.0,28.224,28.2458,28.2168,28.2386,681500.0
2010-07-06 10:50:00,38.9,38.92,38.87,38.91,633800.0,28.2313,28.2458,28.2095,28.2386,633800.0
2010-07-06 10:55:00,38.92,38.93,38.87,38.87,528100.0,28.2458,28.2531,28.2095,28.2095,528100.0
2010-07-06 11:00:00,38.87,38.92,38.86,38.92,723400.0,28.2095,28.2458,28.2023,28.2458,723400.0
2010-07-06 11:05:00,38.92,38.93,38.85,38.85,621100.0,28.2458,28.2531,28.195,28.195,621100.0
2010-07-06 11:10:00,38.86,38.88,38.82,38.84,612000.0,28.2023,28.2168,28.1732,28.1878,612000.0
2010-07-06 11:15:00,38.84,38.85,38.8,38.81,269800.0,28.1878,28.195,28.1587,28.166,269800.0
2010-07-06 11:20:00,38.81,38.82,38.77,38.77,515900.0,28.166,28.1732,28.137,28.137,515900.0
2010-07-06 11:25:00,38.77,38.79,38.75,38.76,446100.0,28.137,28.1515,28.1224,28.1297,446100.0
2010-07-06 11:30:00,38.76,38.85,38.75,38.85,795700.0,28.1297,28.195,28.1224,28.195,795700.0
2010-07-06 11:35:00,38.85,38.87,38.83,38.83,544300.0,28.195,28.2095,28.1805,28.1805,544300.0
2010-07-06 11:40:00,38.83,38.85,38.79,38.84,396900.0,28.1805,28.195,28.1515,28.1878,396900.0
2010-07-06 11:45:00,38.84,38.85,38.8,38.82,239800.0,28.1878,28.195,28.1587,28.1732,239800.0
2010-07-06 11:50:00,38.82,38.82,38.77,38.78,365900.0,28.1732,28.1732,28.137,28.1442,365900.0
2010-07-06 11:55:00,38.8,38.85,38.8,38.83,601600.0,28.1587,28.195,28.1587,28.1805,601600.0
2010-07-06 12:00:00,38.83,38.86,38.82,38.85,232400.0,28.1805,28.2023,28.1732,28.195,232400.0
2010-07-06 12:05:00,38.85,38.9,38.84,38.87,329700.0,28.195,28.2313,28.1878,28.2095,329700.0
2010-07-06 12:10:00,38.88,38.9,38.82,38.82,991400.0,28.2168,28.2313,28.1732,28.1732,991400.0
2010-07-06 12:15:00,38.82,38.84,38.79,38.83,359300.0,28.1732,28.1878,28.1515,28.1805,359300.0
2010-07-06 12:20:00,38.83,38.84,38.75,38.76,236900.0,28.1805,28.1878,28.1224,28.1297,236900.0
2010-07-06 12:25:00,38.76,38.9,38.7,38.73,521800.0,28.1297,28.2313,28.0862,28.1079,521800.0
2010-07-06 12:30:00,38.74,38.74,38.69,38.71,335600.0,28.1152,28.1152,28.0789,28.0934,335600.0
2010-07-06 12:35:00,38.71,38.76,38.71,38.74,161400.0,28.0934,28.1297,28.0934,28.1152,161400.0
2010-07-06 12:40:00,38.75,38.75,38.61,38.62,508500.0,28.1224,28.1224,28.0208,28.0281,508500.0
2010-07-06 12:45:00,38.61,38.66,38.59,38.59,493000.0,28.0208,28.0571,28.0063,28.0063,493000.0
2010-07-06 12:50:00,38.59,38.6,38.57,38.6,330900.0,28.0063,28.0136,27.9918,28.0136,330900.0
2010-07-06 12:55:00,38.59,38.6,38.5,38.54,860100.0,28.0063,28.0136,27.941,27.97,860100.0
2010-07-06 13:00:00,38.54,38.58,38.52,38.54,567600.0,27.97,27.9991,27.9555,27.97,567600.0
2010-07-06 13:05:00,38.53,38.57,38.52,38.53,795400.0,27.9628,27.9918,27.9555,27.9628,795400.0
2010-07-06 13:10:00,38.53,38.55,38.5,38.5,242800.0,27.9628,27.9773,27.941,27.941,242800.0
2010-07-06 13:15:00,38.51,38.53,38.44,38.47,470300.0,27.9483,27.9628,27.8975,27.9192,470300.0
2010-07-06 13:20:00,38.47,38.54,38.46,38.53,392900.0,27.9192,27.97,27.912,27.9628,392900.0
2010-07-06 13:25:00,38.53,38.6,38.48,38.59,977000.0,27.9628,28.0136,27.9265,28.0063,977000.0
2010-07-06 13:30:00,38.59,38.61,38.54,38.57,183400.0,28.0063,28.0208,27.97,27.9918,183400.0
2010-07-06 13:35:00,38.57,38.57,38.49,38.5,350100.0,27.9918,27.9918,27.9337,27.941,350100.0
2010-07-06 13:40:00,38.5,38.53,38.43,38.45,1061600.0,27.941,27.9628,27.8902,27.9047,1061600.0
2010-07-06 13:45:00,38.45,38.47,38.39,38.43,867600.0,27.9047,27.9192,27.8612,27.8902,867600.0
2010-07-06 13:50:00,38.43,38.46,38.3,38.33,904900.0,27.8902,27.912,27.7959,27.8176,904900.0
2010-07-06 13:55:00,38.33,38.37,38.3,38.33,554100.0,27.8176,27.8467,27.7959,27.8176,554100.0
2010-07-06 14:00:00,38.33,38.4,38.32,38.39,357300.0,27.8176,27.8684,27.8104,27.8612,357300.0
2010-07-06 14:05:00,38.39,38.39,38.23,38.27,798900.0,27.8612,27.8612,27.7451,27.7741,798900.0
2010-07-06 14:10:00,38.27,38.29,38.17,38.19,1405500.0,27.7741,27.7886,27.7015,27.716,1405500.0
2010-07-06 14:15:00,38.19,38.29,38.18,38.24,984100.0,27.716,27.7886,27.7088,27.7523,984100.0
2010-07-06 14:20:00,38.25,38.29,38.22,38.27,721600.0,27.7596,27.7886,27.7378,27.7741,721600.0
2010-07-06 14:25:00,38.27,38.34,38.27,38.3,697700.0,27.7741,27.8249,27.7741,27.7959,697700.0
2010-07-06 14:30:00,38.31,38.35,38.3,38.33,305900.0,27.8031,27.8321,27.7959,27.8176,305900.0
2010-07-06 14:35:00,38.34,38.39,38.33,38.38,252600.0,27.8249,27.8612,27.8176,27.8539,252600.0
2010-07-06 14:40:00,38.38,38.38,38.3,38.3,310700.0,27.8539,27.8539,27.7959,27.7959,310700.0
2010-07-06 14:45:00,38.31,38.31,38.24,38.29,409400.0,27.8031,27.8031,27.7523,27.7886,409400.0
2010-07-06 14:50:00,38.29,38.38,38.26,38.37,358800.0,27.7886,27.8539,27.7668,27.8467,358800.0
2010-07-06 14:55:00,38.37,38.38,38.2,38.21,596800.0,27.8467,27.8539,27.7233,27.7305,596800.0
2010-07-06 15:00:00,38.21,38.28,38.18,38.18,679500.0,27.7305,27.7813,27.7088,27.7088,679500.0
2010-07-06 15:05:00,38.18,38.22,38.1,38.21,881400.0,27.7088,27.7378,27.6507,27.7305,881400.0
2010-07-06 15:10:00,38.2,38.24,38.11,38.23,572400.0,27.7233,27.7523,27.658,27.7451,572400.0
2010-07-06 15:15:00,38.22,38.28,38.15,38.15,788300.0,27.7378,27.7813,27.687,27.687,788300.0
2010-07-06 15:20:00,38.15,38.17,38.06,38.09,546300.0,27.687,27.7015,27.6217,27.6434,546300.0
2010-07-06 15:25:00,38.1,38.22,38.09,38.21,471300.0,27.6507,27.7378,27.6434,27.7305,471300.0
2010-07-06 15:30:00,38.2,38.26,38.17,38.25,929800.0,27.7233,27.7668,27.7015,27.7596,929800.0
2010-07-06 15:35:00,38.24,38.28,38.22,38.22,443200.0,27.7523,27.7813,27.7378,27.7378,443200.0
2010-07-06 15:40:00,38.22,38.38,38.21,38.35,1102400.0,27.7378,27.8539,27.7305,27.8321,1102400.0
2010-07-06 15:45:00,38.36,38.44,38.28,38.3,1683100.0,27.8394,27.8975,27.7813,27.7959,1683100.0
2010-07-06 15:50:00,38.31,38.38,38.26,38.27,1567500.0,27.8031,27.8539,27.7668,27.7741,1567500.0
2010-07-06 15:55:00,38.27,38.5,38.26,38.45,6003200.0,27.7741,27.941,27.7668,27.9047,6003200.0
2010-07-07 09:30:00,38.4,38.48,38.36,38.48,1170800.0,27.8684,27.9265,27.8394,27.9265,1170800.0
2010-07-07 09:35:00,38.48,38.53,38.45,38.48,1580600.0,27.9265,27.9628,27.9047,27.9265,1580600.0
2010-07-07 09:40:00,38.49,38.56,38.42,38.46,925400.0,27.9337,27.9845,27.8829,27.912,925400.0
2010-07-07 09:45:00,38.46,38.51,38.43,38.47,736100.0,27.912,27.9483,27.8902,27.9192,736100.0
2010-07-07 09:50:00,38.47,38.55,38.46,38.51,675100.0,27.9192,27.9773,27.912,27.9483,675100.0
2010-07-07 09:55:00,38.51,38.62,38.51,38.6,653800.0,27.9483,28.0281,27.9483,28.0136,653800.0
2010-07-07 10:00:00,38.61,38.75,38.61,38.74,1362000.0,28.0208,28.1224,28.0208,28.1152,1362000.0
2010-07-07 10:05:00,38.74,38.75,38.65,38.68,835800.0,28.1152,28.1224,28.0499,28.0716,835800.0
2010-07-07 10:10:00,38.68,38.75,38.68,38.73,1214600.0,28.0716,28.1224,28.0716,28.1079,1214600.0
2010-07-07 10:15:00,38.73,38.75,38.64,38.65,925400.0,28.1079,28.1224,28.0426,28.0499,925400.0
2010-07-07 10:20:00,38.64,38.67,38.62,38.66,538700.0,28.0426,28.0644,28.0281,28.0571,538700.0
2010-07-07 10:25:00,38.66,38.7,38.64,38.67,380500.0,28.0571,28.0862,28.0426,28.0644,380500.0
2010-07-07 10:30:00,38.67,38.78,38.67,38.77,1016600.0,28.0644,28.1442,28.0644,28.137,1016600.0
2010-07-07 10:35:00,38.77,38.82,38.76,38.78,749200.0,28.137,28.1732,28.1297,28.1442,749200.0
2010-07-07 10:40:00,38.79,38.82,38.72,38.76,546300.0,28.1515,28.1732,28.1007,28.1297,546300.0
2010-07-07 10:45:00,38.76,38.87,38.74,38.86,876200.0,28.1297,28.2095,28.1152,28.2023,876200.0
2010-07-07 10:50:00,38.87,38.98,38.85,38.96,2483400.0,28.2095,28.2894,28.195,28.2748,2483400.0
2010-07-07 10:55:00,38.95,38.97,38.89,38.92,1057000.0,28.2676,28.2821,28.224,28.2458,1057000.0
2010-07-07 11:00:00,38.92,38.92,38.85,38.86,666200.0,28.2458,28.2458,28.195,28.2023,666200.0
2010-07-07 11:05:00,38.86,38.87,38.82,38.85,427600.0,28.2023,28.2095,28.1732,28.195,427600.0
2010-07-07 11:10:00,38.85,38.9,38.8,38.82,710400.0,28.195,28.2313,28.1587,28.1732,710400.0
2010-07-07 11:15:00,38.81,38.81,38.75,38.76,1022500.0,28.166,28.166,28.1224,28.1297,1022500.0
2010-07-07 11:20:00,38.77,38.83,38.73,38.82,851700.0,28.137,28.1805,28.1079,28.1732,851700.0
2010-07-07 11:25:00,38.83,38.85,38.78,38.85,497800.0,28.1805,28.195,28.1442,28.195,497800.0
2010-07-07 11:30:00,38.84,38.89,38.8,38.87,728000.0,28.1878,28.224,28.1587,28.2095,728000.0
2010-07-07 11:35:00,38.87,38.93,38.86,38.87,824800.0,28.2095,28.2531,28.2023,28.2095,824800.0
2010-07-07 11:40:00,38.87,38.87,38.79,38.79,365700.0,28.2095,28.2095,28.1515,28.1515,365700.0
2010-07-07 11:45:00,38.79,38.79,38.72,38.74,544200.0,28.1515,28.1515,28.1007,28.1152,544200.0
2010-07-07 11:50:00,38.73,38.78,38.69,38.71,503000.0,28.1079,28.1442,28.0789,28.0934,503000.0
2010-07-07 11:55:00,38.71,38.87,38.68,38.75,635700.0,28.0934,28.2095,28.0716,28.1224,635700.0
2010-07-07 12:00:00,38.74,38.82,38.73,38.81,597800.0,28.1152,28.1732,28.1079,28.166,597800.0
2010-07-07 12:05:00,38.81,38.87,38.77,38.81,484800.0,28.166,28.2095,28.137,28.166,484800.0
2010-07-07 12:10:00,38.81,38.87,38.8,38.84,355700.0,28.166,28.2095,28.1587,28.1878,355700.0
2010-07-07 12:15:00,38.85,38.89,38.82,38.82,274200.0,28.195,28.224,28.1732,28.1732,274200.0
2010-07-07 12:20:00,38.82,38.88,38.81,38.84,348600.0,28.1732,28.2168,28.166,28.1878,348600.0
2010-07-07 12:25:00,38.85,38.89,38.82,38.89,489400.0,28.195,28.224,28.1732,28.224,489400.0
2010-07-07 12:30:00,38.9,38.91,38.82,38.82,797800.0,28.2313,28.2386,28.1732,28.1732,797800.0
2010-07-07 12:35:00,38.83,38.84,38.79,38.8,209000.0,28.1805,28.1878,28.1515,28.1587,209000.0
2010-07-07 12:40:00,38.8,38.81,38.77,38.81,129800.0,28.1587,28.166,28.137,28.166,129800.0
2010-07-07 12:45:00,38.82,38.87,38.8,38.86,194000.0,28.1732,28.2095,28.1587,28.2023,194000.0
2010-07-07 12:50:00,38.85,38.88,38.8,38.88,521300.0,28.195,28.2168,28.1587,28.2168,521300.0
2010-07-07 12:55:00,38.88,38.89,38.83,38.85,258800.0,28.2168,28.224,28.1805,28.195,258800.0
2010-07-07 13:00:00,38.85,38.87,38.83,38.86,137900.0,28.195,28.2095,28.1805,28.2023,137900.0
2010-07-07 13:05:00,38.86,38.89,38.85,38.89,211300.0,28.2023,28.224,28.195,28.224,211300.0
2010-07-07 13:10:00,38.88,39.0,38.86,39.0,658900.0,28.2168,28.3039,28.2023,28.3039,658900.0
2010-07-07 13:15:00,38.99,39.06,38.97,39.02,803600.0,28.2966,28.3474,28.2821,28.3184,803600.0
2010-07-07 13:20:00,39.02,39.04,38.99,39.03,837000.0,28.3184,28.3329,28.2966,28.3256,837000.0
2010-07-07 13:25:00,39.04,39.07,39.03,39.05,469500.0,28.3329,28.3547,28.3256,28.3402,469500.0
2010-07-07 13:30:00,39.04,39.05,38.96,38.97,542500.0,28.3329,28.3402,28.2748,28.2821,542500.0
2010-07-07 13:35:00,38.97,39.02,38.96,38.99,264600.0,28.2821,28.3184,28.2748,28.2966,264600.0
2010-07-07 13:40:00,39.0,39.02,38.95,38.99,364700.0,28.3039,28.3184,28.2676,28.2966,364700.0
2010-07-07 13:45:00,38.98,39.05,38.97,39.05,298300.0,28.2894,28.3402,28.2821,28.3402,298300.0
2010-07-07 13:50:00,39.04,39.05,38.96,39.02,548600.0,28.3329,28.3402,28.2748,28.3184,548600.0
2010-07-07 13:55:00,39.03,39.08,38.98,39.04,865900.0,28.3256,28.3619,28.2894,28.3329,865900.0
2010-07-07 14:00:00,39.03,39.1,39.03,39.06,421200.0,28.3256,28.3764,28.3256,28.3474,421200.0
2010-07-07 14:05:00,39.06,39.09,39.03,39.07,469400.0,28.3474,28.3692,28.3256,28.3547,469400.0
2010-07-07 14:10:00,39.06,39.1,39.04,39.08,523300.0,28.3474,28.3764,28.3329,28.3619,523300.0
2010-07-07 14:15:00,39.07,39.09,39.06,39.08,186000.0,28.3547,28.3692,28.3474,28.3619,186000.0
2010-07-07 14:20:00,39.08,39.09,39.02,39.03,816100.0,28.3619,28.3692,28.3184,28.3256,816100.0
2010-07-07 14:25:00,39.03,39.07,39.0,39.01,438700.0,28.3256,28.3547,28.3039,28.3111,438700.0
2010-07-07 14:30:00,39.0,39.02,38.93,38.93,297200.0,28.3039,28.3184,28.2531,28.2531,297200.0
2010-07-07 14:35:00,38.94,38.99,38.94,38.95,333700.0,28.2603,28.2966,28.2603,28.2676,333700.0
2010-07-07 14:40:00,38.95,39.02,38.94,38.98,195900.0,28.2676,28.3184,28.2603,28.2894,195900.0
2010-07-07 14:45:00,38.98,39.02,38.95,38.99,385400.0,28.2894,28.3184,28.2676,28.2966,385400.0
2010-07-07 14:50:00,38.99,39.04,38.98,39.03,307100.0,28.2966,28.3329,28.2894,28.3256,307100.0
2010-07-07 14:55:00,39.03,39.07,39.0,39.06,294500.0,28.3256,28.3547,28.3039,28.3474,294500.0
2010-07-07 15:00:00,39.07,39.07,38.98,38.99,408400.0,28.3547,28.3547,28.2894,28.2966,408400.0
2010-07-07 15:05:00,38.98,39.03,38.97,39.02,418100.0,28.2894,28.3256,28.2821,28.3184,418100.0
2010-07-07 15:10:00,39.03,39.1,39.02,39.1,547000.0,28.3256,28.3764,28.3184,28.3764,547000.0
2010-07-07 15:15:00,39.1,39.12,39.06,39.09,700500.0,28.3764,28.391,28.3474,28.3692,700500.0
2010-07-07 15:20:00,39.09,39.16,39.07,39.12,829000.0,28.3692,28.42,28.3547,28.391,829000.0
2010-07-07 15:25:00,39.13,39.15,39.0,39.14,436900.0,28.3982,28.4127,28.3039,28.4055,436900.0
2010-07-07 15:30:00,39.14,39.2,39.12,39.19,1142100.0,28.4055,28.449,28.391,28.4418,1142100.0
2010-07-07 15:35:00,39.2,39.24,39.19,39.23,1023000.0,28.449,28.478,28.4418,28.4708,1023000.0
2010-07-07 15:40:00,39.23,39.3,39.18,39.28,1251100.0,28.4708,28.5216,28.4345,28.5071,1251100.0
2010-07-07 15:45:00,39.28,39.3,39.22,39.28,1572100.0,28.5071,28.5216,28.4635,28.5071,1572100.0
2010-07-07 15:50:00,39.28,39.31,39.26,39.31,2297900.0,28.5071,28.5289,28.4926,28.5289,2297900.0
2010-07-07 15:55:00,39.3,39.31,39.27,39.3,5530000.0,28.5216,28.5289,28.4998,28.5216,5530000.0
2010-07-08 09:30:00,39.37,39.4,39.35,39.39,855100.0,28.5724,28.5942,28.5579,28.5869,855100.0
2010-07-08 09:35:00,39.39,39.53,39.38,39.51,2305400.0,28.5869,28.6885,28.5797,28.674,2305400.0
2010-07-08 09:40:00,39.51,39.52,39.33,39.37,1583100.0,28.674,28.6813,28.5434,28.5724,1583100.0
2010-07-08 09:45:00,39.36,39.39,39.32,39.35,969500.0,28.5651,28.5869,28.5361,28.5579,969500.0
2010-07-08 09:50:00,39.35,39.38,39.29,39.3,1861500.0,28.5579,28.5797,28.5143,28.5216,1861500.0
2010-07-08 09:55:00,39.31,39.33,39.25,39.32,895600.0,28.5289,28.5434,28.4853,28.5361,895600.0
2010-07-08 10:00:00,39.33,39.36,39.31,39.31,837200.0,28.5434,28.5651,28.5289,28.5289,837200.0
2010-07-08 10:05:00,39.31,39.31,39.2,39.23,1013300.0,28.5289,28.5289,28.449,28.4708,1013300.0
2010-07-08 10:10:00,39.23,39.3,39.21,39.27,920700.0,28.4708,28.5216,28.4563,28.4998,920700.0
2010-07-08 10:15:00,39.27,39.29,39.24,39.28,389800.0,28.4998,28.5143,28.478,28.5071,389800.0
2010-07-08 10:20:00,39.27,39.36,39.27,39.33,578100.0,28.4998,28.5651,28.4998,28.5434,578100.0
2010-07-08 10:25:00,39.35,39.37,39.31,39.36,408300.0,28.5579,28.5724,28.5289,28.5651,408300.0
2010-07-08 10:30:00,39.36,39.37,39.31,39.34,295200.0,28.5651,28.5724,28.5289,28.5506,295200.0
2010-07-08 10:35:00,39.34,39.35,39.26,39.3,506700.0,28.5506,28.5579,28.4926,28.5216,506700.0
2010-07-08 10:40:00,39.3,39.3,39.21,39.24,494000.0,28.5216,28.5216,28.4563,28.478,494000.0
2010-07-08 10:45:00,39.24,39.27,39.18,39.25,885000.0,28.478,28.4998,28.4345,28.4853,885000.0
2010-07-08 10:50:00,39.25,39.26,39.15,39.18,565700.0,28.4853,28.4926,28.4127,28.4345,565700.0
2010-07-08 10:55:00,39.18,39.19,39.13,39.15,846300.0,28.4345,28.4418,28.3982,28.4127,846300.0
2010-07-08 11:00:00,39.15,39.16,39.04,39.07,1300600.0,28.4127,28.42,28.3329,28.3547,1300600.0
2010-07-08 11:05:00,39.07,39.13,39.03,39.09,621500.0,28.3547,28.3982,28.3256,28.3692,621500.0
2010-07-08 11:10:00,39.1,39.13,39.05,39.05,1275700.0,28.3764,28.3982,28.3402,28.3402,1275700.0
2010-07-08 11:15:00,39.05,39.14,39.04,39.12,507300.0,28.3402,28.4055,28.3329,28.391,507300.0
2010-07-08 11:20:00,39.12,39.17,39.09,39.17,354700.0,28.391,28.4272,28.3692,28.4272,354700.0
2010-07-08 11:25:00,39.17,39.19,39.1,39.11,401100.0,28.4272,28.4418,28.3764,28.3837,401100.0
2010-07-08 11:30:00,39.1,39.16,39.09,39.14,1156200.0,28.3764,28.42,28.3692,28.4055,1156200.0
2010-07-08 11:35:00,39.14,39.2,39.13,39.16,482200.0,28.4055,28.449,28.3982,28.42,482200.0
2010-07-08 11:40:00,39.15,39.19,39.1,39.1,423100.0,28.4127,28.4418,28.3764,28.3764,423100.0
2010-07-08 11:45:00,39.1,39.12,39.06,39.08,539300.0,28.3764,28.391,28.3474,28.3619,539300.0
2010-07-08 11:50:00,39.08,39.1,39.0,39.03,439600.0,28.3619,28.3764,28.3039,28.3256,439600.0
2010-07-08 11:55:00,39.02,39.05,39.02,39.03,451600.0,28.3184,28.3402,28.3184,28.3256,451600.0
2010-07-08 12:00:00,39.03,39.05,38.98,39.04,591700.0,28.3256,28.3402,28.2894,28.3329,591700.0
2010-07-08 12:05:00,39.05,39.1,39.03,39.07,455700.0,28.3402,28.3764,28.3256,28.3547,455700.0
2010-07-08 12:10:00,39.07,39.1,39.02,39.03,247500.0,28.3547,28.3764,28.3184,28.3256,247500.0
2010-07-08 12:15:00,39.03,39.09,39.02,39.09,309200.0,28.3256,28.3692,28.3184,28.3692,309200.0
2010-07-08 12:20:00,39.09,39.12,39.06,39.1,382500.0,28.3692,28.391,28.3474,28.3764,382500.0
2010-07-08 12:25:00,39.09,39.14,39.07,39.11,173000.0,28.3692,28.4055,28.3547,28.3837,173000.0
2010-07-08 12:30:00,39.11,39.11,39.05,39.06,347800.0,28.3837,28.3837,28.3402,28.3474,347800.0
2010-07-08 12:35:00,39.06,39.09,39.04,39.06,497300.0,28.3474,28.3692,28.3329,28.3474,497300.0
2010-07-08 12:40:00,39.06,39.07,39.02,39.06,1249200.0,28.3474,28.3547,28.3184,28.3474,1249200.0
2010-07-08 12:45:00,39.07,39.09,39.06,39.09,379900.0,28.3547,28.3692,28.3474,28.3692,379900.0
2010-07-08 12:50:00,39.1,39.13,39.08,39.11,364200.0,28.3764,28.3982,28.3619,28.3837,364200.0
2010-07-08 12:55:00,39.12,39.12,39.05,39.08,256900.0,28.391,28.391,28.3402,28.3619,256900.0
2010-07-08 13:00:00,39.08,39.12,39.07,39.12,156200.0,28.3619,28.391,28.3547,28.391,156200.0
2010-07-08 13:05:00,39.12,39.18,39.12,39.17,116400.0,28.391,28.4345,28.391,28.4272,116400.0
2010-07-08 13:10:00,39.18,39.19,39.14,39.17,185100.0,28.4345,28.4418,28.4055,28.4272,185100.0
2010-07-08 13:15:00,39.16,39.24,39.15,39.23,334700.0,28.42,28.478,28.4127,28.4708,334700.0
2010-07-08 13:20:00,39.22,39.24,39.2,39.23,1132800.0,28.4635,28.478,28.449,28.4708,1132800.0
2010-07-08 13:25:00,39.23,39.24,39.15,39.15,391900.0,28.4708,28.478,28.4127,28.4127,391900.0
2010-07-08 13:30:00,39.15,39.2,39.15,39.16,125300.0,28.4127,28.449,28.4127,28.42,125300.0
2010-07-08 13:35:00,39.16,39.22,39.16,39.16,177500.0,28.42,28.4635,28.42,28.42,177500.0
2010-07-08 13:40:00,39.17,39.18,39.13,39.17,299100.0,28.4272,28.4345,28.3982,28.4272,299100.0
2010-07-08 13:45:00,39.16,39.18,39.14,39.18,189600.0,28.42,28.4345,28.4055,28.4345,189600.0
2010-07-08 13:50:00,39.17,39.19,39.08,39.08,272300.0,28.4272,28.4418,28.3619,28.3619,272300.0
2010-07-08 13:55:00,39.08,39.1,39.06,39.09,261000.0,28.3619,28.3764,28.3474,28.3692,261000.0
2010-07-08 14:00:00,39.1,39.13,39.08,39.1,168000.0,28.3764,28.3982,28.3619,28.3764,168000.0
2010-07-08 14:05:00,39.1,39.11,39.06,39.07,377200.0,28.3764,28.3837,28.3474,28.3547,377200.0
2010-07-08 14:10:00,39.06,39.08,39.03,39.06,312000.0,28.3474,28.3619,28.3256,28.3474,312000.0
2010-07-08 14:15:00,39.06,39.06,38.99,39.03,532100.0,28.3474,28.3474,28.2966,28.3256,532100.0
2010-07-08 14:20:00,39.05,39.05,38.99,39.04,403700.0,28.3402,28.3402,28.2966,28.3329,403700.0
2010-07-08 14:25:00,39.03,39.13,39.03,39.13,947200.0,28.3256,28.3982,28.3256,28.3982,947200.0
2010-07-08 14:30:00,39.13,39.18,39.12,39.14,298800.0,28.3982,28.4345,28.391,28.4055,298800.0
2010-07-08 14:35:00,39.13,39.16,39.12,39.15,218200.0,28.3982,28.42,28.391,28.4127,218200.0
2010-07-08 14:40:00,39.15,39.24,39.15,39.21,517700.0,28.4127,28.478,28.4127,28.4563,517700.0
2010-07-08 14:45:00,39.21,39.24,39.19,39.24,301200.0,28.4563,28.478,28.4418,28.478,301200.0
2010-07-08 14:50:00,39.24,39.26,39.21,39.26,366100.0,28.478,28.4926,28.4563,28.4926,366100.0
2010-07-08 14:55:00,39.26,39.31,39.24,39.29,579500.0,28.4926,28.5289,28.478,28.5143,579500.0
2010-07-08 15:00:00,39.29,39.3,39.21,39.27,953100.0,28.5143,28.5216,28.4563,28.4998,953100.0
2010-07-08 15:05:00,39.27,39.28,39.2,39.22,610000.0,28.4998,28.5071,28.449,28.4635,610000.0
2010-07-08 15:10:00,39.23,39.23,39.19,39.21,787600.0,28.4708,28.4708,28.4418,28.4563,787600.0
2010-07-08 15:15:00,39.22,39.28,39.2,39.27,1218000.0,28.4635,28.5071,28.449,28.4998,1218000.0
2010-07-08 15:20:00,39.27,39.33,39.2,39.33,1068000.0,28.4998,28.5434,28.449,28.5434,1068000.0
2010-07-08 15:25:00,39.33,39.34,39.29,39.33,484100.0,28.5434,28.5506,28.5143,28.5434,484100.0
2010-07-08 15:30:00,39.34,39.44,39.34,39.38,1485600.0,28.5506,28.6232,28.5506,28.5797,1485600.0
2010-07-08 15:35:00,39.39,39.47,39.37,39.44,857800.0,28.5869,28.645,28.5724,28.6232,857800.0
2010-07-08 15:40:00,39.44,39.5,39.4,39.5,2077700.0,28.6232,28.6667,28.5942,28.6667,2077700.0
2010-07-08 15:45:00,39.5,39.53,39.45,39.45,2076600.0,28.6667,28.6885,28.6305,28.6305,2076600.0
2010-07-08 15:50:00,39.46,39.51,39.3,39.43,1736500.0,28.6377,28.674,28.5216,28.6159,1736500.0
2010-07-08 15:55:00,39.44,39.51,39.43,39.48,3684200.0,28.6232,28.674,28.6159,28.6522,3684200.0
2010-07-09 09:30:00,39.52,39.57,39.46,39.55,1737700.0,28.6813,28.7175,28.6377,28.703,1737700.0
2010-07-09 09:35:00,39.56,39.62,39.51,39.61,1081600.0,28.7103,28.7538,28.674,28.7466,1081600.0
2010-07-09 09:40:00,39.61,39.66,39.59,39.64,654800.0,28.7466,28.7829,28.7321,28.7683,654800.0
2010-07-09 09:45:00,39.63,39.68,39.6,39.6,858300.0,28.7611,28.7974,28.7393,28.7393,858300.0
2010-07-09 09:50:00,39.6,39.62,39.53,39.53,833500.0,28.7393,28.7538,28.6885,28.6885,833500.0
2010-07-09 09:55:00,39.54,39.64,39.52,39.61,422800.0,28.6958,28.7683,28.6813,28.7466,422800.0
2010-07-09 10:00:00,39.61,39.73,39.6,39.7,592400.0,28.7466,28.8337,28.7393,28.8119,592400.0
2010-07-09 10:05:00,39.7,39.72,39.64,39.66,694400.0,28.8119,28.8264,28.7683,28.7829,694400.0
2010-07-09 10:10:00,39.66,39.73,39.62,39.71,658900.0,28.7829,28.8337,28.7538,28.8191,658900.0
2010-07-09 10:15:00,39.71,39.76,39.69,39.76,901800.0,28.8191,28.8554,28.8046,28.8554,901800.0
2010-07-09 10:20:00,39.75,39.84,39.72,39.83,1798200.0,28.8482,28.9135,28.8264,28.9062,1798200.0
2010-07-09 10:25:00,39.82,39.83,39.73,39.75,650700.0,28.899,28.9062,28.8337,28.8482,650700.0
2010-07-09 10:30:00,39.74,39.76,39.7,39.74,603700.0,28.8409,28.8554,28.8119,28.8409,603700.0
2010-07-09 10:35:00,39.75,39.82,39.74,39.8,694500.0,28.8482,28.899,28.8409,28.8845,694500.0
2010-07-09 10:40:00,39.8,39.85,39.76,39.77,590100.0,28.8845,28.9208,28.8554,28.8627,590100.0
2010-07-09 10:45:00,39.77,39.78,39.69,39.7,615400.0,28.8627,28.8699,28.8046,28.8119,615400.0
2010-07-09 10:50:00,39.7,39.75,39.68,39.75,578500.0,28.8119,28.8482,28.7974,28.8482,578500.0
2010-07-09 10:55:00,39.75,39.76,39.67,39.69,551100.0,28.8482,28.8554,28.7901,28.8046,551100.0
2010-07-09 11:00:00,39.68,39.73,39.66,39.73,380000.0,28.7974,28.8337,28.7829,28.8337,380000.0
2010-07-09 11:05:00,39.73,39.75,39.67,39.67,355700.0,28.8337,28.8482,28.7901,28.7901,355700.0
2010-07-09 11:10:00,39.68,39.71,39.66,39.66,482000.0,28.7974,28.8191,28.7829,28.7829,482000.0
2010-07-09 11:15:00,39.67,39.7,39.63,39.68,328800.0,28.7901,28.8119,28.7611,28.7974,328800.0
2010-07-09 11:20:00,39.68,39.73,39.68,39.72,182800.0,28.7974,28.8337,28.7974,28.8264,182800.0
2010-07-09 11:25:00,39.71,39.74,39.69,39.74,259700.0,28.8191,28.8409,28.8046,28.8409,259700.0
2010-07-09 11:30:00,39.74,39.78,39.73,39.74,276700.0,28.8409,28.8699,28.8337,28.8409,276700.0
2010-07-09 11:35:00,39.73,39.78,39.72,39.78,785400.0,28.8337,28.8699,28.8264,28.8699,785400.0
2010-07-09 11:40:00,39.78,39.8,39.75,39.79,341800.0,28.8699,28.8845,28.8482,28.8772,341800.0
2010-07-09 11:45:00,39.79,39.8,39.74,39.75,222800.0,28.8772,28.8845,28.8409,28.8482,222800.0
2010-07-09 11:50:00,39.75,39.76,39.74,39.75,151700.0,28.8482,28.8554,28.8409,28.8482,151700.0
2010-07-09 11:55:00,39.76,39.79,39.73,39.75,307000.0,28.8554,28.8772,28.8337,28.8482,307000.0
2010-07-09 12:00:00,39.76,39.78,39.75,39.76,280000.0,28.8554,28.8699,28.8482,28.8554,280000.0
2010-07-09 12:05:00,39.76,39.78,39.75,39.77,349500.0,28.8554,28.8699,28.8482,28.8627,349500.0
2010-07-09 12:10:00,39.77,39.79,39.75,39.75,165100.0,28.8627,28.8772,28.8482,28.8482,165100.0
2010-07-09 12:15:00,39.75,39.77,39.74,39.77,127000.0,28.8482,28.8627,28.8409,28.8627,127000.0
2010-07-09 12:20:00,39.77,39.78,39.75,39.78,126700.0,28.8627,28.8699,28.8482,28.8699,126700.0
2010-07-09 12:25:00,39.78,39.8,39.77,39.78,336200.0,28.8699,28.8845,28.8627,28.8699,336200.0
2010-07-09 12:30:00,39.79,39.79,39.74,39.75,339000.0,28.8772,28.8772,28.8409,28.8482,339000.0
2010-07-09 12:35:00,39.75,39.76,39.72,39.74,160500.0,28.8482,28.8554,28.8264,28.8409,160500.0
2010-07-09 12:40:00,39.75,39.78,39.74,39.76,119100.0,28.8482,28.8699,28.8409,28.8554,119100.0
2010-07-09 12:45:00,39.76,39.8,39.75,39.78,366700.0,28.8554,28.8845,28.8482,28.8699,366700.0
2010-07-09 12:50:00,39.78,39.81,39.78,39.79,114200.0,28.8699,28.8917,28.8699,28.8772,114200.0
2010-07-09 12:55:00,39.8,39.84,39.78,39.8,132100.0,28.8845,28.9135,28.8699,28.8845,132100.0
2010-07-09 13:00:00,39.78,39.81,39.77,39.8,181600.0,28.8699,28.8917,28.8627,28.8845,181600.0
2010-07-09 13:05:00,39.79,39.84,39.79,39.82,178500.0,28.8772,28.9135,28.8772,28.899,178500.0
2010-07-09 13:10:00,39.82,39.83,39.78,39.81,441100.0,28.899,28.9062,28.8699,28.8917,441100.0
2010-07-09 13:15:00,39.82,39.83,39.79,39.8,256300.0,28.899,28.9062,28.8772,28.8845,256300.0
2010-07-09 13:20:00,39.8,39.82,39.77,39.77,124800.0,28.8845,28.899,28.8627,28.8627,124800.0
2010-07-09 13:25:00,39.77,39.81,39.77,39.8,100400.0,28.8627,28.8917,28.8627,28.8845,100400.0
2010-07-09 13:30:00,39.79,39.83,39.77,39.82,288200.0,28.8772,28.9062,28.8627,28.899,288200.0
2010-07-09 13:35:00,39.82,39.85,39.79,39.81,623000.0,28.899,28.9208,28.8772,28.8917,623000.0
2010-07-09 13:40:00,39.82,39.87,39.82,39.82,1283700.0,28.899,28.9353,28.899,28.899,1283700.0
2010-07-09 13:45:00,39.83,39.85,39.8,39.84,318600.0,28.9062,28.9208,28.8845,28.9135,318600.0
2010-07-09 13:50:00,39.84,39.88,39.83,39.88,685500.0,28.9135,28.9425,28.9062,28.9425,685500.0
2010-07-09 13:55:00,39.87,39.88,39.86,39.88,212900.0,28.9353,28.9425,28.928,28.9425,212900.0
2010-07-09 14:00:00,39.88,39.9,39.87,39.9,435600.0,28.9425,28.957,28.9353,28.957,435600.0
2010-07-09 14:05:00,39.89,39.91,39.86,39.87,350600.0,28.9498,28.9643,28.928,28.9353,350600.0
2010-07-09 14:10:00,39.87,39.87,39.84,39.85,282000.0,28.9353,28.9353,28.9135,28.9208,282000.0
2010-07-09 14:15:00,39.84,39.87,39.83,39.86,383500.0,28.9135,28.9353,28.9062,28.928,383500.0
2010-07-09 14:20:00,39.87,39.89,39.85,39.89,301700.0,28.9353,28.9498,28.9208,28.9498,301700.0
2010-07-09 14:25:00,39.88,39.89,39.85,39.85,372700.0,28.9425,28.9498,28.9208,28.9208,372700.0
2010-07-09 14:30:00,39.85,39.89,39.85,39.88,301600.0,28.9208,28.9498,28.9208,28.9425,301600.0
2010-07-09 14:35:00,39.88,39.88,39.85,39.85,193900.0,28.9425,28.9425,28.9208,28.9208,193900.0
2010-07-09 14:40:00,39.86,39.91,39.86,39.89,260600.0,28.928,28.9643,28.928,28.9498,260600.0
2010-07-09 14:45:00,39.9,39.91,39.89,39.9,190400.0,28.957,28.9643,28.9498,28.957,190400.0
2010-07-09 14:50:00,39.89,39.95,39.89,39.94,312200.0,28.9498,28.9933,28.9498,28.9861,312200.0
2010-07-09 14:55:00,39.94,40.01,39.93,39.99,803500.0,28.9861,29.0369,28.9788,29.0224,803500.0
2010-07-09 15:00:00,39.99,39.99,39.95,39.96,278200.0,29.0224,29.0224,28.9933,29.0006,278200.0
2010-07-09 15:05:00,39.96,39.96,39.91,39.91,612500.0,29.0006,29.0006,28.9643,28.9643,612500.0
2010-07-09 15:10:00,39.92,39.96,39.91,39.95,306600.0,28.9716,29.0006,28.9643,28.9933,306600.0
2010-07-09 15:15:00,39.95,39.96,39.9,39.92,191400.0,28.9933,29.0006,28.957,28.9716,191400.0
2010-07-09 15:20:00,39.92,39.94,39.9,39.92,362000.0,28.9716,28.9861,28.957,28.9716,362000.0
2010-07-09 15:25:00,39.92,39.93,39.83,39.85,347200.0,28.9716,28.9788,28.9062,28.9208,347200.0
2010-07-09 15:30:00,39.83,39.86,39.81,39.86,505500.0,28.9062,28.928,28.8917,28.928,505500.0
2010-07-09 15:35:00,39.86,39.92,39.85,39.9,620600.0,28.928,28.9716,28.9208,28.957,620600.0
2010-07-09 15:40:00,39.91,39.97,39.91,39.96,350700.0,28.9643,29.0078,28.9643,29.0006,350700.0
2010-07-09 15:45:00,39.97,39.98,39.91,39.96,1119100.0,29.0078,29.0151,28.9643,29.0006,1119100.0
2010-07-09 15:50:00,39.96,39.97,39.92,39.96,1305900.0,29.0006,29.0078,28.9716,29.0006,1305900.0
2010-07-09 15:55:00,39.96,39.98,39.94,39.97,3354300.0,29.0006,29.0151,28.9861,29.0078,3354300.0
2010-07-12 09:30:00,39.8,39.85,39.78,39.85,1034500.0,28.8845,28.9208,28.8699,28.9208,1034500.0
2010-07-12 09:35:00,39.85,39.92,39.85,39.9,1214700.0,28.9208,28.9716,28.9208,28.957,1214700.0
2010-07-12 09:40:00,39.91,39.97,39.91,39.93,661500.0,28.9643,29.0078,28.9643,28.9788,661500.0
2010-07-12 09:45:00,39.94,40.04,39.94,39.98,805600.0,28.9861,29.0586,28.9861,29.0151,805600.0
2010-07-12 09:50:00,39.98,40.0,39.9,39.92,852500.0,29.0151,29.0296,28.957,28.9716,852500.0
2010-07-12 09:55:00,39.92,39.96,39.9,39.94,486200.0,28.9716,29.0006,28.957,28.9861,486200.0
2010-07-12 10:00:00,39.94,39.97,39.89,39.9,824300.0,28.9861,29.0078,28.9498,28.957,824300.0
2010-07-12 10:05:00,39.89,39.89,39.79,39.8,758100.0,28.9498,28.9498,28.8772,28.8845,758100.0
2010-07-12 10:10:00,39.79,40.0,39.75,39.76,801400.0,28.8772,29.0296,28.8482,28.8554,801400.0
2010-07-12 10:15:00,39.77,39.82,39.76,39.81,349000.0,28.8627,28.899,28.8554,28.8917,349000.0
2010-07-12 10:20:00,39.82,39.82,39.7,39.71,453700.0,28.899,28.899,28.8119,28.8191,453700.0
2010-07-12 10:25:00,39.71,39.74,39.68,39.7,429600.0,28.8191,28.8409,28.7974,28.8119,429600.0
2010-07-12 10:30:00,39.7,39.73,39.68,39.7,440200.0,28.8119,28.8337,28.7974,28.8119,440200.0
2010-07-12 10:35:00,39.71,39.77,39.71,39.75,226900.0,28.8191,28.8627,28.8191,28.8482,226900.0
2010-07-12 10:40:00,39.76,39.78,39.67,39.71,415500.0,28.8554,28.8699,28.7901,28.8191,415500.0
2010-07-12 10:45:00,39.7,39.8,39.66,39.68,572500.0,28.8119,28.8845,28.7829,28.7974,572500.0
2010-07-12 10:50:00,39.67,39.7,39.65,39.65,353200.0,28.7901,28.8119,28.7756,28.7756,353200.0
2010-07-12 10:55:00,39.66,39.68,39.62,39.67,623300.0,28.7829,28.7974,28.7538,28.7901,623300.0
2010-07-12 11:00:00,39.68,39.68,39.53,39.54,1053200.0,28.7974,28.7974,28.6885,28.6958,1053200.0
2010-07-12 11:05:00,39.54,39.55,39.48,39.49,878800.0,28.6958,28.703,28.6522,28.6595,878800.0
2010-07-12 11:10:00,39.5,39.56,39.47,39.55,948500.0,28.6667,28.7103,28.645,28.703,948500.0
2010-07-12 11:15:00,39.56,39.58,39.54,39.57,201200.0,28.7103,28.7248,28.6958,28.7175,201200.0
2010-07-12 11:20:00,39.56,39.57,39.5,39.57,284900.0,28.7103,28.7175,28.6667,28.7175,284900.0
2010-07-12 11:25:00,39.56,39.59,39.54,39.56,359600.0,28.7103,28.7321,28.6958,28.7103,359600.0
2010-07-12 11:30:00,39.56,39.6,39.55,39.6,342700.0,28.7103,28.7393,28.703,28.7393,342700.0
2010-07-12 11:35:00,39.59,39.6,39.57,39.57,163900.0,28.7321,28.7393,28.7175,28.7175,163900.0
2010-07-12 11:40:00,39.57,39.62,39.54,39.6,474700.0,28.7175,28.7538,28.6958,28.7393,474700.0
2010-07-12 11:45:00,39.6,39.62,39.59,39.6,209300.0,28.7393,28.7538,28.7321,28.7393,209300.0
2010-07-12 11:50:00,39.59,39.64,39.58,39.63,298600.0,28.7321,28.7683,28.7248,28.7611,298600.0
2010-07-12 11:55:00,39.63,39.64,39.58,39.6,174300.0,28.7611,28.7683,28.7248,28.7393,174300.0
2010-07-12 12:00:00,39.6,39.67,39.6,39.65,227200.0,28.7393,28.7901,28.7393,28.7756,227200.0
2010-07-12 12:05:00,39.64,39.74,39.64,39.72,292700.0,28.7683,28.8409,28.7683,28.8264,292700.0
2010-07-12 12:10:00,39.73,39.77,39.71,39.73,139800.0,28.8337,28.8627,28.8191,28.8337,139800.0
2010-07-12 12:15:00,39.74,39.76,39.65,39.73,139300.0,28.8409,28.8554,28.7756,28.8337,139300.0
2010-07-12 12:20:00,39.73,39.74,39.69,39.69,217100.0,28.8337,28.8409,28.8046,28.8046,217100.0
2010-07-12 12:25:00,39.69,39.72,39.68,39.7,136000.0,28.8046,28.8264,28.7974,28.8119,136000.0
2010-07-12 12:30:00,39.69,39.71,39.67,39.7,353100.0,28.8046,28.8191,28.7901,28.8119,353100.0
2010-07-12 12:35:00,39.7,39.77,39.69,39.76,318900.0,28.8119,28.8627,28.8046,28.8554,318900.0
2010-07-12 12:40:00,39.77,39.79,39.76,39.76,163900.0,28.8627,28.8772,28.8554,28.8554,163900.0
2010-07-12 12:45:00,39.76,39.76,39.7,39.71,148500.0,28.8554,28.8554,28.8119,28.8191,148500.0
2010-07-12 12:50:00,39.71,39.76,39.69,39.75,207400.0,28.8191,28.8554,28.8046,28.8482,207400.0
2010-07-12 12:55:00,39.75,39.76,39.67,39.68,228100.0,28.8482,28.8554,28.7901,28.7974,228100.0
2010-07-12 13:00:00,39.68,39.69,39.65,39.69,136600.0,28.7974,28.8046,28.7756,28.8046,136600.0
2010-07-12 13:05:00,39.68,39.73,39.67,39.72,192800.0,28.7974,28.8337,28.7901,28.8264,192800.0
2010-07-12 13:10:00,39.72,39.77,39.71,39.75,234700.0,28.8264,28.8627,28.8191,28.8482,234700.0
2010-07-12 13:15:00,39.76,39.81,39.69,39.79,479000.0,28.8554,28.8917,28.8046,28.8772,479000.0
2010-07-12 13:20:00,39.78,39.79,39.76,39.76,116300.0,28.8699,28.8772,28.8554,28.8554,116300.0
2010-07-12 13:25:00,39.76,39.78,39.76,39.77,132500.0,28.8554,28.8699,28.8554,28.8627,132500.0
2010-07-12 13:30:00,39.77,39.79,39.76,39.77,265200.0,28.8627,28.8772,28.8554,28.8627,265200.0
2010-07-12 13:35:00,39.77,39.77,39.7,39.72,482500.0,28.8627,28.8627,28.8119,28.8264,482500.0
2010-07-12 13:40:00,39.71,39.74,39.66,39.67,349000.0,28.8191,28.8409,28.7829,28.7901,349000.0
2010-07-12 13:45:00,39.68,39.7,39.67,39.68,389600.0,28.7974,28.8119,28.7901,28.7974,389600.0
2010-07-12 13:50:00,39.69,39.73,39.67,39.73,331100.0,28.8046,28.8337,28.7901,28.8337,331100.0
2010-07-12 13:55:00,39.73,39.74,39.71,39.72,318100.0,28.8337,28.8409,28.8191,28.8264,318100.0
2010-07-12 14:00:00,39.73,39.74,39.71,39.71,271600.0,28.8337,28.8409,28.8191,28.8191,271600.0
2010-07-12 14:05:00,39.71,39.72,39.65,39.67,595300.0,28.8191,28.8264,28.7756,28.7901,595300.0
2010-07-12 14:10:00,39.67,39.68,39.64,39.66,287800.0,28.7901,28.7974,28.7683,28.7829,287800.0
2010-07-12 14:15:00,39.65,39.68,39.59,39.6,525400.0,28.7756,28.7974,28.7321,28.7393,525400.0
2010-07-12 14:20:00,39.6,39.61,39.59,39.59,493900.0,28.7393,28.7466,28.7321,28.7321,493900.0
2010-07-12 14:25:00,39.59,39.61,39.58,39.59,326100.0,28.7321,28.7466,28.7248,28.7321,326100.0
2010-07-12 14:30:00,39.59,39.6,39.55,39.55,462300.0,28.7321,28.7393,28.703,28.703,462300.0
2010-07-12 14:35:00,39.55,39.6,39.55,39.6,367900.0,28.703,28.7393,28.703,28.7393,367900.0
2010-07-12 14:40:00,39.59,39.64,39.58,39.64,560800.0,28.7321,28.7683,28.7248,28.7683,560800.0
2010-07-12 14:45:00,39.63,39.64,39.61,39.63,358400.0,28.7611,28.7683,28.7466,28.7611,358400.0
2010-07-12 14:50:00,39.64,39.65,39.6,39.61,754000.0,28.7683,28.7756,28.7393,28.7466,754000.0
2010-07-12 14:55:00,39.6,39.64,39.6,39.6,612700.0,28.7393,28.7683,28.7393,28.7393,612700.0
2010-07-12 15:00:00,39.62,39.63,39.57,39.63,1005300.0,28.7538,28.7611,28.7175,28.7611,1005300.0
2010-07-12 15:05:00,39.62,39.63,39.56,39.57,465900.0,28.7538,28.7611,28.7103,28.7175,465900.0
2010-07-12 15:10:00,39.57,39.63,39.56,39.63,865600.0,28.7175,28.7611,28.7103,28.7611,865600.0
2010-07-12 15:15:00,39.63,39.66,39.59,39.63,910300.0,28.7611,28.7829,28.7321,28.7611,910300.0
2010-07-12 15:20:00,39.63,39.65,39.61,39.64,739700.0,28.7611,28.7756,28.7466,28.7683,739700.0
2010-07-12 15:25:00,39.64,39.65,39.61,39.62,533400.0,28.7683,28.7756,28.7466,28.7538,533400.0
2010-07-12 15:30:00,39.63,39.66,39.61,39.62,836600.0,28.7611,28.7829,28.7466,28.7538,836600.0
2010-07-12 15:35:00,39.62,39.66,39.59,39.65,1088900.0,28.7538,28.7829,28.7321,28.7756,1088900.0
2010-07-12 15:40:00,39.65,39.69,39.6,39.65,963400.0,28.7756,28.8046,28.7393,28.7756,963400.0
2010-07-12 15:45:00,39.65,39.69,39.62,39.62,1241800.0,28.7756,28.8046,28.7538,28.7538,1241800.0
2010-07-12 15:50:00,39.62,39.63,39.6,39.61,1569500.0,28.7538,28.7611,28.7393,28.7466,1569500.0
2010-07-12 15:55:00,39.61,39.64,39.59,39.63,3638000.0,28.7466,28.7683,28.7321,28.7611,3638000.0
2010-07-13 09:30:00,39.99,40.06,39.96,39.97,1463100.0,29.0224,29.0732,29.0006,29.0078,1463100.0
2010-07-13 09:35:00,39.97,40.06,39.96,40.04,1088100.0,29.0078,29.0732,29.0006,29.0586,1088100.0
2010-07-13 09:40:00,40.04,40.07,39.93,39.98,1543500.0,29.0586,29.0804,28.9788,29.0151,1543500.0
2010-07-13 09:45:00,39.98,39.99,39.9,39.92,795000.0,29.0151,29.0224,28.957,28.9716,795000.0
2010-07-13 09:50:00,39.92,40.01,39.89,39.97,1506000.0,28.9716,29.0369,28.9498,29.0078,1506000.0
2010-07-13 09:55:00,39.97,40.01,39.96,40.01,866800.0,29.0078,29.0369,29.0006,29.0369,866800.0
2010-07-13 10:00:00,40.0,40.1,40.0,40.07,955600.0,29.0296,29.1022,29.0296,29.0804,955600.0
2010-07-13 10:05:00,40.07,40.1,40.03,40.04,542900.0,29.0804,29.1022,29.0514,29.0586,542900.0
2010-07-13 10:10:00,40.04,40.04,39.99,40.02,922900.0,29.0586,29.0586,29.0224,29.0441,922900.0
2010-07-13 10:15:00,40.02,40.05,40.0,40.01,577400.0,29.0441,29.0659,29.0296,29.0369,577400.0
2010-07-13 10:20:00,40.02,40.06,40.0,40.0,536200.0,29.0441,29.0732,29.0296,29.0296,536200.0
2010-07-13 10:25:00,40.0,40.04,40.0,40.02,456300.0,29.0296,29.0586,29.0296,29.0441,456300.0
2010-07-13 10:30:00,40.01,40.02,39.95,39.96,1295600.0,29.0369,29.0441,28.9933,29.0006,1295600.0
2010-07-13 10:35:00,39.95,39.99,39.94,39.98,430800.0,28.9933,29.0224,28.9861,29.0151,430800.0
2010-07-13 10:40:00,39.97,39.98,39.93,39.95,450600.0,29.0078,29.0151,28.9788,28.9933,450600.0
2010-07-13 10:45:00,39.95,39.98,39.92,39.97,749000.0,28.9933,29.0151,28.9716,29.0078,749000.0
2010-07-13 10:50:00,39.96,40.02,39.96,40.01,297500.0,29.0006,29.0441,29.0006,29.0369,297500.0
2010-07-13 10:55:00,40.01,40.01,39.98,39.99,333300.0,29.0369,29.0369,29.0151,29.0224,333300.0
2010-07-13 11:00:00,39.98,40.01,39.97,39.98,602400.0,29.0151,29.0369,29.0078,29.0151,602400.0
2010-07-13 11:05:00,39.97,40.06,39.97,40.06,715000.0,29.0078,29.0732,29.0078,29.0732,715000.0
2010-07-13 11:10:00,40.06,40.09,40.05,40.08,309200.0,29.0732,29.0949,29.0659,29.0877,309200.0
2010-07-13 11:15:00,40.07,40.08,40.03,40.03,399800.0,29.0804,29.0877,29.0514,29.0514,399800.0
2010-07-13 11:20:00,40.03,40.04,39.99,40.01,356200.0,29.0514,29.0586,29.0224,29.0369,356200.0
2010-07-13 11:25:00,40.01,40.06,40.0,40.05,504400.0,29.0369,29.0732,29.0296,29.0659,504400.0
2010-07-13 11:30:00,40.05,40.15,40.04,40.13,1191500.0,29.0659,29.1385,29.0586,29.124,1191500.0
2010-07-13 11:35:00,40.14,40.19,40.12,40.15,712200.0,29.1312,29.1675,29.1167,29.1385,712200.0
2010-07-13 11:40:00,40.14,40.16,40.09,40.11,569300.0,29.1312,29.1457,29.0949,29.1094,569300.0
2010-07-13 11:45:00,40.11,40.12,40.06,40.07,564200.0,29.1094,29.1167,29.0732,29.0804,564200.0
2010-07-13 11:50:00,40.07,40.11,40.06,40.07,471900.0,29.0804,29.1094,29.0732,29.0804,471900.0
2010-07-13 11:55:00,40.07,40.08,40.05,40.06,281200.0,29.0804,29.0877,29.0659,29.0732,281200.0
2010-07-13 12:00:00,40.06,40.09,40.01,40.02,1089900.0,29.0732,29.0949,29.0369,29.0441,1089900.0
2010-07-13 12:05:00,40.02,40.05,40.01,40.05,278500.0,29.0441,29.0659,29.0369,29.0659,278500.0
2010-07-13 12:10:00,40.06,40.1,40.04,40.08,531300.0,29.0732,29.1022,29.0586,29.0877,531300.0
2010-07-13 12:15:00,40.07,40.08,40.07,40.08,47100.0,29.0804,29.0877,29.0804,29.0877,47100.0
2010-07-13 12:20:00,40.07,40.08,40.03,40.07,183100.0,29.0804,29.0877,29.0514,29.0804,183100.0
2010-07-13 12:25:00,40.07,40.13,40.06,40.12,165500.0,29.0804,29.124,29.0732,29.1167,165500.0
2010-07-13 12:30:00,40.12,40.13,40.1,40.1,103500.0,29.1167,29.124,29.1022,29.1022,103500.0
2010-07-13 12:35:00,40.1,40.14,40.1,40.12,177100.0,29.1022,29.1312,29.1022,29.1167,177100.0
2010-07-13 12:40:00,40.11,40.12,40.08,40.09,205500.0,29.1094,29.1167,29.0877,29.0949,205500.0
2010-07-13 12:45:00,40.08,40.09,40.07,40.08,83800.0,29.0877,29.0949,29.0804,29.0877,83800.0
2010-07-13 12:50:00,40.09,40.12,40.08,40.11,257800.0,29.0949,29.1167,29.0877,29.1094,257800.0
2010-07-13 12:55:00,40.12,40.13,40.08,40.08,139000.0,29.1167,29.124,29.0877,29.0877,139000.0
2010-07-13 13:00:00,40.08,40.14,40.07,40.13,208300.0,29.0877,29.1312,29.0804,29.124,208300.0
2010-07-13 13:05:00,40.12,40.14,40.1,40.13,222500.0,29.1167,29.1312,29.1022,29.124,222500.0
2010-07-13 13:10:00,40.13,40.14,40.06,40.07,521700.0,29.124,29.1312,29.0732,29.0804,521700.0
2010-07-13 13:15:00,40.07,40.07,40.02,40.04,926300.0,29.0804,29.0804,29.0441,29.0586,926300.0
2010-07-13 13:20:00,40.05,40.08,40.03,40.06,271000.0,29.0659,29.0877,29.0514,29.0732,271000.0
2010-07-13 13:25:00,40.06,40.08,40.03,40.05,183700.0,29.0732,29.0877,29.0514,29.0659,183700.0
2010-07-13 13:30:00,40.05,40.08,40.05,40.06,484000.0,29.0659,29.0877,29.0659,29.0732,484000.0
2010-07-13 13:35:00,40.06,40.09,40.02,40.08,498700.0,29.0732,29.0949,29.0441,29.0877,498700.0
2010-07-13 13:40:00,40.07,40.09,40.05,40.06,226900.0,29.0804,29.0949,29.0659,29.0732,226900.0
2010-07-13 13:45:00,40.07,40.08,40.04,40.05,277300.0,29.0804,29.0877,29.0586,29.0659,277300.0
2010-07-13 13:50:00,40.04,40.05,39.98,39.98,400900.0,29.0586,29.0659,29.0151,29.0151,400900.0
2010-07-13 13:55:00,39.99,40.03,39.98,40.01,346900.0,29.0224,29.0514,29.0151,29.0369,346900.0
2010-07-13 14:00:00,40.01,40.11,40.01,40.08,436100.0,29.0369,29.1094,29.0369,29.0877,436100.0
2010-07-13 14:05:00,40.08,40.1,40.06,40.07,274000.0,29.0877,29.1022,29.0732,29.0804,274000.0
2010-07-13 14:10:00,40.07,40.1,40.05,40.1,498800.0,29.0804,29.1022,29.0659,29.1022,498800.0
2010-07-13 14:15:00,40.1,40.13,40.08,40.11,225700.0,29.1022,29.124,29.0877,29.1094,225700.0
2010-07-13 14:20:00,40.1,40.12,40.07,40.1,309000.0,29.1022,29.1167,29.0804,29.1022,309000.0
2010-07-13 14:25:00,40.09,40.12,40.05,40.08,324600.0,29.0949,29.1167,29.0659,29.0877,324600.0
2010-07-13 14:30:00,40.08,40.11,40.08,40.1,445400.0,29.0877,29.1094,29.0877,29.1022,445400.0
2010-07-13 14:35:00,40.1,40.15,40.1,40.14,361100.0,29.1022,29.1385,29.1022,29.1312,361100.0
2010-07-13 14:40:00,40.14,40.16,40.13,40.13,349900.0,29.1312,29.1457,29.124,29.124,349900.0
2010-07-13 14:45:00,40.13,40.16,40.13,40.15,255300.0,29.124,29.1457,29.124,29.1385,255300.0
2010-07-13 14:50:00,40.16,40.16,40.12,40.13,381600.0,29.1457,29.1457,29.1167,29.124,381600.0
2010-07-13 14:55:00,40.13,40.18,40.13,40.17,333400.0,29.124,29.1602,29.124,29.153,333400.0
2010-07-13 15:00:00,40.17,40.24,40.17,40.23,662500.0,29.153,29.2038,29.153,29.1965,662500.0
2010-07-13 15:05:00,40.23,40.24,40.21,40.21,458500.0,29.1965,29.2038,29.182,29.182,458500.0
2010-07-13 15:10:00,40.21,40.24,40.2,40.24,304200.0,29.182,29.2038,29.1748,29.2038,304200.0
2010-07-13 15:15:00,40.24,40.24,40.21,40.23,482600.0,29.2038,29.2038,29.182,29.1965,482600.0
2010-07-13 15:20:00,40.24,40.24,40.19,40.2,466600.0,29.2038,29.2038,29.1675,29.1748,466600.0
2010-07-13 15:25:00,40.2,40.24,40.18,40.23,516700.0,29.1748,29.2038,29.1602,29.1965,516700.0
2010-07-13 15:30:00,40.24,40.24,40.2,40.21,804000.0,29.2038,29.2038,29.1748,29.182,804000.0
2010-07-13 15:35:00,40.21,40.23,40.2,40.23,747600.0,29.182,29.1965,29.1748,29.1965,747600.0
2010-07-13 15:40:00,40.22,40.23,40.16,40.17,1114500.0,29.1893,29.1965,29.1457,29.153,1114500.0
2010-07-13 15:45:00,40.17,40.24,40.17,40.19,1950800.0,29.153,29.2038,29.153,29.1675,1950800.0
2010-07-13 15:50:00,40.19,40.22,40.08,40.11,1890400.0,29.1675,29.1893,29.0877,29.1094,1890400.0
2010-07-13 15:55:00,40.1,40.15,40.08,40.11,3589100.0,29.1022,29.1385,29.0877,29.1094,3589100.0
2010-07-14 09:30:00,39.85,39.9,39.83,39.85,872800.0,28.9208,28.957,28.9062,28.9208,872800.0
2010-07-14 09:35:00,39.86,39.91,39.8,39.82,1038900.0,28.928,28.9643,28.8845,28.899,1038900.0
2010-07-14 09:40:00,39.83,39.85,39.79,39.83,813000.0,28.9062,28.9208,28.8772,28.9062,813000.0
2010-07-14 09:45:00,39.83,39.88,39.8,39.87,1146700.0,28.9062,28.9425,28.8845,28.9353,1146700.0
2010-07-14 09:50:00,39.86,39.88,39.79,39.82,1347000.0,28.928,28.9425,28.8772,28.899,1347000.0
2010-07-14 09:55:00,39.82,39.85,39.79,39.83,420600.0,28.899,28.9208,28.8772,28.9062,420600.0
2010-07-14 10:00:00,39.84,39.84,39.74,39.79,613900.0,28.9135,28.9135,28.8409,28.8772,613900.0
2010-07-14 10:05:00,39.78,39.83,39.77,39.82,436800.0,28.8699,28.9062,28.8627,28.899,436800.0
2010-07-14 10:10:00,39.82,39.86,39.81,39.83,514700.0,28.899,28.928,28.8917,28.9062,514700.0
2010-07-14 10:15:00,39.82,39.87,39.81,39.85,623800.0,28.899,28.9353,28.8917,28.9208,623800.0
2010-07-14 10:20:00,39.85,39.95,39.84,39.95,460400.0,28.9208,28.9933,28.9135,28.9933,460400.0
2010-07-14 10:25:00,39.94,39.97,39.9,39.91,650900.0,28.9861,29.0078,28.957,28.9643,650900.0
2010-07-14 10:30:00,39.91,39.96,39.9,39.94,768800.0,28.9643,29.0006,28.957,28.9861,768800.0
2010-07-14 10:35:00,39.95,39.96,39.88,39.9,494500.0,28.9933,29.0006,28.9425,28.957,494500.0
2010-07-14 10:40:00,39.89,39.95,39.89,39.94,387000.0,28.9498,28.9933,28.9498,28.9861,387000.0
2010-07-14 10:45:00,39.94,40.02,39.93,39.97,386900.0,28.9861,29.0441,28.9788,29.0078,386900.0
2010-07-14 10:50:00,39.98,40.01,39.94,39.94,478600.0,29.0151,29.0369,28.9861,28.9861,478600.0
2010-07-14 10:55:00,39.94,40.0,39.92,39.99,533800.0,28.9861,29.0296,28.9716,29.0224,533800.0
2010-07-14 11:00:00,40.0,40.08,39.97,40.07,599700.0,29.0296,29.0877,29.0078,29.0804,599700.0
2010-07-14 11:05:00,40.07,40.08,39.99,40.05,352000.0,29.0804,29.0877,29.0224,29.0659,352000.0
2010-07-14 11:10:00,40.05,40.06,40.01,40.06,469300.0,29.0659,29.0732,29.0369,29.0732,469300.0
2010-07-14 11:15:00,40.06,40.13,40.06,40.13,896100.0,29.0732,29.124,29.0732,29.124,896100.0
2010-07-14 11:20:00,40.12,40.14,40.1,40.12,396600.0,29.1167,29.1312,29.1022,29.1167,396600.0
2010-07-14 11:25:00,40.12,40.12,40.06,40.09,248200.0,29.1167,29.1167,29.0732,29.0949,248200.0
2010-07-14 11:30:00,40.08,40.11,40.07,40.09,802800.0,29.0877,29.1094,29.0804,29.0949,802800.0
2010-07-14 11:35:00,40.08,40.08,40.04,40.06,421600.0,29.0877,29.0877,29.0586,29.0732,421600.0
2010-07-14 11:40:00,40.07,40.1,40.04,40.09,350000.0,29.0804,29.1022,29.0586,29.0949,350000.0
2010-07-14 11:45:00,40.1,40.14,40.08,40.11,312900.0,29.1022,29.1312,29.0877,29.1094,312900.0
2010-07-14 11:50:00,40.12,40.14,40.1,40.11,326000.0,29.1167,29.1312,29.1022,29.1094,326000.0
2010-07-14 11:55:00,40.11,40.11,40.03,40.04,261500.0,29.1094,29.1094,29.0514,29.0586,261500.0
2010-07-14 12:00:00,40.03,40.05,40.01,40.03,365200.0,29.0514,29.0659,29.0369,29.0514,365200.0
2010-07-14 12:05:00,40.03,40.06,40.02,40.03,229900.0,29.0514,29.0732,29.0441,29.0514,229900.0
2010-07-14 12:10:00,40.04,40.06,40.0,40.01,288700.0,29.0586,29.0732,29.0296,29.0369,288700.0
2010-07-14 12:15:00,40.01,40.02,39.99,40.01,290000.0,29.0369,29.0441,29.0224,29.0369,290000.0
2010-07-14 12:20:00,40.0,40.03,40.0,40.02,202400.0,29.0296,29.0514,29.0296,29.0441,202400.0
2010-07-14 12:25:00,40.03,40.04,40.01,40.02,72000.0,29.0514,29.0586,29.0369,29.0441,72000.0
2010-07-14 12:30:00,40.02,40.05,40.0,40.04,151000.0,29.0441,29.0659,29.0296,29.0586,151000.0
2010-07-14 12:35:00,40.05,40.06,40.04,40.05,44700.0,29.0659,29.0732,29.0586,29.0659,44700.0
2010-07-14 12:40:00,40.05,40.05,40.03,40.05,103700.0,29.0659,29.0659,29.0514,29.0659,103700.0
2010-07-14 12:45:00,40.05,40.08,40.04,40.05,476400.0,29.0659,29.0877,29.0586,29.0659,476400.0
2010-07-14 12:50:00,40.05,40.05,40.0,40.01,215200.0,29.0659,29.0659,29.0296,29.0369,215200.0
2010-07-14 12:55:00,40.0,40.03,39.99,40.01,249300.0,29.0296,29.0514,29.0224,29.0369,249300.0
2010-07-14 13:00:00,40.01,40.04,39.98,39.99,286700.0,29.0369,29.0586,29.0151,29.0224,286700.0
2010-07-14 13:05:00,39.99,40.0,39.96,39.99,271700.0,29.0224,29.0296,29.0006,29.0224,271700.0
2010-07-14 13:10:00,39.99,40.02,39.97,39.99,532200.0,29.0224,29.0441,29.0078,29.0224,532200.0
2010-07-14 13:15:00,40.0,40.04,40.0,40.04,238100.0,29.0296,29.0586,29.0296,29.0586,238100.0
2010-07-14 13:20:00,40.03,40.03,39.97,39.97,1015300.0,29.0514,29.0514,29.0078,29.0078,1015300.0
2010-07-14 13:25:00,39.98,40.0,39.97,39.98,282200.0,29.0151,29.0296,29.0078,29.0151,282200.0
2010-07-14 13:30:00,39.98,40.05,39.98,40.0,754600.0,29.0151,29.0659,29.0151,29.0296,754600.0
2010-07-14 13:35:00,39.99,40.01,39.97,40.0,443200.0,29.0224,29.0369,29.0078,29.0296,443200.0
2010-07-14 13:40:00,40.0,40.0,39.93,39.93,214000.0,29.0296,29.0296,28.9788,28.9788,214000.0
2010-07-14 13:45:00,39.94,40.06,39.92,39.93,602600.0,28.9861,29.0732,28.9716,28.9788,602600.0
2010-07-14 13:50:00,39.93,39.93,39.85,39.86,277400.0,28.9788,28.9788,28.9208,28.928,277400.0
2010-07-14 13:55:00,39.86,39.92,39.86,39.92,514700.0,28.928,28.9716,28.928,28.9716,514700.0
2010-07-14 14:00:00,39.92,39.92,39.83,39.89,1239900.0,28.9716,28.9716,28.9062,28.9498,1239900.0
2010-07-14 14:05:00,39.9,39.91,39.79,39.85,1095800.0,28.957,28.9643,28.8772,28.9208,1095800.0
2010-07-14 14:10:00,39.84,39.88,39.78,39.8,701100.0,28.9135,28.9425,28.8699,28.8845,701100.0
2010-07-14 14:15:00,39.8,39.85,39.77,39.83,1709200.0,28.8845,28.9208,28.8627,28.9062,1709200.0
2010-07-14 14:20:00,39.83,39.85,39.73,39.74,632800.0,28.9062,28.9208,28.8337,28.8409,632800.0
2010-07-14 14:25:00,39.73,39.79,39.71,39.77,728900.0,28.8337,28.8772,28.8191,28.8627,728900.0
2010-07-14 14:30:00,39.77,39.82,39.73,39.79,422700.0,28.8627,28.899,28.8337,28.8772,422700.0
2010-07-14 14:35:00,39.79,39.83,39.78,39.79,266500.0,28.8772,28.9062,28.8699,28.8772,266500.0
2010-07-14 14:40:00,39.79,39.82,39.78,39.8,251900.0,28.8772,28.899,28.8699,28.8845,251900.0
2010-07-14 14:45:00,39.8,39.88,39.78,39.85,535100.0,28.8845,28.9425,28.8699,28.9208,535100.0
2010-07-14 14:50:00,39.85,39.88,39.83,39.86,247300.0,28.9208,28.9425,28.9062,28.928,247300.0
2010-07-14 14:55:00,39.85,39.89,39.83,39.88,429700.0,28.9208,28.9498,28.9062,28.9425,429700.0
2010-07-14 15:00:00,39.88,39.95,39.87,39.94,268800.0,28.9425,28.9933,28.9353,28.9861,268800.0
2010-07-14 15:05:00,39.93,39.94,39.86,39.89,180200.0,28.9788,28.9861,28.928,28.9498,180200.0
2010-07-14 15:10:00,39.88,39.91,39.86,39.89,489500.0,28.9425,28.9643,28.928,28.9498,489500.0
2010-07-14 15:15:00,39.88,39.99,39.87,39.97,400100.0,28.9425,29.0224,28.9353,29.0078,400100.0
2010-07-14 15:20:00,39.97,40.0,39.95,39.99,418800.0,29.0078,29.0296,28.9933,29.0224,418800.0
2010-07-14 15:25:00,39.99,40.03,39.96,39.97,604800.0,29.0224,29.0514,29.0006,29.0078,604800.0
2010-07-14 15:30:00,39.97,40.0,39.93,39.97,503800.0,29.0078,29.0296,28.9788,29.0078,503800.0
2010-07-14 15:35:00,39.97,39.98,39.92,39.94,558400.0,29.0078,29.0151,28.9716,28.9861,558400.0
2010-07-14 15:40:00,39.93,39.93,39.84,39.86,817400.0,28.9788,28.9788,28.9135,28.928,817400.0
2010-07-14 15:45:00,39.87,39.98,39.86,39.98,890100.0,28.9353,29.0151,28.928,29.0151,890100.0
2010-07-14 15:50:00,39.98,40.02,39.96,39.99,1051100.0,29.0151,29.0441,29.0006,29.0224,1051100.0
2010-07-14 15:55:00,39.99,40.05,39.98,40.05,2537400.0,29.0224,29.0659,29.0151,29.0659,2537400.0
2010-07-15 09:30:00,39.85,39.9,39.84,39.87,1573800.0,28.9208,28.957,28.9135,28.9353,1573800.0
2010-07-15 09:35:00,39.88,39.93,39.82,39.85,1074500.0,28.9425,28.9788,28.899,28.9208,1074500.0
2010-07-15 09:40:00,39.85,39.85,39.77,39.78,659200.0,28.9208,28.9208,28.8627,28.8699,659200.0
2010-07-15 09:45:00,39.78,39.84,39.75,39.81,998300.0,28.8699,28.9135,28.8482,28.8917,998300.0
2010-07-15 09:50:00,39.8,39.85,39.76,39.83,830500.0,28.8845,28.9208,28.8554,28.9062,830500.0
2010-07-15 09:55:00,39.82,39.89,39.8,39.87,627200.0,28.899,28.9498,28.8845,28.9353,627200.0
2010-07-15 10:00:00,39.86,39.86,39.62,39.66,1701800.0,28.928,28.928,28.7538,28.7829,1701800.0
2010-07-15 10:05:00,39.66,39.67,39.56,39.58,1172400.0,28.7829,28.7901,28.7103,28.7248,1172400.0
2010-07-15 10:10:00,39.58,39.58,39.46,39.52,1228600.0,28.7248,28.7248,28.6377,28.6813,1228600.0
2010-07-15 10:15:00,39.52,39.52,39.39,39.4,1436900.0,28.6813,28.6813,28.5869,28.5942,1436900.0
2010-07-15 10:20:00,39.4,39.43,39.35,39.39,3028000.0,28.5942,28.6159,28.5579,28.5869,3028000.0
2010-07-15 10:25:00,39.4,39.46,39.37,39.45,853800.0,28.5942,28.6377,28.5724,28.6305,853800.0
2010-07-15 10:30:00,39.45,39.46,39.38,39.4,1138000.0,28.6305,28.6377,28.5797,28.5942,1138000.0
2010-07-15 10:35:00,39.4,39.47,39.37,39.45,934800.0,28.5942,28.645,28.5724,28.6305,934800.0
2010-07-15 10:40:00,39.46,39.46,39.39,39.44,620800.0,28.6377,28.6377,28.5869,28.6232,620800.0
2010-07-15 10:45:00,39.44,39.5,39.41,39.5,901300.0,28.6232,28.6667,28.6014,28.6667,901300.0
2010-07-15 10:50:00,39.5,39.52,39.46,39.52,747100.0,28.6667,28.6813,28.6377,28.6813,747100.0
2010-07-15 10:55:00,39.52,39.53,39.48,39.5,605500.0,28.6813,28.6885,28.6522,28.6667,605500.0
2010-07-15 11:00:00,39.51,39.53,39.44,39.45,495800.0,28.674,28.6885,28.6232,28.6305,495800.0
2010-07-15 11:05:00,39.46,39.49,39.43,39.48,1025200.0,28.6377,28.6595,28.6159,28.6522,1025200.0
2010-07-15 11:10:00,39.48,39.51,39.47,39.51,750600.0,28.6522,28.674,28.645,28.674,750600.0
2010-07-15 11:15:00,39.51,39.55,39.51,39.52,357200.0,28.674,28.703,28.674,28.6813,357200.0
2010-07-15 11:20:00,39.52,39.58,39.52,39.56,295900.0,28.6813,28.7248,28.6813,28.7103,295900.0
2010-07-15 11:25:00,39.56,39.6,39.54,39.58,335700.0,28.7103,28.7393,28.6958,28.7248,335700.0
2010-07-15 11:30:00,39.59,39.59,39.54,39.55,388900.0,28.7321,28.7321,28.6958,28.703,388900.0
2010-07-15 11:35:00,39.55,39.61,39.55,39.6,382300.0,28.703,28.7466,28.703,28.7393,382300.0
2010-07-15 11:40:00,39.59,39.61,39.57,39.58,342000.0,28.7321,28.7466,28.7175,28.7248,342000.0
2010-07-15 11:45:00,39.58,39.58,39.51,39.52,494400.0,28.7248,28.7248,28.674,28.6813,494400.0
2010-07-15 11:50:00,39.53,39.55,39.5,39.53,761300.0,28.6885,28.703,28.6667,28.6885,761300.0
2010-07-15 11:55:00,39.53,39.56,39.48,39.49,398000.0,28.6885,28.7103,28.6522,28.6595,398000.0
2010-07-15 12:00:00,39.48,39.5,39.45,39.45,388600.0,28.6522,28.6667,28.6305,28.6305,388600.0
2010-07-15 12:05:00,39.45,39.49,39.43,39.44,132700.0,28.6305,28.6595,28.6159,28.6232,132700.0
2010-07-15 12:10:00,39.45,39.49,39.44,39.49,246100.0,28.6305,28.6595,28.6232,28.6595,246100.0
2010-07-15 12:15:00,39.49,39.52,39.48,39.48,312600.0,28.6595,28.6813,28.6522,28.6522,312600.0
2010-07-15 12:20:00,39.47,39.48,39.41,39.41,126500.0,28.645,28.6522,28.6014,28.6014,126500.0
2010-07-15 12:25:00,39.41,39.44,39.4,39.41,124800.0,28.6014,28.6232,28.5942,28.6014,124800.0
2010-07-15 12:30:00,39.41,39.44,39.4,39.43,145800.0,28.6014,28.6232,28.5942,28.6159,145800.0
2010-07-15 12:35:00,39.43,39.44,39.4,39.41,126800.0,28.6159,28.6232,28.5942,28.6014,126800.0
2010-07-15 12:40:00,39.42,39.44,39.38,39.4,223300.0,28.6087,28.6232,28.5797,28.5942,223300.0
2010-07-15 12:45:00,39.4,39.45,39.4,39.44,94800.0,28.5942,28.6305,28.5942,28.6232,94800.0
2010-07-15 12:50:00,39.43,39.48,39.42,39.48,151100.0,28.6159,28.6522,28.6087,28.6522,151100.0
2010-07-15 12:55:00,39.49,39.49,39.43,39.44,241000.0,28.6595,28.6595,28.6159,28.6232,241000.0
2010-07-15 13:00:00,39.44,39.5,39.44,39.49,263700.0,28.6232,28.6667,28.6232,28.6595,263700.0
2010-07-15 13:05:00,39.49,39.54,39.47,39.53,311400.0,28.6595,28.6958,28.645,28.6885,311400.0
2010-07-15 13:10:00,39.53,39.56,39.52,39.54,460000.0,28.6885,28.7103,28.6813,28.6958,460000.0
2010-07-15 13:15:00,39.55,39.6,39.53,39.59,345300.0,28.703,28.7393,28.6885,28.7321,345300.0
2010-07-15 13:20:00,39.58,39.64,39.58,39.64,376200.0,28.7248,28.7683,28.7248,28.7683,376200.0
2010-07-15 13:25:00,39.64,39.66,39.6,39.6,336400.0,28.7683,28.7829,28.7393,28.7393,336400.0
2010-07-15 13:30:00,39.61,39.64,39.54,39.56,402600.0,28.7466,28.7683,28.6958,28.7103,402600.0
2010-07-15 13:35:00,39.55,39.56,39.52,39.54,306500.0,28.703,28.7103,28.6813,28.6958,306500.0
2010-07-15 13:40:00,39.54,39.56,39.52,39.53,224700.0,28.6958,28.7103,28.6813,28.6885,224700.0
2010-07-15 13:45:00,39.53,39.65,39.53,39.56,219300.0,28.6885,28.7756,28.6885,28.7103,219300.0
2010-07-15 13:50:00,39.56,39.57,39.5,39.52,542100.0,28.7103,28.7175,28.6667,28.6813,542100.0
2010-07-15 13:55:00,39.53,39.58,39.53,39.57,596100.0,28.6885,28.7248,28.6885,28.7175,596100.0
2010-07-15 14:00:00,39.57,39.64,39.56,39.62,975000.0,28.7175,28.7683,28.7103,28.7538,975000.0
2010-07-15 14:05:00,39.61,39.62,39.54,39.54,941800.0,28.7466,28.7538,28.6958,28.6958,941800.0
2010-07-15 14:10:00,39.54,39.56,39.51,39.53,360200.0,28.6958,28.7103,28.674,28.6885,360200.0
2010-07-15 14:15:00,39.53,39.59,39.52,39.59,513700.0,28.6885,28.7321,28.6813,28.7321,513700.0
2010-07-15 14:20:00,39.59,39.62,39.53,39.54,1200800.0,28.7321,28.7538,28.6885,28.6958,1200800.0
2010-07-15 14:25:00,39.54,39.61,39.53,39.59,1101000.0,28.6958,28.7466,28.6885,28.7321,1101000.0
2010-07-15 14:30:00,39.59,39.62,39.55,39.56,1448600.0,28.7321,28.7538,28.703,28.7103,1448600.0
2010-07-15 14:35:00,39.57,39.61,39.56,39.58,827000.0,28.7175,28.7466,28.7103,28.7248,827000.0
2010-07-15 14:40:00,39.58,39.6,39.56,39.57,165700.0,28.7248,28.7393,28.7103,28.7175,165700.0
2010-07-15 14:45:00,39.57,39.64,39.57,39.62,835400.0,28.7175,28.7683,28.7175,28.7538,835400.0
2010-07-15 14:50:00,39.62,39.64,39.6,39.63,377000.0,28.7538,28.7683,28.7393,28.7611,377000.0
2010-07-15 14:55:00,39.63,39.64,39.56,39.56,228700.0,28.7611,28.7683,28.7103,28.7103,228700.0
2010-07-15 15:00:00,39.57,39.61,39.56,39.58,391200.0,28.7175,28.7466,28.7103,28.7248,391200.0
2010-07-15 15:05:00,39.58,39.6,39.48,39.49,707000.0,28.7248,28.7393,28.6522,28.6595,707000.0
2010-07-15 15:10:00,39.48,39.48,39.41,39.42,1374200.0,28.6522,28.6522,28.6014,28.6087,1374200.0
2010-07-15 15:15:00,39.42,39.47,39.4,39.45,1045800.0,28.6087,28.645,28.5942,28.6305,1045800.0
2010-07-15 15:20:00,39.44,39.5,39.41,39.44,720700.0,28.6232,28.6667,28.6014,28.6232,720700.0
2010-07-15 15:25:00,39.43,39.58,39.43,39.56,1153900.0,28.6159,28.7248,28.6159,28.7103,1153900.0
2010-07-15 15:30:00,39.56,39.66,39.55,39.61,1613900.0,28.7103,28.7829,28.703,28.7466,1613900.0
2010-07-15 15:35:00,39.62,39.76,39.6,39.71,1531200.0,28.7538,28.8554,28.7393,28.8191,1531200.0
2010-07-15 15:40:00,39.7,39.75,39.68,39.7,1893900.0,28.8119,28.8482,28.7974,28.8119,1893900.0
2010-07-15 15:45:00,39.71,39.84,39.71,39.78,2636900.0,28.8191,28.9135,28.8191,28.8699,2636900.0
2010-07-15 15:50:00,39.77,39.92,39.77,39.92,2983100.0,28.8627,28.9716,28.8627,28.9716,2983100.0
2010-07-15 15:55:00,39.92,39.93,39.82,39.84,2695000.0,28.9716,28.9788,28.899,28.9135,2695000.0
2010-07-16 09:30:00,39.5,39.51,39.37,39.41,1391600.0,28.6667,28.674,28.5724,28.6014,1391600.0
2010-07-16 09:35:00,39.41,39.47,39.36,39.37,1438600.0,28.6014,28.645,28.5651,28.5724,1438600.0
2010-07-16 09:40:00,39.38,39.41,39.28,39.3,1763100.0,28.5797,28.6014,28.5071,28.5216,1763100.0
2010-07-16 09:45:00,39.29,39.34,39.27,39.29,1512900.0,28.5143,28.5506,28.4998,28.5143,1512900.0
2010-07-16 09:50:00,39.3,39.33,39.21,39.21,1607500.0,28.5216,28.5434,28.4563,28.4563,1607500.0
2010-07-16 09:55:00,39.26,39.26,39.1,39.16,2399600.0,28.4926,28.4926,28.3764,28.42,2399600.0
2010-07-16 10:00:00,39.16,39.18,39.13,39.15,1618700.0,28.42,28.4345,28.3982,28.4127,1618700.0
2010-07-16 10:05:00,39.15,39.15,38.97,39.0,3700600.0,28.4127,28.4127,28.2821,28.3039,3700600.0
2010-07-16 10:10:00,38.99,39.08,38.99,39.07,1285400.0,28.2966,28.3619,28.2966,28.3547,1285400.0
2010-07-16 10:15:00,39.07,39.12,39.03,39.11,711100.0,28.3547,28.391,28.3256,28.3837,711100.0
2010-07-16 10:20:00,39.1,39.12,39.07,39.12,905600.0,28.3764,28.391,28.3547,28.391,905600.0
2010-07-16 10:25:00,39.11,39.12,39.05,39.1,1336800.0,28.3837,28.391,28.3402,28.3764,1336800.0
2010-07-16 10:30:00,39.11,39.11,39.03,39.08,1019700.0,28.3837,28.3837,28.3256,28.3619,1019700.0
2010-07-16 10:35:00,39.08,39.11,39.03,39.07,1286700.0,28.3619,28.3837,28.3256,28.3547,1286700.0
2010-07-16 10:40:00,39.06,39.12,39.03,39.12,779000.0,28.3474,28.391,28.3256,28.391,779000.0
2010-07-16 10:45:00,39.12,39.14,39.09,39.09,559000.0,28.391,28.4055,28.3692,28.3692,559000.0
2010-07-16 10:50:00,39.09,39.12,39.07,39.1,797400.0,28.3692,28.391,28.3547,28.3764,797400.0
2010-07-16 10:55:00,39.1,39.14,39.09,39.14,444300.0,28.3764,28.4055,28.3692,28.4055,444300.0
2010-07-16 11:00:00,39.14,39.15,39.06,39.07,706900.0,28.4055,28.4127,28.3474,28.3547,706900.0
2010-07-16 11:05:00,39.06,39.08,39.04,39.06,575800.0,28.3474,28.3619,28.3329,28.3474,575800.0
2010-07-16 11:10:00,39.06,39.08,39.04,39.06,374800.0,28.3474,28.3619,28.3329,28.3474,374800.0
2010-07-16 11:15:00,39.07,39.07,39.01,39.01,595200.0,28.3547,28.3547,28.3111,28.3111,595200.0
2010-07-16 11:20:00,39.01,39.01,38.91,38.93,1029300.0,28.3111,28.3111,28.2386,28.2531,1029300.0
2010-07-16 11:25:00,38.93,39.01,38.92,39.0,713300.0,28.2531,28.3111,28.2458,28.3039,713300.0
2010-07-16 11:30:00,38.99,38.99,38.94,38.94,557200.0,28.2966,28.2966,28.2603,28.2603,557200.0
2010-07-16 11:35:00,38.95,38.99,38.9,38.94,922500.0,28.2676,28.2966,28.2313,28.2603,922500.0
2010-07-16 11:40:00,38.94,38.97,38.93,38.95,444600.0,28.2603,28.2821,28.2531,28.2676,444600.0
2010-07-16 11:45:00,38.96,38.96,38.88,38.91,774100.0,28.2748,28.2748,28.2168,28.2386,774100.0
2010-07-16 11:50:00,38.91,38.93,38.85,38.87,782800.0,28.2386,28.2531,28.195,28.2095,782800.0
2010-07-16 11:55:00,38.87,38.9,38.83,38.84,1499200.0,28.2095,28.2313,28.1805,28.1878,1499200.0
2010-07-16 12:00:00,38.84,38.87,38.82,38.86,1235800.0,28.1878,28.2095,28.1732,28.2023,1235800.0
2010-07-16 12:05:00,38.86,38.89,38.83,38.88,1004600.0,28.2023,28.224,28.1805,28.2168,1004600.0
2010-07-16 12:10:00,38.88,38.94,38.85,38.86,567700.0,28.2168,28.2603,28.195,28.2023,567700.0
2010-07-16 12:15:00,38.86,38.87,38.81,38.83,1003400.0,28.2023,28.2095,28.166,28.1805,1003400.0
2010-07-16 12:20:00,38.83,38.85,38.79,38.85,970300.0,28.1805,28.195,28.1515,28.195,970300.0
2010-07-16 12:25:00,38.85,38.87,38.82,38.85,1023600.0,28.195,28.2095,28.1732,28.195,1023600.0
2010-07-16 12:30:00,38.85,38.88,38.83,38.85,507500.0,28.195,28.2168,28.1805,28.195,507500.0
2010-07-16 12:35:00,38.85,38.86,38.81,38.83,402800.0,28.195,28.2023,28.166,28.1805,402800.0
2010-07-16 12:40:00,38.84,38.9,38.84,38.89,296600.0,28.1878,28.2313,28.1878,28.224,296600.0
2010-07-16 12:45:00,38.89,38.91,38.85,38.89,438500.0,28.224,28.2386,28.195,28.224,438500.0
2010-07-16 12:50:00,38.89,38.9,38.88,38.89,512900.0,28.224,28.2313,28.2168,28.224,512900.0
2010-07-16 12:55:00,38.89,38.9,38.82,38.84,693300.0,28.224,28.2313,28.1732,28.1878,693300.0
2010-07-16 13:00:00,38.83,38.87,38.82,38.82,741500.0,28.1805,28.2095,28.1732,28.1732,741500.0
2010-07-16 13:05:00,38.83,38.88,38.82,38.86,491000.0,28.1805,28.2168,28.1732,28.2023,491000.0
2010-07-16 13:10:00,38.86,38.89,38.82,38.85,428700.0,28.2023,28.224,28.1732,28.195,428700.0
2010-07-16 13:15:00,38.85,38.9,38.84,38.88,354100.0,28.195,28.2313,28.1878,28.2168,354100.0
2010-07-16 13:20:00,38.88,38.89,38.83,38.86,405600.0,28.2168,28.224,28.1805,28.2023,405600.0
2010-07-16 13:25:00,38.85,38.86,38.8,38.83,700300.0,28.195,28.2023,28.1587,28.1805,700300.0
2010-07-16 13:30:00,38.82,38.9,38.8,38.89,354900.0,28.1732,28.2313,28.1587,28.224,354900.0
2010-07-16 13:35:00,38.9,38.92,38.86,38.88,407000.0,28.2313,28.2458,28.2023,28.2168,407000.0
2010-07-16 13:40:00,38.88,38.88,38.8,38.81,763800.0,28.2168,28.2168,28.1587,28.166,763800.0
2010-07-16 13:45:00,38.8,38.84,38.76,38.83,1746600.0,28.1587,28.1878,28.1297,28.1805,1746600.0
2010-07-16 13:50:00,38.83,38.83,38.76,38.82,1592300.0,28.1805,28.1805,28.1297,28.1732,1592300.0
2010-07-16 13:55:00,38.81,38.88,38.81,38.85,738800.0,28.166,28.2168,28.166,28.195,738800.0
2010-07-16 14:00:00,38.84,38.91,38.84,38.91,996300.0,28.1878,28.2386,28.1878,28.2386,996300.0
2010-07-16 14:05:00,38.91,38.91,38.87,38.89,513800.0,28.2386,28.2386,28.2095,28.224,513800.0
2010-07-16 14:10:00,38.89,38.92,38.86,38.92,774500.0,28.224,28.2458,28.2023,28.2458,774500.0
2010-07-16 14:15:00,38.91,38.92,38.83,38.85,617500.0,28.2386,28.2458,28.1805,28.195,617500.0
2010-07-16 14:20:00,38.84,38.89,38.82,38.88,403700.0,28.1878,28.224,28.1732,28.2168,403700.0
2010-07-16 14:25:00,38.88,38.93,38.87,38.9,1250900.0,28.2168,28.2531,28.2095,28.2313,1250900.0
2010-07-16 14:30:00,38.9,38.93,38.87,38.92,575700.0,28.2313,28.2531,28.2095,28.2458,575700.0
2010-07-16 14:35:00,38.92,38.93,38.85,38.88,416400.0,28.2458,28.2531,28.195,28.2168,416400.0
2010-07-16 14:40:00,38.89,38.89,38.84,38.86,555200.0,28.224,28.224,28.1878,28.2023,555200.0
2010-07-16 14:45:00,38.86,38.91,38.85,38.88,763600.0,28.2023,28.2386,28.195,28.2168,763600.0
2010-07-16 14:50:00,38.88,38.91,38.83,38.89,705200.0,28.2168,28.2386,28.1805,28.224,705200.0
2010-07-16 14:55:00,38.89,38.91,38.85,38.86,447900.0,28.224,28.2386,28.195,28.2023,447900.0
2010-07-16 15:00:00,38.86,38.88,38.84,38.86,1081600.0,28.2023,28.2168,28.1878,28.2023,1081600.0
2010-07-16 15:05:00,38.85,38.89,38.81,38.81,3027800.0,28.195,28.224,28.166,28.166,3027800.0
2010-07-16 15:10:00,38.81,38.83,38.76,38.81,2512200.0,28.166,28.1805,28.1297,28.166,2512200.0
2010-07-16 15:15:00,38.81,38.81,38.76,38.76,791600.0,28.166,28.166,28.1297,28.1297,791600.0
2010-07-16 15:20:00,38.76,38.9,38.63,38.64,3028400.0,28.1297,28.2313,28.0353,28.0426,3028400.0
2010-07-16 15:25:00,38.64,38.68,38.6,38.65,1240900.0,28.0426,28.0716,28.0136,28.0499,1240900.0
2010-07-16 15:30:00,38.64,38.68,38.62,38.67,1603500.0,28.0426,28.0716,28.0281,28.0644,1603500.0
2010-07-16 15:35:00,38.68,38.76,38.67,38.69,2432800.0,28.0716,28.1297,28.0644,28.0789,2432800.0
2010-07-16 15:40:00,38.69,38.74,38.67,38.69,2293300.0,28.0789,28.1152,28.0644,28.0789,2293300.0
2010-07-16 15:45:00,38.7,38.7,38.6,38.61,2894000.0,28.0862,28.0862,28.0136,28.0208,2894000.0
2010-07-16 15:50:00,38.62,38.69,38.58,38.69,4987200.0,28.0281,28.0789,27.9991,28.0789,4987200.0
2010-07-16 15:55:00,38.69,38.71,38.61,38.63,6453800.0,28.0789,28.0934,28.0208,28.0353,6453800.0
2010-07-19 09:30:00,39.02,39.1,39.0,39.06,947000.0,28.3184,28.3764,28.3039,28.3474,947000.0
2010-07-19 09:35:00,39.05,39.12,39.01,39.01,589800.0,28.3402,28.391,28.3111,28.3111,589800.0
2010-07-19 09:40:00,39.02,39.1,39.01,39.07,698700.0,28.3184,28.3764,28.3111,28.3547,698700.0
2010-07-19 09:45:00,39.07,39.15,39.07,39.14,832100.0,28.3547,28.4127,28.3547,28.4055,832100.0
2010-07-19 09:50:00,39.13,39.18,39.11,39.14,465800.0,28.3982,28.4345,28.3837,28.4055,465800.0
2010-07-19 09:55:00,39.13,39.16,39.08,39.09,607300.0,28.3982,28.42,28.3619,28.3692,607300.0
2010-07-19 10:00:00,39.09,39.1,39.03,39.06,784100.0,28.3692,28.3764,28.3256,28.3474,784100.0
2010-07-19 10:05:00,39.06,39.12,38.99,39.01,754600.0,28.3474,28.391,28.2966,28.3111,754600.0
2010-07-19 10:10:00,39.01,39.02,38.94,39.01,636900.0,28.3111,28.3184,28.2603,28.3111,636900.0
2010-07-19 10:15:00,39.01,39.02,38.95,38.96,639300.0,28.3111,28.3184,28.2676,28.2748,639300.0
2010-07-19 10:20:00,38.97,38.99,38.87,38.87,979700.0,28.2821,28.2966,28.2095,28.2095,979700.0
2010-07-19 10:25:00,38.86,38.88,38.81,38.82,1332600.0,28.2023,28.2168,28.166,28.1732,1332600.0
2010-07-19 10:30:00,38.81,38.9,38.79,38.85,943600.0,28.166,28.2313,28.1515,28.195,943600.0
2010-07-19 10:35:00,38.85,38.9,38.81,38.82,374900.0,28.195,28.2313,28.166,28.1732,374900.0
2010-07-19 10:40:00,38.82,38.88,38.78,38.88,816500.0,28.1732,28.2168,28.1442,28.2168,816500.0
2010-07-19 10:45:00,38.88,38.9,38.79,38.83,1135400.0,28.2168,28.2313,28.1515,28.1805,1135400.0
2010-07-19 10:50:00,38.82,38.82,38.76,38.79,704600.0,28.1732,28.1732,28.1297,28.1515,704600.0
2010-07-19 10:55:00,38.79,38.84,38.75,38.84,624800.0,28.1515,28.1878,28.1224,28.1878,624800.0
2010-07-19 11:00:00,38.84,38.92,38.81,38.9,801600.0,28.1878,28.2458,28.166,28.2313,801600.0
2010-07-19 11:05:00,38.91,38.97,38.9,38.94,487600.0,28.2386,28.2821,28.2313,28.2603,487600.0
2010-07-19 11:10:00,38.93,38.95,38.91,38.93,754900.0,28.2531,28.2676,28.2386,28.2531,754900.0
2010-07-19 11:15:00,38.94,38.99,38.93,38.99,717600.0,28.2603,28.2966,28.2531,28.2966,717600.0
2010-07-19 11:20:00,38.98,39.01,38.96,39.0,428400.0,28.2894,28.3111,28.2748,28.3039,428400.0
2010-07-19 11:25:00,39.0,39.01,38.94,38.94,397100.0,28.3039,28.3111,28.2603,28.2603,397100.0
2010-07-19 11:30:00,38.95,38.99,38.92,38.92,920700.0,28.2676,28.2966,28.2458,28.2458,920700.0
2010-07-19 11:35:00,38.93,38.94,38.87,38.89,286300.0,28.2531,28.2603,28.2095,28.224,286300.0
2010-07-19 11:40:00,38.9,38.93,38.88,38.91,303300.0,28.2313,28.2531,28.2168,28.2386,303300.0
2010-07-19 11:45:00,38.92,38.92,38.88,38.91,182500.0,28.2458,28.2458,28.2168,28.2386,182500.0
2010-07-19 11:50:00,38.91,38.96,38.9,38.94,313800.0,28.2386,28.2748,28.2313,28.2603,313800.0
2010-07-19 11:55:00,38.94,38.97,38.93,38.97,186500.0,28.2603,28.2821,28.2531,28.2821,186500.0
2010-07-19 12:00:00,38.96,38.98,38.89,38.9,295900.0,28.2748,28.2894,28.224,28.2313,295900.0
2010-07-19 12:05:00,38.9,38.92,38.86,38.91,208400.0,28.2313,28.2458,28.2023,28.2386,208400.0
2010-07-19 12:10:00,38.91,38.92,38.85,38.87,198900.0,28.2386,28.2458,28.195,28.2095,198900.0
2010-07-19 12:15:00,38.87,38.94,38.86,38.93,247100.0,28.2095,28.2603,28.2023,28.2531,247100.0
2010-07-19 12:20:00,38.94,38.96,38.92,38.95,365500.0,28.2603,28.2748,28.2458,28.2676,365500.0
2010-07-19 12:25:00,38.96,38.99,38.94,38.98,162300.0,28.2748,28.2966,28.2603,28.2894,162300.0
2010-07-19 12:30:00,38.98,38.98,38.94,38.96,527800.0,28.2894,28.2894,28.2603,28.2748,527800.0
2010-07-19 12:35:00,38.97,39.01,38.97,39.01,329600.0,28.2821,28.3111,28.2821,28.3111,329600.0
2010-07-19 12:40:00,39.01,39.04,39.0,39.04,838600.0,28.3111,28.3329,28.3039,28.3329,838600.0
2010-07-19 12:45:00,39.04,39.08,39.02,39.08,682900.0,28.3329,28.3619,28.3184,28.3619,682900.0
2010-07-19 12:50:00,39.08,39.11,39.07,39.07,546300.0,28.3619,28.3837,28.3547,28.3547,546300.0
2010-07-19 12:55:00,39.07,39.07,39.02,39.05,894200.0,28.3547,28.3547,28.3184,28.3402,894200.0
2010-07-19 13:00:00,39.05,39.05,39.03,39.05,173600.0,28.3402,28.3402,28.3256,28.3402,173600.0
2010-07-19 13:05:00,39.05,39.06,39.02,39.05,185100.0,28.3402,28.3474,28.3184,28.3402,185100.0
2010-07-19 13:10:00,39.05,39.05,39.0,39.01,184000.0,28.3402,28.3402,28.3039,28.3111,184000.0
2010-07-19 13:15:00,39.02,39.02,38.95,38.96,170300.0,28.3184,28.3184,28.2676,28.2748,170300.0
2010-07-19 13:20:00,38.96,38.99,38.96,38.98,127200.0,28.2748,28.2966,28.2748,28.2894,127200.0
2010-07-19 13:25:00,38.98,38.99,38.93,38.94,245500.0,28.2894,28.2966,28.2531,28.2603,245500.0
2010-07-19 13:30:00,38.94,38.99,38.94,38.96,104600.0,28.2603,28.2966,28.2603,28.2748,104600.0
2010-07-19 13:35:00,38.96,38.97,38.93,38.95,232600.0,28.2748,28.2821,28.2531,28.2676,232600.0
2010-07-19 13:40:00,38.95,38.96,38.9,38.9,295600.0,28.2676,28.2748,28.2313,28.2313,295600.0
2010-07-19 13:45:00,38.9,38.93,38.9,38.93,278000.0,28.2313,28.2531,28.2313,28.2531,278000.0
2010-07-19 13:50:00,38.93,38.94,38.91,38.94,238100.0,28.2531,28.2603,28.2386,28.2603,238100.0
2010-07-19 13:55:00,38.94,38.95,38.91,38.92,129800.0,28.2603,28.2676,28.2386,28.2458,129800.0
2010-07-19 14:00:00,38.92,38.96,38.92,38.95,96100.0,28.2458,28.2748,28.2458,28.2676,96100.0
2010-07-19 14:05:00,38.95,38.98,38.93,38.98,202800.0,28.2676,28.2894,28.2531,28.2894,202800.0
2010-07-19 14:10:00,38.98,39.05,38.97,39.05,267100.0,28.2894,28.3402,28.2821,28.3402,267100.0
2010-07-19 14:15:00,39.04,39.08,39.03,39.08,287000.0,28.3329,28.3619,28.3256,28.3619,287000.0
2010-07-19 14:20:00,39.08,39.08,39.02,39.07,176200.0,28.3619,28.3619,28.3184,28.3547,176200.0
2010-07-19 14:25:00,39.07,39.08,39.02,39.04,150100.0,28.3547,28.3619,28.3184,28.3329,150100.0
2010-07-19 14:30:00,39.04,39.06,39.02,39.05,196800.0,28.3329,28.3474,28.3184,28.3402,196800.0
2010-07-19 14:35:00,39.06,39.06,39.03,39.05,175100.0,28.3474,28.3474,28.3256,28.3402,175100.0
2010-07-19 14:40:00,39.05,39.09,39.04,39.09,123000.0,28.3402,28.3692,28.3329,28.3692,123000.0
2010-07-19 14:45:00,39.09,39.16,39.08,39.15,584100.0,28.3692,28.42,28.3619,28.4127,584100.0
2010-07-19 14:50:00,39.15,39.21,39.14,39.18,1049600.0,28.4127,28.4563,28.4055,28.4345,1049600.0
2010-07-19 14:55:00,39.18,39.18,39.11,39.12,372100.0,28.4345,28.4345,28.3837,28.391,372100.0
2010-07-19 15:00:00,39.12,39.19,39.11,39.16,665800.0,28.391,28.4418,28.3837,28.42,665800.0
2010-07-19 15:05:00,39.17,39.21,39.13,39.19,392400.0,28.4272,28.4563,28.3982,28.4418,392400.0
2010-07-19 15:10:00,39.2,39.25,39.2,39.21,904200.0,28.449,28.4853,28.449,28.4563,904200.0
2010-07-19 15:15:00,39.22,39.25,39.16,39.17,638400.0,28.4635,28.4853,28.42,28.4272,638400.0
2010-07-19 15:20:00,39.17,39.17,39.12,39.12,174500.0,28.4272,28.4272,28.391,28.391,174500.0
2010-07-19 15:25:00,39.13,39.13,39.04,39.09,552400.0,28.3982,28.3982,28.3329,28.3692,552400.0
2010-07-19 15:30:00,39.08,39.12,39.05,39.1,375800.0,28.3619,28.391,28.3402,28.3764,375800.0
2010-07-19 15:35:00,39.09,39.13,39.03,39.06,640100.0,28.3692,28.3982,28.3256,28.3474,640100.0
2010-07-19 15:40:00,39.05,39.13,39.03,39.13,587300.0,28.3402,28.3982,28.3256,28.3982,587300.0
2010-07-19 15:45:00,39.13,39.17,39.08,39.12,1282600.0,28.3982,28.4272,28.3619,28.391,1282600.0
2010-07-19 15:50:00,39.13,39.17,39.08,39.14,1440300.0,28.3982,28.4272,28.3619,28.4055,1440300.0
2010-07-19 15:55:00,39.14,39.18,39.13,39.15,3701300.0,28.4055,28.4345,28.3982,28.4127,3701300.0
2010-07-20 09:30:00,38.9,38.98,38.88,38.98,1304800.0,28.2313,28.2894,28.2168,28.2894,1304800.0
2010-07-20 09:35:00,38.98,39.01,38.91,38.98,1222600.0,28.2894,28.3111,28.2386,28.2894,1222600.0
2010-07-20 09:40:00,38.98,39.1,38.96,39.09,1409500.0,28.2894,28.3764,28.2748,28.3692,1409500.0
2010-07-20 09:45:00,39.1,39.14,39.08,39.13,767900.0,28.3764,28.4055,28.3619,28.3982,767900.0
2010-07-20 09:50:00,39.12,39.24,39.12,39.21,778600.0,28.391,28.478,28.391,28.4563,778600.0
2010-07-20 09:55:00,39.21,39.23,39.19,39.21,594700.0,28.4563,28.4708,28.4418,28.4563,594700.0
2010-07-20 10:00:00,39.2,39.25,39.13,39.14,827100.0,28.449,28.4853,28.3982,28.4055,827100.0
2010-07-20 10:05:00,39.14,39.18,39.1,39.17,2420600.0,28.4055,28.4345,28.3764,28.4272,2420600.0
2010-07-20 10:10:00,39.17,39.24,39.12,39.13,1805700.0,28.4272,28.478,28.391,28.3982,1805700.0
2010-07-20 10:15:00,39.13,39.28,39.13,39.27,882500.0,28.3982,28.5071,28.3982,28.4998,882500.0
2010-07-20 10:20:00,39.26,39.35,39.26,39.33,956300.0,28.4926,28.5579,28.4926,28.5434,956300.0
2010-07-20 10:25:00,39.33,39.34,39.29,39.29,460600.0,28.5434,28.5506,28.5143,28.5143,460600.0
2010-07-20 10:30:00,39.29,39.37,39.26,39.37,710600.0,28.5143,28.5724,28.4926,28.5724,710600.0
2010-07-20 10:35:00,39.37,39.4,39.34,39.34,839500.0,28.5724,28.5942,28.5506,28.5506,839500.0
2010-07-20 10:40:00,39.34,39.41,39.31,39.36,600800.0,28.5506,28.6014,28.5289,28.5651,600800.0
2010-07-20 10:45:00,39.36,39.41,39.35,39.39,567400.0,28.5651,28.6014,28.5579,28.5869,567400.0
2010-07-20 10:50:00,39.39,39.41,39.34,39.36,684900.0,28.5869,28.6014,28.5506,28.5651,684900.0
2010-07-20 10:55:00,39.36,39.38,39.29,39.33,702200.0,28.5651,28.5797,28.5143,28.5434,702200.0
2010-07-20 11:00:00,39.33,39.43,39.31,39.4,557800.0,28.5434,28.6159,28.5289,28.5942,557800.0
2010-07-20 11:05:00,39.4,39.46,39.35,39.46,562000.0,28.5942,28.6377,28.5579,28.6377,562000.0
2010-07-20 11:10:00,39.46,39.5,39.44,39.49,1072100.0,28.6377,28.6667,28.6232,28.6595,1072100.0
2010-07-20 11:15:00,39.5,39.6,39.48,39.58,1101300.0,28.6667,28.7393,28.6522,28.7248,1101300.0
2010-07-20 11:20:00,39.58,39.59,39.54,39.55,363400.0,28.7248,28.7321,28.6958,28.703,363400.0
2010-07-20 11:25:00,39.56,39.58,39.54,39.56,505000.0,28.7103,28.7248,28.6958,28.7103,505000.0
2010-07-20 11:30:00,39.56,39.57,39.51,39.52,715900.0,28.7103,28.7175,28.674,28.6813,715900.0
2010-07-20 11:35:00,39.52,39.52,39.49,39.5,467800.0,28.6813,28.6813,28.6595,28.6667,467800.0
2010-07-20 11:40:00,39.5,39.51,39.47,39.49,419700.0,28.6667,28.674,28.645,28.6595,419700.0
2010-07-20 11:45:00,39.49,39.52,39.48,39.51,243800.0,28.6595,28.6813,28.6522,28.674,243800.0
2010-07-20 11:50:00,39.51,39.52,39.46,39.48,489800.0,28.674,28.6813,28.6377,28.6522,489800.0
2010-07-20 11:55:00,39.48,39.5,39.47,39.48,240800.0,28.6522,28.6667,28.645,28.6522,240800.0
2010-07-20 12:00:00,39.48,39.51,39.46,39.5,327200.0,28.6522,28.674,28.6377,28.6667,327200.0
2010-07-20 12:05:00,39.5,39.56,39.49,39.55,278400.0,28.6667,28.7103,28.6595,28.703,278400.0
2010-07-20 12:10:00,39.54,39.55,39.46,39.47,649500.0,28.6958,28.703,28.6377,28.645,649500.0
2010-07-20 12:15:00,39.47,39.47,39.44,39.45,171300.0,28.645,28.645,28.6232,28.6305,171300.0
2010-07-20 12:20:00,39.46,39.47,39.45,39.46,84600.0,28.6377,28.645,28.6305,28.6377,84600.0
2010-07-20 12:25:00,39.45,39.51,39.45,39.5,976100.0,28.6305,28.674,28.6305,28.6667,976100.0
2010-07-20 12:30:00,39.49,39.53,39.49,39.52,480200.0,28.6595,28.6885,28.6595,28.6813,480200.0
2010-07-20 12:35:00,39.53,39.54,39.5,39.5,161300.0,28.6885,28.6958,28.6667,28.6667,161300.0
2010-07-20 12:40:00,39.51,39.53,39.48,39.53,253600.0,28.674,28.6885,28.6522,28.6885,253600.0
2010-07-20 12:45:00,39.53,39.58,39.52,39.58,154500.0,28.6885,28.7248,28.6813,28.7248,154500.0
2010-07-20 12:50:00,39.57,39.58,39.54,39.56,245900.0,28.7175,28.7248,28.6958,28.7103,245900.0
2010-07-20 12:55:00,39.56,39.61,39.56,39.59,183400.0,28.7103,28.7466,28.7103,28.7321,183400.0
2010-07-20 13:00:00,39.6,39.62,39.59,39.61,192800.0,28.7393,28.7538,28.7321,28.7466,192800.0
2010-07-20 13:05:00,39.61,39.63,39.6,39.61,193000.0,28.7466,28.7611,28.7393,28.7466,193000.0
2010-07-20 13:10:00,39.61,39.61,39.54,39.55,151800.0,28.7466,28.7466,28.6958,28.703,151800.0
2010-07-20 13:15:00,39.55,39.61,39.55,39.61,115900.0,28.703,28.7466,28.703,28.7466,115900.0
2010-07-20 13:20:00,39.6,39.64,39.6,39.6,129200.0,28.7393,28.7683,28.7393,28.7393,129200.0
2010-07-20 13:25:00,39.6,39.63,39.6,39.62,194900.0,28.7393,28.7611,28.7393,28.7538,194900.0
2010-07-20 13:30:00,39.61,39.65,39.6,39.65,457900.0,28.7466,28.7756,28.7393,28.7756,457900.0
2010-07-20 13:35:00,39.65,39.76,39.65,39.75,1319300.0,28.7756,28.8554,28.7756,28.8482,1319300.0
2010-07-20 13:40:00,39.75,39.78,39.71,39.74,862400.0,28.8482,28.8699,28.8191,28.8409,862400.0
2010-07-20 13:45:00,39.74,39.78,39.72,39.75,591800.0,28.8409,28.8699,28.8264,28.8482,591800.0
2010-07-20 13:50:00,39.74,39.84,39.73,39.83,693400.0,28.8409,28.9135,28.8337,28.9062,693400.0
2010-07-20 13:55:00,39.83,39.91,39.82,39.9,759200.0,28.9062,28.9643,28.899,28.957,759200.0
2010-07-20 14:00:00,39.9,39.9,39.82,39.83,883500.0,28.957,28.957,28.899,28.9062,883500.0
2010-07-20 14:05:00,39.83,39.84,39.77,39.77,931600.0,28.9062,28.9135,28.8627,28.8627,931600.0
2010-07-20 14:10:00,39.76,39.8,39.75,39.75,499600.0,28.8554,28.8845,28.8482,28.8482,499600.0
2010-07-20 14:15:00,39.75,39.78,39.72,39.77,400400.0,28.8482,28.8699,28.8264,28.8627,400400.0
2010-07-20 14:20:00,39.76,39.76,39.66,39.66,532400.0,28.8554,28.8554,28.7829,28.7829,532400.0
2010-07-20 14:25:00,39.68,39.74,39.66,39.72,316600.0,28.7974,28.8409,28.7829,28.8264,316600.0
2010-07-20 14:30:00,39.71,39.76,39.7,39.74,317200.0,28.8191,28.8554,28.8119,28.8409,317200.0
2010-07-20 14:35:00,39.74,39.76,39.69,39.71,269600.0,28.8409,28.8554,28.8046,28.8191,269600.0
2010-07-20 14:40:00,39.72,39.74,39.68,39.7,458000.0,28.8264,28.8409,28.7974,28.8119,458000.0
2010-07-20 14:45:00,39.69,39.77,39.67,39.77,387100.0,28.8046,28.8627,28.7901,28.8627,387100.0
2010-07-20 14:50:00,39.76,39.79,39.74,39.74,268800.0,28.8554,28.8772,28.8409,28.8409,268800.0
2010-07-20 14:55:00,39.74,39.76,39.69,39.72,196100.0,28.8409,28.8554,28.8046,28.8264,196100.0
2010-07-20 15:00:00,39.72,39.78,39.68,39.78,367600.0,28.8264,28.8699,28.7974,28.8699,367600.0
2010-07-20 15:05:00,39.77,39.78,39.72,39.76,485900.0,28.8627,28.8699,28.8264,28.8554,485900.0
2010-07-20 15:10:00,39.76,39.86,39.75,39.85,399100.0,28.8554,28.928,28.8482,28.9208,399100.0
2010-07-20 15:15:00,39.86,39.88,39.84,39.84,935700.0,28.928,28.9425,28.9135,28.9135,935700.0
2010-07-20 15:20:00,39.84,39.88,39.82,39.88,463100.0,28.9135,28.9425,28.899,28.9425,463100.0
2010-07-20 15:25:00,39.87,39.93,39.86,39.87,2456400.0,28.9353,28.9788,28.928,28.9353,2456400.0
2010-07-20 15:30:00,39.87,40.08,39.87,40.05,5661100.0,28.9353,29.0877,28.9353,29.0659,5661100.0
2010-07-20 15:35:00,40.05,40.07,40.0,40.0,3800100.0,29.0659,29.0804,29.0296,29.0296,3800100.0
2010-07-20 15:40:00,40.01,40.05,39.97,40.03,3293500.0,29.0369,29.0659,29.0078,29.0514,3293500.0
2010-07-20 15:45:00,40.04,40.12,40.02,40.11,6171800.0,29.0586,29.1167,29.0441,29.1094,6171800.0
2010-07-20 15:50:00,40.11,40.14,40.02,40.02,5542700.0,29.1094,29.1312,29.0441,29.0441,5542700.0
2010-07-20 15:55:00,40.02,40.09,40.02,40.08,5888900.0,29.0441,29.0949,29.0441,29.0877,5888900.0
2010-07-21 09:30:00,40.25,40.28,40.19,40.21,1567300.0,29.211,29.2328,29.1675,29.182,1567300.0
2010-07-21 09:35:00,40.21,40.21,40.11,40.12,1162900.0,29.182,29.182,29.1094,29.1167,1162900.0
2010-07-21 09:40:00,40.12,40.17,40.06,40.13,817000.0,29.1167,29.153,29.0732,29.124,817000.0
2010-07-21 09:45:00,40.12,40.13,40.02,40.07,1027500.0,29.1167,29.124,29.0441,29.0804,1027500.0
2010-07-21 09:50:00,40.06,40.09,39.95,39.97,1355300.0,29.0732,29.0949,28.9933,29.0078,1355300.0
2010-07-21 09:55:00,39.96,40.07,39.94,40.06,914300.0,29.0006,29.0804,28.9861,29.0732,914300.0
2010-07-21 10:00:00,40.06,40.08,40.0,40.08,737600.0,29.0732,29.0877,29.0296,29.0877,737600.0
2010-07-21 10:05:00,40.08,40.1,39.99,40.05,1036700.0,29.0877,29.1022,29.0224,29.0659,1036700.0
2010-07-21 10:10:00,40.05,40.15,40.05,40.13,1111200.0,29.0659,29.1385,29.0659,29.124,1111200.0
2010-07-21 10:15:00,40.08,40.19,40.08,40.16,714100.0,29.0877,29.1675,29.0877,29.1457,714100.0
2010-07-21 10:20:00,40.15,40.19,40.14,40.18,518300.0,29.1385,29.1675,29.1312,29.1602,518300.0
2010-07-21 10:25:00,40.18,40.2,40.13,40.18,715100.0,29.1602,29.1748,29.124,29.1602,715100.0
2010-07-21 10:30:00,40.17,40.17,40.1,40.11,1229600.0,29.153,29.153,29.1022,29.1094,1229600.0
2010-07-21 10:35:00,40.11,40.15,40.08,40.08,552800.0,29.1094,29.1385,29.0877,29.0877,552800.0
2010-07-21 10:40:00,40.08,40.12,40.04,40.07,488400.0,29.0877,29.1167,29.0586,29.0804,488400.0
2010-07-21 10:45:00,40.08,40.11,40.04,40.11,458300.0,29.0877,29.1094,29.0586,29.1094,458300.0
2010-07-21 10:50:00,40.11,40.14,40.09,40.12,438300.0,29.1094,29.1312,29.0949,29.1167,438300.0
2010-07-21 10:55:00,40.12,40.13,40.06,40.08,387700.0,29.1167,29.124,29.0732,29.0877,387700.0
2010-07-21 11:00:00,40.08,40.09,40.03,40.07,436400.0,29.0877,29.0949,29.0514,29.0804,436400.0
2010-07-21 11:05:00,40.07,40.07,39.96,39.98,541000.0,29.0804,29.0804,29.0006,29.0151,541000.0
2010-07-21 11:10:00,39.97,39.99,39.93,39.97,792800.0,29.0078,29.0224,28.9788,29.0078,792800.0
2010-07-21 11:15:00,39.98,39.99,39.91,39.95,577800.0,29.0151,29.0224,28.9643,28.9933,577800.0
2010-07-21 11:20:00,39.95,40.04,39.93,40.02,599100.0,28.9933,29.0586,28.9788,29.0441,599100.0
2010-07-21 11:25:00,40.03,40.03,39.97,39.99,346400.0,29.0514,29.0514,29.0078,29.0224,346400.0
2010-07-21 11:30:00,39.99,39.99,39.93,39.96,251200.0,29.0224,29.0224,28.9788,29.0006,251200.0
2010-07-21 11:35:00,39.95,40.05,39.95,40.04,491800.0,28.9933,29.0659,28.9933,29.0586,491800.0
2010-07-21 11:40:00,40.04,40.07,40.03,40.03,244300.0,29.0586,29.0804,29.0514,29.0514,244300.0
2010-07-21 11:45:00,40.04,40.05,40.0,40.02,301200.0,29.0586,29.0659,29.0296,29.0441,301200.0
2010-07-21 11:50:00,40.02,40.06,40.0,40.04,201500.0,29.0441,29.0732,29.0296,29.0586,201500.0
2010-07-21 11:55:00,40.04,40.09,40.03,40.09,273700.0,29.0586,29.0949,29.0514,29.0949,273700.0
2010-07-21 12:00:00,40.09,40.13,40.07,40.09,434700.0,29.0949,29.124,29.0804,29.0949,434700.0
2010-07-21 12:05:00,40.09,40.11,40.06,40.06,352500.0,29.0949,29.1094,29.0732,29.0732,352500.0
2010-07-21 12:10:00,40.06,40.14,40.05,40.12,321200.0,29.0732,29.1312,29.0659,29.1167,321200.0
2010-07-21 12:15:00,40.13,40.15,40.07,40.09,315500.0,29.124,29.1385,29.0804,29.0949,315500.0
2010-07-21 12:20:00,40.09,40.09,40.05,40.08,333700.0,29.0949,29.0949,29.0659,29.0877,333700.0
2010-07-21 12:25:00,40.08,40.12,40.08,40.12,206000.0,29.0877,29.1167,29.0877,29.1167,206000.0
2010-07-21 12:30:00,40.12,40.15,40.11,40.14,202000.0,29.1167,29.1385,29.1094,29.1312,202000.0
2010-07-21 12:35:00,40.14,40.19,40.13,40.17,355200.0,29.1312,29.1675,29.124,29.153,355200.0
2010-07-21 12:40:00,40.17,40.19,40.13,40.14,403200.0,29.153,29.1675,29.124,29.1312,403200.0
2010-07-21 12:45:00,40.15,40.18,40.13,40.17,212800.0,29.1385,29.1602,29.124,29.153,212800.0
2010-07-21 12:50:00,40.17,40.17,40.11,40.12,192300.0,29.153,29.153,29.1094,29.1167,192300.0
2010-07-21 12:55:00,40.12,40.12,40.08,40.11,149700.0,29.1167,29.1167,29.0877,29.1094,149700.0
2010-07-21 13:00:00,40.1,40.14,40.1,40.14,139000.0,29.1022,29.1312,29.1022,29.1312,139000.0
2010-07-21 13:05:00,40.14,40.16,40.12,40.16,120300.0,29.1312,29.1457,29.1167,29.1457,120300.0
2010-07-21 13:10:00,40.16,40.16,40.12,40.15,214300.0,29.1457,29.1457,29.1167,29.1385,214300.0
2010-07-21 13:15:00,40.15,40.15,40.11,40.11,109900.0,29.1385,29.1385,29.1094,29.1094,109900.0
2010-07-21 13:20:00,40.12,40.14,40.1,40.1,221700.0,29.1167,29.1312,29.1022,29.1022,221700.0
2010-07-21 13:25:00,40.1,40.2,40.07,40.13,495100.0,29.1022,29.1748,29.0804,29.124,495100.0
2010-07-21 13:30:00,40.14,40.18,40.13,40.15,218300.0,29.1312,29.1602,29.124,29.1385,218300.0
2010-07-21 13:35:00,40.15,40.16,40.12,40.13,165700.0,29.1385,29.1457,29.1167,29.124,165700.0
2010-07-21 13:40:00,40.12,40.13,40.08,40.08,301500.0,29.1167,29.124,29.0877,29.0877,301500.0
2010-07-21 13:45:00,40.09,40.1,40.05,40.09,150900.0,29.0949,29.1022,29.0659,29.0949,150900.0
2010-07-21 13:50:00,40.09,40.18,40.08,40.17,248000.0,29.0949,29.1602,29.0877,29.153,248000.0
2010-07-21 13:55:00,40.16,40.17,40.08,40.08,281400.0,29.1457,29.153,29.0877,29.0877,281400.0
2010-07-21 14:00:00,40.09,40.1,39.91,40.0,1318400.0,29.0949,29.1022,28.9643,29.0296,1318400.0
2010-07-21 14:05:00,40.0,40.02,39.86,39.86,746000.0,29.0296,29.0441,28.928,28.928,746000.0
2010-07-21 14:10:00,39.86,39.86,39.66,39.76,1296800.0,28.928,28.928,28.7829,28.8554,1296800.0
2010-07-21 14:15:00,39.76,39.8,39.69,39.76,726500.0,28.8554,28.8845,28.8046,28.8554,726500.0
2010-07-21 14:20:00,39.78,39.82,39.69,39.75,1312500.0,28.8699,28.899,28.8046,28.8482,1312500.0
2010-07-21 14:25:00,39.75,39.79,39.71,39.72,1073500.0,28.8482,28.8772,28.8191,28.8264,1073500.0
2010-07-21 14:30:00,39.72,39.73,39.6,39.62,1670900.0,28.8264,28.8337,28.7393,28.7538,1670900.0
2010-07-21 14:35:00,39.62,39.7,39.62,39.68,844700.0,28.7538,28.8119,28.7538,28.7974,844700.0
2010-07-21 14:40:00,39.69,39.72,39.65,39.69,1439100.0,28.8046,28.8264,28.7756,28.8046,1439100.0
2010-07-21 14:45:00,39.68,39.71,39.65,39.67,1540300.0,28.7974,28.8191,28.7756,28.7901,1540300.0
2010-07-21 14:50:00,39.67,39.7,39.55,39.57,1298700.0,28.7901,28.8119,28.703,28.7175,1298700.0
2010-07-21 14:55:00,39.57,39.59,39.48,39.53,944300.0,28.7175,28.7321,28.6522,28.6885,944300.0
2010-07-21 15:00:00,39.53,39.53,39.48,39.53,1188100.0,28.6885,28.6885,28.6522,28.6885,1188100.0
2010-07-21 15:05:00,39.53,39.63,39.53,39.61,1215300.0,28.6885,28.7611,28.6885,28.7466,1215300.0
2010-07-21 15:10:00,39.61,39.68,39.57,39.68,646600.0,28.7466,28.7974,28.7175,28.7974,646600.0
2010-07-21 15:15:00,39.67,39.72,39.56,39.56,1039400.0,28.7901,28.8264,28.7103,28.7103,1039400.0
2010-07-21 15:20:00,39.56,39.73,39.52,39.68,1979100.0,28.7103,28.8337,28.6813,28.7974,1979100.0
2010-07-21 15:25:00,39.69,39.72,39.63,39.67,1406100.0,28.8046,28.8264,28.7611,28.7901,1406100.0
2010-07-21 15:30:00,39.66,39.76,39.64,39.7,1037700.0,28.7829,28.8554,28.7683,28.8119,1037700.0
2010-07-21 15:35:00,39.7,39.74,39.67,39.7,610300.0,28.8119,28.8409,28.7901,28.8119,610300.0
2010-07-21 15:40:00,39.7,39.71,39.6,39.66,1000900.0,28.8119,28.8191,28.7393,28.7829,1000900.0
2010-07-21 15:45:00,39.68,39.75,39.66,39.73,1025700.0,28.7974,28.8482,28.7829,28.8337,1025700.0
2010-07-21 15:50:00,39.72,39.8,39.65,39.74,2170500.0,28.8264,28.8845,28.7756,28.8409,2170500.0
2010-07-21 15:55:00,39.75,40.16,39.64,39.68,3458500.0,28.8482,29.1457,28.7683,28.7974,3458500.0
2010-07-22 09:30:00,40.37,40.42,40.32,40.4,1732200.0,29.2981,29.3344,29.2618,29.3199,1732200.0
2010-07-22 09:35:00,40.4,40.45,40.38,40.41,1068100.0,29.3199,29.3562,29.3054,29.3272,1068100.0
2010-07-22 09:40:00,40.41,40.54,40.41,40.53,2958600.0,29.3272,29.4215,29.3272,29.4143,2958600.0
2010-07-22 09:45:00,40.53,40.57,40.5,40.57,1836400.0,29.4143,29.4433,29.3925,29.4433,1836400.0
2010-07-22 09:50:00,40.57,40.62,40.52,40.57,1088300.0,29.4433,29.4796,29.407,29.4433,1088300.0
2010-07-22 09:55:00,40.57,40.59,40.53,40.55,1235600.0,29.4433,29.4578,29.4143,29.4288,1235600.0
2010-07-22 10:00:00,40.55,40.76,40.55,40.74,2452300.0,29.4288,29.5812,29.4288,29.5667,2452300.0
2010-07-22 10:05:00,40.75,40.79,40.66,40.68,1267100.0,29.5739,29.6029,29.5086,29.5231,1267100.0
2010-07-22 10:10:00,40.68,40.75,40.67,40.75,803500.0,29.5231,29.5739,29.5159,29.5739,803500.0
2010-07-22 10:15:00,40.74,40.77,40.68,40.69,667400.0,29.5667,29.5884,29.5231,29.5304,667400.0
2010-07-22 10:20:00,40.69,40.73,40.63,40.64,823000.0,29.5304,29.5594,29.4868,29.4941,823000.0
2010-07-22 10:25:00,40.64,40.67,40.61,40.64,708000.0,29.4941,29.5159,29.4723,29.4941,708000.0
2010-07-22 10:30:00,40.65,40.68,40.6,40.61,541600.0,29.5013,29.5231,29.4651,29.4723,541600.0
2010-07-22 10:35:00,40.6,40.69,40.6,40.66,729600.0,29.4651,29.5304,29.4651,29.5086,729600.0
2010-07-22 10:40:00,40.66,40.74,40.66,40.67,1067600.0,29.5086,29.5667,29.5086,29.5159,1067600.0
2010-07-22 10:45:00,40.66,40.71,40.66,40.7,332100.0,29.5086,29.5449,29.5086,29.5376,332100.0
2010-07-22 10:50:00,40.69,40.77,40.67,40.72,1004700.0,29.5304,29.5884,29.5159,29.5521,1004700.0
2010-07-22 10:55:00,40.75,40.75,40.69,40.7,333100.0,29.5739,29.5739,29.5304,29.5376,333100.0
2010-07-22 11:00:00,40.7,40.72,40.68,40.69,355800.0,29.5376,29.5521,29.5231,29.5304,355800.0
2010-07-22 11:05:00,40.7,40.73,40.68,40.71,444700.0,29.5376,29.5594,29.5231,29.5449,444700.0
2010-07-22 11:10:00,40.71,40.74,40.7,40.73,481600.0,29.5449,29.5667,29.5376,29.5594,481600.0
2010-07-22 11:15:00,40.74,40.77,40.72,40.76,658500.0,29.5667,29.5884,29.5521,29.5812,658500.0
2010-07-22 11:20:00,40.76,40.76,40.72,40.74,773600.0,29.5812,29.5812,29.5521,29.5667,773600.0
2010-07-22 11:25:00,40.74,40.78,40.7,40.77,1455900.0,29.5667,29.5957,29.5376,29.5884,1455900.0
2010-07-22 11:30:00,40.77,40.77,40.71,40.72,844400.0,29.5884,29.5884,29.5449,29.5521,844400.0
2010-07-22 11:35:00,40.73,40.74,40.66,40.67,863500.0,29.5594,29.5667,29.5086,29.5159,863500.0
2010-07-22 11:40:00,40.67,40.71,40.65,40.67,660800.0,29.5159,29.5449,29.5013,29.5159,660800.0
2010-07-22 11:45:00,40.67,40.71,40.67,40.7,580100.0,29.5159,29.5449,29.5159,29.5376,580100.0
2010-07-22 11:50:00,40.69,40.75,40.69,40.71,3727100.0,29.5304,29.5739,29.5304,29.5449,3727100.0
2010-07-22 11:55:00,40.71,40.74,40.7,40.74,326100.0,29.5449,29.5667,29.5376,29.5667,326100.0
2010-07-22 12:00:00,40.74,40.77,40.73,40.75,496900.0,29.5667,29.5884,29.5594,29.5739,496900.0
2010-07-22 12:05:00,40.75,40.79,40.73,40.77,1436200.0,29.5739,29.6029,29.5594,29.5884,1436200.0
2010-07-22 12:10:00,40.78,40.79,40.74,40.75,958600.0,29.5957,29.6029,29.5667,29.5739,958600.0
2010-07-22 12:15:00,40.74,40.8,40.74,40.78,552800.0,29.5667,29.6102,29.5667,29.5957,552800.0
2010-07-22 12:20:00,40.78,40.81,40.73,40.79,986700.0,29.5957,29.6175,29.5594,29.6029,986700.0
2010-07-22 12:25:00,40.79,40.81,40.78,40.8,378400.0,29.6029,29.6175,29.5957,29.6102,378400.0
2010-07-22 12:30:00,40.8,40.8,40.77,40.78,334700.0,29.6102,29.6102,29.5884,29.5957,334700.0
2010-07-22 12:35:00,40.78,40.79,40.75,40.78,295500.0,29.5957,29.6029,29.5739,29.5957,295500.0
2010-07-22 12:40:00,40.77,40.8,40.76,40.79,255600.0,29.5884,29.6102,29.5812,29.6029,255600.0
2010-07-22 12:45:00,40.78,40.8,40.77,40.79,193300.0,29.5957,29.6102,29.5884,29.6029,193300.0
2010-07-22 12:50:00,40.8,40.82,40.78,40.82,247500.0,29.6102,29.6247,29.5957,29.6247,247500.0
2010-07-22 12:55:00,40.82,40.84,40.81,40.83,362000.0,29.6247,29.6392,29.6175,29.632,362000.0
2010-07-22 13:00:00,40.84,40.86,40.83,40.84,375400.0,29.6392,29.6537,29.632,29.6392,375400.0
2010-07-22 13:05:00,40.84,40.84,40.8,40.82,239100.0,29.6392,29.6392,29.6102,29.6247,239100.0
2010-07-22 13:10:00,40.82,40.86,40.81,40.86,360400.0,29.6247,29.6537,29.6175,29.6537,360400.0
2010-07-22 13:15:00,40.86,40.88,40.84,40.88,505500.0,29.6537,29.6683,29.6392,29.6683,505500.0
2010-07-22 13:20:00,40.89,40.89,40.87,40.88,146200.0,29.6755,29.6755,29.661,29.6683,146200.0
2010-07-22 13:25:00,40.88,40.89,40.85,40.86,261400.0,29.6683,29.6755,29.6465,29.6537,261400.0
2010-07-22 13:30:00,40.85,40.87,40.83,40.84,218400.0,29.6465,29.661,29.632,29.6392,218400.0
2010-07-22 13:35:00,40.84,40.84,40.81,40.82,243900.0,29.6392,29.6392,29.6175,29.6247,243900.0
2010-07-22 13:40:00,40.81,40.82,40.79,40.79,285700.0,29.6175,29.6247,29.6029,29.6029,285700.0
2010-07-22 13:45:00,40.79,40.8,40.77,40.79,177700.0,29.6029,29.6102,29.5884,29.6029,177700.0
2010-07-22 13:50:00,40.8,40.81,40.76,40.77,228000.0,29.6102,29.6175,29.5812,29.5884,228000.0
2010-07-22 13:55:00,40.77,40.82,40.75,40.82,451900.0,29.5884,29.6247,29.5739,29.6247,451900.0
2010-07-22 14:00:00,40.82,40.83,40.79,40.83,349700.0,29.6247,29.632,29.6029,29.632,349700.0
2010-07-22 14:05:00,40.84,40.88,40.83,40.88,295600.0,29.6392,29.6683,29.632,29.6683,295600.0
2010-07-22 14:10:00,40.88,40.9,40.85,40.89,321700.0,29.6683,29.6828,29.6465,29.6755,321700.0
2010-07-22 14:15:00,40.89,40.9,40.84,40.86,346000.0,29.6755,29.6828,29.6392,29.6537,346000.0
2010-07-22 14:20:00,40.86,40.87,40.85,40.86,142100.0,29.6537,29.661,29.6465,29.6537,142100.0
2010-07-22 14:25:00,40.86,40.94,40.86,40.93,244800.0,29.6537,29.7118,29.6537,29.7046,244800.0
2010-07-22 14:30:00,40.93,40.93,40.87,40.87,618800.0,29.7046,29.7046,29.661,29.661,618800.0
2010-07-22 14:35:00,40.87,40.9,40.82,40.83,651900.0,29.661,29.6828,29.6247,29.632,651900.0
2010-07-22 14:40:00,40.83,40.84,40.79,40.82,396400.0,29.632,29.6392,29.6029,29.6247,396400.0
2010-07-22 14:45:00,40.82,40.85,40.79,40.83,267700.0,29.6247,29.6465,29.6029,29.632,267700.0
2010-07-22 14:50:00,40.83,40.84,40.8,40.83,215000.0,29.632,29.6392,29.6102,29.632,215000.0
2010-07-22 14:55:00,40.83,40.86,40.82,40.86,259300.0,29.632,29.6537,29.6247,29.6537,259300.0
2010-07-22 15:00:00,40.86,40.86,40.83,40.83,187200.0,29.6537,29.6537,29.632,29.632,187200.0
2010-07-22 15:05:00,40.84,40.84,40.79,40.83,340900.0,29.6392,29.6392,29.6029,29.632,340900.0
2010-07-22 15:10:00,40.82,40.85,40.81,40.83,308500.0,29.6247,29.6465,29.6175,29.632,308500.0
2010-07-22 15:15:00,40.83,40.92,40.83,40.9,662500.0,29.632,29.6973,29.632,29.6828,662500.0
2010-07-22 15:20:00,40.89,40.9,40.86,40.86,468900.0,29.6755,29.6828,29.6537,29.6537,468900.0
2010-07-22 15:25:00,40.86,40.88,40.84,40.85,602200.0,29.6537,29.6683,29.6392,29.6465,602200.0
2010-07-22 15:30:00,40.86,40.88,40.8,40.8,1563400.0,29.6537,29.6683,29.6102,29.6102,1563400.0
2010-07-22 15:35:00,40.81,40.82,40.68,40.74,2065600.0,29.6175,29.6247,29.5231,29.5667,2065600.0
2010-07-22 15:40:00,40.74,40.78,40.69,40.77,2554100.0,29.5667,29.5957,29.5304,29.5884,2554100.0
2010-07-22 15:45:00,40.78,40.83,40.75,40.78,2861500.0,29.5957,29.632,29.5739,29.5957,2861500.0
2010-07-22 15:50:00,40.77,40.83,40.77,40.81,3693600.0,29.5884,29.632,29.5884,29.6175,3693600.0
2010-07-22 15:55:00,40.81,40.87,40.8,40.86,5667300.0,29.6175,29.661,29.6102,29.6537,5667300.0
2010-07-23 09:30:00,40.75,40.76,40.63,40.63,1025500.0,29.5739,29.5812,29.4868,29.4868,1025500.0
2010-07-23 09:35:00,40.64,40.77,40.63,40.76,1237500.0,29.4941,29.5884,29.4868,29.5812,1237500.0
2010-07-23 09:40:00,40.77,40.87,40.75,40.82,1196400.0,29.5884,29.661,29.5739,29.6247,1196400.0
2010-07-23 09:45:00,40.83,40.84,40.74,40.75,919200.0,29.632,29.6392,29.5667,29.5739,919200.0
2010-07-23 09:50:00,40.76,40.77,40.6,40.64,1911100.0,29.5812,29.5884,29.4651,29.4941,1911100.0
2010-07-23 09:55:00,40.63,40.69,40.52,40.53,1966400.0,29.4868,29.5304,29.407,29.4143,1966400.0
2010-07-23 10:00:00,40.53,40.61,40.49,40.57,2061800.0,29.4143,29.4723,29.3852,29.4433,2061800.0
2010-07-23 10:05:00,40.58,40.7,40.57,40.69,1399600.0,29.4505,29.5376,29.4433,29.5304,1399600.0
2010-07-23 10:10:00,40.69,40.75,40.62,40.74,1438400.0,29.5304,29.5739,29.4796,29.5667,1438400.0
2010-07-23 10:15:00,40.74,40.79,40.71,40.77,1374600.0,29.5667,29.6029,29.5449,29.5884,1374600.0
2010-07-23 10:20:00,40.77,40.78,40.7,40.74,580900.0,29.5884,29.5957,29.5376,29.5667,580900.0
2010-07-23 10:25:00,40.74,40.83,40.73,40.82,774300.0,29.5667,29.632,29.5594,29.6247,774300.0
2010-07-23 10:30:00,40.82,40.88,40.82,40.84,734800.0,29.6247,29.6683,29.6247,29.6392,734800.0
2010-07-23 10:35:00,40.84,40.87,40.82,40.83,444300.0,29.6392,29.661,29.6247,29.632,444300.0
2010-07-23 10:40:00,40.84,40.87,40.81,40.85,772800.0,29.6392,29.661,29.6175,29.6465,772800.0
2010-07-23 10:45:00,40.85,40.87,40.84,40.85,633100.0,29.6465,29.661,29.6392,29.6465,633100.0
2010-07-23 10:50:00,40.86,40.87,40.79,40.81,616900.0,29.6537,29.661,29.6029,29.6175,616900.0
2010-07-23 10:55:00,40.8,40.86,40.79,40.79,646200.0,29.6102,29.6537,29.6029,29.6029,646200.0
2010-07-23 11:00:00,40.8,40.84,40.78,40.84,458000.0,29.6102,29.6392,29.5957,29.6392,458000.0
2010-07-23 11:05:00,40.83,40.89,40.83,40.86,381000.0,29.632,29.6755,29.632,29.6537,381000.0
2010-07-23 11:10:00,40.86,40.87,40.8,40.8,324200.0,29.6537,29.661,29.6102,29.6102,324200.0
2010-07-23 11:15:00,40.81,40.83,40.79,40.8,365500.0,29.6175,29.632,29.6029,29.6102,365500.0
2010-07-23 11:20:00,40.8,40.83,40.78,40.81,379200.0,29.6102,29.632,29.5957,29.6175,379200.0
2010-07-23 11:25:00,40.81,40.87,40.81,40.85,1136900.0,29.6175,29.661,29.6175,29.6465,1136900.0
2010-07-23 11:30:00,40.85,40.89,40.84,40.86,640800.0,29.6465,29.6755,29.6392,29.6537,640800.0
2010-07-23 11:35:00,40.86,40.88,40.85,40.87,542500.0,29.6537,29.6683,29.6465,29.661,542500.0
2010-07-23 11:40:00,40.86,40.87,40.77,40.8,400300.0,29.6537,29.661,29.5884,29.6102,400300.0
2010-07-23 11:45:00,40.8,40.86,40.79,40.86,369100.0,29.6102,29.6537,29.6029,29.6537,369100.0
2010-07-23 11:50:00,40.86,40.89,40.85,40.88,468300.0,29.6537,29.6755,29.6465,29.6683,468300.0
2010-07-23 11:55:00,40.88,40.91,40.8,40.86,494900.0,29.6683,29.69,29.6102,29.6537,494900.0
2010-07-23 12:00:00,40.86,40.97,40.76,40.77,2013700.0,29.6537,29.7336,29.5812,29.5884,2013700.0
2010-07-23 12:05:00,40.77,40.86,40.77,40.8,1156000.0,29.5884,29.6537,29.5884,29.6102,1156000.0
2010-07-23 12:10:00,40.79,40.81,40.67,40.79,931100.0,29.6029,29.6175,29.5159,29.6029,931100.0
2010-07-23 12:15:00,40.79,40.87,40.73,40.87,1411400.0,29.6029,29.661,29.5594,29.661,1411400.0
2010-07-23 12:20:00,40.87,40.88,40.76,40.79,782300.0,29.661,29.6683,29.5812,29.6029,782300.0
2010-07-23 12:25:00,40.8,40.87,40.8,40.84,539600.0,29.6102,29.661,29.6102,29.6392,539600.0
2010-07-23 12:30:00,40.84,40.85,40.76,40.81,443100.0,29.6392,29.6465,29.5812,29.6175,443100.0
2010-07-23 12:35:00,40.81,40.81,40.72,40.79,427300.0,29.6175,29.6175,29.5521,29.6029,427300.0
2010-07-23 12:40:00,40.78,40.82,40.69,40.72,747600.0,29.5957,29.6247,29.5304,29.5521,747600.0
2010-07-23 12:45:00,40.71,40.74,40.67,40.74,748900.0,29.5449,29.5667,29.5159,29.5667,748900.0
2010-07-23 12:50:00,40.74,40.77,40.71,40.76,589500.0,29.5667,29.5884,29.5449,29.5812,589500.0
2010-07-23 12:55:00,40.76,40.83,40.76,40.83,459600.0,29.5812,29.632,29.5812,29.632,459600.0
2010-07-23 13:00:00,40.83,40.84,40.78,40.78,264300.0,29.632,29.6392,29.5957,29.5957,264300.0
2010-07-23 13:05:00,40.78,40.8,40.75,40.78,213200.0,29.5957,29.6102,29.5739,29.5957,213200.0
2010-07-23 13:10:00,40.78,40.85,40.75,40.85,428600.0,29.5957,29.6465,29.5739,29.6465,428600.0
2010-07-23 13:15:00,40.84,40.91,40.83,40.88,1655100.0,29.6392,29.69,29.632,29.6683,1655100.0
2010-07-23 13:20:00,40.89,40.94,40.87,40.94,1041800.0,29.6755,29.7118,29.661,29.7118,1041800.0
2010-07-23 13:25:00,40.93,41.03,40.92,41.02,1572900.0,29.7046,29.7771,29.6973,29.7699,1572900.0
2010-07-23 13:30:00,41.02,41.09,40.99,41.06,1687900.0,29.7699,29.8207,29.7481,29.7989,1687900.0
2010-07-23 13:35:00,41.06,41.08,41.03,41.05,504000.0,29.7989,29.8134,29.7771,29.7916,504000.0
2010-07-23 13:40:00,41.05,41.06,41.01,41.01,294100.0,29.7916,29.7989,29.7626,29.7626,294100.0
2010-07-23 13:45:00,41.02,41.04,41.01,41.03,141200.0,29.7699,29.7844,29.7626,29.7771,141200.0
2010-07-23 13:50:00,41.03,41.08,41.02,41.05,523800.0,29.7771,29.8134,29.7699,29.7916,523800.0
2010-07-23 13:55:00,41.05,41.09,41.05,41.07,350200.0,29.7916,29.8207,29.7916,29.8062,350200.0
2010-07-23 14:00:00,41.08,41.14,41.05,41.13,648600.0,29.8134,29.857,29.7916,29.8497,648600.0
2010-07-23 14:05:00,41.13,41.17,41.12,41.15,909200.0,29.8497,29.8787,29.8424,29.8642,909200.0
2010-07-23 14:10:00,41.15,41.16,41.1,41.12,389100.0,29.8642,29.8715,29.8279,29.8424,389100.0
2010-07-23 14:15:00,41.11,41.15,41.1,41.13,370400.0,29.8352,29.8642,29.8279,29.8497,370400.0
2010-07-23 14:20:00,41.13,41.13,41.02,41.06,710200.0,29.8497,29.8497,29.7699,29.7989,710200.0
2010-07-23 14:25:00,41.06,41.08,41.03,41.06,159000.0,29.7989,29.8134,29.7771,29.7989,159000.0
2010-07-23 14:30:00,41.06,41.1,41.04,41.08,410800.0,29.7989,29.8279,29.7844,29.8134,410800.0
2010-07-23 14:35:00,41.07,41.09,41.02,41.06,564000.0,29.8062,29.8207,29.7699,29.7989,564000.0
2010-07-23 14:40:00,41.06,41.1,41.04,41.1,199300.0,29.7989,29.8279,29.7844,29.8279,199300.0
2010-07-23 14:45:00,41.09,41.14,41.08,41.14,509000.0,29.8207,29.857,29.8134,29.857,509000.0
2010-07-23 14:50:00,41.14,41.18,41.12,41.18,335200.0,29.857,29.886,29.8424,29.886,335200.0
2010-07-23 14:55:00,41.18,41.19,41.11,41.16,734500.0,29.886,29.8932,29.8352,29.8715,734500.0
2010-07-23 15:00:00,41.16,41.17,41.1,41.12,599900.0,29.8715,29.8787,29.8279,29.8424,599900.0
2010-07-23 15:05:00,41.11,41.15,41.08,41.15,289500.0,29.8352,29.8642,29.8134,29.8642,289500.0
2010-07-23 15:10:00,41.15,41.15,41.08,41.08,312200.0,29.8642,29.8642,29.8134,29.8134,312200.0
2010-07-23 15:15:00,41.09,41.13,41.06,41.11,420300.0,29.8207,29.8497,29.7989,29.8352,420300.0
2010-07-23 15:20:00,41.12,41.15,41.11,41.15,650000.0,29.8424,29.8642,29.8352,29.8642,650000.0
2010-07-23 15:25:00,41.14,41.15,41.07,41.11,228500.0,29.857,29.8642,29.8062,29.8352,228500.0
2010-07-23 15:30:00,41.1,41.14,41.07,41.13,314300.0,29.8279,29.857,29.8062,29.8497,314300.0
2010-07-23 15:35:00,41.13,41.13,41.02,41.03,792400.0,29.8497,29.8497,29.7699,29.7771,792400.0
2010-07-23 15:40:00,41.04,41.07,40.97,41.03,1221300.0,29.7844,29.8062,29.7336,29.7771,1221300.0
2010-07-23 15:45:00,41.04,41.09,41.03,41.07,760900.0,29.7844,29.8207,29.7771,29.8062,760900.0
2010-07-23 15:50:00,41.07,41.1,41.05,41.09,1236400.0,29.8062,29.8279,29.7916,29.8207,1236400.0
2010-07-23 15:55:00,41.09,41.17,41.09,41.14,2354800.0,29.8207,29.8787,29.8207,29.857,2354800.0
2010-07-26 09:30:00,41.08,41.12,41.01,41.05,2531600.0,29.8134,29.8424,29.7626,29.7916,2531600.0
2010-07-26 09:35:00,41.06,41.08,40.98,40.99,1145200.0,29.7989,29.8134,29.7408,29.7481,1145200.0
2010-07-26 09:40:00,40.99,41.03,40.93,41.01,675100.0,29.7481,29.7771,29.7046,29.7626,675100.0
2010-07-26 09:45:00,41.0,41.05,40.95,40.97,881500.0,29.7554,29.7916,29.7191,29.7336,881500.0
2010-07-26 09:50:00,40.97,40.99,40.91,40.99,1065700.0,29.7336,29.7481,29.69,29.7481,1065700.0
2010-07-26 09:55:00,40.97,41.03,40.94,41.0,984600.0,29.7336,29.7771,29.7118,29.7554,984600.0
2010-07-26 10:00:00,41.01,41.21,41.0,41.17,2176600.0,29.7626,29.9078,29.7554,29.8787,2176600.0
2010-07-26 10:05:00,41.17,41.21,41.14,41.18,1173600.0,29.8787,29.9078,29.857,29.886,1173600.0
2010-07-26 10:10:00,41.19,41.23,41.17,41.22,790500.0,29.8932,29.9223,29.8787,29.915,790500.0
2010-07-26 10:15:00,41.23,41.25,41.19,41.19,961000.0,29.9223,29.9368,29.8932,29.8932,961000.0
2010-07-26 10:20:00,41.18,41.2,41.14,41.2,800900.0,29.886,29.9005,29.857,29.9005,800900.0
2010-07-26 10:25:00,41.2,41.2,41.15,41.16,1098000.0,29.9005,29.9005,29.8642,29.8715,1098000.0
2010-07-26 10:30:00,41.17,41.18,41.09,41.1,1383300.0,29.8787,29.886,29.8207,29.8279,1383300.0
2010-07-26 10:35:00,41.11,41.17,41.1,41.17,589200.0,29.8352,29.8787,29.8279,29.8787,589200.0
2010-07-26 10:40:00,41.17,41.17,41.12,41.12,557200.0,29.8787,29.8787,29.8424,29.8424,557200.0
2010-07-26 10:45:00,41.11,41.15,41.09,41.15,681600.0,29.8352,29.8642,29.8207,29.8642,681600.0
2010-07-26 10:50:00,41.15,41.16,41.1,41.14,1627700.0,29.8642,29.8715,29.8279,29.857,1627700.0
2010-07-26 10:55:00,41.15,41.18,41.02,41.18,419100.0,29.8642,29.886,29.7699,29.886,419100.0
2010-07-26 11:00:00,41.18,41.21,41.17,41.18,852500.0,29.886,29.9078,29.8787,29.886,852500.0
2010-07-26 11:05:00,41.18,41.21,41.16,41.2,838800.0,29.886,29.9078,29.8715,29.9005,838800.0
2010-07-26 11:10:00,41.2,41.23,41.17,41.19,901000.0,29.9005,29.9223,29.8787,29.8932,901000.0
2010-07-26 11:15:00,41.2,41.29,41.19,41.29,686200.0,29.9005,29.9658,29.8932,29.9658,686200.0
2010-07-26 11:20:00,41.29,41.3,41.26,41.28,865900.0,29.9658,29.9731,29.944,29.9586,865900.0
2010-07-26 11:25:00,41.28,41.32,41.27,41.3,894800.0,29.9586,29.9876,29.9513,29.9731,894800.0
2010-07-26 11:30:00,41.31,41.32,41.28,41.3,494500.0,29.9803,29.9876,29.9586,29.9731,494500.0
2010-07-26 11:35:00,41.29,41.33,41.29,41.32,411100.0,29.9658,29.9948,29.9658,29.9876,411100.0
2010-07-26 11:40:00,41.32,41.36,41.32,41.36,598900.0,29.9876,30.0166,29.9876,30.0166,598900.0
2010-07-26 11:45:00,41.36,41.41,41.35,41.4,2439900.0,30.0166,30.0529,30.0094,30.0456,2439900.0
2010-07-26 11:50:00,41.4,41.41,41.35,41.38,1458900.0,30.0456,30.0529,30.0094,30.0311,1458900.0
2010-07-26 11:55:00,41.38,41.41,41.37,41.39,1643500.0,30.0311,30.0529,30.0239,30.0384,1643500.0
2010-07-26 12:00:00,41.39,41.4,41.36,41.39,624400.0,30.0384,30.0456,30.0166,30.0384,624400.0
2010-07-26 12:05:00,41.38,41.43,41.37,41.4,769000.0,30.0311,30.0674,30.0239,30.0456,769000.0
2010-07-26 12:10:00,41.4,41.4,41.36,41.36,307400.0,30.0456,30.0456,30.0166,30.0166,307400.0
2010-07-26 12:15:00,41.36,41.37,41.34,41.36,463700.0,30.0166,30.0239,30.0021,30.0166,463700.0
2010-07-26 12:20:00,41.35,41.38,41.34,41.38,154900.0,30.0094,30.0311,30.0021,30.0311,154900.0
2010-07-26 12:25:00,41.38,41.4,41.36,41.38,328200.0,30.0311,30.0456,30.0166,30.0311,328200.0
2010-07-26 12:30:00,41.39,41.39,41.34,41.35,311300.0,30.0384,30.0384,30.0021,30.0094,311300.0
2010-07-26 12:35:00,41.35,41.4,41.35,41.38,416600.0,30.0094,30.0456,30.0094,30.0311,416600.0
2010-07-26 12:40:00,41.37,41.38,41.33,41.34,203800.0,30.0239,30.0311,29.9948,30.0021,203800.0
2010-07-26 12:45:00,41.34,41.36,41.33,41.34,386700.0,30.0021,30.0166,29.9948,30.0021,386700.0
2010-07-26 12:50:00,41.33,41.37,41.31,41.34,701100.0,29.9948,30.0239,29.9803,30.0021,701100.0
2010-07-26 12:55:00,41.34,41.37,41.33,41.37,338800.0,30.0021,30.0239,29.9948,30.0239,338800.0
2010-07-26 13:00:00,41.37,41.38,41.35,41.37,226900.0,30.0239,30.0311,30.0094,30.0239,226900.0
2010-07-26 13:05:00,41.37,41.37,41.32,41.34,660600.0,30.0239,30.0239,29.9876,30.0021,660600.0
2010-07-26 13:10:00,41.34,41.39,41.33,41.39,838000.0,30.0021,30.0384,29.9948,30.0384,838000.0
2010-07-26 13:15:00,41.39,41.4,41.37,41.39,940500.0,30.0384,30.0456,30.0239,30.0384,940500.0
2010-07-26 13:20:00,41.39,41.4,41.37,41.38,878400.0,30.0384,30.0456,30.0239,30.0311,878400.0
2010-07-26 13:25:00,41.38,41.41,41.37,41.41,576500.0,30.0311,30.0529,30.0239,30.0529,576500.0
2010-07-26 13:30:00,41.4,41.41,41.37,41.38,339700.0,30.0456,30.0529,30.0239,30.0311,339700.0
2010-07-26 13:35:00,41.38,41.38,41.35,41.36,459500.0,30.0311,30.0311,30.0094,30.0166,459500.0
2010-07-26 13:40:00,41.36,41.4,41.36,41.39,253900.0,30.0166,30.0456,30.0166,30.0384,253900.0
2010-07-26 13:45:00,41.39,41.41,41.38,41.41,609500.0,30.0384,30.0529,30.0311,30.0529,609500.0
2010-07-26 13:50:00,41.41,41.44,41.39,41.43,1762300.0,30.0529,30.0747,30.0384,30.0674,1762300.0
2010-07-26 13:55:00,41.43,41.44,41.38,41.4,520800.0,30.0674,30.0747,30.0311,30.0456,520800.0
2010-07-26 14:00:00,41.4,41.41,41.38,41.4,389300.0,30.0456,30.0529,30.0311,30.0456,389300.0
2010-07-26 14:05:00,41.39,41.4,41.37,41.38,280900.0,30.0384,30.0456,30.0239,30.0311,280900.0
2010-07-26 14:10:00,41.38,41.39,41.37,41.39,160600.0,30.0311,30.0384,30.0239,30.0384,160600.0
2010-07-26 14:15:00,41.38,41.39,41.37,41.37,192900.0,30.0311,30.0384,30.0239,30.0239,192900.0
2010-07-26 14:20:00,41.37,41.37,41.31,41.32,312400.0,30.0239,30.0239,29.9803,29.9876,312400.0
2010-07-26 14:25:00,41.31,41.32,41.26,41.28,856200.0,29.9803,29.9876,29.944,29.9586,856200.0
2010-07-26 14:30:00,41.27,41.28,41.24,41.25,239800.0,29.9513,29.9586,29.9295,29.9368,239800.0
2010-07-26 14:35:00,41.25,41.27,41.23,41.25,234600.0,29.9368,29.9513,29.9223,29.9368,234600.0
2010-07-26 14:40:00,41.24,41.28,41.24,41.26,273600.0,29.9295,29.9586,29.9295,29.944,273600.0
2010-07-26 14:45:00,41.27,41.28,41.25,41.26,100500.0,29.9513,29.9586,29.9368,29.944,100500.0
2010-07-26 14:50:00,41.26,41.27,41.22,41.24,392000.0,29.944,29.9513,29.915,29.9295,392000.0
2010-07-26 14:55:00,41.24,41.26,41.21,41.26,448300.0,29.9295,29.944,29.9078,29.944,448300.0
2010-07-26 15:00:00,41.26,41.32,41.25,41.31,382600.0,29.944,29.9876,29.9368,29.9803,382600.0
2010-07-26 15:05:00,41.3,41.34,41.29,41.32,257700.0,29.9731,30.0021,29.9658,29.9876,257700.0
2010-07-26 15:10:00,41.33,41.35,41.32,41.33,317200.0,29.9948,30.0094,29.9876,29.9948,317200.0
2010-07-26 15:15:00,41.33,41.34,41.29,41.32,259800.0,29.9948,30.0021,29.9658,29.9876,259800.0
2010-07-26 15:20:00,41.32,41.36,41.29,41.35,411100.0,29.9876,30.0166,29.9658,30.0094,411100.0
2010-07-26 15:25:00,41.35,41.41,41.34,41.36,997700.0,30.0094,30.0529,30.0021,30.0166,997700.0
2010-07-26 15:30:00,41.36,41.38,41.35,41.37,591100.0,30.0166,30.0311,30.0094,30.0239,591100.0
2010-07-26 15:35:00,41.36,41.39,41.35,41.38,415500.0,30.0166,30.0384,30.0094,30.0311,415500.0
2010-07-26 15:40:00,41.39,41.42,41.36,41.38,658500.0,30.0384,30.0602,30.0166,30.0311,658500.0
2010-07-26 15:45:00,41.38,41.46,41.38,41.45,783800.0,30.0311,30.0892,30.0311,30.0819,783800.0
2010-07-26 15:50:00,41.45,41.47,41.43,41.44,1519100.0,30.0819,30.0965,30.0674,30.0747,1519100.0
2010-07-26 15:55:00,41.42,41.45,41.41,41.44,2111900.0,30.0602,30.0819,30.0529,30.0747,2111900.0
2010-07-27 09:30:00,41.66,41.71,41.53,41.62,2750800.0,30.2343,30.2706,30.14,30.2053,2750800.0
2010-07-27 09:35:00,41.62,41.66,41.55,41.65,1391100.0,30.2053,30.2343,30.1545,30.2271,1391100.0
2010-07-27 09:40:00,41.65,41.65,41.51,41.53,888000.0,30.2271,30.2271,30.1255,30.14,888000.0
2010-07-27 09:45:00,41.53,41.54,41.48,41.48,730900.0,30.14,30.1473,30.1037,30.1037,730900.0
2010-07-27 09:50:00,41.49,41.51,41.44,41.47,875500.0,30.111,30.1255,30.0747,30.0965,875500.0
2010-07-27 09:55:00,41.47,41.5,41.44,41.45,1074600.0,30.0965,30.1182,30.0747,30.0819,1074600.0
2010-07-27 10:00:00,41.46,41.6,41.43,41.44,1612500.0,30.0892,30.1908,30.0674,30.0747,1612500.0
2010-07-27 10:05:00,41.44,41.45,41.33,41.33,1350900.0,30.0747,30.0819,29.9948,29.9948,1350900.0
2010-07-27 10:10:00,41.33,41.35,41.26,41.28,1827900.0,29.9948,30.0094,29.944,29.9586,1827900.0
2010-07-27 10:15:00,41.28,41.32,41.23,41.32,1100100.0,29.9586,29.9876,29.9223,29.9876,1100100.0
2010-07-27 10:20:00,41.31,41.39,41.3,41.39,884200.0,29.9803,30.0384,29.9731,30.0384,884200.0
2010-07-27 10:25:00,41.38,41.43,41.32,41.42,759700.0,30.0311,30.0674,29.9876,30.0602,759700.0
2010-07-27 10:30:00,41.42,41.45,41.38,41.39,1194900.0,30.0602,30.0819,30.0311,30.0384,1194900.0
2010-07-27 10:35:00,41.39,41.43,41.38,41.38,1017100.0,30.0384,30.0674,30.0311,30.0311,1017100.0
2010-07-27 10:40:00,41.38,41.41,41.34,41.34,652900.0,30.0311,30.0529,30.0021,30.0021,652900.0
2010-07-27 10:45:00,41.35,41.37,41.3,41.34,727700.0,30.0094,30.0239,29.9731,30.0021,727700.0
2010-07-27 10:50:00,41.33,41.4,41.31,41.37,782600.0,29.9948,30.0456,29.9803,30.0239,782600.0
2010-07-27 10:55:00,41.37,41.37,41.33,41.35,438900.0,30.0239,30.0239,29.9948,30.0094,438900.0
2010-07-27 11:00:00,41.35,41.36,41.26,41.28,1108700.0,30.0094,30.0166,29.944,29.9586,1108700.0
2010-07-27 11:05:00,41.28,41.29,41.23,41.27,676700.0,29.9586,29.9658,29.9223,29.9513,676700.0
2010-07-27 11:10:00,41.27,41.27,41.18,41.24,628300.0,29.9513,29.9513,29.886,29.9295,628300.0
2010-07-27 11:15:00,41.23,41.26,41.17,41.17,1036100.0,29.9223,29.944,29.8787,29.8787,1036100.0
2010-07-27 11:20:00,41.17,41.23,41.15,41.21,769500.0,29.8787,29.9223,29.8642,29.9078,769500.0
2010-07-27 11:25:00,41.21,41.27,41.2,41.24,502200.0,29.9078,29.9513,29.9005,29.9295,502200.0
2010-07-27 11:30:00,41.24,41.29,41.24,41.28,803000.0,29.9295,29.9658,29.9295,29.9586,803000.0
2010-07-27 11:35:00,41.28,41.35,41.28,41.35,644500.0,29.9586,30.0094,29.9586,30.0094,644500.0
2010-07-27 11:40:00,41.35,41.36,41.32,41.34,843500.0,30.0094,30.0166,29.9876,30.0021,843500.0
2010-07-27 11:45:00,41.34,41.36,41.3,41.31,444600.0,30.0021,30.0166,29.9731,29.9803,444600.0
2010-07-27 11:50:00,41.31,41.33,41.3,41.32,390200.0,29.9803,29.9948,29.9731,29.9876,390200.0
2010-07-27 11:55:00,41.31,41.35,41.22,41.34,467200.0,29.9803,30.0094,29.915,30.0021,467200.0
2010-07-27 12:00:00,41.35,41.37,41.33,41.36,261000.0,30.0094,30.0239,29.9948,30.0166,261000.0
2010-07-27 12:05:00,41.35,41.38,41.35,41.37,713900.0,30.0094,30.0311,30.0094,30.0239,713900.0
2010-07-27 12:10:00,41.38,41.45,41.38,41.44,452800.0,30.0311,30.0819,30.0311,30.0747,452800.0
2010-07-27 12:15:00,41.43,41.47,41.42,41.45,465300.0,30.0674,30.0965,30.0602,30.0819,465300.0
2010-07-27 12:20:00,41.45,41.45,41.4,41.4,577700.0,30.0819,30.0819,30.0456,30.0456,577700.0
2010-07-27 12:25:00,41.41,41.45,41.41,41.44,187200.0,30.0529,30.0819,30.0529,30.0747,187200.0
2010-07-27 12:30:00,41.43,41.44,41.41,41.42,240000.0,30.0674,30.0747,30.0529,30.0602,240000.0
2010-07-27 12:35:00,41.41,41.42,41.39,41.41,340800.0,30.0529,30.0602,30.0384,30.0529,340800.0
2010-07-27 12:40:00,41.41,41.44,41.41,41.42,269800.0,30.0529,30.0747,30.0529,30.0602,269800.0
2010-07-27 12:45:00,41.41,41.42,41.35,41.35,186600.0,30.0529,30.0602,30.0094,30.0094,186600.0
2010-07-27 12:50:00,41.35,41.38,41.33,41.34,263200.0,30.0094,30.0311,29.9948,30.0021,263200.0
2010-07-27 12:55:00,41.35,41.36,41.33,41.34,281400.0,30.0094,30.0166,29.9948,30.0021,281400.0
2010-07-27 13:00:00,41.34,41.35,41.32,41.35,246600.0,30.0021,30.0094,29.9876,30.0094,246600.0
2010-07-27 13:05:00,41.34,41.37,41.34,41.36,181200.0,30.0021,30.0239,30.0021,30.0166,181200.0
2010-07-27 13:10:00,41.36,41.36,41.33,41.33,269700.0,30.0166,30.0166,29.9948,29.9948,269700.0
2010-07-27 13:15:00,41.33,41.35,41.32,41.34,558400.0,29.9948,30.0094,29.9876,30.0021,558400.0
2010-07-27 13:20:00,41.34,41.36,41.32,41.36,845900.0,30.0021,30.0166,29.9876,30.0166,845900.0
2010-07-27 13:25:00,41.36,41.39,41.3,41.31,4295000.0,30.0166,30.0384,29.9731,29.9803,4295000.0
2010-07-27 13:30:00,41.31,41.33,41.28,41.3,2021600.0,29.9803,29.9948,29.9586,29.9731,2021600.0
2010-07-27 13:35:00,41.3,41.34,41.29,41.34,773700.0,29.9731,30.0021,29.9658,30.0021,773700.0
2010-07-27 13:40:00,41.34,41.34,41.3,41.32,905400.0,30.0021,30.0021,29.9731,29.9876,905400.0
2010-07-27 13:45:00,41.31,41.43,41.29,41.41,915100.0,29.9803,30.0674,29.9658,30.0529,915100.0
2010-07-27 13:50:00,41.41,41.42,41.36,41.38,267200.0,30.0529,30.0602,30.0166,30.0311,267200.0
2010-07-27 13:55:00,41.37,41.41,41.35,41.36,487400.0,30.0239,30.0529,30.0094,30.0166,487400.0
2010-07-27 14:00:00,41.35,41.4,41.34,41.35,495000.0,30.0094,30.0456,30.0021,30.0094,495000.0
2010-07-27 14:05:00,41.35,41.41,41.34,41.41,388800.0,30.0094,30.0529,30.0021,30.0529,388800.0
2010-07-27 14:10:00,41.4,41.42,41.35,41.42,598800.0,30.0456,30.0602,30.0094,30.0602,598800.0
2010-07-27 14:15:00,41.42,41.46,41.35,41.46,734200.0,30.0602,30.0892,30.0094,30.0892,734200.0
2010-07-27 14:20:00,41.46,41.46,41.4,41.42,377400.0,30.0892,30.0892,30.0456,30.0602,377400.0
2010-07-27 14:25:00,41.41,41.42,41.39,41.4,328700.0,30.0529,30.0602,30.0384,30.0456,328700.0
2010-07-27 14:30:00,41.41,41.43,41.35,41.41,554300.0,30.0529,30.0674,30.0094,30.0529,554300.0
2010-07-27 14:35:00,41.41,41.42,41.38,41.4,383700.0,30.0529,30.0602,30.0311,30.0456,383700.0
2010-07-27 14:40:00,41.39,41.41,41.37,41.37,173900.0,30.0384,30.0529,30.0239,30.0239,173900.0
2010-07-27 14:45:00,41.36,41.39,41.35,41.38,278300.0,30.0166,30.0384,30.0094,30.0311,278300.0
2010-07-27 14:50:00,41.39,41.39,41.27,41.28,659700.0,30.0384,30.0384,29.9513,29.9586,659700.0
2010-07-27 14:55:00,41.28,41.4,41.27,41.31,494900.0,29.9586,30.0456,29.9513,29.9803,494900.0
2010-07-27 15:00:00,41.32,41.34,41.25,41.32,380600.0,29.9876,30.0021,29.9368,29.9876,380600.0
2010-07-27 15:05:00,41.32,41.36,41.32,41.35,631800.0,29.9876,30.0166,29.9876,30.0094,631800.0
2010-07-27 15:10:00,41.34,41.36,41.29,41.29,273200.0,30.0021,30.0166,29.9658,29.9658,273200.0
2010-07-27 15:15:00,41.29,41.36,41.29,41.35,319800.0,29.9658,30.0166,29.9658,30.0094,319800.0
2010-07-27 15:20:00,41.35,41.39,41.34,41.36,517000.0,30.0094,30.0384,30.0021,30.0166,517000.0
2010-07-27 15:25:00,41.37,41.41,41.35,41.41,556000.0,30.0239,30.0529,30.0094,30.0529,556000.0
2010-07-27 15:30:00,41.41,41.41,41.34,41.35,423900.0,30.0529,30.0529,30.0021,30.0094,423900.0
2010-07-27 15:35:00,41.36,41.38,41.32,41.34,546600.0,30.0166,30.0311,29.9876,30.0021,546600.0
2010-07-27 15:40:00,41.33,41.4,41.32,41.33,826500.0,29.9948,30.0456,29.9876,29.9948,826500.0
2010-07-27 15:45:00,41.33,41.4,41.31,41.35,1626700.0,29.9948,30.0456,29.9803,30.0094,1626700.0
2010-07-27 15:50:00,41.35,41.38,41.33,41.35,1037700.0,30.0094,30.0311,29.9948,30.0094,1037700.0
2010-07-27 15:55:00,41.36,41.4,41.35,41.36,1549100.0,30.0166,30.0456,30.0094,30.0166,1549100.0
2010-07-28 09:30:00,41.11,41.26,41.11,41.25,1731700.0,29.8352,29.944,29.8352,29.9368,1731700.0
2010-07-28 09:35:00,41.25,41.34,41.25,41.31,899000.0,29.9368,30.0021,29.9368,29.9803,899000.0
2010-07-28 09:40:00,41.31,41.31,41.23,41.24,677500.0,29.9803,29.9803,29.9223,29.9295,677500.0
2010-07-28 09:45:00,41.25,41.31,41.21,41.23,758800.0,29.9368,29.9803,29.9078,29.9223,758800.0
2010-07-28 09:50:00,41.24,41.29,41.19,41.19,797500.0,29.9295,29.9658,29.8932,29.8932,797500.0
2010-07-28 09:55:00,41.19,41.27,41.18,41.25,830200.0,29.8932,29.9513,29.886,29.9368,830200.0
2010-07-28 10:00:00,41.25,41.28,41.23,41.25,928800.0,29.9368,29.9586,29.9223,29.9368,928800.0
2010-07-28 10:05:00,41.24,41.26,41.15,41.17,699800.0,29.9295,29.944,29.8642,29.8787,699800.0
2010-07-28 10:10:00,41.16,41.17,41.12,41.15,469900.0,29.8715,29.8787,29.8424,29.8642,469900.0
2010-07-28 10:15:00,41.15,41.2,41.13,41.19,344200.0,29.8642,29.9005,29.8497,29.8932,344200.0
2010-07-28 10:20:00,41.19,41.19,41.1,41.13,587400.0,29.8932,29.8932,29.8279,29.8497,587400.0
2010-07-28 10:25:00,41.13,41.19,41.12,41.19,272200.0,29.8497,29.8932,29.8424,29.8932,272200.0
2010-07-28 10:30:00,41.19,41.2,41.1,41.15,789700.0,29.8932,29.9005,29.8279,29.8642,789700.0
2010-07-28 10:35:00,41.14,41.16,41.1,41.15,1153800.0,29.857,29.8715,29.8279,29.8642,1153800.0
2010-07-28 10:40:00,41.14,41.22,41.14,41.22,454800.0,29.857,29.915,29.857,29.915,454800.0
2010-07-28 10:45:00,41.22,41.24,41.19,41.19,613300.0,29.915,29.9295,29.8932,29.8932,613300.0
2010-07-28 10:50:00,41.2,41.2,41.17,41.2,584700.0,29.9005,29.9005,29.8787,29.9005,584700.0
2010-07-28 10:55:00,41.2,41.24,41.2,41.21,370000.0,29.9005,29.9295,29.9005,29.9078,370000.0
2010-07-28 11:00:00,41.21,41.22,41.18,41.18,398600.0,29.9078,29.915,29.886,29.886,398600.0
2010-07-28 11:05:00,41.18,41.18,41.13,41.13,367400.0,29.886,29.886,29.8497,29.8497,367400.0
2010-07-28 11:10:00,41.14,41.2,41.12,41.19,329800.0,29.857,29.9005,29.8424,29.8932,329800.0
2010-07-28 11:15:00,41.18,41.21,41.11,41.12,283500.0,29.886,29.9078,29.8352,29.8424,283500.0
2010-07-28 11:20:00,41.12,41.17,41.1,41.16,420900.0,29.8424,29.8787,29.8279,29.8715,420900.0
2010-07-28 11:25:00,41.17,41.21,41.16,41.17,292200.0,29.8787,29.9078,29.8715,29.8787,292200.0
2010-07-28 11:30:00,41.17,41.23,41.15,41.23,773200.0,29.8787,29.9223,29.8642,29.9223,773200.0
2010-07-28 11:35:00,41.23,41.26,41.22,41.26,294200.0,29.9223,29.944,29.915,29.944,294200.0
2010-07-28 11:40:00,41.25,41.26,41.2,41.22,215000.0,29.9368,29.944,29.9005,29.915,215000.0
2010-07-28 11:45:00,41.22,41.25,41.19,41.19,188400.0,29.915,29.9368,29.8932,29.8932,188400.0
2010-07-28 11:50:00,41.19,41.21,41.17,41.19,263300.0,29.8932,29.9078,29.8787,29.8932,263300.0
2010-07-28 11:55:00,41.19,41.22,41.19,41.21,164000.0,29.8932,29.915,29.8932,29.9078,164000.0
2010-07-28 12:00:00,41.21,41.22,41.16,41.17,683700.0,29.9078,29.915,29.8715,29.8787,683700.0
2010-07-28 12:05:00,41.17,41.19,41.15,41.18,423400.0,29.8787,29.8932,29.8642,29.886,423400.0
2010-07-28 12:10:00,41.18,41.2,41.17,41.2,399400.0,29.886,29.9005,29.8787,29.9005,399400.0
2010-07-28 12:15:00,41.2,41.24,41.2,41.24,257300.0,29.9005,29.9295,29.9005,29.9295,257300.0
2010-07-28 12:20:00,41.24,41.25,41.22,41.24,55200.0,29.9295,29.9368,29.915,29.9295,55200.0
2010-07-28 12:25:00,41.23,41.26,41.23,41.23,194900.0,29.9223,29.944,29.9223,29.9223,194900.0
2010-07-28 12:30:00,41.23,41.26,41.22,41.24,124000.0,29.9223,29.944,29.915,29.9295,124000.0
2010-07-28 12:35:00,41.23,41.26,41.22,41.24,154900.0,29.9223,29.944,29.915,29.9295,154900.0
2010-07-28 12:40:00,41.24,41.26,41.23,41.26,98100.0,29.9295,29.944,29.9223,29.944,98100.0
2010-07-28 12:45:00,41.25,41.27,41.23,41.24,927000.0,29.9368,29.9513,29.9223,29.9295,927000.0
2010-07-28 12:50:00,41.24,41.31,41.23,41.31,1361300.0,29.9295,29.9803,29.9223,29.9803,1361300.0
2010-07-28 12:55:00,41.31,41.36,41.3,41.36,112000.0,29.9803,30.0166,29.9731,30.0166,112000.0
2010-07-28 13:00:00,41.36,41.38,41.34,41.36,308600.0,30.0166,30.0311,30.0021,30.0166,308600.0
2010-07-28 13:05:00,41.36,41.37,41.3,41.35,309100.0,30.0166,30.0239,29.9731,30.0094,309100.0
2010-07-28 13:10:00,41.35,41.36,41.32,41.34,192000.0,30.0094,30.0166,29.9876,30.0021,192000.0
2010-07-28 13:15:00,41.34,41.34,41.31,41.31,207200.0,30.0021,30.0021,29.9803,29.9803,207200.0
2010-07-28 13:20:00,41.3,41.3,41.26,41.28,407000.0,29.9731,29.9731,29.944,29.9586,407000.0
2010-07-28 13:25:00,41.28,41.28,41.24,41.27,125200.0,29.9586,29.9586,29.9295,29.9513,125200.0
2010-07-28 13:30:00,41.26,41.26,41.22,41.23,537800.0,29.944,29.944,29.915,29.9223,537800.0
2010-07-28 13:35:00,41.23,41.25,41.21,41.21,512300.0,29.9223,29.9368,29.9078,29.9078,512300.0
2010-07-28 13:40:00,41.21,41.22,41.18,41.2,377700.0,29.9078,29.915,29.886,29.9005,377700.0
2010-07-28 13:45:00,41.2,41.22,41.19,41.21,290100.0,29.9005,29.915,29.8932,29.9078,290100.0
2010-07-28 13:50:00,41.21,41.27,41.21,41.26,169700.0,29.9078,29.9513,29.9078,29.944,169700.0
2010-07-28 13:55:00,41.25,41.27,41.25,41.27,229300.0,29.9368,29.9513,29.9368,29.9513,229300.0
2010-07-28 14:00:00,41.27,41.27,41.21,41.25,382000.0,29.9513,29.9513,29.9078,29.9368,382000.0
2010-07-28 14:05:00,41.24,41.3,41.24,41.3,553200.0,29.9295,29.9731,29.9295,29.9731,553200.0
2010-07-28 14:10:00,41.29,41.3,41.25,41.26,217600.0,29.9658,29.9731,29.9368,29.944,217600.0
2010-07-28 14:15:00,41.27,41.27,41.15,41.16,715200.0,29.9513,29.9513,29.8642,29.8715,715200.0
2010-07-28 14:20:00,41.16,41.21,41.12,41.15,433300.0,29.8715,29.9078,29.8424,29.8642,433300.0
2010-07-28 14:25:00,41.15,41.18,41.11,41.15,487000.0,29.8642,29.886,29.8352,29.8642,487000.0
2010-07-28 14:30:00,41.14,41.18,41.14,41.16,365000.0,29.857,29.886,29.857,29.8715,365000.0
2010-07-28 14:35:00,41.17,41.19,41.15,41.16,396800.0,29.8787,29.8932,29.8642,29.8715,396800.0
2010-07-28 14:40:00,41.15,41.18,41.12,41.12,194200.0,29.8642,29.886,29.8424,29.8424,194200.0
2010-07-28 14:45:00,41.13,41.22,41.1,41.11,321300.0,29.8497,29.915,29.8279,29.8352,321300.0
2010-07-28 14:50:00,41.11,41.16,41.11,41.14,321900.0,29.8352,29.8715,29.8352,29.857,321900.0
2010-07-28 14:55:00,41.14,41.15,41.11,41.12,202300.0,29.857,29.8642,29.8352,29.8424,202300.0
2010-07-28 15:00:00,41.12,41.14,41.08,41.08,659500.0,29.8424,29.857,29.8134,29.8134,659500.0
2010-07-28 15:05:00,41.09,41.1,41.02,41.02,632000.0,29.8207,29.8279,29.7699,29.7699,632000.0
2010-07-28 15:10:00,41.02,41.04,40.98,41.02,1039600.0,29.7699,29.7844,29.7408,29.7699,1039600.0
2010-07-28 15:15:00,41.01,41.04,40.99,41.0,420700.0,29.7626,29.7844,29.7481,29.7554,420700.0
2010-07-28 15:20:00,41.0,41.06,40.99,41.04,539700.0,29.7554,29.7989,29.7481,29.7844,539700.0
2010-07-28 15:25:00,41.05,41.1,41.02,41.09,418600.0,29.7916,29.8279,29.7699,29.8207,418600.0
2010-07-28 15:30:00,41.09,41.17,41.09,41.14,461100.0,29.8207,29.8787,29.8207,29.857,461100.0
2010-07-28 15:35:00,41.14,41.15,41.12,41.12,157900.0,29.857,29.8642,29.8424,29.8424,157900.0
2010-07-28 15:40:00,41.12,41.18,41.11,41.18,456900.0,29.8424,29.886,29.8352,29.886,456900.0
2010-07-28 15:45:00,41.17,41.19,41.14,41.19,437100.0,29.8787,29.8932,29.857,29.8932,437100.0
2010-07-28 15:50:00,41.19,41.2,41.11,41.14,1057700.0,29.8932,29.9005,29.8352,29.857,1057700.0
2010-07-28 15:55:00,41.14,41.18,41.13,41.15,2209900.0,29.857,29.886,29.8497,29.8642,2209900.0
2010-07-29 09:30:00,41.56,41.65,41.53,41.58,1209100.0,30.1618,30.2271,30.14,30.1763,1209100.0
2010-07-29 09:35:00,41.58,41.65,41.57,41.62,1113300.0,30.1763,30.2271,30.169,30.2053,1113300.0
2010-07-29 09:40:00,41.62,41.64,41.56,41.57,1260900.0,30.2053,30.2198,30.1618,30.169,1260900.0
2010-07-29 09:45:00,41.56,41.58,41.52,41.53,1036700.0,30.1618,30.1763,30.1327,30.14,1036700.0
2010-07-29 09:50:00,41.53,41.55,41.45,41.49,458500.0,30.14,30.1545,30.0819,30.111,458500.0
2010-07-29 09:55:00,41.49,41.51,41.44,41.46,593600.0,30.111,30.1255,30.0747,30.0892,593600.0
2010-07-29 10:00:00,41.47,41.47,41.4,41.41,495600.0,30.0965,30.0965,30.0456,30.0529,495600.0
2010-07-29 10:05:00,41.41,41.43,41.38,41.42,458500.0,30.0529,30.0674,30.0311,30.0602,458500.0
2010-07-29 10:10:00,41.42,41.43,41.4,41.4,548400.0,30.0602,30.0674,30.0456,30.0456,548400.0
2010-07-29 10:15:00,41.4,41.45,41.39,41.43,1485700.0,30.0456,30.0819,30.0384,30.0674,1485700.0
2010-07-29 10:20:00,41.53,41.53,41.38,41.41,630300.0,30.14,30.14,30.0311,30.0529,630300.0
2010-07-29 10:25:00,41.42,41.43,41.35,41.39,812200.0,30.0602,30.0674,30.0094,30.0384,812200.0
2010-07-29 10:30:00,41.39,41.39,41.33,41.39,409700.0,30.0384,30.0384,29.9948,30.0384,409700.0
2010-07-29 10:35:00,41.39,41.41,41.36,41.37,333500.0,30.0384,30.0529,30.0166,30.0239,333500.0
2010-07-29 10:40:00,41.37,41.38,41.3,41.33,641700.0,30.0239,30.0311,29.9731,29.9948,641700.0
2010-07-29 10:45:00,41.33,41.38,41.31,41.38,331300.0,29.9948,30.0311,29.9803,30.0311,331300.0
2010-07-29 10:50:00,41.38,41.41,41.36,41.39,357400.0,30.0311,30.0529,30.0166,30.0384,357400.0
2010-07-29 10:55:00,41.39,41.4,41.36,41.37,389700.0,30.0384,30.0456,30.0166,30.0239,389700.0
2010-07-29 11:00:00,41.37,41.37,41.31,41.34,534800.0,30.0239,30.0239,29.9803,30.0021,534800.0
2010-07-29 11:05:00,41.34,41.34,41.24,41.26,888800.0,30.0021,30.0021,29.9295,29.944,888800.0
2010-07-29 11:10:00,41.26,41.3,41.24,41.28,569300.0,29.944,29.9731,29.9295,29.9586,569300.0
2010-07-29 11:15:00,41.27,41.27,41.17,41.18,786100.0,29.9513,29.9513,29.8787,29.886,786100.0
2010-07-29 11:20:00,41.18,41.21,41.13,41.21,965800.0,29.886,29.9078,29.8497,29.9078,965800.0
2010-07-29 11:25:00,41.2,41.21,41.1,41.13,584400.0,29.9005,29.9078,29.8279,29.8497,584400.0
2010-07-29 11:30:00,41.12,41.13,41.04,41.11,1334800.0,29.8424,29.8497,29.7844,29.8352,1334800.0
2010-07-29 11:35:00,41.11,41.13,41.05,41.12,700100.0,29.8352,29.8497,29.7916,29.8424,700100.0
2010-07-29 11:40:00,41.11,41.13,41.09,41.11,570400.0,29.8352,29.8497,29.8207,29.8352,570400.0
2010-07-29 11:45:00,41.11,41.14,41.06,41.08,622800.0,29.8352,29.857,29.7989,29.8134,622800.0
2010-07-29 11:50:00,41.09,41.12,41.05,41.06,405300.0,29.8207,29.8424,29.7916,29.7989,405300.0
2010-07-29 11:55:00,41.06,41.06,40.98,41.02,637100.0,29.7989,29.7989,29.7408,29.7699,637100.0
2010-07-29 12:00:00,41.02,41.02,40.92,40.93,887000.0,29.7699,29.7699,29.6973,29.7046,887000.0
2010-07-29 12:05:00,40.93,40.99,40.89,40.99,805700.0,29.7046,29.7481,29.6755,29.7481,805700.0
2010-07-29 12:10:00,40.99,41.05,40.99,41.04,533300.0,29.7481,29.7916,29.7481,29.7844,533300.0
2010-07-29 12:15:00,41.04,41.07,41.01,41.07,437100.0,29.7844,29.8062,29.7626,29.8062,437100.0
2010-07-29 12:20:00,41.06,41.07,41.03,41.04,191400.0,29.7989,29.8062,29.7771,29.7844,191400.0
2010-07-29 12:25:00,41.04,41.1,41.01,41.07,629800.0,29.7844,29.8279,29.7626,29.8062,629800.0
2010-07-29 12:30:00,41.07,41.09,41.02,41.05,318500.0,29.8062,29.8207,29.7699,29.7916,318500.0
2010-07-29 12:35:00,41.06,41.07,40.98,41.01,351400.0,29.7989,29.8062,29.7408,29.7626,351400.0
2010-07-29 12:40:00,41.0,41.04,40.95,41.01,363700.0,29.7554,29.7844,29.7191,29.7626,363700.0
2010-07-29 12:45:00,41.02,41.02,40.94,40.97,301800.0,29.7699,29.7699,29.7118,29.7336,301800.0
2010-07-29 12:50:00,40.97,41.07,40.93,41.05,765300.0,29.7336,29.8062,29.7046,29.7916,765300.0
2010-07-29 12:55:00,41.05,41.15,41.04,41.15,953400.0,29.7916,29.8642,29.7844,29.8642,953400.0
2010-07-29 13:00:00,41.14,41.18,41.08,41.16,738800.0,29.857,29.886,29.8134,29.8715,738800.0
2010-07-29 13:05:00,41.16,41.2,41.15,41.18,814700.0,29.8715,29.9005,29.8642,29.886,814700.0
2010-07-29 13:10:00,41.18,41.23,41.13,41.21,407200.0,29.886,29.9223,29.8497,29.9078,407200.0
2010-07-29 13:15:00,41.21,41.24,41.2,41.22,310200.0,29.9078,29.9295,29.9005,29.915,310200.0
2010-07-29 13:20:00,41.22,41.23,41.15,41.15,157700.0,29.915,29.9223,29.8642,29.8642,157700.0
2010-07-29 13:25:00,41.15,41.21,41.15,41.2,329200.0,29.8642,29.9078,29.8642,29.9005,329200.0
2010-07-29 13:30:00,41.2,41.25,41.2,41.22,2329300.0,29.9005,29.9368,29.9005,29.915,2329300.0
2010-07-29 13:35:00,41.22,41.26,41.2,41.23,295200.0,29.915,29.944,29.9005,29.9223,295200.0
2010-07-29 13:40:00,41.24,41.26,41.22,41.23,335700.0,29.9295,29.944,29.915,29.9223,335700.0
2010-07-29 13:45:00,41.24,41.25,41.21,41.22,151000.0,29.9295,29.9368,29.9078,29.915,151000.0
2010-07-29 13:50:00,41.23,41.24,41.2,41.21,429100.0,29.9223,29.9295,29.9005,29.9078,429100.0
2010-07-29 13:55:00,41.21,41.22,41.18,41.19,162100.0,29.9078,29.915,29.886,29.8932,162100.0
2010-07-29 14:00:00,41.19,41.21,41.14,41.14,213300.0,29.8932,29.9078,29.857,29.857,213300.0
2010-07-29 14:05:00,41.14,41.17,41.11,41.13,597200.0,29.857,29.8787,29.8352,29.8497,597200.0
2010-07-29 14:10:00,41.13,41.2,41.12,41.19,274000.0,29.8497,29.9005,29.8424,29.8932,274000.0
2010-07-29 14:15:00,41.19,41.2,41.15,41.2,111700.0,29.8932,29.9005,29.8642,29.9005,111700.0
2010-07-29 14:20:00,41.2,41.25,41.19,41.22,198900.0,29.9005,29.9368,29.8932,29.915,198900.0
2010-07-29 14:25:00,41.21,41.29,41.19,41.27,287300.0,29.9078,29.9658,29.8932,29.9513,287300.0
2010-07-29 14:30:00,41.28,41.31,41.23,41.23,276600.0,29.9586,29.9803,29.9223,29.9223,276600.0
2010-07-29 14:35:00,41.24,41.32,41.23,41.3,259700.0,29.9295,29.9876,29.9223,29.9731,259700.0
2010-07-29 14:40:00,41.3,41.35,41.28,41.28,522700.0,29.9731,30.0094,29.9586,29.9586,522700.0
2010-07-29 14:45:00,41.28,41.38,41.28,41.37,305400.0,29.9586,30.0311,29.9586,30.0239,305400.0
2010-07-29 14:50:00,41.37,41.41,41.33,41.34,535000.0,30.0239,30.0529,29.9948,30.0021,535000.0
2010-07-29 14:55:00,41.35,41.36,41.27,41.34,554600.0,30.0094,30.0166,29.9513,30.0021,554600.0
2010-07-29 15:00:00,41.33,41.34,41.28,41.29,268900.0,29.9948,30.0021,29.9586,29.9658,268900.0
2010-07-29 15:05:00,41.3,41.35,41.28,41.31,256600.0,29.9731,30.0094,29.9586,29.9803,256600.0
2010-07-29 15:10:00,41.3,41.38,41.3,41.36,332600.0,29.9731,30.0311,29.9731,30.0166,332600.0
2010-07-29 15:15:00,41.37,41.41,41.3,41.37,458300.0,30.0239,30.0529,29.9731,30.0239,458300.0
2010-07-29 15:20:00,41.37,41.4,41.35,41.4,464900.0,30.0239,30.0456,30.0094,30.0456,464900.0
2010-07-29 15:25:00,41.4,41.4,41.34,41.36,425100.0,30.0456,30.0456,30.0021,30.0166,425100.0
2010-07-29 15:30:00,41.36,41.37,41.27,41.3,564900.0,30.0166,30.0239,29.9513,29.9731,564900.0
2010-07-29 15:35:00,41.3,41.35,41.3,41.32,415300.0,29.9731,30.0094,29.9731,29.9876,415300.0
2010-07-29 15:40:00,41.31,41.32,41.24,41.31,822700.0,29.9803,29.9876,29.9295,29.9803,822700.0
2010-07-29 15:45:00,41.3,41.32,41.2,41.22,1125900.0,29.9731,29.9876,29.9005,29.915,1125900.0
2010-07-29 15:50:00,41.23,41.27,41.2,41.24,1514700.0,29.9223,29.9513,29.9005,29.9295,1514700.0
2010-07-29 15:55:00,41.24,41.25,41.18,41.19,1497000.0,29.9295,29.9368,29.886,29.8932,1497000.0
2010-07-30 09:30:00,40.89,40.95,40.87,40.89,1526800.0,29.6755,29.7191,29.661,29.6755,1526800.0
2010-07-30 09:35:00,40.9,40.9,40.78,40.78,1549400.0,29.6828,29.6828,29.5957,29.5957,1549400.0
2010-07-30 09:40:00,40.78,40.91,40.76,40.87,1720000.0,29.5957,29.69,29.5812,29.661,1720000.0
2010-07-30 09:45:00,40.87,40.97,40.87,40.89,1126500.0,29.661,29.7336,29.661,29.6755,1126500.0
2010-07-30 09:50:00,40.89,40.92,40.85,40.9,549700.0,29.6755,29.6973,29.6465,29.6828,549700.0
2010-07-30 09:55:00,40.9,41.05,40.86,40.99,1509200.0,29.6828,29.7916,29.6537,29.7481,1509200.0
2010-07-30 10:00:00,41.0,41.15,40.98,41.14,1819200.0,29.7554,29.8642,29.7408,29.857,1819200.0
2010-07-30 10:05:00,41.14,41.19,41.13,41.16,1062800.0,29.857,29.8932,29.8497,29.8715,1062800.0
2010-07-30 10:10:00,41.16,41.21,41.14,41.2,1720100.0,29.8715,29.9078,29.857,29.9005,1720100.0
2010-07-30 10:15:00,41.2,41.22,41.12,41.14,415400.0,29.9005,29.915,29.8424,29.857,415400.0
2010-07-30 10:20:00,41.13,41.2,40.95,41.14,715200.0,29.8497,29.9005,29.7191,29.857,715200.0
2010-07-30 10:25:00,41.13,41.19,41.12,41.18,335700.0,29.8497,29.8932,29.8424,29.886,335700.0
2010-07-30 10:30:00,41.18,41.31,41.18,41.24,1412500.0,29.886,29.9803,29.886,29.9295,1412500.0
2010-07-30 10:35:00,41.25,41.3,41.23,41.28,311100.0,29.9368,29.9731,29.9223,29.9586,311100.0
2010-07-30 10:40:00,41.28,41.42,41.27,41.39,1222300.0,29.9586,30.0602,29.9513,30.0384,1222300.0
2010-07-30 10:45:00,41.38,41.44,41.38,41.39,733800.0,30.0311,30.0747,30.0311,30.0384,733800.0
2010-07-30 10:50:00,41.4,41.41,41.28,41.29,552700.0,30.0456,30.0529,29.9586,29.9658,552700.0
2010-07-30 10:55:00,41.29,41.35,41.27,41.3,985400.0,29.9658,30.0094,29.9513,29.9731,985400.0
2010-07-30 11:00:00,41.3,41.36,41.26,41.35,308700.0,29.9731,30.0166,29.944,30.0094,308700.0
2010-07-30 11:05:00,41.34,41.38,41.34,41.36,176900.0,30.0021,30.0311,30.0021,30.0166,176900.0
2010-07-30 11:10:00,41.37,41.37,41.3,41.33,347300.0,30.0239,30.0239,29.9731,29.9948,347300.0
2010-07-30 11:15:00,41.33,41.34,41.29,41.3,281200.0,29.9948,30.0021,29.9658,29.9731,281200.0
2010-07-30 11:20:00,41.3,41.31,41.22,41.23,480600.0,29.9731,29.9803,29.915,29.9223,480600.0
2010-07-30 11:25:00,41.23,41.29,41.22,41.26,338900.0,29.9223,29.9658,29.915,29.944,338900.0
2010-07-30 11:30:00,41.26,41.3,41.24,41.27,540200.0,29.944,29.9731,29.9295,29.9513,540200.0
2010-07-30 11:35:00,41.27,41.3,41.22,41.28,245300.0,29.9513,29.9731,29.915,29.9586,245300.0
2010-07-30 11:40:00,41.29,41.31,41.26,41.3,159000.0,29.9658,29.9803,29.944,29.9731,159000.0
2010-07-30 11:45:00,41.29,41.33,41.23,41.26,346300.0,29.9658,29.9948,29.9223,29.944,346300.0
2010-07-30 11:50:00,41.27,41.33,41.27,41.31,293000.0,29.9513,29.9948,29.9513,29.9803,293000.0
2010-07-30 11:55:00,41.3,41.34,41.28,41.33,159300.0,29.9731,30.0021,29.9586,29.9948,159300.0
2010-07-30 12:00:00,41.33,41.35,41.31,41.32,300200.0,29.9948,30.0094,29.9803,29.9876,300200.0
2010-07-30 12:05:00,41.32,41.35,41.3,41.32,231200.0,29.9876,30.0094,29.9731,29.9876,231200.0
2010-07-30 12:10:00,41.31,41.31,41.24,41.3,337400.0,29.9803,29.9803,29.9295,29.9731,337400.0
2010-07-30 12:15:00,41.29,41.31,41.26,41.29,332100.0,29.9658,29.9803,29.944,29.9658,332100.0
2010-07-30 12:20:00,41.29,41.32,41.28,41.3,174000.0,29.9658,29.9876,29.9586,29.9731,174000.0
2010-07-30 12:25:00,41.3,41.34,41.3,41.31,142200.0,29.9731,30.0021,29.9731,29.9803,142200.0
2010-07-30 12:30:00,41.31,41.32,41.25,41.28,187200.0,29.9803,29.9876,29.9368,29.9586,187200.0
2010-07-30 12:35:00,41.28,41.31,41.27,41.3,690300.0,29.9586,29.9803,29.9513,29.9731,690300.0
2010-07-30 12:40:00,41.31,41.34,41.3,41.33,306800.0,29.9803,30.0021,29.9731,29.9948,306800.0
2010-07-30 12:45:00,41.34,41.35,41.32,41.33,243000.0,30.0021,30.0094,29.9876,29.9948,243000.0
2010-07-30 12:50:00,41.34,41.35,41.31,41.34,128800.0,30.0021,30.0094,29.9803,30.0021,128800.0
2010-07-30 12:55:00,41.34,41.36,41.33,41.34,146200.0,30.0021,30.0166,29.9948,30.0021,146200.0
2010-07-30 13:00:00,41.33,41.36,41.33,41.35,140500.0,29.9948,30.0166,29.9948,30.0094,140500.0
2010-07-30 13:05:00,41.34,41.37,41.34,41.36,66700.0,30.0021,30.0239,30.0021,30.0166,66700.0
2010-07-30 13:10:00,41.35,41.35,41.27,41.29,555100.0,30.0094,30.0094,29.9513,29.9658,555100.0
2010-07-30 13:15:00,41.29,41.32,41.2,41.24,608000.0,29.9658,29.9876,29.9005,29.9295,608000.0
2010-07-30 13:20:00,41.24,41.24,41.19,41.21,281500.0,29.9295,29.9295,29.8932,29.9078,281500.0
2010-07-30 13:25:00,41.22,41.25,41.21,41.22,165500.0,29.915,29.9368,29.9078,29.915,165500.0
2010-07-30 13:30:00,41.22,41.22,41.19,41.21,415400.0,29.915,29.915,29.8932,29.9078,415400.0
2010-07-30 13:35:00,41.21,41.22,41.16,41.18,130500.0,29.9078,29.915,29.8715,29.886,130500.0
2010-07-30 13:40:00,41.18,41.22,41.17,41.19,206900.0,29.886,29.915,29.8787,29.8932,206900.0
2010-07-30 13:45:00,41.19,41.24,41.19,41.23,407100.0,29.8932,29.9295,29.8932,29.9223,407100.0
2010-07-30 13:50:00,41.23,41.25,41.22,41.24,124000.0,29.9223,29.9368,29.915,29.9295,124000.0
2010-07-30 13:55:00,41.24,41.24,41.13,41.15,494500.0,29.9295,29.9295,29.8497,29.8642,494500.0
2010-07-30 14:00:00,41.16,41.2,41.14,41.17,295900.0,29.8715,29.9005,29.857,29.8787,295900.0
2010-07-30 14:05:00,41.15,41.22,41.15,41.2,226800.0,29.8642,29.915,29.8642,29.9005,226800.0
2010-07-30 14:10:00,41.2,41.28,41.19,41.26,320400.0,29.9005,29.9586,29.8932,29.944,320400.0
2010-07-30 14:15:00,41.26,41.33,41.25,41.31,213200.0,29.944,29.9948,29.9368,29.9803,213200.0
2010-07-30 14:20:00,41.31,41.34,41.15,41.29,223300.0,29.9803,30.0021,29.8642,29.9658,223300.0
2010-07-30 14:25:00,41.3,41.3,41.26,41.28,258600.0,29.9731,29.9731,29.944,29.9586,258600.0
2010-07-30 14:30:00,41.28,41.3,41.25,41.27,241700.0,29.9586,29.9731,29.9368,29.9513,241700.0
2010-07-30 14:35:00,41.27,41.28,41.24,41.25,269800.0,29.9513,29.9586,29.9295,29.9368,269800.0
2010-07-30 14:40:00,41.25,41.31,41.24,41.31,834200.0,29.9368,29.9803,29.9295,29.9803,834200.0
2010-07-30 14:45:00,41.31,41.33,41.29,41.3,632300.0,29.9803,29.9948,29.9658,29.9731,632300.0
2010-07-30 14:50:00,41.3,41.32,41.28,41.3,468500.0,29.9731,29.9876,29.9586,29.9731,468500.0
2010-07-30 14:55:00,41.3,41.31,41.28,41.3,602500.0,29.9731,29.9803,29.9586,29.9731,602500.0
2010-07-30 15:00:00,41.3,41.31,41.27,41.3,477500.0,29.9731,29.9803,29.9513,29.9731,477500.0
2010-07-30 15:05:00,41.3,41.38,41.29,41.37,423400.0,29.9731,30.0311,29.9658,30.0239,423400.0
2010-07-30 15:10:00,41.38,41.42,41.38,41.41,725800.0,30.0311,30.0602,30.0311,30.0529,725800.0
2010-07-30 15:15:00,41.41,41.47,41.4,41.44,483300.0,30.0529,30.0965,30.0456,30.0747,483300.0
2010-07-30 15:20:00,41.45,41.51,41.42,41.5,782000.0,30.0819,30.1255,30.0602,30.1182,782000.0
2010-07-30 15:25:00,41.5,41.53,41.46,41.48,719300.0,30.1182,30.14,30.0892,30.1037,719300.0
2010-07-30 15:30:00,41.49,41.51,41.46,41.5,816200.0,30.111,30.1255,30.0892,30.1182,816200.0
2010-07-30 15:35:00,41.5,41.51,41.41,41.44,805100.0,30.1182,30.1255,30.0529,30.0747,805100.0
2010-07-30 15:40:00,41.44,41.49,41.44,41.48,750500.0,30.0747,30.111,30.0747,30.1037,750500.0
2010-07-30 15:45:00,41.47,41.53,41.43,41.44,2062300.0,30.0965,30.14,30.0674,30.0747,2062300.0
2010-07-30 15:50:00,41.44,41.47,41.42,41.43,2129100.0,30.0747,30.0965,30.0602,30.0674,2129100.0
2010-07-30 15:55:00,41.43,41.45,41.38,41.39,3700500.0,30.0674,30.0819,30.0311,30.0384,3700500.0
2010-08-02 09:30:00,42.18,42.3,41.4,42.21,3134200.0,30.6117,30.6988,30.0456,30.6335,3134200.0
2010-08-02 09:35:00,42.21,42.21,42.11,42.18,1283100.0,30.6335,30.6335,30.5609,30.6117,1283100.0
2010-08-02 09:40:00,42.18,42.18,42.11,42.15,651000.0,30.6117,30.6117,30.5609,30.59,651000.0
2010-08-02 09:45:00,42.15,42.16,42.07,42.15,1210800.0,30.59,30.5972,30.5319,30.59,1210800.0
2010-08-02 09:50:00,42.15,42.18,42.13,42.15,633000.0,30.59,30.6117,30.5754,30.59,633000.0
2010-08-02 09:55:00,42.15,42.18,42.13,42.16,343000.0,30.59,30.6117,30.5754,30.5972,343000.0
2010-08-02 10:00:00,42.16,42.33,42.15,42.32,3187400.0,30.5972,30.7206,30.59,30.7133,3187400.0
2010-08-02 10:05:00,42.32,42.37,42.3,42.33,2091000.0,30.7133,30.7496,30.6988,30.7206,2091000.0
2010-08-02 10:10:00,42.33,42.41,42.32,42.41,2010800.0,30.7206,30.7786,30.7133,30.7786,2010800.0
2010-08-02 10:15:00,42.4,42.47,42.4,42.43,3359000.0,30.7714,30.8222,30.7714,30.7932,3359000.0
2010-08-02 10:20:00,42.43,42.49,42.41,42.45,1738000.0,30.7932,30.8367,30.7786,30.8077,1738000.0
2010-08-02 10:25:00,42.45,42.46,42.42,42.44,1463500.0,30.8077,30.8149,30.7859,30.8004,1463500.0
2010-08-02 10:30:00,42.44,42.49,42.41,42.48,2596000.0,30.8004,30.8367,30.7786,30.8294,2596000.0
2010-08-02 10:35:00,42.48,42.54,42.45,42.45,3666300.0,30.8294,30.873,30.8077,30.8077,3666300.0
2010-08-02 10:40:00,42.45,42.48,42.44,42.48,566200.0,30.8077,30.8294,30.8004,30.8294,566200.0
2010-08-02 10:45:00,42.48,42.48,42.44,42.48,1418100.0,30.8294,30.8294,30.8004,30.8294,1418100.0
2010-08-02 10:50:00,42.49,42.5,42.48,42.49,821600.0,30.8367,30.844,30.8294,30.8367,821600.0
2010-08-02 10:55:00,42.49,42.5,42.47,42.48,278600.0,30.8367,30.844,30.8222,30.8294,278600.0
2010-08-02 11:00:00,42.48,42.5,42.46,42.5,532700.0,30.8294,30.844,30.8149,30.844,532700.0
2010-08-02 11:05:00,42.5,42.51,42.48,42.5,865600.0,30.844,30.8512,30.8294,30.844,865600.0
2010-08-02 11:10:00,42.51,42.51,42.47,42.47,1144300.0,30.8512,30.8512,30.8222,30.8222,1144300.0
2010-08-02 11:15:00,42.48,42.49,42.47,42.48,489500.0,30.8294,30.8367,30.8222,30.8294,489500.0
2010-08-02 11:20:00,42.48,42.5,42.47,42.48,321400.0,30.8294,30.844,30.8222,30.8294,321400.0
2010-08-02 11:25:00,42.49,42.51,42.48,42.51,668900.0,30.8367,30.8512,30.8294,30.8512,668900.0
2010-08-02 11:30:00,42.51,42.59,42.51,42.57,831000.0,30.8512,30.9093,30.8512,30.8948,831000.0
2010-08-02 11:35:00,42.58,42.58,42.54,42.55,475300.0,30.902,30.902,30.873,30.8803,475300.0
2010-08-02 11:40:00,42.55,42.55,42.52,42.53,267700.0,30.8803,30.8803,30.8585,30.8657,267700.0
2010-08-02 11:45:00,42.53,42.53,42.51,42.53,852200.0,30.8657,30.8657,30.8512,30.8657,852200.0
2010-08-02 11:50:00,42.53,42.53,42.5,42.5,256600.0,30.8657,30.8657,30.844,30.844,256600.0
2010-08-02 11:55:00,42.51,42.51,42.49,42.5,291000.0,30.8512,30.8512,30.8367,30.844,291000.0
2010-08-02 12:00:00,42.5,42.5,42.47,42.48,288500.0,30.844,30.844,30.8222,30.8294,288500.0
2010-08-02 12:05:00,42.48,42.48,42.46,42.47,294900.0,30.8294,30.8294,30.8149,30.8222,294900.0
2010-08-02 12:10:00,42.47,42.47,42.45,42.45,111900.0,30.8222,30.8222,30.8077,30.8077,111900.0
2010-08-02 12:15:00,42.46,42.5,42.44,42.46,862100.0,30.8149,30.844,30.8004,30.8149,862100.0
2010-08-02 12:20:00,42.46,42.47,42.45,42.46,144700.0,30.8149,30.8222,30.8077,30.8149,144700.0
2010-08-02 12:25:00,42.46,42.46,42.4,42.41,239200.0,30.8149,30.8149,30.7714,30.7786,239200.0
2010-08-02 12:30:00,42.4,42.42,42.4,42.4,228600.0,30.7714,30.7859,30.7714,30.7714,228600.0
2010-08-02 12:35:00,42.41,42.42,42.39,42.4,236700.0,30.7786,30.7859,30.7641,30.7714,236700.0
2010-08-02 12:40:00,42.39,42.42,42.39,42.39,346200.0,30.7641,30.7859,30.7641,30.7641,346200.0
2010-08-02 12:45:00,42.4,42.4,42.35,42.36,726300.0,30.7714,30.7714,30.7351,30.7424,726300.0
2010-08-02 12:50:00,42.36,42.4,42.35,42.38,286900.0,30.7424,30.7714,30.7351,30.7569,286900.0
2010-08-02 12:55:00,42.38,42.41,42.37,42.37,504500.0,30.7569,30.7786,30.7496,30.7496,504500.0
2010-08-02 13:00:00,42.38,42.41,42.37,42.4,144700.0,30.7569,30.7786,30.7496,30.7714,144700.0
2010-08-02 13:05:00,42.4,42.4,42.37,42.38,388100.0,30.7714,30.7714,30.7496,30.7569,388100.0
2010-08-02 13:10:00,42.38,42.41,42.37,42.39,221100.0,30.7569,30.7786,30.7496,30.7641,221100.0
2010-08-02 13:15:00,42.39,42.4,42.38,42.4,75700.0,30.7641,30.7714,30.7569,30.7714,75700.0
2010-08-02 13:20:00,42.4,42.44,42.4,42.41,306100.0,30.7714,30.8004,30.7714,30.7786,306100.0
2010-08-02 13:25:00,42.41,42.41,42.38,42.38,167700.0,30.7786,30.7786,30.7569,30.7569,167700.0
2010-08-02 13:30:00,42.38,42.4,42.33,42.4,1041500.0,30.7569,30.7714,30.7206,30.7714,1041500.0
2010-08-02 13:35:00,42.4,42.43,42.36,42.42,471200.0,30.7714,30.7932,30.7424,30.7859,471200.0
2010-08-02 13:40:00,42.42,42.44,42.4,42.41,312200.0,30.7859,30.8004,30.7714,30.7786,312200.0
2010-08-02 13:45:00,42.41,42.43,42.38,42.38,117000.0,30.7786,30.7932,30.7569,30.7569,117000.0
2010-08-02 13:50:00,42.39,42.42,42.38,42.42,189800.0,30.7641,30.7859,30.7569,30.7859,189800.0
2010-08-02 13:55:00,42.41,42.44,42.41,42.42,257700.0,30.7786,30.8004,30.7786,30.7859,257700.0
2010-08-02 14:00:00,42.42,42.44,42.4,42.41,199900.0,30.7859,30.8004,30.7714,30.7786,199900.0
2010-08-02 14:05:00,42.41,42.43,42.41,42.42,125400.0,30.7786,30.7932,30.7786,30.7859,125400.0
2010-08-02 14:10:00,42.42,42.46,42.41,42.45,146000.0,30.7859,30.8149,30.7786,30.8077,146000.0
2010-08-02 14:15:00,42.46,42.46,42.41,42.44,244300.0,30.8149,30.8149,30.7786,30.8004,244300.0
2010-08-02 14:20:00,42.44,42.44,42.39,42.44,211100.0,30.8004,30.8004,30.7641,30.8004,211100.0
2010-08-02 14:25:00,42.43,42.44,42.4,42.41,186200.0,30.7932,30.8004,30.7714,30.7786,186200.0
2010-08-02 14:30:00,42.41,42.47,42.41,42.44,273100.0,30.7786,30.8222,30.7786,30.8004,273100.0
2010-08-02 14:35:00,42.47,42.51,42.45,42.49,296900.0,30.8222,30.8512,30.8077,30.8367,296900.0
2010-08-02 14:40:00,42.5,42.51,42.48,42.5,374500.0,30.844,30.8512,30.8294,30.844,374500.0
2010-08-02 14:45:00,42.5,42.52,42.47,42.48,464900.0,30.844,30.8585,30.8222,30.8294,464900.0
2010-08-02 14:50:00,42.48,42.5,42.47,42.49,296200.0,30.8294,30.844,30.8222,30.8367,296200.0
2010-08-02 14:55:00,42.49,42.51,42.48,42.49,188600.0,30.8367,30.8512,30.8294,30.8367,188600.0
2010-08-02 15:00:00,42.5,42.51,42.44,42.44,255700.0,30.844,30.8512,30.8004,30.8004,255700.0
2010-08-02 15:05:00,42.44,42.51,42.44,42.49,405800.0,30.8004,30.8512,30.8004,30.8367,405800.0
2010-08-02 15:10:00,42.49,42.51,42.47,42.49,476200.0,30.8367,30.8512,30.8222,30.8367,476200.0
2010-08-02 15:15:00,42.5,42.53,42.49,42.52,278000.0,30.844,30.8657,30.8367,30.8585,278000.0
2010-08-02 15:20:00,42.52,42.53,42.51,42.51,568400.0,30.8585,30.8657,30.8512,30.8512,568400.0
2010-08-02 15:25:00,42.51,42.54,42.47,42.52,401400.0,30.8512,30.873,30.8222,30.8585,401400.0
2010-08-02 15:30:00,42.52,42.53,42.5,42.53,515900.0,30.8585,30.8657,30.844,30.8657,515900.0
2010-08-02 15:35:00,42.53,42.56,42.5,42.51,912000.0,30.8657,30.8875,30.844,30.8512,912000.0
2010-08-02 15:40:00,42.51,42.53,42.48,42.53,885000.0,30.8512,30.8657,30.8294,30.8657,885000.0
2010-08-02 15:45:00,42.52,42.53,42.48,42.49,1190600.0,30.8585,30.8657,30.8294,30.8367,1190600.0
2010-08-02 15:50:00,42.48,42.53,42.47,42.53,2560100.0,30.8294,30.8657,30.8222,30.8657,2560100.0
2010-08-02 15:55:00,42.52,42.53,42.46,42.48,3787200.0,30.8585,30.8657,30.8149,30.8294,3787200.0
2010-08-03 09:30:00,42.13,42.18,42.09,42.14,928900.0,30.5754,30.6117,30.5464,30.5827,928900.0
2010-08-03 09:35:00,42.14,42.23,42.1,42.23,810300.0,30.5827,30.648,30.5537,30.648,810300.0
2010-08-03 09:40:00,42.23,42.26,42.21,42.25,1179200.0,30.648,30.6698,30.6335,30.6625,1179200.0
2010-08-03 09:45:00,42.24,42.24,42.17,42.2,988200.0,30.6553,30.6553,30.6045,30.6262,988200.0
2010-08-03 09:50:00,42.2,42.2,42.14,42.14,635100.0,30.6262,30.6262,30.5827,30.5827,635100.0
2010-08-03 09:55:00,42.15,42.15,42.11,42.12,787100.0,30.59,30.59,30.5609,30.5682,787100.0
2010-08-03 10:00:00,42.12,42.14,41.95,42.02,2128300.0,30.5682,30.5827,30.4448,30.4956,2128300.0
2010-08-03 10:05:00,42.01,42.06,41.99,42.05,1970900.0,30.4884,30.5246,30.4738,30.5174,1970900.0
2010-08-03 10:10:00,42.05,42.05,41.94,41.95,973600.0,30.5174,30.5174,30.4375,30.4448,973600.0
2010-08-03 10:15:00,41.95,42.07,41.93,42.07,1138500.0,30.4448,30.5319,30.4303,30.5319,1138500.0
2010-08-03 10:20:00,42.07,42.1,42.05,42.08,914500.0,30.5319,30.5537,30.5174,30.5392,914500.0
2010-08-03 10:25:00,42.08,42.09,42.02,42.02,883000.0,30.5392,30.5464,30.4956,30.4956,883000.0
2010-08-03 10:30:00,42.02,42.06,42.01,42.04,2236600.0,30.4956,30.5246,30.4884,30.5101,2236600.0
2010-08-03 10:35:00,42.04,42.07,42.01,42.05,1222200.0,30.5101,30.5319,30.4884,30.5174,1222200.0
2010-08-03 10:40:00,42.05,42.21,42.03,42.19,2462700.0,30.5174,30.6335,30.5029,30.619,2462700.0
2010-08-03 10:45:00,42.18,42.28,42.13,42.26,1553200.0,30.6117,30.6843,30.5754,30.6698,1553200.0
2010-08-03 10:50:00,42.27,42.27,42.24,42.25,592100.0,30.677,30.677,30.6553,30.6625,592100.0
2010-08-03 10:55:00,42.24,42.29,42.23,42.29,627500.0,30.6553,30.6916,30.648,30.6916,627500.0
2010-08-03 11:00:00,42.29,42.3,42.25,42.28,583500.0,30.6916,30.6988,30.6625,30.6843,583500.0
2010-08-03 11:05:00,42.28,42.29,42.25,42.28,301800.0,30.6843,30.6916,30.6625,30.6843,301800.0
2010-08-03 11:10:00,42.26,42.3,42.26,42.29,681600.0,30.6698,30.6988,30.6698,30.6916,681600.0
2010-08-03 11:15:00,42.3,42.33,42.1,42.33,842300.0,30.6988,30.7206,30.5537,30.7206,842300.0
2010-08-03 11:20:00,42.33,42.37,42.32,42.33,787700.0,30.7206,30.7496,30.7133,30.7206,787700.0
2010-08-03 11:25:00,42.33,42.33,42.29,42.31,450400.0,30.7206,30.7206,30.6916,30.7061,450400.0
2010-08-03 11:30:00,42.31,42.36,42.3,42.36,508600.0,30.7061,30.7424,30.6988,30.7424,508600.0
2010-08-03 11:35:00,42.35,42.41,42.34,42.4,686000.0,30.7351,30.7786,30.7278,30.7714,686000.0
2010-08-03 11:40:00,42.4,42.43,42.38,42.39,369200.0,30.7714,30.7932,30.7569,30.7641,369200.0
2010-08-03 11:45:00,42.39,42.4,42.35,42.37,364300.0,30.7641,30.7714,30.7351,30.7496,364300.0
2010-08-03 11:50:00,42.37,42.4,42.37,42.39,524900.0,30.7496,30.7714,30.7496,30.7641,524900.0
2010-08-03 11:55:00,42.39,42.4,42.36,42.37,322400.0,30.7641,30.7714,30.7424,30.7496,322400.0
2010-08-03 12:00:00,42.38,42.38,42.33,42.33,606200.0,30.7569,30.7569,30.7206,30.7206,606200.0
2010-08-03 12:05:00,42.34,42.34,42.32,42.33,193800.0,30.7278,30.7278,30.7133,30.7206,193800.0
2010-08-03 12:10:00,42.32,42.33,42.3,42.31,256700.0,30.7133,30.7206,30.6988,30.7061,256700.0
2010-08-03 12:15:00,42.3,42.31,42.26,42.28,469400.0,30.6988,30.7061,30.6698,30.6843,469400.0
2010-08-03 12:20:00,42.27,42.3,42.27,42.29,390300.0,30.677,30.6988,30.677,30.6916,390300.0
2010-08-03 12:25:00,42.3,42.33,42.2,42.21,1919800.0,30.6988,30.7206,30.6262,30.6335,1919800.0
2010-08-03 12:30:00,42.21,42.28,42.2,42.25,676300.0,30.6335,30.6843,30.6262,30.6625,676300.0
2010-08-03 12:35:00,42.26,42.28,42.25,42.27,229100.0,30.6698,30.6843,30.6625,30.677,229100.0
2010-08-03 12:40:00,42.27,42.28,42.25,42.27,259300.0,30.677,30.6843,30.6625,30.677,259300.0
2010-08-03 12:45:00,42.27,42.27,42.25,42.26,143500.0,30.677,30.677,30.6625,30.6698,143500.0
2010-08-03 12:50:00,42.26,42.3,42.25,42.3,184600.0,30.6698,30.6988,30.6625,30.6988,184600.0
2010-08-03 12:55:00,42.31,42.32,42.25,42.29,722700.0,30.7061,30.7133,30.6625,30.6916,722700.0
2010-08-03 13:00:00,42.28,42.3,42.21,42.24,509600.0,30.6843,30.6988,30.6335,30.6553,509600.0
2010-08-03 13:05:00,42.25,42.25,42.21,42.22,298200.0,30.6625,30.6625,30.6335,30.6408,298200.0
2010-08-03 13:10:00,42.22,42.27,42.22,42.26,300000.0,30.6408,30.677,30.6408,30.6698,300000.0
2010-08-03 13:15:00,42.27,42.28,42.24,42.26,393400.0,30.677,30.6843,30.6553,30.6698,393400.0
2010-08-03 13:20:00,42.26,42.27,42.25,42.27,101100.0,30.6698,30.677,30.6625,30.677,101100.0
2010-08-03 13:25:00,42.26,42.3,42.26,42.27,313600.0,30.6698,30.6988,30.6698,30.677,313600.0
2010-08-03 13:30:00,42.26,42.31,42.26,42.31,122100.0,30.6698,30.7061,30.6698,30.7061,122100.0
2010-08-03 13:35:00,42.31,42.31,42.29,42.3,151700.0,30.7061,30.7061,30.6916,30.6988,151700.0
2010-08-03 13:40:00,42.3,42.31,42.27,42.28,246800.0,30.6988,30.7061,30.677,30.6843,246800.0
2010-08-03 13:45:00,42.29,42.31,42.28,42.29,280900.0,30.6916,30.7061,30.6843,30.6916,280900.0
2010-08-03 13:50:00,42.28,42.31,42.26,42.3,183400.0,30.6843,30.7061,30.6698,30.6988,183400.0
2010-08-03 13:55:00,42.31,42.31,42.28,42.29,315000.0,30.7061,30.7061,30.6843,30.6916,315000.0
2010-08-03 14:00:00,42.29,42.3,42.26,42.27,257100.0,30.6916,30.6988,30.6698,30.677,257100.0
2010-08-03 14:05:00,42.26,42.3,42.25,42.3,228900.0,30.6698,30.6988,30.6625,30.6988,228900.0
2010-08-03 14:10:00,42.29,42.32,42.29,42.3,174900.0,30.6916,30.7133,30.6916,30.6988,174900.0
2010-08-03 14:15:00,42.31,42.34,42.31,42.33,208500.0,30.7061,30.7278,30.7061,30.7206,208500.0
2010-08-03 14:20:00,42.34,42.34,42.31,42.33,220700.0,30.7278,30.7278,30.7061,30.7206,220700.0
2010-08-03 14:25:00,42.33,42.37,42.32,42.36,118300.0,30.7206,30.7496,30.7133,30.7424,118300.0
2010-08-03 14:30:00,42.37,42.37,42.34,42.36,196600.0,30.7496,30.7496,30.7278,30.7424,196600.0
2010-08-03 14:35:00,42.37,42.37,42.33,42.36,355500.0,30.7496,30.7496,30.7206,30.7424,355500.0
2010-08-03 14:40:00,42.36,42.36,42.31,42.31,378000.0,30.7424,30.7424,30.7061,30.7061,378000.0
2010-08-03 14:45:00,42.32,42.33,42.3,42.32,255700.0,30.7133,30.7206,30.6988,30.7133,255700.0
2010-08-03 14:50:00,42.31,42.33,42.29,42.32,271300.0,30.7061,30.7206,30.6916,30.7133,271300.0
2010-08-03 14:55:00,42.32,42.33,42.29,42.32,236900.0,30.7133,30.7206,30.6916,30.7133,236900.0
2010-08-03 15:00:00,42.33,42.33,42.26,42.28,658900.0,30.7206,30.7206,30.6698,30.6843,658900.0
2010-08-03 15:05:00,42.28,42.31,42.25,42.27,355000.0,30.6843,30.7061,30.6625,30.677,355000.0
2010-08-03 15:10:00,42.29,42.33,42.27,42.3,468600.0,30.6916,30.7206,30.677,30.6988,468600.0
2010-08-03 15:15:00,42.3,42.33,42.29,42.29,228300.0,30.6988,30.7206,30.6916,30.6916,228300.0
2010-08-03 15:20:00,42.29,42.29,42.25,42.26,341600.0,30.6916,30.6916,30.6625,30.6698,341600.0
2010-08-03 15:25:00,42.26,42.27,42.23,42.26,441600.0,30.6698,30.677,30.648,30.6698,441600.0
2010-08-03 15:30:00,42.26,42.32,42.25,42.3,813600.0,30.6698,30.7133,30.6625,30.6988,813600.0
2010-08-03 15:35:00,42.3,42.31,42.25,42.26,543600.0,30.6988,30.7061,30.6625,30.6698,543600.0
2010-08-03 15:40:00,42.26,42.3,42.22,42.26,483000.0,30.6698,30.6988,30.6408,30.6698,483000.0
2010-08-03 15:45:00,42.26,42.27,42.2,42.25,1424300.0,30.6698,30.677,30.6262,30.6625,1424300.0
2010-08-03 15:50:00,42.25,42.27,42.23,42.24,953900.0,30.6625,30.677,30.648,30.6553,953900.0
2010-08-03 15:55:00,42.23,42.28,42.23,42.28,2086600.0,30.648,30.6843,30.648,30.6843,2086600.0
2010-08-04 09:30:00,42.28,42.31,42.22,42.27,1365900.0,30.6843,30.7061,30.6408,30.677,1365900.0
2010-08-04 09:35:00,42.27,42.31,42.23,42.29,841200.0,30.677,30.7061,30.648,30.6916,841200.0
2010-08-04 09:40:00,42.29,42.33,42.23,42.32,919400.0,30.6916,30.7206,30.648,30.7133,919400.0
2010-08-04 09:45:00,42.32,42.34,42.27,42.3,1480900.0,30.7133,30.7278,30.677,30.6988,1480900.0
2010-08-04 09:50:00,42.3,42.3,42.24,42.27,1240900.0,30.6988,30.6988,30.6553,30.677,1240900.0
2010-08-04 09:55:00,42.27,42.28,42.22,42.26,993000.0,30.677,30.6843,30.6408,30.6698,993000.0
2010-08-04 10:00:00,42.26,42.39,42.26,42.37,2181800.0,30.6698,30.7641,30.6698,30.7496,2181800.0
2010-08-04 10:05:00,42.38,42.4,42.28,42.3,988200.0,30.7569,30.7714,30.6843,30.6988,988200.0
2010-08-04 10:10:00,42.31,42.31,42.22,42.25,748400.0,30.7061,30.7061,30.6408,30.6625,748400.0
2010-08-04 10:15:00,42.24,42.26,42.04,42.04,1186100.0,30.6553,30.6698,30.5101,30.5101,1186100.0
2010-08-04 10:20:00,42.04,42.1,42.02,42.09,1444200.0,30.5101,30.5537,30.4956,30.5464,1444200.0
2010-08-04 10:25:00,42.09,42.12,42.08,42.09,740900.0,30.5464,30.5682,30.5392,30.5464,740900.0
2010-08-04 10:30:00,42.1,42.15,42.06,42.07,1059000.0,30.5537,30.59,30.5246,30.5319,1059000.0
2010-08-04 10:35:00,42.07,42.09,42.0,42.03,964400.0,30.5319,30.5464,30.4811,30.5029,964400.0
2010-08-04 10:40:00,42.03,42.08,42.03,42.06,1339900.0,30.5029,30.5392,30.5029,30.5246,1339900.0
2010-08-04 10:45:00,42.06,42.13,42.06,42.1,633800.0,30.5246,30.5754,30.5246,30.5537,633800.0
2010-08-04 10:50:00,42.09,42.13,42.07,42.09,504900.0,30.5464,30.5754,30.5319,30.5464,504900.0
2010-08-04 10:55:00,42.09,42.14,42.09,42.14,328500.0,30.5464,30.5827,30.5464,30.5827,328500.0
2010-08-04 11:00:00,42.14,42.16,42.12,42.15,393600.0,30.5827,30.5972,30.5682,30.59,393600.0
2010-08-04 11:05:00,42.15,42.22,42.15,42.19,635400.0,30.59,30.6408,30.59,30.619,635400.0
2010-08-04 11:10:00,42.19,42.2,42.16,42.16,225700.0,30.619,30.6262,30.5972,30.5972,225700.0
2010-08-04 11:15:00,42.17,42.19,42.15,42.16,617900.0,30.6045,30.619,30.59,30.5972,617900.0
2010-08-04 11:20:00,42.16,42.18,42.15,42.18,312500.0,30.5972,30.6117,30.59,30.6117,312500.0
2010-08-04 11:25:00,42.18,42.22,42.17,42.21,349300.0,30.6117,30.6408,30.6045,30.6335,349300.0
2010-08-04 11:30:00,42.21,42.22,42.19,42.21,305100.0,30.6335,30.6408,30.619,30.6335,305100.0
2010-08-04 11:35:00,42.21,42.23,42.2,42.2,312000.0,30.6335,30.648,30.6262,30.6262,312000.0
2010-08-04 11:40:00,42.21,42.21,42.18,42.21,266800.0,30.6335,30.6335,30.6117,30.6335,266800.0
2010-08-04 11:45:00,42.21,42.22,42.19,42.21,413300.0,30.6335,30.6408,30.619,30.6335,413300.0
2010-08-04 11:50:00,42.21,42.25,42.2,42.23,535300.0,30.6335,30.6625,30.6262,30.648,535300.0
2010-08-04 11:55:00,42.23,42.23,42.18,42.18,443200.0,30.648,30.648,30.6117,30.6117,443200.0
2010-08-04 12:00:00,42.18,42.2,42.17,42.19,479100.0,30.6117,30.6262,30.6045,30.619,479100.0
2010-08-04 12:05:00,42.2,42.22,42.19,42.21,335100.0,30.6262,30.6408,30.619,30.6335,335100.0
2010-08-04 12:10:00,42.21,42.25,42.21,42.24,500200.0,30.6335,30.6625,30.6335,30.6553,500200.0
2010-08-04 12:15:00,42.24,42.26,42.22,42.24,489700.0,30.6553,30.6698,30.6408,30.6553,489700.0
2010-08-04 12:20:00,42.24,42.28,42.24,42.28,428100.0,30.6553,30.6843,30.6553,30.6843,428100.0
2010-08-04 12:25:00,42.28,42.29,42.27,42.27,207400.0,30.6843,30.6916,30.677,30.677,207400.0
2010-08-04 12:30:00,42.28,42.3,42.27,42.29,349700.0,30.6843,30.6988,30.677,30.6916,349700.0
2010-08-04 12:35:00,42.29,42.3,42.27,42.28,343600.0,30.6916,30.6988,30.677,30.6843,343600.0
2010-08-04 12:40:00,42.27,42.28,42.2,42.21,914600.0,30.677,30.6843,30.6262,30.6335,914600.0
2010-08-04 12:45:00,42.22,42.25,42.19,42.2,360100.0,30.6408,30.6625,30.619,30.6262,360100.0
2010-08-04 12:50:00,42.2,42.21,42.18,42.2,310900.0,30.6262,30.6335,30.6117,30.6262,310900.0
2010-08-04 12:55:00,42.19,42.21,42.18,42.19,235000.0,30.619,30.6335,30.6117,30.619,235000.0
2010-08-04 13:00:00,42.19,42.19,42.18,42.18,105000.0,30.619,30.619,30.6117,30.6117,105000.0
2010-08-04 13:05:00,42.19,42.19,42.14,42.16,685100.0,30.619,30.619,30.5827,30.5972,685100.0
2010-08-04 13:10:00,42.15,42.16,42.12,42.14,330700.0,30.59,30.5972,30.5682,30.5827,330700.0
2010-08-04 13:15:00,42.15,42.15,42.14,42.14,98800.0,30.59,30.59,30.5827,30.5827,98800.0
2010-08-04 13:20:00,42.15,42.19,42.13,42.14,305000.0,30.59,30.619,30.5754,30.5827,305000.0
2010-08-04 13:25:00,42.14,42.17,42.13,42.16,632900.0,30.5827,30.6045,30.5754,30.5972,632900.0
2010-08-04 13:30:00,42.16,42.18,42.14,42.17,315600.0,30.5972,30.6117,30.5827,30.6045,315600.0
2010-08-04 13:35:00,42.19,42.22,42.18,42.2,278200.0,30.619,30.6408,30.6117,30.6262,278200.0
2010-08-04 13:40:00,42.21,42.22,42.08,42.19,589100.0,30.6335,30.6408,30.5392,30.619,589100.0
2010-08-04 13:45:00,42.19,42.21,42.05,42.21,177000.0,30.619,30.6335,30.5174,30.6335,177000.0
2010-08-04 13:50:00,42.21,42.21,42.19,42.2,110300.0,30.6335,30.6335,30.619,30.6262,110300.0
2010-08-04 13:55:00,42.19,42.19,42.15,42.18,206600.0,30.619,30.619,30.59,30.6117,206600.0
2010-08-04 14:00:00,42.18,42.25,42.17,42.25,555400.0,30.6117,30.6625,30.6045,30.6625,555400.0
2010-08-04 14:05:00,42.24,42.25,42.23,42.23,381900.0,30.6553,30.6625,30.648,30.648,381900.0
2010-08-04 14:10:00,42.24,42.26,42.23,42.24,395100.0,30.6553,30.6698,30.648,30.6553,395100.0
2010-08-04 14:15:00,42.23,42.28,42.23,42.24,425400.0,30.648,30.6843,30.648,30.6553,425400.0
2010-08-04 14:20:00,42.24,42.24,42.2,42.21,218600.0,30.6553,30.6553,30.6262,30.6335,218600.0
2010-08-04 14:25:00,42.21,42.26,42.21,42.25,202600.0,30.6335,30.6698,30.6335,30.6625,202600.0
2010-08-04 14:30:00,42.26,42.29,42.25,42.25,339800.0,30.6698,30.6916,30.6625,30.6625,339800.0
2010-08-04 14:35:00,42.26,42.28,42.24,42.25,288700.0,30.6698,30.6843,30.6553,30.6625,288700.0
2010-08-04 14:40:00,42.25,42.3,42.25,42.3,268800.0,30.6625,30.6988,30.6625,30.6988,268800.0
2010-08-04 14:45:00,42.29,42.31,42.28,42.3,486400.0,30.6916,30.7061,30.6843,30.6988,486400.0
2010-08-04 14:50:00,42.31,42.34,42.29,42.31,724600.0,30.7061,30.7278,30.6916,30.7061,724600.0
2010-08-04 14:55:00,42.31,42.32,42.28,42.31,426400.0,30.7061,30.7133,30.6843,30.7061,426400.0
2010-08-04 15:00:00,42.31,42.31,42.27,42.3,439900.0,30.7061,30.7061,30.677,30.6988,439900.0
2010-08-04 15:05:00,42.29,42.31,42.27,42.3,526200.0,30.6916,30.7061,30.677,30.6988,526200.0
2010-08-04 15:10:00,42.29,42.33,42.28,42.32,664900.0,30.6916,30.7206,30.6843,30.7133,664900.0
2010-08-04 15:15:00,42.32,42.37,42.31,42.36,617800.0,30.7133,30.7496,30.7061,30.7424,617800.0
2010-08-04 15:20:00,42.36,42.41,42.35,42.4,949600.0,30.7424,30.7786,30.7351,30.7714,949600.0
2010-08-04 15:25:00,42.4,42.42,42.38,42.42,1258200.0,30.7714,30.7859,30.7569,30.7859,1258200.0
2010-08-04 15:30:00,42.42,42.43,42.4,42.42,490300.0,30.7859,30.7932,30.7714,30.7859,490300.0
2010-08-04 15:35:00,42.41,42.43,42.39,42.42,1836900.0,30.7786,30.7932,30.7641,30.7859,1836900.0
2010-08-04 15:40:00,42.42,42.43,42.36,42.38,898800.0,30.7859,30.7932,30.7424,30.7569,898800.0
2010-08-04 15:45:00,42.39,42.39,42.36,42.37,558100.0,30.7641,30.7641,30.7424,30.7496,558100.0
2010-08-04 15:50:00,42.38,42.38,42.32,42.33,808900.0,30.7569,30.7569,30.7133,30.7206,808900.0
2010-08-04 15:55:00,42.33,42.35,42.25,42.32,1719800.0,30.7206,30.7351,30.6625,30.7133,1719800.0
2010-08-05 09:30:00,42.02,42.04,41.9,41.93,2007300.0,30.4956,30.5101,30.4085,30.4303,2007300.0
2010-08-05 09:35:00,41.93,41.99,41.87,41.98,1707600.0,30.4303,30.4738,30.3867,30.4666,1707600.0
2010-08-05 09:40:00,41.98,42.04,41.98,42.01,780700.0,30.4666,30.5101,30.4666,30.4884,780700.0
2010-08-05 09:45:00,42.01,42.08,42.0,42.07,921500.0,30.4884,30.5392,30.4811,30.5319,921500.0
2010-08-05 09:50:00,42.08,42.11,42.05,42.1,783800.0,30.5392,30.5609,30.5174,30.5537,783800.0
2010-08-05 09:55:00,42.1,42.12,42.07,42.08,561800.0,30.5537,30.5682,30.5319,30.5392,561800.0
2010-08-05 10:00:00,42.08,42.11,42.06,42.08,1020200.0,30.5392,30.5609,30.5246,30.5392,1020200.0
2010-08-05 10:05:00,42.09,42.13,42.07,42.08,1405300.0,30.5464,30.5754,30.5319,30.5392,1405300.0
2010-08-05 10:10:00,42.08,42.13,42.06,42.1,808600.0,30.5392,30.5754,30.5246,30.5537,808600.0
2010-08-05 10:15:00,42.1,42.13,42.05,42.07,424500.0,30.5537,30.5754,30.5174,30.5319,424500.0
2010-08-05 10:20:00,42.06,42.14,42.06,42.13,612200.0,30.5246,30.5827,30.5246,30.5754,612200.0
2010-08-05 10:25:00,42.14,42.17,42.13,42.16,459300.0,30.5827,30.6045,30.5754,30.5972,459300.0
2010-08-05 10:30:00,42.15,42.17,42.12,42.14,609700.0,30.59,30.6045,30.5682,30.5827,609700.0
2010-08-05 10:35:00,42.13,42.14,42.09,42.11,387400.0,30.5754,30.5827,30.5464,30.5609,387400.0
2010-08-05 10:40:00,42.12,42.13,42.06,42.06,448900.0,30.5682,30.5754,30.5246,30.5246,448900.0
2010-08-05 10:45:00,42.06,42.11,42.05,42.1,485200.0,30.5246,30.5609,30.5174,30.5537,485200.0
2010-08-05 10:50:00,42.1,42.1,42.03,42.03,263000.0,30.5537,30.5537,30.5029,30.5029,263000.0
2010-08-05 10:55:00,42.03,42.05,41.96,41.99,548700.0,30.5029,30.5174,30.4521,30.4738,548700.0
2010-08-05 11:00:00,41.99,42.02,41.96,42.0,770900.0,30.4738,30.4956,30.4521,30.4811,770900.0
2010-08-05 11:05:00,42.0,42.04,41.95,42.02,907600.0,30.4811,30.5101,30.4448,30.4956,907600.0
2010-08-05 11:10:00,42.01,42.07,41.99,42.06,613200.0,30.4884,30.5319,30.4738,30.5246,613200.0
2010-08-05 11:15:00,42.06,42.1,42.05,42.08,921800.0,30.5246,30.5537,30.5174,30.5392,921800.0
2010-08-05 11:20:00,42.08,42.1,42.06,42.07,543200.0,30.5392,30.5537,30.5246,30.5319,543200.0
2010-08-05 11:25:00,42.07,42.09,42.06,42.09,169200.0,30.5319,30.5464,30.5246,30.5464,169200.0
2010-08-05 11:30:00,42.09,42.1,42.07,42.08,470900.0,30.5464,30.5537,30.5319,30.5392,470900.0
2010-08-05 11:35:00,42.07,42.07,42.02,42.07,359500.0,30.5319,30.5319,30.4956,30.5319,359500.0
2010-08-05 11:40:00,42.07,42.13,42.06,42.07,1316500.0,30.5319,30.5754,30.5246,30.5319,1316500.0
2010-08-05 11:45:00,42.07,42.07,42.03,42.05,560400.0,30.5319,30.5319,30.5029,30.5174,560400.0
2010-08-05 11:50:00,42.04,42.08,42.04,42.08,199800.0,30.5101,30.5392,30.5101,30.5392,199800.0
2010-08-05 11:55:00,42.08,42.08,42.01,42.02,387400.0,30.5392,30.5392,30.4884,30.4956,387400.0
2010-08-05 12:00:00,42.03,42.08,42.01,42.06,304300.0,30.5029,30.5392,30.4884,30.5246,304300.0
2010-08-05 12:05:00,42.07,42.09,42.03,42.04,259400.0,30.5319,30.5464,30.5029,30.5101,259400.0
2010-08-05 12:10:00,42.03,42.08,42.03,42.06,367600.0,30.5029,30.5392,30.5029,30.5246,367600.0
2010-08-05 12:15:00,42.06,42.09,42.04,42.06,208300.0,30.5246,30.5464,30.5101,30.5246,208300.0
2010-08-05 12:20:00,42.06,42.08,42.04,42.05,308600.0,30.5246,30.5392,30.5101,30.5174,308600.0
2010-08-05 12:25:00,42.05,42.08,42.05,42.06,221100.0,30.5174,30.5392,30.5174,30.5246,221100.0
2010-08-05 12:30:00,42.07,42.08,42.04,42.07,199600.0,30.5319,30.5392,30.5101,30.5319,199600.0
2010-08-05 12:35:00,42.06,42.08,42.03,42.04,1028400.0,30.5246,30.5392,30.5029,30.5101,1028400.0
2010-08-05 12:40:00,42.04,42.04,42.02,42.02,199500.0,30.5101,30.5101,30.4956,30.4956,199500.0
2010-08-05 12:45:00,42.02,42.07,42.02,42.06,227700.0,30.4956,30.5319,30.4956,30.5246,227700.0
2010-08-05 12:50:00,42.06,42.07,42.04,42.06,154400.0,30.5246,30.5319,30.5101,30.5246,154400.0
2010-08-05 12:55:00,42.06,42.07,42.04,42.07,135300.0,30.5246,30.5319,30.5101,30.5319,135300.0
2010-08-05 13:00:00,42.06,42.08,42.04,42.06,168100.0,30.5246,30.5392,30.5101,30.5246,168100.0
2010-08-05 13:05:00,42.06,42.06,42.02,42.03,98300.0,30.5246,30.5246,30.4956,30.5029,98300.0
2010-08-05 13:10:00,42.03,42.05,42.0,42.02,153200.0,30.5029,30.5174,30.4811,30.4956,153200.0
2010-08-05 13:15:00,42.02,42.04,42.01,42.01,131500.0,30.4956,30.5101,30.4884,30.4884,131500.0
2010-08-05 13:20:00,42.01,42.06,42.0,42.06,360600.0,30.4884,30.5246,30.4811,30.5246,360600.0
2010-08-05 13:25:00,42.06,42.07,42.03,42.06,550900.0,30.5246,30.5319,30.5029,30.5246,550900.0
2010-08-05 13:30:00,42.07,42.09,42.06,42.07,788300.0,30.5319,30.5464,30.5246,30.5319,788300.0
2010-08-05 13:35:00,42.07,42.09,42.06,42.06,178900.0,30.5319,30.5464,30.5246,30.5246,178900.0
2010-08-05 13:40:00,42.06,42.1,42.06,42.08,247300.0,30.5246,30.5537,30.5246,30.5392,247300.0
2010-08-05 13:45:00,42.09,42.12,42.08,42.11,143300.0,30.5464,30.5682,30.5392,30.5609,143300.0
2010-08-05 13:50:00,42.11,42.14,42.1,42.14,370300.0,30.5609,30.5827,30.5537,30.5827,370300.0
2010-08-05 13:55:00,42.14,42.17,42.14,42.15,282100.0,30.5827,30.6045,30.5827,30.59,282100.0
2010-08-05 14:00:00,42.15,42.16,42.12,42.14,287600.0,30.59,30.5972,30.5682,30.5827,287600.0
2010-08-05 14:05:00,42.14,42.15,42.13,42.15,110000.0,30.5827,30.59,30.5754,30.59,110000.0
2010-08-05 14:10:00,42.15,42.16,42.14,42.15,191600.0,30.59,30.5972,30.5827,30.59,191600.0
2010-08-05 14:15:00,42.15,42.18,42.13,42.14,434700.0,30.59,30.6117,30.5754,30.5827,434700.0
2010-08-05 14:20:00,42.14,42.16,42.11,42.12,205400.0,30.5827,30.5972,30.5609,30.5682,205400.0
2010-08-05 14:25:00,42.12,42.15,42.11,42.14,274000.0,30.5682,30.59,30.5609,30.5827,274000.0
2010-08-05 14:30:00,42.14,42.14,42.11,42.13,128800.0,30.5827,30.5827,30.5609,30.5754,128800.0
2010-08-05 14:35:00,42.13,42.14,42.11,42.12,401400.0,30.5754,30.5827,30.5609,30.5682,401400.0
2010-08-05 14:40:00,42.15,42.15,42.11,42.14,392300.0,30.59,30.59,30.5609,30.5827,392300.0
2010-08-05 14:45:00,42.14,42.14,42.13,42.14,186300.0,30.5827,30.5827,30.5754,30.5827,186300.0
2010-08-05 14:50:00,42.14,42.14,42.11,42.13,269800.0,30.5827,30.5827,30.5609,30.5754,269800.0
2010-08-05 14:55:00,42.13,42.15,42.12,42.14,435000.0,30.5754,30.59,30.5682,30.5827,435000.0
2010-08-05 15:00:00,42.14,42.19,42.13,42.19,405400.0,30.5827,30.619,30.5754,30.619,405400.0
2010-08-05 15:05:00,42.18,42.2,42.17,42.18,214000.0,30.6117,30.6262,30.6045,30.6117,214000.0
2010-08-05 15:10:00,42.17,42.2,42.17,42.19,247600.0,30.6045,30.6262,30.6045,30.619,247600.0
2010-08-05 15:15:00,42.18,42.19,42.16,42.18,346700.0,30.6117,30.619,30.5972,30.6117,346700.0
2010-08-05 15:20:00,42.18,42.2,42.17,42.2,359200.0,30.6117,30.6262,30.6045,30.6262,359200.0
2010-08-05 15:25:00,42.19,42.19,42.15,42.16,294800.0,30.619,30.619,30.59,30.5972,294800.0
2010-08-05 15:30:00,42.15,42.17,42.12,42.13,508800.0,30.59,30.6045,30.5682,30.5754,508800.0
2010-08-05 15:35:00,42.14,42.16,42.13,42.14,292200.0,30.5827,30.5972,30.5754,30.5827,292200.0
2010-08-05 15:40:00,42.15,42.17,42.14,42.17,241000.0,30.59,30.6045,30.5827,30.6045,241000.0
2010-08-05 15:45:00,42.17,42.17,42.13,42.15,775800.0,30.6045,30.6045,30.5754,30.59,775800.0
2010-08-05 15:50:00,42.15,42.16,42.1,42.15,906300.0,30.59,30.5972,30.5537,30.59,906300.0
2010-08-05 15:55:00,42.16,42.17,42.1,42.16,1811000.0,30.5972,30.6045,30.5537,30.5972,1811000.0
2010-08-06 09:30:00,41.87,41.99,41.85,41.98,741800.0,30.3867,30.4738,30.3722,30.4666,741800.0
2010-08-06 09:35:00,41.99,42.03,41.96,41.99,978000.0,30.4738,30.5029,30.4521,30.4738,978000.0
2010-08-06 09:40:00,42.0,42.11,42.0,42.07,1063800.0,30.4811,30.5609,30.4811,30.5319,1063800.0
2010-08-06 09:45:00,42.08,42.13,42.05,42.08,951200.0,30.5392,30.5754,30.5174,30.5392,951200.0
2010-08-06 09:50:00,42.08,42.13,42.03,42.08,1318600.0,30.5392,30.5754,30.5029,30.5392,1318600.0
2010-08-06 09:55:00,42.07,42.15,42.04,42.14,2229400.0,30.5319,30.59,30.5101,30.5827,2229400.0
2010-08-06 10:00:00,42.14,42.17,42.1,42.14,2929000.0,30.5827,30.6045,30.5537,30.5827,2929000.0
2010-08-06 10:05:00,42.14,42.16,42.1,42.14,966500.0,30.5827,30.5972,30.5537,30.5827,966500.0
2010-08-06 10:10:00,42.13,42.14,42.11,42.12,442600.0,30.5754,30.5827,30.5609,30.5682,442600.0
2010-08-06 10:15:00,42.13,42.19,42.13,42.15,564000.0,30.5754,30.619,30.5754,30.59,564000.0
2010-08-06 10:20:00,42.15,42.15,42.08,42.1,440800.0,30.59,30.59,30.5392,30.5537,440800.0
2010-08-06 10:25:00,42.1,42.11,42.06,42.09,161800.0,30.5537,30.5609,30.5246,30.5464,161800.0
2010-08-06 10:30:00,42.08,42.11,42.08,42.1,151000.0,30.5392,30.5609,30.5392,30.5537,151000.0
2010-08-06 10:35:00,42.1,42.11,42.01,42.02,297100.0,30.5537,30.5609,30.4884,30.4956,297100.0
2010-08-06 10:40:00,42.01,42.01,41.89,41.92,1723200.0,30.4884,30.4884,30.4013,30.423,1723200.0
2010-08-06 10:45:00,41.91,41.93,41.82,41.85,990100.0,30.4158,30.4303,30.3505,30.3722,990100.0
2010-08-06 10:50:00,41.85,41.88,41.79,41.82,1105200.0,30.3722,30.394,30.3287,30.3505,1105200.0
2010-08-06 10:55:00,41.82,41.83,41.68,41.72,3341800.0,30.3505,30.3577,30.2489,30.2779,3341800.0
2010-08-06 11:00:00,41.72,41.72,41.65,41.7,2266000.0,30.2779,30.2779,30.2271,30.2634,2266000.0
2010-08-06 11:05:00,41.7,41.7,41.6,41.64,4853900.0,30.2634,30.2634,30.1908,30.2198,4853900.0
2010-08-06 11:10:00,41.63,41.69,41.63,41.68,2222500.0,30.2126,30.2561,30.2126,30.2489,2222500.0
2010-08-06 11:15:00,41.69,41.76,41.64,41.73,2246500.0,30.2561,30.3069,30.2198,30.2851,2246500.0
2010-08-06 11:20:00,41.73,41.82,41.71,41.8,416800.0,30.2851,30.3505,30.2706,30.3359,416800.0
2010-08-06 11:25:00,41.81,41.81,41.76,41.8,576600.0,30.3432,30.3432,30.3069,30.3359,576600.0
2010-08-06 11:30:00,41.79,41.8,41.75,41.77,656800.0,30.3287,30.3359,30.2997,30.3142,656800.0
2010-08-06 11:35:00,41.78,41.83,41.77,41.82,174200.0,30.3214,30.3577,30.3142,30.3505,174200.0
2010-08-06 11:40:00,41.83,41.83,41.78,41.8,360700.0,30.3577,30.3577,30.3214,30.3359,360700.0
2010-08-06 11:45:00,41.8,41.8,41.77,41.77,496300.0,30.3359,30.3359,30.3142,30.3142,496300.0
2010-08-06 11:50:00,41.77,41.81,41.77,41.8,265700.0,30.3142,30.3432,30.3142,30.3359,265700.0
2010-08-06 11:55:00,41.8,41.8,41.73,41.74,257300.0,30.3359,30.3359,30.2851,30.2924,257300.0
2010-08-06 12:00:00,41.74,41.76,41.72,41.75,314300.0,30.2924,30.3069,30.2779,30.2997,314300.0
2010-08-06 12:05:00,41.75,41.79,41.75,41.79,426700.0,30.2997,30.3287,30.2997,30.3287,426700.0
2010-08-06 12:10:00,41.79,41.79,41.76,41.76,288900.0,30.3287,30.3287,30.3069,30.3069,288900.0
2010-08-06 12:15:00,41.77,41.77,41.73,41.75,238500.0,30.3142,30.3142,30.2851,30.2997,238500.0
2010-08-06 12:20:00,41.76,41.77,41.73,41.75,742900.0,30.3069,30.3142,30.2851,30.2997,742900.0
2010-08-06 12:25:00,41.75,41.76,41.71,41.75,856100.0,30.2997,30.3069,30.2706,30.2997,856100.0
2010-08-06 12:30:00,41.75,41.76,41.73,41.75,171900.0,30.2997,30.3069,30.2851,30.2997,171900.0
2010-08-06 12:35:00,41.76,41.78,41.75,41.78,344100.0,30.3069,30.3214,30.2997,30.3214,344100.0
2010-08-06 12:40:00,41.78,41.8,41.77,41.8,387300.0,30.3214,30.3359,30.3142,30.3359,387300.0
2010-08-06 12:45:00,41.8,41.83,41.79,41.83,791100.0,30.3359,30.3577,30.3287,30.3577,791100.0
2010-08-06 12:50:00,41.83,41.84,41.82,41.82,89500.0,30.3577,30.365,30.3505,30.3505,89500.0
2010-08-06 12:55:00,41.82,41.83,41.73,41.74,1092700.0,30.3505,30.3577,30.2851,30.2924,1092700.0
2010-08-06 13:00:00,41.74,41.79,41.74,41.78,186000.0,30.2924,30.3287,30.2924,30.3214,186000.0
2010-08-06 13:05:00,41.78,41.78,41.74,41.74,217800.0,30.3214,30.3214,30.2924,30.2924,217800.0
2010-08-06 13:10:00,41.74,41.75,41.72,41.73,106500.0,30.2924,30.2997,30.2779,30.2851,106500.0
2010-08-06 13:15:00,41.74,41.77,41.73,41.76,428200.0,30.2924,30.3142,30.2851,30.3069,428200.0
2010-08-06 13:20:00,41.75,41.8,41.75,41.79,134000.0,30.2997,30.3359,30.2997,30.3287,134000.0
2010-08-06 13:25:00,41.79,41.79,41.76,41.78,135800.0,30.3287,30.3287,30.3069,30.3214,135800.0
2010-08-06 13:30:00,41.78,41.79,41.74,41.75,185700.0,30.3214,30.3287,30.2924,30.2997,185700.0
2010-08-06 13:35:00,41.74,41.79,41.73,41.75,139500.0,30.2924,30.3287,30.2851,30.2997,139500.0
2010-08-06 13:40:00,41.74,41.77,41.73,41.77,179600.0,30.2924,30.3142,30.2851,30.3142,179600.0
2010-08-06 13:45:00,41.76,41.82,41.76,41.79,256000.0,30.3069,30.3505,30.3069,30.3287,256000.0
2010-08-06 13:50:00,41.79,41.8,41.77,41.78,329000.0,30.3287,30.3359,30.3142,30.3214,329000.0
2010-08-06 13:55:00,41.78,41.79,41.76,41.77,222200.0,30.3214,30.3287,30.3069,30.3142,222200.0
2010-08-06 14:00:00,41.77,41.78,41.72,41.78,185600.0,30.3142,30.3214,30.2779,30.3214,185600.0
2010-08-06 14:05:00,41.78,41.81,41.77,41.81,301400.0,30.3214,30.3432,30.3142,30.3432,301400.0
2010-08-06 14:10:00,41.81,41.83,41.78,41.83,443200.0,30.3432,30.3577,30.3214,30.3577,443200.0
2010-08-06 14:15:00,41.83,41.84,41.78,41.83,412500.0,30.3577,30.365,30.3214,30.3577,412500.0
2010-08-06 14:20:00,41.83,41.85,41.82,41.84,329000.0,30.3577,30.3722,30.3505,30.365,329000.0
2010-08-06 14:25:00,41.84,41.87,41.83,41.87,458400.0,30.365,30.3867,30.3577,30.3867,458400.0
2010-08-06 14:30:00,41.87,41.89,41.83,41.85,718300.0,30.3867,30.4013,30.3577,30.3722,718300.0
2010-08-06 14:35:00,41.85,41.87,41.84,41.86,130900.0,30.3722,30.3867,30.365,30.3795,130900.0
2010-08-06 14:40:00,41.87,41.89,41.86,41.88,244200.0,30.3867,30.4013,30.3795,30.394,244200.0
2010-08-06 14:45:00,41.88,41.99,41.87,41.96,768000.0,30.394,30.4738,30.3867,30.4521,768000.0
2010-08-06 14:50:00,41.96,42.04,41.96,42.0,1317400.0,30.4521,30.5101,30.4521,30.4811,1317400.0
2010-08-06 14:55:00,42.0,42.04,41.97,42.02,724300.0,30.4811,30.5101,30.4593,30.4956,724300.0
2010-08-06 15:00:00,42.01,42.06,41.94,41.95,687600.0,30.4884,30.5246,30.4375,30.4448,687600.0
2010-08-06 15:05:00,41.94,41.99,41.94,41.99,289600.0,30.4375,30.4738,30.4375,30.4738,289600.0
2010-08-06 15:10:00,41.99,42.02,41.93,41.96,371500.0,30.4738,30.4956,30.4303,30.4521,371500.0
2010-08-06 15:15:00,41.96,42.02,41.95,42.02,379400.0,30.4521,30.4956,30.4448,30.4956,379400.0
2010-08-06 15:20:00,42.02,42.05,42.0,42.03,181600.0,30.4956,30.5174,30.4811,30.5029,181600.0
2010-08-06 15:25:00,42.03,42.09,42.02,42.03,507900.0,30.5029,30.5464,30.4956,30.5029,507900.0
2010-08-06 15:30:00,42.03,42.05,41.99,42.05,337600.0,30.5029,30.5174,30.4738,30.5174,337600.0
2010-08-06 15:35:00,42.04,42.07,42.02,42.05,572500.0,30.5101,30.5319,30.4956,30.5174,572500.0
2010-08-06 15:40:00,42.05,42.09,42.02,42.07,734200.0,30.5174,30.5464,30.4956,30.5319,734200.0
2010-08-06 15:45:00,42.08,42.11,42.03,42.1,1030800.0,30.5392,30.5609,30.5029,30.5537,1030800.0
2010-08-06 15:50:00,42.11,42.11,42.0,42.03,1109600.0,30.5609,30.5609,30.4811,30.5029,1109600.0
2010-08-06 15:55:00,42.04,42.09,42.04,42.07,1859200.0,30.5101,30.5464,30.5101,30.5319,1859200.0
2010-08-09 09:30:00,42.36,42.39,42.28,42.32,1577100.0,30.7424,30.7641,30.6843,30.7133,1577100.0
2010-08-09 09:35:00,42.32,42.33,42.25,42.3,902300.0,30.7133,30.7206,30.6625,30.6988,902300.0
2010-08-09 09:40:00,42.3,42.3,42.2,42.23,1176800.0,30.6988,30.6988,30.6262,30.648,1176800.0
2010-08-09 09:45:00,42.23,42.25,42.19,42.23,555600.0,30.648,30.6625,30.619,30.648,555600.0
2010-08-09 09:50:00,42.23,42.24,42.19,42.2,270200.0,30.648,30.6553,30.619,30.6262,270200.0
2010-08-09 09:55:00,42.2,42.23,42.16,42.22,272200.0,30.6262,30.648,30.5972,30.6408,272200.0
2010-08-09 10:00:00,42.21,42.26,42.21,42.22,307200.0,30.6335,30.6698,30.6335,30.6408,307200.0
2010-08-09 10:05:00,42.22,42.26,42.21,42.26,246500.0,30.6408,30.6698,30.6335,30.6698,246500.0
2010-08-09 10:10:00,42.26,42.3,42.26,42.29,316600.0,30.6698,30.6988,30.6698,30.6916,316600.0
2010-08-09 10:15:00,42.28,42.29,42.26,42.27,278600.0,30.6843,30.6916,30.6698,30.677,278600.0
2010-08-09 10:20:00,42.26,42.27,42.23,42.26,421000.0,30.6698,30.677,30.648,30.6698,421000.0
2010-08-09 10:25:00,42.25,42.25,42.19,42.22,258500.0,30.6625,30.6625,30.619,30.6408,258500.0
2010-08-09 10:30:00,42.22,42.28,42.22,42.27,182000.0,30.6408,30.6843,30.6408,30.677,182000.0
2010-08-09 10:35:00,42.26,42.29,42.25,42.27,199700.0,30.6698,30.6916,30.6625,30.677,199700.0
2010-08-09 10:40:00,42.27,42.29,42.25,42.25,295900.0,30.677,30.6916,30.6625,30.6625,295900.0
2010-08-09 10:45:00,42.26,42.35,42.23,42.25,596700.0,30.6698,30.7351,30.648,30.6625,596700.0
2010-08-09 10:50:00,42.24,42.27,42.23,42.23,231100.0,30.6553,30.677,30.648,30.648,231100.0
2010-08-09 10:55:00,42.23,42.28,42.21,42.27,270100.0,30.648,30.6843,30.6335,30.677,270100.0
2010-08-09 11:00:00,42.27,42.28,42.26,42.27,203000.0,30.677,30.6843,30.6698,30.677,203000.0
2010-08-09 11:05:00,42.27,42.29,42.26,42.28,197800.0,30.677,30.6916,30.6698,30.6843,197800.0
2010-08-09 11:10:00,42.29,42.31,42.29,42.31,218800.0,30.6916,30.7061,30.6916,30.7061,218800.0
2010-08-09 11:15:00,42.31,42.33,42.3,42.32,335000.0,30.7061,30.7206,30.6988,30.7133,335000.0
2010-08-09 11:20:00,42.32,42.34,42.32,42.32,230700.0,30.7133,30.7278,30.7133,30.7133,230700.0
2010-08-09 11:25:00,42.33,42.33,42.3,42.3,246400.0,30.7206,30.7206,30.6988,30.6988,246400.0
2010-08-09 11:30:00,42.3,42.34,42.28,42.34,1244000.0,30.6988,30.7278,30.6843,30.7278,1244000.0
2010-08-09 11:35:00,42.34,42.36,42.33,42.33,517700.0,30.7278,30.7424,30.7206,30.7206,517700.0
2010-08-09 11:40:00,42.34,42.34,42.31,42.31,115200.0,30.7278,30.7278,30.7061,30.7061,115200.0
2010-08-09 11:45:00,42.32,42.34,42.31,42.34,133400.0,30.7133,30.7278,30.7061,30.7278,133400.0
2010-08-09 11:50:00,42.34,42.34,42.3,42.31,127400.0,30.7278,30.7278,30.6988,30.7061,127400.0
2010-08-09 11:55:00,42.31,42.31,42.29,42.3,97600.0,30.7061,30.7061,30.6916,30.6988,97600.0
2010-08-09 12:00:00,42.3,42.3,42.28,42.3,148600.0,30.6988,30.6988,30.6843,30.6988,148600.0
2010-08-09 12:05:00,42.3,42.32,42.29,42.3,556800.0,30.6988,30.7133,30.6916,30.6988,556800.0
2010-08-09 12:10:00,42.3,42.31,42.29,42.31,126500.0,30.6988,30.7061,30.6916,30.7061,126500.0
2010-08-09 12:15:00,42.31,42.33,42.3,42.31,86800.0,30.7061,30.7206,30.6988,30.7061,86800.0
2010-08-09 12:20:00,42.31,42.31,42.27,42.28,303800.0,30.7061,30.7061,30.677,30.6843,303800.0
2010-08-09 12:25:00,42.27,42.28,42.26,42.28,127500.0,30.677,30.6843,30.6698,30.6843,127500.0
2010-08-09 12:30:00,42.28,42.28,42.25,42.25,175600.0,30.6843,30.6843,30.6625,30.6625,175600.0
2010-08-09 12:35:00,42.25,42.26,42.25,42.25,114600.0,30.6625,30.6698,30.6625,30.6625,114600.0
2010-08-09 12:40:00,42.25,42.27,42.24,42.26,595100.0,30.6625,30.677,30.6553,30.6698,595100.0
2010-08-09 12:45:00,42.26,42.27,42.25,42.26,129900.0,30.6698,30.677,30.6625,30.6698,129900.0
2010-08-09 12:50:00,42.25,42.27,42.23,42.25,190000.0,30.6625,30.677,30.648,30.6625,190000.0
2010-08-09 12:55:00,42.26,42.27,42.25,42.27,96100.0,30.6698,30.677,30.6625,30.677,96100.0
2010-08-09 13:00:00,42.27,42.27,42.26,42.26,43700.0,30.677,30.677,30.6698,30.6698,43700.0
2010-08-09 13:05:00,42.26,42.27,42.25,42.25,105100.0,30.6698,30.677,30.6625,30.6625,105100.0
2010-08-09 13:10:00,42.26,42.28,42.25,42.28,124800.0,30.6698,30.6843,30.6625,30.6843,124800.0
2010-08-09 13:15:00,42.27,42.29,42.26,42.28,109200.0,30.677,30.6916,30.6698,30.6843,109200.0
2010-08-09 13:20:00,42.29,42.29,42.23,42.23,326700.0,30.6916,30.6916,30.648,30.648,326700.0
2010-08-09 13:25:00,42.24,42.25,42.22,42.22,169400.0,30.6553,30.6625,30.6408,30.6408,169400.0
2010-08-09 13:30:00,42.23,42.24,42.22,42.24,88500.0,30.648,30.6553,30.6408,30.6553,88500.0
2010-08-09 13:35:00,42.24,42.25,42.23,42.24,85000.0,30.6553,30.6625,30.648,30.6553,85000.0
2010-08-09 13:40:00,42.23,42.25,42.22,42.24,359200.0,30.648,30.6625,30.6408,30.6553,359200.0
2010-08-09 13:45:00,42.24,42.28,42.24,42.26,240100.0,30.6553,30.6843,30.6553,30.6698,240100.0
2010-08-09 13:50:00,42.26,42.29,42.25,42.29,129800.0,30.6698,30.6916,30.6625,30.6916,129800.0
2010-08-09 13:55:00,42.29,42.3,42.27,42.28,126400.0,30.6916,30.6988,30.677,30.6843,126400.0
2010-08-09 14:00:00,42.28,42.3,42.28,42.29,197700.0,30.6843,30.6988,30.6843,30.6916,197700.0
2010-08-09 14:05:00,42.29,42.3,42.28,42.29,264400.0,30.6916,30.6988,30.6843,30.6916,264400.0
2010-08-09 14:10:00,42.29,42.3,42.28,42.29,55200.0,30.6916,30.6988,30.6843,30.6916,55200.0
2010-08-09 14:15:00,42.28,42.3,42.28,42.29,304600.0,30.6843,30.6988,30.6843,30.6916,304600.0
2010-08-09 14:20:00,42.29,42.3,42.29,42.3,143900.0,30.6916,30.6988,30.6916,30.6988,143900.0
2010-08-09 14:25:00,42.3,42.3,42.28,42.28,181900.0,30.6988,30.6988,30.6843,30.6843,181900.0
2010-08-09 14:30:00,42.28,42.31,42.28,42.31,409900.0,30.6843,30.7061,30.6843,30.7061,409900.0
2010-08-09 14:35:00,42.31,42.31,42.28,42.3,351800.0,30.7061,30.7061,30.6843,30.6988,351800.0
2010-08-09 14:40:00,42.29,42.34,42.29,42.33,430600.0,30.6916,30.7278,30.6916,30.7206,430600.0
2010-08-09 14:45:00,42.33,42.35,42.32,42.34,201900.0,30.7206,30.7351,30.7133,30.7278,201900.0
2010-08-09 14:50:00,42.34,42.35,42.33,42.34,138500.0,30.7278,30.7351,30.7206,30.7278,138500.0
2010-08-09 14:55:00,42.34,42.37,42.33,42.37,123200.0,30.7278,30.7496,30.7206,30.7496,123200.0
2010-08-09 15:00:00,42.36,42.37,42.33,42.33,193100.0,30.7424,30.7496,30.7206,30.7206,193100.0
2010-08-09 15:05:00,42.34,42.34,42.3,42.32,351600.0,30.7278,30.7278,30.6988,30.7133,351600.0
2010-08-09 15:10:00,42.31,42.32,42.27,42.28,313900.0,30.7061,30.7133,30.677,30.6843,313900.0
2010-08-09 15:15:00,42.27,42.29,42.27,42.27,215900.0,30.677,30.6916,30.677,30.677,215900.0
2010-08-09 15:20:00,42.28,42.29,42.26,42.27,209000.0,30.6843,30.6916,30.6698,30.677,209000.0
2010-08-09 15:25:00,42.27,42.29,42.26,42.29,302200.0,30.677,30.6916,30.6698,30.6916,302200.0
2010-08-09 15:30:00,42.29,42.31,42.28,42.28,257200.0,30.6916,30.7061,30.6843,30.6843,257200.0
2010-08-09 15:35:00,42.29,42.31,42.28,42.31,253100.0,30.6916,30.7061,30.6843,30.7061,253100.0
2010-08-09 15:40:00,42.31,42.35,42.3,42.32,422200.0,30.7061,30.7351,30.6988,30.7133,422200.0
2010-08-09 15:45:00,42.32,42.34,42.31,42.32,520800.0,30.7133,30.7278,30.7061,30.7133,520800.0
2010-08-09 15:50:00,42.32,42.33,42.27,42.29,792000.0,30.7133,30.7206,30.677,30.6916,792000.0
2010-08-09 15:55:00,42.29,42.31,42.28,42.28,1230800.0,30.6916,30.7061,30.6843,30.6843,1230800.0
2010-08-10 09:30:00,41.56,41.67,41.51,41.61,5538400.0,30.1618,30.2416,30.1255,30.1981,5538400.0
2010-08-10 09:35:00,41.61,41.64,41.52,41.56,1324600.0,30.1981,30.2198,30.1327,30.1618,1324600.0
2010-08-10 09:40:00,41.56,41.56,41.43,41.49,1209400.0,30.1618,30.1618,30.0674,30.111,1209400.0
2010-08-10 09:45:00,41.48,41.52,41.42,41.51,872600.0,30.1037,30.1327,30.0602,30.1255,872600.0
2010-08-10 09:50:00,41.51,41.52,41.42,41.48,1404800.0,30.1255,30.1327,30.0602,30.1037,1404800.0
2010-08-10 09:55:00,41.48,41.55,41.46,41.55,563100.0,30.1037,30.1545,30.0892,30.1545,563100.0
2010-08-10 10:00:00,41.54,41.55,41.48,41.5,637100.0,30.1473,30.1545,30.1037,30.1182,637100.0
2010-08-10 10:05:00,41.5,41.59,41.48,41.58,609100.0,30.1182,30.1835,30.1037,30.1763,609100.0
2010-08-10 10:10:00,41.57,41.62,41.55,41.6,2580100.0,30.169,30.2053,30.1545,30.1908,2580100.0
2010-08-10 10:15:00,41.59,41.6,41.54,41.59,694800.0,30.1835,30.1908,30.1473,30.1835,694800.0
2010-08-10 10:20:00,41.6,41.61,41.58,41.6,503700.0,30.1908,30.1981,30.1763,30.1908,503700.0
2010-08-10 10:25:00,41.6,41.61,41.57,41.59,341200.0,30.1908,30.1981,30.169,30.1835,341200.0
2010-08-10 10:30:00,41.58,41.58,41.54,41.55,235700.0,30.1763,30.1763,30.1473,30.1545,235700.0
2010-08-10 10:35:00,41.55,41.57,41.53,41.56,304000.0,30.1545,30.169,30.14,30.1618,304000.0
2010-08-10 10:40:00,41.56,41.58,41.54,41.56,362100.0,30.1618,30.1763,30.1473,30.1618,362100.0
2010-08-10 10:45:00,41.57,41.57,41.53,41.54,254500.0,30.169,30.169,30.14,30.1473,254500.0
2010-08-10 10:50:00,41.53,41.54,41.5,41.5,396500.0,30.14,30.1473,30.1182,30.1182,396500.0
2010-08-10 10:55:00,41.51,41.53,41.48,41.52,179700.0,30.1255,30.14,30.1037,30.1327,179700.0
2010-08-10 11:00:00,41.52,41.56,41.52,41.55,335500.0,30.1327,30.1618,30.1327,30.1545,335500.0
2010-08-10 11:05:00,41.56,41.56,41.54,41.56,126800.0,30.1618,30.1618,30.1473,30.1618,126800.0
2010-08-10 11:10:00,41.56,41.59,41.55,41.56,362500.0,30.1618,30.1835,30.1545,30.1618,362500.0
2010-08-10 11:15:00,41.56,41.58,41.55,41.57,293600.0,30.1618,30.1763,30.1545,30.169,293600.0
2010-08-10 11:20:00,41.57,41.57,41.54,41.54,342000.0,30.169,30.169,30.1473,30.1473,342000.0
2010-08-10 11:25:00,41.55,41.55,41.53,41.54,276500.0,30.1545,30.1545,30.14,30.1473,276500.0
2010-08-10 11:30:00,41.54,41.57,41.53,41.57,631900.0,30.1473,30.169,30.14,30.169,631900.0
2010-08-10 11:35:00,41.56,41.6,41.56,41.6,407000.0,30.1618,30.1908,30.1618,30.1908,407000.0
2010-08-10 11:40:00,41.59,41.6,41.56,41.59,397000.0,30.1835,30.1908,30.1618,30.1835,397000.0
2010-08-10 11:45:00,41.58,41.6,41.5,41.6,332500.0,30.1763,30.1908,30.1182,30.1908,332500.0
2010-08-10 11:50:00,41.59,41.6,41.58,41.6,209100.0,30.1835,30.1908,30.1763,30.1908,209100.0
2010-08-10 11:55:00,41.6,41.61,41.59,41.59,1008500.0,30.1908,30.1981,30.1835,30.1835,1008500.0
2010-08-10 12:00:00,41.6,41.6,41.57,41.58,247900.0,30.1908,30.1908,30.169,30.1763,247900.0
2010-08-10 12:05:00,41.58,41.6,41.57,41.58,343200.0,30.1763,30.1908,30.169,30.1763,343200.0
2010-08-10 12:10:00,41.58,41.6,41.57,41.6,52900.0,30.1763,30.1908,30.169,30.1908,52900.0
2010-08-10 12:15:00,41.6,41.6,41.59,41.59,98200.0,30.1908,30.1908,30.1835,30.1835,98200.0
2010-08-10 12:20:00,41.59,41.6,41.58,41.6,106300.0,30.1835,30.1908,30.1763,30.1908,106300.0
2010-08-10 12:25:00,41.6,41.6,41.59,41.6,20900.0,30.1908,30.1908,30.1835,30.1908,20900.0
2010-08-10 12:30:00,41.59,41.6,41.58,41.59,235800.0,30.1835,30.1908,30.1763,30.1835,235800.0
2010-08-10 12:35:00,41.59,41.6,41.58,41.58,193500.0,30.1835,30.1908,30.1763,30.1763,193500.0
2010-08-10 12:40:00,41.58,41.6,41.57,41.6,140400.0,30.1763,30.1908,30.169,30.1908,140400.0
2010-08-10 12:45:00,41.59,41.6,41.58,41.59,281200.0,30.1835,30.1908,30.1763,30.1835,281200.0
2010-08-10 12:50:00,41.58,41.59,41.58,41.59,53800.0,30.1763,30.1835,30.1763,30.1835,53800.0
2010-08-10 12:55:00,41.58,41.59,41.57,41.58,146100.0,30.1763,30.1835,30.169,30.1763,146100.0
2010-08-10 13:00:00,41.58,41.59,41.57,41.58,214100.0,30.1763,30.1835,30.169,30.1763,214100.0
2010-08-10 13:05:00,41.58,41.58,41.56,41.56,125000.0,30.1763,30.1763,30.1618,30.1618,125000.0
2010-08-10 13:10:00,41.56,41.6,41.55,41.58,1220100.0,30.1618,30.1908,30.1545,30.1763,1220100.0
2010-08-10 13:15:00,41.57,41.59,41.56,41.56,131000.0,30.169,30.1835,30.1618,30.1618,131000.0
2010-08-10 13:20:00,41.56,41.57,41.53,41.55,510000.0,30.1618,30.169,30.14,30.1545,510000.0
2010-08-10 13:25:00,41.55,41.56,41.52,41.52,460800.0,30.1545,30.1618,30.1327,30.1327,460800.0
2010-08-10 13:30:00,41.53,41.54,41.51,41.54,270900.0,30.14,30.1473,30.1255,30.1473,270900.0
2010-08-10 13:35:00,41.54,41.56,41.53,41.55,358800.0,30.1473,30.1618,30.14,30.1545,358800.0
2010-08-10 13:40:00,41.55,41.59,41.54,41.58,199200.0,30.1545,30.1835,30.1473,30.1763,199200.0
2010-08-10 13:45:00,41.58,41.59,41.57,41.58,178700.0,30.1763,30.1835,30.169,30.1763,178700.0
2010-08-10 13:50:00,41.57,41.58,41.56,41.58,135700.0,30.169,30.1763,30.1618,30.1763,135700.0
2010-08-10 13:55:00,41.58,41.6,41.55,41.59,362900.0,30.1763,30.1908,30.1545,30.1835,362900.0
2010-08-10 14:00:00,41.58,41.64,41.58,41.64,434300.0,30.1763,30.2198,30.1763,30.2198,434300.0
2010-08-10 14:05:00,41.64,41.64,41.59,41.6,589300.0,30.2198,30.2198,30.1835,30.1908,589300.0
2010-08-10 14:10:00,41.6,41.61,41.53,41.61,1088900.0,30.1908,30.1981,30.14,30.1981,1088900.0
2010-08-10 14:15:00,41.61,41.82,41.61,41.7,6993200.0,30.1981,30.3505,30.1981,30.2634,6993200.0
2010-08-10 14:20:00,41.69,41.82,41.69,41.71,1331100.0,30.2561,30.3505,30.2561,30.2706,1331100.0
2010-08-10 14:25:00,41.72,41.76,41.66,41.76,1236700.0,30.2779,30.3069,30.2343,30.3069,1236700.0
2010-08-10 14:30:00,41.76,41.93,41.76,41.88,1704300.0,30.3069,30.4303,30.3069,30.394,1704300.0
2010-08-10 14:35:00,41.88,41.93,41.6,41.9,790800.0,30.394,30.4303,30.1908,30.4085,790800.0
2010-08-10 14:40:00,41.9,41.99,41.89,41.93,1011800.0,30.4085,30.4738,30.4013,30.4303,1011800.0
2010-08-10 14:45:00,41.93,41.96,41.89,41.93,652400.0,30.4303,30.4521,30.4013,30.4303,652400.0
2010-08-10 14:50:00,41.93,41.93,41.83,41.87,547200.0,30.4303,30.4303,30.3577,30.3867,547200.0
2010-08-10 14:55:00,41.87,41.88,41.83,41.85,359300.0,30.3867,30.394,30.3577,30.3722,359300.0
2010-08-10 15:00:00,41.84,41.93,41.84,41.9,581400.0,30.365,30.4303,30.365,30.4085,581400.0
2010-08-10 15:05:00,41.9,41.92,41.84,41.91,670200.0,30.4085,30.423,30.365,30.4158,670200.0
2010-08-10 15:10:00,41.9,41.91,41.72,41.75,664900.0,30.4085,30.4158,30.2779,30.2997,664900.0
2010-08-10 15:15:00,41.75,41.78,41.68,41.72,606200.0,30.2997,30.3214,30.2489,30.2779,606200.0
2010-08-10 15:20:00,41.71,41.75,41.68,41.74,610900.0,30.2706,30.2997,30.2489,30.2924,610900.0
2010-08-10 15:25:00,41.74,41.78,41.68,41.78,808000.0,30.2924,30.3214,30.2489,30.3214,808000.0
2010-08-10 15:30:00,41.78,41.83,41.7,41.82,680600.0,30.3214,30.3577,30.2634,30.3505,680600.0
2010-08-10 15:35:00,41.81,41.86,41.75,41.79,435800.0,30.3432,30.3795,30.2997,30.3287,435800.0
2010-08-10 15:40:00,41.8,41.85,41.78,41.83,729400.0,30.3359,30.3722,30.3214,30.3577,729400.0
2010-08-10 15:45:00,41.84,41.87,41.79,41.81,523700.0,30.365,30.3867,30.3287,30.3432,523700.0
2010-08-10 15:50:00,41.81,41.82,41.71,41.77,1354200.0,30.3432,30.3505,30.2706,30.3142,1354200.0
2010-08-10 15:55:00,41.77,41.78,41.72,41.73,3138900.0,30.3142,30.3214,30.2779,30.2851,3138900.0
2010-08-11 09:30:00,40.84,40.85,40.7,40.72,3088100.0,29.6392,29.6465,29.5376,29.5521,3088100.0
2010-08-11 09:35:00,40.73,40.79,40.69,40.77,2197800.0,29.5594,29.6029,29.5304,29.5884,2197800.0
2010-08-11 09:40:00,40.78,40.79,40.69,40.77,2442600.0,29.5957,29.6029,29.5304,29.5884,2442600.0
2010-08-11 09:45:00,40.77,40.79,40.7,40.78,1832700.0,29.5884,29.6029,29.5376,29.5957,1832700.0
2010-08-11 09:50:00,40.78,40.78,40.69,40.69,1609300.0,29.5957,29.5957,29.5304,29.5304,1609300.0
2010-08-11 09:55:00,40.69,40.7,40.6,40.67,1802000.0,29.5304,29.5376,29.4651,29.5159,1802000.0
2010-08-11 10:00:00,40.66,40.74,40.64,40.72,658000.0,29.5086,29.5667,29.4941,29.5521,658000.0
2010-08-11 10:05:00,40.72,40.73,40.68,40.7,685500.0,29.5521,29.5594,29.5231,29.5376,685500.0
2010-08-11 10:10:00,40.7,40.71,40.66,40.67,402700.0,29.5376,29.5449,29.5086,29.5159,402700.0
2010-08-11 10:15:00,40.67,40.67,40.58,40.59,1522100.0,29.5159,29.5159,29.4505,29.4578,1522100.0
2010-08-11 10:20:00,40.59,40.65,40.58,40.65,705900.0,29.4578,29.5013,29.4505,29.5013,705900.0
2010-08-11 10:25:00,40.65,40.65,40.6,40.63,774800.0,29.5013,29.5013,29.4651,29.4868,774800.0
2010-08-11 10:30:00,40.62,40.62,40.55,40.56,808300.0,29.4796,29.4796,29.4288,29.436,808300.0
2010-08-11 10:35:00,40.56,40.57,40.51,40.56,1182900.0,29.436,29.4433,29.3997,29.436,1182900.0
2010-08-11 10:40:00,40.57,40.57,40.51,40.53,884300.0,29.4433,29.4433,29.3997,29.4143,884300.0
2010-08-11 10:45:00,40.53,40.55,40.47,40.5,1064400.0,29.4143,29.4288,29.3707,29.3925,1064400.0
2010-08-11 10:50:00,40.5,40.52,40.47,40.51,875000.0,29.3925,29.407,29.3707,29.3997,875000.0
2010-08-11 10:55:00,40.5,40.51,40.45,40.47,1346800.0,29.3925,29.3997,29.3562,29.3707,1346800.0
2010-08-11 11:00:00,40.47,40.48,40.44,40.48,760300.0,29.3707,29.378,29.3489,29.378,760300.0
2010-08-11 11:05:00,40.48,40.49,40.4,40.4,4399900.0,29.378,29.3852,29.3199,29.3199,4399900.0
2010-08-11 11:10:00,40.41,40.41,40.33,40.37,979000.0,29.3272,29.3272,29.2691,29.2981,979000.0
2010-08-11 11:15:00,40.37,40.38,40.32,40.34,492500.0,29.2981,29.3054,29.2618,29.2764,492500.0
2010-08-11 11:20:00,40.34,40.36,40.33,40.36,808000.0,29.2764,29.2909,29.2691,29.2909,808000.0
2010-08-11 11:25:00,40.37,40.47,40.36,40.46,1094800.0,29.2981,29.3707,29.2909,29.3635,1094800.0
2010-08-11 11:30:00,40.46,40.53,40.45,40.52,1421200.0,29.3635,29.4143,29.3562,29.407,1421200.0
2010-08-11 11:35:00,40.52,40.55,40.5,40.55,897000.0,29.407,29.4288,29.3925,29.4288,897000.0
2010-08-11 11:40:00,40.55,40.57,40.53,40.54,900800.0,29.4288,29.4433,29.4143,29.4215,900800.0
2010-08-11 11:45:00,40.54,40.57,40.51,40.57,678600.0,29.4215,29.4433,29.3997,29.4433,678600.0
2010-08-11 11:50:00,40.57,40.57,40.53,40.54,368900.0,29.4433,29.4433,29.4143,29.4215,368900.0
2010-08-11 11:55:00,40.54,40.56,40.53,40.55,291800.0,29.4215,29.436,29.4143,29.4288,291800.0
2010-08-11 12:00:00,40.55,40.56,40.52,40.52,407300.0,29.4288,29.436,29.407,29.407,407300.0
2010-08-11 12:05:00,40.52,40.57,40.51,40.57,196600.0,29.407,29.4433,29.3997,29.4433,196600.0
2010-08-11 12:10:00,40.57,40.58,40.55,40.58,236300.0,29.4433,29.4505,29.4288,29.4505,236300.0
2010-08-11 12:15:00,40.58,40.58,40.54,40.54,266000.0,29.4505,29.4505,29.4215,29.4215,266000.0
2010-08-11 12:20:00,40.54,40.57,40.54,40.57,209900.0,29.4215,29.4433,29.4215,29.4433,209900.0
2010-08-11 12:25:00,40.57,40.57,40.55,40.55,73900.0,29.4433,29.4433,29.4288,29.4288,73900.0
2010-08-11 12:30:00,40.56,40.58,40.55,40.56,284000.0,29.436,29.4505,29.4288,29.436,284000.0
2010-08-11 12:35:00,40.56,40.56,40.51,40.53,401100.0,29.436,29.436,29.3997,29.4143,401100.0
2010-08-11 12:40:00,40.52,40.52,40.44,40.45,456900.0,29.407,29.407,29.3489,29.3562,456900.0
2010-08-11 12:45:00,40.46,40.46,40.43,40.45,396300.0,29.3635,29.3635,29.3417,29.3562,396300.0
2010-08-11 12:50:00,40.44,40.48,40.43,40.47,838300.0,29.3489,29.378,29.3417,29.3707,838300.0
2010-08-11 12:55:00,40.46,40.48,40.45,40.47,242900.0,29.3635,29.378,29.3562,29.3707,242900.0
2010-08-11 13:00:00,40.48,40.51,40.47,40.51,223500.0,29.378,29.3997,29.3707,29.3997,223500.0
2010-08-11 13:05:00,40.5,40.56,40.5,40.55,544200.0,29.3925,29.436,29.3925,29.4288,544200.0
2010-08-11 13:10:00,40.55,40.55,40.53,40.55,119600.0,29.4288,29.4288,29.4143,29.4288,119600.0
2010-08-11 13:15:00,40.55,40.61,40.54,40.61,289100.0,29.4288,29.4723,29.4215,29.4723,289100.0
2010-08-11 13:20:00,40.6,40.61,40.56,40.56,271900.0,29.4651,29.4723,29.436,29.436,271900.0
2010-08-11 13:25:00,40.56,40.57,40.55,40.57,330200.0,29.436,29.4433,29.4288,29.4433,330200.0
2010-08-11 13:30:00,40.57,40.61,40.56,40.6,265700.0,29.4433,29.4723,29.436,29.4651,265700.0
2010-08-11 13:35:00,40.59,40.6,40.57,40.57,358600.0,29.4578,29.4651,29.4433,29.4433,358600.0
2010-08-11 13:40:00,40.57,40.6,40.57,40.59,397600.0,29.4433,29.4651,29.4433,29.4578,397600.0
2010-08-11 13:45:00,40.6,40.6,40.56,40.58,209900.0,29.4651,29.4651,29.436,29.4505,209900.0
2010-08-11 13:50:00,40.58,40.59,40.54,40.54,140400.0,29.4505,29.4578,29.4215,29.4215,140400.0
2010-08-11 13:55:00,40.54,40.57,40.54,40.56,121400.0,29.4215,29.4433,29.4215,29.436,121400.0
2010-08-11 14:00:00,40.56,40.6,40.55,40.6,252500.0,29.436,29.4651,29.4288,29.4651,252500.0
2010-08-11 14:05:00,40.6,40.62,40.58,40.62,252300.0,29.4651,29.4796,29.4505,29.4796,252300.0
2010-08-11 14:10:00,40.61,40.64,40.6,40.63,191100.0,29.4723,29.4941,29.4651,29.4868,191100.0
2010-08-11 14:15:00,40.62,40.63,40.56,40.57,947100.0,29.4796,29.4868,29.436,29.4433,947100.0
2010-08-11 14:20:00,40.56,40.6,40.56,40.6,1061300.0,29.436,29.4651,29.436,29.4651,1061300.0
2010-08-11 14:25:00,40.6,40.63,40.6,40.6,219100.0,29.4651,29.4868,29.4651,29.4651,219100.0
2010-08-11 14:30:00,40.6,40.61,40.53,40.59,2754100.0,29.4651,29.4723,29.4143,29.4578,2754100.0
2010-08-11 14:35:00,40.58,40.58,40.51,40.53,424500.0,29.4505,29.4505,29.3997,29.4143,424500.0
2010-08-11 14:40:00,40.52,40.53,40.49,40.5,260600.0,29.407,29.4143,29.3852,29.3925,260600.0
2010-08-11 14:45:00,40.49,40.52,40.47,40.51,231300.0,29.3852,29.407,29.3707,29.3997,231300.0
2010-08-11 14:50:00,40.51,40.52,40.45,40.46,678200.0,29.3997,29.407,29.3562,29.3635,678200.0
2010-08-11 14:55:00,40.46,40.5,40.46,40.49,147600.0,29.3635,29.3925,29.3635,29.3852,147600.0
2010-08-11 15:00:00,40.5,40.52,40.47,40.51,566400.0,29.3925,29.407,29.3707,29.3997,566400.0
2010-08-11 15:05:00,40.51,40.52,40.5,40.51,720700.0,29.3997,29.407,29.3925,29.3997,720700.0
2010-08-11 15:10:00,40.51,40.52,40.47,40.47,686500.0,29.3997,29.407,29.3707,29.3707,686500.0
2010-08-11 15:15:00,40.47,40.47,40.39,40.44,2198000.0,29.3707,29.3707,29.3127,29.3489,2198000.0
2010-08-11 15:20:00,40.44,40.45,40.41,40.42,886400.0,29.3489,29.3562,29.3272,29.3344,886400.0
2010-08-11 15:25:00,40.41,40.44,40.4,40.44,1779800.0,29.3272,29.3489,29.3199,29.3489,1779800.0
2010-08-11 15:30:00,40.43,40.5,40.42,40.48,1316500.0,29.3417,29.3925,29.3344,29.378,1316500.0
2010-08-11 15:35:00,40.49,40.49,40.43,40.46,1403200.0,29.3852,29.3852,29.3417,29.3635,1403200.0
2010-08-11 15:40:00,40.46,40.47,40.39,40.4,1938200.0,29.3635,29.3707,29.3127,29.3199,1938200.0
2010-08-11 15:45:00,40.41,40.45,40.4,40.43,2010400.0,29.3272,29.3562,29.3199,29.3417,2010400.0
2010-08-11 15:50:00,40.42,40.42,40.33,40.35,5034100.0,29.3344,29.3344,29.2691,29.2836,5034100.0
2010-08-11 15:55:00,40.35,40.42,40.35,40.39,6878300.0,29.2836,29.3344,29.2836,29.3127,6878300.0
2010-08-12 09:30:00,40.01,40.18,39.97,40.17,2493100.0,29.0369,29.1602,29.0078,29.153,2493100.0
2010-08-12 09:35:00,40.17,40.21,40.12,40.19,1517400.0,29.153,29.182,29.1167,29.1675,1517400.0
2010-08-12 09:40:00,40.19,40.27,40.18,40.27,776100.0,29.1675,29.2256,29.1602,29.2256,776100.0
2010-08-12 09:45:00,40.26,40.33,40.25,40.31,1042300.0,29.2183,29.2691,29.211,29.2546,1042300.0
2010-08-12 09:50:00,40.31,40.32,40.2,40.25,1345500.0,29.2546,29.2618,29.1748,29.211,1345500.0
2010-08-12 09:55:00,40.25,40.33,40.24,40.31,1218100.0,29.211,29.2691,29.2038,29.2546,1218100.0
2010-08-12 10:00:00,40.31,40.4,40.3,40.37,1512400.0,29.2546,29.3199,29.2473,29.2981,1512400.0
2010-08-12 10:05:00,40.38,40.49,40.36,40.47,2031800.0,29.3054,29.3852,29.2909,29.3707,2031800.0
2010-08-12 10:10:00,40.47,40.5,40.41,40.42,598900.0,29.3707,29.3925,29.3272,29.3344,598900.0
2010-08-12 10:15:00,40.42,40.45,40.35,40.36,964400.0,29.3344,29.3562,29.2836,29.2909,964400.0
2010-08-12 10:20:00,40.36,40.4,40.36,40.38,378600.0,29.2909,29.3199,29.2909,29.3054,378600.0
2010-08-12 10:25:00,40.38,40.4,40.28,40.3,795200.0,29.3054,29.3199,29.2328,29.2473,795200.0
2010-08-12 10:30:00,40.3,40.36,40.28,40.31,463000.0,29.2473,29.2909,29.2328,29.2546,463000.0
2010-08-12 10:35:00,40.32,40.39,40.3,40.38,404700.0,29.2618,29.3127,29.2473,29.3054,404700.0
2010-08-12 10:40:00,40.39,40.47,40.36,40.47,502600.0,29.3127,29.3707,29.2909,29.3707,502600.0
2010-08-12 10:45:00,40.47,40.52,40.46,40.47,858100.0,29.3707,29.407,29.3635,29.3707,858100.0
2010-08-12 10:50:00,40.47,40.54,40.45,40.51,380400.0,29.3707,29.4215,29.3562,29.3997,380400.0
2010-08-12 10:55:00,40.52,40.52,40.44,40.45,296500.0,29.407,29.407,29.3489,29.3562,296500.0
2010-08-12 11:00:00,40.45,40.48,40.42,40.43,272900.0,29.3562,29.378,29.3344,29.3417,272900.0
2010-08-12 11:05:00,40.43,40.45,40.4,40.43,202500.0,29.3417,29.3562,29.3199,29.3417,202500.0
2010-08-12 11:10:00,40.42,40.46,40.38,40.46,253700.0,29.3344,29.3635,29.3054,29.3635,253700.0
2010-08-12 11:15:00,40.45,40.49,40.45,40.49,193200.0,29.3562,29.3852,29.3562,29.3852,193200.0
2010-08-12 11:20:00,40.49,40.54,40.47,40.49,317800.0,29.3852,29.4215,29.3707,29.3852,317800.0
2010-08-12 11:25:00,40.49,40.54,40.49,40.53,440100.0,29.3852,29.4215,29.3852,29.4143,440100.0
2010-08-12 11:30:00,40.52,40.56,40.51,40.52,273200.0,29.407,29.436,29.3997,29.407,273200.0
2010-08-12 11:35:00,40.52,40.53,40.44,40.49,387900.0,29.407,29.4143,29.3489,29.3852,387900.0
2010-08-12 11:40:00,40.49,40.49,40.44,40.46,149900.0,29.3852,29.3852,29.3489,29.3635,149900.0
2010-08-12 11:45:00,40.46,40.52,40.45,40.47,241400.0,29.3635,29.407,29.3562,29.3707,241400.0
2010-08-12 11:50:00,40.47,40.51,40.46,40.5,228700.0,29.3707,29.3997,29.3635,29.3925,228700.0
2010-08-12 11:55:00,40.5,40.51,40.47,40.47,136800.0,29.3925,29.3997,29.3707,29.3707,136800.0
2010-08-12 12:00:00,40.47,40.48,40.42,40.44,309800.0,29.3707,29.378,29.3344,29.3489,309800.0
2010-08-12 12:05:00,40.44,40.48,40.44,40.48,75800.0,29.3489,29.378,29.3489,29.378,75800.0
2010-08-12 12:10:00,40.48,40.49,40.46,40.47,167600.0,29.378,29.3852,29.3635,29.3707,167600.0
2010-08-12 12:15:00,40.48,40.53,40.47,40.49,219000.0,29.378,29.4143,29.3707,29.3852,219000.0
2010-08-12 12:20:00,40.5,40.51,40.47,40.49,108100.0,29.3925,29.3997,29.3707,29.3852,108100.0
2010-08-12 12:25:00,40.5,40.5,40.47,40.49,84800.0,29.3925,29.3925,29.3707,29.3852,84800.0
2010-08-12 12:30:00,40.49,40.52,40.48,40.52,127300.0,29.3852,29.407,29.378,29.407,127300.0
2010-08-12 12:35:00,40.51,40.52,40.49,40.52,126800.0,29.3997,29.407,29.3852,29.407,126800.0
2010-08-12 12:40:00,40.51,40.52,40.49,40.52,129100.0,29.3997,29.407,29.3852,29.407,129100.0
2010-08-12 12:45:00,40.52,40.53,40.51,40.53,271000.0,29.407,29.4143,29.3997,29.4143,271000.0
2010-08-12 12:50:00,40.53,40.55,40.51,40.55,192700.0,29.4143,29.4288,29.3997,29.4288,192700.0
2010-08-12 12:55:00,40.54,40.56,40.52,40.56,445600.0,29.4215,29.436,29.407,29.436,445600.0
2010-08-12 13:00:00,40.56,40.58,40.56,40.57,187300.0,29.436,29.4505,29.436,29.4433,187300.0
2010-08-12 13:05:00,40.57,40.58,40.52,40.53,280400.0,29.4433,29.4505,29.407,29.4143,280400.0
2010-08-12 13:10:00,40.53,40.54,40.51,40.52,138900.0,29.4143,29.4215,29.3997,29.407,138900.0
2010-08-12 13:15:00,40.52,40.53,40.51,40.52,42900.0,29.407,29.4143,29.3997,29.407,42900.0
2010-08-12 13:20:00,40.53,40.54,40.48,40.49,186200.0,29.4143,29.4215,29.378,29.3852,186200.0
2010-08-12 13:25:00,40.48,40.5,40.45,40.47,167800.0,29.378,29.3925,29.3562,29.3707,167800.0
2010-08-12 13:30:00,40.46,40.48,40.44,40.45,224900.0,29.3635,29.378,29.3489,29.3562,224900.0
2010-08-12 13:35:00,40.44,40.47,40.44,40.46,51000.0,29.3489,29.3707,29.3489,29.3635,51000.0
2010-08-12 13:40:00,40.47,40.47,40.42,40.42,224600.0,29.3707,29.3707,29.3344,29.3344,224600.0
2010-08-12 13:45:00,40.42,40.43,40.39,40.39,100500.0,29.3344,29.3417,29.3127,29.3127,100500.0
2010-08-12 13:50:00,40.4,40.4,40.34,40.35,416500.0,29.3199,29.3199,29.2764,29.2836,416500.0
2010-08-12 13:55:00,40.35,40.36,40.32,40.34,616300.0,29.2836,29.2909,29.2618,29.2764,616300.0
2010-08-12 14:00:00,40.34,40.35,40.32,40.32,89400.0,29.2764,29.2836,29.2618,29.2618,89400.0
2010-08-12 14:05:00,40.33,40.38,40.32,40.38,269000.0,29.2691,29.3054,29.2618,29.3054,269000.0
2010-08-12 14:10:00,40.38,40.4,40.37,40.38,60600.0,29.3054,29.3199,29.2981,29.3054,60600.0
2010-08-12 14:15:00,40.38,40.41,40.37,40.39,88200.0,29.3054,29.3272,29.2981,29.3127,88200.0
2010-08-12 14:20:00,40.39,40.39,40.35,40.37,143400.0,29.3127,29.3127,29.2836,29.2981,143400.0
2010-08-12 14:25:00,40.37,40.4,40.34,40.39,189300.0,29.2981,29.3199,29.2764,29.3127,189300.0
2010-08-12 14:30:00,40.39,40.39,40.35,40.35,227700.0,29.3127,29.3127,29.2836,29.2836,227700.0
2010-08-12 14:35:00,40.36,40.36,40.3,40.33,666200.0,29.2909,29.2909,29.2473,29.2691,666200.0
2010-08-12 14:40:00,40.32,40.33,40.31,40.33,302500.0,29.2618,29.2691,29.2546,29.2691,302500.0
2010-08-12 14:45:00,40.32,40.33,40.29,40.31,691500.0,29.2618,29.2691,29.2401,29.2546,691500.0
2010-08-12 14:50:00,40.31,40.38,40.3,40.38,325000.0,29.2546,29.3054,29.2473,29.3054,325000.0
2010-08-12 14:55:00,40.38,40.38,40.34,40.35,307900.0,29.3054,29.3054,29.2764,29.2836,307900.0
2010-08-12 15:00:00,40.35,40.44,40.34,40.44,592400.0,29.2836,29.3489,29.2764,29.3489,592400.0
2010-08-12 15:05:00,40.43,40.47,40.41,40.47,365300.0,29.3417,29.3707,29.3272,29.3707,365300.0
2010-08-12 15:10:00,40.46,40.51,40.46,40.47,475500.0,29.3635,29.3997,29.3635,29.3707,475500.0
2010-08-12 15:15:00,40.48,40.5,40.41,40.42,263900.0,29.378,29.3925,29.3272,29.3344,263900.0
2010-08-12 15:20:00,40.41,40.47,40.41,40.45,382800.0,29.3272,29.3707,29.3272,29.3562,382800.0
2010-08-12 15:25:00,40.45,40.47,40.41,40.46,373800.0,29.3562,29.3707,29.3272,29.3635,373800.0
2010-08-12 15:30:00,40.46,40.55,40.45,40.54,785900.0,29.3635,29.4288,29.3562,29.4215,785900.0
2010-08-12 15:35:00,40.53,40.53,40.45,40.47,930900.0,29.4143,29.4143,29.3562,29.3707,930900.0
2010-08-12 15:40:00,40.47,40.47,40.35,40.4,1524600.0,29.3707,29.3707,29.2836,29.3199,1524600.0
2010-08-12 15:45:00,40.41,40.46,40.39,40.45,1243000.0,29.3272,29.3635,29.3127,29.3562,1243000.0
2010-08-12 15:50:00,40.44,40.48,40.42,40.46,1165400.0,29.3489,29.378,29.3344,29.3635,1165400.0
2010-08-12 15:55:00,40.46,40.5,40.45,40.48,2005300.0,29.3635,29.3925,29.3562,29.378,2005300.0
2010-08-13 09:30:00,40.63,40.76,40.62,40.76,1157300.0,29.4868,29.5812,29.4796,29.5812,1157300.0
2010-08-13 09:35:00,40.76,40.77,40.67,40.67,1233000.0,29.5812,29.5884,29.5159,29.5159,1233000.0
2010-08-13 09:40:00,40.67,40.74,40.61,40.64,809400.0,29.5159,29.5667,29.4723,29.4941,809400.0
2010-08-13 09:45:00,40.63,40.68,40.62,40.67,590800.0,29.4868,29.5231,29.4796,29.5159,590800.0
2010-08-13 09:50:00,40.67,40.68,40.63,40.68,317300.0,29.5159,29.5231,29.4868,29.5231,317300.0
2010-08-13 09:55:00,40.68,40.8,40.67,40.79,1296600.0,29.5231,29.6102,29.5159,29.6029,1296600.0
2010-08-13 10:00:00,40.79,40.8,40.71,40.8,491000.0,29.6029,29.6102,29.5449,29.6102,491000.0
2010-08-13 10:05:00,40.8,40.82,40.65,40.79,669400.0,29.6102,29.6247,29.5013,29.6029,669400.0
2010-08-13 10:10:00,40.79,40.8,40.72,40.75,474400.0,29.6029,29.6102,29.5521,29.5739,474400.0
2010-08-13 10:15:00,40.75,40.81,40.74,40.76,549800.0,29.5739,29.6175,29.5667,29.5812,549800.0
2010-08-13 10:20:00,40.75,40.76,40.69,40.69,400000.0,29.5739,29.5812,29.5304,29.5304,400000.0
2010-08-13 10:25:00,40.68,40.7,40.64,40.7,312700.0,29.5231,29.5376,29.4941,29.5376,312700.0
2010-08-13 10:30:00,40.7,40.71,40.63,40.66,291800.0,29.5376,29.5449,29.4868,29.5086,291800.0
2010-08-13 10:35:00,40.66,40.73,40.66,40.73,262100.0,29.5086,29.5594,29.5086,29.5594,262100.0
2010-08-13 10:40:00,40.73,40.73,40.66,40.68,181300.0,29.5594,29.5594,29.5086,29.5231,181300.0
2010-08-13 10:45:00,40.68,40.7,40.6,40.62,408700.0,29.5231,29.5376,29.4651,29.4796,408700.0
2010-08-13 10:50:00,40.62,40.64,40.57,40.59,209100.0,29.4796,29.4941,29.4433,29.4578,209100.0
2010-08-13 10:55:00,40.59,40.64,40.57,40.63,384900.0,29.4578,29.4941,29.4433,29.4868,384900.0
2010-08-13 11:00:00,40.63,40.65,40.59,40.64,188200.0,29.4868,29.5013,29.4578,29.4941,188200.0
2010-08-13 11:05:00,40.63,40.68,40.63,40.65,236000.0,29.4868,29.5231,29.4868,29.5013,236000.0
2010-08-13 11:10:00,40.64,40.65,40.61,40.63,363100.0,29.4941,29.5013,29.4723,29.4868,363100.0
2010-08-13 11:15:00,40.63,40.67,40.61,40.61,125200.0,29.4868,29.5159,29.4723,29.4723,125200.0
2010-08-13 11:20:00,40.62,40.63,40.58,40.6,267200.0,29.4796,29.4868,29.4505,29.4651,267200.0
2010-08-13 11:25:00,40.61,40.62,40.59,40.62,219700.0,29.4723,29.4796,29.4578,29.4796,219700.0
2010-08-13 11:30:00,40.62,40.62,40.56,40.59,528600.0,29.4796,29.4796,29.436,29.4578,528600.0
2010-08-13 11:35:00,40.58,40.58,40.51,40.54,352700.0,29.4505,29.4505,29.3997,29.4215,352700.0
2010-08-13 11:40:00,40.55,40.59,40.55,40.59,224400.0,29.4288,29.4578,29.4288,29.4578,224400.0
2010-08-13 11:45:00,40.59,40.6,40.56,40.59,370700.0,29.4578,29.4651,29.436,29.4578,370700.0
2010-08-13 11:50:00,40.58,40.58,40.54,40.55,104300.0,29.4505,29.4505,29.4215,29.4288,104300.0
2010-08-13 11:55:00,40.54,40.6,40.54,40.59,204500.0,29.4215,29.4651,29.4215,29.4578,204500.0
2010-08-13 12:00:00,40.59,40.62,40.59,40.62,111500.0,29.4578,29.4796,29.4578,29.4796,111500.0
2010-08-13 12:05:00,40.62,40.65,40.62,40.65,74000.0,29.4796,29.5013,29.4796,29.5013,74000.0
2010-08-13 12:10:00,40.65,40.66,40.62,40.63,239500.0,29.5013,29.5086,29.4796,29.4868,239500.0
2010-08-13 12:15:00,40.62,40.64,40.58,40.64,171500.0,29.4796,29.4941,29.4505,29.4941,171500.0
2010-08-13 12:20:00,40.64,40.67,40.63,40.64,165900.0,29.4941,29.5159,29.4868,29.4941,165900.0
2010-08-13 12:25:00,40.64,40.66,40.64,40.66,92800.0,29.4941,29.5086,29.4941,29.5086,92800.0
2010-08-13 12:30:00,40.67,40.67,40.55,40.66,131400.0,29.5159,29.5159,29.4288,29.5086,131400.0
2010-08-13 12:35:00,40.65,40.67,40.64,40.66,215400.0,29.5013,29.5159,29.4941,29.5086,215400.0
2010-08-13 12:40:00,40.65,40.67,40.65,40.66,118400.0,29.5013,29.5159,29.5013,29.5086,118400.0
2010-08-13 12:45:00,40.66,40.67,40.64,40.66,395800.0,29.5086,29.5159,29.4941,29.5086,395800.0
2010-08-13 12:50:00,40.66,40.67,40.65,40.67,61900.0,29.5086,29.5159,29.5013,29.5159,61900.0
2010-08-13 12:55:00,40.66,40.68,40.6,40.68,151200.0,29.5086,29.5231,29.4651,29.5231,151200.0
2010-08-13 13:00:00,40.68,40.72,40.68,40.7,308300.0,29.5231,29.5521,29.5231,29.5376,308300.0
2010-08-13 13:05:00,40.7,40.71,40.69,40.7,321600.0,29.5376,29.5449,29.5304,29.5376,321600.0
2010-08-13 13:10:00,40.7,40.73,40.69,40.72,318000.0,29.5376,29.5594,29.5304,29.5521,318000.0
2010-08-13 13:15:00,40.72,40.73,40.69,40.72,244500.0,29.5521,29.5594,29.5304,29.5521,244500.0
2010-08-13 13:20:00,40.72,40.72,40.69,40.69,172800.0,29.5521,29.5521,29.5304,29.5304,172800.0
2010-08-13 13:25:00,40.69,40.72,40.69,40.72,136900.0,29.5304,29.5521,29.5304,29.5521,136900.0
2010-08-13 13:30:00,40.72,40.72,40.71,40.72,18700.0,29.5521,29.5521,29.5449,29.5521,18700.0
2010-08-13 13:35:00,40.72,40.74,40.69,40.74,118200.0,29.5521,29.5667,29.5304,29.5667,118200.0
2010-08-13 13:40:00,40.74,40.76,40.73,40.74,162900.0,29.5667,29.5812,29.5594,29.5667,162900.0
2010-08-13 13:45:00,40.74,40.75,40.72,40.72,157200.0,29.5667,29.5739,29.5521,29.5521,157200.0
2010-08-13 13:50:00,40.73,40.75,40.72,40.74,167700.0,29.5594,29.5739,29.5521,29.5667,167700.0
2010-08-13 13:55:00,40.73,40.74,40.71,40.71,103800.0,29.5594,29.5667,29.5449,29.5449,103800.0
2010-08-13 14:00:00,40.7,40.71,40.67,40.69,142900.0,29.5376,29.5449,29.5159,29.5304,142900.0
2010-08-13 14:05:00,40.69,40.7,40.68,40.69,129200.0,29.5304,29.5376,29.5231,29.5304,129200.0
2010-08-13 14:10:00,40.69,40.7,40.68,40.69,89500.0,29.5304,29.5376,29.5231,29.5304,89500.0
2010-08-13 14:15:00,40.69,40.69,40.68,40.68,27200.0,29.5304,29.5304,29.5231,29.5231,27200.0
2010-08-13 14:20:00,40.68,40.69,40.64,40.67,151800.0,29.5231,29.5304,29.4941,29.5159,151800.0
2010-08-13 14:25:00,40.67,40.69,40.64,40.69,185800.0,29.5159,29.5304,29.4941,29.5304,185800.0
2010-08-13 14:30:00,40.68,40.7,40.66,40.67,168900.0,29.5231,29.5376,29.5086,29.5159,168900.0
2010-08-13 14:35:00,40.66,40.68,40.64,40.66,161900.0,29.5086,29.5231,29.4941,29.5086,161900.0
2010-08-13 14:40:00,40.65,40.68,40.65,40.67,93300.0,29.5013,29.5231,29.5013,29.5159,93300.0
2010-08-13 14:45:00,40.68,40.68,40.64,40.64,221100.0,29.5231,29.5231,29.4941,29.4941,221100.0
2010-08-13 14:50:00,40.65,40.66,40.63,40.63,150600.0,29.5013,29.5086,29.4868,29.4868,150600.0
2010-08-13 14:55:00,40.64,40.66,40.63,40.65,159000.0,29.4941,29.5086,29.4868,29.5013,159000.0
2010-08-13 15:00:00,40.65,40.67,40.64,40.66,115500.0,29.5013,29.5159,29.4941,29.5086,115500.0
2010-08-13 15:05:00,40.66,40.69,40.65,40.69,141000.0,29.5086,29.5304,29.5013,29.5304,141000.0
2010-08-13 15:10:00,40.69,40.69,40.67,40.67,169000.0,29.5304,29.5304,29.5159,29.5159,169000.0
2010-08-13 15:15:00,40.67,40.69,40.67,40.68,40300.0,29.5159,29.5304,29.5159,29.5231,40300.0
2010-08-13 15:20:00,40.69,40.73,40.68,40.71,1312500.0,29.5304,29.5594,29.5231,29.5449,1312500.0
2010-08-13 15:25:00,40.71,40.72,40.7,40.7,253300.0,29.5449,29.5521,29.5376,29.5376,253300.0
2010-08-13 15:30:00,40.69,40.72,40.67,40.72,320700.0,29.5304,29.5521,29.5159,29.5521,320700.0
2010-08-13 15:35:00,40.71,40.72,40.68,40.71,375600.0,29.5449,29.5521,29.5231,29.5449,375600.0
2010-08-13 15:40:00,40.71,40.72,40.66,40.66,340100.0,29.5449,29.5521,29.5086,29.5086,340100.0
2010-08-13 15:45:00,40.65,40.67,40.62,40.66,507000.0,29.5013,29.5159,29.4796,29.5086,507000.0
2010-08-13 15:50:00,40.65,40.67,40.62,40.65,774200.0,29.5013,29.5159,29.4796,29.5013,774200.0
2010-08-13 15:55:00,40.65,40.67,40.61,40.66,1358600.0,29.5013,29.5159,29.4723,29.5086,1358600.0
2010-08-16 09:30:00,40.67,40.68,40.56,40.67,975700.0,29.5159,29.5231,29.436,29.5159,975700.0
2010-08-16 09:35:00,40.67,40.77,40.66,40.74,1209200.0,29.5159,29.5884,29.5086,29.5667,1209200.0
2010-08-16 09:40:00,40.74,40.82,40.74,40.78,784300.0,29.5667,29.6247,29.5667,29.5957,784300.0
2010-08-16 09:45:00,40.77,40.86,40.77,40.84,1034000.0,29.5884,29.6537,29.5884,29.6392,1034000.0
2010-08-16 09:50:00,40.84,40.84,40.77,40.8,1101200.0,29.6392,29.6392,29.5884,29.6102,1101200.0
2010-08-16 09:55:00,40.8,40.81,40.78,40.79,605500.0,29.6102,29.6175,29.5957,29.6029,605500.0
2010-08-16 10:00:00,40.79,40.86,40.75,40.85,817000.0,29.6029,29.6537,29.5739,29.6465,817000.0
2010-08-16 10:05:00,40.85,40.92,40.85,40.91,1377000.0,29.6465,29.6973,29.6465,29.69,1377000.0
2010-08-16 10:10:00,40.9,40.97,40.9,40.91,512800.0,29.6828,29.7336,29.6828,29.69,512800.0
2010-08-16 10:15:00,40.92,41.01,40.91,40.98,803100.0,29.6973,29.7626,29.69,29.7408,803100.0
2010-08-16 10:20:00,40.98,41.0,40.94,40.96,598400.0,29.7408,29.7554,29.7118,29.7263,598400.0
2010-08-16 10:25:00,40.95,40.96,40.91,40.93,372100.0,29.7191,29.7263,29.69,29.7046,372100.0
2010-08-16 10:30:00,40.93,40.97,40.93,40.96,482800.0,29.7046,29.7336,29.7046,29.7263,482800.0
2010-08-16 10:35:00,40.96,41.01,40.94,40.99,315600.0,29.7263,29.7626,29.7118,29.7481,315600.0
2010-08-16 10:40:00,40.99,41.0,40.96,40.97,246500.0,29.7481,29.7554,29.7263,29.7336,246500.0
2010-08-16 10:45:00,40.97,40.99,40.95,40.96,453700.0,29.7336,29.7481,29.7191,29.7263,453700.0
2010-08-16 10:50:00,40.95,40.97,40.92,40.94,138600.0,29.7191,29.7336,29.6973,29.7118,138600.0
2010-08-16 10:55:00,40.93,40.97,40.92,40.94,246100.0,29.7046,29.7336,29.6973,29.7118,246100.0
2010-08-16 11:00:00,40.95,40.97,40.89,40.89,246800.0,29.7191,29.7336,29.6755,29.6755,246800.0
2010-08-16 11:05:00,40.89,40.93,40.88,40.89,173600.0,29.6755,29.7046,29.6683,29.6755,173600.0
2010-08-16 11:10:00,40.89,40.94,40.88,40.94,389200.0,29.6755,29.7118,29.6683,29.7118,389200.0
2010-08-16 11:15:00,40.94,40.94,40.9,40.92,157900.0,29.7118,29.7118,29.6828,29.6973,157900.0
2010-08-16 11:20:00,40.91,40.93,40.9,40.91,146200.0,29.69,29.7046,29.6828,29.69,146200.0
2010-08-16 11:25:00,40.91,40.94,40.9,40.91,206700.0,29.69,29.7118,29.6828,29.69,206700.0
2010-08-16 11:30:00,40.91,40.95,40.9,40.95,386300.0,29.69,29.7191,29.6828,29.7191,386300.0
2010-08-16 11:35:00,40.95,41.0,40.95,40.98,414700.0,29.7191,29.7554,29.7191,29.7408,414700.0
2010-08-16 11:40:00,40.98,41.01,40.96,40.97,243000.0,29.7408,29.7626,29.7263,29.7336,243000.0
2010-08-16 11:45:00,40.97,40.98,40.95,40.96,145900.0,29.7336,29.7408,29.7191,29.7263,145900.0
2010-08-16 11:50:00,40.96,40.98,40.95,40.97,115700.0,29.7263,29.7408,29.7191,29.7336,115700.0
2010-08-16 11:55:00,40.98,41.0,40.97,40.97,192300.0,29.7408,29.7554,29.7336,29.7336,192300.0
2010-08-16 12:00:00,40.98,41.01,40.97,41.01,241600.0,29.7408,29.7626,29.7336,29.7626,241600.0
2010-08-16 12:05:00,41.01,41.03,41.01,41.03,87600.0,29.7626,29.7771,29.7626,29.7771,87600.0
2010-08-16 12:10:00,41.03,41.03,41.02,41.03,45900.0,29.7771,29.7771,29.7699,29.7771,45900.0
2010-08-16 12:15:00,41.02,41.03,40.98,41.01,195300.0,29.7699,29.7771,29.7408,29.7626,195300.0
2010-08-16 12:20:00,41.02,41.03,41.0,41.02,140400.0,29.7699,29.7771,29.7554,29.7699,140400.0
2010-08-16 12:25:00,41.02,41.07,41.01,41.07,152200.0,29.7699,29.8062,29.7626,29.8062,152200.0
2010-08-16 12:30:00,41.06,41.07,41.03,41.06,241300.0,29.7989,29.8062,29.7771,29.7989,241300.0
2010-08-16 12:35:00,41.07,41.1,41.06,41.09,240300.0,29.8062,29.8279,29.7989,29.8207,240300.0
2010-08-16 12:40:00,41.1,41.1,41.06,41.08,244000.0,29.8279,29.8279,29.7989,29.8134,244000.0
2010-08-16 12:45:00,41.08,41.09,41.06,41.06,161800.0,29.8134,29.8207,29.7989,29.7989,161800.0
2010-08-16 12:50:00,41.07,41.07,41.04,41.05,187100.0,29.8062,29.8062,29.7844,29.7916,187100.0
2010-08-16 12:55:00,41.06,41.07,41.04,41.07,76000.0,29.7989,29.8062,29.7844,29.8062,76000.0
2010-08-16 13:00:00,41.07,41.08,41.04,41.05,126800.0,29.8062,29.8134,29.7844,29.7916,126800.0
2010-08-16 13:05:00,41.04,41.06,41.04,41.06,238400.0,29.7844,29.7989,29.7844,29.7989,238400.0
2010-08-16 13:10:00,41.06,41.08,41.05,41.05,142200.0,29.7989,29.8134,29.7916,29.7916,142200.0
2010-08-16 13:15:00,41.05,41.08,41.05,41.06,246500.0,29.7916,29.8134,29.7916,29.7989,246500.0
2010-08-16 13:20:00,41.05,41.06,41.03,41.05,143600.0,29.7916,29.7989,29.7771,29.7916,143600.0
2010-08-16 13:25:00,41.05,41.06,41.04,41.04,190300.0,29.7916,29.7989,29.7844,29.7844,190300.0
2010-08-16 13:30:00,41.04,41.06,41.04,41.05,46600.0,29.7844,29.7989,29.7844,29.7916,46600.0
2010-08-16 13:35:00,41.04,41.05,41.03,41.05,42700.0,29.7844,29.7916,29.7771,29.7916,42700.0
2010-08-16 13:40:00,41.05,41.06,41.04,41.05,124500.0,29.7916,29.7989,29.7844,29.7916,124500.0
2010-08-16 13:45:00,41.05,41.05,41.03,41.05,102200.0,29.7916,29.7916,29.7771,29.7916,102200.0
2010-08-16 13:50:00,41.05,41.05,41.0,41.01,119500.0,29.7916,29.7916,29.7554,29.7626,119500.0
2010-08-16 13:55:00,41.01,41.02,40.99,41.0,178800.0,29.7626,29.7699,29.7481,29.7554,178800.0
2010-08-16 14:00:00,41.01,41.04,41.01,41.04,207500.0,29.7626,29.7844,29.7626,29.7844,207500.0
2010-08-16 14:05:00,41.04,41.04,40.97,40.98,419000.0,29.7844,29.7844,29.7336,29.7408,419000.0
2010-08-16 14:10:00,40.97,40.97,40.93,40.97,375300.0,29.7336,29.7336,29.7046,29.7336,375300.0
2010-08-16 14:15:00,40.97,41.0,40.96,40.99,201700.0,29.7336,29.7554,29.7263,29.7481,201700.0
2010-08-16 14:20:00,41.0,41.01,40.98,41.0,233700.0,29.7554,29.7626,29.7408,29.7554,233700.0
2010-08-16 14:25:00,41.0,41.03,40.99,41.0,346000.0,29.7554,29.7771,29.7481,29.7554,346000.0
2010-08-16 14:30:00,41.01,41.02,40.98,40.99,179800.0,29.7626,29.7699,29.7408,29.7481,179800.0
2010-08-16 14:35:00,40.99,41.01,40.97,41.0,183700.0,29.7481,29.7626,29.7336,29.7554,183700.0
2010-08-16 14:40:00,41.01,41.01,40.95,40.98,282100.0,29.7626,29.7626,29.7191,29.7408,282100.0
2010-08-16 14:45:00,40.98,41.03,40.97,41.01,336700.0,29.7408,29.7771,29.7336,29.7626,336700.0
2010-08-16 14:50:00,41.01,41.01,40.89,40.93,498900.0,29.7626,29.7626,29.6755,29.7046,498900.0
2010-08-16 14:55:00,40.92,40.95,40.89,40.89,710900.0,29.6973,29.7191,29.6755,29.6755,710900.0
2010-08-16 15:00:00,40.89,40.93,40.88,40.91,305200.0,29.6755,29.7046,29.6683,29.69,305200.0
2010-08-16 15:05:00,40.9,40.92,40.88,40.91,349200.0,29.6828,29.6973,29.6683,29.69,349200.0
2010-08-16 15:10:00,40.91,40.91,40.86,40.88,222000.0,29.69,29.69,29.6537,29.6683,222000.0
2010-08-16 15:15:00,40.88,40.93,40.87,40.92,290100.0,29.6683,29.7046,29.661,29.6973,290100.0
2010-08-16 15:20:00,40.92,40.92,40.88,40.9,234200.0,29.6973,29.6973,29.6683,29.6828,234200.0
2010-08-16 15:25:00,40.9,40.95,40.89,40.93,353300.0,29.6828,29.7191,29.6755,29.7046,353300.0
2010-08-16 15:30:00,40.93,40.95,40.9,40.92,118700.0,29.7046,29.7191,29.6828,29.6973,118700.0
2010-08-16 15:35:00,40.92,40.97,40.91,40.96,197100.0,29.6973,29.7336,29.69,29.7263,197100.0
2010-08-16 15:40:00,40.96,41.03,40.95,41.01,431400.0,29.7263,29.7771,29.7191,29.7626,431400.0
2010-08-16 15:45:00,41.02,41.03,40.97,40.97,1155800.0,29.7699,29.7771,29.7336,29.7336,1155800.0
2010-08-16 15:50:00,40.97,41.01,40.96,41.0,955900.0,29.7336,29.7626,29.7263,29.7554,955900.0
2010-08-16 15:55:00,41.0,41.05,40.99,41.05,2002200.0,29.7554,29.7916,29.7481,29.7916,2002200.0
2010-08-17 09:30:00,41.48,41.51,41.44,41.44,1277800.0,30.1037,30.1255,30.0747,30.0747,1277800.0
2010-08-17 09:35:00,41.44,41.45,41.35,41.4,1063300.0,30.0747,30.0819,30.0094,30.0456,1063300.0
2010-08-17 09:40:00,41.4,41.41,41.32,41.34,722400.0,30.0456,30.0529,29.9876,30.0021,722400.0
2010-08-17 09:45:00,41.34,41.35,41.31,41.33,489500.0,30.0021,30.0094,29.9803,29.9948,489500.0
2010-08-17 09:50:00,41.33,41.41,41.33,41.4,621300.0,29.9948,30.0529,29.9948,30.0456,621300.0
2010-08-17 09:55:00,41.39,41.4,41.35,41.4,354200.0,30.0384,30.0456,30.0094,30.0456,354200.0
2010-08-17 10:00:00,41.4,41.45,41.39,41.43,490400.0,30.0456,30.0819,30.0384,30.0674,490400.0
2010-08-17 10:05:00,41.43,41.44,41.4,41.41,145900.0,30.0674,30.0747,30.0456,30.0529,145900.0
2010-08-17 10:10:00,41.41,41.43,41.36,41.38,263400.0,30.0529,30.0674,30.0166,30.0311,263400.0
2010-08-17 10:15:00,41.38,41.39,41.35,41.36,246300.0,30.0311,30.0384,30.0094,30.0166,246300.0
2010-08-17 10:20:00,41.36,41.41,41.35,41.38,858500.0,30.0166,30.0529,30.0094,30.0311,858500.0
2010-08-17 10:25:00,41.38,41.4,41.35,41.36,547800.0,30.0311,30.0456,30.0094,30.0166,547800.0
2010-08-17 10:30:00,41.36,41.39,41.35,41.39,342600.0,30.0166,30.0384,30.0094,30.0384,342600.0
2010-08-17 10:35:00,41.38,41.4,41.35,41.38,630400.0,30.0311,30.0456,30.0094,30.0311,630400.0
2010-08-17 10:40:00,41.38,41.42,41.38,41.4,202700.0,30.0311,30.0602,30.0311,30.0456,202700.0
2010-08-17 10:45:00,41.39,41.46,41.39,41.45,317600.0,30.0384,30.0892,30.0384,30.0819,317600.0
2010-08-17 10:50:00,41.45,41.49,41.44,41.48,655400.0,30.0819,30.111,30.0747,30.1037,655400.0
2010-08-17 10:55:00,41.48,41.5,41.46,41.47,755000.0,30.1037,30.1182,30.0892,30.0965,755000.0
2010-08-17 11:00:00,41.47,41.51,41.46,41.51,896600.0,30.0965,30.1255,30.0892,30.1255,896600.0
2010-08-17 11:05:00,41.51,41.53,41.5,41.53,465900.0,30.1255,30.14,30.1182,30.14,465900.0
2010-08-17 11:10:00,41.53,41.59,41.52,41.58,587700.0,30.14,30.1835,30.1327,30.1763,587700.0
2010-08-17 11:15:00,41.59,41.6,41.55,41.56,410700.0,30.1835,30.1908,30.1545,30.1618,410700.0
2010-08-17 11:20:00,41.56,41.58,41.55,41.58,227500.0,30.1618,30.1763,30.1545,30.1763,227500.0
2010-08-17 11:25:00,41.58,41.58,41.57,41.57,136300.0,30.1763,30.1763,30.169,30.169,136300.0
2010-08-17 11:30:00,41.57,41.63,41.57,41.62,671100.0,30.169,30.2126,30.169,30.2053,671100.0
2010-08-17 11:35:00,41.61,41.66,41.61,41.65,292100.0,30.1981,30.2343,30.1981,30.2271,292100.0
2010-08-17 11:40:00,41.66,41.67,41.63,41.64,276100.0,30.2343,30.2416,30.2126,30.2198,276100.0
2010-08-17 11:45:00,41.63,41.65,41.63,41.64,260000.0,30.2126,30.2271,30.2126,30.2198,260000.0
2010-08-17 11:50:00,41.64,41.65,41.62,41.64,339600.0,30.2198,30.2271,30.2053,30.2198,339600.0
2010-08-17 11:55:00,41.63,41.65,41.63,41.64,293100.0,30.2126,30.2271,30.2126,30.2198,293100.0
2010-08-17 12:00:00,41.64,41.65,41.62,41.64,159100.0,30.2198,30.2271,30.2053,30.2198,159100.0
2010-08-17 12:05:00,41.64,41.64,41.61,41.62,40800.0,30.2198,30.2198,30.1981,30.2053,40800.0
2010-08-17 12:10:00,41.62,41.62,41.6,41.61,40500.0,30.2053,30.2053,30.1908,30.1981,40500.0
2010-08-17 12:15:00,41.61,41.61,41.58,41.59,148800.0,30.1981,30.1981,30.1763,30.1835,148800.0
2010-08-17 12:20:00,41.58,41.59,41.56,41.57,204500.0,30.1763,30.1835,30.1618,30.169,204500.0
2010-08-17 12:25:00,41.57,41.57,41.56,41.57,102000.0,30.169,30.169,30.1618,30.169,102000.0
2010-08-17 12:30:00,41.56,41.58,41.56,41.58,141700.0,30.1618,30.1763,30.1618,30.1763,141700.0
2010-08-17 12:35:00,41.58,41.61,41.57,41.6,55300.0,30.1763,30.1981,30.169,30.1908,55300.0
2010-08-17 12:40:00,41.61,41.61,41.6,41.61,105100.0,30.1981,30.1981,30.1908,30.1981,105100.0
2010-08-17 12:45:00,41.6,41.61,41.59,41.6,86100.0,30.1908,30.1981,30.1835,30.1908,86100.0
2010-08-17 12:50:00,41.6,41.61,41.58,41.61,239400.0,30.1908,30.1981,30.1763,30.1981,239400.0
2010-08-17 12:55:00,41.61,41.62,41.57,41.62,240100.0,30.1981,30.2053,30.169,30.2053,240100.0
2010-08-17 13:00:00,41.62,41.63,41.61,41.63,198300.0,30.2053,30.2126,30.1981,30.2126,198300.0
2010-08-17 13:05:00,41.63,41.63,41.61,41.63,236600.0,30.2126,30.2126,30.1981,30.2126,236600.0
2010-08-17 13:10:00,41.63,41.64,41.62,41.64,102200.0,30.2126,30.2198,30.2053,30.2198,102200.0
2010-08-17 13:15:00,41.64,41.7,41.63,41.69,521500.0,30.2198,30.2634,30.2126,30.2561,521500.0
2010-08-17 13:20:00,41.69,41.71,41.67,41.67,191400.0,30.2561,30.2706,30.2416,30.2416,191400.0
2010-08-17 13:25:00,41.68,41.7,41.67,41.7,137300.0,30.2489,30.2634,30.2416,30.2634,137300.0
2010-08-17 13:30:00,41.69,41.72,41.69,41.7,257500.0,30.2561,30.2779,30.2561,30.2634,257500.0
2010-08-17 13:35:00,41.7,41.71,41.7,41.7,53700.0,30.2634,30.2706,30.2634,30.2634,53700.0
2010-08-17 13:40:00,41.69,41.7,41.67,41.69,107300.0,30.2561,30.2634,30.2416,30.2561,107300.0
2010-08-17 13:45:00,41.69,41.69,41.68,41.68,75600.0,30.2561,30.2561,30.2489,30.2489,75600.0
2010-08-17 13:50:00,41.68,41.69,41.62,41.63,181200.0,30.2489,30.2561,30.2053,30.2126,181200.0
2010-08-17 13:55:00,41.63,41.65,41.62,41.63,175000.0,30.2126,30.2271,30.2053,30.2126,175000.0
2010-08-17 14:00:00,41.64,41.66,41.63,41.65,148400.0,30.2198,30.2343,30.2126,30.2271,148400.0
2010-08-17 14:05:00,41.66,41.66,41.63,41.64,288600.0,30.2343,30.2343,30.2126,30.2198,288600.0
2010-08-17 14:10:00,41.64,41.66,41.63,41.66,148000.0,30.2198,30.2343,30.2126,30.2343,148000.0
2010-08-17 14:15:00,41.65,41.66,41.62,41.63,187800.0,30.2271,30.2343,30.2053,30.2126,187800.0
2010-08-17 14:20:00,41.62,41.65,41.61,41.65,107900.0,30.2053,30.2271,30.1981,30.2271,107900.0
2010-08-17 14:25:00,41.65,41.65,41.61,41.63,100500.0,30.2271,30.2271,30.1981,30.2126,100500.0
2010-08-17 14:30:00,41.63,41.63,41.62,41.63,79500.0,30.2126,30.2126,30.2053,30.2126,79500.0
2010-08-17 14:35:00,41.62,41.63,41.57,41.57,346300.0,30.2053,30.2126,30.169,30.169,346300.0
2010-08-17 14:40:00,41.57,41.58,41.55,41.57,406800.0,30.169,30.1763,30.1545,30.169,406800.0
2010-08-17 14:45:00,41.57,41.57,41.55,41.55,55700.0,30.169,30.169,30.1545,30.1545,55700.0
2010-08-17 14:50:00,41.55,41.6,41.55,41.6,293400.0,30.1545,30.1908,30.1545,30.1908,293400.0
2010-08-17 14:55:00,41.59,41.6,41.54,41.56,310800.0,30.1835,30.1908,30.1473,30.1618,310800.0
2010-08-17 15:00:00,41.56,41.56,41.53,41.54,306300.0,30.1618,30.1618,30.14,30.1473,306300.0
2010-08-17 15:05:00,41.54,41.54,41.5,41.52,556400.0,30.1473,30.1473,30.1182,30.1327,556400.0
2010-08-17 15:10:00,41.52,41.52,41.5,41.52,241900.0,30.1327,30.1327,30.1182,30.1327,241900.0
2010-08-17 15:15:00,41.51,41.55,41.5,41.5,200900.0,30.1255,30.1545,30.1182,30.1182,200900.0
2010-08-17 15:20:00,41.51,41.56,41.5,41.56,525200.0,30.1255,30.1618,30.1182,30.1618,525200.0
2010-08-17 15:25:00,41.56,41.59,41.55,41.59,598100.0,30.1618,30.1835,30.1545,30.1835,598100.0
2010-08-17 15:30:00,41.58,41.59,41.56,41.58,597100.0,30.1763,30.1835,30.1618,30.1763,597100.0
2010-08-17 15:35:00,41.57,41.58,41.54,41.57,908100.0,30.169,30.1763,30.1473,30.169,908100.0
2010-08-17 15:40:00,41.57,41.58,41.53,41.56,1284400.0,30.169,30.1763,30.14,30.1618,1284400.0
2010-08-17 15:45:00,41.56,41.56,41.5,41.51,797600.0,30.1618,30.1618,30.1182,30.1255,797600.0
2010-08-17 15:50:00,41.51,41.55,41.5,41.51,1549600.0,30.1255,30.1545,30.1182,30.1255,1549600.0
2010-08-17 15:55:00,41.51,41.51,41.45,41.5,2823500.0,30.1255,30.1255,30.0819,30.1182,2823500.0
2010-08-18 09:30:00,41.4,41.41,41.27,41.28,633400.0,30.0456,30.0529,29.9513,29.9586,633400.0
2010-08-18 09:35:00,41.27,41.31,41.24,41.31,522200.0,29.9513,29.9803,29.9295,29.9803,522200.0
2010-08-18 09:40:00,41.31,41.31,41.25,41.26,645500.0,29.9803,29.9803,29.9368,29.944,645500.0
2010-08-18 09:45:00,41.25,41.28,41.19,41.27,646600.0,29.9368,29.9586,29.8932,29.9513,646600.0
2010-08-18 09:50:00,41.27,41.29,41.21,41.29,616500.0,29.9513,29.9658,29.9078,29.9658,616500.0
2010-08-18 09:55:00,41.29,41.34,41.27,41.34,260200.0,29.9658,30.0021,29.9513,30.0021,260200.0
2010-08-18 10:00:00,41.34,41.39,41.31,41.37,1041300.0,30.0021,30.0384,29.9803,30.0239,1041300.0
2010-08-18 10:05:00,41.37,41.41,41.35,41.36,447900.0,30.0239,30.0529,30.0094,30.0166,447900.0
2010-08-18 10:10:00,41.36,41.42,41.36,41.38,436300.0,30.0166,30.0602,30.0166,30.0311,436300.0
2010-08-18 10:15:00,41.38,41.42,41.36,41.37,220000.0,30.0311,30.0602,30.0166,30.0239,220000.0
2010-08-18 10:20:00,41.37,41.37,41.26,41.27,741300.0,30.0239,30.0239,29.944,29.9513,741300.0
2010-08-18 10:25:00,41.28,41.29,41.21,41.23,570200.0,29.9586,29.9658,29.9078,29.9223,570200.0
2010-08-18 10:30:00,41.24,41.3,41.22,41.29,435900.0,29.9295,29.9731,29.915,29.9658,435900.0
2010-08-18 10:35:00,41.29,41.34,41.28,41.29,563500.0,29.9658,30.0021,29.9586,29.9658,563500.0
2010-08-18 10:40:00,41.3,41.31,41.28,41.3,340900.0,29.9731,29.9803,29.9586,29.9731,340900.0
2010-08-18 10:45:00,41.3,41.31,41.23,41.25,236000.0,29.9731,29.9803,29.9223,29.9368,236000.0
2010-08-18 10:50:00,41.25,41.26,41.2,41.24,240500.0,29.9368,29.944,29.9005,29.9295,240500.0
2010-08-18 10:55:00,41.23,41.28,41.22,41.28,144900.0,29.9223,29.9586,29.915,29.9586,144900.0
2010-08-18 11:00:00,41.29,41.36,41.26,41.34,1144200.0,29.9658,30.0166,29.944,30.0021,1144200.0
2010-08-18 11:05:00,41.35,41.39,41.35,41.37,682600.0,30.0094,30.0384,30.0094,30.0239,682600.0
2010-08-18 11:10:00,41.37,41.41,41.37,41.41,421700.0,30.0239,30.0529,30.0239,30.0529,421700.0
2010-08-18 11:15:00,41.4,41.41,41.34,41.35,697300.0,30.0456,30.0529,30.0021,30.0094,697300.0
2010-08-18 11:20:00,41.35,41.41,41.34,41.4,534300.0,30.0094,30.0529,30.0021,30.0456,534300.0
2010-08-18 11:25:00,41.4,41.44,41.37,41.38,373100.0,30.0456,30.0747,30.0239,30.0311,373100.0
2010-08-18 11:30:00,41.37,41.41,41.37,41.39,258000.0,30.0239,30.0529,30.0239,30.0384,258000.0
2010-08-18 11:35:00,41.39,41.4,41.37,41.39,166700.0,30.0384,30.0456,30.0239,30.0384,166700.0
2010-08-18 11:40:00,41.4,41.45,41.4,41.45,265500.0,30.0456,30.0819,30.0456,30.0819,265500.0
2010-08-18 11:45:00,41.44,41.48,41.43,41.48,307700.0,30.0747,30.1037,30.0674,30.1037,307700.0
2010-08-18 11:50:00,41.48,41.49,41.46,41.48,462400.0,30.1037,30.111,30.0892,30.1037,462400.0
2010-08-18 11:55:00,41.48,41.48,41.45,41.46,160700.0,30.1037,30.1037,30.0819,30.0892,160700.0
2010-08-18 12:00:00,41.46,41.48,41.43,41.43,325400.0,30.0892,30.1037,30.0674,30.0674,325400.0
2010-08-18 12:05:00,41.43,41.45,41.41,41.42,126900.0,30.0674,30.0819,30.0529,30.0602,126900.0
2010-08-18 12:10:00,41.41,41.44,41.41,41.44,65800.0,30.0529,30.0747,30.0529,30.0747,65800.0
2010-08-18 12:15:00,41.44,41.46,41.43,41.45,34600.0,30.0747,30.0892,30.0674,30.0819,34600.0
2010-08-18 12:20:00,41.45,41.47,41.39,41.44,919400.0,30.0819,30.0965,30.0384,30.0747,919400.0
2010-08-18 12:25:00,41.44,41.47,41.44,41.46,84200.0,30.0747,30.0965,30.0747,30.0892,84200.0
2010-08-18 12:30:00,41.47,41.48,41.46,41.46,155100.0,30.0965,30.1037,30.0892,30.0892,155100.0
2010-08-18 12:35:00,41.46,41.47,41.44,41.46,337200.0,30.0892,30.0965,30.0747,30.0892,337200.0
2010-08-18 12:40:00,41.46,41.5,41.45,41.49,205100.0,30.0892,30.1182,30.0819,30.111,205100.0
2010-08-18 12:45:00,41.5,41.52,41.48,41.52,239600.0,30.1182,30.1327,30.1037,30.1327,239600.0
2010-08-18 12:50:00,41.52,41.55,41.51,41.55,520500.0,30.1327,30.1545,30.1255,30.1545,520500.0
2010-08-18 12:55:00,41.55,41.57,41.54,41.55,288200.0,30.1545,30.169,30.1473,30.1545,288200.0
2010-08-18 13:00:00,41.54,41.58,41.54,41.57,884600.0,30.1473,30.1763,30.1473,30.169,884600.0
2010-08-18 13:05:00,41.58,41.66,41.58,41.65,551000.0,30.1763,30.2343,30.1763,30.2271,551000.0
2010-08-18 13:10:00,41.65,41.67,41.59,41.6,329700.0,30.2271,30.2416,30.1835,30.1908,329700.0
2010-08-18 13:15:00,41.6,41.61,41.59,41.6,223300.0,30.1908,30.1981,30.1835,30.1908,223300.0
2010-08-18 13:20:00,41.6,41.6,41.59,41.6,196800.0,30.1908,30.1908,30.1835,30.1908,196800.0
2010-08-18 13:25:00,41.6,41.62,41.59,41.61,172700.0,30.1908,30.2053,30.1835,30.1981,172700.0
2010-08-18 13:30:00,41.62,41.64,41.61,41.63,291500.0,30.2053,30.2198,30.1981,30.2126,291500.0
2010-08-18 13:35:00,41.63,41.63,41.57,41.57,161800.0,30.2126,30.2126,30.169,30.169,161800.0
2010-08-18 13:40:00,41.57,41.59,41.56,41.59,109900.0,30.169,30.1835,30.1618,30.1835,109900.0
2010-08-18 13:45:00,41.59,41.61,41.58,41.58,216900.0,30.1835,30.1981,30.1763,30.1763,216900.0
2010-08-18 13:50:00,41.59,41.59,41.57,41.57,119700.0,30.1835,30.1835,30.169,30.169,119700.0
2010-08-18 13:55:00,41.59,41.59,41.57,41.59,183900.0,30.1835,30.1835,30.169,30.1835,183900.0
2010-08-18 14:00:00,41.59,41.63,41.56,41.56,234100.0,30.1835,30.2126,30.1618,30.1618,234100.0
2010-08-18 14:05:00,41.56,41.58,41.52,41.54,261800.0,30.1618,30.1763,30.1327,30.1473,261800.0
2010-08-18 14:10:00,41.54,41.56,41.52,41.56,321200.0,30.1473,30.1618,30.1327,30.1618,321200.0
2010-08-18 14:15:00,41.56,41.56,41.53,41.54,159000.0,30.1618,30.1618,30.14,30.1473,159000.0
2010-08-18 14:20:00,41.54,41.57,41.53,41.55,215600.0,30.1473,30.169,30.14,30.1545,215600.0
2010-08-18 14:25:00,41.55,41.59,41.54,41.57,165600.0,30.1545,30.1835,30.1473,30.169,165600.0
2010-08-18 14:30:00,41.56,41.58,41.53,41.55,191600.0,30.1618,30.1763,30.14,30.1545,191600.0
2010-08-18 14:35:00,41.54,41.57,41.54,41.57,227800.0,30.1473,30.169,30.1473,30.169,227800.0
2010-08-18 14:40:00,41.57,41.6,41.56,41.57,244800.0,30.169,30.1908,30.1618,30.169,244800.0
2010-08-18 14:45:00,41.56,41.58,41.54,41.58,155800.0,30.1618,30.1763,30.1473,30.1763,155800.0
2010-08-18 14:50:00,41.57,41.59,41.56,41.57,207200.0,30.169,30.1835,30.1618,30.169,207200.0
2010-08-18 14:55:00,41.56,41.58,41.54,41.55,351500.0,30.1618,30.1763,30.1473,30.1545,351500.0
2010-08-18 15:00:00,41.56,41.58,41.55,41.56,231100.0,30.1618,30.1763,30.1545,30.1618,231100.0
2010-08-18 15:05:00,41.56,41.57,41.52,41.54,277400.0,30.1618,30.169,30.1327,30.1473,277400.0
2010-08-18 15:10:00,41.53,41.54,41.48,41.5,485800.0,30.14,30.1473,30.1037,30.1182,485800.0
2010-08-18 15:15:00,41.5,41.53,41.5,41.51,450300.0,30.1182,30.14,30.1182,30.1255,450300.0
2010-08-18 15:20:00,41.51,41.52,41.45,41.45,725000.0,30.1255,30.1327,30.0819,30.0819,725000.0
2010-08-18 15:25:00,41.45,41.63,41.45,41.47,289500.0,30.0819,30.2126,30.0819,30.0965,289500.0
2010-08-18 15:30:00,41.47,41.54,41.46,41.53,314400.0,30.0965,30.1473,30.0892,30.14,314400.0
2010-08-18 15:35:00,41.53,41.54,41.49,41.51,509000.0,30.14,30.1473,30.111,30.1255,509000.0
2010-08-18 15:40:00,41.51,41.52,41.47,41.52,516900.0,30.1255,30.1327,30.0965,30.1327,516900.0
2010-08-18 15:45:00,41.52,41.54,41.51,41.51,976400.0,30.1327,30.1473,30.1255,30.1255,976400.0
2010-08-18 15:50:00,41.52,41.54,41.49,41.52,1109500.0,30.1327,30.1473,30.111,30.1327,1109500.0
2010-08-18 15:55:00,41.52,41.52,41.43,41.43,2740600.0,30.1327,30.1327,30.0674,30.0674,2740600.0
2010-08-19 09:30:00,41.47,41.51,41.43,41.48,1025100.0,30.0965,30.1255,30.0674,30.1037,1025100.0
2010-08-19 09:35:00,41.48,41.59,41.48,41.56,833700.0,30.1037,30.1835,30.1037,30.1618,833700.0
2010-08-19 09:40:00,41.56,41.59,41.53,41.57,365400.0,30.1618,30.1835,30.14,30.169,365400.0
2010-08-19 09:45:00,41.56,41.58,41.51,41.53,613500.0,30.1618,30.1763,30.1255,30.14,613500.0
2010-08-19 09:50:00,41.52,41.53,41.42,41.44,662900.0,30.1327,30.14,30.0602,30.0747,662900.0
2010-08-19 09:55:00,41.44,41.5,41.41,41.47,605600.0,30.0747,30.1182,30.0529,30.0965,605600.0
2010-08-19 10:00:00,41.47,41.49,41.17,41.19,2605100.0,30.0965,30.111,29.8787,29.8932,2605100.0
2010-08-19 10:05:00,41.19,41.25,41.15,41.21,1148300.0,29.8932,29.9368,29.8642,29.9078,1148300.0
2010-08-19 10:10:00,41.22,41.3,41.2,41.28,1103500.0,29.915,29.9731,29.9005,29.9586,1103500.0
2010-08-19 10:15:00,41.28,41.37,41.27,41.37,976100.0,29.9586,30.0239,29.9513,30.0239,976100.0
2010-08-19 10:20:00,41.37,41.37,41.29,41.32,618300.0,30.0239,30.0239,29.9658,29.9876,618300.0
2010-08-19 10:25:00,41.31,41.32,41.22,41.25,439500.0,29.9803,29.9876,29.915,29.9368,439500.0
2010-08-19 10:30:00,41.25,41.27,41.19,41.26,424500.0,29.9368,29.9513,29.8932,29.944,424500.0
2010-08-19 10:35:00,41.26,41.27,41.17,41.17,464900.0,29.944,29.9513,29.8787,29.8787,464900.0
2010-08-19 10:40:00,41.18,41.2,41.11,41.16,1084700.0,29.886,29.9005,29.8352,29.8715,1084700.0
2010-08-19 10:45:00,41.15,41.21,41.15,41.2,345800.0,29.8642,29.9078,29.8642,29.9005,345800.0
2010-08-19 10:50:00,41.21,41.21,41.1,41.11,578100.0,29.9078,29.9078,29.8279,29.8352,578100.0
2010-08-19 10:55:00,41.11,41.18,41.11,41.16,328100.0,29.8352,29.886,29.8352,29.8715,328100.0
2010-08-19 11:00:00,41.16,41.18,41.07,41.07,436500.0,29.8715,29.886,29.8062,29.8062,436500.0
2010-08-19 11:05:00,41.08,41.1,41.06,41.09,1088400.0,29.8134,29.8279,29.7989,29.8207,1088400.0
2010-08-19 11:10:00,41.1,41.14,41.07,41.09,630900.0,29.8279,29.857,29.8062,29.8207,630900.0
2010-08-19 11:15:00,41.09,41.11,41.07,41.08,282500.0,29.8207,29.8352,29.8062,29.8134,282500.0
2010-08-19 11:20:00,41.09,41.13,41.06,41.11,337700.0,29.8207,29.8497,29.7989,29.8352,337700.0
2010-08-19 11:25:00,41.12,41.13,41.09,41.11,229000.0,29.8424,29.8497,29.8207,29.8352,229000.0
2010-08-19 11:30:00,41.12,41.13,41.07,41.09,323200.0,29.8424,29.8497,29.8062,29.8207,323200.0
2010-08-19 11:35:00,41.09,41.09,41.0,41.06,645600.0,29.8207,29.8207,29.7554,29.7989,645600.0
2010-08-19 11:40:00,41.06,41.1,40.98,40.98,608500.0,29.7989,29.8279,29.7408,29.7408,608500.0
2010-08-19 11:45:00,40.98,41.0,40.93,40.95,435800.0,29.7408,29.7554,29.7046,29.7191,435800.0
2010-08-19 11:50:00,40.96,40.96,40.88,40.89,1525400.0,29.7263,29.7263,29.6683,29.6755,1525400.0
2010-08-19 11:55:00,40.9,40.94,40.89,40.94,416500.0,29.6828,29.7118,29.6755,29.7118,416500.0
2010-08-19 12:00:00,40.93,41.1,40.92,40.94,716700.0,29.7046,29.8279,29.6973,29.7118,716700.0
2010-08-19 12:05:00,40.94,40.95,40.9,40.95,397500.0,29.7118,29.7191,29.6828,29.7191,397500.0
2010-08-19 12:10:00,40.95,40.95,40.9,40.91,536000.0,29.7191,29.7191,29.6828,29.69,536000.0
2010-08-19 12:15:00,40.91,40.98,40.89,40.97,415800.0,29.69,29.7408,29.6755,29.7336,415800.0
2010-08-19 12:20:00,40.98,41.01,40.97,41.0,200800.0,29.7408,29.7626,29.7336,29.7554,200800.0
2010-08-19 12:25:00,41.0,41.01,40.99,41.0,218500.0,29.7554,29.7626,29.7481,29.7554,218500.0
2010-08-19 12:30:00,40.99,41.02,40.99,41.0,240600.0,29.7481,29.7699,29.7481,29.7554,240600.0
2010-08-19 12:35:00,41.0,41.02,40.99,41.0,159900.0,29.7554,29.7699,29.7481,29.7554,159900.0
2010-08-19 12:40:00,41.0,41.02,40.99,41.0,245100.0,29.7554,29.7699,29.7481,29.7554,245100.0
2010-08-19 12:45:00,41.01,41.02,40.99,41.0,186400.0,29.7626,29.7699,29.7481,29.7554,186400.0
2010-08-19 12:50:00,41.0,41.01,40.94,40.95,1209200.0,29.7554,29.7626,29.7118,29.7191,1209200.0
2010-08-19 12:55:00,40.94,40.99,40.93,40.99,334000.0,29.7118,29.7481,29.7046,29.7481,334000.0
2010-08-19 13:00:00,40.99,41.04,40.98,41.03,592600.0,29.7481,29.7844,29.7408,29.7771,592600.0
2010-08-19 13:05:00,41.03,41.03,41.0,41.01,166200.0,29.7771,29.7771,29.7554,29.7626,166200.0
2010-08-19 13:10:00,41.01,41.01,40.98,40.99,232800.0,29.7626,29.7626,29.7408,29.7481,232800.0
2010-08-19 13:15:00,40.98,41.04,40.96,41.04,584400.0,29.7408,29.7844,29.7263,29.7844,584400.0
2010-08-19 13:20:00,41.04,41.05,41.01,41.03,141200.0,29.7844,29.7916,29.7626,29.7771,141200.0
2010-08-19 13:25:00,41.03,41.03,41.01,41.01,91700.0,29.7771,29.7771,29.7626,29.7626,91700.0
2010-08-19 13:30:00,41.01,41.02,41.0,41.0,233500.0,29.7626,29.7699,29.7554,29.7554,233500.0
2010-08-19 13:35:00,41.0,41.02,40.98,41.01,426900.0,29.7554,29.7699,29.7408,29.7626,426900.0
2010-08-19 13:40:00,41.01,41.02,40.97,40.98,166300.0,29.7626,29.7699,29.7336,29.7408,166300.0
2010-08-19 13:45:00,40.98,40.98,40.95,40.97,320400.0,29.7408,29.7408,29.7191,29.7336,320400.0
2010-08-19 13:50:00,40.96,40.97,40.93,40.94,236300.0,29.7263,29.7336,29.7046,29.7118,236300.0
2010-08-19 13:55:00,40.94,40.96,40.92,40.92,160000.0,29.7118,29.7263,29.6973,29.6973,160000.0
2010-08-19 14:00:00,40.92,40.93,40.89,40.92,232900.0,29.6973,29.7046,29.6755,29.6973,232900.0
2010-08-19 14:05:00,40.91,41.0,40.89,40.93,196500.0,29.69,29.7554,29.6755,29.7046,196500.0
2010-08-19 14:10:00,40.93,40.99,40.92,40.99,146500.0,29.7046,29.7481,29.6973,29.7481,146500.0
2010-08-19 14:15:00,40.99,40.99,40.95,40.99,351500.0,29.7481,29.7481,29.7191,29.7481,351500.0
2010-08-19 14:20:00,40.99,41.05,40.98,41.03,444600.0,29.7481,29.7916,29.7408,29.7771,444600.0
2010-08-19 14:25:00,41.02,41.03,40.96,41.01,239800.0,29.7699,29.7771,29.7263,29.7626,239800.0
2010-08-19 14:30:00,41.01,41.07,41.01,41.05,259100.0,29.7626,29.8062,29.7626,29.7916,259100.0
2010-08-19 14:35:00,41.05,41.05,40.99,40.99,276100.0,29.7916,29.7916,29.7481,29.7481,276100.0
2010-08-19 14:40:00,41.0,41.01,40.95,40.99,307800.0,29.7554,29.7626,29.7191,29.7481,307800.0
2010-08-19 14:45:00,41.0,41.02,41.0,41.02,132900.0,29.7554,29.7699,29.7554,29.7699,132900.0
2010-08-19 14:50:00,41.02,41.05,41.0,41.01,381500.0,29.7699,29.7916,29.7554,29.7626,381500.0
2010-08-19 14:55:00,41.01,41.03,40.99,41.01,269700.0,29.7626,29.7771,29.7481,29.7626,269700.0
2010-08-19 15:00:00,41.01,41.01,40.96,40.98,308100.0,29.7626,29.7626,29.7263,29.7408,308100.0
2010-08-19 15:05:00,40.98,41.05,40.97,41.02,336000.0,29.7408,29.7916,29.7336,29.7699,336000.0
2010-08-19 15:10:00,41.03,41.08,41.02,41.08,233200.0,29.7771,29.8134,29.7699,29.8134,233200.0
2010-08-19 15:15:00,41.08,41.16,41.07,41.12,537700.0,29.8134,29.8715,29.8062,29.8424,537700.0
2010-08-19 15:20:00,41.12,41.18,41.11,41.18,644200.0,29.8424,29.886,29.8352,29.886,644200.0
2010-08-19 15:25:00,41.18,41.18,41.08,41.08,544600.0,29.886,29.886,29.8134,29.8134,544600.0
2010-08-19 15:30:00,41.09,41.15,41.07,41.15,788900.0,29.8207,29.8642,29.8062,29.8642,788900.0
2010-08-19 15:35:00,41.15,41.16,41.08,41.1,1262300.0,29.8642,29.8715,29.8134,29.8279,1262300.0
2010-08-19 15:40:00,41.09,41.11,41.07,41.09,1322800.0,29.8207,29.8352,29.8062,29.8207,1322800.0
2010-08-19 15:45:00,41.1,41.12,41.0,41.08,1939600.0,29.8279,29.8424,29.7554,29.8134,1939600.0
2010-08-19 15:50:00,41.09,41.1,41.05,41.1,1329900.0,29.8207,29.8279,29.7916,29.8279,1329900.0
2010-08-19 15:55:00,41.1,41.14,41.08,41.11,3323200.0,29.8279,29.857,29.8134,29.8352,3323200.0
2010-08-20 09:30:00,40.99,41.01,40.83,40.9,1747300.0,29.7481,29.7626,29.632,29.6828,1747300.0
2010-08-20 09:35:00,40.89,40.93,40.88,40.89,1596700.0,29.6755,29.7046,29.6683,29.6755,1596700.0
2010-08-20 09:40:00,40.89,40.91,40.75,40.76,2090900.0,29.6755,29.69,29.5739,29.5812,2090900.0
2010-08-20 09:45:00,40.77,40.79,40.7,40.73,1629500.0,29.5884,29.6029,29.5376,29.5594,1629500.0
2010-08-20 09:50:00,40.73,40.76,40.69,40.75,1610500.0,29.5594,29.5812,29.5304,29.5739,1610500.0
2010-08-20 09:55:00,40.75,40.79,40.74,40.77,755100.0,29.5739,29.6029,29.5667,29.5884,755100.0
2010-08-20 10:00:00,40.77,40.84,40.77,40.84,895900.0,29.5884,29.6392,29.5884,29.6392,895900.0
2010-08-20 10:05:00,40.83,40.84,40.74,40.76,1672200.0,29.632,29.6392,29.5667,29.5812,1672200.0
2010-08-20 10:10:00,40.76,40.77,40.69,40.7,1233600.0,29.5812,29.5884,29.5304,29.5376,1233600.0
2010-08-20 10:15:00,40.7,40.8,40.7,40.79,1332400.0,29.5376,29.6102,29.5376,29.6029,1332400.0
2010-08-20 10:20:00,40.78,40.81,40.74,40.81,771500.0,29.5957,29.6175,29.5667,29.6175,771500.0
2010-08-20 10:25:00,40.81,40.84,40.8,40.83,2061900.0,29.6175,29.6392,29.6102,29.632,2061900.0
2010-08-20 10:30:00,40.83,40.88,40.83,40.87,987600.0,29.632,29.6683,29.632,29.661,987600.0
2010-08-20 10:35:00,40.86,40.91,40.86,40.9,665600.0,29.6537,29.69,29.6537,29.6828,665600.0
2010-08-20 10:40:00,40.91,40.96,40.9,40.94,1359200.0,29.69,29.7263,29.6828,29.7118,1359200.0
2010-08-20 10:45:00,40.93,40.96,40.91,40.91,1067400.0,29.7046,29.7263,29.69,29.69,1067400.0
2010-08-20 10:50:00,40.91,40.92,40.9,40.9,1085600.0,29.69,29.6973,29.6828,29.6828,1085600.0
2010-08-20 10:55:00,40.9,40.93,40.9,40.91,1035200.0,29.6828,29.7046,29.6828,29.69,1035200.0
2010-08-20 11:00:00,40.92,40.93,40.9,40.91,476700.0,29.6973,29.7046,29.6828,29.69,476700.0
2010-08-20 11:05:00,40.92,40.93,40.86,40.92,675700.0,29.6973,29.7046,29.6537,29.6973,675700.0
2010-08-20 11:10:00,40.91,40.92,40.86,40.86,355000.0,29.69,29.6973,29.6537,29.6537,355000.0
2010-08-20 11:15:00,40.87,40.87,40.83,40.85,471900.0,29.661,29.661,29.632,29.6465,471900.0
2010-08-20 11:20:00,40.85,40.86,40.82,40.82,234000.0,29.6465,29.6537,29.6247,29.6247,234000.0
2010-08-20 11:25:00,40.83,40.85,40.8,40.85,224900.0,29.632,29.6465,29.6102,29.6465,224900.0
2010-08-20 11:30:00,40.85,40.85,40.8,40.82,446200.0,29.6465,29.6465,29.6102,29.6247,446200.0
2010-08-20 11:35:00,40.82,40.82,40.75,40.76,366900.0,29.6247,29.6247,29.5739,29.5812,366900.0
2010-08-20 11:40:00,40.76,40.84,40.76,40.83,319100.0,29.5812,29.6392,29.5812,29.632,319100.0
2010-08-20 11:45:00,40.83,40.83,40.77,40.77,214100.0,29.632,29.632,29.5884,29.5884,214100.0
2010-08-20 11:50:00,40.77,40.78,40.75,40.75,206300.0,29.5884,29.5957,29.5739,29.5739,206300.0
2010-08-20 11:55:00,40.75,40.77,40.74,40.75,349300.0,29.5739,29.5884,29.5667,29.5739,349300.0
2010-08-20 12:00:00,40.76,40.79,40.75,40.79,295300.0,29.5812,29.6029,29.5739,29.6029,295300.0
2010-08-20 12:05:00,40.79,40.79,40.78,40.78,24700.0,29.6029,29.6029,29.5957,29.5957,24700.0
2010-08-20 12:10:00,40.78,40.79,40.78,40.78,119100.0,29.5957,29.6029,29.5957,29.5957,119100.0
2010-08-20 12:15:00,40.78,40.78,40.74,40.75,510400.0,29.5957,29.5957,29.5667,29.5739,510400.0
2010-08-20 12:20:00,40.76,40.82,40.75,40.81,235500.0,29.5812,29.6247,29.5739,29.6175,235500.0
2010-08-20 12:25:00,40.81,40.81,40.78,40.81,295800.0,29.6175,29.6175,29.5957,29.6175,295800.0
2010-08-20 12:30:00,40.8,40.81,40.78,40.78,315000.0,29.6102,29.6175,29.5957,29.5957,315000.0
2010-08-20 12:35:00,40.78,40.79,40.77,40.78,207200.0,29.5957,29.6029,29.5884,29.5957,207200.0
2010-08-20 12:40:00,40.79,40.79,40.75,40.77,319500.0,29.6029,29.6029,29.5739,29.5884,319500.0
2010-08-20 12:45:00,40.77,40.77,40.75,40.76,111800.0,29.5884,29.5884,29.5739,29.5812,111800.0
2010-08-20 12:50:00,40.76,40.8,40.75,40.79,299600.0,29.5812,29.6102,29.5739,29.6029,299600.0
2010-08-20 12:55:00,40.79,40.82,40.79,40.8,197100.0,29.6029,29.6247,29.6029,29.6102,197100.0
2010-08-20 13:00:00,40.8,40.85,40.8,40.85,356800.0,29.6102,29.6465,29.6102,29.6465,356800.0
2010-08-20 13:05:00,40.84,40.88,40.84,40.88,191900.0,29.6392,29.6683,29.6392,29.6683,191900.0
2010-08-20 13:10:00,40.88,40.89,40.85,40.86,147600.0,29.6683,29.6755,29.6465,29.6537,147600.0
2010-08-20 13:15:00,40.85,40.86,40.85,40.85,77000.0,29.6465,29.6537,29.6465,29.6465,77000.0
2010-08-20 13:20:00,40.86,40.86,40.84,40.85,145300.0,29.6537,29.6537,29.6392,29.6465,145300.0
2010-08-20 13:25:00,40.85,40.88,40.84,40.85,369100.0,29.6465,29.6683,29.6392,29.6465,369100.0
2010-08-20 13:30:00,40.85,40.86,40.82,40.83,303300.0,29.6465,29.6537,29.6247,29.632,303300.0
2010-08-20 13:35:00,40.82,40.82,40.8,40.82,214600.0,29.6247,29.6247,29.6102,29.6247,214600.0
2010-08-20 13:40:00,40.82,40.85,40.8,40.8,161700.0,29.6247,29.6465,29.6102,29.6102,161700.0
2010-08-20 13:45:00,40.8,40.83,40.8,40.81,146500.0,29.6102,29.632,29.6102,29.6175,146500.0
2010-08-20 13:50:00,40.82,40.87,40.81,40.85,431200.0,29.6247,29.661,29.6175,29.6465,431200.0
2010-08-20 13:55:00,40.86,40.86,40.82,40.82,155800.0,29.6537,29.6537,29.6247,29.6247,155800.0
2010-08-20 14:00:00,40.83,40.84,40.82,40.83,64900.0,29.632,29.6392,29.6247,29.632,64900.0
2010-08-20 14:05:00,40.82,40.85,40.82,40.83,200800.0,29.6247,29.6465,29.6247,29.632,200800.0
2010-08-20 14:10:00,40.83,40.88,40.82,40.87,424500.0,29.632,29.6683,29.6247,29.661,424500.0
2010-08-20 14:15:00,40.86,40.88,40.85,40.87,227200.0,29.6537,29.6683,29.6465,29.661,227200.0
2010-08-20 14:20:00,40.88,40.89,40.88,40.88,201100.0,29.6683,29.6755,29.6683,29.6683,201100.0
2010-08-20 14:25:00,40.88,40.89,40.86,40.87,195700.0,29.6683,29.6755,29.6537,29.661,195700.0
2010-08-20 14:30:00,40.87,40.93,40.86,40.92,279500.0,29.661,29.7046,29.6537,29.6973,279500.0
2010-08-20 14:35:00,40.92,40.96,40.92,40.93,413200.0,29.6973,29.7263,29.6973,29.7046,413200.0
2010-08-20 14:40:00,40.94,40.97,40.91,40.96,234500.0,29.7118,29.7336,29.69,29.7263,234500.0
2010-08-20 14:45:00,40.97,41.01,40.73,40.97,455100.0,29.7336,29.7626,29.5594,29.7336,455100.0
2010-08-20 14:50:00,40.97,41.03,40.97,41.0,299400.0,29.7336,29.7771,29.7336,29.7554,299400.0
2010-08-20 14:55:00,41.0,41.02,40.73,40.98,275100.0,29.7554,29.7699,29.5594,29.7408,275100.0
2010-08-20 15:00:00,40.97,40.98,40.93,40.95,319800.0,29.7336,29.7408,29.7046,29.7191,319800.0
2010-08-20 15:05:00,40.94,40.96,40.92,40.95,308400.0,29.7118,29.7263,29.6973,29.7191,308400.0
2010-08-20 15:10:00,40.94,41.0,40.94,41.0,617100.0,29.7118,29.7554,29.7118,29.7554,617100.0
2010-08-20 15:15:00,41.0,41.0,40.95,40.96,393100.0,29.7554,29.7554,29.7191,29.7263,393100.0
2010-08-20 15:20:00,40.97,40.97,40.92,40.96,696000.0,29.7336,29.7336,29.6973,29.7263,696000.0
2010-08-20 15:25:00,40.96,40.99,40.96,40.99,162200.0,29.7263,29.7481,29.7263,29.7481,162200.0
2010-08-20 15:30:00,40.99,41.04,40.73,41.02,465400.0,29.7481,29.7844,29.5594,29.7699,465400.0
2010-08-20 15:35:00,41.02,41.05,40.98,40.98,341700.0,29.7699,29.7916,29.7408,29.7408,341700.0
2010-08-20 15:40:00,40.99,41.05,40.98,41.02,379900.0,29.7481,29.7916,29.7408,29.7699,379900.0
2010-08-20 15:45:00,41.0,41.04,41.0,41.0,844900.0,29.7554,29.7844,29.7554,29.7554,844900.0
2010-08-20 15:50:00,41.0,41.03,41.0,41.02,921800.0,29.7554,29.7771,29.7554,29.7699,921800.0
2010-08-20 15:55:00,41.01,41.04,41.0,41.0,2768600.0,29.7626,29.7844,29.7554,29.7554,2768600.0
2010-08-23 09:30:00,41.13,41.15,41.06,41.12,956200.0,29.8497,29.8642,29.7989,29.8424,956200.0
2010-08-23 09:35:00,41.12,41.19,41.1,41.19,891600.0,29.8424,29.8932,29.8279,29.8932,891600.0
2010-08-23 09:40:00,41.2,41.21,41.13,41.15,701700.0,29.9005,29.9078,29.8497,29.8642,701700.0
2010-08-23 09:45:00,41.16,41.24,41.15,41.23,1050900.0,29.8715,29.9295,29.8642,29.9223,1050900.0
2010-08-23 09:50:00,41.23,41.26,41.17,41.18,976800.0,29.9223,29.944,29.8787,29.886,976800.0
2010-08-23 09:55:00,41.18,41.18,41.12,41.13,659200.0,29.886,29.886,29.8424,29.8497,659200.0
2010-08-23 10:00:00,41.14,41.14,41.08,41.1,646900.0,29.857,29.857,29.8134,29.8279,646900.0
2010-08-23 10:05:00,41.09,41.12,41.06,41.08,482700.0,29.8207,29.8424,29.7989,29.8134,482700.0
2010-08-23 10:10:00,41.07,41.08,41.02,41.05,821100.0,29.8062,29.8134,29.7699,29.7916,821100.0
2010-08-23 10:15:00,41.04,41.06,41.02,41.05,471800.0,29.7844,29.7989,29.7699,29.7916,471800.0
2010-08-23 10:20:00,41.05,41.06,40.96,40.99,588900.0,29.7916,29.7989,29.7263,29.7481,588900.0
2010-08-23 10:25:00,40.99,41.0,40.97,40.98,409800.0,29.7481,29.7554,29.7336,29.7408,409800.0
2010-08-23 10:30:00,40.97,41.03,40.97,41.03,356200.0,29.7336,29.7771,29.7336,29.7771,356200.0
2010-08-23 10:35:00,41.03,41.03,40.98,41.0,538600.0,29.7771,29.7771,29.7408,29.7554,538600.0
2010-08-23 10:40:00,41.01,41.01,40.89,40.9,763600.0,29.7626,29.7626,29.6755,29.6828,763600.0
2010-08-23 10:45:00,40.9,40.92,40.86,40.86,618000.0,29.6828,29.6973,29.6537,29.6537,618000.0
2010-08-23 10:50:00,40.86,40.89,40.79,40.83,894500.0,29.6537,29.6755,29.6029,29.632,894500.0
2010-08-23 10:55:00,40.83,40.86,40.81,40.84,862400.0,29.632,29.6537,29.6175,29.6392,862400.0
2010-08-23 11:00:00,40.84,40.84,40.74,40.76,1069100.0,29.6392,29.6392,29.5667,29.5812,1069100.0
2010-08-23 11:05:00,40.76,40.84,40.73,40.82,807000.0,29.5812,29.6392,29.5594,29.6247,807000.0
2010-08-23 11:10:00,40.82,40.86,40.79,40.84,261300.0,29.6247,29.6537,29.6029,29.6392,261300.0
2010-08-23 11:15:00,40.85,40.85,40.78,40.82,419100.0,29.6465,29.6465,29.5957,29.6247,419100.0
2010-08-23 11:20:00,40.82,40.82,40.73,40.8,671900.0,29.6247,29.6247,29.5594,29.6102,671900.0
2010-08-23 11:25:00,40.79,40.79,40.74,40.77,322400.0,29.6029,29.6029,29.5667,29.5884,322400.0
2010-08-23 11:30:00,40.77,40.82,40.76,40.81,254000.0,29.5884,29.6247,29.5812,29.6175,254000.0
2010-08-23 11:35:00,40.81,40.84,40.79,40.81,180000.0,29.6175,29.6392,29.6029,29.6175,180000.0
2010-08-23 11:40:00,40.8,40.85,40.78,40.83,306500.0,29.6102,29.6465,29.5957,29.632,306500.0
2010-08-23 11:45:00,40.84,40.86,40.83,40.83,305000.0,29.6392,29.6537,29.632,29.632,305000.0
2010-08-23 11:50:00,40.84,40.85,40.81,40.81,87200.0,29.6392,29.6465,29.6175,29.6175,87200.0
2010-08-23 11:55:00,40.81,40.83,40.79,40.81,412200.0,29.6175,29.632,29.6029,29.6175,412200.0
2010-08-23 12:00:00,40.81,40.85,40.81,40.85,144000.0,29.6175,29.6465,29.6175,29.6465,144000.0
2010-08-23 12:05:00,40.85,40.89,40.85,40.89,203100.0,29.6465,29.6755,29.6465,29.6755,203100.0
2010-08-23 12:10:00,40.89,40.93,40.88,40.93,483600.0,29.6755,29.7046,29.6683,29.7046,483600.0
2010-08-23 12:15:00,40.93,40.93,40.89,40.89,211100.0,29.7046,29.7046,29.6755,29.6755,211100.0
2010-08-23 12:20:00,40.9,40.92,40.9,40.91,152500.0,29.6828,29.6973,29.6828,29.69,152500.0
2010-08-23 12:25:00,40.91,40.93,40.9,40.92,54600.0,29.69,29.7046,29.6828,29.6973,54600.0
2010-08-23 12:30:00,40.93,40.94,40.91,40.92,105100.0,29.7046,29.7118,29.69,29.6973,105100.0
2010-08-23 12:35:00,40.92,40.92,40.87,40.88,63000.0,29.6973,29.6973,29.661,29.6683,63000.0
2010-08-23 12:40:00,40.87,40.88,40.84,40.86,242000.0,29.661,29.6683,29.6392,29.6537,242000.0
2010-08-23 12:45:00,40.85,40.87,40.84,40.85,139400.0,29.6465,29.661,29.6392,29.6465,139400.0
2010-08-23 12:50:00,40.85,40.89,40.85,40.87,169400.0,29.6465,29.6755,29.6465,29.661,169400.0
2010-08-23 12:55:00,40.86,40.88,40.85,40.86,253400.0,29.6537,29.6683,29.6465,29.6537,253400.0
2010-08-23 13:00:00,40.86,40.87,40.81,40.83,466800.0,29.6537,29.661,29.6175,29.632,466800.0
2010-08-23 13:05:00,40.83,40.85,40.82,40.82,230700.0,29.632,29.6465,29.6247,29.6247,230700.0
2010-08-23 13:10:00,40.83,40.86,40.8,40.85,215000.0,29.632,29.6537,29.6102,29.6465,215000.0
2010-08-23 13:15:00,40.85,40.87,40.83,40.87,178300.0,29.6465,29.661,29.632,29.661,178300.0
2010-08-23 13:20:00,40.87,40.88,40.86,40.87,77900.0,29.661,29.6683,29.6537,29.661,77900.0
2010-08-23 13:25:00,40.87,40.88,40.86,40.88,57000.0,29.661,29.6683,29.6537,29.6683,57000.0
2010-08-23 13:30:00,40.88,40.89,40.85,40.86,191200.0,29.6683,29.6755,29.6465,29.6537,191200.0
2010-08-23 13:35:00,40.85,40.87,40.83,40.84,222900.0,29.6465,29.661,29.632,29.6392,222900.0
2010-08-23 13:40:00,40.84,40.86,40.82,40.84,95200.0,29.6392,29.6537,29.6247,29.6392,95200.0
2010-08-23 13:45:00,40.84,40.87,40.84,40.85,206800.0,29.6392,29.661,29.6392,29.6465,206800.0
2010-08-23 13:50:00,40.85,40.88,40.84,40.85,241600.0,29.6465,29.6683,29.6392,29.6465,241600.0
2010-08-23 13:55:00,40.84,40.87,40.84,40.86,274300.0,29.6392,29.661,29.6392,29.6537,274300.0
2010-08-23 14:00:00,40.86,40.86,40.83,40.83,86000.0,29.6537,29.6537,29.632,29.632,86000.0
2010-08-23 14:05:00,40.84,40.94,40.83,40.92,257700.0,29.6392,29.7118,29.632,29.6973,257700.0
2010-08-23 14:10:00,40.92,40.93,40.9,40.92,249600.0,29.6973,29.7046,29.6828,29.6973,249600.0
2010-08-23 14:15:00,40.92,40.94,40.87,40.89,358600.0,29.6973,29.7118,29.661,29.6755,358600.0
2010-08-23 14:20:00,40.89,40.89,40.86,40.88,134500.0,29.6755,29.6755,29.6537,29.6683,134500.0
2010-08-23 14:25:00,40.88,40.89,40.86,40.86,135200.0,29.6683,29.6755,29.6537,29.6537,135200.0
2010-08-23 14:30:00,40.86,40.91,40.86,40.89,122800.0,29.6537,29.69,29.6537,29.6755,122800.0
2010-08-23 14:35:00,40.89,40.92,40.89,40.9,100700.0,29.6755,29.6973,29.6755,29.6828,100700.0
2010-08-23 14:40:00,40.89,40.9,40.86,40.87,144600.0,29.6755,29.6828,29.6537,29.661,144600.0
2010-08-23 14:45:00,40.86,40.88,40.86,40.87,114500.0,29.6537,29.6683,29.6537,29.661,114500.0
2010-08-23 14:50:00,40.87,40.87,40.83,40.84,138100.0,29.661,29.661,29.632,29.6392,138100.0
2010-08-23 14:55:00,40.84,40.86,40.83,40.83,209000.0,29.6392,29.6537,29.632,29.632,209000.0
2010-08-23 15:00:00,40.84,40.86,40.83,40.86,408100.0,29.6392,29.6537,29.632,29.6537,408100.0
2010-08-23 15:05:00,40.85,40.87,40.83,40.84,375400.0,29.6465,29.661,29.632,29.6392,375400.0
2010-08-23 15:10:00,40.84,40.85,40.82,40.84,250900.0,29.6392,29.6465,29.6247,29.6392,250900.0
2010-08-23 15:15:00,40.84,40.88,40.84,40.86,465000.0,29.6392,29.6683,29.6392,29.6537,465000.0
2010-08-23 15:20:00,40.86,40.87,40.81,40.82,375500.0,29.6537,29.661,29.6175,29.6247,375500.0
2010-08-23 15:25:00,40.82,40.83,40.76,40.77,633200.0,29.6247,29.632,29.5812,29.5884,633200.0
2010-08-23 15:30:00,40.76,40.78,40.74,40.77,479700.0,29.5812,29.5957,29.5667,29.5884,479700.0
2010-08-23 15:35:00,40.77,40.78,40.7,40.73,767000.0,29.5884,29.5957,29.5376,29.5594,767000.0
2010-08-23 15:40:00,40.73,40.75,40.72,40.73,766100.0,29.5594,29.5739,29.5521,29.5594,766100.0
2010-08-23 15:45:00,40.72,40.76,40.7,40.74,1058500.0,29.5521,29.5812,29.5376,29.5667,1058500.0
2010-08-23 15:50:00,40.75,40.76,40.7,40.74,1341200.0,29.5739,29.5812,29.5376,29.5667,1341200.0
2010-08-23 15:55:00,40.74,40.76,40.63,40.65,3783400.0,29.5667,29.5812,29.4868,29.5013,3783400.0
2010-08-24 09:30:00,40.17,40.19,40.06,40.12,2861700.0,29.153,29.1675,29.0732,29.1167,2861700.0
2010-08-24 09:35:00,40.11,40.14,40.07,40.08,2290400.0,29.1094,29.1312,29.0804,29.0877,2290400.0
2010-08-24 09:40:00,40.08,40.13,40.06,40.1,1466700.0,29.0877,29.124,29.0732,29.1022,1466700.0
2010-08-24 09:45:00,40.1,40.12,40.05,40.08,1529000.0,29.1022,29.1167,29.0659,29.0877,1529000.0
2010-08-24 09:50:00,40.09,40.1,40.05,40.06,1304800.0,29.0949,29.1022,29.0659,29.0732,1304800.0
2010-08-24 09:55:00,40.05,40.07,39.98,40.0,6294100.0,29.0659,29.0804,29.0151,29.0296,6294100.0
2010-08-24 10:00:00,40.0,40.01,39.81,39.92,4513600.0,29.0296,29.0369,28.8917,28.9716,4513600.0
2010-08-24 10:05:00,39.92,39.92,39.86,39.88,3676900.0,28.9716,28.9716,28.928,28.9425,3676900.0
2010-08-24 10:10:00,39.88,39.96,39.87,39.92,2610900.0,28.9425,29.0006,28.9353,28.9716,2610900.0
2010-08-24 10:15:00,39.92,40.06,39.92,40.02,1912200.0,28.9716,29.0732,28.9716,29.0441,1912200.0
2010-08-24 10:20:00,40.02,40.07,40.0,40.03,1289100.0,29.0441,29.0804,29.0296,29.0514,1289100.0
2010-08-24 10:25:00,40.03,40.08,40.01,40.01,870100.0,29.0514,29.0877,29.0369,29.0369,870100.0
2010-08-24 10:30:00,40.02,40.04,39.98,39.98,501300.0,29.0441,29.0586,29.0151,29.0151,501300.0
2010-08-24 10:35:00,39.97,40.02,39.95,40.02,506200.0,29.0078,29.0441,28.9933,29.0441,506200.0
2010-08-24 10:40:00,40.02,40.09,40.01,40.06,697400.0,29.0441,29.0949,29.0369,29.0732,697400.0
2010-08-24 10:45:00,40.06,40.09,40.04,40.09,561600.0,29.0732,29.0949,29.0586,29.0949,561600.0
2010-08-24 10:50:00,40.09,40.13,40.04,40.04,412300.0,29.0949,29.124,29.0586,29.0586,412300.0
2010-08-24 10:55:00,40.05,40.14,40.05,40.14,590800.0,29.0659,29.1312,29.0659,29.1312,590800.0
2010-08-24 11:00:00,40.14,40.26,40.14,40.18,1106200.0,29.1312,29.2183,29.1312,29.1602,1106200.0
2010-08-24 11:05:00,40.19,40.2,40.13,40.13,1044400.0,29.1675,29.1748,29.124,29.124,1044400.0
2010-08-24 11:10:00,40.13,40.15,40.09,40.12,558800.0,29.124,29.1385,29.0949,29.1167,558800.0
2010-08-24 11:15:00,40.11,40.12,40.06,40.12,310700.0,29.1094,29.1167,29.0732,29.1167,310700.0
2010-08-24 11:20:00,40.12,40.17,40.1,40.15,252200.0,29.1167,29.153,29.1022,29.1385,252200.0
2010-08-24 11:25:00,40.16,40.17,40.12,40.16,441600.0,29.1457,29.153,29.1167,29.1457,441600.0
2010-08-24 11:30:00,40.17,40.2,40.16,40.2,706700.0,29.153,29.1748,29.1457,29.1748,706700.0
2010-08-24 11:35:00,40.2,40.28,40.19,40.25,1753400.0,29.1748,29.2328,29.1675,29.211,1753400.0
2010-08-24 11:40:00,40.25,40.32,40.25,40.29,464900.0,29.211,29.2618,29.211,29.2401,464900.0
2010-08-24 11:45:00,40.29,40.3,40.22,40.24,335400.0,29.2401,29.2473,29.1893,29.2038,335400.0
2010-08-24 11:50:00,40.24,40.24,40.21,40.23,298500.0,29.2038,29.2038,29.182,29.1965,298500.0
2010-08-24 11:55:00,40.22,40.28,40.22,40.24,828500.0,29.1893,29.2328,29.1893,29.2038,828500.0
2010-08-24 12:00:00,40.25,40.28,40.23,40.28,294700.0,29.211,29.2328,29.1965,29.2328,294700.0
2010-08-24 12:05:00,40.28,40.31,40.26,40.3,400800.0,29.2328,29.2546,29.2183,29.2473,400800.0
2010-08-24 12:10:00,40.31,40.33,40.27,40.29,331000.0,29.2546,29.2691,29.2256,29.2401,331000.0
2010-08-24 12:15:00,40.28,40.28,40.23,40.23,491900.0,29.2328,29.2328,29.1965,29.1965,491900.0
2010-08-24 12:20:00,40.25,40.25,40.2,40.21,216900.0,29.211,29.211,29.1748,29.182,216900.0
2010-08-24 12:25:00,40.2,40.23,40.17,40.18,320500.0,29.1748,29.1965,29.153,29.1602,320500.0
2010-08-24 12:30:00,40.19,40.24,40.19,40.2,470600.0,29.1675,29.2038,29.1675,29.1748,470600.0
2010-08-24 12:35:00,40.21,40.21,40.17,40.2,251600.0,29.182,29.182,29.153,29.1748,251600.0
2010-08-24 12:40:00,40.2,40.21,40.18,40.2,226900.0,29.1748,29.182,29.1602,29.1748,226900.0
2010-08-24 12:45:00,40.2,40.21,40.16,40.16,349800.0,29.1748,29.182,29.1457,29.1457,349800.0
2010-08-24 12:50:00,40.16,40.17,40.14,40.16,344000.0,29.1457,29.153,29.1312,29.1457,344000.0
2010-08-24 12:55:00,40.15,40.19,40.15,40.16,246000.0,29.1385,29.1675,29.1385,29.1457,246000.0
2010-08-24 13:00:00,40.16,40.17,40.11,40.12,169300.0,29.1457,29.153,29.1094,29.1167,169300.0
2010-08-24 13:05:00,40.11,40.15,40.11,40.15,207700.0,29.1094,29.1385,29.1094,29.1385,207700.0
2010-08-24 13:10:00,40.14,40.17,40.14,40.15,408300.0,29.1312,29.153,29.1312,29.1385,408300.0
2010-08-24 13:15:00,40.15,40.17,40.15,40.16,80600.0,29.1385,29.153,29.1385,29.1457,80600.0
2010-08-24 13:20:00,40.16,40.17,40.14,40.16,179700.0,29.1457,29.153,29.1312,29.1457,179700.0
2010-08-24 13:25:00,40.15,40.25,40.15,40.24,185500.0,29.1385,29.211,29.1385,29.2038,185500.0
2010-08-24 13:30:00,40.24,40.26,40.18,40.21,334400.0,29.2038,29.2183,29.1602,29.182,334400.0
2010-08-24 13:35:00,40.2,40.22,40.18,40.2,234900.0,29.1748,29.1893,29.1602,29.1748,234900.0
2010-08-24 13:40:00,40.2,40.23,40.08,40.09,912900.0,29.1748,29.1965,29.0877,29.0949,912900.0
2010-08-24 13:45:00,40.09,40.1,40.06,40.1,435800.0,29.0949,29.1022,29.0732,29.1022,435800.0
2010-08-24 13:50:00,40.11,40.12,40.06,40.07,455300.0,29.1094,29.1167,29.0732,29.0804,455300.0
2010-08-24 13:55:00,40.06,40.08,40.05,40.08,521300.0,29.0732,29.0877,29.0659,29.0877,521300.0
2010-08-24 14:00:00,40.08,40.11,40.05,40.09,482100.0,29.0877,29.1094,29.0659,29.0949,482100.0
2010-08-24 14:05:00,40.09,40.12,40.08,40.1,404600.0,29.0949,29.1167,29.0877,29.1022,404600.0
2010-08-24 14:10:00,40.09,40.11,40.06,40.09,287300.0,29.0949,29.1094,29.0732,29.0949,287300.0
2010-08-24 14:15:00,40.09,40.16,40.09,40.15,407600.0,29.0949,29.1457,29.0949,29.1385,407600.0
2010-08-24 14:20:00,40.14,40.16,40.12,40.15,281700.0,29.1312,29.1457,29.1167,29.1385,281700.0
2010-08-24 14:25:00,40.15,40.17,40.09,40.1,446300.0,29.1385,29.153,29.0949,29.1022,446300.0
2010-08-24 14:30:00,40.11,40.11,40.07,40.1,401600.0,29.1094,29.1094,29.0804,29.1022,401600.0
2010-08-24 14:35:00,40.09,40.19,40.07,40.18,593800.0,29.0949,29.1675,29.0804,29.1602,593800.0
2010-08-24 14:40:00,40.19,40.2,40.13,40.15,368800.0,29.1675,29.1748,29.124,29.1385,368800.0
2010-08-24 14:45:00,40.15,40.19,40.12,40.16,311700.0,29.1385,29.1675,29.1167,29.1457,311700.0
2010-08-24 14:50:00,40.15,40.17,40.11,40.16,220900.0,29.1385,29.153,29.1094,29.1457,220900.0
2010-08-24 14:55:00,40.16,40.2,40.13,40.2,565400.0,29.1457,29.1748,29.124,29.1748,565400.0
2010-08-24 15:00:00,40.19,40.25,40.16,40.25,616200.0,29.1675,29.211,29.1457,29.211,616200.0
2010-08-24 15:05:00,40.25,40.33,40.24,40.31,2159800.0,29.211,29.2691,29.2038,29.2546,2159800.0
2010-08-24 15:10:00,40.3,40.33,40.26,40.26,1256700.0,29.2473,29.2691,29.2183,29.2183,1256700.0
2010-08-24 15:15:00,40.26,40.29,40.25,40.27,483700.0,29.2183,29.2401,29.211,29.2256,483700.0
2010-08-24 15:20:00,40.27,40.3,40.22,40.3,447000.0,29.2256,29.2473,29.1893,29.2473,447000.0
2010-08-24 15:25:00,40.3,40.33,40.29,40.31,1233800.0,29.2473,29.2691,29.2401,29.2546,1233800.0
2010-08-24 15:30:00,40.31,40.32,40.28,40.28,594500.0,29.2546,29.2618,29.2328,29.2328,594500.0
2010-08-24 15:35:00,40.28,40.3,40.18,40.22,1197400.0,29.2328,29.2473,29.1602,29.1893,1197400.0
2010-08-24 15:40:00,40.23,40.23,40.17,40.22,1395000.0,29.1965,29.1965,29.153,29.1893,1395000.0
2010-08-24 15:45:00,40.21,40.22,40.15,40.21,1540700.0,29.182,29.1893,29.1385,29.182,1540700.0
2010-08-24 15:50:00,40.21,40.21,40.1,40.1,1819200.0,29.182,29.182,29.1022,29.1022,1819200.0
2010-08-24 15:55:00,40.1,40.15,40.09,40.15,3165100.0,29.1022,29.1385,29.0949,29.1385,3165100.0
2010-08-25 09:30:00,39.71,39.74,39.67,39.72,2115800.0,28.8191,28.8409,28.7901,28.8264,2115800.0
2010-08-25 09:35:00,39.72,39.72,39.62,39.65,2599700.0,28.8264,28.8264,28.7538,28.7756,2599700.0
2010-08-25 09:40:00,39.66,39.69,39.58,39.59,3013400.0,28.7829,28.8046,28.7248,28.7321,3013400.0
2010-08-25 09:45:00,39.58,39.61,39.52,39.52,2804700.0,28.7248,28.7466,28.6813,28.6813,2804700.0
2010-08-25 09:50:00,39.53,39.54,39.47,39.49,1739800.0,28.6885,28.6958,28.645,28.6595,1739800.0
2010-08-25 09:55:00,39.49,39.5,39.38,39.42,3617800.0,28.6595,28.6667,28.5797,28.6087,3617800.0
2010-08-25 10:00:00,39.42,39.51,39.31,39.45,3970200.0,28.6087,28.674,28.5289,28.6305,3970200.0
2010-08-25 10:05:00,39.45,39.57,39.44,39.56,1012600.0,28.6305,28.7175,28.6232,28.7103,1012600.0
2010-08-25 10:10:00,39.56,39.57,39.48,39.5,586000.0,28.7103,28.7175,28.6522,28.6667,586000.0
2010-08-25 10:15:00,39.51,39.56,39.44,39.46,622200.0,28.674,28.7103,28.6232,28.6377,622200.0
2010-08-25 10:20:00,39.47,39.51,39.44,39.49,589800.0,28.645,28.674,28.6232,28.6595,589800.0
2010-08-25 10:25:00,39.49,39.53,39.44,39.45,466400.0,28.6595,28.6885,28.6232,28.6305,466400.0
2010-08-25 10:30:00,39.45,39.5,39.39,39.4,725000.0,28.6305,28.6667,28.5869,28.5942,725000.0
2010-08-25 10:35:00,39.4,39.43,39.35,39.38,748100.0,28.5942,28.6159,28.5579,28.5797,748100.0
2010-08-25 10:40:00,39.38,39.49,39.38,39.48,613900.0,28.5797,28.6595,28.5797,28.6522,613900.0
2010-08-25 10:45:00,39.48,39.52,39.46,39.52,909900.0,28.6522,28.6813,28.6377,28.6813,909900.0
2010-08-25 10:50:00,39.52,39.54,39.45,39.45,502000.0,28.6813,28.6958,28.6305,28.6305,502000.0
2010-08-25 10:55:00,39.46,39.56,39.45,39.55,563300.0,28.6377,28.7103,28.6305,28.703,563300.0
2010-08-25 11:00:00,39.54,39.64,39.54,39.61,732600.0,28.6958,28.7683,28.6958,28.7466,732600.0
2010-08-25 11:05:00,39.6,39.62,39.55,39.56,282900.0,28.7393,28.7538,28.703,28.7103,282900.0
2010-08-25 11:10:00,39.56,39.57,39.47,39.53,2563500.0,28.7103,28.7175,28.645,28.6885,2563500.0
2010-08-25 11:15:00,39.54,39.61,39.52,39.6,551300.0,28.6958,28.7466,28.6813,28.7393,551300.0
2010-08-25 11:20:00,39.6,39.64,39.59,39.61,1118700.0,28.7393,28.7683,28.7321,28.7466,1118700.0
2010-08-25 11:25:00,39.6,39.63,39.58,39.6,1312100.0,28.7393,28.7611,28.7248,28.7393,1312100.0
2010-08-25 11:30:00,39.61,39.61,39.55,39.55,755600.0,28.7466,28.7466,28.703,28.703,755600.0
2010-08-25 11:35:00,39.56,39.58,39.54,39.55,1538000.0,28.7103,28.7248,28.6958,28.703,1538000.0
2010-08-25 11:40:00,39.55,39.56,39.52,39.55,645700.0,28.703,28.7103,28.6813,28.703,645700.0
2010-08-25 11:45:00,39.55,39.57,39.51,39.53,481500.0,28.703,28.7175,28.674,28.6885,481500.0
2010-08-25 11:50:00,39.52,39.56,39.51,39.56,443600.0,28.6813,28.7103,28.674,28.7103,443600.0
2010-08-25 11:55:00,39.56,39.6,39.55,39.56,845100.0,28.7103,28.7393,28.703,28.7103,845100.0
2010-08-25 12:00:00,39.56,39.6,39.54,39.6,544600.0,28.7103,28.7393,28.6958,28.7393,544600.0
2010-08-25 12:05:00,39.6,39.6,39.55,39.56,351200.0,28.7393,28.7393,28.703,28.7103,351200.0
2010-08-25 12:10:00,39.55,39.59,39.54,39.57,432700.0,28.703,28.7321,28.6958,28.7175,432700.0
2010-08-25 12:15:00,39.56,39.57,39.54,39.56,374700.0,28.7103,28.7175,28.6958,28.7103,374700.0
2010-08-25 12:20:00,39.56,39.57,39.52,39.54,274600.0,28.7103,28.7175,28.6813,28.6958,274600.0
2010-08-25 12:25:00,39.54,39.55,39.53,39.53,271600.0,28.6958,28.703,28.6885,28.6885,271600.0
2010-08-25 12:30:00,39.53,39.57,39.47,39.49,1989900.0,28.6885,28.7175,28.645,28.6595,1989900.0
2010-08-25 12:35:00,39.48,39.48,39.45,39.45,1628700.0,28.6522,28.6522,28.6305,28.6305,1628700.0
2010-08-25 12:40:00,39.45,39.46,39.41,39.42,2425100.0,28.6305,28.6377,28.6014,28.6087,2425100.0
2010-08-25 12:45:00,39.43,39.44,39.42,39.43,274100.0,28.6159,28.6232,28.6087,28.6159,274100.0
2010-08-25 12:50:00,39.43,39.51,39.43,39.48,849400.0,28.6159,28.674,28.6159,28.6522,849400.0
2010-08-25 12:55:00,39.49,39.5,39.47,39.5,221100.0,28.6595,28.6667,28.645,28.6667,221100.0
2010-08-25 13:00:00,39.49,39.52,39.47,39.52,260600.0,28.6595,28.6813,28.645,28.6813,260600.0
2010-08-25 13:05:00,39.52,39.53,39.49,39.51,325700.0,28.6813,28.6885,28.6595,28.674,325700.0
2010-08-25 13:10:00,39.51,39.55,39.51,39.55,357000.0,28.674,28.703,28.674,28.703,357000.0
2010-08-25 13:15:00,39.54,39.57,39.5,39.55,437100.0,28.6958,28.7175,28.6667,28.703,437100.0
2010-08-25 13:20:00,39.56,39.56,39.51,39.55,355000.0,28.7103,28.7103,28.674,28.703,355000.0
2010-08-25 13:25:00,39.55,39.56,39.5,39.51,332000.0,28.703,28.7103,28.6667,28.674,332000.0
2010-08-25 13:30:00,39.51,39.55,39.5,39.54,274100.0,28.674,28.703,28.6667,28.6958,274100.0
2010-08-25 13:35:00,39.53,39.57,39.52,39.57,267600.0,28.6885,28.7175,28.6813,28.7175,267600.0
2010-08-25 13:40:00,39.57,39.62,39.56,39.61,236500.0,28.7175,28.7538,28.7103,28.7466,236500.0
2010-08-25 13:45:00,39.62,39.65,39.6,39.65,449600.0,28.7538,28.7756,28.7393,28.7756,449600.0
2010-08-25 13:50:00,39.64,39.65,39.61,39.63,427200.0,28.7683,28.7756,28.7466,28.7611,427200.0
2010-08-25 13:55:00,39.62,39.65,39.62,39.62,120800.0,28.7538,28.7756,28.7538,28.7538,120800.0
2010-08-25 14:00:00,39.62,39.66,39.61,39.66,156700.0,28.7538,28.7829,28.7466,28.7829,156700.0
2010-08-25 14:05:00,39.65,39.71,39.65,39.71,636900.0,28.7756,28.8191,28.7756,28.8191,636900.0
2010-08-25 14:10:00,39.7,39.76,39.68,39.75,930400.0,28.8119,28.8554,28.7974,28.8482,930400.0
2010-08-25 14:15:00,39.75,39.75,39.72,39.73,701700.0,28.8482,28.8482,28.8264,28.8337,701700.0
2010-08-25 14:20:00,39.74,39.75,39.71,39.72,526200.0,28.8409,28.8482,28.8191,28.8264,526200.0
2010-08-25 14:25:00,39.72,39.73,39.69,39.72,488600.0,28.8264,28.8337,28.8046,28.8264,488600.0
2010-08-25 14:30:00,39.72,39.78,39.69,39.77,513400.0,28.8264,28.8699,28.8046,28.8627,513400.0
2010-08-25 14:35:00,39.77,39.89,39.77,39.85,1425900.0,28.8627,28.9498,28.8627,28.9208,1425900.0
2010-08-25 14:40:00,39.84,39.91,39.5,39.85,2308800.0,28.9135,28.9643,28.6667,28.9208,2308800.0
2010-08-25 14:45:00,39.85,39.91,39.84,39.87,452500.0,28.9208,28.9643,28.9135,28.9353,452500.0
2010-08-25 14:50:00,39.87,39.88,39.84,39.87,745500.0,28.9353,28.9425,28.9135,28.9353,745500.0
2010-08-25 14:55:00,39.86,39.9,39.85,39.9,366100.0,28.928,28.957,28.9208,28.957,366100.0
2010-08-25 15:00:00,39.9,39.92,39.84,39.86,505200.0,28.957,28.9716,28.9135,28.928,505200.0
2010-08-25 15:05:00,39.86,39.88,39.83,39.84,332800.0,28.928,28.9425,28.9062,28.9135,332800.0
2010-08-25 15:10:00,39.84,39.88,39.84,39.85,279100.0,28.9135,28.9425,28.9135,28.9208,279100.0
2010-08-25 15:15:00,39.85,39.87,39.77,39.78,480200.0,28.9208,28.9353,28.8627,28.8699,480200.0
2010-08-25 15:20:00,39.78,39.79,39.74,39.76,724700.0,28.8699,28.8772,28.8409,28.8554,724700.0
2010-08-25 15:25:00,39.76,39.79,39.74,39.74,542500.0,28.8554,28.8772,28.8409,28.8409,542500.0
2010-08-25 15:30:00,39.74,39.92,39.74,39.92,913400.0,28.8409,28.9716,28.8409,28.9716,913400.0
2010-08-25 15:35:00,39.93,39.95,39.87,39.92,1218200.0,28.9788,28.9933,28.9353,28.9716,1218200.0
2010-08-25 15:40:00,39.92,40.0,39.89,39.99,2215800.0,28.9716,29.0296,28.9498,29.0224,2215800.0
2010-08-25 15:45:00,39.99,40.03,39.98,40.0,2259200.0,29.0224,29.0514,29.0151,29.0296,2259200.0
2010-08-25 15:50:00,39.99,40.01,39.91,39.92,1583800.0,29.0224,29.0369,28.9643,28.9716,1583800.0
2010-08-25 15:55:00,39.92,39.93,39.86,39.87,4082800.0,28.9716,28.9788,28.928,28.9353,4082800.0
2010-08-26 09:30:00,40.08,40.11,40.06,40.06,1077000.0,29.0877,29.1094,29.0732,29.0732,1077000.0
2010-08-26 09:35:00,40.06,40.09,40.03,40.06,1003200.0,29.0732,29.0949,29.0514,29.0732,1003200.0
2010-08-26 09:40:00,40.05,40.13,40.03,40.12,2010900.0,29.0659,29.124,29.0514,29.1167,2010900.0
2010-08-26 09:45:00,40.11,40.14,40.08,40.08,619200.0,29.1094,29.1312,29.0877,29.0877,619200.0
2010-08-26 09:50:00,40.08,40.08,39.98,39.98,674200.0,29.0877,29.0877,29.0151,29.0151,674200.0
2010-08-26 09:55:00,39.99,40.09,39.98,40.09,812100.0,29.0224,29.0949,29.0151,29.0949,812100.0
2010-08-26 10:00:00,40.08,40.17,40.07,40.16,843900.0,29.0877,29.153,29.0804,29.1457,843900.0
2010-08-26 10:05:00,40.16,40.18,40.12,40.17,778700.0,29.1457,29.1602,29.1167,29.153,778700.0
2010-08-26 10:10:00,40.18,40.23,40.15,40.19,1029300.0,29.1602,29.1965,29.1385,29.1675,1029300.0
2010-08-26 10:15:00,40.19,40.22,40.17,40.19,506600.0,29.1675,29.1893,29.153,29.1675,506600.0
2010-08-26 10:20:00,40.19,40.2,40.11,40.13,752600.0,29.1675,29.1748,29.1094,29.124,752600.0
2010-08-26 10:25:00,40.13,40.14,40.1,40.13,432600.0,29.124,29.1312,29.1022,29.124,432600.0
2010-08-26 10:30:00,40.12,40.17,40.12,40.15,704000.0,29.1167,29.153,29.1167,29.1385,704000.0
2010-08-26 10:35:00,40.15,40.24,40.15,40.22,642800.0,29.1385,29.2038,29.1385,29.1893,642800.0
2010-08-26 10:40:00,40.22,40.25,40.2,40.21,651900.0,29.1893,29.211,29.1748,29.182,651900.0
2010-08-26 10:45:00,40.21,40.22,40.18,40.2,732200.0,29.182,29.1893,29.1602,29.1748,732200.0
2010-08-26 10:50:00,40.2,40.21,40.14,40.16,388000.0,29.1748,29.182,29.1312,29.1457,388000.0
2010-08-26 10:55:00,40.16,40.16,40.12,40.15,524300.0,29.1457,29.1457,29.1167,29.1385,524300.0
2010-08-26 11:00:00,40.14,40.16,40.09,40.12,775600.0,29.1312,29.1457,29.0949,29.1167,775600.0
2010-08-26 11:05:00,40.12,40.12,39.96,40.0,970500.0,29.1167,29.1167,29.0006,29.0296,970500.0
2010-08-26 11:10:00,40.0,40.04,39.97,40.03,452800.0,29.0296,29.0586,29.0078,29.0514,452800.0
2010-08-26 11:15:00,40.03,40.09,40.01,40.05,543600.0,29.0514,29.0949,29.0369,29.0659,543600.0
2010-08-26 11:20:00,40.05,40.07,40.01,40.01,315600.0,29.0659,29.0804,29.0369,29.0369,315600.0
2010-08-26 11:25:00,40.01,40.06,39.99,40.05,347800.0,29.0369,29.0732,29.0224,29.0659,347800.0
2010-08-26 11:30:00,40.05,40.06,40.02,40.06,315900.0,29.0659,29.0732,29.0441,29.0732,315900.0
2010-08-26 11:35:00,40.06,40.09,40.04,40.05,190600.0,29.0732,29.0949,29.0586,29.0659,190600.0
2010-08-26 11:40:00,40.05,40.06,39.97,39.99,1139100.0,29.0659,29.0732,29.0078,29.0224,1139100.0
2010-08-26 11:45:00,40.0,40.01,39.95,39.99,362200.0,29.0296,29.0369,28.9933,29.0224,362200.0
2010-08-26 11:50:00,39.99,39.99,39.9,39.91,715700.0,29.0224,29.0224,28.957,28.9643,715700.0
2010-08-26 11:55:00,39.92,40.03,39.92,40.03,648000.0,28.9716,29.0514,28.9716,29.0514,648000.0
2010-08-26 12:00:00,40.03,40.03,39.97,39.99,346900.0,29.0514,29.0514,29.0078,29.0224,346900.0
2010-08-26 12:05:00,39.98,39.99,39.97,39.99,190100.0,29.0151,29.0224,29.0078,29.0224,190100.0
2010-08-26 12:10:00,40.0,40.0,39.98,39.98,117300.0,29.0296,29.0296,29.0151,29.0151,117300.0
2010-08-26 12:15:00,39.97,39.97,39.95,39.97,218800.0,29.0078,29.0078,28.9933,29.0078,218800.0
2010-08-26 12:20:00,39.96,40.05,39.96,40.04,302600.0,29.0006,29.0659,29.0006,29.0586,302600.0
2010-08-26 12:25:00,40.03,40.04,40.01,40.01,132500.0,29.0514,29.0586,29.0369,29.0369,132500.0
2010-08-26 12:30:00,40.01,40.02,40.01,40.01,92100.0,29.0369,29.0441,29.0369,29.0369,92100.0
2010-08-26 12:35:00,40.01,40.05,40.01,40.02,121700.0,29.0369,29.0659,29.0369,29.0441,121700.0
2010-08-26 12:40:00,40.02,40.02,39.97,40.0,225300.0,29.0441,29.0441,29.0078,29.0296,225300.0
2010-08-26 12:45:00,40.0,40.01,39.98,40.0,443800.0,29.0296,29.0369,29.0151,29.0296,443800.0
2010-08-26 12:50:00,40.01,40.01,39.92,39.94,303100.0,29.0369,29.0369,28.9716,28.9861,303100.0
2010-08-26 12:55:00,39.94,40.0,39.92,40.0,534800.0,28.9861,29.0296,28.9716,29.0296,534800.0
2010-08-26 13:00:00,40.0,40.01,39.96,39.98,253500.0,29.0296,29.0369,29.0006,29.0151,253500.0
2010-08-26 13:05:00,39.97,39.98,39.94,39.95,191300.0,29.0078,29.0151,28.9861,28.9933,191300.0
2010-08-26 13:10:00,39.95,39.96,39.93,39.94,153200.0,28.9933,29.0006,28.9788,28.9861,153200.0
2010-08-26 13:15:00,39.93,39.95,39.92,39.92,579100.0,28.9788,28.9933,28.9716,28.9716,579100.0
2010-08-26 13:20:00,39.92,39.95,39.92,39.94,299900.0,28.9716,28.9933,28.9716,28.9861,299900.0
2010-08-26 13:25:00,39.95,39.95,39.92,39.93,137500.0,28.9933,28.9933,28.9716,28.9788,137500.0
2010-08-26 13:30:00,39.93,39.97,39.92,39.96,229200.0,28.9788,29.0078,28.9716,29.0006,229200.0
2010-08-26 13:35:00,39.96,39.96,39.93,39.94,139500.0,29.0006,29.0006,28.9788,28.9861,139500.0
2010-08-26 13:40:00,39.93,39.96,39.93,39.93,173100.0,28.9788,29.0006,28.9788,28.9788,173100.0
2010-08-26 13:45:00,39.92,39.94,39.91,39.91,97400.0,28.9716,28.9861,28.9643,28.9643,97400.0
2010-08-26 13:50:00,39.9,39.92,39.9,39.9,86800.0,28.957,28.9716,28.957,28.957,86800.0
2010-08-26 13:55:00,39.9,39.91,39.84,39.86,510500.0,28.957,28.9643,28.9135,28.928,510500.0
2010-08-26 14:00:00,39.85,39.87,39.84,39.85,280300.0,28.9208,28.9353,28.9135,28.9208,280300.0
2010-08-26 14:05:00,39.85,39.87,39.79,39.81,582400.0,28.9208,28.9353,28.8772,28.8917,582400.0
2010-08-26 14:10:00,39.8,39.81,39.72,39.77,632000.0,28.8845,28.8917,28.8264,28.8627,632000.0
2010-08-26 14:15:00,39.78,39.78,39.73,39.75,547800.0,28.8699,28.8699,28.8337,28.8482,547800.0
2010-08-26 14:20:00,39.75,39.77,39.73,39.74,464900.0,28.8482,28.8627,28.8337,28.8409,464900.0
2010-08-26 14:25:00,39.74,39.75,39.71,39.73,891200.0,28.8409,28.8482,28.8191,28.8337,891200.0
2010-08-26 14:30:00,39.73,39.74,39.68,39.71,727700.0,28.8337,28.8409,28.7974,28.8191,727700.0
2010-08-26 14:35:00,39.71,39.73,39.7,39.73,214500.0,28.8191,28.8337,28.8119,28.8337,214500.0
2010-08-26 14:40:00,39.72,39.74,39.72,39.72,333400.0,28.8264,28.8409,28.8264,28.8264,333400.0
2010-08-26 14:45:00,39.73,39.73,39.65,39.67,473200.0,28.8337,28.8337,28.7756,28.7901,473200.0
2010-08-26 14:50:00,39.67,39.69,39.65,39.65,354100.0,28.7901,28.8046,28.7756,28.7756,354100.0
2010-08-26 14:55:00,39.64,39.65,39.56,39.6,924700.0,28.7683,28.7756,28.7103,28.7393,924700.0
2010-08-26 15:00:00,39.6,39.64,39.59,39.61,480200.0,28.7393,28.7683,28.7321,28.7466,480200.0
2010-08-26 15:05:00,39.61,39.64,39.59,39.63,851500.0,28.7466,28.7683,28.7321,28.7611,851500.0
2010-08-26 15:10:00,39.64,39.67,39.63,39.66,1095000.0,28.7683,28.7901,28.7611,28.7829,1095000.0
2010-08-26 15:15:00,39.66,39.72,39.64,39.72,623900.0,28.7829,28.8264,28.7683,28.8264,623900.0
2010-08-26 15:20:00,39.73,39.77,39.72,39.73,1136100.0,28.8337,28.8627,28.8264,28.8337,1136100.0
2010-08-26 15:25:00,39.71,39.72,39.68,39.71,609600.0,28.8191,28.8264,28.7974,28.8191,609600.0
2010-08-26 15:30:00,39.71,39.71,39.67,39.69,836700.0,28.8191,28.8191,28.7901,28.8046,836700.0
2010-08-26 15:35:00,39.7,39.73,39.68,39.73,1396200.0,28.8119,28.8337,28.7974,28.8337,1396200.0
2010-08-26 15:40:00,39.72,39.81,39.71,39.8,1501000.0,28.8264,28.8917,28.8191,28.8845,1501000.0
2010-08-26 15:45:00,39.8,39.8,39.7,39.73,5708200.0,28.8845,28.8845,28.8119,28.8337,5708200.0
2010-08-26 15:50:00,39.73,39.73,39.66,39.69,2220600.0,28.8337,28.8337,28.7829,28.8046,2220600.0
2010-08-26 15:55:00,39.69,39.7,39.59,39.66,4371300.0,28.8046,28.8119,28.7321,28.7829,4371300.0
2010-08-27 09:30:00,40.0,40.05,39.96,39.99,1567600.0,29.0296,29.0659,29.0006,29.0224,1567600.0
2010-08-27 09:35:00,39.99,40.0,39.91,39.93,466400.0,29.0224,29.0296,28.9643,28.9788,466400.0
2010-08-27 09:40:00,39.93,39.94,39.88,39.88,890100.0,28.9788,28.9861,28.9425,28.9425,890100.0
2010-08-27 09:45:00,39.88,39.92,39.85,39.87,699200.0,28.9425,28.9716,28.9208,28.9353,699200.0
2010-08-27 09:50:00,39.88,39.95,39.86,39.94,687900.0,28.9425,28.9933,28.928,28.9861,687900.0
2010-08-27 09:55:00,39.94,40.0,39.8,39.81,2517000.0,28.9861,29.0296,28.8845,28.8917,2517000.0
2010-08-27 10:00:00,39.82,39.9,39.63,39.73,1929300.0,28.899,28.957,28.7611,28.8337,1929300.0
2010-08-27 10:05:00,39.72,39.73,39.57,39.69,2690800.0,28.8264,28.8337,28.7175,28.8046,2690800.0
2010-08-27 10:10:00,39.69,39.87,39.66,39.83,1655500.0,28.8046,28.9353,28.7829,28.9062,1655500.0
2010-08-27 10:15:00,39.84,39.93,39.82,39.89,1642100.0,28.9135,28.9788,28.899,28.9498,1642100.0
2010-08-27 10:20:00,39.89,39.95,39.81,39.92,1627700.0,28.9498,28.9933,28.8917,28.9716,1627700.0
2010-08-27 10:25:00,39.92,40.02,39.91,40.01,1496000.0,28.9716,29.0441,28.9643,29.0369,1496000.0
2010-08-27 10:30:00,40.01,40.12,39.99,40.07,2474400.0,29.0369,29.1167,29.0224,29.0804,2474400.0
2010-08-27 10:35:00,40.07,40.14,40.03,40.11,927000.0,29.0804,29.1312,29.0514,29.1094,927000.0
2010-08-27 10:40:00,40.11,40.14,40.05,40.07,663400.0,29.1094,29.1312,29.0659,29.0804,663400.0
2010-08-27 10:45:00,40.08,40.11,40.04,40.07,495900.0,29.0877,29.1094,29.0586,29.0804,495900.0
2010-08-27 10:50:00,40.06,40.1,40.03,40.05,358800.0,29.0732,29.1022,29.0514,29.0659,358800.0
2010-08-27 10:55:00,40.05,40.05,39.98,40.04,588900.0,29.0659,29.0659,29.0151,29.0586,588900.0
2010-08-27 11:00:00,40.04,40.11,40.04,40.11,217700.0,29.0586,29.1094,29.0586,29.1094,217700.0
2010-08-27 11:05:00,40.11,40.25,40.1,40.21,1475500.0,29.1094,29.211,29.1022,29.182,1475500.0
2010-08-27 11:10:00,40.22,40.28,40.2,40.26,1092300.0,29.1893,29.2328,29.1748,29.2183,1092300.0
2010-08-27 11:15:00,40.27,40.32,40.25,40.25,1335300.0,29.2256,29.2618,29.211,29.211,1335300.0
2010-08-27 11:20:00,40.25,40.27,40.24,40.27,452200.0,29.211,29.2256,29.2038,29.2256,452200.0
2010-08-27 11:25:00,40.26,40.29,40.24,40.27,521600.0,29.2183,29.2401,29.2038,29.2256,521600.0
2010-08-27 11:30:00,40.27,40.31,40.24,40.25,557200.0,29.2256,29.2546,29.2038,29.211,557200.0
2010-08-27 11:35:00,40.25,40.25,40.2,40.2,516600.0,29.211,29.211,29.1748,29.1748,516600.0
2010-08-27 11:40:00,40.2,40.2,40.17,40.17,331600.0,29.1748,29.1748,29.153,29.153,331600.0
2010-08-27 11:45:00,40.18,40.23,40.17,40.22,595800.0,29.1602,29.1965,29.153,29.1893,595800.0
2010-08-27 11:50:00,40.23,40.26,40.2,40.21,422600.0,29.1965,29.2183,29.1748,29.182,422600.0
2010-08-27 11:55:00,40.2,40.23,40.18,40.2,560100.0,29.1748,29.1965,29.1602,29.1748,560100.0
2010-08-27 12:00:00,40.2,40.22,40.17,40.19,390100.0,29.1748,29.1893,29.153,29.1675,390100.0
2010-08-27 12:05:00,40.19,40.23,40.18,40.21,241800.0,29.1675,29.1965,29.1602,29.182,241800.0
2010-08-27 12:10:00,40.21,40.27,40.19,40.27,1842100.0,29.182,29.2256,29.1675,29.2256,1842100.0
2010-08-27 12:15:00,40.26,40.29,40.26,40.29,262900.0,29.2183,29.2401,29.2183,29.2401,262900.0
2010-08-27 12:20:00,40.29,40.29,40.25,40.28,444200.0,29.2401,29.2401,29.211,29.2328,444200.0
2010-08-27 12:25:00,40.28,40.29,40.25,40.26,329300.0,29.2328,29.2401,29.211,29.2183,329300.0
2010-08-27 12:30:00,40.27,40.28,40.25,40.27,274200.0,29.2256,29.2328,29.211,29.2256,274200.0
2010-08-27 12:35:00,40.26,40.28,40.23,40.24,266600.0,29.2183,29.2328,29.1965,29.2038,266600.0
2010-08-27 12:40:00,40.24,40.24,40.19,40.19,257600.0,29.2038,29.2038,29.1675,29.1675,257600.0
2010-08-27 12:45:00,40.2,40.22,40.18,40.19,246700.0,29.1748,29.1893,29.1602,29.1675,246700.0
2010-08-27 12:50:00,40.19,40.19,40.17,40.18,158700.0,29.1675,29.1675,29.153,29.1602,158700.0
2010-08-27 12:55:00,40.18,40.18,40.12,40.14,468800.0,29.1602,29.1602,29.1167,29.1312,468800.0
2010-08-27 13:00:00,40.14,40.17,40.13,40.16,211200.0,29.1312,29.153,29.124,29.1457,211200.0
2010-08-27 13:05:00,40.16,40.18,40.15,40.17,256300.0,29.1457,29.1602,29.1385,29.153,256300.0
2010-08-27 13:10:00,40.16,40.18,40.13,40.13,267300.0,29.1457,29.1602,29.124,29.124,267300.0
2010-08-27 13:15:00,40.12,40.15,40.12,40.13,161200.0,29.1167,29.1385,29.1167,29.124,161200.0
2010-08-27 13:20:00,40.14,40.17,40.13,40.17,409900.0,29.1312,29.153,29.124,29.153,409900.0
2010-08-27 13:25:00,40.16,40.29,40.15,40.29,1870600.0,29.1457,29.2401,29.1385,29.2401,1870600.0
2010-08-27 13:30:00,40.28,40.36,40.27,40.36,875300.0,29.2328,29.2909,29.2256,29.2909,875300.0
2010-08-27 13:35:00,40.36,40.39,40.32,40.32,535000.0,29.2909,29.3127,29.2618,29.2618,535000.0
2010-08-27 13:40:00,40.32,40.34,40.29,40.3,297300.0,29.2618,29.2764,29.2401,29.2473,297300.0
2010-08-27 13:45:00,40.3,40.31,40.28,40.28,188600.0,29.2473,29.2546,29.2328,29.2328,188600.0
2010-08-27 13:50:00,40.29,40.31,40.27,40.3,463700.0,29.2401,29.2546,29.2256,29.2473,463700.0
2010-08-27 13:55:00,40.29,40.33,40.28,40.33,578600.0,29.2401,29.2691,29.2328,29.2691,578600.0
2010-08-27 14:00:00,40.33,40.42,40.32,40.38,949600.0,29.2691,29.3344,29.2618,29.3054,949600.0
2010-08-27 14:05:00,40.37,40.37,40.3,40.34,432500.0,29.2981,29.2981,29.2473,29.2764,432500.0
2010-08-27 14:10:00,40.35,40.36,40.32,40.32,199500.0,29.2836,29.2909,29.2618,29.2618,199500.0
2010-08-27 14:15:00,40.33,40.36,40.32,40.35,571000.0,29.2691,29.2909,29.2618,29.2836,571000.0
2010-08-27 14:20:00,40.35,40.35,40.32,40.33,324100.0,29.2836,29.2836,29.2618,29.2691,324100.0
2010-08-27 14:25:00,40.33,40.36,40.32,40.36,202700.0,29.2691,29.2909,29.2618,29.2909,202700.0
2010-08-27 14:30:00,40.36,40.38,40.35,40.37,200600.0,29.2909,29.3054,29.2836,29.2981,200600.0
2010-08-27 14:35:00,40.38,40.42,40.37,40.41,348800.0,29.3054,29.3344,29.2981,29.3272,348800.0
2010-08-27 14:40:00,40.42,40.42,40.39,40.4,455600.0,29.3344,29.3344,29.3127,29.3199,455600.0
2010-08-27 14:45:00,40.41,40.43,40.37,40.37,301000.0,29.3272,29.3417,29.2981,29.2981,301000.0
2010-08-27 14:50:00,40.38,40.38,40.34,40.35,270700.0,29.3054,29.3054,29.2764,29.2836,270700.0
2010-08-27 14:55:00,40.35,40.37,40.34,40.37,485500.0,29.2836,29.2981,29.2764,29.2981,485500.0
2010-08-27 15:00:00,40.37,40.37,40.32,40.34,309500.0,29.2981,29.2981,29.2618,29.2764,309500.0
2010-08-27 15:05:00,40.33,40.35,40.32,40.34,245000.0,29.2691,29.2836,29.2618,29.2764,245000.0
2010-08-27 15:10:00,40.34,40.39,40.33,40.37,819100.0,29.2764,29.3127,29.2691,29.2981,819100.0
2010-08-27 15:15:00,40.37,40.38,40.34,40.34,745900.0,29.2981,29.3054,29.2764,29.2764,745900.0
2010-08-27 15:20:00,40.35,40.4,40.34,40.4,460200.0,29.2836,29.3199,29.2764,29.3199,460200.0
2010-08-27 15:25:00,40.4,40.44,40.38,40.43,713000.0,29.3199,29.3489,29.3054,29.3417,713000.0
2010-08-27 15:30:00,40.43,40.44,40.38,40.39,728000.0,29.3417,29.3489,29.3054,29.3127,728000.0
2010-08-27 15:35:00,40.39,40.4,40.38,40.38,440800.0,29.3127,29.3199,29.3054,29.3054,440800.0
2010-08-27 15:40:00,40.38,40.43,40.37,40.42,1158700.0,29.3054,29.3417,29.2981,29.3344,1158700.0
2010-08-27 15:45:00,40.42,40.48,40.4,40.45,2420300.0,29.3344,29.378,29.3199,29.3562,2420300.0
2010-08-27 15:50:00,40.46,40.5,40.45,40.49,3086500.0,29.3635,29.3925,29.3562,29.3852,3086500.0
2010-08-27 15:55:00,40.49,40.5,40.45,40.48,5936300.0,29.3852,29.3925,29.3562,29.378,5936300.0
2010-08-30 09:30:00,40.24,40.32,40.24,40.29,918700.0,29.2038,29.2618,29.2038,29.2401,918700.0
2010-08-30 09:35:00,40.3,40.37,40.3,40.34,859400.0,29.2473,29.2981,29.2473,29.2764,859400.0
2010-08-30 09:40:00,40.35,40.4,40.34,40.39,630600.0,29.2836,29.3199,29.2764,29.3127,630600.0
2010-08-30 09:45:00,40.4,40.42,40.37,40.37,613900.0,29.3199,29.3344,29.2981,29.2981,613900.0
2010-08-30 09:50:00,40.38,40.39,40.29,40.3,562700.0,29.3054,29.3127,29.2401,29.2473,562700.0
2010-08-30 09:55:00,40.31,40.38,40.3,40.37,500000.0,29.2546,29.3054,29.2473,29.2981,500000.0
2010-08-30 10:00:00,40.36,40.37,40.29,40.35,375500.0,29.2909,29.2981,29.2401,29.2836,375500.0
2010-08-30 10:05:00,40.35,40.37,40.31,40.33,455600.0,29.2836,29.2981,29.2546,29.2691,455600.0
2010-08-30 10:10:00,40.33,40.34,40.29,40.32,389200.0,29.2691,29.2764,29.2401,29.2618,389200.0
2010-08-30 10:15:00,40.33,40.33,40.18,40.23,764500.0,29.2691,29.2691,29.1602,29.1965,764500.0
2010-08-30 10:20:00,40.23,40.23,40.17,40.2,1324500.0,29.1965,29.1965,29.153,29.1748,1324500.0
2010-08-30 10:25:00,40.2,40.22,40.16,40.2,490300.0,29.1748,29.1893,29.1457,29.1748,490300.0
2010-08-30 10:30:00,40.2,40.2,40.15,40.19,508900.0,29.1748,29.1748,29.1385,29.1675,508900.0
2010-08-30 10:35:00,40.19,40.21,40.19,40.21,169000.0,29.1675,29.182,29.1675,29.182,169000.0
2010-08-30 10:40:00,40.2,40.21,40.16,40.18,264000.0,29.1748,29.182,29.1457,29.1602,264000.0
2010-08-30 10:45:00,40.19,40.24,40.16,40.24,527900.0,29.1675,29.2038,29.1457,29.2038,527900.0
2010-08-30 10:50:00,40.23,40.28,40.23,40.26,228400.0,29.1965,29.2328,29.1965,29.2183,228400.0
2010-08-30 10:55:00,40.27,40.28,40.24,40.26,180100.0,29.2256,29.2328,29.2038,29.2183,180100.0
2010-08-30 11:00:00,40.26,40.26,40.2,40.2,237700.0,29.2183,29.2183,29.1748,29.1748,237700.0
2010-08-30 11:05:00,40.2,40.21,40.17,40.19,323800.0,29.1748,29.182,29.153,29.1675,323800.0
2010-08-30 11:10:00,40.2,40.2,40.13,40.14,2414800.0,29.1748,29.1748,29.124,29.1312,2414800.0
2010-08-30 11:15:00,40.15,40.15,40.11,40.15,1001500.0,29.1385,29.1385,29.1094,29.1385,1001500.0
2010-08-30 11:20:00,40.15,40.15,40.08,40.09,911200.0,29.1385,29.1385,29.0877,29.0949,911200.0
2010-08-30 11:25:00,40.09,40.13,40.09,40.12,922500.0,29.0949,29.124,29.0949,29.1167,922500.0
2010-08-30 11:30:00,40.12,40.12,40.09,40.09,363300.0,29.1167,29.1167,29.0949,29.0949,363300.0
2010-08-30 11:35:00,40.09,40.12,40.09,40.1,494600.0,29.0949,29.1167,29.0949,29.1022,494600.0
2010-08-30 11:40:00,40.1,40.1,40.02,40.03,584400.0,29.1022,29.1022,29.0441,29.0514,584400.0
2010-08-30 11:45:00,40.02,40.03,40.0,40.03,593800.0,29.0441,29.0514,29.0296,29.0514,593800.0
2010-08-30 11:50:00,40.03,40.05,40.01,40.02,257400.0,29.0514,29.0659,29.0369,29.0441,257400.0
2010-08-30 11:55:00,40.02,40.07,40.01,40.06,248600.0,29.0441,29.0804,29.0369,29.0732,248600.0
2010-08-30 12:00:00,40.07,40.1,40.06,40.07,287500.0,29.0804,29.1022,29.0732,29.0804,287500.0
2010-08-30 12:05:00,40.07,40.08,40.06,40.08,122600.0,29.0804,29.0877,29.0732,29.0877,122600.0
2010-08-30 12:10:00,40.08,40.13,40.08,40.11,274000.0,29.0877,29.124,29.0877,29.1094,274000.0
2010-08-30 12:15:00,40.11,40.12,40.08,40.09,276400.0,29.1094,29.1167,29.0877,29.0949,276400.0
2010-08-30 12:20:00,40.1,40.11,40.09,40.11,58000.0,29.1022,29.1094,29.0949,29.1094,58000.0
2010-08-30 12:25:00,40.11,40.11,40.07,40.07,136500.0,29.1094,29.1094,29.0804,29.0804,136500.0
2010-08-30 12:30:00,40.08,40.1,40.07,40.09,141200.0,29.0877,29.1022,29.0804,29.0949,141200.0
2010-08-30 12:35:00,40.09,40.14,40.08,40.14,125700.0,29.0949,29.1312,29.0877,29.1312,125700.0
2010-08-30 12:40:00,40.14,40.14,40.12,40.14,142600.0,29.1312,29.1312,29.1167,29.1312,142600.0
2010-08-30 12:45:00,40.13,40.2,40.13,40.18,345800.0,29.124,29.1748,29.124,29.1602,345800.0
2010-08-30 12:50:00,40.17,40.18,40.15,40.15,124300.0,29.153,29.1602,29.1385,29.1385,124300.0
2010-08-30 12:55:00,40.16,40.17,40.12,40.14,404200.0,29.1457,29.153,29.1167,29.1312,404200.0
2010-08-30 13:00:00,40.13,40.14,40.11,40.12,219200.0,29.124,29.1312,29.1094,29.1167,219200.0
2010-08-30 13:05:00,40.12,40.15,40.12,40.15,148500.0,29.1167,29.1385,29.1167,29.1385,148500.0
2010-08-30 13:10:00,40.14,40.17,40.13,40.13,179400.0,29.1312,29.153,29.124,29.124,179400.0
2010-08-30 13:15:00,40.13,40.18,40.13,40.15,113700.0,29.124,29.1602,29.124,29.1385,113700.0
2010-08-30 13:20:00,40.16,40.16,40.1,40.13,183700.0,29.1457,29.1457,29.1022,29.124,183700.0
2010-08-30 13:25:00,40.13,40.14,40.05,40.07,325200.0,29.124,29.1312,29.0659,29.0804,325200.0
2010-08-30 13:30:00,40.07,40.08,40.06,40.07,134700.0,29.0804,29.0877,29.0732,29.0804,134700.0
2010-08-30 13:35:00,40.07,40.08,40.05,40.06,81100.0,29.0804,29.0877,29.0659,29.0732,81100.0
2010-08-30 13:40:00,40.05,40.1,40.04,40.1,252200.0,29.0659,29.1022,29.0586,29.1022,252200.0
2010-08-30 13:45:00,40.09,40.11,40.08,40.11,114700.0,29.0949,29.1094,29.0877,29.1094,114700.0
2010-08-30 13:50:00,40.11,40.11,40.07,40.07,109600.0,29.1094,29.1094,29.0804,29.0804,109600.0
2010-08-30 13:55:00,40.07,40.1,40.04,40.07,305700.0,29.0804,29.1022,29.0586,29.0804,305700.0
2010-08-30 14:00:00,40.06,40.09,40.05,40.05,205800.0,29.0732,29.0949,29.0659,29.0659,205800.0
2010-08-30 14:05:00,40.05,40.07,39.99,40.0,667200.0,29.0659,29.0804,29.0224,29.0296,667200.0
2010-08-30 14:10:00,40.0,40.01,39.99,40.0,244900.0,29.0296,29.0369,29.0224,29.0296,244900.0
2010-08-30 14:15:00,40.0,40.03,39.98,40.03,402200.0,29.0296,29.0514,29.0151,29.0514,402200.0
2010-08-30 14:20:00,40.03,40.04,40.01,40.01,433800.0,29.0514,29.0586,29.0369,29.0369,433800.0
2010-08-30 14:25:00,40.01,40.08,40.0,40.07,299300.0,29.0369,29.0877,29.0296,29.0804,299300.0
2010-08-30 14:30:00,40.07,40.11,40.07,40.08,158000.0,29.0804,29.1094,29.0804,29.0877,158000.0
2010-08-30 14:35:00,40.08,40.08,40.03,40.04,344600.0,29.0877,29.0877,29.0514,29.0586,344600.0
2010-08-30 14:40:00,40.04,40.1,40.04,40.08,349900.0,29.0586,29.1022,29.0586,29.0877,349900.0
2010-08-30 14:45:00,40.08,40.08,40.03,40.03,253500.0,29.0877,29.0877,29.0514,29.0514,253500.0
2010-08-30 14:50:00,40.03,40.08,40.02,40.07,187000.0,29.0514,29.0877,29.0441,29.0804,187000.0
2010-08-30 14:55:00,40.08,40.08,40.05,40.05,111600.0,29.0877,29.0877,29.0659,29.0659,111600.0
2010-08-30 15:00:00,40.05,40.09,40.05,40.05,281300.0,29.0659,29.0949,29.0659,29.0659,281300.0
2010-08-30 15:05:00,40.06,40.08,40.02,40.02,330600.0,29.0732,29.0877,29.0441,29.0441,330600.0
2010-08-30 15:10:00,40.02,40.04,40.01,40.01,230900.0,29.0441,29.0586,29.0369,29.0369,230900.0
2010-08-30 15:15:00,40.01,40.02,39.95,39.98,561400.0,29.0369,29.0441,28.9933,29.0151,561400.0
2010-08-30 15:20:00,39.97,40.0,39.95,39.99,393200.0,29.0078,29.0296,28.9933,29.0224,393200.0
2010-08-30 15:25:00,39.98,40.0,39.97,39.99,715700.0,29.0151,29.0296,29.0078,29.0224,715700.0
2010-08-30 15:30:00,39.98,40.0,39.94,39.94,740100.0,29.0151,29.0296,28.9861,28.9861,740100.0
2010-08-30 15:35:00,39.94,40.04,39.94,40.02,1038900.0,28.9861,29.0586,28.9861,29.0441,1038900.0
2010-08-30 15:40:00,40.03,40.04,40.0,40.01,559900.0,29.0514,29.0586,29.0296,29.0369,559900.0
2010-08-30 15:45:00,40.0,40.01,39.89,39.92,2425100.0,29.0296,29.0369,28.9498,28.9716,2425100.0
2010-08-30 15:50:00,39.92,39.92,39.88,39.88,2445300.0,28.9716,28.9716,28.9425,28.9425,2445300.0
2010-08-30 15:55:00,39.88,39.89,39.81,39.83,5897700.0,28.9425,28.9498,28.8917,28.9062,5897700.0
2010-08-31 09:30:00,39.85,39.86,39.81,39.85,1282900.0,28.9208,28.928,28.8917,28.9208,1282900.0
2010-08-31 09:35:00,39.84,39.86,39.77,39.78,1083900.0,28.9135,28.928,28.8627,28.8699,1083900.0
2010-08-31 09:40:00,39.79,39.81,39.73,39.77,1455800.0,28.8772,28.8917,28.8337,28.8627,1455800.0
2010-08-31 09:45:00,39.78,40.0,39.77,39.98,1490200.0,28.8699,29.0296,28.8627,29.0151,1490200.0
2010-08-31 09:50:00,39.98,40.01,39.91,39.98,1228500.0,29.0151,29.0369,28.9643,29.0151,1228500.0
2010-08-31 09:55:00,39.98,40.01,39.88,39.95,826200.0,29.0151,29.0369,28.9425,28.9933,826200.0
2010-08-31 10:00:00,39.95,40.12,39.93,40.07,2886600.0,28.9933,29.1167,28.9788,29.0804,2886600.0
2010-08-31 10:05:00,40.07,40.12,40.05,40.12,1155600.0,29.0804,29.1167,29.0659,29.1167,1155600.0
2010-08-31 10:10:00,40.12,40.21,40.12,40.19,1715300.0,29.1167,29.182,29.1167,29.1675,1715300.0
2010-08-31 10:15:00,40.19,40.2,40.11,40.13,910100.0,29.1675,29.1748,29.1094,29.124,910100.0
2010-08-31 10:20:00,40.11,40.13,40.08,40.08,600400.0,29.1094,29.124,29.0877,29.0877,600400.0
2010-08-31 10:25:00,40.09,40.15,40.08,40.15,704500.0,29.0949,29.1385,29.0877,29.1385,704500.0
2010-08-31 10:30:00,40.14,40.22,40.12,40.19,1766100.0,29.1312,29.1893,29.1167,29.1675,1766100.0
2010-08-31 10:35:00,40.19,40.19,40.08,40.1,1344600.0,29.1675,29.1675,29.0877,29.1022,1344600.0
2010-08-31 10:40:00,40.1,40.1,40.04,40.09,689600.0,29.1022,29.1022,29.0586,29.0949,689600.0
2010-08-31 10:45:00,40.09,40.1,40.06,40.08,851800.0,29.0949,29.1022,29.0732,29.0877,851800.0
2010-08-31 10:50:00,40.09,40.17,40.09,40.11,896200.0,29.0949,29.153,29.0949,29.1094,896200.0
2010-08-31 10:55:00,40.11,40.17,40.1,40.17,581200.0,29.1094,29.153,29.1022,29.153,581200.0
2010-08-31 11:00:00,40.16,40.21,40.16,40.18,836800.0,29.1457,29.182,29.1457,29.1602,836800.0
2010-08-31 11:05:00,40.18,40.2,40.09,40.09,949800.0,29.1602,29.1748,29.0949,29.0949,949800.0
2010-08-31 11:10:00,40.1,40.13,40.05,40.13,686600.0,29.1022,29.124,29.0659,29.124,686600.0
2010-08-31 11:15:00,40.13,40.16,40.09,40.09,513800.0,29.124,29.1457,29.0949,29.0949,513800.0
2010-08-31 11:20:00,40.09,40.19,40.0,40.17,711200.0,29.0949,29.1675,29.0296,29.153,711200.0
2010-08-31 11:25:00,40.17,40.19,40.14,40.15,397000.0,29.153,29.1675,29.1312,29.1385,397000.0
2010-08-31 11:30:00,40.14,40.17,40.12,40.17,1260800.0,29.1312,29.153,29.1167,29.153,1260800.0
2010-08-31 11:35:00,40.16,40.19,40.15,40.17,872400.0,29.1457,29.1675,29.1385,29.153,872400.0
2010-08-31 11:40:00,40.17,40.18,40.14,40.14,842400.0,29.153,29.1602,29.1312,29.1312,842400.0
2010-08-31 11:45:00,40.14,40.15,40.11,40.11,890200.0,29.1312,29.1385,29.1094,29.1094,890200.0
2010-08-31 11:50:00,40.12,40.18,40.11,40.17,1137400.0,29.1167,29.1602,29.1094,29.153,1137400.0
2010-08-31 11:55:00,40.17,40.19,40.11,40.11,946500.0,29.153,29.1675,29.1094,29.1094,946500.0
2010-08-31 12:00:00,40.12,40.15,40.11,40.11,491500.0,29.1167,29.1385,29.1094,29.1094,491500.0
2010-08-31 12:05:00,40.11,40.14,40.09,40.09,162600.0,29.1094,29.1312,29.0949,29.0949,162600.0
2010-08-31 12:10:00,40.09,40.11,40.05,40.1,993000.0,29.0949,29.1094,29.0659,29.1022,993000.0
2010-08-31 12:15:00,40.09,40.11,40.08,40.1,210000.0,29.0949,29.1094,29.0877,29.1022,210000.0
2010-08-31 12:20:00,40.1,40.1,40.07,40.08,444600.0,29.1022,29.1022,29.0804,29.0877,444600.0
2010-08-31 12:25:00,40.08,40.1,40.07,40.08,498700.0,29.0877,29.1022,29.0804,29.0877,498700.0
2010-08-31 12:30:00,40.08,40.13,40.08,40.12,277400.0,29.0877,29.124,29.0877,29.1167,277400.0
2010-08-31 12:35:00,40.12,40.13,40.1,40.11,94300.0,29.1167,29.124,29.1022,29.1094,94300.0
2010-08-31 12:40:00,40.1,40.1,40.04,40.06,198100.0,29.1022,29.1022,29.0586,29.0732,198100.0
2010-08-31 12:45:00,40.06,40.1,40.05,40.09,127800.0,29.0732,29.1022,29.0659,29.0949,127800.0
2010-08-31 12:50:00,40.09,40.11,40.05,40.06,132200.0,29.0949,29.1094,29.0659,29.0732,132200.0
2010-08-31 12:55:00,40.05,40.06,40.03,40.03,206300.0,29.0659,29.0732,29.0514,29.0514,206300.0
2010-08-31 13:00:00,40.03,40.1,40.02,40.06,350000.0,29.0514,29.1022,29.0441,29.0732,350000.0
2010-08-31 13:05:00,40.05,40.09,40.04,40.09,305400.0,29.0659,29.0949,29.0586,29.0949,305400.0
2010-08-31 13:10:00,40.08,40.11,40.08,40.1,237900.0,29.0877,29.1094,29.0877,29.1022,237900.0
2010-08-31 13:15:00,40.11,40.11,40.08,40.08,295100.0,29.1094,29.1094,29.0877,29.0877,295100.0
2010-08-31 13:20:00,40.08,40.14,40.08,40.11,286200.0,29.0877,29.1312,29.0877,29.1094,286200.0
2010-08-31 13:25:00,40.1,40.14,40.09,40.13,132500.0,29.1022,29.1312,29.0949,29.124,132500.0
2010-08-31 13:30:00,40.13,40.16,40.11,40.11,263400.0,29.124,29.1457,29.1094,29.1094,263400.0
2010-08-31 13:35:00,40.11,40.17,40.1,40.15,328400.0,29.1094,29.153,29.1022,29.1385,328400.0
2010-08-31 13:40:00,40.15,40.17,40.14,40.15,62100.0,29.1385,29.153,29.1312,29.1385,62100.0
2010-08-31 13:45:00,40.14,40.15,40.13,40.13,232900.0,29.1312,29.1385,29.124,29.124,232900.0
2010-08-31 13:50:00,40.13,40.15,40.13,40.13,94600.0,29.124,29.1385,29.124,29.124,94600.0
2010-08-31 13:55:00,40.13,40.15,40.12,40.15,55800.0,29.124,29.1385,29.1167,29.1385,55800.0
2010-08-31 14:00:00,40.15,40.17,40.06,40.07,488400.0,29.1385,29.153,29.0732,29.0804,488400.0
2010-08-31 14:05:00,40.08,40.2,40.07,40.17,825600.0,29.0877,29.1748,29.0804,29.153,825600.0
2010-08-31 14:10:00,40.18,40.21,40.16,40.19,751300.0,29.1602,29.182,29.1457,29.1675,751300.0
2010-08-31 14:15:00,40.19,40.19,40.08,40.08,1173000.0,29.1675,29.1675,29.0877,29.0877,1173000.0
2010-08-31 14:20:00,40.08,40.1,40.02,40.03,526600.0,29.0877,29.1022,29.0441,29.0514,526600.0
2010-08-31 14:25:00,40.03,40.09,40.03,40.07,654700.0,29.0514,29.0949,29.0514,29.0804,654700.0
2010-08-31 14:30:00,40.07,40.07,40.02,40.03,199300.0,29.0804,29.0804,29.0441,29.0514,199300.0
2010-08-31 14:35:00,40.03,40.05,39.93,39.94,803800.0,29.0514,29.0659,28.9788,28.9861,803800.0
2010-08-31 14:40:00,39.94,39.97,39.91,39.94,742200.0,28.9861,29.0078,28.9643,28.9861,742200.0
2010-08-31 14:45:00,39.93,39.95,39.88,39.88,793700.0,28.9788,28.9933,28.9425,28.9425,793700.0
2010-08-31 14:50:00,39.88,39.98,39.88,39.97,825800.0,28.9425,29.0151,28.9425,29.0078,825800.0
2010-08-31 14:55:00,39.98,39.98,39.9,39.91,531000.0,29.0151,29.0151,28.957,28.9643,531000.0
2010-08-31 15:00:00,39.9,39.99,39.89,39.96,778200.0,28.957,29.0224,28.9498,29.0006,778200.0
2010-08-31 15:05:00,39.96,39.97,39.91,39.95,518200.0,29.0006,29.0078,28.9643,28.9933,518200.0
2010-08-31 15:10:00,39.95,39.96,39.88,39.9,482100.0,28.9933,29.0006,28.9425,28.957,482100.0
2010-08-31 15:15:00,39.9,39.94,39.88,39.93,939300.0,28.957,28.9861,28.9425,28.9788,939300.0
2010-08-31 15:20:00,39.93,39.94,39.89,39.91,1201300.0,28.9788,28.9861,28.9498,28.9643,1201300.0
2010-08-31 15:25:00,39.91,39.94,39.89,39.94,708100.0,28.9643,28.9861,28.9498,28.9861,708100.0
2010-08-31 15:30:00,39.94,40.0,39.93,39.96,1033200.0,28.9861,29.0296,28.9788,29.0006,1033200.0
2010-08-31 15:35:00,39.97,39.97,39.88,39.91,1115400.0,29.0078,29.0078,28.9425,28.9643,1115400.0
2010-08-31 15:40:00,39.91,39.98,39.9,39.97,1367800.0,28.9643,29.0151,28.957,29.0078,1367800.0
2010-08-31 15:45:00,39.97,40.12,39.97,40.05,2859100.0,29.0078,29.1167,29.0078,29.0659,2859100.0
2010-08-31 15:50:00,40.06,40.07,39.95,39.96,1621100.0,29.0732,29.0804,28.9933,29.0006,1621100.0
2010-08-31 15:55:00,39.98,40.06,39.97,40.05,3947600.0,29.0151,29.0732,29.0078,29.0659,3947600.0
2010-09-01 09:30:00,40.79,40.91,40.76,40.88,2271600.0,29.6029,29.69,29.5812,29.6683,2271600.0
2010-09-01 09:35:00,40.88,40.89,40.8,40.83,705100.0,29.6683,29.6755,29.6102,29.632,705100.0
2010-09-01 09:40:00,40.83,40.85,40.77,40.78,695600.0,29.632,29.6465,29.5884,29.5957,695600.0
2010-09-01 09:45:00,40.78,40.81,40.76,40.79,1097900.0,29.5957,29.6175,29.5812,29.6029,1097900.0
2010-09-01 09:50:00,40.79,40.88,40.78,40.86,1368700.0,29.6029,29.6683,29.5957,29.6537,1368700.0
2010-09-01 09:55:00,40.86,40.92,40.82,40.91,4836800.0,29.6537,29.6973,29.6247,29.69,4836800.0
2010-09-01 10:00:00,40.92,41.23,40.9,41.19,8145300.0,29.6973,29.9223,29.6828,29.8932,8145300.0
2010-09-01 10:05:00,41.19,41.25,41.18,41.21,4706000.0,29.8932,29.9368,29.886,29.9078,4706000.0
2010-09-01 10:10:00,41.22,41.3,41.22,41.29,2727200.0,29.915,29.9731,29.915,29.9658,2727200.0
2010-09-01 10:15:00,41.3,41.35,41.29,41.32,2735500.0,29.9731,30.0094,29.9658,29.9876,2735500.0
2010-09-01 10:20:00,41.31,41.32,41.28,41.29,1039400.0,29.9803,29.9876,29.9586,29.9658,1039400.0
2010-09-01 10:25:00,41.29,41.31,41.28,41.29,1072900.0,29.9658,29.9803,29.9586,29.9658,1072900.0
2010-09-01 10:30:00,41.29,41.35,41.26,41.33,841000.0,29.9658,30.0094,29.944,29.9948,841000.0
2010-09-01 10:35:00,41.34,41.35,41.3,41.33,612600.0,30.0021,30.0094,29.9731,29.9948,612600.0
2010-09-01 10:40:00,41.34,41.35,41.33,41.35,1455500.0,30.0021,30.0094,29.9948,30.0094,1455500.0
2010-09-01 10:45:00,41.35,41.37,41.33,41.36,1522600.0,30.0094,30.0239,29.9948,30.0166,1522600.0
2010-09-01 10:50:00,41.37,41.42,41.36,41.42,1134900.0,30.0239,30.0602,30.0166,30.0602,1134900.0
2010-09-01 10:55:00,41.42,41.48,41.41,41.42,1586200.0,30.0602,30.1037,30.0529,30.0602,1586200.0
2010-09-01 11:00:00,41.42,41.46,41.42,41.45,410000.0,30.0602,30.0892,30.0602,30.0819,410000.0
2010-09-01 11:05:00,41.45,41.45,41.41,41.42,942100.0,30.0819,30.0819,30.0529,30.0602,942100.0
2010-09-01 11:10:00,41.42,41.45,41.41,41.43,1260500.0,30.0602,30.0819,30.0529,30.0674,1260500.0
2010-09-01 11:15:00,41.44,41.44,41.42,41.42,502600.0,30.0747,30.0747,30.0602,30.0602,502600.0
2010-09-01 11:20:00,41.43,41.44,41.42,41.44,328500.0,30.0674,30.0747,30.0602,30.0747,328500.0
2010-09-01 11:25:00,41.43,41.45,41.42,41.44,659200.0,30.0674,30.0819,30.0602,30.0747,659200.0
2010-09-01 11:30:00,41.44,41.47,41.43,41.47,528500.0,30.0747,30.0965,30.0674,30.0965,528500.0
2010-09-01 11:35:00,41.47,41.48,41.45,41.46,622900.0,30.0965,30.1037,30.0819,30.0892,622900.0
2010-09-01 11:40:00,41.45,41.48,41.45,41.47,920500.0,30.0819,30.1037,30.0819,30.0965,920500.0
2010-09-01 11:45:00,41.47,41.48,41.43,41.43,208500.0,30.0965,30.1037,30.0674,30.0674,208500.0
2010-09-01 11:50:00,41.44,41.49,41.43,41.47,431300.0,30.0747,30.111,30.0674,30.0965,431300.0
2010-09-01 11:55:00,41.47,41.48,41.43,41.44,300500.0,30.0965,30.1037,30.0674,30.0747,300500.0
2010-09-01 12:00:00,41.43,41.45,41.43,41.43,568500.0,30.0674,30.0819,30.0674,30.0674,568500.0
2010-09-01 12:05:00,41.43,41.44,41.42,41.43,341600.0,30.0674,30.0747,30.0602,30.0674,341600.0
2010-09-01 12:10:00,41.42,41.43,41.41,41.42,180600.0,30.0602,30.0674,30.0529,30.0602,180600.0
2010-09-01 12:15:00,41.41,41.42,41.39,41.39,196500.0,30.0529,30.0602,30.0384,30.0384,196500.0
2010-09-01 12:20:00,41.4,41.4,41.37,41.37,442400.0,30.0456,30.0456,30.0239,30.0239,442400.0
2010-09-01 12:25:00,41.38,41.38,41.36,41.38,329100.0,30.0311,30.0311,30.0166,30.0311,329100.0
2010-09-01 12:30:00,41.37,41.39,41.36,41.37,181100.0,30.0239,30.0384,30.0166,30.0239,181100.0
2010-09-01 12:35:00,41.36,41.37,41.34,41.34,245500.0,30.0166,30.0239,30.0021,30.0021,245500.0
2010-09-01 12:40:00,41.34,41.35,41.34,41.34,312700.0,30.0021,30.0094,30.0021,30.0021,312700.0
2010-09-01 12:45:00,41.35,41.36,41.34,41.35,250300.0,30.0094,30.0166,30.0021,30.0094,250300.0
2010-09-01 12:50:00,41.35,41.35,41.33,41.35,275300.0,30.0094,30.0094,29.9948,30.0094,275300.0
2010-09-01 12:55:00,41.35,41.37,41.35,41.36,360600.0,30.0094,30.0239,30.0094,30.0166,360600.0
2010-09-01 13:00:00,41.35,41.36,41.33,41.34,218800.0,30.0094,30.0166,29.9948,30.0021,218800.0
2010-09-01 13:05:00,41.33,41.37,41.33,41.37,208800.0,29.9948,30.0239,29.9948,30.0239,208800.0
2010-09-01 13:10:00,41.36,41.38,41.36,41.37,147400.0,30.0166,30.0311,30.0166,30.0239,147400.0
2010-09-01 13:15:00,41.38,41.38,41.35,41.36,227800.0,30.0311,30.0311,30.0094,30.0166,227800.0
2010-09-01 13:20:00,41.36,41.37,41.35,41.36,331500.0,30.0166,30.0239,30.0094,30.0166,331500.0
2010-09-01 13:25:00,41.37,41.37,41.35,41.37,127200.0,30.0239,30.0239,30.0094,30.0239,127200.0
2010-09-01 13:30:00,41.37,41.38,41.36,41.36,227600.0,30.0239,30.0311,30.0166,30.0166,227600.0
2010-09-01 13:35:00,41.36,41.38,41.35,41.36,428100.0,30.0166,30.0311,30.0094,30.0166,428100.0
2010-09-01 13:40:00,41.36,41.36,41.34,41.36,356700.0,30.0166,30.0166,30.0021,30.0166,356700.0
2010-09-01 13:45:00,41.35,41.38,41.35,41.38,294200.0,30.0094,30.0311,30.0094,30.0311,294200.0
2010-09-01 13:50:00,41.38,41.38,41.36,41.36,242400.0,30.0311,30.0311,30.0166,30.0166,242400.0
2010-09-01 13:55:00,41.37,41.37,41.33,41.35,325100.0,30.0239,30.0239,29.9948,30.0094,325100.0
2010-09-01 14:00:00,41.34,41.35,41.32,41.33,167600.0,30.0021,30.0094,29.9876,29.9948,167600.0
2010-09-01 14:05:00,41.32,41.37,41.32,41.33,385800.0,29.9876,30.0239,29.9876,29.9948,385800.0
2010-09-01 14:10:00,41.34,41.34,41.26,41.27,852800.0,30.0021,30.0021,29.944,29.9513,852800.0
2010-09-01 14:15:00,41.27,41.29,41.27,41.28,363700.0,29.9513,29.9658,29.9513,29.9586,363700.0
2010-09-01 14:20:00,41.27,41.31,41.26,41.27,623700.0,29.9513,29.9803,29.944,29.9513,623700.0
2010-09-01 14:25:00,41.26,41.31,41.25,41.31,419200.0,29.944,29.9803,29.9368,29.9803,419200.0
2010-09-01 14:30:00,41.31,41.32,41.29,41.3,308300.0,29.9803,29.9876,29.9658,29.9731,308300.0
2010-09-01 14:35:00,41.3,41.3,41.25,41.26,315800.0,29.9731,29.9731,29.9368,29.944,315800.0
2010-09-01 14:40:00,41.26,41.29,41.25,41.26,446400.0,29.944,29.9658,29.9368,29.944,446400.0
2010-09-01 14:45:00,41.26,41.29,41.25,41.28,243400.0,29.944,29.9658,29.9368,29.9586,243400.0
2010-09-01 14:50:00,41.28,41.3,41.27,41.28,179400.0,29.9586,29.9731,29.9513,29.9586,179400.0
2010-09-01 14:55:00,41.28,41.3,41.27,41.3,390000.0,29.9586,29.9731,29.9513,29.9731,390000.0
2010-09-01 15:00:00,41.3,41.3,41.24,41.27,456700.0,29.9731,29.9731,29.9295,29.9513,456700.0
2010-09-01 15:05:00,41.26,41.33,41.26,41.31,741500.0,29.944,29.9948,29.944,29.9803,741500.0
2010-09-01 15:10:00,41.31,41.32,41.29,41.32,419500.0,29.9803,29.9876,29.9658,29.9876,419500.0
2010-09-01 15:15:00,41.31,41.32,41.3,41.3,335200.0,29.9803,29.9876,29.9731,29.9731,335200.0
2010-09-01 15:20:00,41.31,41.34,41.28,41.28,633200.0,29.9803,30.0021,29.9586,29.9586,633200.0
2010-09-01 15:25:00,41.29,41.3,41.25,41.3,609100.0,29.9658,29.9731,29.9368,29.9731,609100.0
2010-09-01 15:30:00,41.3,41.34,41.27,41.34,693300.0,29.9731,30.0021,29.9513,30.0021,693300.0
2010-09-01 15:35:00,41.34,41.37,41.33,41.36,840000.0,30.0021,30.0239,29.9948,30.0166,840000.0
2010-09-01 15:40:00,41.37,41.42,41.37,41.41,1451400.0,30.0239,30.0602,30.0239,30.0529,1451400.0
2010-09-01 15:45:00,41.42,41.46,41.41,41.42,2795300.0,30.0602,30.0892,30.0529,30.0602,2795300.0
2010-09-01 15:50:00,41.43,41.43,41.39,41.41,2549000.0,30.0674,30.0674,30.0384,30.0529,2549000.0
2010-09-01 15:55:00,41.41,41.48,41.4,41.46,6000300.0,30.0529,30.1037,30.0456,30.0892,6000300.0
2010-09-02 09:30:00,41.39,41.4,41.31,41.33,1201000.0,30.0384,30.0456,29.9803,29.9948,1201000.0
2010-09-02 09:35:00,41.33,41.35,41.28,41.34,748700.0,29.9948,30.0094,29.9586,30.0021,748700.0
2010-09-02 09:40:00,41.34,41.34,41.25,41.29,720900.0,30.0021,30.0021,29.9368,29.9658,720900.0
2010-09-02 09:45:00,41.29,41.4,41.28,41.4,1213400.0,29.9658,30.0456,29.9586,30.0456,1213400.0
2010-09-02 09:50:00,41.39,41.42,41.38,41.4,1023900.0,30.0384,30.0602,30.0311,30.0456,1023900.0
2010-09-02 09:55:00,41.4,41.45,41.4,41.44,674200.0,30.0456,30.0819,30.0456,30.0747,674200.0
2010-09-02 10:00:00,41.44,41.51,41.41,41.43,1817100.0,30.0747,30.1255,30.0529,30.0674,1817100.0
2010-09-02 10:05:00,41.44,41.46,41.38,41.38,964800.0,30.0747,30.0892,30.0311,30.0311,964800.0
2010-09-02 10:10:00,41.38,41.41,41.37,41.39,429600.0,30.0311,30.0529,30.0239,30.0384,429600.0
2010-09-02 10:15:00,41.39,41.4,41.31,41.32,436700.0,30.0384,30.0456,29.9803,29.9876,436700.0
2010-09-02 10:20:00,41.31,41.38,41.3,41.37,583400.0,29.9803,30.0311,29.9731,30.0239,583400.0
2010-09-02 10:25:00,41.37,41.41,41.36,41.41,331600.0,30.0239,30.0529,30.0166,30.0529,331600.0
2010-09-02 10:30:00,41.41,41.41,41.37,41.39,458000.0,30.0529,30.0529,30.0239,30.0384,458000.0
2010-09-02 10:35:00,41.39,41.43,41.38,41.43,188200.0,30.0384,30.0674,30.0311,30.0674,188200.0
2010-09-02 10:40:00,41.43,41.46,41.4,41.41,663500.0,30.0674,30.0892,30.0456,30.0529,663500.0
2010-09-02 10:45:00,41.41,41.47,41.41,41.47,1020600.0,30.0529,30.0965,30.0529,30.0965,1020600.0
2010-09-02 10:50:00,41.47,41.49,41.45,41.48,870500.0,30.0965,30.111,30.0819,30.1037,870500.0
2010-09-02 10:55:00,41.47,41.51,41.47,41.5,751900.0,30.0965,30.1255,30.0965,30.1182,751900.0
2010-09-02 11:00:00,41.49,41.53,41.47,41.51,1434100.0,30.111,30.14,30.0965,30.1255,1434100.0
2010-09-02 11:05:00,41.5,41.5,41.44,41.45,279100.0,30.1182,30.1182,30.0747,30.0819,279100.0
2010-09-02 11:10:00,41.44,41.45,41.4,41.4,249100.0,30.0747,30.0819,30.0456,30.0456,249100.0
2010-09-02 11:15:00,41.41,41.41,41.38,41.41,388800.0,30.0529,30.0529,30.0311,30.0529,388800.0
2010-09-02 11:20:00,41.41,41.41,41.35,41.37,396200.0,30.0529,30.0529,30.0094,30.0239,396200.0
2010-09-02 11:25:00,41.37,41.38,41.32,41.37,261400.0,30.0239,30.0311,29.9876,30.0239,261400.0
2010-09-02 11:30:00,41.37,41.42,41.37,41.42,254400.0,30.0239,30.0602,30.0239,30.0602,254400.0
2010-09-02 11:35:00,41.42,41.42,41.38,41.41,223800.0,30.0602,30.0602,30.0311,30.0529,223800.0
2010-09-02 11:40:00,41.41,41.44,41.4,41.42,678300.0,30.0529,30.0747,30.0456,30.0602,678300.0
2010-09-02 11:45:00,41.42,41.43,41.41,41.43,212500.0,30.0602,30.0674,30.0529,30.0674,212500.0
2010-09-02 11:50:00,41.43,41.46,41.42,41.46,117200.0,30.0674,30.0892,30.0602,30.0892,117200.0
2010-09-02 11:55:00,41.46,41.46,41.4,41.41,189100.0,30.0892,30.0892,30.0456,30.0529,189100.0
2010-09-02 12:00:00,41.42,41.43,41.4,41.42,180400.0,30.0602,30.0674,30.0456,30.0602,180400.0
2010-09-02 12:05:00,41.42,41.48,41.4,41.41,1891500.0,30.0602,30.1037,30.0456,30.0529,1891500.0
2010-09-02 12:10:00,41.4,41.44,41.4,41.44,169300.0,30.0456,30.0747,30.0456,30.0747,169300.0
2010-09-02 12:15:00,41.44,41.45,41.42,41.43,145600.0,30.0747,30.0819,30.0602,30.0674,145600.0
2010-09-02 12:20:00,41.43,41.46,41.42,41.44,188600.0,30.0674,30.0892,30.0602,30.0747,188600.0
2010-09-02 12:25:00,41.45,41.45,41.41,41.43,142800.0,30.0819,30.0819,30.0529,30.0674,142800.0
2010-09-02 12:30:00,41.43,41.43,41.41,41.42,109400.0,30.0674,30.0674,30.0529,30.0602,109400.0
2010-09-02 12:35:00,41.42,41.45,41.42,41.45,191700.0,30.0602,30.0819,30.0602,30.0819,191700.0
2010-09-02 12:40:00,41.45,41.46,41.42,41.43,192000.0,30.0819,30.0892,30.0602,30.0674,192000.0
2010-09-02 12:45:00,41.42,41.44,41.41,41.43,141000.0,30.0602,30.0747,30.0529,30.0674,141000.0
2010-09-02 12:50:00,41.44,41.44,41.37,41.38,175600.0,30.0747,30.0747,30.0239,30.0311,175600.0
2010-09-02 12:55:00,41.37,41.4,41.37,41.38,155300.0,30.0239,30.0456,30.0239,30.0311,155300.0
2010-09-02 13:00:00,41.37,41.39,41.37,41.39,155800.0,30.0239,30.0384,30.0239,30.0384,155800.0
2010-09-02 13:05:00,41.39,41.41,41.39,41.4,103700.0,30.0384,30.0529,30.0384,30.0456,103700.0
2010-09-02 13:10:00,41.39,41.4,41.36,41.36,96400.0,30.0384,30.0456,30.0166,30.0166,96400.0
2010-09-02 13:15:00,41.36,41.4,41.36,41.39,128000.0,30.0166,30.0456,30.0166,30.0384,128000.0
2010-09-02 13:20:00,41.38,41.41,41.38,41.39,243900.0,30.0311,30.0529,30.0311,30.0384,243900.0
2010-09-02 13:25:00,41.4,41.41,41.39,41.4,219500.0,30.0456,30.0529,30.0384,30.0456,219500.0
2010-09-02 13:30:00,41.39,41.42,41.39,41.42,220400.0,30.0384,30.0602,30.0384,30.0602,220400.0
2010-09-02 13:35:00,41.42,41.44,41.41,41.42,193900.0,30.0602,30.0747,30.0529,30.0602,193900.0
2010-09-02 13:40:00,41.41,41.43,41.41,41.42,101400.0,30.0529,30.0674,30.0529,30.0602,101400.0
2010-09-02 13:45:00,41.42,41.42,41.4,41.41,114000.0,30.0602,30.0602,30.0456,30.0529,114000.0
2010-09-02 13:50:00,41.41,41.42,41.39,41.41,196800.0,30.0529,30.0602,30.0384,30.0529,196800.0
2010-09-02 13:55:00,41.41,41.42,41.39,41.41,288600.0,30.0529,30.0602,30.0384,30.0529,288600.0
2010-09-02 14:00:00,41.41,41.43,41.4,41.43,129400.0,30.0529,30.0674,30.0456,30.0674,129400.0
2010-09-02 14:05:00,41.42,41.46,41.42,41.46,195700.0,30.0602,30.0892,30.0602,30.0892,195700.0
2010-09-02 14:10:00,41.46,41.5,41.44,41.5,249500.0,30.0892,30.1182,30.0747,30.1182,249500.0
2010-09-02 14:15:00,41.49,41.5,41.45,41.48,556300.0,30.111,30.1182,30.0819,30.1037,556300.0
2010-09-02 14:20:00,41.48,41.5,41.44,41.44,378300.0,30.1037,30.1182,30.0747,30.0747,378300.0
2010-09-02 14:25:00,41.44,41.46,41.43,41.43,243200.0,30.0747,30.0892,30.0674,30.0674,243200.0
2010-09-02 14:30:00,41.44,41.46,41.43,41.45,185800.0,30.0747,30.0892,30.0674,30.0819,185800.0
2010-09-02 14:35:00,41.45,41.46,41.43,41.45,294700.0,30.0819,30.0892,30.0674,30.0819,294700.0
2010-09-02 14:40:00,41.45,41.46,41.42,41.44,230500.0,30.0819,30.0892,30.0602,30.0747,230500.0
2010-09-02 14:45:00,41.44,41.46,41.44,41.45,475200.0,30.0747,30.0892,30.0747,30.0819,475200.0
2010-09-02 14:50:00,41.45,41.47,41.44,41.46,477200.0,30.0819,30.0965,30.0747,30.0892,477200.0
2010-09-02 14:55:00,41.45,41.46,41.44,41.46,252100.0,30.0819,30.0892,30.0747,30.0892,252100.0
2010-09-02 15:00:00,41.46,41.46,41.43,41.45,246400.0,30.0892,30.0892,30.0674,30.0819,246400.0
2010-09-02 15:05:00,41.45,41.5,41.44,41.49,491000.0,30.0819,30.1182,30.0747,30.111,491000.0
2010-09-02 15:10:00,41.49,41.52,41.46,41.48,724600.0,30.111,30.1327,30.0892,30.1037,724600.0
2010-09-02 15:15:00,41.48,41.49,41.47,41.49,199900.0,30.1037,30.111,30.0965,30.111,199900.0
2010-09-02 15:20:00,41.49,41.52,41.48,41.5,412700.0,30.111,30.1327,30.1037,30.1182,412700.0
2010-09-02 15:25:00,41.5,41.52,41.48,41.51,563500.0,30.1182,30.1327,30.1037,30.1255,563500.0
2010-09-02 15:30:00,41.52,41.55,41.5,41.54,540100.0,30.1327,30.1545,30.1182,30.1473,540100.0
2010-09-02 15:35:00,41.55,41.58,41.53,41.56,1453800.0,30.1545,30.1763,30.14,30.1618,1453800.0
2010-09-02 15:40:00,41.56,41.6,41.56,41.57,922200.0,30.1618,30.1908,30.1618,30.169,922200.0
2010-09-02 15:45:00,41.57,41.61,41.56,41.57,1493000.0,30.169,30.1981,30.1618,30.169,1493000.0
2010-09-02 15:50:00,41.57,41.59,41.56,41.58,984200.0,30.169,30.1835,30.1618,30.1763,984200.0
2010-09-02 15:55:00,41.58,41.62,41.54,41.54,3927600.0,30.1763,30.2053,30.1473,30.1473,3927600.0
2010-09-03 09:30:00,42.04,42.08,42.0,42.06,1684800.0,30.5101,30.5392,30.4811,30.5246,1684800.0
2010-09-03 09:35:00,42.07,42.13,42.06,42.12,995700.0,30.5319,30.5754,30.5246,30.5682,995700.0
2010-09-03 09:40:00,42.12,42.17,42.11,42.14,1471700.0,30.5682,30.6045,30.5609,30.5827,1471700.0
2010-09-03 09:45:00,42.14,42.15,42.1,42.11,630400.0,30.5827,30.59,30.5537,30.5609,630400.0
2010-09-03 09:50:00,42.11,42.15,42.1,42.11,1750100.0,30.5609,30.59,30.5537,30.5609,1750100.0
2010-09-03 09:55:00,42.11,42.14,42.1,42.13,692000.0,30.5609,30.5827,30.5537,30.5754,692000.0
2010-09-03 10:00:00,42.13,42.14,42.03,42.09,1553900.0,30.5754,30.5827,30.5029,30.5464,1553900.0
2010-09-03 10:05:00,42.08,42.09,41.94,41.95,1082100.0,30.5392,30.5464,30.4375,30.4448,1082100.0
2010-09-03 10:10:00,41.95,41.97,41.89,41.91,1520100.0,30.4448,30.4593,30.4013,30.4158,1520100.0
2010-09-03 10:15:00,41.9,41.95,41.86,41.93,1071800.0,30.4085,30.4448,30.3795,30.4303,1071800.0
2010-09-03 10:20:00,41.93,41.99,41.93,41.96,848800.0,30.4303,30.4738,30.4303,30.4521,848800.0
2010-09-03 10:25:00,41.97,41.97,41.87,41.88,893600.0,30.4593,30.4593,30.3867,30.394,893600.0
2010-09-03 10:30:00,41.88,41.89,41.81,41.84,1003600.0,30.394,30.4013,30.3432,30.365,1003600.0
2010-09-03 10:35:00,41.84,41.91,41.82,41.9,1042500.0,30.365,30.4158,30.3505,30.4085,1042500.0
2010-09-03 10:40:00,41.9,41.94,41.87,41.91,926500.0,30.4085,30.4375,30.3867,30.4158,926500.0
2010-09-03 10:45:00,41.91,41.92,41.87,41.88,422000.0,30.4158,30.423,30.3867,30.394,422000.0
2010-09-03 10:50:00,41.89,41.89,41.84,41.84,542900.0,30.4013,30.4013,30.365,30.365,542900.0
2010-09-03 10:55:00,41.84,41.88,41.81,41.87,653900.0,30.365,30.394,30.3432,30.3867,653900.0
2010-09-03 11:00:00,41.88,41.88,41.83,41.84,554000.0,30.394,30.394,30.3577,30.365,554000.0
2010-09-03 11:05:00,41.84,41.91,41.83,41.91,366100.0,30.365,30.4158,30.3577,30.4158,366100.0
2010-09-03 11:10:00,41.91,41.94,41.88,41.94,569800.0,30.4158,30.4375,30.394,30.4375,569800.0
2010-09-03 11:15:00,41.95,41.98,41.92,41.94,489900.0,30.4448,30.4666,30.423,30.4375,489900.0
2010-09-03 11:20:00,41.95,41.95,41.9,41.91,220200.0,30.4448,30.4448,30.4085,30.4158,220200.0
2010-09-03 11:25:00,41.9,41.93,41.88,41.89,316500.0,30.4085,30.4303,30.394,30.4013,316500.0
2010-09-03 11:30:00,41.9,41.93,41.89,41.9,171800.0,30.4085,30.4303,30.4013,30.4085,171800.0
2010-09-03 11:35:00,41.91,41.91,41.87,41.89,450700.0,30.4158,30.4158,30.3867,30.4013,450700.0
2010-09-03 11:40:00,41.9,41.92,41.9,41.92,306300.0,30.4085,30.423,30.4085,30.423,306300.0
2010-09-03 11:45:00,41.92,41.92,41.89,41.9,263200.0,30.423,30.423,30.4013,30.4085,263200.0
2010-09-03 11:50:00,41.9,41.9,41.86,41.88,338900.0,30.4085,30.4085,30.3795,30.394,338900.0
2010-09-03 11:55:00,41.89,41.93,41.89,41.91,203900.0,30.4013,30.4303,30.4013,30.4158,203900.0
2010-09-03 12:00:00,41.91,41.93,41.88,41.93,253700.0,30.4158,30.4303,30.394,30.4303,253700.0
2010-09-03 12:05:00,41.93,41.95,41.92,41.93,205300.0,30.4303,30.4448,30.423,30.4303,205300.0
2010-09-03 12:10:00,41.93,41.95,41.92,41.95,55500.0,30.4303,30.4448,30.423,30.4448,55500.0
2010-09-03 12:15:00,41.95,41.95,41.91,41.92,326200.0,30.4448,30.4448,30.4158,30.423,326200.0
2010-09-03 12:20:00,41.92,41.94,41.92,41.94,135900.0,30.423,30.4375,30.423,30.4375,135900.0
2010-09-03 12:25:00,41.94,41.94,41.92,41.92,59700.0,30.4375,30.4375,30.423,30.423,59700.0
2010-09-03 12:30:00,41.93,41.95,41.92,41.95,87400.0,30.4303,30.4448,30.423,30.4448,87400.0
2010-09-03 12:35:00,41.95,41.99,41.95,41.99,354800.0,30.4448,30.4738,30.4448,30.4738,354800.0
2010-09-03 12:40:00,41.99,42.0,41.97,41.99,1781700.0,30.4738,30.4811,30.4593,30.4738,1781700.0
2010-09-03 12:45:00,41.99,42.01,41.99,42.0,671000.0,30.4738,30.4884,30.4738,30.4811,671000.0
2010-09-03 12:50:00,41.99,42.01,41.98,42.01,344500.0,30.4738,30.4884,30.4666,30.4884,344500.0
2010-09-03 12:55:00,42.01,42.02,41.96,41.97,1210000.0,30.4884,30.4956,30.4521,30.4593,1210000.0
2010-09-03 13:00:00,41.97,42.01,41.96,41.99,494600.0,30.4593,30.4884,30.4521,30.4738,494600.0
2010-09-03 13:05:00,41.99,41.99,41.98,41.99,228300.0,30.4738,30.4738,30.4666,30.4738,228300.0
2010-09-03 13:10:00,41.99,41.99,41.98,41.99,200000.0,30.4738,30.4738,30.4666,30.4738,200000.0
2010-09-03 13:15:00,41.99,41.99,41.97,41.99,169000.0,30.4738,30.4738,30.4593,30.4738,169000.0
2010-09-03 13:20:00,41.98,41.99,41.96,41.98,165300.0,30.4666,30.4738,30.4521,30.4666,165300.0
2010-09-03 13:25:00,41.98,42.0,41.96,41.97,288800.0,30.4666,30.4811,30.4521,30.4593,288800.0
2010-09-03 13:30:00,41.97,42.0,41.95,41.97,227500.0,30.4593,30.4811,30.4448,30.4593,227500.0
2010-09-03 13:35:00,41.97,42.02,41.97,42.02,161400.0,30.4593,30.4956,30.4593,30.4956,161400.0
2010-09-03 13:40:00,42.02,42.02,42.0,42.01,78600.0,30.4956,30.4956,30.4811,30.4884,78600.0
2010-09-03 13:45:00,42.01,42.01,41.98,42.0,202900.0,30.4884,30.4884,30.4666,30.4811,202900.0
2010-09-03 13:50:00,42.01,42.03,42.0,42.03,192600.0,30.4884,30.5029,30.4811,30.5029,192600.0
2010-09-03 13:55:00,42.02,42.03,42.01,42.01,442500.0,30.4956,30.5029,30.4884,30.4884,442500.0
2010-09-03 14:00:00,42.02,42.03,42.0,42.0,287200.0,30.4956,30.5029,30.4811,30.4811,287200.0
2010-09-03 14:05:00,42.01,42.02,42.01,42.02,92700.0,30.4884,30.4956,30.4884,30.4956,92700.0
2010-09-03 14:10:00,42.02,42.02,41.99,42.0,970000.0,30.4956,30.4956,30.4738,30.4811,970000.0
2010-09-03 14:15:00,42.01,42.03,42.0,42.03,104000.0,30.4884,30.5029,30.4811,30.5029,104000.0
2010-09-03 14:20:00,42.03,42.04,42.0,42.03,218300.0,30.5029,30.5101,30.4811,30.5029,218300.0
2010-09-03 14:25:00,42.03,42.04,42.02,42.02,100600.0,30.5029,30.5101,30.4956,30.4956,100600.0
2010-09-03 14:30:00,42.03,42.04,42.02,42.03,134800.0,30.5029,30.5101,30.4956,30.5029,134800.0
2010-09-03 14:35:00,42.03,42.04,41.98,41.99,511500.0,30.5029,30.5101,30.4666,30.4738,511500.0
2010-09-03 14:40:00,41.99,42.0,41.95,41.97,346000.0,30.4738,30.4811,30.4448,30.4593,346000.0
2010-09-03 14:45:00,41.97,41.98,41.93,41.93,389300.0,30.4593,30.4666,30.4303,30.4303,389300.0
2010-09-03 14:50:00,41.94,41.97,41.93,41.97,182900.0,30.4375,30.4593,30.4303,30.4593,182900.0
2010-09-03 14:55:00,41.97,41.97,41.91,41.92,394300.0,30.4593,30.4593,30.4158,30.423,394300.0
2010-09-03 15:00:00,41.92,41.94,41.9,41.93,134300.0,30.423,30.4375,30.4085,30.4303,134300.0
2010-09-03 15:05:00,41.93,41.94,41.9,41.94,228000.0,30.4303,30.4375,30.4085,30.4375,228000.0
2010-09-03 15:10:00,41.94,41.96,41.92,41.95,211800.0,30.4375,30.4521,30.423,30.4448,211800.0
2010-09-03 15:15:00,41.94,41.96,41.94,41.95,130900.0,30.4375,30.4521,30.4375,30.4448,130900.0
2010-09-03 15:20:00,41.96,41.99,41.96,41.98,747600.0,30.4521,30.4738,30.4521,30.4666,747600.0
2010-09-03 15:25:00,41.98,42.0,41.97,41.98,400200.0,30.4666,30.4811,30.4593,30.4666,400200.0
2010-09-03 15:30:00,41.98,42.0,41.93,41.94,222600.0,30.4666,30.4811,30.4303,30.4375,222600.0
2010-09-03 15:35:00,41.93,41.96,41.93,41.95,185200.0,30.4303,30.4521,30.4303,30.4448,185200.0
2010-09-03 15:40:00,41.94,41.98,41.94,41.98,802100.0,30.4375,30.4666,30.4375,30.4666,802100.0
2010-09-03 15:45:00,41.98,42.01,41.96,41.99,496100.0,30.4666,30.4884,30.4521,30.4738,496100.0
2010-09-03 15:50:00,41.99,42.0,41.96,41.96,1535700.0,30.4738,30.4811,30.4521,30.4521,1535700.0
2010-09-03 15:55:00,41.95,42.03,41.95,42.03,3359100.0,30.4448,30.5029,30.4448,30.5029,3359100.0
2010-09-07 09:30:00,41.77,41.78,41.7,41.71,1462100.0,30.3142,30.3214,30.2634,30.2706,1462100.0
2010-09-07 09:35:00,41.72,41.73,41.66,41.69,919400.0,30.2779,30.2851,30.2343,30.2561,919400.0
2010-09-07 09:40:00,41.69,41.79,41.67,41.77,585800.0,30.2561,30.3287,30.2416,30.3142,585800.0
2010-09-07 09:45:00,41.77,41.8,41.74,41.74,959300.0,30.3142,30.3359,30.2924,30.2924,959300.0
2010-09-07 09:50:00,41.74,41.75,41.65,41.67,862200.0,30.2924,30.2997,30.2271,30.2416,862200.0
2010-09-07 09:55:00,41.66,41.67,41.53,41.53,911900.0,30.2343,30.2416,30.14,30.14,911900.0
2010-09-07 10:00:00,41.54,41.55,41.48,41.53,973400.0,30.1473,30.1545,30.1037,30.14,973400.0
2010-09-07 10:05:00,41.53,41.59,41.5,41.58,420100.0,30.14,30.1835,30.1182,30.1763,420100.0
2010-09-07 10:10:00,41.59,41.61,41.57,41.6,156400.0,30.1835,30.1981,30.169,30.1908,156400.0
2010-09-07 10:15:00,41.61,41.61,41.55,41.56,362200.0,30.1981,30.1981,30.1545,30.1618,362200.0
2010-09-07 10:20:00,41.56,41.56,41.49,41.52,694600.0,30.1618,30.1618,30.111,30.1327,694600.0
2010-09-07 10:25:00,41.52,41.6,41.51,41.59,772100.0,30.1327,30.1908,30.1255,30.1835,772100.0
2010-09-07 10:30:00,41.59,41.6,41.54,41.57,599900.0,30.1835,30.1908,30.1473,30.169,599900.0
2010-09-07 10:35:00,41.58,41.6,41.54,41.6,787100.0,30.1763,30.1908,30.1473,30.1908,787100.0
2010-09-07 10:40:00,41.59,41.63,41.59,41.6,472500.0,30.1835,30.2126,30.1835,30.1908,472500.0
2010-09-07 10:45:00,41.6,41.63,41.6,41.6,217300.0,30.1908,30.2126,30.1908,30.1908,217300.0
2010-09-07 10:50:00,41.6,41.62,41.56,41.56,387400.0,30.1908,30.2053,30.1618,30.1618,387400.0
2010-09-07 10:55:00,41.56,41.62,41.54,41.6,504000.0,30.1618,30.2053,30.1473,30.1908,504000.0
2010-09-07 11:00:00,41.6,41.65,41.56,41.56,692200.0,30.1908,30.2271,30.1618,30.1618,692200.0
2010-09-07 11:05:00,41.57,41.6,41.54,41.56,424400.0,30.169,30.1908,30.1473,30.1618,424400.0
2010-09-07 11:10:00,41.56,41.58,41.52,41.55,568800.0,30.1618,30.1763,30.1327,30.1545,568800.0
2010-09-07 11:15:00,41.55,41.57,41.52,41.54,388900.0,30.1545,30.169,30.1327,30.1473,388900.0
2010-09-07 11:20:00,41.55,41.62,41.54,41.6,449100.0,30.1545,30.2053,30.1473,30.1908,449100.0
2010-09-07 11:25:00,41.6,41.62,41.6,41.62,321900.0,30.1908,30.2053,30.1908,30.2053,321900.0
2010-09-07 11:30:00,41.62,41.65,41.6,41.6,432300.0,30.2053,30.2271,30.1908,30.1908,432300.0
2010-09-07 11:35:00,41.6,41.61,41.57,41.6,440100.0,30.1908,30.1981,30.169,30.1908,440100.0
2010-09-07 11:40:00,41.6,41.63,41.59,41.62,638700.0,30.1908,30.2126,30.1835,30.2053,638700.0
2010-09-07 11:45:00,41.62,41.65,41.6,41.62,439600.0,30.2053,30.2271,30.1908,30.2053,439600.0
2010-09-07 11:50:00,41.62,41.63,41.58,41.59,98900.0,30.2053,30.2126,30.1763,30.1835,98900.0
2010-09-07 11:55:00,41.59,41.67,41.58,41.66,215300.0,30.1835,30.2416,30.1763,30.2343,215300.0
2010-09-07 12:00:00,41.66,41.66,41.63,41.65,70900.0,30.2343,30.2343,30.2126,30.2271,70900.0
2010-09-07 12:05:00,41.65,41.68,41.65,41.67,137100.0,30.2271,30.2489,30.2271,30.2416,137100.0
2010-09-07 12:10:00,41.67,41.68,41.64,41.65,67600.0,30.2416,30.2489,30.2198,30.2271,67600.0
2010-09-07 12:15:00,41.64,41.64,41.62,41.62,43400.0,30.2198,30.2198,30.2053,30.2053,43400.0
2010-09-07 12:20:00,41.63,41.65,41.58,41.59,252800.0,30.2126,30.2271,30.1763,30.1835,252800.0
2010-09-07 12:25:00,41.6,41.6,41.55,41.57,378100.0,30.1908,30.1908,30.1545,30.169,378100.0
2010-09-07 12:30:00,41.57,41.57,41.5,41.53,597900.0,30.169,30.169,30.1182,30.14,597900.0
2010-09-07 12:35:00,41.54,41.55,41.53,41.53,89800.0,30.1473,30.1545,30.14,30.14,89800.0
2010-09-07 12:40:00,41.53,41.57,41.53,41.55,45300.0,30.14,30.169,30.14,30.1545,45300.0
2010-09-07 12:45:00,41.55,41.57,41.54,41.55,128900.0,30.1545,30.169,30.1473,30.1545,128900.0
2010-09-07 12:50:00,41.55,41.56,41.51,41.56,182700.0,30.1545,30.1618,30.1255,30.1618,182700.0
2010-09-07 12:55:00,41.56,41.56,41.52,41.55,133800.0,30.1618,30.1618,30.1327,30.1545,133800.0
2010-09-07 13:00:00,41.56,41.56,41.53,41.54,229500.0,30.1618,30.1618,30.14,30.1473,229500.0
2010-09-07 13:05:00,41.54,41.55,41.51,41.53,115200.0,30.1473,30.1545,30.1255,30.14,115200.0
2010-09-07 13:10:00,41.53,41.55,41.52,41.55,60500.0,30.14,30.1545,30.1327,30.1545,60500.0
2010-09-07 13:15:00,41.55,41.57,41.54,41.56,78800.0,30.1545,30.169,30.1473,30.1618,78800.0
2010-09-07 13:20:00,41.55,41.56,41.51,41.54,115300.0,30.1545,30.1618,30.1255,30.1473,115300.0
2010-09-07 13:25:00,41.54,41.59,41.53,41.58,691700.0,30.1473,30.1835,30.14,30.1763,691700.0
2010-09-07 13:30:00,41.58,41.65,41.58,41.64,501000.0,30.1763,30.2271,30.1763,30.2198,501000.0
2010-09-07 13:35:00,41.64,41.64,41.61,41.61,214500.0,30.2198,30.2198,30.1981,30.1981,214500.0
2010-09-07 13:40:00,41.61,41.64,41.59,41.6,61200.0,30.1981,30.2198,30.1835,30.1908,61200.0
2010-09-07 13:45:00,41.59,41.62,41.59,41.6,40800.0,30.1835,30.2053,30.1835,30.1908,40800.0
2010-09-07 13:50:00,41.61,41.63,41.6,41.62,31900.0,30.1981,30.2126,30.1908,30.2053,31900.0
2010-09-07 13:55:00,41.61,41.66,41.61,41.65,76400.0,30.1981,30.2343,30.1981,30.2271,76400.0
2010-09-07 14:00:00,41.65,41.66,41.63,41.66,282700.0,30.2271,30.2343,30.2126,30.2343,282700.0
2010-09-07 14:05:00,41.66,41.67,41.61,41.61,165600.0,30.2343,30.2416,30.1981,30.1981,165600.0
2010-09-07 14:10:00,41.62,41.64,41.61,41.64,88700.0,30.2053,30.2198,30.1981,30.2198,88700.0
2010-09-07 14:15:00,41.64,41.7,41.63,41.67,1022400.0,30.2198,30.2634,30.2126,30.2416,1022400.0
2010-09-07 14:20:00,41.67,41.69,41.66,41.68,256200.0,30.2416,30.2561,30.2343,30.2489,256200.0
2010-09-07 14:25:00,41.68,41.7,41.66,41.66,162200.0,30.2489,30.2634,30.2343,30.2343,162200.0
2010-09-07 14:30:00,41.66,41.66,41.61,41.62,383300.0,30.2343,30.2343,30.1981,30.2053,383300.0
2010-09-07 14:35:00,41.62,41.64,41.59,41.59,187500.0,30.2053,30.2198,30.1835,30.1835,187500.0
2010-09-07 14:40:00,41.59,41.61,41.57,41.58,123400.0,30.1835,30.1981,30.169,30.1763,123400.0
2010-09-07 14:45:00,41.59,41.6,41.57,41.57,103100.0,30.1835,30.1908,30.169,30.169,103100.0
2010-09-07 14:50:00,41.57,41.58,41.53,41.53,1527000.0,30.169,30.1763,30.14,30.14,1527000.0
2010-09-07 14:55:00,41.54,41.54,41.46,41.5,544700.0,30.1473,30.1473,30.0892,30.1182,544700.0
2010-09-07 15:00:00,41.5,41.52,41.45,41.52,290200.0,30.1182,30.1327,30.0819,30.1327,290200.0
2010-09-07 15:05:00,41.51,41.52,41.45,41.48,242800.0,30.1255,30.1327,30.0819,30.1037,242800.0
2010-09-07 15:10:00,41.48,41.51,41.47,41.5,364300.0,30.1037,30.1255,30.0965,30.1182,364300.0
2010-09-07 15:15:00,41.5,41.53,41.48,41.51,416900.0,30.1182,30.14,30.1037,30.1255,416900.0
2010-09-07 15:20:00,41.52,41.53,41.5,41.5,717700.0,30.1327,30.14,30.1182,30.1182,717700.0
2010-09-07 15:25:00,41.51,41.53,41.48,41.53,417500.0,30.1255,30.14,30.1037,30.14,417500.0
2010-09-07 15:30:00,41.53,41.54,41.48,41.5,474900.0,30.14,30.1473,30.1037,30.1182,474900.0
2010-09-07 15:35:00,41.5,41.55,41.5,41.54,393400.0,30.1182,30.1545,30.1182,30.1473,393400.0
2010-09-07 15:40:00,41.53,41.55,41.51,41.52,142700.0,30.14,30.1545,30.1255,30.1327,142700.0
2010-09-07 15:45:00,41.52,41.53,41.5,41.51,574800.0,30.1327,30.14,30.1182,30.1255,574800.0
2010-09-07 15:50:00,41.51,41.51,41.43,41.43,1213200.0,30.1255,30.1255,30.0674,30.0674,1213200.0
2010-09-07 15:55:00,41.43,41.45,41.41,41.42,4045900.0,30.0674,30.0819,30.0529,30.0602,4045900.0
2010-09-08 09:30:00,41.73,41.74,41.66,41.69,1139200.0,30.2851,30.2924,30.2343,30.2561,1139200.0
2010-09-08 09:35:00,41.69,41.76,41.67,41.75,626900.0,30.2561,30.3069,30.2416,30.2997,626900.0
2010-09-08 09:40:00,41.74,41.86,41.74,41.85,1082900.0,30.2924,30.3795,30.2924,30.3722,1082900.0
2010-09-08 09:45:00,41.86,41.9,41.81,41.82,559200.0,30.3795,30.4085,30.3432,30.3505,559200.0
2010-09-08 09:50:00,41.82,41.83,41.76,41.79,544900.0,30.3505,30.3577,30.3069,30.3287,544900.0
2010-09-08 09:55:00,41.8,41.86,41.79,41.85,367600.0,30.3359,30.3795,30.3287,30.3722,367600.0
2010-09-08 10:00:00,41.85,41.9,41.83,41.87,517000.0,30.3722,30.4085,30.3577,30.3867,517000.0
2010-09-08 10:05:00,41.87,41.88,41.82,41.86,488500.0,30.3867,30.394,30.3505,30.3795,488500.0
2010-09-08 10:10:00,41.86,41.94,41.85,41.92,679200.0,30.3795,30.4375,30.3722,30.423,679200.0
2010-09-08 10:15:00,41.92,41.93,41.87,41.87,343800.0,30.423,30.4303,30.3867,30.3867,343800.0
2010-09-08 10:20:00,41.87,41.9,41.86,41.88,344500.0,30.3867,30.4085,30.3795,30.394,344500.0
2010-09-08 10:25:00,41.88,41.92,41.87,41.87,503400.0,30.394,30.423,30.3867,30.3867,503400.0
2010-09-08 10:30:00,41.87,41.93,41.86,41.92,536700.0,30.3867,30.4303,30.3795,30.423,536700.0
2010-09-08 10:35:00,41.92,42.01,41.91,41.97,2370900.0,30.423,30.4884,30.4158,30.4593,2370900.0
2010-09-08 10:40:00,41.97,41.98,41.96,41.97,237500.0,30.4593,30.4666,30.4521,30.4593,237500.0
2010-09-08 10:45:00,41.96,41.98,41.94,41.94,325500.0,30.4521,30.4666,30.4375,30.4375,325500.0
2010-09-08 10:50:00,41.95,41.95,41.9,41.93,658700.0,30.4448,30.4448,30.4085,30.4303,658700.0
2010-09-08 10:55:00,41.93,41.96,41.92,41.92,246100.0,30.4303,30.4521,30.423,30.423,246100.0
2010-09-08 11:00:00,41.93,42.02,41.92,42.01,324900.0,30.4303,30.4956,30.423,30.4884,324900.0
2010-09-08 11:05:00,42.01,42.02,41.98,42.01,1491800.0,30.4884,30.4956,30.4666,30.4884,1491800.0
2010-09-08 11:10:00,42.01,42.04,42.0,42.01,1284200.0,30.4884,30.5101,30.4811,30.4884,1284200.0
2010-09-08 11:15:00,42.01,42.01,41.99,42.0,175100.0,30.4884,30.4884,30.4738,30.4811,175100.0
2010-09-08 11:20:00,42.0,42.0,41.95,41.99,317600.0,30.4811,30.4811,30.4448,30.4738,317600.0
2010-09-08 11:25:00,41.99,42.0,41.98,42.0,137300.0,30.4738,30.4811,30.4666,30.4811,137300.0
2010-09-08 11:30:00,42.0,42.0,41.96,41.97,491300.0,30.4811,30.4811,30.4521,30.4593,491300.0
2010-09-08 11:35:00,41.97,41.98,41.92,41.92,348500.0,30.4593,30.4666,30.423,30.423,348500.0
2010-09-08 11:40:00,41.92,41.94,41.92,41.92,313900.0,30.423,30.4375,30.423,30.423,313900.0
2010-09-08 11:45:00,41.93,41.95,41.92,41.95,261400.0,30.4303,30.4448,30.423,30.4448,261400.0
2010-09-08 11:50:00,41.95,41.95,41.92,41.93,77700.0,30.4448,30.4448,30.423,30.4303,77700.0
2010-09-08 11:55:00,41.92,41.95,41.91,41.94,121000.0,30.423,30.4448,30.4158,30.4375,121000.0
2010-09-08 12:00:00,41.95,41.96,41.94,41.95,191100.0,30.4448,30.4521,30.4375,30.4448,191100.0
2010-09-08 12:05:00,41.95,41.96,41.93,41.95,125800.0,30.4448,30.4521,30.4303,30.4448,125800.0
2010-09-08 12:10:00,41.95,41.96,41.93,41.94,127800.0,30.4448,30.4521,30.4303,30.4375,127800.0
2010-09-08 12:15:00,41.95,41.95,41.94,41.95,30200.0,30.4448,30.4448,30.4375,30.4448,30200.0
2010-09-08 12:20:00,41.95,41.97,41.94,41.97,90200.0,30.4448,30.4593,30.4375,30.4593,90200.0
2010-09-08 12:25:00,41.97,41.99,41.97,41.98,424600.0,30.4593,30.4738,30.4593,30.4666,424600.0
2010-09-08 12:30:00,41.99,41.99,41.94,41.96,209700.0,30.4738,30.4738,30.4375,30.4521,209700.0
2010-09-08 12:35:00,41.96,42.0,41.96,41.99,216600.0,30.4521,30.4811,30.4521,30.4738,216600.0
2010-09-08 12:40:00,41.99,42.04,41.98,42.0,284300.0,30.4738,30.5101,30.4666,30.4811,284300.0
2010-09-08 12:45:00,42.0,42.02,41.99,41.99,186100.0,30.4811,30.4956,30.4738,30.4738,186100.0
2010-09-08 12:50:00,41.99,42.0,41.99,42.0,327100.0,30.4738,30.4811,30.4738,30.4811,327100.0
2010-09-08 12:55:00,42.0,42.0,41.99,42.0,56900.0,30.4811,30.4811,30.4738,30.4811,56900.0
2010-09-08 13:00:00,42.0,42.04,41.99,42.0,1053900.0,30.4811,30.5101,30.4738,30.4811,1053900.0
2010-09-08 13:05:00,42.0,42.0,41.97,41.98,195700.0,30.4811,30.4811,30.4593,30.4666,195700.0
2010-09-08 13:10:00,41.98,41.99,41.97,41.98,216600.0,30.4666,30.4738,30.4593,30.4666,216600.0
2010-09-08 13:15:00,41.98,41.98,41.96,41.96,94300.0,30.4666,30.4666,30.4521,30.4521,94300.0
2010-09-08 13:20:00,41.96,41.98,41.96,41.98,81200.0,30.4521,30.4666,30.4521,30.4666,81200.0
2010-09-08 13:25:00,41.97,41.99,41.96,41.99,171900.0,30.4593,30.4738,30.4521,30.4738,171900.0
2010-09-08 13:30:00,41.99,42.0,41.98,41.99,112200.0,30.4738,30.4811,30.4666,30.4738,112200.0
2010-09-08 13:35:00,41.99,41.99,41.95,41.96,93400.0,30.4738,30.4738,30.4448,30.4521,93400.0
2010-09-08 13:40:00,41.94,41.95,41.88,41.88,336000.0,30.4375,30.4448,30.394,30.394,336000.0
2010-09-08 13:45:00,41.88,41.89,41.85,41.88,566700.0,30.394,30.4013,30.3722,30.394,566700.0
2010-09-08 13:50:00,41.88,41.9,41.85,41.87,301200.0,30.394,30.4085,30.3722,30.3867,301200.0
2010-09-08 13:55:00,41.87,41.9,41.85,41.88,366400.0,30.3867,30.4085,30.3722,30.394,366400.0
2010-09-08 14:00:00,41.88,41.88,41.79,41.81,795200.0,30.394,30.394,30.3287,30.3432,795200.0
2010-09-08 14:05:00,41.82,41.87,41.8,41.83,522200.0,30.3505,30.3867,30.3359,30.3577,522200.0
2010-09-08 14:10:00,41.83,41.86,41.8,41.85,250600.0,30.3577,30.3795,30.3359,30.3722,250600.0
2010-09-08 14:15:00,41.86,41.89,41.85,41.87,252600.0,30.3795,30.4013,30.3722,30.3867,252600.0
2010-09-08 14:20:00,41.88,41.94,41.87,41.93,363700.0,30.394,30.4375,30.3867,30.4303,363700.0
2010-09-08 14:25:00,41.93,41.94,41.91,41.91,95200.0,30.4303,30.4375,30.4158,30.4158,95200.0
2010-09-08 14:30:00,41.91,41.94,41.9,41.93,292300.0,30.4158,30.4375,30.4085,30.4303,292300.0
2010-09-08 14:35:00,41.92,41.93,41.89,41.9,102900.0,30.423,30.4303,30.4013,30.4085,102900.0
2010-09-08 14:40:00,41.9,41.95,41.9,41.94,333100.0,30.4085,30.4448,30.4085,30.4375,333100.0
2010-09-08 14:45:00,41.94,41.95,41.92,41.93,165100.0,30.4375,30.4448,30.423,30.4303,165100.0
2010-09-08 14:50:00,41.93,41.93,41.92,41.93,142300.0,30.4303,30.4303,30.423,30.4303,142300.0
2010-09-08 14:55:00,41.93,41.93,41.89,41.9,146500.0,30.4303,30.4303,30.4013,30.4085,146500.0
2010-09-08 15:00:00,41.9,41.96,41.9,41.95,383600.0,30.4085,30.4521,30.4085,30.4448,383600.0
2010-09-08 15:05:00,41.95,41.97,41.95,41.96,225000.0,30.4448,30.4593,30.4448,30.4521,225000.0
2010-09-08 15:10:00,41.96,41.96,41.92,41.92,322200.0,30.4521,30.4521,30.423,30.423,322200.0
2010-09-08 15:15:00,41.93,41.95,41.91,41.92,288000.0,30.4303,30.4448,30.4158,30.423,288000.0
2010-09-08 15:20:00,41.91,41.94,41.86,41.87,260400.0,30.4158,30.4375,30.3795,30.3867,260400.0
2010-09-08 15:25:00,41.86,41.9,41.86,41.86,141900.0,30.3795,30.4085,30.3795,30.3795,141900.0
2010-09-08 15:30:00,41.86,41.89,41.85,41.89,153800.0,30.3795,30.4013,30.3722,30.4013,153800.0
2010-09-08 15:35:00,41.89,41.93,41.87,41.89,620500.0,30.4013,30.4303,30.3867,30.4013,620500.0
2010-09-08 15:40:00,41.89,41.91,41.8,41.8,605200.0,30.4013,30.4158,30.3359,30.3359,605200.0
2010-09-08 15:45:00,41.8,41.84,41.77,41.81,667300.0,30.3359,30.365,30.3142,30.3432,667300.0
2010-09-08 15:50:00,41.8,41.85,41.78,41.83,920200.0,30.3359,30.3722,30.3214,30.3577,920200.0
2010-09-08 15:55:00,41.83,41.87,41.82,41.86,2809300.0,30.3577,30.3867,30.3505,30.3795,2809300.0
2010-09-09 09:30:00,42.3,42.34,42.24,42.25,937900.0,30.6988,30.7278,30.6553,30.6625,937900.0
2010-09-09 09:35:00,42.25,42.26,42.21,42.26,341500.0,30.6625,30.6698,30.6335,30.6698,341500.0
2010-09-09 09:40:00,42.25,42.26,42.18,42.19,607600.0,30.6625,30.6698,30.6117,30.619,607600.0
2010-09-09 09:45:00,42.18,42.19,42.12,42.12,737700.0,30.6117,30.619,30.5682,30.5682,737700.0
2010-09-09 09:50:00,42.12,42.2,42.11,42.19,506700.0,30.5682,30.6262,30.5609,30.619,506700.0
2010-09-09 09:55:00,42.19,42.21,42.17,42.2,392500.0,30.619,30.6335,30.6045,30.6262,392500.0
2010-09-09 10:00:00,42.19,42.21,42.18,42.2,541700.0,30.619,30.6335,30.6117,30.6262,541700.0
2010-09-09 10:05:00,42.2,42.22,42.15,42.15,799900.0,30.6262,30.6408,30.59,30.59,799900.0
2010-09-09 10:10:00,42.15,42.16,42.07,42.09,1137600.0,30.59,30.5972,30.5319,30.5464,1137600.0
2010-09-09 10:15:00,42.08,42.11,42.07,42.1,562900.0,30.5392,30.5609,30.5319,30.5537,562900.0
2010-09-09 10:20:00,42.11,42.14,42.09,42.14,372100.0,30.5609,30.5827,30.5464,30.5827,372100.0
2010-09-09 10:25:00,42.14,42.16,42.12,42.16,342200.0,30.5827,30.5972,30.5682,30.5972,342200.0
2010-09-09 10:30:00,42.16,42.16,42.1,42.1,228100.0,30.5972,30.5972,30.5537,30.5537,228100.0
2010-09-09 10:35:00,42.1,42.15,42.1,42.14,239400.0,30.5537,30.59,30.5537,30.5827,239400.0
2010-09-09 10:40:00,42.15,42.16,42.08,42.11,332900.0,30.59,30.5972,30.5392,30.5609,332900.0
2010-09-09 10:45:00,42.11,42.16,42.11,42.15,195700.0,30.5609,30.5972,30.5609,30.59,195700.0
2010-09-09 10:50:00,42.16,42.16,42.14,42.14,223600.0,30.5972,30.5972,30.5827,30.5827,223600.0
2010-09-09 10:55:00,42.14,42.16,42.11,42.11,171000.0,30.5827,30.5972,30.5609,30.5609,171000.0
2010-09-09 11:00:00,42.12,42.16,42.11,42.15,367200.0,30.5682,30.5972,30.5609,30.59,367200.0
2010-09-09 11:05:00,42.15,42.17,42.14,42.16,262100.0,30.59,30.6045,30.5827,30.5972,262100.0
2010-09-09 11:10:00,42.16,42.2,42.15,42.18,309500.0,30.5972,30.6262,30.59,30.6117,309500.0
2010-09-09 11:15:00,42.18,42.18,42.16,42.17,125400.0,30.6117,30.6117,30.5972,30.6045,125400.0
2010-09-09 11:20:00,42.16,42.17,42.15,42.16,97100.0,30.5972,30.6045,30.59,30.5972,97100.0
2010-09-09 11:25:00,42.17,42.2,42.16,42.19,230000.0,30.6045,30.6262,30.5972,30.619,230000.0
2010-09-09 11:30:00,42.19,42.2,42.17,42.2,177000.0,30.619,30.6262,30.6045,30.6262,177000.0
2010-09-09 11:35:00,42.19,42.2,42.18,42.19,48000.0,30.619,30.6262,30.6117,30.619,48000.0
2010-09-09 11:40:00,42.19,42.2,42.18,42.19,51100.0,30.619,30.6262,30.6117,30.619,51100.0
2010-09-09 11:45:00,42.19,42.2,42.16,42.16,58000.0,30.619,30.6262,30.5972,30.5972,58000.0
2010-09-09 11:50:00,42.16,42.17,42.12,42.13,100900.0,30.5972,30.6045,30.5682,30.5754,100900.0
2010-09-09 11:55:00,42.14,42.14,42.12,42.14,38600.0,30.5827,30.5827,30.5682,30.5827,38600.0
2010-09-09 12:00:00,42.14,42.16,42.13,42.15,237500.0,30.5827,30.5972,30.5754,30.59,237500.0
2010-09-09 12:05:00,42.14,42.15,42.13,42.14,198300.0,30.5827,30.59,30.5754,30.5827,198300.0
2010-09-09 12:10:00,42.14,42.15,42.13,42.14,46300.0,30.5827,30.59,30.5754,30.5827,46300.0
2010-09-09 12:15:00,42.15,42.15,42.13,42.13,122100.0,30.59,30.59,30.5754,30.5754,122100.0
2010-09-09 12:20:00,42.14,42.15,42.13,42.13,46100.0,30.5827,30.59,30.5754,30.5754,46100.0
2010-09-09 12:25:00,42.13,42.15,42.13,42.13,240700.0,30.5754,30.59,30.5754,30.5754,240700.0
2010-09-09 12:30:00,42.14,42.14,42.13,42.13,116800.0,30.5827,30.5827,30.5754,30.5754,116800.0
2010-09-09 12:35:00,42.14,42.15,42.12,42.15,477000.0,30.5827,30.59,30.5682,30.59,477000.0
2010-09-09 12:40:00,42.15,42.17,42.14,42.15,611800.0,30.59,30.6045,30.5827,30.59,611800.0
2010-09-09 12:45:00,42.15,42.15,42.09,42.1,341500.0,30.59,30.59,30.5464,30.5537,341500.0
2010-09-09 12:50:00,42.11,42.11,42.07,42.08,514700.0,30.5609,30.5609,30.5319,30.5392,514700.0
2010-09-09 12:55:00,42.07,42.08,42.01,42.02,379800.0,30.5319,30.5392,30.4884,30.4956,379800.0
2010-09-09 13:00:00,42.02,42.05,42.0,42.03,348200.0,30.4956,30.5174,30.4811,30.5029,348200.0
2010-09-09 13:05:00,42.04,42.04,42.0,42.01,152300.0,30.5101,30.5101,30.4811,30.4884,152300.0
2010-09-09 13:10:00,42.01,42.01,41.95,41.96,502900.0,30.4884,30.4884,30.4448,30.4521,502900.0
2010-09-09 13:15:00,41.96,42.01,41.94,42.01,266400.0,30.4521,30.4884,30.4375,30.4884,266400.0
2010-09-09 13:20:00,42.01,42.01,42.0,42.0,42600.0,30.4884,30.4884,30.4811,30.4811,42600.0
2010-09-09 13:25:00,42.0,42.01,41.93,41.93,358400.0,30.4811,30.4884,30.4303,30.4303,358400.0
2010-09-09 13:30:00,41.93,41.97,41.9,41.97,597500.0,30.4303,30.4593,30.4085,30.4593,597500.0
2010-09-09 13:35:00,41.97,42.0,41.96,41.99,171300.0,30.4593,30.4811,30.4521,30.4738,171300.0
2010-09-09 13:40:00,42.0,42.0,41.99,41.99,28500.0,30.4811,30.4811,30.4738,30.4738,28500.0
2010-09-09 13:45:00,41.99,42.04,41.97,42.03,297400.0,30.4738,30.5101,30.4593,30.5029,297400.0
2010-09-09 13:50:00,42.03,42.05,42.02,42.03,98500.0,30.5029,30.5174,30.4956,30.5029,98500.0
2010-09-09 13:55:00,42.02,42.03,41.94,41.96,655200.0,30.4956,30.5029,30.4375,30.4521,655200.0
2010-09-09 14:00:00,41.97,42.01,41.96,42.01,573800.0,30.4593,30.4884,30.4521,30.4884,573800.0
2010-09-09 14:05:00,42.02,42.02,41.98,41.99,977800.0,30.4956,30.4956,30.4666,30.4738,977800.0
2010-09-09 14:10:00,41.99,42.02,41.99,42.01,1030600.0,30.4738,30.4956,30.4738,30.4884,1030600.0
2010-09-09 14:15:00,42.0,42.03,41.98,42.0,444900.0,30.4811,30.5029,30.4666,30.4811,444900.0
2010-09-09 14:20:00,42.0,42.01,42.0,42.0,98100.0,30.4811,30.4884,30.4811,30.4811,98100.0
2010-09-09 14:25:00,42.0,42.04,41.98,42.01,729800.0,30.4811,30.5101,30.4666,30.4884,729800.0
2010-09-09 14:30:00,42.01,42.08,42.01,42.08,548900.0,30.4884,30.5392,30.4884,30.5392,548900.0
2010-09-09 14:35:00,42.08,42.11,42.07,42.08,1403400.0,30.5392,30.5609,30.5319,30.5392,1403400.0
2010-09-09 14:40:00,42.08,42.1,42.06,42.08,267400.0,30.5392,30.5537,30.5246,30.5392,267400.0
2010-09-09 14:45:00,42.07,42.1,42.07,42.1,75900.0,30.5319,30.5537,30.5319,30.5537,75900.0
2010-09-09 14:50:00,42.1,42.1,42.07,42.08,187400.0,30.5537,30.5537,30.5319,30.5392,187400.0
2010-09-09 14:55:00,42.07,42.1,42.07,42.1,404000.0,30.5319,30.5537,30.5319,30.5537,404000.0
2010-09-09 15:00:00,42.1,42.11,42.09,42.11,324100.0,30.5537,30.5609,30.5464,30.5609,324100.0
2010-09-09 15:05:00,42.11,42.11,42.09,42.09,397400.0,30.5609,30.5609,30.5464,30.5464,397400.0
2010-09-09 15:10:00,42.09,42.1,42.08,42.09,47300.0,30.5464,30.5537,30.5392,30.5464,47300.0
2010-09-09 15:15:00,42.09,42.11,42.09,42.1,119500.0,30.5464,30.5609,30.5464,30.5537,119500.0
2010-09-09 15:20:00,42.1,42.13,42.09,42.13,272800.0,30.5537,30.5754,30.5464,30.5754,272800.0
2010-09-09 15:25:00,42.12,42.15,42.11,42.15,429600.0,30.5682,30.59,30.5609,30.59,429600.0
2010-09-09 15:30:00,42.14,42.16,42.14,42.16,198500.0,30.5827,30.5972,30.5827,30.5972,198500.0
2010-09-09 15:35:00,42.16,42.16,42.14,42.16,280200.0,30.5972,30.5972,30.5827,30.5972,280200.0
2010-09-09 15:40:00,42.16,42.16,42.12,42.12,497900.0,30.5972,30.5972,30.5682,30.5682,497900.0
2010-09-09 15:45:00,42.13,42.13,42.1,42.1,598500.0,30.5754,30.5754,30.5537,30.5537,598500.0
2010-09-09 15:50:00,42.11,42.11,42.07,42.07,519300.0,30.5609,30.5609,30.5319,30.5319,519300.0
2010-09-09 15:55:00,42.07,42.12,42.07,42.11,2215200.0,30.5319,30.5682,30.5319,30.5609,2215200.0
2010-09-10 09:30:00,42.14,42.19,42.1,42.1,1045900.0,30.5827,30.619,30.5537,30.5537,1045900.0
2010-09-10 09:35:00,42.1,42.14,42.08,42.08,596900.0,30.5537,30.5827,30.5392,30.5392,596900.0
2010-09-10 09:40:00,42.08,42.12,42.07,42.11,282500.0,30.5392,30.5682,30.5319,30.5609,282500.0
2010-09-10 09:45:00,42.11,42.16,42.1,42.16,302200.0,30.5609,30.5972,30.5537,30.5972,302200.0
2010-09-10 09:50:00,42.16,42.24,42.15,42.2,802100.0,30.5972,30.6553,30.59,30.6262,802100.0
2010-09-10 09:55:00,42.2,42.25,42.2,42.21,536100.0,30.6262,30.6625,30.6262,30.6335,536100.0
2010-09-10 10:00:00,42.2,42.22,42.16,42.21,373900.0,30.6262,30.6408,30.5972,30.6335,373900.0
2010-09-10 10:05:00,42.21,42.22,42.16,42.2,727400.0,30.6335,30.6408,30.5972,30.6262,727400.0
2010-09-10 10:10:00,42.2,42.23,42.18,42.21,742500.0,30.6262,30.648,30.6117,30.6335,742500.0
2010-09-10 10:15:00,42.22,42.23,42.19,42.22,409900.0,30.6408,30.648,30.619,30.6408,409900.0
2010-09-10 10:20:00,42.23,42.26,42.23,42.23,848300.0,30.648,30.6698,30.648,30.648,848300.0
2010-09-10 10:25:00,42.24,42.26,42.22,42.25,737800.0,30.6553,30.6698,30.6408,30.6625,737800.0
2010-09-10 10:30:00,42.26,42.34,42.25,42.3,3644200.0,30.6698,30.7278,30.6625,30.6988,3644200.0
2010-09-10 10:35:00,42.31,42.34,42.29,42.32,1151900.0,30.7061,30.7278,30.6916,30.7133,1151900.0
2010-09-10 10:40:00,42.32,42.33,42.28,42.3,260900.0,30.7133,30.7206,30.6843,30.6988,260900.0
2010-09-10 10:45:00,42.3,42.3,42.28,42.3,194800.0,30.6988,30.6988,30.6843,30.6988,194800.0
2010-09-10 10:50:00,42.29,42.31,42.28,42.29,265800.0,30.6916,30.7061,30.6843,30.6916,265800.0
2010-09-10 10:55:00,42.3,42.33,42.29,42.32,173200.0,30.6988,30.7206,30.6916,30.7133,173200.0
2010-09-10 11:00:00,42.32,42.32,42.28,42.3,190000.0,30.7133,30.7133,30.6843,30.6988,190000.0
2010-09-10 11:05:00,42.31,42.31,42.26,42.27,325600.0,30.7061,30.7061,30.6698,30.677,325600.0
2010-09-10 11:10:00,42.26,42.27,42.25,42.26,222600.0,30.6698,30.677,30.6625,30.6698,222600.0
2010-09-10 11:15:00,42.27,42.27,42.24,42.25,268900.0,30.677,30.677,30.6553,30.6625,268900.0
2010-09-10 11:20:00,42.24,42.26,42.24,42.25,127200.0,30.6553,30.6698,30.6553,30.6625,127200.0
2010-09-10 11:25:00,42.25,42.28,42.25,42.27,216200.0,30.6625,30.6843,30.6625,30.677,216200.0
2010-09-10 11:30:00,42.28,42.28,42.25,42.25,188700.0,30.6843,30.6843,30.6625,30.6625,188700.0
2010-09-10 11:35:00,42.25,42.26,42.23,42.23,177900.0,30.6625,30.6698,30.648,30.648,177900.0
2010-09-10 11:40:00,42.23,42.24,42.21,42.21,330400.0,30.648,30.6553,30.6335,30.6335,330400.0
2010-09-10 11:45:00,42.21,42.22,42.18,42.18,203800.0,30.6335,30.6408,30.6117,30.6117,203800.0
2010-09-10 11:50:00,42.19,42.2,42.17,42.17,170800.0,30.619,30.6262,30.6045,30.6045,170800.0
2010-09-10 11:55:00,42.17,42.18,42.12,42.14,544500.0,30.6045,30.6117,30.5682,30.5827,544500.0
2010-09-10 12:00:00,42.14,42.16,42.13,42.15,201400.0,30.5827,30.5972,30.5754,30.59,201400.0
2010-09-10 12:05:00,42.15,42.16,42.11,42.12,424500.0,30.59,30.5972,30.5609,30.5682,424500.0
2010-09-10 12:10:00,42.12,42.14,42.11,42.13,357700.0,30.5682,30.5827,30.5609,30.5754,357700.0
2010-09-10 12:15:00,42.14,42.15,42.13,42.14,224000.0,30.5827,30.59,30.5754,30.5827,224000.0
2010-09-10 12:20:00,42.15,42.2,42.14,42.19,242900.0,30.59,30.6262,30.5827,30.619,242900.0
2010-09-10 12:25:00,42.19,42.19,42.17,42.18,88700.0,30.619,30.619,30.6045,30.6117,88700.0
2010-09-10 12:30:00,42.17,42.18,42.12,42.14,480000.0,30.6045,30.6117,30.5682,30.5827,480000.0
2010-09-10 12:35:00,42.14,42.16,42.12,42.15,225700.0,30.5827,30.5972,30.5682,30.59,225700.0
2010-09-10 12:40:00,42.15,42.18,42.14,42.18,161600.0,30.59,30.6117,30.5827,30.6117,161600.0
2010-09-10 12:45:00,42.18,42.21,42.17,42.19,149700.0,30.6117,30.6335,30.6045,30.619,149700.0
2010-09-10 12:50:00,42.2,42.22,42.18,42.2,328800.0,30.6262,30.6408,30.6117,30.6262,328800.0
2010-09-10 12:55:00,42.21,42.22,42.15,42.17,201800.0,30.6335,30.6408,30.59,30.6045,201800.0
2010-09-10 13:00:00,42.17,42.19,42.16,42.17,143700.0,30.6045,30.619,30.5972,30.6045,143700.0
2010-09-10 13:05:00,42.16,42.21,42.16,42.19,120200.0,30.5972,30.6335,30.5972,30.619,120200.0
2010-09-10 13:10:00,42.2,42.21,42.19,42.2,128500.0,30.6262,30.6335,30.619,30.6262,128500.0
2010-09-10 13:15:00,42.19,42.21,42.19,42.21,44100.0,30.619,30.6335,30.619,30.6335,44100.0
2010-09-10 13:20:00,42.21,42.21,42.18,42.19,78600.0,30.6335,30.6335,30.6117,30.619,78600.0
2010-09-10 13:25:00,42.19,42.2,42.18,42.2,74200.0,30.619,30.6262,30.6117,30.6262,74200.0
2010-09-10 13:30:00,42.2,42.25,42.19,42.24,140100.0,30.6262,30.6625,30.619,30.6553,140100.0
2010-09-10 13:35:00,42.24,42.25,42.23,42.25,95000.0,30.6553,30.6625,30.648,30.6625,95000.0
2010-09-10 13:40:00,42.25,42.25,42.21,42.22,56500.0,30.6625,30.6625,30.6335,30.6408,56500.0
2010-09-10 13:45:00,42.21,42.22,42.2,42.22,46800.0,30.6335,30.6408,30.6262,30.6408,46800.0
2010-09-10 13:50:00,42.22,42.23,42.21,42.22,85300.0,30.6408,30.648,30.6335,30.6408,85300.0
2010-09-10 13:55:00,42.22,42.22,42.2,42.22,46000.0,30.6408,30.6408,30.6262,30.6408,46000.0
2010-09-10 14:00:00,42.22,42.23,42.2,42.23,77100.0,30.6408,30.648,30.6262,30.648,77100.0
2010-09-10 14:05:00,42.23,42.25,42.21,42.22,233000.0,30.648,30.6625,30.6335,30.6408,233000.0
2010-09-10 14:10:00,42.22,42.24,42.22,42.22,213000.0,30.6408,30.6553,30.6408,30.6408,213000.0
2010-09-10 14:15:00,42.22,42.23,42.21,42.21,89600.0,30.6408,30.648,30.6335,30.6335,89600.0
2010-09-10 14:20:00,42.21,42.22,42.2,42.22,155400.0,30.6335,30.6408,30.6262,30.6408,155400.0
2010-09-10 14:25:00,42.22,42.28,42.22,42.26,246400.0,30.6408,30.6843,30.6408,30.6698,246400.0
2010-09-10 14:30:00,42.26,42.27,42.25,42.25,86700.0,30.6698,30.677,30.6625,30.6625,86700.0
2010-09-10 14:35:00,42.26,42.28,42.25,42.27,226200.0,30.6698,30.6843,30.6625,30.677,226200.0
2010-09-10 14:40:00,42.27,42.3,42.24,42.29,256400.0,30.677,30.6988,30.6553,30.6916,256400.0
2010-09-10 14:45:00,42.29,42.29,42.22,42.23,393300.0,30.6916,30.6916,30.6408,30.648,393300.0
2010-09-10 14:50:00,42.23,42.24,42.22,42.24,119600.0,30.648,30.6553,30.6408,30.6553,119600.0
2010-09-10 14:55:00,42.24,42.24,42.23,42.24,44800.0,30.6553,30.6553,30.648,30.6553,44800.0
2010-09-10 15:00:00,42.23,42.24,42.21,42.22,167600.0,30.648,30.6553,30.6335,30.6408,167600.0
2010-09-10 15:05:00,42.21,42.22,42.2,42.21,108700.0,30.6335,30.6408,30.6262,30.6335,108700.0
2010-09-10 15:10:00,42.21,42.21,42.2,42.21,65900.0,30.6335,30.6335,30.6262,30.6335,65900.0
2010-09-10 15:15:00,42.21,42.25,42.2,42.25,340500.0,30.6335,30.6625,30.6262,30.6625,340500.0
2010-09-10 15:20:00,42.25,42.25,42.23,42.24,183100.0,30.6625,30.6625,30.648,30.6553,183100.0
2010-09-10 15:25:00,42.24,42.27,42.24,42.26,199500.0,30.6553,30.677,30.6553,30.6698,199500.0
2010-09-10 15:30:00,42.26,42.27,42.25,42.26,258700.0,30.6698,30.677,30.6625,30.6698,258700.0
2010-09-10 15:35:00,42.26,42.26,42.23,42.24,275600.0,30.6698,30.6698,30.648,30.6553,275600.0
2010-09-10 15:40:00,42.23,42.24,42.22,42.23,446200.0,30.648,30.6553,30.6408,30.648,446200.0
2010-09-10 15:45:00,42.23,42.25,42.22,42.22,885700.0,30.648,30.6625,30.6408,30.6408,885700.0
2010-09-10 15:50:00,42.23,42.23,42.22,42.23,370600.0,30.648,30.648,30.6408,30.648,370600.0
2010-09-10 15:55:00,42.23,42.27,42.22,42.26,2120900.0,30.648,30.677,30.6408,30.6698,2120900.0
2010-09-13 09:30:00,43.07,43.24,43.04,43.12,4693700.0,31.2576,31.381,31.2359,31.2939,4693700.0
2010-09-13 09:35:00,43.12,43.16,43.09,43.16,2409300.0,31.2939,31.323,31.2722,31.323,2409300.0
2010-09-13 09:40:00,43.15,43.21,43.13,43.14,2081100.0,31.3157,31.3592,31.3012,31.3084,2081100.0
2010-09-13 09:45:00,43.13,43.18,43.1,43.12,670700.0,31.3012,31.3375,31.2794,31.2939,670700.0
2010-09-13 09:50:00,43.11,43.13,43.09,43.11,593400.0,31.2867,31.3012,31.2722,31.2867,593400.0
2010-09-13 09:55:00,43.11,43.12,43.06,43.08,472600.0,31.2867,31.2939,31.2504,31.2649,472600.0
2010-09-13 10:00:00,43.08,43.12,43.06,43.11,1130800.0,31.2649,31.2939,31.2504,31.2867,1130800.0
2010-09-13 10:05:00,43.12,43.16,43.11,43.13,1429500.0,31.2939,31.323,31.2867,31.3012,1429500.0
2010-09-13 10:10:00,43.14,43.16,43.13,43.15,330000.0,31.3084,31.323,31.3012,31.3157,330000.0
2010-09-13 10:15:00,43.16,43.17,43.15,43.16,243400.0,31.323,31.3302,31.3157,31.323,243400.0
2010-09-13 10:20:00,43.16,43.19,43.13,43.18,1297900.0,31.323,31.3447,31.3012,31.3375,1297900.0
2010-09-13 10:25:00,43.18,43.2,43.17,43.2,602300.0,31.3375,31.352,31.3302,31.352,602300.0
2010-09-13 10:30:00,43.2,43.23,43.19,43.22,2357400.0,31.352,31.3738,31.3447,31.3665,2357400.0
2010-09-13 10:35:00,43.21,43.24,43.21,43.22,883100.0,31.3592,31.381,31.3592,31.3665,883100.0
2010-09-13 10:40:00,43.21,43.23,43.21,43.23,422500.0,31.3592,31.3738,31.3592,31.3738,422500.0
2010-09-13 10:45:00,43.23,43.25,43.22,43.25,578000.0,31.3738,31.3883,31.3665,31.3883,578000.0
2010-09-13 10:50:00,43.25,43.25,43.23,43.24,393400.0,31.3883,31.3883,31.3738,31.381,393400.0
2010-09-13 10:55:00,43.23,43.25,43.21,43.22,931500.0,31.3738,31.3883,31.3592,31.3665,931500.0
2010-09-13 11:00:00,43.21,43.23,43.21,43.22,610800.0,31.3592,31.3738,31.3592,31.3665,610800.0
2010-09-13 11:05:00,43.23,43.23,43.2,43.2,389600.0,31.3738,31.3738,31.352,31.352,389600.0
2010-09-13 11:10:00,43.21,43.21,43.19,43.21,397300.0,31.3592,31.3592,31.3447,31.3592,397300.0
2010-09-13 11:15:00,43.21,43.24,43.2,43.24,753600.0,31.3592,31.381,31.352,31.381,753600.0
2010-09-13 11:20:00,43.24,43.25,43.23,43.24,413600.0,31.381,31.3883,31.3738,31.381,413600.0
2010-09-13 11:25:00,43.24,43.26,43.22,43.24,651800.0,31.381,31.3955,31.3665,31.381,651800.0
2010-09-13 11:30:00,43.24,43.25,43.2,43.21,744600.0,31.381,31.3883,31.352,31.3592,744600.0
2010-09-13 11:35:00,43.21,43.21,43.18,43.21,558300.0,31.3592,31.3592,31.3375,31.3592,558300.0
2010-09-13 11:40:00,43.21,43.21,43.15,43.15,557800.0,31.3592,31.3592,31.3157,31.3157,557800.0
2010-09-13 11:45:00,43.15,43.2,43.15,43.16,432900.0,31.3157,31.352,31.3157,31.323,432900.0
2010-09-13 11:50:00,43.17,43.18,43.16,43.17,431300.0,31.3302,31.3375,31.323,31.3302,431300.0
2010-09-13 11:55:00,43.17,43.21,43.17,43.2,1137700.0,31.3302,31.3592,31.3302,31.352,1137700.0
2010-09-13 12:00:00,43.21,43.21,43.16,43.19,475000.0,31.3592,31.3592,31.323,31.3447,475000.0
2010-09-13 12:05:00,43.18,43.19,43.15,43.16,518800.0,31.3375,31.3447,31.3157,31.323,518800.0
2010-09-13 12:10:00,43.16,43.18,43.16,43.16,130500.0,31.323,31.3375,31.323,31.323,130500.0
2010-09-13 12:15:00,43.16,43.17,43.11,43.12,708700.0,31.323,31.3302,31.2867,31.2939,708700.0
2010-09-13 12:20:00,43.13,43.13,43.03,43.05,701100.0,31.3012,31.3012,31.2286,31.2431,701100.0
2010-09-13 12:25:00,43.05,43.09,43.04,43.08,146800.0,31.2431,31.2722,31.2359,31.2649,146800.0
2010-09-13 12:30:00,43.08,43.09,43.05,43.06,274200.0,31.2649,31.2722,31.2431,31.2504,274200.0
2010-09-13 12:35:00,43.06,43.11,43.06,43.08,294900.0,31.2504,31.2867,31.2504,31.2649,294900.0
2010-09-13 12:40:00,43.08,43.14,43.07,43.13,630300.0,31.2649,31.3084,31.2576,31.3012,630300.0
2010-09-13 12:45:00,43.14,43.14,43.12,43.14,554600.0,31.3084,31.3084,31.2939,31.3084,554600.0
2010-09-13 12:50:00,43.13,43.14,43.12,43.13,394600.0,31.3012,31.3084,31.2939,31.3012,394600.0
2010-09-13 12:55:00,43.12,43.16,43.12,43.15,250800.0,31.2939,31.323,31.2939,31.3157,250800.0
2010-09-13 13:00:00,43.15,43.18,43.15,43.17,878900.0,31.3157,31.3375,31.3157,31.3302,878900.0
2010-09-13 13:05:00,43.17,43.18,43.16,43.17,440600.0,31.3302,31.3375,31.323,31.3302,440600.0
2010-09-13 13:10:00,43.18,43.19,43.17,43.18,489000.0,31.3375,31.3447,31.3302,31.3375,489000.0
2010-09-13 13:15:00,43.19,43.19,43.16,43.16,384000.0,31.3447,31.3447,31.323,31.323,384000.0
2010-09-13 13:20:00,43.16,43.22,43.16,43.22,454000.0,31.323,31.3665,31.323,31.3665,454000.0
2010-09-13 13:25:00,43.21,43.23,43.2,43.22,192000.0,31.3592,31.3738,31.352,31.3665,192000.0
2010-09-13 13:30:00,43.22,43.22,43.2,43.22,198100.0,31.3665,31.3665,31.352,31.3665,198100.0
2010-09-13 13:35:00,43.22,43.23,43.2,43.21,408600.0,31.3665,31.3738,31.352,31.3592,408600.0
2010-09-13 13:40:00,43.2,43.21,43.19,43.21,339300.0,31.352,31.3592,31.3447,31.3592,339300.0
2010-09-13 13:45:00,43.21,43.24,43.2,43.22,382600.0,31.3592,31.381,31.352,31.3665,382600.0
2010-09-13 13:50:00,43.23,43.23,43.2,43.21,494000.0,31.3738,31.3738,31.352,31.3592,494000.0
2010-09-13 13:55:00,43.21,43.22,43.18,43.18,113600.0,31.3592,31.3665,31.3375,31.3375,113600.0
2010-09-13 14:00:00,43.18,43.19,43.15,43.16,382200.0,31.3375,31.3447,31.3157,31.323,382200.0
2010-09-13 14:05:00,43.16,43.17,43.14,43.15,183200.0,31.323,31.3302,31.3084,31.3157,183200.0
2010-09-13 14:10:00,43.15,43.16,43.14,43.15,110100.0,31.3157,31.323,31.3084,31.3157,110100.0
2010-09-13 14:15:00,43.15,43.17,43.14,43.17,344100.0,31.3157,31.3302,31.3084,31.3302,344100.0
2010-09-13 14:20:00,43.16,43.19,43.15,43.17,224000.0,31.323,31.3447,31.3157,31.3302,224000.0
2010-09-13 14:25:00,43.17,43.19,43.16,43.18,995100.0,31.3302,31.3447,31.323,31.3375,995100.0
2010-09-13 14:30:00,43.18,43.19,43.17,43.18,159700.0,31.3375,31.3447,31.3302,31.3375,159700.0
2010-09-13 14:35:00,43.18,43.19,43.17,43.17,106600.0,31.3375,31.3447,31.3302,31.3302,106600.0
2010-09-13 14:40:00,43.17,43.2,43.16,43.19,658400.0,31.3302,31.352,31.323,31.3447,658400.0
2010-09-13 14:45:00,43.19,43.22,43.18,43.19,513800.0,31.3447,31.3665,31.3375,31.3447,513800.0
2010-09-13 14:50:00,43.18,43.19,43.18,43.18,131500.0,31.3375,31.3447,31.3375,31.3375,131500.0
2010-09-13 14:55:00,43.19,43.2,43.18,43.2,173100.0,31.3447,31.352,31.3375,31.352,173100.0
2010-09-13 15:00:00,43.2,43.2,43.18,43.18,243700.0,31.352,31.352,31.3375,31.3375,243700.0
2010-09-13 15:05:00,43.19,43.19,43.15,43.16,195400.0,31.3447,31.3447,31.3157,31.323,195400.0
2010-09-13 15:10:00,43.16,43.19,43.15,43.19,192800.0,31.323,31.3447,31.3157,31.3447,192800.0
2010-09-13 15:15:00,43.18,43.21,43.18,43.21,186500.0,31.3375,31.3592,31.3375,31.3592,186500.0
2010-09-13 15:20:00,43.21,43.22,43.19,43.2,395000.0,31.3592,31.3665,31.3447,31.352,395000.0
2010-09-13 15:25:00,43.2,43.23,43.19,43.23,484100.0,31.352,31.3738,31.3447,31.3738,484100.0
2010-09-13 15:30:00,43.22,43.23,43.21,43.22,398300.0,31.3665,31.3738,31.3592,31.3665,398300.0
2010-09-13 15:35:00,43.22,43.27,43.22,43.27,934000.0,31.3665,31.4028,31.3665,31.4028,934000.0
2010-09-13 15:40:00,43.27,43.3,43.26,43.28,1316900.0,31.4028,31.4246,31.3955,31.41,1316900.0
2010-09-13 15:45:00,43.29,43.3,43.26,43.29,1744800.0,31.4173,31.4246,31.3955,31.4173,1744800.0
2010-09-13 15:50:00,43.29,43.32,43.28,43.31,3185800.0,31.4173,31.4391,31.41,31.4318,3185800.0
2010-09-13 15:55:00,43.31,43.32,43.26,43.27,4616700.0,31.4318,31.4391,31.3955,31.4028,4616700.0
2010-09-14 09:30:00,43.15,43.2,43.14,43.14,687300.0,31.3157,31.352,31.3084,31.3084,687300.0
2010-09-14 09:35:00,43.15,43.15,43.06,43.08,1308700.0,31.3157,31.3157,31.2504,31.2649,1308700.0
2010-09-14 09:40:00,43.09,43.1,42.99,42.99,912800.0,31.2722,31.2794,31.1996,31.1996,912800.0
2010-09-14 09:45:00,43.0,43.04,42.98,43.01,1296800.0,31.2068,31.2359,31.1923,31.2141,1296800.0
2010-09-14 09:50:00,43.01,43.08,43.0,43.07,792900.0,31.2141,31.2649,31.2068,31.2576,792900.0
2010-09-14 09:55:00,43.07,43.1,43.05,43.1,735400.0,31.2576,31.2794,31.2431,31.2794,735400.0
2010-09-14 10:00:00,43.1,43.15,43.05,43.15,644400.0,31.2794,31.3157,31.2431,31.3157,644400.0
2010-09-14 10:05:00,43.15,43.19,43.12,43.15,1337400.0,31.3157,31.3447,31.2939,31.3157,1337400.0
2010-09-14 10:10:00,43.15,43.17,43.13,43.14,646900.0,31.3157,31.3302,31.3012,31.3084,646900.0
2010-09-14 10:15:00,43.14,43.2,43.13,43.2,902400.0,31.3084,31.352,31.3012,31.352,902400.0
2010-09-14 10:20:00,43.2,43.27,43.19,43.23,483400.0,31.352,31.4028,31.3447,31.3738,483400.0
2010-09-14 10:25:00,43.23,43.29,43.22,43.28,311500.0,31.3738,31.4173,31.3665,31.41,311500.0
2010-09-14 10:30:00,43.28,43.32,43.27,43.28,532700.0,31.41,31.4391,31.4028,31.41,532700.0
2010-09-14 10:35:00,43.29,43.32,43.27,43.27,364400.0,31.4173,31.4391,31.4028,31.4028,364400.0
2010-09-14 10:40:00,43.28,43.32,43.27,43.31,772100.0,31.41,31.4391,31.4028,31.4318,772100.0
2010-09-14 10:45:00,43.32,43.4,43.31,43.39,903100.0,31.4391,31.4971,31.4318,31.4899,903100.0
2010-09-14 10:50:00,43.39,43.4,43.37,43.37,647800.0,31.4899,31.4971,31.4754,31.4754,647800.0
2010-09-14 10:55:00,43.38,43.39,43.37,43.37,274500.0,31.4826,31.4899,31.4754,31.4754,274500.0
2010-09-14 11:00:00,43.38,43.43,43.37,43.42,1343600.0,31.4826,31.5189,31.4754,31.5116,1343600.0
2010-09-14 11:05:00,43.42,43.48,43.41,43.48,3201000.0,31.5116,31.5552,31.5044,31.5552,3201000.0
2010-09-14 11:10:00,43.48,43.48,43.43,43.47,1231200.0,31.5552,31.5552,31.5189,31.5479,1231200.0
2010-09-14 11:15:00,43.47,43.48,43.45,43.46,923900.0,31.5479,31.5552,31.5334,31.5407,923900.0
2010-09-14 11:20:00,43.46,43.46,43.43,43.44,445400.0,31.5407,31.5407,31.5189,31.5262,445400.0
2010-09-14 11:25:00,43.43,43.45,43.43,43.44,246100.0,31.5189,31.5334,31.5189,31.5262,246100.0
2010-09-14 11:30:00,43.44,43.47,43.43,43.46,643200.0,31.5262,31.5479,31.5189,31.5407,643200.0
2010-09-14 11:35:00,43.46,43.46,43.43,43.44,385100.0,31.5407,31.5407,31.5189,31.5262,385100.0
2010-09-14 11:40:00,43.44,43.49,43.44,43.49,679200.0,31.5262,31.5624,31.5262,31.5624,679200.0
2010-09-14 11:45:00,43.49,43.49,43.46,43.47,607000.0,31.5624,31.5624,31.5407,31.5479,607000.0
2010-09-14 11:50:00,43.47,43.49,43.45,43.46,811000.0,31.5479,31.5624,31.5334,31.5407,811000.0
2010-09-14 11:55:00,43.47,43.53,43.45,43.52,901100.0,31.5479,31.5915,31.5334,31.5842,901100.0
2010-09-14 12:00:00,43.51,43.52,43.49,43.51,136200.0,31.577,31.5842,31.5624,31.577,136200.0
2010-09-14 12:05:00,43.5,43.53,43.49,43.5,849600.0,31.5697,31.5915,31.5624,31.5697,849600.0
2010-09-14 12:10:00,43.5,43.51,43.48,43.49,384200.0,31.5697,31.577,31.5552,31.5624,384200.0
2010-09-14 12:15:00,43.49,43.49,43.46,43.49,327300.0,31.5624,31.5624,31.5407,31.5624,327300.0
2010-09-14 12:20:00,43.48,43.5,43.48,43.49,191100.0,31.5552,31.5697,31.5552,31.5624,191100.0
2010-09-14 12:25:00,43.49,43.52,43.48,43.5,359500.0,31.5624,31.5842,31.5552,31.5697,359500.0
2010-09-14 12:30:00,43.5,43.5,43.47,43.49,567000.0,31.5697,31.5697,31.5479,31.5624,567000.0
2010-09-14 12:35:00,43.49,43.49,43.47,43.48,257900.0,31.5624,31.5624,31.5479,31.5552,257900.0
2010-09-14 12:40:00,43.48,43.48,43.47,43.48,302100.0,31.5552,31.5552,31.5479,31.5552,302100.0
2010-09-14 12:45:00,43.48,43.48,43.44,43.45,342300.0,31.5552,31.5552,31.5262,31.5334,342300.0
2010-09-14 12:50:00,43.44,43.47,43.43,43.44,461800.0,31.5262,31.5479,31.5189,31.5262,461800.0
2010-09-14 12:55:00,43.44,43.45,43.42,43.44,378900.0,31.5262,31.5334,31.5116,31.5262,378900.0
2010-09-14 13:00:00,43.43,43.47,43.43,43.45,531600.0,31.5189,31.5479,31.5189,31.5334,531600.0
2010-09-14 13:05:00,43.46,43.46,43.44,43.46,292700.0,31.5407,31.5407,31.5262,31.5407,292700.0
2010-09-14 13:10:00,43.45,43.45,43.43,43.44,163900.0,31.5334,31.5334,31.5189,31.5262,163900.0
2010-09-14 13:15:00,43.43,43.44,43.38,43.4,483200.0,31.5189,31.5262,31.4826,31.4971,483200.0
2010-09-14 13:20:00,43.4,43.4,43.34,43.36,329700.0,31.4971,31.4971,31.4536,31.4681,329700.0
2010-09-14 13:25:00,43.36,43.36,43.32,43.36,666300.0,31.4681,31.4681,31.4391,31.4681,666300.0
2010-09-14 13:30:00,43.36,43.38,43.35,43.36,190400.0,31.4681,31.4826,31.4608,31.4681,190400.0
2010-09-14 13:35:00,43.36,43.41,43.35,43.39,430300.0,31.4681,31.5044,31.4608,31.4899,430300.0
2010-09-14 13:40:00,43.38,43.4,43.35,43.36,537900.0,31.4826,31.4971,31.4608,31.4681,537900.0
2010-09-14 13:45:00,43.35,43.36,43.31,43.34,1467100.0,31.4608,31.4681,31.4318,31.4536,1467100.0
2010-09-14 13:50:00,43.33,43.37,43.33,43.35,261000.0,31.4463,31.4754,31.4463,31.4608,261000.0
2010-09-14 13:55:00,43.35,43.4,43.33,43.39,308700.0,31.4608,31.4971,31.4463,31.4899,308700.0
2010-09-14 14:00:00,43.4,43.42,43.37,43.42,332100.0,31.4971,31.5116,31.4754,31.5116,332100.0
2010-09-14 14:05:00,43.41,43.43,43.4,43.42,201900.0,31.5044,31.5189,31.4971,31.5116,201900.0
2010-09-14 14:10:00,43.42,43.43,43.4,43.43,324700.0,31.5116,31.5189,31.4971,31.5189,324700.0
2010-09-14 14:15:00,43.43,43.43,43.42,43.43,54600.0,31.5189,31.5189,31.5116,31.5189,54600.0
2010-09-14 14:20:00,43.43,43.44,43.41,43.44,144300.0,31.5189,31.5262,31.5044,31.5262,144300.0
2010-09-14 14:25:00,43.43,43.44,43.4,43.41,283700.0,31.5189,31.5262,31.4971,31.5044,283700.0
2010-09-14 14:30:00,43.42,43.42,43.39,43.39,85400.0,31.5116,31.5116,31.4899,31.4899,85400.0
2010-09-14 14:35:00,43.39,43.47,43.39,43.46,556600.0,31.4899,31.5479,31.4899,31.5407,556600.0
2010-09-14 14:40:00,43.46,43.49,43.45,43.46,283200.0,31.5407,31.5624,31.5334,31.5407,283200.0
2010-09-14 14:45:00,43.46,43.46,43.43,43.44,250700.0,31.5407,31.5407,31.5189,31.5262,250700.0
2010-09-14 14:50:00,43.43,43.46,43.43,43.45,246700.0,31.5189,31.5407,31.5189,31.5334,246700.0
2010-09-14 14:55:00,43.45,43.45,43.42,43.43,228000.0,31.5334,31.5334,31.5116,31.5189,228000.0
2010-09-14 15:00:00,43.42,43.43,43.42,43.42,105300.0,31.5116,31.5189,31.5116,31.5116,105300.0
2010-09-14 15:05:00,43.42,43.43,43.41,43.42,94400.0,31.5116,31.5189,31.5044,31.5116,94400.0
2010-09-14 15:10:00,43.42,43.42,43.39,43.4,167100.0,31.5116,31.5116,31.4899,31.4971,167100.0
2010-09-14 15:15:00,43.39,43.4,43.37,43.38,195300.0,31.4899,31.4971,31.4754,31.4826,195300.0
2010-09-14 15:20:00,43.38,43.43,43.37,43.39,540100.0,31.4826,31.5189,31.4754,31.4899,540100.0
2010-09-14 15:25:00,43.4,43.4,43.37,43.37,484700.0,31.4971,31.4971,31.4754,31.4754,484700.0
2010-09-14 15:30:00,43.38,43.42,43.37,43.42,822000.0,31.4826,31.5116,31.4754,31.5116,822000.0
2010-09-14 15:35:00,43.42,43.45,43.41,43.45,636300.0,31.5116,31.5334,31.5044,31.5334,636300.0
2010-09-14 15:40:00,43.45,43.45,43.35,43.36,1204300.0,31.5334,31.5334,31.4608,31.4681,1204300.0
2010-09-14 15:45:00,43.36,43.38,43.28,43.32,3156500.0,31.4681,31.4826,31.41,31.4391,3156500.0
2010-09-14 15:50:00,43.33,43.33,43.26,43.27,4520000.0,31.4463,31.4463,31.3955,31.4028,4520000.0
2010-09-14 15:55:00,43.26,43.28,43.23,43.23,5803300.0,31.3955,31.41,31.3738,31.3738,5803300.0
2010-09-15 09:30:00,43.09,43.1,42.99,43.01,2318100.0,31.2722,31.2794,31.1996,31.2141,2318100.0
2010-09-15 09:35:00,43.01,43.06,42.99,43.01,896900.0,31.2141,31.2504,31.1996,31.2141,896900.0
2010-09-15 09:40:00,43.0,43.03,42.97,43.03,559700.0,31.2068,31.2286,31.1851,31.2286,559700.0
2010-09-15 09:45:00,43.03,43.11,42.97,43.1,797600.0,31.2286,31.2867,31.1851,31.2794,797600.0
2010-09-15 09:50:00,43.11,43.12,43.08,43.11,598900.0,31.2867,31.2939,31.2649,31.2867,598900.0
2010-09-15 09:55:00,43.11,43.16,43.07,43.16,790600.0,31.2867,31.323,31.2576,31.323,790600.0
2010-09-15 10:00:00,43.15,43.2,43.14,43.17,1106700.0,31.3157,31.352,31.3084,31.3302,1106700.0
2010-09-15 10:05:00,43.17,43.19,43.14,43.18,975100.0,31.3302,31.3447,31.3084,31.3375,975100.0
2010-09-15 10:10:00,43.19,43.2,43.15,43.18,771400.0,31.3447,31.352,31.3157,31.3375,771400.0
2010-09-15 10:15:00,43.18,43.24,43.16,43.17,1551900.0,31.3375,31.381,31.323,31.3302,1551900.0
2010-09-15 10:20:00,43.18,43.2,43.16,43.18,435400.0,31.3375,31.352,31.323,31.3375,435400.0
2010-09-15 10:25:00,43.18,43.19,43.11,43.12,1052500.0,31.3375,31.3447,31.2867,31.2939,1052500.0
2010-09-15 10:30:00,43.12,43.15,43.11,43.13,617000.0,31.2939,31.3157,31.2867,31.3012,617000.0
2010-09-15 10:35:00,43.12,43.14,43.1,43.14,717200.0,31.2939,31.3084,31.2794,31.3084,717200.0
2010-09-15 10:40:00,43.13,43.17,43.12,43.16,396500.0,31.3012,31.3302,31.2939,31.323,396500.0
2010-09-15 10:45:00,43.17,43.17,43.13,43.14,237200.0,31.3302,31.3302,31.3012,31.3084,237200.0
2010-09-15 10:50:00,43.14,43.14,43.1,43.12,305400.0,31.3084,31.3084,31.2794,31.2939,305400.0
2010-09-15 10:55:00,43.12,43.17,43.11,43.17,1524100.0,31.2939,31.3302,31.2867,31.3302,1524100.0
2010-09-15 11:00:00,43.17,43.18,43.12,43.13,491700.0,31.3302,31.3375,31.2939,31.3012,491700.0
2010-09-15 11:05:00,43.13,43.13,43.09,43.1,359300.0,31.3012,31.3012,31.2722,31.2794,359300.0
2010-09-15 11:10:00,43.11,43.11,43.09,43.11,330800.0,31.2867,31.2867,31.2722,31.2867,330800.0
2010-09-15 11:15:00,43.11,43.13,43.09,43.12,258700.0,31.2867,31.3012,31.2722,31.2939,258700.0
2010-09-15 11:20:00,43.12,43.15,43.11,43.13,628200.0,31.2939,31.3157,31.2867,31.3012,628200.0
2010-09-15 11:25:00,43.13,43.14,43.1,43.11,409400.0,31.3012,31.3084,31.2794,31.2867,409400.0
2010-09-15 11:30:00,43.1,43.11,43.08,43.1,151000.0,31.2794,31.2867,31.2649,31.2794,151000.0
2010-09-15 11:35:00,43.1,43.15,43.1,43.13,453600.0,31.2794,31.3157,31.2794,31.3012,453600.0
2010-09-15 11:40:00,43.13,43.16,43.13,43.15,171500.0,31.3012,31.323,31.3012,31.3157,171500.0
2010-09-15 11:45:00,43.15,43.16,43.13,43.13,387400.0,31.3157,31.323,31.3012,31.3012,387400.0
2010-09-15 11:50:00,43.13,43.18,43.12,43.17,292300.0,31.3012,31.3375,31.2939,31.3302,292300.0
2010-09-15 11:55:00,43.17,43.19,43.16,43.18,323400.0,31.3302,31.3447,31.323,31.3375,323400.0
2010-09-15 12:00:00,43.19,43.22,43.18,43.21,317300.0,31.3447,31.3665,31.3375,31.3592,317300.0
2010-09-15 12:05:00,43.21,43.22,43.2,43.21,421400.0,31.3592,31.3665,31.352,31.3592,421400.0
2010-09-15 12:10:00,43.22,43.23,43.21,43.22,97800.0,31.3665,31.3738,31.3592,31.3665,97800.0
2010-09-15 12:15:00,43.23,43.23,43.18,43.2,254200.0,31.3738,31.3738,31.3375,31.352,254200.0
2010-09-15 12:20:00,43.19,43.21,43.18,43.2,142100.0,31.3447,31.3592,31.3375,31.352,142100.0
2010-09-15 12:25:00,43.21,43.22,43.2,43.21,117200.0,31.3592,31.3665,31.352,31.3592,117200.0
2010-09-15 12:30:00,43.21,43.23,43.21,43.22,64500.0,31.3592,31.3738,31.3592,31.3665,64500.0
2010-09-15 12:35:00,43.21,43.23,43.21,43.23,46500.0,31.3592,31.3738,31.3592,31.3738,46500.0
2010-09-15 12:40:00,43.22,43.23,43.19,43.2,99400.0,31.3665,31.3738,31.3447,31.352,99400.0
2010-09-15 12:45:00,43.2,43.2,43.18,43.2,33100.0,31.352,31.352,31.3375,31.352,33100.0
2010-09-15 12:50:00,43.2,43.21,43.19,43.2,97600.0,31.352,31.3592,31.3447,31.352,97600.0
2010-09-15 12:55:00,43.2,43.23,43.19,43.22,870100.0,31.352,31.3738,31.3447,31.3665,870100.0
2010-09-15 13:00:00,43.22,43.24,43.21,43.24,626800.0,31.3665,31.381,31.3592,31.381,626800.0
2010-09-15 13:05:00,43.24,43.27,43.23,43.26,705800.0,31.381,31.4028,31.3738,31.3955,705800.0
2010-09-15 13:10:00,43.25,43.27,43.24,43.26,978300.0,31.3883,31.4028,31.381,31.3955,978300.0
2010-09-15 13:15:00,43.26,43.3,43.25,43.3,715000.0,31.3955,31.4246,31.3883,31.4246,715000.0
2010-09-15 13:20:00,43.3,43.31,43.27,43.27,237800.0,31.4246,31.4318,31.4028,31.4028,237800.0
2010-09-15 13:25:00,43.28,43.28,43.25,43.26,155700.0,31.41,31.41,31.3883,31.3955,155700.0
2010-09-15 13:30:00,43.26,43.27,43.24,43.26,344100.0,31.3955,31.4028,31.381,31.3955,344100.0
2010-09-15 13:35:00,43.26,43.27,43.25,43.26,102400.0,31.3955,31.4028,31.3883,31.3955,102400.0
2010-09-15 13:40:00,43.25,43.27,43.23,43.24,509300.0,31.3883,31.4028,31.3738,31.381,509300.0
2010-09-15 13:45:00,43.24,43.25,43.22,43.22,162600.0,31.381,31.3883,31.3665,31.3665,162600.0
2010-09-15 13:50:00,43.22,43.24,43.21,43.23,351500.0,31.3665,31.381,31.3592,31.3738,351500.0
2010-09-15 13:55:00,43.22,43.23,43.21,43.22,124000.0,31.3665,31.3738,31.3592,31.3665,124000.0
2010-09-15 14:00:00,43.22,43.23,43.21,43.21,127200.0,31.3665,31.3738,31.3592,31.3592,127200.0
2010-09-15 14:05:00,43.22,43.24,43.21,43.21,106200.0,31.3665,31.381,31.3592,31.3592,106200.0
2010-09-15 14:10:00,43.22,43.23,43.21,43.22,119500.0,31.3665,31.3738,31.3592,31.3665,119500.0
2010-09-15 14:15:00,43.21,43.22,43.15,43.16,233900.0,31.3592,31.3665,31.3157,31.323,233900.0
2010-09-15 14:20:00,43.16,43.17,43.15,43.17,162100.0,31.323,31.3302,31.3157,31.3302,162100.0
2010-09-15 14:25:00,43.17,43.19,43.16,43.17,97900.0,31.3302,31.3447,31.323,31.3302,97900.0
2010-09-15 14:30:00,43.16,43.18,43.13,43.15,529800.0,31.323,31.3375,31.3012,31.3157,529800.0
2010-09-15 14:35:00,43.15,43.16,43.14,43.15,247100.0,31.3157,31.323,31.3084,31.3157,247100.0
2010-09-15 14:40:00,43.15,43.15,43.12,43.14,308300.0,31.3157,31.3157,31.2939,31.3084,308300.0
2010-09-15 14:45:00,43.14,43.16,43.13,43.15,203300.0,31.3084,31.323,31.3012,31.3157,203300.0
2010-09-15 14:50:00,43.14,43.18,43.14,43.17,361600.0,31.3084,31.3375,31.3084,31.3302,361600.0
2010-09-15 14:55:00,43.17,43.18,43.16,43.17,204400.0,31.3302,31.3375,31.323,31.3302,204400.0
2010-09-15 15:00:00,43.17,43.19,43.15,43.17,217800.0,31.3302,31.3447,31.3157,31.3302,217800.0
2010-09-15 15:05:00,43.17,43.19,43.16,43.19,145400.0,31.3302,31.3447,31.323,31.3447,145400.0
2010-09-15 15:10:00,43.19,43.23,43.19,43.19,271800.0,31.3447,31.3738,31.3447,31.3447,271800.0
2010-09-15 15:15:00,43.2,43.21,43.18,43.21,239000.0,31.352,31.3592,31.3375,31.3592,239000.0
2010-09-15 15:20:00,43.21,43.25,43.2,43.25,242500.0,31.3592,31.3883,31.352,31.3883,242500.0
2010-09-15 15:25:00,43.25,43.33,43.24,43.31,429800.0,31.3883,31.4463,31.381,31.4318,429800.0
2010-09-15 15:30:00,43.31,43.33,43.28,43.28,384900.0,31.4318,31.4463,31.41,31.41,384900.0
2010-09-15 15:35:00,43.29,43.31,43.27,43.29,608600.0,31.4173,31.4318,31.4028,31.4173,608600.0
2010-09-15 15:40:00,43.3,43.3,43.24,43.25,530500.0,31.4246,31.4246,31.381,31.3883,530500.0
2010-09-15 15:45:00,43.24,43.27,43.23,43.27,553200.0,31.381,31.4028,31.3738,31.4028,553200.0
2010-09-15 15:50:00,43.27,43.33,43.26,43.32,632700.0,31.4028,31.4463,31.3955,31.4391,632700.0
2010-09-15 15:55:00,43.32,43.34,43.29,43.32,2479700.0,31.4391,31.4536,31.4173,31.4391,2479700.0
2010-09-16 09:30:00,42.97,43.03,42.93,43.01,1087700.0,31.1851,31.2286,31.156,31.2141,1087700.0
2010-09-16 09:35:00,43.01,43.08,43.01,43.06,804900.0,31.2141,31.2649,31.2141,31.2504,804900.0
2010-09-16 09:40:00,43.06,43.06,42.97,42.99,635900.0,31.2504,31.2504,31.1851,31.1996,635900.0
2010-09-16 09:45:00,42.98,43.02,42.96,43.0,1102300.0,31.1923,31.2213,31.1778,31.2068,1102300.0
2010-09-16 09:50:00,43.01,43.08,42.99,43.06,1656900.0,31.2141,31.2649,31.1996,31.2504,1656900.0
2010-09-16 09:55:00,43.06,43.07,43.02,43.03,496600.0,31.2504,31.2576,31.2213,31.2286,496600.0
2010-09-16 10:00:00,43.02,43.1,42.93,43.06,1608400.0,31.2213,31.2794,31.156,31.2504,1608400.0
2010-09-16 10:05:00,43.06,43.1,43.06,43.08,568200.0,31.2504,31.2794,31.2504,31.2649,568200.0
2010-09-16 10:10:00,43.08,43.12,43.05,43.06,313000.0,31.2649,31.2939,31.2431,31.2504,313000.0
2010-09-16 10:15:00,43.06,43.07,43.0,43.05,602400.0,31.2504,31.2576,31.2068,31.2431,602400.0
2010-09-16 10:20:00,43.05,43.12,43.04,43.08,921700.0,31.2431,31.2939,31.2359,31.2649,921700.0
2010-09-16 10:25:00,43.08,43.14,43.06,43.08,669900.0,31.2649,31.3084,31.2504,31.2649,669900.0
2010-09-16 10:30:00,43.08,43.08,43.01,43.01,408600.0,31.2649,31.2649,31.2141,31.2141,408600.0
2010-09-16 10:35:00,43.01,43.06,42.98,42.98,393500.0,31.2141,31.2504,31.1923,31.1923,393500.0
2010-09-16 10:40:00,42.98,43.07,42.97,43.06,345800.0,31.1923,31.2576,31.1851,31.2504,345800.0
2010-09-16 10:45:00,43.06,43.09,43.05,43.07,306100.0,31.2504,31.2722,31.2431,31.2576,306100.0
2010-09-16 10:50:00,43.07,43.09,43.05,43.07,236400.0,31.2576,31.2722,31.2431,31.2576,236400.0
2010-09-16 10:55:00,43.08,43.1,43.05,43.06,156900.0,31.2649,31.2794,31.2431,31.2504,156900.0
2010-09-16 11:00:00,43.06,43.08,43.04,43.08,143200.0,31.2504,31.2649,31.2359,31.2649,143200.0
2010-09-16 11:05:00,43.08,43.09,43.06,43.06,130400.0,31.2649,31.2722,31.2504,31.2504,130400.0
2010-09-16 11:10:00,43.05,43.06,43.03,43.06,138100.0,31.2431,31.2504,31.2286,31.2504,138100.0
2010-09-16 11:15:00,43.06,43.07,43.05,43.06,123500.0,31.2504,31.2576,31.2431,31.2504,123500.0
2010-09-16 11:20:00,43.06,43.08,43.03,43.06,449200.0,31.2504,31.2649,31.2286,31.2504,449200.0
2010-09-16 11:25:00,43.06,43.06,43.0,43.03,202500.0,31.2504,31.2504,31.2068,31.2286,202500.0
2010-09-16 11:30:00,43.03,43.03,42.98,42.99,252300.0,31.2286,31.2286,31.1923,31.1996,252300.0
2010-09-16 11:35:00,42.99,43.01,42.98,42.99,409500.0,31.1996,31.2141,31.1923,31.1996,409500.0
2010-09-16 11:40:00,42.99,42.99,42.96,42.96,380900.0,31.1996,31.1996,31.1778,31.1778,380900.0
2010-09-16 11:45:00,42.97,42.98,42.96,42.98,162000.0,31.1851,31.1923,31.1778,31.1923,162000.0
2010-09-16 11:50:00,42.98,42.98,42.96,42.96,453500.0,31.1923,31.1923,31.1778,31.1778,453500.0
2010-09-16 11:55:00,42.96,42.97,42.95,42.96,489300.0,31.1778,31.1851,31.1705,31.1778,489300.0
2010-09-16 12:00:00,42.95,42.97,42.95,42.97,275700.0,31.1705,31.1851,31.1705,31.1851,275700.0
2010-09-16 12:05:00,42.96,42.97,42.95,42.95,89900.0,31.1778,31.1851,31.1705,31.1705,89900.0
2010-09-16 12:10:00,42.95,42.96,42.93,42.95,361600.0,31.1705,31.1778,31.156,31.1705,361600.0
2010-09-16 12:15:00,42.96,42.98,42.94,42.98,240000.0,31.1778,31.1923,31.1633,31.1923,240000.0
2010-09-16 12:20:00,42.98,42.99,42.96,42.99,881100.0,31.1923,31.1996,31.1778,31.1996,881100.0
2010-09-16 12:25:00,42.99,43.03,42.99,43.02,2549300.0,31.1996,31.2286,31.1996,31.2213,2549300.0
2010-09-16 12:30:00,43.03,43.06,43.02,43.05,420800.0,31.2286,31.2504,31.2213,31.2431,420800.0
2010-09-16 12:35:00,43.05,43.05,43.04,43.05,86200.0,31.2431,31.2431,31.2359,31.2431,86200.0
2010-09-16 12:40:00,43.05,43.08,43.05,43.06,161600.0,31.2431,31.2649,31.2431,31.2504,161600.0
2010-09-16 12:45:00,43.06,43.07,43.04,43.05,88400.0,31.2504,31.2576,31.2359,31.2431,88400.0
2010-09-16 12:50:00,43.05,43.06,43.04,43.06,99200.0,31.2431,31.2504,31.2359,31.2504,99200.0
2010-09-16 12:55:00,43.06,43.1,43.05,43.09,358300.0,31.2504,31.2794,31.2431,31.2722,358300.0
2010-09-16 13:00:00,43.09,43.09,43.07,43.09,257900.0,31.2722,31.2722,31.2576,31.2722,257900.0
2010-09-16 13:05:00,43.09,43.1,43.07,43.08,494700.0,31.2722,31.2794,31.2576,31.2649,494700.0
2010-09-16 13:10:00,43.08,43.09,43.06,43.07,259400.0,31.2649,31.2722,31.2504,31.2576,259400.0
2010-09-16 13:15:00,43.06,43.07,43.02,43.04,499800.0,31.2504,31.2576,31.2213,31.2359,499800.0
2010-09-16 13:20:00,43.04,43.04,43.02,43.04,139600.0,31.2359,31.2359,31.2213,31.2359,139600.0
2010-09-16 13:25:00,43.03,43.06,43.03,43.06,91300.0,31.2286,31.2504,31.2286,31.2504,91300.0
2010-09-16 13:30:00,43.06,43.06,43.03,43.04,292600.0,31.2504,31.2504,31.2286,31.2359,292600.0
2010-09-16 13:35:00,43.05,43.05,43.03,43.03,323200.0,31.2431,31.2431,31.2286,31.2286,323200.0
2010-09-16 13:40:00,43.03,43.06,43.03,43.06,206800.0,31.2286,31.2504,31.2286,31.2504,206800.0
2010-09-16 13:45:00,43.05,43.06,43.04,43.04,262600.0,31.2431,31.2504,31.2359,31.2359,262600.0
2010-09-16 13:50:00,43.05,43.05,43.01,43.01,339400.0,31.2431,31.2431,31.2141,31.2141,339400.0
2010-09-16 13:55:00,43.01,43.03,43.0,43.02,213500.0,31.2141,31.2286,31.2068,31.2213,213500.0
2010-09-16 14:00:00,43.01,43.07,43.01,43.04,241400.0,31.2141,31.2576,31.2141,31.2359,241400.0
2010-09-16 14:05:00,43.04,43.05,43.02,43.05,117700.0,31.2359,31.2431,31.2213,31.2431,117700.0
2010-09-16 14:10:00,43.05,43.06,43.04,43.06,255100.0,31.2431,31.2504,31.2359,31.2504,255100.0
2010-09-16 14:15:00,43.06,43.08,43.06,43.06,246900.0,31.2504,31.2649,31.2504,31.2504,246900.0
2010-09-16 14:20:00,43.06,43.08,43.05,43.07,92300.0,31.2504,31.2649,31.2431,31.2576,92300.0
2010-09-16 14:25:00,43.07,43.13,43.06,43.11,245200.0,31.2576,31.3012,31.2504,31.2867,245200.0
2010-09-16 14:30:00,43.1,43.11,43.09,43.11,118000.0,31.2794,31.2867,31.2722,31.2867,118000.0
2010-09-16 14:35:00,43.1,43.11,43.09,43.11,87300.0,31.2794,31.2867,31.2722,31.2867,87300.0
2010-09-16 14:40:00,43.11,43.12,43.1,43.12,99000.0,31.2867,31.2939,31.2794,31.2939,99000.0
2010-09-16 14:45:00,43.12,43.12,43.1,43.11,128100.0,31.2939,31.2939,31.2794,31.2867,128100.0
2010-09-16 14:50:00,43.1,43.11,43.07,43.08,238500.0,31.2794,31.2867,31.2576,31.2649,238500.0
2010-09-16 14:55:00,43.08,43.09,43.07,43.07,278000.0,31.2649,31.2722,31.2576,31.2576,278000.0
2010-09-16 15:00:00,43.08,43.08,43.06,43.08,134600.0,31.2649,31.2649,31.2504,31.2649,134600.0
2010-09-16 15:05:00,43.08,43.11,43.07,43.1,371500.0,31.2649,31.2867,31.2576,31.2794,371500.0
2010-09-16 15:10:00,43.11,43.12,43.1,43.11,232400.0,31.2867,31.2939,31.2794,31.2867,232400.0
2010-09-16 15:15:00,43.1,43.15,43.1,43.15,187100.0,31.2794,31.3157,31.2794,31.3157,187100.0
2010-09-16 15:20:00,43.14,43.15,43.08,43.11,541900.0,31.3084,31.3157,31.2649,31.2867,541900.0
2010-09-16 15:25:00,43.11,43.15,43.1,43.14,176300.0,31.2867,31.3157,31.2794,31.3084,176300.0
2010-09-16 15:30:00,43.15,43.17,43.13,43.14,308400.0,31.3157,31.3302,31.3012,31.3084,308400.0
2010-09-16 15:35:00,43.13,43.15,43.12,43.15,526100.0,31.3012,31.3157,31.2939,31.3157,526100.0
2010-09-16 15:40:00,43.15,43.16,43.13,43.14,281900.0,31.3157,31.323,31.3012,31.3084,281900.0
2010-09-16 15:45:00,43.13,43.14,43.11,43.13,429000.0,31.3012,31.3084,31.2867,31.3012,429000.0
2010-09-16 15:50:00,43.13,43.14,43.12,43.13,381400.0,31.3012,31.3084,31.2939,31.3012,381400.0
2010-09-16 15:55:00,43.14,43.15,43.1,43.1,1860500.0,31.3084,31.3157,31.2794,31.2794,1860500.0
2010-09-17 09:30:00,43.29,43.29,43.21,43.24,1441400.0,31.4173,31.4173,31.3592,31.381,1441400.0
2010-09-17 09:35:00,43.24,43.31,43.23,43.28,1277000.0,31.381,31.4318,31.3738,31.41,1277000.0
2010-09-17 09:40:00,43.28,43.28,43.21,43.22,446000.0,31.41,31.41,31.3592,31.3665,446000.0
2010-09-17 09:45:00,43.21,43.25,43.19,43.24,958500.0,31.3592,31.3883,31.3447,31.381,958500.0
2010-09-17 09:50:00,43.23,43.24,43.09,43.11,1040700.0,31.3738,31.381,31.2722,31.2867,1040700.0
2010-09-17 09:55:00,43.11,43.17,43.04,43.08,1360300.0,31.2867,31.3302,31.2359,31.2649,1360300.0
2010-09-17 10:00:00,43.08,43.08,42.98,43.01,1022100.0,31.2649,31.2649,31.1923,31.2141,1022100.0
2010-09-17 10:05:00,43.01,43.06,43.0,43.02,1058500.0,31.2141,31.2504,31.2068,31.2213,1058500.0
2010-09-17 10:10:00,43.02,43.03,42.96,43.02,725100.0,31.2213,31.2286,31.1778,31.2213,725100.0
2010-09-17 10:15:00,43.02,43.04,42.98,43.04,664400.0,31.2213,31.2359,31.1923,31.2359,664400.0
2010-09-17 10:20:00,43.04,43.08,43.01,43.03,533300.0,31.2359,31.2649,31.2141,31.2286,533300.0
2010-09-17 10:25:00,43.03,43.06,43.01,43.02,413100.0,31.2286,31.2504,31.2141,31.2213,413100.0
2010-09-17 10:30:00,43.03,43.03,42.96,43.01,657100.0,31.2286,31.2286,31.1778,31.2141,657100.0
2010-09-17 10:35:00,43.01,43.05,43.01,43.04,612900.0,31.2141,31.2431,31.2141,31.2359,612900.0
2010-09-17 10:40:00,43.04,43.07,43.0,43.06,438100.0,31.2359,31.2576,31.2068,31.2504,438100.0
2010-09-17 10:45:00,43.06,43.08,43.05,43.07,502200.0,31.2504,31.2649,31.2431,31.2576,502200.0
2010-09-17 10:50:00,43.07,43.08,43.03,43.03,241800.0,31.2576,31.2649,31.2286,31.2286,241800.0
2010-09-17 10:55:00,43.04,43.06,43.03,43.04,438100.0,31.2359,31.2504,31.2286,31.2359,438100.0
2010-09-17 11:00:00,43.05,43.11,43.04,43.11,315500.0,31.2431,31.2867,31.2359,31.2867,315500.0
2010-09-17 11:05:00,43.1,43.14,43.1,43.13,371100.0,31.2794,31.3084,31.2794,31.3012,371100.0
2010-09-17 11:10:00,43.13,43.14,43.11,43.14,175500.0,31.3012,31.3084,31.2867,31.3084,175500.0
2010-09-17 11:15:00,43.14,43.15,43.12,43.12,252200.0,31.3084,31.3157,31.2939,31.2939,252200.0
2010-09-17 11:20:00,43.12,43.12,43.07,43.07,561700.0,31.2939,31.2939,31.2576,31.2576,561700.0
2010-09-17 11:25:00,43.08,43.08,43.0,43.01,508300.0,31.2649,31.2649,31.2068,31.2141,508300.0
2010-09-17 11:30:00,43.01,43.02,42.99,43.02,291200.0,31.2141,31.2213,31.1996,31.2213,291200.0
2010-09-17 11:35:00,43.02,43.03,42.97,43.03,399100.0,31.2213,31.2286,31.1851,31.2286,399100.0
2010-09-17 11:40:00,43.02,43.04,43.02,43.02,219700.0,31.2213,31.2359,31.2213,31.2213,219700.0
2010-09-17 11:45:00,43.03,43.03,43.0,43.01,127600.0,31.2286,31.2286,31.2068,31.2141,127600.0
2010-09-17 11:50:00,43.02,43.06,43.0,43.06,127700.0,31.2213,31.2504,31.2068,31.2504,127700.0
2010-09-17 11:55:00,43.06,43.07,43.04,43.04,357800.0,31.2504,31.2576,31.2359,31.2359,357800.0
2010-09-17 12:00:00,43.04,43.07,43.02,43.04,1857900.0,31.2359,31.2576,31.2213,31.2359,1857900.0
2010-09-17 12:05:00,43.03,43.04,43.01,43.04,255500.0,31.2286,31.2359,31.2141,31.2359,255500.0
2010-09-17 12:10:00,43.04,43.04,43.02,43.03,358000.0,31.2359,31.2359,31.2213,31.2286,358000.0
2010-09-17 12:15:00,43.03,43.04,43.03,43.04,134700.0,31.2286,31.2359,31.2286,31.2359,134700.0
2010-09-17 12:20:00,43.04,43.04,43.02,43.03,91500.0,31.2359,31.2359,31.2213,31.2286,91500.0
2010-09-17 12:25:00,43.03,43.05,43.02,43.05,92800.0,31.2286,31.2431,31.2213,31.2431,92800.0
2010-09-17 12:30:00,43.05,43.08,43.03,43.05,320400.0,31.2431,31.2649,31.2286,31.2431,320400.0
2010-09-17 12:35:00,43.05,43.07,43.05,43.07,253200.0,31.2431,31.2576,31.2431,31.2576,253200.0
2010-09-17 12:40:00,43.06,43.06,43.02,43.04,328800.0,31.2504,31.2504,31.2213,31.2359,328800.0
2010-09-17 12:45:00,43.04,43.04,43.02,43.03,203100.0,31.2359,31.2359,31.2213,31.2286,203100.0
2010-09-17 12:50:00,43.03,43.04,42.99,43.01,301200.0,31.2286,31.2359,31.1996,31.2141,301200.0
2010-09-17 12:55:00,43.01,43.02,43.01,43.02,113400.0,31.2141,31.2213,31.2141,31.2213,113400.0
2010-09-17 13:00:00,43.02,43.05,43.01,43.05,179000.0,31.2213,31.2431,31.2141,31.2431,179000.0
2010-09-17 13:05:00,43.05,43.05,43.02,43.04,350100.0,31.2431,31.2431,31.2213,31.2359,350100.0
2010-09-17 13:10:00,43.03,43.04,43.02,43.04,157500.0,31.2286,31.2359,31.2213,31.2359,157500.0
2010-09-17 13:15:00,43.04,43.04,43.0,43.0,262500.0,31.2359,31.2359,31.2068,31.2068,262500.0
2010-09-17 13:20:00,43.0,43.05,43.0,43.04,135600.0,31.2068,31.2431,31.2068,31.2359,135600.0
2010-09-17 13:25:00,43.04,43.07,43.04,43.06,216300.0,31.2359,31.2576,31.2359,31.2504,216300.0
2010-09-17 13:30:00,43.07,43.09,43.06,43.08,376800.0,31.2576,31.2722,31.2504,31.2649,376800.0
2010-09-17 13:35:00,43.08,43.09,43.06,43.06,137000.0,31.2649,31.2722,31.2504,31.2504,137000.0
2010-09-17 13:40:00,43.06,43.07,43.03,43.03,134500.0,31.2504,31.2576,31.2286,31.2286,134500.0
2010-09-17 13:45:00,43.04,43.08,43.04,43.08,139000.0,31.2359,31.2649,31.2359,31.2649,139000.0
2010-09-17 13:50:00,43.07,43.08,43.06,43.07,245500.0,31.2576,31.2649,31.2504,31.2576,245500.0
2010-09-17 13:55:00,43.07,43.1,43.07,43.07,229800.0,31.2576,31.2794,31.2576,31.2576,229800.0
2010-09-17 14:00:00,43.08,43.08,43.05,43.05,352500.0,31.2649,31.2649,31.2431,31.2431,352500.0
2010-09-17 14:05:00,43.06,43.08,43.06,43.07,89900.0,31.2504,31.2649,31.2504,31.2576,89900.0
2010-09-17 14:10:00,43.06,43.11,43.06,43.09,289100.0,31.2504,31.2867,31.2504,31.2722,289100.0
2010-09-17 14:15:00,43.09,43.09,43.07,43.09,120800.0,31.2722,31.2722,31.2576,31.2722,120800.0
2010-09-17 14:20:00,43.08,43.1,43.07,43.1,140300.0,31.2649,31.2794,31.2576,31.2794,140300.0
2010-09-17 14:25:00,43.09,43.11,43.06,43.1,425900.0,31.2722,31.2867,31.2504,31.2794,425900.0
2010-09-17 14:30:00,43.1,43.12,43.08,43.12,222000.0,31.2794,31.2939,31.2649,31.2939,222000.0
2010-09-17 14:35:00,43.11,43.13,43.11,43.12,234300.0,31.2867,31.3012,31.2867,31.2939,234300.0
2010-09-17 14:40:00,43.13,43.14,43.12,43.13,205800.0,31.3012,31.3084,31.2939,31.3012,205800.0
2010-09-17 14:45:00,43.13,43.14,43.12,43.14,175300.0,31.3012,31.3084,31.2939,31.3084,175300.0
2010-09-17 14:50:00,43.14,43.14,43.11,43.11,141300.0,31.3084,31.3084,31.2867,31.2867,141300.0
2010-09-17 14:55:00,43.11,43.12,43.1,43.11,264200.0,31.2867,31.2939,31.2794,31.2867,264200.0
2010-09-17 15:00:00,43.1,43.12,43.1,43.1,254100.0,31.2794,31.2939,31.2794,31.2794,254100.0
2010-09-17 15:05:00,43.1,43.11,43.05,43.06,427900.0,31.2794,31.2867,31.2431,31.2504,427900.0
2010-09-17 15:10:00,43.06,43.06,42.99,42.99,414900.0,31.2504,31.2504,31.1996,31.1996,414900.0
2010-09-17 15:15:00,42.99,43.04,42.99,43.03,324200.0,31.1996,31.2359,31.1996,31.2286,324200.0
2010-09-17 15:20:00,43.03,43.06,43.03,43.06,274100.0,31.2286,31.2504,31.2286,31.2504,274100.0
2010-09-17 15:25:00,43.06,43.06,43.02,43.02,287700.0,31.2504,31.2504,31.2213,31.2213,287700.0
2010-09-17 15:30:00,43.02,43.09,43.02,43.09,954700.0,31.2213,31.2722,31.2213,31.2722,954700.0
2010-09-17 15:35:00,43.09,43.09,43.06,43.06,317000.0,31.2722,31.2722,31.2504,31.2504,317000.0
2010-09-17 15:40:00,43.06,43.09,43.05,43.08,602700.0,31.2504,31.2722,31.2431,31.2649,602700.0
2010-09-17 15:45:00,43.09,43.11,43.06,43.08,660600.0,31.2722,31.2867,31.2504,31.2649,660600.0
2010-09-17 15:50:00,43.08,43.1,43.07,43.09,1123900.0,31.2649,31.2794,31.2576,31.2722,1123900.0
2010-09-17 15:55:00,43.09,43.09,43.01,43.02,2424600.0,31.2722,31.2722,31.2141,31.2213,2424600.0
2010-09-20 09:30:00,43.32,43.33,43.25,43.28,1597500.0,31.4391,31.4463,31.3883,31.41,1597500.0
2010-09-20 09:35:00,43.27,43.27,43.22,43.26,767900.0,31.4028,31.4028,31.3665,31.3955,767900.0
2010-09-20 09:40:00,43.27,43.27,43.2,43.2,1041000.0,31.4028,31.4028,31.352,31.352,1041000.0
2010-09-20 09:45:00,43.2,43.26,43.19,43.21,975600.0,31.352,31.3955,31.3447,31.3592,975600.0
2010-09-20 09:50:00,43.21,43.29,43.21,43.29,725600.0,31.3592,31.4173,31.3592,31.4173,725600.0
2010-09-20 09:55:00,43.28,43.31,43.27,43.28,638600.0,31.41,31.4318,31.4028,31.41,638600.0
2010-09-20 10:00:00,43.29,43.36,43.24,43.35,1180200.0,31.4173,31.4681,31.381,31.4608,1180200.0
2010-09-20 10:05:00,43.35,43.41,43.33,43.4,1272100.0,31.4608,31.5044,31.4463,31.4971,1272100.0
2010-09-20 10:10:00,43.39,43.43,43.38,43.4,627300.0,31.4899,31.5189,31.4826,31.4971,627300.0
2010-09-20 10:15:00,43.4,43.45,43.39,43.44,513500.0,31.4971,31.5334,31.4899,31.5262,513500.0
2010-09-20 10:20:00,43.44,43.48,43.44,43.46,906500.0,31.5262,31.5552,31.5262,31.5407,906500.0
2010-09-20 10:25:00,43.46,43.48,43.44,43.47,750200.0,31.5407,31.5552,31.5262,31.5479,750200.0
2010-09-20 10:30:00,43.47,43.48,43.44,43.45,581800.0,31.5479,31.5552,31.5262,31.5334,581800.0
2010-09-20 10:35:00,43.45,43.46,43.43,43.46,567800.0,31.5334,31.5407,31.5189,31.5407,567800.0
2010-09-20 10:40:00,43.45,43.49,43.45,43.48,453800.0,31.5334,31.5624,31.5334,31.5552,453800.0
2010-09-20 10:45:00,43.47,43.51,43.46,43.49,1096600.0,31.5479,31.577,31.5407,31.5624,1096600.0
2010-09-20 10:50:00,43.48,43.53,43.48,43.51,1396800.0,31.5552,31.5915,31.5552,31.577,1396800.0
2010-09-20 10:55:00,43.51,43.57,43.5,43.56,1041000.0,31.577,31.6205,31.5697,31.6132,1041000.0
2010-09-20 11:00:00,43.56,43.57,43.54,43.54,679500.0,31.6132,31.6205,31.5987,31.5987,679500.0
2010-09-20 11:05:00,43.55,43.57,43.54,43.57,251900.0,31.606,31.6205,31.5987,31.6205,251900.0
2010-09-20 11:10:00,43.57,43.58,43.52,43.53,479600.0,31.6205,31.6278,31.5842,31.5915,479600.0
2010-09-20 11:15:00,43.53,43.54,43.51,43.52,604100.0,31.5915,31.5987,31.577,31.5842,604100.0
2010-09-20 11:20:00,43.52,43.53,43.51,43.52,513800.0,31.5842,31.5915,31.577,31.5842,513800.0
2010-09-20 11:25:00,43.52,43.53,43.51,43.52,259200.0,31.5842,31.5915,31.577,31.5842,259200.0
2010-09-20 11:30:00,43.52,43.58,43.52,43.58,1151600.0,31.5842,31.6278,31.5842,31.6278,1151600.0
2010-09-20 11:35:00,43.57,43.6,43.57,43.59,386200.0,31.6205,31.6423,31.6205,31.635,386200.0
2010-09-20 11:40:00,43.59,43.59,43.57,43.58,142600.0,31.635,31.635,31.6205,31.6278,142600.0
2010-09-20 11:45:00,43.58,43.59,43.53,43.53,591300.0,31.6278,31.635,31.5915,31.5915,591300.0
2010-09-20 11:50:00,43.53,43.53,43.49,43.5,247800.0,31.5915,31.5915,31.5624,31.5697,247800.0
2010-09-20 11:55:00,43.5,43.51,43.49,43.51,199600.0,31.5697,31.577,31.5624,31.577,199600.0
2010-09-20 12:00:00,43.51,43.51,43.48,43.5,328500.0,31.577,31.577,31.5552,31.5697,328500.0
2010-09-20 12:05:00,43.5,43.51,43.49,43.5,418900.0,31.5697,31.577,31.5624,31.5697,418900.0
2010-09-20 12:10:00,43.5,43.53,43.5,43.52,350500.0,31.5697,31.5915,31.5697,31.5842,350500.0
2010-09-20 12:15:00,43.51,43.53,43.5,43.52,446400.0,31.577,31.5915,31.5697,31.5842,446400.0
2010-09-20 12:20:00,43.53,43.53,43.5,43.51,478700.0,31.5915,31.5915,31.5697,31.577,478700.0
2010-09-20 12:25:00,43.51,43.52,43.48,43.48,332600.0,31.577,31.5842,31.5552,31.5552,332600.0
2010-09-20 12:30:00,43.48,43.52,43.47,43.51,316700.0,31.5552,31.5842,31.5479,31.577,316700.0
2010-09-20 12:35:00,43.51,43.52,43.49,43.51,186100.0,31.577,31.5842,31.5624,31.577,186100.0
2010-09-20 12:40:00,43.51,43.51,43.5,43.5,23800.0,31.577,31.577,31.5697,31.5697,23800.0
2010-09-20 12:45:00,43.5,43.54,43.5,43.52,344000.0,31.5697,31.5987,31.5697,31.5842,344000.0
2010-09-20 12:50:00,43.52,43.53,43.49,43.53,100500.0,31.5842,31.5915,31.5624,31.5915,100500.0
2010-09-20 12:55:00,43.53,43.53,43.5,43.51,255900.0,31.5915,31.5915,31.5697,31.577,255900.0
2010-09-20 13:00:00,43.51,43.53,43.51,43.51,212800.0,31.577,31.5915,31.577,31.577,212800.0
2010-09-20 13:05:00,43.52,43.53,43.51,43.52,121400.0,31.5842,31.5915,31.577,31.5842,121400.0
2010-09-20 13:10:00,43.52,43.52,43.5,43.51,421800.0,31.5842,31.5842,31.5697,31.577,421800.0
2010-09-20 13:15:00,43.51,43.53,43.47,43.53,310300.0,31.577,31.5915,31.5479,31.5915,310300.0
2010-09-20 13:20:00,43.52,43.55,43.52,43.55,368300.0,31.5842,31.606,31.5842,31.606,368300.0
2010-09-20 13:25:00,43.54,43.56,43.54,43.55,398500.0,31.5987,31.6132,31.5987,31.606,398500.0
2010-09-20 13:30:00,43.55,43.55,43.5,43.51,610400.0,31.606,31.606,31.5697,31.577,610400.0
2010-09-20 13:35:00,43.51,43.57,43.5,43.57,813100.0,31.577,31.6205,31.5697,31.6205,813100.0
2010-09-20 13:40:00,43.56,43.57,43.54,43.56,405300.0,31.6132,31.6205,31.5987,31.6132,405300.0
2010-09-20 13:45:00,43.55,43.56,43.52,43.55,275800.0,31.606,31.6132,31.5842,31.606,275800.0
2010-09-20 13:50:00,43.55,43.57,43.54,43.56,237700.0,31.606,31.6205,31.5987,31.6132,237700.0
2010-09-20 13:55:00,43.56,43.57,43.54,43.55,1165000.0,31.6132,31.6205,31.5987,31.606,1165000.0
2010-09-20 14:00:00,43.56,43.56,43.54,43.54,408200.0,31.6132,31.6132,31.5987,31.5987,408200.0
2010-09-20 14:05:00,43.54,43.55,43.52,43.53,197800.0,31.5987,31.606,31.5842,31.5915,197800.0
2010-09-20 14:10:00,43.53,43.54,43.52,43.53,144500.0,31.5915,31.5987,31.5842,31.5915,144500.0
2010-09-20 14:15:00,43.54,43.57,43.53,43.57,270900.0,31.5987,31.6205,31.5915,31.6205,270900.0
2010-09-20 14:20:00,43.57,43.63,43.57,43.6,1314200.0,31.6205,31.664,31.6205,31.6423,1314200.0
2010-09-20 14:25:00,43.6,43.61,43.58,43.61,337400.0,31.6423,31.6495,31.6278,31.6495,337400.0
2010-09-20 14:30:00,43.61,43.64,43.6,43.63,584400.0,31.6495,31.6713,31.6423,31.664,584400.0
2010-09-20 14:35:00,43.63,43.65,43.62,43.63,619800.0,31.664,31.6786,31.6568,31.664,619800.0
2010-09-20 14:40:00,43.64,43.65,43.63,43.65,227600.0,31.6713,31.6786,31.664,31.6786,227600.0
2010-09-20 14:45:00,43.65,43.66,43.62,43.63,200800.0,31.6786,31.6858,31.6568,31.664,200800.0
2010-09-20 14:50:00,43.63,43.67,43.63,43.66,899400.0,31.664,31.6931,31.664,31.6858,899400.0
2010-09-20 14:55:00,43.66,43.7,43.66,43.69,665300.0,31.6858,31.7149,31.6858,31.7076,665300.0
2010-09-20 15:00:00,43.68,43.7,43.66,43.68,504200.0,31.7003,31.7149,31.6858,31.7003,504200.0
2010-09-20 15:05:00,43.68,43.69,43.65,43.66,634000.0,31.7003,31.7076,31.6786,31.6858,634000.0
2010-09-20 15:10:00,43.66,43.68,43.64,43.65,956100.0,31.6858,31.7003,31.6713,31.6786,956100.0
2010-09-20 15:15:00,43.65,43.68,43.64,43.67,663400.0,31.6786,31.7003,31.6713,31.6931,663400.0
2010-09-20 15:20:00,43.67,43.7,43.65,43.7,1144000.0,31.6931,31.7149,31.6786,31.7149,1144000.0
2010-09-20 15:25:00,43.7,43.7,43.67,43.69,333400.0,31.7149,31.7149,31.6931,31.7076,333400.0
2010-09-20 15:30:00,43.69,43.69,43.67,43.69,350300.0,31.7076,31.7076,31.6931,31.7076,350300.0
2010-09-20 15:35:00,43.69,43.74,43.68,43.73,749400.0,31.7076,31.7439,31.7003,31.7366,749400.0
2010-09-20 15:40:00,43.73,43.73,43.72,43.72,390900.0,31.7366,31.7366,31.7294,31.7294,390900.0
2010-09-20 15:45:00,43.73,43.75,43.7,43.71,929300.0,31.7366,31.7511,31.7149,31.7221,929300.0
2010-09-20 15:50:00,43.71,43.75,43.7,43.74,1100800.0,31.7221,31.7511,31.7149,31.7439,1100800.0
2010-09-20 15:55:00,43.74,43.75,43.68,43.69,3285500.0,31.7439,31.7511,31.7003,31.7076,3285500.0
2010-09-21 09:30:00,43.72,43.72,43.62,43.63,1449700.0,31.7294,31.7294,31.6568,31.664,1449700.0
2010-09-21 09:35:00,43.63,43.63,43.57,43.58,1539600.0,31.664,31.664,31.6205,31.6278,1539600.0
2010-09-21 09:40:00,43.58,43.59,43.53,43.56,744900.0,31.6278,31.635,31.5915,31.6132,744900.0
2010-09-21 09:45:00,43.57,43.62,43.56,43.57,809600.0,31.6205,31.6568,31.6132,31.6205,809600.0
2010-09-21 09:50:00,43.56,43.57,43.5,43.52,2670300.0,31.6132,31.6205,31.5697,31.5842,2670300.0
2010-09-21 09:55:00,43.52,43.54,43.5,43.51,688600.0,31.5842,31.5987,31.5697,31.577,688600.0
2010-09-21 10:00:00,43.51,43.52,43.5,43.51,870600.0,31.577,31.5842,31.5697,31.577,870600.0
2010-09-21 10:05:00,43.51,43.53,43.49,43.49,604300.0,31.577,31.5915,31.5624,31.5624,604300.0
2010-09-21 10:10:00,43.49,43.5,43.46,43.49,536700.0,31.5624,31.5697,31.5407,31.5624,536700.0
2010-09-21 10:15:00,43.49,43.53,43.48,43.52,733000.0,31.5624,31.5915,31.5552,31.5842,733000.0
2010-09-21 10:20:00,43.52,43.56,43.51,43.53,402000.0,31.5842,31.6132,31.577,31.5915,402000.0
2010-09-21 10:25:00,43.54,43.56,43.51,43.52,494800.0,31.5987,31.6132,31.577,31.5842,494800.0
2010-09-21 10:30:00,43.51,43.54,43.51,43.53,701900.0,31.577,31.5987,31.577,31.5915,701900.0
2010-09-21 10:35:00,43.52,43.53,43.49,43.5,559100.0,31.5842,31.5915,31.5624,31.5697,559100.0
2010-09-21 10:40:00,43.51,43.53,43.49,43.49,347700.0,31.577,31.5915,31.5624,31.5624,347700.0
2010-09-21 10:45:00,43.49,43.51,43.48,43.5,744900.0,31.5624,31.577,31.5552,31.5697,744900.0
2010-09-21 10:50:00,43.5,43.51,43.47,43.47,314000.0,31.5697,31.577,31.5479,31.5479,314000.0
2010-09-21 10:55:00,43.48,43.48,43.45,43.47,322800.0,31.5552,31.5552,31.5334,31.5479,322800.0
2010-09-21 11:00:00,43.47,43.48,43.46,43.47,378200.0,31.5479,31.5552,31.5407,31.5479,378200.0
2010-09-21 11:05:00,43.47,43.51,43.46,43.49,710500.0,31.5479,31.577,31.5407,31.5624,710500.0
2010-09-21 11:10:00,43.5,43.52,43.47,43.48,775700.0,31.5697,31.5842,31.5479,31.5552,775700.0
2010-09-21 11:15:00,43.47,43.48,43.44,43.44,214900.0,31.5479,31.5552,31.5262,31.5262,214900.0
2010-09-21 11:20:00,43.43,43.46,43.41,43.41,458000.0,31.5189,31.5407,31.5044,31.5044,458000.0
2010-09-21 11:25:00,43.42,43.42,43.36,43.37,1482200.0,31.5116,31.5116,31.4681,31.4754,1482200.0
2010-09-21 11:30:00,43.36,43.38,43.35,43.38,1134200.0,31.4681,31.4826,31.4608,31.4826,1134200.0
2010-09-21 11:35:00,43.37,43.38,43.35,43.36,367600.0,31.4754,31.4826,31.4608,31.4681,367600.0
2010-09-21 11:40:00,43.36,43.38,43.35,43.37,258100.0,31.4681,31.4826,31.4608,31.4754,258100.0
2010-09-21 11:45:00,43.37,43.39,43.36,43.39,203300.0,31.4754,31.4899,31.4681,31.4899,203300.0
2010-09-21 11:50:00,43.39,43.4,43.38,43.4,155000.0,31.4899,31.4971,31.4826,31.4971,155000.0
2010-09-21 11:55:00,43.39,43.45,43.39,43.44,202300.0,31.4899,31.5334,31.4899,31.5262,202300.0
2010-09-21 12:00:00,43.45,43.47,43.43,43.46,277100.0,31.5334,31.5479,31.5189,31.5407,277100.0
2010-09-21 12:05:00,43.46,43.46,43.43,43.44,113700.0,31.5407,31.5407,31.5189,31.5262,113700.0
2010-09-21 12:10:00,43.43,43.44,43.41,43.42,73400.0,31.5189,31.5262,31.5044,31.5116,73400.0
2010-09-21 12:15:00,43.42,43.43,43.4,43.42,164500.0,31.5116,31.5189,31.4971,31.5116,164500.0
2010-09-21 12:20:00,43.43,43.44,43.41,43.41,168800.0,31.5189,31.5262,31.5044,31.5044,168800.0
2010-09-21 12:25:00,43.41,43.42,43.38,43.38,130700.0,31.5044,31.5116,31.4826,31.4826,130700.0
2010-09-21 12:30:00,43.39,43.4,43.38,43.39,142300.0,31.4899,31.4971,31.4826,31.4899,142300.0
2010-09-21 12:35:00,43.4,43.41,43.38,43.4,376700.0,31.4971,31.5044,31.4826,31.4971,376700.0
2010-09-21 12:40:00,43.41,43.41,43.39,43.4,132600.0,31.5044,31.5044,31.4899,31.4971,132600.0
2010-09-21 12:45:00,43.41,43.41,43.39,43.4,196700.0,31.5044,31.5044,31.4899,31.4971,196700.0
2010-09-21 12:50:00,43.4,43.4,43.37,43.39,153200.0,31.4971,31.4971,31.4754,31.4899,153200.0
2010-09-21 12:55:00,43.39,43.4,43.38,43.4,163100.0,31.4899,31.4971,31.4826,31.4971,163100.0
2010-09-21 13:00:00,43.4,43.4,43.38,43.4,234600.0,31.4971,31.4971,31.4826,31.4971,234600.0
2010-09-21 13:05:00,43.4,43.4,43.34,43.34,208400.0,31.4971,31.4971,31.4536,31.4536,208400.0
2010-09-21 13:10:00,43.34,43.36,43.34,43.35,240700.0,31.4536,31.4681,31.4536,31.4608,240700.0
2010-09-21 13:15:00,43.36,43.38,43.34,43.37,392000.0,31.4681,31.4826,31.4536,31.4754,392000.0
2010-09-21 13:20:00,43.37,43.38,43.33,43.35,239000.0,31.4754,31.4826,31.4463,31.4608,239000.0
2010-09-21 13:25:00,43.35,43.36,43.34,43.35,186900.0,31.4608,31.4681,31.4536,31.4608,186900.0
2010-09-21 13:30:00,43.35,43.36,43.32,43.35,214800.0,31.4608,31.4681,31.4391,31.4608,214800.0
2010-09-21 13:35:00,43.35,43.35,43.33,43.34,224200.0,31.4608,31.4608,31.4463,31.4536,224200.0
2010-09-21 13:40:00,43.35,43.35,43.31,43.33,191200.0,31.4608,31.4608,31.4318,31.4463,191200.0
2010-09-21 13:45:00,43.33,43.35,43.32,43.35,275900.0,31.4463,31.4608,31.4391,31.4608,275900.0
2010-09-21 13:50:00,43.35,43.38,43.34,43.36,182100.0,31.4608,31.4826,31.4536,31.4681,182100.0
2010-09-21 13:55:00,43.36,43.4,43.36,43.4,143500.0,31.4681,31.4971,31.4681,31.4971,143500.0
2010-09-21 14:00:00,43.4,43.4,43.39,43.4,82300.0,31.4971,31.4971,31.4899,31.4971,82300.0
2010-09-21 14:05:00,43.4,43.43,43.37,43.42,815300.0,31.4971,31.5189,31.4754,31.5116,815300.0
2010-09-21 14:10:00,43.42,43.49,43.41,43.43,363800.0,31.5116,31.5624,31.5044,31.5189,363800.0
2010-09-21 14:15:00,43.43,43.64,43.33,43.6,2137100.0,31.5189,31.6713,31.4463,31.6423,2137100.0
2010-09-21 14:20:00,43.61,43.62,43.5,43.6,1847800.0,31.6495,31.6568,31.5697,31.6423,1847800.0
2010-09-21 14:25:00,43.6,43.61,43.49,43.59,1080500.0,31.6423,31.6495,31.5624,31.635,1080500.0
2010-09-21 14:30:00,43.59,43.7,43.54,43.7,962600.0,31.635,31.7149,31.5987,31.7149,962600.0
2010-09-21 14:35:00,43.7,43.81,43.67,43.8,1248500.0,31.7149,31.7947,31.6931,31.7874,1248500.0
2010-09-21 14:40:00,43.81,43.82,43.75,43.76,533200.0,31.7947,31.8019,31.7511,31.7584,533200.0
2010-09-21 14:45:00,43.76,43.77,43.7,43.76,733300.0,31.7584,31.7657,31.7149,31.7584,733300.0
2010-09-21 14:50:00,43.77,43.77,43.65,43.7,841900.0,31.7657,31.7657,31.6786,31.7149,841900.0
2010-09-21 14:55:00,43.7,43.73,43.65,43.7,739600.0,31.7149,31.7366,31.6786,31.7149,739600.0
2010-09-21 15:00:00,43.71,43.71,43.62,43.7,738700.0,31.7221,31.7221,31.6568,31.7149,738700.0
2010-09-21 15:05:00,43.69,43.72,43.64,43.7,500900.0,31.7076,31.7294,31.6713,31.7149,500900.0
2010-09-21 15:10:00,43.69,43.7,43.63,43.67,633400.0,31.7076,31.7149,31.664,31.6931,633400.0
2010-09-21 15:15:00,43.68,43.71,43.65,43.71,496200.0,31.7003,31.7221,31.6786,31.7221,496200.0
2010-09-21 15:20:00,43.71,43.72,43.65,43.66,411000.0,31.7221,31.7294,31.6786,31.6858,411000.0
2010-09-21 15:25:00,43.67,43.69,43.59,43.65,623200.0,31.6931,31.7076,31.635,31.6786,623200.0
2010-09-21 15:30:00,43.64,43.64,43.51,43.57,627100.0,31.6713,31.6713,31.577,31.6205,627100.0
2010-09-21 15:35:00,43.56,43.58,43.47,43.56,1363000.0,31.6132,31.6278,31.5479,31.6132,1363000.0
2010-09-21 15:40:00,43.56,43.61,43.54,43.6,669100.0,31.6132,31.6495,31.5987,31.6423,669100.0
2010-09-21 15:45:00,43.6,43.62,43.54,43.56,1295600.0,31.6423,31.6568,31.5987,31.6132,1295600.0
2010-09-21 15:50:00,43.57,43.65,43.56,43.62,1267000.0,31.6205,31.6786,31.6132,31.6568,1267000.0
2010-09-21 15:55:00,43.61,43.63,43.57,43.57,2927500.0,31.6495,31.664,31.6205,31.6205,2927500.0
2010-09-22 09:30:00,43.65,43.84,43.64,43.83,1653500.0,31.6786,31.8165,31.6713,31.8092,1653500.0
2010-09-22 09:35:00,43.83,43.89,43.81,43.86,860300.0,31.8092,31.8527,31.7947,31.831,860300.0
2010-09-22 09:40:00,43.87,43.9,43.86,43.89,757000.0,31.8382,31.86,31.831,31.8527,757000.0
2010-09-22 09:45:00,43.89,43.91,43.86,43.88,826900.0,31.8527,31.8673,31.831,31.8455,826900.0
2010-09-22 09:50:00,43.89,43.9,43.81,43.83,713800.0,31.8527,31.86,31.7947,31.8092,713800.0
2010-09-22 09:55:00,43.84,43.84,43.8,43.83,459800.0,31.8165,31.8165,31.7874,31.8092,459800.0
2010-09-22 10:00:00,43.83,43.83,43.68,43.73,662000.0,31.8092,31.8092,31.7003,31.7366,662000.0
2010-09-22 10:05:00,43.72,43.77,43.7,43.77,340100.0,31.7294,31.7657,31.7149,31.7657,340100.0
2010-09-22 10:10:00,43.76,43.82,43.76,43.8,851600.0,31.7584,31.8019,31.7584,31.7874,851600.0
2010-09-22 10:15:00,43.81,43.85,43.78,43.82,4214900.0,31.7947,31.8237,31.7729,31.8019,4214900.0
2010-09-22 10:20:00,43.82,43.83,43.78,43.79,725100.0,31.8019,31.8092,31.7729,31.7802,725100.0
2010-09-22 10:25:00,43.79,43.8,43.71,43.71,649000.0,31.7802,31.7874,31.7221,31.7221,649000.0
2010-09-22 10:30:00,43.7,43.71,43.65,43.71,866400.0,31.7149,31.7221,31.6786,31.7221,866400.0
2010-09-22 10:35:00,43.71,43.73,43.64,43.65,619300.0,31.7221,31.7366,31.6713,31.6786,619300.0
2010-09-22 10:40:00,43.65,43.69,43.63,43.65,396200.0,31.6786,31.7076,31.664,31.6786,396200.0
2010-09-22 10:45:00,43.65,43.72,43.64,43.69,345000.0,31.6786,31.7294,31.6713,31.7076,345000.0
2010-09-22 10:50:00,43.69,43.71,43.65,43.67,461300.0,31.7076,31.7221,31.6786,31.6931,461300.0
2010-09-22 10:55:00,43.68,43.75,43.67,43.73,426500.0,31.7003,31.7511,31.6931,31.7366,426500.0
2010-09-22 11:00:00,43.74,43.76,43.7,43.7,365300.0,31.7439,31.7584,31.7149,31.7149,365300.0
2010-09-22 11:05:00,43.71,43.72,43.63,43.66,672500.0,31.7221,31.7294,31.664,31.6858,672500.0
2010-09-22 11:10:00,43.66,43.7,43.6,43.63,617900.0,31.6858,31.7149,31.6423,31.664,617900.0
2010-09-22 11:15:00,43.62,43.66,43.62,43.64,557900.0,31.6568,31.6858,31.6568,31.6713,557900.0
2010-09-22 11:20:00,43.63,43.64,43.53,43.54,646600.0,31.664,31.6713,31.5915,31.5987,646600.0
2010-09-22 11:25:00,43.53,43.55,43.48,43.54,785200.0,31.5915,31.606,31.5552,31.5987,785200.0
2010-09-22 11:30:00,43.53,43.54,43.5,43.51,366700.0,31.5915,31.5987,31.5697,31.577,366700.0
2010-09-22 11:35:00,43.52,43.57,43.5,43.56,676200.0,31.5842,31.6205,31.5697,31.6132,676200.0
2010-09-22 11:40:00,43.55,43.57,43.53,43.54,234600.0,31.606,31.6205,31.5915,31.5987,234600.0
2010-09-22 11:45:00,43.54,43.56,43.53,43.54,146700.0,31.5987,31.6132,31.5915,31.5987,146700.0
2010-09-22 11:50:00,43.53,43.58,43.51,43.58,192200.0,31.5915,31.6278,31.577,31.6278,192200.0
2010-09-22 11:55:00,43.58,43.6,43.55,43.57,171200.0,31.6278,31.6423,31.606,31.6205,171200.0
2010-09-22 12:00:00,43.58,43.61,43.57,43.57,103800.0,31.6278,31.6495,31.6205,31.6205,103800.0
2010-09-22 12:05:00,43.58,43.62,43.55,43.62,195900.0,31.6278,31.6568,31.606,31.6568,195900.0
2010-09-22 12:10:00,43.62,43.65,43.6,43.63,274500.0,31.6568,31.6786,31.6423,31.664,274500.0
2010-09-22 12:15:00,43.63,43.65,43.6,43.61,465300.0,31.664,31.6786,31.6423,31.6495,465300.0
2010-09-22 12:20:00,43.6,43.62,43.54,43.55,930400.0,31.6423,31.6568,31.5987,31.606,930400.0
2010-09-22 12:25:00,43.55,43.57,43.54,43.57,650800.0,31.606,31.6205,31.5987,31.6205,650800.0
2010-09-22 12:30:00,43.57,43.59,43.55,43.58,101300.0,31.6205,31.635,31.606,31.6278,101300.0
2010-09-22 12:35:00,43.59,43.59,43.52,43.54,341500.0,31.635,31.635,31.5842,31.5987,341500.0
2010-09-22 12:40:00,43.54,43.57,43.53,43.56,251900.0,31.5987,31.6205,31.5915,31.6132,251900.0
2010-09-22 12:45:00,43.56,43.57,43.54,43.55,180500.0,31.6132,31.6205,31.5987,31.606,180500.0
2010-09-22 12:50:00,43.54,43.57,43.54,43.56,249500.0,31.5987,31.6205,31.5987,31.6132,249500.0
2010-09-22 12:55:00,43.56,43.58,43.56,43.57,214500.0,31.6132,31.6278,31.6132,31.6205,214500.0
2010-09-22 13:00:00,43.56,43.58,43.55,43.56,142800.0,31.6132,31.6278,31.606,31.6132,142800.0
2010-09-22 13:05:00,43.56,43.58,43.5,43.51,284900.0,31.6132,31.6278,31.5697,31.577,284900.0
2010-09-22 13:10:00,43.51,43.53,43.49,43.52,182800.0,31.577,31.5915,31.5624,31.5842,182800.0
2010-09-22 13:15:00,43.52,43.52,43.47,43.5,141000.0,31.5842,31.5842,31.5479,31.5697,141000.0
2010-09-22 13:20:00,43.5,43.52,43.5,43.51,253600.0,31.5697,31.5842,31.5697,31.577,253600.0
2010-09-22 13:25:00,43.51,43.55,43.48,43.54,500700.0,31.577,31.606,31.5552,31.5987,500700.0
2010-09-22 13:30:00,43.55,43.58,43.54,43.56,246300.0,31.606,31.6278,31.5987,31.6132,246300.0
2010-09-22 13:35:00,43.56,43.6,43.55,43.6,204300.0,31.6132,31.6423,31.606,31.6423,204300.0
2010-09-22 13:40:00,43.59,43.6,43.56,43.57,129500.0,31.635,31.6423,31.6132,31.6205,129500.0
2010-09-22 13:45:00,43.57,43.58,43.56,43.58,96100.0,31.6205,31.6278,31.6132,31.6278,96100.0
2010-09-22 13:50:00,43.58,43.6,43.58,43.6,139000.0,31.6278,31.6423,31.6278,31.6423,139000.0
2010-09-22 13:55:00,43.6,43.6,43.57,43.59,76100.0,31.6423,31.6423,31.6205,31.635,76100.0
2010-09-22 14:00:00,43.59,43.59,43.53,43.53,244400.0,31.635,31.635,31.5915,31.5915,244400.0
2010-09-22 14:05:00,43.53,43.55,43.51,43.54,966100.0,31.5915,31.606,31.577,31.5987,966100.0
2010-09-22 14:10:00,43.53,43.57,43.5,43.56,418700.0,31.5915,31.6205,31.5697,31.6132,418700.0
2010-09-22 14:15:00,43.56,43.56,43.51,43.51,219800.0,31.6132,31.6132,31.577,31.577,219800.0
2010-09-22 14:20:00,43.52,43.56,43.5,43.54,224500.0,31.5842,31.6132,31.5697,31.5987,224500.0
2010-09-22 14:25:00,43.54,43.56,43.53,43.56,70700.0,31.5987,31.6132,31.5915,31.6132,70700.0
2010-09-22 14:30:00,43.56,43.6,43.55,43.59,185700.0,31.6132,31.6423,31.606,31.635,185700.0
2010-09-22 14:35:00,43.59,43.66,43.59,43.63,530100.0,31.635,31.6858,31.635,31.664,530100.0
2010-09-22 14:40:00,43.63,43.66,43.63,43.64,235100.0,31.664,31.6858,31.664,31.6713,235100.0
2010-09-22 14:45:00,43.64,43.66,43.62,43.62,223400.0,31.6713,31.6858,31.6568,31.6568,223400.0
2010-09-22 14:50:00,43.61,43.64,43.61,43.64,89300.0,31.6495,31.6713,31.6495,31.6713,89300.0
2010-09-22 14:55:00,43.63,43.67,43.61,43.66,212400.0,31.664,31.6931,31.6495,31.6858,212400.0
2010-09-22 15:00:00,43.67,43.67,43.65,43.66,69300.0,31.6931,31.6931,31.6786,31.6858,69300.0
2010-09-22 15:05:00,43.65,43.66,43.59,43.61,564600.0,31.6786,31.6858,31.635,31.6495,564600.0
2010-09-22 15:10:00,43.61,43.62,43.57,43.6,846900.0,31.6495,31.6568,31.6205,31.6423,846900.0
2010-09-22 15:15:00,43.59,43.6,43.52,43.52,503200.0,31.635,31.6423,31.5842,31.5842,503200.0
2010-09-22 15:20:00,43.53,43.58,43.52,43.56,263000.0,31.5915,31.6278,31.5842,31.6132,263000.0
2010-09-22 15:25:00,43.54,43.57,43.53,43.56,186700.0,31.5987,31.6205,31.5915,31.6132,186700.0
2010-09-22 15:30:00,43.56,43.63,43.55,43.63,518600.0,31.6132,31.664,31.606,31.664,518600.0
2010-09-22 15:35:00,43.63,43.65,43.61,43.63,484800.0,31.664,31.6786,31.6495,31.664,484800.0
2010-09-22 15:40:00,43.63,43.64,43.61,43.64,298900.0,31.664,31.6713,31.6495,31.6713,298900.0
2010-09-22 15:45:00,43.63,43.63,43.59,43.59,709700.0,31.664,31.664,31.635,31.635,709700.0
2010-09-22 15:50:00,43.6,43.62,43.57,43.62,828000.0,31.6423,31.6568,31.6205,31.6568,828000.0
2010-09-22 15:55:00,43.61,43.63,43.58,43.6,1775300.0,31.6495,31.664,31.6278,31.6423,1775300.0
2010-09-23 09:30:00,43.32,43.33,43.25,43.3,2053000.0,31.4391,31.4463,31.3883,31.4246,2053000.0
2010-09-23 09:35:00,43.29,43.32,43.22,43.3,2053500.0,31.4173,31.4391,31.3665,31.4246,2053500.0
2010-09-23 09:40:00,43.3,43.34,43.27,43.31,2978000.0,31.4246,31.4536,31.4028,31.4318,2978000.0
2010-09-23 09:45:00,43.31,43.34,43.28,43.33,530800.0,31.4318,31.4536,31.41,31.4463,530800.0
2010-09-23 09:50:00,43.34,43.34,43.29,43.31,338300.0,31.4536,31.4536,31.4173,31.4318,338300.0
2010-09-23 09:55:00,43.31,43.32,43.27,43.28,642700.0,31.4318,31.4391,31.4028,31.41,642700.0
2010-09-23 10:00:00,43.28,43.41,43.28,43.36,1273400.0,31.41,31.5044,31.41,31.4681,1273400.0
2010-09-23 10:05:00,43.36,43.43,43.35,43.41,1054700.0,31.4681,31.5189,31.4608,31.5044,1054700.0
2010-09-23 10:10:00,43.42,43.45,43.38,43.4,717200.0,31.5116,31.5334,31.4826,31.4971,717200.0
2010-09-23 10:15:00,43.4,43.41,43.36,43.39,510300.0,31.4971,31.5044,31.4681,31.4899,510300.0
2010-09-23 10:20:00,43.39,43.42,43.38,43.41,489900.0,31.4899,31.5116,31.4826,31.5044,489900.0
2010-09-23 10:25:00,43.41,43.51,43.4,43.51,423000.0,31.5044,31.577,31.4971,31.577,423000.0
2010-09-23 10:30:00,43.51,43.58,43.5,43.55,568900.0,31.577,31.6278,31.5697,31.606,568900.0
2010-09-23 10:35:00,43.55,43.6,43.54,43.56,593100.0,31.606,31.6423,31.5987,31.6132,593100.0
2010-09-23 10:40:00,43.56,43.58,43.54,43.56,299900.0,31.6132,31.6278,31.5987,31.6132,299900.0
2010-09-23 10:45:00,43.56,43.59,43.54,43.54,330100.0,31.6132,31.635,31.5987,31.5987,330100.0
2010-09-23 10:50:00,43.55,43.56,43.5,43.53,325500.0,31.606,31.6132,31.5697,31.5915,325500.0
2010-09-23 10:55:00,43.52,43.53,43.5,43.52,475700.0,31.5842,31.5915,31.5697,31.5842,475700.0
2010-09-23 11:00:00,43.52,43.53,43.48,43.53,1330200.0,31.5842,31.5915,31.5552,31.5915,1330200.0
2010-09-23 11:05:00,43.53,43.53,43.5,43.53,807200.0,31.5915,31.5915,31.5697,31.5915,807200.0
2010-09-23 11:10:00,43.52,43.56,43.51,43.55,262400.0,31.5842,31.6132,31.577,31.606,262400.0
2010-09-23 11:15:00,43.55,43.62,43.55,43.62,1167200.0,31.606,31.6568,31.606,31.6568,1167200.0
2010-09-23 11:20:00,43.62,43.64,43.6,43.62,521100.0,31.6568,31.6713,31.6423,31.6568,521100.0
2010-09-23 11:25:00,43.61,43.66,43.6,43.65,314400.0,31.6495,31.6858,31.6423,31.6786,314400.0
2010-09-23 11:30:00,43.66,43.73,43.66,43.73,947300.0,31.6858,31.7366,31.6858,31.7366,947300.0
2010-09-23 11:35:00,43.73,43.77,43.72,43.73,436600.0,31.7366,31.7657,31.7294,31.7366,436600.0
2010-09-23 11:40:00,43.73,43.73,43.67,43.69,529000.0,31.7366,31.7366,31.6931,31.7076,529000.0
2010-09-23 11:45:00,43.69,43.71,43.69,43.7,211200.0,31.7076,31.7221,31.7076,31.7149,211200.0
2010-09-23 11:50:00,43.7,43.73,43.69,43.71,180700.0,31.7149,31.7366,31.7076,31.7221,180700.0
2010-09-23 11:55:00,43.71,43.76,43.69,43.69,216900.0,31.7221,31.7584,31.7076,31.7076,216900.0
2010-09-23 12:00:00,43.69,43.7,43.67,43.68,241300.0,31.7076,31.7149,31.6931,31.7003,241300.0
2010-09-23 12:05:00,43.68,43.72,43.68,43.71,105400.0,31.7003,31.7294,31.7003,31.7221,105400.0
2010-09-23 12:10:00,43.71,43.72,43.68,43.68,250700.0,31.7221,31.7294,31.7003,31.7003,250700.0
2010-09-23 12:15:00,43.69,43.7,43.66,43.67,250900.0,31.7076,31.7149,31.6858,31.6931,250900.0
2010-09-23 12:20:00,43.66,43.66,43.64,43.65,1167200.0,31.6858,31.6858,31.6713,31.6786,1167200.0
2010-09-23 12:25:00,43.65,43.65,43.62,43.63,337100.0,31.6786,31.6786,31.6568,31.664,337100.0
2010-09-23 12:30:00,43.64,43.65,43.62,43.65,514900.0,31.6713,31.6786,31.6568,31.6786,514900.0
2010-09-23 12:35:00,43.65,43.67,43.61,43.62,399000.0,31.6786,31.6931,31.6495,31.6568,399000.0
2010-09-23 12:40:00,43.61,43.65,43.61,43.63,90500.0,31.6495,31.6786,31.6495,31.664,90500.0
2010-09-23 12:45:00,43.63,43.66,43.63,43.63,150000.0,31.664,31.6858,31.664,31.664,150000.0
2010-09-23 12:50:00,43.63,43.69,43.63,43.68,105300.0,31.664,31.7076,31.664,31.7003,105300.0
2010-09-23 12:55:00,43.68,43.69,43.67,43.67,98000.0,31.7003,31.7076,31.6931,31.6931,98000.0
2010-09-23 13:00:00,43.67,43.7,43.67,43.7,47600.0,31.6931,31.7149,31.6931,31.7149,47600.0
2010-09-23 13:05:00,43.7,43.7,43.69,43.7,48700.0,31.7149,31.7149,31.7076,31.7149,48700.0
2010-09-23 13:10:00,43.7,43.7,43.68,43.68,200300.0,31.7149,31.7149,31.7003,31.7003,200300.0
2010-09-23 13:15:00,43.68,43.68,43.65,43.65,174900.0,31.7003,31.7003,31.6786,31.6786,174900.0
2010-09-23 13:20:00,43.66,43.67,43.64,43.67,349500.0,31.6858,31.6931,31.6713,31.6931,349500.0
2010-09-23 13:25:00,43.66,43.67,43.66,43.66,56800.0,31.6858,31.6931,31.6858,31.6858,56800.0
2010-09-23 13:30:00,43.66,43.67,43.64,43.66,209700.0,31.6858,31.6931,31.6713,31.6858,209700.0
2010-09-23 13:35:00,43.66,43.68,43.66,43.67,159100.0,31.6858,31.7003,31.6858,31.6931,159100.0
2010-09-23 13:40:00,43.66,43.67,43.63,43.64,79900.0,31.6858,31.6931,31.664,31.6713,79900.0
2010-09-23 13:45:00,43.64,43.65,43.6,43.61,252400.0,31.6713,31.6786,31.6423,31.6495,252400.0
2010-09-23 13:50:00,43.61,43.65,43.6,43.65,201600.0,31.6495,31.6786,31.6423,31.6786,201600.0
2010-09-23 13:55:00,43.65,43.65,43.58,43.59,1242700.0,31.6786,31.6786,31.6278,31.635,1242700.0
2010-09-23 14:00:00,43.59,43.61,43.58,43.61,904400.0,31.635,31.6495,31.6278,31.6495,904400.0
2010-09-23 14:05:00,43.6,43.62,43.58,43.61,457400.0,31.6423,31.6568,31.6278,31.6495,457400.0
2010-09-23 14:10:00,43.61,43.62,43.6,43.61,64400.0,31.6495,31.6568,31.6423,31.6495,64400.0
2010-09-23 14:15:00,43.6,43.63,43.6,43.61,109400.0,31.6423,31.664,31.6423,31.6495,109400.0
2010-09-23 14:20:00,43.61,43.64,43.6,43.63,67400.0,31.6495,31.6713,31.6423,31.664,67400.0
2010-09-23 14:25:00,43.62,43.63,43.61,43.61,74600.0,31.6568,31.664,31.6495,31.6495,74600.0
2010-09-23 14:30:00,43.61,43.63,43.6,43.62,120200.0,31.6495,31.664,31.6423,31.6568,120200.0
2010-09-23 14:35:00,43.61,43.62,43.55,43.56,277600.0,31.6495,31.6568,31.606,31.6132,277600.0
2010-09-23 14:40:00,43.56,43.57,43.51,43.54,769900.0,31.6132,31.6205,31.577,31.5987,769900.0
2010-09-23 14:45:00,43.53,43.55,43.49,43.51,1433000.0,31.5915,31.606,31.5624,31.577,1433000.0
2010-09-23 14:50:00,43.52,43.52,43.46,43.48,1252400.0,31.5842,31.5842,31.5407,31.5552,1252400.0
2010-09-23 14:55:00,43.48,43.49,43.43,43.45,709500.0,31.5552,31.5624,31.5189,31.5334,709500.0
2010-09-23 15:00:00,43.44,43.47,43.44,43.45,436800.0,31.5262,31.5479,31.5262,31.5334,436800.0
2010-09-23 15:05:00,43.44,43.44,43.39,43.4,540800.0,31.5262,31.5262,31.4899,31.4971,540800.0
2010-09-23 15:10:00,43.4,43.45,43.39,43.44,528600.0,31.4971,31.5334,31.4899,31.5262,528600.0
2010-09-23 15:15:00,43.45,43.48,43.4,43.47,754100.0,31.5334,31.5552,31.4971,31.5479,754100.0
2010-09-23 15:20:00,43.48,43.51,43.46,43.5,457700.0,31.5552,31.577,31.5407,31.5697,457700.0
2010-09-23 15:25:00,43.49,43.49,43.37,43.37,463400.0,31.5624,31.5624,31.4754,31.4754,463400.0
2010-09-23 15:30:00,43.37,43.4,43.33,43.35,1183700.0,31.4754,31.4971,31.4463,31.4608,1183700.0
2010-09-23 15:35:00,43.34,43.35,43.22,43.23,4925000.0,31.4536,31.4608,31.3665,31.3738,4925000.0
2010-09-23 15:40:00,43.24,43.27,43.21,43.22,1863400.0,31.381,31.4028,31.3592,31.3665,1863400.0
2010-09-23 15:45:00,43.22,43.29,43.21,43.27,1980600.0,31.3665,31.4173,31.3592,31.4028,1980600.0
2010-09-23 15:50:00,43.27,43.28,43.26,43.26,791900.0,31.4028,31.41,31.3955,31.3955,791900.0
2010-09-23 15:55:00,43.27,43.35,43.26,43.35,2139700.0,31.4028,31.4608,31.3955,31.4608,2139700.0
2010-09-24 09:30:00,43.86,43.89,43.85,43.89,2206900.0,31.831,31.8527,31.8237,31.8527,2206900.0
2010-09-24 09:35:00,43.9,43.95,43.89,43.94,2544100.0,31.86,31.8963,31.8527,31.889,2544100.0
2010-09-24 09:40:00,43.95,43.97,43.9,43.94,2690700.0,31.8963,31.9108,31.86,31.889,2690700.0
2010-09-24 09:45:00,43.94,43.99,43.88,43.88,823700.0,31.889,31.9253,31.8455,31.8455,823700.0
2010-09-24 09:50:00,43.88,43.92,43.87,43.92,754800.0,31.8455,31.8745,31.8382,31.8745,754800.0
2010-09-24 09:55:00,43.92,43.96,43.91,43.94,626900.0,31.8745,31.9035,31.8673,31.889,626900.0
2010-09-24 10:00:00,43.94,43.98,43.89,43.98,973700.0,31.889,31.9181,31.8527,31.9181,973700.0
2010-09-24 10:05:00,43.98,44.06,43.98,44.03,1391000.0,31.9181,31.9761,31.9181,31.9543,1391000.0
2010-09-24 10:10:00,44.03,44.05,43.97,43.98,554900.0,31.9543,31.9689,31.9108,31.9181,554900.0
2010-09-24 10:15:00,43.98,44.03,43.98,44.0,682400.0,31.9181,31.9543,31.9181,31.9326,682400.0
2010-09-24 10:20:00,44.0,44.05,44.0,44.04,621600.0,31.9326,31.9689,31.9326,31.9616,621600.0
2010-09-24 10:25:00,44.05,44.09,44.04,44.04,1025300.0,31.9689,31.9979,31.9616,31.9616,1025300.0
2010-09-24 10:30:00,44.05,44.06,43.98,43.98,778800.0,31.9689,31.9761,31.9181,31.9181,778800.0
2010-09-24 10:35:00,43.98,44.03,43.97,44.03,718700.0,31.9181,31.9543,31.9108,31.9543,718700.0
2010-09-24 10:40:00,44.03,44.07,44.03,44.03,387500.0,31.9543,31.9834,31.9543,31.9543,387500.0
2010-09-24 10:45:00,44.03,44.07,44.02,44.04,515300.0,31.9543,31.9834,31.9471,31.9616,515300.0
2010-09-24 10:50:00,44.05,44.06,44.02,44.03,444100.0,31.9689,31.9761,31.9471,31.9543,444100.0
2010-09-24 10:55:00,44.03,44.04,44.0,44.02,241500.0,31.9543,31.9616,31.9326,31.9471,241500.0
2010-09-24 11:00:00,44.02,44.05,44.0,44.05,363000.0,31.9471,31.9689,31.9326,31.9689,363000.0
2010-09-24 11:05:00,44.05,44.08,44.04,44.06,463600.0,31.9689,31.9906,31.9616,31.9761,463600.0
2010-09-24 11:10:00,44.07,44.07,44.02,44.06,431500.0,31.9834,31.9834,31.9471,31.9761,431500.0
2010-09-24 11:15:00,44.07,44.07,44.02,44.06,379100.0,31.9834,31.9834,31.9471,31.9761,379100.0
2010-09-24 11:20:00,44.06,44.08,44.01,44.01,263800.0,31.9761,31.9906,31.9398,31.9398,263800.0
2010-09-24 11:25:00,44.01,44.03,44.01,44.02,82000.0,31.9398,31.9543,31.9398,31.9471,82000.0
2010-09-24 11:30:00,44.02,44.05,44.02,44.04,383400.0,31.9471,31.9689,31.9471,31.9616,383400.0
2010-09-24 11:35:00,44.04,44.07,44.03,44.05,804400.0,31.9616,31.9834,31.9543,31.9689,804400.0
2010-09-24 11:40:00,44.06,44.06,44.0,44.0,566600.0,31.9761,31.9761,31.9326,31.9326,566600.0
2010-09-24 11:45:00,44.01,44.02,43.99,44.01,1111600.0,31.9398,31.9471,31.9253,31.9398,1111600.0
2010-09-24 11:50:00,44.0,44.02,44.0,44.01,238100.0,31.9326,31.9471,31.9326,31.9398,238100.0
2010-09-24 11:55:00,44.01,44.04,44.01,44.03,111100.0,31.9398,31.9616,31.9398,31.9543,111100.0
2010-09-24 12:00:00,44.04,44.05,44.01,44.03,331300.0,31.9616,31.9689,31.9398,31.9543,331300.0
2010-09-24 12:05:00,44.02,44.04,44.01,44.02,374600.0,31.9471,31.9616,31.9398,31.9471,374600.0
2010-09-24 12:10:00,44.02,44.03,44.01,44.03,91600.0,31.9471,31.9543,31.9398,31.9543,91600.0
2010-09-24 12:15:00,44.02,44.04,44.02,44.03,173500.0,31.9471,31.9616,31.9471,31.9543,173500.0
2010-09-24 12:20:00,44.03,44.04,44.0,44.01,206100.0,31.9543,31.9616,31.9326,31.9398,206100.0
2010-09-24 12:25:00,44.01,44.05,44.01,44.04,265500.0,31.9398,31.9689,31.9398,31.9616,265500.0
2010-09-24 12:30:00,44.04,44.05,44.02,44.02,240700.0,31.9616,31.9689,31.9471,31.9471,240700.0
2010-09-24 12:35:00,44.02,44.05,44.02,44.04,190500.0,31.9471,31.9689,31.9471,31.9616,190500.0
2010-09-24 12:40:00,44.04,44.07,44.02,44.06,477600.0,31.9616,31.9834,31.9471,31.9761,477600.0
2010-09-24 12:45:00,44.06,44.1,44.06,44.09,1194600.0,31.9761,32.0051,31.9761,31.9979,1194600.0
2010-09-24 12:50:00,44.09,44.11,44.07,44.08,411000.0,31.9979,32.0124,31.9834,31.9906,411000.0
2010-09-24 12:55:00,44.08,44.1,44.08,44.1,409100.0,31.9906,32.0051,31.9906,32.0051,409100.0
2010-09-24 13:00:00,44.11,44.12,44.08,44.1,665700.0,32.0124,32.0197,31.9906,32.0051,665700.0
2010-09-24 13:05:00,44.1,44.1,44.07,44.08,140800.0,32.0051,32.0051,31.9834,31.9906,140800.0
2010-09-24 13:10:00,44.07,44.1,44.07,44.1,826400.0,31.9834,32.0051,31.9834,32.0051,826400.0
2010-09-24 13:15:00,44.1,44.12,44.09,44.11,1898200.0,32.0051,32.0197,31.9979,32.0124,1898200.0
2010-09-24 13:20:00,44.11,44.11,44.09,44.11,827600.0,32.0124,32.0124,31.9979,32.0124,827600.0
2010-09-24 13:25:00,44.1,44.12,44.1,44.11,314700.0,32.0051,32.0197,32.0051,32.0124,314700.0
2010-09-24 13:30:00,44.11,44.13,44.1,44.12,427300.0,32.0124,32.0269,32.0051,32.0197,427300.0
2010-09-24 13:35:00,44.11,44.15,44.1,44.12,526200.0,32.0124,32.0414,32.0051,32.0197,526200.0
2010-09-24 13:40:00,44.12,44.12,44.08,44.09,804300.0,32.0197,32.0197,31.9906,31.9979,804300.0
2010-09-24 13:45:00,44.1,44.1,44.06,44.09,195500.0,32.0051,32.0051,31.9761,31.9979,195500.0
2010-09-24 13:50:00,44.08,44.09,44.07,44.07,168900.0,31.9906,31.9979,31.9834,31.9834,168900.0
2010-09-24 13:55:00,44.08,44.09,44.07,44.07,100300.0,31.9906,31.9979,31.9834,31.9834,100300.0
2010-09-24 14:00:00,44.08,44.09,44.07,44.08,379100.0,31.9906,31.9979,31.9834,31.9906,379100.0
2010-09-24 14:05:00,44.07,44.08,44.05,44.06,296800.0,31.9834,31.9906,31.9689,31.9761,296800.0
2010-09-24 14:10:00,44.05,44.07,44.03,44.05,459500.0,31.9689,31.9834,31.9543,31.9689,459500.0
2010-09-24 14:15:00,44.05,44.07,44.04,44.05,314800.0,31.9689,31.9834,31.9616,31.9689,314800.0
2010-09-24 14:20:00,44.05,44.05,44.04,44.04,163300.0,31.9689,31.9689,31.9616,31.9616,163300.0
2010-09-24 14:25:00,44.04,44.08,44.04,44.06,291500.0,31.9616,31.9906,31.9616,31.9761,291500.0
2010-09-24 14:30:00,44.06,44.09,44.05,44.08,247300.0,31.9761,31.9979,31.9689,31.9906,247300.0
2010-09-24 14:35:00,44.07,44.1,44.07,44.08,337700.0,31.9834,32.0051,31.9834,31.9906,337700.0
2010-09-24 14:40:00,44.09,44.09,44.07,44.09,327000.0,31.9979,31.9979,31.9834,31.9979,327000.0
2010-09-24 14:45:00,44.09,44.11,44.07,44.07,347600.0,31.9979,32.0124,31.9834,31.9834,347600.0
2010-09-24 14:50:00,44.07,44.08,44.06,44.08,353700.0,31.9834,31.9906,31.9761,31.9906,353700.0
2010-09-24 14:55:00,44.07,44.09,44.07,44.07,272900.0,31.9834,31.9979,31.9834,31.9834,272900.0
2010-09-24 15:00:00,44.08,44.08,44.05,44.05,377800.0,31.9906,31.9906,31.9689,31.9689,377800.0
2010-09-24 15:05:00,44.06,44.06,44.05,44.06,285500.0,31.9761,31.9761,31.9689,31.9761,285500.0
2010-09-24 15:10:00,44.05,44.08,44.05,44.06,304900.0,31.9689,31.9906,31.9689,31.9761,304900.0
2010-09-24 15:15:00,44.06,44.08,44.05,44.07,459500.0,31.9761,31.9906,31.9689,31.9834,459500.0
2010-09-24 15:20:00,44.07,44.08,44.06,44.06,366800.0,31.9834,31.9906,31.9761,31.9761,366800.0
2010-09-24 15:25:00,44.06,44.09,44.06,44.07,524300.0,31.9761,31.9979,31.9761,31.9834,524300.0
2010-09-24 15:30:00,44.07,44.11,44.07,44.1,449400.0,31.9834,32.0124,31.9834,32.0051,449400.0
2010-09-24 15:35:00,44.11,44.14,44.1,44.13,1188200.0,32.0124,32.0342,32.0051,32.0269,1188200.0
2010-09-24 15:40:00,44.13,44.15,44.12,44.12,983500.0,32.0269,32.0414,32.0197,32.0197,983500.0
2010-09-24 15:45:00,44.13,44.15,44.1,44.11,1284100.0,32.0269,32.0414,32.0051,32.0124,1284100.0
2010-09-24 15:50:00,44.11,44.13,44.09,44.1,2046700.0,32.0124,32.0269,31.9979,32.0051,2046700.0
2010-09-24 15:55:00,44.1,44.13,44.09,44.1,3662400.0,32.0051,32.0269,31.9979,32.0051,3662400.0
2010-09-27 09:30:00,44.08,44.1,43.98,44.02,1067100.0,31.9906,32.0051,31.9181,31.9471,1067100.0
2010-09-27 09:35:00,44.03,44.11,44.02,44.04,1369700.0,31.9543,32.0124,31.9471,31.9616,1369700.0
2010-09-27 09:40:00,44.04,44.05,43.99,44.03,538500.0,31.9616,31.9689,31.9253,31.9543,538500.0
2010-09-27 09:45:00,44.02,44.05,43.97,43.99,647100.0,31.9471,31.9689,31.9108,31.9253,647100.0
2010-09-27 09:50:00,43.99,44.05,43.97,44.04,667400.0,31.9253,31.9689,31.9108,31.9616,667400.0
2010-09-27 09:55:00,44.05,44.05,43.99,43.99,672600.0,31.9689,31.9689,31.9253,31.9253,672600.0
2010-09-27 10:00:00,43.99,44.03,43.98,44.02,604300.0,31.9253,31.9543,31.9181,31.9471,604300.0
2010-09-27 10:05:00,44.02,44.07,44.01,44.06,456100.0,31.9471,31.9834,31.9398,31.9761,456100.0
2010-09-27 10:10:00,44.07,44.07,44.02,44.02,618900.0,31.9834,31.9834,31.9471,31.9471,618900.0
2010-09-27 10:15:00,44.02,44.03,43.97,44.0,464900.0,31.9471,31.9543,31.9108,31.9326,464900.0
2010-09-27 10:20:00,44.01,44.05,43.99,44.04,409800.0,31.9398,31.9689,31.9253,31.9616,409800.0
2010-09-27 10:25:00,44.04,44.08,44.03,44.07,1232000.0,31.9616,31.9906,31.9543,31.9834,1232000.0
2010-09-27 10:30:00,44.06,44.08,44.02,44.07,615500.0,31.9761,31.9906,31.9471,31.9834,615500.0
2010-09-27 10:35:00,44.06,44.07,44.03,44.05,427900.0,31.9761,31.9834,31.9543,31.9689,427900.0
2010-09-27 10:40:00,44.05,44.12,44.04,44.12,955200.0,31.9689,32.0197,31.9616,32.0197,955200.0
2010-09-27 10:45:00,44.12,44.12,44.06,44.07,455100.0,32.0197,32.0197,31.9761,31.9834,455100.0
2010-09-27 10:50:00,44.06,44.08,44.04,44.08,329600.0,31.9761,31.9906,31.9616,31.9906,329600.0
2010-09-27 10:55:00,44.08,44.1,44.07,44.09,452000.0,31.9906,32.0051,31.9834,31.9979,452000.0
2010-09-27 11:00:00,44.08,44.08,44.03,44.06,525700.0,31.9906,31.9906,31.9543,31.9761,525700.0
2010-09-27 11:05:00,44.05,44.06,44.02,44.03,734900.0,31.9689,31.9761,31.9471,31.9543,734900.0
2010-09-27 11:10:00,44.04,44.06,44.02,44.02,473800.0,31.9616,31.9761,31.9471,31.9471,473800.0
2010-09-27 11:15:00,44.01,44.02,43.99,44.01,555400.0,31.9398,31.9471,31.9253,31.9398,555400.0
2010-09-27 11:20:00,44.01,44.05,44.0,44.04,442100.0,31.9398,31.9689,31.9326,31.9616,442100.0
2010-09-27 11:25:00,44.05,44.06,44.03,44.04,352100.0,31.9689,31.9761,31.9543,31.9616,352100.0
2010-09-27 11:30:00,44.05,44.07,44.04,44.04,551300.0,31.9689,31.9834,31.9616,31.9616,551300.0
2010-09-27 11:35:00,44.04,44.05,43.99,44.01,1172700.0,31.9616,31.9689,31.9253,31.9398,1172700.0
2010-09-27 11:40:00,44.01,44.01,43.98,44.0,495700.0,31.9398,31.9398,31.9181,31.9326,495700.0
2010-09-27 11:45:00,44.0,44.04,44.0,44.03,265100.0,31.9326,31.9616,31.9326,31.9543,265100.0
2010-09-27 11:50:00,44.03,44.03,44.01,44.03,257500.0,31.9543,31.9543,31.9398,31.9543,257500.0
2010-09-27 11:55:00,44.02,44.05,44.02,44.04,247400.0,31.9471,31.9689,31.9471,31.9616,247400.0
2010-09-27 12:00:00,44.04,44.07,44.03,44.06,147200.0,31.9616,31.9834,31.9543,31.9761,147200.0
2010-09-27 12:05:00,44.07,44.07,44.04,44.05,121200.0,31.9834,31.9834,31.9616,31.9689,121200.0
2010-09-27 12:10:00,44.04,44.06,44.03,44.05,298800.0,31.9616,31.9761,31.9543,31.9689,298800.0
2010-09-27 12:15:00,44.05,44.08,44.04,44.08,195400.0,31.9689,31.9906,31.9616,31.9906,195400.0
2010-09-27 12:20:00,44.08,44.08,44.03,44.06,407500.0,31.9906,31.9906,31.9543,31.9761,407500.0
2010-09-27 12:25:00,44.06,44.07,44.04,44.05,236900.0,31.9761,31.9834,31.9616,31.9689,236900.0
2010-09-27 12:30:00,44.05,44.06,44.03,44.04,388300.0,31.9689,31.9761,31.9543,31.9616,388300.0
2010-09-27 12:35:00,44.04,44.05,44.03,44.04,136900.0,31.9616,31.9689,31.9543,31.9616,136900.0
2010-09-27 12:40:00,44.04,44.04,44.0,44.01,816600.0,31.9616,31.9616,31.9326,31.9398,816600.0
2010-09-27 12:45:00,44.01,44.03,44.0,44.02,338200.0,31.9398,31.9543,31.9326,31.9471,338200.0
2010-09-27 12:50:00,44.01,44.02,44.0,44.01,103100.0,31.9398,31.9471,31.9326,31.9398,103100.0
2010-09-27 12:55:00,44.01,44.01,43.99,43.99,547100.0,31.9398,31.9398,31.9253,31.9253,547100.0
2010-09-27 13:00:00,44.0,44.03,43.98,44.03,492500.0,31.9326,31.9543,31.9181,31.9543,492500.0
2010-09-27 13:05:00,44.03,44.06,44.02,44.04,173400.0,31.9543,31.9761,31.9471,31.9616,173400.0
2010-09-27 13:10:00,44.04,44.05,44.01,44.04,227500.0,31.9616,31.9689,31.9398,31.9616,227500.0
2010-09-27 13:15:00,44.03,44.04,44.0,44.01,187800.0,31.9543,31.9616,31.9326,31.9398,187800.0
2010-09-27 13:20:00,44.02,44.04,44.0,44.03,188400.0,31.9471,31.9616,31.9326,31.9543,188400.0
2010-09-27 13:25:00,44.03,44.05,44.02,44.05,125700.0,31.9543,31.9689,31.9471,31.9689,125700.0
2010-09-27 13:30:00,44.04,44.05,44.03,44.05,64200.0,31.9616,31.9689,31.9543,31.9689,64200.0
2010-09-27 13:35:00,44.05,44.05,44.04,44.05,89100.0,31.9689,31.9689,31.9616,31.9689,89100.0
2010-09-27 13:40:00,44.05,44.08,44.04,44.08,440900.0,31.9689,31.9906,31.9616,31.9906,440900.0
2010-09-27 13:45:00,44.08,44.12,44.07,44.1,288800.0,31.9906,32.0197,31.9834,32.0051,288800.0
2010-09-27 13:50:00,44.1,44.13,44.1,44.12,145600.0,32.0051,32.0269,32.0051,32.0197,145600.0
2010-09-27 13:55:00,44.12,44.15,44.12,44.14,520100.0,32.0197,32.0414,32.0197,32.0342,520100.0
2010-09-27 14:00:00,44.15,44.18,44.14,44.18,189800.0,32.0414,32.0632,32.0342,32.0632,189800.0
2010-09-27 14:05:00,44.18,44.19,44.17,44.17,1126600.0,32.0632,32.0705,32.0559,32.0559,1126600.0
2010-09-27 14:10:00,44.17,44.18,44.16,44.17,219800.0,32.0559,32.0632,32.0487,32.0559,219800.0
2010-09-27 14:15:00,44.16,44.18,44.14,44.17,314200.0,32.0487,32.0632,32.0342,32.0559,314200.0
2010-09-27 14:20:00,44.17,44.18,44.16,44.17,130000.0,32.0559,32.0632,32.0487,32.0559,130000.0
2010-09-27 14:25:00,44.18,44.21,44.17,44.21,273500.0,32.0632,32.085,32.0559,32.085,273500.0
2010-09-27 14:30:00,44.21,44.22,44.18,44.19,227100.0,32.085,32.0922,32.0632,32.0705,227100.0
2010-09-27 14:35:00,44.19,44.2,44.17,44.19,436700.0,32.0705,32.0777,32.0559,32.0705,436700.0
2010-09-27 14:40:00,44.19,44.22,44.18,44.22,304300.0,32.0705,32.0922,32.0632,32.0922,304300.0
2010-09-27 14:45:00,44.22,44.22,44.18,44.18,249000.0,32.0922,32.0922,32.0632,32.0632,249000.0
2010-09-27 14:50:00,44.18,44.19,44.17,44.17,242300.0,32.0632,32.0705,32.0559,32.0559,242300.0
2010-09-27 14:55:00,44.17,44.18,44.14,44.14,408100.0,32.0559,32.0632,32.0342,32.0342,408100.0
2010-09-27 15:00:00,44.14,44.14,44.11,44.13,193400.0,32.0342,32.0342,32.0124,32.0269,193400.0
2010-09-27 15:05:00,44.12,44.14,44.12,44.14,153100.0,32.0197,32.0342,32.0197,32.0342,153100.0
2010-09-27 15:10:00,44.14,44.14,44.13,44.14,113800.0,32.0342,32.0342,32.0269,32.0342,113800.0
2010-09-27 15:15:00,44.14,44.17,44.13,44.17,198000.0,32.0342,32.0559,32.0269,32.0559,198000.0
2010-09-27 15:20:00,44.17,44.18,44.16,44.18,138100.0,32.0559,32.0632,32.0487,32.0632,138100.0
2010-09-27 15:25:00,44.18,44.18,44.15,44.17,314600.0,32.0632,32.0632,32.0414,32.0559,314600.0
2010-09-27 15:30:00,44.17,44.17,44.11,44.11,506400.0,32.0559,32.0559,32.0124,32.0124,506400.0
2010-09-27 15:35:00,44.12,44.12,44.05,44.06,406100.0,32.0197,32.0197,31.9689,31.9761,406100.0
2010-09-27 15:40:00,44.06,44.06,44.01,44.06,1018300.0,31.9761,31.9761,31.9398,31.9761,1018300.0
2010-09-27 15:45:00,44.06,44.06,44.03,44.06,297500.0,31.9761,31.9761,31.9543,31.9761,297500.0
2010-09-27 15:50:00,44.06,44.06,44.0,44.01,922400.0,31.9761,31.9761,31.9326,31.9398,922400.0
2010-09-27 15:55:00,44.01,44.04,43.99,44.03,3073800.0,31.9398,31.9616,31.9253,31.9543,3073800.0
2010-09-28 09:30:00,44.1,44.1,43.95,43.99,973100.0,32.0051,32.0051,31.8963,31.9253,973100.0
2010-09-28 09:35:00,43.99,43.99,43.9,43.9,874400.0,31.9253,31.9253,31.86,31.86,874400.0
2010-09-28 09:40:00,43.9,43.91,43.84,43.84,920400.0,31.86,31.8673,31.8165,31.8165,920400.0
2010-09-28 09:45:00,43.83,43.88,43.8,43.85,812300.0,31.8092,31.8455,31.7874,31.8237,812300.0
2010-09-28 09:50:00,43.85,43.94,43.85,43.92,439600.0,31.8237,31.889,31.8237,31.8745,439600.0
2010-09-28 09:55:00,43.92,43.95,43.89,43.92,484200.0,31.8745,31.8963,31.8527,31.8745,484200.0
2010-09-28 10:00:00,43.92,43.93,43.74,43.85,1686500.0,31.8745,31.8818,31.7439,31.8237,1686500.0
2010-09-28 10:05:00,43.85,43.86,43.77,43.78,1382300.0,31.8237,31.831,31.7657,31.7729,1382300.0
2010-09-28 10:10:00,43.78,43.8,43.74,43.79,2026900.0,31.7729,31.7874,31.7439,31.7802,2026900.0
2010-09-28 10:15:00,43.79,43.83,43.75,43.81,1481300.0,31.7802,31.8092,31.7511,31.7947,1481300.0
2010-09-28 10:20:00,43.81,43.89,43.77,43.89,1021100.0,31.7947,31.8527,31.7657,31.8527,1021100.0
2010-09-28 10:25:00,43.89,43.96,43.88,43.92,481600.0,31.8527,31.9035,31.8455,31.8745,481600.0
2010-09-28 10:30:00,43.91,44.0,43.91,43.97,652700.0,31.8673,31.9326,31.8673,31.9108,652700.0
2010-09-28 10:35:00,43.97,44.01,43.96,44.0,806400.0,31.9108,31.9398,31.9035,31.9326,806400.0
2010-09-28 10:40:00,43.99,44.08,43.98,44.04,1410600.0,31.9253,31.9906,31.9181,31.9616,1410600.0
2010-09-28 10:45:00,44.04,44.08,44.03,44.04,1112500.0,31.9616,31.9906,31.9543,31.9616,1112500.0
2010-09-28 10:50:00,44.05,44.07,44.03,44.04,814700.0,31.9689,31.9834,31.9543,31.9616,814700.0
2010-09-28 10:55:00,44.03,44.09,44.02,44.08,426300.0,31.9543,31.9979,31.9471,31.9906,426300.0
2010-09-28 11:00:00,44.08,44.11,44.05,44.05,883900.0,31.9906,32.0124,31.9689,31.9689,883900.0
2010-09-28 11:05:00,44.05,44.06,44.02,44.03,196300.0,31.9689,31.9761,31.9471,31.9543,196300.0
2010-09-28 11:10:00,44.03,44.06,44.02,44.04,368100.0,31.9543,31.9761,31.9471,31.9616,368100.0
2010-09-28 11:15:00,44.04,44.08,44.03,44.07,160800.0,31.9616,31.9906,31.9543,31.9834,160800.0
2010-09-28 11:20:00,44.08,44.13,44.06,44.12,614300.0,31.9906,32.0269,31.9761,32.0197,614300.0
2010-09-28 11:25:00,44.13,44.2,44.1,44.17,647500.0,32.0269,32.0777,32.0051,32.0559,647500.0
2010-09-28 11:30:00,44.18,44.23,44.17,44.17,562000.0,32.0632,32.0995,32.0559,32.0559,562000.0
2010-09-28 11:35:00,44.17,44.21,44.17,44.17,442100.0,32.0559,32.085,32.0559,32.0559,442100.0
2010-09-28 11:40:00,44.17,44.21,44.17,44.18,190300.0,32.0559,32.085,32.0559,32.0632,190300.0
2010-09-28 11:45:00,44.18,44.18,44.14,44.16,120700.0,32.0632,32.0632,32.0342,32.0487,120700.0
2010-09-28 11:50:00,44.15,44.16,44.1,44.11,295000.0,32.0414,32.0487,32.0051,32.0124,295000.0
2010-09-28 11:55:00,44.12,44.12,44.09,44.09,274700.0,32.0197,32.0197,31.9979,31.9979,274700.0
2010-09-28 12:00:00,44.1,44.13,44.08,44.1,301600.0,32.0051,32.0269,31.9906,32.0051,301600.0
2010-09-28 12:05:00,44.09,44.12,44.06,44.09,274400.0,31.9979,32.0197,31.9761,31.9979,274400.0
2010-09-28 12:10:00,44.09,44.13,44.08,44.11,93400.0,31.9979,32.0269,31.9906,32.0124,93400.0
2010-09-28 12:15:00,44.11,44.16,44.11,44.15,127100.0,32.0124,32.0487,32.0124,32.0414,127100.0
2010-09-28 12:20:00,44.15,44.2,44.15,44.19,171100.0,32.0414,32.0777,32.0414,32.0705,171100.0
2010-09-28 12:25:00,44.19,44.22,44.12,44.16,377500.0,32.0705,32.0922,32.0197,32.0487,377500.0
2010-09-28 12:30:00,44.17,44.18,44.13,44.16,253900.0,32.0559,32.0632,32.0269,32.0487,253900.0
2010-09-28 12:35:00,44.15,44.2,44.15,44.16,264100.0,32.0414,32.0777,32.0414,32.0487,264100.0
2010-09-28 12:40:00,44.16,44.18,44.16,44.16,82000.0,32.0487,32.0632,32.0487,32.0487,82000.0
2010-09-28 12:45:00,44.17,44.2,44.16,44.17,84800.0,32.0559,32.0777,32.0487,32.0559,84800.0
2010-09-28 12:50:00,44.17,44.19,44.17,44.18,44000.0,32.0559,32.0705,32.0559,32.0632,44000.0
2010-09-28 12:55:00,44.19,44.22,44.18,44.2,89200.0,32.0705,32.0922,32.0632,32.0777,89200.0
2010-09-28 13:00:00,44.21,44.23,44.18,44.19,123500.0,32.085,32.0995,32.0632,32.0705,123500.0
2010-09-28 13:05:00,44.18,44.19,44.14,44.18,336600.0,32.0632,32.0705,32.0342,32.0632,336600.0
2010-09-28 13:10:00,44.18,44.19,44.14,44.17,129700.0,32.0632,32.0705,32.0342,32.0559,129700.0
2010-09-28 13:15:00,44.18,44.19,44.16,44.18,168700.0,32.0632,32.0705,32.0487,32.0632,168700.0
2010-09-28 13:20:00,44.18,44.19,44.17,44.19,24400.0,32.0632,32.0705,32.0559,32.0705,24400.0
2010-09-28 13:25:00,44.19,44.2,44.16,44.18,244500.0,32.0705,32.0777,32.0487,32.0632,244500.0
2010-09-28 13:30:00,44.19,44.22,44.19,44.21,60100.0,32.0705,32.0922,32.0705,32.085,60100.0
2010-09-28 13:35:00,44.22,44.27,44.22,44.25,276000.0,32.0922,32.1285,32.0922,32.114,276000.0
2010-09-28 13:40:00,44.25,44.26,44.24,44.25,84000.0,32.114,32.1213,32.1068,32.114,84000.0
2010-09-28 13:45:00,44.25,44.26,44.22,44.26,157900.0,32.114,32.1213,32.0922,32.1213,157900.0
2010-09-28 13:50:00,44.26,44.32,44.26,44.32,435800.0,32.1213,32.1648,32.1213,32.1648,435800.0
2010-09-28 13:55:00,44.31,44.35,44.31,44.34,239100.0,32.1576,32.1866,32.1576,32.1793,239100.0
2010-09-28 14:00:00,44.34,44.34,44.28,44.29,275800.0,32.1793,32.1793,32.1358,32.143,275800.0
2010-09-28 14:05:00,44.29,44.3,44.27,44.3,285400.0,32.143,32.1503,32.1285,32.1503,285400.0
2010-09-28 14:10:00,44.3,44.33,44.29,44.3,314200.0,32.1503,32.1721,32.143,32.1503,314200.0
2010-09-28 14:15:00,44.29,44.34,44.27,44.31,294100.0,32.143,32.1793,32.1285,32.1576,294100.0
2010-09-28 14:20:00,44.3,44.33,44.27,44.28,387700.0,32.1503,32.1721,32.1285,32.1358,387700.0
2010-09-28 14:25:00,44.28,44.3,44.22,44.22,236600.0,32.1358,32.1503,32.0922,32.0922,236600.0
2010-09-28 14:30:00,44.22,44.24,44.21,44.23,283200.0,32.0922,32.1068,32.085,32.0995,283200.0
2010-09-28 14:35:00,44.23,44.26,44.18,44.23,468000.0,32.0995,32.1213,32.0632,32.0995,468000.0
2010-09-28 14:40:00,44.23,44.25,44.17,44.21,394100.0,32.0995,32.114,32.0559,32.085,394100.0
2010-09-28 14:45:00,44.21,44.21,44.15,44.17,394100.0,32.085,32.085,32.0414,32.0559,394100.0
2010-09-28 14:50:00,44.17,44.19,44.15,44.19,175300.0,32.0559,32.0705,32.0414,32.0705,175300.0
2010-09-28 14:55:00,44.18,44.22,44.16,44.21,326900.0,32.0632,32.0922,32.0487,32.085,326900.0
2010-09-28 15:00:00,44.21,44.21,44.18,44.2,345200.0,32.085,32.085,32.0632,32.0777,345200.0
2010-09-28 15:05:00,44.2,44.24,44.17,44.24,233300.0,32.0777,32.1068,32.0559,32.1068,233300.0
2010-09-28 15:10:00,44.24,44.28,44.21,44.25,563700.0,32.1068,32.1358,32.085,32.114,563700.0
2010-09-28 15:15:00,44.25,44.32,44.23,44.32,1546700.0,32.114,32.1648,32.0995,32.1648,1546700.0
2010-09-28 15:20:00,44.32,44.33,44.29,44.29,666900.0,32.1648,32.1721,32.143,32.143,666900.0
2010-09-28 15:25:00,44.3,44.33,44.27,44.29,428600.0,32.1503,32.1721,32.1285,32.143,428600.0
2010-09-28 15:30:00,44.29,44.34,44.29,44.34,551200.0,32.143,32.1793,32.143,32.1793,551200.0
2010-09-28 15:35:00,44.34,44.37,44.33,44.37,450100.0,32.1793,32.2011,32.1721,32.2011,450100.0
2010-09-28 15:40:00,44.36,44.39,44.34,44.36,891800.0,32.1938,32.2156,32.1793,32.1938,891800.0
2010-09-28 15:45:00,44.37,44.41,44.36,44.4,990700.0,32.2011,32.2301,32.1938,32.2229,990700.0
2010-09-28 15:50:00,44.41,44.44,44.38,44.39,1963300.0,32.2301,32.2519,32.2084,32.2156,1963300.0
2010-09-28 15:55:00,44.4,44.4,44.33,44.34,2966600.0,32.2229,32.2229,32.1721,32.1793,2966600.0
2010-09-29 09:30:00,44.39,44.45,44.36,44.43,874800.0,32.2156,32.2592,32.1938,32.2446,874800.0
2010-09-29 09:35:00,44.42,44.51,44.41,44.5,724800.0,32.2374,32.3027,32.2301,32.2954,724800.0
2010-09-29 09:40:00,44.5,44.54,44.5,44.52,402700.0,32.2954,32.3245,32.2954,32.31,402700.0
2010-09-29 09:45:00,44.52,44.55,44.44,44.45,623900.0,32.31,32.3317,32.2519,32.2592,623900.0
2010-09-29 09:50:00,44.44,44.45,44.37,44.38,1344700.0,32.2519,32.2592,32.2011,32.2084,1344700.0
2010-09-29 09:55:00,44.38,44.4,44.35,44.4,879700.0,32.2084,32.2229,32.1866,32.2229,879700.0
2010-09-29 10:00:00,44.4,44.47,44.38,44.46,659200.0,32.2229,32.2737,32.2084,32.2664,659200.0
2010-09-29 10:05:00,44.45,44.5,44.45,44.48,592700.0,32.2592,32.2954,32.2592,32.2809,592700.0
2010-09-29 10:10:00,44.48,44.49,44.45,44.47,826000.0,32.2809,32.2882,32.2592,32.2737,826000.0
2010-09-29 10:15:00,44.47,44.48,44.36,44.39,1376800.0,32.2737,32.2809,32.1938,32.2156,1376800.0
2010-09-29 10:20:00,44.39,44.39,44.33,44.36,1339700.0,32.2156,32.2156,32.1721,32.1938,1339700.0
2010-09-29 10:25:00,44.35,44.39,44.32,44.39,540700.0,32.1866,32.2156,32.1648,32.2156,540700.0
2010-09-29 10:30:00,44.4,44.45,44.38,44.44,583600.0,32.2229,32.2592,32.2084,32.2519,583600.0
2010-09-29 10:35:00,44.44,44.44,44.39,44.43,1044500.0,32.2519,32.2519,32.2156,32.2446,1044500.0
2010-09-29 10:40:00,44.42,44.46,44.35,44.35,611400.0,32.2374,32.2664,32.1866,32.1866,611400.0
2010-09-29 10:45:00,44.36,44.41,44.34,44.39,473900.0,32.1938,32.2301,32.1793,32.2156,473900.0
2010-09-29 10:50:00,44.39,44.41,44.37,44.4,299600.0,32.2156,32.2301,32.2011,32.2229,299600.0
2010-09-29 10:55:00,44.39,44.41,44.34,44.4,440600.0,32.2156,32.2301,32.1793,32.2229,440600.0
2010-09-29 11:00:00,44.4,44.47,44.39,44.45,320400.0,32.2229,32.2737,32.2156,32.2592,320400.0
2010-09-29 11:05:00,44.46,44.47,44.44,44.46,314600.0,32.2664,32.2737,32.2519,32.2664,314600.0
2010-09-29 11:10:00,44.45,44.47,44.44,44.45,158000.0,32.2592,32.2737,32.2519,32.2592,158000.0
2010-09-29 11:15:00,44.45,44.45,44.42,44.44,200300.0,32.2592,32.2592,32.2374,32.2519,200300.0
2010-09-29 11:20:00,44.43,44.49,44.42,44.47,227200.0,32.2446,32.2882,32.2374,32.2737,227200.0
2010-09-29 11:25:00,44.47,44.49,44.46,44.47,302000.0,32.2737,32.2882,32.2664,32.2737,302000.0
2010-09-29 11:30:00,44.47,44.5,44.47,44.49,288100.0,32.2737,32.2954,32.2737,32.2882,288100.0
2010-09-29 11:35:00,44.49,44.58,44.49,44.56,1399900.0,32.2882,32.3535,32.2882,32.339,1399900.0
2010-09-29 11:40:00,44.57,44.58,44.55,44.56,341500.0,32.3462,32.3535,32.3317,32.339,341500.0
2010-09-29 11:45:00,44.57,44.59,44.55,44.56,548600.0,32.3462,32.3608,32.3317,32.339,548600.0
2010-09-29 11:50:00,44.56,44.59,44.56,44.59,400700.0,32.339,32.3608,32.339,32.3608,400700.0
2010-09-29 11:55:00,44.59,44.61,44.58,44.58,537700.0,32.3608,32.3753,32.3535,32.3535,537700.0
2010-09-29 12:00:00,44.59,44.62,44.58,44.61,773100.0,32.3608,32.3825,32.3535,32.3753,773100.0
2010-09-29 12:05:00,44.61,44.63,44.58,44.62,485200.0,32.3753,32.3898,32.3535,32.3825,485200.0
2010-09-29 12:10:00,44.61,44.65,44.61,44.65,355900.0,32.3753,32.4043,32.3753,32.4043,355900.0
2010-09-29 12:15:00,44.65,44.66,44.63,44.65,395900.0,32.4043,32.4116,32.3898,32.4043,395900.0
2010-09-29 12:20:00,44.65,44.68,44.65,44.68,437900.0,32.4043,32.4261,32.4043,32.4261,437900.0
2010-09-29 12:25:00,44.68,44.7,44.66,44.66,912400.0,32.4261,32.4406,32.4116,32.4116,912400.0
2010-09-29 12:30:00,44.66,44.66,44.61,44.63,362300.0,32.4116,32.4116,32.3753,32.3898,362300.0
2010-09-29 12:35:00,44.63,44.64,44.6,44.64,563300.0,32.3898,32.397,32.368,32.397,563300.0
2010-09-29 12:40:00,44.64,44.64,44.6,44.62,645600.0,32.397,32.397,32.368,32.3825,645600.0
2010-09-29 12:45:00,44.62,44.63,44.59,44.63,315000.0,32.3825,32.3898,32.3608,32.3898,315000.0
2010-09-29 12:50:00,44.63,44.64,44.62,44.63,309800.0,32.3898,32.397,32.3825,32.3898,309800.0
2010-09-29 12:55:00,44.63,44.63,44.62,44.63,209600.0,32.3898,32.3898,32.3825,32.3898,209600.0
2010-09-29 13:00:00,44.63,44.63,44.61,44.63,397600.0,32.3898,32.3898,32.3753,32.3898,397600.0
2010-09-29 13:05:00,44.63,44.63,44.6,44.61,298700.0,32.3898,32.3898,32.368,32.3753,298700.0
2010-09-29 13:10:00,44.6,44.63,44.6,44.63,233600.0,32.368,32.3898,32.368,32.3898,233600.0
2010-09-29 13:15:00,44.63,44.64,44.62,44.63,314500.0,32.3898,32.397,32.3825,32.3898,314500.0
2010-09-29 13:20:00,44.63,44.63,44.62,44.63,230000.0,32.3898,32.3898,32.3825,32.3898,230000.0
2010-09-29 13:25:00,44.63,44.64,44.6,44.6,614900.0,32.3898,32.397,32.368,32.368,614900.0
2010-09-29 13:30:00,44.61,44.65,44.6,44.63,607000.0,32.3753,32.4043,32.368,32.3898,607000.0
2010-09-29 13:35:00,44.63,44.65,44.6,44.61,515400.0,32.3898,32.4043,32.368,32.3753,515400.0
2010-09-29 13:40:00,44.62,44.62,44.57,44.6,575400.0,32.3825,32.3825,32.3462,32.368,575400.0
2010-09-29 13:45:00,44.6,44.63,44.58,44.62,305200.0,32.368,32.3898,32.3535,32.3825,305200.0
2010-09-29 13:50:00,44.63,44.64,44.6,44.61,440900.0,32.3898,32.397,32.368,32.3753,440900.0
2010-09-29 13:55:00,44.61,44.67,44.6,44.65,345200.0,32.3753,32.4188,32.368,32.4043,345200.0
2010-09-29 14:00:00,44.65,44.67,44.64,44.66,394800.0,32.4043,32.4188,32.397,32.4116,394800.0
2010-09-29 14:05:00,44.66,44.68,44.66,44.67,948700.0,32.4116,32.4261,32.4116,32.4188,948700.0
2010-09-29 14:10:00,44.67,44.7,44.66,44.69,352700.0,32.4188,32.4406,32.4116,32.4333,352700.0
2010-09-29 14:15:00,44.69,44.7,44.67,44.67,116400.0,32.4333,32.4406,32.4188,32.4188,116400.0
2010-09-29 14:20:00,44.67,44.68,44.65,44.65,393700.0,32.4188,32.4261,32.4043,32.4043,393700.0
2010-09-29 14:25:00,44.65,44.67,44.63,44.64,220500.0,32.4043,32.4188,32.3898,32.397,220500.0
2010-09-29 14:30:00,44.64,44.65,44.62,44.64,215500.0,32.397,32.4043,32.3825,32.397,215500.0
2010-09-29 14:35:00,44.64,44.64,44.63,44.64,25500.0,32.397,32.397,32.3898,32.397,25500.0
2010-09-29 14:40:00,44.63,44.7,44.63,44.7,207600.0,32.3898,32.4406,32.3898,32.4406,207600.0
2010-09-29 14:45:00,44.7,44.71,44.67,44.68,140600.0,32.4406,32.4478,32.4188,32.4261,140600.0
2010-09-29 14:50:00,44.68,44.68,44.66,44.68,127600.0,32.4261,32.4261,32.4116,32.4261,127600.0
2010-09-29 14:55:00,44.68,44.7,44.67,44.69,171800.0,32.4261,32.4406,32.4188,32.4333,171800.0
2010-09-29 15:00:00,44.68,44.7,44.66,44.66,166900.0,32.4261,32.4406,32.4116,32.4116,166900.0
2010-09-29 15:05:00,44.66,44.67,44.58,44.59,636700.0,32.4116,32.4188,32.3535,32.3608,636700.0
2010-09-29 15:10:00,44.58,44.6,44.53,44.56,603100.0,32.3535,32.368,32.3172,32.339,603100.0
2010-09-29 15:15:00,44.55,44.56,44.49,44.55,1185200.0,32.3317,32.339,32.2882,32.3317,1185200.0
2010-09-29 15:20:00,44.55,44.58,44.54,44.58,721600.0,32.3317,32.3535,32.3245,32.3535,721600.0
2010-09-29 15:25:00,44.58,44.6,44.56,44.58,669100.0,32.3535,32.368,32.339,32.3535,669100.0
2010-09-29 15:30:00,44.58,44.59,44.52,44.53,737400.0,32.3535,32.3608,32.31,32.3172,737400.0
2010-09-29 15:35:00,44.53,44.6,44.53,44.57,1428400.0,32.3172,32.368,32.3172,32.3462,1428400.0
2010-09-29 15:40:00,44.57,44.59,44.51,44.52,1119400.0,32.3462,32.3608,32.3027,32.31,1119400.0
2010-09-29 15:45:00,44.52,44.59,44.51,44.59,952500.0,32.31,32.3608,32.3027,32.3608,952500.0
2010-09-29 15:50:00,44.59,44.61,44.59,44.59,1825800.0,32.3608,32.3753,32.3608,32.3608,1825800.0
2010-09-29 15:55:00,44.6,44.63,44.52,44.53,5902700.0,32.368,32.3898,32.31,32.3172,5902700.0
2010-09-30 09:30:00,44.83,44.9,44.83,44.88,1136600.0,32.5349,32.5857,32.5349,32.5712,1136600.0
2010-09-30 09:35:00,44.87,44.88,44.77,44.79,1537700.0,32.564,32.5712,32.4914,32.5059,1537700.0
2010-09-30 09:40:00,44.78,44.94,44.75,44.93,2205800.0,32.4987,32.6148,32.4769,32.6075,2205800.0
2010-09-30 09:45:00,44.93,44.99,44.9,44.93,2204900.0,32.6075,32.6511,32.5857,32.6075,2204900.0
2010-09-30 09:50:00,44.93,44.94,44.84,44.9,976100.0,32.6075,32.6148,32.5422,32.5857,976100.0
2010-09-30 09:55:00,44.9,44.94,44.88,44.91,832100.0,32.5857,32.6148,32.5712,32.593,832100.0
2010-09-30 10:00:00,44.91,44.91,44.81,44.84,761100.0,32.593,32.593,32.5204,32.5422,761100.0
2010-09-30 10:05:00,44.85,44.9,44.85,44.88,711700.0,32.5495,32.5857,32.5495,32.5712,711700.0
2010-09-30 10:10:00,44.88,44.89,44.76,44.81,900000.0,32.5712,32.5785,32.4841,32.5204,900000.0
2010-09-30 10:15:00,44.81,44.86,44.8,44.81,729400.0,32.5204,32.5567,32.5132,32.5204,729400.0
2010-09-30 10:20:00,44.81,44.83,44.74,44.74,743100.0,32.5204,32.5349,32.4696,32.4696,743100.0
2010-09-30 10:25:00,44.74,44.82,44.74,44.81,665400.0,32.4696,32.5277,32.4696,32.5204,665400.0
2010-09-30 10:30:00,44.81,44.85,44.8,44.84,469000.0,32.5204,32.5495,32.5132,32.5422,469000.0
2010-09-30 10:35:00,44.85,44.86,44.79,44.81,591700.0,32.5495,32.5567,32.5059,32.5204,591700.0
2010-09-30 10:40:00,44.81,44.86,44.8,44.85,429600.0,32.5204,32.5567,32.5132,32.5495,429600.0
2010-09-30 10:45:00,44.84,44.85,44.74,44.78,1002800.0,32.5422,32.5495,32.4696,32.4987,1002800.0
2010-09-30 10:50:00,44.78,44.82,44.75,44.75,623800.0,32.4987,32.5277,32.4769,32.4769,623800.0
2010-09-30 10:55:00,44.74,44.74,44.69,44.7,1218200.0,32.4696,32.4696,32.4333,32.4406,1218200.0
2010-09-30 11:00:00,44.71,44.74,44.66,44.73,846300.0,32.4478,32.4696,32.4116,32.4624,846300.0
2010-09-30 11:05:00,44.74,44.74,44.61,44.62,957000.0,32.4696,32.4696,32.3753,32.3825,957000.0
2010-09-30 11:10:00,44.62,44.67,44.6,44.63,1414100.0,32.3825,32.4188,32.368,32.3898,1414100.0
2010-09-30 11:15:00,44.62,44.63,44.58,44.62,972400.0,32.3825,32.3898,32.3535,32.3825,972400.0
2010-09-30 11:20:00,44.62,44.63,44.54,44.55,1304000.0,32.3825,32.3898,32.3245,32.3317,1304000.0
2010-09-30 11:25:00,44.54,44.58,44.49,44.55,959700.0,32.3245,32.3535,32.2882,32.3317,959700.0
2010-09-30 11:30:00,44.54,44.59,44.52,44.53,1540000.0,32.3245,32.3608,32.31,32.3172,1540000.0
2010-09-30 11:35:00,44.53,44.55,44.47,44.54,791900.0,32.3172,32.3317,32.2737,32.3245,791900.0
2010-09-30 11:40:00,44.54,44.61,44.54,44.59,452900.0,32.3245,32.3753,32.3245,32.3608,452900.0
2010-09-30 11:45:00,44.6,44.65,44.58,44.64,494400.0,32.368,32.4043,32.3535,32.397,494400.0
2010-09-30 11:50:00,44.63,44.64,44.58,44.58,339900.0,32.3898,32.397,32.3535,32.3535,339900.0
2010-09-30 11:55:00,44.59,44.61,44.56,44.59,525000.0,32.3608,32.3753,32.339,32.3608,525000.0
2010-09-30 12:00:00,44.59,44.61,44.45,44.47,517700.0,32.3608,32.3753,32.2592,32.2737,517700.0
2010-09-30 12:05:00,44.47,44.52,44.46,44.48,652300.0,32.2737,32.31,32.2664,32.2809,652300.0
2010-09-30 12:10:00,44.49,44.52,44.47,44.52,380200.0,32.2882,32.31,32.2737,32.31,380200.0
2010-09-30 12:15:00,44.52,44.57,44.52,44.56,379900.0,32.31,32.3462,32.31,32.339,379900.0
2010-09-30 12:20:00,44.56,44.58,44.53,44.58,310800.0,32.339,32.3535,32.3172,32.3535,310800.0
2010-09-30 12:25:00,44.58,44.59,44.56,44.56,279500.0,32.3535,32.3608,32.339,32.339,279500.0
2010-09-30 12:30:00,44.56,44.62,44.55,44.62,404600.0,32.339,32.3825,32.3317,32.3825,404600.0
2010-09-30 12:35:00,44.62,44.65,44.59,44.62,452700.0,32.3825,32.4043,32.3608,32.3825,452700.0
2010-09-30 12:40:00,44.63,44.67,44.62,44.64,287000.0,32.3898,32.4188,32.3825,32.397,287000.0
2010-09-30 12:45:00,44.65,44.68,44.65,44.66,214200.0,32.4043,32.4261,32.4043,32.4116,214200.0
2010-09-30 12:50:00,44.66,44.71,44.66,44.68,417000.0,32.4116,32.4478,32.4116,32.4261,417000.0
2010-09-30 12:55:00,44.67,44.7,44.66,44.7,309900.0,32.4188,32.4406,32.4116,32.4406,309900.0
2010-09-30 13:00:00,44.69,44.7,44.66,44.67,132000.0,32.4333,32.4406,32.4116,32.4188,132000.0
2010-09-30 13:05:00,44.68,44.72,44.67,44.71,241300.0,32.4261,32.4551,32.4188,32.4478,241300.0
2010-09-30 13:10:00,44.71,44.73,44.7,44.7,206400.0,32.4478,32.4624,32.4406,32.4406,206400.0
2010-09-30 13:15:00,44.7,44.72,44.69,44.7,270200.0,32.4406,32.4551,32.4333,32.4406,270200.0
2010-09-30 13:20:00,44.71,44.72,44.67,44.69,381300.0,32.4478,32.4551,32.4188,32.4333,381300.0
2010-09-30 13:25:00,44.7,44.72,44.68,44.72,197100.0,32.4406,32.4551,32.4261,32.4551,197100.0
2010-09-30 13:30:00,44.72,44.73,44.7,44.71,75200.0,32.4551,32.4624,32.4406,32.4478,75200.0
2010-09-30 13:35:00,44.72,44.74,44.69,44.69,229200.0,32.4551,32.4696,32.4333,32.4333,229200.0
2010-09-30 13:40:00,44.69,44.7,44.67,44.69,182600.0,32.4333,32.4406,32.4188,32.4333,182600.0
2010-09-30 13:45:00,44.69,44.71,44.67,44.68,217500.0,32.4333,32.4478,32.4188,32.4261,217500.0
2010-09-30 13:50:00,44.68,44.68,44.65,44.65,395400.0,32.4261,32.4261,32.4043,32.4043,395400.0
2010-09-30 13:55:00,44.66,44.7,44.66,44.7,368100.0,32.4116,32.4406,32.4116,32.4406,368100.0
2010-09-30 14:00:00,44.7,44.71,44.68,44.71,343800.0,32.4406,32.4478,32.4261,32.4478,343800.0
2010-09-30 14:05:00,44.71,44.71,44.69,44.7,145900.0,32.4478,32.4478,32.4333,32.4406,145900.0
2010-09-30 14:10:00,44.69,44.69,44.61,44.65,585300.0,32.4333,32.4333,32.3753,32.4043,585300.0
2010-09-30 14:15:00,44.64,44.66,44.61,44.64,870200.0,32.397,32.4116,32.3753,32.397,870200.0
2010-09-30 14:20:00,44.63,44.7,44.63,44.67,527600.0,32.3898,32.4406,32.3898,32.4188,527600.0
2010-09-30 14:25:00,44.67,44.72,44.66,44.71,203100.0,32.4188,32.4551,32.4116,32.4478,203100.0
2010-09-30 14:30:00,44.71,44.73,44.7,44.73,163300.0,32.4478,32.4624,32.4406,32.4624,163300.0
2010-09-30 14:35:00,44.73,44.77,44.72,44.72,766700.0,32.4624,32.4914,32.4551,32.4551,766700.0
2010-09-30 14:40:00,44.72,44.75,44.72,44.75,180000.0,32.4551,32.4769,32.4551,32.4769,180000.0
2010-09-30 14:45:00,44.75,44.81,44.75,44.78,454000.0,32.4769,32.5204,32.4769,32.4987,454000.0
2010-09-30 14:50:00,44.79,44.81,44.77,44.78,216100.0,32.5059,32.5204,32.4914,32.4987,216100.0
2010-09-30 14:55:00,44.78,44.82,44.76,44.77,265100.0,32.4987,32.5277,32.4841,32.4914,265100.0
2010-09-30 15:00:00,44.76,44.78,44.73,44.75,615600.0,32.4841,32.4987,32.4624,32.4769,615600.0
2010-09-30 15:05:00,44.75,44.8,44.75,44.78,359400.0,32.4769,32.5132,32.4769,32.4987,359400.0
2010-09-30 15:10:00,44.78,44.78,44.7,44.71,377900.0,32.4987,32.4987,32.4406,32.4478,377900.0
2010-09-30 15:15:00,44.7,44.74,44.67,44.72,365800.0,32.4406,32.4696,32.4188,32.4551,365800.0
2010-09-30 15:20:00,44.72,44.76,44.71,44.75,410800.0,32.4551,32.4841,32.4478,32.4769,410800.0
2010-09-30 15:25:00,44.75,44.81,44.73,44.8,391000.0,32.4769,32.5204,32.4624,32.5132,391000.0
2010-09-30 15:30:00,44.8,44.82,44.73,44.74,393100.0,32.5132,32.5277,32.4624,32.4696,393100.0
2010-09-30 15:35:00,44.74,44.76,44.72,44.72,476500.0,32.4696,32.4841,32.4551,32.4551,476500.0
2010-09-30 15:40:00,44.72,44.79,44.71,44.75,636700.0,32.4551,32.5059,32.4478,32.4769,636700.0
2010-09-30 15:45:00,44.74,44.75,44.67,44.74,1200500.0,32.4696,32.4769,32.4188,32.4696,1200500.0
2010-09-30 15:50:00,44.74,44.78,44.72,44.73,1597400.0,32.4696,32.4987,32.4551,32.4624,1597400.0
2010-09-30 15:55:00,44.74,44.77,44.71,44.74,3686600.0,32.4696,32.4914,32.4478,32.4696,3686600.0
2010-10-01 09:30:00,45.25,45.34,45.23,45.33,4653200.0,32.8397,32.9051,32.8252,32.8978,4653200.0
2010-10-01 09:35:00,45.33,45.35,45.28,45.28,1690700.0,32.8978,32.9123,32.8615,32.8615,1690700.0
2010-10-01 09:40:00,45.28,45.35,45.28,45.33,2285800.0,32.8615,32.9123,32.8615,32.8978,2285800.0
2010-10-01 09:45:00,45.33,45.38,45.32,45.34,2799000.0,32.8978,32.9341,32.8906,32.9051,2799000.0
2010-10-01 09:50:00,45.34,45.36,45.29,45.32,2072500.0,32.9051,32.9196,32.8688,32.8906,2072500.0
2010-10-01 09:55:00,45.32,45.38,45.31,45.35,1864200.0,32.8906,32.9341,32.8833,32.9123,1864200.0
2010-10-01 10:00:00,45.35,45.38,45.17,45.2,3192800.0,32.9123,32.9341,32.7817,32.8035,3192800.0
2010-10-01 10:05:00,45.21,45.31,45.18,45.25,1402100.0,32.8107,32.8833,32.7889,32.8397,1402100.0
2010-10-01 10:10:00,45.25,45.39,45.25,45.35,1842500.0,32.8397,32.9414,32.8397,32.9123,1842500.0
2010-10-01 10:15:00,45.36,45.4,45.35,45.36,1182900.0,32.9196,32.9486,32.9123,32.9196,1182900.0
2010-10-01 10:20:00,45.36,45.37,45.22,45.23,1250000.0,32.9196,32.9268,32.818,32.8252,1250000.0
2010-10-01 10:25:00,45.23,45.24,45.16,45.19,1305000.0,32.8252,32.8325,32.7744,32.7962,1305000.0
2010-10-01 10:30:00,45.19,45.19,45.12,45.19,2238700.0,32.7962,32.7962,32.7454,32.7962,2238700.0
2010-10-01 10:35:00,45.18,45.19,45.1,45.15,1433300.0,32.7889,32.7962,32.7309,32.7672,1433300.0
2010-10-01 10:40:00,45.15,45.22,45.12,45.21,1073600.0,32.7672,32.818,32.7454,32.8107,1073600.0
2010-10-01 10:45:00,45.21,45.26,45.2,45.24,702800.0,32.8107,32.847,32.8035,32.8325,702800.0
2010-10-01 10:50:00,45.24,45.25,45.19,45.21,514200.0,32.8325,32.8397,32.7962,32.8107,514200.0
2010-10-01 10:55:00,45.2,45.23,45.17,45.2,892100.0,32.8035,32.8252,32.7817,32.8035,892100.0
2010-10-01 11:00:00,45.2,45.23,45.16,45.18,963800.0,32.8035,32.8252,32.7744,32.7889,963800.0
2010-10-01 11:05:00,45.18,45.22,45.15,45.21,928500.0,32.7889,32.818,32.7672,32.8107,928500.0
2010-10-01 11:10:00,45.2,45.23,45.17,45.17,1049100.0,32.8035,32.8252,32.7817,32.7817,1049100.0
2010-10-01 11:15:00,45.18,45.23,45.15,45.19,968300.0,32.7889,32.8252,32.7672,32.7962,968300.0
2010-10-01 11:20:00,45.19,45.23,45.19,45.21,883100.0,32.7962,32.8252,32.7962,32.8107,883100.0
2010-10-01 11:25:00,45.21,45.21,45.13,45.18,640900.0,32.8107,32.8107,32.7527,32.7889,640900.0
2010-10-01 11:30:00,45.17,45.22,45.14,45.22,706600.0,32.7817,32.818,32.7599,32.818,706600.0
2010-10-01 11:35:00,45.22,45.26,45.22,45.25,610700.0,32.818,32.847,32.818,32.8397,610700.0
2010-10-01 11:40:00,45.25,45.29,45.24,45.29,529300.0,32.8397,32.8688,32.8325,32.8688,529300.0
2010-10-01 11:45:00,45.29,45.32,45.28,45.29,575700.0,32.8688,32.8906,32.8615,32.8688,575700.0
2010-10-01 11:50:00,45.29,45.3,45.28,45.29,339400.0,32.8688,32.876,32.8615,32.8688,339400.0
2010-10-01 11:55:00,45.29,45.32,45.28,45.29,292200.0,32.8688,32.8906,32.8615,32.8688,292200.0
2010-10-01 12:00:00,45.29,45.29,45.26,45.27,302800.0,32.8688,32.8688,32.847,32.8543,302800.0
2010-10-01 12:05:00,45.27,45.31,45.26,45.28,252500.0,32.8543,32.8833,32.847,32.8615,252500.0
2010-10-01 12:10:00,45.28,45.29,45.25,45.25,188700.0,32.8615,32.8688,32.8397,32.8397,188700.0
2010-10-01 12:15:00,45.25,45.26,45.22,45.26,215600.0,32.8397,32.847,32.818,32.847,215600.0
2010-10-01 12:20:00,45.27,45.29,45.25,45.29,214500.0,32.8543,32.8688,32.8397,32.8688,214500.0
2010-10-01 12:25:00,45.29,45.29,45.26,45.28,193700.0,32.8688,32.8688,32.847,32.8615,193700.0
2010-10-01 12:30:00,45.28,45.28,45.25,45.26,205000.0,32.8615,32.8615,32.8397,32.847,205000.0
2010-10-01 12:35:00,45.26,45.27,45.24,45.24,241100.0,32.847,32.8543,32.8325,32.8325,241100.0
2010-10-01 12:40:00,45.24,45.26,45.22,45.26,212200.0,32.8325,32.847,32.818,32.847,212200.0
2010-10-01 12:45:00,45.26,45.27,45.24,45.27,198000.0,32.847,32.8543,32.8325,32.8543,198000.0
2010-10-01 12:50:00,45.27,45.29,45.26,45.29,322400.0,32.8543,32.8688,32.847,32.8688,322400.0
2010-10-01 12:55:00,45.29,45.3,45.27,45.3,189300.0,32.8688,32.876,32.8543,32.876,189300.0
2010-10-01 13:00:00,45.29,45.31,45.28,45.29,199400.0,32.8688,32.8833,32.8615,32.8688,199400.0
2010-10-01 13:05:00,45.28,45.34,45.28,45.33,310900.0,32.8615,32.9051,32.8615,32.8978,310900.0
2010-10-01 13:10:00,45.33,45.37,45.33,45.37,417600.0,32.8978,32.9268,32.8978,32.9268,417600.0
2010-10-01 13:15:00,45.37,45.39,45.36,45.37,343100.0,32.9268,32.9414,32.9196,32.9268,343100.0
2010-10-01 13:20:00,45.37,45.37,45.34,45.36,189100.0,32.9268,32.9268,32.9051,32.9196,189100.0
2010-10-01 13:25:00,45.36,45.38,45.34,45.36,641400.0,32.9196,32.9341,32.9051,32.9196,641400.0
2010-10-01 13:30:00,45.36,45.36,45.33,45.36,242000.0,32.9196,32.9196,32.8978,32.9196,242000.0
2010-10-01 13:35:00,45.36,45.36,45.32,45.32,296600.0,32.9196,32.9196,32.8906,32.8906,296600.0
2010-10-01 13:40:00,45.31,45.33,45.3,45.31,751500.0,32.8833,32.8978,32.876,32.8833,751500.0
2010-10-01 13:45:00,45.3,45.32,45.28,45.32,180300.0,32.876,32.8906,32.8615,32.8906,180300.0
2010-10-01 13:50:00,45.31,45.32,45.29,45.32,263300.0,32.8833,32.8906,32.8688,32.8906,263300.0
2010-10-01 13:55:00,45.33,45.34,45.31,45.34,237900.0,32.8978,32.9051,32.8833,32.9051,237900.0
2010-10-01 14:00:00,45.34,45.39,45.34,45.38,312200.0,32.9051,32.9414,32.9051,32.9341,312200.0
2010-10-01 14:05:00,45.38,45.4,45.38,45.39,169500.0,32.9341,32.9486,32.9341,32.9414,169500.0
2010-10-01 14:10:00,45.38,45.43,45.38,45.43,331900.0,32.9341,32.9704,32.9341,32.9704,331900.0
2010-10-01 14:15:00,45.43,45.43,45.41,45.42,220800.0,32.9704,32.9704,32.9559,32.9631,220800.0
2010-10-01 14:20:00,45.43,45.44,45.4,45.42,507000.0,32.9704,32.9776,32.9486,32.9631,507000.0
2010-10-01 14:25:00,45.42,45.43,45.39,45.4,421400.0,32.9631,32.9704,32.9414,32.9486,421400.0
2010-10-01 14:30:00,45.41,45.42,45.39,45.4,220400.0,32.9559,32.9631,32.9414,32.9486,220400.0
2010-10-01 14:35:00,45.4,45.45,45.4,45.42,484400.0,32.9486,32.9849,32.9486,32.9631,484400.0
2010-10-01 14:40:00,45.41,45.43,45.4,45.41,293200.0,32.9559,32.9704,32.9486,32.9559,293200.0
2010-10-01 14:45:00,45.4,45.43,45.39,45.42,178100.0,32.9486,32.9704,32.9414,32.9631,178100.0
2010-10-01 14:50:00,45.42,45.44,45.4,45.41,281600.0,32.9631,32.9776,32.9486,32.9559,281600.0
2010-10-01 14:55:00,45.42,45.45,45.41,45.45,175100.0,32.9631,32.9849,32.9559,32.9849,175100.0
2010-10-01 15:00:00,45.45,45.45,45.42,45.44,261700.0,32.9849,32.9849,32.9631,32.9776,261700.0
2010-10-01 15:05:00,45.43,45.49,45.43,45.48,589100.0,32.9704,33.0139,32.9704,33.0067,589100.0
2010-10-01 15:10:00,45.48,45.5,45.43,45.47,899200.0,33.0067,33.0212,32.9704,32.9994,899200.0
2010-10-01 15:15:00,45.47,45.5,45.45,45.48,468000.0,32.9994,33.0212,32.9849,33.0067,468000.0
2010-10-01 15:20:00,45.47,45.5,45.46,45.49,327200.0,32.9994,33.0212,32.9922,33.0139,327200.0
2010-10-01 15:25:00,45.5,45.5,45.43,45.44,522600.0,33.0212,33.0212,32.9704,32.9776,522600.0
2010-10-01 15:30:00,45.44,45.48,45.43,45.47,631100.0,32.9776,33.0067,32.9704,32.9994,631100.0
2010-10-01 15:35:00,45.48,45.48,45.45,45.47,529500.0,33.0067,33.0067,32.9849,32.9994,529500.0
2010-10-01 15:40:00,45.47,45.47,45.44,45.44,511400.0,32.9994,32.9994,32.9776,32.9776,511400.0
2010-10-01 15:45:00,45.44,45.47,45.44,45.45,715000.0,32.9776,32.9994,32.9776,32.9849,715000.0
2010-10-01 15:50:00,45.45,45.47,45.39,45.4,1646500.0,32.9849,32.9994,32.9414,32.9486,1646500.0
2010-10-01 15:55:00,45.4,45.45,45.38,45.43,4767400.0,32.9486,32.9849,32.9341,32.9704,4767400.0
2010-10-04 09:30:00,45.4,45.42,45.37,45.41,1532400.0,32.9486,32.9631,32.9268,32.9559,1532400.0
2010-10-04 09:35:00,45.41,45.43,45.38,45.42,1174500.0,32.9559,32.9704,32.9341,32.9631,1174500.0
2010-10-04 09:40:00,45.42,45.5,45.4,45.5,977400.0,32.9631,33.0212,32.9486,33.0212,977400.0
2010-10-04 09:45:00,45.5,45.51,45.43,45.46,1309000.0,33.0212,33.0284,32.9704,32.9922,1309000.0
2010-10-04 09:50:00,45.46,45.47,45.37,45.38,868600.0,32.9922,32.9994,32.9268,32.9341,868600.0
2010-10-04 09:55:00,45.38,45.41,45.36,45.39,991200.0,32.9341,32.9559,32.9196,32.9414,991200.0
2010-10-04 10:00:00,45.39,45.44,45.29,45.36,2075400.0,32.9414,32.9776,32.8688,32.9196,2075400.0
2010-10-04 10:05:00,45.35,45.44,45.33,45.4,643700.0,32.9123,32.9776,32.8978,32.9486,643700.0
2010-10-04 10:10:00,45.4,45.43,45.36,45.38,520300.0,32.9486,32.9704,32.9196,32.9341,520300.0
2010-10-04 10:15:00,45.38,45.45,45.38,45.41,463900.0,32.9341,32.9849,32.9341,32.9559,463900.0
2010-10-04 10:20:00,45.41,45.43,45.38,45.41,427600.0,32.9559,32.9704,32.9341,32.9559,427600.0
2010-10-04 10:25:00,45.41,45.42,45.36,45.36,316000.0,32.9559,32.9631,32.9196,32.9196,316000.0
2010-10-04 10:30:00,45.37,45.41,45.36,45.38,202000.0,32.9268,32.9559,32.9196,32.9341,202000.0
2010-10-04 10:35:00,45.38,45.39,45.31,45.32,951000.0,32.9341,32.9414,32.8833,32.8906,951000.0
2010-10-04 10:40:00,45.32,45.32,45.27,45.27,478400.0,32.8906,32.8906,32.8543,32.8543,478400.0
2010-10-04 10:45:00,45.27,45.29,45.24,45.25,399200.0,32.8543,32.8688,32.8325,32.8397,399200.0
2010-10-04 10:50:00,45.25,45.28,45.25,45.27,238500.0,32.8397,32.8615,32.8397,32.8543,238500.0
2010-10-04 10:55:00,45.27,45.28,45.25,45.27,177800.0,32.8543,32.8615,32.8397,32.8543,177800.0
2010-10-04 11:00:00,45.26,45.26,45.22,45.23,431600.0,32.847,32.847,32.818,32.8252,431600.0
2010-10-04 11:05:00,45.23,45.23,45.19,45.22,315600.0,32.8252,32.8252,32.7962,32.818,315600.0
2010-10-04 11:10:00,45.22,45.24,45.2,45.22,199000.0,32.818,32.8325,32.8035,32.818,199000.0
2010-10-04 11:15:00,45.21,45.21,45.16,45.2,700100.0,32.8107,32.8107,32.7744,32.8035,700100.0
2010-10-04 11:20:00,45.21,45.21,45.14,45.15,640700.0,32.8107,32.8107,32.7599,32.7672,640700.0
2010-10-04 11:25:00,45.16,45.17,45.12,45.16,486500.0,32.7744,32.7817,32.7454,32.7744,486500.0
2010-10-04 11:30:00,45.16,45.18,45.13,45.17,401600.0,32.7744,32.7889,32.7527,32.7817,401600.0
2010-10-04 11:35:00,45.17,45.23,45.17,45.22,596500.0,32.7817,32.8252,32.7817,32.818,596500.0
2010-10-04 11:40:00,45.23,45.25,45.22,45.24,401100.0,32.8252,32.8397,32.818,32.8325,401100.0
2010-10-04 11:45:00,45.24,45.27,45.23,45.25,316300.0,32.8325,32.8543,32.8252,32.8397,316300.0
2010-10-04 11:50:00,45.25,45.26,45.21,45.24,381900.0,32.8397,32.847,32.8107,32.8325,381900.0
2010-10-04 11:55:00,45.23,45.25,45.12,45.12,297400.0,32.8252,32.8397,32.7454,32.7454,297400.0
2010-10-04 12:00:00,45.12,45.15,45.09,45.13,773700.0,32.7454,32.7672,32.7236,32.7527,773700.0
2010-10-04 12:05:00,45.13,45.14,45.08,45.11,753600.0,32.7527,32.7599,32.7164,32.7381,753600.0
2010-10-04 12:10:00,45.11,45.13,45.08,45.09,859500.0,32.7381,32.7527,32.7164,32.7236,859500.0
2010-10-04 12:15:00,45.08,45.13,45.08,45.12,332300.0,32.7164,32.7527,32.7164,32.7454,332300.0
2010-10-04 12:20:00,45.13,45.14,45.1,45.1,267500.0,32.7527,32.7599,32.7309,32.7309,267500.0
2010-10-04 12:25:00,45.1,45.14,45.1,45.12,234700.0,32.7309,32.7599,32.7309,32.7454,234700.0
2010-10-04 12:30:00,45.12,45.15,45.12,45.13,344600.0,32.7454,32.7672,32.7454,32.7527,344600.0
2010-10-04 12:35:00,45.14,45.16,45.12,45.14,119800.0,32.7599,32.7744,32.7454,32.7599,119800.0
2010-10-04 12:40:00,45.15,45.16,45.1,45.13,397200.0,32.7672,32.7744,32.7309,32.7527,397200.0
2010-10-04 12:45:00,45.13,45.15,45.1,45.14,172900.0,32.7527,32.7672,32.7309,32.7599,172900.0
2010-10-04 12:50:00,45.13,45.16,45.13,45.14,68000.0,32.7527,32.7744,32.7527,32.7599,68000.0
2010-10-04 12:55:00,45.14,45.15,45.11,45.15,143000.0,32.7599,32.7672,32.7381,32.7672,143000.0
2010-10-04 13:00:00,45.15,45.18,45.13,45.16,267100.0,32.7672,32.7889,32.7527,32.7744,267100.0
2010-10-04 13:05:00,45.17,45.18,45.15,45.15,237500.0,32.7817,32.7889,32.7672,32.7672,237500.0
2010-10-04 13:10:00,45.15,45.17,45.13,45.15,362500.0,32.7672,32.7817,32.7527,32.7672,362500.0
2010-10-04 13:15:00,45.15,45.17,45.14,45.16,63300.0,32.7672,32.7817,32.7599,32.7744,63300.0
2010-10-04 13:20:00,45.15,45.18,45.15,45.18,114900.0,32.7672,32.7889,32.7672,32.7889,114900.0
2010-10-04 13:25:00,45.17,45.19,45.15,45.16,179600.0,32.7817,32.7962,32.7672,32.7744,179600.0
2010-10-04 13:30:00,45.17,45.18,45.13,45.15,165300.0,32.7817,32.7889,32.7527,32.7672,165300.0
2010-10-04 13:35:00,45.14,45.16,45.13,45.13,178600.0,32.7599,32.7744,32.7527,32.7527,178600.0
2010-10-04 13:40:00,45.13,45.17,45.12,45.16,94900.0,32.7527,32.7817,32.7454,32.7744,94900.0
2010-10-04 13:45:00,45.15,45.17,45.13,45.17,186200.0,32.7672,32.7817,32.7527,32.7817,186200.0
2010-10-04 13:50:00,45.16,45.19,45.15,45.16,116800.0,32.7744,32.7962,32.7672,32.7744,116800.0
2010-10-04 13:55:00,45.17,45.2,45.15,45.19,86500.0,32.7817,32.8035,32.7672,32.7962,86500.0
2010-10-04 14:00:00,45.2,45.21,45.17,45.17,459700.0,32.8035,32.8107,32.7817,32.7817,459700.0
2010-10-04 14:05:00,45.17,45.19,45.16,45.16,379400.0,32.7817,32.7962,32.7744,32.7744,379400.0
2010-10-04 14:10:00,45.16,45.18,45.13,45.13,322400.0,32.7744,32.7889,32.7527,32.7527,322400.0
2010-10-04 14:15:00,45.13,45.13,45.1,45.11,538600.0,32.7527,32.7527,32.7309,32.7381,538600.0
2010-10-04 14:20:00,45.11,45.14,45.09,45.13,343500.0,32.7381,32.7599,32.7236,32.7527,343500.0
2010-10-04 14:25:00,45.13,45.14,45.09,45.14,344200.0,32.7527,32.7599,32.7236,32.7599,344200.0
2010-10-04 14:30:00,45.13,45.18,45.11,45.15,551600.0,32.7527,32.7889,32.7381,32.7672,551600.0
2010-10-04 14:35:00,45.15,45.2,45.15,45.19,699500.0,32.7672,32.8035,32.7672,32.7962,699500.0
2010-10-04 14:40:00,45.19,45.19,45.15,45.16,818200.0,32.7962,32.7962,32.7672,32.7744,818200.0
2010-10-04 14:45:00,45.16,45.19,45.15,45.17,359800.0,32.7744,32.7962,32.7672,32.7817,359800.0
2010-10-04 14:50:00,45.17,45.19,45.16,45.18,299300.0,32.7817,32.7962,32.7744,32.7889,299300.0
2010-10-04 14:55:00,45.18,45.19,45.14,45.15,422600.0,32.7889,32.7962,32.7599,32.7672,422600.0
2010-10-04 15:00:00,45.15,45.23,45.14,45.2,500800.0,32.7672,32.8252,32.7599,32.8035,500800.0
2010-10-04 15:05:00,45.2,45.22,45.19,45.19,312700.0,32.8035,32.818,32.7962,32.7962,312700.0
2010-10-04 15:10:00,45.2,45.21,45.18,45.19,1003700.0,32.8035,32.8107,32.7889,32.7962,1003700.0
2010-10-04 15:15:00,45.19,45.22,45.17,45.21,680100.0,32.7962,32.818,32.7817,32.8107,680100.0
2010-10-04 15:20:00,45.21,45.26,45.2,45.25,773000.0,32.8107,32.847,32.8035,32.8397,773000.0
2010-10-04 15:25:00,45.25,45.26,45.22,45.25,478900.0,32.8397,32.847,32.818,32.8397,478900.0
2010-10-04 15:30:00,45.24,45.27,45.22,45.24,504400.0,32.8325,32.8543,32.818,32.8325,504400.0
2010-10-04 15:35:00,45.24,45.26,45.22,45.24,797100.0,32.8325,32.847,32.818,32.8325,797100.0
2010-10-04 15:40:00,45.24,45.29,45.24,45.27,735700.0,32.8325,32.8688,32.8325,32.8543,735700.0
2010-10-04 15:45:00,45.26,45.29,45.25,45.28,1148400.0,32.847,32.8688,32.8397,32.8615,1148400.0
2010-10-04 15:50:00,45.28,45.29,45.26,45.28,1275800.0,32.8615,32.8688,32.847,32.8615,1275800.0
2010-10-04 15:55:00,45.27,45.32,45.26,45.32,2763200.0,32.8543,32.8906,32.847,32.8906,2763200.0
2010-10-05 09:30:00,45.63,45.67,45.59,45.63,1728100.0,33.1155,33.1446,33.0865,33.1155,1728100.0
2010-10-05 09:35:00,45.62,45.64,45.6,45.61,2129700.0,33.1083,33.1228,33.0938,33.101,2129700.0
2010-10-05 09:40:00,45.6,45.65,45.57,45.6,967600.0,33.0938,33.13,33.072,33.0938,967600.0
2010-10-05 09:45:00,45.6,45.67,45.59,45.64,868400.0,33.0938,33.1446,33.0865,33.1228,868400.0
2010-10-05 09:50:00,45.63,45.66,45.59,45.59,1213200.0,33.1155,33.1373,33.0865,33.0865,1213200.0
2010-10-05 09:55:00,45.59,45.69,45.57,45.68,711900.0,33.0865,33.1591,33.072,33.1518,711900.0
2010-10-05 10:00:00,45.68,45.73,45.62,45.66,1593200.0,33.1518,33.1881,33.1083,33.1373,1593200.0
2010-10-05 10:05:00,45.66,45.7,45.63,45.65,1017100.0,33.1373,33.1663,33.1155,33.13,1017100.0
2010-10-05 10:10:00,45.66,45.73,45.65,45.72,705200.0,33.1373,33.1881,33.13,33.1808,705200.0
2010-10-05 10:15:00,45.71,45.73,45.69,45.7,1108200.0,33.1736,33.1881,33.1591,33.1663,1108200.0
2010-10-05 10:20:00,45.7,45.73,45.65,45.7,966800.0,33.1663,33.1881,33.13,33.1663,966800.0
2010-10-05 10:25:00,45.7,45.77,45.7,45.77,1152300.0,33.1663,33.2171,33.1663,33.2171,1152300.0
2010-10-05 10:30:00,45.76,45.81,45.76,45.78,870200.0,33.2099,33.2462,33.2099,33.2244,870200.0
2010-10-05 10:35:00,45.78,45.86,45.78,45.83,1187300.0,33.2244,33.2825,33.2244,33.2607,1187300.0
2010-10-05 10:40:00,45.83,45.88,45.82,45.87,1715400.0,33.2607,33.297,33.2534,33.2897,1715400.0
2010-10-05 10:45:00,45.88,45.88,45.85,45.88,2079000.0,33.297,33.297,33.2752,33.297,2079000.0
2010-10-05 10:50:00,45.88,45.91,45.87,45.89,851500.0,33.297,33.3187,33.2897,33.3042,851500.0
2010-10-05 10:55:00,45.9,45.9,45.85,45.85,229500.0,33.3115,33.3115,33.2752,33.2752,229500.0
2010-10-05 11:00:00,45.85,45.9,45.85,45.89,440500.0,33.2752,33.3115,33.2752,33.3042,440500.0
2010-10-05 11:05:00,45.89,45.92,45.87,45.91,555900.0,33.3042,33.326,33.2897,33.3187,555900.0
2010-10-05 11:10:00,45.91,45.93,45.89,45.93,1016000.0,33.3187,33.3333,33.3042,33.3333,1016000.0
2010-10-05 11:15:00,45.92,45.95,45.89,45.89,555200.0,33.326,33.3478,33.3042,33.3042,555200.0
2010-10-05 11:20:00,45.89,45.9,45.86,45.87,813300.0,33.3042,33.3115,33.2825,33.2897,813300.0
2010-10-05 11:25:00,45.86,45.92,45.84,45.89,1920400.0,33.2825,33.326,33.2679,33.3042,1920400.0
2010-10-05 11:30:00,45.89,45.95,45.89,45.92,520700.0,33.3042,33.3478,33.3042,33.326,520700.0
2010-10-05 11:35:00,45.93,46.02,45.92,46.02,801200.0,33.3333,33.3986,33.326,33.3986,801200.0
2010-10-05 11:40:00,46.02,46.05,46.01,46.05,744600.0,33.3986,33.4203,33.3913,33.4203,744600.0
2010-10-05 11:45:00,46.04,46.07,46.01,46.03,793700.0,33.4131,33.4349,33.3913,33.4058,793700.0
2010-10-05 11:50:00,46.02,46.03,46.0,46.01,261600.0,33.3986,33.4058,33.3841,33.3913,261600.0
2010-10-05 11:55:00,46.01,46.03,46.0,46.01,237300.0,33.3913,33.4058,33.3841,33.3913,237300.0
2010-10-05 12:00:00,46.02,46.04,46.01,46.03,232900.0,33.3986,33.4131,33.3913,33.4058,232900.0
2010-10-05 12:05:00,46.02,46.03,46.0,46.01,449000.0,33.3986,33.4058,33.3841,33.3913,449000.0
2010-10-05 12:10:00,46.01,46.03,46.0,46.01,240500.0,33.3913,33.4058,33.3841,33.3913,240500.0
2010-10-05 12:15:00,46.01,46.02,45.99,46.02,395000.0,33.3913,33.3986,33.3768,33.3986,395000.0
2010-10-05 12:20:00,46.01,46.02,45.99,45.99,249000.0,33.3913,33.3986,33.3768,33.3768,249000.0
2010-10-05 12:25:00,46.0,46.02,45.99,46.01,169500.0,33.3841,33.3986,33.3768,33.3913,169500.0
2010-10-05 12:30:00,46.02,46.02,45.99,45.99,310300.0,33.3986,33.3986,33.3768,33.3768,310300.0
2010-10-05 12:35:00,45.99,46.03,45.98,46.03,590500.0,33.3768,33.4058,33.3695,33.4058,590500.0
2010-10-05 12:40:00,46.03,46.03,45.99,45.99,257400.0,33.4058,33.4058,33.3768,33.3768,257400.0
2010-10-05 12:45:00,46.0,46.02,45.99,46.02,310500.0,33.3841,33.3986,33.3768,33.3986,310500.0
2010-10-05 12:50:00,46.02,46.04,46.01,46.04,781300.0,33.3986,33.4131,33.3913,33.4131,781300.0
2010-10-05 12:55:00,46.04,46.06,46.03,46.06,344300.0,33.4131,33.4276,33.4058,33.4276,344300.0
2010-10-05 13:00:00,46.06,46.06,46.04,46.06,557900.0,33.4276,33.4276,33.4131,33.4276,557900.0
2010-10-05 13:05:00,46.06,46.08,46.06,46.07,438800.0,33.4276,33.4421,33.4276,33.4349,438800.0
2010-10-05 13:10:00,46.07,46.11,46.07,46.09,1101300.0,33.4349,33.4639,33.4349,33.4494,1101300.0
2010-10-05 13:15:00,46.1,46.1,46.06,46.07,603700.0,33.4566,33.4566,33.4276,33.4349,603700.0
2010-10-05 13:20:00,46.06,46.09,46.06,46.07,393600.0,33.4276,33.4494,33.4276,33.4349,393600.0
2010-10-05 13:25:00,46.07,46.08,46.05,46.06,529600.0,33.4349,33.4421,33.4203,33.4276,529600.0
2010-10-05 13:30:00,46.06,46.07,46.04,46.07,369500.0,33.4276,33.4349,33.4131,33.4349,369500.0
2010-10-05 13:35:00,46.07,46.08,46.06,46.07,221000.0,33.4349,33.4421,33.4276,33.4349,221000.0
2010-10-05 13:40:00,46.07,46.07,46.05,46.07,319800.0,33.4349,33.4349,33.4203,33.4349,319800.0
2010-10-05 13:45:00,46.07,46.08,46.05,46.06,422100.0,33.4349,33.4421,33.4203,33.4276,422100.0
2010-10-05 13:50:00,46.06,46.09,46.05,46.08,377800.0,33.4276,33.4494,33.4203,33.4421,377800.0
2010-10-05 13:55:00,46.08,46.13,46.07,46.1,1332100.0,33.4421,33.4784,33.4349,33.4566,1332100.0
2010-10-05 14:00:00,46.1,46.13,46.09,46.12,614500.0,33.4566,33.4784,33.4494,33.4711,614500.0
2010-10-05 14:05:00,46.12,46.14,46.07,46.11,1920000.0,33.4711,33.4857,33.4349,33.4639,1920000.0
2010-10-05 14:10:00,46.1,46.11,46.08,46.09,304700.0,33.4566,33.4639,33.4421,33.4494,304700.0
2010-10-05 14:15:00,46.09,46.1,46.08,46.08,252300.0,33.4494,33.4566,33.4421,33.4421,252300.0
2010-10-05 14:20:00,46.08,46.09,46.06,46.08,336800.0,33.4421,33.4494,33.4276,33.4421,336800.0
2010-10-05 14:25:00,46.07,46.09,46.06,46.09,683700.0,33.4349,33.4494,33.4276,33.4494,683700.0
2010-10-05 14:30:00,46.09,46.14,46.08,46.12,776200.0,33.4494,33.4857,33.4421,33.4711,776200.0
2010-10-05 14:35:00,46.12,46.14,46.09,46.1,703700.0,33.4711,33.4857,33.4494,33.4566,703700.0
2010-10-05 14:40:00,46.1,46.14,46.1,46.14,1115300.0,33.4566,33.4857,33.4566,33.4857,1115300.0
2010-10-05 14:45:00,46.13,46.14,46.12,46.12,375200.0,33.4784,33.4857,33.4711,33.4711,375200.0
2010-10-05 14:50:00,46.12,46.13,46.11,46.12,465800.0,33.4711,33.4784,33.4639,33.4711,465800.0
2010-10-05 14:55:00,46.12,46.15,46.11,46.13,1030100.0,33.4711,33.4929,33.4639,33.4784,1030100.0
2010-10-05 15:00:00,46.13,46.15,46.13,46.14,478100.0,33.4784,33.4929,33.4784,33.4857,478100.0
2010-10-05 15:05:00,46.15,46.15,46.11,46.13,561100.0,33.4929,33.4929,33.4639,33.4784,561100.0
2010-10-05 15:10:00,46.13,46.16,46.12,46.16,373100.0,33.4784,33.5002,33.4711,33.5002,373100.0
2010-10-05 15:15:00,46.15,46.19,46.15,46.17,684400.0,33.4929,33.5219,33.4929,33.5074,684400.0
2010-10-05 15:20:00,46.17,46.19,46.16,46.19,526500.0,33.5074,33.5219,33.5002,33.5219,526500.0
2010-10-05 15:25:00,46.19,46.2,46.17,46.18,461200.0,33.5219,33.5292,33.5074,33.5147,461200.0
2010-10-05 15:30:00,46.17,46.18,46.15,46.15,614500.0,33.5074,33.5147,33.4929,33.4929,614500.0
2010-10-05 15:35:00,46.16,46.16,46.1,46.12,1798500.0,33.5002,33.5002,33.4566,33.4711,1798500.0
2010-10-05 15:40:00,46.13,46.13,46.09,46.12,1042300.0,33.4784,33.4784,33.4494,33.4711,1042300.0
2010-10-05 15:45:00,46.13,46.16,46.0,46.13,1353000.0,33.4784,33.5002,33.3841,33.4784,1353000.0
2010-10-05 15:50:00,46.13,46.17,46.12,46.13,2632900.0,33.4784,33.5074,33.4711,33.4784,2632900.0
2010-10-05 15:55:00,46.13,46.14,46.1,46.1,3473500.0,33.4784,33.4857,33.4566,33.4566,3473500.0
2010-10-06 09:30:00,46.1,46.16,46.05,46.16,1360700.0,33.4566,33.5002,33.4203,33.5002,1360700.0
2010-10-06 09:35:00,46.16,46.18,46.11,46.12,1306900.0,33.5002,33.5147,33.4639,33.4711,1306900.0
2010-10-06 09:40:00,46.12,46.15,46.04,46.06,1041500.0,33.4711,33.4929,33.4131,33.4276,1041500.0
2010-10-06 09:45:00,46.06,46.07,46.02,46.06,910000.0,33.4276,33.4349,33.3986,33.4276,910000.0
2010-10-06 09:50:00,46.06,46.14,46.06,46.11,794000.0,33.4276,33.4857,33.4276,33.4639,794000.0
2010-10-06 09:55:00,46.12,46.13,46.08,46.11,817500.0,33.4711,33.4784,33.4421,33.4639,817500.0
2010-10-06 10:00:00,46.11,46.19,46.1,46.18,603000.0,33.4639,33.5219,33.4566,33.5147,603000.0
2010-10-06 10:05:00,46.18,46.2,46.17,46.17,403000.0,33.5147,33.5292,33.5074,33.5074,403000.0
2010-10-06 10:10:00,46.18,46.19,46.16,46.17,196000.0,33.5147,33.5219,33.5002,33.5074,196000.0
2010-10-06 10:15:00,46.18,46.2,46.12,46.13,1277200.0,33.5147,33.5292,33.4711,33.4784,1277200.0
2010-10-06 10:20:00,46.13,46.15,46.05,46.05,447400.0,33.4784,33.4929,33.4203,33.4203,447400.0
2010-10-06 10:25:00,46.05,46.1,46.04,46.1,462900.0,33.4203,33.4566,33.4131,33.4566,462900.0
2010-10-06 10:30:00,46.09,46.12,46.06,46.1,889000.0,33.4494,33.4711,33.4276,33.4566,889000.0
2010-10-06 10:35:00,46.1,46.11,46.02,46.03,1170500.0,33.4566,33.4639,33.3986,33.4058,1170500.0
2010-10-06 10:40:00,46.03,46.1,46.01,46.09,736300.0,33.4058,33.4566,33.3913,33.4494,736300.0
2010-10-06 10:45:00,46.09,46.13,46.08,46.1,494500.0,33.4494,33.4784,33.4421,33.4566,494500.0
2010-10-06 10:50:00,46.1,46.1,46.03,46.05,603800.0,33.4566,33.4566,33.4058,33.4203,603800.0
2010-10-06 10:55:00,46.05,46.09,46.0,46.08,593200.0,33.4203,33.4494,33.3841,33.4421,593200.0
2010-10-06 11:00:00,46.09,46.1,46.03,46.03,253300.0,33.4494,33.4566,33.4058,33.4058,253300.0
2010-10-06 11:05:00,46.03,46.11,46.02,46.09,279100.0,33.4058,33.4639,33.3986,33.4494,279100.0
2010-10-06 11:10:00,46.09,46.1,46.06,46.07,213300.0,33.4494,33.4566,33.4276,33.4349,213300.0
2010-10-06 11:15:00,46.07,46.09,46.04,46.05,331200.0,33.4349,33.4494,33.4131,33.4203,331200.0
2010-10-06 11:20:00,46.06,46.11,46.05,46.1,579700.0,33.4276,33.4639,33.4203,33.4566,579700.0
2010-10-06 11:25:00,46.1,46.17,46.09,46.17,924900.0,33.4566,33.5074,33.4494,33.5074,924900.0
2010-10-06 11:30:00,46.16,46.19,46.16,46.19,293200.0,33.5002,33.5219,33.5002,33.5219,293200.0
2010-10-06 11:35:00,46.19,46.23,46.19,46.21,857500.0,33.5219,33.551,33.5219,33.5365,857500.0
2010-10-06 11:40:00,46.21,46.21,46.19,46.2,285500.0,33.5365,33.5365,33.5219,33.5292,285500.0
2010-10-06 11:45:00,46.19,46.2,46.16,46.18,131500.0,33.5219,33.5292,33.5002,33.5147,131500.0
2010-10-06 11:50:00,46.18,46.2,46.17,46.18,84700.0,33.5147,33.5292,33.5074,33.5147,84700.0
2010-10-06 11:55:00,46.2,46.21,46.17,46.19,107800.0,33.5292,33.5365,33.5074,33.5219,107800.0
2010-10-06 12:00:00,46.19,46.23,46.18,46.22,339600.0,33.5219,33.551,33.5147,33.5437,339600.0
2010-10-06 12:05:00,46.22,46.23,46.2,46.22,310200.0,33.5437,33.551,33.5292,33.5437,310200.0
2010-10-06 12:10:00,46.22,46.22,46.2,46.22,163000.0,33.5437,33.5437,33.5292,33.5437,163000.0
2010-10-06 12:15:00,46.22,46.23,46.21,46.21,345800.0,33.5437,33.551,33.5365,33.5365,345800.0
2010-10-06 12:20:00,46.22,46.23,46.18,46.19,243600.0,33.5437,33.551,33.5147,33.5219,243600.0
2010-10-06 12:25:00,46.18,46.19,46.14,46.16,314900.0,33.5147,33.5219,33.4857,33.5002,314900.0
2010-10-06 12:30:00,46.15,46.17,46.14,46.16,395600.0,33.4929,33.5074,33.4857,33.5002,395600.0
2010-10-06 12:35:00,46.16,46.18,46.16,46.18,114200.0,33.5002,33.5147,33.5002,33.5147,114200.0
2010-10-06 12:40:00,46.18,46.21,46.17,46.2,110800.0,33.5147,33.5365,33.5074,33.5292,110800.0
2010-10-06 12:45:00,46.19,46.21,46.18,46.18,179300.0,33.5219,33.5365,33.5147,33.5147,179300.0
2010-10-06 12:50:00,46.18,46.19,46.15,46.15,148000.0,33.5147,33.5219,33.4929,33.4929,148000.0
2010-10-06 12:55:00,46.15,46.17,46.11,46.13,318800.0,33.4929,33.5074,33.4639,33.4784,318800.0
2010-10-06 13:00:00,46.13,46.13,46.08,46.08,292600.0,33.4784,33.4784,33.4421,33.4421,292600.0
2010-10-06 13:05:00,46.08,46.09,46.06,46.07,381300.0,33.4421,33.4494,33.4276,33.4349,381300.0
2010-10-06 13:10:00,46.07,46.09,46.07,46.08,376400.0,33.4349,33.4494,33.4349,33.4421,376400.0
2010-10-06 13:15:00,46.08,46.1,46.05,46.05,335200.0,33.4421,33.4566,33.4203,33.4203,335200.0
2010-10-06 13:20:00,46.05,46.07,46.05,46.07,368200.0,33.4203,33.4349,33.4203,33.4349,368200.0
2010-10-06 13:25:00,46.06,46.1,46.06,46.1,275500.0,33.4276,33.4566,33.4276,33.4566,275500.0
2010-10-06 13:30:00,46.1,46.1,46.06,46.07,714100.0,33.4566,33.4566,33.4276,33.4349,714100.0
2010-10-06 13:35:00,46.08,46.1,46.07,46.1,117800.0,33.4421,33.4566,33.4349,33.4566,117800.0
2010-10-06 13:40:00,46.09,46.1,46.07,46.07,101100.0,33.4494,33.4566,33.4349,33.4349,101100.0
2010-10-06 13:45:00,46.07,46.08,46.04,46.05,413300.0,33.4349,33.4421,33.4131,33.4203,413300.0
2010-10-06 13:50:00,46.05,46.06,46.03,46.04,181900.0,33.4203,33.4276,33.4058,33.4131,181900.0
2010-10-06 13:55:00,46.04,46.1,46.03,46.1,543400.0,33.4131,33.4566,33.4058,33.4566,543400.0
2010-10-06 14:00:00,46.1,46.12,46.08,46.1,160500.0,33.4566,33.4711,33.4421,33.4566,160500.0
2010-10-06 14:05:00,46.09,46.1,46.06,46.06,331100.0,33.4494,33.4566,33.4276,33.4276,331100.0
2010-10-06 14:10:00,46.06,46.08,46.03,46.04,447800.0,33.4276,33.4421,33.4058,33.4131,447800.0
2010-10-06 14:15:00,46.06,46.07,46.03,46.06,313700.0,33.4276,33.4349,33.4058,33.4276,313700.0
2010-10-06 14:20:00,46.06,46.1,46.04,46.08,318300.0,33.4276,33.4566,33.4131,33.4421,318300.0
2010-10-06 14:25:00,46.08,46.09,46.05,46.08,298400.0,33.4421,33.4494,33.4203,33.4421,298400.0
2010-10-06 14:30:00,46.08,46.12,46.06,46.1,385600.0,33.4421,33.4711,33.4276,33.4566,385600.0
2010-10-06 14:35:00,46.1,46.13,46.09,46.11,495400.0,33.4566,33.4784,33.4494,33.4639,495400.0
2010-10-06 14:40:00,46.11,46.11,46.08,46.09,348100.0,33.4639,33.4639,33.4421,33.4494,348100.0
2010-10-06 14:45:00,46.09,46.12,46.06,46.11,525700.0,33.4494,33.4711,33.4276,33.4639,525700.0
2010-10-06 14:50:00,46.12,46.14,46.1,46.13,303700.0,33.4711,33.4857,33.4566,33.4784,303700.0
2010-10-06 14:55:00,46.13,46.15,46.12,46.13,323500.0,33.4784,33.4929,33.4711,33.4784,323500.0
2010-10-06 15:00:00,46.14,46.15,46.1,46.1,578300.0,33.4857,33.4929,33.4566,33.4566,578300.0
2010-10-06 15:05:00,46.1,46.13,46.08,46.1,326900.0,33.4566,33.4784,33.4421,33.4566,326900.0
2010-10-06 15:10:00,46.09,46.12,46.07,46.12,624300.0,33.4494,33.4711,33.4349,33.4711,624300.0
2010-10-06 15:15:00,46.11,46.12,46.09,46.1,731200.0,33.4639,33.4711,33.4494,33.4566,731200.0
2010-10-06 15:20:00,46.09,46.13,46.08,46.12,340600.0,33.4494,33.4784,33.4421,33.4711,340600.0
2010-10-06 15:25:00,46.12,46.14,46.11,46.13,338400.0,33.4711,33.4857,33.4639,33.4784,338400.0
2010-10-06 15:30:00,46.12,46.14,46.09,46.11,590000.0,33.4711,33.4857,33.4494,33.4639,590000.0
2010-10-06 15:35:00,46.11,46.13,46.09,46.13,230000.0,33.4639,33.4784,33.4494,33.4784,230000.0
2010-10-06 15:40:00,46.13,46.16,46.12,46.14,348500.0,33.4784,33.5002,33.4711,33.4857,348500.0
2010-10-06 15:45:00,46.15,46.17,46.11,46.11,1335000.0,33.4929,33.5074,33.4639,33.4639,1335000.0
2010-10-06 15:50:00,46.11,46.13,46.05,46.05,1548300.0,33.4639,33.4784,33.4203,33.4203,1548300.0
2010-10-06 15:55:00,46.06,46.09,46.04,46.07,4210100.0,33.4276,33.4494,33.4131,33.4349,4210100.0
2010-10-07 09:30:00,46.19,46.2,46.05,46.07,2341600.0,33.5219,33.5292,33.4203,33.4349,2341600.0
2010-10-07 09:35:00,46.06,46.08,45.96,45.98,883500.0,33.4276,33.4421,33.355,33.3695,883500.0
2010-10-07 09:40:00,45.97,46.01,45.96,45.99,416200.0,33.3623,33.3913,33.355,33.3768,416200.0
2010-10-07 09:45:00,45.99,45.99,45.84,45.85,888300.0,33.3768,33.3768,33.2679,33.2752,888300.0
2010-10-07 09:50:00,45.85,45.9,45.8,45.87,1387900.0,33.2752,33.3115,33.2389,33.2897,1387900.0
2010-10-07 09:55:00,45.88,45.88,45.79,45.79,999000.0,33.297,33.297,33.2316,33.2316,999000.0
2010-10-07 10:00:00,45.79,45.8,45.73,45.78,1702000.0,33.2316,33.2389,33.1881,33.2244,1702000.0
2010-10-07 10:05:00,45.78,45.82,45.76,45.8,439500.0,33.2244,33.2534,33.2099,33.2389,439500.0
2010-10-07 10:10:00,45.8,45.83,45.79,45.8,1031700.0,33.2389,33.2607,33.2316,33.2389,1031700.0
2010-10-07 10:15:00,45.8,45.81,45.71,45.76,935000.0,33.2389,33.2462,33.1736,33.2099,935000.0
2010-10-07 10:20:00,45.76,45.85,45.76,45.83,1251700.0,33.2099,33.2752,33.2099,33.2607,1251700.0
2010-10-07 10:25:00,45.83,45.85,45.81,45.84,829000.0,33.2607,33.2752,33.2462,33.2679,829000.0
2010-10-07 10:30:00,45.85,45.87,45.81,45.85,545800.0,33.2752,33.2897,33.2462,33.2752,545800.0
2010-10-07 10:35:00,45.86,45.87,45.79,45.81,623300.0,33.2825,33.2897,33.2316,33.2462,623300.0
2010-10-07 10:40:00,45.8,45.8,45.74,45.76,771500.0,33.2389,33.2389,33.1954,33.2099,771500.0
2010-10-07 10:45:00,45.76,45.81,45.76,45.79,271600.0,33.2099,33.2462,33.2099,33.2316,271600.0
2010-10-07 10:50:00,45.79,45.83,45.79,45.8,306500.0,33.2316,33.2607,33.2316,33.2389,306500.0
2010-10-07 10:55:00,45.8,45.84,45.76,45.77,536500.0,33.2389,33.2679,33.2099,33.2171,536500.0
2010-10-07 11:00:00,45.77,45.78,45.72,45.72,664900.0,33.2171,33.2244,33.1808,33.1808,664900.0
2010-10-07 11:05:00,45.72,45.74,45.68,45.72,519100.0,33.1808,33.1954,33.1518,33.1808,519100.0
2010-10-07 11:10:00,45.72,45.73,45.68,45.7,982400.0,33.1808,33.1881,33.1518,33.1663,982400.0
2010-10-07 11:15:00,45.69,45.73,45.68,45.69,389600.0,33.1591,33.1881,33.1518,33.1591,389600.0
2010-10-07 11:20:00,45.68,45.76,45.68,45.75,364600.0,33.1518,33.2099,33.1518,33.2026,364600.0
2010-10-07 11:25:00,45.74,45.77,45.72,45.74,245400.0,33.1954,33.2171,33.1808,33.1954,245400.0
2010-10-07 11:30:00,45.74,45.8,45.74,45.79,455700.0,33.1954,33.2389,33.1954,33.2316,455700.0
2010-10-07 11:35:00,45.8,45.82,45.78,45.79,315400.0,33.2389,33.2534,33.2244,33.2316,315400.0
2010-10-07 11:40:00,45.79,45.81,45.78,45.79,272200.0,33.2316,33.2462,33.2244,33.2316,272200.0
2010-10-07 11:45:00,45.8,45.8,45.72,45.73,300500.0,33.2389,33.2389,33.1808,33.1881,300500.0
2010-10-07 11:50:00,45.72,45.75,45.7,45.75,287300.0,33.1808,33.2026,33.1663,33.2026,287300.0
2010-10-07 11:55:00,45.75,45.76,45.72,45.74,256900.0,33.2026,33.2099,33.1808,33.1954,256900.0
2010-10-07 12:00:00,45.73,45.75,45.71,45.71,412800.0,33.1881,33.2026,33.1736,33.1736,412800.0
2010-10-07 12:05:00,45.71,45.73,45.68,45.72,411000.0,33.1736,33.1881,33.1518,33.1808,411000.0
2010-10-07 12:10:00,45.72,45.73,45.7,45.71,180500.0,33.1808,33.1881,33.1663,33.1736,180500.0
2010-10-07 12:15:00,45.72,45.72,45.64,45.65,242100.0,33.1808,33.1808,33.1228,33.13,242100.0
2010-10-07 12:20:00,45.65,45.67,45.61,45.62,373000.0,33.13,33.1446,33.101,33.1083,373000.0
2010-10-07 12:25:00,45.62,45.63,45.54,45.55,482300.0,33.1083,33.1155,33.0502,33.0575,482300.0
2010-10-07 12:30:00,45.54,45.54,45.48,45.49,630800.0,33.0502,33.0502,33.0067,33.0139,630800.0
2010-10-07 12:35:00,45.48,45.52,45.45,45.51,1215100.0,33.0067,33.0357,32.9849,33.0284,1215100.0
2010-10-07 12:40:00,45.51,45.54,45.5,45.52,363000.0,33.0284,33.0502,33.0212,33.0357,363000.0
2010-10-07 12:45:00,45.52,45.54,45.48,45.48,1149300.0,33.0357,33.0502,33.0067,33.0067,1149300.0
2010-10-07 12:50:00,45.49,45.5,45.47,45.48,1199500.0,33.0139,33.0212,32.9994,33.0067,1199500.0
2010-10-07 12:55:00,45.49,45.5,45.48,45.5,195400.0,33.0139,33.0212,33.0067,33.0212,195400.0
2010-10-07 13:00:00,45.49,45.52,45.48,45.5,238100.0,33.0139,33.0357,33.0067,33.0212,238100.0
2010-10-07 13:05:00,45.49,45.57,45.49,45.56,210500.0,33.0139,33.072,33.0139,33.0647,210500.0
2010-10-07 13:10:00,45.57,45.58,45.55,45.55,542200.0,33.072,33.0792,33.0575,33.0575,542200.0
2010-10-07 13:15:00,45.56,45.58,45.55,45.56,320400.0,33.0647,33.0792,33.0575,33.0647,320400.0
2010-10-07 13:20:00,45.56,45.59,45.55,45.58,217000.0,33.0647,33.0865,33.0575,33.0792,217000.0
2010-10-07 13:25:00,45.58,45.59,45.58,45.58,87500.0,33.0792,33.0865,33.0792,33.0792,87500.0
2010-10-07 13:30:00,45.58,45.59,45.57,45.58,203900.0,33.0792,33.0865,33.072,33.0792,203900.0
2010-10-07 13:35:00,45.57,45.58,45.53,45.54,249700.0,33.072,33.0792,33.043,33.0502,249700.0
2010-10-07 13:40:00,45.54,45.55,45.53,45.55,429600.0,33.0502,33.0575,33.043,33.0575,429600.0
2010-10-07 13:45:00,45.55,45.58,45.53,45.55,604900.0,33.0575,33.0792,33.043,33.0575,604900.0
2010-10-07 13:50:00,45.55,45.56,45.52,45.55,349200.0,33.0575,33.0647,33.0357,33.0575,349200.0
2010-10-07 13:55:00,45.55,45.65,45.54,45.62,715000.0,33.0575,33.13,33.0502,33.1083,715000.0
2010-10-07 14:00:00,45.63,45.66,45.61,45.62,985400.0,33.1155,33.1373,33.101,33.1083,985400.0
2010-10-07 14:05:00,45.62,45.64,45.6,45.6,482900.0,33.1083,33.1228,33.0938,33.0938,482900.0
2010-10-07 14:10:00,45.61,45.67,45.6,45.67,421000.0,33.101,33.1446,33.0938,33.1446,421000.0
2010-10-07 14:15:00,45.67,45.69,45.64,45.66,577700.0,33.1446,33.1591,33.1228,33.1373,577700.0
2010-10-07 14:20:00,45.67,45.7,45.65,45.65,520100.0,33.1446,33.1663,33.13,33.13,520100.0
2010-10-07 14:25:00,45.65,45.66,45.63,45.64,326300.0,33.13,33.1373,33.1155,33.1228,326300.0
2010-10-07 14:30:00,45.64,45.65,45.62,45.62,338400.0,33.1228,33.13,33.1083,33.1083,338400.0
2010-10-07 14:35:00,45.63,45.63,45.61,45.63,517700.0,33.1155,33.1155,33.101,33.1155,517700.0
2010-10-07 14:40:00,45.63,45.64,45.61,45.64,440000.0,33.1155,33.1228,33.101,33.1228,440000.0
2010-10-07 14:45:00,45.63,45.65,45.62,45.62,277600.0,33.1155,33.13,33.1083,33.1083,277600.0
2010-10-07 14:50:00,45.62,45.66,45.61,45.65,362700.0,33.1083,33.1373,33.101,33.13,362700.0
2010-10-07 14:55:00,45.65,45.7,45.65,45.7,238700.0,33.13,33.1663,33.13,33.1663,238700.0
2010-10-07 15:00:00,45.7,45.71,45.67,45.69,561400.0,33.1663,33.1736,33.1446,33.1591,561400.0
2010-10-07 15:05:00,45.69,45.71,45.67,45.7,174900.0,33.1591,33.1736,33.1446,33.1663,174900.0
2010-10-07 15:10:00,45.69,45.7,45.68,45.7,127900.0,33.1591,33.1663,33.1518,33.1663,127900.0
2010-10-07 15:15:00,45.7,45.72,45.68,45.69,189800.0,33.1663,33.1808,33.1518,33.1591,189800.0
2010-10-07 15:20:00,45.69,45.72,45.68,45.7,226700.0,33.1591,33.1808,33.1518,33.1663,226700.0
2010-10-07 15:25:00,45.71,45.71,45.68,45.69,281900.0,33.1736,33.1736,33.1518,33.1591,281900.0
2010-10-07 15:30:00,45.69,45.7,45.65,45.68,264400.0,33.1591,33.1663,33.13,33.1518,264400.0
2010-10-07 15:35:00,45.67,45.72,45.67,45.72,306800.0,33.1446,33.1808,33.1446,33.1808,306800.0
2010-10-07 15:40:00,45.72,45.77,45.72,45.77,581800.0,33.1808,33.2171,33.1808,33.2171,581800.0
2010-10-07 15:45:00,45.77,45.78,45.72,45.73,854500.0,33.2171,33.2244,33.1808,33.1881,854500.0
2010-10-07 15:50:00,45.72,45.74,45.7,45.7,563800.0,33.1808,33.1954,33.1663,33.1663,563800.0
2010-10-07 15:55:00,45.71,45.71,45.67,45.7,1855900.0,33.1736,33.1736,33.1446,33.1663,1855900.0
2010-10-08 09:30:00,45.65,45.72,45.59,45.62,1647200.0,33.13,33.1808,33.0865,33.1083,1647200.0
2010-10-08 09:35:00,45.62,45.65,45.55,45.65,1407600.0,33.1083,33.13,33.0575,33.13,1407600.0
2010-10-08 09:40:00,45.65,45.7,45.59,45.68,2521700.0,33.13,33.1663,33.0865,33.1518,2521700.0
2010-10-08 09:45:00,45.68,45.7,45.61,45.64,941100.0,33.1518,33.1663,33.101,33.1228,941100.0
2010-10-08 09:50:00,45.64,45.76,45.63,45.73,2059600.0,33.1228,33.2099,33.1155,33.1881,2059600.0
2010-10-08 09:55:00,45.74,45.77,45.72,45.77,819300.0,33.1954,33.2171,33.1808,33.2171,819300.0
2010-10-08 10:00:00,45.77,45.8,45.74,45.78,769800.0,33.2171,33.2389,33.1954,33.2244,769800.0
2010-10-08 10:05:00,45.78,45.83,45.72,45.72,1097400.0,33.2244,33.2607,33.1808,33.1808,1097400.0
2010-10-08 10:10:00,45.73,45.8,45.72,45.76,490300.0,33.1881,33.2389,33.1808,33.2099,490300.0
2010-10-08 10:15:00,45.77,45.79,45.73,45.75,487400.0,33.2171,33.2316,33.1881,33.2026,487400.0
2010-10-08 10:20:00,45.73,45.75,45.68,45.71,790500.0,33.1881,33.2026,33.1518,33.1736,790500.0
2010-10-08 10:25:00,45.7,45.7,45.64,45.66,484700.0,33.1663,33.1663,33.1228,33.1373,484700.0
2010-10-08 10:30:00,45.66,45.71,45.64,45.68,630400.0,33.1373,33.1736,33.1228,33.1518,630400.0
2010-10-08 10:35:00,45.68,45.72,45.67,45.71,387600.0,33.1518,33.1808,33.1446,33.1736,387600.0
2010-10-08 10:40:00,45.72,45.8,45.71,45.78,684400.0,33.1808,33.2389,33.1736,33.2244,684400.0
2010-10-08 10:45:00,45.79,45.8,45.75,45.75,454600.0,33.2316,33.2389,33.2026,33.2026,454600.0
2010-10-08 10:50:00,45.75,45.81,45.75,45.81,217300.0,33.2026,33.2462,33.2026,33.2462,217300.0
2010-10-08 10:55:00,45.81,45.85,45.8,45.81,875300.0,33.2462,33.2752,33.2389,33.2462,875300.0
2010-10-08 11:00:00,45.82,45.88,45.81,45.86,641600.0,33.2534,33.297,33.2462,33.2825,641600.0
2010-10-08 11:05:00,45.85,45.91,45.85,45.87,391100.0,33.2752,33.3187,33.2752,33.2897,391100.0
2010-10-08 11:10:00,45.88,45.91,45.87,45.89,286000.0,33.297,33.3187,33.2897,33.3042,286000.0
2010-10-08 11:15:00,45.88,45.96,45.88,45.92,603300.0,33.297,33.355,33.297,33.326,603300.0
2010-10-08 11:20:00,45.92,45.97,45.91,45.97,280600.0,33.326,33.3623,33.3187,33.3623,280600.0
2010-10-08 11:25:00,45.97,46.0,45.96,45.99,870100.0,33.3623,33.3841,33.355,33.3768,870100.0
2010-10-08 11:30:00,45.99,46.06,45.99,46.02,1329800.0,33.3768,33.4276,33.3768,33.3986,1329800.0
2010-10-08 11:35:00,46.03,46.03,45.97,45.97,539500.0,33.4058,33.4058,33.3623,33.3623,539500.0
2010-10-08 11:40:00,45.98,46.02,45.97,46.01,816700.0,33.3695,33.3986,33.3623,33.3913,816700.0
2010-10-08 11:45:00,46.02,46.03,46.0,46.03,458800.0,33.3986,33.4058,33.3841,33.4058,458800.0
2010-10-08 11:50:00,46.03,46.05,46.01,46.02,231400.0,33.4058,33.4203,33.3913,33.3986,231400.0
2010-10-08 11:55:00,46.02,46.05,46.0,46.03,326700.0,33.3986,33.4203,33.3841,33.4058,326700.0
2010-10-08 12:00:00,46.03,46.05,45.99,45.99,330300.0,33.4058,33.4203,33.3768,33.3768,330300.0
2010-10-08 12:05:00,46.0,46.02,45.99,46.01,207800.0,33.3841,33.3986,33.3768,33.3913,207800.0
2010-10-08 12:10:00,46.01,46.02,46.0,46.02,182900.0,33.3913,33.3986,33.3841,33.3986,182900.0
2010-10-08 12:15:00,46.01,46.04,46.01,46.04,226500.0,33.3913,33.4131,33.3913,33.4131,226500.0
2010-10-08 12:20:00,46.04,46.05,46.03,46.04,293800.0,33.4131,33.4203,33.4058,33.4131,293800.0
2010-10-08 12:25:00,46.05,46.06,46.04,46.05,264300.0,33.4203,33.4276,33.4131,33.4203,264300.0
2010-10-08 12:30:00,46.04,46.06,46.03,46.05,243200.0,33.4131,33.4276,33.4058,33.4203,243200.0
2010-10-08 12:35:00,46.05,46.08,46.04,46.08,237500.0,33.4203,33.4421,33.4131,33.4421,237500.0
2010-10-08 12:40:00,46.08,46.15,46.08,46.13,330200.0,33.4421,33.4929,33.4421,33.4784,330200.0
2010-10-08 12:45:00,46.14,46.16,46.13,46.13,457300.0,33.4857,33.5002,33.4784,33.4784,457300.0
2010-10-08 12:50:00,46.14,46.17,46.13,46.17,2701700.0,33.4857,33.5074,33.4784,33.5074,2701700.0
2010-10-08 12:55:00,46.17,46.17,46.15,46.15,544600.0,33.5074,33.5074,33.4929,33.4929,544600.0
2010-10-08 13:00:00,46.15,46.16,46.12,46.12,528100.0,33.4929,33.5002,33.4711,33.4711,528100.0
2010-10-08 13:05:00,46.13,46.13,46.09,46.1,271700.0,33.4784,33.4784,33.4494,33.4566,271700.0
2010-10-08 13:10:00,46.1,46.13,46.09,46.13,277600.0,33.4566,33.4784,33.4494,33.4784,277600.0
2010-10-08 13:15:00,46.13,46.14,46.1,46.12,524400.0,33.4784,33.4857,33.4566,33.4711,524400.0
2010-10-08 13:20:00,46.12,46.13,46.09,46.1,198600.0,33.4711,33.4784,33.4494,33.4566,198600.0
2010-10-08 13:25:00,46.1,46.12,46.09,46.12,134300.0,33.4566,33.4711,33.4494,33.4711,134300.0
2010-10-08 13:30:00,46.12,46.12,46.09,46.1,211700.0,33.4711,33.4711,33.4494,33.4566,211700.0
2010-10-08 13:35:00,46.1,46.13,46.09,46.12,159500.0,33.4566,33.4784,33.4494,33.4711,159500.0
2010-10-08 13:40:00,46.12,46.12,46.08,46.09,157300.0,33.4711,33.4711,33.4421,33.4494,157300.0
2010-10-08 13:45:00,46.09,46.09,46.05,46.08,187100.0,33.4494,33.4494,33.4203,33.4421,187100.0
2010-10-08 13:50:00,46.08,46.1,46.07,46.1,352600.0,33.4421,33.4566,33.4349,33.4566,352600.0
2010-10-08 13:55:00,46.1,46.11,46.07,46.1,154100.0,33.4566,33.4639,33.4349,33.4566,154100.0
2010-10-08 14:00:00,46.11,46.12,46.06,46.09,342900.0,33.4639,33.4711,33.4276,33.4494,342900.0
2010-10-08 14:05:00,46.09,46.11,46.08,46.09,352400.0,33.4494,33.4639,33.4421,33.4494,352400.0
2010-10-08 14:10:00,46.09,46.14,46.09,46.12,198900.0,33.4494,33.4857,33.4494,33.4711,198900.0
2010-10-08 14:15:00,46.12,46.13,46.12,46.13,159400.0,33.4711,33.4784,33.4711,33.4784,159400.0
2010-10-08 14:20:00,46.12,46.19,46.12,46.18,657800.0,33.4711,33.5219,33.4711,33.5147,657800.0
2010-10-08 14:25:00,46.18,46.19,46.15,46.17,241900.0,33.5147,33.5219,33.4929,33.5074,241900.0
2010-10-08 14:30:00,46.17,46.19,46.16,46.18,252900.0,33.5074,33.5219,33.5002,33.5147,252900.0
2010-10-08 14:35:00,46.18,46.19,46.17,46.19,310800.0,33.5147,33.5219,33.5074,33.5219,310800.0
2010-10-08 14:40:00,46.19,46.2,46.16,46.2,584500.0,33.5219,33.5292,33.5002,33.5292,584500.0
2010-10-08 14:45:00,46.2,46.2,46.18,46.19,244100.0,33.5292,33.5292,33.5147,33.5219,244100.0
2010-10-08 14:50:00,46.19,46.2,46.17,46.18,254500.0,33.5219,33.5292,33.5074,33.5147,254500.0
2010-10-08 14:55:00,46.18,46.2,46.17,46.18,411200.0,33.5147,33.5292,33.5074,33.5147,411200.0
2010-10-08 15:00:00,46.19,46.21,46.17,46.21,366300.0,33.5219,33.5365,33.5074,33.5365,366300.0
2010-10-08 15:05:00,46.21,46.25,46.2,46.25,282500.0,33.5365,33.5655,33.5292,33.5655,282500.0
2010-10-08 15:10:00,46.25,46.25,46.22,46.22,618600.0,33.5655,33.5655,33.5437,33.5437,618600.0
2010-10-08 15:15:00,46.22,46.24,46.22,46.24,197400.0,33.5437,33.5582,33.5437,33.5582,197400.0
2010-10-08 15:20:00,46.24,46.24,46.21,46.22,367700.0,33.5582,33.5582,33.5365,33.5437,367700.0
2010-10-08 15:25:00,46.22,46.22,46.19,46.2,238100.0,33.5437,33.5437,33.5219,33.5292,238100.0
2010-10-08 15:30:00,46.2,46.26,46.2,46.26,283700.0,33.5292,33.5727,33.5292,33.5727,283700.0
2010-10-08 15:35:00,46.26,46.28,46.26,46.27,299500.0,33.5727,33.5873,33.5727,33.58,299500.0
2010-10-08 15:40:00,46.26,46.3,46.26,46.28,818300.0,33.5727,33.6018,33.5727,33.5873,818300.0
2010-10-08 15:45:00,46.28,46.29,46.26,46.27,953000.0,33.5873,33.5945,33.5727,33.58,953000.0
2010-10-08 15:50:00,46.28,46.29,46.25,46.27,936300.0,33.5873,33.5945,33.5655,33.58,936300.0
2010-10-08 15:55:00,46.28,46.28,46.21,46.22,3252200.0,33.5873,33.5873,33.5365,33.5437,3252200.0
2010-10-11 09:30:00,46.16,46.21,46.13,46.17,1449800.0,33.5002,33.5365,33.4784,33.5074,1449800.0
2010-10-11 09:35:00,46.17,46.22,46.15,46.21,1493900.0,33.5074,33.5437,33.4929,33.5365,1493900.0
2010-10-11 09:40:00,46.21,46.26,46.21,46.24,901500.0,33.5365,33.5727,33.5365,33.5582,901500.0
2010-10-11 09:45:00,46.23,46.25,46.18,46.18,810700.0,33.551,33.5655,33.5147,33.5147,810700.0
2010-10-11 09:50:00,46.19,46.19,46.1,46.17,2123500.0,33.5219,33.5219,33.4566,33.5074,2123500.0
2010-10-11 09:55:00,46.17,46.18,46.13,46.14,521900.0,33.5074,33.5147,33.4784,33.4857,521900.0
2010-10-11 10:00:00,46.13,46.2,46.13,46.19,613800.0,33.4784,33.5292,33.4784,33.5219,613800.0
2010-10-11 10:05:00,46.18,46.23,46.18,46.21,381400.0,33.5147,33.551,33.5147,33.5365,381400.0
2010-10-11 10:10:00,46.22,46.22,46.18,46.2,142600.0,33.5437,33.5437,33.5147,33.5292,142600.0
2010-10-11 10:15:00,46.21,46.23,46.19,46.2,523900.0,33.5365,33.551,33.5219,33.5292,523900.0
2010-10-11 10:20:00,46.21,46.24,46.19,46.24,335100.0,33.5365,33.5582,33.5219,33.5582,335100.0
2010-10-11 10:25:00,46.24,46.27,46.23,46.27,454000.0,33.5582,33.58,33.551,33.58,454000.0
2010-10-11 10:30:00,46.27,46.29,46.22,46.23,627000.0,33.58,33.5945,33.5437,33.551,627000.0
2010-10-11 10:35:00,46.23,46.27,46.22,46.26,1066200.0,33.551,33.58,33.5437,33.5727,1066200.0
2010-10-11 10:40:00,46.26,46.28,46.24,46.25,372400.0,33.5727,33.5873,33.5582,33.5655,372400.0
2010-10-11 10:45:00,46.25,46.25,46.11,46.12,1484500.0,33.5655,33.5655,33.4639,33.4711,1484500.0
2010-10-11 10:50:00,46.13,46.16,46.11,46.12,798600.0,33.4784,33.5002,33.4639,33.4711,798600.0
2010-10-11 10:55:00,46.12,46.14,46.11,46.14,492900.0,33.4711,33.4857,33.4639,33.4857,492900.0
2010-10-11 11:00:00,46.14,46.17,46.12,46.13,457400.0,33.4857,33.5074,33.4711,33.4784,457400.0
2010-10-11 11:05:00,46.13,46.13,46.09,46.11,722900.0,33.4784,33.4784,33.4494,33.4639,722900.0
2010-10-11 11:10:00,46.11,46.17,46.11,46.15,372800.0,33.4639,33.5074,33.4639,33.4929,372800.0
2010-10-11 11:15:00,46.15,46.16,46.12,46.12,253100.0,33.4929,33.5002,33.4711,33.4711,253100.0
2010-10-11 11:20:00,46.13,46.16,46.12,46.14,199100.0,33.4784,33.5002,33.4711,33.4857,199100.0
2010-10-11 11:25:00,46.15,46.17,46.14,46.16,146900.0,33.4929,33.5074,33.4857,33.5002,146900.0
2010-10-11 11:30:00,46.16,46.19,46.15,46.17,179600.0,33.5002,33.5219,33.4929,33.5074,179600.0
2010-10-11 11:35:00,46.17,46.25,46.17,46.24,544700.0,33.5074,33.5655,33.5074,33.5582,544700.0
2010-10-11 11:40:00,46.24,46.25,46.21,46.22,168000.0,33.5582,33.5655,33.5365,33.5437,168000.0
2010-10-11 11:45:00,46.21,46.23,46.2,46.22,132900.0,33.5365,33.551,33.5292,33.5437,132900.0
2010-10-11 11:50:00,46.23,46.23,46.22,46.22,39600.0,33.551,33.551,33.5437,33.5437,39600.0
2010-10-11 11:55:00,46.22,46.22,46.18,46.19,154500.0,33.5437,33.5437,33.5147,33.5219,154500.0
2010-10-11 12:00:00,46.19,46.21,46.17,46.18,262200.0,33.5219,33.5365,33.5074,33.5147,262200.0
2010-10-11 12:05:00,46.18,46.19,46.17,46.19,46900.0,33.5147,33.5219,33.5074,33.5219,46900.0
2010-10-11 12:10:00,46.19,46.21,46.17,46.21,206600.0,33.5219,33.5365,33.5074,33.5365,206600.0
2010-10-11 12:15:00,46.21,46.21,46.17,46.2,150600.0,33.5365,33.5365,33.5074,33.5292,150600.0
2010-10-11 12:20:00,46.2,46.22,46.18,46.21,265100.0,33.5292,33.5437,33.5147,33.5365,265100.0
2010-10-11 12:25:00,46.21,46.22,46.2,46.21,114200.0,33.5365,33.5437,33.5292,33.5365,114200.0
2010-10-11 12:30:00,46.21,46.22,46.19,46.22,142700.0,33.5365,33.5437,33.5219,33.5437,142700.0
2010-10-11 12:35:00,46.22,46.25,46.2,46.24,200400.0,33.5437,33.5655,33.5292,33.5582,200400.0
2010-10-11 12:40:00,46.24,46.26,46.23,46.24,311700.0,33.5582,33.5727,33.551,33.5582,311700.0
2010-10-11 12:45:00,46.25,46.25,46.22,46.23,361400.0,33.5655,33.5655,33.5437,33.551,361400.0
2010-10-11 12:50:00,46.23,46.24,46.22,46.24,117300.0,33.551,33.5582,33.5437,33.5582,117300.0
2010-10-11 12:55:00,46.24,46.25,46.23,46.25,176400.0,33.5582,33.5655,33.551,33.5655,176400.0
2010-10-11 13:00:00,46.25,46.26,46.22,46.25,179200.0,33.5655,33.5727,33.5437,33.5655,179200.0
2010-10-11 13:05:00,46.25,46.25,46.24,46.24,18400.0,33.5655,33.5655,33.5582,33.5582,18400.0
2010-10-11 13:10:00,46.25,46.26,46.23,46.24,77600.0,33.5655,33.5727,33.551,33.5582,77600.0
2010-10-11 13:15:00,46.24,46.26,46.23,46.25,371200.0,33.5582,33.5727,33.551,33.5655,371200.0
2010-10-11 13:20:00,46.25,46.27,46.25,46.26,190600.0,33.5655,33.58,33.5655,33.5727,190600.0
2010-10-11 13:25:00,46.26,46.27,46.25,46.26,177300.0,33.5727,33.58,33.5655,33.5727,177300.0
2010-10-11 13:30:00,46.26,46.27,46.24,46.24,83300.0,33.5727,33.58,33.5582,33.5582,83300.0
2010-10-11 13:35:00,46.24,46.28,46.24,46.27,177800.0,33.5582,33.5873,33.5582,33.58,177800.0
2010-10-11 13:40:00,46.27,46.28,46.27,46.27,19300.0,33.58,33.5873,33.58,33.58,19300.0
2010-10-11 13:45:00,46.28,46.28,46.25,46.28,72800.0,33.5873,33.5873,33.5655,33.5873,72800.0
2010-10-11 13:50:00,46.28,46.28,46.25,46.28,146100.0,33.5873,33.5873,33.5655,33.5873,146100.0
2010-10-11 13:55:00,46.28,46.28,46.25,46.28,234100.0,33.5873,33.5873,33.5655,33.5873,234100.0
2010-10-11 14:00:00,46.28,46.28,46.24,46.24,341400.0,33.5873,33.5873,33.5582,33.5582,341400.0
2010-10-11 14:05:00,46.24,46.27,46.24,46.25,285300.0,33.5582,33.58,33.5582,33.5655,285300.0
2010-10-11 14:10:00,46.25,46.25,46.21,46.22,304000.0,33.5655,33.5655,33.5365,33.5437,304000.0
2010-10-11 14:15:00,46.22,46.25,46.22,46.24,85900.0,33.5437,33.5655,33.5437,33.5582,85900.0
2010-10-11 14:20:00,46.23,46.25,46.23,46.23,95200.0,33.551,33.5655,33.551,33.551,95200.0
2010-10-11 14:25:00,46.24,46.24,46.23,46.23,16700.0,33.5582,33.5582,33.551,33.551,16700.0
2010-10-11 14:30:00,46.23,46.26,46.23,46.26,120900.0,33.551,33.5727,33.551,33.5727,120900.0
2010-10-11 14:35:00,46.26,46.26,46.24,46.25,229600.0,33.5727,33.5727,33.5582,33.5655,229600.0
2010-10-11 14:40:00,46.25,46.27,46.24,46.24,159800.0,33.5655,33.58,33.5582,33.5582,159800.0
2010-10-11 14:45:00,46.24,46.25,46.22,46.24,170000.0,33.5582,33.5655,33.5437,33.5582,170000.0
2010-10-11 14:50:00,46.24,46.24,46.21,46.22,122500.0,33.5582,33.5582,33.5365,33.5437,122500.0
2010-10-11 14:55:00,46.22,46.23,46.2,46.21,87500.0,33.5437,33.551,33.5292,33.5365,87500.0
2010-10-11 15:00:00,46.22,46.25,46.21,46.23,112400.0,33.5437,33.5655,33.5365,33.551,112400.0
2010-10-11 15:05:00,46.23,46.24,46.23,46.24,107100.0,33.551,33.5582,33.551,33.5582,107100.0
2010-10-11 15:10:00,46.24,46.24,46.18,46.21,452300.0,33.5582,33.5582,33.5147,33.5365,452300.0
2010-10-11 15:15:00,46.2,46.22,46.2,46.21,260800.0,33.5292,33.5437,33.5292,33.5365,260800.0
2010-10-11 15:20:00,46.22,46.22,46.18,46.18,229400.0,33.5437,33.5437,33.5147,33.5147,229400.0
2010-10-11 15:25:00,46.19,46.19,46.15,46.15,448300.0,33.5219,33.5219,33.4929,33.4929,448300.0
2010-10-11 15:30:00,46.15,46.15,46.09,46.1,815900.0,33.4929,33.4929,33.4494,33.4566,815900.0
2010-10-11 15:35:00,46.1,46.12,46.06,46.06,262800.0,33.4566,33.4711,33.4276,33.4276,262800.0
2010-10-11 15:40:00,46.06,46.1,46.03,46.1,653700.0,33.4276,33.4566,33.4058,33.4566,653700.0
2010-10-11 15:45:00,46.1,46.15,46.08,46.15,620500.0,33.4566,33.4929,33.4421,33.4929,620500.0
2010-10-11 15:50:00,46.15,46.2,46.12,46.18,1040800.0,33.4929,33.5292,33.4711,33.5147,1040800.0
2010-10-11 15:55:00,46.19,46.25,46.18,46.21,1510700.0,33.5219,33.5655,33.5147,33.5365,1510700.0
2010-10-12 09:30:00,45.78,45.8,45.69,45.7,2822400.0,33.2244,33.2389,33.1591,33.1663,2822400.0
2010-10-12 09:35:00,45.7,45.75,45.68,45.69,798100.0,33.1663,33.2026,33.1518,33.1591,798100.0
2010-10-12 09:40:00,45.69,45.73,45.66,45.71,704900.0,33.1591,33.1881,33.1373,33.1736,704900.0
2010-10-12 09:45:00,45.7,45.7,45.56,45.58,1127400.0,33.1663,33.1663,33.0647,33.0792,1127400.0
2010-10-12 09:50:00,45.58,45.61,45.53,45.57,1393300.0,33.0792,33.101,33.043,33.072,1393300.0
2010-10-12 09:55:00,45.58,45.65,45.57,45.63,544100.0,33.0792,33.13,33.072,33.1155,544100.0
2010-10-12 10:00:00,45.62,45.69,45.59,45.69,1335000.0,33.1083,33.1591,33.0865,33.1591,1335000.0
2010-10-12 10:05:00,45.68,45.71,45.62,45.62,1073500.0,33.1518,33.1736,33.1083,33.1083,1073500.0
2010-10-12 10:10:00,45.62,45.71,45.62,45.71,525500.0,33.1083,33.1736,33.1083,33.1736,525500.0
2010-10-12 10:15:00,45.7,45.74,45.68,45.71,738400.0,33.1663,33.1954,33.1518,33.1736,738400.0
2010-10-12 10:20:00,45.72,45.73,45.68,45.7,329200.0,33.1808,33.1881,33.1518,33.1663,329200.0
2010-10-12 10:25:00,45.7,45.72,45.66,45.67,377000.0,33.1663,33.1808,33.1373,33.1446,377000.0
2010-10-12 10:30:00,45.67,45.71,45.66,45.69,345200.0,33.1446,33.1736,33.1373,33.1591,345200.0
2010-10-12 10:35:00,45.69,45.7,45.66,45.69,525500.0,33.1591,33.1663,33.1373,33.1591,525500.0
2010-10-12 10:40:00,45.69,45.78,45.68,45.75,590800.0,33.1591,33.2244,33.1518,33.2026,590800.0
2010-10-12 10:45:00,45.75,45.81,45.75,45.79,292400.0,33.2026,33.2462,33.2026,33.2316,292400.0
2010-10-12 10:50:00,45.79,45.82,45.78,45.81,465800.0,33.2316,33.2534,33.2244,33.2462,465800.0
2010-10-12 10:55:00,45.82,45.85,45.79,45.8,463100.0,33.2534,33.2752,33.2316,33.2389,463100.0
2010-10-12 11:00:00,45.81,45.86,45.8,45.84,304400.0,33.2462,33.2825,33.2389,33.2679,304400.0
2010-10-12 11:05:00,45.84,45.91,45.84,45.88,662200.0,33.2679,33.3187,33.2679,33.297,662200.0
2010-10-12 11:10:00,45.88,45.89,45.81,45.82,267400.0,33.297,33.3042,33.2462,33.2534,267400.0
2010-10-12 11:15:00,45.82,45.85,45.81,45.82,285200.0,33.2534,33.2752,33.2462,33.2534,285200.0
2010-10-12 11:20:00,45.81,45.84,45.81,45.83,133700.0,33.2462,33.2679,33.2462,33.2607,133700.0
2010-10-12 11:25:00,45.84,45.88,45.84,45.85,253300.0,33.2679,33.297,33.2679,33.2752,253300.0
2010-10-12 11:30:00,45.85,45.88,45.83,45.86,247200.0,33.2752,33.297,33.2607,33.2825,247200.0
2010-10-12 11:35:00,45.87,45.92,45.85,45.87,783900.0,33.2897,33.326,33.2752,33.2897,783900.0
2010-10-12 11:40:00,45.86,45.86,45.82,45.82,256600.0,33.2825,33.2825,33.2534,33.2534,256600.0
2010-10-12 11:45:00,45.82,45.82,45.78,45.8,402000.0,33.2534,33.2534,33.2244,33.2389,402000.0
2010-10-12 11:50:00,45.8,45.82,45.78,45.81,152300.0,33.2389,33.2534,33.2244,33.2462,152300.0
2010-10-12 11:55:00,45.8,45.84,45.8,45.82,138900.0,33.2389,33.2679,33.2389,33.2534,138900.0
2010-10-12 12:00:00,45.83,45.86,45.8,45.81,317600.0,33.2607,33.2825,33.2389,33.2462,317600.0
2010-10-12 12:05:00,45.81,45.84,45.8,45.83,230200.0,33.2462,33.2679,33.2389,33.2607,230200.0
2010-10-12 12:10:00,45.83,45.85,45.81,45.84,866300.0,33.2607,33.2752,33.2462,33.2679,866300.0
2010-10-12 12:15:00,45.85,45.87,45.84,45.86,75500.0,33.2752,33.2897,33.2679,33.2825,75500.0
2010-10-12 12:20:00,45.86,45.89,45.83,45.83,400300.0,33.2825,33.3042,33.2607,33.2607,400300.0
2010-10-12 12:25:00,45.83,45.84,45.78,45.79,507000.0,33.2607,33.2679,33.2244,33.2316,507000.0
2010-10-12 12:30:00,45.78,45.79,45.77,45.79,670700.0,33.2244,33.2316,33.2171,33.2316,670700.0
2010-10-12 12:35:00,45.79,45.79,45.77,45.79,68500.0,33.2316,33.2316,33.2171,33.2316,68500.0
2010-10-12 12:40:00,45.79,45.8,45.78,45.79,90400.0,33.2316,33.2389,33.2244,33.2316,90400.0
2010-10-12 12:45:00,45.79,45.79,45.77,45.78,85900.0,33.2316,33.2316,33.2171,33.2244,85900.0
2010-10-12 12:50:00,45.78,45.79,45.77,45.78,72900.0,33.2244,33.2316,33.2171,33.2244,72900.0
2010-10-12 12:55:00,45.78,45.79,45.76,45.76,63800.0,33.2244,33.2316,33.2099,33.2099,63800.0
2010-10-12 13:00:00,45.77,45.79,45.76,45.79,81000.0,33.2171,33.2316,33.2099,33.2316,81000.0
2010-10-12 13:05:00,45.78,45.79,45.77,45.78,83200.0,33.2244,33.2316,33.2171,33.2244,83200.0
2010-10-12 13:10:00,45.79,45.8,45.78,45.78,85400.0,33.2316,33.2389,33.2244,33.2244,85400.0
2010-10-12 13:15:00,45.78,45.8,45.78,45.8,153500.0,33.2244,33.2389,33.2244,33.2389,153500.0
2010-10-12 13:20:00,45.8,45.8,45.79,45.79,111800.0,33.2389,33.2389,33.2316,33.2316,111800.0
2010-10-12 13:25:00,45.8,45.8,45.79,45.8,95500.0,33.2389,33.2389,33.2316,33.2389,95500.0
2010-10-12 13:30:00,45.8,45.81,45.79,45.8,251700.0,33.2389,33.2462,33.2316,33.2389,251700.0
2010-10-12 13:35:00,45.8,45.8,45.79,45.8,98500.0,33.2389,33.2389,33.2316,33.2389,98500.0
2010-10-12 13:40:00,45.79,45.81,45.79,45.81,289600.0,33.2316,33.2462,33.2316,33.2462,289600.0
2010-10-12 13:45:00,45.8,45.81,45.8,45.81,87600.0,33.2389,33.2462,33.2389,33.2462,87600.0
2010-10-12 13:50:00,45.8,45.82,45.8,45.82,65500.0,33.2389,33.2534,33.2389,33.2534,65500.0
2010-10-12 13:55:00,45.82,45.82,45.78,45.81,104000.0,33.2534,33.2534,33.2244,33.2462,104000.0
2010-10-12 14:00:00,45.8,45.9,45.75,45.89,780700.0,33.2389,33.3115,33.2026,33.3042,780700.0
2010-10-12 14:05:00,45.89,45.91,45.83,45.87,474700.0,33.3042,33.3187,33.2607,33.2897,474700.0
2010-10-12 14:10:00,45.88,45.99,45.88,45.97,660300.0,33.297,33.3768,33.297,33.3623,660300.0
2010-10-12 14:15:00,45.97,46.06,45.97,46.03,672500.0,33.3623,33.4276,33.3623,33.4058,672500.0
2010-10-12 14:20:00,46.03,46.04,45.91,45.93,1503400.0,33.4058,33.4131,33.3187,33.3333,1503400.0
2010-10-12 14:25:00,45.92,45.98,45.92,45.96,741900.0,33.326,33.3695,33.326,33.355,741900.0
2010-10-12 14:30:00,45.96,45.98,45.85,45.89,669900.0,33.355,33.3695,33.2752,33.3042,669900.0
2010-10-12 14:35:00,45.88,45.92,45.88,45.9,752700.0,33.297,33.326,33.297,33.3115,752700.0
2010-10-12 14:40:00,45.9,45.98,45.9,45.96,265600.0,33.3115,33.3695,33.3115,33.355,265600.0
2010-10-12 14:45:00,45.97,46.01,45.92,45.92,1255500.0,33.3623,33.3913,33.326,33.326,1255500.0
2010-10-12 14:50:00,45.92,45.95,45.92,45.94,363900.0,33.326,33.3478,33.326,33.3405,363900.0
2010-10-12 14:55:00,45.94,45.95,45.9,45.94,673600.0,33.3405,33.3478,33.3115,33.3405,673600.0
2010-10-12 15:00:00,45.93,45.94,45.86,45.87,808900.0,33.3333,33.3405,33.2825,33.2897,808900.0
2010-10-12 15:05:00,45.87,45.93,45.86,45.92,306500.0,33.2897,33.3333,33.2825,33.326,306500.0
2010-10-12 15:10:00,45.92,45.95,45.92,45.94,187200.0,33.326,33.3478,33.326,33.3405,187200.0
2010-10-12 15:15:00,45.94,45.98,45.94,45.95,427800.0,33.3405,33.3695,33.3405,33.3478,427800.0
2010-10-12 15:20:00,45.95,46.02,45.94,46.02,630100.0,33.3478,33.3986,33.3405,33.3986,630100.0
2010-10-12 15:25:00,46.01,46.08,46.0,46.07,1080400.0,33.3913,33.4421,33.3841,33.4349,1080400.0
2010-10-12 15:30:00,46.07,46.08,46.04,46.06,891700.0,33.4349,33.4421,33.4131,33.4276,891700.0
2010-10-12 15:35:00,46.06,46.07,46.04,46.07,490800.0,33.4276,33.4349,33.4131,33.4349,490800.0
2010-10-12 15:40:00,46.07,46.09,46.05,46.08,1659500.0,33.4349,33.4494,33.4203,33.4421,1659500.0
2010-10-12 15:45:00,46.07,46.08,46.04,46.07,2739200.0,33.4349,33.4421,33.4131,33.4349,2739200.0
2010-10-12 15:50:00,46.08,46.1,46.06,46.1,2551000.0,33.4421,33.4566,33.4276,33.4566,2551000.0
2010-10-12 15:55:00,46.1,46.11,46.0,46.02,8338100.0,33.4566,33.4639,33.3841,33.3986,8338100.0
2010-10-13 09:30:00,46.55,46.6,46.53,46.56,2639300.0,33.7832,33.8195,33.7687,33.7905,2639300.0
2010-10-13 09:35:00,46.56,46.58,46.55,46.58,806000.0,33.7905,33.805,33.7832,33.805,806000.0
2010-10-13 09:40:00,46.57,46.62,46.54,46.62,684500.0,33.7977,33.834,33.776,33.834,684500.0
2010-10-13 09:45:00,46.62,46.69,46.61,46.68,1018500.0,33.834,33.8848,33.8268,33.8776,1018500.0
2010-10-13 09:50:00,46.67,46.68,46.63,46.65,906800.0,33.8703,33.8776,33.8413,33.8558,906800.0
2010-10-13 09:55:00,46.65,46.67,46.62,46.63,541900.0,33.8558,33.8703,33.834,33.8413,541900.0
2010-10-13 10:00:00,46.63,46.73,46.63,46.72,1231500.0,33.8413,33.9138,33.8413,33.9066,1231500.0
2010-10-13 10:05:00,46.73,46.74,46.7,46.74,872100.0,33.9138,33.9211,33.8921,33.9211,872100.0
2010-10-13 10:10:00,46.74,46.74,46.68,46.69,1059400.0,33.9211,33.9211,33.8776,33.8848,1059400.0
2010-10-13 10:15:00,46.69,46.73,46.67,46.69,1012700.0,33.8848,33.9138,33.8703,33.8848,1012700.0
2010-10-13 10:20:00,46.69,46.71,46.66,46.7,1315600.0,33.8848,33.8993,33.863,33.8921,1315600.0
2010-10-13 10:25:00,46.7,46.74,46.7,46.71,485500.0,33.8921,33.9211,33.8921,33.8993,485500.0
2010-10-13 10:30:00,46.72,46.76,46.71,46.74,1480100.0,33.9066,33.9356,33.8993,33.9211,1480100.0
2010-10-13 10:35:00,46.75,46.78,46.74,46.77,625400.0,33.9284,33.9501,33.9211,33.9429,625400.0
2010-10-13 10:40:00,46.76,46.77,46.73,46.76,542000.0,33.9356,33.9429,33.9138,33.9356,542000.0
2010-10-13 10:45:00,46.75,46.79,46.75,46.78,636800.0,33.9284,33.9574,33.9284,33.9501,636800.0
2010-10-13 10:50:00,46.77,46.83,46.77,46.83,1485900.0,33.9429,33.9864,33.9429,33.9864,1485900.0
2010-10-13 10:55:00,46.82,46.85,46.78,46.85,754200.0,33.9792,34.0009,33.9501,34.0009,754200.0
2010-10-13 11:00:00,46.85,46.87,46.82,46.86,721500.0,34.0009,34.0154,33.9792,34.0082,721500.0
2010-10-13 11:05:00,46.86,46.93,46.86,46.91,2379300.0,34.0082,34.059,34.0082,34.0445,2379300.0
2010-10-13 11:10:00,46.9,46.93,46.9,46.91,717500.0,34.0372,34.059,34.0372,34.0445,717500.0
2010-10-13 11:15:00,46.92,46.92,46.88,46.89,671900.0,34.0517,34.0517,34.0227,34.03,671900.0
2010-10-13 11:20:00,46.89,46.9,46.85,46.86,588600.0,34.03,34.0372,34.0009,34.0082,588600.0
2010-10-13 11:25:00,46.86,46.88,46.85,46.87,823100.0,34.0082,34.0227,34.0009,34.0154,823100.0
2010-10-13 11:30:00,46.86,46.89,46.86,46.87,1268300.0,34.0082,34.03,34.0082,34.0154,1268300.0
2010-10-13 11:35:00,46.88,46.91,46.87,46.89,1215400.0,34.0227,34.0445,34.0154,34.03,1215400.0
2010-10-13 11:40:00,46.88,46.89,46.85,46.86,229300.0,34.0227,34.03,34.0009,34.0082,229300.0
2010-10-13 11:45:00,46.85,46.9,46.85,46.9,656900.0,34.0009,34.0372,34.0009,34.0372,656900.0
2010-10-13 11:50:00,46.9,46.91,46.88,46.89,394000.0,34.0372,34.0445,34.0227,34.03,394000.0
2010-10-13 11:55:00,46.89,46.91,46.88,46.9,857400.0,34.03,34.0445,34.0227,34.0372,857400.0
2010-10-13 12:00:00,46.91,46.94,46.9,46.93,432700.0,34.0445,34.0663,34.0372,34.059,432700.0
2010-10-13 12:05:00,46.93,46.95,46.9,46.9,572000.0,34.059,34.0735,34.0372,34.0372,572000.0
2010-10-13 12:10:00,46.9,46.9,46.88,46.89,937800.0,34.0372,34.0372,34.0227,34.03,937800.0
2010-10-13 12:15:00,46.88,46.89,46.85,46.87,649700.0,34.0227,34.03,34.0009,34.0154,649700.0
2010-10-13 12:20:00,46.87,46.91,46.86,46.89,401000.0,34.0154,34.0445,34.0082,34.03,401000.0
2010-10-13 12:25:00,46.89,46.94,46.88,46.94,339600.0,34.03,34.0663,34.0227,34.0663,339600.0
2010-10-13 12:30:00,46.94,46.95,46.93,46.94,332500.0,34.0663,34.0735,34.059,34.0663,332500.0
2010-10-13 12:35:00,46.94,46.99,46.94,46.99,689900.0,34.0663,34.1025,34.0663,34.1025,689900.0
2010-10-13 12:40:00,46.99,47.0,46.96,46.96,947900.0,34.1025,34.1098,34.0808,34.0808,947900.0
2010-10-13 12:45:00,46.97,46.97,46.95,46.97,313400.0,34.088,34.088,34.0735,34.088,313400.0
2010-10-13 12:50:00,46.97,46.99,46.96,46.98,344300.0,34.088,34.1025,34.0808,34.0953,344300.0
2010-10-13 12:55:00,46.99,47.0,46.97,46.98,661200.0,34.1025,34.1098,34.088,34.0953,661200.0
2010-10-13 13:00:00,46.98,46.98,46.95,46.96,492300.0,34.0953,34.0953,34.0735,34.0808,492300.0
2010-10-13 13:05:00,46.96,46.97,46.94,46.96,613100.0,34.0808,34.088,34.0663,34.0808,613100.0
2010-10-13 13:10:00,46.96,46.98,46.95,46.97,615900.0,34.0808,34.0953,34.0735,34.088,615900.0
2010-10-13 13:15:00,46.97,46.99,46.94,46.95,1007600.0,34.088,34.1025,34.0663,34.0735,1007600.0
2010-10-13 13:20:00,46.95,46.98,46.94,46.97,338900.0,34.0735,34.0953,34.0663,34.088,338900.0
2010-10-13 13:25:00,46.97,46.97,46.92,46.94,437100.0,34.088,34.088,34.0517,34.0663,437100.0
2010-10-13 13:30:00,46.94,46.97,46.92,46.97,455000.0,34.0663,34.088,34.0517,34.088,455000.0
2010-10-13 13:35:00,46.97,47.0,46.96,46.98,440500.0,34.088,34.1098,34.0808,34.0953,440500.0
2010-10-13 13:40:00,46.98,46.98,46.95,46.96,346900.0,34.0953,34.0953,34.0735,34.0808,346900.0
2010-10-13 13:45:00,46.96,46.97,46.94,46.96,476200.0,34.0808,34.088,34.0663,34.0808,476200.0
2010-10-13 13:50:00,46.96,46.98,46.95,46.98,286300.0,34.0808,34.0953,34.0735,34.0953,286300.0
2010-10-13 13:55:00,46.98,46.98,46.95,46.96,328000.0,34.0953,34.0953,34.0735,34.0808,328000.0
2010-10-13 14:00:00,46.96,47.01,46.95,46.98,785000.0,34.0808,34.1171,34.0735,34.0953,785000.0
2010-10-13 14:05:00,46.98,46.99,46.96,46.97,219400.0,34.0953,34.1025,34.0808,34.088,219400.0
2010-10-13 14:10:00,46.97,47.0,46.96,46.99,284100.0,34.088,34.1098,34.0808,34.1025,284100.0
2010-10-13 14:15:00,47.0,47.01,46.98,47.0,264400.0,34.1098,34.1171,34.0953,34.1098,264400.0
2010-10-13 14:20:00,47.0,47.01,46.99,47.0,338800.0,34.1098,34.1171,34.1025,34.1098,338800.0
2010-10-13 14:25:00,46.99,47.0,46.92,46.94,726300.0,34.1025,34.1098,34.0517,34.0663,726300.0
2010-10-13 14:30:00,46.93,46.96,46.93,46.96,411900.0,34.059,34.0808,34.059,34.0808,411900.0
2010-10-13 14:35:00,46.96,46.98,46.92,46.94,723800.0,34.0808,34.0953,34.0517,34.0663,723800.0
2010-10-13 14:40:00,46.93,46.97,46.91,46.92,652800.0,34.059,34.088,34.0445,34.0517,652800.0
2010-10-13 14:45:00,46.92,46.92,46.87,46.88,610700.0,34.0517,34.0517,34.0154,34.0227,610700.0
2010-10-13 14:50:00,46.88,46.91,46.87,46.88,451300.0,34.0227,34.0445,34.0154,34.0227,451300.0
2010-10-13 14:55:00,46.88,46.9,46.87,46.87,531500.0,34.0227,34.0372,34.0154,34.0154,531500.0
2010-10-13 15:00:00,46.88,46.9,46.83,46.84,729100.0,34.0227,34.0372,33.9864,33.9937,729100.0
2010-10-13 15:05:00,46.84,46.88,46.83,46.85,449000.0,33.9937,34.0227,33.9864,34.0009,449000.0
2010-10-13 15:10:00,46.85,46.88,46.82,46.83,1185400.0,34.0009,34.0227,33.9792,33.9864,1185400.0
2010-10-13 15:15:00,46.82,46.92,46.82,46.92,767700.0,33.9792,34.0517,33.9792,34.0517,767700.0
2010-10-13 15:20:00,46.91,46.98,46.9,46.95,918300.0,34.0445,34.0953,34.0372,34.0735,918300.0
2010-10-13 15:25:00,46.95,46.96,46.85,46.85,678500.0,34.0735,34.0808,34.0009,34.0009,678500.0
2010-10-13 15:30:00,46.85,46.91,46.85,46.89,590800.0,34.0009,34.0445,34.0009,34.03,590800.0
2010-10-13 15:35:00,46.89,46.93,46.88,46.88,648800.0,34.03,34.059,34.0227,34.0227,648800.0
2010-10-13 15:40:00,46.88,46.94,46.87,46.94,828200.0,34.0227,34.0663,34.0154,34.0663,828200.0
2010-10-13 15:45:00,46.93,46.93,46.85,46.85,867100.0,34.059,34.059,34.0009,34.0009,867100.0
2010-10-13 15:50:00,46.86,46.86,46.8,46.8,1524200.0,34.0082,34.0082,33.9646,33.9646,1524200.0
2010-10-13 15:55:00,46.8,46.86,46.8,46.85,2342300.0,33.9646,34.0082,33.9646,34.0009,2342300.0
2010-10-14 09:30:00,46.82,46.86,46.78,46.82,1514700.0,33.9792,34.0082,33.9501,33.9792,1514700.0
2010-10-14 09:35:00,46.83,46.87,46.77,46.83,976500.0,33.9864,34.0154,33.9429,33.9864,976500.0
2010-10-14 09:40:00,46.83,46.94,46.82,46.93,1199100.0,33.9864,34.0663,33.9792,34.059,1199100.0
2010-10-14 09:45:00,46.94,46.96,46.89,46.9,740100.0,34.0663,34.0808,34.03,34.0372,740100.0
2010-10-14 09:50:00,46.89,46.94,46.87,46.92,477100.0,34.03,34.0663,34.0154,34.0517,477100.0
2010-10-14 09:55:00,46.92,46.92,46.79,46.8,915200.0,34.0517,34.0517,33.9574,33.9646,915200.0
2010-10-14 10:00:00,46.8,46.87,46.79,46.83,1457600.0,33.9646,34.0154,33.9574,33.9864,1457600.0
2010-10-14 10:05:00,46.82,46.85,46.78,46.8,1639800.0,33.9792,34.0009,33.9501,33.9646,1639800.0
2010-10-14 10:10:00,46.8,46.83,46.77,46.78,778700.0,33.9646,33.9864,33.9429,33.9501,778700.0
2010-10-14 10:15:00,46.78,46.87,46.77,46.86,989900.0,33.9501,34.0154,33.9429,34.0082,989900.0
2010-10-14 10:20:00,46.87,46.92,46.85,46.92,404700.0,34.0154,34.0517,34.0009,34.0517,404700.0
2010-10-14 10:25:00,46.92,46.93,46.88,46.9,536000.0,34.0517,34.059,34.0227,34.0372,536000.0
2010-10-14 10:30:00,46.9,46.92,46.86,46.91,329000.0,34.0372,34.0517,34.0082,34.0445,329000.0
2010-10-14 10:35:00,46.92,46.95,46.91,46.94,545800.0,34.0517,34.0735,34.0445,34.0663,545800.0
2010-10-14 10:40:00,46.94,46.94,46.89,46.9,1275400.0,34.0663,34.0663,34.03,34.0372,1275400.0
2010-10-14 10:45:00,46.9,46.95,46.89,46.94,884400.0,34.0372,34.0735,34.03,34.0663,884400.0
2010-10-14 10:50:00,46.94,46.99,46.94,46.98,537500.0,34.0663,34.1025,34.0663,34.0953,537500.0
2010-10-14 10:55:00,46.98,46.98,46.95,46.96,221300.0,34.0953,34.0953,34.0735,34.0808,221300.0
2010-10-14 11:00:00,46.96,46.96,46.91,46.94,300000.0,34.0808,34.0808,34.0445,34.0663,300000.0
2010-10-14 11:05:00,46.93,46.96,46.91,46.95,483000.0,34.059,34.0808,34.0445,34.0735,483000.0
2010-10-14 11:10:00,46.96,46.97,46.95,46.96,256200.0,34.0808,34.088,34.0735,34.0808,256200.0
2010-10-14 11:15:00,46.96,46.97,46.92,46.95,520100.0,34.0808,34.088,34.0517,34.0735,520100.0
2010-10-14 11:20:00,46.94,46.96,46.9,46.9,492200.0,34.0663,34.0808,34.0372,34.0372,492200.0
2010-10-14 11:25:00,46.9,46.9,46.86,46.89,206900.0,34.0372,34.0372,34.0082,34.03,206900.0
2010-10-14 11:30:00,46.88,46.91,46.85,46.86,633500.0,34.0227,34.0445,34.0009,34.0082,633500.0
2010-10-14 11:35:00,46.87,46.88,46.83,46.83,454500.0,34.0154,34.0227,33.9864,33.9864,454500.0
2010-10-14 11:40:00,46.83,46.84,46.78,46.78,571300.0,33.9864,33.9937,33.9501,33.9501,571300.0
2010-10-14 11:45:00,46.78,46.78,46.72,46.73,532600.0,33.9501,33.9501,33.9066,33.9138,532600.0
2010-10-14 11:50:00,46.74,46.81,46.72,46.81,332700.0,33.9211,33.9719,33.9066,33.9719,332700.0
2010-10-14 11:55:00,46.81,46.81,46.77,46.78,155100.0,33.9719,33.9719,33.9429,33.9501,155100.0
2010-10-14 12:00:00,46.79,46.85,46.78,46.84,531200.0,33.9574,34.0009,33.9501,33.9937,531200.0
2010-10-14 12:05:00,46.84,46.85,46.81,46.81,96600.0,33.9937,34.0009,33.9719,33.9719,96600.0
2010-10-14 12:10:00,46.82,46.84,46.81,46.83,145000.0,33.9792,33.9937,33.9719,33.9864,145000.0
2010-10-14 12:15:00,46.83,46.84,46.78,46.79,258300.0,33.9864,33.9937,33.9501,33.9574,258300.0
2010-10-14 12:20:00,46.79,46.8,46.74,46.76,874100.0,33.9574,33.9646,33.9211,33.9356,874100.0
2010-10-14 12:25:00,46.76,46.76,46.71,46.73,391900.0,33.9356,33.9356,33.8993,33.9138,391900.0
2010-10-14 12:30:00,46.73,46.74,46.7,46.73,384300.0,33.9138,33.9211,33.8921,33.9138,384300.0
2010-10-14 12:35:00,46.73,46.75,46.72,46.73,368100.0,33.9138,33.9284,33.9066,33.9138,368100.0
2010-10-14 12:40:00,46.73,46.74,46.71,46.73,274600.0,33.9138,33.9211,33.8993,33.9138,274600.0
2010-10-14 12:45:00,46.73,46.75,46.72,46.74,181200.0,33.9138,33.9284,33.9066,33.9211,181200.0
2010-10-14 12:50:00,46.74,46.78,46.74,46.77,561900.0,33.9211,33.9501,33.9211,33.9429,561900.0
2010-10-14 12:55:00,46.78,46.81,46.77,46.8,489300.0,33.9501,33.9719,33.9429,33.9646,489300.0
2010-10-14 13:00:00,46.79,46.81,46.75,46.78,447500.0,33.9574,33.9719,33.9284,33.9501,447500.0
2010-10-14 13:05:00,46.78,46.8,46.68,46.71,820100.0,33.9501,33.9646,33.8776,33.8993,820100.0
2010-10-14 13:10:00,46.72,46.74,46.69,46.71,435500.0,33.9066,33.9211,33.8848,33.8993,435500.0
2010-10-14 13:15:00,46.72,46.73,46.66,46.67,365900.0,33.9066,33.9138,33.863,33.8703,365900.0
2010-10-14 13:20:00,46.67,46.68,46.64,46.67,411800.0,33.8703,33.8776,33.8485,33.8703,411800.0
2010-10-14 13:25:00,46.67,46.69,46.66,46.69,76900.0,33.8703,33.8848,33.863,33.8848,76900.0
2010-10-14 13:30:00,46.69,46.74,46.68,46.74,222900.0,33.8848,33.9211,33.8776,33.9211,222900.0
2010-10-14 13:35:00,46.74,46.79,46.73,46.78,300400.0,33.9211,33.9574,33.9138,33.9501,300400.0
2010-10-14 13:40:00,46.79,46.79,46.74,46.76,401000.0,33.9574,33.9574,33.9211,33.9356,401000.0
2010-10-14 13:45:00,46.75,46.79,46.75,46.78,221600.0,33.9284,33.9574,33.9284,33.9501,221600.0
2010-10-14 13:50:00,46.78,46.8,46.75,46.79,535200.0,33.9501,33.9646,33.9284,33.9574,535200.0
2010-10-14 13:55:00,46.8,46.81,46.78,46.8,212500.0,33.9646,33.9719,33.9501,33.9646,212500.0
2010-10-14 14:00:00,46.81,46.81,46.76,46.79,183200.0,33.9719,33.9719,33.9356,33.9574,183200.0
2010-10-14 14:05:00,46.79,46.79,46.74,46.75,324700.0,33.9574,33.9574,33.9211,33.9284,324700.0
2010-10-14 14:10:00,46.76,46.78,46.73,46.75,215000.0,33.9356,33.9501,33.9138,33.9284,215000.0
2010-10-14 14:15:00,46.76,46.76,46.72,46.75,520700.0,33.9356,33.9356,33.9066,33.9284,520700.0
2010-10-14 14:20:00,46.75,46.77,46.74,46.74,318700.0,33.9284,33.9429,33.9211,33.9211,318700.0
2010-10-14 14:25:00,46.74,46.75,46.69,46.7,387100.0,33.9211,33.9284,33.8848,33.8921,387100.0
2010-10-14 14:30:00,46.72,46.72,46.68,46.68,247000.0,33.9066,33.9066,33.8776,33.8776,247000.0
2010-10-14 14:35:00,46.69,46.71,46.65,46.65,367600.0,33.8848,33.8993,33.8558,33.8558,367600.0
2010-10-14 14:40:00,46.66,46.68,46.64,46.64,500700.0,33.863,33.8776,33.8485,33.8485,500700.0
2010-10-14 14:45:00,46.65,46.65,46.61,46.64,622100.0,33.8558,33.8558,33.8268,33.8485,622100.0
2010-10-14 14:50:00,46.64,46.67,46.63,46.67,232800.0,33.8485,33.8703,33.8413,33.8703,232800.0
2010-10-14 14:55:00,46.66,46.67,46.59,46.6,712500.0,33.863,33.8703,33.8122,33.8195,712500.0
2010-10-14 15:00:00,46.6,46.61,46.54,46.56,735000.0,33.8195,33.8268,33.776,33.7905,735000.0
2010-10-14 15:05:00,46.56,46.62,46.55,46.6,414700.0,33.7905,33.834,33.7832,33.8195,414700.0
2010-10-14 15:10:00,46.61,46.63,46.59,46.62,396700.0,33.8268,33.8413,33.8122,33.834,396700.0
2010-10-14 15:15:00,46.62,46.65,46.6,46.63,442900.0,33.834,33.8558,33.8195,33.8413,442900.0
2010-10-14 15:20:00,46.63,46.71,46.62,46.69,463300.0,33.8413,33.8993,33.834,33.8848,463300.0
2010-10-14 15:25:00,46.7,46.71,46.65,46.65,497900.0,33.8921,33.8993,33.8558,33.8558,497900.0
2010-10-14 15:30:00,46.66,46.68,46.63,46.68,413000.0,33.863,33.8776,33.8413,33.8776,413000.0
2010-10-14 15:35:00,46.68,46.76,46.67,46.72,740000.0,33.8776,33.9356,33.8703,33.9066,740000.0
2010-10-14 15:40:00,46.73,46.74,46.7,46.71,390000.0,33.9138,33.9211,33.8921,33.8993,390000.0
2010-10-14 15:45:00,46.7,46.77,46.7,46.77,1028800.0,33.8921,33.9429,33.8921,33.9429,1028800.0
2010-10-14 15:50:00,46.76,46.79,46.74,46.78,947500.0,33.9356,33.9574,33.9211,33.9501,947500.0
2010-10-14 15:55:00,46.78,46.81,46.75,46.77,4853700.0,33.9501,33.9719,33.9284,33.9429,4853700.0
2010-10-15 09:30:00,47.02,47.03,46.91,46.91,1771000.0,34.1243,34.1316,34.0445,34.0445,1771000.0
2010-10-15 09:35:00,46.91,46.92,46.86,46.86,686500.0,34.0445,34.0517,34.0082,34.0082,686500.0
2010-10-15 09:40:00,46.86,46.86,46.78,46.78,725500.0,34.0082,34.0082,33.9501,33.9501,725500.0
2010-10-15 09:45:00,46.78,46.83,46.74,46.74,1193000.0,33.9501,33.9864,33.9211,33.9211,1193000.0
2010-10-15 09:50:00,46.74,46.76,46.69,46.7,949700.0,33.9211,33.9356,33.8848,33.8921,949700.0
2010-10-15 09:55:00,46.7,46.76,46.65,46.67,1264200.0,33.8921,33.9356,33.8558,33.8703,1264200.0
2010-10-15 10:00:00,46.67,46.76,46.61,46.63,2031900.0,33.8703,33.9356,33.8268,33.8413,2031900.0
2010-10-15 10:05:00,46.63,46.68,46.58,46.65,1238600.0,33.8413,33.8776,33.805,33.8558,1238600.0
2010-10-15 10:10:00,46.65,46.68,46.57,46.59,759600.0,33.8558,33.8776,33.7977,33.8122,759600.0
2010-10-15 10:15:00,46.6,46.62,46.48,46.48,1021900.0,33.8195,33.834,33.7324,33.7324,1021900.0
2010-10-15 10:20:00,46.48,46.51,46.42,46.46,899700.0,33.7324,33.7542,33.6889,33.7179,899700.0
2010-10-15 10:25:00,46.46,46.53,46.41,46.51,1009300.0,33.7179,33.7687,33.6816,33.7542,1009300.0
2010-10-15 10:30:00,46.5,46.56,46.43,46.56,517700.0,33.7469,33.7905,33.6961,33.7905,517700.0
2010-10-15 10:35:00,46.56,46.56,46.51,46.56,1335100.0,33.7905,33.7905,33.7542,33.7905,1335100.0
2010-10-15 10:40:00,46.55,46.58,46.53,46.57,354200.0,33.7832,33.805,33.7687,33.7977,354200.0
2010-10-15 10:45:00,46.58,46.58,46.53,46.53,416700.0,33.805,33.805,33.7687,33.7687,416700.0
2010-10-15 10:50:00,46.54,46.62,46.53,46.62,1298800.0,33.776,33.834,33.7687,33.834,1298800.0
2010-10-15 10:55:00,46.62,46.67,46.61,46.64,499000.0,33.834,33.8703,33.8268,33.8485,499000.0
2010-10-15 11:00:00,46.64,46.68,46.62,46.62,482700.0,33.8485,33.8776,33.834,33.834,482700.0
2010-10-15 11:05:00,46.62,46.68,46.61,46.67,1154100.0,33.834,33.8776,33.8268,33.8703,1154100.0
2010-10-15 11:10:00,46.68,46.7,46.65,46.65,767600.0,33.8776,33.8921,33.8558,33.8558,767600.0
2010-10-15 11:15:00,46.64,46.71,46.64,46.66,739900.0,33.8485,33.8993,33.8485,33.863,739900.0
2010-10-15 11:20:00,46.67,46.68,46.64,46.64,798300.0,33.8703,33.8776,33.8485,33.8485,798300.0
2010-10-15 11:25:00,46.65,46.69,46.63,46.69,1106400.0,33.8558,33.8848,33.8413,33.8848,1106400.0
2010-10-15 11:30:00,46.68,46.77,46.68,46.77,559900.0,33.8776,33.9429,33.8776,33.9429,559900.0
2010-10-15 11:35:00,46.77,46.8,46.74,46.76,539400.0,33.9429,33.9646,33.9211,33.9356,539400.0
2010-10-15 11:40:00,46.75,46.76,46.72,46.72,1610800.0,33.9284,33.9356,33.9066,33.9066,1610800.0
2010-10-15 11:45:00,46.72,46.72,46.59,46.59,2737800.0,33.9066,33.9066,33.8122,33.8122,2737800.0
2010-10-15 11:50:00,46.6,46.6,46.51,46.52,2177500.0,33.8195,33.8195,33.7542,33.7614,2177500.0
2010-10-15 11:55:00,46.52,46.53,46.44,46.46,1038800.0,33.7614,33.7687,33.7034,33.7179,1038800.0
2010-10-15 12:00:00,46.47,46.52,46.46,46.47,627400.0,33.7252,33.7614,33.7179,33.7252,627400.0
2010-10-15 12:05:00,46.47,46.47,46.38,46.42,1015600.0,33.7252,33.7252,33.6598,33.6889,1015600.0
2010-10-15 12:10:00,46.41,46.45,46.4,46.43,2159000.0,33.6816,33.7106,33.6744,33.6961,2159000.0
2010-10-15 12:15:00,46.43,46.5,46.4,46.49,2202700.0,33.6961,33.7469,33.6744,33.7397,2202700.0
2010-10-15 12:20:00,46.49,46.65,46.49,46.62,6041800.0,33.7397,33.8558,33.7397,33.834,6041800.0
2010-10-15 12:25:00,46.61,46.65,46.61,46.64,1960900.0,33.8268,33.8558,33.8268,33.8485,1960900.0
2010-10-15 12:30:00,46.65,46.71,46.64,46.69,1092800.0,33.8558,33.8993,33.8485,33.8848,1092800.0
2010-10-15 12:35:00,46.69,46.7,46.67,46.7,979100.0,33.8848,33.8921,33.8703,33.8921,979100.0
2010-10-15 12:40:00,46.7,46.71,46.68,46.7,741700.0,33.8921,33.8993,33.8776,33.8921,741700.0
2010-10-15 12:45:00,46.69,46.75,46.69,46.74,892600.0,33.8848,33.9284,33.8848,33.9211,892600.0
2010-10-15 12:50:00,46.74,46.76,46.69,46.69,1065700.0,33.9211,33.9356,33.8848,33.8848,1065700.0
2010-10-15 12:55:00,46.7,46.71,46.67,46.7,686200.0,33.8921,33.8993,33.8703,33.8921,686200.0
2010-10-15 13:00:00,46.7,46.75,46.7,46.73,702900.0,33.8921,33.9284,33.8921,33.9138,702900.0
2010-10-15 13:05:00,46.74,46.76,46.73,46.76,359000.0,33.9211,33.9356,33.9138,33.9356,359000.0
2010-10-15 13:10:00,46.76,46.76,46.7,46.72,172200.0,33.9356,33.9356,33.8921,33.9066,172200.0
2010-10-15 13:15:00,46.72,46.73,46.71,46.71,64100.0,33.9066,33.9138,33.8993,33.8993,64100.0
2010-10-15 13:20:00,46.71,46.73,46.69,46.71,264700.0,33.8993,33.9138,33.8848,33.8993,264700.0
2010-10-15 13:25:00,46.71,46.74,46.71,46.74,75700.0,33.8993,33.9211,33.8993,33.9211,75700.0
2010-10-15 13:30:00,46.74,46.75,46.72,46.73,148900.0,33.9211,33.9284,33.9066,33.9138,148900.0
2010-10-15 13:35:00,46.73,46.74,46.69,46.69,434300.0,33.9138,33.9211,33.8848,33.8848,434300.0
2010-10-15 13:40:00,46.68,46.69,46.61,46.65,413900.0,33.8776,33.8848,33.8268,33.8558,413900.0
2010-10-15 13:45:00,46.65,46.65,46.59,46.65,335400.0,33.8558,33.8558,33.8122,33.8558,335400.0
2010-10-15 13:50:00,46.64,46.7,46.62,46.63,376600.0,33.8485,33.8921,33.834,33.8413,376600.0
2010-10-15 13:55:00,46.63,46.65,46.6,46.65,569300.0,33.8413,33.8558,33.8195,33.8558,569300.0
2010-10-15 14:00:00,46.65,46.66,46.59,46.64,1656000.0,33.8558,33.863,33.8122,33.8485,1656000.0
2010-10-15 14:05:00,46.64,46.69,46.62,46.66,520400.0,33.8485,33.8848,33.834,33.863,520400.0
2010-10-15 14:10:00,46.67,46.71,46.65,46.7,549000.0,33.8703,33.8993,33.8558,33.8921,549000.0
2010-10-15 14:15:00,46.7,46.73,46.7,46.72,1359100.0,33.8921,33.9138,33.8921,33.9066,1359100.0
2010-10-15 14:20:00,46.71,46.72,46.67,46.69,435100.0,33.8993,33.9066,33.8703,33.8848,435100.0
2010-10-15 14:25:00,46.69,46.74,46.68,46.72,467800.0,33.8848,33.9211,33.8776,33.9066,467800.0
2010-10-15 14:30:00,46.72,46.74,46.7,46.73,240900.0,33.9066,33.9211,33.8921,33.9138,240900.0
2010-10-15 14:35:00,46.74,46.76,46.72,46.75,314700.0,33.9211,33.9356,33.9066,33.9284,314700.0
2010-10-15 14:40:00,46.75,46.75,46.68,46.7,267100.0,33.9284,33.9284,33.8776,33.8921,267100.0
2010-10-15 14:45:00,46.7,46.71,46.67,46.68,233800.0,33.8921,33.8993,33.8703,33.8776,233800.0
2010-10-15 14:50:00,46.69,46.71,46.67,46.69,234400.0,33.8848,33.8993,33.8703,33.8848,234400.0
2010-10-15 14:55:00,46.69,46.7,46.65,46.7,292400.0,33.8848,33.8921,33.8558,33.8921,292400.0
2010-10-15 15:00:00,46.7,46.7,46.65,46.68,413300.0,33.8921,33.8921,33.8558,33.8776,413300.0
2010-10-15 15:05:00,46.68,46.69,46.65,46.66,347300.0,33.8776,33.8848,33.8558,33.863,347300.0
2010-10-15 15:10:00,46.66,46.67,46.64,46.67,351600.0,33.863,33.8703,33.8485,33.8703,351600.0
2010-10-15 15:15:00,46.67,46.7,46.65,46.68,879600.0,33.8703,33.8921,33.8558,33.8776,879600.0
2010-10-15 15:20:00,46.68,46.7,46.67,46.68,384600.0,33.8776,33.8921,33.8703,33.8776,384600.0
2010-10-15 15:25:00,46.67,46.71,46.65,46.67,698800.0,33.8703,33.8993,33.8558,33.8703,698800.0
2010-10-15 15:30:00,46.67,46.71,46.65,46.67,736700.0,33.8703,33.8993,33.8558,33.8703,736700.0
2010-10-15 15:35:00,46.68,46.74,46.67,46.73,521500.0,33.8776,33.9211,33.8703,33.9138,521500.0
2010-10-15 15:40:00,46.73,46.74,46.7,46.71,597300.0,33.9138,33.9211,33.8921,33.8993,597300.0
2010-10-15 15:45:00,46.71,46.75,46.71,46.75,969000.0,33.8993,33.9284,33.8993,33.9284,969000.0
2010-10-15 15:50:00,46.75,46.77,46.73,46.75,1477700.0,33.9284,33.9429,33.9138,33.9284,1477700.0
2010-10-15 15:55:00,46.76,46.76,46.7,46.72,2636800.0,33.9356,33.9356,33.8921,33.9066,2636800.0
2010-10-18 09:30:00,46.36,46.38,46.31,46.33,1426700.0,33.6453,33.6598,33.609,33.6235,1426700.0
2010-10-18 09:35:00,46.33,46.37,46.28,46.34,985900.0,33.6235,33.6526,33.5873,33.6308,985900.0
2010-10-18 09:40:00,46.35,46.43,46.33,46.4,691100.0,33.6381,33.6961,33.6235,33.6744,691100.0
2010-10-18 09:45:00,46.39,46.47,46.38,46.47,853700.0,33.6671,33.7252,33.6598,33.7252,853700.0
2010-10-18 09:50:00,46.47,46.53,46.44,46.5,729000.0,33.7252,33.7687,33.7034,33.7469,729000.0
2010-10-18 09:55:00,46.5,46.53,46.48,46.51,769600.0,33.7469,33.7687,33.7324,33.7542,769600.0
2010-10-18 10:00:00,46.5,46.53,46.44,46.45,760200.0,33.7469,33.7687,33.7034,33.7106,760200.0
2010-10-18 10:05:00,46.45,46.51,46.45,46.49,492400.0,33.7106,33.7542,33.7106,33.7397,492400.0
2010-10-18 10:10:00,46.49,46.58,46.48,46.58,1407200.0,33.7397,33.805,33.7324,33.805,1407200.0
2010-10-18 10:15:00,46.58,46.6,46.55,46.57,1617100.0,33.805,33.8195,33.7832,33.7977,1617100.0
2010-10-18 10:20:00,46.57,46.57,46.48,46.51,1764900.0,33.7977,33.7977,33.7324,33.7542,1764900.0
2010-10-18 10:25:00,46.51,46.51,46.44,46.47,1811100.0,33.7542,33.7542,33.7034,33.7252,1811100.0
2010-10-18 10:30:00,46.49,46.52,46.47,46.5,587500.0,33.7397,33.7614,33.7252,33.7469,587500.0
2010-10-18 10:35:00,46.5,46.53,46.47,46.53,326200.0,33.7469,33.7687,33.7252,33.7687,326200.0
2010-10-18 10:40:00,46.52,46.53,46.47,46.48,324900.0,33.7614,33.7687,33.7252,33.7324,324900.0
2010-10-18 10:45:00,46.48,46.51,46.46,46.5,527700.0,33.7324,33.7542,33.7179,33.7469,527700.0
2010-10-18 10:50:00,46.49,46.56,46.49,46.54,360000.0,33.7397,33.7905,33.7397,33.776,360000.0
2010-10-18 10:55:00,46.55,46.58,46.54,46.56,290800.0,33.7832,33.805,33.776,33.7905,290800.0
2010-10-18 11:00:00,46.56,46.58,46.51,46.53,830100.0,33.7905,33.805,33.7542,33.7687,830100.0
2010-10-18 11:05:00,46.53,46.54,46.47,46.49,562500.0,33.7687,33.776,33.7252,33.7397,562500.0
2010-10-18 11:10:00,46.49,46.51,46.45,46.51,535700.0,33.7397,33.7542,33.7106,33.7542,535700.0
2010-10-18 11:15:00,46.51,46.52,46.47,46.48,743900.0,33.7542,33.7614,33.7252,33.7324,743900.0
2010-10-18 11:20:00,46.49,46.52,46.47,46.5,1321100.0,33.7397,33.7614,33.7252,33.7469,1321100.0
2010-10-18 11:25:00,46.5,46.53,46.49,46.53,287100.0,33.7469,33.7687,33.7397,33.7687,287100.0
2010-10-18 11:30:00,46.53,46.54,46.49,46.49,223700.0,33.7687,33.776,33.7397,33.7397,223700.0
2010-10-18 11:35:00,46.49,46.5,46.46,46.5,593100.0,33.7397,33.7469,33.7179,33.7469,593100.0
2010-10-18 11:40:00,46.51,46.51,46.48,46.49,442700.0,33.7542,33.7542,33.7324,33.7397,442700.0
2010-10-18 11:45:00,46.5,46.53,46.49,46.52,248500.0,33.7469,33.7687,33.7397,33.7614,248500.0
2010-10-18 11:50:00,46.53,46.55,46.49,46.51,315200.0,33.7687,33.7832,33.7397,33.7542,315200.0
2010-10-18 11:55:00,46.51,46.54,46.49,46.54,470500.0,33.7542,33.776,33.7397,33.776,470500.0
2010-10-18 12:00:00,46.55,46.56,46.53,46.54,474400.0,33.7832,33.7905,33.7687,33.776,474400.0
2010-10-18 12:05:00,46.54,46.54,46.51,46.53,233400.0,33.776,33.776,33.7542,33.7687,233400.0
2010-10-18 12:10:00,46.53,46.54,46.51,46.52,162300.0,33.7687,33.776,33.7542,33.7614,162300.0
2010-10-18 12:15:00,46.52,46.55,46.51,46.52,344400.0,33.7614,33.7832,33.7542,33.7614,344400.0
2010-10-18 12:20:00,46.53,46.54,46.52,46.54,89000.0,33.7687,33.776,33.7614,33.776,89000.0
2010-10-18 12:25:00,46.53,46.54,46.51,46.53,214100.0,33.7687,33.776,33.7542,33.7687,214100.0
2010-10-18 12:30:00,46.53,46.54,46.51,46.53,87200.0,33.7687,33.776,33.7542,33.7687,87200.0
2010-10-18 12:35:00,46.54,46.56,46.51,46.56,138300.0,33.776,33.7905,33.7542,33.7905,138300.0
2010-10-18 12:40:00,46.56,46.56,46.53,46.55,128100.0,33.7905,33.7905,33.7687,33.7832,128100.0
2010-10-18 12:45:00,46.55,46.57,46.54,46.55,57500.0,33.7832,33.7977,33.776,33.7832,57500.0
2010-10-18 12:50:00,46.56,46.57,46.52,46.52,191100.0,33.7905,33.7977,33.7614,33.7614,191100.0
2010-10-18 12:55:00,46.53,46.55,46.51,46.55,204400.0,33.7687,33.7832,33.7542,33.7832,204400.0
2010-10-18 13:00:00,46.54,46.56,46.54,46.55,102600.0,33.776,33.7905,33.776,33.7832,102600.0
2010-10-18 13:05:00,46.56,46.57,46.54,46.57,172400.0,33.7905,33.7977,33.776,33.7977,172400.0
2010-10-18 13:10:00,46.56,46.6,46.56,46.59,310900.0,33.7905,33.8195,33.7905,33.8122,310900.0
2010-10-18 13:15:00,46.58,46.59,46.56,46.59,239400.0,33.805,33.8122,33.7905,33.8122,239400.0
2010-10-18 13:20:00,46.58,46.58,46.56,46.56,145200.0,33.805,33.805,33.7905,33.7905,145200.0
2010-10-18 13:25:00,46.56,46.57,46.55,46.55,154900.0,33.7905,33.7977,33.7832,33.7832,154900.0
2010-10-18 13:30:00,46.56,46.57,46.54,46.57,318100.0,33.7905,33.7977,33.776,33.7977,318100.0
2010-10-18 13:35:00,46.57,46.57,46.54,46.57,159400.0,33.7977,33.7977,33.776,33.7977,159400.0
2010-10-18 13:40:00,46.56,46.57,46.54,46.56,104300.0,33.7905,33.7977,33.776,33.7905,104300.0
2010-10-18 13:45:00,46.56,46.59,46.55,46.58,329800.0,33.7905,33.8122,33.7832,33.805,329800.0
2010-10-18 13:50:00,46.59,46.59,46.56,46.58,66500.0,33.8122,33.8122,33.7905,33.805,66500.0
2010-10-18 13:55:00,46.57,46.58,46.56,46.57,149200.0,33.7977,33.805,33.7905,33.7977,149200.0
2010-10-18 14:00:00,46.57,46.6,46.55,46.56,259500.0,33.7977,33.8195,33.7832,33.7905,259500.0
2010-10-18 14:05:00,46.55,46.56,46.54,46.55,443800.0,33.7832,33.7905,33.776,33.7832,443800.0
2010-10-18 14:10:00,46.56,46.57,46.55,46.56,70200.0,33.7905,33.7977,33.7832,33.7905,70200.0
2010-10-18 14:15:00,46.56,46.6,46.56,46.58,133000.0,33.7905,33.8195,33.7905,33.805,133000.0
2010-10-18 14:20:00,46.58,46.62,46.58,46.61,320800.0,33.805,33.834,33.805,33.8268,320800.0
2010-10-18 14:25:00,46.6,46.65,46.6,46.65,197700.0,33.8195,33.8558,33.8195,33.8558,197700.0
2010-10-18 14:30:00,46.65,46.66,46.63,46.66,368200.0,33.8558,33.863,33.8413,33.863,368200.0
2010-10-18 14:35:00,46.65,46.67,46.64,46.64,159000.0,33.8558,33.8703,33.8485,33.8485,159000.0
2010-10-18 14:40:00,46.64,46.66,46.63,46.65,174900.0,33.8485,33.863,33.8413,33.8558,174900.0
2010-10-18 14:45:00,46.65,46.68,46.63,46.68,540200.0,33.8558,33.8776,33.8413,33.8776,540200.0
2010-10-18 14:50:00,46.68,46.68,46.66,46.67,86400.0,33.8776,33.8776,33.863,33.8703,86400.0
2010-10-18 14:55:00,46.67,46.67,46.65,46.67,154600.0,33.8703,33.8703,33.8558,33.8703,154600.0
2010-10-18 15:00:00,46.67,46.71,46.67,46.7,528000.0,33.8703,33.8993,33.8703,33.8921,528000.0
2010-10-18 15:05:00,46.69,46.8,46.69,46.79,518900.0,33.8848,33.9646,33.8848,33.9574,518900.0
2010-10-18 15:10:00,46.79,46.8,46.75,46.76,831000.0,33.9574,33.9646,33.9284,33.9356,831000.0
2010-10-18 15:15:00,46.76,46.76,46.71,46.71,359900.0,33.9356,33.9356,33.8993,33.8993,359900.0
2010-10-18 15:20:00,46.71,46.72,46.68,46.7,474600.0,33.8993,33.9066,33.8776,33.8921,474600.0
2010-10-18 15:25:00,46.7,46.74,46.69,46.73,765100.0,33.8921,33.9211,33.8848,33.9138,765100.0
2010-10-18 15:30:00,46.73,46.77,46.71,46.77,832400.0,33.9138,33.9429,33.8993,33.9429,832400.0
2010-10-18 15:35:00,46.77,46.79,46.75,46.75,625300.0,33.9429,33.9574,33.9284,33.9284,625300.0
2010-10-18 15:40:00,46.75,46.78,46.75,46.77,1063300.0,33.9284,33.9501,33.9284,33.9429,1063300.0
2010-10-18 15:45:00,46.76,46.77,46.74,46.74,1480400.0,33.9356,33.9429,33.9211,33.9211,1480400.0
2010-10-18 15:50:00,46.74,46.76,46.7,46.72,1558500.0,33.9211,33.9356,33.8921,33.9066,1558500.0
2010-10-18 15:55:00,46.72,46.73,46.69,46.7,2208200.0,33.9066,33.9138,33.8848,33.8921,2208200.0
2010-10-19 09:30:00,45.68,45.71,45.63,45.67,1778700.0,33.1518,33.1736,33.1155,33.1446,1778700.0
2010-10-19 09:35:00,45.67,45.77,45.65,45.75,1069400.0,33.1446,33.2171,33.13,33.2026,1069400.0
2010-10-19 09:40:00,45.76,45.78,45.69,45.69,1799700.0,33.2099,33.2244,33.1591,33.1591,1799700.0
2010-10-19 09:45:00,45.69,45.71,45.63,45.66,1239400.0,33.1591,33.1736,33.1155,33.1373,1239400.0
2010-10-19 09:50:00,45.65,45.66,45.55,45.55,1961200.0,33.13,33.1373,33.0575,33.0575,1961200.0
2010-10-19 09:55:00,45.55,45.66,45.55,45.61,1717200.0,33.0575,33.1373,33.0575,33.101,1717200.0
2010-10-19 10:00:00,45.62,45.67,45.56,45.66,1072100.0,33.1083,33.1446,33.0647,33.1373,1072100.0
2010-10-19 10:05:00,45.66,45.66,45.6,45.66,1138000.0,33.1373,33.1373,33.0938,33.1373,1138000.0
2010-10-19 10:10:00,45.65,45.69,45.64,45.65,1567200.0,33.13,33.1591,33.1228,33.13,1567200.0
2010-10-19 10:15:00,45.65,45.75,45.65,45.73,1410400.0,33.13,33.2026,33.13,33.1881,1410400.0
2010-10-19 10:20:00,45.73,45.74,45.67,45.67,829400.0,33.1881,33.1954,33.1446,33.1446,829400.0
2010-10-19 10:25:00,45.67,45.73,45.64,45.72,517200.0,33.1446,33.1881,33.1228,33.1808,517200.0
2010-10-19 10:30:00,45.72,45.79,45.72,45.78,1586500.0,33.1808,33.2316,33.1808,33.2244,1586500.0
2010-10-19 10:35:00,45.77,45.8,45.7,45.71,686900.0,33.2171,33.2389,33.1663,33.1736,686900.0
2010-10-19 10:40:00,45.71,45.74,45.68,45.7,897800.0,33.1736,33.1954,33.1518,33.1663,897800.0
2010-10-19 10:45:00,45.7,45.74,45.7,45.72,1472200.0,33.1663,33.1954,33.1663,33.1808,1472200.0
2010-10-19 10:50:00,45.73,45.78,45.7,45.72,1736100.0,33.1881,33.2244,33.1663,33.1808,1736100.0
2010-10-19 10:55:00,45.72,45.76,45.69,45.69,1111800.0,33.1808,33.2099,33.1591,33.1591,1111800.0
2010-10-19 11:00:00,45.7,45.74,45.66,45.73,1076900.0,33.1663,33.1954,33.1373,33.1881,1076900.0
2010-10-19 11:05:00,45.74,45.74,45.67,45.69,1118300.0,33.1954,33.1954,33.1446,33.1591,1118300.0
2010-10-19 11:10:00,45.69,45.75,45.68,45.72,598600.0,33.1591,33.2026,33.1518,33.1808,598600.0
2010-10-19 11:15:00,45.72,45.75,45.71,45.71,412200.0,33.1808,33.2026,33.1736,33.1736,412200.0
2010-10-19 11:20:00,45.72,45.72,45.65,45.66,547000.0,33.1808,33.1808,33.13,33.1373,547000.0
2010-10-19 11:25:00,45.66,45.71,45.65,45.66,886800.0,33.1373,33.1736,33.13,33.1373,886800.0
2010-10-19 11:30:00,45.68,45.73,45.68,45.7,515400.0,33.1518,33.1881,33.1518,33.1663,515400.0
2010-10-19 11:35:00,45.71,45.76,45.69,45.73,708600.0,33.1736,33.2099,33.1591,33.1881,708600.0
2010-10-19 11:40:00,45.74,45.77,45.74,45.77,461000.0,33.1954,33.2171,33.1954,33.2171,461000.0
2010-10-19 11:45:00,45.77,45.83,45.76,45.8,679700.0,33.2171,33.2607,33.2099,33.2389,679700.0
2010-10-19 11:50:00,45.8,45.81,45.77,45.79,232000.0,33.2389,33.2462,33.2171,33.2316,232000.0
2010-10-19 11:55:00,45.79,45.81,45.77,45.79,415900.0,33.2316,33.2462,33.2171,33.2316,415900.0
2010-10-19 12:00:00,45.8,45.83,45.8,45.8,521800.0,33.2389,33.2607,33.2389,33.2389,521800.0
2010-10-19 12:05:00,45.81,45.82,45.76,45.77,411600.0,33.2462,33.2534,33.2099,33.2171,411600.0
2010-10-19 12:10:00,45.76,45.8,45.75,45.78,304700.0,33.2099,33.2389,33.2026,33.2244,304700.0
2010-10-19 12:15:00,45.78,45.82,45.78,45.81,554300.0,33.2244,33.2534,33.2244,33.2462,554300.0
2010-10-19 12:20:00,45.8,45.81,45.76,45.78,732200.0,33.2389,33.2462,33.2099,33.2244,732200.0
2010-10-19 12:25:00,45.78,45.78,45.76,45.77,475900.0,33.2244,33.2244,33.2099,33.2171,475900.0
2010-10-19 12:30:00,45.76,45.77,45.69,45.7,1474400.0,33.2099,33.2171,33.1591,33.1663,1474400.0
2010-10-19 12:35:00,45.7,45.72,45.68,45.7,332300.0,33.1663,33.1808,33.1518,33.1663,332300.0
2010-10-19 12:40:00,45.71,45.73,45.69,45.73,101800.0,33.1736,33.1881,33.1591,33.1881,101800.0
2010-10-19 12:45:00,45.73,45.73,45.71,45.73,78700.0,33.1881,33.1881,33.1736,33.1881,78700.0
2010-10-19 12:50:00,45.73,45.73,45.69,45.72,100800.0,33.1881,33.1881,33.1591,33.1808,100800.0
2010-10-19 12:55:00,45.72,45.76,45.71,45.76,99000.0,33.1808,33.2099,33.1736,33.2099,99000.0
2010-10-19 13:00:00,45.75,45.76,45.72,45.74,126400.0,33.2026,33.2099,33.1808,33.1954,126400.0
2010-10-19 13:05:00,45.75,45.76,45.72,45.73,191200.0,33.2026,33.2099,33.1808,33.1881,191200.0
2010-10-19 13:10:00,45.73,45.74,45.68,45.69,362500.0,33.1881,33.1954,33.1518,33.1591,362500.0
2010-10-19 13:15:00,45.69,45.72,45.67,45.72,206600.0,33.1591,33.1808,33.1446,33.1808,206600.0
2010-10-19 13:20:00,45.72,45.74,45.69,45.69,63800.0,33.1808,33.1954,33.1591,33.1591,63800.0
2010-10-19 13:25:00,45.69,45.7,45.65,45.67,198200.0,33.1591,33.1663,33.13,33.1446,198200.0
2010-10-19 13:30:00,45.66,45.7,45.66,45.69,144400.0,33.1373,33.1663,33.1373,33.1591,144400.0
2010-10-19 13:35:00,45.69,45.7,45.66,45.69,354100.0,33.1591,33.1663,33.1373,33.1591,354100.0
2010-10-19 13:40:00,45.69,45.7,45.65,45.66,280700.0,33.1591,33.1663,33.13,33.1373,280700.0
2010-10-19 13:45:00,45.66,45.66,45.61,45.66,364000.0,33.1373,33.1373,33.101,33.1373,364000.0
2010-10-19 13:50:00,45.66,45.66,45.52,45.52,1364700.0,33.1373,33.1373,33.0357,33.0357,1364700.0
2010-10-19 13:55:00,45.53,45.53,45.42,45.46,1691900.0,33.043,33.043,32.9631,32.9922,1691900.0
2010-10-19 14:00:00,45.46,45.46,45.2,45.22,3392900.0,32.9922,32.9922,32.8035,32.818,3392900.0
2010-10-19 14:05:00,45.22,45.32,45.21,45.28,3404400.0,32.818,32.8906,32.8107,32.8615,3404400.0
2010-10-19 14:10:00,45.28,45.32,45.23,45.31,1449000.0,32.8615,32.8906,32.8252,32.8833,1449000.0
2010-10-19 14:15:00,45.32,45.38,45.3,45.31,834200.0,32.8906,32.9341,32.876,32.8833,834200.0
2010-10-19 14:20:00,45.33,45.35,45.25,45.25,604100.0,32.8978,32.9123,32.8397,32.8397,604100.0
2010-10-19 14:25:00,45.25,45.32,45.21,45.27,1095000.0,32.8397,32.8906,32.8107,32.8543,1095000.0
2010-10-19 14:30:00,45.27,45.33,45.24,45.32,1320200.0,32.8543,32.8978,32.8325,32.8906,1320200.0
2010-10-19 14:35:00,45.32,45.33,45.24,45.24,1058100.0,32.8906,32.8978,32.8325,32.8325,1058100.0
2010-10-19 14:40:00,45.25,45.31,45.23,45.27,1235500.0,32.8397,32.8833,32.8252,32.8543,1235500.0
2010-10-19 14:45:00,45.27,45.33,45.25,45.31,516200.0,32.8543,32.8978,32.8397,32.8833,516200.0
2010-10-19 14:50:00,45.32,45.37,45.28,45.33,619500.0,32.8906,32.9268,32.8615,32.8978,619500.0
2010-10-19 14:55:00,45.34,45.35,45.28,45.3,835700.0,32.9051,32.9123,32.8615,32.876,835700.0
2010-10-19 15:00:00,45.29,45.33,45.24,45.25,985800.0,32.8688,32.8978,32.8325,32.8397,985800.0
2010-10-19 15:05:00,45.25,45.27,45.2,45.2,1330400.0,32.8397,32.8543,32.8035,32.8035,1330400.0
2010-10-19 15:10:00,45.2,45.24,45.13,45.14,1741900.0,32.8035,32.8325,32.7527,32.7599,1741900.0
2010-10-19 15:15:00,45.14,45.2,45.13,45.17,853300.0,32.7599,32.8035,32.7527,32.7817,853300.0
2010-10-19 15:20:00,45.17,45.21,45.15,45.17,650800.0,32.7817,32.8107,32.7672,32.7817,650800.0
2010-10-19 15:25:00,45.18,45.22,45.12,45.13,1193900.0,32.7889,32.818,32.7454,32.7527,1193900.0
2010-10-19 15:30:00,45.12,45.16,45.08,45.13,1824400.0,32.7454,32.7744,32.7164,32.7527,1824400.0
2010-10-19 15:35:00,45.13,45.19,45.12,45.18,997600.0,32.7527,32.7962,32.7454,32.7889,997600.0
2010-10-19 15:40:00,45.19,45.2,45.15,45.18,1146800.0,32.7962,32.8035,32.7672,32.7889,1146800.0
2010-10-19 15:45:00,45.17,45.23,45.15,45.2,2006900.0,32.7817,32.8252,32.7672,32.8035,2006900.0
2010-10-19 15:50:00,45.21,45.26,45.19,45.26,2469000.0,32.8107,32.847,32.7962,32.847,2469000.0
2010-10-19 15:55:00,45.26,45.28,45.22,45.25,6426400.0,32.847,32.8615,32.818,32.8397,6426400.0
2010-10-20 09:30:00,45.64,45.69,45.6,45.67,2041000.0,33.1228,33.1591,33.0938,33.1446,2041000.0
2010-10-20 09:35:00,45.67,45.71,45.65,45.67,976900.0,33.1446,33.1736,33.13,33.1446,976900.0
2010-10-20 09:40:00,45.66,45.82,45.66,45.81,1210300.0,33.1373,33.2534,33.1373,33.2462,1210300.0
2010-10-20 09:45:00,45.81,45.9,45.81,45.88,1406200.0,33.2462,33.3115,33.2462,33.297,1406200.0
2010-10-20 09:50:00,45.89,45.94,45.88,45.89,1044700.0,33.3042,33.3405,33.297,33.3042,1044700.0
2010-10-20 09:55:00,45.89,45.9,45.8,45.8,786000.0,33.3042,33.3115,33.2389,33.2389,786000.0
2010-10-20 10:00:00,45.81,45.83,45.78,45.81,894700.0,33.2462,33.2607,33.2244,33.2462,894700.0
2010-10-20 10:05:00,45.81,45.87,45.8,45.84,844600.0,33.2462,33.2897,33.2389,33.2679,844600.0
2010-10-20 10:10:00,45.84,45.85,45.77,45.81,789600.0,33.2679,33.2752,33.2171,33.2462,789600.0
2010-10-20 10:15:00,45.81,45.81,45.72,45.73,780600.0,33.2462,33.2462,33.1808,33.1881,780600.0
2010-10-20 10:20:00,45.73,45.75,45.69,45.74,1176000.0,33.1881,33.2026,33.1591,33.1954,1176000.0
2010-10-20 10:25:00,45.74,45.81,45.73,45.79,738100.0,33.1954,33.2462,33.1881,33.2316,738100.0
2010-10-20 10:30:00,45.8,45.88,45.8,45.88,1501400.0,33.2389,33.297,33.2389,33.297,1501400.0
2010-10-20 10:35:00,45.88,45.89,45.84,45.86,668100.0,33.297,33.3042,33.2679,33.2825,668100.0
2010-10-20 10:40:00,45.86,45.95,45.85,45.95,805200.0,33.2825,33.3478,33.2752,33.3478,805200.0
2010-10-20 10:45:00,45.95,46.06,45.95,46.05,1332700.0,33.3478,33.4276,33.3478,33.4203,1332700.0
2010-10-20 10:50:00,46.06,46.09,46.05,46.05,826900.0,33.4276,33.4494,33.4203,33.4203,826900.0
2010-10-20 10:55:00,46.06,46.07,46.04,46.05,382800.0,33.4276,33.4349,33.4131,33.4203,382800.0
2010-10-20 11:00:00,46.05,46.09,46.02,46.02,611100.0,33.4203,33.4494,33.3986,33.3986,611100.0
2010-10-20 11:05:00,46.02,46.1,46.02,46.1,470400.0,33.3986,33.4566,33.3986,33.4566,470400.0
2010-10-20 11:10:00,46.11,46.12,46.08,46.12,422700.0,33.4639,33.4711,33.4421,33.4711,422700.0
2010-10-20 11:15:00,46.12,46.15,46.08,46.13,599600.0,33.4711,33.4929,33.4421,33.4784,599600.0
2010-10-20 11:20:00,46.13,46.16,46.12,46.15,505400.0,33.4784,33.5002,33.4711,33.4929,505400.0
2010-10-20 11:25:00,46.15,46.2,46.13,46.17,832300.0,33.4929,33.5292,33.4784,33.5074,832300.0
2010-10-20 11:30:00,46.17,46.21,46.14,46.14,410100.0,33.5074,33.5365,33.4857,33.4857,410100.0
2010-10-20 11:35:00,46.15,46.17,46.13,46.14,215600.0,33.4929,33.5074,33.4784,33.4857,215600.0
2010-10-20 11:40:00,46.14,46.14,46.1,46.13,269400.0,33.4857,33.4857,33.4566,33.4784,269400.0
2010-10-20 11:45:00,46.12,46.16,46.1,46.12,205100.0,33.4711,33.5002,33.4566,33.4711,205100.0
2010-10-20 11:50:00,46.11,46.16,46.11,46.15,281200.0,33.4639,33.5002,33.4639,33.4929,281200.0
2010-10-20 11:55:00,46.15,46.16,46.1,46.1,880700.0,33.4929,33.5002,33.4566,33.4566,880700.0
2010-10-20 12:00:00,46.1,46.22,46.1,46.2,404100.0,33.4566,33.5437,33.4566,33.5292,404100.0
2010-10-20 12:05:00,46.2,46.24,46.18,46.22,1388300.0,33.5292,33.5582,33.5147,33.5437,1388300.0
2010-10-20 12:10:00,46.23,46.25,46.21,46.22,387100.0,33.551,33.5655,33.5365,33.5437,387100.0
2010-10-20 12:15:00,46.22,46.28,46.22,46.25,642200.0,33.5437,33.5873,33.5437,33.5655,642200.0
2010-10-20 12:20:00,46.25,46.28,46.22,46.23,358200.0,33.5655,33.5873,33.5437,33.551,358200.0
2010-10-20 12:25:00,46.23,46.23,46.18,46.21,340100.0,33.551,33.551,33.5147,33.5365,340100.0
2010-10-20 12:30:00,46.21,46.23,46.2,46.21,108100.0,33.5365,33.551,33.5292,33.5365,108100.0
2010-10-20 12:35:00,46.21,46.22,46.18,46.2,270600.0,33.5365,33.5437,33.5147,33.5292,270600.0
2010-10-20 12:40:00,46.19,46.21,46.17,46.19,549900.0,33.5219,33.5365,33.5074,33.5219,549900.0
2010-10-20 12:45:00,46.19,46.22,46.19,46.21,413500.0,33.5219,33.5437,33.5219,33.5365,413500.0
2010-10-20 12:50:00,46.21,46.24,46.2,46.2,439300.0,33.5365,33.5582,33.5292,33.5292,439300.0
2010-10-20 12:55:00,46.2,46.2,46.13,46.15,837600.0,33.5292,33.5292,33.4784,33.4929,837600.0
2010-10-20 13:00:00,46.16,46.18,46.14,46.15,497600.0,33.5002,33.5147,33.4857,33.4929,497600.0
2010-10-20 13:05:00,46.16,46.2,46.16,46.18,347000.0,33.5002,33.5292,33.5002,33.5147,347000.0
2010-10-20 13:10:00,46.17,46.19,46.12,46.18,499700.0,33.5074,33.5219,33.4711,33.5147,499700.0
2010-10-20 13:15:00,46.19,46.21,46.17,46.18,194300.0,33.5219,33.5365,33.5074,33.5147,194300.0
2010-10-20 13:20:00,46.18,46.22,46.17,46.2,411500.0,33.5147,33.5437,33.5074,33.5292,411500.0
2010-10-20 13:25:00,46.2,46.2,46.15,46.16,433900.0,33.5292,33.5292,33.4929,33.5002,433900.0
2010-10-20 13:30:00,46.15,46.18,46.13,46.14,1487300.0,33.4929,33.5147,33.4784,33.4857,1487300.0
2010-10-20 13:35:00,46.15,46.17,46.13,46.14,169700.0,33.4929,33.5074,33.4784,33.4857,169700.0
2010-10-20 13:40:00,46.14,46.15,46.11,46.12,203000.0,33.4857,33.4929,33.4639,33.4711,203000.0
2010-10-20 13:45:00,46.12,46.12,46.07,46.1,899900.0,33.4711,33.4711,33.4349,33.4566,899900.0
2010-10-20 13:50:00,46.09,46.1,46.08,46.09,135100.0,33.4494,33.4566,33.4421,33.4494,135100.0
2010-10-20 13:55:00,46.09,46.1,46.08,46.09,249500.0,33.4494,33.4566,33.4421,33.4494,249500.0
2010-10-20 14:00:00,46.09,46.14,46.02,46.02,557100.0,33.4494,33.4857,33.3986,33.3986,557100.0
2010-10-20 14:05:00,46.03,46.09,46.01,46.01,412900.0,33.4058,33.4494,33.3913,33.3913,412900.0
2010-10-20 14:10:00,46.02,46.08,46.02,46.06,389800.0,33.3986,33.4421,33.3986,33.4276,389800.0
2010-10-20 14:15:00,46.06,46.15,46.06,46.14,545800.0,33.4276,33.4929,33.4276,33.4857,545800.0
2010-10-20 14:20:00,46.14,46.15,46.09,46.1,121300.0,33.4857,33.4929,33.4494,33.4566,121300.0
2010-10-20 14:25:00,46.1,46.15,46.08,46.1,192100.0,33.4566,33.4929,33.4421,33.4566,192100.0
2010-10-20 14:30:00,46.11,46.18,46.1,46.14,310700.0,33.4639,33.5147,33.4566,33.4857,310700.0
2010-10-20 14:35:00,46.15,46.19,46.13,46.17,515300.0,33.4929,33.5219,33.4784,33.5074,515300.0
2010-10-20 14:40:00,46.17,46.17,46.1,46.13,183100.0,33.5074,33.5074,33.4566,33.4784,183100.0
2010-10-20 14:45:00,46.13,46.13,46.06,46.07,299900.0,33.4784,33.4784,33.4276,33.4349,299900.0
2010-10-20 14:50:00,46.08,46.11,46.07,46.11,188600.0,33.4421,33.4639,33.4349,33.4639,188600.0
2010-10-20 14:55:00,46.11,46.13,46.07,46.13,152100.0,33.4639,33.4784,33.4349,33.4784,152100.0
2010-10-20 15:00:00,46.12,46.13,46.06,46.08,235500.0,33.4711,33.4784,33.4276,33.4421,235500.0
2010-10-20 15:05:00,46.08,46.11,46.05,46.09,499200.0,33.4421,33.4639,33.4203,33.4494,499200.0
2010-10-20 15:10:00,46.1,46.1,46.07,46.08,274100.0,33.4566,33.4566,33.4349,33.4421,274100.0
2010-10-20 15:15:00,46.08,46.13,46.08,46.1,504800.0,33.4421,33.4784,33.4421,33.4566,504800.0
2010-10-20 15:20:00,46.11,46.15,46.1,46.13,513300.0,33.4639,33.4929,33.4566,33.4784,513300.0
2010-10-20 15:25:00,46.14,46.16,46.12,46.15,268800.0,33.4857,33.5002,33.4711,33.4929,268800.0
2010-10-20 15:30:00,46.15,46.15,46.1,46.12,342800.0,33.4929,33.4929,33.4566,33.4711,342800.0
2010-10-20 15:35:00,46.11,46.11,46.0,46.05,769000.0,33.4639,33.4639,33.3841,33.4203,769000.0
2010-10-20 15:40:00,46.04,46.06,46.0,46.02,640500.0,33.4131,33.4276,33.3841,33.3986,640500.0
2010-10-20 15:45:00,46.02,46.09,46.02,46.08,1094400.0,33.3986,33.4494,33.3986,33.4421,1094400.0
2010-10-20 15:50:00,46.08,46.11,45.97,45.97,2851100.0,33.4421,33.4639,33.3623,33.3623,2851100.0
2010-10-20 15:55:00,45.97,46.03,45.97,45.98,3634100.0,33.3623,33.4058,33.3623,33.3695,3634100.0
2010-10-21 09:30:00,46.24,46.27,46.2,46.22,1345200.0,33.5582,33.58,33.5292,33.5437,1345200.0
2010-10-21 09:35:00,46.21,46.38,46.19,46.37,6436500.0,33.5365,33.6598,33.5219,33.6526,6436500.0
2010-10-21 09:40:00,46.37,46.38,46.29,46.29,2220900.0,33.6526,33.6598,33.5945,33.5945,2220900.0
2010-10-21 09:45:00,46.3,46.31,46.22,46.26,2215200.0,33.6018,33.609,33.5437,33.5727,2215200.0
2010-10-21 09:50:00,46.26,46.27,46.22,46.23,1228000.0,33.5727,33.58,33.5437,33.551,1228000.0
2010-10-21 09:55:00,46.23,46.3,46.22,46.29,1043500.0,33.551,33.6018,33.5437,33.5945,1043500.0
2010-10-21 10:00:00,46.29,46.3,46.21,46.29,1162100.0,33.5945,33.6018,33.5365,33.5945,1162100.0
2010-10-21 10:05:00,46.28,46.43,46.23,46.42,1160000.0,33.5873,33.6961,33.551,33.6889,1160000.0
2010-10-21 10:10:00,46.42,46.47,46.39,46.45,1308300.0,33.6889,33.7252,33.6671,33.7106,1308300.0
2010-10-21 10:15:00,46.44,46.45,46.41,46.45,1378600.0,33.7034,33.7106,33.6816,33.7106,1378600.0
2010-10-21 10:20:00,46.44,46.48,46.42,46.47,1219300.0,33.7034,33.7324,33.6889,33.7252,1219300.0
2010-10-21 10:25:00,46.48,46.49,46.42,46.42,783400.0,33.7324,33.7397,33.6889,33.6889,783400.0
2010-10-21 10:30:00,46.42,46.47,46.42,46.45,1198900.0,33.6889,33.7252,33.6889,33.7106,1198900.0
2010-10-21 10:35:00,46.45,46.48,46.43,46.48,469000.0,33.7106,33.7324,33.6961,33.7324,469000.0
2010-10-21 10:40:00,46.48,46.5,46.46,46.48,811300.0,33.7324,33.7469,33.7179,33.7324,811300.0
2010-10-21 10:45:00,46.48,46.49,46.45,46.46,521600.0,33.7324,33.7397,33.7106,33.7179,521600.0
2010-10-21 10:50:00,46.45,46.47,46.41,46.42,447700.0,33.7106,33.7252,33.6816,33.6889,447700.0
2010-10-21 10:55:00,46.41,46.46,46.4,46.46,331400.0,33.6816,33.7179,33.6744,33.7179,331400.0
2010-10-21 11:00:00,46.46,46.48,46.44,46.44,274200.0,33.7179,33.7324,33.7034,33.7034,274200.0
2010-10-21 11:05:00,46.44,46.48,46.43,46.46,447200.0,33.7034,33.7324,33.6961,33.7179,447200.0
2010-10-21 11:10:00,46.45,46.47,46.36,46.39,606500.0,33.7106,33.7252,33.6453,33.6671,606500.0
2010-10-21 11:15:00,46.39,46.39,46.33,46.34,592300.0,33.6671,33.6671,33.6235,33.6308,592300.0
2010-10-21 11:20:00,46.34,46.37,46.27,46.28,1109600.0,33.6308,33.6526,33.58,33.5873,1109600.0
2010-10-21 11:25:00,46.27,46.29,46.21,46.27,1879700.0,33.58,33.5945,33.5365,33.58,1879700.0
2010-10-21 11:30:00,46.26,46.29,46.25,46.26,460800.0,33.5727,33.5945,33.5655,33.5727,460800.0
2010-10-21 11:35:00,46.26,46.26,46.07,46.1,1059400.0,33.5727,33.5727,33.4349,33.4566,1059400.0
2010-10-21 11:40:00,46.09,46.1,46.01,46.02,1345300.0,33.4494,33.4566,33.3913,33.3986,1345300.0
2010-10-21 11:45:00,46.02,46.12,46.01,46.11,1185300.0,33.3986,33.4711,33.3913,33.4639,1185300.0
2010-10-21 11:50:00,46.1,46.13,46.08,46.1,1500300.0,33.4566,33.4784,33.4421,33.4566,1500300.0
2010-10-21 11:55:00,46.11,46.21,46.1,46.2,757000.0,33.4639,33.5365,33.4566,33.5292,757000.0
2010-10-21 12:00:00,46.19,46.21,46.16,46.17,246600.0,33.5219,33.5365,33.5002,33.5074,246600.0
2010-10-21 12:05:00,46.17,46.19,46.11,46.12,448600.0,33.5074,33.5219,33.4639,33.4711,448600.0
2010-10-21 12:10:00,46.12,46.15,46.09,46.11,336700.0,33.4711,33.4929,33.4494,33.4639,336700.0
2010-10-21 12:15:00,46.1,46.14,46.06,46.14,788300.0,33.4566,33.4857,33.4276,33.4857,788300.0
2010-10-21 12:20:00,46.14,46.15,46.11,46.13,221800.0,33.4857,33.4929,33.4639,33.4784,221800.0
2010-10-21 12:25:00,46.13,46.14,46.09,46.13,233100.0,33.4784,33.4857,33.4494,33.4784,233100.0
2010-10-21 12:30:00,46.13,46.14,46.05,46.06,256100.0,33.4784,33.4857,33.4203,33.4276,256100.0
2010-10-21 12:35:00,46.05,46.06,45.91,45.93,941300.0,33.4203,33.4276,33.3187,33.3333,941300.0
2010-10-21 12:40:00,45.93,45.97,45.92,45.94,275100.0,33.3333,33.3623,33.326,33.3405,275100.0
2010-10-21 12:45:00,45.94,45.95,45.89,45.92,896400.0,33.3405,33.3478,33.3042,33.326,896400.0
2010-10-21 12:50:00,45.92,45.93,45.86,45.88,1220600.0,33.326,33.3333,33.2825,33.297,1220600.0
2010-10-21 12:55:00,45.88,45.89,45.85,45.88,2382800.0,33.297,33.3042,33.2752,33.297,2382800.0
2010-10-21 13:00:00,45.88,45.97,45.88,45.97,718800.0,33.297,33.3623,33.297,33.3623,718800.0
2010-10-21 13:05:00,45.96,45.97,45.9,45.94,1370400.0,33.355,33.3623,33.3115,33.3405,1370400.0
2010-10-21 13:10:00,45.94,46.01,45.94,45.99,774700.0,33.3405,33.3913,33.3405,33.3768,774700.0
2010-10-21 13:15:00,45.99,46.0,45.94,45.97,334100.0,33.3768,33.3841,33.3405,33.3623,334100.0
2010-10-21 13:20:00,45.96,45.97,45.9,45.92,222000.0,33.355,33.3623,33.3115,33.326,222000.0
2010-10-21 13:25:00,45.92,45.93,45.9,45.92,557300.0,33.326,33.3333,33.3115,33.326,557300.0
2010-10-21 13:30:00,45.92,45.92,45.82,45.84,582900.0,33.326,33.326,33.2534,33.2679,582900.0
2010-10-21 13:35:00,45.84,45.88,45.83,45.85,251200.0,33.2679,33.297,33.2607,33.2752,251200.0
2010-10-21 13:40:00,45.85,45.87,45.78,45.81,298200.0,33.2752,33.2897,33.2244,33.2462,298200.0
2010-10-21 13:45:00,45.8,45.81,45.67,45.68,924100.0,33.2389,33.2462,33.1446,33.1518,924100.0
2010-10-21 13:50:00,45.68,45.72,45.6,45.62,936300.0,33.1518,33.1808,33.0938,33.1083,936300.0
2010-10-21 13:55:00,45.62,45.62,45.51,45.53,2866100.0,33.1083,33.1083,33.0284,33.043,2866100.0
2010-10-21 14:00:00,45.53,45.58,45.49,45.58,2379900.0,33.043,33.0792,33.0139,33.0792,2379900.0
2010-10-21 14:05:00,45.58,45.62,45.58,45.62,968400.0,33.0792,33.1083,33.0792,33.1083,968400.0
2010-10-21 14:10:00,45.62,45.65,45.59,45.63,1292100.0,33.1083,33.13,33.0865,33.1155,1292100.0
2010-10-21 14:15:00,45.63,45.71,45.6,45.71,506500.0,33.1155,33.1736,33.0938,33.1736,506500.0
2010-10-21 14:20:00,45.7,45.73,45.69,45.73,1512600.0,33.1663,33.1881,33.1591,33.1881,1512600.0
2010-10-21 14:25:00,45.73,45.84,45.72,45.79,2409300.0,33.1881,33.2679,33.1808,33.2316,2409300.0
2010-10-21 14:30:00,45.8,45.84,45.76,45.77,715800.0,33.2389,33.2679,33.2099,33.2171,715800.0
2010-10-21 14:35:00,45.77,45.84,45.76,45.81,1121500.0,33.2171,33.2679,33.2099,33.2462,1121500.0
2010-10-21 14:40:00,45.81,45.88,45.81,45.85,1297100.0,33.2462,33.297,33.2462,33.2752,1297100.0
2010-10-21 14:45:00,45.86,45.87,45.81,45.82,213100.0,33.2825,33.2897,33.2462,33.2534,213100.0
2010-10-21 14:50:00,45.82,45.87,45.8,45.86,1041900.0,33.2534,33.2897,33.2389,33.2825,1041900.0
2010-10-21 14:55:00,45.86,45.91,45.84,45.89,1109700.0,33.2825,33.3187,33.2679,33.3042,1109700.0
2010-10-21 15:00:00,45.89,45.93,45.88,45.9,481000.0,33.3042,33.3333,33.297,33.3115,481000.0
2010-10-21 15:05:00,45.9,45.91,45.84,45.84,313200.0,33.3115,33.3187,33.2679,33.2679,313200.0
2010-10-21 15:10:00,45.85,45.88,45.82,45.87,413400.0,33.2752,33.297,33.2534,33.2897,413400.0
2010-10-21 15:15:00,45.88,45.96,45.86,45.93,722100.0,33.297,33.355,33.2825,33.3333,722100.0
2010-10-21 15:20:00,45.93,45.96,45.92,45.96,397200.0,33.3333,33.355,33.326,33.355,397200.0
2010-10-21 15:25:00,45.96,46.0,45.94,45.97,958500.0,33.355,33.3841,33.3405,33.3623,958500.0
2010-10-21 15:30:00,45.97,46.01,45.91,45.92,643800.0,33.3623,33.3913,33.3187,33.326,643800.0
2010-10-21 15:35:00,45.92,45.97,45.91,45.95,633600.0,33.326,33.3623,33.3187,33.3478,633600.0
2010-10-21 15:40:00,45.95,45.98,45.91,45.94,509600.0,33.3478,33.3695,33.3187,33.3405,509600.0
2010-10-21 15:45:00,45.94,45.94,45.87,45.92,1074300.0,33.3405,33.3405,33.2897,33.326,1074300.0
2010-10-21 15:50:00,45.93,45.94,45.88,45.93,785600.0,33.3333,33.3405,33.297,33.3333,785600.0
2010-10-21 15:55:00,45.93,46.01,45.93,45.98,1492400.0,33.3333,33.3913,33.3333,33.3695,1492400.0
2010-10-22 09:30:00,46.18,46.18,46.1,46.11,1558800.0,33.5147,33.5147,33.4566,33.4639,1558800.0
2010-10-22 09:35:00,46.11,46.19,46.09,46.19,1118400.0,33.4639,33.5219,33.4494,33.5219,1118400.0
2010-10-22 09:40:00,46.19,46.21,46.09,46.15,831000.0,33.5219,33.5365,33.4494,33.4929,831000.0
2010-10-22 09:45:00,46.16,46.18,46.08,46.08,495600.0,33.5002,33.5147,33.4421,33.4421,495600.0
2010-10-22 09:50:00,46.08,46.09,46.02,46.02,637500.0,33.4421,33.4494,33.3986,33.3986,637500.0
2010-10-22 09:55:00,46.02,46.06,45.97,45.97,448300.0,33.3986,33.4276,33.3623,33.3623,448300.0
2010-10-22 10:00:00,45.97,46.01,45.93,46.01,432200.0,33.3623,33.3913,33.3333,33.3913,432200.0
2010-10-22 10:05:00,46.01,46.06,46.0,46.02,513400.0,33.3913,33.4276,33.3841,33.3986,513400.0
2010-10-22 10:10:00,46.02,46.03,45.96,46.02,366200.0,33.3986,33.4058,33.355,33.3986,366200.0
2010-10-22 10:15:00,46.03,46.06,46.0,46.04,425000.0,33.4058,33.4276,33.3841,33.4131,425000.0
2010-10-22 10:20:00,46.04,46.05,45.95,45.96,461600.0,33.4131,33.4203,33.3478,33.355,461600.0
2010-10-22 10:25:00,45.96,46.03,45.95,46.03,182900.0,33.355,33.4058,33.3478,33.4058,182900.0
2010-10-22 10:30:00,46.03,46.03,45.98,45.98,353200.0,33.4058,33.4058,33.3695,33.3695,353200.0
2010-10-22 10:35:00,45.99,45.99,45.96,45.96,330400.0,33.3768,33.3768,33.355,33.355,330400.0
2010-10-22 10:40:00,45.96,46.0,45.95,46.0,302000.0,33.355,33.3841,33.3478,33.3841,302000.0
2010-10-22 10:45:00,46.0,46.05,45.99,46.05,569500.0,33.3841,33.4203,33.3768,33.4203,569500.0
2010-10-22 10:50:00,46.05,46.09,46.04,46.08,792900.0,33.4203,33.4494,33.4131,33.4421,792900.0
2010-10-22 10:55:00,46.08,46.1,46.04,46.04,345800.0,33.4421,33.4566,33.4131,33.4131,345800.0
2010-10-22 11:00:00,46.05,46.06,46.01,46.05,315400.0,33.4203,33.4276,33.3913,33.4203,315400.0
2010-10-22 11:05:00,46.05,46.06,45.99,46.03,405800.0,33.4203,33.4276,33.3768,33.4058,405800.0
2010-10-22 11:10:00,46.04,46.07,46.02,46.02,342000.0,33.4131,33.4349,33.3986,33.3986,342000.0
2010-10-22 11:15:00,46.02,46.06,46.0,46.06,250900.0,33.3986,33.4276,33.3841,33.4276,250900.0
2010-10-22 11:20:00,46.06,46.06,46.01,46.01,335200.0,33.4276,33.4276,33.3913,33.3913,335200.0
2010-10-22 11:25:00,46.02,46.03,46.0,46.02,449500.0,33.3986,33.4058,33.3841,33.3986,449500.0
2010-10-22 11:30:00,46.03,46.08,46.03,46.07,305500.0,33.4058,33.4421,33.4058,33.4349,305500.0
2010-10-22 11:35:00,46.07,46.1,46.06,46.09,203200.0,33.4349,33.4566,33.4276,33.4494,203200.0
2010-10-22 11:40:00,46.1,46.1,46.08,46.09,128800.0,33.4566,33.4566,33.4421,33.4494,128800.0
2010-10-22 11:45:00,46.1,46.11,46.02,46.02,471600.0,33.4566,33.4639,33.3986,33.3986,471600.0
2010-10-22 11:50:00,46.02,46.04,45.98,46.01,255900.0,33.3986,33.4131,33.3695,33.3913,255900.0
2010-10-22 11:55:00,46.02,46.05,46.0,46.01,166900.0,33.3986,33.4203,33.3841,33.3913,166900.0
2010-10-22 12:00:00,46.01,46.03,46.0,46.01,86400.0,33.3913,33.4058,33.3841,33.3913,86400.0
2010-10-22 12:05:00,46.01,46.06,45.99,46.06,194100.0,33.3913,33.4276,33.3768,33.4276,194100.0
2010-10-22 12:10:00,46.06,46.07,46.04,46.04,129100.0,33.4276,33.4349,33.4131,33.4131,129100.0
2010-10-22 12:15:00,46.04,46.06,46.03,46.06,60300.0,33.4131,33.4276,33.4058,33.4276,60300.0
2010-10-22 12:20:00,46.06,46.08,46.05,46.06,86000.0,33.4276,33.4421,33.4203,33.4276,86000.0
2010-10-22 12:25:00,46.07,46.12,46.06,46.12,173200.0,33.4349,33.4711,33.4276,33.4711,173200.0
2010-10-22 12:30:00,46.12,46.14,46.12,46.12,191100.0,33.4711,33.4857,33.4711,33.4711,191100.0
2010-10-22 12:35:00,46.13,46.13,46.08,46.08,126000.0,33.4784,33.4784,33.4421,33.4421,126000.0
2010-10-22 12:40:00,46.08,46.09,46.08,46.08,39700.0,33.4421,33.4494,33.4421,33.4421,39700.0
2010-10-22 12:45:00,46.09,46.11,46.08,46.1,111000.0,33.4494,33.4639,33.4421,33.4566,111000.0
2010-10-22 12:50:00,46.1,46.11,46.04,46.05,132000.0,33.4566,33.4639,33.4131,33.4203,132000.0
2010-10-22 12:55:00,46.05,46.05,46.02,46.05,157500.0,33.4203,33.4203,33.3986,33.4203,157500.0
2010-10-22 13:00:00,46.05,46.05,46.02,46.02,85100.0,33.4203,33.4203,33.3986,33.3986,85100.0
2010-10-22 13:05:00,46.02,46.03,46.0,46.02,343600.0,33.3986,33.4058,33.3841,33.3986,343600.0
2010-10-22 13:10:00,46.03,46.04,46.02,46.03,205700.0,33.4058,33.4131,33.3986,33.4058,205700.0
2010-10-22 13:15:00,46.03,46.06,46.03,46.03,200500.0,33.4058,33.4276,33.4058,33.4058,200500.0
2010-10-22 13:20:00,46.04,46.05,46.02,46.03,97200.0,33.4131,33.4203,33.3986,33.4058,97200.0
2010-10-22 13:25:00,46.03,46.08,46.02,46.04,272400.0,33.4058,33.4421,33.3986,33.4131,272400.0
2010-10-22 13:30:00,46.04,46.05,46.02,46.03,191300.0,33.4131,33.4203,33.3986,33.4058,191300.0
2010-10-22 13:35:00,46.02,46.03,46.0,46.02,110600.0,33.3986,33.4058,33.3841,33.3986,110600.0
2010-10-22 13:40:00,46.02,46.02,46.01,46.02,44900.0,33.3986,33.3986,33.3913,33.3986,44900.0
2010-10-22 13:45:00,46.01,46.02,45.99,46.0,57600.0,33.3913,33.3986,33.3768,33.3841,57600.0
2010-10-22 13:50:00,46.0,46.0,45.91,45.91,778900.0,33.3841,33.3841,33.3187,33.3187,778900.0
2010-10-22 13:55:00,45.91,45.92,45.88,45.88,230000.0,33.3187,33.326,33.297,33.297,230000.0
2010-10-22 14:00:00,45.88,45.9,45.88,45.88,210400.0,33.297,33.3115,33.297,33.297,210400.0
2010-10-22 14:05:00,45.88,45.93,45.88,45.93,189900.0,33.297,33.3333,33.297,33.3333,189900.0
2010-10-22 14:10:00,45.93,45.96,45.92,45.95,62700.0,33.3333,33.355,33.326,33.3478,62700.0
2010-10-22 14:15:00,45.96,45.97,45.95,45.97,219200.0,33.355,33.3623,33.3478,33.3623,219200.0
2010-10-22 14:20:00,45.97,46.0,45.97,46.0,240500.0,33.3623,33.3841,33.3623,33.3841,240500.0
2010-10-22 14:25:00,45.99,46.03,45.97,46.01,182700.0,33.3768,33.4058,33.3623,33.3913,182700.0
2010-10-22 14:30:00,46.01,46.02,45.95,45.98,178000.0,33.3913,33.3986,33.3478,33.3695,178000.0
2010-10-22 14:35:00,45.97,46.0,45.96,45.97,146500.0,33.3623,33.3841,33.355,33.3623,146500.0
2010-10-22 14:40:00,45.97,45.98,45.94,45.96,213300.0,33.3623,33.3695,33.3405,33.355,213300.0
2010-10-22 14:45:00,45.96,45.98,45.94,45.95,345700.0,33.355,33.3695,33.3405,33.3478,345700.0
2010-10-22 14:50:00,45.95,45.96,45.9,45.91,490400.0,33.3478,33.355,33.3115,33.3187,490400.0
2010-10-22 14:55:00,45.91,45.92,45.89,45.9,659700.0,33.3187,33.326,33.3042,33.3115,659700.0
2010-10-22 15:00:00,45.89,45.92,45.88,45.92,183500.0,33.3042,33.326,33.297,33.326,183500.0
2010-10-22 15:05:00,45.92,45.97,45.9,45.93,310100.0,33.326,33.3623,33.3115,33.3333,310100.0
2010-10-22 15:10:00,45.93,45.95,45.91,45.93,288800.0,33.3333,33.3478,33.3187,33.3333,288800.0
2010-10-22 15:15:00,45.93,45.93,45.9,45.9,176000.0,33.3333,33.3333,33.3115,33.3115,176000.0
2010-10-22 15:20:00,45.91,45.95,45.91,45.93,686000.0,33.3187,33.3478,33.3187,33.3333,686000.0
2010-10-22 15:25:00,45.93,45.96,45.92,45.93,205400.0,33.3333,33.355,33.326,33.3333,205400.0
2010-10-22 15:30:00,45.93,45.95,45.92,45.95,187000.0,33.3333,33.3478,33.326,33.3478,187000.0
2010-10-22 15:35:00,45.95,45.97,45.94,45.94,218500.0,33.3478,33.3623,33.3405,33.3405,218500.0
2010-10-22 15:40:00,45.95,45.97,45.93,45.96,517400.0,33.3478,33.3623,33.3333,33.355,517400.0
2010-10-22 15:45:00,45.96,45.99,45.96,45.99,368900.0,33.355,33.3768,33.355,33.3768,368900.0
2010-10-22 15:50:00,45.99,46.02,45.98,46.01,907200.0,33.3768,33.3986,33.3695,33.3913,907200.0
2010-10-22 15:55:00,46.0,46.05,46.0,46.03,3973600.0,33.3841,33.4203,33.3841,33.4058,3973600.0
2010-10-25 09:30:00,46.59,46.69,46.58,46.69,2464600.0,33.8122,33.8848,33.805,33.8848,2464600.0
2010-10-25 09:35:00,46.69,46.74,46.68,46.73,1408800.0,33.8848,33.9211,33.8776,33.9138,1408800.0
2010-10-25 09:40:00,46.73,46.75,46.72,46.74,1402400.0,33.9138,33.9284,33.9066,33.9211,1402400.0
2010-10-25 09:45:00,46.73,46.75,46.71,46.74,692800.0,33.9138,33.9284,33.8993,33.9211,692800.0
2010-10-25 09:50:00,46.75,46.8,46.73,46.79,3204600.0,33.9284,33.9646,33.9138,33.9574,3204600.0
2010-10-25 09:55:00,46.79,46.85,46.78,46.84,1552400.0,33.9574,34.0009,33.9501,33.9937,1552400.0
2010-10-25 10:00:00,46.84,46.89,46.77,46.79,2646400.0,33.9937,34.03,33.9429,33.9574,2646400.0
2010-10-25 10:05:00,46.8,46.83,46.77,46.77,624400.0,33.9646,33.9864,33.9429,33.9429,624400.0
2010-10-25 10:10:00,46.78,46.82,46.77,46.81,2345700.0,33.9501,33.9792,33.9429,33.9719,2345700.0
2010-10-25 10:15:00,46.81,46.87,46.8,46.84,2938500.0,33.9719,34.0154,33.9646,33.9937,2938500.0
2010-10-25 10:20:00,46.84,46.84,46.8,46.81,540700.0,33.9937,33.9937,33.9646,33.9719,540700.0
2010-10-25 10:25:00,46.81,46.83,46.79,46.8,293800.0,33.9719,33.9864,33.9574,33.9646,293800.0
2010-10-25 10:30:00,46.8,46.82,46.72,46.75,1136300.0,33.9646,33.9792,33.9066,33.9284,1136300.0
2010-10-25 10:35:00,46.75,46.75,46.69,46.74,577000.0,33.9284,33.9284,33.8848,33.9211,577000.0
2010-10-25 10:40:00,46.74,46.75,46.61,46.65,934200.0,33.9211,33.9284,33.8268,33.8558,934200.0
2010-10-25 10:45:00,46.65,46.69,46.64,46.67,777500.0,33.8558,33.8848,33.8485,33.8703,777500.0
2010-10-25 10:50:00,46.67,46.68,46.63,46.66,367100.0,33.8703,33.8776,33.8413,33.863,367100.0
2010-10-25 10:55:00,46.66,46.69,46.64,46.66,277100.0,33.863,33.8848,33.8485,33.863,277100.0
2010-10-25 11:00:00,46.66,46.66,46.6,46.6,282400.0,33.863,33.863,33.8195,33.8195,282400.0
2010-10-25 11:05:00,46.6,46.63,46.57,46.63,518300.0,33.8195,33.8413,33.7977,33.8413,518300.0
2010-10-25 11:10:00,46.62,46.65,46.59,46.64,538600.0,33.834,33.8558,33.8122,33.8485,538600.0
2010-10-25 11:15:00,46.65,46.67,46.59,46.66,384900.0,33.8558,33.8703,33.8122,33.863,384900.0
2010-10-25 11:20:00,46.66,46.69,46.66,46.68,113700.0,33.863,33.8848,33.863,33.8776,113700.0
2010-10-25 11:25:00,46.67,46.7,46.66,46.7,314700.0,33.8703,33.8921,33.863,33.8921,314700.0
2010-10-25 11:30:00,46.69,46.73,46.69,46.72,674300.0,33.8848,33.9138,33.8848,33.9066,674300.0
2010-10-25 11:35:00,46.72,46.73,46.67,46.68,604100.0,33.9066,33.9138,33.8703,33.8776,604100.0
2010-10-25 11:40:00,46.68,46.68,46.66,46.68,145200.0,33.8776,33.8776,33.863,33.8776,145200.0
2010-10-25 11:45:00,46.68,46.7,46.67,46.7,75200.0,33.8776,33.8921,33.8703,33.8921,75200.0
2010-10-25 11:50:00,46.69,46.7,46.6,46.61,1646600.0,33.8848,33.8921,33.8195,33.8268,1646600.0
2010-10-25 11:55:00,46.6,46.63,46.6,46.63,191700.0,33.8195,33.8413,33.8195,33.8413,191700.0
2010-10-25 12:00:00,46.63,46.64,46.61,46.61,72500.0,33.8413,33.8485,33.8268,33.8268,72500.0
2010-10-25 12:05:00,46.61,46.62,46.57,46.61,282100.0,33.8268,33.834,33.7977,33.8268,282100.0
2010-10-25 12:10:00,46.6,46.61,46.59,46.6,69300.0,33.8195,33.8268,33.8122,33.8195,69300.0
2010-10-25 12:15:00,46.61,46.62,46.56,46.56,188300.0,33.8268,33.834,33.7905,33.7905,188300.0
2010-10-25 12:20:00,46.56,46.58,46.5,46.53,593300.0,33.7905,33.805,33.7469,33.7687,593300.0
2010-10-25 12:25:00,46.52,46.55,46.51,46.53,344200.0,33.7614,33.7832,33.7542,33.7687,344200.0
2010-10-25 12:30:00,46.53,46.54,46.51,46.51,142800.0,33.7687,33.776,33.7542,33.7542,142800.0
2010-10-25 12:35:00,46.51,46.57,46.51,46.56,315700.0,33.7542,33.7977,33.7542,33.7905,315700.0
2010-10-25 12:40:00,46.55,46.57,46.54,46.56,151200.0,33.7832,33.7977,33.776,33.7905,151200.0
2010-10-25 12:45:00,46.56,46.58,46.56,46.56,268700.0,33.7905,33.805,33.7905,33.7905,268700.0
2010-10-25 12:50:00,46.57,46.57,46.54,46.55,110100.0,33.7977,33.7977,33.776,33.7832,110100.0
2010-10-25 12:55:00,46.55,46.58,46.54,46.54,172400.0,33.7832,33.805,33.776,33.776,172400.0
2010-10-25 13:00:00,46.54,46.57,46.51,46.56,346500.0,33.776,33.7977,33.7542,33.7905,346500.0
2010-10-25 13:05:00,46.57,46.58,46.54,46.57,103600.0,33.7977,33.805,33.776,33.7977,103600.0
2010-10-25 13:10:00,46.56,46.58,46.56,46.57,90700.0,33.7905,33.805,33.7905,33.7977,90700.0
2010-10-25 13:15:00,46.58,46.61,46.56,46.59,205000.0,33.805,33.8268,33.7905,33.8122,205000.0
2010-10-25 13:20:00,46.59,46.63,46.58,46.61,196200.0,33.8122,33.8413,33.805,33.8268,196200.0
2010-10-25 13:25:00,46.62,46.64,46.6,46.63,150800.0,33.834,33.8485,33.8195,33.8413,150800.0
2010-10-25 13:30:00,46.63,46.65,46.62,46.62,115500.0,33.8413,33.8558,33.834,33.834,115500.0
2010-10-25 13:35:00,46.62,46.63,46.61,46.63,105600.0,33.834,33.8413,33.8268,33.8413,105600.0
2010-10-25 13:40:00,46.63,46.64,46.63,46.63,68300.0,33.8413,33.8485,33.8413,33.8413,68300.0
2010-10-25 13:45:00,46.63,46.65,46.62,46.63,250900.0,33.8413,33.8558,33.834,33.8413,250900.0
2010-10-25 13:50:00,46.63,46.63,46.6,46.6,116400.0,33.8413,33.8413,33.8195,33.8195,116400.0
2010-10-25 13:55:00,46.6,46.62,46.59,46.61,221500.0,33.8195,33.834,33.8122,33.8268,221500.0
2010-10-25 14:00:00,46.61,46.62,46.6,46.61,151600.0,33.8268,33.834,33.8195,33.8268,151600.0
2010-10-25 14:05:00,46.6,46.65,46.6,46.64,210800.0,33.8195,33.8558,33.8195,33.8485,210800.0
2010-10-25 14:10:00,46.65,46.67,46.63,46.63,257300.0,33.8558,33.8703,33.8413,33.8413,257300.0
2010-10-25 14:15:00,46.63,46.66,46.62,46.65,208700.0,33.8413,33.863,33.834,33.8558,208700.0
2010-10-25 14:20:00,46.64,46.69,46.64,46.66,244900.0,33.8485,33.8848,33.8485,33.863,244900.0
2010-10-25 14:25:00,46.67,46.69,46.66,46.69,247100.0,33.8703,33.8848,33.863,33.8848,247100.0
2010-10-25 14:30:00,46.67,46.71,46.65,46.66,209600.0,33.8703,33.8993,33.8558,33.863,209600.0
2010-10-25 14:35:00,46.67,46.67,46.57,46.63,348700.0,33.8703,33.8703,33.7977,33.8413,348700.0
2010-10-25 14:40:00,46.63,46.63,46.57,46.6,120600.0,33.8413,33.8413,33.7977,33.8195,120600.0
2010-10-25 14:45:00,46.59,46.63,46.59,46.62,196400.0,33.8122,33.8413,33.8122,33.834,196400.0
2010-10-25 14:50:00,46.62,46.69,46.61,46.69,946700.0,33.834,33.8848,33.8268,33.8848,946700.0
2010-10-25 14:55:00,46.69,46.69,46.67,46.68,130700.0,33.8848,33.8848,33.8703,33.8776,130700.0
2010-10-25 15:00:00,46.68,46.73,46.67,46.71,313600.0,33.8776,33.9138,33.8703,33.8993,313600.0
2010-10-25 15:05:00,46.71,46.73,46.69,46.71,195100.0,33.8993,33.9138,33.8848,33.8993,195100.0
2010-10-25 15:10:00,46.71,46.72,46.69,46.71,188400.0,33.8993,33.9066,33.8848,33.8993,188400.0
2010-10-25 15:15:00,46.7,46.73,46.7,46.72,183600.0,33.8921,33.9138,33.8921,33.9066,183600.0
2010-10-25 15:20:00,46.72,46.77,46.71,46.76,380100.0,33.9066,33.9429,33.8993,33.9356,380100.0
2010-10-25 15:25:00,46.77,46.79,46.76,46.76,695700.0,33.9429,33.9574,33.9356,33.9356,695700.0
2010-10-25 15:30:00,46.76,46.77,46.72,46.72,311500.0,33.9356,33.9429,33.9066,33.9066,311500.0
2010-10-25 15:35:00,46.72,46.73,46.62,46.62,719600.0,33.9066,33.9138,33.834,33.834,719600.0
2010-10-25 15:40:00,46.62,46.69,46.6,46.67,616200.0,33.834,33.8848,33.8195,33.8703,616200.0
2010-10-25 15:45:00,46.67,46.67,46.55,46.59,778200.0,33.8703,33.8703,33.7832,33.8122,778200.0
2010-10-25 15:50:00,46.59,46.61,46.56,46.58,1381800.0,33.8122,33.8268,33.7905,33.805,1381800.0
2010-10-25 15:55:00,46.58,46.59,46.51,46.54,2320600.0,33.805,33.8122,33.7542,33.776,2320600.0
2010-10-26 09:30:00,46.23,46.24,46.15,46.18,1456400.0,33.551,33.5582,33.4929,33.5147,1456400.0
2010-10-26 09:35:00,46.18,46.19,46.09,46.17,1232400.0,33.5147,33.5219,33.4494,33.5074,1232400.0
2010-10-26 09:40:00,46.16,46.2,46.12,46.16,678500.0,33.5002,33.5292,33.4711,33.5002,678500.0
2010-10-26 09:45:00,46.15,46.24,46.12,46.24,424200.0,33.4929,33.5582,33.4711,33.5582,424200.0
2010-10-26 09:50:00,46.24,46.25,46.21,46.22,651700.0,33.5582,33.5655,33.5365,33.5437,651700.0
2010-10-26 09:55:00,46.21,46.22,46.2,46.2,324800.0,33.5365,33.5437,33.5292,33.5292,324800.0
2010-10-26 10:00:00,46.2,46.32,46.19,46.3,927300.0,33.5292,33.6163,33.5219,33.6018,927300.0
2010-10-26 10:05:00,46.3,46.32,46.24,46.27,1155900.0,33.6018,33.6163,33.5582,33.58,1155900.0
2010-10-26 10:10:00,46.27,46.28,46.24,46.25,492900.0,33.58,33.5873,33.5582,33.5655,492900.0
2010-10-26 10:15:00,46.26,46.35,46.2,46.35,1056700.0,33.5727,33.6381,33.5292,33.6381,1056700.0
2010-10-26 10:20:00,46.35,46.4,46.35,46.4,520700.0,33.6381,33.6744,33.6381,33.6744,520700.0
2010-10-26 10:25:00,46.4,46.42,46.35,46.36,472300.0,33.6744,33.6889,33.6381,33.6453,472300.0
2010-10-26 10:30:00,46.36,46.41,46.36,46.39,246900.0,33.6453,33.6816,33.6453,33.6671,246900.0
2010-10-26 10:35:00,46.38,46.39,46.31,46.32,441400.0,33.6598,33.6671,33.609,33.6163,441400.0
2010-10-26 10:40:00,46.32,46.34,46.26,46.3,349400.0,33.6163,33.6308,33.5727,33.6018,349400.0
2010-10-26 10:45:00,46.3,46.33,46.28,46.33,112700.0,33.6018,33.6235,33.5873,33.6235,112700.0
2010-10-26 10:50:00,46.31,46.35,46.3,46.35,670400.0,33.609,33.6381,33.6018,33.6381,670400.0
2010-10-26 10:55:00,46.35,46.41,46.34,46.4,395400.0,33.6381,33.6816,33.6308,33.6744,395400.0
2010-10-26 11:00:00,46.4,46.44,46.34,46.35,579500.0,33.6744,33.7034,33.6308,33.6381,579500.0
2010-10-26 11:05:00,46.35,46.36,46.27,46.29,598700.0,33.6381,33.6453,33.58,33.5945,598700.0
2010-10-26 11:10:00,46.29,46.32,46.26,46.31,258100.0,33.5945,33.6163,33.5727,33.609,258100.0
2010-10-26 11:15:00,46.31,46.36,46.3,46.34,297900.0,33.609,33.6453,33.6018,33.6308,297900.0
2010-10-26 11:20:00,46.34,46.44,46.34,46.44,723600.0,33.6308,33.7034,33.6308,33.7034,723600.0
2010-10-26 11:25:00,46.44,46.44,46.39,46.4,424500.0,33.7034,33.7034,33.6671,33.6744,424500.0
2010-10-26 11:30:00,46.39,46.4,46.37,46.37,234000.0,33.6671,33.6744,33.6526,33.6526,234000.0
2010-10-26 11:35:00,46.37,46.4,46.36,46.38,135300.0,33.6526,33.6744,33.6453,33.6598,135300.0
2010-10-26 11:40:00,46.37,46.38,46.34,46.35,330100.0,33.6526,33.6598,33.6308,33.6381,330100.0
2010-10-26 11:45:00,46.34,46.39,46.34,46.36,152800.0,33.6308,33.6671,33.6308,33.6453,152800.0
2010-10-26 11:50:00,46.37,46.41,46.37,46.4,300100.0,33.6526,33.6816,33.6526,33.6744,300100.0
2010-10-26 11:55:00,46.4,46.43,46.4,46.43,194300.0,33.6744,33.6961,33.6744,33.6961,194300.0
2010-10-26 12:00:00,46.43,46.47,46.42,46.42,280900.0,33.6961,33.7252,33.6889,33.6889,280900.0
2010-10-26 12:05:00,46.43,46.43,46.4,46.42,235000.0,33.6961,33.6961,33.6744,33.6889,235000.0
2010-10-26 12:10:00,46.42,46.47,46.42,46.47,318300.0,33.6889,33.7252,33.6889,33.7252,318300.0
2010-10-26 12:15:00,46.47,46.47,46.43,46.43,287000.0,33.7252,33.7252,33.6961,33.6961,287000.0
2010-10-26 12:20:00,46.44,46.44,46.41,46.42,230100.0,33.7034,33.7034,33.6816,33.6889,230100.0
2010-10-26 12:25:00,46.42,46.43,46.4,46.4,40600.0,33.6889,33.6961,33.6744,33.6744,40600.0
2010-10-26 12:30:00,46.4,46.41,46.4,46.4,189500.0,33.6744,33.6816,33.6744,33.6744,189500.0
2010-10-26 12:35:00,46.4,46.43,46.4,46.42,128000.0,33.6744,33.6961,33.6744,33.6889,128000.0
2010-10-26 12:40:00,46.42,46.43,46.39,46.4,219800.0,33.6889,33.6961,33.6671,33.6744,219800.0
2010-10-26 12:45:00,46.4,46.41,46.39,46.4,86900.0,33.6744,33.6816,33.6671,33.6744,86900.0
2010-10-26 12:50:00,46.4,46.41,46.39,46.4,88200.0,33.6744,33.6816,33.6671,33.6744,88200.0
2010-10-26 12:55:00,46.4,46.42,46.4,46.41,135600.0,33.6744,33.6889,33.6744,33.6816,135600.0
2010-10-26 13:00:00,46.42,46.44,46.42,46.43,71200.0,33.6889,33.7034,33.6889,33.6961,71200.0
2010-10-26 13:05:00,46.43,46.47,46.42,46.46,121800.0,33.6961,33.7252,33.6889,33.7179,121800.0
2010-10-26 13:10:00,46.47,46.51,46.47,46.5,183300.0,33.7252,33.7542,33.7252,33.7469,183300.0
2010-10-26 13:15:00,46.51,46.51,46.47,46.49,296300.0,33.7542,33.7542,33.7252,33.7397,296300.0
2010-10-26 13:20:00,46.49,46.51,46.48,46.5,306200.0,33.7397,33.7542,33.7324,33.7469,306200.0
2010-10-26 13:25:00,46.49,46.5,46.4,46.41,494900.0,33.7397,33.7469,33.6744,33.6816,494900.0
2010-10-26 13:30:00,46.4,46.43,46.4,46.43,188800.0,33.6744,33.6961,33.6744,33.6961,188800.0
2010-10-26 13:35:00,46.42,46.43,46.42,46.43,125700.0,33.6889,33.6961,33.6889,33.6961,125700.0
2010-10-26 13:40:00,46.42,46.49,46.42,46.49,119600.0,33.6889,33.7397,33.6889,33.7397,119600.0
2010-10-26 13:45:00,46.48,46.49,46.45,46.45,130500.0,33.7324,33.7397,33.7106,33.7106,130500.0
2010-10-26 13:50:00,46.46,46.47,46.38,46.4,646500.0,33.7179,33.7252,33.6598,33.6744,646500.0
2010-10-26 13:55:00,46.41,46.42,46.38,46.4,259200.0,33.6816,33.6889,33.6598,33.6744,259200.0
2010-10-26 14:00:00,46.4,46.44,46.38,46.4,256200.0,33.6744,33.7034,33.6598,33.6744,256200.0
2010-10-26 14:05:00,46.39,46.43,46.33,46.35,765400.0,33.6671,33.6961,33.6235,33.6381,765400.0
2010-10-26 14:10:00,46.35,46.37,46.33,46.37,427600.0,33.6381,33.6526,33.6235,33.6526,427600.0
2010-10-26 14:15:00,46.37,46.4,46.36,46.39,199200.0,33.6526,33.6744,33.6453,33.6671,199200.0
2010-10-26 14:20:00,46.39,46.4,46.34,46.35,191400.0,33.6671,33.6744,33.6308,33.6381,191400.0
2010-10-26 14:25:00,46.36,46.41,46.35,46.39,157500.0,33.6453,33.6816,33.6381,33.6671,157500.0
2010-10-26 14:30:00,46.39,46.4,46.33,46.35,194600.0,33.6671,33.6744,33.6235,33.6381,194600.0
2010-10-26 14:35:00,46.35,46.42,46.35,46.41,203400.0,33.6381,33.6889,33.6381,33.6816,203400.0
2010-10-26 14:40:00,46.42,46.42,46.37,46.37,438100.0,33.6889,33.6889,33.6526,33.6526,438100.0
2010-10-26 14:45:00,46.37,46.39,46.36,46.39,504300.0,33.6526,33.6671,33.6453,33.6671,504300.0
2010-10-26 14:50:00,46.39,46.42,46.38,46.42,166600.0,33.6671,33.6889,33.6598,33.6889,166600.0
2010-10-26 14:55:00,46.42,46.45,46.4,46.4,215400.0,33.6889,33.7106,33.6744,33.6744,215400.0
2010-10-26 15:00:00,46.4,46.44,46.4,46.43,151300.0,33.6744,33.7034,33.6744,33.6961,151300.0
2010-10-26 15:05:00,46.44,46.47,46.43,46.46,282400.0,33.7034,33.7252,33.6961,33.7179,282400.0
2010-10-26 15:10:00,46.47,46.5,46.44,46.46,560500.0,33.7252,33.7469,33.7034,33.7179,560500.0
2010-10-26 15:15:00,46.45,46.53,46.45,46.52,286000.0,33.7106,33.7687,33.7106,33.7614,286000.0
2010-10-26 15:20:00,46.53,46.56,46.51,46.52,327200.0,33.7687,33.7905,33.7542,33.7614,327200.0
2010-10-26 15:25:00,46.52,46.55,46.48,46.49,493300.0,33.7614,33.7832,33.7324,33.7397,493300.0
2010-10-26 15:30:00,46.49,46.5,46.46,46.49,628600.0,33.7397,33.7469,33.7179,33.7397,628600.0
2010-10-26 15:35:00,46.5,46.5,46.45,46.46,664400.0,33.7469,33.7469,33.7106,33.7179,664400.0
2010-10-26 15:40:00,46.46,46.49,46.44,46.45,811100.0,33.7179,33.7397,33.7034,33.7106,811100.0
2010-10-26 15:45:00,46.45,46.46,46.4,46.44,1299000.0,33.7106,33.7179,33.6744,33.7034,1299000.0
2010-10-26 15:50:00,46.43,46.45,46.4,46.42,1746000.0,33.6961,33.7106,33.6744,33.6889,1746000.0
2010-10-26 15:55:00,46.42,46.5,46.42,46.49,1892300.0,33.6889,33.7469,33.6889,33.7397,1892300.0
2010-10-27 09:30:00,45.84,45.84,45.75,45.79,1739900.0,33.2679,33.2679,33.2026,33.2316,1739900.0
2010-10-27 09:35:00,45.79,45.81,45.76,45.77,1280300.0,33.2316,33.2462,33.2099,33.2171,1280300.0
2010-10-27 09:40:00,45.78,45.8,45.75,45.75,1301000.0,33.2244,33.2389,33.2026,33.2026,1301000.0
2010-10-27 09:45:00,45.75,45.75,45.7,45.74,1727800.0,33.2026,33.2026,33.1663,33.1954,1727800.0
2010-10-27 09:50:00,45.74,45.76,45.7,45.73,604100.0,33.1954,33.2099,33.1663,33.1881,604100.0
2010-10-27 09:55:00,45.73,45.76,45.72,45.75,357700.0,33.1881,33.2099,33.1808,33.2026,357700.0
2010-10-27 10:00:00,45.76,45.81,45.67,45.71,1520200.0,33.2099,33.2462,33.1446,33.1736,1520200.0
2010-10-27 10:05:00,45.71,45.73,45.64,45.67,793400.0,33.1736,33.1881,33.1228,33.1446,793400.0
2010-10-27 10:10:00,45.67,45.73,45.66,45.71,415800.0,33.1446,33.1881,33.1373,33.1736,415800.0
2010-10-27 10:15:00,45.7,45.74,45.65,45.65,925000.0,33.1663,33.1954,33.13,33.13,925000.0
2010-10-27 10:20:00,45.65,45.67,45.56,45.56,1078400.0,33.13,33.1446,33.0647,33.0647,1078400.0
2010-10-27 10:25:00,45.56,45.59,45.51,45.53,1928000.0,33.0647,33.0865,33.0284,33.043,1928000.0
2010-10-27 10:30:00,45.53,45.6,45.5,45.59,1296400.0,33.043,33.0938,33.0212,33.0865,1296400.0
2010-10-27 10:35:00,45.59,45.61,45.53,45.56,1133900.0,33.0865,33.101,33.043,33.0647,1133900.0
2010-10-27 10:40:00,45.57,45.59,45.55,45.58,325500.0,33.072,33.0865,33.0575,33.0792,325500.0
2010-10-27 10:45:00,45.58,45.58,45.51,45.52,640600.0,33.0792,33.0792,33.0284,33.0357,640600.0
2010-10-27 10:50:00,45.52,45.54,45.46,45.49,1811900.0,33.0357,33.0502,32.9922,33.0139,1811900.0
2010-10-27 10:55:00,45.5,45.5,45.38,45.39,1654400.0,33.0212,33.0212,32.9341,32.9414,1654400.0
2010-10-27 11:00:00,45.39,45.4,45.34,45.38,979100.0,32.9414,32.9486,32.9051,32.9341,979100.0
2010-10-27 11:05:00,45.38,45.38,45.27,45.31,1366900.0,32.9341,32.9341,32.8543,32.8833,1366900.0
2010-10-27 11:10:00,45.31,45.34,45.29,45.33,1296800.0,32.8833,32.9051,32.8688,32.8978,1296800.0
2010-10-27 11:15:00,45.33,45.4,45.32,45.4,734900.0,32.8978,32.9486,32.8906,32.9486,734900.0
2010-10-27 11:20:00,45.4,45.43,45.38,45.41,863100.0,32.9486,32.9704,32.9341,32.9559,863100.0
2010-10-27 11:25:00,45.4,45.41,45.36,45.39,685000.0,32.9486,32.9559,32.9196,32.9414,685000.0
2010-10-27 11:30:00,45.39,45.42,45.35,45.41,567700.0,32.9414,32.9631,32.9123,32.9559,567700.0
2010-10-27 11:35:00,45.4,45.5,45.4,45.48,765300.0,32.9486,33.0212,32.9486,33.0067,765300.0
2010-10-27 11:40:00,45.48,45.52,45.47,45.49,445000.0,33.0067,33.0357,32.9994,33.0139,445000.0
2010-10-27 11:45:00,45.49,45.49,45.46,45.49,250300.0,33.0139,33.0139,32.9922,33.0139,250300.0
2010-10-27 11:50:00,45.49,45.51,45.47,45.49,485500.0,33.0139,33.0284,32.9994,33.0139,485500.0
2010-10-27 11:55:00,45.5,45.5,45.45,45.47,166600.0,33.0212,33.0212,32.9849,32.9994,166600.0
2010-10-27 12:00:00,45.46,45.49,45.45,45.46,452800.0,32.9922,33.0139,32.9849,32.9922,452800.0
2010-10-27 12:05:00,45.46,45.47,45.43,45.46,430000.0,32.9922,32.9994,32.9704,32.9922,430000.0
2010-10-27 12:10:00,45.46,45.48,45.46,45.47,160000.0,32.9922,33.0067,32.9922,32.9994,160000.0
2010-10-27 12:15:00,45.47,45.48,45.44,45.44,143200.0,32.9994,33.0067,32.9776,32.9776,143200.0
2010-10-27 12:20:00,45.45,45.45,45.43,45.44,206000.0,32.9849,32.9849,32.9704,32.9776,206000.0
2010-10-27 12:25:00,45.44,45.46,45.43,45.44,240200.0,32.9776,32.9922,32.9704,32.9776,240200.0
2010-10-27 12:30:00,45.43,45.46,45.41,45.44,441500.0,32.9704,32.9922,32.9559,32.9776,441500.0
2010-10-27 12:35:00,45.44,45.46,45.43,45.46,561400.0,32.9776,32.9922,32.9704,32.9922,561400.0
2010-10-27 12:40:00,45.46,45.46,45.39,45.4,593700.0,32.9922,32.9922,32.9414,32.9486,593700.0
2010-10-27 12:45:00,45.4,45.43,45.4,45.42,250500.0,32.9486,32.9704,32.9486,32.9631,250500.0
2010-10-27 12:50:00,45.42,45.45,45.42,45.45,221800.0,32.9631,32.9849,32.9631,32.9849,221800.0
2010-10-27 12:55:00,45.45,45.46,45.44,45.46,146700.0,32.9849,32.9922,32.9776,32.9922,146700.0
2010-10-27 13:00:00,45.45,45.49,45.42,45.44,2472300.0,32.9849,33.0139,32.9631,32.9776,2472300.0
2010-10-27 13:05:00,45.43,45.44,45.41,45.42,489500.0,32.9704,32.9776,32.9559,32.9631,489500.0
2010-10-27 13:10:00,45.42,45.42,45.35,45.36,601600.0,32.9631,32.9631,32.9123,32.9196,601600.0
2010-10-27 13:15:00,45.35,45.37,45.31,45.35,1060400.0,32.9123,32.9268,32.8833,32.9123,1060400.0
2010-10-27 13:20:00,45.36,45.42,45.34,45.42,508000.0,32.9196,32.9631,32.9051,32.9631,508000.0
2010-10-27 13:25:00,45.42,45.42,45.36,45.42,1063400.0,32.9631,32.9631,32.9196,32.9631,1063400.0
2010-10-27 13:30:00,45.42,45.42,45.38,45.38,798600.0,32.9631,32.9631,32.9341,32.9341,798600.0
2010-10-27 13:35:00,45.39,45.41,45.38,45.4,149400.0,32.9414,32.9559,32.9341,32.9486,149400.0
2010-10-27 13:40:00,45.4,45.46,45.38,45.46,225800.0,32.9486,32.9922,32.9341,32.9922,225800.0
2010-10-27 13:45:00,45.46,45.51,45.45,45.51,309000.0,32.9922,33.0284,32.9849,33.0284,309000.0
2010-10-27 13:50:00,45.51,45.51,45.44,45.44,416800.0,33.0284,33.0284,32.9776,32.9776,416800.0
2010-10-27 13:55:00,45.44,45.52,45.44,45.52,203600.0,32.9776,33.0357,32.9776,33.0357,203600.0
2010-10-27 14:00:00,45.52,45.53,45.5,45.53,288900.0,33.0357,33.043,33.0212,33.043,288900.0
2010-10-27 14:05:00,45.53,45.6,45.52,45.6,1076900.0,33.043,33.0938,33.0357,33.0938,1076900.0
2010-10-27 14:10:00,45.59,45.6,45.57,45.58,614000.0,33.0865,33.0938,33.072,33.0792,614000.0
2010-10-27 14:15:00,45.58,45.59,45.56,45.56,180800.0,33.0792,33.0865,33.0647,33.0647,180800.0
2010-10-27 14:20:00,45.56,45.56,45.49,45.51,346000.0,33.0647,33.0647,33.0139,33.0284,346000.0
2010-10-27 14:25:00,45.51,45.54,45.51,45.51,147700.0,33.0284,33.0502,33.0284,33.0284,147700.0
2010-10-27 14:30:00,45.52,45.53,45.49,45.53,222200.0,33.0357,33.043,33.0139,33.043,222200.0
2010-10-27 14:35:00,45.53,45.58,45.48,45.56,516900.0,33.043,33.0792,33.0067,33.0647,516900.0
2010-10-27 14:40:00,45.57,45.62,45.56,45.6,398900.0,33.072,33.1083,33.0647,33.0938,398900.0
2010-10-27 14:45:00,45.6,45.63,45.57,45.61,611700.0,33.0938,33.1155,33.072,33.101,611700.0
2010-10-27 14:50:00,45.6,45.62,45.58,45.6,1385600.0,33.0938,33.1083,33.0792,33.0938,1385600.0
2010-10-27 14:55:00,45.6,45.64,45.57,45.57,475400.0,33.0938,33.1228,33.072,33.072,475400.0
2010-10-27 15:00:00,45.57,45.6,45.56,45.56,243900.0,33.072,33.0938,33.0647,33.0647,243900.0
2010-10-27 15:05:00,45.56,45.62,45.56,45.58,378800.0,33.0647,33.1083,33.0647,33.0792,378800.0
2010-10-27 15:10:00,45.58,45.59,45.53,45.56,306800.0,33.0792,33.0865,33.043,33.0647,306800.0
2010-10-27 15:15:00,45.55,45.56,45.52,45.55,424600.0,33.0575,33.0647,33.0357,33.0575,424600.0
2010-10-27 15:20:00,45.55,45.6,45.53,45.6,343200.0,33.0575,33.0938,33.043,33.0938,343200.0
2010-10-27 15:25:00,45.6,45.63,45.57,45.58,267400.0,33.0938,33.1155,33.072,33.0792,267400.0
2010-10-27 15:30:00,45.57,45.61,45.57,45.61,446000.0,33.072,33.101,33.072,33.101,446000.0
2010-10-27 15:35:00,45.6,45.63,45.59,45.62,951000.0,33.0938,33.1155,33.0865,33.1083,951000.0
2010-10-27 15:40:00,45.62,45.64,45.59,45.61,1178900.0,33.1083,33.1228,33.0865,33.101,1178900.0
2010-10-27 15:45:00,45.61,45.7,45.61,45.67,1985900.0,33.101,33.1663,33.101,33.1446,1985900.0
2010-10-27 15:50:00,45.67,45.74,45.66,45.72,3103300.0,33.1446,33.1954,33.1373,33.1808,3103300.0
2010-10-27 15:55:00,45.72,45.73,45.69,45.7,3687000.0,33.1808,33.1881,33.1591,33.1663,3687000.0
2010-10-28 09:30:00,46.12,46.16,46.07,46.13,1238300.0,33.4711,33.5002,33.4349,33.4784,1238300.0
2010-10-28 09:35:00,46.13,46.13,46.07,46.13,601700.0,33.4784,33.4784,33.4349,33.4784,601700.0
2010-10-28 09:40:00,46.13,46.13,46.03,46.05,586600.0,33.4784,33.4784,33.4058,33.4203,586600.0
2010-10-28 09:45:00,46.04,46.08,46.0,46.01,262600.0,33.4131,33.4421,33.3841,33.3913,262600.0
2010-10-28 09:50:00,46.01,46.05,45.99,46.05,485600.0,33.3913,33.4203,33.3768,33.4203,485600.0
2010-10-28 09:55:00,46.05,46.08,46.03,46.05,566500.0,33.4203,33.4421,33.4058,33.4203,566500.0
2010-10-28 10:00:00,46.05,46.09,46.04,46.07,353700.0,33.4203,33.4494,33.4131,33.4349,353700.0
2010-10-28 10:05:00,46.08,46.11,46.03,46.1,508500.0,33.4421,33.4639,33.4058,33.4566,508500.0
2010-10-28 10:10:00,46.09,46.1,46.02,46.04,1144900.0,33.4494,33.4566,33.3986,33.4131,1144900.0
2010-10-28 10:15:00,46.04,46.05,45.94,45.96,964100.0,33.4131,33.4203,33.3405,33.355,964100.0
2010-10-28 10:20:00,45.96,45.96,45.92,45.92,603300.0,33.355,33.355,33.326,33.326,603300.0
2010-10-28 10:25:00,45.91,45.92,45.84,45.86,859000.0,33.3187,33.326,33.2679,33.2825,859000.0
2010-10-28 10:30:00,45.85,45.89,45.81,45.89,523100.0,33.2752,33.3042,33.2462,33.3042,523100.0
2010-10-28 10:35:00,45.89,45.9,45.8,45.85,789500.0,33.3042,33.3115,33.2389,33.2752,789500.0
2010-10-28 10:40:00,45.85,45.91,45.84,45.9,545700.0,33.2752,33.3187,33.2679,33.3115,545700.0
2010-10-28 10:45:00,45.9,45.91,45.85,45.88,1035500.0,33.3115,33.3187,33.2752,33.297,1035500.0
2010-10-28 10:50:00,45.88,45.91,45.87,45.87,1382800.0,33.297,33.3187,33.2897,33.2897,1382800.0
2010-10-28 10:55:00,45.87,45.89,45.86,45.87,549700.0,33.2897,33.3042,33.2825,33.2897,549700.0
2010-10-28 11:00:00,45.88,45.89,45.86,45.88,964900.0,33.297,33.3042,33.2825,33.297,964900.0
2010-10-28 11:05:00,45.87,45.93,45.86,45.93,2010700.0,33.2897,33.3333,33.2825,33.3333,2010700.0
2010-10-28 11:10:00,45.92,45.97,45.92,45.93,1589500.0,33.326,33.3623,33.326,33.3333,1589500.0
2010-10-28 11:15:00,45.93,45.96,45.92,45.94,546800.0,33.3333,33.355,33.326,33.3405,546800.0
2010-10-28 11:20:00,45.95,45.99,45.93,45.98,390700.0,33.3478,33.3768,33.3333,33.3695,390700.0
2010-10-28 11:25:00,45.98,46.01,45.98,45.98,771700.0,33.3695,33.3913,33.3695,33.3695,771700.0
2010-10-28 11:30:00,45.98,45.98,45.94,45.94,475000.0,33.3695,33.3695,33.3405,33.3405,475000.0
2010-10-28 11:35:00,45.95,45.99,45.94,45.95,466600.0,33.3478,33.3768,33.3405,33.3478,466600.0
2010-10-28 11:40:00,45.94,45.96,45.93,45.96,152500.0,33.3405,33.355,33.3333,33.355,152500.0
2010-10-28 11:45:00,45.96,45.97,45.92,45.93,608800.0,33.355,33.3623,33.326,33.3333,608800.0
2010-10-28 11:50:00,45.92,45.95,45.92,45.92,275300.0,33.326,33.3478,33.326,33.326,275300.0
2010-10-28 11:55:00,45.92,45.93,45.88,45.89,438000.0,33.326,33.3333,33.297,33.3042,438000.0
2010-10-28 12:00:00,45.88,45.88,45.8,45.85,656300.0,33.297,33.297,33.2389,33.2752,656300.0
2010-10-28 12:05:00,45.85,45.86,45.81,45.83,1166600.0,33.2752,33.2825,33.2462,33.2607,1166600.0
2010-10-28 12:10:00,45.83,45.85,45.8,45.81,514300.0,33.2607,33.2752,33.2389,33.2462,514300.0
2010-10-28 12:15:00,45.81,45.87,45.81,45.87,209200.0,33.2462,33.2897,33.2462,33.2897,209200.0
2010-10-28 12:20:00,45.86,45.87,45.82,45.83,159200.0,33.2825,33.2897,33.2534,33.2607,159200.0
2010-10-28 12:25:00,45.83,45.85,45.77,45.78,283600.0,33.2607,33.2752,33.2171,33.2244,283600.0
2010-10-28 12:30:00,45.78,45.81,45.75,45.81,259000.0,33.2244,33.2462,33.2026,33.2462,259000.0
2010-10-28 12:35:00,45.82,45.82,45.79,45.82,209900.0,33.2534,33.2534,33.2316,33.2534,209900.0
2010-10-28 12:40:00,45.81,45.85,45.81,45.85,144600.0,33.2462,33.2752,33.2462,33.2752,144600.0
2010-10-28 12:45:00,45.85,45.87,45.82,45.84,119300.0,33.2752,33.2897,33.2534,33.2679,119300.0
2010-10-28 12:50:00,45.84,45.87,45.84,45.87,153100.0,33.2679,33.2897,33.2679,33.2897,153100.0
2010-10-28 12:55:00,45.87,45.88,45.81,45.82,179300.0,33.2897,33.297,33.2462,33.2534,179300.0
2010-10-28 13:00:00,45.82,45.9,45.8,45.89,220300.0,33.2534,33.3115,33.2389,33.3042,220300.0
2010-10-28 13:05:00,45.89,45.93,45.89,45.93,87000.0,33.3042,33.3333,33.3042,33.3333,87000.0
2010-10-28 13:10:00,45.92,45.98,45.92,45.97,249500.0,33.326,33.3695,33.326,33.3623,249500.0
2010-10-28 13:15:00,45.97,46.03,45.95,45.96,800100.0,33.3623,33.4058,33.3478,33.355,800100.0
2010-10-28 13:20:00,45.95,45.97,45.9,45.91,494700.0,33.3478,33.3623,33.3115,33.3187,494700.0
2010-10-28 13:25:00,45.91,45.94,45.88,45.92,158300.0,33.3187,33.3405,33.297,33.326,158300.0
2010-10-28 13:30:00,45.92,45.95,45.91,45.91,128000.0,33.326,33.3478,33.3187,33.3187,128000.0
2010-10-28 13:35:00,45.9,45.96,45.89,45.94,217400.0,33.3115,33.355,33.3042,33.3405,217400.0
2010-10-28 13:40:00,45.94,45.94,45.88,45.9,401700.0,33.3405,33.3405,33.297,33.3115,401700.0
2010-10-28 13:45:00,45.9,45.91,45.85,45.88,436600.0,33.3115,33.3187,33.2752,33.297,436600.0
2010-10-28 13:50:00,45.88,45.92,45.87,45.92,218900.0,33.297,33.326,33.2897,33.326,218900.0
2010-10-28 13:55:00,45.93,45.94,45.89,45.9,101700.0,33.3333,33.3405,33.3042,33.3115,101700.0
2010-10-28 14:00:00,45.9,45.93,45.88,45.91,102200.0,33.3115,33.3333,33.297,33.3187,102200.0
2010-10-28 14:05:00,45.91,45.96,45.91,45.96,528900.0,33.3187,33.355,33.3187,33.355,528900.0
2010-10-28 14:10:00,45.96,46.0,45.95,45.98,361600.0,33.355,33.3841,33.3478,33.3695,361600.0
2010-10-28 14:15:00,45.98,45.99,45.93,45.95,499500.0,33.3695,33.3768,33.3333,33.3478,499500.0
2010-10-28 14:20:00,45.95,45.99,45.91,45.99,204100.0,33.3478,33.3768,33.3187,33.3768,204100.0
2010-10-28 14:25:00,45.99,46.0,45.94,45.97,425300.0,33.3768,33.3841,33.3405,33.3623,425300.0
2010-10-28 14:30:00,45.97,46.01,45.95,46.0,204900.0,33.3623,33.3913,33.3478,33.3841,204900.0
2010-10-28 14:35:00,46.0,46.0,45.94,45.97,140800.0,33.3841,33.3841,33.3405,33.3623,140800.0
2010-10-28 14:40:00,45.98,45.99,45.94,45.98,87100.0,33.3695,33.3768,33.3405,33.3695,87100.0
2010-10-28 14:45:00,45.99,46.0,45.93,45.98,300100.0,33.3768,33.3841,33.3333,33.3695,300100.0
2010-10-28 14:50:00,45.98,45.99,45.97,45.99,74700.0,33.3695,33.3768,33.3623,33.3768,74700.0
2010-10-28 14:55:00,45.99,46.0,45.97,45.97,51600.0,33.3768,33.3841,33.3623,33.3623,51600.0
2010-10-28 15:00:00,45.98,46.02,45.96,46.02,398000.0,33.3695,33.3986,33.355,33.3986,398000.0
2010-10-28 15:05:00,46.02,46.05,46.02,46.02,506100.0,33.3986,33.4203,33.3986,33.3986,506100.0
2010-10-28 15:10:00,46.02,46.05,45.99,46.02,367500.0,33.3986,33.4203,33.3768,33.3986,367500.0
2010-10-28 15:15:00,46.01,46.04,45.97,45.99,299900.0,33.3913,33.4131,33.3623,33.3768,299900.0
2010-10-28 15:20:00,45.99,45.99,45.93,45.95,177900.0,33.3768,33.3768,33.3333,33.3478,177900.0
2010-10-28 15:25:00,45.96,46.02,45.94,46.01,259800.0,33.355,33.3986,33.3405,33.3913,259800.0
2010-10-28 15:30:00,46.01,46.07,45.98,46.06,1711700.0,33.3913,33.4349,33.3695,33.4276,1711700.0
2010-10-28 15:35:00,46.06,46.08,46.04,46.05,1065800.0,33.4276,33.4421,33.4131,33.4203,1065800.0
2010-10-28 15:40:00,46.05,46.07,46.04,46.06,538800.0,33.4203,33.4349,33.4131,33.4276,538800.0
2010-10-28 15:45:00,46.06,46.08,46.02,46.07,867300.0,33.4276,33.4421,33.3986,33.4349,867300.0
2010-10-28 15:50:00,46.07,46.08,46.02,46.02,587800.0,33.4349,33.4421,33.3986,33.3986,587800.0
2010-10-28 15:55:00,46.03,46.04,45.96,45.98,2287800.0,33.4058,33.4131,33.355,33.3695,2287800.0
2010-10-29 09:30:00,45.91,45.91,45.83,45.9,1725900.0,33.3187,33.3187,33.2607,33.3115,1725900.0
2010-10-29 09:35:00,45.9,45.95,45.88,45.88,846000.0,33.3115,33.3478,33.297,33.297,846000.0
2010-10-29 09:40:00,45.88,45.98,45.86,45.96,882400.0,33.297,33.3695,33.2825,33.355,882400.0
2010-10-29 09:45:00,45.97,45.98,45.9,45.96,534600.0,33.3623,33.3695,33.3115,33.355,534600.0
2010-10-29 09:50:00,45.96,45.98,45.9,45.95,577700.0,33.355,33.3695,33.3115,33.3478,577700.0
2010-10-29 09:55:00,45.95,45.95,45.85,45.88,633700.0,33.3478,33.3478,33.2752,33.297,633700.0
2010-10-29 10:00:00,45.87,45.96,45.85,45.96,611100.0,33.2897,33.355,33.2752,33.355,611100.0
2010-10-29 10:05:00,45.96,46.07,45.96,46.05,1026500.0,33.355,33.4349,33.355,33.4203,1026500.0
2010-10-29 10:10:00,46.05,46.07,46.01,46.03,497900.0,33.4203,33.4349,33.3913,33.4058,497900.0
2010-10-29 10:15:00,46.03,46.07,45.99,46.03,1150400.0,33.4058,33.4349,33.3768,33.4058,1150400.0
2010-10-29 10:20:00,46.03,46.04,45.99,46.0,467400.0,33.4058,33.4131,33.3768,33.3841,467400.0
2010-10-29 10:25:00,46.01,46.07,46.0,46.02,341500.0,33.3913,33.4349,33.3841,33.3986,341500.0
2010-10-29 10:30:00,46.01,46.02,45.96,45.97,256400.0,33.3913,33.3986,33.355,33.3623,256400.0
2010-10-29 10:35:00,45.96,46.01,45.96,45.98,406500.0,33.355,33.3913,33.355,33.3695,406500.0
2010-10-29 10:40:00,45.98,46.0,45.94,45.95,371500.0,33.3695,33.3841,33.3405,33.3478,371500.0
2010-10-29 10:45:00,45.95,45.97,45.92,45.96,412900.0,33.3478,33.3623,33.326,33.355,412900.0
2010-10-29 10:50:00,45.96,45.97,45.92,45.95,407500.0,33.355,33.3623,33.326,33.3478,407500.0
2010-10-29 10:55:00,45.95,46.02,45.94,46.01,387600.0,33.3478,33.3986,33.3405,33.3913,387600.0
2010-10-29 11:00:00,46.01,46.03,46.0,46.0,513100.0,33.3913,33.4058,33.3841,33.3841,513100.0
2010-10-29 11:05:00,46.01,46.07,45.99,46.06,310900.0,33.3913,33.4349,33.3768,33.4276,310900.0
2010-10-29 11:10:00,46.06,46.07,45.9,46.02,280900.0,33.4276,33.4349,33.3115,33.3986,280900.0
2010-10-29 11:15:00,46.03,46.03,45.98,46.02,188700.0,33.4058,33.4058,33.3695,33.3986,188700.0
2010-10-29 11:20:00,46.02,46.03,45.99,46.02,271500.0,33.3986,33.4058,33.3768,33.3986,271500.0
2010-10-29 11:25:00,46.01,46.06,46.0,46.0,300400.0,33.3913,33.4276,33.3841,33.3841,300400.0
2010-10-29 11:30:00,46.0,46.01,45.92,45.94,888100.0,33.3841,33.3913,33.326,33.3405,888100.0
2010-10-29 11:35:00,45.94,46.0,45.9,45.98,446400.0,33.3405,33.3841,33.3115,33.3695,446400.0
2010-10-29 11:40:00,45.98,46.03,45.95,45.97,592900.0,33.3695,33.4058,33.3478,33.3623,592900.0
2010-10-29 11:45:00,45.98,45.98,45.91,45.95,312800.0,33.3695,33.3695,33.3187,33.3478,312800.0
2010-10-29 11:50:00,45.95,45.97,45.91,45.97,174500.0,33.3478,33.3623,33.3187,33.3623,174500.0
2010-10-29 11:55:00,45.96,46.01,45.96,46.0,148500.0,33.355,33.3913,33.355,33.3841,148500.0
2010-10-29 12:00:00,45.99,46.03,45.99,46.01,154600.0,33.3768,33.4058,33.3768,33.3913,154600.0
2010-10-29 12:05:00,46.01,46.04,46.0,46.0,138100.0,33.3913,33.4131,33.3841,33.3841,138100.0
2010-10-29 12:10:00,46.0,46.02,45.98,46.01,201100.0,33.3841,33.3986,33.3695,33.3913,201100.0
2010-10-29 12:15:00,46.01,46.05,46.0,46.02,236900.0,33.3913,33.4203,33.3841,33.3986,236900.0
2010-10-29 12:20:00,46.03,46.05,46.02,46.02,229800.0,33.4058,33.4203,33.3986,33.3986,229800.0
2010-10-29 12:25:00,46.02,46.05,46.01,46.03,196700.0,33.3986,33.4203,33.3913,33.4058,196700.0
2010-10-29 12:30:00,46.04,46.07,46.02,46.06,395300.0,33.4131,33.4349,33.3986,33.4276,395300.0
2010-10-29 12:35:00,46.05,46.07,46.05,46.05,156000.0,33.4203,33.4349,33.4203,33.4203,156000.0
2010-10-29 12:40:00,46.05,46.07,46.04,46.05,102000.0,33.4203,33.4349,33.4131,33.4203,102000.0
2010-10-29 12:45:00,46.05,46.05,46.02,46.04,237800.0,33.4203,33.4203,33.3986,33.4131,237800.0
2010-10-29 12:50:00,46.05,46.07,46.04,46.05,197600.0,33.4203,33.4349,33.4131,33.4203,197600.0
2010-10-29 12:55:00,46.05,46.06,46.05,46.05,20900.0,33.4203,33.4276,33.4203,33.4203,20900.0
2010-10-29 13:00:00,46.06,46.07,46.05,46.06,247600.0,33.4276,33.4349,33.4203,33.4276,247600.0
2010-10-29 13:05:00,46.06,46.06,46.04,46.04,149300.0,33.4276,33.4276,33.4131,33.4131,149300.0
2010-10-29 13:10:00,46.04,46.06,46.02,46.03,93400.0,33.4131,33.4276,33.3986,33.4058,93400.0
2010-10-29 13:15:00,46.04,46.04,46.0,46.03,80900.0,33.4131,33.4131,33.3841,33.4058,80900.0
2010-10-29 13:20:00,46.03,46.05,46.03,46.05,115500.0,33.4058,33.4203,33.4058,33.4203,115500.0
2010-10-29 13:25:00,46.05,46.05,46.03,46.04,132700.0,33.4203,33.4203,33.4058,33.4131,132700.0
2010-10-29 13:30:00,46.05,46.06,46.03,46.05,121800.0,33.4203,33.4276,33.4058,33.4203,121800.0
2010-10-29 13:35:00,46.04,46.05,46.03,46.03,27700.0,33.4131,33.4203,33.4058,33.4058,27700.0
2010-10-29 13:40:00,46.03,46.05,46.02,46.04,118300.0,33.4058,33.4203,33.3986,33.4131,118300.0
2010-10-29 13:45:00,46.05,46.06,46.03,46.04,206000.0,33.4203,33.4276,33.4058,33.4131,206000.0
2010-10-29 13:50:00,46.05,46.08,46.05,46.07,236400.0,33.4203,33.4421,33.4203,33.4349,236400.0
2010-10-29 13:55:00,46.08,46.09,46.06,46.08,105100.0,33.4421,33.4494,33.4276,33.4421,105100.0
2010-10-29 14:00:00,46.08,46.09,46.06,46.06,131200.0,33.4421,33.4494,33.4276,33.4276,131200.0
2010-10-29 14:05:00,46.06,46.09,46.06,46.08,93600.0,33.4276,33.4494,33.4276,33.4421,93600.0
2010-10-29 14:10:00,46.08,46.09,46.07,46.08,355900.0,33.4421,33.4494,33.4349,33.4421,355900.0
2010-10-29 14:15:00,46.08,46.09,46.05,46.07,245000.0,33.4421,33.4494,33.4203,33.4349,245000.0
2010-10-29 14:20:00,46.07,46.11,46.06,46.08,686000.0,33.4349,33.4639,33.4276,33.4421,686000.0
2010-10-29 14:25:00,46.08,46.09,46.06,46.06,198700.0,33.4421,33.4494,33.4276,33.4276,198700.0
2010-10-29 14:30:00,46.06,46.07,46.04,46.04,271200.0,33.4276,33.4349,33.4131,33.4131,271200.0
2010-10-29 14:35:00,46.05,46.06,46.03,46.04,255900.0,33.4203,33.4276,33.4058,33.4131,255900.0
2010-10-29 14:40:00,46.04,46.07,46.04,46.06,187000.0,33.4131,33.4349,33.4131,33.4276,187000.0
2010-10-29 14:45:00,46.06,46.06,46.04,46.04,184500.0,33.4276,33.4276,33.4131,33.4131,184500.0
2010-10-29 14:50:00,46.05,46.05,46.01,46.02,551200.0,33.4203,33.4203,33.3913,33.3986,551200.0
2010-10-29 14:55:00,46.02,46.03,46.01,46.01,114000.0,33.3986,33.4058,33.3913,33.3913,114000.0
2010-10-29 15:00:00,46.01,46.03,45.99,46.02,223700.0,33.3913,33.4058,33.3768,33.3986,223700.0
2010-10-29 15:05:00,46.02,46.02,45.99,46.0,455700.0,33.3986,33.3986,33.3768,33.3841,455700.0
2010-10-29 15:10:00,45.99,46.01,45.97,46.01,144300.0,33.3768,33.3913,33.3623,33.3913,144300.0
2010-10-29 15:15:00,46.0,46.02,46.0,46.01,214600.0,33.3841,33.3986,33.3841,33.3913,214600.0
2010-10-29 15:20:00,46.01,46.02,45.99,46.02,150400.0,33.3913,33.3986,33.3768,33.3986,150400.0
2010-10-29 15:25:00,46.01,46.04,46.01,46.03,1302200.0,33.3913,33.4131,33.3913,33.4058,1302200.0
2010-10-29 15:30:00,46.04,46.07,46.04,46.07,201200.0,33.4131,33.4349,33.4131,33.4349,201200.0
2010-10-29 15:35:00,46.06,46.11,46.06,46.11,319400.0,33.4276,33.4639,33.4276,33.4639,319400.0
2010-10-29 15:40:00,46.11,46.13,46.09,46.13,362000.0,33.4639,33.4784,33.4494,33.4784,362000.0
2010-10-29 15:45:00,46.12,46.13,46.08,46.09,731400.0,33.4711,33.4784,33.4421,33.4494,731400.0
2010-10-29 15:50:00,46.09,46.09,46.05,46.07,1257100.0,33.4494,33.4494,33.4203,33.4349,1257100.0
2010-10-29 15:55:00,46.06,46.12,46.06,46.11,4329800.0,33.4276,33.4711,33.4276,33.4639,4329800.0
2010-11-01 09:30:00,46.59,46.66,46.59,46.63,1639300.0,33.8122,33.863,33.8122,33.8413,1639300.0
2010-11-01 09:35:00,46.63,46.7,46.6,46.7,637100.0,33.8413,33.8921,33.8195,33.8921,637100.0
2010-11-01 09:40:00,46.7,46.76,46.69,46.76,1274100.0,33.8921,33.9356,33.8848,33.9356,1274100.0
2010-11-01 09:45:00,46.76,46.79,46.75,46.77,487200.0,33.9356,33.9574,33.9284,33.9429,487200.0
2010-11-01 09:50:00,46.77,46.79,46.73,46.73,1319500.0,33.9429,33.9574,33.9138,33.9138,1319500.0
2010-11-01 09:55:00,46.73,46.74,46.7,46.71,276000.0,33.9138,33.9211,33.8921,33.8993,276000.0
2010-11-01 10:00:00,46.72,46.8,46.72,46.8,1187700.0,33.9066,33.9646,33.9066,33.9646,1187700.0
2010-11-01 10:05:00,46.8,46.87,46.78,46.83,1875600.0,33.9646,34.0154,33.9501,33.9864,1875600.0
2010-11-01 10:10:00,46.82,46.84,46.8,46.83,547100.0,33.9792,33.9937,33.9646,33.9864,547100.0
2010-11-01 10:15:00,46.83,46.87,46.83,46.83,963900.0,33.9864,34.0154,33.9864,33.9864,963900.0
2010-11-01 10:20:00,46.83,46.84,46.8,46.82,439700.0,33.9864,33.9937,33.9646,33.9792,439700.0
2010-11-01 10:25:00,46.81,46.83,46.79,46.83,231400.0,33.9719,33.9864,33.9574,33.9864,231400.0
2010-11-01 10:30:00,46.83,46.85,46.8,46.8,791200.0,33.9864,34.0009,33.9646,33.9646,791200.0
2010-11-01 10:35:00,46.8,46.81,46.76,46.79,716600.0,33.9646,33.9719,33.9356,33.9574,716600.0
2010-11-01 10:40:00,46.79,46.8,46.78,46.8,176100.0,33.9574,33.9646,33.9501,33.9646,176100.0
2010-11-01 10:45:00,46.8,46.85,46.79,46.84,199000.0,33.9646,34.0009,33.9574,33.9937,199000.0
2010-11-01 10:50:00,46.85,46.86,46.79,46.8,494000.0,34.0009,34.0082,33.9574,33.9646,494000.0
2010-11-01 10:55:00,46.79,46.81,46.77,46.78,223300.0,33.9574,33.9719,33.9429,33.9501,223300.0
2010-11-01 11:00:00,46.78,46.79,46.69,46.74,644000.0,33.9501,33.9574,33.8848,33.9211,644000.0
2010-11-01 11:05:00,46.73,46.74,46.68,46.72,564300.0,33.9138,33.9211,33.8776,33.9066,564300.0
2010-11-01 11:10:00,46.71,46.76,46.71,46.74,669900.0,33.8993,33.9356,33.8993,33.9211,669900.0
2010-11-01 11:15:00,46.73,46.74,46.63,46.67,1535000.0,33.9138,33.9211,33.8413,33.8703,1535000.0
2010-11-01 11:20:00,46.66,46.68,46.62,46.63,447000.0,33.863,33.8776,33.834,33.8413,447000.0
2010-11-01 11:25:00,46.63,46.65,46.6,46.63,614300.0,33.8413,33.8558,33.8195,33.8413,614300.0
2010-11-01 11:30:00,46.63,46.63,46.58,46.58,433300.0,33.8413,33.8413,33.805,33.805,433300.0
2010-11-01 11:35:00,46.58,46.6,46.52,46.57,619400.0,33.805,33.8195,33.7614,33.7977,619400.0
2010-11-01 11:40:00,46.58,46.58,46.54,46.57,370200.0,33.805,33.805,33.776,33.7977,370200.0
2010-11-01 11:45:00,46.57,46.62,46.55,46.61,428900.0,33.7977,33.834,33.7832,33.8268,428900.0
2010-11-01 11:50:00,46.61,46.7,46.6,46.66,2165900.0,33.8268,33.8921,33.8195,33.863,2165900.0
2010-11-01 11:55:00,46.66,46.7,46.66,46.7,172700.0,33.863,33.8921,33.863,33.8921,172700.0
2010-11-01 12:00:00,46.69,46.72,46.69,46.7,338400.0,33.8848,33.9066,33.8848,33.8921,338400.0
2010-11-01 12:05:00,46.71,46.71,46.65,46.65,175600.0,33.8993,33.8993,33.8558,33.8558,175600.0
2010-11-01 12:10:00,46.66,46.68,46.65,46.68,106300.0,33.863,33.8776,33.8558,33.8776,106300.0
2010-11-01 12:15:00,46.67,46.73,46.67,46.69,184900.0,33.8703,33.9138,33.8703,33.8848,184900.0
2010-11-01 12:20:00,46.7,46.73,46.69,46.72,205400.0,33.8921,33.9138,33.8848,33.9066,205400.0
2010-11-01 12:25:00,46.73,46.73,46.69,46.71,191800.0,33.9138,33.9138,33.8848,33.8993,191800.0
2010-11-01 12:30:00,46.71,46.71,46.68,46.71,232300.0,33.8993,33.8993,33.8776,33.8993,232300.0
2010-11-01 12:35:00,46.71,46.71,46.67,46.69,125600.0,33.8993,33.8993,33.8703,33.8848,125600.0
2010-11-01 12:40:00,46.68,46.69,46.67,46.68,131200.0,33.8776,33.8848,33.8703,33.8776,131200.0
2010-11-01 12:45:00,46.67,46.68,46.64,46.66,554300.0,33.8703,33.8776,33.8485,33.863,554300.0
2010-11-01 12:50:00,46.66,46.66,46.62,46.64,190500.0,33.863,33.863,33.834,33.8485,190500.0
2010-11-01 12:55:00,46.64,46.65,46.63,46.65,175300.0,33.8485,33.8558,33.8413,33.8558,175300.0
2010-11-01 13:00:00,46.65,46.71,46.64,46.65,735200.0,33.8558,33.8993,33.8485,33.8558,735200.0
2010-11-01 13:05:00,46.65,46.69,46.61,46.69,402800.0,33.8558,33.8848,33.8268,33.8848,402800.0
2010-11-01 13:10:00,46.69,46.69,46.66,46.67,126300.0,33.8848,33.8848,33.863,33.8703,126300.0
2010-11-01 13:15:00,46.67,46.69,46.65,46.68,200200.0,33.8703,33.8848,33.8558,33.8776,200200.0
2010-11-01 13:20:00,46.69,46.69,46.62,46.65,200700.0,33.8848,33.8848,33.834,33.8558,200700.0
2010-11-01 13:25:00,46.65,46.67,46.61,46.67,355000.0,33.8558,33.8703,33.8268,33.8703,355000.0
2010-11-01 13:30:00,46.67,46.69,46.65,46.69,265100.0,33.8703,33.8848,33.8558,33.8848,265100.0
2010-11-01 13:35:00,46.69,46.71,46.67,46.7,261000.0,33.8848,33.8993,33.8703,33.8921,261000.0
2010-11-01 13:40:00,46.71,46.72,46.7,46.72,198200.0,33.8993,33.9066,33.8921,33.9066,198200.0
2010-11-01 13:45:00,46.72,46.74,46.71,46.74,145900.0,33.9066,33.9211,33.8993,33.9211,145900.0
2010-11-01 13:50:00,46.74,46.74,46.7,46.71,298700.0,33.9211,33.9211,33.8921,33.8993,298700.0
2010-11-01 13:55:00,46.72,46.72,46.69,46.69,118300.0,33.9066,33.9066,33.8848,33.8848,118300.0
2010-11-01 14:00:00,46.7,46.71,46.69,46.69,109100.0,33.8921,33.8993,33.8848,33.8848,109100.0
2010-11-01 14:05:00,46.69,46.7,46.68,46.69,278000.0,33.8848,33.8921,33.8776,33.8848,278000.0
2010-11-01 14:10:00,46.69,46.7,46.65,46.66,144900.0,33.8848,33.8921,33.8558,33.863,144900.0
2010-11-01 14:15:00,46.65,46.66,46.62,46.66,215000.0,33.8558,33.863,33.834,33.863,215000.0
2010-11-01 14:20:00,46.66,46.71,46.65,46.69,720400.0,33.863,33.8993,33.8558,33.8848,720400.0
2010-11-01 14:25:00,46.69,46.7,46.66,46.66,525000.0,33.8848,33.8921,33.863,33.863,525000.0
2010-11-01 14:30:00,46.67,46.68,46.64,46.67,281300.0,33.8703,33.8776,33.8485,33.8703,281300.0
2010-11-01 14:35:00,46.66,46.67,46.58,46.59,316600.0,33.863,33.8703,33.805,33.8122,316600.0
2010-11-01 14:40:00,46.58,46.61,46.55,46.61,309900.0,33.805,33.8268,33.7832,33.8268,309900.0
2010-11-01 14:45:00,46.6,46.61,46.54,46.54,373600.0,33.8195,33.8268,33.776,33.776,373600.0
2010-11-01 14:50:00,46.55,46.61,46.54,46.61,105000.0,33.7832,33.8268,33.776,33.8268,105000.0
2010-11-01 14:55:00,46.61,46.61,46.56,46.61,181700.0,33.8268,33.8268,33.7905,33.8268,181700.0
2010-11-01 15:00:00,46.6,46.61,46.54,46.55,262700.0,33.8195,33.8268,33.776,33.7832,262700.0
2010-11-01 15:05:00,46.56,46.56,46.45,46.47,974000.0,33.7905,33.7905,33.7106,33.7252,974000.0
2010-11-01 15:10:00,46.47,46.49,46.42,46.45,938700.0,33.7252,33.7397,33.6889,33.7106,938700.0
2010-11-01 15:15:00,46.45,46.48,46.41,46.41,1693800.0,33.7106,33.7324,33.6816,33.6816,1693800.0
2010-11-01 15:20:00,46.41,46.48,46.38,46.47,426000.0,33.6816,33.7324,33.6598,33.7252,426000.0
2010-11-01 15:25:00,46.47,46.54,46.47,46.52,1001900.0,33.7252,33.776,33.7252,33.7614,1001900.0
2010-11-01 15:30:00,46.51,46.55,46.51,46.53,622000.0,33.7542,33.7832,33.7542,33.7687,622000.0
2010-11-01 15:35:00,46.53,46.53,46.48,46.51,512400.0,33.7687,33.7687,33.7324,33.7542,512400.0
2010-11-01 15:40:00,46.52,46.54,46.51,46.52,496000.0,33.7614,33.776,33.7542,33.7614,496000.0
2010-11-01 15:45:00,46.53,46.59,46.53,46.58,807400.0,33.7687,33.8122,33.7687,33.805,807400.0
2010-11-01 15:50:00,46.58,46.6,46.55,46.59,1207700.0,33.805,33.8195,33.7832,33.8122,1207700.0
2010-11-01 15:55:00,46.59,46.63,46.59,46.63,1998800.0,33.8122,33.8413,33.8122,33.8413,1998800.0
2010-11-02 09:30:00,47.05,47.09,47.02,47.03,2143100.0,34.1461,34.1751,34.1243,34.1316,2143100.0
2010-11-02 09:35:00,47.04,47.06,46.95,46.95,1570200.0,34.1388,34.1533,34.0735,34.0735,1570200.0
2010-11-02 09:40:00,46.96,47.04,46.95,47.04,1000700.0,34.0808,34.1388,34.0735,34.1388,1000700.0
2010-11-02 09:45:00,47.05,47.09,47.01,47.07,1485500.0,34.1461,34.1751,34.1171,34.1606,1485500.0
2010-11-02 09:50:00,47.08,47.16,47.06,47.12,1692900.0,34.1679,34.2259,34.1533,34.1969,1692900.0
2010-11-02 09:55:00,47.11,47.13,47.07,47.1,690900.0,34.1896,34.2041,34.1606,34.1824,690900.0
2010-11-02 10:00:00,47.1,47.12,47.05,47.08,1044500.0,34.1824,34.1969,34.1461,34.1679,1044500.0
2010-11-02 10:05:00,47.08,47.13,47.08,47.1,535300.0,34.1679,34.2041,34.1679,34.1824,535300.0
2010-11-02 10:10:00,47.1,47.1,47.0,47.02,423700.0,34.1824,34.1824,34.1098,34.1243,423700.0
2010-11-02 10:15:00,47.02,47.06,47.0,47.05,859900.0,34.1243,34.1533,34.1098,34.1461,859900.0
2010-11-02 10:20:00,47.06,47.09,47.04,47.05,360000.0,34.1533,34.1751,34.1388,34.1461,360000.0
2010-11-02 10:25:00,47.04,47.06,47.03,47.04,433500.0,34.1388,34.1533,34.1316,34.1388,433500.0
2010-11-02 10:30:00,47.03,47.04,46.97,46.97,672300.0,34.1316,34.1388,34.088,34.088,672300.0
2010-11-02 10:35:00,46.97,47.0,46.96,46.99,559700.0,34.088,34.1098,34.0808,34.1025,559700.0
2010-11-02 10:40:00,47.0,47.04,47.0,47.04,256100.0,34.1098,34.1388,34.1098,34.1388,256100.0
2010-11-02 10:45:00,47.03,47.06,47.02,47.05,435900.0,34.1316,34.1533,34.1243,34.1461,435900.0
2010-11-02 10:50:00,47.05,47.07,47.03,47.06,713300.0,34.1461,34.1606,34.1316,34.1533,713300.0
2010-11-02 10:55:00,47.06,47.06,47.02,47.04,1122800.0,34.1533,34.1533,34.1243,34.1388,1122800.0
2010-11-02 11:00:00,47.03,47.06,47.01,47.06,471800.0,34.1316,34.1533,34.1171,34.1533,471800.0
2010-11-02 11:05:00,47.06,47.08,47.04,47.08,720000.0,34.1533,34.1679,34.1388,34.1679,720000.0
2010-11-02 11:10:00,47.08,47.1,47.05,47.08,556700.0,34.1679,34.1824,34.1461,34.1679,556700.0
2010-11-02 11:15:00,47.08,47.1,47.06,47.08,593100.0,34.1679,34.1824,34.1533,34.1679,593100.0
2010-11-02 11:20:00,47.09,47.11,47.06,47.09,809200.0,34.1751,34.1896,34.1533,34.1751,809200.0
2010-11-02 11:25:00,47.09,47.11,47.07,47.07,234100.0,34.1751,34.1896,34.1606,34.1606,234100.0
2010-11-02 11:30:00,47.08,47.09,47.06,47.08,415600.0,34.1679,34.1751,34.1533,34.1679,415600.0
2010-11-02 11:35:00,47.08,47.11,47.07,47.08,259200.0,34.1679,34.1896,34.1606,34.1679,259200.0
2010-11-02 11:40:00,47.08,47.09,47.05,47.07,318400.0,34.1679,34.1751,34.1461,34.1606,318400.0
2010-11-02 11:45:00,47.07,47.08,47.06,47.07,252900.0,34.1606,34.1679,34.1533,34.1606,252900.0
2010-11-02 11:50:00,47.06,47.09,47.06,47.08,491600.0,34.1533,34.1751,34.1533,34.1679,491600.0
2010-11-02 11:55:00,47.08,47.09,47.06,47.09,256600.0,34.1679,34.1751,34.1533,34.1751,256600.0
2010-11-02 12:00:00,47.09,47.11,47.07,47.1,267500.0,34.1751,34.1896,34.1606,34.1824,267500.0
2010-11-02 12:05:00,47.1,47.13,47.1,47.13,194900.0,34.1824,34.2041,34.1824,34.2041,194900.0
2010-11-02 12:10:00,47.13,47.13,47.1,47.1,208000.0,34.2041,34.2041,34.1824,34.1824,208000.0
2010-11-02 12:15:00,47.11,47.13,47.11,47.13,190100.0,34.1896,34.2041,34.1896,34.2041,190100.0
2010-11-02 12:20:00,47.13,47.13,47.1,47.1,192400.0,34.2041,34.2041,34.1824,34.1824,192400.0
2010-11-02 12:25:00,47.1,47.12,47.09,47.1,330700.0,34.1824,34.1969,34.1751,34.1824,330700.0
2010-11-02 12:30:00,47.1,47.12,47.09,47.09,389800.0,34.1824,34.1969,34.1751,34.1751,389800.0
2010-11-02 12:35:00,47.1,47.16,47.1,47.15,648000.0,34.1824,34.2259,34.1824,34.2187,648000.0
2010-11-02 12:40:00,47.15,47.18,47.15,47.17,563800.0,34.2187,34.2404,34.2187,34.2332,563800.0
2010-11-02 12:45:00,47.17,47.2,47.16,47.16,1319900.0,34.2332,34.2549,34.2259,34.2259,1319900.0
2010-11-02 12:50:00,47.17,47.18,47.15,47.17,318800.0,34.2332,34.2404,34.2187,34.2332,318800.0
2010-11-02 12:55:00,47.18,47.19,47.17,47.19,120200.0,34.2404,34.2477,34.2332,34.2477,120200.0
2010-11-02 13:00:00,47.19,47.21,47.18,47.21,563700.0,34.2477,34.2622,34.2404,34.2622,563700.0
2010-11-02 13:05:00,47.21,47.21,47.18,47.19,266700.0,34.2622,34.2622,34.2404,34.2477,266700.0
2010-11-02 13:10:00,47.2,47.2,47.17,47.19,207600.0,34.2549,34.2549,34.2332,34.2477,207600.0
2010-11-02 13:15:00,47.19,47.19,47.17,47.17,203500.0,34.2477,34.2477,34.2332,34.2332,203500.0
2010-11-02 13:20:00,47.17,47.2,47.16,47.19,246400.0,34.2332,34.2549,34.2259,34.2477,246400.0
2010-11-02 13:25:00,47.2,47.2,47.17,47.18,129500.0,34.2549,34.2549,34.2332,34.2404,129500.0
2010-11-02 13:30:00,47.19,47.2,47.16,47.17,471300.0,34.2477,34.2549,34.2259,34.2332,471300.0
2010-11-02 13:35:00,47.17,47.17,47.16,47.17,165300.0,34.2332,34.2332,34.2259,34.2332,165300.0
2010-11-02 13:40:00,47.17,47.2,47.16,47.2,286800.0,34.2332,34.2549,34.2259,34.2549,286800.0
2010-11-02 13:45:00,47.2,47.23,47.19,47.2,333000.0,34.2549,34.2767,34.2477,34.2549,333000.0
2010-11-02 13:50:00,47.21,47.23,47.21,47.21,287200.0,34.2622,34.2767,34.2622,34.2622,287200.0
2010-11-02 13:55:00,47.22,47.24,47.21,47.22,721700.0,34.2695,34.284,34.2622,34.2695,721700.0
2010-11-02 14:00:00,47.22,47.24,47.21,47.22,271200.0,34.2695,34.284,34.2622,34.2695,271200.0
2010-11-02 14:05:00,47.22,47.22,47.2,47.21,463900.0,34.2695,34.2695,34.2549,34.2622,463900.0
2010-11-02 14:10:00,47.21,47.23,47.2,47.2,229600.0,34.2622,34.2767,34.2549,34.2549,229600.0
2010-11-02 14:15:00,47.21,47.21,47.18,47.18,373900.0,34.2622,34.2622,34.2404,34.2404,373900.0
2010-11-02 14:20:00,47.19,47.2,47.16,47.18,189300.0,34.2477,34.2549,34.2259,34.2404,189300.0
2010-11-02 14:25:00,47.19,47.21,47.18,47.2,125300.0,34.2477,34.2622,34.2404,34.2549,125300.0
2010-11-02 14:30:00,47.21,47.22,47.19,47.2,385500.0,34.2622,34.2695,34.2477,34.2549,385500.0
2010-11-02 14:35:00,47.19,47.22,47.18,47.19,298400.0,34.2477,34.2695,34.2404,34.2477,298400.0
2010-11-02 14:40:00,47.19,47.21,47.16,47.17,293900.0,34.2477,34.2622,34.2259,34.2332,293900.0
2010-11-02 14:45:00,47.16,47.19,47.16,47.17,234900.0,34.2259,34.2477,34.2259,34.2332,234900.0
2010-11-02 14:50:00,47.17,47.21,47.17,47.21,557800.0,34.2332,34.2622,34.2332,34.2622,557800.0
2010-11-02 14:55:00,47.21,47.21,47.18,47.19,196700.0,34.2622,34.2622,34.2404,34.2477,196700.0
2010-11-02 15:00:00,47.19,47.22,47.18,47.21,240500.0,34.2477,34.2695,34.2404,34.2622,240500.0
2010-11-02 15:05:00,47.21,47.21,47.17,47.19,355400.0,34.2622,34.2622,34.2332,34.2477,355400.0
2010-11-02 15:10:00,47.19,47.22,47.18,47.21,419200.0,34.2477,34.2695,34.2404,34.2622,419200.0
2010-11-02 15:15:00,47.21,47.24,47.2,47.23,387200.0,34.2622,34.284,34.2549,34.2767,387200.0
2010-11-02 15:20:00,47.23,47.23,47.21,47.21,479300.0,34.2767,34.2767,34.2622,34.2622,479300.0
2010-11-02 15:25:00,47.21,47.23,47.21,47.22,639500.0,34.2622,34.2767,34.2622,34.2695,639500.0
2010-11-02 15:30:00,47.21,47.22,47.19,47.21,374300.0,34.2622,34.2695,34.2477,34.2622,374300.0
2010-11-02 15:35:00,47.21,47.22,47.19,47.2,309900.0,34.2622,34.2695,34.2477,34.2549,309900.0
2010-11-02 15:40:00,47.2,47.2,47.17,47.19,940100.0,34.2549,34.2549,34.2332,34.2477,940100.0
2010-11-02 15:45:00,47.18,47.23,47.18,47.23,976300.0,34.2404,34.2767,34.2404,34.2767,976300.0
2010-11-02 15:50:00,47.23,47.25,47.21,47.24,1098000.0,34.2767,34.2912,34.2622,34.284,1098000.0
2010-11-02 15:55:00,47.24,47.24,47.19,47.21,3699400.0,34.284,34.284,34.2477,34.2622,3699400.0
2010-11-03 09:30:00,47.32,47.38,47.3,47.37,1030000.0,34.342,34.3856,34.3275,34.3783,1030000.0
2010-11-03 09:35:00,47.38,47.4,47.34,47.37,823100.0,34.3856,34.4001,34.3565,34.3783,823100.0
2010-11-03 09:40:00,47.37,47.39,47.29,47.31,996200.0,34.3783,34.3928,34.3203,34.3348,996200.0
2010-11-03 09:45:00,47.31,47.31,47.26,47.28,754000.0,34.3348,34.3348,34.2985,34.313,754000.0
2010-11-03 09:50:00,47.28,47.3,47.25,47.26,525000.0,34.313,34.3275,34.2912,34.2985,525000.0
2010-11-03 09:55:00,47.26,47.28,47.26,47.27,267000.0,34.2985,34.313,34.2985,34.3057,267000.0
2010-11-03 10:00:00,47.27,47.31,47.23,47.27,1353200.0,34.3057,34.3348,34.2767,34.3057,1353200.0
2010-11-03 10:05:00,47.26,47.28,47.23,47.27,505300.0,34.2985,34.313,34.2767,34.3057,505300.0
2010-11-03 10:10:00,47.27,47.3,47.27,47.27,567500.0,34.3057,34.3275,34.3057,34.3057,567500.0
2010-11-03 10:15:00,47.27,47.3,47.26,47.27,700900.0,34.3057,34.3275,34.2985,34.3057,700900.0
2010-11-03 10:20:00,47.26,47.33,47.26,47.3,1470400.0,34.2985,34.3493,34.2985,34.3275,1470400.0
2010-11-03 10:25:00,47.3,47.32,47.28,47.28,632300.0,34.3275,34.342,34.313,34.313,632300.0
2010-11-03 10:30:00,47.28,47.32,47.28,47.3,743000.0,34.313,34.342,34.313,34.3275,743000.0
2010-11-03 10:35:00,47.31,47.32,47.29,47.31,570000.0,34.3348,34.342,34.3203,34.3348,570000.0
2010-11-03 10:40:00,47.3,47.31,47.22,47.22,624300.0,34.3275,34.3348,34.2695,34.2695,624300.0
2010-11-03 10:45:00,47.22,47.23,47.17,47.18,687800.0,34.2695,34.2767,34.2332,34.2404,687800.0
2010-11-03 10:50:00,47.17,47.19,47.17,47.18,684700.0,34.2332,34.2477,34.2332,34.2404,684700.0
2010-11-03 10:55:00,47.18,47.18,47.14,47.14,585300.0,34.2404,34.2404,34.2114,34.2114,585300.0
2010-11-03 11:00:00,47.15,47.16,47.11,47.15,1062800.0,34.2187,34.2259,34.1896,34.2187,1062800.0
2010-11-03 11:05:00,47.15,47.15,47.08,47.09,562600.0,34.2187,34.2187,34.1679,34.1751,562600.0
2010-11-03 11:10:00,47.09,47.09,46.98,46.99,1991800.0,34.1751,34.1751,34.0953,34.1025,1991800.0
2010-11-03 11:15:00,46.99,47.0,46.97,46.97,630000.0,34.1025,34.1098,34.088,34.088,630000.0
2010-11-03 11:20:00,46.98,47.01,46.97,47.01,807400.0,34.0953,34.1171,34.088,34.1171,807400.0
2010-11-03 11:25:00,47.01,47.01,46.96,46.99,798200.0,34.1171,34.1171,34.0808,34.1025,798200.0
2010-11-03 11:30:00,46.99,47.01,46.98,47.01,506900.0,34.1025,34.1171,34.0953,34.1171,506900.0
2010-11-03 11:35:00,47.01,47.07,47.0,47.07,442200.0,34.1171,34.1606,34.1098,34.1606,442200.0
2010-11-03 11:40:00,47.07,47.09,47.05,47.06,594100.0,34.1606,34.1751,34.1461,34.1533,594100.0
2010-11-03 11:45:00,47.05,47.06,47.02,47.05,593200.0,34.1461,34.1533,34.1243,34.1461,593200.0
2010-11-03 11:50:00,47.05,47.05,47.02,47.03,138700.0,34.1461,34.1461,34.1243,34.1316,138700.0
2010-11-03 11:55:00,47.03,47.05,47.01,47.05,571400.0,34.1316,34.1461,34.1171,34.1461,571400.0
2010-11-03 12:00:00,47.05,47.05,46.94,46.95,867100.0,34.1461,34.1461,34.0663,34.0735,867100.0
2010-11-03 12:05:00,46.96,47.03,46.95,47.03,1758400.0,34.0808,34.1316,34.0735,34.1316,1758400.0
2010-11-03 12:10:00,47.02,47.03,47.02,47.02,101000.0,34.1243,34.1316,34.1243,34.1243,101000.0
2010-11-03 12:15:00,47.02,47.03,47.0,47.02,450000.0,34.1243,34.1316,34.1098,34.1243,450000.0
2010-11-03 12:20:00,47.02,47.02,46.97,46.98,934300.0,34.1243,34.1243,34.088,34.0953,934300.0
2010-11-03 12:25:00,46.98,47.02,46.97,47.02,451500.0,34.0953,34.1243,34.088,34.1243,451500.0
2010-11-03 12:30:00,47.02,47.07,47.01,47.07,361200.0,34.1243,34.1606,34.1171,34.1606,361200.0
2010-11-03 12:35:00,47.07,47.07,47.02,47.02,191900.0,34.1606,34.1606,34.1243,34.1243,191900.0
2010-11-03 12:40:00,47.03,47.03,46.98,47.01,270000.0,34.1316,34.1316,34.0953,34.1171,270000.0
2010-11-03 12:45:00,47.01,47.02,46.98,46.99,121400.0,34.1171,34.1243,34.0953,34.1025,121400.0
2010-11-03 12:50:00,46.99,47.02,46.98,47.02,312600.0,34.1025,34.1243,34.0953,34.1243,312600.0
2010-11-03 12:55:00,47.02,47.02,47.0,47.01,327300.0,34.1243,34.1243,34.1098,34.1171,327300.0
2010-11-03 13:00:00,47.01,47.08,47.0,47.07,426100.0,34.1171,34.1679,34.1098,34.1606,426100.0
2010-11-03 13:05:00,47.07,47.09,47.04,47.06,507900.0,34.1606,34.1751,34.1388,34.1533,507900.0
2010-11-03 13:10:00,47.05,47.05,47.03,47.04,247300.0,34.1461,34.1461,34.1316,34.1388,247300.0
2010-11-03 13:15:00,47.04,47.05,47.01,47.01,487400.0,34.1388,34.1461,34.1171,34.1171,487400.0
2010-11-03 13:20:00,47.01,47.03,47.0,47.02,136500.0,34.1171,34.1316,34.1098,34.1243,136500.0
2010-11-03 13:25:00,47.02,47.03,46.99,47.0,286600.0,34.1243,34.1316,34.1025,34.1098,286600.0
2010-11-03 13:30:00,46.99,47.03,46.99,47.02,253000.0,34.1025,34.1316,34.1025,34.1243,253000.0
2010-11-03 13:35:00,47.03,47.03,46.98,47.0,359900.0,34.1316,34.1316,34.0953,34.1098,359900.0
2010-11-03 13:40:00,47.0,47.01,46.98,47.0,555200.0,34.1098,34.1171,34.0953,34.1098,555200.0
2010-11-03 13:45:00,47.0,47.02,46.99,47.01,493700.0,34.1098,34.1243,34.1025,34.1171,493700.0
2010-11-03 13:50:00,47.02,47.03,47.01,47.02,198400.0,34.1243,34.1316,34.1171,34.1243,198400.0
2010-11-03 13:55:00,47.03,47.03,47.0,47.0,619000.0,34.1316,34.1316,34.1098,34.1098,619000.0
2010-11-03 14:00:00,47.0,47.06,46.99,47.06,1372500.0,34.1098,34.1533,34.1025,34.1533,1372500.0
2010-11-03 14:05:00,47.07,47.08,47.02,47.03,517200.0,34.1606,34.1679,34.1243,34.1316,517200.0
2010-11-03 14:10:00,47.04,47.04,46.95,47.0,1642100.0,34.1388,34.1388,34.0735,34.1098,1642100.0
2010-11-03 14:15:00,47.0,47.17,46.94,47.13,4133400.0,34.1098,34.2332,34.0663,34.2041,4133400.0
2010-11-03 14:20:00,47.12,47.28,47.03,47.1,5281400.0,34.1969,34.313,34.1316,34.1824,5281400.0
2010-11-03 14:25:00,47.1,47.13,46.84,46.88,4591600.0,34.1824,34.2041,33.9937,34.0227,4591600.0
2010-11-03 14:30:00,46.88,46.92,46.74,46.9,2765300.0,34.0227,34.0517,33.9211,34.0372,2765300.0
2010-11-03 14:35:00,46.9,47.13,46.89,47.1,1646700.0,34.0372,34.2041,34.03,34.1824,1646700.0
2010-11-03 14:40:00,47.1,47.19,47.03,47.19,1242900.0,34.1824,34.2477,34.1316,34.2477,1242900.0
2010-11-03 14:45:00,47.18,47.24,47.15,47.21,2213200.0,34.2404,34.284,34.2187,34.2622,2213200.0
2010-11-03 14:50:00,47.21,47.31,47.21,47.29,1012900.0,34.2622,34.3348,34.2622,34.3203,1012900.0
2010-11-03 14:55:00,47.28,47.46,47.27,47.41,3642800.0,34.313,34.4436,34.3057,34.4073,3642800.0
2010-11-03 15:00:00,47.41,47.46,47.39,47.43,1858600.0,34.4073,34.4436,34.3928,34.4219,1858600.0
2010-11-03 15:05:00,47.44,47.52,47.43,47.49,1844200.0,34.4291,34.4872,34.4219,34.4654,1844200.0
2010-11-03 15:10:00,47.49,47.53,47.44,47.45,1202200.0,34.4654,34.4944,34.4291,34.4364,1202200.0
2010-11-03 15:15:00,47.45,47.51,47.44,47.47,707800.0,34.4364,34.4799,34.4291,34.4509,707800.0
2010-11-03 15:20:00,47.47,47.47,47.4,47.44,1061100.0,34.4509,34.4509,34.4001,34.4291,1061100.0
2010-11-03 15:25:00,47.45,47.47,47.42,47.46,1459300.0,34.4364,34.4509,34.4146,34.4436,1459300.0
2010-11-03 15:30:00,47.45,47.46,47.36,47.38,792000.0,34.4364,34.4436,34.3711,34.3856,792000.0
2010-11-03 15:35:00,47.38,47.39,47.35,47.36,878800.0,34.3856,34.3928,34.3638,34.3711,878800.0
2010-11-03 15:40:00,47.36,47.36,47.34,47.35,652300.0,34.3711,34.3711,34.3565,34.3638,652300.0
2010-11-03 15:45:00,47.35,47.4,47.34,47.39,1046800.0,34.3638,34.4001,34.3565,34.3928,1046800.0
2010-11-03 15:50:00,47.38,47.43,47.38,47.42,1865600.0,34.3856,34.4219,34.3856,34.4146,1865600.0
2010-11-03 15:55:00,47.42,47.51,47.41,47.5,4414000.0,34.4146,34.4799,34.4073,34.4727,4414000.0
2010-11-04 09:30:00,48.22,48.24,48.17,48.2,2469500.0,34.9952,35.0097,34.9589,34.9807,2469500.0
2010-11-04 09:35:00,48.2,48.28,48.19,48.28,1717900.0,34.9807,35.0387,34.9734,35.0387,1717900.0
2010-11-04 09:40:00,48.28,48.32,48.27,48.29,2097200.0,35.0387,35.0678,35.0315,35.046,2097200.0
2010-11-04 09:45:00,48.3,48.35,48.29,48.33,1196900.0,35.0533,35.0895,35.046,35.075,1196900.0
2010-11-04 09:50:00,48.33,48.37,48.31,48.37,608700.0,35.075,35.1041,35.0605,35.1041,608700.0
2010-11-04 09:55:00,48.37,48.39,48.36,48.39,1151200.0,35.1041,35.1186,35.0968,35.1186,1151200.0
2010-11-04 10:00:00,48.38,48.39,48.31,48.31,793300.0,35.1113,35.1186,35.0605,35.0605,793300.0
2010-11-04 10:05:00,48.32,48.32,48.27,48.28,1068900.0,35.0678,35.0678,35.0315,35.0387,1068900.0
2010-11-04 10:10:00,48.27,48.31,48.27,48.28,622700.0,35.0315,35.0605,35.0315,35.0387,622700.0
2010-11-04 10:15:00,48.28,48.33,48.27,48.33,556900.0,35.0387,35.075,35.0315,35.075,556900.0
2010-11-04 10:20:00,48.33,48.35,48.31,48.35,580000.0,35.075,35.0895,35.0605,35.0895,580000.0
2010-11-04 10:25:00,48.35,48.42,48.34,48.41,987000.0,35.0895,35.1403,35.0823,35.1331,987000.0
2010-11-04 10:30:00,48.41,48.42,48.39,48.4,476600.0,35.1331,35.1403,35.1186,35.1258,476600.0
2010-11-04 10:35:00,48.39,48.42,48.38,48.42,2036900.0,35.1186,35.1403,35.1113,35.1403,2036900.0
2010-11-04 10:40:00,48.42,48.43,48.38,48.38,1158600.0,35.1403,35.1476,35.1113,35.1113,1158600.0
2010-11-04 10:45:00,48.38,48.39,48.38,48.39,552200.0,35.1113,35.1186,35.1113,35.1186,552200.0
2010-11-04 10:50:00,48.39,48.43,48.38,48.42,594900.0,35.1186,35.1476,35.1113,35.1403,594900.0
2010-11-04 10:55:00,48.43,48.53,48.42,48.52,2992200.0,35.1476,35.2202,35.1403,35.2129,2992200.0
2010-11-04 11:00:00,48.51,48.57,48.51,48.55,1147100.0,35.2057,35.2492,35.2057,35.2347,1147100.0
2010-11-04 11:05:00,48.56,48.56,48.48,48.52,1060000.0,35.2419,35.2419,35.1839,35.2129,1060000.0
2010-11-04 11:10:00,48.52,48.56,48.51,48.54,856500.0,35.2129,35.2419,35.2057,35.2274,856500.0
2010-11-04 11:15:00,48.54,48.55,48.4,48.54,1117900.0,35.2274,35.2347,35.1258,35.2274,1117900.0
2010-11-04 11:20:00,48.54,48.57,48.52,48.53,1621100.0,35.2274,35.2492,35.2129,35.2202,1621100.0
2010-11-04 11:25:00,48.53,48.54,48.51,48.54,461100.0,35.2202,35.2274,35.2057,35.2274,461100.0
2010-11-04 11:30:00,48.54,48.57,48.53,48.56,508900.0,35.2274,35.2492,35.2202,35.2419,508900.0
2010-11-04 11:35:00,48.56,48.58,48.56,48.56,455600.0,35.2419,35.2565,35.2419,35.2419,455600.0
2010-11-04 11:40:00,48.57,48.57,48.55,48.56,274800.0,35.2492,35.2492,35.2347,35.2419,274800.0
2010-11-04 11:45:00,48.55,48.56,48.53,48.53,1070200.0,35.2347,35.2419,35.2202,35.2202,1070200.0
2010-11-04 11:50:00,48.53,48.53,48.51,48.53,561200.0,35.2202,35.2202,35.2057,35.2202,561200.0
2010-11-04 11:55:00,48.53,48.53,48.48,48.49,620900.0,35.2202,35.2202,35.1839,35.1911,620900.0
2010-11-04 12:00:00,48.49,48.49,48.44,48.45,835500.0,35.1911,35.1911,35.1549,35.1621,835500.0
2010-11-04 12:05:00,48.45,48.45,48.42,48.43,517600.0,35.1621,35.1621,35.1403,35.1476,517600.0
2010-11-04 12:10:00,48.44,48.47,48.43,48.47,833400.0,35.1549,35.1766,35.1476,35.1766,833400.0
2010-11-04 12:15:00,48.47,48.47,48.41,48.43,1181300.0,35.1766,35.1766,35.1331,35.1476,1181300.0
2010-11-04 12:20:00,48.42,48.44,48.42,48.44,648100.0,35.1403,35.1549,35.1403,35.1549,648100.0
2010-11-04 12:25:00,48.43,48.44,48.41,48.42,1058300.0,35.1476,35.1549,35.1331,35.1403,1058300.0
2010-11-04 12:30:00,48.42,48.47,48.41,48.47,678100.0,35.1403,35.1766,35.1331,35.1766,678100.0
2010-11-04 12:35:00,48.47,48.48,48.45,48.48,439100.0,35.1766,35.1839,35.1621,35.1839,439100.0
2010-11-04 12:40:00,48.47,48.48,48.44,48.44,694400.0,35.1766,35.1839,35.1549,35.1549,694400.0
2010-11-04 12:45:00,48.44,48.45,48.42,48.43,285700.0,35.1549,35.1621,35.1403,35.1476,285700.0
2010-11-04 12:50:00,48.42,48.43,48.41,48.43,332000.0,35.1403,35.1476,35.1331,35.1476,332000.0
2010-11-04 12:55:00,48.43,48.47,48.42,48.47,348900.0,35.1476,35.1766,35.1403,35.1766,348900.0
2010-11-04 13:00:00,48.47,48.48,48.45,48.47,382000.0,35.1766,35.1839,35.1621,35.1766,382000.0
2010-11-04 13:05:00,48.47,48.49,48.46,48.47,387800.0,35.1766,35.1911,35.1694,35.1766,387800.0
2010-11-04 13:10:00,48.48,48.48,48.47,48.48,130800.0,35.1839,35.1839,35.1766,35.1839,130800.0
2010-11-04 13:15:00,48.47,48.5,48.47,48.48,398900.0,35.1766,35.1984,35.1766,35.1839,398900.0
2010-11-04 13:20:00,48.48,48.52,48.47,48.48,1076400.0,35.1839,35.2129,35.1766,35.1839,1076400.0
2010-11-04 13:25:00,48.48,48.51,48.45,48.51,1531200.0,35.1839,35.2057,35.1621,35.2057,1531200.0
2010-11-04 13:30:00,48.5,48.53,48.46,48.46,1033700.0,35.1984,35.2202,35.1694,35.1694,1033700.0
2010-11-04 13:35:00,48.47,48.48,48.44,48.47,1169400.0,35.1766,35.1839,35.1549,35.1766,1169400.0
2010-11-04 13:40:00,48.46,48.5,48.45,48.47,943700.0,35.1694,35.1984,35.1621,35.1766,943700.0
2010-11-04 13:45:00,48.48,48.48,48.45,48.48,119600.0,35.1839,35.1839,35.1621,35.1839,119600.0
2010-11-04 13:50:00,48.48,48.49,48.46,48.47,187700.0,35.1839,35.1911,35.1694,35.1766,187700.0
2010-11-04 13:55:00,48.48,48.48,48.44,48.45,277200.0,35.1839,35.1839,35.1549,35.1621,277200.0
2010-11-04 14:00:00,48.45,48.46,48.41,48.42,651700.0,35.1621,35.1694,35.1331,35.1403,651700.0
2010-11-04 14:05:00,48.41,48.42,48.37,48.38,435500.0,35.1331,35.1403,35.1041,35.1113,435500.0
2010-11-04 14:10:00,48.38,48.42,48.38,48.42,835900.0,35.1113,35.1403,35.1113,35.1403,835900.0
2010-11-04 14:15:00,48.41,48.43,48.4,48.42,911100.0,35.1331,35.1476,35.1258,35.1403,911100.0
2010-11-04 14:20:00,48.42,48.46,48.42,48.45,777900.0,35.1403,35.1694,35.1403,35.1621,777900.0
2010-11-04 14:25:00,48.44,48.47,48.44,48.46,238600.0,35.1549,35.1766,35.1549,35.1694,238600.0
2010-11-04 14:30:00,48.47,48.48,48.46,48.48,699100.0,35.1766,35.1839,35.1694,35.1839,699100.0
2010-11-04 14:35:00,48.48,48.51,48.47,48.5,550800.0,35.1839,35.2057,35.1766,35.1984,550800.0
2010-11-04 14:40:00,48.5,48.51,48.45,48.47,457600.0,35.1984,35.2057,35.1621,35.1766,457600.0
2010-11-04 14:45:00,48.46,48.47,48.44,48.45,309000.0,35.1694,35.1766,35.1549,35.1621,309000.0
2010-11-04 14:50:00,48.45,48.47,48.45,48.45,502300.0,35.1621,35.1766,35.1621,35.1621,502300.0
2010-11-04 14:55:00,48.46,48.48,48.45,48.48,214600.0,35.1694,35.1839,35.1621,35.1839,214600.0
2010-11-04 15:00:00,48.48,48.5,48.48,48.49,776900.0,35.1839,35.1984,35.1839,35.1911,776900.0
2010-11-04 15:05:00,48.49,48.51,48.49,48.49,550400.0,35.1911,35.2057,35.1911,35.1911,550400.0
2010-11-04 15:10:00,48.49,48.5,48.46,48.47,476900.0,35.1911,35.1984,35.1694,35.1766,476900.0
2010-11-04 15:15:00,48.47,48.5,48.45,48.47,438100.0,35.1766,35.1984,35.1621,35.1766,438100.0
2010-11-04 15:20:00,48.46,48.5,48.46,48.5,569600.0,35.1694,35.1984,35.1694,35.1984,569600.0
2010-11-04 15:25:00,48.5,48.55,48.49,48.55,789200.0,35.1984,35.2347,35.1911,35.2347,789200.0
2010-11-04 15:30:00,48.54,48.55,48.5,48.53,864400.0,35.2274,35.2347,35.1984,35.2202,864400.0
2010-11-04 15:35:00,48.53,48.55,48.52,48.52,559300.0,35.2202,35.2347,35.2129,35.2129,559300.0
2010-11-04 15:40:00,48.53,48.53,48.5,48.53,1141800.0,35.2202,35.2202,35.1984,35.2202,1141800.0
2010-11-04 15:45:00,48.53,48.54,48.49,48.49,1480700.0,35.2202,35.2274,35.1911,35.1911,1480700.0
2010-11-04 15:50:00,48.49,48.55,48.49,48.55,1739900.0,35.1911,35.2347,35.1911,35.2347,1739900.0
2010-11-04 15:55:00,48.54,48.58,48.52,48.55,6067100.0,35.2274,35.2565,35.2129,35.2347,6067100.0
2010-11-05 09:30:00,48.33,48.36,48.29,48.33,1340100.0,35.075,35.0968,35.046,35.075,1340100.0
2010-11-05 09:35:00,48.32,48.43,48.32,48.43,1015300.0,35.0678,35.1476,35.0678,35.1476,1015300.0
2010-11-05 09:40:00,48.43,48.48,48.41,48.44,855000.0,35.1476,35.1839,35.1331,35.1549,855000.0
2010-11-05 09:45:00,48.44,48.49,48.41,48.42,1086500.0,35.1549,35.1911,35.1331,35.1403,1086500.0
2010-11-05 09:50:00,48.43,48.44,48.39,48.44,649000.0,35.1476,35.1549,35.1186,35.1549,649000.0
2010-11-05 09:55:00,48.44,48.49,48.44,48.47,380700.0,35.1549,35.1911,35.1549,35.1766,380700.0
2010-11-05 10:00:00,48.47,48.49,48.41,48.41,282500.0,35.1766,35.1911,35.1331,35.1331,282500.0
2010-11-05 10:05:00,48.41,48.48,48.39,48.46,499300.0,35.1331,35.1839,35.1186,35.1694,499300.0
2010-11-05 10:10:00,48.46,48.5,48.45,48.49,608600.0,35.1694,35.1984,35.1621,35.1911,608600.0
2010-11-05 10:15:00,48.49,48.51,48.46,48.48,667600.0,35.1911,35.2057,35.1694,35.1839,667600.0
2010-11-05 10:20:00,48.47,48.54,48.46,48.53,551500.0,35.1766,35.2274,35.1694,35.2202,551500.0
2010-11-05 10:25:00,48.53,48.53,48.49,48.52,566100.0,35.2202,35.2202,35.1911,35.2129,566100.0
2010-11-05 10:30:00,48.52,48.57,48.51,48.56,589800.0,35.2129,35.2492,35.2057,35.2419,589800.0
2010-11-05 10:35:00,48.56,48.6,48.56,48.56,647800.0,35.2419,35.271,35.2419,35.2419,647800.0
2010-11-05 10:40:00,48.56,48.57,48.53,48.55,387100.0,35.2419,35.2492,35.2202,35.2347,387100.0
2010-11-05 10:45:00,48.55,48.59,48.54,48.55,248800.0,35.2347,35.2637,35.2274,35.2347,248800.0
2010-11-05 10:50:00,48.56,48.59,48.55,48.59,298900.0,35.2419,35.2637,35.2347,35.2637,298900.0
2010-11-05 10:55:00,48.59,48.6,48.55,48.55,496300.0,35.2637,35.271,35.2347,35.2347,496300.0
2010-11-05 11:00:00,48.56,48.58,48.53,48.54,467100.0,35.2419,35.2565,35.2202,35.2274,467100.0
2010-11-05 11:05:00,48.53,48.54,48.51,48.54,501100.0,35.2202,35.2274,35.2057,35.2274,501100.0
2010-11-05 11:10:00,48.54,48.55,48.49,48.5,395300.0,35.2274,35.2347,35.1911,35.1984,395300.0
2010-11-05 11:15:00,48.5,48.53,48.49,48.52,218600.0,35.1984,35.2202,35.1911,35.2129,218600.0
2010-11-05 11:20:00,48.52,48.53,48.5,48.5,276300.0,35.2129,35.2202,35.1984,35.1984,276300.0
2010-11-05 11:25:00,48.5,48.54,48.5,48.51,257300.0,35.1984,35.2274,35.1984,35.2057,257300.0
2010-11-05 11:30:00,48.51,48.53,48.49,48.51,427700.0,35.2057,35.2202,35.1911,35.2057,427700.0
2010-11-05 11:35:00,48.51,48.52,48.47,48.49,711300.0,35.2057,35.2129,35.1766,35.1911,711300.0
2010-11-05 11:40:00,48.49,48.49,48.43,48.44,266300.0,35.1911,35.1911,35.1476,35.1549,266300.0
2010-11-05 11:45:00,48.44,48.46,48.41,48.45,229700.0,35.1549,35.1694,35.1331,35.1621,229700.0
2010-11-05 11:50:00,48.44,48.46,48.42,48.44,360800.0,35.1549,35.1694,35.1403,35.1549,360800.0
2010-11-05 11:55:00,48.44,48.44,48.34,48.36,531800.0,35.1549,35.1549,35.0823,35.0968,531800.0
2010-11-05 12:00:00,48.36,48.37,48.32,48.34,1464000.0,35.0968,35.1041,35.0678,35.0823,1464000.0
2010-11-05 12:05:00,48.34,48.34,48.3,48.33,554700.0,35.0823,35.0823,35.0533,35.075,554700.0
2010-11-05 12:10:00,48.32,48.35,48.31,48.34,821700.0,35.0678,35.0895,35.0605,35.0823,821700.0
2010-11-05 12:15:00,48.34,48.39,48.34,48.36,790000.0,35.0823,35.1186,35.0823,35.0968,790000.0
2010-11-05 12:20:00,48.36,48.37,48.33,48.33,508200.0,35.0968,35.1041,35.075,35.075,508200.0
2010-11-05 12:25:00,48.33,48.38,48.33,48.35,275100.0,35.075,35.1113,35.075,35.0895,275100.0
2010-11-05 12:30:00,48.36,48.42,48.33,48.39,573800.0,35.0968,35.1403,35.075,35.1186,573800.0
2010-11-05 12:35:00,48.39,48.45,48.38,48.43,473600.0,35.1186,35.1621,35.1113,35.1476,473600.0
2010-11-05 12:40:00,48.44,48.46,48.42,48.42,229900.0,35.1549,35.1694,35.1403,35.1403,229900.0
2010-11-05 12:45:00,48.42,48.45,48.42,48.44,241500.0,35.1403,35.1621,35.1403,35.1549,241500.0
2010-11-05 12:50:00,48.45,48.46,48.4,48.43,247500.0,35.1621,35.1694,35.1258,35.1476,247500.0
2010-11-05 12:55:00,48.43,48.44,48.43,48.43,110800.0,35.1476,35.1549,35.1476,35.1476,110800.0
2010-11-05 13:00:00,48.43,48.46,48.43,48.45,255700.0,35.1476,35.1694,35.1476,35.1621,255700.0
2010-11-05 13:05:00,48.45,48.52,48.45,48.51,855200.0,35.1621,35.2129,35.1621,35.2057,855200.0
2010-11-05 13:10:00,48.51,48.53,48.51,48.52,1379000.0,35.2057,35.2202,35.2057,35.2129,1379000.0
2010-11-05 13:15:00,48.52,48.53,48.51,48.52,1284800.0,35.2129,35.2202,35.2057,35.2129,1284800.0
2010-11-05 13:20:00,48.52,48.53,48.51,48.52,349800.0,35.2129,35.2202,35.2057,35.2129,349800.0
2010-11-05 13:25:00,48.51,48.53,48.51,48.53,189600.0,35.2057,35.2202,35.2057,35.2202,189600.0
2010-11-05 13:30:00,48.52,48.53,48.49,48.49,164800.0,35.2129,35.2202,35.1911,35.1911,164800.0
2010-11-05 13:35:00,48.5,48.51,48.49,48.51,196300.0,35.1984,35.2057,35.1911,35.2057,196300.0
2010-11-05 13:40:00,48.51,48.51,48.5,48.51,73800.0,35.2057,35.2057,35.1984,35.2057,73800.0
2010-11-05 13:45:00,48.5,48.52,48.49,48.49,216600.0,35.1984,35.2129,35.1911,35.1911,216600.0
2010-11-05 13:50:00,48.49,48.51,48.47,48.49,210100.0,35.1911,35.2057,35.1766,35.1911,210100.0
2010-11-05 13:55:00,48.49,48.5,48.48,48.49,163000.0,35.1911,35.1984,35.1839,35.1911,163000.0
2010-11-05 14:00:00,48.49,48.5,48.44,48.44,225000.0,35.1911,35.1984,35.1549,35.1549,225000.0
2010-11-05 14:05:00,48.45,48.5,48.44,48.48,367000.0,35.1621,35.1984,35.1549,35.1839,367000.0
2010-11-05 14:10:00,48.47,48.48,48.42,48.42,410300.0,35.1766,35.1839,35.1403,35.1403,410300.0
2010-11-05 14:15:00,48.42,48.42,48.37,48.39,564900.0,35.1403,35.1403,35.1041,35.1186,564900.0
2010-11-05 14:20:00,48.39,48.43,48.36,48.41,228900.0,35.1186,35.1476,35.0968,35.1331,228900.0
2010-11-05 14:25:00,48.41,48.43,48.36,48.4,225700.0,35.1331,35.1476,35.0968,35.1258,225700.0
2010-11-05 14:30:00,48.4,48.45,48.39,48.42,526500.0,35.1258,35.1621,35.1186,35.1403,526500.0
2010-11-05 14:35:00,48.42,48.46,48.42,48.44,160900.0,35.1403,35.1694,35.1403,35.1549,160900.0
2010-11-05 14:40:00,48.44,48.46,48.42,48.44,201200.0,35.1549,35.1694,35.1403,35.1549,201200.0
2010-11-05 14:45:00,48.44,48.46,48.42,48.44,201900.0,35.1549,35.1694,35.1403,35.1549,201900.0
2010-11-05 14:50:00,48.45,48.47,48.44,48.45,113700.0,35.1621,35.1766,35.1549,35.1621,113700.0
2010-11-05 14:55:00,48.45,48.46,48.42,48.43,234200.0,35.1621,35.1694,35.1403,35.1476,234200.0
2010-11-05 15:00:00,48.43,48.44,48.41,48.44,443300.0,35.1476,35.1549,35.1331,35.1549,443300.0
2010-11-05 15:05:00,48.44,48.46,48.43,48.44,178900.0,35.1549,35.1694,35.1476,35.1549,178900.0
2010-11-05 15:10:00,48.45,48.46,48.39,48.39,167300.0,35.1621,35.1694,35.1186,35.1186,167300.0
2010-11-05 15:15:00,48.39,48.43,48.38,48.42,323800.0,35.1186,35.1476,35.1113,35.1403,323800.0
2010-11-05 15:20:00,48.42,48.43,48.38,48.39,464600.0,35.1403,35.1476,35.1113,35.1186,464600.0
2010-11-05 15:25:00,48.38,48.43,48.37,48.41,929700.0,35.1113,35.1476,35.1041,35.1331,929700.0
2010-11-05 15:30:00,48.4,48.42,48.4,48.42,596100.0,35.1258,35.1403,35.1258,35.1403,596100.0
2010-11-05 15:35:00,48.42,48.42,48.38,48.38,621500.0,35.1403,35.1403,35.1113,35.1113,621500.0
2010-11-05 15:40:00,48.38,48.39,48.34,48.36,1782600.0,35.1113,35.1186,35.0823,35.0968,1782600.0
2010-11-05 15:45:00,48.37,48.47,48.36,48.46,1140500.0,35.1041,35.1766,35.0968,35.1694,1140500.0
2010-11-05 15:50:00,48.45,48.5,48.45,48.49,1183200.0,35.1621,35.1984,35.1621,35.1911,1183200.0
2010-11-05 15:55:00,48.49,48.5,48.46,48.48,1986900.0,35.1911,35.1984,35.1694,35.1839,1986900.0
2010-11-08 09:30:00,48.11,48.15,48.08,48.15,1050600.0,34.9154,34.9444,34.8936,34.9444,1050600.0
2010-11-08 09:35:00,48.15,48.19,48.15,48.17,779900.0,34.9444,34.9734,34.9444,34.9589,779900.0
2010-11-08 09:40:00,48.17,48.19,48.13,48.13,908300.0,34.9589,34.9734,34.9299,34.9299,908300.0
2010-11-08 09:45:00,48.14,48.14,48.04,48.05,1451800.0,34.9371,34.9371,34.8646,34.8718,1451800.0
2010-11-08 09:50:00,48.05,48.05,47.99,48.02,1257200.0,34.8718,34.8718,34.8283,34.85,1257200.0
2010-11-08 09:55:00,48.03,48.05,48.01,48.03,390600.0,34.8573,34.8718,34.8428,34.8573,390600.0
2010-11-08 10:00:00,48.02,48.07,47.99,48.06,909300.0,34.85,34.8863,34.8283,34.8791,909300.0
2010-11-08 10:05:00,48.06,48.09,48.04,48.05,820600.0,34.8791,34.9009,34.8646,34.8718,820600.0
2010-11-08 10:10:00,48.05,48.09,48.01,48.08,314200.0,34.8718,34.9009,34.8428,34.8936,314200.0
2010-11-08 10:15:00,48.08,48.14,48.08,48.13,880300.0,34.8936,34.9371,34.8936,34.9299,880300.0
2010-11-08 10:20:00,48.13,48.14,48.09,48.11,332500.0,34.9299,34.9371,34.9009,34.9154,332500.0
2010-11-08 10:25:00,48.1,48.15,48.1,48.13,551600.0,34.9081,34.9444,34.9081,34.9299,551600.0
2010-11-08 10:30:00,48.13,48.14,48.1,48.1,265200.0,34.9299,34.9371,34.9081,34.9081,265200.0
2010-11-08 10:35:00,48.1,48.15,48.08,48.14,271000.0,34.9081,34.9444,34.8936,34.9371,271000.0
2010-11-08 10:40:00,48.14,48.14,48.1,48.13,1446400.0,34.9371,34.9371,34.9081,34.9299,1446400.0
2010-11-08 10:45:00,48.13,48.18,48.13,48.17,410900.0,34.9299,34.9662,34.9299,34.9589,410900.0
2010-11-08 10:50:00,48.17,48.17,48.13,48.14,392500.0,34.9589,34.9589,34.9299,34.9371,392500.0
2010-11-08 10:55:00,48.14,48.15,48.08,48.09,477700.0,34.9371,34.9444,34.8936,34.9009,477700.0
2010-11-08 11:00:00,48.08,48.1,48.04,48.08,323600.0,34.8936,34.9081,34.8646,34.8936,323600.0
2010-11-08 11:05:00,48.07,48.12,48.07,48.11,410500.0,34.8863,34.9226,34.8863,34.9154,410500.0
2010-11-08 11:10:00,48.11,48.14,48.08,48.11,291800.0,34.9154,34.9371,34.8936,34.9154,291800.0
2010-11-08 11:15:00,48.12,48.13,48.09,48.12,385600.0,34.9226,34.9299,34.9009,34.9226,385600.0
2010-11-08 11:20:00,48.12,48.15,48.09,48.15,338400.0,34.9226,34.9444,34.9009,34.9444,338400.0
2010-11-08 11:25:00,48.15,48.18,48.14,48.16,357100.0,34.9444,34.9662,34.9371,34.9517,357100.0
2010-11-08 11:30:00,48.16,48.2,48.16,48.19,202100.0,34.9517,34.9807,34.9517,34.9734,202100.0
2010-11-08 11:35:00,48.19,48.2,48.17,48.19,252900.0,34.9734,34.9807,34.9589,34.9734,252900.0
2010-11-08 11:40:00,48.18,48.2,48.17,48.2,373100.0,34.9662,34.9807,34.9589,34.9807,373100.0
2010-11-08 11:45:00,48.19,48.2,48.17,48.2,274000.0,34.9734,34.9807,34.9589,34.9807,274000.0
2010-11-08 11:50:00,48.2,48.22,48.18,48.22,477500.0,34.9807,34.9952,34.9662,34.9952,477500.0
2010-11-08 11:55:00,48.22,48.27,48.21,48.24,444700.0,34.9952,35.0315,34.9879,35.0097,444700.0
2010-11-08 12:00:00,48.24,48.26,48.24,48.26,258800.0,35.0097,35.0242,35.0097,35.0242,258800.0
2010-11-08 12:05:00,48.25,48.26,48.23,48.24,372400.0,35.017,35.0242,35.0025,35.0097,372400.0
2010-11-08 12:10:00,48.24,48.26,48.22,48.24,310300.0,35.0097,35.0242,34.9952,35.0097,310300.0
2010-11-08 12:15:00,48.25,48.27,48.23,48.27,245400.0,35.017,35.0315,35.0025,35.0315,245400.0
2010-11-08 12:20:00,48.27,48.31,48.25,48.29,491600.0,35.0315,35.0605,35.017,35.046,491600.0
2010-11-08 12:25:00,48.29,48.3,48.27,48.28,362500.0,35.046,35.0533,35.0315,35.0387,362500.0
2010-11-08 12:30:00,48.28,48.3,48.25,48.26,227900.0,35.0387,35.0533,35.017,35.0242,227900.0
2010-11-08 12:35:00,48.26,48.26,48.22,48.23,346000.0,35.0242,35.0242,34.9952,35.0025,346000.0
2010-11-08 12:40:00,48.22,48.25,48.22,48.23,94000.0,34.9952,35.017,34.9952,35.0025,94000.0
2010-11-08 12:45:00,48.24,48.24,48.21,48.22,187500.0,35.0097,35.0097,34.9879,34.9952,187500.0
2010-11-08 12:50:00,48.22,48.25,48.21,48.23,234700.0,34.9952,35.017,34.9879,35.0025,234700.0
2010-11-08 12:55:00,48.23,48.25,48.22,48.24,135900.0,35.0025,35.017,34.9952,35.0097,135900.0
2010-11-08 13:00:00,48.25,48.26,48.24,48.25,73900.0,35.017,35.0242,35.0097,35.017,73900.0
2010-11-08 13:05:00,48.25,48.26,48.25,48.25,34600.0,35.017,35.0242,35.017,35.017,34600.0
2010-11-08 13:10:00,48.25,48.31,48.25,48.3,1082100.0,35.017,35.0605,35.017,35.0533,1082100.0
2010-11-08 13:15:00,48.31,48.32,48.27,48.27,329000.0,35.0605,35.0678,35.0315,35.0315,329000.0
2010-11-08 13:20:00,48.28,48.31,48.27,48.3,137900.0,35.0387,35.0605,35.0315,35.0533,137900.0
2010-11-08 13:25:00,48.3,48.33,48.27,48.29,249600.0,35.0533,35.075,35.0315,35.046,249600.0
2010-11-08 13:30:00,48.29,48.29,48.26,48.26,142900.0,35.046,35.046,35.0242,35.0242,142900.0
2010-11-08 13:35:00,48.27,48.28,48.25,48.26,71600.0,35.0315,35.0387,35.017,35.0242,71600.0
2010-11-08 13:40:00,48.26,48.26,48.22,48.23,185900.0,35.0242,35.0242,34.9952,35.0025,185900.0
2010-11-08 13:45:00,48.23,48.27,48.23,48.27,81100.0,35.0025,35.0315,35.0025,35.0315,81100.0
2010-11-08 13:50:00,48.27,48.28,48.26,48.27,123900.0,35.0315,35.0387,35.0242,35.0315,123900.0
2010-11-08 13:55:00,48.27,48.27,48.24,48.25,211000.0,35.0315,35.0315,35.0097,35.017,211000.0
2010-11-08 14:00:00,48.25,48.26,48.24,48.26,118300.0,35.017,35.0242,35.0097,35.0242,118300.0
2010-11-08 14:05:00,48.26,48.29,48.26,48.28,131600.0,35.0242,35.046,35.0242,35.0387,131600.0
2010-11-08 14:10:00,48.27,48.28,48.24,48.25,112900.0,35.0315,35.0387,35.0097,35.017,112900.0
2010-11-08 14:15:00,48.25,48.29,48.24,48.28,85900.0,35.017,35.046,35.0097,35.0387,85900.0
2010-11-08 14:20:00,48.29,48.3,48.27,48.28,61500.0,35.046,35.0533,35.0315,35.0387,61500.0
2010-11-08 14:25:00,48.29,48.31,48.27,48.27,91500.0,35.046,35.0605,35.0315,35.0315,91500.0
2010-11-08 14:30:00,48.28,48.28,48.23,48.23,239000.0,35.0387,35.0387,35.0025,35.0025,239000.0
2010-11-08 14:35:00,48.23,48.24,48.21,48.22,103500.0,35.0025,35.0097,34.9879,34.9952,103500.0
2010-11-08 14:40:00,48.22,48.25,48.22,48.24,119100.0,34.9952,35.017,34.9952,35.0097,119100.0
2010-11-08 14:45:00,48.25,48.27,48.24,48.24,97900.0,35.017,35.0315,35.0097,35.0097,97900.0
2010-11-08 14:50:00,48.24,48.26,48.23,48.26,56600.0,35.0097,35.0242,35.0025,35.0242,56600.0
2010-11-08 14:55:00,48.26,48.26,48.23,48.25,112900.0,35.0242,35.0242,35.0025,35.017,112900.0
2010-11-08 15:00:00,48.25,48.28,48.25,48.27,264800.0,35.017,35.0387,35.017,35.0315,264800.0
2010-11-08 15:05:00,48.27,48.29,48.24,48.25,102800.0,35.0315,35.046,35.0097,35.017,102800.0
2010-11-08 15:10:00,48.24,48.25,48.19,48.19,1348000.0,35.0097,35.017,34.9734,34.9734,1348000.0
2010-11-08 15:15:00,48.2,48.23,48.19,48.23,694600.0,34.9807,35.0025,34.9734,35.0025,694600.0
2010-11-08 15:20:00,48.23,48.29,48.22,48.29,316200.0,35.0025,35.046,34.9952,35.046,316200.0
2010-11-08 15:25:00,48.29,48.29,48.26,48.28,198000.0,35.046,35.046,35.0242,35.0387,198000.0
2010-11-08 15:30:00,48.28,48.3,48.24,48.28,1098100.0,35.0387,35.0533,35.0097,35.0387,1098100.0
2010-11-08 15:35:00,48.28,48.29,48.26,48.26,251600.0,35.0387,35.046,35.0242,35.0242,251600.0
2010-11-08 15:40:00,48.26,48.31,48.25,48.31,499600.0,35.0242,35.0605,35.017,35.0605,499600.0
2010-11-08 15:45:00,48.31,48.32,48.25,48.27,318900.0,35.0605,35.0678,35.017,35.0315,318900.0
2010-11-08 15:50:00,48.26,48.27,48.19,48.21,525100.0,35.0242,35.0315,34.9734,34.9879,525100.0
2010-11-08 15:55:00,48.21,48.31,48.21,48.3,2067100.0,34.9879,35.0605,34.9879,35.0533,2067100.0
2010-11-09 09:30:00,48.53,48.59,48.52,48.56,1202400.0,35.2202,35.2637,35.2129,35.2419,1202400.0
2010-11-09 09:35:00,48.55,48.57,48.47,48.5,763900.0,35.2347,35.2492,35.1766,35.1984,763900.0
2010-11-09 09:40:00,48.5,48.51,48.47,48.47,1063200.0,35.1984,35.2057,35.1766,35.1766,1063200.0
2010-11-09 09:45:00,48.47,48.48,48.43,48.46,1217000.0,35.1766,35.1839,35.1476,35.1694,1217000.0
2010-11-09 09:50:00,48.46,48.47,48.4,48.47,1232200.0,35.1694,35.1766,35.1258,35.1766,1232200.0
2010-11-09 09:55:00,48.46,48.48,48.43,48.48,693700.0,35.1694,35.1839,35.1476,35.1839,693700.0
2010-11-09 10:00:00,48.48,48.59,48.47,48.56,974400.0,35.1839,35.2637,35.1766,35.2419,974400.0
2010-11-09 10:05:00,48.56,48.59,48.51,48.53,1098300.0,35.2419,35.2637,35.2057,35.2202,1098300.0
2010-11-09 10:10:00,48.53,48.56,48.52,48.53,371800.0,35.2202,35.2419,35.2129,35.2202,371800.0
2010-11-09 10:15:00,48.54,48.58,48.52,48.53,401900.0,35.2274,35.2565,35.2129,35.2202,401900.0
2010-11-09 10:20:00,48.53,48.62,48.53,48.59,922500.0,35.2202,35.2855,35.2202,35.2637,922500.0
2010-11-09 10:25:00,48.59,48.61,48.56,48.58,601800.0,35.2637,35.2782,35.2419,35.2565,601800.0
2010-11-09 10:30:00,48.58,48.58,48.48,48.48,874700.0,35.2565,35.2565,35.1839,35.1839,874700.0
2010-11-09 10:35:00,48.49,48.49,48.43,48.44,656100.0,35.1911,35.1911,35.1476,35.1549,656100.0
2010-11-09 10:40:00,48.44,48.47,48.43,48.47,282700.0,35.1549,35.1766,35.1476,35.1766,282700.0
2010-11-09 10:45:00,48.47,48.47,48.38,48.4,564500.0,35.1766,35.1766,35.1113,35.1258,564500.0
2010-11-09 10:50:00,48.4,48.42,48.37,48.41,327800.0,35.1258,35.1403,35.1041,35.1331,327800.0
2010-11-09 10:55:00,48.41,48.45,48.41,48.44,269900.0,35.1331,35.1621,35.1331,35.1549,269900.0
2010-11-09 11:00:00,48.44,48.47,48.43,48.43,399500.0,35.1549,35.1766,35.1476,35.1476,399500.0
2010-11-09 11:05:00,48.43,48.45,48.35,48.36,496100.0,35.1476,35.1621,35.0895,35.0968,496100.0
2010-11-09 11:10:00,48.35,48.35,48.3,48.34,539900.0,35.0895,35.0895,35.0533,35.0823,539900.0
2010-11-09 11:15:00,48.34,48.39,48.33,48.38,727000.0,35.0823,35.1186,35.075,35.1113,727000.0
2010-11-09 11:20:00,48.38,48.39,48.34,48.37,167300.0,35.1113,35.1186,35.0823,35.1041,167300.0
2010-11-09 11:25:00,48.37,48.43,48.37,48.4,539500.0,35.1041,35.1476,35.1041,35.1258,539500.0
2010-11-09 11:30:00,48.4,48.41,48.37,48.39,236000.0,35.1258,35.1331,35.1041,35.1186,236000.0
2010-11-09 11:35:00,48.38,48.4,48.35,48.39,470400.0,35.1113,35.1258,35.0895,35.1186,470400.0
2010-11-09 11:40:00,48.38,48.39,48.35,48.35,150300.0,35.1113,35.1186,35.0895,35.0895,150300.0
2010-11-09 11:45:00,48.35,48.4,48.35,48.38,470900.0,35.0895,35.1258,35.0895,35.1113,470900.0
2010-11-09 11:50:00,48.38,48.38,48.33,48.33,436000.0,35.1113,35.1113,35.075,35.075,436000.0
2010-11-09 11:55:00,48.34,48.34,48.2,48.2,496800.0,35.0823,35.0823,34.9807,34.9807,496800.0
2010-11-09 12:00:00,48.2,48.24,48.19,48.21,574800.0,34.9807,35.0097,34.9734,34.9879,574800.0
2010-11-09 12:05:00,48.21,48.23,48.2,48.22,218100.0,34.9879,35.0025,34.9807,34.9952,218100.0
2010-11-09 12:10:00,48.22,48.25,48.22,48.23,183800.0,34.9952,35.017,34.9952,35.0025,183800.0
2010-11-09 12:15:00,48.23,48.25,48.23,48.24,99000.0,35.0025,35.017,35.0025,35.0097,99000.0
2010-11-09 12:20:00,48.24,48.25,48.18,48.19,581900.0,35.0097,35.017,34.9662,34.9734,581900.0
2010-11-09 12:25:00,48.19,48.22,48.18,48.21,205300.0,34.9734,34.9952,34.9662,34.9879,205300.0
2010-11-09 12:30:00,48.22,48.24,48.18,48.18,383600.0,34.9952,35.0097,34.9662,34.9662,383600.0
2010-11-09 12:35:00,48.18,48.19,48.16,48.17,295200.0,34.9662,34.9734,34.9517,34.9589,295200.0
2010-11-09 12:40:00,48.17,48.18,48.12,48.15,400400.0,34.9589,34.9662,34.9226,34.9444,400400.0
2010-11-09 12:45:00,48.15,48.18,48.14,48.15,279300.0,34.9444,34.9662,34.9371,34.9444,279300.0
2010-11-09 12:50:00,48.14,48.16,48.13,48.15,852100.0,34.9371,34.9517,34.9299,34.9444,852100.0
2010-11-09 12:55:00,48.15,48.16,48.13,48.13,897000.0,34.9444,34.9517,34.9299,34.9299,897000.0
2010-11-09 13:00:00,48.14,48.18,48.14,48.17,739200.0,34.9371,34.9662,34.9371,34.9589,739200.0
2010-11-09 13:05:00,48.17,48.2,48.16,48.2,333500.0,34.9589,34.9807,34.9517,34.9807,333500.0
2010-11-09 13:10:00,48.2,48.2,48.17,48.2,355700.0,34.9807,34.9807,34.9589,34.9807,355700.0
2010-11-09 13:15:00,48.2,48.22,48.14,48.15,299500.0,34.9807,34.9952,34.9371,34.9444,299500.0
2010-11-09 13:20:00,48.14,48.15,48.07,48.09,814400.0,34.9371,34.9444,34.8863,34.9009,814400.0
2010-11-09 13:25:00,48.09,48.1,48.03,48.05,284000.0,34.9009,34.9081,34.8573,34.8718,284000.0
2010-11-09 13:30:00,48.04,48.06,48.01,48.05,320500.0,34.8646,34.8791,34.8428,34.8718,320500.0
2010-11-09 13:35:00,48.04,48.05,47.96,47.97,198100.0,34.8646,34.8718,34.8065,34.8138,198100.0
2010-11-09 13:40:00,47.96,47.97,47.91,47.93,389600.0,34.8065,34.8138,34.7702,34.7847,389600.0
2010-11-09 13:45:00,47.93,47.94,47.86,47.89,853100.0,34.7847,34.792,34.7339,34.7557,853100.0
2010-11-09 13:50:00,47.89,47.92,47.86,47.89,987000.0,34.7557,34.7775,34.7339,34.7557,987000.0
2010-11-09 13:55:00,47.89,47.93,47.88,47.9,324700.0,34.7557,34.7847,34.7484,34.763,324700.0
2010-11-09 14:00:00,47.89,47.92,47.89,47.89,291100.0,34.7557,34.7775,34.7557,34.7557,291100.0
2010-11-09 14:05:00,47.9,47.94,47.89,47.94,293000.0,34.763,34.792,34.7557,34.792,293000.0
2010-11-09 14:10:00,47.93,47.96,47.92,47.95,271800.0,34.7847,34.8065,34.7775,34.7992,271800.0
2010-11-09 14:15:00,47.96,47.99,47.91,47.92,457700.0,34.8065,34.8283,34.7702,34.7775,457700.0
2010-11-09 14:20:00,47.92,47.94,47.9,47.93,406300.0,34.7775,34.792,34.763,34.7847,406300.0
2010-11-09 14:25:00,47.93,47.95,47.92,47.92,199600.0,34.7847,34.7992,34.7775,34.7775,199600.0
2010-11-09 14:30:00,47.92,47.97,47.92,47.97,132900.0,34.7775,34.8138,34.7775,34.8138,132900.0
2010-11-09 14:35:00,47.97,48.0,47.96,47.99,306800.0,34.8138,34.8355,34.8065,34.8283,306800.0
2010-11-09 14:40:00,47.99,48.02,47.97,48.02,273100.0,34.8283,34.85,34.8138,34.85,273100.0
2010-11-09 14:45:00,48.01,48.03,47.99,48.0,390900.0,34.8428,34.8573,34.8283,34.8355,390900.0
2010-11-09 14:50:00,48.0,48.01,47.96,47.96,390500.0,34.8355,34.8428,34.8065,34.8065,390500.0
2010-11-09 14:55:00,47.96,47.99,47.95,47.97,398200.0,34.8065,34.8283,34.7992,34.8138,398200.0
2010-11-09 15:00:00,47.97,47.97,47.89,47.92,542600.0,34.8138,34.8138,34.7557,34.7775,542600.0
2010-11-09 15:05:00,47.92,47.92,47.85,47.85,577700.0,34.7775,34.7775,34.7267,34.7267,577700.0
2010-11-09 15:10:00,47.86,47.86,47.8,47.82,720400.0,34.7339,34.7339,34.6904,34.7049,720400.0
2010-11-09 15:15:00,47.83,47.88,47.8,47.86,409500.0,34.7122,34.7484,34.6904,34.7339,409500.0
2010-11-09 15:20:00,47.86,47.86,47.79,47.81,519000.0,34.7339,34.7339,34.6831,34.6976,519000.0
2010-11-09 15:25:00,47.81,47.85,47.79,47.81,646100.0,34.6976,34.7267,34.6831,34.6976,646100.0
2010-11-09 15:30:00,47.81,47.83,47.75,47.82,834800.0,34.6976,34.7122,34.6541,34.7049,834800.0
2010-11-09 15:35:00,47.81,47.82,47.68,47.69,1024800.0,34.6976,34.7049,34.6033,34.6106,1024800.0
2010-11-09 15:40:00,47.69,47.72,47.62,47.64,955400.0,34.6106,34.6323,34.5598,34.5743,955400.0
2010-11-09 15:45:00,47.64,47.67,47.52,47.54,1861500.0,34.5743,34.596,34.4872,34.5017,1861500.0
2010-11-09 15:50:00,47.54,47.65,47.52,47.64,2183000.0,34.5017,34.5815,34.4872,34.5743,2183000.0
2010-11-09 15:55:00,47.65,47.72,47.63,47.7,6196700.0,34.5815,34.6323,34.567,34.6178,6196700.0
2010-11-10 09:30:00,47.94,47.98,47.87,47.9,1709900.0,34.792,34.821,34.7412,34.763,1709900.0
2010-11-10 09:35:00,47.9,47.9,47.82,47.85,1571800.0,34.763,34.763,34.7049,34.7267,1571800.0
2010-11-10 09:40:00,47.85,47.85,47.75,47.8,1976200.0,34.7267,34.7267,34.6541,34.6904,1976200.0
2010-11-10 09:45:00,47.8,47.84,47.69,47.69,950600.0,34.6904,34.7194,34.6106,34.6106,950600.0
2010-11-10 09:50:00,47.69,47.72,47.62,47.66,1134000.0,34.6106,34.6323,34.5598,34.5888,1134000.0
2010-11-10 09:55:00,47.67,47.68,47.55,47.56,2644100.0,34.596,34.6033,34.509,34.5162,2644100.0
2010-11-10 10:00:00,47.56,47.61,47.53,47.54,1764800.0,34.5162,34.5525,34.4944,34.5017,1764800.0
2010-11-10 10:05:00,47.53,47.53,47.43,47.5,2052900.0,34.4944,34.4944,34.4219,34.4727,2052900.0
2010-11-10 10:10:00,47.5,47.59,47.46,47.58,2606300.0,34.4727,34.538,34.4436,34.5307,2606300.0
2010-11-10 10:15:00,47.58,47.6,47.51,47.51,1274800.0,34.5307,34.5452,34.4799,34.4799,1274800.0
2010-11-10 10:20:00,47.52,47.53,47.44,47.52,1312000.0,34.4872,34.4944,34.4291,34.4872,1312000.0
2010-11-10 10:25:00,47.51,47.53,47.37,47.38,584600.0,34.4799,34.4944,34.3783,34.3856,584600.0
2010-11-10 10:30:00,47.38,47.48,47.38,47.48,1309700.0,34.3856,34.4581,34.3856,34.4581,1309700.0
2010-11-10 10:35:00,47.48,47.57,47.48,47.54,749100.0,34.4581,34.5235,34.4581,34.5017,749100.0
2010-11-10 10:40:00,47.54,47.61,47.53,47.57,805800.0,34.5017,34.5525,34.4944,34.5235,805800.0
2010-11-10 10:45:00,47.56,47.56,47.45,47.46,1192000.0,34.5162,34.5162,34.4364,34.4436,1192000.0
2010-11-10 10:50:00,47.46,47.55,47.42,47.5,745900.0,34.4436,34.509,34.4146,34.4727,745900.0
2010-11-10 10:55:00,47.5,47.55,47.48,47.54,528900.0,34.4727,34.509,34.4581,34.5017,528900.0
2010-11-10 11:00:00,47.53,47.57,47.51,47.52,547800.0,34.4944,34.5235,34.4799,34.4872,547800.0
2010-11-10 11:05:00,47.52,47.52,47.46,47.48,484400.0,34.4872,34.4872,34.4436,34.4581,484400.0
2010-11-10 11:10:00,47.47,47.54,47.47,47.52,903700.0,34.4509,34.5017,34.4509,34.4872,903700.0
2010-11-10 11:15:00,47.52,47.54,47.47,47.53,792600.0,34.4872,34.5017,34.4509,34.4944,792600.0
2010-11-10 11:20:00,47.52,47.61,47.52,47.58,1023100.0,34.4872,34.5525,34.4872,34.5307,1023100.0
2010-11-10 11:25:00,47.58,47.67,47.58,47.66,384400.0,34.5307,34.596,34.5307,34.5888,384400.0
2010-11-10 11:30:00,47.66,47.71,47.64,47.66,1534000.0,34.5888,34.6251,34.5743,34.5888,1534000.0
2010-11-10 11:35:00,47.65,47.72,47.64,47.71,308800.0,34.5815,34.6323,34.5743,34.6251,308800.0
2010-11-10 11:40:00,47.71,47.72,47.69,47.7,287000.0,34.6251,34.6323,34.6106,34.6178,287000.0
2010-11-10 11:45:00,47.71,47.72,47.7,47.71,540100.0,34.6251,34.6323,34.6178,34.6251,540100.0
2010-11-10 11:50:00,47.71,47.76,47.69,47.75,1159200.0,34.6251,34.6614,34.6106,34.6541,1159200.0
2010-11-10 11:55:00,47.75,47.83,47.74,47.8,621300.0,34.6541,34.7122,34.6468,34.6904,621300.0
2010-11-10 12:00:00,47.81,47.85,47.8,47.84,687600.0,34.6976,34.7267,34.6904,34.7194,687600.0
2010-11-10 12:05:00,47.83,47.86,47.79,47.79,1214200.0,34.7122,34.7339,34.6831,34.6831,1214200.0
2010-11-10 12:10:00,47.79,47.81,47.78,47.81,206600.0,34.6831,34.6976,34.6759,34.6976,206600.0
2010-11-10 12:15:00,47.8,47.81,47.75,47.76,172400.0,34.6904,34.6976,34.6541,34.6614,172400.0
2010-11-10 12:20:00,47.76,47.76,47.7,47.72,529800.0,34.6614,34.6614,34.6178,34.6323,529800.0
2010-11-10 12:25:00,47.72,47.75,47.72,47.74,193900.0,34.6323,34.6541,34.6323,34.6468,193900.0
2010-11-10 12:30:00,47.73,47.8,47.73,47.8,240500.0,34.6396,34.6904,34.6396,34.6904,240500.0
2010-11-10 12:35:00,47.79,47.79,47.73,47.77,235000.0,34.6831,34.6831,34.6396,34.6686,235000.0
2010-11-10 12:40:00,47.77,47.77,47.73,47.76,255000.0,34.6686,34.6686,34.6396,34.6614,255000.0
2010-11-10 12:45:00,47.75,47.83,47.75,47.82,1347300.0,34.6541,34.7122,34.6541,34.7049,1347300.0
2010-11-10 12:50:00,47.82,47.85,47.8,47.84,1127700.0,34.7049,34.7267,34.6904,34.7194,1127700.0
2010-11-10 12:55:00,47.84,47.85,47.81,47.82,516000.0,34.7194,34.7267,34.6976,34.7049,516000.0
2010-11-10 13:00:00,47.81,47.82,47.69,47.75,441700.0,34.6976,34.7049,34.6106,34.6541,441700.0
2010-11-10 13:05:00,47.75,47.84,47.73,47.83,697000.0,34.6541,34.7194,34.6396,34.7122,697000.0
2010-11-10 13:10:00,47.83,47.84,47.81,47.83,290600.0,34.7122,34.7194,34.6976,34.7122,290600.0
2010-11-10 13:15:00,47.83,47.93,47.8,47.91,447000.0,34.7122,34.7847,34.6904,34.7702,447000.0
2010-11-10 13:20:00,47.92,47.97,47.9,47.94,928700.0,34.7775,34.8138,34.763,34.792,928700.0
2010-11-10 13:25:00,47.94,48.0,47.94,47.94,899500.0,34.792,34.8355,34.792,34.792,899500.0
2010-11-10 13:30:00,47.94,48.01,47.92,47.93,374200.0,34.792,34.8428,34.7775,34.7847,374200.0
2010-11-10 13:35:00,47.94,47.97,47.93,47.94,275000.0,34.792,34.8138,34.7847,34.792,275000.0
2010-11-10 13:40:00,47.94,47.94,47.9,47.92,500500.0,34.792,34.792,34.763,34.7775,500500.0
2010-11-10 13:45:00,47.92,47.95,47.89,47.94,205400.0,34.7775,34.7992,34.7557,34.792,205400.0
2010-11-10 13:50:00,47.94,47.95,47.89,47.9,215000.0,34.792,34.7992,34.7557,34.763,215000.0
2010-11-10 13:55:00,47.91,47.97,47.9,47.93,226100.0,34.7702,34.8138,34.763,34.7847,226100.0
2010-11-10 14:00:00,47.94,48.05,47.93,48.05,603700.0,34.792,34.8718,34.7847,34.8718,603700.0
2010-11-10 14:05:00,48.04,48.11,48.04,48.07,862000.0,34.8646,34.9154,34.8646,34.8863,862000.0
2010-11-10 14:10:00,48.08,48.1,48.06,48.09,306900.0,34.8936,34.9081,34.8791,34.9009,306900.0
2010-11-10 14:15:00,48.09,48.1,48.06,48.06,569000.0,34.9009,34.9081,34.8791,34.8791,569000.0
2010-11-10 14:20:00,48.06,48.07,48.03,48.06,777700.0,34.8791,34.8863,34.8573,34.8791,777700.0
2010-11-10 14:25:00,48.06,48.09,48.03,48.09,234300.0,34.8791,34.9009,34.8573,34.9009,234300.0
2010-11-10 14:30:00,48.09,48.09,48.03,48.04,202800.0,34.9009,34.9009,34.8573,34.8646,202800.0
2010-11-10 14:35:00,48.04,48.07,48.02,48.05,289100.0,34.8646,34.8863,34.85,34.8718,289100.0
2010-11-10 14:40:00,48.05,48.07,48.01,48.04,332300.0,34.8718,34.8863,34.8428,34.8646,332300.0
2010-11-10 14:45:00,48.04,48.06,47.99,48.01,470400.0,34.8646,34.8791,34.8283,34.8428,470400.0
2010-11-10 14:50:00,48.0,48.06,48.0,48.06,493300.0,34.8355,34.8791,34.8355,34.8791,493300.0
2010-11-10 14:55:00,48.05,48.06,48.03,48.04,335400.0,34.8718,34.8791,34.8573,34.8646,335400.0
2010-11-10 15:00:00,48.04,48.07,48.0,48.02,398900.0,34.8646,34.8863,34.8355,34.85,398900.0
2010-11-10 15:05:00,48.03,48.04,47.96,48.0,294300.0,34.8573,34.8646,34.8065,34.8355,294300.0
2010-11-10 15:10:00,47.99,48.05,47.98,48.03,450100.0,34.8283,34.8718,34.821,34.8573,450100.0
2010-11-10 15:15:00,48.03,48.03,47.94,47.98,854400.0,34.8573,34.8573,34.792,34.821,854400.0
2010-11-10 15:20:00,47.98,48.01,47.96,48.0,295300.0,34.821,34.8428,34.8065,34.8355,295300.0
2010-11-10 15:25:00,47.99,48.02,47.99,48.0,366100.0,34.8283,34.85,34.8283,34.8355,366100.0
2010-11-10 15:30:00,48.01,48.04,47.99,48.0,865900.0,34.8428,34.8646,34.8283,34.8355,865900.0
2010-11-10 15:35:00,48.01,48.01,47.96,47.98,330700.0,34.8428,34.8428,34.8065,34.821,330700.0
2010-11-10 15:40:00,47.98,48.01,47.94,47.95,435500.0,34.821,34.8428,34.792,34.7992,435500.0
2010-11-10 15:45:00,47.96,48.0,47.96,47.98,529600.0,34.8065,34.8355,34.8065,34.821,529600.0
2010-11-10 15:50:00,47.98,48.0,47.97,48.0,751100.0,34.821,34.8355,34.8138,34.8355,751100.0
2010-11-10 15:55:00,48.0,48.03,47.55,48.02,3529400.0,34.8355,34.8573,34.509,34.85,3529400.0
2010-11-11 09:30:00,47.55,47.58,47.47,47.54,1261700.0,34.509,34.5307,34.4509,34.5017,1261700.0
2010-11-11 09:35:00,47.54,47.58,47.5,47.54,650200.0,34.5017,34.5307,34.4727,34.5017,650200.0
2010-11-11 09:40:00,47.54,47.54,47.37,47.38,1868200.0,34.5017,34.5017,34.3783,34.3856,1868200.0
2010-11-11 09:45:00,47.38,47.48,47.36,47.45,873600.0,34.3856,34.4581,34.3711,34.4364,873600.0
2010-11-11 09:50:00,47.45,47.48,47.38,47.47,882500.0,34.4364,34.4581,34.3856,34.4509,882500.0
2010-11-11 09:55:00,47.47,47.5,47.44,47.48,845400.0,34.4509,34.4727,34.4291,34.4581,845400.0
2010-11-11 10:00:00,47.47,47.48,47.4,47.42,893000.0,34.4509,34.4581,34.4001,34.4146,893000.0
2010-11-11 10:05:00,47.42,47.53,47.41,47.53,727900.0,34.4146,34.4944,34.4073,34.4944,727900.0
2010-11-11 10:10:00,47.53,47.55,47.5,47.51,473500.0,34.4944,34.509,34.4727,34.4799,473500.0
2010-11-11 10:15:00,47.51,47.6,47.51,47.58,635900.0,34.4799,34.5452,34.4799,34.5307,635900.0
2010-11-11 10:20:00,47.58,47.59,47.51,47.53,655300.0,34.5307,34.538,34.4799,34.4944,655300.0
2010-11-11 10:25:00,47.53,47.57,47.51,47.53,774200.0,34.4944,34.5235,34.4799,34.4944,774200.0
2010-11-11 10:30:00,47.53,47.54,47.45,47.46,1318800.0,34.4944,34.5017,34.4364,34.4436,1318800.0
2010-11-11 10:35:00,47.46,47.47,47.38,47.4,1382000.0,34.4436,34.4509,34.3856,34.4001,1382000.0
2010-11-11 10:40:00,47.4,47.44,47.38,47.39,294700.0,34.4001,34.4291,34.3856,34.3928,294700.0
2010-11-11 10:45:00,47.39,47.45,47.38,47.4,264800.0,34.3928,34.4364,34.3856,34.4001,264800.0
2010-11-11 10:50:00,47.4,47.44,47.36,47.43,351000.0,34.4001,34.4291,34.3711,34.4219,351000.0
2010-11-11 10:55:00,47.43,47.48,47.42,47.46,594200.0,34.4219,34.4581,34.4146,34.4436,594200.0
2010-11-11 11:00:00,47.45,47.49,47.42,47.45,314400.0,34.4364,34.4654,34.4146,34.4364,314400.0
2010-11-11 11:05:00,47.45,47.46,47.36,47.36,902900.0,34.4364,34.4436,34.3711,34.3711,902900.0
2010-11-11 11:10:00,47.37,47.42,47.35,47.41,481500.0,34.3783,34.4146,34.3638,34.4073,481500.0
2010-11-11 11:15:00,47.41,47.46,47.4,47.46,455500.0,34.4073,34.4436,34.4001,34.4436,455500.0
2010-11-11 11:20:00,47.46,47.46,47.36,47.36,1292900.0,34.4436,34.4436,34.3711,34.3711,1292900.0
2010-11-11 11:25:00,47.36,47.36,47.3,47.32,2516400.0,34.3711,34.3711,34.3275,34.342,2516400.0
2010-11-11 11:30:00,47.33,47.39,47.31,47.37,607300.0,34.3493,34.3928,34.3348,34.3783,607300.0
2010-11-11 11:35:00,47.38,47.43,47.35,47.41,542500.0,34.3856,34.4219,34.3638,34.4073,542500.0
2010-11-11 11:40:00,47.4,47.41,47.32,47.34,1172300.0,34.4001,34.4073,34.342,34.3565,1172300.0
2010-11-11 11:45:00,47.34,47.4,47.32,47.37,447400.0,34.3565,34.4001,34.342,34.3783,447400.0
2010-11-11 11:50:00,47.37,47.42,47.36,47.41,1073800.0,34.3783,34.4146,34.3711,34.4073,1073800.0
2010-11-11 11:55:00,47.41,47.43,47.38,47.39,370300.0,34.4073,34.4219,34.3856,34.3928,370300.0
2010-11-11 12:00:00,47.39,47.4,47.37,47.4,233700.0,34.3928,34.4001,34.3783,34.4001,233700.0
2010-11-11 12:05:00,47.39,47.43,47.39,47.39,542300.0,34.3928,34.4219,34.3928,34.3928,542300.0
2010-11-11 12:10:00,47.39,47.44,47.39,47.44,222200.0,34.3928,34.4291,34.3928,34.4291,222200.0
2010-11-11 12:15:00,47.44,47.47,47.44,47.44,402000.0,34.4291,34.4509,34.4291,34.4291,402000.0
2010-11-11 12:20:00,47.44,47.46,47.43,47.44,211100.0,34.4291,34.4436,34.4219,34.4291,211100.0
2010-11-11 12:25:00,47.45,47.46,47.41,47.43,455200.0,34.4364,34.4436,34.4073,34.4219,455200.0
2010-11-11 12:30:00,47.44,47.47,47.41,47.41,661500.0,34.4291,34.4509,34.4073,34.4073,661500.0
2010-11-11 12:35:00,47.41,47.41,47.38,47.39,446300.0,34.4073,34.4073,34.3856,34.3928,446300.0
2010-11-11 12:40:00,47.4,47.41,47.39,47.4,339900.0,34.4001,34.4073,34.3928,34.4001,339900.0
2010-11-11 12:45:00,47.4,47.42,47.38,47.39,372100.0,34.4001,34.4146,34.3856,34.3928,372100.0
2010-11-11 12:50:00,47.39,47.42,47.38,47.39,532000.0,34.3928,34.4146,34.3856,34.3928,532000.0
2010-11-11 12:55:00,47.39,47.39,47.37,47.38,625400.0,34.3928,34.3928,34.3783,34.3856,625400.0
2010-11-11 13:00:00,47.38,47.38,47.33,47.34,499300.0,34.3856,34.3856,34.3493,34.3565,499300.0
2010-11-11 13:05:00,47.34,47.38,47.34,47.38,398200.0,34.3565,34.3856,34.3565,34.3856,398200.0
2010-11-11 13:10:00,47.36,47.39,47.36,47.38,753200.0,34.3711,34.3928,34.3711,34.3856,753200.0
2010-11-11 13:15:00,47.38,47.42,47.38,47.4,607100.0,34.3856,34.4146,34.3856,34.4001,607100.0
2010-11-11 13:20:00,47.39,47.43,47.39,47.41,145700.0,34.3928,34.4219,34.3928,34.4073,145700.0
2010-11-11 13:25:00,47.4,47.42,47.39,47.39,153300.0,34.4001,34.4146,34.3928,34.3928,153300.0
2010-11-11 13:30:00,47.39,47.42,47.39,47.42,247500.0,34.3928,34.4146,34.3928,34.4146,247500.0
2010-11-11 13:35:00,47.42,47.44,47.4,47.43,403300.0,34.4146,34.4291,34.4001,34.4219,403300.0
2010-11-11 13:40:00,47.43,47.49,47.43,47.46,314000.0,34.4219,34.4654,34.4219,34.4436,314000.0
2010-11-11 13:45:00,47.47,47.49,47.45,47.48,935100.0,34.4509,34.4654,34.4364,34.4581,935100.0
2010-11-11 13:50:00,47.49,47.5,47.46,47.47,164700.0,34.4654,34.4727,34.4436,34.4509,164700.0
2010-11-11 13:55:00,47.47,47.49,47.46,47.47,149700.0,34.4509,34.4654,34.4436,34.4509,149700.0
2010-11-11 14:00:00,47.47,47.48,47.44,47.45,169400.0,34.4509,34.4581,34.4291,34.4364,169400.0
2010-11-11 14:05:00,47.46,47.47,47.44,47.46,116500.0,34.4436,34.4509,34.4291,34.4436,116500.0
2010-11-11 14:10:00,47.46,47.49,47.45,47.48,207600.0,34.4436,34.4654,34.4364,34.4581,207600.0
2010-11-11 14:15:00,47.49,47.54,47.48,47.54,349900.0,34.4654,34.5017,34.4581,34.5017,349900.0
2010-11-11 14:20:00,47.54,47.55,47.5,47.5,354900.0,34.5017,34.509,34.4727,34.4727,354900.0
2010-11-11 14:25:00,47.51,47.53,47.5,47.5,249200.0,34.4799,34.4944,34.4727,34.4727,249200.0
2010-11-11 14:30:00,47.5,47.55,47.5,47.55,231700.0,34.4727,34.509,34.4727,34.509,231700.0
2010-11-11 14:35:00,47.55,47.58,47.54,47.54,517200.0,34.509,34.5307,34.5017,34.5017,517200.0
2010-11-11 14:40:00,47.55,47.56,47.53,47.53,234100.0,34.509,34.5162,34.4944,34.4944,234100.0
2010-11-11 14:45:00,47.54,47.56,47.53,47.53,144200.0,34.5017,34.5162,34.4944,34.4944,144200.0
2010-11-11 14:50:00,47.53,47.53,47.47,47.48,434400.0,34.4944,34.4944,34.4509,34.4581,434400.0
2010-11-11 14:55:00,47.48,47.51,47.47,47.49,162500.0,34.4581,34.4799,34.4509,34.4654,162500.0
2010-11-11 15:00:00,47.49,47.5,47.46,47.48,307700.0,34.4654,34.4727,34.4436,34.4581,307700.0
2010-11-11 15:05:00,47.49,47.55,47.48,47.54,304300.0,34.4654,34.509,34.4581,34.5017,304300.0
2010-11-11 15:10:00,47.53,47.57,47.52,47.53,309500.0,34.4944,34.5235,34.4872,34.4944,309500.0
2010-11-11 15:15:00,47.54,47.56,47.52,47.52,324700.0,34.5017,34.5162,34.4872,34.4872,324700.0
2010-11-11 15:20:00,47.53,47.54,47.47,47.47,329000.0,34.4944,34.5017,34.4509,34.4509,329000.0
2010-11-11 15:25:00,47.47,47.54,47.45,47.54,352500.0,34.4509,34.5017,34.4364,34.5017,352500.0
2010-11-11 15:30:00,47.54,47.54,47.42,47.44,804400.0,34.5017,34.5017,34.4146,34.4291,804400.0
2010-11-11 15:35:00,47.43,47.47,47.42,47.45,615800.0,34.4219,34.4509,34.4146,34.4364,615800.0
2010-11-11 15:40:00,47.46,47.46,47.41,47.44,536400.0,34.4436,34.4436,34.4073,34.4291,536400.0
2010-11-11 15:45:00,47.44,47.5,47.44,47.46,1132200.0,34.4291,34.4727,34.4291,34.4436,1132200.0
2010-11-11 15:50:00,47.46,47.48,47.45,47.48,676800.0,34.4436,34.4581,34.4364,34.4581,676800.0
2010-11-11 15:55:00,47.48,47.57,47.47,47.56,2082100.0,34.4581,34.5235,34.4509,34.5162,2082100.0
2010-11-12 09:30:00,46.9,46.94,46.8,46.93,2208600.0,34.0372,34.0663,33.9646,34.059,2208600.0
2010-11-12 09:35:00,46.93,46.95,46.88,46.91,1629400.0,34.059,34.0735,34.0227,34.0445,1629400.0
2010-11-12 09:40:00,46.91,47.05,46.9,47.03,2126200.0,34.0445,34.1461,34.0372,34.1316,2126200.0
2010-11-12 09:45:00,47.03,47.05,47.0,47.02,755800.0,34.1316,34.1461,34.1098,34.1243,755800.0
2010-11-12 09:50:00,47.02,47.09,47.01,47.09,741100.0,34.1243,34.1751,34.1171,34.1751,741100.0
2010-11-12 09:55:00,47.09,47.13,47.03,47.06,885300.0,34.1751,34.2041,34.1316,34.1533,885300.0
2010-11-12 10:00:00,47.06,47.08,47.0,47.0,1098800.0,34.1533,34.1679,34.1098,34.1098,1098800.0
2010-11-12 10:05:00,47.0,47.02,46.95,46.98,689200.0,34.1098,34.1243,34.0735,34.0953,689200.0
2010-11-12 10:10:00,46.98,47.0,46.94,46.94,766800.0,34.0953,34.1098,34.0663,34.0663,766800.0
2010-11-12 10:15:00,46.94,47.07,46.94,47.0,1291500.0,34.0663,34.1606,34.0663,34.1098,1291500.0
2010-11-12 10:20:00,47.0,47.0,46.9,46.95,1194500.0,34.1098,34.1098,34.0372,34.0735,1194500.0
2010-11-12 10:25:00,46.95,46.96,46.82,46.85,909400.0,34.0735,34.0808,33.9792,34.0009,909400.0
2010-11-12 10:30:00,46.84,46.86,46.76,46.85,1545500.0,33.9937,34.0082,33.9356,34.0009,1545500.0
2010-11-12 10:35:00,46.84,46.85,46.72,46.79,1185900.0,33.9937,34.0009,33.9066,33.9574,1185900.0
2010-11-12 10:40:00,46.79,46.82,46.75,46.81,571500.0,33.9574,33.9792,33.9284,33.9719,571500.0
2010-11-12 10:45:00,46.81,46.84,46.77,46.8,471200.0,33.9719,33.9937,33.9429,33.9646,471200.0
2010-11-12 10:50:00,46.8,46.8,46.69,46.69,581600.0,33.9646,33.9646,33.8848,33.8848,581600.0
2010-11-12 10:55:00,46.69,46.72,46.67,46.68,1062800.0,33.8848,33.9066,33.8703,33.8776,1062800.0
2010-11-12 11:00:00,46.68,46.76,46.65,46.76,797100.0,33.8776,33.9356,33.8558,33.9356,797100.0
2010-11-12 11:05:00,46.75,46.76,46.6,46.65,2194900.0,33.9284,33.9356,33.8195,33.8558,2194900.0
2010-11-12 11:10:00,46.65,46.7,46.64,46.68,518100.0,33.8558,33.8921,33.8485,33.8776,518100.0
2010-11-12 11:15:00,46.68,46.71,46.65,46.67,663100.0,33.8776,33.8993,33.8558,33.8703,663100.0
2010-11-12 11:20:00,46.67,46.72,46.67,46.69,1440500.0,33.8703,33.9066,33.8703,33.8848,1440500.0
2010-11-12 11:25:00,46.7,46.75,46.69,46.72,1912300.0,33.8921,33.9284,33.8848,33.9066,1912300.0
2010-11-12 11:30:00,46.71,46.73,46.69,46.72,1100800.0,33.8993,33.9138,33.8848,33.9066,1100800.0
2010-11-12 11:35:00,46.73,46.74,46.7,46.71,683000.0,33.9138,33.9211,33.8921,33.8993,683000.0
2010-11-12 11:40:00,46.71,46.73,46.7,46.71,384900.0,33.8993,33.9138,33.8921,33.8993,384900.0
2010-11-12 11:45:00,46.71,46.74,46.69,46.71,1289100.0,33.8993,33.9211,33.8848,33.8993,1289100.0
2010-11-12 11:50:00,46.72,46.72,46.64,46.67,555500.0,33.9066,33.9066,33.8485,33.8703,555500.0
2010-11-12 11:55:00,46.68,46.68,46.63,46.66,941400.0,33.8776,33.8776,33.8413,33.863,941400.0
2010-11-12 12:00:00,46.66,46.67,46.6,46.65,284000.0,33.863,33.8703,33.8195,33.8558,284000.0
2010-11-12 12:05:00,46.65,46.69,46.59,46.6,2288300.0,33.8558,33.8848,33.8122,33.8195,2288300.0
2010-11-12 12:10:00,46.6,46.6,46.53,46.56,3094200.0,33.8195,33.8195,33.7687,33.7905,3094200.0
2010-11-12 12:15:00,46.55,46.57,46.47,46.48,1814700.0,33.7832,33.7977,33.7252,33.7324,1814700.0
2010-11-12 12:20:00,46.48,46.48,46.35,46.37,4646900.0,33.7324,33.7324,33.6381,33.6526,4646900.0
2010-11-12 12:25:00,46.38,46.42,46.32,46.33,1744000.0,33.6598,33.6889,33.6163,33.6235,1744000.0
2010-11-12 12:30:00,46.34,46.39,46.28,46.28,1566300.0,33.6308,33.6671,33.5873,33.5873,1566300.0
2010-11-12 12:35:00,46.28,46.34,46.25,46.33,542500.0,33.5873,33.6308,33.5655,33.6235,542500.0
2010-11-12 12:40:00,46.33,46.36,46.31,46.35,420800.0,33.6235,33.6453,33.609,33.6381,420800.0
2010-11-12 12:45:00,46.34,46.36,46.29,46.29,494700.0,33.6308,33.6453,33.5945,33.5945,494700.0
2010-11-12 12:50:00,46.29,46.4,46.22,46.25,1105300.0,33.5945,33.6744,33.5437,33.5655,1105300.0
2010-11-12 12:55:00,46.25,46.3,46.24,46.28,1276100.0,33.5655,33.6018,33.5582,33.5873,1276100.0
2010-11-12 13:00:00,46.28,46.29,46.22,46.26,512000.0,33.5873,33.5945,33.5437,33.5727,512000.0
2010-11-12 13:05:00,46.26,46.28,46.22,46.25,740900.0,33.5727,33.5873,33.5437,33.5655,740900.0
2010-11-12 13:10:00,46.25,46.3,46.23,46.29,515100.0,33.5655,33.6018,33.551,33.5945,515100.0
2010-11-12 13:15:00,46.29,46.33,46.28,46.29,398400.0,33.5945,33.6235,33.5873,33.5945,398400.0
2010-11-12 13:20:00,46.29,46.32,46.25,46.31,691100.0,33.5945,33.6163,33.5655,33.609,691100.0
2010-11-12 13:25:00,46.31,46.41,46.3,46.38,631500.0,33.609,33.6816,33.6018,33.6598,631500.0
2010-11-12 13:30:00,46.38,46.42,46.34,46.4,422300.0,33.6598,33.6889,33.6308,33.6744,422300.0
2010-11-12 13:35:00,46.41,46.49,46.4,46.48,1064500.0,33.6816,33.7397,33.6744,33.7324,1064500.0
2010-11-12 13:40:00,46.49,46.51,46.46,46.46,778500.0,33.7397,33.7542,33.7179,33.7179,778500.0
2010-11-12 13:45:00,46.47,46.47,46.38,46.41,598800.0,33.7252,33.7252,33.6598,33.6816,598800.0
2010-11-12 13:50:00,46.41,46.42,46.37,46.38,200700.0,33.6816,33.6889,33.6526,33.6598,200700.0
2010-11-12 13:55:00,46.37,46.37,46.3,46.32,301500.0,33.6526,33.6526,33.6018,33.6163,301500.0
2010-11-12 14:00:00,46.31,46.34,46.29,46.34,250900.0,33.609,33.6308,33.5945,33.6308,250900.0
2010-11-12 14:05:00,46.34,46.35,46.29,46.33,184400.0,33.6308,33.6381,33.5945,33.6235,184400.0
2010-11-12 14:10:00,46.34,46.37,46.32,46.35,317100.0,33.6308,33.6526,33.6163,33.6381,317100.0
2010-11-12 14:15:00,46.35,46.45,46.35,46.43,377700.0,33.6381,33.7106,33.6381,33.6961,377700.0
2010-11-12 14:20:00,46.42,46.44,46.38,46.4,171700.0,33.6889,33.7034,33.6598,33.6744,171700.0
2010-11-12 14:25:00,46.38,46.4,46.31,46.34,320700.0,33.6598,33.6744,33.609,33.6308,320700.0
2010-11-12 14:30:00,46.34,46.37,46.3,46.36,346300.0,33.6308,33.6526,33.6018,33.6453,346300.0
2010-11-12 14:35:00,46.36,46.39,46.33,46.38,268300.0,33.6453,33.6671,33.6235,33.6598,268300.0
2010-11-12 14:40:00,46.37,46.38,46.31,46.33,346600.0,33.6526,33.6598,33.609,33.6235,346600.0
2010-11-12 14:45:00,46.32,46.39,46.31,46.39,385500.0,33.6163,33.6671,33.609,33.6671,385500.0
2010-11-12 14:50:00,46.39,46.45,46.38,46.43,588100.0,33.6671,33.7106,33.6598,33.6961,588100.0
2010-11-12 14:55:00,46.44,46.45,46.39,46.39,738500.0,33.7034,33.7106,33.6671,33.6671,738500.0
2010-11-12 15:00:00,46.39,46.45,46.36,46.45,719500.0,33.6671,33.7106,33.6453,33.7106,719500.0
2010-11-12 15:05:00,46.44,46.5,46.44,46.48,1241400.0,33.7034,33.7469,33.7034,33.7324,1241400.0
2010-11-12 15:10:00,46.48,46.49,46.45,46.45,246500.0,33.7324,33.7397,33.7106,33.7106,246500.0
2010-11-12 15:15:00,46.45,46.5,46.43,46.5,1106500.0,33.7106,33.7469,33.6961,33.7469,1106500.0
2010-11-12 15:20:00,46.49,46.52,46.43,46.46,674700.0,33.7397,33.7614,33.6961,33.7179,674700.0
2010-11-12 15:25:00,46.45,46.46,46.37,46.41,787900.0,33.7106,33.7179,33.6526,33.6816,787900.0
2010-11-12 15:30:00,46.41,46.49,46.4,46.49,889300.0,33.6816,33.7397,33.6744,33.7397,889300.0
2010-11-12 15:35:00,46.49,46.51,46.44,46.44,1230600.0,33.7397,33.7542,33.7034,33.7034,1230600.0
2010-11-12 15:40:00,46.45,46.45,46.36,46.37,1155400.0,33.7106,33.7106,33.6453,33.6526,1155400.0
2010-11-12 15:45:00,46.38,46.48,46.38,46.48,1259000.0,33.6598,33.7324,33.6598,33.7324,1259000.0
2010-11-12 15:50:00,46.47,46.49,46.4,46.41,1859300.0,33.7252,33.7397,33.6744,33.6816,1859300.0
2010-11-12 15:55:00,46.41,46.47,46.4,46.41,6093800.0,33.6816,33.7252,33.6744,33.6816,6093800.0
2010-11-15 09:30:00,46.64,46.72,46.59,46.6,1176100.0,33.8485,33.9066,33.8122,33.8195,1176100.0
2010-11-15 09:35:00,46.6,46.68,46.6,46.65,1455100.0,33.8195,33.8776,33.8195,33.8558,1455100.0
2010-11-15 09:40:00,46.65,46.69,46.61,46.64,1290100.0,33.8558,33.8848,33.8268,33.8485,1290100.0
2010-11-15 09:45:00,46.64,46.64,46.56,46.58,935100.0,33.8485,33.8485,33.7905,33.805,935100.0
2010-11-15 09:50:00,46.58,46.63,46.56,46.58,707000.0,33.805,33.8413,33.7905,33.805,707000.0
2010-11-15 09:55:00,46.59,46.62,46.57,46.57,740400.0,33.8122,33.834,33.7977,33.7977,740400.0
2010-11-15 10:00:00,46.57,46.59,46.53,46.53,770200.0,33.7977,33.8122,33.7687,33.7687,770200.0
2010-11-15 10:05:00,46.53,46.54,46.46,46.48,968700.0,33.7687,33.776,33.7179,33.7324,968700.0
2010-11-15 10:10:00,46.48,46.51,46.45,46.5,1867700.0,33.7324,33.7542,33.7106,33.7469,1867700.0
2010-11-15 10:15:00,46.5,46.55,46.49,46.52,654300.0,33.7469,33.7832,33.7397,33.7614,654300.0
2010-11-15 10:20:00,46.53,46.59,46.51,46.58,429900.0,33.7687,33.8122,33.7542,33.805,429900.0
2010-11-15 10:25:00,46.58,46.6,46.55,46.58,574700.0,33.805,33.8195,33.7832,33.805,574700.0
2010-11-15 10:30:00,46.58,46.62,46.58,46.59,384900.0,33.805,33.834,33.805,33.8122,384900.0
2010-11-15 10:35:00,46.58,46.67,46.56,46.67,259900.0,33.805,33.8703,33.7905,33.8703,259900.0
2010-11-15 10:40:00,46.66,46.67,46.6,46.6,461200.0,33.863,33.8703,33.8195,33.8195,461200.0
2010-11-15 10:45:00,46.6,46.64,46.58,46.61,390400.0,33.8195,33.8485,33.805,33.8268,390400.0
2010-11-15 10:50:00,46.61,46.64,46.56,46.57,439300.0,33.8268,33.8485,33.7905,33.7977,439300.0
2010-11-15 10:55:00,46.57,46.58,46.54,46.57,491400.0,33.7977,33.805,33.776,33.7977,491400.0
2010-11-15 11:00:00,46.56,46.6,46.5,46.5,393400.0,33.7905,33.8195,33.7469,33.7469,393400.0
2010-11-15 11:05:00,46.51,46.53,46.5,46.53,393200.0,33.7542,33.7687,33.7469,33.7687,393200.0
2010-11-15 11:10:00,46.53,46.6,46.52,46.56,530100.0,33.7687,33.8195,33.7614,33.7905,530100.0
2010-11-15 11:15:00,46.57,46.62,46.55,46.6,231100.0,33.7977,33.834,33.7832,33.8195,231100.0
2010-11-15 11:20:00,46.61,46.62,46.54,46.54,413900.0,33.8268,33.834,33.776,33.776,413900.0
2010-11-15 11:25:00,46.54,46.59,46.54,46.58,281800.0,33.776,33.8122,33.776,33.805,281800.0
2010-11-15 11:30:00,46.58,46.64,46.58,46.64,277700.0,33.805,33.8485,33.805,33.8485,277700.0
2010-11-15 11:35:00,46.63,46.69,46.63,46.67,328200.0,33.8413,33.8848,33.8413,33.8703,328200.0
2010-11-15 11:40:00,46.67,46.74,46.66,46.71,276800.0,33.8703,33.9211,33.863,33.8993,276800.0
2010-11-15 11:45:00,46.71,46.8,46.71,46.77,1011200.0,33.8993,33.9646,33.8993,33.9429,1011200.0
2010-11-15 11:50:00,46.78,46.8,46.75,46.8,1144700.0,33.9501,33.9646,33.9284,33.9646,1144700.0
2010-11-15 11:55:00,46.8,46.86,46.79,46.85,3408200.0,33.9646,34.0082,33.9574,34.0009,3408200.0
2010-11-15 12:00:00,46.85,46.88,46.81,46.81,620000.0,34.0009,34.0227,33.9719,33.9719,620000.0
2010-11-15 12:05:00,46.82,46.84,46.8,46.8,252700.0,33.9792,33.9937,33.9646,33.9646,252700.0
2010-11-15 12:10:00,46.81,46.81,46.76,46.79,382600.0,33.9719,33.9719,33.9356,33.9574,382600.0
2010-11-15 12:15:00,46.79,46.8,46.74,46.77,981000.0,33.9574,33.9646,33.9211,33.9429,981000.0
2010-11-15 12:20:00,46.77,46.77,46.69,46.74,637200.0,33.9429,33.9429,33.8848,33.9211,637200.0
2010-11-15 12:25:00,46.74,46.78,46.72,46.74,446400.0,33.9211,33.9501,33.9066,33.9211,446400.0
2010-11-15 12:30:00,46.74,46.76,46.73,46.76,355900.0,33.9211,33.9356,33.9138,33.9356,355900.0
2010-11-15 12:35:00,46.75,46.76,46.73,46.76,178100.0,33.9284,33.9356,33.9138,33.9356,178100.0
2010-11-15 12:40:00,46.76,46.76,46.73,46.74,149400.0,33.9356,33.9356,33.9138,33.9211,149400.0
2010-11-15 12:45:00,46.73,46.77,46.73,46.74,274100.0,33.9138,33.9429,33.9138,33.9211,274100.0
2010-11-15 12:50:00,46.73,46.77,46.73,46.76,1364200.0,33.9138,33.9429,33.9138,33.9356,1364200.0
2010-11-15 12:55:00,46.77,46.77,46.74,46.75,150200.0,33.9429,33.9429,33.9211,33.9284,150200.0
2010-11-15 13:00:00,46.75,46.75,46.69,46.7,262400.0,33.9284,33.9284,33.8848,33.8921,262400.0
2010-11-15 13:05:00,46.69,46.72,46.69,46.72,112500.0,33.8848,33.9066,33.8848,33.9066,112500.0
2010-11-15 13:10:00,46.72,46.74,46.71,46.72,330100.0,33.9066,33.9211,33.8993,33.9066,330100.0
2010-11-15 13:15:00,46.72,46.75,46.71,46.75,183200.0,33.9066,33.9284,33.8993,33.9284,183200.0
2010-11-15 13:20:00,46.74,46.76,46.73,46.76,542300.0,33.9211,33.9356,33.9138,33.9356,542300.0
2010-11-15 13:25:00,46.75,46.78,46.74,46.75,334400.0,33.9284,33.9501,33.9211,33.9284,334400.0
2010-11-15 13:30:00,46.74,46.78,46.74,46.77,73400.0,33.9211,33.9501,33.9211,33.9429,73400.0
2010-11-15 13:35:00,46.77,46.78,46.73,46.74,138300.0,33.9429,33.9501,33.9138,33.9211,138300.0
2010-11-15 13:40:00,46.74,46.79,46.74,46.78,173100.0,33.9211,33.9574,33.9211,33.9501,173100.0
2010-11-15 13:45:00,46.78,46.79,46.75,46.78,93900.0,33.9501,33.9574,33.9284,33.9501,93900.0
2010-11-15 13:50:00,46.78,46.79,46.75,46.76,423300.0,33.9501,33.9574,33.9284,33.9356,423300.0
2010-11-15 13:55:00,46.77,46.77,46.73,46.74,135900.0,33.9429,33.9429,33.9138,33.9211,135900.0
2010-11-15 14:00:00,46.73,46.75,46.71,46.74,212800.0,33.9138,33.9284,33.8993,33.9211,212800.0
2010-11-15 14:05:00,46.75,46.77,46.73,46.74,304600.0,33.9284,33.9429,33.9138,33.9211,304600.0
2010-11-15 14:10:00,46.73,46.75,46.72,46.74,408200.0,33.9138,33.9284,33.9066,33.9211,408200.0
2010-11-15 14:15:00,46.74,46.75,46.68,46.68,142400.0,33.9211,33.9284,33.8776,33.8776,142400.0
2010-11-15 14:20:00,46.69,46.69,46.65,46.67,265300.0,33.8848,33.8848,33.8558,33.8703,265300.0
2010-11-15 14:25:00,46.66,46.69,46.66,46.67,123500.0,33.863,33.8848,33.863,33.8703,123500.0
2010-11-15 14:30:00,46.67,46.68,46.62,46.64,263700.0,33.8703,33.8776,33.834,33.8485,263700.0
2010-11-15 14:35:00,46.63,46.66,46.6,46.66,276500.0,33.8413,33.863,33.8195,33.863,276500.0
2010-11-15 14:40:00,46.66,46.68,46.63,46.65,1329700.0,33.863,33.8776,33.8413,33.8558,1329700.0
2010-11-15 14:45:00,46.66,46.68,46.64,46.66,540100.0,33.863,33.8776,33.8485,33.863,540100.0
2010-11-15 14:50:00,46.65,46.69,46.65,46.66,503600.0,33.8558,33.8848,33.8558,33.863,503600.0
2010-11-15 14:55:00,46.66,46.67,46.62,46.63,628400.0,33.863,33.8703,33.834,33.8413,628400.0
2010-11-15 15:00:00,46.62,46.64,46.58,46.6,254000.0,33.834,33.8485,33.805,33.8195,254000.0
2010-11-15 15:05:00,46.6,46.6,46.56,46.6,431900.0,33.8195,33.8195,33.7905,33.8195,431900.0
2010-11-15 15:10:00,46.6,46.63,46.57,46.57,252200.0,33.8195,33.8413,33.7977,33.7977,252200.0
2010-11-15 15:15:00,46.57,46.57,46.47,46.53,675400.0,33.7977,33.7977,33.7252,33.7687,675400.0
2010-11-15 15:20:00,46.52,46.53,46.45,46.45,287500.0,33.7614,33.7687,33.7106,33.7106,287500.0
2010-11-15 15:25:00,46.45,46.53,46.44,46.53,578000.0,33.7106,33.7687,33.7034,33.7687,578000.0
2010-11-15 15:30:00,46.53,46.54,46.47,46.5,560500.0,33.7687,33.776,33.7252,33.7469,560500.0
2010-11-15 15:35:00,46.5,46.51,46.46,46.51,479300.0,33.7469,33.7542,33.7179,33.7542,479300.0
2010-11-15 15:40:00,46.51,46.52,46.47,46.48,312400.0,33.7542,33.7614,33.7252,33.7324,312400.0
2010-11-15 15:45:00,46.47,46.48,46.43,46.43,626700.0,33.7252,33.7324,33.6961,33.6961,626700.0
2010-11-15 15:50:00,46.44,46.45,46.39,46.39,635900.0,33.7034,33.7106,33.6671,33.6671,635900.0
2010-11-15 15:55:00,46.4,46.45,46.36,46.38,2586800.0,33.6744,33.7106,33.6453,33.6598,2586800.0
2010-11-16 09:30:00,45.92,45.93,45.72,45.75,2878600.0,33.326,33.3333,33.1808,33.2026,2878600.0
2010-11-16 09:35:00,45.75,45.88,45.74,45.85,2214700.0,33.2026,33.297,33.1954,33.2752,2214700.0
2010-11-16 09:40:00,45.85,45.96,45.85,45.89,1198400.0,33.2752,33.355,33.2752,33.3042,1198400.0
2010-11-16 09:45:00,45.9,45.9,45.77,45.78,2193000.0,33.3115,33.3115,33.2171,33.2244,2193000.0
2010-11-16 09:50:00,45.77,45.8,45.68,45.69,2082100.0,33.2171,33.2389,33.1518,33.1591,2082100.0
2010-11-16 09:55:00,45.69,45.76,45.68,45.73,1779500.0,33.1591,33.2099,33.1518,33.1881,1779500.0
2010-11-16 10:00:00,45.74,45.75,45.67,45.72,1782300.0,33.1954,33.2026,33.1446,33.1808,1782300.0
2010-11-16 10:05:00,45.72,45.78,45.69,45.75,1224500.0,33.1808,33.2244,33.1591,33.2026,1224500.0
2010-11-16 10:10:00,45.75,45.81,45.74,45.8,1385900.0,33.2026,33.2462,33.1954,33.2389,1385900.0
2010-11-16 10:15:00,45.8,45.83,45.77,45.81,951400.0,33.2389,33.2607,33.2171,33.2462,951400.0
2010-11-16 10:20:00,45.8,45.81,45.66,45.68,1143500.0,33.2389,33.2462,33.1373,33.1518,1143500.0
2010-11-16 10:25:00,45.68,45.71,45.65,45.67,2760300.0,33.1518,33.1736,33.13,33.1446,2760300.0
2010-11-16 10:30:00,45.67,45.67,45.53,45.56,2919200.0,33.1446,33.1446,33.043,33.0647,2919200.0
2010-11-16 10:35:00,45.56,45.58,45.51,45.52,713500.0,33.0647,33.0792,33.0284,33.0357,713500.0
2010-11-16 10:40:00,45.53,45.56,45.5,45.52,3335600.0,33.043,33.0647,33.0212,33.0357,3335600.0
2010-11-16 10:45:00,45.52,45.54,45.46,45.52,5119400.0,33.0357,33.0502,32.9922,33.0357,5119400.0
2010-11-16 10:50:00,45.51,45.55,45.49,45.53,1270600.0,33.0284,33.0575,33.0139,33.043,1270600.0
2010-11-16 10:55:00,45.53,45.53,45.46,45.52,1355000.0,33.043,33.043,32.9922,33.0357,1355000.0
2010-11-16 11:00:00,45.52,45.54,45.48,45.51,1150000.0,33.0357,33.0502,33.0067,33.0284,1150000.0
2010-11-16 11:05:00,45.51,45.51,45.34,45.35,2805600.0,33.0284,33.0284,32.9051,32.9123,2805600.0
2010-11-16 11:10:00,45.34,45.36,45.32,45.33,2828200.0,32.9051,32.9196,32.8906,32.8978,2828200.0
2010-11-16 11:15:00,45.33,45.34,45.21,45.23,3168900.0,32.8978,32.9051,32.8107,32.8252,3168900.0
2010-11-16 11:20:00,45.22,45.31,45.2,45.31,3669600.0,32.818,32.8833,32.8035,32.8833,3669600.0
2010-11-16 11:25:00,45.31,45.32,45.29,45.3,1270100.0,32.8833,32.8906,32.8688,32.876,1270100.0
2010-11-16 11:30:00,45.31,45.38,45.31,45.31,1754000.0,32.8833,32.9341,32.8833,32.8833,1754000.0
2010-11-16 11:35:00,45.31,45.32,45.24,45.29,4115300.0,32.8833,32.8906,32.8325,32.8688,4115300.0
2010-11-16 11:40:00,45.29,45.3,45.14,45.14,1643700.0,32.8688,32.876,32.7599,32.7599,1643700.0
2010-11-16 11:45:00,45.14,45.17,45.09,45.14,1202300.0,32.7599,32.7817,32.7236,32.7599,1202300.0
2010-11-16 11:50:00,45.14,45.2,45.12,45.19,933000.0,32.7599,32.8035,32.7454,32.7962,933000.0
2010-11-16 11:55:00,45.18,45.23,45.14,45.21,1989800.0,32.7889,32.8252,32.7599,32.8107,1989800.0
2010-11-16 12:00:00,45.21,45.26,45.2,45.24,1230300.0,32.8107,32.847,32.8035,32.8325,1230300.0
2010-11-16 12:05:00,45.24,45.25,45.21,45.22,1199400.0,32.8325,32.8397,32.8107,32.818,1199400.0
2010-11-16 12:10:00,45.22,45.24,45.15,45.24,1571500.0,32.818,32.8325,32.7672,32.8325,1571500.0
2010-11-16 12:15:00,45.24,45.28,45.22,45.22,978100.0,32.8325,32.8615,32.818,32.818,978100.0
2010-11-16 12:20:00,45.22,45.28,45.18,45.19,766500.0,32.818,32.8615,32.7889,32.7962,766500.0
2010-11-16 12:25:00,45.19,45.24,45.18,45.19,1300900.0,32.7962,32.8325,32.7889,32.7962,1300900.0
2010-11-16 12:30:00,45.19,45.2,45.11,45.15,1453300.0,32.7962,32.8035,32.7381,32.7672,1453300.0
2010-11-16 12:35:00,45.15,45.17,45.12,45.14,872700.0,32.7672,32.7817,32.7454,32.7599,872700.0
2010-11-16 12:40:00,45.14,45.15,45.1,45.13,973000.0,32.7599,32.7672,32.7309,32.7527,973000.0
2010-11-16 12:45:00,45.13,45.14,45.05,45.06,2104300.0,32.7527,32.7599,32.6946,32.7019,2104300.0
2010-11-16 12:50:00,45.06,45.13,45.05,45.12,1190900.0,32.7019,32.7527,32.6946,32.7454,1190900.0
2010-11-16 12:55:00,45.11,45.17,45.08,45.16,1136700.0,32.7381,32.7817,32.7164,32.7744,1136700.0
2010-11-16 13:00:00,45.16,45.19,45.16,45.18,438900.0,32.7744,32.7962,32.7744,32.7889,438900.0
2010-11-16 13:05:00,45.18,45.18,45.13,45.18,253400.0,32.7889,32.7889,32.7527,32.7889,253400.0
2010-11-16 13:10:00,45.19,45.23,45.17,45.2,982800.0,32.7962,32.8252,32.7817,32.8035,982800.0
2010-11-16 13:15:00,45.19,45.2,45.1,45.18,823400.0,32.7962,32.8035,32.7309,32.7889,823400.0
2010-11-16 13:20:00,45.18,45.19,45.14,45.18,339700.0,32.7889,32.7962,32.7599,32.7889,339700.0
2010-11-16 13:25:00,45.17,45.22,45.16,45.2,430000.0,32.7817,32.818,32.7744,32.8035,430000.0
2010-11-16 13:30:00,45.2,45.22,45.16,45.2,592400.0,32.8035,32.818,32.7744,32.8035,592400.0
2010-11-16 13:35:00,45.2,45.28,45.18,45.27,735900.0,32.8035,32.8615,32.7889,32.8543,735900.0
2010-11-16 13:40:00,45.28,45.29,45.24,45.28,1147100.0,32.8615,32.8688,32.8325,32.8615,1147100.0
2010-11-16 13:45:00,45.28,45.29,45.21,45.24,1281000.0,32.8615,32.8688,32.8107,32.8325,1281000.0
2010-11-16 13:50:00,45.25,45.35,45.24,45.35,831200.0,32.8397,32.9123,32.8325,32.9123,831200.0
2010-11-16 13:55:00,45.35,45.37,45.33,45.35,965600.0,32.9123,32.9268,32.8978,32.9123,965600.0
2010-11-16 14:00:00,45.35,45.36,45.23,45.25,1971000.0,32.9123,32.9196,32.8252,32.8397,1971000.0
2010-11-16 14:05:00,45.25,45.26,45.21,45.23,562800.0,32.8397,32.847,32.8107,32.8252,562800.0
2010-11-16 14:10:00,45.23,45.27,45.22,45.26,690200.0,32.8252,32.8543,32.818,32.847,690200.0
2010-11-16 14:15:00,45.26,45.28,45.19,45.25,1268600.0,32.847,32.8615,32.7962,32.8397,1268600.0
2010-11-16 14:20:00,45.25,45.33,45.24,45.27,1783600.0,32.8397,32.8978,32.8325,32.8543,1783600.0
2010-11-16 14:25:00,45.27,45.27,45.19,45.2,795600.0,32.8543,32.8543,32.7962,32.8035,795600.0
2010-11-16 14:30:00,45.2,45.22,45.16,45.18,749400.0,32.8035,32.818,32.7744,32.7889,749400.0
2010-11-16 14:35:00,45.17,45.18,45.09,45.1,687200.0,32.7817,32.7889,32.7236,32.7309,687200.0
2010-11-16 14:40:00,45.1,45.12,45.05,45.08,2151100.0,32.7309,32.7454,32.6946,32.7164,2151100.0
2010-11-16 14:45:00,45.08,45.12,45.06,45.12,1984900.0,32.7164,32.7454,32.7019,32.7454,1984900.0
2010-11-16 14:50:00,45.11,45.17,45.1,45.16,1433100.0,32.7381,32.7817,32.7309,32.7744,1433100.0
2010-11-16 14:55:00,45.15,45.21,45.14,45.16,1044300.0,32.7672,32.8107,32.7599,32.7744,1044300.0
2010-11-16 15:00:00,45.15,45.22,45.14,45.15,679400.0,32.7672,32.818,32.7599,32.7672,679400.0
2010-11-16 15:05:00,45.15,45.17,45.13,45.15,727300.0,32.7672,32.7817,32.7527,32.7672,727300.0
2010-11-16 15:10:00,45.15,45.16,45.08,45.09,675000.0,32.7672,32.7744,32.7164,32.7236,675000.0
2010-11-16 15:15:00,45.09,45.1,45.02,45.08,2029300.0,32.7236,32.7309,32.6728,32.7164,2029300.0
2010-11-16 15:20:00,45.08,45.12,45.03,45.12,1111100.0,32.7164,32.7454,32.6801,32.7454,1111100.0
2010-11-16 15:25:00,45.12,45.15,45.09,45.09,1198000.0,32.7454,32.7672,32.7236,32.7236,1198000.0
2010-11-16 15:30:00,45.09,45.13,45.08,45.11,1236700.0,32.7236,32.7527,32.7164,32.7381,1236700.0
2010-11-16 15:35:00,45.1,45.12,45.07,45.1,1563000.0,32.7309,32.7454,32.7091,32.7309,1563000.0
2010-11-16 15:40:00,45.1,45.15,45.1,45.15,1532400.0,32.7309,32.7672,32.7309,32.7672,1532400.0
2010-11-16 15:45:00,45.14,45.18,45.14,45.14,2455300.0,32.7599,32.7889,32.7599,32.7599,2455300.0
2010-11-16 15:50:00,45.14,45.19,45.12,45.17,3397200.0,32.7599,32.7962,32.7454,32.7817,3397200.0
2010-11-16 15:55:00,45.16,45.19,45.15,45.17,6743800.0,32.7744,32.7962,32.7672,32.7817,6743800.0
2010-11-17 09:30:00,45.32,45.33,45.23,45.28,1205800.0,32.8906,32.8978,32.8252,32.8615,1205800.0
2010-11-17 09:35:00,45.28,45.37,45.28,45.32,1285800.0,32.8615,32.9268,32.8615,32.8906,1285800.0
2010-11-17 09:40:00,45.32,45.38,45.27,45.28,1539400.0,32.8906,32.9341,32.8543,32.8615,1539400.0
2010-11-17 09:45:00,45.28,45.46,45.23,45.43,3219900.0,32.8615,32.9922,32.8252,32.9704,3219900.0
2010-11-17 09:50:00,45.44,45.49,45.39,45.49,1146100.0,32.9776,33.0139,32.9414,33.0139,1146100.0
2010-11-17 09:55:00,45.48,45.49,45.41,45.47,813100.0,33.0067,33.0139,32.9559,32.9994,813100.0
2010-11-17 10:00:00,45.48,45.54,45.47,45.53,1149600.0,33.0067,33.0502,32.9994,33.043,1149600.0
2010-11-17 10:05:00,45.53,45.62,45.52,45.58,1093300.0,33.043,33.1083,33.0357,33.0792,1093300.0
2010-11-17 10:10:00,45.59,45.61,45.53,45.6,942500.0,33.0865,33.101,33.043,33.0938,942500.0
2010-11-17 10:15:00,45.59,45.63,45.56,45.58,844300.0,33.0865,33.1155,33.0647,33.0792,844300.0
2010-11-17 10:20:00,45.58,45.6,45.53,45.55,1415500.0,33.0792,33.0938,33.043,33.0575,1415500.0
2010-11-17 10:25:00,45.54,45.58,45.53,45.57,1047100.0,33.0502,33.0792,33.043,33.072,1047100.0
2010-11-17 10:30:00,45.56,45.62,45.55,45.59,1095700.0,33.0647,33.1083,33.0575,33.0865,1095700.0
2010-11-17 10:35:00,45.6,45.6,45.54,45.56,774500.0,33.0938,33.0938,33.0502,33.0647,774500.0
2010-11-17 10:40:00,45.57,45.58,45.52,45.53,1653200.0,33.072,33.0792,33.0357,33.043,1653200.0
2010-11-17 10:45:00,45.53,45.58,45.53,45.57,2315000.0,33.043,33.0792,33.043,33.072,2315000.0
2010-11-17 10:50:00,45.57,45.61,45.54,45.6,1238700.0,33.072,33.101,33.0502,33.0938,1238700.0
2010-11-17 10:55:00,45.59,45.61,45.53,45.56,1125900.0,33.0865,33.101,33.043,33.0647,1125900.0
2010-11-17 11:00:00,45.56,45.6,45.54,45.55,1119100.0,33.0647,33.0938,33.0502,33.0575,1119100.0
2010-11-17 11:05:00,45.55,45.55,45.45,45.47,1294400.0,33.0575,33.0575,32.9849,32.9994,1294400.0
2010-11-17 11:10:00,45.48,45.53,45.47,45.53,672600.0,33.0067,33.043,32.9994,33.043,672600.0
2010-11-17 11:15:00,45.53,45.58,45.51,45.54,873600.0,33.043,33.0792,33.0284,33.0502,873600.0
2010-11-17 11:20:00,45.55,45.56,45.5,45.52,552700.0,33.0575,33.0647,33.0212,33.0357,552700.0
2010-11-17 11:25:00,45.51,45.58,45.51,45.57,952500.0,33.0284,33.0792,33.0284,33.072,952500.0
2010-11-17 11:30:00,45.57,45.59,45.56,45.58,813000.0,33.072,33.0865,33.0647,33.0792,813000.0
2010-11-17 11:35:00,45.58,45.6,45.54,45.57,984500.0,33.0792,33.0938,33.0502,33.072,984500.0
2010-11-17 11:40:00,45.57,45.6,45.56,45.59,1154000.0,33.072,33.0938,33.0647,33.0865,1154000.0
2010-11-17 11:45:00,45.59,45.6,45.51,45.53,1061100.0,33.0865,33.0938,33.0284,33.043,1061100.0
2010-11-17 11:50:00,45.53,45.62,45.53,45.61,1202200.0,33.043,33.1083,33.043,33.101,1202200.0
2010-11-17 11:55:00,45.61,45.63,45.59,45.61,1162700.0,33.101,33.1155,33.0865,33.101,1162700.0
2010-11-17 12:00:00,45.62,45.64,45.61,45.62,1148400.0,33.1083,33.1228,33.101,33.1083,1148400.0
2010-11-17 12:05:00,45.63,45.63,45.58,45.58,728500.0,33.1155,33.1155,33.0792,33.0792,728500.0
2010-11-17 12:10:00,45.58,45.62,45.58,45.62,785300.0,33.0792,33.1083,33.0792,33.1083,785300.0
2010-11-17 12:15:00,45.61,45.62,45.57,45.58,989800.0,33.101,33.1083,33.072,33.0792,989800.0
2010-11-17 12:20:00,45.58,45.62,45.58,45.61,964700.0,33.0792,33.1083,33.0792,33.101,964700.0
2010-11-17 12:25:00,45.61,45.61,45.51,45.55,962400.0,33.101,33.101,33.0284,33.0575,962400.0
2010-11-17 12:30:00,45.54,45.55,45.52,45.53,867000.0,33.0502,33.0575,33.0357,33.043,867000.0
2010-11-17 12:35:00,45.54,45.6,45.51,45.52,1245500.0,33.0502,33.0938,33.0284,33.0357,1245500.0
2010-11-17 12:40:00,45.53,45.57,45.52,45.57,532800.0,33.043,33.072,33.0357,33.072,532800.0
2010-11-17 12:45:00,45.57,45.58,45.53,45.56,296700.0,33.072,33.0792,33.043,33.0647,296700.0
2010-11-17 12:50:00,45.57,45.59,45.56,45.56,269500.0,33.072,33.0865,33.0647,33.0647,269500.0
2010-11-17 12:55:00,45.57,45.57,45.51,45.51,382500.0,33.072,33.072,33.0284,33.0284,382500.0
2010-11-17 13:00:00,45.51,45.52,45.48,45.51,319100.0,33.0284,33.0357,33.0067,33.0284,319100.0
2010-11-17 13:05:00,45.5,45.54,45.5,45.53,445100.0,33.0212,33.0502,33.0212,33.043,445100.0
2010-11-17 13:10:00,45.53,45.56,45.53,45.55,340100.0,33.043,33.0647,33.043,33.0575,340100.0
2010-11-17 13:15:00,45.55,45.57,45.53,45.57,315600.0,33.0575,33.072,33.043,33.072,315600.0
2010-11-17 13:20:00,45.57,45.6,45.56,45.56,373300.0,33.072,33.0938,33.0647,33.0647,373300.0
2010-11-17 13:25:00,45.57,45.59,45.57,45.59,342100.0,33.072,33.0865,33.072,33.0865,342100.0
2010-11-17 13:30:00,45.59,45.6,45.58,45.6,184800.0,33.0865,33.0938,33.0792,33.0938,184800.0
2010-11-17 13:35:00,45.6,45.62,45.59,45.6,108100.0,33.0938,33.1083,33.0865,33.0938,108100.0
2010-11-17 13:40:00,45.59,45.59,45.52,45.54,410300.0,33.0865,33.0865,33.0357,33.0502,410300.0
2010-11-17 13:45:00,45.54,45.57,45.51,45.54,502800.0,33.0502,33.072,33.0284,33.0502,502800.0
2010-11-17 13:50:00,45.54,45.56,45.53,45.53,509200.0,33.0502,33.0647,33.043,33.043,509200.0
2010-11-17 13:55:00,45.54,45.56,45.54,45.55,229500.0,33.0502,33.0647,33.0502,33.0575,229500.0
2010-11-17 14:00:00,45.56,45.59,45.55,45.55,383500.0,33.0647,33.0865,33.0575,33.0575,383500.0
2010-11-17 14:05:00,45.56,45.56,45.54,45.55,464700.0,33.0647,33.0647,33.0502,33.0575,464700.0
2010-11-17 14:10:00,45.56,45.57,45.54,45.54,277200.0,33.0647,33.072,33.0502,33.0502,277200.0
2010-11-17 14:15:00,45.55,45.56,45.52,45.54,402300.0,33.0575,33.0647,33.0357,33.0502,402300.0
2010-11-17 14:20:00,45.54,45.55,45.5,45.54,744000.0,33.0502,33.0575,33.0212,33.0502,744000.0
2010-11-17 14:25:00,45.53,45.55,45.52,45.53,412000.0,33.043,33.0575,33.0357,33.043,412000.0
2010-11-17 14:30:00,45.54,45.57,45.53,45.57,662000.0,33.0502,33.072,33.043,33.072,662000.0
2010-11-17 14:35:00,45.57,45.59,45.56,45.58,285500.0,33.072,33.0865,33.0647,33.0792,285500.0
2010-11-17 14:40:00,45.58,45.6,45.57,45.59,522300.0,33.0792,33.0938,33.072,33.0865,522300.0
2010-11-17 14:45:00,45.58,45.6,45.57,45.58,477200.0,33.0792,33.0938,33.072,33.0792,477200.0
2010-11-17 14:50:00,45.57,45.58,45.55,45.55,309800.0,33.072,33.0792,33.0575,33.0575,309800.0
2010-11-17 14:55:00,45.55,45.58,45.54,45.55,342200.0,33.0575,33.0792,33.0502,33.0575,342200.0
2010-11-17 15:00:00,45.56,45.57,45.54,45.55,316500.0,33.0647,33.072,33.0502,33.0575,316500.0
2010-11-17 15:05:00,45.56,45.56,45.47,45.49,853600.0,33.0647,33.0647,32.9994,33.0139,853600.0
2010-11-17 15:10:00,45.49,45.5,45.47,45.48,701600.0,33.0139,33.0212,32.9994,33.0067,701600.0
2010-11-17 15:15:00,45.48,45.52,45.46,45.51,592100.0,33.0067,33.0357,32.9922,33.0284,592100.0
2010-11-17 15:20:00,45.52,45.52,45.44,45.44,1515700.0,33.0357,33.0357,32.9776,32.9776,1515700.0
2010-11-17 15:25:00,45.44,45.45,45.31,45.34,1732100.0,32.9776,32.9849,32.8833,32.9051,1732100.0
2010-11-17 15:30:00,45.33,45.41,45.33,45.41,1176100.0,32.8978,32.9559,32.8978,32.9559,1176100.0
2010-11-17 15:35:00,45.4,45.44,45.4,45.41,1018900.0,32.9486,32.9776,32.9486,32.9559,1018900.0
2010-11-17 15:40:00,45.41,45.42,45.38,45.39,816400.0,32.9559,32.9631,32.9341,32.9414,816400.0
2010-11-17 15:45:00,45.4,45.44,45.37,45.44,1384300.0,32.9486,32.9776,32.9268,32.9776,1384300.0
2010-11-17 15:50:00,45.43,45.46,45.43,45.44,1384300.0,32.9704,32.9922,32.9704,32.9776,1384300.0
2010-11-17 15:55:00,45.44,45.46,45.38,45.38,3058900.0,32.9776,32.9922,32.9341,32.9341,3058900.0
2010-11-18 09:30:00,46.27,46.31,46.25,46.3,2309400.0,33.58,33.609,33.5655,33.6018,2309400.0
2010-11-18 09:35:00,46.3,46.32,46.26,46.29,1374600.0,33.6018,33.6163,33.5727,33.5945,1374600.0
2010-11-18 09:40:00,46.28,46.31,46.24,46.27,745700.0,33.5873,33.609,33.5582,33.58,745700.0
2010-11-18 09:45:00,46.28,46.36,46.27,46.35,922200.0,33.5873,33.6453,33.58,33.6381,922200.0
2010-11-18 09:50:00,46.35,46.36,46.31,46.31,971800.0,33.6381,33.6453,33.609,33.609,971800.0
2010-11-18 09:55:00,46.31,46.33,46.26,46.29,1321400.0,33.609,33.6235,33.5727,33.5945,1321400.0
2010-11-18 10:00:00,46.3,46.43,46.29,46.43,4525900.0,33.6018,33.6961,33.5945,33.6961,4525900.0
2010-11-18 10:05:00,46.43,46.5,46.42,46.45,4652600.0,33.6961,33.7469,33.6889,33.7106,4652600.0
2010-11-18 10:10:00,46.46,46.53,46.46,46.51,1362800.0,33.7179,33.7687,33.7179,33.7542,1362800.0
2010-11-18 10:15:00,46.51,46.53,46.48,46.51,2901200.0,33.7542,33.7687,33.7324,33.7542,2901200.0
2010-11-18 10:20:00,46.51,46.52,46.44,46.48,1695200.0,33.7542,33.7614,33.7034,33.7324,1695200.0
2010-11-18 10:25:00,46.48,46.55,46.46,46.52,1706600.0,33.7324,33.7832,33.7179,33.7614,1706600.0
2010-11-18 10:30:00,46.51,46.53,46.49,46.51,1942300.0,33.7542,33.7687,33.7397,33.7542,1942300.0
2010-11-18 10:35:00,46.52,46.54,46.5,46.52,871500.0,33.7614,33.776,33.7469,33.7614,871500.0
2010-11-18 10:40:00,46.52,46.54,46.5,46.52,838100.0,33.7614,33.776,33.7469,33.7614,838100.0
2010-11-18 10:45:00,46.52,46.54,46.49,46.51,1666600.0,33.7614,33.776,33.7397,33.7542,1666600.0
2010-11-18 10:50:00,46.52,46.56,46.51,46.55,1240100.0,33.7614,33.7905,33.7542,33.7832,1240100.0
2010-11-18 10:55:00,46.55,46.56,46.53,46.53,704400.0,33.7832,33.7905,33.7687,33.7687,704400.0
2010-11-18 11:00:00,46.54,46.57,46.53,46.57,1429100.0,33.776,33.7977,33.7687,33.7977,1429100.0
2010-11-18 11:05:00,46.57,46.57,46.49,46.5,825300.0,33.7977,33.7977,33.7397,33.7469,825300.0
2010-11-18 11:10:00,46.51,46.52,46.47,46.49,874500.0,33.7542,33.7614,33.7252,33.7397,874500.0
2010-11-18 11:15:00,46.49,46.5,46.44,46.46,1016600.0,33.7397,33.7469,33.7034,33.7179,1016600.0
2010-11-18 11:20:00,46.46,46.48,46.45,46.46,624400.0,33.7179,33.7324,33.7106,33.7179,624400.0
2010-11-18 11:25:00,46.46,46.48,46.44,46.47,409700.0,33.7179,33.7324,33.7034,33.7252,409700.0
2010-11-18 11:30:00,46.47,46.5,46.47,46.49,256800.0,33.7252,33.7469,33.7252,33.7397,256800.0
2010-11-18 11:35:00,46.49,46.51,46.49,46.51,411600.0,33.7397,33.7542,33.7397,33.7542,411600.0
2010-11-18 11:40:00,46.51,46.53,46.49,46.52,1312500.0,33.7542,33.7687,33.7397,33.7614,1312500.0
2010-11-18 11:45:00,46.51,46.52,46.48,46.48,281200.0,33.7542,33.7614,33.7324,33.7324,281200.0
2010-11-18 11:50:00,46.49,46.49,46.47,46.47,405000.0,33.7397,33.7397,33.7252,33.7252,405000.0
2010-11-18 11:55:00,46.47,46.5,46.47,46.49,236700.0,33.7252,33.7469,33.7252,33.7397,236700.0
2010-11-18 12:00:00,46.48,46.54,46.48,46.52,224200.0,33.7324,33.776,33.7324,33.7614,224200.0
2010-11-18 12:05:00,46.52,46.56,46.52,46.54,354300.0,33.7614,33.7905,33.7614,33.776,354300.0
2010-11-18 12:10:00,46.54,46.55,46.53,46.54,144000.0,33.776,33.7832,33.7687,33.776,144000.0
2010-11-18 12:15:00,46.53,46.56,46.52,46.52,285300.0,33.7687,33.7905,33.7614,33.7614,285300.0
2010-11-18 12:20:00,46.52,46.55,46.51,46.52,163800.0,33.7614,33.7832,33.7542,33.7614,163800.0
2010-11-18 12:25:00,46.52,46.53,46.51,46.53,139300.0,33.7614,33.7687,33.7542,33.7687,139300.0
2010-11-18 12:30:00,46.52,46.53,46.5,46.51,228700.0,33.7614,33.7687,33.7469,33.7542,228700.0
2010-11-18 12:35:00,46.51,46.52,46.51,46.51,44500.0,33.7542,33.7614,33.7542,33.7542,44500.0
2010-11-18 12:40:00,46.51,46.52,46.5,46.51,107000.0,33.7542,33.7614,33.7469,33.7542,107000.0
2010-11-18 12:45:00,46.51,46.53,46.49,46.52,348200.0,33.7542,33.7687,33.7397,33.7614,348200.0
2010-11-18 12:50:00,46.51,46.53,46.49,46.49,1126000.0,33.7542,33.7687,33.7397,33.7397,1126000.0
2010-11-18 12:55:00,46.5,46.53,46.49,46.51,445400.0,33.7469,33.7687,33.7397,33.7542,445400.0
2010-11-18 13:00:00,46.51,46.51,46.5,46.51,108700.0,33.7542,33.7542,33.7469,33.7542,108700.0
2010-11-18 13:05:00,46.51,46.53,46.5,46.51,226100.0,33.7542,33.7687,33.7469,33.7542,226100.0
2010-11-18 13:10:00,46.51,46.53,46.51,46.53,160200.0,33.7542,33.7687,33.7542,33.7687,160200.0
2010-11-18 13:15:00,46.53,46.54,46.52,46.53,179900.0,33.7687,33.776,33.7614,33.7687,179900.0
2010-11-18 13:20:00,46.53,46.54,46.51,46.53,316200.0,33.7687,33.776,33.7542,33.7687,316200.0
2010-11-18 13:25:00,46.53,46.55,46.52,46.53,238800.0,33.7687,33.7832,33.7614,33.7687,238800.0
2010-11-18 13:30:00,46.52,46.55,46.51,46.51,267200.0,33.7614,33.7832,33.7542,33.7542,267200.0
2010-11-18 13:35:00,46.52,46.53,46.5,46.53,683700.0,33.7614,33.7687,33.7469,33.7687,683700.0
2010-11-18 13:40:00,46.53,46.53,46.5,46.52,166500.0,33.7687,33.7687,33.7469,33.7614,166500.0
2010-11-18 13:45:00,46.51,46.52,46.49,46.51,99100.0,33.7542,33.7614,33.7397,33.7542,99100.0
2010-11-18 13:50:00,46.51,46.55,46.5,46.51,326600.0,33.7542,33.7832,33.7469,33.7542,326600.0
2010-11-18 13:55:00,46.52,46.52,46.48,46.49,259900.0,33.7614,33.7614,33.7324,33.7397,259900.0
2010-11-18 14:00:00,46.49,46.52,46.48,46.5,317200.0,33.7397,33.7614,33.7324,33.7469,317200.0
2010-11-18 14:05:00,46.51,46.53,46.5,46.52,713700.0,33.7542,33.7687,33.7469,33.7614,713700.0
2010-11-18 14:10:00,46.53,46.53,46.49,46.5,550100.0,33.7687,33.7687,33.7397,33.7469,550100.0
2010-11-18 14:15:00,46.5,46.5,46.48,46.48,424800.0,33.7469,33.7469,33.7324,33.7324,424800.0
2010-11-18 14:20:00,46.48,46.49,46.45,46.47,276800.0,33.7324,33.7397,33.7106,33.7252,276800.0
2010-11-18 14:25:00,46.46,46.47,46.45,46.46,308900.0,33.7179,33.7252,33.7106,33.7179,308900.0
2010-11-18 14:30:00,46.45,46.49,46.45,46.48,856900.0,33.7106,33.7397,33.7106,33.7324,856900.0
2010-11-18 14:35:00,46.48,46.51,46.47,46.49,900500.0,33.7324,33.7542,33.7252,33.7397,900500.0
2010-11-18 14:40:00,46.49,46.5,46.48,46.48,703000.0,33.7397,33.7469,33.7324,33.7324,703000.0
2010-11-18 14:45:00,46.49,46.55,46.48,46.55,600700.0,33.7397,33.7832,33.7324,33.7832,600700.0
2010-11-18 14:50:00,46.55,46.55,46.52,46.54,879800.0,33.7832,33.7832,33.7614,33.776,879800.0
2010-11-18 14:55:00,46.54,46.54,46.5,46.52,315500.0,33.776,33.776,33.7469,33.7614,315500.0
2010-11-18 15:00:00,46.52,46.52,46.5,46.51,993700.0,33.7614,33.7614,33.7469,33.7542,993700.0
2010-11-18 15:05:00,46.5,46.52,46.5,46.52,371900.0,33.7469,33.7614,33.7469,33.7614,371900.0
2010-11-18 15:10:00,46.51,46.52,46.49,46.5,405400.0,33.7542,33.7614,33.7397,33.7469,405400.0
2010-11-18 15:15:00,46.49,46.52,46.49,46.51,330700.0,33.7397,33.7614,33.7397,33.7542,330700.0
2010-11-18 15:20:00,46.51,46.52,46.49,46.49,309300.0,33.7542,33.7614,33.7397,33.7397,309300.0
2010-11-18 15:25:00,46.49,46.52,46.49,46.5,922200.0,33.7397,33.7614,33.7397,33.7469,922200.0
2010-11-18 15:30:00,46.51,46.51,46.46,46.46,585100.0,33.7542,33.7542,33.7179,33.7179,585100.0
2010-11-18 15:35:00,46.48,46.48,46.39,46.41,975500.0,33.7324,33.7324,33.6671,33.6816,975500.0
2010-11-18 15:40:00,46.41,46.42,46.39,46.42,547400.0,33.6816,33.6889,33.6671,33.6889,547400.0
2010-11-18 15:45:00,46.42,46.46,46.42,46.44,1039800.0,33.6889,33.7179,33.6889,33.7034,1039800.0
2010-11-18 15:50:00,46.44,46.45,46.42,46.44,725300.0,33.7034,33.7106,33.6889,33.7034,725300.0
2010-11-18 15:55:00,46.45,46.49,46.44,46.49,5675500.0,33.7106,33.7397,33.7034,33.7397,5675500.0
2010-11-19 09:30:00,46.26,46.29,46.25,46.25,1967700.0,33.5727,33.5945,33.5655,33.5655,1967700.0
2010-11-19 09:35:00,46.25,46.26,46.12,46.13,1739700.0,33.5655,33.5727,33.4711,33.4784,1739700.0
2010-11-19 09:40:00,46.12,46.15,46.08,46.08,1873500.0,33.4711,33.4929,33.4421,33.4421,1873500.0
2010-11-19 09:45:00,46.09,46.1,46.03,46.05,2269400.0,33.4494,33.4566,33.4058,33.4203,2269400.0
2010-11-19 09:50:00,46.05,46.06,45.98,46.0,877200.0,33.4203,33.4276,33.3695,33.3841,877200.0
2010-11-19 09:55:00,46.0,46.07,46.0,46.06,549300.0,33.3841,33.4349,33.3841,33.4276,549300.0
2010-11-19 10:00:00,46.06,46.07,46.01,46.06,666700.0,33.4276,33.4349,33.3913,33.4276,666700.0
2010-11-19 10:05:00,46.07,46.08,45.98,46.01,560200.0,33.4349,33.4421,33.3695,33.3913,560200.0
2010-11-19 10:10:00,46.01,46.06,45.98,46.05,951800.0,33.3913,33.4276,33.3695,33.4203,951800.0
2010-11-19 10:15:00,46.05,46.06,46.01,46.05,1098600.0,33.4203,33.4276,33.3913,33.4203,1098600.0
2010-11-19 10:20:00,46.05,46.07,46.01,46.03,937700.0,33.4203,33.4349,33.3913,33.4058,937700.0
2010-11-19 10:25:00,46.03,46.06,46.01,46.05,450100.0,33.4058,33.4276,33.3913,33.4203,450100.0
2010-11-19 10:30:00,46.05,46.07,46.01,46.06,702600.0,33.4203,33.4349,33.3913,33.4276,702600.0
2010-11-19 10:35:00,46.06,46.13,46.04,46.12,1216000.0,33.4276,33.4784,33.4131,33.4711,1216000.0
2010-11-19 10:40:00,46.12,46.23,46.12,46.21,366300.0,33.4711,33.551,33.4711,33.5365,366300.0
2010-11-19 10:45:00,46.21,46.26,46.2,46.26,662700.0,33.5365,33.5727,33.5292,33.5727,662700.0
2010-11-19 10:50:00,46.26,46.29,46.24,46.24,824900.0,33.5727,33.5945,33.5582,33.5582,824900.0
2010-11-19 10:55:00,46.24,46.27,46.21,46.21,551600.0,33.5582,33.58,33.5365,33.5365,551600.0
2010-11-19 11:00:00,46.22,46.25,46.18,46.24,1166900.0,33.5437,33.5655,33.5147,33.5582,1166900.0
2010-11-19 11:05:00,46.25,46.26,46.21,46.26,560600.0,33.5655,33.5727,33.5365,33.5727,560600.0
2010-11-19 11:10:00,46.26,46.26,46.17,46.18,1140100.0,33.5727,33.5727,33.5074,33.5147,1140100.0
2010-11-19 11:15:00,46.17,46.22,46.15,46.21,876300.0,33.5074,33.5437,33.4929,33.5365,876300.0
2010-11-19 11:20:00,46.21,46.24,46.19,46.21,675900.0,33.5365,33.5582,33.5219,33.5365,675900.0
2010-11-19 11:25:00,46.21,46.26,46.2,46.26,863100.0,33.5365,33.5727,33.5292,33.5727,863100.0
2010-11-19 11:30:00,46.25,46.28,46.24,46.26,673400.0,33.5655,33.5873,33.5582,33.5727,673400.0
2010-11-19 11:35:00,46.26,46.27,46.24,46.27,440100.0,33.5727,33.58,33.5582,33.58,440100.0
2010-11-19 11:40:00,46.26,46.33,46.26,46.33,552500.0,33.5727,33.6235,33.5727,33.6235,552500.0
2010-11-19 11:45:00,46.33,46.35,46.31,46.31,250400.0,33.6235,33.6381,33.609,33.609,250400.0
2010-11-19 11:50:00,46.32,46.35,46.31,46.35,113900.0,33.6163,33.6381,33.609,33.6381,113900.0
2010-11-19 11:55:00,46.34,46.35,46.3,46.31,194000.0,33.6308,33.6381,33.6018,33.609,194000.0
2010-11-19 12:00:00,46.32,46.33,46.29,46.29,487800.0,33.6163,33.6235,33.5945,33.5945,487800.0
2010-11-19 12:05:00,46.3,46.31,46.27,46.31,1132200.0,33.6018,33.609,33.58,33.609,1132200.0
2010-11-19 12:10:00,46.31,46.31,46.27,46.29,691900.0,33.609,33.609,33.58,33.5945,691900.0
2010-11-19 12:15:00,46.29,46.3,46.28,46.3,156600.0,33.5945,33.6018,33.5873,33.6018,156600.0
2010-11-19 12:20:00,46.3,46.3,46.29,46.3,208700.0,33.6018,33.6018,33.5945,33.6018,208700.0
2010-11-19 12:25:00,46.3,46.3,46.27,46.28,93400.0,33.6018,33.6018,33.58,33.5873,93400.0
2010-11-19 12:30:00,46.28,46.28,46.26,46.27,183100.0,33.5873,33.5873,33.5727,33.58,183100.0
2010-11-19 12:35:00,46.26,46.29,46.26,46.29,156400.0,33.5727,33.5945,33.5727,33.5945,156400.0
2010-11-19 12:40:00,46.28,46.31,46.28,46.31,259300.0,33.5873,33.609,33.5873,33.609,259300.0
2010-11-19 12:45:00,46.31,46.32,46.3,46.31,550300.0,33.609,33.6163,33.6018,33.609,550300.0
2010-11-19 12:50:00,46.32,46.35,46.32,46.35,77200.0,33.6163,33.6381,33.6163,33.6381,77200.0
2010-11-19 12:55:00,46.35,46.37,46.33,46.37,563900.0,33.6381,33.6526,33.6235,33.6526,563900.0
2010-11-19 13:00:00,46.36,46.4,46.36,46.39,297900.0,33.6453,33.6744,33.6453,33.6671,297900.0
2010-11-19 13:05:00,46.39,46.4,46.39,46.4,91500.0,33.6671,33.6744,33.6671,33.6744,91500.0
2010-11-19 13:10:00,46.4,46.4,46.36,46.37,242900.0,33.6744,33.6744,33.6453,33.6526,242900.0
2010-11-19 13:15:00,46.37,46.39,46.36,46.37,204300.0,33.6526,33.6671,33.6453,33.6526,204300.0
2010-11-19 13:20:00,46.37,46.37,46.35,46.36,140800.0,33.6526,33.6526,33.6381,33.6453,140800.0
2010-11-19 13:25:00,46.35,46.37,46.35,46.35,179000.0,33.6381,33.6526,33.6381,33.6381,179000.0
2010-11-19 13:30:00,46.35,46.38,46.35,46.38,125500.0,33.6381,33.6598,33.6381,33.6598,125500.0
2010-11-19 13:35:00,46.38,46.4,46.37,46.39,96600.0,33.6598,33.6744,33.6526,33.6671,96600.0
2010-11-19 13:40:00,46.38,46.39,46.36,46.38,107400.0,33.6598,33.6671,33.6453,33.6598,107400.0
2010-11-19 13:45:00,46.37,46.38,46.36,46.38,148600.0,33.6526,33.6598,33.6453,33.6598,148600.0
2010-11-19 13:50:00,46.37,46.38,46.36,46.36,137200.0,33.6526,33.6598,33.6453,33.6453,137200.0
2010-11-19 13:55:00,46.36,46.39,46.35,46.38,82800.0,33.6453,33.6671,33.6381,33.6598,82800.0
2010-11-19 14:00:00,46.39,46.42,46.37,46.41,135100.0,33.6671,33.6889,33.6526,33.6816,135100.0
2010-11-19 14:05:00,46.42,46.46,46.41,46.46,143700.0,33.6889,33.7179,33.6816,33.7179,143700.0
2010-11-19 14:10:00,46.45,46.47,46.44,46.46,246100.0,33.7106,33.7252,33.7034,33.7179,246100.0
2010-11-19 14:15:00,46.47,46.47,46.44,46.44,432200.0,33.7252,33.7252,33.7034,33.7034,432200.0
2010-11-19 14:20:00,46.44,46.45,46.42,46.42,173300.0,33.7034,33.7106,33.6889,33.6889,173300.0
2010-11-19 14:25:00,46.42,46.43,46.42,46.42,141200.0,33.6889,33.6961,33.6889,33.6889,141200.0
2010-11-19 14:30:00,46.42,46.43,46.4,46.41,101000.0,33.6889,33.6961,33.6744,33.6816,101000.0
2010-11-19 14:35:00,46.41,46.43,46.4,46.43,97000.0,33.6816,33.6961,33.6744,33.6961,97000.0
2010-11-19 14:40:00,46.43,46.43,46.42,46.43,130700.0,33.6961,33.6961,33.6889,33.6961,130700.0
2010-11-19 14:45:00,46.42,46.46,46.42,46.45,190400.0,33.6889,33.7179,33.6889,33.7106,190400.0
2010-11-19 14:50:00,46.45,46.46,46.43,46.43,293100.0,33.7106,33.7179,33.6961,33.6961,293100.0
2010-11-19 14:55:00,46.43,46.47,46.42,46.43,486000.0,33.6961,33.7252,33.6889,33.6961,486000.0
2010-11-19 15:00:00,46.42,46.46,46.42,46.44,195300.0,33.6889,33.7179,33.6889,33.7034,195300.0
2010-11-19 15:05:00,46.44,46.45,46.43,46.43,92600.0,33.7034,33.7106,33.6961,33.6961,92600.0
2010-11-19 15:10:00,46.44,46.45,46.4,46.4,630400.0,33.7034,33.7106,33.6744,33.6744,630400.0
2010-11-19 15:15:00,46.4,46.43,46.4,46.42,231100.0,33.6744,33.6961,33.6744,33.6889,231100.0
2010-11-19 15:20:00,46.43,46.44,46.42,46.44,89800.0,33.6961,33.7034,33.6889,33.7034,89800.0
2010-11-19 15:25:00,46.44,46.44,46.4,46.4,250300.0,33.7034,33.7034,33.6744,33.6744,250300.0
2010-11-19 15:30:00,46.4,46.41,46.38,46.4,590400.0,33.6744,33.6816,33.6598,33.6744,590400.0
2010-11-19 15:35:00,46.41,46.43,46.4,46.41,914100.0,33.6816,33.6961,33.6744,33.6816,914100.0
2010-11-19 15:40:00,46.41,46.44,46.41,46.42,341500.0,33.6816,33.7034,33.6816,33.6889,341500.0
2010-11-19 15:45:00,46.42,46.5,46.42,46.49,1465400.0,33.6889,33.7469,33.6889,33.7397,1465400.0
2010-11-19 15:50:00,46.49,46.52,46.48,46.52,1475700.0,33.7397,33.7614,33.7324,33.7614,1475700.0
2010-11-19 15:55:00,46.51,46.55,46.51,46.51,2109900.0,33.7542,33.7832,33.7542,33.7542,2109900.0
2010-11-22 09:30:00,46.27,46.35,46.25,46.28,1249100.0,33.58,33.6381,33.5655,33.5873,1249100.0
2010-11-22 09:35:00,46.28,46.36,46.28,46.34,799600.0,33.5873,33.6453,33.5873,33.6308,799600.0
2010-11-22 09:40:00,46.35,46.38,46.34,46.37,872100.0,33.6381,33.6598,33.6308,33.6526,872100.0
2010-11-22 09:45:00,46.37,46.45,46.34,46.43,935200.0,33.6526,33.7106,33.6308,33.6961,935200.0
2010-11-22 09:50:00,46.43,46.52,46.43,46.51,1818100.0,33.6961,33.7614,33.6961,33.7542,1818100.0
2010-11-22 09:55:00,46.51,46.58,46.51,46.55,945700.0,33.7542,33.805,33.7542,33.7832,945700.0
2010-11-22 10:00:00,46.56,46.56,46.51,46.52,1003400.0,33.7905,33.7905,33.7542,33.7614,1003400.0
2010-11-22 10:05:00,46.51,46.52,46.48,46.49,564300.0,33.7542,33.7614,33.7324,33.7397,564300.0
2010-11-22 10:10:00,46.49,46.49,46.46,46.47,1032700.0,33.7397,33.7397,33.7179,33.7252,1032700.0
2010-11-22 10:15:00,46.48,46.53,46.47,46.48,493400.0,33.7324,33.7687,33.7252,33.7324,493400.0
2010-11-22 10:20:00,46.48,46.48,46.4,46.4,762700.0,33.7324,33.7324,33.6744,33.6744,762700.0
2010-11-22 10:25:00,46.4,46.41,46.33,46.33,349700.0,33.6744,33.6816,33.6235,33.6235,349700.0
2010-11-22 10:30:00,46.33,46.33,46.19,46.22,1169200.0,33.6235,33.6235,33.5219,33.5437,1169200.0
2010-11-22 10:35:00,46.22,46.28,46.17,46.28,464000.0,33.5437,33.5873,33.5074,33.5873,464000.0
2010-11-22 10:40:00,46.27,46.28,46.23,46.27,680700.0,33.58,33.5873,33.551,33.58,680700.0
2010-11-22 10:45:00,46.27,46.28,46.18,46.2,538000.0,33.58,33.5873,33.5147,33.5292,538000.0
2010-11-22 10:50:00,46.21,46.28,46.21,46.28,322600.0,33.5365,33.5873,33.5365,33.5873,322600.0
2010-11-22 10:55:00,46.28,46.29,46.16,46.18,507100.0,33.5873,33.5945,33.5002,33.5147,507100.0
2010-11-22 11:00:00,46.19,46.19,46.09,46.12,709100.0,33.5219,33.5219,33.4494,33.4711,709100.0
2010-11-22 11:05:00,46.11,46.16,46.1,46.14,548400.0,33.4639,33.5002,33.4566,33.4857,548400.0
2010-11-22 11:10:00,46.14,46.19,46.12,46.19,592700.0,33.4857,33.5219,33.4711,33.5219,592700.0
2010-11-22 11:15:00,46.18,46.23,46.17,46.2,451200.0,33.5147,33.551,33.5074,33.5292,451200.0
2010-11-22 11:20:00,46.2,46.2,46.16,46.17,218600.0,33.5292,33.5292,33.5002,33.5074,218600.0
2010-11-22 11:25:00,46.17,46.19,46.15,46.19,192900.0,33.5074,33.5219,33.4929,33.5219,192900.0
2010-11-22 11:30:00,46.19,46.19,46.16,46.18,296000.0,33.5219,33.5219,33.5002,33.5147,296000.0
2010-11-22 11:35:00,46.19,46.22,46.16,46.22,166700.0,33.5219,33.5437,33.5002,33.5437,166700.0
2010-11-22 11:40:00,46.22,46.23,46.2,46.2,327100.0,33.5437,33.551,33.5292,33.5292,327100.0
2010-11-22 11:45:00,46.21,46.24,46.19,46.24,393000.0,33.5365,33.5582,33.5219,33.5582,393000.0
2010-11-22 11:50:00,46.24,46.24,46.19,46.22,201000.0,33.5582,33.5582,33.5219,33.5437,201000.0
2010-11-22 11:55:00,46.21,46.23,46.2,46.21,217900.0,33.5365,33.551,33.5292,33.5365,217900.0
2010-11-22 12:00:00,46.21,46.22,46.12,46.13,744100.0,33.5365,33.5437,33.4711,33.4784,744100.0
2010-11-22 12:05:00,46.13,46.16,46.13,46.15,329500.0,33.4784,33.5002,33.4784,33.4929,329500.0
2010-11-22 12:10:00,46.15,46.15,46.12,46.14,264300.0,33.4929,33.4929,33.4711,33.4857,264300.0
2010-11-22 12:15:00,46.14,46.16,46.13,46.16,241700.0,33.4857,33.5002,33.4784,33.5002,241700.0
2010-11-22 12:20:00,46.16,46.17,46.1,46.12,211900.0,33.5002,33.5074,33.4566,33.4711,211900.0
2010-11-22 12:25:00,46.12,46.12,45.96,45.96,586300.0,33.4711,33.4711,33.355,33.355,586300.0
2010-11-22 12:30:00,45.96,45.96,45.89,45.94,785900.0,33.355,33.355,33.3042,33.3405,785900.0
2010-11-22 12:35:00,45.94,45.96,45.89,45.93,423500.0,33.3405,33.355,33.3042,33.3333,423500.0
2010-11-22 12:40:00,45.92,45.94,45.89,45.91,369000.0,33.326,33.3405,33.3042,33.3187,369000.0
2010-11-22 12:45:00,45.92,45.92,45.83,45.87,693400.0,33.326,33.326,33.2607,33.2897,693400.0
2010-11-22 12:50:00,45.87,45.93,45.85,45.9,770400.0,33.2897,33.3333,33.2752,33.3115,770400.0
2010-11-22 12:55:00,45.9,45.92,45.9,45.92,212700.0,33.3115,33.326,33.3115,33.326,212700.0
2010-11-22 13:00:00,45.92,45.93,45.9,45.93,354600.0,33.326,33.3333,33.3115,33.3333,354600.0
2010-11-22 13:05:00,45.93,45.94,45.9,45.94,353500.0,33.3333,33.3405,33.3115,33.3405,353500.0
2010-11-22 13:10:00,45.94,45.99,45.94,45.96,469800.0,33.3405,33.3768,33.3405,33.355,469800.0
2010-11-22 13:15:00,45.96,45.97,45.94,45.97,137100.0,33.355,33.3623,33.3405,33.3623,137100.0
2010-11-22 13:20:00,45.97,45.97,45.91,45.92,480700.0,33.3623,33.3623,33.3187,33.326,480700.0
2010-11-22 13:25:00,45.92,45.97,45.91,45.95,255500.0,33.326,33.3623,33.3187,33.3478,255500.0
2010-11-22 13:30:00,45.95,46.04,45.95,46.04,253100.0,33.3478,33.4131,33.3478,33.4131,253100.0
2010-11-22 13:35:00,46.04,46.05,46.02,46.04,295700.0,33.4131,33.4203,33.3986,33.4131,295700.0
2010-11-22 13:40:00,46.04,46.07,46.02,46.03,498800.0,33.4131,33.4349,33.3986,33.4058,498800.0
2010-11-22 13:45:00,46.02,46.05,46.01,46.03,122800.0,33.3986,33.4203,33.3913,33.4058,122800.0
2010-11-22 13:50:00,46.03,46.09,46.03,46.04,728900.0,33.4058,33.4494,33.4058,33.4131,728900.0
2010-11-22 13:55:00,46.05,46.06,46.03,46.05,219500.0,33.4203,33.4276,33.4058,33.4203,219500.0
2010-11-22 14:00:00,46.05,46.09,46.02,46.07,742700.0,33.4203,33.4494,33.3986,33.4349,742700.0
2010-11-22 14:05:00,46.07,46.07,46.02,46.04,963600.0,33.4349,33.4349,33.3986,33.4131,963600.0
2010-11-22 14:10:00,46.05,46.09,46.03,46.06,605900.0,33.4203,33.4494,33.4058,33.4276,605900.0
2010-11-22 14:15:00,46.06,46.11,46.06,46.1,421400.0,33.4276,33.4639,33.4276,33.4566,421400.0
2010-11-22 14:20:00,46.1,46.13,46.08,46.13,275600.0,33.4566,33.4784,33.4421,33.4784,275600.0
2010-11-22 14:25:00,46.13,46.13,46.07,46.08,430500.0,33.4784,33.4784,33.4349,33.4421,430500.0
2010-11-22 14:30:00,46.07,46.1,46.07,46.09,193000.0,33.4349,33.4566,33.4349,33.4494,193000.0
2010-11-22 14:35:00,46.09,46.14,46.07,46.13,337500.0,33.4494,33.4857,33.4349,33.4784,337500.0
2010-11-22 14:40:00,46.13,46.14,46.1,46.14,222500.0,33.4784,33.4857,33.4566,33.4857,222500.0
2010-11-22 14:45:00,46.14,46.26,46.14,46.24,654900.0,33.4857,33.5727,33.4857,33.5582,654900.0
2010-11-22 14:50:00,46.24,46.27,46.24,46.24,436600.0,33.5582,33.58,33.5582,33.5582,436600.0
2010-11-22 14:55:00,46.24,46.27,46.23,46.25,362500.0,33.5582,33.58,33.551,33.5655,362500.0
2010-11-22 15:00:00,46.26,46.29,46.23,46.24,517400.0,33.5727,33.5945,33.551,33.5582,517400.0
2010-11-22 15:05:00,46.24,46.26,46.24,46.26,345500.0,33.5582,33.5727,33.5582,33.5727,345500.0
2010-11-22 15:10:00,46.26,46.26,46.21,46.21,316400.0,33.5727,33.5727,33.5365,33.5365,316400.0
2010-11-22 15:15:00,46.21,46.27,46.21,46.26,336600.0,33.5365,33.58,33.5365,33.5727,336600.0
2010-11-22 15:20:00,46.26,46.26,46.24,46.24,413000.0,33.5727,33.5727,33.5582,33.5582,413000.0
2010-11-22 15:25:00,46.24,46.24,46.15,46.2,674200.0,33.5582,33.5582,33.4929,33.5292,674200.0
2010-11-22 15:30:00,46.2,46.2,46.15,46.18,536700.0,33.5292,33.5292,33.4929,33.5147,536700.0
2010-11-22 15:35:00,46.18,46.27,46.17,46.26,459600.0,33.5147,33.58,33.5074,33.5727,459600.0
2010-11-22 15:40:00,46.27,46.35,46.26,46.35,900100.0,33.58,33.6381,33.5727,33.6381,900100.0
2010-11-22 15:45:00,46.35,46.39,46.34,46.37,854500.0,33.6381,33.6671,33.6308,33.6526,854500.0
2010-11-22 15:50:00,46.38,46.41,46.37,46.4,933900.0,33.6598,33.6816,33.6526,33.6744,933900.0
2010-11-22 15:55:00,46.4,46.41,46.35,46.35,2592300.0,33.6744,33.6816,33.6381,33.6381,2592300.0
2010-11-23 09:30:00,45.15,45.18,45.1,45.14,2542200.0,32.7672,32.7889,32.7309,32.7599,2542200.0
2010-11-23 09:35:00,45.14,45.17,45.11,45.16,2209100.0,32.7599,32.7817,32.7381,32.7744,2209100.0
2010-11-23 09:40:00,45.15,45.24,45.13,45.22,3139800.0,32.7672,32.8325,32.7527,32.818,3139800.0
2010-11-23 09:45:00,45.22,45.23,45.13,45.15,1562600.0,32.818,32.8252,32.7527,32.7672,1562600.0
2010-11-23 09:50:00,45.15,45.15,45.03,45.05,1900500.0,32.7672,32.7672,32.6801,32.6946,1900500.0
2010-11-23 09:55:00,45.05,45.05,44.98,44.98,2061200.0,32.6946,32.6946,32.6438,32.6438,2061200.0
2010-11-23 10:00:00,44.98,45.08,44.95,45.06,1591000.0,32.6438,32.7164,32.622,32.7019,1591000.0
2010-11-23 10:05:00,45.06,45.07,45.0,45.06,1182500.0,32.7019,32.7091,32.6583,32.7019,1182500.0
2010-11-23 10:10:00,45.06,45.06,44.99,45.03,1173500.0,32.7019,32.7019,32.6511,32.6801,1173500.0
2010-11-23 10:15:00,45.03,45.12,45.01,45.1,1066500.0,32.6801,32.7454,32.6656,32.7309,1066500.0
2010-11-23 10:20:00,45.09,45.1,45.02,45.06,802700.0,32.7236,32.7309,32.6728,32.7019,802700.0
2010-11-23 10:25:00,45.06,45.08,45.0,45.04,1055900.0,32.7019,32.7164,32.6583,32.6873,1055900.0
2010-11-23 10:30:00,45.03,45.09,45.0,45.0,747100.0,32.6801,32.7236,32.6583,32.6583,747100.0
2010-11-23 10:35:00,45.01,45.13,45.01,45.11,753600.0,32.6656,32.7527,32.6656,32.7381,753600.0
2010-11-23 10:40:00,45.12,45.16,45.1,45.13,843400.0,32.7454,32.7744,32.7309,32.7527,843400.0
2010-11-23 10:45:00,45.13,45.15,45.07,45.08,806000.0,32.7527,32.7672,32.7091,32.7164,806000.0
2010-11-23 10:50:00,45.08,45.11,45.05,45.06,824400.0,32.7164,32.7381,32.6946,32.7019,824400.0
2010-11-23 10:55:00,45.06,45.13,45.05,45.12,799500.0,32.7019,32.7527,32.6946,32.7454,799500.0
2010-11-23 11:00:00,45.11,45.11,45.01,45.01,801400.0,32.7381,32.7381,32.6656,32.6656,801400.0
2010-11-23 11:05:00,45.01,45.04,44.97,45.01,1181800.0,32.6656,32.6873,32.6365,32.6656,1181800.0
2010-11-23 11:10:00,45.01,45.02,44.91,44.95,2259400.0,32.6656,32.6728,32.593,32.622,2259400.0
2010-11-23 11:15:00,44.94,44.98,44.92,44.94,1337000.0,32.6148,32.6438,32.6003,32.6148,1337000.0
2010-11-23 11:20:00,44.94,44.97,44.88,44.9,1606300.0,32.6148,32.6365,32.5712,32.5857,1606300.0
2010-11-23 11:25:00,44.9,44.93,44.85,44.85,1522400.0,32.5857,32.6075,32.5495,32.5495,1522400.0
2010-11-23 11:30:00,44.86,44.86,44.81,44.82,830900.0,32.5567,32.5567,32.5204,32.5277,830900.0
2010-11-23 11:35:00,44.81,44.86,44.8,44.85,728800.0,32.5204,32.5567,32.5132,32.5495,728800.0
2010-11-23 11:40:00,44.85,44.87,44.84,44.85,753400.0,32.5495,32.564,32.5422,32.5495,753400.0
2010-11-23 11:45:00,44.85,44.91,44.85,44.91,222900.0,32.5495,32.593,32.5495,32.593,222900.0
2010-11-23 11:50:00,44.9,44.93,44.88,44.92,646400.0,32.5857,32.6075,32.5712,32.6003,646400.0
2010-11-23 11:55:00,44.92,44.95,44.91,44.92,669900.0,32.6003,32.622,32.593,32.6003,669900.0
2010-11-23 12:00:00,44.92,44.92,44.87,44.87,739300.0,32.6003,32.6003,32.564,32.564,739300.0
2010-11-23 12:05:00,44.87,44.9,44.82,44.9,903600.0,32.564,32.5857,32.5277,32.5857,903600.0
2010-11-23 12:10:00,44.9,44.94,44.9,44.93,738100.0,32.5857,32.6148,32.5857,32.6075,738100.0
2010-11-23 12:15:00,44.92,44.94,44.88,44.89,282900.0,32.6003,32.6148,32.5712,32.5785,282900.0
2010-11-23 12:20:00,44.9,44.92,44.89,44.9,281100.0,32.5857,32.6003,32.5785,32.5857,281100.0
2010-11-23 12:25:00,44.91,44.93,44.89,44.92,110400.0,32.593,32.6075,32.5785,32.6003,110400.0
2010-11-23 12:30:00,44.92,44.95,44.9,44.92,686700.0,32.6003,32.622,32.5857,32.6003,686700.0
2010-11-23 12:35:00,44.92,44.93,44.88,44.9,349100.0,32.6003,32.6075,32.5712,32.5857,349100.0
2010-11-23 12:40:00,44.91,44.96,44.9,44.96,606000.0,32.593,32.6293,32.5857,32.6293,606000.0
2010-11-23 12:45:00,44.96,44.99,44.95,44.96,353700.0,32.6293,32.6511,32.622,32.6293,353700.0
2010-11-23 12:50:00,44.97,45.05,44.96,45.04,698000.0,32.6365,32.6946,32.6293,32.6873,698000.0
2010-11-23 12:55:00,45.04,45.06,45.03,45.06,464900.0,32.6873,32.7019,32.6801,32.7019,464900.0
2010-11-23 13:00:00,45.05,45.06,45.0,45.0,478100.0,32.6946,32.7019,32.6583,32.6583,478100.0
2010-11-23 13:05:00,45.0,45.06,45.0,45.0,494600.0,32.6583,32.7019,32.6583,32.6583,494600.0
2010-11-23 13:10:00,45.0,45.04,44.99,44.99,273300.0,32.6583,32.6873,32.6511,32.6511,273300.0
2010-11-23 13:15:00,44.99,45.0,44.97,44.97,284200.0,32.6511,32.6583,32.6365,32.6365,284200.0
2010-11-23 13:20:00,44.97,44.99,44.96,44.98,283600.0,32.6365,32.6511,32.6293,32.6438,283600.0
2010-11-23 13:25:00,44.98,45.04,44.98,45.04,319700.0,32.6438,32.6873,32.6438,32.6873,319700.0
2010-11-23 13:30:00,45.04,45.07,45.02,45.03,397500.0,32.6873,32.7091,32.6728,32.6801,397500.0
2010-11-23 13:35:00,45.03,45.04,45.0,45.02,188700.0,32.6801,32.6873,32.6583,32.6728,188700.0
2010-11-23 13:40:00,45.03,45.05,45.01,45.03,323500.0,32.6801,32.6946,32.6656,32.6801,323500.0
2010-11-23 13:45:00,45.04,45.04,44.95,44.95,667400.0,32.6873,32.6873,32.622,32.622,667400.0
2010-11-23 13:50:00,44.95,44.97,44.94,44.96,231200.0,32.622,32.6365,32.6148,32.6293,231200.0
2010-11-23 13:55:00,44.97,44.97,44.92,44.94,441400.0,32.6365,32.6365,32.6003,32.6148,441400.0
2010-11-23 14:00:00,44.94,45.02,44.92,44.96,1272200.0,32.6148,32.6728,32.6003,32.6293,1272200.0
2010-11-23 14:05:00,44.96,44.97,44.93,44.93,324000.0,32.6293,32.6365,32.6075,32.6075,324000.0
2010-11-23 14:10:00,44.93,44.96,44.9,44.93,452200.0,32.6075,32.6293,32.5857,32.6075,452200.0
2010-11-23 14:15:00,44.94,44.94,44.87,44.87,951700.0,32.6148,32.6148,32.564,32.564,951700.0
2010-11-23 14:20:00,44.86,44.88,44.83,44.85,586800.0,32.5567,32.5712,32.5349,32.5495,586800.0
2010-11-23 14:25:00,44.84,44.86,44.82,44.86,604500.0,32.5422,32.5567,32.5277,32.5567,604500.0
2010-11-23 14:30:00,44.86,44.87,44.81,44.86,802800.0,32.5567,32.564,32.5204,32.5567,802800.0
2010-11-23 14:35:00,44.86,44.89,44.84,44.84,323000.0,32.5567,32.5785,32.5422,32.5422,323000.0
2010-11-23 14:40:00,44.84,44.89,44.82,44.88,491000.0,32.5422,32.5785,32.5277,32.5712,491000.0
2010-11-23 14:45:00,44.87,44.88,44.84,44.86,265000.0,32.564,32.5712,32.5422,32.5567,265000.0
2010-11-23 14:50:00,44.86,44.92,44.86,44.92,960100.0,32.5567,32.6003,32.5567,32.6003,960100.0
2010-11-23 14:55:00,44.92,44.93,44.89,44.9,409300.0,32.6003,32.6075,32.5785,32.5857,409300.0
2010-11-23 15:00:00,44.9,44.92,44.85,44.86,644700.0,32.5857,32.6003,32.5495,32.5567,644700.0
2010-11-23 15:05:00,44.86,44.94,44.86,44.92,621500.0,32.5567,32.6148,32.5567,32.6003,621500.0
2010-11-23 15:10:00,44.92,44.95,44.87,44.95,944900.0,32.6003,32.622,32.564,32.622,944900.0
2010-11-23 15:15:00,44.95,44.97,44.87,44.89,1725700.0,32.622,32.6365,32.564,32.5785,1725700.0
2010-11-23 15:20:00,44.9,44.91,44.87,44.89,824200.0,32.5857,32.593,32.564,32.5785,824200.0
2010-11-23 15:25:00,44.9,44.91,44.89,44.91,456900.0,32.5857,32.593,32.5785,32.593,456900.0
2010-11-23 15:30:00,44.91,44.95,44.9,44.92,924900.0,32.593,32.622,32.5857,32.6003,924900.0
2010-11-23 15:35:00,44.92,44.95,44.91,44.95,430800.0,32.6003,32.622,32.593,32.622,430800.0
2010-11-23 15:40:00,44.95,44.97,44.93,44.95,876400.0,32.622,32.6365,32.6075,32.622,876400.0
2010-11-23 15:45:00,44.95,44.97,44.92,44.92,1537800.0,32.622,32.6365,32.6003,32.6003,1537800.0
2010-11-23 15:50:00,44.92,44.93,44.87,44.89,2277300.0,32.6003,32.6075,32.564,32.5785,2277300.0
2010-11-23 15:55:00,44.89,44.96,44.88,44.9,8046900.0,32.5785,32.6293,32.5712,32.5857,8046900.0
2010-11-24 09:30:00,45.63,45.71,45.59,45.68,2404500.0,33.1155,33.1736,33.0865,33.1518,2404500.0
2010-11-24 09:35:00,45.69,45.7,45.61,45.62,1765100.0,33.1591,33.1663,33.101,33.1083,1765100.0
2010-11-24 09:40:00,45.62,45.63,45.57,45.6,940200.0,33.1083,33.1155,33.072,33.0938,940200.0
2010-11-24 09:45:00,45.6,45.62,45.57,45.59,2164200.0,33.0938,33.1083,33.072,33.0865,2164200.0
2010-11-24 09:50:00,45.59,45.66,45.57,45.66,1485300.0,33.0865,33.1373,33.072,33.1373,1485300.0
2010-11-24 09:55:00,45.66,45.72,45.64,45.65,2503900.0,33.1373,33.1808,33.1228,33.13,2503900.0
2010-11-24 10:00:00,45.64,45.66,45.59,45.6,1319200.0,33.1228,33.1373,33.0865,33.0938,1319200.0
2010-11-24 10:05:00,45.6,45.63,45.59,45.61,980800.0,33.0938,33.1155,33.0865,33.101,980800.0
2010-11-24 10:10:00,45.61,45.63,45.58,45.61,776200.0,33.101,33.1155,33.0792,33.101,776200.0
2010-11-24 10:15:00,45.6,45.67,45.6,45.65,584400.0,33.0938,33.1446,33.0938,33.13,584400.0
2010-11-24 10:20:00,45.66,45.74,45.65,45.73,1277300.0,33.1373,33.1954,33.13,33.1881,1277300.0
2010-11-24 10:25:00,45.74,45.79,45.74,45.77,1269500.0,33.1954,33.2316,33.1954,33.2171,1269500.0
2010-11-24 10:30:00,45.77,45.81,45.76,45.79,1490700.0,33.2171,33.2462,33.2099,33.2316,1490700.0
2010-11-24 10:35:00,45.79,45.84,45.79,45.83,614000.0,33.2316,33.2679,33.2316,33.2607,614000.0
2010-11-24 10:40:00,45.83,45.85,45.82,45.84,586200.0,33.2607,33.2752,33.2534,33.2679,586200.0
2010-11-24 10:45:00,45.85,45.88,45.82,45.82,953000.0,33.2752,33.297,33.2534,33.2534,953000.0
2010-11-24 10:50:00,45.83,45.83,45.77,45.8,438500.0,33.2607,33.2607,33.2171,33.2389,438500.0
2010-11-24 10:55:00,45.8,45.8,45.76,45.8,1166200.0,33.2389,33.2389,33.2099,33.2389,1166200.0
2010-11-24 11:00:00,45.8,45.8,45.77,45.78,508700.0,33.2389,33.2389,33.2171,33.2244,508700.0
2010-11-24 11:05:00,45.78,45.84,45.77,45.8,520200.0,33.2244,33.2679,33.2171,33.2389,520200.0
2010-11-24 11:10:00,45.8,45.83,45.79,45.79,627300.0,33.2389,33.2607,33.2316,33.2316,627300.0
2010-11-24 11:15:00,45.79,45.8,45.75,45.76,871700.0,33.2316,33.2389,33.2026,33.2099,871700.0
2010-11-24 11:20:00,45.76,45.77,45.72,45.72,980400.0,33.2099,33.2171,33.1808,33.1808,980400.0
2010-11-24 11:25:00,45.73,45.76,45.72,45.76,344000.0,33.1881,33.2099,33.1808,33.2099,344000.0
2010-11-24 11:30:00,45.76,45.78,45.74,45.77,482200.0,33.2099,33.2244,33.1954,33.2171,482200.0
2010-11-24 11:35:00,45.77,45.78,45.75,45.78,629000.0,33.2171,33.2244,33.2026,33.2244,629000.0
2010-11-24 11:40:00,45.78,45.79,45.77,45.79,271900.0,33.2244,33.2316,33.2171,33.2316,271900.0
2010-11-24 11:45:00,45.79,45.79,45.75,45.76,869400.0,33.2316,33.2316,33.2026,33.2099,869400.0
2010-11-24 11:50:00,45.75,45.76,45.73,45.75,565100.0,33.2026,33.2099,33.1881,33.2026,565100.0
2010-11-24 11:55:00,45.75,45.77,45.74,45.77,164100.0,33.2026,33.2171,33.1954,33.2171,164100.0
2010-11-24 12:00:00,45.77,45.82,45.76,45.82,406200.0,33.2171,33.2534,33.2099,33.2534,406200.0
2010-11-24 12:05:00,45.82,45.83,45.81,45.83,110100.0,33.2534,33.2607,33.2462,33.2607,110100.0
2010-11-24 12:10:00,45.83,45.85,45.81,45.84,355700.0,33.2607,33.2752,33.2462,33.2679,355700.0
2010-11-24 12:15:00,45.85,45.86,45.83,45.83,183500.0,33.2752,33.2825,33.2607,33.2607,183500.0
2010-11-24 12:20:00,45.84,45.86,45.84,45.86,143500.0,33.2679,33.2825,33.2679,33.2825,143500.0
2010-11-24 12:25:00,45.86,45.86,45.83,45.85,208500.0,33.2825,33.2825,33.2607,33.2752,208500.0
2010-11-24 12:30:00,45.84,45.88,45.84,45.86,238400.0,33.2679,33.297,33.2679,33.2825,238400.0
2010-11-24 12:35:00,45.86,45.88,45.85,45.88,251700.0,33.2825,33.297,33.2752,33.297,251700.0
2010-11-24 12:40:00,45.88,45.88,45.87,45.87,127600.0,33.297,33.297,33.2897,33.2897,127600.0
2010-11-24 12:45:00,45.87,45.88,45.86,45.87,137400.0,33.2897,33.297,33.2825,33.2897,137400.0
2010-11-24 12:50:00,45.86,45.91,45.86,45.9,259000.0,33.2825,33.3187,33.2825,33.3115,259000.0
2010-11-24 12:55:00,45.9,45.92,45.89,45.92,327400.0,33.3115,33.326,33.3042,33.326,327400.0
2010-11-24 13:00:00,45.91,45.92,45.89,45.9,286600.0,33.3187,33.326,33.3042,33.3115,286600.0
2010-11-24 13:05:00,45.9,45.91,45.89,45.89,116400.0,33.3115,33.3187,33.3042,33.3042,116400.0
2010-11-24 13:10:00,45.89,45.89,45.87,45.89,109100.0,33.3042,33.3042,33.2897,33.3042,109100.0
2010-11-24 13:15:00,45.89,45.89,45.88,45.89,62200.0,33.3042,33.3042,33.297,33.3042,62200.0
2010-11-24 13:20:00,45.89,45.92,45.88,45.91,347400.0,33.3042,33.326,33.297,33.3187,347400.0
2010-11-24 13:25:00,45.92,45.92,45.89,45.91,256800.0,33.326,33.326,33.3042,33.3187,256800.0
2010-11-24 13:30:00,45.91,45.92,45.9,45.92,181500.0,33.3187,33.326,33.3115,33.326,181500.0
2010-11-24 13:35:00,45.92,45.93,45.9,45.91,414200.0,33.326,33.3333,33.3115,33.3187,414200.0
2010-11-24 13:40:00,45.9,45.91,45.88,45.9,664100.0,33.3115,33.3187,33.297,33.3115,664100.0
2010-11-24 13:45:00,45.9,45.91,45.89,45.9,137900.0,33.3115,33.3187,33.3042,33.3115,137900.0
2010-11-24 13:50:00,45.9,45.91,45.88,45.89,477100.0,33.3115,33.3187,33.297,33.3042,477100.0
2010-11-24 13:55:00,45.9,45.9,45.89,45.9,146200.0,33.3115,33.3115,33.3042,33.3115,146200.0
2010-11-24 14:00:00,45.89,45.9,45.88,45.88,435100.0,33.3042,33.3115,33.297,33.297,435100.0
2010-11-24 14:05:00,45.88,45.89,45.86,45.86,490000.0,33.297,33.3042,33.2825,33.2825,490000.0
2010-11-24 14:10:00,45.86,45.86,45.8,45.81,1802500.0,33.2825,33.2825,33.2389,33.2462,1802500.0
2010-11-24 14:15:00,45.81,45.81,45.8,45.81,292100.0,33.2462,33.2462,33.2389,33.2462,292100.0
2010-11-24 14:20:00,45.81,45.85,45.8,45.85,778000.0,33.2462,33.2752,33.2389,33.2752,778000.0
2010-11-24 14:25:00,45.85,45.87,45.84,45.86,561100.0,33.2752,33.2897,33.2679,33.2825,561100.0
2010-11-24 14:30:00,45.86,45.89,45.86,45.88,311000.0,33.2825,33.3042,33.2825,33.297,311000.0
2010-11-24 14:35:00,45.88,45.9,45.87,45.87,262000.0,33.297,33.3115,33.2897,33.2897,262000.0
2010-11-24 14:40:00,45.88,45.88,45.86,45.87,531000.0,33.297,33.297,33.2825,33.2897,531000.0
2010-11-24 14:45:00,45.86,45.89,45.86,45.87,231900.0,33.2825,33.3042,33.2825,33.2897,231900.0
2010-11-24 14:50:00,45.88,45.88,45.87,45.88,106800.0,33.297,33.297,33.2897,33.297,106800.0
2010-11-24 14:55:00,45.88,45.89,45.87,45.88,261000.0,33.297,33.3042,33.2897,33.297,261000.0
2010-11-24 15:00:00,45.88,45.92,45.88,45.92,173700.0,33.297,33.326,33.297,33.326,173700.0
2010-11-24 15:05:00,45.92,45.92,45.89,45.9,391500.0,33.326,33.326,33.3042,33.3115,391500.0
2010-11-24 15:10:00,45.9,45.91,45.88,45.89,383400.0,33.3115,33.3187,33.297,33.3042,383400.0
2010-11-24 15:15:00,45.89,45.9,45.88,45.9,411800.0,33.3042,33.3115,33.297,33.3115,411800.0
2010-11-24 15:20:00,45.9,45.96,45.89,45.94,638100.0,33.3115,33.355,33.3042,33.3405,638100.0
2010-11-24 15:25:00,45.94,45.95,45.91,45.92,432900.0,33.3405,33.3478,33.3187,33.326,432900.0
2010-11-24 15:30:00,45.91,45.92,45.86,45.88,529200.0,33.3187,33.326,33.2825,33.297,529200.0
2010-11-24 15:35:00,45.88,45.88,45.85,45.85,512800.0,33.297,33.297,33.2752,33.2752,512800.0
2010-11-24 15:40:00,45.85,45.87,45.85,45.86,967300.0,33.2752,33.2897,33.2752,33.2825,967300.0
2010-11-24 15:45:00,45.86,45.87,45.83,45.86,1990800.0,33.2825,33.2897,33.2607,33.2825,1990800.0
2010-11-24 15:50:00,45.85,45.89,45.85,45.89,1646700.0,33.2752,33.3042,33.2752,33.3042,1646700.0
2010-11-24 15:55:00,45.88,45.95,45.88,45.93,5564300.0,33.297,33.3478,33.297,33.3333,5564300.0
2010-11-26 09:30:00,45.02,45.04,44.92,44.94,2632300.0,32.6728,32.6873,32.6003,32.6148,2632300.0
2010-11-26 09:35:00,44.95,45.03,44.93,44.97,3263600.0,32.622,32.6801,32.6075,32.6365,3263600.0
2010-11-26 09:40:00,44.98,45.03,44.93,45.01,4204400.0,32.6438,32.6801,32.6075,32.6656,4204400.0
2010-11-26 09:45:00,45.0,45.06,44.99,45.03,579300.0,32.6583,32.7019,32.6511,32.6801,579300.0
2010-11-26 09:50:00,45.04,45.13,45.04,45.11,667900.0,32.6873,32.7527,32.6873,32.7381,667900.0
2010-11-26 09:55:00,45.11,45.12,45.08,45.1,510800.0,32.7381,32.7454,32.7164,32.7309,510800.0
2010-11-26 10:00:00,45.11,45.16,45.1,45.13,669400.0,32.7381,32.7744,32.7309,32.7527,669400.0
2010-11-26 10:05:00,45.13,45.14,45.09,45.13,611600.0,32.7527,32.7599,32.7236,32.7527,611600.0
2010-11-26 10:10:00,45.14,45.25,45.13,45.24,1607500.0,32.7599,32.8397,32.7527,32.8325,1607500.0
2010-11-26 10:15:00,45.24,45.25,45.2,45.21,2308500.0,32.8325,32.8397,32.8035,32.8107,2308500.0
2010-11-26 10:20:00,45.21,45.23,45.19,45.2,844200.0,32.8107,32.8252,32.7962,32.8035,844200.0
2010-11-26 10:25:00,45.2,45.2,45.15,45.15,895300.0,32.8035,32.8035,32.7672,32.7672,895300.0
2010-11-26 10:30:00,45.15,45.17,45.13,45.15,415500.0,32.7672,32.7817,32.7527,32.7672,415500.0
2010-11-26 10:35:00,45.15,45.16,45.13,45.15,545300.0,32.7672,32.7744,32.7527,32.7672,545300.0
2010-11-26 10:40:00,45.15,45.17,45.13,45.15,601600.0,32.7672,32.7817,32.7527,32.7672,601600.0
2010-11-26 10:45:00,45.15,45.15,45.09,45.1,687200.0,32.7672,32.7672,32.7236,32.7309,687200.0
2010-11-26 10:50:00,45.09,45.1,45.03,45.05,1036000.0,32.7236,32.7309,32.6801,32.6946,1036000.0
2010-11-26 10:55:00,45.04,45.04,45.0,45.01,689300.0,32.6873,32.6873,32.6583,32.6656,689300.0
2010-11-26 11:00:00,45.01,45.03,45.0,45.02,757300.0,32.6656,32.6801,32.6583,32.6728,757300.0
2010-11-26 11:05:00,45.01,45.05,45.01,45.05,465400.0,32.6656,32.6946,32.6656,32.6946,465400.0
2010-11-26 11:10:00,45.05,45.06,45.03,45.05,843900.0,32.6946,32.7019,32.6801,32.6946,843900.0
2010-11-26 11:15:00,45.06,45.06,45.03,45.04,602700.0,32.7019,32.7019,32.6801,32.6873,602700.0
2010-11-26 11:20:00,45.03,45.05,45.03,45.04,463300.0,32.6801,32.6946,32.6801,32.6873,463300.0
2010-11-26 11:25:00,45.04,45.05,45.01,45.03,737800.0,32.6873,32.6946,32.6656,32.6801,737800.0
2010-11-26 11:30:00,45.02,45.04,44.99,44.99,548300.0,32.6728,32.6873,32.6511,32.6511,548300.0
2010-11-26 11:35:00,44.99,45.0,44.96,44.99,696700.0,32.6511,32.6583,32.6293,32.6511,696700.0
2010-11-26 11:40:00,44.99,45.01,44.97,44.98,1092800.0,32.6511,32.6656,32.6365,32.6438,1092800.0
2010-11-26 11:45:00,44.97,45.0,44.97,44.99,427300.0,32.6365,32.6583,32.6365,32.6511,427300.0
2010-11-26 11:50:00,45.0,45.02,44.99,45.01,556300.0,32.6583,32.6728,32.6511,32.6656,556300.0
2010-11-26 11:55:00,45.01,45.02,44.97,45.01,740400.0,32.6656,32.6728,32.6365,32.6656,740400.0
2010-11-26 12:00:00,45.02,45.02,44.98,44.99,478900.0,32.6728,32.6728,32.6438,32.6511,478900.0
2010-11-26 12:05:00,44.99,45.01,44.98,44.99,937300.0,32.6511,32.6656,32.6438,32.6511,937300.0
2010-11-26 12:10:00,45.0,45.01,44.99,45.01,295200.0,32.6583,32.6656,32.6511,32.6656,295200.0
2010-11-26 12:15:00,45.01,45.01,45.0,45.01,536100.0,32.6656,32.6656,32.6583,32.6656,536100.0
2010-11-26 12:20:00,45.01,45.04,45.0,45.04,863100.0,32.6656,32.6873,32.6583,32.6873,863100.0
2010-11-26 12:25:00,45.04,45.04,45.03,45.04,325600.0,32.6873,32.6873,32.6801,32.6873,325600.0
2010-11-26 12:30:00,45.04,45.04,45.03,45.04,651000.0,32.6873,32.6873,32.6801,32.6873,651000.0
2010-11-26 12:35:00,45.03,45.04,45.02,45.02,915400.0,32.6801,32.6873,32.6728,32.6728,915400.0
2010-11-26 12:40:00,45.03,45.03,44.97,44.98,1213700.0,32.6801,32.6801,32.6365,32.6438,1213700.0
2010-11-26 12:45:00,44.98,45.02,44.98,44.99,3055000.0,32.6438,32.6728,32.6438,32.6511,3055000.0
2010-11-26 12:50:00,44.99,45.0,44.97,44.99,1993200.0,32.6511,32.6583,32.6365,32.6511,1993200.0
2010-11-26 12:55:00,44.99,44.99,44.94,44.95,5842100.0,32.6511,32.6511,32.6148,32.622,5842100.0
2010-11-29 09:30:00,44.96,44.97,44.82,44.84,1977800.0,32.6293,32.6365,32.5277,32.5422,1977800.0
2010-11-29 09:35:00,44.84,44.87,44.81,44.83,1572000.0,32.5422,32.564,32.5204,32.5349,1572000.0
2010-11-29 09:40:00,44.82,44.92,44.79,44.9,1258600.0,32.5277,32.6003,32.5059,32.5857,1258600.0
2010-11-29 09:45:00,44.89,44.92,44.83,44.83,1063100.0,32.5785,32.6003,32.5349,32.5349,1063100.0
2010-11-29 09:50:00,44.83,44.85,44.74,44.74,1588600.0,32.5349,32.5495,32.4696,32.4696,1588600.0
2010-11-29 09:55:00,44.75,44.76,44.61,44.65,3467400.0,32.4769,32.4841,32.3753,32.4043,3467400.0
2010-11-29 10:00:00,44.65,44.66,44.52,44.53,2104800.0,32.4043,32.4116,32.31,32.3172,2104800.0
2010-11-29 10:05:00,44.53,44.61,44.51,44.6,2074300.0,32.3172,32.3753,32.3027,32.368,2074300.0
2010-11-29 10:10:00,44.6,44.66,44.56,44.66,592200.0,32.368,32.4116,32.339,32.4116,592200.0
2010-11-29 10:15:00,44.65,44.7,44.65,44.66,1592500.0,32.4043,32.4406,32.4043,32.4116,1592500.0
2010-11-29 10:20:00,44.66,44.67,44.61,44.63,817500.0,32.4116,32.4188,32.3753,32.3898,817500.0
2010-11-29 10:25:00,44.63,44.64,44.56,44.57,1109700.0,32.3898,32.397,32.339,32.3462,1109700.0
2010-11-29 10:30:00,44.57,44.74,44.57,44.72,1056900.0,32.3462,32.4696,32.3462,32.4551,1056900.0
2010-11-29 10:35:00,44.72,44.74,44.71,44.74,585200.0,32.4551,32.4696,32.4478,32.4696,585200.0
2010-11-29 10:40:00,44.74,44.79,44.72,44.73,422400.0,32.4696,32.5059,32.4551,32.4624,422400.0
2010-11-29 10:45:00,44.73,44.75,44.69,44.7,970300.0,32.4624,32.4769,32.4333,32.4406,970300.0
2010-11-29 10:50:00,44.7,44.76,44.69,44.7,683500.0,32.4406,32.4841,32.4333,32.4406,683500.0
2010-11-29 10:55:00,44.7,44.71,44.62,44.65,663500.0,32.4406,32.4478,32.3825,32.4043,663500.0
2010-11-29 11:00:00,44.65,44.68,44.63,44.68,814500.0,32.4043,32.4261,32.3898,32.4261,814500.0
2010-11-29 11:05:00,44.68,44.74,44.65,44.72,1677900.0,32.4261,32.4696,32.4043,32.4551,1677900.0
2010-11-29 11:10:00,44.71,44.81,44.69,44.8,549000.0,32.4478,32.5204,32.4333,32.5132,549000.0
2010-11-29 11:15:00,44.81,44.84,44.75,44.77,1807900.0,32.5204,32.5422,32.4769,32.4914,1807900.0
2010-11-29 11:20:00,44.76,44.81,44.72,44.73,381800.0,32.4841,32.5204,32.4551,32.4624,381800.0
2010-11-29 11:25:00,44.73,44.8,44.71,44.78,618100.0,32.4624,32.5132,32.4478,32.4987,618100.0
2010-11-29 11:30:00,44.77,44.79,44.72,44.73,843400.0,32.4914,32.5059,32.4551,32.4624,843400.0
2010-11-29 11:35:00,44.73,44.79,44.71,44.75,1311900.0,32.4624,32.5059,32.4478,32.4769,1311900.0
2010-11-29 11:40:00,44.74,44.76,44.65,44.66,633700.0,32.4696,32.4841,32.4043,32.4116,633700.0
2010-11-29 11:45:00,44.67,44.68,44.63,44.65,739000.0,32.4188,32.4261,32.3898,32.4043,739000.0
2010-11-29 11:50:00,44.65,44.67,44.6,44.66,560700.0,32.4043,32.4188,32.368,32.4116,560700.0
2010-11-29 11:55:00,44.66,44.69,44.64,44.66,480700.0,32.4116,32.4333,32.397,32.4116,480700.0
2010-11-29 12:00:00,44.66,44.71,44.65,44.71,919600.0,32.4116,32.4478,32.4043,32.4478,919600.0
2010-11-29 12:05:00,44.7,44.78,44.69,44.77,1195200.0,32.4406,32.4987,32.4333,32.4914,1195200.0
2010-11-29 12:10:00,44.76,44.81,44.75,44.79,477800.0,32.4841,32.5204,32.4769,32.5059,477800.0
2010-11-29 12:15:00,44.79,44.82,44.78,44.81,506200.0,32.5059,32.5277,32.4987,32.5204,506200.0
2010-11-29 12:20:00,44.81,44.84,44.8,44.8,400400.0,32.5204,32.5422,32.5132,32.5132,400400.0
2010-11-29 12:25:00,44.81,44.83,44.79,44.79,555800.0,32.5204,32.5349,32.5059,32.5059,555800.0
2010-11-29 12:30:00,44.8,44.8,44.76,44.78,326500.0,32.5132,32.5132,32.4841,32.4987,326500.0
2010-11-29 12:35:00,44.78,44.8,44.77,44.78,218900.0,32.4987,32.5132,32.4914,32.4987,218900.0
2010-11-29 12:40:00,44.78,44.85,44.78,44.83,408200.0,32.4987,32.5495,32.4987,32.5349,408200.0
2010-11-29 12:45:00,44.83,44.84,44.79,44.81,432800.0,32.5349,32.5422,32.5059,32.5204,432800.0
2010-11-29 12:50:00,44.81,44.81,44.76,44.8,283800.0,32.5204,32.5204,32.4841,32.5132,283800.0
2010-11-29 12:55:00,44.8,44.82,44.78,44.81,280400.0,32.5132,32.5277,32.4987,32.5204,280400.0
2010-11-29 13:00:00,44.82,44.82,44.78,44.79,229900.0,32.5277,32.5277,32.4987,32.5059,229900.0
2010-11-29 13:05:00,44.8,44.8,44.72,44.74,573000.0,32.5132,32.5132,32.4551,32.4696,573000.0
2010-11-29 13:10:00,44.74,44.75,44.72,44.74,131900.0,32.4696,32.4769,32.4551,32.4696,131900.0
2010-11-29 13:15:00,44.74,44.76,44.74,44.76,161900.0,32.4696,32.4841,32.4696,32.4841,161900.0
2010-11-29 13:20:00,44.76,44.77,44.73,44.74,198500.0,32.4841,32.4914,32.4624,32.4696,198500.0
2010-11-29 13:25:00,44.73,44.74,44.69,44.72,226300.0,32.4624,32.4696,32.4333,32.4551,226300.0
2010-11-29 13:30:00,44.71,44.72,44.69,44.7,166400.0,32.4478,32.4551,32.4333,32.4406,166400.0
2010-11-29 13:35:00,44.7,44.7,44.68,44.68,369900.0,32.4406,32.4406,32.4261,32.4261,369900.0
2010-11-29 13:40:00,44.68,44.73,44.68,44.73,353300.0,32.4261,32.4624,32.4261,32.4624,353300.0
2010-11-29 13:45:00,44.72,44.76,44.7,44.76,133200.0,32.4551,32.4841,32.4406,32.4841,133200.0
2010-11-29 13:50:00,44.76,44.77,44.75,44.77,269800.0,32.4841,32.4914,32.4769,32.4914,269800.0
2010-11-29 13:55:00,44.77,44.77,44.73,44.73,174500.0,32.4914,32.4914,32.4624,32.4624,174500.0
2010-11-29 14:00:00,44.74,44.77,44.73,44.76,353700.0,32.4696,32.4914,32.4624,32.4841,353700.0
2010-11-29 14:05:00,44.75,44.76,44.71,44.75,447500.0,32.4769,32.4841,32.4478,32.4769,447500.0
2010-11-29 14:10:00,44.75,44.78,44.72,44.75,557800.0,32.4769,32.4987,32.4551,32.4769,557800.0
2010-11-29 14:15:00,44.74,44.79,44.74,44.78,300300.0,32.4696,32.5059,32.4696,32.4987,300300.0
2010-11-29 14:20:00,44.77,44.79,44.77,44.77,138800.0,32.4914,32.5059,32.4914,32.4914,138800.0
2010-11-29 14:25:00,44.77,44.88,44.77,44.87,408500.0,32.4914,32.5712,32.4914,32.564,408500.0
2010-11-29 14:30:00,44.88,44.96,44.87,44.93,1394500.0,32.5712,32.6293,32.564,32.6075,1394500.0
2010-11-29 14:35:00,44.93,45.02,44.92,45.0,791700.0,32.6075,32.6728,32.6003,32.6583,791700.0
2010-11-29 14:40:00,45.01,45.03,44.98,44.98,1256100.0,32.6656,32.6801,32.6438,32.6438,1256100.0
2010-11-29 14:45:00,44.98,45.01,44.98,45.01,585500.0,32.6438,32.6656,32.6438,32.6656,585500.0
2010-11-29 14:50:00,45.01,45.01,44.99,44.99,517000.0,32.6656,32.6656,32.6511,32.6511,517000.0
2010-11-29 14:55:00,45.0,45.03,44.99,45.03,542700.0,32.6583,32.6801,32.6511,32.6801,542700.0
2010-11-29 15:00:00,45.03,45.09,45.03,45.08,1039200.0,32.6801,32.7236,32.6801,32.7164,1039200.0
2010-11-29 15:05:00,45.08,45.1,45.05,45.05,1085900.0,32.7164,32.7309,32.6946,32.6946,1085900.0
2010-11-29 15:10:00,45.05,45.06,45.02,45.03,1312500.0,32.6946,32.7019,32.6728,32.6801,1312500.0
2010-11-29 15:15:00,45.03,45.11,45.02,45.11,984300.0,32.6801,32.7381,32.6728,32.7381,984300.0
2010-11-29 15:20:00,45.11,45.11,45.04,45.08,1546000.0,32.7381,32.7381,32.6873,32.7164,1546000.0
2010-11-29 15:25:00,45.09,45.11,45.08,45.1,609900.0,32.7236,32.7381,32.7164,32.7309,609900.0
2010-11-29 15:30:00,45.11,45.12,45.07,45.07,936900.0,32.7381,32.7454,32.7091,32.7091,936900.0
2010-11-29 15:35:00,45.07,45.14,45.06,45.14,1090000.0,32.7091,32.7599,32.7019,32.7599,1090000.0
2010-11-29 15:40:00,45.13,45.17,45.12,45.15,1044400.0,32.7527,32.7817,32.7454,32.7672,1044400.0
2010-11-29 15:45:00,45.15,45.23,45.14,45.21,1424200.0,32.7672,32.8252,32.7599,32.8107,1424200.0
2010-11-29 15:50:00,45.22,45.22,45.14,45.14,1364800.0,32.818,32.818,32.7599,32.7599,1364800.0
2010-11-29 15:55:00,45.15,45.19,45.14,45.15,4304200.0,32.7672,32.7962,32.7599,32.7672,4304200.0
2010-11-30 09:30:00,44.61,44.64,44.53,44.64,2456900.0,32.3753,32.397,32.3172,32.397,2456900.0
2010-11-30 09:35:00,44.63,44.65,44.57,44.6,2057900.0,32.3898,32.4043,32.3462,32.368,2057900.0
2010-11-30 09:40:00,44.6,44.65,44.54,44.65,2268700.0,32.368,32.4043,32.3245,32.4043,2268700.0
2010-11-30 09:45:00,44.64,44.72,44.54,44.65,2297400.0,32.397,32.4551,32.3245,32.4043,2297400.0
2010-11-30 09:50:00,44.64,44.65,44.59,44.62,906400.0,32.397,32.4043,32.3608,32.3825,906400.0
2010-11-30 09:55:00,44.62,44.71,44.61,44.71,1062800.0,32.3825,32.4478,32.3753,32.4478,1062800.0
2010-11-30 10:00:00,44.71,44.78,44.68,44.7,1030300.0,32.4478,32.4987,32.4261,32.4406,1030300.0
2010-11-30 10:05:00,44.69,44.7,44.63,44.64,751300.0,32.4333,32.4406,32.3898,32.397,751300.0
2010-11-30 10:10:00,44.64,44.7,44.63,44.69,690700.0,32.397,32.4406,32.3898,32.4333,690700.0
2010-11-30 10:15:00,44.7,44.78,44.69,44.78,694200.0,32.4406,32.4987,32.4333,32.4987,694200.0
2010-11-30 10:20:00,44.78,44.88,44.76,44.88,796100.0,32.4987,32.5712,32.4841,32.5712,796100.0
2010-11-30 10:25:00,44.88,44.94,44.85,44.91,766500.0,32.5712,32.6148,32.5495,32.593,766500.0
2010-11-30 10:30:00,44.9,44.91,44.79,44.8,403100.0,32.5857,32.593,32.5059,32.5132,403100.0
2010-11-30 10:35:00,44.8,44.8,44.78,44.79,564300.0,32.5132,32.5132,32.4987,32.5059,564300.0
2010-11-30 10:40:00,44.79,44.82,44.78,44.81,295400.0,32.5059,32.5277,32.4987,32.5204,295400.0
2010-11-30 10:45:00,44.82,44.83,44.75,44.79,508500.0,32.5277,32.5349,32.4769,32.5059,508500.0
2010-11-30 10:50:00,44.78,44.79,44.69,44.75,385100.0,32.4987,32.5059,32.4333,32.4769,385100.0
2010-11-30 10:55:00,44.74,44.79,44.73,44.78,350400.0,32.4696,32.5059,32.4624,32.4987,350400.0
2010-11-30 11:00:00,44.78,44.83,44.75,44.82,773600.0,32.4987,32.5349,32.4769,32.5277,773600.0
2010-11-30 11:05:00,44.82,44.82,44.76,44.79,283700.0,32.5277,32.5277,32.4841,32.5059,283700.0
2010-11-30 11:10:00,44.79,44.81,44.72,44.73,927000.0,32.5059,32.5204,32.4551,32.4624,927000.0
2010-11-30 11:15:00,44.72,44.76,44.69,44.75,1407300.0,32.4551,32.4841,32.4333,32.4769,1407300.0
2010-11-30 11:20:00,44.74,44.78,44.71,44.76,641900.0,32.4696,32.4987,32.4478,32.4841,641900.0
2010-11-30 11:25:00,44.76,44.81,44.75,44.78,648000.0,32.4841,32.5204,32.4769,32.4987,648000.0
2010-11-30 11:30:00,44.77,44.78,44.72,44.73,368300.0,32.4914,32.4987,32.4551,32.4624,368300.0
2010-11-30 11:35:00,44.72,44.76,44.69,44.76,479800.0,32.4551,32.4841,32.4333,32.4841,479800.0
2010-11-30 11:40:00,44.76,44.83,44.75,44.82,334400.0,32.4841,32.5349,32.4769,32.5277,334400.0
2010-11-30 11:45:00,44.81,44.83,44.79,44.83,1592600.0,32.5204,32.5349,32.5059,32.5349,1592600.0
2010-11-30 11:50:00,44.83,44.84,44.8,44.82,1232300.0,32.5349,32.5422,32.5132,32.5277,1232300.0
2010-11-30 11:55:00,44.83,44.94,44.82,44.92,901500.0,32.5349,32.6148,32.5277,32.6003,901500.0
2010-11-30 12:00:00,44.92,44.95,44.89,44.92,379500.0,32.6003,32.622,32.5785,32.6003,379500.0
2010-11-30 12:05:00,44.93,44.95,44.88,44.88,536600.0,32.6075,32.622,32.5712,32.5712,536600.0
2010-11-30 12:10:00,44.89,44.92,44.89,44.92,277900.0,32.5785,32.6003,32.5785,32.6003,277900.0
2010-11-30 12:15:00,44.91,44.92,44.75,44.86,472300.0,32.593,32.6003,32.4769,32.5567,472300.0
2010-11-30 12:20:00,44.87,44.89,44.85,44.86,121900.0,32.564,32.5785,32.5495,32.5567,121900.0
2010-11-30 12:25:00,44.86,44.91,44.86,44.9,180800.0,32.5567,32.593,32.5567,32.5857,180800.0
2010-11-30 12:30:00,44.91,44.92,44.87,44.89,182000.0,32.593,32.6003,32.564,32.5785,182000.0
2010-11-30 12:35:00,44.89,44.9,44.84,44.87,372500.0,32.5785,32.5857,32.5422,32.564,372500.0
2010-11-30 12:40:00,44.87,44.9,44.84,44.9,409700.0,32.564,32.5857,32.5422,32.5857,409700.0
2010-11-30 12:45:00,44.91,44.94,44.91,44.91,252500.0,32.593,32.6148,32.593,32.593,252500.0
2010-11-30 12:50:00,44.91,44.96,44.91,44.96,506600.0,32.593,32.6293,32.593,32.6293,506600.0
2010-11-30 12:55:00,44.95,44.98,44.92,44.98,1896100.0,32.622,32.6438,32.6003,32.6438,1896100.0
2010-11-30 13:00:00,44.97,45.07,44.96,45.06,1578700.0,32.6365,32.7091,32.6293,32.7019,1578700.0
2010-11-30 13:05:00,45.06,45.08,45.05,45.07,3006800.0,32.7019,32.7164,32.6946,32.7091,3006800.0
2010-11-30 13:10:00,45.07,45.08,45.05,45.05,375000.0,32.7091,32.7164,32.6946,32.6946,375000.0
2010-11-30 13:15:00,45.06,45.11,45.04,45.1,688300.0,32.7019,32.7381,32.6873,32.7309,688300.0
2010-11-30 13:20:00,45.1,45.15,45.1,45.13,981300.0,32.7309,32.7672,32.7309,32.7527,981300.0
2010-11-30 13:25:00,45.13,45.13,45.07,45.09,321200.0,32.7527,32.7527,32.7091,32.7236,321200.0
2010-11-30 13:30:00,45.08,45.1,45.06,45.07,354700.0,32.7164,32.7309,32.7019,32.7091,354700.0
2010-11-30 13:35:00,45.07,45.11,45.07,45.08,327800.0,32.7091,32.7381,32.7091,32.7164,327800.0
2010-11-30 13:40:00,45.08,45.09,44.99,45.0,451100.0,32.7164,32.7236,32.6511,32.6583,451100.0
2010-11-30 13:45:00,44.99,45.03,44.99,45.02,327100.0,32.6511,32.6801,32.6511,32.6728,327100.0
2010-11-30 13:50:00,45.02,45.03,45.0,45.02,368400.0,32.6728,32.6801,32.6583,32.6728,368400.0
2010-11-30 13:55:00,45.02,45.03,45.0,45.03,131400.0,32.6728,32.6801,32.6583,32.6801,131400.0
2010-11-30 14:00:00,45.02,45.08,45.02,45.06,646200.0,32.6728,32.7164,32.6728,32.7019,646200.0
2010-11-30 14:05:00,45.06,45.1,45.04,45.08,405700.0,32.7019,32.7309,32.6873,32.7164,405700.0
2010-11-30 14:10:00,45.09,45.1,45.05,45.05,535300.0,32.7236,32.7309,32.6946,32.6946,535300.0
2010-11-30 14:15:00,45.05,45.06,44.99,45.0,487000.0,32.6946,32.7019,32.6511,32.6583,487000.0
2010-11-30 14:20:00,45.0,45.03,44.97,44.98,623400.0,32.6583,32.6801,32.6365,32.6438,623400.0
2010-11-30 14:25:00,44.98,45.0,44.92,44.94,597400.0,32.6438,32.6583,32.6003,32.6148,597400.0
2010-11-30 14:30:00,44.94,44.95,44.88,44.89,725600.0,32.6148,32.622,32.5712,32.5785,725600.0
2010-11-30 14:35:00,44.89,44.93,44.87,44.9,1371000.0,32.5785,32.6075,32.564,32.5857,1371000.0
2010-11-30 14:40:00,44.9,44.93,44.88,44.88,1481500.0,32.5857,32.6075,32.5712,32.5712,1481500.0
2010-11-30 14:45:00,44.89,44.92,44.88,44.91,216700.0,32.5785,32.6003,32.5712,32.593,216700.0
2010-11-30 14:50:00,44.91,44.92,44.86,44.88,698600.0,32.593,32.6003,32.5567,32.5712,698600.0
2010-11-30 14:55:00,44.87,44.95,44.87,44.91,441300.0,32.564,32.622,32.564,32.593,441300.0
2010-11-30 15:00:00,44.9,44.92,44.88,44.92,477900.0,32.5857,32.6003,32.5712,32.6003,477900.0
2010-11-30 15:05:00,44.93,44.93,44.87,44.87,603400.0,32.6075,32.6075,32.564,32.564,603400.0
2010-11-30 15:10:00,44.86,44.87,44.81,44.85,664800.0,32.5567,32.564,32.5204,32.5495,664800.0
2010-11-30 15:15:00,44.86,44.89,44.83,44.88,583100.0,32.5567,32.5785,32.5349,32.5712,583100.0
2010-11-30 15:20:00,44.88,44.94,44.87,44.93,745200.0,32.5712,32.6148,32.564,32.6075,745200.0
2010-11-30 15:25:00,44.92,44.93,44.87,44.88,1183600.0,32.6003,32.6075,32.564,32.5712,1183600.0
2010-11-30 15:30:00,44.89,44.91,44.85,44.85,755200.0,32.5785,32.593,32.5495,32.5495,755200.0
2010-11-30 15:35:00,44.85,44.87,44.84,44.86,749500.0,32.5495,32.564,32.5422,32.5567,749500.0
2010-11-30 15:40:00,44.86,44.86,44.77,44.81,2134300.0,32.5567,32.5567,32.4914,32.5204,2134300.0
2010-11-30 15:45:00,44.8,44.81,44.77,44.79,2443600.0,32.5132,32.5204,32.4914,32.5059,2443600.0
2010-11-30 15:50:00,44.78,44.83,44.73,44.81,1921500.0,32.4987,32.5349,32.4624,32.5204,1921500.0
2010-11-30 15:55:00,44.81,44.81,44.75,44.78,3547700.0,32.5204,32.5204,32.4769,32.4987,3547700.0
2010-12-01 09:30:00,45.92,45.96,45.9,45.95,3732300.0,33.326,33.355,33.3115,33.3478,3732300.0
2010-12-01 09:35:00,45.95,46.0,45.92,45.97,1338900.0,33.3478,33.3841,33.326,33.3623,1338900.0
2010-12-01 09:40:00,45.97,45.98,45.85,45.9,3208700.0,33.3623,33.3695,33.2752,33.3115,3208700.0
2010-12-01 09:45:00,45.9,45.94,45.86,45.88,828300.0,33.3115,33.3405,33.2825,33.297,828300.0
2010-12-01 09:50:00,45.88,45.92,45.86,45.91,1009000.0,33.297,33.326,33.2825,33.3187,1009000.0
2010-12-01 09:55:00,45.92,46.01,45.92,46.01,1921900.0,33.326,33.3913,33.326,33.3913,1921900.0
2010-12-01 10:00:00,46.0,46.03,45.92,45.98,1429400.0,33.3841,33.4058,33.326,33.3695,1429400.0
2010-12-01 10:05:00,45.98,45.99,45.9,45.92,776100.0,33.3695,33.3768,33.3115,33.326,776100.0
2010-12-01 10:10:00,45.92,45.94,45.87,45.91,1132800.0,33.326,33.3405,33.2897,33.3187,1132800.0
2010-12-01 10:15:00,45.9,45.94,45.89,45.91,972100.0,33.3115,33.3405,33.3042,33.3187,972100.0
2010-12-01 10:20:00,45.9,45.92,45.87,45.88,427400.0,33.3115,33.326,33.2897,33.297,427400.0
2010-12-01 10:25:00,45.88,45.88,45.79,45.81,2291900.0,33.297,33.297,33.2316,33.2462,2291900.0
2010-12-01 10:30:00,45.81,45.82,45.75,45.79,1709300.0,33.2462,33.2534,33.2026,33.2316,1709300.0
2010-12-01 10:35:00,45.79,45.8,45.77,45.78,764400.0,33.2316,33.2389,33.2171,33.2244,764400.0
2010-12-01 10:40:00,45.79,45.81,45.78,45.79,736500.0,33.2316,33.2462,33.2244,33.2316,736500.0
2010-12-01 10:45:00,45.78,45.83,45.78,45.82,575400.0,33.2244,33.2607,33.2244,33.2534,575400.0
2010-12-01 10:50:00,45.83,45.83,45.77,45.77,513600.0,33.2607,33.2607,33.2171,33.2171,513600.0
2010-12-01 10:55:00,45.77,45.81,45.77,45.78,565700.0,33.2171,33.2462,33.2171,33.2244,565700.0
2010-12-01 11:00:00,45.78,45.8,45.76,45.76,315600.0,33.2244,33.2389,33.2099,33.2099,315600.0
2010-12-01 11:05:00,45.77,45.79,45.76,45.79,323400.0,33.2171,33.2316,33.2099,33.2316,323400.0
2010-12-01 11:10:00,45.79,45.81,45.78,45.81,595000.0,33.2316,33.2462,33.2244,33.2462,595000.0
2010-12-01 11:15:00,45.8,45.81,45.76,45.78,460500.0,33.2389,33.2462,33.2099,33.2244,460500.0
2010-12-01 11:20:00,45.77,45.81,45.77,45.78,903600.0,33.2171,33.2462,33.2171,33.2244,903600.0
2010-12-01 11:25:00,45.79,45.8,45.76,45.78,266700.0,33.2316,33.2389,33.2099,33.2244,266700.0
2010-12-01 11:30:00,45.78,45.8,45.78,45.79,971600.0,33.2244,33.2389,33.2244,33.2316,971600.0
2010-12-01 11:35:00,45.79,45.81,45.78,45.78,436600.0,33.2316,33.2462,33.2244,33.2244,436600.0
2010-12-01 11:40:00,45.78,45.8,45.78,45.79,416800.0,33.2244,33.2389,33.2244,33.2316,416800.0
2010-12-01 11:45:00,45.78,45.8,45.78,45.8,577400.0,33.2244,33.2389,33.2244,33.2389,577400.0
2010-12-01 11:50:00,45.8,45.95,45.79,45.94,1170300.0,33.2389,33.3478,33.2316,33.3405,1170300.0
2010-12-01 11:55:00,45.95,46.03,45.94,46.02,2077900.0,33.3478,33.4058,33.3405,33.3986,2077900.0
2010-12-01 12:00:00,46.02,46.05,46.0,46.01,734000.0,33.3986,33.4203,33.3841,33.3913,734000.0
2010-12-01 12:05:00,46.01,46.03,45.97,45.97,1080600.0,33.3913,33.4058,33.3623,33.3623,1080600.0
2010-12-01 12:10:00,45.97,45.99,45.95,45.96,648800.0,33.3623,33.3768,33.3478,33.355,648800.0
2010-12-01 12:15:00,45.96,45.96,45.92,45.94,831000.0,33.355,33.355,33.326,33.3405,831000.0
2010-12-01 12:20:00,45.94,45.96,45.93,45.96,1025800.0,33.3405,33.355,33.3333,33.355,1025800.0
2010-12-01 12:25:00,45.96,45.98,45.94,45.98,307500.0,33.355,33.3695,33.3405,33.3695,307500.0
2010-12-01 12:30:00,45.98,46.02,45.97,45.99,418500.0,33.3695,33.3986,33.3623,33.3768,418500.0
2010-12-01 12:35:00,45.99,46.01,45.97,45.98,459300.0,33.3768,33.3913,33.3623,33.3695,459300.0
2010-12-01 12:40:00,45.98,46.0,45.95,45.99,759500.0,33.3695,33.3841,33.3478,33.3768,759500.0
2010-12-01 12:45:00,45.99,46.03,45.99,46.03,1685700.0,33.3768,33.4058,33.3768,33.4058,1685700.0
2010-12-01 12:50:00,46.04,46.07,46.03,46.07,350400.0,33.4131,33.4349,33.4058,33.4349,350400.0
2010-12-01 12:55:00,46.07,46.08,46.04,46.04,375300.0,33.4349,33.4421,33.4131,33.4131,375300.0
2010-12-01 13:00:00,46.04,46.08,46.04,46.07,246100.0,33.4131,33.4421,33.4131,33.4349,246100.0
2010-12-01 13:05:00,46.07,46.1,46.06,46.07,377400.0,33.4349,33.4566,33.4276,33.4349,377400.0
2010-12-01 13:10:00,46.07,46.12,46.07,46.11,312700.0,33.4349,33.4711,33.4349,33.4639,312700.0
2010-12-01 13:15:00,46.11,46.13,46.01,46.01,795500.0,33.4639,33.4784,33.3913,33.3913,795500.0
2010-12-01 13:20:00,46.01,46.04,45.97,46.02,1273500.0,33.3913,33.4131,33.3623,33.3986,1273500.0
2010-12-01 13:25:00,46.02,46.03,45.97,45.97,907600.0,33.3986,33.4058,33.3623,33.3623,907600.0
2010-12-01 13:30:00,45.97,46.03,45.97,45.99,362700.0,33.3623,33.4058,33.3623,33.3768,362700.0
2010-12-01 13:35:00,45.99,46.03,45.96,46.03,221300.0,33.3768,33.4058,33.355,33.4058,221300.0
2010-12-01 13:40:00,46.03,46.03,45.98,46.02,187500.0,33.4058,33.4058,33.3695,33.3986,187500.0
2010-12-01 13:45:00,46.02,46.06,46.01,46.06,171300.0,33.3986,33.4276,33.3913,33.4276,171300.0
2010-12-01 13:50:00,46.05,46.05,46.02,46.03,113700.0,33.4203,33.4203,33.3986,33.4058,113700.0
2010-12-01 13:55:00,46.03,46.09,46.02,46.09,542400.0,33.4058,33.4494,33.3986,33.4494,542400.0
2010-12-01 14:00:00,46.08,46.11,46.06,46.08,293600.0,33.4421,33.4639,33.4276,33.4421,293600.0
2010-12-01 14:05:00,46.07,46.08,46.04,46.07,218900.0,33.4349,33.4421,33.4131,33.4349,218900.0
2010-12-01 14:10:00,46.07,46.14,46.06,46.12,575900.0,33.4349,33.4857,33.4276,33.4711,575900.0
2010-12-01 14:15:00,46.12,46.15,46.1,46.14,420600.0,33.4711,33.4929,33.4566,33.4857,420600.0
2010-12-01 14:20:00,46.15,46.16,46.12,46.14,282200.0,33.4929,33.5002,33.4711,33.4857,282200.0
2010-12-01 14:25:00,46.13,46.15,46.11,46.12,198700.0,33.4784,33.4929,33.4639,33.4711,198700.0
2010-12-01 14:30:00,46.12,46.15,46.12,46.13,309800.0,33.4711,33.4929,33.4711,33.4784,309800.0
2010-12-01 14:35:00,46.13,46.16,46.12,46.14,369300.0,33.4784,33.5002,33.4711,33.4857,369300.0
2010-12-01 14:40:00,46.15,46.15,46.12,46.13,287400.0,33.4929,33.4929,33.4711,33.4784,287400.0
2010-12-01 14:45:00,46.13,46.15,46.11,46.12,779800.0,33.4784,33.4929,33.4639,33.4711,779800.0
2010-12-01 14:50:00,46.12,46.12,46.09,46.1,914700.0,33.4711,33.4711,33.4494,33.4566,914700.0
2010-12-01 14:55:00,46.1,46.15,46.1,46.15,860900.0,33.4566,33.4929,33.4566,33.4929,860900.0
2010-12-01 15:00:00,46.15,46.16,46.11,46.11,571200.0,33.4929,33.5002,33.4639,33.4639,571200.0
2010-12-01 15:05:00,46.11,46.13,46.11,46.12,153900.0,33.4639,33.4784,33.4639,33.4711,153900.0
2010-12-01 15:10:00,46.12,46.13,46.08,46.09,375900.0,33.4711,33.4784,33.4421,33.4494,375900.0
2010-12-01 15:15:00,46.09,46.12,46.08,46.11,310400.0,33.4494,33.4711,33.4421,33.4639,310400.0
2010-12-01 15:20:00,46.11,46.13,46.1,46.12,339300.0,33.4639,33.4784,33.4566,33.4711,339300.0
2010-12-01 15:25:00,46.12,46.15,46.12,46.14,379200.0,33.4711,33.4929,33.4711,33.4857,379200.0
2010-12-01 15:30:00,46.15,46.15,46.12,46.12,359500.0,33.4929,33.4929,33.4711,33.4711,359500.0
2010-12-01 15:35:00,46.12,46.14,46.12,46.13,849800.0,33.4711,33.4857,33.4711,33.4784,849800.0
2010-12-01 15:40:00,46.13,46.15,46.11,46.11,1167600.0,33.4784,33.4929,33.4639,33.4639,1167600.0
2010-12-01 15:45:00,46.12,46.13,46.07,46.08,2361100.0,33.4711,33.4784,33.4349,33.4421,2361100.0
2010-12-01 15:50:00,46.08,46.09,46.0,46.0,3050600.0,33.4421,33.4494,33.3841,33.3841,3050600.0
2010-12-01 15:55:00,46.0,46.07,46.0,46.07,6603500.0,33.3841,33.4349,33.3841,33.4349,6603500.0
2010-12-02 09:30:00,46.21,46.26,46.19,46.26,1747000.0,33.5365,33.5727,33.5219,33.5727,1747000.0
2010-12-02 09:35:00,46.26,46.35,46.25,46.35,2469900.0,33.5727,33.6381,33.5655,33.6381,2469900.0
2010-12-02 09:40:00,46.34,46.39,46.34,46.37,1365200.0,33.6308,33.6671,33.6308,33.6526,1365200.0
2010-12-02 09:45:00,46.36,46.44,46.36,46.43,1691700.0,33.6453,33.7034,33.6453,33.6961,1691700.0
2010-12-02 09:50:00,46.44,46.52,46.43,46.45,2416200.0,33.7034,33.7614,33.6961,33.7106,2416200.0
2010-12-02 09:55:00,46.46,46.55,46.46,46.55,871900.0,33.7179,33.7832,33.7179,33.7832,871900.0
2010-12-02 10:00:00,46.55,46.65,46.52,46.62,3152900.0,33.7832,33.8558,33.7614,33.834,3152900.0
2010-12-02 10:05:00,46.63,46.73,46.61,46.67,6141300.0,33.8413,33.9138,33.8268,33.8703,6141300.0
2010-12-02 10:10:00,46.67,46.76,46.67,46.76,2774700.0,33.8703,33.9356,33.8703,33.9356,2774700.0
2010-12-02 10:15:00,46.76,46.77,46.69,46.69,636900.0,33.9356,33.9429,33.8848,33.8848,636900.0
2010-12-02 10:20:00,46.7,46.75,46.68,46.74,560800.0,33.8921,33.9284,33.8776,33.9211,560800.0
2010-12-02 10:25:00,46.74,46.78,46.73,46.76,1556700.0,33.9211,33.9501,33.9138,33.9356,1556700.0
2010-12-02 10:30:00,46.76,46.79,46.73,46.78,481200.0,33.9356,33.9574,33.9138,33.9501,481200.0
2010-12-02 10:35:00,46.78,46.8,46.74,46.77,654100.0,33.9501,33.9646,33.9211,33.9429,654100.0
2010-12-02 10:40:00,46.78,46.82,46.77,46.78,545100.0,33.9501,33.9792,33.9429,33.9501,545100.0
2010-12-02 10:45:00,46.78,46.79,46.73,46.76,1763300.0,33.9501,33.9574,33.9138,33.9356,1763300.0
2010-12-02 10:50:00,46.77,46.77,46.73,46.76,893400.0,33.9429,33.9429,33.9138,33.9356,893400.0
2010-12-02 10:55:00,46.75,46.8,46.74,46.8,308600.0,33.9284,33.9646,33.9211,33.9646,308600.0
2010-12-02 11:00:00,46.8,46.83,46.8,46.83,514800.0,33.9646,33.9864,33.9646,33.9864,514800.0
2010-12-02 11:05:00,46.83,46.83,46.8,46.81,439500.0,33.9864,33.9864,33.9646,33.9719,439500.0
2010-12-02 11:10:00,46.81,46.88,46.78,46.87,321100.0,33.9719,34.0227,33.9501,34.0154,321100.0
2010-12-02 11:15:00,46.87,46.9,46.84,46.89,665600.0,34.0154,34.0372,33.9937,34.03,665600.0
2010-12-02 11:20:00,46.89,46.91,46.87,46.88,750400.0,34.03,34.0445,34.0154,34.0227,750400.0
2010-12-02 11:25:00,46.89,46.91,46.87,46.9,445900.0,34.03,34.0445,34.0154,34.0372,445900.0
2010-12-02 11:30:00,46.9,46.93,46.89,46.89,905100.0,34.0372,34.059,34.03,34.03,905100.0
2010-12-02 11:35:00,46.89,46.9,46.84,46.84,670100.0,34.03,34.0372,33.9937,33.9937,670100.0
2010-12-02 11:40:00,46.85,46.85,46.82,46.85,801200.0,34.0009,34.0009,33.9792,34.0009,801200.0
2010-12-02 11:45:00,46.84,46.85,46.84,46.84,232100.0,33.9937,34.0009,33.9937,33.9937,232100.0
2010-12-02 11:50:00,46.85,46.88,46.83,46.85,933700.0,34.0009,34.0227,33.9864,34.0009,933700.0
2010-12-02 11:55:00,46.85,46.86,46.83,46.84,316200.0,34.0009,34.0082,33.9864,33.9937,316200.0
2010-12-02 12:00:00,46.83,46.84,46.79,46.79,576100.0,33.9864,33.9937,33.9574,33.9574,576100.0
2010-12-02 12:05:00,46.79,46.82,46.79,46.81,232900.0,33.9574,33.9792,33.9574,33.9719,232900.0
2010-12-02 12:10:00,46.82,46.84,46.81,46.83,111900.0,33.9792,33.9937,33.9719,33.9864,111900.0
2010-12-02 12:15:00,46.84,46.86,46.83,46.84,112000.0,33.9937,34.0082,33.9864,33.9937,112000.0
2010-12-02 12:20:00,46.84,46.85,46.82,46.83,210900.0,33.9937,34.0009,33.9792,33.9864,210900.0
2010-12-02 12:25:00,46.83,46.85,46.82,46.83,164500.0,33.9864,34.0009,33.9792,33.9864,164500.0
2010-12-02 12:30:00,46.83,46.84,46.81,46.84,806100.0,33.9864,33.9937,33.9719,33.9937,806100.0
2010-12-02 12:35:00,46.85,46.88,46.84,46.88,459800.0,34.0009,34.0227,33.9937,34.0227,459800.0
2010-12-02 12:40:00,46.87,46.9,46.87,46.9,130300.0,34.0154,34.0372,34.0154,34.0372,130300.0
2010-12-02 12:45:00,46.9,46.9,46.88,46.89,391700.0,34.0372,34.0372,34.0227,34.03,391700.0
2010-12-02 12:50:00,46.9,46.91,46.88,46.89,301000.0,34.0372,34.0445,34.0227,34.03,301000.0
2010-12-02 12:55:00,46.89,46.89,46.84,46.85,207300.0,34.03,34.03,33.9937,34.0009,207300.0
2010-12-02 13:00:00,46.85,46.88,46.83,46.86,536600.0,34.0009,34.0227,33.9864,34.0082,536600.0
2010-12-02 13:05:00,46.85,46.88,46.85,46.85,207700.0,34.0009,34.0227,34.0009,34.0009,207700.0
2010-12-02 13:10:00,46.86,46.86,46.83,46.85,549800.0,34.0082,34.0082,33.9864,34.0009,549800.0
2010-12-02 13:15:00,46.85,46.86,46.81,46.83,301200.0,34.0009,34.0082,33.9719,33.9864,301200.0
2010-12-02 13:20:00,46.83,46.85,46.8,46.81,909400.0,33.9864,34.0009,33.9646,33.9719,909400.0
2010-12-02 13:25:00,46.8,46.82,46.77,46.81,244300.0,33.9646,33.9792,33.9429,33.9719,244300.0
2010-12-02 13:30:00,46.82,46.83,46.79,46.82,382700.0,33.9792,33.9864,33.9574,33.9792,382700.0
2010-12-02 13:35:00,46.81,46.84,46.81,46.83,164300.0,33.9719,33.9937,33.9719,33.9864,164300.0
2010-12-02 13:40:00,46.83,46.84,46.81,46.83,198300.0,33.9864,33.9937,33.9719,33.9864,198300.0
2010-12-02 13:45:00,46.83,46.86,46.82,46.86,1075500.0,33.9864,34.0082,33.9792,34.0082,1075500.0
2010-12-02 13:50:00,46.86,46.87,46.84,46.86,203400.0,34.0082,34.0154,33.9937,34.0082,203400.0
2010-12-02 13:55:00,46.87,46.88,46.85,46.86,205000.0,34.0154,34.0227,34.0009,34.0082,205000.0
2010-12-02 14:00:00,46.87,46.89,46.86,46.87,202500.0,34.0154,34.03,34.0082,34.0154,202500.0
2010-12-02 14:05:00,46.87,46.91,46.86,46.91,273000.0,34.0154,34.0445,34.0082,34.0445,273000.0
2010-12-02 14:10:00,46.91,46.91,46.9,46.91,133400.0,34.0445,34.0445,34.0372,34.0445,133400.0
2010-12-02 14:15:00,46.9,46.95,46.9,46.94,444900.0,34.0372,34.0735,34.0372,34.0663,444900.0
2010-12-02 14:20:00,46.94,46.98,46.93,46.96,515800.0,34.0663,34.0953,34.059,34.0808,515800.0
2010-12-02 14:25:00,46.96,46.98,46.94,46.95,676100.0,34.0808,34.0953,34.0663,34.0735,676100.0
2010-12-02 14:30:00,46.96,46.96,46.93,46.94,321000.0,34.0808,34.0808,34.059,34.0663,321000.0
2010-12-02 14:35:00,46.94,46.95,46.93,46.94,119800.0,34.0663,34.0735,34.059,34.0663,119800.0
2010-12-02 14:40:00,46.95,46.96,46.92,46.93,454500.0,34.0735,34.0808,34.0517,34.059,454500.0
2010-12-02 14:45:00,46.93,46.94,46.92,46.94,210100.0,34.059,34.0663,34.0517,34.0663,210100.0
2010-12-02 14:50:00,46.94,46.94,46.92,46.93,266200.0,34.0663,34.0663,34.0517,34.059,266200.0
2010-12-02 14:55:00,46.93,46.94,46.89,46.89,341300.0,34.059,34.0663,34.03,34.03,341300.0
2010-12-02 15:00:00,46.89,46.92,46.89,46.91,420200.0,34.03,34.0517,34.03,34.0445,420200.0
2010-12-02 15:05:00,46.91,46.92,46.87,46.92,365500.0,34.0445,34.0517,34.0154,34.0517,365500.0
2010-12-02 15:10:00,46.92,46.92,46.9,46.92,209300.0,34.0517,34.0517,34.0372,34.0517,209300.0
2010-12-02 15:15:00,46.92,46.92,46.89,46.9,337200.0,34.0517,34.0517,34.03,34.0372,337200.0
2010-12-02 15:20:00,46.9,46.94,46.89,46.94,455700.0,34.0372,34.0663,34.03,34.0663,455700.0
2010-12-02 15:25:00,46.94,46.94,46.91,46.93,931400.0,34.0663,34.0663,34.0445,34.059,931400.0
2010-12-02 15:30:00,46.94,46.94,46.9,46.93,782600.0,34.0663,34.0663,34.0372,34.059,782600.0
2010-12-02 15:35:00,46.92,46.93,46.91,46.91,323000.0,34.0517,34.059,34.0445,34.0445,323000.0
2010-12-02 15:40:00,46.92,46.92,46.88,46.9,848800.0,34.0517,34.0517,34.0227,34.0372,848800.0
2010-12-02 15:45:00,46.89,46.91,46.87,46.9,1165700.0,34.03,34.0445,34.0154,34.0372,1165700.0
2010-12-02 15:50:00,46.91,46.93,46.9,46.9,3533400.0,34.0445,34.059,34.0372,34.0372,3533400.0
2010-12-02 15:55:00,46.9,46.97,46.9,46.96,5364300.0,34.0372,34.088,34.0372,34.0808,5364300.0
2010-12-03 09:30:00,46.57,46.72,46.57,46.69,3122700.0,33.7977,33.9066,33.7977,33.8848,3122700.0
2010-12-03 09:35:00,46.69,46.8,46.67,46.78,1413900.0,33.8848,33.9646,33.8703,33.9501,1413900.0
2010-12-03 09:40:00,46.79,46.86,46.79,46.86,862500.0,33.9574,34.0082,33.9574,34.0082,862500.0
2010-12-03 09:45:00,46.85,46.88,46.81,46.85,1078100.0,34.0009,34.0227,33.9719,34.0009,1078100.0
2010-12-03 09:50:00,46.86,46.88,46.79,46.8,682200.0,34.0082,34.0227,33.9574,33.9646,682200.0
2010-12-03 09:55:00,46.79,46.82,46.77,46.81,734600.0,33.9574,33.9792,33.9429,33.9719,734600.0
2010-12-03 10:00:00,46.81,46.93,46.81,46.91,1301900.0,33.9719,34.059,33.9719,34.0445,1301900.0
2010-12-03 10:05:00,46.92,46.97,46.89,46.9,1538300.0,34.0517,34.088,34.03,34.0372,1538300.0
2010-12-03 10:10:00,46.91,46.91,46.82,46.83,586000.0,34.0445,34.0445,33.9792,33.9864,586000.0
2010-12-03 10:15:00,46.83,46.92,46.82,46.92,663700.0,33.9864,34.0517,33.9792,34.0517,663700.0
2010-12-03 10:20:00,46.92,46.93,46.85,46.87,727400.0,34.0517,34.059,34.0009,34.0154,727400.0
2010-12-03 10:25:00,46.87,46.9,46.84,46.9,519200.0,34.0154,34.0372,33.9937,34.0372,519200.0
2010-12-03 10:30:00,46.91,46.96,46.9,46.96,303900.0,34.0445,34.0808,34.0372,34.0808,303900.0
2010-12-03 10:35:00,46.96,47.01,46.93,46.96,240000.0,34.0808,34.1171,34.059,34.0808,240000.0
2010-12-03 10:40:00,46.95,46.99,46.93,46.93,561500.0,34.0735,34.1025,34.059,34.059,561500.0
2010-12-03 10:45:00,46.94,46.97,46.93,46.94,453300.0,34.0663,34.088,34.059,34.0663,453300.0
2010-12-03 10:50:00,46.94,47.01,46.94,47.0,574700.0,34.0663,34.1171,34.0663,34.1098,574700.0
2010-12-03 10:55:00,47.0,47.01,46.96,46.99,717000.0,34.1098,34.1171,34.0808,34.1025,717000.0
2010-12-03 11:00:00,46.99,47.02,46.97,46.97,442700.0,34.1025,34.1243,34.088,34.088,442700.0
2010-12-03 11:05:00,46.98,47.0,46.96,47.0,372200.0,34.0953,34.1098,34.0808,34.1098,372200.0
2010-12-03 11:10:00,47.0,47.0,46.95,46.96,474100.0,34.1098,34.1098,34.0735,34.0808,474100.0
2010-12-03 11:15:00,46.96,46.98,46.95,46.97,327100.0,34.0808,34.0953,34.0735,34.088,327100.0
2010-12-03 11:20:00,46.97,47.0,46.96,46.98,170800.0,34.088,34.1098,34.0808,34.0953,170800.0
2010-12-03 11:25:00,46.97,46.98,46.94,46.94,495600.0,34.088,34.0953,34.0663,34.0663,495600.0
2010-12-03 11:30:00,46.94,46.96,46.91,46.92,436600.0,34.0663,34.0808,34.0445,34.0517,436600.0
2010-12-03 11:35:00,46.92,46.92,46.89,46.91,592400.0,34.0517,34.0517,34.03,34.0445,592400.0
2010-12-03 11:40:00,46.9,46.92,46.9,46.92,110900.0,34.0372,34.0517,34.0372,34.0517,110900.0
2010-12-03 11:45:00,46.92,46.94,46.91,46.93,295600.0,34.0517,34.0663,34.0445,34.059,295600.0
2010-12-03 11:50:00,46.94,46.94,46.87,46.88,326800.0,34.0663,34.0663,34.0154,34.0227,326800.0
2010-12-03 11:55:00,46.88,46.91,46.88,46.9,336200.0,34.0227,34.0445,34.0227,34.0372,336200.0
2010-12-03 12:00:00,46.9,46.93,46.9,46.92,157200.0,34.0372,34.059,34.0372,34.0517,157200.0
2010-12-03 12:05:00,46.93,46.95,46.92,46.93,130000.0,34.059,34.0735,34.0517,34.059,130000.0
2010-12-03 12:10:00,46.93,46.95,46.93,46.93,191800.0,34.059,34.0735,34.059,34.059,191800.0
2010-12-03 12:15:00,46.93,46.94,46.91,46.92,200200.0,34.059,34.0663,34.0445,34.0517,200200.0
2010-12-03 12:20:00,46.93,46.95,46.92,46.94,188900.0,34.059,34.0735,34.0517,34.0663,188900.0
2010-12-03 12:25:00,46.94,46.96,46.91,46.94,178100.0,34.0663,34.0808,34.0445,34.0663,178100.0
2010-12-03 12:30:00,46.94,46.95,46.93,46.93,81100.0,34.0663,34.0735,34.059,34.059,81100.0
2010-12-03 12:35:00,46.94,46.97,46.91,46.97,148400.0,34.0663,34.088,34.0445,34.088,148400.0
2010-12-03 12:40:00,46.97,46.99,46.94,46.95,211100.0,34.088,34.1025,34.0663,34.0735,211100.0
2010-12-03 12:45:00,46.94,46.97,46.93,46.97,256600.0,34.0663,34.088,34.059,34.088,256600.0
2010-12-03 12:50:00,46.96,46.97,46.95,46.96,72700.0,34.0808,34.088,34.0735,34.0808,72700.0
2010-12-03 12:55:00,46.96,46.97,46.94,46.95,413300.0,34.0808,34.088,34.0663,34.0735,413300.0
2010-12-03 13:00:00,46.96,46.99,46.95,46.98,134800.0,34.0808,34.1025,34.0735,34.0953,134800.0
2010-12-03 13:05:00,46.99,46.99,46.96,46.97,124100.0,34.1025,34.1025,34.0808,34.088,124100.0
2010-12-03 13:10:00,46.97,47.0,46.96,46.99,147100.0,34.088,34.1098,34.0808,34.1025,147100.0
2010-12-03 13:15:00,46.99,46.99,46.97,46.98,71800.0,34.1025,34.1025,34.088,34.0953,71800.0
2010-12-03 13:20:00,46.97,46.99,46.97,46.99,120900.0,34.088,34.1025,34.088,34.1025,120900.0
2010-12-03 13:25:00,46.99,47.0,46.96,46.97,148400.0,34.1025,34.1098,34.0808,34.088,148400.0
2010-12-03 13:30:00,46.97,46.97,46.94,46.95,225600.0,34.088,34.088,34.0663,34.0735,225600.0
2010-12-03 13:35:00,46.94,46.95,46.92,46.92,387500.0,34.0663,34.0735,34.0517,34.0517,387500.0
2010-12-03 13:40:00,46.92,46.95,46.91,46.95,139100.0,34.0517,34.0735,34.0445,34.0735,139100.0
2010-12-03 13:45:00,46.95,46.96,46.93,46.95,185400.0,34.0735,34.0808,34.059,34.0735,185400.0
2010-12-03 13:50:00,46.95,46.97,46.94,46.96,115900.0,34.0735,34.088,34.0663,34.0808,115900.0
2010-12-03 13:55:00,46.96,46.98,46.95,46.96,288600.0,34.0808,34.0953,34.0735,34.0808,288600.0
2010-12-03 14:00:00,46.96,46.99,46.96,46.96,136600.0,34.0808,34.1025,34.0808,34.0808,136600.0
2010-12-03 14:05:00,46.96,46.96,46.9,46.93,396700.0,34.0808,34.0808,34.0372,34.059,396700.0
2010-12-03 14:10:00,46.93,46.95,46.91,46.93,680400.0,34.059,34.0735,34.0445,34.059,680400.0
2010-12-03 14:15:00,46.92,46.95,46.92,46.94,198700.0,34.0517,34.0735,34.0517,34.0663,198700.0
2010-12-03 14:20:00,46.94,46.95,46.9,46.91,499700.0,34.0663,34.0735,34.0372,34.0445,499700.0
2010-12-03 14:25:00,46.91,46.92,46.89,46.92,429700.0,34.0445,34.0517,34.03,34.0517,429700.0
2010-12-03 14:30:00,46.92,46.94,46.91,46.94,166300.0,34.0517,34.0663,34.0445,34.0663,166300.0
2010-12-03 14:35:00,46.94,46.97,46.93,46.97,243100.0,34.0663,34.088,34.059,34.088,243100.0
2010-12-03 14:40:00,46.97,47.0,46.95,47.0,271900.0,34.088,34.1098,34.0735,34.1098,271900.0
2010-12-03 14:45:00,46.99,47.0,46.98,46.99,311400.0,34.1025,34.1098,34.0953,34.1025,311400.0
2010-12-03 14:50:00,46.99,47.01,46.98,47.0,345000.0,34.1025,34.1171,34.0953,34.1098,345000.0
2010-12-03 14:55:00,47.0,47.03,46.98,47.03,496700.0,34.1098,34.1316,34.0953,34.1316,496700.0
2010-12-03 15:00:00,47.03,47.04,46.99,46.99,497000.0,34.1316,34.1388,34.1025,34.1025,497000.0
2010-12-03 15:05:00,47.0,47.02,46.99,47.01,148200.0,34.1098,34.1243,34.1025,34.1171,148200.0
2010-12-03 15:10:00,47.0,47.01,46.99,47.01,129800.0,34.1098,34.1171,34.1025,34.1171,129800.0
2010-12-03 15:15:00,47.01,47.02,47.0,47.01,211400.0,34.1171,34.1243,34.1098,34.1171,211400.0
2010-12-03 15:20:00,47.01,47.04,47.0,47.04,210600.0,34.1171,34.1388,34.1098,34.1388,210600.0
2010-12-03 15:25:00,47.03,47.05,47.03,47.05,186200.0,34.1316,34.1461,34.1316,34.1461,186200.0
2010-12-03 15:30:00,47.05,47.07,47.02,47.03,589000.0,34.1461,34.1606,34.1243,34.1316,589000.0
2010-12-03 15:35:00,47.04,47.12,47.03,47.12,823000.0,34.1388,34.1969,34.1316,34.1969,823000.0
2010-12-03 15:40:00,47.12,47.15,47.11,47.12,896400.0,34.1969,34.2187,34.1896,34.1969,896400.0
2010-12-03 15:45:00,47.13,47.21,47.12,47.2,1357800.0,34.2041,34.2622,34.1969,34.2549,1357800.0
2010-12-03 15:50:00,47.2,47.2,46.95,47.17,1310800.0,34.2549,34.2549,34.0735,34.2332,1310800.0
2010-12-03 15:55:00,47.17,47.18,46.95,47.13,3335300.0,34.2332,34.2404,34.0735,34.2041,3335300.0
2010-12-06 09:30:00,46.85,46.92,46.85,46.9,1554500.0,34.0009,34.0517,34.0009,34.0372,1554500.0
2010-12-06 09:35:00,46.9,46.97,46.88,46.97,476700.0,34.0372,34.088,34.0227,34.088,476700.0
2010-12-06 09:40:00,46.96,46.97,46.9,46.93,940400.0,34.0808,34.088,34.0372,34.059,940400.0
2010-12-06 09:45:00,46.93,46.95,46.9,46.92,538400.0,34.059,34.0735,34.0372,34.0517,538400.0
2010-12-06 09:50:00,46.92,46.93,46.88,46.89,515600.0,34.0517,34.059,34.0227,34.03,515600.0
2010-12-06 09:55:00,46.89,46.93,46.88,46.91,537600.0,34.03,34.059,34.0227,34.0445,537600.0
2010-12-06 10:00:00,46.9,46.93,46.89,46.9,1068600.0,34.0372,34.059,34.03,34.0372,1068600.0
2010-12-06 10:05:00,46.9,46.93,46.9,46.9,620200.0,34.0372,34.059,34.0372,34.0372,620200.0
2010-12-06 10:10:00,46.9,46.94,46.86,46.88,1310700.0,34.0372,34.0663,34.0082,34.0227,1310700.0
2010-12-06 10:15:00,46.88,46.93,46.88,46.92,298100.0,34.0227,34.059,34.0227,34.0517,298100.0
2010-12-06 10:20:00,46.91,46.97,46.89,46.95,390000.0,34.0445,34.088,34.03,34.0735,390000.0
2010-12-06 10:25:00,46.96,47.01,46.95,47.0,726300.0,34.0808,34.1171,34.0735,34.1098,726300.0
2010-12-06 10:30:00,47.0,47.02,46.93,46.95,804700.0,34.1098,34.1243,34.059,34.0735,804700.0
2010-12-06 10:35:00,46.95,46.95,46.91,46.94,744700.0,34.0735,34.0735,34.0445,34.0663,744700.0
2010-12-06 10:40:00,46.93,46.94,46.89,46.9,929100.0,34.059,34.0663,34.03,34.0372,929100.0
2010-12-06 10:45:00,46.9,46.94,46.89,46.93,227600.0,34.0372,34.0663,34.03,34.059,227600.0
2010-12-06 10:50:00,46.93,46.93,46.86,46.88,527500.0,34.059,34.059,34.0082,34.0227,527500.0
2010-12-06 10:55:00,46.88,46.91,46.86,46.9,432800.0,34.0227,34.0445,34.0082,34.0372,432800.0
2010-12-06 11:00:00,46.9,46.93,46.88,46.9,389900.0,34.0372,34.059,34.0227,34.0372,389900.0
2010-12-06 11:05:00,46.9,46.93,46.89,46.92,187200.0,34.0372,34.059,34.03,34.0517,187200.0
2010-12-06 11:10:00,46.93,46.95,46.9,46.91,563700.0,34.059,34.0735,34.0372,34.0445,563700.0
2010-12-06 11:15:00,46.91,46.92,46.89,46.89,535100.0,34.0445,34.0517,34.03,34.03,535100.0
2010-12-06 11:20:00,46.89,46.9,46.88,46.89,74500.0,34.03,34.0372,34.0227,34.03,74500.0
2010-12-06 11:25:00,46.88,46.9,46.84,46.9,582300.0,34.0227,34.0372,33.9937,34.0372,582300.0
2010-12-06 11:30:00,46.9,46.9,46.84,46.87,290400.0,34.0372,34.0372,33.9937,34.0154,290400.0
2010-12-06 11:35:00,46.87,46.88,46.83,46.84,257300.0,34.0154,34.0227,33.9864,33.9937,257300.0
2010-12-06 11:40:00,46.84,46.88,46.84,46.88,533700.0,33.9937,34.0227,33.9937,34.0227,533700.0
2010-12-06 11:45:00,46.87,46.91,46.83,46.85,496500.0,34.0154,34.0445,33.9864,34.0009,496500.0
2010-12-06 11:50:00,46.85,46.88,46.84,46.84,318900.0,34.0009,34.0227,33.9937,33.9937,318900.0
2010-12-06 11:55:00,46.84,46.89,46.83,46.89,353900.0,33.9937,34.03,33.9864,34.03,353900.0
2010-12-06 12:00:00,46.89,46.93,46.89,46.91,525000.0,34.03,34.059,34.03,34.0445,525000.0
2010-12-06 12:05:00,46.91,46.92,46.89,46.9,270300.0,34.0445,34.0517,34.03,34.0372,270300.0
2010-12-06 12:10:00,46.9,46.92,46.87,46.91,187500.0,34.0372,34.0517,34.0154,34.0445,187500.0
2010-12-06 12:15:00,46.92,46.92,46.87,46.88,391100.0,34.0517,34.0517,34.0154,34.0227,391100.0
2010-12-06 12:20:00,46.88,46.88,46.85,46.85,178500.0,34.0227,34.0227,34.0009,34.0009,178500.0
2010-12-06 12:25:00,46.85,46.86,46.84,46.86,153000.0,34.0009,34.0082,33.9937,34.0082,153000.0
2010-12-06 12:30:00,46.86,46.9,46.85,46.88,214500.0,34.0082,34.0372,34.0009,34.0227,214500.0
2010-12-06 12:35:00,46.88,46.9,46.88,46.88,201900.0,34.0227,34.0372,34.0227,34.0227,201900.0
2010-12-06 12:40:00,46.89,46.91,46.88,46.9,468200.0,34.03,34.0445,34.0227,34.0372,468200.0
2010-12-06 12:45:00,46.91,46.91,46.87,46.88,154800.0,34.0445,34.0445,34.0154,34.0227,154800.0
2010-12-06 12:50:00,46.88,46.89,46.85,46.85,109500.0,34.0227,34.03,34.0009,34.0009,109500.0
2010-12-06 12:55:00,46.86,46.9,46.85,46.89,221600.0,34.0082,34.0372,34.0009,34.03,221600.0
2010-12-06 13:00:00,46.89,46.92,46.89,46.91,592500.0,34.03,34.0517,34.03,34.0445,592500.0
2010-12-06 13:05:00,46.91,46.92,46.9,46.9,278500.0,34.0445,34.0517,34.0372,34.0372,278500.0
2010-12-06 13:10:00,46.9,46.92,46.88,46.89,97700.0,34.0372,34.0517,34.0227,34.03,97700.0
2010-12-06 13:15:00,46.9,46.9,46.87,46.89,157100.0,34.0372,34.0372,34.0154,34.03,157100.0
2010-12-06 13:20:00,46.89,46.91,46.88,46.91,235900.0,34.03,34.0445,34.0227,34.0445,235900.0
2010-12-06 13:25:00,46.91,46.93,46.9,46.91,257100.0,34.0445,34.059,34.0372,34.0445,257100.0
2010-12-06 13:30:00,46.92,46.93,46.9,46.91,642900.0,34.0517,34.059,34.0372,34.0445,642900.0
2010-12-06 13:35:00,46.91,46.95,46.91,46.94,1848900.0,34.0445,34.0735,34.0445,34.0663,1848900.0
2010-12-06 13:40:00,46.94,47.0,46.94,47.0,443400.0,34.0663,34.1098,34.0663,34.1098,443400.0
2010-12-06 13:45:00,47.0,47.04,47.0,47.02,986800.0,34.1098,34.1388,34.1098,34.1243,986800.0
2010-12-06 13:50:00,47.03,47.05,47.03,47.03,456300.0,34.1316,34.1461,34.1316,34.1316,456300.0
2010-12-06 13:55:00,47.03,47.04,47.02,47.04,365700.0,34.1316,34.1388,34.1243,34.1388,365700.0
2010-12-06 14:00:00,47.03,47.04,47.01,47.01,286500.0,34.1316,34.1388,34.1171,34.1171,286500.0
2010-12-06 14:05:00,47.02,47.03,47.01,47.03,138000.0,34.1243,34.1316,34.1171,34.1316,138000.0
2010-12-06 14:10:00,47.03,47.04,47.0,47.03,619300.0,34.1316,34.1388,34.1098,34.1316,619300.0
2010-12-06 14:15:00,47.03,47.06,47.03,47.05,1203000.0,34.1316,34.1533,34.1316,34.1461,1203000.0
2010-12-06 14:20:00,47.05,47.06,47.04,47.04,550600.0,34.1461,34.1533,34.1388,34.1388,550600.0
2010-12-06 14:25:00,47.05,47.05,47.01,47.02,453500.0,34.1461,34.1461,34.1171,34.1243,453500.0
2010-12-06 14:30:00,47.01,47.08,47.01,47.07,211900.0,34.1171,34.1679,34.1171,34.1606,211900.0
2010-12-06 14:35:00,47.08,47.09,47.05,47.07,317500.0,34.1679,34.1751,34.1461,34.1606,317500.0
2010-12-06 14:40:00,47.07,47.08,47.06,47.07,96700.0,34.1606,34.1679,34.1533,34.1606,96700.0
2010-12-06 14:45:00,47.07,47.09,47.06,47.08,481700.0,34.1606,34.1751,34.1533,34.1679,481700.0
2010-12-06 14:50:00,47.08,47.09,47.07,47.08,66800.0,34.1679,34.1751,34.1606,34.1679,66800.0
2010-12-06 14:55:00,47.08,47.08,47.06,47.06,158700.0,34.1679,34.1679,34.1533,34.1533,158700.0
2010-12-06 15:00:00,47.06,47.07,47.05,47.07,224600.0,34.1533,34.1606,34.1461,34.1606,224600.0
2010-12-06 15:05:00,47.07,47.07,47.04,47.06,318200.0,34.1606,34.1606,34.1388,34.1533,318200.0
2010-12-06 15:10:00,47.06,47.07,47.05,47.07,157500.0,34.1533,34.1606,34.1461,34.1606,157500.0
2010-12-06 15:15:00,47.07,47.07,47.06,47.06,122400.0,34.1606,34.1606,34.1533,34.1533,122400.0
2010-12-06 15:20:00,47.06,47.08,47.06,47.07,214000.0,34.1533,34.1679,34.1533,34.1606,214000.0
2010-12-06 15:25:00,47.08,47.09,47.05,47.05,261800.0,34.1679,34.1751,34.1461,34.1461,261800.0
2010-12-06 15:30:00,47.06,47.07,47.04,47.04,321200.0,34.1533,34.1606,34.1388,34.1388,321200.0
2010-12-06 15:35:00,47.04,47.07,47.04,47.07,223400.0,34.1388,34.1606,34.1388,34.1606,223400.0
2010-12-06 15:40:00,47.06,47.13,47.06,47.13,527400.0,34.1533,34.2041,34.1533,34.2041,527400.0
2010-12-06 15:45:00,47.12,47.13,47.09,47.11,1006500.0,34.1969,34.2041,34.1751,34.1896,1006500.0
2010-12-06 15:50:00,47.11,47.12,47.04,47.06,2178600.0,34.1896,34.1969,34.1388,34.1533,2178600.0
2010-12-06 15:55:00,47.06,47.08,47.04,47.08,3647300.0,34.1533,34.1679,34.1388,34.1679,3647300.0
2010-12-07 09:30:00,47.59,47.61,47.51,47.54,1923500.0,34.538,34.5525,34.4799,34.5017,1923500.0
2010-12-07 09:35:00,47.54,47.57,47.45,47.46,2076300.0,34.5017,34.5235,34.4364,34.4436,2076300.0
2010-12-07 09:40:00,47.45,47.49,47.44,47.47,1242600.0,34.4364,34.4654,34.4291,34.4509,1242600.0
2010-12-07 09:45:00,47.47,47.48,47.41,47.43,606300.0,34.4509,34.4581,34.4073,34.4219,606300.0
2010-12-07 09:50:00,47.42,47.44,47.37,47.4,699600.0,34.4146,34.4291,34.3783,34.4001,699600.0
2010-12-07 09:55:00,47.4,47.43,47.36,47.36,516700.0,34.4001,34.4219,34.3711,34.3711,516700.0
2010-12-07 10:00:00,47.36,47.38,47.34,47.35,726100.0,34.3711,34.3856,34.3565,34.3638,726100.0
2010-12-07 10:05:00,47.35,47.36,47.26,47.28,1138900.0,34.3638,34.3711,34.2985,34.313,1138900.0
2010-12-07 10:10:00,47.27,47.31,47.26,47.3,647100.0,34.3057,34.3348,34.2985,34.3275,647100.0
2010-12-07 10:15:00,47.31,47.36,47.3,47.35,639300.0,34.3348,34.3711,34.3275,34.3638,639300.0
2010-12-07 10:20:00,47.35,47.37,47.32,47.35,738800.0,34.3638,34.3783,34.342,34.3638,738800.0
2010-12-07 10:25:00,47.35,47.37,47.25,47.26,786800.0,34.3638,34.3783,34.2912,34.2985,786800.0
2010-12-07 10:30:00,47.26,47.26,47.2,47.25,511000.0,34.2985,34.2985,34.2549,34.2912,511000.0
2010-12-07 10:35:00,47.24,47.24,47.19,47.23,734700.0,34.284,34.284,34.2477,34.2767,734700.0
2010-12-07 10:40:00,47.23,47.29,47.22,47.29,534400.0,34.2767,34.3203,34.2695,34.3203,534400.0
2010-12-07 10:45:00,47.29,47.3,47.26,47.29,228200.0,34.3203,34.3275,34.2985,34.3203,228200.0
2010-12-07 10:50:00,47.29,47.33,47.28,47.29,468400.0,34.3203,34.3493,34.313,34.3203,468400.0
2010-12-07 10:55:00,47.29,47.3,47.26,47.3,649700.0,34.3203,34.3275,34.2985,34.3275,649700.0
2010-12-07 11:00:00,47.29,47.3,47.23,47.24,419100.0,34.3203,34.3275,34.2767,34.284,419100.0
2010-12-07 11:05:00,47.24,47.25,47.21,47.23,619300.0,34.284,34.2912,34.2622,34.2767,619300.0
2010-12-07 11:10:00,47.23,47.27,47.22,47.27,376400.0,34.2767,34.3057,34.2695,34.3057,376400.0
2010-12-07 11:15:00,47.27,47.28,47.24,47.24,355500.0,34.3057,34.313,34.284,34.284,355500.0
2010-12-07 11:20:00,47.25,47.26,47.21,47.22,263100.0,34.2912,34.2985,34.2622,34.2695,263100.0
2010-12-07 11:25:00,47.22,47.22,47.18,47.22,703100.0,34.2695,34.2695,34.2404,34.2695,703100.0
2010-12-07 11:30:00,47.21,47.25,47.19,47.23,409200.0,34.2622,34.2912,34.2477,34.2767,409200.0
2010-12-07 11:35:00,47.23,47.26,47.22,47.25,221900.0,34.2767,34.2985,34.2695,34.2912,221900.0
2010-12-07 11:40:00,47.25,47.3,47.24,47.29,580500.0,34.2912,34.3275,34.284,34.3203,580500.0
2010-12-07 11:45:00,47.3,47.3,47.24,47.26,494900.0,34.3275,34.3275,34.284,34.2985,494900.0
2010-12-07 11:50:00,47.25,47.27,47.22,47.23,199300.0,34.2912,34.3057,34.2695,34.2767,199300.0
2010-12-07 11:55:00,47.24,47.26,47.2,47.2,722400.0,34.284,34.2985,34.2549,34.2549,722400.0
2010-12-07 12:00:00,47.21,47.22,47.19,47.21,280600.0,34.2622,34.2695,34.2477,34.2622,280600.0
2010-12-07 12:05:00,47.22,47.22,47.13,47.13,319500.0,34.2695,34.2695,34.2041,34.2041,319500.0
2010-12-07 12:10:00,47.13,47.14,47.11,47.13,232100.0,34.2041,34.2114,34.1896,34.2041,232100.0
2010-12-07 12:15:00,47.13,47.17,47.1,47.12,892500.0,34.2041,34.2332,34.1824,34.1969,892500.0
2010-12-07 12:20:00,47.11,47.13,47.1,47.13,455900.0,34.1896,34.2041,34.1824,34.2041,455900.0
2010-12-07 12:25:00,47.12,47.18,47.11,47.17,535700.0,34.1969,34.2404,34.1896,34.2332,535700.0
2010-12-07 12:30:00,47.17,47.22,47.14,47.21,1655800.0,34.2332,34.2695,34.2114,34.2622,1655800.0
2010-12-07 12:35:00,47.21,47.22,47.18,47.22,373200.0,34.2622,34.2695,34.2404,34.2695,373200.0
2010-12-07 12:40:00,47.22,47.24,47.2,47.22,851900.0,34.2695,34.284,34.2549,34.2695,851900.0
2010-12-07 12:45:00,47.22,47.23,47.2,47.22,220100.0,34.2695,34.2767,34.2549,34.2695,220100.0
2010-12-07 12:50:00,47.22,47.22,47.19,47.21,452000.0,34.2695,34.2695,34.2477,34.2622,452000.0
2010-12-07 12:55:00,47.21,47.25,47.19,47.24,596200.0,34.2622,34.2912,34.2477,34.284,596200.0
2010-12-07 13:00:00,47.24,47.28,47.23,47.27,429000.0,34.284,34.313,34.2767,34.3057,429000.0
2010-12-07 13:05:00,47.27,47.28,47.25,47.26,137000.0,34.3057,34.313,34.2912,34.2985,137000.0
2010-12-07 13:10:00,47.26,47.26,47.21,47.22,149700.0,34.2985,34.2985,34.2622,34.2695,149700.0
2010-12-07 13:15:00,47.22,47.22,47.19,47.21,424600.0,34.2695,34.2695,34.2477,34.2622,424600.0
2010-12-07 13:20:00,47.21,47.26,47.2,47.25,469600.0,34.2622,34.2985,34.2549,34.2912,469600.0
2010-12-07 13:25:00,47.24,47.27,47.22,47.25,423800.0,34.284,34.3057,34.2695,34.2912,423800.0
2010-12-07 13:30:00,47.25,47.25,47.22,47.22,125200.0,34.2912,34.2912,34.2695,34.2695,125200.0
2010-12-07 13:35:00,47.23,47.25,47.19,47.22,308700.0,34.2767,34.2912,34.2477,34.2695,308700.0
2010-12-07 13:40:00,47.22,47.23,47.2,47.23,165200.0,34.2695,34.2767,34.2549,34.2767,165200.0
2010-12-07 13:45:00,47.23,47.27,47.21,47.27,162300.0,34.2767,34.3057,34.2622,34.3057,162300.0
2010-12-07 13:50:00,47.27,47.27,47.24,47.26,546600.0,34.3057,34.3057,34.284,34.2985,546600.0
2010-12-07 13:55:00,47.25,47.26,47.22,47.22,141600.0,34.2912,34.2985,34.2695,34.2695,141600.0
2010-12-07 14:00:00,47.22,47.26,47.22,47.26,293700.0,34.2695,34.2985,34.2695,34.2985,293700.0
2010-12-07 14:05:00,47.25,47.27,47.21,47.22,2251100.0,34.2912,34.3057,34.2622,34.2695,2251100.0
2010-12-07 14:10:00,47.21,47.23,47.21,47.21,479400.0,34.2622,34.2767,34.2622,34.2622,479400.0
2010-12-07 14:15:00,47.21,47.23,47.19,47.21,723900.0,34.2622,34.2767,34.2477,34.2622,723900.0
2010-12-07 14:20:00,47.2,47.24,47.2,47.24,703000.0,34.2549,34.284,34.2549,34.284,703000.0
2010-12-07 14:25:00,47.23,47.25,47.21,47.21,631400.0,34.2767,34.2912,34.2622,34.2622,631400.0
2010-12-07 14:30:00,47.22,47.25,47.21,47.24,261100.0,34.2695,34.2912,34.2622,34.284,261100.0
2010-12-07 14:35:00,47.24,47.28,47.24,47.25,339500.0,34.284,34.313,34.284,34.2912,339500.0
2010-12-07 14:40:00,47.25,47.27,47.22,47.22,251400.0,34.2912,34.3057,34.2695,34.2695,251400.0
2010-12-07 14:45:00,47.23,47.24,47.22,47.22,188400.0,34.2767,34.284,34.2695,34.2695,188400.0
2010-12-07 14:50:00,47.23,47.23,47.17,47.18,655000.0,34.2767,34.2767,34.2332,34.2404,655000.0
2010-12-07 14:55:00,47.18,47.19,47.04,47.06,1194000.0,34.2404,34.2477,34.1388,34.1533,1194000.0
2010-12-07 15:00:00,47.06,47.09,47.02,47.04,1597400.0,34.1533,34.1751,34.1243,34.1388,1597400.0
2010-12-07 15:05:00,47.04,47.09,47.01,47.06,545500.0,34.1388,34.1751,34.1171,34.1533,545500.0
2010-12-07 15:10:00,47.06,47.08,47.04,47.04,534500.0,34.1533,34.1679,34.1388,34.1388,534500.0
2010-12-07 15:15:00,47.05,47.05,46.94,46.98,1206100.0,34.1461,34.1461,34.0663,34.0953,1206100.0
2010-12-07 15:20:00,46.98,46.99,46.89,46.89,1460000.0,34.0953,34.1025,34.03,34.03,1460000.0
2010-12-07 15:25:00,46.9,46.98,46.87,46.96,1426700.0,34.0372,34.0953,34.0154,34.0808,1426700.0
2010-12-07 15:30:00,46.96,46.97,46.92,46.93,700500.0,34.0808,34.088,34.0517,34.059,700500.0
2010-12-07 15:35:00,46.93,46.96,46.9,46.96,2486200.0,34.059,34.0808,34.0372,34.0808,2486200.0
2010-12-07 15:40:00,46.96,46.97,46.87,46.88,1486300.0,34.0808,34.088,34.0154,34.0227,1486300.0
2010-12-07 15:45:00,46.88,46.91,46.83,46.89,1714000.0,34.0227,34.0445,33.9864,34.03,1714000.0
2010-12-07 15:50:00,46.89,46.92,46.84,46.87,1705000.0,34.03,34.0517,33.9937,34.0154,1705000.0
2010-12-07 15:55:00,46.87,46.87,46.83,46.86,3873700.0,34.0154,34.0154,33.9864,34.0082,3873700.0
2010-12-08 09:30:00,46.75,46.8,46.74,46.77,1441700.0,33.9284,33.9646,33.9211,33.9429,1441700.0
2010-12-08 09:35:00,46.77,46.8,46.76,46.78,832200.0,33.9429,33.9646,33.9356,33.9501,832200.0
2010-12-08 09:40:00,46.78,46.86,46.77,46.85,868200.0,33.9501,34.0082,33.9429,34.0009,868200.0
2010-12-08 09:45:00,46.85,46.87,46.8,46.82,847800.0,34.0009,34.0154,33.9646,33.9792,847800.0
2010-12-08 09:50:00,46.82,46.84,46.73,46.73,849900.0,33.9792,33.9937,33.9138,33.9138,849900.0
2010-12-08 09:55:00,46.74,46.75,46.72,46.74,1123500.0,33.9211,33.9284,33.9066,33.9211,1123500.0
2010-12-08 10:00:00,46.74,46.74,46.63,46.65,779500.0,33.9211,33.9211,33.8413,33.8558,779500.0
2010-12-08 10:05:00,46.65,46.66,46.59,46.63,787900.0,33.8558,33.863,33.8122,33.8413,787900.0
2010-12-08 10:10:00,46.63,46.63,46.53,46.57,746200.0,33.8413,33.8413,33.7687,33.7977,746200.0
2010-12-08 10:15:00,46.57,46.59,46.48,46.49,1117900.0,33.7977,33.8122,33.7324,33.7397,1117900.0
2010-12-08 10:20:00,46.48,46.49,46.43,46.46,1745300.0,33.7324,33.7397,33.6961,33.7179,1745300.0
2010-12-08 10:25:00,46.46,46.48,46.44,46.45,1064500.0,33.7179,33.7324,33.7034,33.7106,1064500.0
2010-12-08 10:30:00,46.45,46.45,46.38,46.41,1093500.0,33.7106,33.7106,33.6598,33.6816,1093500.0
2010-12-08 10:35:00,46.41,46.42,46.31,46.32,2187600.0,33.6816,33.6889,33.609,33.6163,2187600.0
2010-12-08 10:40:00,46.32,46.34,46.28,46.34,1416000.0,33.6163,33.6308,33.5873,33.6308,1416000.0
2010-12-08 10:45:00,46.34,46.37,46.32,46.33,1633100.0,33.6308,33.6526,33.6163,33.6235,1633100.0
2010-12-08 10:50:00,46.33,46.36,46.29,46.35,680800.0,33.6235,33.6453,33.5945,33.6381,680800.0
2010-12-08 10:55:00,46.35,46.43,46.35,46.41,1016600.0,33.6381,33.6961,33.6381,33.6816,1016600.0
2010-12-08 11:00:00,46.42,46.44,46.39,46.44,358300.0,33.6889,33.7034,33.6671,33.7034,358300.0
2010-12-08 11:05:00,46.44,46.48,46.44,46.47,745300.0,33.7034,33.7324,33.7034,33.7252,745300.0
2010-12-08 11:10:00,46.47,46.48,46.45,46.48,367700.0,33.7252,33.7324,33.7106,33.7324,367700.0
2010-12-08 11:15:00,46.47,46.49,46.42,46.42,376300.0,33.7252,33.7397,33.6889,33.6889,376300.0
2010-12-08 11:20:00,46.43,46.45,46.41,46.44,369400.0,33.6961,33.7106,33.6816,33.7034,369400.0
2010-12-08 11:25:00,46.44,46.47,46.42,46.43,442300.0,33.7034,33.7252,33.6889,33.6961,442300.0
2010-12-08 11:30:00,46.43,46.44,46.37,46.39,336600.0,33.6961,33.7034,33.6526,33.6671,336600.0
2010-12-08 11:35:00,46.39,46.39,46.36,46.38,162000.0,33.6671,33.6671,33.6453,33.6598,162000.0
2010-12-08 11:40:00,46.38,46.41,46.37,46.41,335100.0,33.6598,33.6816,33.6526,33.6816,335100.0
2010-12-08 11:45:00,46.4,46.47,46.4,46.47,394200.0,33.6744,33.7252,33.6744,33.7252,394200.0
2010-12-08 11:50:00,46.47,46.51,46.47,46.49,330700.0,33.7252,33.7542,33.7252,33.7397,330700.0
2010-12-08 11:55:00,46.49,46.5,46.45,46.48,125800.0,33.7397,33.7469,33.7106,33.7324,125800.0
2010-12-08 12:00:00,46.48,46.49,46.46,46.48,428500.0,33.7324,33.7397,33.7179,33.7324,428500.0
2010-12-08 12:05:00,46.49,46.5,46.47,46.48,128000.0,33.7397,33.7469,33.7252,33.7324,128000.0
2010-12-08 12:10:00,46.47,46.49,46.47,46.49,131000.0,33.7252,33.7397,33.7252,33.7397,131000.0
2010-12-08 12:15:00,46.48,46.48,46.44,46.45,218400.0,33.7324,33.7324,33.7034,33.7106,218400.0
2010-12-08 12:20:00,46.45,46.46,46.44,46.45,70800.0,33.7106,33.7179,33.7034,33.7106,70800.0
2010-12-08 12:25:00,46.45,46.48,46.45,46.46,224300.0,33.7106,33.7324,33.7106,33.7179,224300.0
2010-12-08 12:30:00,46.46,46.46,46.4,46.4,48500.0,33.7179,33.7179,33.6744,33.6744,48500.0
2010-12-08 12:35:00,46.4,46.41,46.39,46.41,439600.0,33.6744,33.6816,33.6671,33.6816,439600.0
2010-12-08 12:40:00,46.41,46.42,46.4,46.42,185000.0,33.6816,33.6889,33.6744,33.6889,185000.0
2010-12-08 12:45:00,46.42,46.42,46.36,46.37,219000.0,33.6889,33.6889,33.6453,33.6526,219000.0
2010-12-08 12:50:00,46.37,46.38,46.33,46.34,544600.0,33.6526,33.6598,33.6235,33.6308,544600.0
2010-12-08 12:55:00,46.33,46.37,46.32,46.37,318700.0,33.6235,33.6526,33.6163,33.6526,318700.0
2010-12-08 13:00:00,46.37,46.44,46.36,46.43,1080900.0,33.6526,33.7034,33.6453,33.6961,1080900.0
2010-12-08 13:05:00,46.43,46.45,46.41,46.42,712900.0,33.6961,33.7106,33.6816,33.6889,712900.0
2010-12-08 13:10:00,46.41,46.48,46.41,46.44,496900.0,33.6816,33.7324,33.6816,33.7034,496900.0
2010-12-08 13:15:00,46.44,46.45,46.39,46.4,225500.0,33.7034,33.7106,33.6671,33.6744,225500.0
2010-12-08 13:20:00,46.41,46.41,46.37,46.41,192300.0,33.6816,33.6816,33.6526,33.6816,192300.0
2010-12-08 13:25:00,46.41,46.44,46.4,46.42,645400.0,33.6816,33.7034,33.6744,33.6889,645400.0
2010-12-08 13:30:00,46.42,46.47,46.42,46.47,145100.0,33.6889,33.7252,33.6889,33.7252,145100.0
2010-12-08 13:35:00,46.46,46.49,46.46,46.49,220300.0,33.7179,33.7397,33.7179,33.7397,220300.0
2010-12-08 13:40:00,46.48,46.54,46.48,46.5,410900.0,33.7324,33.776,33.7324,33.7469,410900.0
2010-12-08 13:45:00,46.49,46.51,46.48,46.48,102400.0,33.7397,33.7542,33.7324,33.7324,102400.0
2010-12-08 13:50:00,46.48,46.49,46.46,46.47,253300.0,33.7324,33.7397,33.7179,33.7252,253300.0
2010-12-08 13:55:00,46.47,46.49,46.46,46.47,75300.0,33.7252,33.7397,33.7179,33.7252,75300.0
2010-12-08 14:00:00,46.48,46.48,46.44,46.45,105600.0,33.7324,33.7324,33.7034,33.7106,105600.0
2010-12-08 14:05:00,46.44,46.48,46.43,46.47,237500.0,33.7034,33.7324,33.6961,33.7252,237500.0
2010-12-08 14:10:00,46.47,46.5,46.47,46.49,139700.0,33.7252,33.7469,33.7252,33.7397,139700.0
2010-12-08 14:15:00,46.49,46.53,46.48,46.53,308300.0,33.7397,33.7687,33.7324,33.7687,308300.0
2010-12-08 14:20:00,46.53,46.54,46.51,46.53,234600.0,33.7687,33.776,33.7542,33.7687,234600.0
2010-12-08 14:25:00,46.52,46.53,46.49,46.51,334700.0,33.7614,33.7687,33.7397,33.7542,334700.0
2010-12-08 14:30:00,46.5,46.56,46.5,46.56,153300.0,33.7469,33.7905,33.7469,33.7905,153300.0
2010-12-08 14:35:00,46.56,46.59,46.55,46.57,235200.0,33.7905,33.8122,33.7832,33.7977,235200.0
2010-12-08 14:40:00,46.58,46.59,46.56,46.56,906800.0,33.805,33.8122,33.7905,33.7905,906800.0
2010-12-08 14:45:00,46.56,46.57,46.51,46.52,306400.0,33.7905,33.7977,33.7542,33.7614,306400.0
2010-12-08 14:50:00,46.52,46.55,46.51,46.54,207100.0,33.7614,33.7832,33.7542,33.776,207100.0
2010-12-08 14:55:00,46.54,46.54,46.5,46.5,196900.0,33.776,33.776,33.7469,33.7469,196900.0
2010-12-08 15:00:00,46.49,46.53,46.48,46.51,195200.0,33.7397,33.7687,33.7324,33.7542,195200.0
2010-12-08 15:05:00,46.51,46.52,46.48,46.48,187600.0,33.7542,33.7614,33.7324,33.7324,187600.0
2010-12-08 15:10:00,46.48,46.49,46.45,46.47,276300.0,33.7324,33.7397,33.7106,33.7252,276300.0
2010-12-08 15:15:00,46.47,46.48,46.42,46.43,214700.0,33.7252,33.7324,33.6889,33.6961,214700.0
2010-12-08 15:20:00,46.42,46.46,46.42,46.45,369300.0,33.6889,33.7179,33.6889,33.7106,369300.0
2010-12-08 15:25:00,46.45,46.46,46.42,46.42,147000.0,33.7106,33.7179,33.6889,33.6889,147000.0
2010-12-08 15:30:00,46.42,46.47,46.41,46.47,512500.0,33.6889,33.7252,33.6816,33.7252,512500.0
2010-12-08 15:35:00,46.47,46.47,46.44,46.44,287000.0,33.7252,33.7252,33.7034,33.7034,287000.0
2010-12-08 15:40:00,46.44,46.46,46.43,46.43,578800.0,33.7034,33.7179,33.6961,33.6961,578800.0
2010-12-08 15:45:00,46.44,46.5,46.44,46.48,1102400.0,33.7034,33.7469,33.7034,33.7324,1102400.0
2010-12-08 15:50:00,46.48,46.53,46.47,46.53,1073000.0,33.7324,33.7687,33.7252,33.7687,1073000.0
2010-12-08 15:55:00,46.53,46.57,46.51,46.53,2627600.0,33.7687,33.7977,33.7542,33.7687,2627600.0
2010-12-09 09:30:00,46.72,46.76,46.67,46.67,844100.0,33.9066,33.9356,33.8703,33.8703,844100.0
2010-12-09 09:35:00,46.67,46.67,46.59,46.6,2015600.0,33.8703,33.8703,33.8122,33.8195,2015600.0
2010-12-09 09:40:00,46.59,46.61,46.55,46.58,1326200.0,33.8122,33.8268,33.7832,33.805,1326200.0
2010-12-09 09:45:00,46.57,46.63,46.56,46.59,645600.0,33.7977,33.8413,33.7905,33.8122,645600.0
2010-12-09 09:50:00,46.59,46.68,46.57,46.68,1380000.0,33.8122,33.8776,33.7977,33.8776,1380000.0
2010-12-09 09:55:00,46.67,46.68,46.63,46.65,902700.0,33.8703,33.8776,33.8413,33.8558,902700.0
2010-12-09 10:00:00,46.66,46.67,46.6,46.61,440400.0,33.863,33.8703,33.8195,33.8268,440400.0
2010-12-09 10:05:00,46.61,46.61,46.54,46.55,882800.0,33.8268,33.8268,33.776,33.7832,882800.0
2010-12-09 10:10:00,46.55,46.56,46.47,46.49,1045300.0,33.7832,33.7905,33.7252,33.7397,1045300.0
2010-12-09 10:15:00,46.49,46.52,46.46,46.46,780900.0,33.7397,33.7614,33.7179,33.7179,780900.0
2010-12-09 10:20:00,46.45,46.46,46.42,46.42,974400.0,33.7106,33.7179,33.6889,33.6889,974400.0
2010-12-09 10:25:00,46.42,46.46,46.41,46.46,437500.0,33.6889,33.7179,33.6816,33.7179,437500.0
2010-12-09 10:30:00,46.46,46.5,46.45,46.49,296800.0,33.7179,33.7469,33.7106,33.7397,296800.0
2010-12-09 10:35:00,46.49,46.51,46.47,46.47,512200.0,33.7397,33.7542,33.7252,33.7252,512200.0
2010-12-09 10:40:00,46.47,46.47,46.43,46.43,434600.0,33.7252,33.7252,33.6961,33.6961,434600.0
2010-12-09 10:45:00,46.43,46.47,46.43,46.43,283100.0,33.6961,33.7252,33.6961,33.6961,283100.0
2010-12-09 10:50:00,46.43,46.44,46.38,46.39,430600.0,33.6961,33.7034,33.6598,33.6671,430600.0
2010-12-09 10:55:00,46.4,46.4,46.32,46.37,2184700.0,33.6744,33.6744,33.6163,33.6526,2184700.0
2010-12-09 11:00:00,46.36,46.4,46.35,46.38,769700.0,33.6453,33.6744,33.6381,33.6598,769700.0
2010-12-09 11:05:00,46.38,46.44,46.37,46.43,771900.0,33.6598,33.7034,33.6526,33.6961,771900.0
2010-12-09 11:10:00,46.44,46.48,46.44,46.45,825300.0,33.7034,33.7324,33.7034,33.7106,825300.0
2010-12-09 11:15:00,46.44,46.45,46.42,46.42,524100.0,33.7034,33.7106,33.6889,33.6889,524100.0
2010-12-09 11:20:00,46.42,46.43,46.39,46.4,180100.0,33.6889,33.6961,33.6671,33.6744,180100.0
2010-12-09 11:25:00,46.39,46.42,46.39,46.39,430100.0,33.6671,33.6889,33.6671,33.6671,430100.0
2010-12-09 11:30:00,46.4,46.43,46.36,46.38,1168800.0,33.6744,33.6961,33.6453,33.6598,1168800.0
2010-12-09 11:35:00,46.38,46.4,46.37,46.38,414400.0,33.6598,33.6744,33.6526,33.6598,414400.0
2010-12-09 11:40:00,46.38,46.39,46.33,46.33,883900.0,33.6598,33.6671,33.6235,33.6235,883900.0
2010-12-09 11:45:00,46.33,46.33,46.27,46.27,891300.0,33.6235,33.6235,33.58,33.58,891300.0
2010-12-09 11:50:00,46.28,46.29,46.25,46.29,1357600.0,33.5873,33.5945,33.5655,33.5945,1357600.0
2010-12-09 11:55:00,46.28,46.36,46.27,46.34,1123700.0,33.5873,33.6453,33.58,33.6308,1123700.0
2010-12-09 12:00:00,46.35,46.36,46.32,46.35,687900.0,33.6381,33.6453,33.6163,33.6381,687900.0
2010-12-09 12:05:00,46.35,46.35,46.32,46.32,330100.0,33.6381,33.6381,33.6163,33.6163,330100.0
2010-12-09 12:10:00,46.32,46.33,46.27,46.27,1048200.0,33.6163,33.6235,33.58,33.58,1048200.0
2010-12-09 12:15:00,46.27,46.28,46.25,46.26,536800.0,33.58,33.5873,33.5655,33.5727,536800.0
2010-12-09 12:20:00,46.26,46.28,46.25,46.28,256200.0,33.5727,33.5873,33.5655,33.5873,256200.0
2010-12-09 12:25:00,46.29,46.3,46.28,46.28,225000.0,33.5945,33.6018,33.5873,33.5873,225000.0
2010-12-09 12:30:00,46.29,46.31,46.27,46.3,764800.0,33.5945,33.609,33.58,33.6018,764800.0
2010-12-09 12:35:00,46.31,46.31,46.28,46.31,237000.0,33.609,33.609,33.5873,33.609,237000.0
2010-12-09 12:40:00,46.31,46.33,46.3,46.32,286000.0,33.609,33.6235,33.6018,33.6163,286000.0
2010-12-09 12:45:00,46.31,46.35,46.3,46.34,349400.0,33.609,33.6381,33.6018,33.6308,349400.0
2010-12-09 12:50:00,46.35,46.37,46.34,46.37,229700.0,33.6381,33.6526,33.6308,33.6526,229700.0
2010-12-09 12:55:00,46.37,46.37,46.36,46.36,116200.0,33.6526,33.6526,33.6453,33.6453,116200.0
2010-12-09 13:00:00,46.36,46.4,46.35,46.39,589900.0,33.6453,33.6744,33.6381,33.6671,589900.0
2010-12-09 13:05:00,46.39,46.45,46.38,46.43,578800.0,33.6671,33.7106,33.6598,33.6961,578800.0
2010-12-09 13:10:00,46.43,46.46,46.43,46.45,317800.0,33.6961,33.7179,33.6961,33.7106,317800.0
2010-12-09 13:15:00,46.45,46.46,46.42,46.42,286900.0,33.7106,33.7179,33.6889,33.6889,286900.0
2010-12-09 13:20:00,46.42,46.43,46.39,46.39,381000.0,33.6889,33.6961,33.6671,33.6671,381000.0
2010-12-09 13:25:00,46.38,46.42,46.38,46.4,261600.0,33.6598,33.6889,33.6598,33.6744,261600.0
2010-12-09 13:30:00,46.4,46.42,46.35,46.36,700800.0,33.6744,33.6889,33.6381,33.6453,700800.0
2010-12-09 13:35:00,46.35,46.37,46.34,46.35,448000.0,33.6381,33.6526,33.6308,33.6381,448000.0
2010-12-09 13:40:00,46.35,46.37,46.35,46.35,151200.0,33.6381,33.6526,33.6381,33.6381,151200.0
2010-12-09 13:45:00,46.35,46.37,46.34,46.36,215100.0,33.6381,33.6526,33.6308,33.6453,215100.0
2010-12-09 13:50:00,46.36,46.37,46.34,46.37,542900.0,33.6453,33.6526,33.6308,33.6526,542900.0
2010-12-09 13:55:00,46.37,46.38,46.35,46.38,704300.0,33.6526,33.6598,33.6381,33.6598,704300.0
2010-12-09 14:00:00,46.37,46.38,46.35,46.35,410100.0,33.6526,33.6598,33.6381,33.6381,410100.0
2010-12-09 14:05:00,46.35,46.36,46.28,46.29,888000.0,33.6381,33.6453,33.5873,33.5945,888000.0
2010-12-09 14:10:00,46.3,46.31,46.27,46.31,886200.0,33.6018,33.609,33.58,33.609,886200.0
2010-12-09 14:15:00,46.31,46.32,46.29,46.31,362100.0,33.609,33.6163,33.5945,33.609,362100.0
2010-12-09 14:20:00,46.3,46.31,46.28,46.31,363900.0,33.6018,33.609,33.5873,33.609,363900.0
2010-12-09 14:25:00,46.3,46.33,46.3,46.31,239800.0,33.6018,33.6235,33.6018,33.609,239800.0
2010-12-09 14:30:00,46.31,46.31,46.29,46.3,150100.0,33.609,33.609,33.5945,33.6018,150100.0
2010-12-09 14:35:00,46.29,46.31,46.28,46.28,407300.0,33.5945,33.609,33.5873,33.5873,407300.0
2010-12-09 14:40:00,46.28,46.3,46.28,46.29,421600.0,33.5873,33.6018,33.5873,33.5945,421600.0
2010-12-09 14:45:00,46.29,46.3,46.27,46.27,380900.0,33.5945,33.6018,33.58,33.58,380900.0
2010-12-09 14:50:00,46.27,46.3,46.26,46.29,213900.0,33.58,33.6018,33.5727,33.5945,213900.0
2010-12-09 14:55:00,46.29,46.32,46.29,46.29,396600.0,33.5945,33.6163,33.5945,33.5945,396600.0
2010-12-09 15:00:00,46.31,46.31,46.27,46.3,388200.0,33.609,33.609,33.58,33.6018,388200.0
2010-12-09 15:05:00,46.3,46.32,46.29,46.32,447600.0,33.6018,33.6163,33.5945,33.6163,447600.0
2010-12-09 15:10:00,46.32,46.34,46.31,46.33,284500.0,33.6163,33.6308,33.609,33.6235,284500.0
2010-12-09 15:15:00,46.33,46.36,46.32,46.35,531100.0,33.6235,33.6453,33.6163,33.6381,531100.0
2010-12-09 15:20:00,46.35,46.36,46.32,46.34,578500.0,33.6381,33.6453,33.6163,33.6308,578500.0
2010-12-09 15:25:00,46.33,46.35,46.33,46.34,539500.0,33.6235,33.6381,33.6235,33.6308,539500.0
2010-12-09 15:30:00,46.33,46.34,46.32,46.33,667000.0,33.6235,33.6308,33.6163,33.6235,667000.0
2010-12-09 15:35:00,46.33,46.35,46.32,46.35,880300.0,33.6235,33.6381,33.6163,33.6381,880300.0
2010-12-09 15:40:00,46.35,46.43,46.34,46.42,1422800.0,33.6381,33.6961,33.6308,33.6889,1422800.0
2010-12-09 15:45:00,46.41,46.43,46.39,46.39,1559600.0,33.6816,33.6961,33.6671,33.6671,1559600.0
2010-12-09 15:50:00,46.39,46.4,46.37,46.38,2050300.0,33.6671,33.6744,33.6526,33.6598,2050300.0
2010-12-09 15:55:00,46.37,46.41,46.34,46.39,4708000.0,33.6526,33.6816,33.6308,33.6671,4708000.0
2010-12-10 09:30:00,46.4,46.49,46.4,46.46,2427500.0,33.6744,33.7397,33.6744,33.7179,2427500.0
2010-12-10 09:35:00,46.46,46.46,46.42,46.44,969000.0,33.7179,33.7179,33.6889,33.7034,969000.0
2010-12-10 09:40:00,46.44,46.46,46.42,46.42,1315500.0,33.7034,33.7179,33.6889,33.6889,1315500.0
2010-12-10 09:45:00,46.42,46.44,46.39,46.4,620100.0,33.6889,33.7034,33.6671,33.6744,620100.0
2010-12-10 09:50:00,46.41,46.44,46.4,46.44,454900.0,33.6816,33.7034,33.6744,33.7034,454900.0
2010-12-10 09:55:00,46.44,46.47,46.37,46.37,1165800.0,33.7034,33.7252,33.6526,33.6526,1165800.0
2010-12-10 10:00:00,46.37,46.38,46.32,46.32,1585000.0,33.6526,33.6598,33.6163,33.6163,1585000.0
2010-12-10 10:05:00,46.32,46.34,46.3,46.32,623000.0,33.6163,33.6308,33.6018,33.6163,623000.0
2010-12-10 10:10:00,46.32,46.33,46.25,46.28,891500.0,33.6163,33.6235,33.5655,33.5873,891500.0
2010-12-10 10:15:00,46.28,46.3,46.25,46.28,568300.0,33.5873,33.6018,33.5655,33.5873,568300.0
2010-12-10 10:20:00,46.29,46.31,46.28,46.28,169700.0,33.5945,33.609,33.5873,33.5873,169700.0
2010-12-10 10:25:00,46.28,46.32,46.27,46.31,291500.0,33.5873,33.6163,33.58,33.609,291500.0
2010-12-10 10:30:00,46.31,46.32,46.28,46.3,569200.0,33.609,33.6163,33.5873,33.6018,569200.0
2010-12-10 10:35:00,46.3,46.3,46.25,46.26,382000.0,33.6018,33.6018,33.5655,33.5727,382000.0
2010-12-10 10:40:00,46.26,46.32,46.24,46.31,776900.0,33.5727,33.6163,33.5582,33.609,776900.0
2010-12-10 10:45:00,46.31,46.33,46.29,46.3,172000.0,33.609,33.6235,33.5945,33.6018,172000.0
2010-12-10 10:50:00,46.29,46.31,46.29,46.3,766400.0,33.5945,33.609,33.5945,33.6018,766400.0
2010-12-10 10:55:00,46.3,46.33,46.29,46.3,529600.0,33.6018,33.6235,33.5945,33.6018,529600.0
2010-12-10 11:00:00,46.3,46.33,46.29,46.33,694700.0,33.6018,33.6235,33.5945,33.6235,694700.0
2010-12-10 11:05:00,46.33,46.38,46.32,46.35,399200.0,33.6235,33.6598,33.6163,33.6381,399200.0
2010-12-10 11:10:00,46.36,46.36,46.33,46.34,245000.0,33.6453,33.6453,33.6235,33.6308,245000.0
2010-12-10 11:15:00,46.34,46.36,46.32,46.33,293800.0,33.6308,33.6453,33.6163,33.6235,293800.0
2010-12-10 11:20:00,46.33,46.35,46.3,46.31,180000.0,33.6235,33.6381,33.6018,33.609,180000.0
2010-12-10 11:25:00,46.31,46.32,46.3,46.31,150600.0,33.609,33.6163,33.6018,33.609,150600.0
2010-12-10 11:30:00,46.31,46.34,46.31,46.34,189200.0,33.609,33.6308,33.609,33.6308,189200.0
2010-12-10 11:35:00,46.33,46.34,46.31,46.33,427900.0,33.6235,33.6308,33.609,33.6235,427900.0
2010-12-10 11:40:00,46.32,46.33,46.31,46.33,141900.0,33.6163,33.6235,33.609,33.6235,141900.0
2010-12-10 11:45:00,46.33,46.37,46.32,46.36,230600.0,33.6235,33.6526,33.6163,33.6453,230600.0
2010-12-10 11:50:00,46.37,46.37,46.35,46.37,227200.0,33.6526,33.6526,33.6381,33.6526,227200.0
2010-12-10 11:55:00,46.36,46.42,46.36,46.41,408500.0,33.6453,33.6889,33.6453,33.6816,408500.0
2010-12-10 12:00:00,46.42,46.42,46.4,46.4,310600.0,33.6889,33.6889,33.6744,33.6744,310600.0
2010-12-10 12:05:00,46.4,46.44,46.4,46.43,648200.0,33.6744,33.7034,33.6744,33.6961,648200.0
2010-12-10 12:10:00,46.43,46.45,46.42,46.44,449000.0,33.6961,33.7106,33.6889,33.7034,449000.0
2010-12-10 12:15:00,46.44,46.44,46.42,46.42,83000.0,33.7034,33.7034,33.6889,33.6889,83000.0
2010-12-10 12:20:00,46.42,46.43,46.39,46.41,114400.0,33.6889,33.6961,33.6671,33.6816,114400.0
2010-12-10 12:25:00,46.4,46.44,46.4,46.43,77500.0,33.6744,33.7034,33.6744,33.6961,77500.0
2010-12-10 12:30:00,46.44,46.44,46.43,46.44,85500.0,33.7034,33.7034,33.6961,33.7034,85500.0
2010-12-10 12:35:00,46.44,46.46,46.43,46.46,81800.0,33.7034,33.7179,33.6961,33.7179,81800.0
2010-12-10 12:40:00,46.46,46.47,46.44,46.46,305500.0,33.7179,33.7252,33.7034,33.7179,305500.0
2010-12-10 12:45:00,46.47,46.5,46.44,46.48,384700.0,33.7252,33.7469,33.7034,33.7324,384700.0
2010-12-10 12:50:00,46.48,46.49,46.46,46.48,70600.0,33.7324,33.7397,33.7179,33.7324,70600.0
2010-12-10 12:55:00,46.48,46.49,46.46,46.47,198600.0,33.7324,33.7397,33.7179,33.7252,198600.0
2010-12-10 13:00:00,46.47,46.48,46.46,46.47,245000.0,33.7252,33.7324,33.7179,33.7252,245000.0
2010-12-10 13:05:00,46.47,46.47,46.45,46.46,106200.0,33.7252,33.7252,33.7106,33.7179,106200.0
2010-12-10 13:10:00,46.47,46.47,46.45,46.46,102600.0,33.7252,33.7252,33.7106,33.7179,102600.0
2010-12-10 13:15:00,46.46,46.48,46.45,46.46,99800.0,33.7179,33.7324,33.7106,33.7179,99800.0
2010-12-10 13:20:00,46.46,46.51,46.45,46.51,1754400.0,33.7179,33.7542,33.7106,33.7542,1754400.0
2010-12-10 13:25:00,46.5,46.51,46.48,46.51,496900.0,33.7469,33.7542,33.7324,33.7542,496900.0
2010-12-10 13:30:00,46.51,46.52,46.5,46.51,367300.0,33.7542,33.7614,33.7469,33.7542,367300.0
2010-12-10 13:35:00,46.51,46.54,46.5,46.54,353300.0,33.7542,33.776,33.7469,33.776,353300.0
2010-12-10 13:40:00,46.54,46.54,46.51,46.52,183400.0,33.776,33.776,33.7542,33.7614,183400.0
2010-12-10 13:45:00,46.53,46.56,46.52,46.56,543200.0,33.7687,33.7905,33.7614,33.7905,543200.0
2010-12-10 13:50:00,46.55,46.57,46.54,46.54,306300.0,33.7832,33.7977,33.776,33.776,306300.0
2010-12-10 13:55:00,46.55,46.58,46.54,46.57,355500.0,33.7832,33.805,33.776,33.7977,355500.0
2010-12-10 14:00:00,46.57,46.57,46.52,46.52,669100.0,33.7977,33.7977,33.7614,33.7614,669100.0
2010-12-10 14:05:00,46.53,46.55,46.52,46.54,1340500.0,33.7687,33.7832,33.7614,33.776,1340500.0
2010-12-10 14:10:00,46.54,46.55,46.52,46.52,333500.0,33.776,33.7832,33.7614,33.7614,333500.0
2010-12-10 14:15:00,46.52,46.54,46.52,46.52,470400.0,33.7614,33.776,33.7614,33.7614,470400.0
2010-12-10 14:20:00,46.53,46.54,46.51,46.51,1049200.0,33.7687,33.776,33.7542,33.7542,1049200.0
2010-12-10 14:25:00,46.51,46.52,46.47,46.47,746200.0,33.7542,33.7614,33.7252,33.7252,746200.0
2010-12-10 14:30:00,46.47,46.49,46.46,46.49,361200.0,33.7252,33.7397,33.7179,33.7397,361200.0
2010-12-10 14:35:00,46.48,46.52,46.48,46.51,556600.0,33.7324,33.7614,33.7324,33.7542,556600.0
2010-12-10 14:40:00,46.51,46.51,46.5,46.51,119500.0,33.7542,33.7542,33.7469,33.7542,119500.0
2010-12-10 14:45:00,46.51,46.53,46.5,46.53,91400.0,33.7542,33.7687,33.7469,33.7687,91400.0
2010-12-10 14:50:00,46.53,46.53,46.52,46.52,110100.0,33.7687,33.7687,33.7614,33.7614,110100.0
2010-12-10 14:55:00,46.53,46.53,46.5,46.52,424700.0,33.7687,33.7687,33.7469,33.7614,424700.0
2010-12-10 15:00:00,46.51,46.52,46.5,46.5,825700.0,33.7542,33.7614,33.7469,33.7469,825700.0
2010-12-10 15:05:00,46.5,46.51,46.47,46.49,691300.0,33.7469,33.7542,33.7252,33.7397,691300.0
2010-12-10 15:10:00,46.49,46.49,46.47,46.47,357300.0,33.7397,33.7397,33.7252,33.7252,357300.0
2010-12-10 15:15:00,46.47,46.48,46.45,46.46,196100.0,33.7252,33.7324,33.7106,33.7179,196100.0
2010-12-10 15:20:00,46.46,46.48,46.45,46.48,216700.0,33.7179,33.7324,33.7106,33.7324,216700.0
2010-12-10 15:25:00,46.47,46.49,46.47,46.49,457600.0,33.7252,33.7397,33.7252,33.7397,457600.0
2010-12-10 15:30:00,46.49,46.53,46.49,46.51,583800.0,33.7397,33.7687,33.7397,33.7542,583800.0
2010-12-10 15:35:00,46.52,46.52,46.48,46.51,507500.0,33.7614,33.7614,33.7324,33.7542,507500.0
2010-12-10 15:40:00,46.5,46.53,46.49,46.52,716600.0,33.7469,33.7687,33.7397,33.7614,716600.0
2010-12-10 15:45:00,46.52,46.54,46.51,46.53,580000.0,33.7614,33.776,33.7542,33.7687,580000.0
2010-12-10 15:50:00,46.53,46.59,46.53,46.58,745900.0,33.7687,33.8122,33.7687,33.805,745900.0
2010-12-10 15:55:00,46.59,46.59,46.55,46.58,2541700.0,33.8122,33.8122,33.7832,33.805,2541700.0
2010-12-13 09:30:00,46.87,46.88,46.81,46.83,1596900.0,34.0154,34.0227,33.9719,33.9864,1596900.0
2010-12-13 09:35:00,46.83,46.84,46.77,46.77,1090700.0,33.9864,33.9937,33.9429,33.9429,1090700.0
2010-12-13 09:40:00,46.78,46.78,46.74,46.76,619500.0,33.9501,33.9501,33.9211,33.9356,619500.0
2010-12-13 09:45:00,46.77,46.79,46.75,46.78,607400.0,33.9429,33.9574,33.9284,33.9501,607400.0
2010-12-13 09:50:00,46.78,46.8,46.76,46.77,560300.0,33.9501,33.9646,33.9356,33.9429,560300.0
2010-12-13 09:55:00,46.78,46.78,46.75,46.76,376200.0,33.9501,33.9501,33.9284,33.9356,376200.0
2010-12-13 10:00:00,46.76,46.85,46.76,46.83,893900.0,33.9356,34.0009,33.9356,33.9864,893900.0
2010-12-13 10:05:00,46.84,46.86,46.83,46.83,303700.0,33.9937,34.0082,33.9864,33.9864,303700.0
2010-12-13 10:10:00,46.83,46.85,46.81,46.83,1340900.0,33.9864,34.0009,33.9719,33.9864,1340900.0
2010-12-13 10:15:00,46.83,46.89,46.82,46.89,284700.0,33.9864,34.03,33.9792,34.03,284700.0
2010-12-13 10:20:00,46.88,46.91,46.87,46.87,471500.0,34.0227,34.0445,34.0154,34.0154,471500.0
2010-12-13 10:25:00,46.87,46.9,46.85,46.86,392800.0,34.0154,34.0372,34.0009,34.0082,392800.0
2010-12-13 10:30:00,46.86,46.91,46.86,46.88,1283800.0,34.0082,34.0445,34.0082,34.0227,1283800.0
2010-12-13 10:35:00,46.88,46.9,46.87,46.9,1213800.0,34.0227,34.0372,34.0154,34.0372,1213800.0
2010-12-13 10:40:00,46.9,46.91,46.86,46.88,692900.0,34.0372,34.0445,34.0082,34.0227,692900.0
2010-12-13 10:45:00,46.87,46.97,46.87,46.95,1031400.0,34.0154,34.088,34.0154,34.0735,1031400.0
2010-12-13 10:50:00,46.95,46.98,46.94,46.97,586900.0,34.0735,34.0953,34.0663,34.088,586900.0
2010-12-13 10:55:00,46.97,46.99,46.97,46.99,722300.0,34.088,34.1025,34.088,34.1025,722300.0
2010-12-13 11:00:00,46.98,46.99,46.96,46.98,688200.0,34.0953,34.1025,34.0808,34.0953,688200.0
2010-12-13 11:05:00,46.97,47.0,46.96,47.0,485600.0,34.088,34.1098,34.0808,34.1098,485600.0
2010-12-13 11:10:00,46.99,47.0,46.96,46.99,581800.0,34.1025,34.1098,34.0808,34.1025,581800.0
2010-12-13 11:15:00,46.99,47.02,46.99,47.0,203300.0,34.1025,34.1243,34.1025,34.1098,203300.0
2010-12-13 11:20:00,47.0,47.01,46.97,46.98,401800.0,34.1098,34.1171,34.088,34.0953,401800.0
2010-12-13 11:25:00,46.97,46.99,46.96,46.97,321000.0,34.088,34.1025,34.0808,34.088,321000.0
2010-12-13 11:30:00,46.97,47.0,46.97,46.98,277900.0,34.088,34.1098,34.088,34.0953,277900.0
2010-12-13 11:35:00,46.97,46.99,46.95,46.97,315600.0,34.088,34.1025,34.0735,34.088,315600.0
2010-12-13 11:40:00,46.97,46.98,46.95,46.96,140600.0,34.088,34.0953,34.0735,34.0808,140600.0
2010-12-13 11:45:00,46.96,46.99,46.95,46.99,181700.0,34.0808,34.1025,34.0735,34.1025,181700.0
2010-12-13 11:50:00,46.98,46.99,46.96,46.97,187800.0,34.0953,34.1025,34.0808,34.088,187800.0
2010-12-13 11:55:00,46.97,46.99,46.96,46.97,229800.0,34.088,34.1025,34.0808,34.088,229800.0
2010-12-13 12:00:00,46.97,46.99,46.96,46.98,463800.0,34.088,34.1025,34.0808,34.0953,463800.0
2010-12-13 12:05:00,46.97,46.98,46.93,46.93,113200.0,34.088,34.0953,34.059,34.059,113200.0
2010-12-13 12:10:00,46.94,46.98,46.93,46.98,188100.0,34.0663,34.0953,34.059,34.0953,188100.0
2010-12-13 12:15:00,46.97,46.98,46.97,46.98,104000.0,34.088,34.0953,34.088,34.0953,104000.0
2010-12-13 12:20:00,46.98,46.98,46.95,46.97,145700.0,34.0953,34.0953,34.0735,34.088,145700.0
2010-12-13 12:25:00,46.96,46.97,46.95,46.96,49500.0,34.0808,34.088,34.0735,34.0808,49500.0
2010-12-13 12:30:00,46.97,46.98,46.96,46.98,68200.0,34.088,34.0953,34.0808,34.0953,68200.0
2010-12-13 12:35:00,46.98,47.0,46.97,46.98,182300.0,34.0953,34.1098,34.088,34.0953,182300.0
2010-12-13 12:40:00,46.99,46.99,46.96,46.99,153500.0,34.1025,34.1025,34.0808,34.1025,153500.0
2010-12-13 12:45:00,46.98,46.99,46.97,46.98,38300.0,34.0953,34.1025,34.088,34.0953,38300.0
2010-12-13 12:50:00,46.99,46.99,46.97,46.97,102500.0,34.1025,34.1025,34.088,34.088,102500.0
2010-12-13 12:55:00,46.97,47.0,46.97,46.99,127600.0,34.088,34.1098,34.088,34.1025,127600.0
2010-12-13 13:00:00,46.98,47.01,46.98,47.0,349800.0,34.0953,34.1171,34.0953,34.1098,349800.0
2010-12-13 13:05:00,47.0,47.02,46.99,47.0,181400.0,34.1098,34.1243,34.1025,34.1098,181400.0
2010-12-13 13:10:00,47.0,47.01,46.99,47.01,129100.0,34.1098,34.1171,34.1025,34.1171,129100.0
2010-12-13 13:15:00,47.01,47.03,47.0,47.03,103100.0,34.1171,34.1316,34.1098,34.1316,103100.0
2010-12-13 13:20:00,47.03,47.04,47.02,47.02,140600.0,34.1316,34.1388,34.1243,34.1243,140600.0
2010-12-13 13:25:00,47.03,47.03,47.02,47.02,122600.0,34.1316,34.1316,34.1243,34.1243,122600.0
2010-12-13 13:30:00,47.02,47.03,47.02,47.02,135300.0,34.1243,34.1316,34.1243,34.1243,135300.0
2010-12-13 13:35:00,47.03,47.03,47.0,47.01,1500600.0,34.1316,34.1316,34.1098,34.1171,1500600.0
2010-12-13 13:40:00,47.01,47.02,47.01,47.01,556500.0,34.1171,34.1243,34.1171,34.1171,556500.0
2010-12-13 13:45:00,47.02,47.02,47.01,47.01,178300.0,34.1243,34.1243,34.1171,34.1171,178300.0
2010-12-13 13:50:00,47.01,47.02,47.01,47.02,363600.0,34.1171,34.1243,34.1171,34.1243,363600.0
2010-12-13 13:55:00,47.01,47.07,47.01,47.06,747200.0,34.1171,34.1606,34.1171,34.1533,747200.0
2010-12-13 14:00:00,47.06,47.07,47.06,47.07,152000.0,34.1533,34.1606,34.1533,34.1606,152000.0
2010-12-13 14:05:00,47.07,47.1,47.07,47.08,275400.0,34.1606,34.1824,34.1606,34.1679,275400.0
2010-12-13 14:10:00,47.07,47.09,47.06,47.07,138400.0,34.1606,34.1751,34.1533,34.1606,138400.0
2010-12-13 14:15:00,47.07,47.09,47.06,47.06,402500.0,34.1606,34.1751,34.1533,34.1533,402500.0
2010-12-13 14:20:00,47.06,47.09,47.06,47.07,285000.0,34.1533,34.1751,34.1533,34.1606,285000.0
2010-12-13 14:25:00,47.08,47.09,47.07,47.07,160400.0,34.1679,34.1751,34.1606,34.1606,160400.0
2010-12-13 14:30:00,47.08,47.08,47.06,47.08,317100.0,34.1679,34.1679,34.1533,34.1679,317100.0
2010-12-13 14:35:00,47.08,47.09,47.07,47.09,134900.0,34.1679,34.1751,34.1606,34.1751,134900.0
2010-12-13 14:40:00,47.09,47.11,47.08,47.1,345300.0,34.1751,34.1896,34.1679,34.1824,345300.0
2010-12-13 14:45:00,47.1,47.12,47.09,47.1,835300.0,34.1824,34.1969,34.1751,34.1824,835300.0
2010-12-13 14:50:00,47.11,47.11,47.08,47.09,776600.0,34.1896,34.1896,34.1679,34.1751,776600.0
2010-12-13 14:55:00,47.09,47.09,47.07,47.08,636800.0,34.1751,34.1751,34.1606,34.1679,636800.0
2010-12-13 15:00:00,47.07,47.08,47.06,47.07,585700.0,34.1606,34.1679,34.1533,34.1606,585700.0
2010-12-13 15:05:00,47.07,47.07,47.03,47.03,648700.0,34.1606,34.1606,34.1316,34.1316,648700.0
2010-12-13 15:10:00,47.04,47.04,47.01,47.02,803200.0,34.1388,34.1388,34.1171,34.1243,803200.0
2010-12-13 15:15:00,47.02,47.03,47.01,47.03,314000.0,34.1243,34.1316,34.1171,34.1316,314000.0
2010-12-13 15:20:00,47.03,47.03,47.01,47.01,244800.0,34.1316,34.1316,34.1171,34.1171,244800.0
2010-12-13 15:25:00,47.01,47.02,46.99,47.01,556000.0,34.1171,34.1243,34.1025,34.1171,556000.0
2010-12-13 15:30:00,47.01,47.02,46.96,46.96,417000.0,34.1171,34.1243,34.0808,34.0808,417000.0
2010-12-13 15:35:00,46.96,46.97,46.94,46.96,981100.0,34.0808,34.088,34.0663,34.0808,981100.0
2010-12-13 15:40:00,46.96,46.97,46.92,46.93,764300.0,34.0808,34.088,34.0517,34.059,764300.0
2010-12-13 15:45:00,46.91,46.92,46.83,46.85,1891000.0,34.0445,34.0517,33.9864,34.0009,1891000.0
2010-12-13 15:50:00,46.84,46.88,46.84,46.88,590400.0,33.9937,34.0227,33.9937,34.0227,590400.0
2010-12-13 15:55:00,46.87,46.9,46.85,46.89,4376600.0,34.0154,34.0372,34.0009,34.03,4376600.0
2010-12-14 09:30:00,46.93,46.96,46.89,46.91,1374500.0,34.059,34.0808,34.03,34.0445,1374500.0
2010-12-14 09:35:00,46.91,46.97,46.89,46.92,944400.0,34.0445,34.088,34.03,34.0517,944400.0
2010-12-14 09:40:00,46.93,46.95,46.9,46.93,728800.0,34.059,34.0735,34.0372,34.059,728800.0
2010-12-14 09:45:00,46.92,46.94,46.88,46.9,684700.0,34.0517,34.0663,34.0227,34.0372,684700.0
2010-12-14 09:50:00,46.9,46.9,46.86,46.89,1061100.0,34.0372,34.0372,34.0082,34.03,1061100.0
2010-12-14 09:55:00,46.89,46.94,46.89,46.94,384300.0,34.03,34.0663,34.03,34.0663,384300.0
2010-12-14 10:00:00,46.94,46.98,46.9,46.96,553700.0,34.0663,34.0953,34.0372,34.0808,553700.0
2010-12-14 10:05:00,46.96,46.99,46.94,46.99,391400.0,34.0808,34.1025,34.0663,34.1025,391400.0
2010-12-14 10:10:00,46.99,47.0,46.95,46.99,498800.0,34.1025,34.1098,34.0735,34.1025,498800.0
2010-12-14 10:15:00,47.0,47.02,46.99,47.0,622300.0,34.1098,34.1243,34.1025,34.1098,622300.0
2010-12-14 10:20:00,47.01,47.04,47.01,47.01,280600.0,34.1171,34.1388,34.1171,34.1171,280600.0
2010-12-14 10:25:00,47.01,47.03,46.99,46.99,243500.0,34.1171,34.1316,34.1025,34.1025,243500.0
2010-12-14 10:30:00,47.0,47.02,46.98,47.0,433700.0,34.1098,34.1243,34.0953,34.1098,433700.0
2010-12-14 10:35:00,47.01,47.04,47.0,47.02,300200.0,34.1171,34.1388,34.1098,34.1243,300200.0
2010-12-14 10:40:00,47.03,47.03,46.97,46.97,513000.0,34.1316,34.1316,34.088,34.088,513000.0
2010-12-14 10:45:00,46.97,47.0,46.96,46.97,479500.0,34.088,34.1098,34.0808,34.088,479500.0
2010-12-14 10:50:00,46.97,46.99,46.95,46.99,599100.0,34.088,34.1025,34.0735,34.1025,599100.0
2010-12-14 10:55:00,46.98,46.99,46.94,46.94,323600.0,34.0953,34.1025,34.0663,34.0663,323600.0
2010-12-14 11:00:00,46.95,46.98,46.94,46.94,515900.0,34.0735,34.0953,34.0663,34.0663,515900.0
2010-12-14 11:05:00,46.94,46.97,46.93,46.96,1899000.0,34.0663,34.088,34.059,34.0808,1899000.0
2010-12-14 11:10:00,46.96,47.0,46.95,46.98,588100.0,34.0808,34.1098,34.0735,34.0953,588100.0
2010-12-14 11:15:00,46.99,47.02,46.99,47.01,1338000.0,34.1025,34.1243,34.1025,34.1171,1338000.0
2010-12-14 11:20:00,47.01,47.03,47.0,47.01,287600.0,34.1171,34.1316,34.1098,34.1171,287600.0
2010-12-14 11:25:00,47.02,47.04,47.0,47.03,551400.0,34.1243,34.1388,34.1098,34.1316,551400.0
2010-12-14 11:30:00,47.03,47.04,47.01,47.04,248800.0,34.1316,34.1388,34.1171,34.1388,248800.0
2010-12-14 11:35:00,47.04,47.09,47.04,47.08,567500.0,34.1388,34.1751,34.1388,34.1679,567500.0
2010-12-14 11:40:00,47.08,47.09,47.05,47.05,608700.0,34.1679,34.1751,34.1461,34.1461,608700.0
2010-12-14 11:45:00,47.05,47.07,47.04,47.06,239900.0,34.1461,34.1606,34.1388,34.1533,239900.0
2010-12-14 11:50:00,47.06,47.08,47.05,47.06,390700.0,34.1533,34.1679,34.1461,34.1533,390700.0
2010-12-14 11:55:00,47.05,47.07,47.05,47.06,189100.0,34.1461,34.1606,34.1461,34.1533,189100.0
2010-12-14 12:00:00,47.06,47.08,47.05,47.07,408300.0,34.1533,34.1679,34.1461,34.1606,408300.0
2010-12-14 12:05:00,47.08,47.08,47.06,47.08,262700.0,34.1679,34.1679,34.1533,34.1679,262700.0
2010-12-14 12:10:00,47.07,47.09,47.06,47.07,161300.0,34.1606,34.1751,34.1533,34.1606,161300.0
2010-12-14 12:15:00,47.06,47.09,47.06,47.08,357900.0,34.1533,34.1751,34.1533,34.1679,357900.0
2010-12-14 12:20:00,47.07,47.07,47.05,47.06,140700.0,34.1606,34.1606,34.1461,34.1533,140700.0
2010-12-14 12:25:00,47.05,47.08,47.05,47.08,208300.0,34.1461,34.1679,34.1461,34.1679,208300.0
2010-12-14 12:30:00,47.08,47.08,47.05,47.05,225300.0,34.1679,34.1679,34.1461,34.1461,225300.0
2010-12-14 12:35:00,47.05,47.07,47.05,47.06,67600.0,34.1461,34.1606,34.1461,34.1533,67600.0
2010-12-14 12:40:00,47.06,47.06,47.04,47.04,125200.0,34.1533,34.1533,34.1388,34.1388,125200.0
2010-12-14 12:45:00,47.05,47.06,47.03,47.05,367400.0,34.1461,34.1533,34.1316,34.1461,367400.0
2010-12-14 12:50:00,47.05,47.08,47.05,47.07,141400.0,34.1461,34.1679,34.1461,34.1606,141400.0
2010-12-14 12:55:00,47.08,47.08,47.06,47.07,49800.0,34.1679,34.1679,34.1533,34.1606,49800.0
2010-12-14 13:00:00,47.06,47.07,47.06,47.06,55700.0,34.1533,34.1606,34.1533,34.1533,55700.0
2010-12-14 13:05:00,47.07,47.09,47.06,47.09,96500.0,34.1606,34.1751,34.1533,34.1751,96500.0
2010-12-14 13:10:00,47.08,47.09,47.07,47.07,111300.0,34.1679,34.1751,34.1606,34.1606,111300.0
2010-12-14 13:15:00,47.07,47.08,47.07,47.07,38200.0,34.1606,34.1679,34.1606,34.1606,38200.0
2010-12-14 13:20:00,47.07,47.08,47.07,47.08,237900.0,34.1606,34.1679,34.1606,34.1679,237900.0
2010-12-14 13:25:00,47.08,47.09,47.07,47.09,141900.0,34.1679,34.1751,34.1606,34.1751,141900.0
2010-12-14 13:30:00,47.09,47.1,47.08,47.09,346200.0,34.1751,34.1824,34.1679,34.1751,346200.0
2010-12-14 13:35:00,47.08,47.1,47.08,47.1,336100.0,34.1679,34.1824,34.1679,34.1824,336100.0
2010-12-14 13:40:00,47.1,47.11,47.09,47.1,559300.0,34.1824,34.1896,34.1751,34.1824,559300.0
2010-12-14 13:45:00,47.09,47.11,47.09,47.11,526200.0,34.1751,34.1896,34.1751,34.1896,526200.0
2010-12-14 13:50:00,47.11,47.12,47.08,47.09,1026500.0,34.1896,34.1969,34.1679,34.1751,1026500.0
2010-12-14 13:55:00,47.09,47.1,47.08,47.09,803900.0,34.1751,34.1824,34.1679,34.1751,803900.0
2010-12-14 14:00:00,47.09,47.09,47.07,47.07,229200.0,34.1751,34.1751,34.1606,34.1606,229200.0
2010-12-14 14:05:00,47.06,47.07,47.05,47.07,253200.0,34.1533,34.1606,34.1461,34.1606,253200.0
2010-12-14 14:10:00,47.07,47.09,47.06,47.09,229900.0,34.1606,34.1751,34.1533,34.1751,229900.0
2010-12-14 14:15:00,47.08,47.11,47.02,47.11,1110900.0,34.1679,34.1896,34.1243,34.1896,1110900.0
2010-12-14 14:20:00,47.1,47.14,47.06,47.06,934000.0,34.1824,34.2114,34.1533,34.1533,934000.0
2010-12-14 14:25:00,47.06,47.08,47.02,47.06,656900.0,34.1533,34.1679,34.1243,34.1533,656900.0
2010-12-14 14:30:00,47.05,47.1,47.04,47.06,415300.0,34.1461,34.1824,34.1388,34.1533,415300.0
2010-12-14 14:35:00,47.07,47.1,47.06,47.06,462800.0,34.1606,34.1824,34.1533,34.1533,462800.0
2010-12-14 14:40:00,47.06,47.07,46.96,46.96,550400.0,34.1533,34.1606,34.0808,34.0808,550400.0
2010-12-14 14:45:00,46.96,47.01,46.95,46.98,902000.0,34.0808,34.1171,34.0735,34.0953,902000.0
2010-12-14 14:50:00,46.98,47.01,46.95,47.0,518700.0,34.0953,34.1171,34.0735,34.1098,518700.0
2010-12-14 14:55:00,47.0,47.03,46.97,47.02,350500.0,34.1098,34.1316,34.088,34.1243,350500.0
2010-12-14 15:00:00,47.02,47.03,47.0,47.01,369400.0,34.1243,34.1316,34.1098,34.1171,369400.0
2010-12-14 15:05:00,47.01,47.04,47.0,47.02,338400.0,34.1171,34.1388,34.1098,34.1243,338400.0
2010-12-14 15:10:00,47.02,47.04,46.98,47.0,463600.0,34.1243,34.1388,34.0953,34.1098,463600.0
2010-12-14 15:15:00,47.0,47.0,46.92,46.92,688400.0,34.1098,34.1098,34.0517,34.0517,688400.0
2010-12-14 15:20:00,46.92,46.95,46.88,46.9,550700.0,34.0517,34.0735,34.0227,34.0372,550700.0
2010-12-14 15:25:00,46.91,46.92,46.87,46.89,838500.0,34.0445,34.0517,34.0154,34.03,838500.0
2010-12-14 15:30:00,46.89,46.94,46.89,46.91,529300.0,34.03,34.0663,34.03,34.0445,529300.0
2010-12-14 15:35:00,46.91,46.91,46.81,46.85,736600.0,34.0445,34.0445,33.9719,34.0009,736600.0
2010-12-14 15:40:00,46.84,46.89,46.84,46.87,798500.0,33.9937,34.03,33.9937,34.0154,798500.0
2010-12-14 15:45:00,46.87,46.94,46.87,46.9,1150400.0,34.0154,34.0663,34.0154,34.0372,1150400.0
2010-12-14 15:50:00,46.9,47.0,46.9,46.96,1298200.0,34.0372,34.1098,34.0372,34.0808,1298200.0
2010-12-14 15:55:00,46.96,46.99,46.95,46.96,1979700.0,34.0808,34.1025,34.0735,34.0808,1979700.0
2010-12-15 09:30:00,46.7,46.72,46.64,46.72,850200.0,33.8921,33.9066,33.8485,33.9066,850200.0
2010-12-15 09:35:00,46.72,46.74,46.7,46.71,727600.0,33.9066,33.9211,33.8921,33.8993,727600.0
2010-12-15 09:40:00,46.71,46.74,46.7,46.73,391600.0,33.8993,33.9211,33.8921,33.9138,391600.0
2010-12-15 09:45:00,46.73,46.75,46.69,46.69,521900.0,33.9138,33.9284,33.8848,33.8848,521900.0
2010-12-15 09:50:00,46.69,46.71,46.66,46.67,539700.0,33.8848,33.8993,33.863,33.8703,539700.0
2010-12-15 09:55:00,46.67,46.73,46.65,46.73,856400.0,33.8703,33.9138,33.8558,33.9138,856400.0
2010-12-15 10:00:00,46.72,46.74,46.69,46.72,583200.0,33.9066,33.9211,33.8848,33.9066,583200.0
2010-12-15 10:05:00,46.7,46.73,46.69,46.69,282600.0,33.8921,33.9138,33.8848,33.8848,282600.0
2010-12-15 10:10:00,46.69,46.71,46.69,46.71,426200.0,33.8848,33.8993,33.8848,33.8993,426200.0
2010-12-15 10:15:00,46.71,46.71,46.67,46.67,765500.0,33.8993,33.8993,33.8703,33.8703,765500.0
2010-12-15 10:20:00,46.68,46.68,46.65,46.65,350400.0,33.8776,33.8776,33.8558,33.8558,350400.0
2010-12-15 10:25:00,46.65,46.68,46.65,46.67,494200.0,33.8558,33.8776,33.8558,33.8703,494200.0
2010-12-15 10:30:00,46.68,46.73,46.67,46.72,1132000.0,33.8776,33.9138,33.8703,33.9066,1132000.0
2010-12-15 10:35:00,46.71,46.76,46.71,46.75,538600.0,33.8993,33.9356,33.8993,33.9284,538600.0
2010-12-15 10:40:00,46.76,46.76,46.72,46.74,714400.0,33.9356,33.9356,33.9066,33.9211,714400.0
2010-12-15 10:45:00,46.75,46.75,46.72,46.73,328400.0,33.9284,33.9284,33.9066,33.9138,328400.0
2010-12-15 10:50:00,46.73,46.74,46.71,46.72,373400.0,33.9138,33.9211,33.8993,33.9066,373400.0
2010-12-15 10:55:00,46.72,46.73,46.7,46.7,380300.0,33.9066,33.9138,33.8921,33.8921,380300.0
2010-12-15 11:00:00,46.7,46.73,46.68,46.68,1001600.0,33.8921,33.9138,33.8776,33.8776,1001600.0
2010-12-15 11:05:00,46.68,46.71,46.67,46.69,856800.0,33.8776,33.8993,33.8703,33.8848,856800.0
2010-12-15 11:10:00,46.7,46.7,46.63,46.64,651200.0,33.8921,33.8921,33.8413,33.8485,651200.0
2010-12-15 11:15:00,46.63,46.64,46.59,46.61,805000.0,33.8413,33.8485,33.8122,33.8268,805000.0
2010-12-15 11:20:00,46.62,46.62,46.57,46.6,831300.0,33.834,33.834,33.7977,33.8195,831300.0
2010-12-15 11:25:00,46.6,46.62,46.58,46.61,351700.0,33.8195,33.834,33.805,33.8268,351700.0
2010-12-15 11:30:00,46.62,46.62,46.58,46.59,638800.0,33.834,33.834,33.805,33.8122,638800.0
2010-12-15 11:35:00,46.59,46.61,46.57,46.59,662700.0,33.8122,33.8268,33.7977,33.8122,662700.0
2010-12-15 11:40:00,46.58,46.59,46.54,46.57,798300.0,33.805,33.8122,33.776,33.7977,798300.0
2010-12-15 11:45:00,46.57,46.57,46.54,46.55,457000.0,33.7977,33.7977,33.776,33.7832,457000.0
2010-12-15 11:50:00,46.55,46.57,46.53,46.57,432600.0,33.7832,33.7977,33.7687,33.7977,432600.0
2010-12-15 11:55:00,46.56,46.59,46.55,46.57,376100.0,33.7905,33.8122,33.7832,33.7977,376100.0
2010-12-15 12:00:00,46.58,46.58,46.56,46.57,279100.0,33.805,33.805,33.7905,33.7977,279100.0
2010-12-15 12:05:00,46.58,46.59,46.56,46.56,254100.0,33.805,33.8122,33.7905,33.7905,254100.0
2010-12-15 12:10:00,46.56,46.58,46.55,46.56,166700.0,33.7905,33.805,33.7832,33.7905,166700.0
2010-12-15 12:15:00,46.56,46.59,46.54,46.56,530300.0,33.7905,33.8122,33.776,33.7905,530300.0
2010-12-15 12:20:00,46.56,46.57,46.54,46.56,266400.0,33.7905,33.7977,33.776,33.7905,266400.0
2010-12-15 12:25:00,46.56,46.58,46.55,46.57,250300.0,33.7905,33.805,33.7832,33.7977,250300.0
2010-12-15 12:30:00,46.56,46.57,46.54,46.55,370200.0,33.7905,33.7977,33.776,33.7832,370200.0
2010-12-15 12:35:00,46.54,46.55,46.51,46.51,295500.0,33.776,33.7832,33.7542,33.7542,295500.0
2010-12-15 12:40:00,46.52,46.53,46.51,46.53,592000.0,33.7614,33.7687,33.7542,33.7687,592000.0
2010-12-15 12:45:00,46.53,46.53,46.45,46.46,819800.0,33.7687,33.7687,33.7106,33.7179,819800.0
2010-12-15 12:50:00,46.45,46.46,46.39,46.39,859100.0,33.7106,33.7179,33.6671,33.6671,859100.0
2010-12-15 12:55:00,46.39,46.44,46.39,46.44,563600.0,33.6671,33.7034,33.6671,33.7034,563600.0
2010-12-15 13:00:00,46.44,46.44,46.41,46.41,614100.0,33.7034,33.7034,33.6816,33.6816,614100.0
2010-12-15 13:05:00,46.41,46.44,46.4,46.43,887300.0,33.6816,33.7034,33.6744,33.6961,887300.0
2010-12-15 13:10:00,46.43,46.46,46.43,46.44,334100.0,33.6961,33.7179,33.6961,33.7034,334100.0
2010-12-15 13:15:00,46.44,46.45,46.41,46.44,426500.0,33.7034,33.7106,33.6816,33.7034,426500.0
2010-12-15 13:20:00,46.44,46.44,46.41,46.42,298100.0,33.7034,33.7034,33.6816,33.6889,298100.0
2010-12-15 13:25:00,46.42,46.45,46.4,46.45,785800.0,33.6889,33.7106,33.6744,33.7106,785800.0
2010-12-15 13:30:00,46.44,46.46,46.43,46.44,328100.0,33.7034,33.7179,33.6961,33.7034,328100.0
2010-12-15 13:35:00,46.43,46.44,46.4,46.44,591200.0,33.6961,33.7034,33.6744,33.7034,591200.0
2010-12-15 13:40:00,46.43,46.43,46.4,46.41,344100.0,33.6961,33.6961,33.6744,33.6816,344100.0
2010-12-15 13:45:00,46.41,46.44,46.41,46.43,592500.0,33.6816,33.7034,33.6816,33.6961,592500.0
2010-12-15 13:50:00,46.43,46.44,46.42,46.42,237900.0,33.6961,33.7034,33.6889,33.6889,237900.0
2010-12-15 13:55:00,46.42,46.45,46.42,46.44,428800.0,33.6889,33.7106,33.6889,33.7034,428800.0
2010-12-15 14:00:00,46.44,46.47,46.44,46.45,586500.0,33.7034,33.7252,33.7034,33.7106,586500.0
2010-12-15 14:05:00,46.45,46.45,46.41,46.42,255900.0,33.7106,33.7106,33.6816,33.6889,255900.0
2010-12-15 14:10:00,46.43,46.43,46.39,46.42,514400.0,33.6961,33.6961,33.6671,33.6889,514400.0
2010-12-15 14:15:00,46.42,46.42,46.4,46.4,193900.0,33.6889,33.6889,33.6744,33.6744,193900.0
2010-12-15 14:20:00,46.4,46.41,46.35,46.35,457800.0,33.6744,33.6816,33.6381,33.6381,457800.0
2010-12-15 14:25:00,46.35,46.35,46.3,46.3,589900.0,33.6381,33.6381,33.6018,33.6018,589900.0
2010-12-15 14:30:00,46.3,46.3,46.22,46.25,1887100.0,33.6018,33.6018,33.5437,33.5655,1887100.0
2010-12-15 14:35:00,46.25,46.26,46.22,46.23,842700.0,33.5655,33.5727,33.5437,33.551,842700.0
2010-12-15 14:40:00,46.22,46.24,46.21,46.21,626700.0,33.5437,33.5582,33.5365,33.5365,626700.0
2010-12-15 14:45:00,46.22,46.24,46.21,46.21,688200.0,33.5437,33.5582,33.5365,33.5365,688200.0
2010-12-15 14:50:00,46.21,46.22,46.18,46.19,778700.0,33.5365,33.5437,33.5147,33.5219,778700.0
2010-12-15 14:55:00,46.19,46.19,46.15,46.18,1426400.0,33.5219,33.5219,33.4929,33.5147,1426400.0
2010-12-15 15:00:00,46.18,46.23,46.17,46.22,1520900.0,33.5147,33.551,33.5074,33.5437,1520900.0
2010-12-15 15:05:00,46.22,46.24,46.2,46.22,1027000.0,33.5437,33.5582,33.5292,33.5437,1027000.0
2010-12-15 15:10:00,46.22,46.22,46.19,46.19,742200.0,33.5437,33.5437,33.5219,33.5219,742200.0
2010-12-15 15:15:00,46.2,46.23,46.19,46.22,861800.0,33.5292,33.551,33.5219,33.5437,861800.0
2010-12-15 15:20:00,46.22,46.31,46.21,46.31,847700.0,33.5437,33.609,33.5365,33.609,847700.0
2010-12-15 15:25:00,46.31,46.33,46.3,46.31,741400.0,33.609,33.6235,33.6018,33.609,741400.0
2010-12-15 15:30:00,46.3,46.31,46.28,46.31,630000.0,33.6018,33.609,33.5873,33.609,630000.0
2010-12-15 15:35:00,46.31,46.35,46.3,46.34,1094300.0,33.609,33.6381,33.6018,33.6308,1094300.0
2010-12-15 15:40:00,46.33,46.35,46.31,46.31,738400.0,33.6235,33.6381,33.609,33.609,738400.0
2010-12-15 15:45:00,46.31,46.31,46.25,46.25,1712400.0,33.609,33.609,33.5655,33.5655,1712400.0
2010-12-15 15:50:00,46.25,46.26,46.2,46.23,2153500.0,33.5655,33.5727,33.5292,33.551,2153500.0
2010-12-15 15:55:00,46.23,46.25,46.2,46.21,6031500.0,33.551,33.5655,33.5292,33.5365,6031500.0
2010-12-16 09:30:00,46.24,46.24,46.21,46.22,1406300.0,33.5582,33.5582,33.5365,33.5437,1406300.0
2010-12-16 09:35:00,46.22,46.31,46.22,46.28,1536100.0,33.5437,33.609,33.5437,33.5873,1536100.0
2010-12-16 09:40:00,46.28,46.29,46.23,46.23,869300.0,33.5873,33.5945,33.551,33.551,869300.0
2010-12-16 09:45:00,46.23,46.24,46.18,46.18,855000.0,33.551,33.5582,33.5147,33.5147,855000.0
2010-12-16 09:50:00,46.18,46.19,46.12,46.13,1198500.0,33.5147,33.5219,33.4711,33.4784,1198500.0
2010-12-16 09:55:00,46.12,46.13,46.03,46.03,1355000.0,33.4711,33.4784,33.4058,33.4058,1355000.0
2010-12-16 10:00:00,46.04,46.13,46.02,46.12,2042000.0,33.4131,33.4784,33.3986,33.4711,2042000.0
2010-12-16 10:05:00,46.12,46.13,46.07,46.12,816000.0,33.4711,33.4784,33.4349,33.4711,816000.0
2010-12-16 10:10:00,46.12,46.12,46.06,46.1,1148700.0,33.4711,33.4711,33.4276,33.4566,1148700.0
2010-12-16 10:15:00,46.1,46.14,46.07,46.13,1055600.0,33.4566,33.4857,33.4349,33.4784,1055600.0
2010-12-16 10:20:00,46.13,46.18,46.13,46.16,650300.0,33.4784,33.5147,33.4784,33.5002,650300.0
2010-12-16 10:25:00,46.16,46.18,46.12,46.13,706700.0,33.5002,33.5147,33.4711,33.4784,706700.0
2010-12-16 10:30:00,46.13,46.15,46.08,46.1,673700.0,33.4784,33.4929,33.4421,33.4566,673700.0
2010-12-16 10:35:00,46.1,46.13,46.09,46.11,395400.0,33.4566,33.4784,33.4494,33.4639,395400.0
2010-12-16 10:40:00,46.11,46.15,46.11,46.13,809200.0,33.4639,33.4929,33.4639,33.4784,809200.0
2010-12-16 10:45:00,46.13,46.16,46.12,46.15,589500.0,33.4784,33.5002,33.4711,33.4929,589500.0
2010-12-16 10:50:00,46.15,46.19,46.12,46.16,3360800.0,33.4929,33.5219,33.4711,33.5002,3360800.0
2010-12-16 10:55:00,46.16,46.2,46.16,46.2,310000.0,33.5002,33.5292,33.5002,33.5292,310000.0
2010-12-16 11:00:00,46.19,46.27,46.19,46.22,1344500.0,33.5219,33.58,33.5219,33.5437,1344500.0
2010-12-16 11:05:00,46.22,46.24,46.21,46.23,271600.0,33.5437,33.5582,33.5365,33.551,271600.0
2010-12-16 11:10:00,46.24,46.34,46.24,46.31,1596700.0,33.5582,33.6308,33.5582,33.609,1596700.0
2010-12-16 11:15:00,46.31,46.35,46.31,46.32,373600.0,33.609,33.6381,33.609,33.6163,373600.0
2010-12-16 11:20:00,46.32,46.33,46.29,46.29,364300.0,33.6163,33.6235,33.5945,33.5945,364300.0
2010-12-16 11:25:00,46.29,46.32,46.28,46.31,539900.0,33.5945,33.6163,33.5873,33.609,539900.0
2010-12-16 11:30:00,46.32,46.32,46.28,46.3,373600.0,33.6163,33.6163,33.5873,33.6018,373600.0
2010-12-16 11:35:00,46.3,46.3,46.26,46.28,224800.0,33.6018,33.6018,33.5727,33.5873,224800.0
2010-12-16 11:40:00,46.27,46.31,46.27,46.31,139300.0,33.58,33.609,33.58,33.609,139300.0
2010-12-16 11:45:00,46.31,46.31,46.26,46.27,337600.0,33.609,33.609,33.5727,33.58,337600.0
2010-12-16 11:50:00,46.27,46.3,46.25,46.28,305900.0,33.58,33.6018,33.5655,33.5873,305900.0
2010-12-16 11:55:00,46.28,46.31,46.27,46.29,355600.0,33.5873,33.609,33.58,33.5945,355600.0
2010-12-16 12:00:00,46.29,46.29,46.27,46.27,143500.0,33.5945,33.5945,33.58,33.58,143500.0
2010-12-16 12:05:00,46.28,46.28,46.27,46.28,197000.0,33.5873,33.5873,33.58,33.5873,197000.0
2010-12-16 12:10:00,46.27,46.28,46.26,46.27,102800.0,33.58,33.5873,33.5727,33.58,102800.0
2010-12-16 12:15:00,46.26,46.27,46.26,46.26,183900.0,33.5727,33.58,33.5727,33.5727,183900.0
2010-12-16 12:20:00,46.26,46.28,46.26,46.27,187800.0,33.5727,33.5873,33.5727,33.58,187800.0
2010-12-16 12:25:00,46.28,46.28,46.26,46.26,91700.0,33.5873,33.5873,33.5727,33.5727,91700.0
2010-12-16 12:30:00,46.26,46.29,46.26,46.28,153800.0,33.5727,33.5945,33.5727,33.5873,153800.0
2010-12-16 12:35:00,46.28,46.29,46.27,46.28,90000.0,33.5873,33.5945,33.58,33.5873,90000.0
2010-12-16 12:40:00,46.28,46.32,46.26,46.31,267600.0,33.5873,33.6163,33.5727,33.609,267600.0
2010-12-16 12:45:00,46.32,46.34,46.2,46.31,1061900.0,33.6163,33.6308,33.5292,33.609,1061900.0
2010-12-16 12:50:00,46.31,46.35,46.31,46.34,543400.0,33.609,33.6381,33.609,33.6308,543400.0
2010-12-16 12:55:00,46.34,46.37,46.34,46.36,254400.0,33.6308,33.6526,33.6308,33.6453,254400.0
2010-12-16 13:00:00,46.36,46.36,46.35,46.36,113700.0,33.6453,33.6453,33.6381,33.6453,113700.0
2010-12-16 13:05:00,46.35,46.36,46.34,46.34,244200.0,33.6381,33.6453,33.6308,33.6308,244200.0
2010-12-16 13:10:00,46.34,46.35,46.33,46.34,299700.0,33.6308,33.6381,33.6235,33.6308,299700.0
2010-12-16 13:15:00,46.34,46.35,46.34,46.35,211600.0,33.6308,33.6381,33.6308,33.6381,211600.0
2010-12-16 13:20:00,46.35,46.35,46.32,46.34,244900.0,33.6381,33.6381,33.6163,33.6308,244900.0
2010-12-16 13:25:00,46.34,46.35,46.32,46.32,206800.0,33.6308,33.6381,33.6163,33.6163,206800.0
2010-12-16 13:30:00,46.32,46.33,46.28,46.29,133600.0,33.6163,33.6235,33.5873,33.5945,133600.0
2010-12-16 13:35:00,46.29,46.31,46.28,46.31,132800.0,33.5945,33.609,33.5873,33.609,132800.0
2010-12-16 13:40:00,46.31,46.34,46.31,46.33,223300.0,33.609,33.6308,33.609,33.6235,223300.0
2010-12-16 13:45:00,46.33,46.37,46.32,46.37,588400.0,33.6235,33.6526,33.6163,33.6526,588400.0
2010-12-16 13:50:00,46.37,46.39,46.36,46.39,349800.0,33.6526,33.6671,33.6453,33.6671,349800.0
2010-12-16 13:55:00,46.38,46.39,46.34,46.34,154300.0,33.6598,33.6671,33.6308,33.6308,154300.0
2010-12-16 14:00:00,46.35,46.37,46.34,46.35,217600.0,33.6381,33.6526,33.6308,33.6381,217600.0
2010-12-16 14:05:00,46.35,46.37,46.34,46.37,400300.0,33.6381,33.6526,33.6308,33.6526,400300.0
2010-12-16 14:10:00,46.36,46.36,46.32,46.33,538500.0,33.6453,33.6453,33.6163,33.6235,538500.0
2010-12-16 14:15:00,46.33,46.33,46.28,46.3,397300.0,33.6235,33.6235,33.5873,33.6018,397300.0
2010-12-16 14:20:00,46.3,46.3,46.25,46.27,895400.0,33.6018,33.6018,33.5655,33.58,895400.0
2010-12-16 14:25:00,46.27,46.28,46.25,46.27,661300.0,33.58,33.5873,33.5655,33.58,661300.0
2010-12-16 14:30:00,46.27,46.27,46.23,46.25,442500.0,33.58,33.58,33.551,33.5655,442500.0
2010-12-16 14:35:00,46.25,46.25,46.23,46.24,176900.0,33.5655,33.5655,33.551,33.5582,176900.0
2010-12-16 14:40:00,46.24,46.25,46.23,46.24,724400.0,33.5582,33.5655,33.551,33.5582,724400.0
2010-12-16 14:45:00,46.24,46.25,46.24,46.24,160500.0,33.5582,33.5655,33.5582,33.5582,160500.0
2010-12-16 14:50:00,46.24,46.25,46.23,46.25,402900.0,33.5582,33.5655,33.551,33.5655,402900.0
2010-12-16 14:55:00,46.25,46.25,46.22,46.22,691000.0,33.5655,33.5655,33.5437,33.5437,691000.0
2010-12-16 15:00:00,46.22,46.27,46.22,46.25,507200.0,33.5437,33.58,33.5437,33.5655,507200.0
2010-12-16 15:05:00,46.25,46.29,46.25,46.29,408100.0,33.5655,33.5945,33.5655,33.5945,408100.0
2010-12-16 15:10:00,46.29,46.31,46.28,46.28,291000.0,33.5945,33.609,33.5873,33.5873,291000.0
2010-12-16 15:15:00,46.28,46.3,46.26,46.26,454500.0,33.5873,33.6018,33.5727,33.5727,454500.0
2010-12-16 15:20:00,46.26,46.27,46.25,46.25,426200.0,33.5727,33.58,33.5655,33.5655,426200.0
2010-12-16 15:25:00,46.25,46.31,46.24,46.3,470300.0,33.5655,33.609,33.5582,33.6018,470300.0
2010-12-16 15:30:00,46.31,46.33,46.3,46.32,555600.0,33.609,33.6235,33.6018,33.6163,555600.0
2010-12-16 15:35:00,46.31,46.34,46.3,46.31,625900.0,33.609,33.6308,33.6018,33.609,625900.0
2010-12-16 15:40:00,46.32,46.32,46.31,46.31,730700.0,33.6163,33.6163,33.609,33.609,730700.0
2010-12-16 15:45:00,46.31,46.32,46.29,46.29,1166200.0,33.609,33.6163,33.5945,33.5945,1166200.0
2010-12-16 15:50:00,46.29,46.32,46.29,46.31,1514000.0,33.5945,33.6163,33.5945,33.609,1514000.0
2010-12-16 15:55:00,46.31,46.34,46.31,46.33,2797000.0,33.609,33.6308,33.609,33.6235,2797000.0
2010-12-17 09:30:00,46.21,46.27,46.21,46.24,688700.0,33.5365,33.58,33.5365,33.5582,688700.0
2010-12-17 09:35:00,46.24,46.24,46.18,46.21,653800.0,33.5582,33.5582,33.5147,33.5365,653800.0
2010-12-17 09:40:00,46.2,46.22,46.13,46.16,1665600.0,33.5292,33.5437,33.4784,33.5002,1665600.0
2010-12-17 09:45:00,46.16,46.2,46.15,46.2,689100.0,33.5002,33.5292,33.4929,33.5292,689100.0
2010-12-17 09:50:00,46.19,46.21,46.18,46.19,689200.0,33.5219,33.5365,33.5147,33.5219,689200.0
2010-12-17 09:55:00,46.19,46.22,46.18,46.21,527500.0,33.5219,33.5437,33.5147,33.5365,527500.0
2010-12-17 10:00:00,46.22,46.23,46.16,46.18,972500.0,33.5437,33.551,33.5002,33.5147,972500.0
2010-12-17 10:05:00,46.18,46.25,46.18,46.23,1371300.0,33.5147,33.5655,33.5147,33.551,1371300.0
2010-12-17 10:10:00,46.23,46.28,46.21,46.28,789900.0,33.551,33.5873,33.5365,33.5873,789900.0
2010-12-17 10:15:00,46.28,46.29,46.26,46.28,338600.0,33.5873,33.5945,33.5727,33.5873,338600.0
2010-12-17 10:20:00,46.29,46.32,46.28,46.32,922000.0,33.5945,33.6163,33.5873,33.6163,922000.0
2010-12-17 10:25:00,46.32,46.33,46.28,46.3,701600.0,33.6163,33.6235,33.5873,33.6018,701600.0
2010-12-17 10:30:00,46.3,46.31,46.28,46.31,297700.0,33.6018,33.609,33.5873,33.609,297700.0
2010-12-17 10:35:00,46.31,46.31,46.24,46.25,849200.0,33.609,33.609,33.5582,33.5655,849200.0
2010-12-17 10:40:00,46.25,46.26,46.19,46.19,546000.0,33.5655,33.5727,33.5219,33.5219,546000.0
2010-12-17 10:45:00,46.19,46.19,46.14,46.17,1025500.0,33.5219,33.5219,33.4857,33.5074,1025500.0
2010-12-17 10:50:00,46.17,46.21,46.17,46.2,493000.0,33.5074,33.5365,33.5074,33.5292,493000.0
2010-12-17 10:55:00,46.19,46.23,46.19,46.23,346400.0,33.5219,33.551,33.5219,33.551,346400.0
2010-12-17 11:00:00,46.23,46.24,46.2,46.21,128600.0,33.551,33.5582,33.5292,33.5365,128600.0
2010-12-17 11:05:00,46.21,46.23,46.2,46.23,233900.0,33.5365,33.551,33.5292,33.551,233900.0
2010-12-17 11:10:00,46.22,46.25,46.22,46.25,303900.0,33.5437,33.5655,33.5437,33.5655,303900.0
2010-12-17 11:15:00,46.25,46.25,46.22,46.23,337200.0,33.5655,33.5655,33.5437,33.551,337200.0
2010-12-17 11:20:00,46.24,46.24,46.21,46.22,465500.0,33.5582,33.5582,33.5365,33.5437,465500.0
2010-12-17 11:25:00,46.21,46.24,46.21,46.21,371300.0,33.5365,33.5582,33.5365,33.5365,371300.0
2010-12-17 11:30:00,46.22,46.26,46.21,46.23,364100.0,33.5437,33.5727,33.5365,33.551,364100.0
2010-12-17 11:35:00,46.24,46.25,46.22,46.25,413900.0,33.5582,33.5655,33.5437,33.5655,413900.0
2010-12-17 11:40:00,46.25,46.29,46.24,46.28,1034000.0,33.5655,33.5945,33.5582,33.5873,1034000.0
2010-12-17 11:45:00,46.28,46.29,46.26,46.27,242100.0,33.5873,33.5945,33.5727,33.58,242100.0
2010-12-17 11:50:00,46.27,46.28,46.26,46.28,237900.0,33.58,33.5873,33.5727,33.5873,237900.0
2010-12-17 11:55:00,46.27,46.28,46.24,46.25,394000.0,33.58,33.5873,33.5582,33.5655,394000.0
2010-12-17 12:00:00,46.25,46.25,46.23,46.25,197800.0,33.5655,33.5655,33.551,33.5655,197800.0
2010-12-17 12:05:00,46.25,46.25,46.22,46.23,150000.0,33.5655,33.5655,33.5437,33.551,150000.0
2010-12-17 12:10:00,46.22,46.23,46.22,46.22,208500.0,33.5437,33.551,33.5437,33.5437,208500.0
2010-12-17 12:15:00,46.22,46.24,46.21,46.22,371000.0,33.5437,33.5582,33.5365,33.5437,371000.0
2010-12-17 12:20:00,46.23,46.23,46.22,46.22,101300.0,33.551,33.551,33.5437,33.5437,101300.0
2010-12-17 12:25:00,46.22,46.23,46.22,46.23,56100.0,33.5437,33.551,33.5437,33.551,56100.0
2010-12-17 12:30:00,46.22,46.23,46.22,46.22,87100.0,33.5437,33.551,33.5437,33.5437,87100.0
2010-12-17 12:35:00,46.22,46.23,46.22,46.22,52400.0,33.5437,33.551,33.5437,33.5437,52400.0
2010-12-17 12:40:00,46.23,46.23,46.22,46.22,148300.0,33.551,33.551,33.5437,33.5437,148300.0
2010-12-17 12:45:00,46.22,46.23,46.21,46.22,363600.0,33.5437,33.551,33.5365,33.5437,363600.0
2010-12-17 12:50:00,46.22,46.23,46.22,46.22,121700.0,33.5437,33.551,33.5437,33.5437,121700.0
2010-12-17 12:55:00,46.23,46.25,46.22,46.25,228900.0,33.551,33.5655,33.5437,33.5655,228900.0
2010-12-17 13:00:00,46.24,46.27,46.23,46.25,1497600.0,33.5582,33.58,33.551,33.5655,1497600.0
2010-12-17 13:05:00,46.24,46.27,46.24,46.27,1061300.0,33.5582,33.58,33.5582,33.58,1061300.0
2010-12-17 13:10:00,46.26,46.28,46.26,46.28,235500.0,33.5727,33.5873,33.5727,33.5873,235500.0
2010-12-17 13:15:00,46.28,46.31,46.27,46.31,368300.0,33.5873,33.609,33.58,33.609,368300.0
2010-12-17 13:20:00,46.3,46.31,46.3,46.31,188300.0,33.6018,33.609,33.6018,33.609,188300.0
2010-12-17 13:25:00,46.31,46.32,46.29,46.31,456300.0,33.609,33.6163,33.5945,33.609,456300.0
2010-12-17 13:30:00,46.3,46.31,46.28,46.3,1306900.0,33.6018,33.609,33.5873,33.6018,1306900.0
2010-12-17 13:35:00,46.3,46.31,46.29,46.31,315900.0,33.6018,33.609,33.5945,33.609,315900.0
2010-12-17 13:40:00,46.31,46.32,46.3,46.31,864600.0,33.609,33.6163,33.6018,33.609,864600.0
2010-12-17 13:45:00,46.31,46.35,46.31,46.35,311700.0,33.609,33.6381,33.609,33.6381,311700.0
2010-12-17 13:50:00,46.35,46.35,46.34,46.35,70100.0,33.6381,33.6381,33.6308,33.6381,70100.0
2010-12-17 13:55:00,46.34,46.35,46.34,46.34,275000.0,33.6308,33.6381,33.6308,33.6308,275000.0
2010-12-17 14:00:00,46.34,46.36,46.34,46.34,155900.0,33.6308,33.6453,33.6308,33.6308,155900.0
2010-12-17 14:05:00,46.35,46.35,46.34,46.34,179000.0,33.6381,33.6381,33.6308,33.6308,179000.0
2010-12-17 14:10:00,46.35,46.35,46.33,46.34,203400.0,33.6381,33.6381,33.6235,33.6308,203400.0
2010-12-17 14:15:00,46.34,46.36,46.34,46.36,136700.0,33.6308,33.6453,33.6308,33.6453,136700.0
2010-12-17 14:20:00,46.35,46.36,46.35,46.36,182300.0,33.6381,33.6453,33.6381,33.6453,182300.0
2010-12-17 14:25:00,46.36,46.38,46.2,46.38,393300.0,33.6453,33.6598,33.5292,33.6598,393300.0
2010-12-17 14:30:00,46.38,46.38,46.37,46.37,270300.0,33.6598,33.6598,33.6526,33.6526,270300.0
2010-12-17 14:35:00,46.38,46.39,46.37,46.38,136300.0,33.6598,33.6671,33.6526,33.6598,136300.0
2010-12-17 14:40:00,46.38,46.4,46.38,46.39,333000.0,33.6598,33.6744,33.6598,33.6671,333000.0
2010-12-17 14:45:00,46.4,46.4,46.39,46.39,171700.0,33.6744,33.6744,33.6671,33.6671,171700.0
2010-12-17 14:50:00,46.4,46.4,46.39,46.39,303200.0,33.6744,33.6744,33.6671,33.6671,303200.0
2010-12-17 14:55:00,46.39,46.4,46.39,46.4,171200.0,33.6671,33.6744,33.6671,33.6744,171200.0
2010-12-17 15:00:00,46.4,46.41,46.38,46.38,274500.0,33.6744,33.6816,33.6598,33.6598,274500.0
2010-12-17 15:05:00,46.38,46.39,46.38,46.39,375600.0,33.6598,33.6671,33.6598,33.6671,375600.0
2010-12-17 15:10:00,46.39,46.39,46.36,46.39,272100.0,33.6671,33.6671,33.6453,33.6671,272100.0
2010-12-17 15:15:00,46.39,46.39,46.37,46.39,370900.0,33.6671,33.6671,33.6526,33.6671,370900.0
2010-12-17 15:20:00,46.38,46.39,46.37,46.39,246700.0,33.6598,33.6671,33.6526,33.6671,246700.0
2010-12-17 15:25:00,46.39,46.39,46.36,46.38,770200.0,33.6671,33.6671,33.6453,33.6598,770200.0
2010-12-17 15:30:00,46.38,46.39,46.36,46.37,258900.0,33.6598,33.6671,33.6453,33.6526,258900.0
2010-12-17 15:35:00,46.36,46.38,46.32,46.33,804900.0,33.6453,33.6598,33.6163,33.6235,804900.0
2010-12-17 15:40:00,46.34,46.38,46.32,46.38,403700.0,33.6308,33.6598,33.6163,33.6598,403700.0
2010-12-17 15:45:00,46.37,46.38,46.35,46.36,1133000.0,33.6526,33.6598,33.6381,33.6453,1133000.0
2010-12-17 15:50:00,46.36,46.37,46.35,46.36,619600.0,33.6453,33.6526,33.6381,33.6453,619600.0
2010-12-17 15:55:00,46.37,46.42,46.36,46.4,2826900.0,33.6526,33.6889,33.6453,33.6744,2826900.0
2010-12-20 09:30:00,46.37,46.38,46.33,46.35,893300.0,33.6526,33.6598,33.6235,33.6381,893300.0
2010-12-20 09:35:00,46.34,46.38,46.34,46.36,410700.0,33.6308,33.6598,33.6308,33.6453,410700.0
2010-12-20 09:40:00,46.36,46.37,46.31,46.33,480500.0,33.6453,33.6526,33.609,33.6235,480500.0
2010-12-20 09:45:00,46.32,46.33,46.29,46.3,348200.0,33.6163,33.6235,33.5945,33.6018,348200.0
2010-12-20 09:50:00,46.3,46.31,46.28,46.31,543100.0,33.6018,33.609,33.5873,33.609,543100.0
2010-12-20 09:55:00,46.3,46.31,46.27,46.28,393200.0,33.6018,33.609,33.58,33.5873,393200.0
2010-12-20 10:00:00,46.28,46.28,46.23,46.24,713400.0,33.5873,33.5873,33.551,33.5582,713400.0
2010-12-20 10:05:00,46.24,46.26,46.2,46.21,665900.0,33.5582,33.5727,33.5292,33.5365,665900.0
2010-12-20 10:10:00,46.21,46.21,46.12,46.15,1379100.0,33.5365,33.5365,33.4711,33.4929,1379100.0
2010-12-20 10:15:00,46.15,46.15,46.08,46.11,894800.0,33.4929,33.4929,33.4421,33.4639,894800.0
2010-12-20 10:20:00,46.11,46.13,46.08,46.11,787500.0,33.4639,33.4784,33.4421,33.4639,787500.0
2010-12-20 10:25:00,46.11,46.14,46.09,46.14,469600.0,33.4639,33.4857,33.4494,33.4857,469600.0
2010-12-20 10:30:00,46.14,46.19,46.13,46.17,541400.0,33.4857,33.5219,33.4784,33.5074,541400.0
2010-12-20 10:35:00,46.17,46.19,46.13,46.16,647800.0,33.5074,33.5219,33.4784,33.5002,647800.0
2010-12-20 10:40:00,46.16,46.17,46.12,46.13,548300.0,33.5002,33.5074,33.4711,33.4784,548300.0
2010-12-20 10:45:00,46.13,46.15,46.1,46.14,314300.0,33.4784,33.4929,33.4566,33.4857,314300.0
2010-12-20 10:50:00,46.14,46.15,46.12,46.15,149900.0,33.4857,33.4929,33.4711,33.4929,149900.0
2010-12-20 10:55:00,46.14,46.15,46.12,46.12,288300.0,33.4857,33.4929,33.4711,33.4711,288300.0
2010-12-20 11:00:00,46.12,46.15,46.1,46.14,702500.0,33.4711,33.4929,33.4566,33.4857,702500.0
2010-12-20 11:05:00,46.14,46.15,46.13,46.13,475200.0,33.4857,33.4929,33.4784,33.4784,475200.0
2010-12-20 11:10:00,46.14,46.17,46.12,46.17,632400.0,33.4857,33.5074,33.4711,33.5074,632400.0
2010-12-20 11:15:00,46.16,46.18,46.15,46.16,167600.0,33.5002,33.5147,33.4929,33.5002,167600.0
2010-12-20 11:20:00,46.16,46.17,46.15,46.15,171300.0,33.5002,33.5074,33.4929,33.4929,171300.0
2010-12-20 11:25:00,46.15,46.2,46.15,46.19,317800.0,33.4929,33.5292,33.4929,33.5219,317800.0
2010-12-20 11:30:00,46.2,46.24,46.18,46.23,261500.0,33.5292,33.5582,33.5147,33.551,261500.0
2010-12-20 11:35:00,46.23,46.24,46.21,46.22,407800.0,33.551,33.5582,33.5365,33.5437,407800.0
2010-12-20 11:40:00,46.22,46.23,46.21,46.22,278700.0,33.5437,33.551,33.5365,33.5437,278700.0
2010-12-20 11:45:00,46.22,46.23,46.2,46.22,489700.0,33.5437,33.551,33.5292,33.5437,489700.0
2010-12-20 11:50:00,46.22,46.25,46.22,46.24,609900.0,33.5437,33.5655,33.5437,33.5582,609900.0
2010-12-20 11:55:00,46.25,46.25,46.24,46.24,304600.0,33.5655,33.5655,33.5582,33.5582,304600.0
2010-12-20 12:00:00,46.24,46.24,46.23,46.24,318500.0,33.5582,33.5582,33.551,33.5582,318500.0
2010-12-20 12:05:00,46.24,46.26,46.23,46.24,419800.0,33.5582,33.5727,33.551,33.5582,419800.0
2010-12-20 12:10:00,46.23,46.27,46.23,46.27,240800.0,33.551,33.58,33.551,33.58,240800.0
2010-12-20 12:15:00,46.27,46.3,46.26,46.3,449800.0,33.58,33.6018,33.5727,33.6018,449800.0
2010-12-20 12:20:00,46.31,46.31,46.28,46.3,109200.0,33.609,33.609,33.5873,33.6018,109200.0
2010-12-20 12:25:00,46.3,46.3,46.27,46.28,157700.0,33.6018,33.6018,33.58,33.5873,157700.0
2010-12-20 12:30:00,46.28,46.3,46.27,46.27,106200.0,33.5873,33.6018,33.58,33.58,106200.0
2010-12-20 12:35:00,46.26,46.27,46.25,46.25,120100.0,33.5727,33.58,33.5655,33.5655,120100.0
2010-12-20 12:40:00,46.25,46.26,46.22,46.24,1564100.0,33.5655,33.5727,33.5437,33.5582,1564100.0
2010-12-20 12:45:00,46.24,46.27,46.22,46.23,2066900.0,33.5582,33.58,33.5437,33.551,2066900.0
2010-12-20 12:50:00,46.23,46.24,46.21,46.24,847600.0,33.551,33.5582,33.5365,33.5582,847600.0
2010-12-20 12:55:00,46.24,46.28,46.23,46.28,378800.0,33.5582,33.5873,33.551,33.5873,378800.0
2010-12-20 13:00:00,46.28,46.31,46.27,46.3,445800.0,33.5873,33.609,33.58,33.6018,445800.0
2010-12-20 13:05:00,46.29,46.3,46.29,46.3,52600.0,33.5945,33.6018,33.5945,33.6018,52600.0
2010-12-20 13:10:00,46.3,46.3,46.29,46.3,55100.0,33.6018,33.6018,33.5945,33.6018,55100.0
2010-12-20 13:15:00,46.3,46.3,46.29,46.3,56800.0,33.6018,33.6018,33.5945,33.6018,56800.0
2010-12-20 13:20:00,46.3,46.32,46.29,46.31,163200.0,33.6018,33.6163,33.5945,33.609,163200.0
2010-12-20 13:25:00,46.31,46.32,46.31,46.31,99500.0,33.609,33.6163,33.609,33.609,99500.0
2010-12-20 13:30:00,46.31,46.32,46.31,46.31,70100.0,33.609,33.6163,33.609,33.609,70100.0
2010-12-20 13:35:00,46.31,46.32,46.3,46.32,252800.0,33.609,33.6163,33.6018,33.6163,252800.0
2010-12-20 13:40:00,46.32,46.33,46.31,46.33,188700.0,33.6163,33.6235,33.609,33.6235,188700.0
2010-12-20 13:45:00,46.32,46.33,46.32,46.33,113000.0,33.6163,33.6235,33.6163,33.6235,113000.0
2010-12-20 13:50:00,46.33,46.33,46.32,46.33,92100.0,33.6235,33.6235,33.6163,33.6235,92100.0
2010-12-20 13:55:00,46.33,46.33,46.31,46.32,356000.0,33.6235,33.6235,33.609,33.6163,356000.0
2010-12-20 14:00:00,46.31,46.36,46.31,46.36,295800.0,33.609,33.6453,33.609,33.6453,295800.0
2010-12-20 14:05:00,46.35,46.39,46.33,46.38,534400.0,33.6381,33.6671,33.6235,33.6598,534400.0
2010-12-20 14:10:00,46.37,46.41,46.37,46.38,381500.0,33.6526,33.6816,33.6526,33.6598,381500.0
2010-12-20 14:15:00,46.38,46.4,46.37,46.38,237900.0,33.6598,33.6744,33.6526,33.6598,237900.0
2010-12-20 14:20:00,46.38,46.39,46.35,46.36,529500.0,33.6598,33.6671,33.6381,33.6453,529500.0
2010-12-20 14:25:00,46.37,46.37,46.32,46.35,1131400.0,33.6526,33.6526,33.6163,33.6381,1131400.0
2010-12-20 14:30:00,46.35,46.37,46.33,46.33,474400.0,33.6381,33.6526,33.6235,33.6235,474400.0
2010-12-20 14:35:00,46.33,46.34,46.31,46.31,118100.0,33.6235,33.6308,33.609,33.609,118100.0
2010-12-20 14:40:00,46.31,46.33,46.3,46.32,245000.0,33.609,33.6235,33.6018,33.6163,245000.0
2010-12-20 14:45:00,46.32,46.34,46.31,46.31,224600.0,33.6163,33.6308,33.609,33.609,224600.0
2010-12-20 14:50:00,46.31,46.32,46.3,46.31,147300.0,33.609,33.6163,33.6018,33.609,147300.0
2010-12-20 14:55:00,46.31,46.32,46.29,46.3,362900.0,33.609,33.6163,33.5945,33.6018,362900.0
2010-12-20 15:00:00,46.29,46.31,46.29,46.31,293400.0,33.5945,33.609,33.5945,33.609,293400.0
2010-12-20 15:05:00,46.31,46.31,46.25,46.29,368200.0,33.609,33.609,33.5655,33.5945,368200.0
2010-12-20 15:10:00,46.28,46.29,46.26,46.27,139000.0,33.5873,33.5945,33.5727,33.58,139000.0
2010-12-20 15:15:00,46.27,46.28,46.27,46.27,192500.0,33.58,33.5873,33.58,33.58,192500.0
2010-12-20 15:20:00,46.27,46.3,46.26,46.28,587200.0,33.58,33.6018,33.5727,33.5873,587200.0
2010-12-20 15:25:00,46.29,46.3,46.28,46.29,252300.0,33.5945,33.6018,33.5873,33.5945,252300.0
2010-12-20 15:30:00,46.28,46.3,46.28,46.3,430800.0,33.5873,33.6018,33.5873,33.6018,430800.0
2010-12-20 15:35:00,46.3,46.34,46.29,46.3,409900.0,33.6018,33.6308,33.5945,33.6018,409900.0
2010-12-20 15:40:00,46.3,46.32,46.28,46.28,440400.0,33.6018,33.6163,33.5873,33.5873,440400.0
2010-12-20 15:45:00,46.29,46.3,46.26,46.26,604500.0,33.5945,33.6018,33.5727,33.5727,604500.0
2010-12-20 15:50:00,46.26,46.29,46.25,46.25,1067700.0,33.5727,33.5945,33.5655,33.5655,1067700.0
2010-12-20 15:55:00,46.25,46.26,46.18,46.19,3113700.0,33.5655,33.5727,33.5147,33.5219,3113700.0
2010-12-21 09:30:00,46.34,46.42,46.33,46.37,1542700.0,33.8908,33.9493,33.8834,33.9127,1542700.0
2010-12-21 09:35:00,46.36,46.39,46.32,46.34,1455700.0,33.9054,33.9273,33.8761,33.8908,1455700.0
2010-12-21 09:40:00,46.35,46.38,46.32,46.34,1250300.0,33.8981,33.92,33.8761,33.8908,1250300.0
2010-12-21 09:45:00,46.34,46.38,46.33,46.36,1009500.0,33.8908,33.92,33.8834,33.9054,1009500.0
2010-12-21 09:50:00,46.36,46.43,46.36,46.39,1788700.0,33.9054,33.9566,33.9054,33.9273,1788700.0
2010-12-21 09:55:00,46.38,46.4,46.38,46.4,762800.0,33.92,33.9346,33.92,33.9346,762800.0
2010-12-21 10:00:00,46.4,46.43,46.39,46.4,942300.0,33.9346,33.9566,33.9273,33.9346,942300.0
2010-12-21 10:05:00,46.4,46.44,46.39,46.42,774900.0,33.9346,33.9639,33.9273,33.9493,774900.0
2010-12-21 10:10:00,46.42,46.42,46.35,46.35,499400.0,33.9493,33.9493,33.8981,33.8981,499400.0
2010-12-21 10:15:00,46.35,46.39,46.35,46.38,738800.0,33.8981,33.9273,33.8981,33.92,738800.0
2010-12-21 10:20:00,46.38,46.43,46.38,46.41,550800.0,33.92,33.9566,33.92,33.9419,550800.0
2010-12-21 10:25:00,46.41,46.41,46.38,46.39,685000.0,33.9419,33.9419,33.92,33.9273,685000.0
2010-12-21 10:30:00,46.38,46.39,46.36,46.37,677500.0,33.92,33.9273,33.9054,33.9127,677500.0
2010-12-21 10:35:00,46.37,46.38,46.36,46.36,417000.0,33.9127,33.92,33.9054,33.9054,417000.0
2010-12-21 10:40:00,46.37,46.37,46.35,46.37,366300.0,33.9127,33.9127,33.8981,33.9127,366300.0
2010-12-21 10:45:00,46.36,46.38,46.36,46.38,273000.0,33.9054,33.92,33.9054,33.92,273000.0
2010-12-21 10:50:00,46.38,46.42,46.37,46.41,556200.0,33.92,33.9493,33.9127,33.9419,556200.0
2010-12-21 10:55:00,46.42,46.42,46.4,46.4,683200.0,33.9493,33.9493,33.9346,33.9346,683200.0
2010-12-21 11:00:00,46.41,46.41,46.4,46.41,159300.0,33.9419,33.9419,33.9346,33.9419,159300.0
2010-12-21 11:05:00,46.41,46.43,46.4,46.42,334100.0,33.9419,33.9566,33.9346,33.9493,334100.0
2010-12-21 11:10:00,46.42,46.43,46.41,46.42,162900.0,33.9493,33.9566,33.9419,33.9493,162900.0
2010-12-21 11:15:00,46.42,46.44,46.41,46.42,249100.0,33.9493,33.9639,33.9419,33.9493,249100.0
2010-12-21 11:20:00,46.42,46.44,46.41,46.44,227000.0,33.9493,33.9639,33.9419,33.9639,227000.0
2010-12-21 11:25:00,46.43,46.48,46.43,46.48,421600.0,33.9566,33.9931,33.9566,33.9931,421600.0
2010-12-21 11:30:00,46.47,46.5,46.46,46.5,627600.0,33.9858,34.0078,33.9785,34.0078,627600.0
2010-12-21 11:35:00,46.5,46.53,46.49,46.52,1634500.0,34.0078,34.0297,34.0005,34.0224,1634500.0
2010-12-21 11:40:00,46.53,46.54,46.35,46.51,689100.0,34.0297,34.037,33.8981,34.0151,689100.0
2010-12-21 11:45:00,46.51,46.53,46.51,46.52,480900.0,34.0151,34.0297,34.0151,34.0224,480900.0
2010-12-21 11:50:00,46.53,46.53,46.5,46.51,526300.0,34.0297,34.0297,34.0078,34.0151,526300.0
2010-12-21 11:55:00,46.51,46.52,46.5,46.51,138200.0,34.0151,34.0224,34.0078,34.0151,138200.0
2010-12-21 12:00:00,46.51,46.53,46.5,46.53,147000.0,34.0151,34.0297,34.0078,34.0297,147000.0
2010-12-21 12:05:00,46.53,46.55,46.52,46.54,537200.0,34.0297,34.0443,34.0224,34.037,537200.0
2010-12-21 12:10:00,46.54,46.56,46.53,46.56,705300.0,34.037,34.0516,34.0297,34.0516,705300.0
2010-12-21 12:15:00,46.56,46.58,46.56,46.58,526500.0,34.0516,34.0663,34.0516,34.0663,526500.0
2010-12-21 12:20:00,46.58,46.6,46.57,46.58,670700.0,34.0663,34.0809,34.059,34.0663,670700.0
2010-12-21 12:25:00,46.58,46.59,46.56,46.59,312400.0,34.0663,34.0736,34.0516,34.0736,312400.0
2010-12-21 12:30:00,46.58,46.6,46.57,46.57,506800.0,34.0663,34.0809,34.059,34.059,506800.0
2010-12-21 12:35:00,46.58,46.61,46.58,46.6,674000.0,34.0663,34.0882,34.0663,34.0809,674000.0
2010-12-21 12:40:00,46.6,46.63,46.59,46.62,2088000.0,34.0809,34.1028,34.0736,34.0955,2088000.0
2010-12-21 12:45:00,46.62,46.65,46.61,46.64,777200.0,34.0955,34.1175,34.0882,34.1102,777200.0
2010-12-21 12:50:00,46.65,46.65,46.63,46.63,875000.0,34.1175,34.1175,34.1028,34.1028,875000.0
2010-12-21 12:55:00,46.63,46.66,46.63,46.66,1033900.0,34.1028,34.1248,34.1028,34.1248,1033900.0
2010-12-21 13:00:00,46.65,46.66,46.63,46.63,719800.0,34.1175,34.1248,34.1028,34.1028,719800.0
2010-12-21 13:05:00,46.63,46.64,46.62,46.62,104700.0,34.1028,34.1102,34.0955,34.0955,104700.0
2010-12-21 13:10:00,46.63,46.63,46.6,46.62,319400.0,34.1028,34.1028,34.0809,34.0955,319400.0
2010-12-21 13:15:00,46.62,46.63,46.61,46.62,211100.0,34.0955,34.1028,34.0882,34.0955,211100.0
2010-12-21 13:20:00,46.62,46.62,46.6,46.61,186900.0,34.0955,34.0955,34.0809,34.0882,186900.0
2010-12-21 13:25:00,46.61,46.61,46.59,46.59,101100.0,34.0882,34.0882,34.0736,34.0736,101100.0
2010-12-21 13:30:00,46.59,46.6,46.57,46.6,261900.0,34.0736,34.0809,34.059,34.0809,261900.0
2010-12-21 13:35:00,46.59,46.61,46.59,46.59,348600.0,34.0736,34.0882,34.0736,34.0736,348600.0
2010-12-21 13:40:00,46.59,46.61,46.59,46.61,198500.0,34.0736,34.0882,34.0736,34.0882,198500.0
2010-12-21 13:45:00,46.6,46.61,46.58,46.58,278700.0,34.0809,34.0882,34.0663,34.0663,278700.0
2010-12-21 13:50:00,46.59,46.6,46.58,46.6,234300.0,34.0736,34.0809,34.0663,34.0809,234300.0
2010-12-21 13:55:00,46.59,46.6,46.59,46.6,198300.0,34.0736,34.0809,34.0736,34.0809,198300.0
2010-12-21 14:00:00,46.59,46.6,46.59,46.59,143200.0,34.0736,34.0809,34.0736,34.0736,143200.0
2010-12-21 14:05:00,46.59,46.62,46.59,46.6,530400.0,34.0736,34.0955,34.0736,34.0809,530400.0
2010-12-21 14:10:00,46.6,46.62,46.59,46.61,543900.0,34.0809,34.0955,34.0736,34.0882,543900.0
2010-12-21 14:15:00,46.6,46.62,46.6,46.62,318500.0,34.0809,34.0955,34.0809,34.0955,318500.0
2010-12-21 14:20:00,46.61,46.62,46.59,46.6,613300.0,34.0882,34.0955,34.0736,34.0809,613300.0
2010-12-21 14:25:00,46.6,46.61,46.59,46.6,145600.0,34.0809,34.0882,34.0736,34.0809,145600.0
2010-12-21 14:30:00,46.59,46.61,46.59,46.59,279000.0,34.0736,34.0882,34.0736,34.0736,279000.0
2010-12-21 14:35:00,46.59,46.6,46.55,46.56,637900.0,34.0736,34.0809,34.0443,34.0516,637900.0
2010-12-21 14:40:00,46.55,46.56,46.54,46.54,249700.0,34.0443,34.0516,34.037,34.037,249700.0
2010-12-21 14:45:00,46.54,46.55,46.54,46.54,170200.0,34.037,34.0443,34.037,34.037,170200.0
2010-12-21 14:50:00,46.54,46.55,46.53,46.54,382700.0,34.037,34.0443,34.0297,34.037,382700.0
2010-12-21 14:55:00,46.54,46.56,46.54,46.55,369200.0,34.037,34.0516,34.037,34.0443,369200.0
2010-12-21 15:00:00,46.55,46.56,46.54,46.55,237600.0,34.0443,34.0516,34.037,34.0443,237600.0
2010-12-21 15:05:00,46.55,46.55,46.54,46.54,211500.0,34.0443,34.0443,34.037,34.037,211500.0
2010-12-21 15:10:00,46.54,46.55,46.52,46.54,439700.0,34.037,34.0443,34.0224,34.037,439700.0
2010-12-21 15:15:00,46.53,46.54,46.51,46.53,322700.0,34.0297,34.037,34.0151,34.0297,322700.0
2010-12-21 15:20:00,46.53,46.54,46.52,46.53,206000.0,34.0297,34.037,34.0224,34.0297,206000.0
2010-12-21 15:25:00,46.54,46.54,46.51,46.51,354700.0,34.037,34.037,34.0151,34.0151,354700.0
2010-12-21 15:30:00,46.51,46.52,46.49,46.51,906900.0,34.0151,34.0224,34.0005,34.0151,906900.0
2010-12-21 15:35:00,46.51,46.52,46.49,46.51,708200.0,34.0151,34.0224,34.0005,34.0151,708200.0
2010-12-21 15:40:00,46.52,46.52,46.51,46.51,352200.0,34.0224,34.0224,34.0151,34.0151,352200.0
2010-12-21 15:45:00,46.51,46.52,46.45,46.46,1757200.0,34.0151,34.0224,33.9712,33.9785,1757200.0
2010-12-21 15:50:00,46.46,46.49,46.35,46.47,2852800.0,33.9785,34.0005,33.8981,33.9858,2852800.0
2010-12-21 15:55:00,46.47,46.51,46.46,46.49,4015100.0,33.9858,34.0151,33.9785,34.0005,4015100.0
2010-12-22 09:30:00,46.48,46.49,46.46,46.49,500900.0,33.9931,34.0005,33.9785,34.0005,500900.0
2010-12-22 09:35:00,46.48,46.51,46.46,46.5,448500.0,33.9931,34.0151,33.9785,34.0078,448500.0
2010-12-22 09:40:00,46.5,46.51,46.48,46.48,487000.0,34.0078,34.0151,33.9931,33.9931,487000.0
2010-12-22 09:45:00,46.49,46.49,46.46,46.48,396700.0,34.0005,34.0005,33.9785,33.9931,396700.0
2010-12-22 09:50:00,46.48,46.48,46.44,46.47,301300.0,33.9931,33.9931,33.9639,33.9858,301300.0
2010-12-22 09:55:00,46.47,46.5,46.47,46.49,297200.0,33.9858,34.0078,33.9858,34.0005,297200.0
2010-12-22 10:00:00,46.49,46.5,46.47,46.49,335300.0,34.0005,34.0078,33.9858,34.0005,335300.0
2010-12-22 10:05:00,46.49,46.49,46.46,46.49,261600.0,34.0005,34.0005,33.9785,34.0005,261600.0
2010-12-22 10:10:00,46.49,46.5,46.47,46.47,316900.0,34.0005,34.0078,33.9858,33.9858,316900.0
2010-12-22 10:15:00,46.47,46.48,46.45,46.45,191900.0,33.9858,33.9931,33.9712,33.9712,191900.0
2010-12-22 10:20:00,46.45,46.48,46.45,46.47,109900.0,33.9712,33.9931,33.9712,33.9858,109900.0
2010-12-22 10:25:00,46.47,46.49,46.46,46.48,382300.0,33.9858,34.0005,33.9785,33.9931,382300.0
2010-12-22 10:30:00,46.48,46.49,46.46,46.48,188200.0,33.9931,34.0005,33.9785,33.9931,188200.0
2010-12-22 10:35:00,46.48,46.48,46.45,46.47,95100.0,33.9931,33.9931,33.9712,33.9858,95100.0
2010-12-22 10:40:00,46.47,46.47,46.45,46.45,106200.0,33.9858,33.9858,33.9712,33.9712,106200.0
2010-12-22 10:45:00,46.45,46.46,46.44,46.44,169100.0,33.9712,33.9785,33.9639,33.9639,169100.0
2010-12-22 10:50:00,46.44,46.45,46.44,46.45,77700.0,33.9639,33.9712,33.9639,33.9712,77700.0
2010-12-22 10:55:00,46.44,46.47,46.44,46.47,186100.0,33.9639,33.9858,33.9639,33.9858,186100.0
2010-12-22 11:00:00,46.47,46.48,46.46,46.48,219400.0,33.9858,33.9931,33.9785,33.9931,219400.0
2010-12-22 11:05:00,46.47,46.49,46.47,46.49,315400.0,33.9858,34.0005,33.9858,34.0005,315400.0
2010-12-22 11:10:00,46.49,46.51,46.48,46.49,607400.0,34.0005,34.0151,33.9931,34.0005,607400.0
2010-12-22 11:15:00,46.49,46.5,46.48,46.49,658700.0,34.0005,34.0078,33.9931,34.0005,658700.0
2010-12-22 11:20:00,46.48,46.49,46.48,46.49,104900.0,33.9931,34.0005,33.9931,34.0005,104900.0
2010-12-22 11:25:00,46.49,46.51,46.48,46.5,530900.0,34.0005,34.0151,33.9931,34.0078,530900.0
2010-12-22 11:30:00,46.5,46.51,46.49,46.49,650900.0,34.0078,34.0151,34.0005,34.0005,650900.0
2010-12-22 11:35:00,46.49,46.53,46.49,46.53,315900.0,34.0005,34.0297,34.0005,34.0297,315900.0
2010-12-22 11:40:00,46.52,46.55,46.52,46.55,236200.0,34.0224,34.0443,34.0224,34.0443,236200.0
2010-12-22 11:45:00,46.55,46.55,46.54,46.55,197900.0,34.0443,34.0443,34.037,34.0443,197900.0
2010-12-22 11:50:00,46.55,46.55,46.54,46.55,53200.0,34.0443,34.0443,34.037,34.0443,53200.0
2010-12-22 11:55:00,46.54,46.55,46.53,46.53,240400.0,34.037,34.0443,34.0297,34.0297,240400.0
2010-12-22 12:00:00,46.54,46.54,46.51,46.52,101400.0,34.037,34.037,34.0151,34.0224,101400.0
2010-12-22 12:05:00,46.51,46.52,46.49,46.5,735400.0,34.0151,34.0224,34.0005,34.0078,735400.0
2010-12-22 12:10:00,46.49,46.5,46.49,46.5,131000.0,34.0005,34.0078,34.0005,34.0078,131000.0
2010-12-22 12:15:00,46.5,46.51,46.49,46.51,326700.0,34.0078,34.0151,34.0005,34.0151,326700.0
2010-12-22 12:20:00,46.51,46.53,46.5,46.53,64300.0,34.0151,34.0297,34.0078,34.0297,64300.0
2010-12-22 12:25:00,46.52,46.55,46.52,46.54,201100.0,34.0224,34.0443,34.0224,34.037,201100.0
2010-12-22 12:30:00,46.54,46.57,46.54,46.57,274900.0,34.037,34.059,34.037,34.059,274900.0
2010-12-22 12:35:00,46.56,46.57,46.55,46.56,155600.0,34.0516,34.059,34.0443,34.0516,155600.0
2010-12-22 12:40:00,46.55,46.56,46.53,46.54,177500.0,34.0443,34.0516,34.0297,34.037,177500.0
2010-12-22 12:45:00,46.53,46.54,46.53,46.53,49400.0,34.0297,34.037,34.0297,34.0297,49400.0
2010-12-22 12:50:00,46.54,46.55,46.53,46.55,123500.0,34.037,34.0443,34.0297,34.0443,123500.0
2010-12-22 12:55:00,46.55,46.56,46.54,46.55,80100.0,34.0443,34.0516,34.037,34.0443,80100.0
2010-12-22 13:00:00,46.56,46.56,46.55,46.56,17800.0,34.0516,34.0516,34.0443,34.0516,17800.0
2010-12-22 13:05:00,46.56,46.56,46.55,46.56,48600.0,34.0516,34.0516,34.0443,34.0516,48600.0
2010-12-22 13:10:00,46.55,46.57,46.55,46.56,250400.0,34.0443,34.059,34.0443,34.0516,250400.0
2010-12-22 13:15:00,46.57,46.58,46.55,46.58,64600.0,34.059,34.0663,34.0443,34.0663,64600.0
2010-12-22 13:20:00,46.58,46.58,46.56,46.56,76200.0,34.0663,34.0663,34.0516,34.0516,76200.0
2010-12-22 13:25:00,46.57,46.58,46.56,46.57,55300.0,34.059,34.0663,34.0516,34.059,55300.0
2010-12-22 13:30:00,46.57,46.57,46.56,46.57,85500.0,34.059,34.059,34.0516,34.059,85500.0
2010-12-22 13:35:00,46.56,46.57,46.56,46.56,100600.0,34.0516,34.059,34.0516,34.0516,100600.0
2010-12-22 13:40:00,46.56,46.57,46.53,46.54,197200.0,34.0516,34.059,34.0297,34.037,197200.0
2010-12-22 13:45:00,46.53,46.54,46.5,46.51,194200.0,34.0297,34.037,34.0078,34.0151,194200.0
2010-12-22 13:50:00,46.51,46.51,46.5,46.5,81600.0,34.0151,34.0151,34.0078,34.0078,81600.0
2010-12-22 13:55:00,46.51,46.52,46.49,46.52,193000.0,34.0151,34.0224,34.0005,34.0224,193000.0
2010-12-22 14:00:00,46.52,46.53,46.52,46.52,67100.0,34.0224,34.0297,34.0224,34.0224,67100.0
2010-12-22 14:05:00,46.53,46.53,46.52,46.53,108500.0,34.0297,34.0297,34.0224,34.0297,108500.0
2010-12-22 14:10:00,46.53,46.53,46.51,46.51,181300.0,34.0297,34.0297,34.0151,34.0151,181300.0
2010-12-22 14:15:00,46.51,46.52,46.51,46.51,201200.0,34.0151,34.0224,34.0151,34.0151,201200.0
2010-12-22 14:20:00,46.52,46.53,46.51,46.53,308500.0,34.0224,34.0297,34.0151,34.0297,308500.0
2010-12-22 14:25:00,46.53,46.53,46.52,46.53,149100.0,34.0297,34.0297,34.0224,34.0297,149100.0
2010-12-22 14:30:00,46.53,46.53,46.5,46.53,280000.0,34.0297,34.0297,34.0078,34.0297,280000.0
2010-12-22 14:35:00,46.53,46.53,46.52,46.53,102700.0,34.0297,34.0297,34.0224,34.0297,102700.0
2010-12-22 14:40:00,46.53,46.53,46.51,46.51,186400.0,34.0297,34.0297,34.0151,34.0151,186400.0
2010-12-22 14:45:00,46.52,46.52,46.51,46.52,87400.0,34.0224,34.0224,34.0151,34.0224,87400.0
2010-12-22 14:50:00,46.52,46.54,46.51,46.54,156300.0,34.0224,34.037,34.0151,34.037,156300.0
2010-12-22 14:55:00,46.53,46.55,46.53,46.55,83800.0,34.0297,34.0443,34.0297,34.0443,83800.0
2010-12-22 15:00:00,46.54,46.56,46.54,46.56,223300.0,34.037,34.0516,34.037,34.0516,223300.0
2010-12-22 15:05:00,46.55,46.56,46.55,46.56,73100.0,34.0443,34.0516,34.0443,34.0516,73100.0
2010-12-22 15:10:00,46.55,46.58,46.55,46.57,421500.0,34.0443,34.0663,34.0443,34.059,421500.0
2010-12-22 15:15:00,46.57,46.58,46.57,46.58,150300.0,34.059,34.0663,34.059,34.0663,150300.0
2010-12-22 15:20:00,46.58,46.6,46.57,46.6,701600.0,34.0663,34.0809,34.059,34.0809,701600.0
2010-12-22 15:25:00,46.6,46.6,46.59,46.59,216000.0,34.0809,34.0809,34.0736,34.0736,216000.0
2010-12-22 15:30:00,46.6,46.6,46.58,46.58,421000.0,34.0809,34.0809,34.0663,34.0663,421000.0
2010-12-22 15:35:00,46.59,46.59,46.57,46.58,807700.0,34.0736,34.0736,34.059,34.0663,807700.0
2010-12-22 15:40:00,46.58,46.6,46.57,46.57,489900.0,34.0663,34.0809,34.059,34.059,489900.0
2010-12-22 15:45:00,46.58,46.59,46.58,46.58,493400.0,34.0663,34.0736,34.0663,34.0663,493400.0
2010-12-22 15:50:00,46.59,46.6,46.58,46.6,747300.0,34.0736,34.0809,34.0663,34.0809,747300.0
2010-12-22 15:55:00,46.59,46.71,46.59,46.66,2897300.0,34.0736,34.1613,34.0736,34.1248,2897300.0
2010-12-23 09:30:00,46.48,46.51,46.44,46.47,860000.0,33.9931,34.0151,33.9639,33.9858,860000.0
2010-12-23 09:35:00,46.47,46.51,46.47,46.51,186300.0,33.9858,34.0151,33.9858,34.0151,186300.0
2010-12-23 09:40:00,46.52,46.54,46.49,46.54,543100.0,34.0224,34.037,34.0005,34.037,543100.0
2010-12-23 09:45:00,46.54,46.54,46.51,46.54,357800.0,34.037,34.037,34.0151,34.037,357800.0
2010-12-23 09:50:00,46.54,46.56,46.53,46.55,337200.0,34.037,34.0516,34.0297,34.0443,337200.0
2010-12-23 09:55:00,46.55,46.55,46.51,46.53,344500.0,34.0443,34.0443,34.0151,34.0297,344500.0
2010-12-23 10:00:00,46.52,46.54,46.51,46.52,197000.0,34.0224,34.037,34.0151,34.0224,197000.0
2010-12-23 10:05:00,46.52,46.54,46.52,46.53,169800.0,34.0224,34.037,34.0224,34.0297,169800.0
2010-12-23 10:10:00,46.53,46.54,46.51,46.52,428800.0,34.0297,34.037,34.0151,34.0224,428800.0
2010-12-23 10:15:00,46.52,46.53,46.49,46.51,108700.0,34.0224,34.0297,34.0005,34.0151,108700.0
2010-12-23 10:20:00,46.5,46.52,46.48,46.51,270600.0,34.0078,34.0224,33.9931,34.0151,270600.0
2010-12-23 10:25:00,46.52,46.53,46.51,46.52,297500.0,34.0224,34.0297,34.0151,34.0224,297500.0
2010-12-23 10:30:00,46.52,46.54,46.51,46.52,383500.0,34.0224,34.037,34.0151,34.0224,383500.0
2010-12-23 10:35:00,46.52,46.54,46.52,46.52,291600.0,34.0224,34.037,34.0224,34.0224,291600.0
2010-12-23 10:40:00,46.52,46.53,46.51,46.51,277200.0,34.0224,34.0297,34.0151,34.0151,277200.0
2010-12-23 10:45:00,46.51,46.51,46.5,46.5,96900.0,34.0151,34.0151,34.0078,34.0078,96900.0
2010-12-23 10:50:00,46.51,46.53,46.5,46.53,473600.0,34.0151,34.0297,34.0078,34.0297,473600.0
2010-12-23 10:55:00,46.53,46.53,46.52,46.53,51700.0,34.0297,34.0297,34.0224,34.0297,51700.0
2010-12-23 11:00:00,46.53,46.54,46.52,46.52,294600.0,34.0297,34.037,34.0224,34.0224,294600.0
2010-12-23 11:05:00,46.52,46.54,46.52,46.53,133900.0,34.0224,34.037,34.0224,34.0297,133900.0
2010-12-23 11:10:00,46.54,46.54,46.52,46.53,277600.0,34.037,34.037,34.0224,34.0297,277600.0
2010-12-23 11:15:00,46.54,46.6,46.53,46.59,529200.0,34.037,34.0809,34.0297,34.0736,529200.0
2010-12-23 11:20:00,46.58,46.6,46.57,46.58,263200.0,34.0663,34.0809,34.059,34.0663,263200.0
2010-12-23 11:25:00,46.58,46.6,46.57,46.58,267500.0,34.0663,34.0809,34.059,34.0663,267500.0
2010-12-23 11:30:00,46.59,46.59,46.56,46.56,476900.0,34.0736,34.0736,34.0516,34.0516,476900.0
2010-12-23 11:35:00,46.56,46.57,46.54,46.56,264000.0,34.0516,34.059,34.037,34.0516,264000.0
2010-12-23 11:40:00,46.55,46.55,46.51,46.55,527700.0,34.0443,34.0443,34.0151,34.0443,527700.0
2010-12-23 11:45:00,46.54,46.56,46.54,46.56,339400.0,34.037,34.0516,34.037,34.0516,339400.0
2010-12-23 11:50:00,46.55,46.57,46.55,46.56,86100.0,34.0443,34.059,34.0443,34.0516,86100.0
2010-12-23 11:55:00,46.56,46.58,46.55,46.57,171600.0,34.0516,34.0663,34.0443,34.059,171600.0
2010-12-23 12:00:00,46.57,46.58,46.56,46.57,149300.0,34.059,34.0663,34.0516,34.059,149300.0
2010-12-23 12:05:00,46.57,46.58,46.54,46.55,388700.0,34.059,34.0663,34.037,34.0443,388700.0
2010-12-23 12:10:00,46.54,46.55,46.54,46.54,93200.0,34.037,34.0443,34.037,34.037,93200.0
2010-12-23 12:15:00,46.54,46.56,46.54,46.55,85800.0,34.037,34.0516,34.037,34.0443,85800.0
2010-12-23 12:20:00,46.55,46.56,46.55,46.55,71800.0,34.0443,34.0516,34.0443,34.0443,71800.0
2010-12-23 12:25:00,46.56,46.57,46.55,46.56,182400.0,34.0516,34.059,34.0443,34.0516,182400.0
2010-12-23 12:30:00,46.56,46.58,46.55,46.57,106600.0,34.0516,34.0663,34.0443,34.059,106600.0
2010-12-23 12:35:00,46.57,46.59,46.57,46.59,36400.0,34.059,34.0736,34.059,34.0736,36400.0
2010-12-23 12:40:00,46.59,46.59,46.54,46.56,228700.0,34.0736,34.0736,34.037,34.0516,228700.0
2010-12-23 12:45:00,46.56,46.57,46.56,46.56,103700.0,34.0516,34.059,34.0516,34.0516,103700.0
2010-12-23 12:50:00,46.56,46.59,46.56,46.58,503800.0,34.0516,34.0736,34.0516,34.0663,503800.0
2010-12-23 12:55:00,46.59,46.59,46.58,46.58,157500.0,34.0736,34.0736,34.0663,34.0663,157500.0
2010-12-23 13:00:00,46.57,46.59,46.57,46.59,194500.0,34.059,34.0736,34.059,34.0736,194500.0
2010-12-23 13:05:00,46.58,46.59,46.57,46.58,136000.0,34.0663,34.0736,34.059,34.0663,136000.0
2010-12-23 13:10:00,46.58,46.6,46.58,46.6,72100.0,34.0663,34.0809,34.0663,34.0809,72100.0
2010-12-23 13:15:00,46.6,46.61,46.59,46.6,73700.0,34.0809,34.0882,34.0736,34.0809,73700.0
2010-12-23 13:20:00,46.6,46.62,46.59,46.61,233600.0,34.0809,34.0955,34.0736,34.0882,233600.0
2010-12-23 13:25:00,46.61,46.62,46.6,46.6,125800.0,34.0882,34.0955,34.0809,34.0809,125800.0
2010-12-23 13:30:00,46.6,46.62,46.59,46.6,523300.0,34.0809,34.0955,34.0736,34.0809,523300.0
2010-12-23 13:35:00,46.59,46.6,46.58,46.58,260100.0,34.0736,34.0809,34.0663,34.0663,260100.0
2010-12-23 13:40:00,46.58,46.59,46.57,46.57,71700.0,34.0663,34.0736,34.059,34.059,71700.0
2010-12-23 13:45:00,46.57,46.58,46.56,46.57,228700.0,34.059,34.0663,34.0516,34.059,228700.0
2010-12-23 13:50:00,46.57,46.57,46.55,46.56,55300.0,34.059,34.059,34.0443,34.0516,55300.0
2010-12-23 13:55:00,46.55,46.57,46.55,46.56,222100.0,34.0443,34.059,34.0443,34.0516,222100.0
2010-12-23 14:00:00,46.56,46.59,46.56,46.58,182100.0,34.0516,34.0736,34.0516,34.0663,182100.0
2010-12-23 14:05:00,46.57,46.58,46.55,46.56,480200.0,34.059,34.0663,34.0443,34.0516,480200.0
2010-12-23 14:10:00,46.56,46.56,46.53,46.54,1706200.0,34.0516,34.0516,34.0297,34.037,1706200.0
2010-12-23 14:15:00,46.55,46.55,46.53,46.53,308300.0,34.0443,34.0443,34.0297,34.0297,308300.0
2010-12-23 14:20:00,46.53,46.54,46.5,46.5,120000.0,34.0297,34.037,34.0078,34.0078,120000.0
2010-12-23 14:25:00,46.51,46.53,46.48,46.52,713300.0,34.0151,34.0297,33.9931,34.0224,713300.0
2010-12-23 14:30:00,46.53,46.56,46.52,46.56,659200.0,34.0297,34.0516,34.0224,34.0516,659200.0
2010-12-23 14:35:00,46.56,46.56,46.55,46.56,165800.0,34.0516,34.0516,34.0443,34.0516,165800.0
2010-12-23 14:40:00,46.56,46.57,46.55,46.56,127700.0,34.0516,34.059,34.0443,34.0516,127700.0
2010-12-23 14:45:00,46.57,46.58,46.56,46.57,94300.0,34.059,34.0663,34.0516,34.059,94300.0
2010-12-23 14:50:00,46.56,46.58,46.56,46.57,167000.0,34.0516,34.0663,34.0516,34.059,167000.0
2010-12-23 14:55:00,46.57,46.59,46.57,46.58,57100.0,34.059,34.0736,34.059,34.0663,57100.0
2010-12-23 15:00:00,46.58,46.59,46.57,46.57,163000.0,34.0663,34.0736,34.059,34.059,163000.0
2010-12-23 15:05:00,46.57,46.58,46.55,46.55,217500.0,34.059,34.0663,34.0443,34.0443,217500.0
2010-12-23 15:10:00,46.56,46.56,46.54,46.54,136000.0,34.0516,34.0516,34.037,34.037,136000.0
2010-12-23 15:15:00,46.54,46.55,46.54,46.55,149900.0,34.037,34.0443,34.037,34.0443,149900.0
2010-12-23 15:20:00,46.55,46.55,46.54,46.55,216200.0,34.0443,34.0443,34.037,34.0443,216200.0
2010-12-23 15:25:00,46.55,46.57,46.54,46.57,112300.0,34.0443,34.059,34.037,34.059,112300.0
2010-12-23 15:30:00,46.57,46.58,46.56,46.58,175400.0,34.059,34.0663,34.0516,34.0663,175400.0
2010-12-23 15:35:00,46.57,46.59,46.57,46.57,364300.0,34.059,34.0736,34.059,34.059,364300.0
2010-12-23 15:40:00,46.58,46.59,46.57,46.58,329800.0,34.0663,34.0736,34.059,34.0663,329800.0
2010-12-23 15:45:00,46.58,46.59,46.55,46.59,917100.0,34.0663,34.0736,34.0443,34.0736,917100.0
2010-12-23 15:50:00,46.58,46.6,46.56,46.6,508700.0,34.0663,34.0809,34.0516,34.0809,508700.0
2010-12-23 15:55:00,46.6,46.63,46.59,46.6,2902100.0,34.0809,34.1028,34.0736,34.0809,2902100.0
2010-12-27 09:30:00,46.44,46.44,46.4,46.42,713600.0,33.9639,33.9639,33.9346,33.9493,713600.0
2010-12-27 09:35:00,46.41,46.45,46.41,46.44,347800.0,33.9419,33.9712,33.9419,33.9639,347800.0
2010-12-27 09:40:00,46.44,46.45,46.37,46.37,830500.0,33.9639,33.9712,33.9127,33.9127,830500.0
2010-12-27 09:45:00,46.37,46.38,46.34,46.34,495800.0,33.9127,33.92,33.8908,33.8908,495800.0
2010-12-27 09:50:00,46.35,46.36,46.33,46.35,693300.0,33.8981,33.9054,33.8834,33.8981,693300.0
2010-12-27 09:55:00,46.35,46.42,46.35,46.42,413800.0,33.8981,33.9493,33.8981,33.9493,413800.0
2010-12-27 10:00:00,46.42,46.42,46.4,46.4,375100.0,33.9493,33.9493,33.9346,33.9346,375100.0
2010-12-27 10:05:00,46.4,46.41,46.38,46.4,291200.0,33.9346,33.9419,33.92,33.9346,291200.0
2010-12-27 10:10:00,46.4,46.44,46.4,46.44,363000.0,33.9346,33.9639,33.9346,33.9639,363000.0
2010-12-27 10:15:00,46.44,46.46,46.41,46.42,792700.0,33.9639,33.9785,33.9419,33.9493,792700.0
2010-12-27 10:20:00,46.42,46.43,46.4,46.43,531800.0,33.9493,33.9566,33.9346,33.9566,531800.0
2010-12-27 10:25:00,46.43,46.45,46.42,46.43,310400.0,33.9566,33.9712,33.9493,33.9566,310400.0
2010-12-27 10:30:00,46.43,46.44,46.4,46.42,344600.0,33.9566,33.9639,33.9346,33.9493,344600.0
2010-12-27 10:35:00,46.42,46.43,46.4,46.42,189600.0,33.9493,33.9566,33.9346,33.9493,189600.0
2010-12-27 10:40:00,46.42,46.42,46.39,46.4,192500.0,33.9493,33.9493,33.9273,33.9346,192500.0
2010-12-27 10:45:00,46.4,46.42,46.39,46.41,283200.0,33.9346,33.9493,33.9273,33.9419,283200.0
2010-12-27 10:50:00,46.41,46.43,46.4,46.41,429100.0,33.9419,33.9566,33.9346,33.9419,429100.0
2010-12-27 10:55:00,46.41,46.42,46.4,46.4,428500.0,33.9419,33.9493,33.9346,33.9346,428500.0
2010-12-27 11:00:00,46.4,46.41,46.39,46.4,849700.0,33.9346,33.9419,33.9273,33.9346,849700.0
2010-12-27 11:05:00,46.4,46.42,46.39,46.42,713800.0,33.9346,33.9493,33.9273,33.9493,713800.0
2010-12-27 11:10:00,46.41,46.42,46.4,46.41,351900.0,33.9419,33.9493,33.9346,33.9419,351900.0
2010-12-27 11:15:00,46.41,46.41,46.4,46.4,53600.0,33.9419,33.9419,33.9346,33.9346,53600.0
2010-12-27 11:20:00,46.4,46.42,46.4,46.4,205900.0,33.9346,33.9493,33.9346,33.9346,205900.0
2010-12-27 11:25:00,46.4,46.41,46.38,46.39,315200.0,33.9346,33.9419,33.92,33.9273,315200.0
2010-12-27 11:30:00,46.4,46.4,46.37,46.38,270700.0,33.9346,33.9346,33.9127,33.92,270700.0
2010-12-27 11:35:00,46.38,46.39,46.37,46.38,175400.0,33.92,33.9273,33.9127,33.92,175400.0
2010-12-27 11:40:00,46.37,46.39,46.36,46.39,283200.0,33.9127,33.9273,33.9054,33.9273,283200.0
2010-12-27 11:45:00,46.38,46.38,46.35,46.35,179700.0,33.92,33.92,33.8981,33.8981,179700.0
2010-12-27 11:50:00,46.35,46.37,46.34,46.35,625800.0,33.8981,33.9127,33.8908,33.8981,625800.0
2010-12-27 11:55:00,46.36,46.37,46.33,46.34,504800.0,33.9054,33.9127,33.8834,33.8908,504800.0
2010-12-27 12:00:00,46.35,46.37,46.35,46.37,171600.0,33.8981,33.9127,33.8981,33.9127,171600.0
2010-12-27 12:05:00,46.37,46.37,46.36,46.37,23400.0,33.9127,33.9127,33.9054,33.9127,23400.0
2010-12-27 12:10:00,46.36,46.39,46.36,46.38,334600.0,33.9054,33.9273,33.9054,33.92,334600.0
2010-12-27 12:15:00,46.39,46.39,46.38,46.39,78100.0,33.9273,33.9273,33.92,33.9273,78100.0
2010-12-27 12:20:00,46.39,46.39,46.38,46.38,24000.0,33.9273,33.9273,33.92,33.92,24000.0
2010-12-27 12:25:00,46.38,46.39,46.37,46.38,198800.0,33.92,33.9273,33.9127,33.92,198800.0
2010-12-27 12:30:00,46.37,46.38,46.36,46.38,132100.0,33.9127,33.92,33.9054,33.92,132100.0
2010-12-27 12:35:00,46.38,46.39,46.37,46.39,174600.0,33.92,33.9273,33.9127,33.9273,174600.0
2010-12-27 12:40:00,46.38,46.39,46.37,46.38,96000.0,33.92,33.9273,33.9127,33.92,96000.0
2010-12-27 12:45:00,46.37,46.38,46.37,46.37,82400.0,33.9127,33.92,33.9127,33.9127,82400.0
2010-12-27 12:50:00,46.38,46.38,46.36,46.37,160400.0,33.92,33.92,33.9054,33.9127,160400.0
2010-12-27 12:55:00,46.37,46.38,46.36,46.38,119100.0,33.9127,33.92,33.9054,33.92,119100.0
2010-12-27 13:00:00,46.37,46.39,46.37,46.39,211100.0,33.9127,33.9273,33.9127,33.9273,211100.0
2010-12-27 13:05:00,46.39,46.42,46.38,46.41,548400.0,33.9273,33.9493,33.92,33.9419,548400.0
2010-12-27 13:10:00,46.4,46.44,46.4,46.42,370700.0,33.9346,33.9639,33.9346,33.9493,370700.0
2010-12-27 13:15:00,46.43,46.46,46.43,46.45,259100.0,33.9566,33.9785,33.9566,33.9712,259100.0
2010-12-27 13:20:00,46.44,46.46,46.44,46.46,62500.0,33.9639,33.9785,33.9639,33.9785,62500.0
2010-12-27 13:25:00,46.46,46.49,46.46,46.48,147000.0,33.9785,34.0005,33.9785,33.9931,147000.0
2010-12-27 13:30:00,46.48,46.5,46.47,46.5,56300.0,33.9931,34.0078,33.9858,34.0078,56300.0
2010-12-27 13:35:00,46.49,46.51,46.48,46.5,221800.0,34.0005,34.0151,33.9931,34.0078,221800.0
2010-12-27 13:40:00,46.51,46.51,46.5,46.51,65600.0,34.0151,34.0151,34.0078,34.0151,65600.0
2010-12-27 13:45:00,46.5,46.51,46.5,46.5,47100.0,34.0078,34.0151,34.0078,34.0078,47100.0
2010-12-27 13:50:00,46.5,46.51,46.5,46.5,78100.0,34.0078,34.0151,34.0078,34.0078,78100.0
2010-12-27 13:55:00,46.51,46.53,46.5,46.53,115000.0,34.0151,34.0297,34.0078,34.0297,115000.0
2010-12-27 14:00:00,46.53,46.54,46.52,46.53,175200.0,34.0297,34.037,34.0224,34.0297,175200.0
2010-12-27 14:05:00,46.53,46.53,46.52,46.52,44700.0,34.0297,34.0297,34.0224,34.0224,44700.0
2010-12-27 14:10:00,46.52,46.53,46.52,46.53,32600.0,34.0224,34.0297,34.0224,34.0297,32600.0
2010-12-27 14:15:00,46.52,46.54,46.52,46.53,321400.0,34.0224,34.037,34.0224,34.0297,321400.0
2010-12-27 14:20:00,46.53,46.54,46.52,46.52,154100.0,34.0297,34.037,34.0224,34.0224,154100.0
2010-12-27 14:25:00,46.52,46.52,46.51,46.52,50400.0,34.0224,34.0224,34.0151,34.0224,50400.0
2010-12-27 14:30:00,46.51,46.52,46.51,46.52,129800.0,34.0151,34.0224,34.0151,34.0224,129800.0
2010-12-27 14:35:00,46.51,46.52,46.51,46.52,102200.0,34.0151,34.0224,34.0151,34.0224,102200.0
2010-12-27 14:40:00,46.51,46.54,46.51,46.54,205900.0,34.0151,34.037,34.0151,34.037,205900.0
2010-12-27 14:45:00,46.54,46.54,46.53,46.53,99600.0,34.037,34.037,34.0297,34.0297,99600.0
2010-12-27 14:50:00,46.53,46.54,46.52,46.53,328700.0,34.0297,34.037,34.0224,34.0297,328700.0
2010-12-27 14:55:00,46.54,46.54,46.53,46.53,107900.0,34.037,34.037,34.0297,34.0297,107900.0
2010-12-27 15:00:00,46.53,46.55,46.51,46.53,611400.0,34.0297,34.0443,34.0151,34.0297,611400.0
2010-12-27 15:05:00,46.54,46.55,46.52,46.52,215400.0,34.037,34.0443,34.0224,34.0224,215400.0
2010-12-27 15:10:00,46.53,46.53,46.52,46.52,30500.0,34.0297,34.0297,34.0224,34.0224,30500.0
2010-12-27 15:15:00,46.53,46.53,46.51,46.53,192700.0,34.0297,34.0297,34.0151,34.0297,192700.0
2010-12-27 15:20:00,46.53,46.53,46.52,46.53,85700.0,34.0297,34.0297,34.0224,34.0297,85700.0
2010-12-27 15:25:00,46.52,46.54,46.52,46.54,241700.0,34.0224,34.037,34.0224,34.037,241700.0
2010-12-27 15:30:00,46.54,46.54,46.51,46.52,2027200.0,34.037,34.037,34.0151,34.0224,2027200.0
2010-12-27 15:35:00,46.52,46.52,46.5,46.51,985000.0,34.0224,34.0224,34.0078,34.0151,985000.0
2010-12-27 15:40:00,46.5,46.55,46.5,46.53,570500.0,34.0078,34.0443,34.0078,34.0297,570500.0
2010-12-27 15:45:00,46.53,46.54,46.52,46.52,330900.0,34.0297,34.037,34.0224,34.0224,330900.0
2010-12-27 15:50:00,46.52,46.53,46.5,46.51,474800.0,34.0224,34.0297,34.0078,34.0151,474800.0
2010-12-27 15:55:00,46.51,46.53,46.46,46.46,2166000.0,34.0151,34.0297,33.9785,33.9785,2166000.0
2010-12-28 09:30:00,46.55,46.58,46.54,46.55,995500.0,34.0443,34.0663,34.037,34.0443,995500.0
2010-12-28 09:35:00,46.55,46.57,46.48,46.48,1062500.0,34.0443,34.059,33.9931,33.9931,1062500.0
2010-12-28 09:40:00,46.49,46.51,46.47,46.49,881200.0,34.0005,34.0151,33.9858,34.0005,881200.0
2010-12-28 09:45:00,46.49,46.53,46.49,46.51,254800.0,34.0005,34.0297,34.0005,34.0151,254800.0
2010-12-28 09:50:00,46.51,46.53,46.48,46.48,472100.0,34.0151,34.0297,33.9931,33.9931,472100.0
2010-12-28 09:55:00,46.48,46.5,46.46,46.47,1061400.0,33.9931,34.0078,33.9785,33.9858,1061400.0
2010-12-28 10:00:00,46.47,46.51,46.45,46.48,2410400.0,33.9858,34.0151,33.9712,33.9931,2410400.0
2010-12-28 10:05:00,46.48,46.49,46.46,46.47,486700.0,33.9931,34.0005,33.9785,33.9858,486700.0
2010-12-28 10:10:00,46.47,46.48,46.45,46.45,260000.0,33.9858,33.9931,33.9712,33.9712,260000.0
2010-12-28 10:15:00,46.45,46.46,46.44,46.45,436300.0,33.9712,33.9785,33.9639,33.9712,436300.0
2010-12-28 10:20:00,46.46,46.46,46.44,46.45,246300.0,33.9785,33.9785,33.9639,33.9712,246300.0
2010-12-28 10:25:00,46.45,46.47,46.45,46.47,193500.0,33.9712,33.9858,33.9712,33.9858,193500.0
2010-12-28 10:30:00,46.47,46.47,46.44,46.44,284600.0,33.9858,33.9858,33.9639,33.9639,284600.0
2010-12-28 10:35:00,46.44,46.48,46.44,46.47,202100.0,33.9639,33.9931,33.9639,33.9858,202100.0
2010-12-28 10:40:00,46.47,46.48,46.47,46.47,103700.0,33.9858,33.9931,33.9858,33.9858,103700.0
2010-12-28 10:45:00,46.47,46.49,46.46,46.46,267000.0,33.9858,34.0005,33.9785,33.9785,267000.0
2010-12-28 10:50:00,46.46,46.47,46.44,46.44,144800.0,33.9785,33.9858,33.9639,33.9639,144800.0
2010-12-28 10:55:00,46.44,46.45,46.43,46.43,393600.0,33.9639,33.9712,33.9566,33.9566,393600.0
2010-12-28 11:00:00,46.43,46.46,46.43,46.45,223500.0,33.9566,33.9785,33.9566,33.9712,223500.0
2010-12-28 11:05:00,46.45,46.46,46.42,46.45,346000.0,33.9712,33.9785,33.9493,33.9712,346000.0
2010-12-28 11:10:00,46.45,46.46,46.44,46.44,210000.0,33.9712,33.9785,33.9639,33.9639,210000.0
2010-12-28 11:15:00,46.44,46.45,46.43,46.44,164300.0,33.9639,33.9712,33.9566,33.9639,164300.0
2010-12-28 11:20:00,46.44,46.45,46.43,46.44,133100.0,33.9639,33.9712,33.9566,33.9639,133100.0
2010-12-28 11:25:00,46.43,46.44,46.43,46.43,94500.0,33.9566,33.9639,33.9566,33.9566,94500.0
2010-12-28 11:30:00,46.43,46.44,46.42,46.43,211000.0,33.9566,33.9639,33.9493,33.9566,211000.0
2010-12-28 11:35:00,46.43,46.45,46.43,46.45,150100.0,33.9566,33.9712,33.9566,33.9712,150100.0
2010-12-28 11:40:00,46.45,46.45,46.42,46.42,969400.0,33.9712,33.9712,33.9493,33.9493,969400.0
2010-12-28 11:45:00,46.43,46.44,46.42,46.44,323900.0,33.9566,33.9639,33.9493,33.9639,323900.0
2010-12-28 11:50:00,46.44,46.44,46.42,46.43,373700.0,33.9639,33.9639,33.9493,33.9566,373700.0
2010-12-28 11:55:00,46.43,46.44,46.42,46.43,77600.0,33.9566,33.9639,33.9493,33.9566,77600.0
2010-12-28 12:00:00,46.42,46.44,46.4,46.42,407900.0,33.9493,33.9639,33.9346,33.9493,407900.0
2010-12-28 12:05:00,46.43,46.43,46.41,46.41,91200.0,33.9566,33.9566,33.9419,33.9419,91200.0
2010-12-28 12:10:00,46.41,46.45,46.41,46.44,442400.0,33.9419,33.9712,33.9419,33.9639,442400.0
2010-12-28 12:15:00,46.44,46.45,46.43,46.44,136500.0,33.9639,33.9712,33.9566,33.9639,136500.0
2010-12-28 12:20:00,46.44,46.45,46.42,46.44,123900.0,33.9639,33.9712,33.9493,33.9639,123900.0
2010-12-28 12:25:00,46.44,46.44,46.43,46.43,64600.0,33.9639,33.9639,33.9566,33.9566,64600.0
2010-12-28 12:30:00,46.43,46.44,46.43,46.43,81800.0,33.9566,33.9639,33.9566,33.9566,81800.0
2010-12-28 12:35:00,46.43,46.44,46.42,46.43,249200.0,33.9566,33.9639,33.9493,33.9566,249200.0
2010-12-28 12:40:00,46.43,46.44,46.42,46.44,166500.0,33.9566,33.9639,33.9493,33.9639,166500.0
2010-12-28 12:45:00,46.43,46.44,46.43,46.43,29000.0,33.9566,33.9639,33.9566,33.9566,29000.0
2010-12-28 12:50:00,46.43,46.44,46.43,46.43,41300.0,33.9566,33.9639,33.9566,33.9566,41300.0
2010-12-28 12:55:00,46.43,46.44,46.43,46.43,45400.0,33.9566,33.9639,33.9566,33.9566,45400.0
2010-12-28 13:00:00,46.43,46.46,46.43,46.44,370100.0,33.9566,33.9785,33.9566,33.9639,370100.0
2010-12-28 13:05:00,46.45,46.46,46.44,46.45,76500.0,33.9712,33.9785,33.9639,33.9712,76500.0
2010-12-28 13:10:00,46.46,46.47,46.45,46.47,194200.0,33.9785,33.9858,33.9712,33.9858,194200.0
2010-12-28 13:15:00,46.47,46.47,46.46,46.47,48700.0,33.9858,33.9858,33.9785,33.9858,48700.0
2010-12-28 13:20:00,46.47,46.48,46.46,46.47,339000.0,33.9858,33.9931,33.9785,33.9858,339000.0
2010-12-28 13:25:00,46.47,46.49,46.47,46.48,166900.0,33.9858,34.0005,33.9858,33.9931,166900.0
2010-12-28 13:30:00,46.49,46.49,46.48,46.49,82900.0,34.0005,34.0005,33.9931,34.0005,82900.0
2010-12-28 13:35:00,46.49,46.49,46.48,46.48,270400.0,34.0005,34.0005,33.9931,33.9931,270400.0
2010-12-28 13:40:00,46.49,46.5,46.47,46.5,321900.0,34.0005,34.0078,33.9858,34.0078,321900.0
2010-12-28 13:45:00,46.5,46.5,46.49,46.5,102800.0,34.0078,34.0078,34.0005,34.0078,102800.0
2010-12-28 13:50:00,46.5,46.51,46.49,46.51,109200.0,34.0078,34.0151,34.0005,34.0151,109200.0
2010-12-28 13:55:00,46.51,46.52,46.5,46.52,130800.0,34.0151,34.0224,34.0078,34.0224,130800.0
2010-12-28 14:00:00,46.52,46.53,46.51,46.52,220400.0,34.0224,34.0297,34.0151,34.0224,220400.0
2010-12-28 14:05:00,46.52,46.52,46.51,46.51,122100.0,34.0224,34.0224,34.0151,34.0151,122100.0
2010-12-28 14:10:00,46.51,46.54,46.51,46.53,269900.0,34.0151,34.037,34.0151,34.0297,269900.0
2010-12-28 14:15:00,46.54,46.55,46.53,46.55,425900.0,34.037,34.0443,34.0297,34.0443,425900.0
2010-12-28 14:20:00,46.55,46.56,46.54,46.55,538700.0,34.0443,34.0516,34.037,34.0443,538700.0
2010-12-28 14:25:00,46.55,46.56,46.53,46.53,169600.0,34.0443,34.0516,34.0297,34.0297,169600.0
2010-12-28 14:30:00,46.53,46.54,46.51,46.53,1069600.0,34.0297,34.037,34.0151,34.0297,1069600.0
2010-12-28 14:35:00,46.53,46.53,46.52,46.52,90400.0,34.0297,34.0297,34.0224,34.0224,90400.0
2010-12-28 14:40:00,46.52,46.53,46.5,46.5,142400.0,34.0224,34.0297,34.0078,34.0078,142400.0
2010-12-28 14:45:00,46.51,46.51,46.5,46.5,212600.0,34.0151,34.0151,34.0078,34.0078,212600.0
2010-12-28 14:50:00,46.5,46.51,46.5,46.5,109200.0,34.0078,34.0151,34.0078,34.0078,109200.0
2010-12-28 14:55:00,46.5,46.53,46.5,46.53,350200.0,34.0078,34.0297,34.0078,34.0297,350200.0
2010-12-28 15:00:00,46.53,46.53,46.51,46.51,115500.0,34.0297,34.0297,34.0151,34.0151,115500.0
2010-12-28 15:05:00,46.51,46.52,46.51,46.51,157800.0,34.0151,34.0224,34.0151,34.0151,157800.0
2010-12-28 15:10:00,46.51,46.52,46.51,46.51,83700.0,34.0151,34.0224,34.0151,34.0151,83700.0
2010-12-28 15:15:00,46.51,46.52,46.5,46.51,271500.0,34.0151,34.0224,34.0078,34.0151,271500.0
2010-12-28 15:20:00,46.51,46.51,46.49,46.5,168700.0,34.0151,34.0151,34.0005,34.0078,168700.0
2010-12-28 15:25:00,46.49,46.52,46.49,46.52,397900.0,34.0005,34.0224,34.0005,34.0224,397900.0
2010-12-28 15:30:00,46.52,46.52,46.5,46.51,308700.0,34.0224,34.0224,34.0078,34.0151,308700.0
2010-12-28 15:35:00,46.51,46.52,46.5,46.52,172200.0,34.0151,34.0224,34.0078,34.0224,172200.0
2010-12-28 15:40:00,46.51,46.52,46.51,46.51,340600.0,34.0151,34.0224,34.0151,34.0151,340600.0
2010-12-28 15:45:00,46.52,46.52,46.5,46.5,338900.0,34.0224,34.0224,34.0078,34.0078,338900.0
2010-12-28 15:50:00,46.51,46.51,46.49,46.5,540300.0,34.0151,34.0151,34.0005,34.0078,540300.0
2010-12-28 15:55:00,46.5,46.53,46.47,46.49,2720200.0,34.0078,34.0297,33.9858,34.0005,2720200.0
2010-12-29 09:30:00,46.82,46.89,46.81,46.88,707200.0,34.2601,34.3113,34.2528,34.304,707200.0
2010-12-29 09:35:00,46.88,46.9,46.87,46.88,1119800.0,34.304,34.3186,34.2967,34.304,1119800.0
2010-12-29 09:40:00,46.87,46.89,46.86,46.88,269000.0,34.2967,34.3113,34.2893,34.304,269000.0
2010-12-29 09:45:00,46.89,46.89,46.87,46.88,200800.0,34.3113,34.3113,34.2967,34.304,200800.0
2010-12-29 09:50:00,46.87,46.91,46.87,46.91,567500.0,34.2967,34.3259,34.2967,34.3259,567500.0
2010-12-29 09:55:00,46.91,46.92,46.89,46.9,389900.0,34.3259,34.3332,34.3113,34.3186,389900.0
2010-12-29 10:00:00,46.9,46.93,46.89,46.93,275400.0,34.3186,34.3406,34.3113,34.3406,275400.0
2010-12-29 10:05:00,46.93,46.94,46.91,46.93,588000.0,34.3406,34.3479,34.3259,34.3406,588000.0
2010-12-29 10:10:00,46.92,46.94,46.92,46.93,321500.0,34.3332,34.3479,34.3332,34.3406,321500.0
2010-12-29 10:15:00,46.93,46.95,46.93,46.93,316200.0,34.3406,34.3552,34.3406,34.3406,316200.0
2010-12-29 10:20:00,46.94,46.96,46.94,46.96,136600.0,34.3479,34.3625,34.3479,34.3625,136600.0
2010-12-29 10:25:00,46.95,46.97,46.95,46.97,683500.0,34.3552,34.3698,34.3552,34.3698,683500.0
2010-12-29 10:30:00,46.97,46.98,46.96,46.97,162400.0,34.3698,34.3772,34.3625,34.3698,162400.0
2010-12-29 10:35:00,46.98,46.98,46.96,46.97,174200.0,34.3772,34.3772,34.3625,34.3698,174200.0
2010-12-29 10:40:00,46.96,46.98,46.96,46.98,100800.0,34.3625,34.3772,34.3625,34.3772,100800.0
2010-12-29 10:45:00,46.98,46.98,46.96,46.98,258400.0,34.3772,34.3772,34.3625,34.3772,258400.0
2010-12-29 10:50:00,46.98,46.98,46.96,46.98,431100.0,34.3772,34.3772,34.3625,34.3772,431100.0
2010-12-29 10:55:00,46.97,46.98,46.94,46.94,261900.0,34.3698,34.3772,34.3479,34.3479,261900.0
2010-12-29 11:00:00,46.94,46.97,46.94,46.96,95700.0,34.3479,34.3698,34.3479,34.3625,95700.0
2010-12-29 11:05:00,46.97,46.97,46.96,46.97,38600.0,34.3698,34.3698,34.3625,34.3698,38600.0
2010-12-29 11:10:00,46.97,46.98,46.96,46.97,256500.0,34.3698,34.3772,34.3625,34.3698,256500.0
2010-12-29 11:15:00,46.97,46.99,46.96,46.99,830900.0,34.3698,34.3845,34.3625,34.3845,830900.0
2010-12-29 11:20:00,46.99,46.99,46.97,46.98,361000.0,34.3845,34.3845,34.3698,34.3772,361000.0
2010-12-29 11:25:00,46.97,46.99,46.97,46.98,196300.0,34.3698,34.3845,34.3698,34.3772,196300.0
2010-12-29 11:30:00,46.99,47.0,46.97,46.99,313200.0,34.3845,34.3918,34.3698,34.3845,313200.0
2010-12-29 11:35:00,46.99,47.01,46.98,47.0,395400.0,34.3845,34.3991,34.3772,34.3918,395400.0
2010-12-29 11:40:00,47.0,47.01,46.98,46.99,555100.0,34.3918,34.3991,34.3772,34.3845,555100.0
2010-12-29 11:45:00,46.99,47.0,46.98,46.98,539200.0,34.3845,34.3918,34.3772,34.3772,539200.0
2010-12-29 11:50:00,46.98,46.99,46.97,46.98,251300.0,34.3772,34.3845,34.3698,34.3772,251300.0
2010-12-29 11:55:00,46.98,46.99,46.97,46.97,327000.0,34.3772,34.3845,34.3698,34.3698,327000.0
2010-12-29 12:00:00,46.97,46.99,46.97,46.98,204100.0,34.3698,34.3845,34.3698,34.3772,204100.0
2010-12-29 12:05:00,46.98,47.0,46.97,47.0,218900.0,34.3772,34.3918,34.3698,34.3918,218900.0
2010-12-29 12:10:00,47.0,47.0,46.98,46.99,149700.0,34.3918,34.3918,34.3772,34.3845,149700.0
2010-12-29 12:15:00,46.99,46.99,46.98,46.99,143500.0,34.3845,34.3845,34.3772,34.3845,143500.0
2010-12-29 12:20:00,46.98,46.99,46.97,46.98,311300.0,34.3772,34.3845,34.3698,34.3772,311300.0
2010-12-29 12:25:00,46.98,46.99,46.98,46.99,115300.0,34.3772,34.3845,34.3772,34.3845,115300.0
2010-12-29 12:30:00,46.98,47.0,46.98,47.0,244000.0,34.3772,34.3918,34.3772,34.3918,244000.0
2010-12-29 12:35:00,46.99,47.01,46.99,47.01,110800.0,34.3845,34.3991,34.3845,34.3991,110800.0
2010-12-29 12:40:00,47.0,47.02,47.0,47.02,397800.0,34.3918,34.4064,34.3918,34.4064,397800.0
2010-12-29 12:45:00,47.02,47.04,47.02,47.04,713600.0,34.4064,34.4211,34.4064,34.4211,713600.0
2010-12-29 12:50:00,47.03,47.04,47.03,47.03,60100.0,34.4137,34.4211,34.4137,34.4137,60100.0
2010-12-29 12:55:00,47.04,47.06,47.03,47.05,269800.0,34.4211,34.4357,34.4137,34.4284,269800.0
2010-12-29 13:00:00,47.04,47.07,47.04,47.07,356700.0,34.4211,34.443,34.4211,34.443,356700.0
2010-12-29 13:05:00,47.07,47.07,47.06,47.07,139700.0,34.443,34.443,34.4357,34.443,139700.0
2010-12-29 13:10:00,47.06,47.07,47.06,47.06,33200.0,34.4357,34.443,34.4357,34.4357,33200.0
2010-12-29 13:15:00,47.07,47.1,47.06,47.09,421300.0,34.443,34.465,34.4357,34.4576,421300.0
2010-12-29 13:20:00,47.09,47.1,47.08,47.1,104700.0,34.4576,34.465,34.4503,34.465,104700.0
2010-12-29 13:25:00,47.1,47.1,47.08,47.09,538300.0,34.465,34.465,34.4503,34.4576,538300.0
2010-12-29 13:30:00,47.09,47.09,47.08,47.08,140200.0,34.4576,34.4576,34.4503,34.4503,140200.0
2010-12-29 13:35:00,47.08,47.09,47.07,47.07,76500.0,34.4503,34.4576,34.443,34.443,76500.0
2010-12-29 13:40:00,47.07,47.08,47.06,47.06,212200.0,34.443,34.4503,34.4357,34.4357,212200.0
2010-12-29 13:45:00,47.06,47.07,47.06,47.07,54300.0,34.4357,34.443,34.4357,34.443,54300.0
2010-12-29 13:50:00,47.06,47.07,47.06,47.06,310600.0,34.4357,34.443,34.4357,34.4357,310600.0
2010-12-29 13:55:00,47.06,47.07,47.03,47.03,499400.0,34.4357,34.443,34.4137,34.4137,499400.0
2010-12-29 14:00:00,47.03,47.04,47.03,47.03,119500.0,34.4137,34.4211,34.4137,34.4137,119500.0
2010-12-29 14:05:00,47.04,47.04,47.03,47.03,172400.0,34.4211,34.4211,34.4137,34.4137,172400.0
2010-12-29 14:10:00,47.03,47.04,47.02,47.03,362000.0,34.4137,34.4211,34.4064,34.4137,362000.0
2010-12-29 14:15:00,47.04,47.04,47.02,47.02,314700.0,34.4211,34.4211,34.4064,34.4064,314700.0
2010-12-29 14:20:00,47.02,47.03,46.99,47.0,417900.0,34.4064,34.4137,34.3845,34.3918,417900.0
2010-12-29 14:25:00,47.0,47.01,47.0,47.0,118900.0,34.3918,34.3991,34.3918,34.3918,118900.0
2010-12-29 14:30:00,47.01,47.02,47.01,47.02,157600.0,34.3991,34.4064,34.3991,34.4064,157600.0
2010-12-29 14:35:00,47.01,47.02,47.01,47.02,37900.0,34.3991,34.4064,34.3991,34.4064,37900.0
2010-12-29 14:40:00,47.02,47.02,47.01,47.02,192200.0,34.4064,34.4064,34.3991,34.4064,192200.0
2010-12-29 14:45:00,47.01,47.02,47.01,47.01,54200.0,34.3991,34.4064,34.3991,34.3991,54200.0
2010-12-29 14:50:00,47.02,47.02,47.01,47.01,97000.0,34.4064,34.4064,34.3991,34.3991,97000.0
2010-12-29 14:55:00,47.02,47.02,47.01,47.01,266000.0,34.4064,34.4064,34.3991,34.3991,266000.0
2010-12-29 15:00:00,47.01,47.05,47.01,47.05,322300.0,34.3991,34.4284,34.3991,34.4284,322300.0
2010-12-29 15:05:00,47.04,47.05,47.02,47.05,260400.0,34.4211,34.4284,34.4064,34.4284,260400.0
2010-12-29 15:10:00,47.04,47.05,47.04,47.05,44000.0,34.4211,34.4284,34.4211,34.4284,44000.0
2010-12-29 15:15:00,47.05,47.06,47.04,47.06,280500.0,34.4284,34.4357,34.4211,34.4357,280500.0
2010-12-29 15:20:00,47.06,47.06,47.05,47.06,44500.0,34.4357,34.4357,34.4284,34.4357,44500.0
2010-12-29 15:25:00,47.06,47.07,47.05,47.06,355300.0,34.4357,34.443,34.4284,34.4357,355300.0
2010-12-29 15:30:00,47.05,47.07,47.05,47.06,108700.0,34.4284,34.443,34.4284,34.4357,108700.0
2010-12-29 15:35:00,47.06,47.07,47.06,47.06,142800.0,34.4357,34.443,34.4357,34.4357,142800.0
2010-12-29 15:40:00,47.06,47.07,47.05,47.06,705900.0,34.4357,34.443,34.4284,34.4357,705900.0
2010-12-29 15:45:00,47.06,47.07,47.03,47.03,507900.0,34.4357,34.443,34.4137,34.4137,507900.0
2010-12-29 15:50:00,47.03,47.09,47.03,47.08,1854200.0,34.4137,34.4576,34.4137,34.4503,1854200.0
2010-12-29 15:55:00,47.07,47.08,47.04,47.07,2997400.0,34.443,34.4503,34.4211,34.443,2997400.0
2010-12-30 09:30:00,47.31,47.33,47.28,47.32,884900.0,34.6186,34.6333,34.5967,34.6259,884900.0
2010-12-30 09:35:00,47.32,47.33,47.31,47.32,563100.0,34.6259,34.6333,34.6186,34.6259,563100.0
2010-12-30 09:40:00,47.33,47.38,47.32,47.37,730000.0,34.6333,34.6698,34.6259,34.6625,730000.0
2010-12-30 09:45:00,47.37,47.39,47.35,47.38,637400.0,34.6625,34.6772,34.6479,34.6698,637400.0
2010-12-30 09:50:00,47.39,47.39,47.37,47.37,395600.0,34.6772,34.6772,34.6625,34.6625,395600.0
2010-12-30 09:55:00,47.37,47.38,47.32,47.32,574400.0,34.6625,34.6698,34.6259,34.6259,574400.0
2010-12-30 10:00:00,47.33,47.35,47.3,47.33,643000.0,34.6333,34.6479,34.6113,34.6333,643000.0
2010-12-30 10:05:00,47.32,47.33,47.28,47.29,799600.0,34.6259,34.6333,34.5967,34.604,799600.0
2010-12-30 10:10:00,47.28,47.29,47.24,47.25,1019800.0,34.5967,34.604,34.5674,34.5747,1019800.0
2010-12-30 10:15:00,47.25,47.27,47.24,47.27,277900.0,34.5747,34.5894,34.5674,34.5894,277900.0
2010-12-30 10:20:00,47.26,47.27,47.25,47.25,290000.0,34.582,34.5894,34.5747,34.5747,290000.0
2010-12-30 10:25:00,47.25,47.28,47.25,47.27,224300.0,34.5747,34.5967,34.5747,34.5894,224300.0
2010-12-30 10:30:00,47.27,47.28,47.26,47.28,330200.0,34.5894,34.5967,34.582,34.5967,330200.0
2010-12-30 10:35:00,47.27,47.29,47.26,47.28,327100.0,34.5894,34.604,34.582,34.5967,327100.0
2010-12-30 10:40:00,47.28,47.29,47.25,47.25,188100.0,34.5967,34.604,34.5747,34.5747,188100.0
2010-12-30 10:45:00,47.26,47.27,47.25,47.26,263000.0,34.582,34.5894,34.5747,34.582,263000.0
2010-12-30 10:50:00,47.26,47.28,47.25,47.27,335600.0,34.582,34.5967,34.5747,34.5894,335600.0
2010-12-30 10:55:00,47.27,47.28,47.26,47.27,206100.0,34.5894,34.5967,34.582,34.5894,206100.0
2010-12-30 11:00:00,47.27,47.29,47.27,47.28,271700.0,34.5894,34.604,34.5894,34.5967,271700.0
2010-12-30 11:05:00,47.28,47.3,47.28,47.29,215400.0,34.5967,34.6113,34.5967,34.604,215400.0
2010-12-30 11:10:00,47.29,47.29,47.26,47.29,353500.0,34.604,34.604,34.582,34.604,353500.0
2010-12-30 11:15:00,47.28,47.29,47.27,47.28,63300.0,34.5967,34.604,34.5894,34.5967,63300.0
2010-12-30 11:20:00,47.27,47.28,47.24,47.24,126100.0,34.5894,34.5967,34.5674,34.5674,126100.0
2010-12-30 11:25:00,47.24,47.25,47.24,47.25,201600.0,34.5674,34.5747,34.5674,34.5747,201600.0
2010-12-30 11:30:00,47.24,47.25,47.23,47.23,240900.0,34.5674,34.5747,34.5601,34.5601,240900.0
2010-12-30 11:35:00,47.23,47.24,47.21,47.22,357000.0,34.5601,34.5674,34.5455,34.5528,357000.0
2010-12-30 11:40:00,47.22,47.22,47.2,47.22,509800.0,34.5528,34.5528,34.5381,34.5528,509800.0
2010-12-30 11:45:00,47.22,47.23,47.21,47.22,194100.0,34.5528,34.5601,34.5455,34.5528,194100.0
2010-12-30 11:50:00,47.23,47.23,47.17,47.19,462300.0,34.5601,34.5601,34.5162,34.5308,462300.0
2010-12-30 11:55:00,47.19,47.2,47.18,47.18,202700.0,34.5308,34.5381,34.5235,34.5235,202700.0
2010-12-30 12:00:00,47.18,47.21,47.18,47.21,134900.0,34.5235,34.5455,34.5235,34.5455,134900.0
2010-12-30 12:05:00,47.2,47.21,47.2,47.2,53000.0,34.5381,34.5455,34.5381,34.5381,53000.0
2010-12-30 12:10:00,47.2,47.21,47.19,47.19,255000.0,34.5381,34.5455,34.5308,34.5308,255000.0
2010-12-30 12:15:00,47.19,47.21,47.19,47.21,238000.0,34.5308,34.5455,34.5308,34.5455,238000.0
2010-12-30 12:20:00,47.2,47.22,47.2,47.21,229000.0,34.5381,34.5528,34.5381,34.5455,229000.0
2010-12-30 12:25:00,47.21,47.22,47.21,47.21,146300.0,34.5455,34.5528,34.5455,34.5455,146300.0
2010-12-30 12:30:00,47.21,47.22,47.2,47.22,703800.0,34.5455,34.5528,34.5381,34.5528,703800.0
2010-12-30 12:35:00,47.22,47.22,47.21,47.22,152100.0,34.5528,34.5528,34.5455,34.5528,152100.0
2010-12-30 12:40:00,47.22,47.22,47.21,47.22,50700.0,34.5528,34.5528,34.5455,34.5528,50700.0
2010-12-30 12:45:00,47.22,47.22,47.21,47.21,225800.0,34.5528,34.5528,34.5455,34.5455,225800.0
2010-12-30 12:50:00,47.21,47.22,47.21,47.22,90500.0,34.5455,34.5528,34.5455,34.5528,90500.0
2010-12-30 12:55:00,47.22,47.22,47.21,47.21,15200.0,34.5528,34.5528,34.5455,34.5455,15200.0
2010-12-30 13:00:00,47.22,47.22,47.21,47.21,44100.0,34.5528,34.5528,34.5455,34.5455,44100.0
2010-12-30 13:05:00,47.22,47.22,47.21,47.21,84300.0,34.5528,34.5528,34.5455,34.5455,84300.0
2010-12-30 13:10:00,47.22,47.22,47.21,47.21,128000.0,34.5528,34.5528,34.5455,34.5455,128000.0
2010-12-30 13:15:00,47.21,47.23,47.2,47.22,194300.0,34.5455,34.5601,34.5381,34.5528,194300.0
2010-12-30 13:20:00,47.22,47.23,47.22,47.23,31400.0,34.5528,34.5601,34.5528,34.5601,31400.0
2010-12-30 13:25:00,47.22,47.23,47.22,47.23,30300.0,34.5528,34.5601,34.5528,34.5601,30300.0
2010-12-30 13:30:00,47.22,47.23,47.22,47.22,18000.0,34.5528,34.5601,34.5528,34.5528,18000.0
2010-12-30 13:35:00,47.22,47.25,47.22,47.25,228000.0,34.5528,34.5747,34.5528,34.5747,228000.0
2010-12-30 13:40:00,47.25,47.25,47.24,47.24,107000.0,34.5747,34.5747,34.5674,34.5674,107000.0
2010-12-30 13:45:00,47.25,47.26,47.24,47.26,49700.0,34.5747,34.582,34.5674,34.582,49700.0
2010-12-30 13:50:00,47.26,47.27,47.25,47.27,64300.0,34.582,34.5894,34.5747,34.5894,64300.0
2010-12-30 13:55:00,47.26,47.28,47.26,47.28,205100.0,34.582,34.5967,34.582,34.5967,205100.0
2010-12-30 14:00:00,47.28,47.28,47.27,47.27,71300.0,34.5967,34.5967,34.5894,34.5894,71300.0
2010-12-30 14:05:00,47.28,47.28,47.27,47.28,58100.0,34.5967,34.5967,34.5894,34.5967,58100.0
2010-12-30 14:10:00,47.28,47.29,47.27,47.29,156500.0,34.5967,34.604,34.5894,34.604,156500.0
2010-12-30 14:15:00,47.29,47.3,47.28,47.3,82900.0,34.604,34.6113,34.5967,34.6113,82900.0
2010-12-30 14:20:00,47.3,47.31,47.29,47.31,169100.0,34.6113,34.6186,34.604,34.6186,169100.0
2010-12-30 14:25:00,47.31,47.32,47.3,47.32,243200.0,34.6186,34.6259,34.6113,34.6259,243200.0
2010-12-30 14:30:00,47.31,47.33,47.31,47.33,222800.0,34.6186,34.6333,34.6186,34.6333,222800.0
2010-12-30 14:35:00,47.33,47.33,47.32,47.33,169200.0,34.6333,34.6333,34.6259,34.6333,169200.0
2010-12-30 14:40:00,47.33,47.35,47.32,47.35,777400.0,34.6333,34.6479,34.6259,34.6479,777400.0
2010-12-30 14:45:00,47.34,47.35,47.33,47.34,206800.0,34.6406,34.6479,34.6333,34.6406,206800.0
2010-12-30 14:50:00,47.33,47.34,47.32,47.33,182900.0,34.6333,34.6406,34.6259,34.6333,182900.0
2010-12-30 14:55:00,47.33,47.35,47.32,47.35,152500.0,34.6333,34.6479,34.6259,34.6479,152500.0
2010-12-30 15:00:00,47.35,47.35,47.34,47.35,131000.0,34.6479,34.6479,34.6406,34.6479,131000.0
2010-12-30 15:05:00,47.35,47.35,47.34,47.35,99000.0,34.6479,34.6479,34.6406,34.6479,99000.0
2010-12-30 15:10:00,47.35,47.35,47.34,47.35,126400.0,34.6479,34.6479,34.6406,34.6479,126400.0
2010-12-30 15:15:00,47.35,47.35,47.34,47.35,168700.0,34.6479,34.6479,34.6406,34.6479,168700.0
2010-12-30 15:20:00,47.35,47.35,47.34,47.34,175400.0,34.6479,34.6479,34.6406,34.6406,175400.0
2010-12-30 15:25:00,47.35,47.38,47.34,47.38,356700.0,34.6479,34.6698,34.6406,34.6698,356700.0
2010-12-30 15:30:00,47.38,47.39,47.37,47.38,378200.0,34.6698,34.6772,34.6625,34.6698,378200.0
2010-12-30 15:35:00,47.38,47.38,47.34,47.35,1025500.0,34.6698,34.6698,34.6406,34.6479,1025500.0
2010-12-30 15:40:00,47.35,47.35,47.32,47.33,323500.0,34.6479,34.6479,34.6259,34.6333,323500.0
2010-12-30 15:45:00,47.32,47.33,47.28,47.3,870100.0,34.6259,34.6333,34.5967,34.6113,870100.0
2010-12-30 15:50:00,47.31,47.31,47.3,47.31,307000.0,34.6186,34.6186,34.6113,34.6186,307000.0
2010-12-30 15:55:00,47.31,47.32,47.3,47.32,3365800.0,34.6186,34.6259,34.6113,34.6259,3365800.0
2010-12-31 09:30:00,47.43,47.44,47.4,47.43,2050700.0,34.7064,34.7138,34.6845,34.7064,2050700.0
2010-12-31 09:35:00,47.42,47.45,47.42,47.43,299500.0,34.6991,34.7211,34.6991,34.7064,299500.0
2010-12-31 09:40:00,47.42,47.42,47.31,47.36,1237200.0,34.6991,34.6991,34.6186,34.6552,1237200.0
2010-12-31 09:45:00,47.36,47.38,47.33,47.38,351200.0,34.6552,34.6698,34.6333,34.6698,351200.0
2010-12-31 09:50:00,47.37,47.41,47.37,47.38,504900.0,34.6625,34.6918,34.6625,34.6698,504900.0
2010-12-31 09:55:00,47.38,47.4,47.37,47.4,168300.0,34.6698,34.6845,34.6625,34.6845,168300.0
2010-12-31 10:00:00,47.4,47.43,47.4,47.41,194700.0,34.6845,34.7064,34.6845,34.6918,194700.0
2010-12-31 10:05:00,47.4,47.43,47.39,47.43,257000.0,34.6845,34.7064,34.6772,34.7064,257000.0
2010-12-31 10:10:00,47.43,47.47,47.43,47.46,626900.0,34.7064,34.7357,34.7064,34.7284,626900.0
2010-12-31 10:15:00,47.47,47.48,47.45,47.46,657800.0,34.7357,34.743,34.7211,34.7284,657800.0
2010-12-31 10:20:00,47.46,47.49,47.45,47.48,398900.0,34.7284,34.7503,34.7211,34.743,398900.0
2010-12-31 10:25:00,47.47,47.5,47.47,47.5,315100.0,34.7357,34.7577,34.7357,34.7577,315100.0
2010-12-31 10:30:00,47.49,47.5,47.49,47.5,255200.0,34.7503,34.7577,34.7503,34.7577,255200.0
2010-12-31 10:35:00,47.49,47.52,47.49,47.52,244800.0,34.7503,34.7723,34.7503,34.7723,244800.0
2010-12-31 10:40:00,47.52,47.54,47.51,47.54,196500.0,34.7723,34.7869,34.765,34.7869,196500.0
2010-12-31 10:45:00,47.54,47.56,47.53,47.56,347500.0,34.7869,34.8016,34.7796,34.8016,347500.0
2010-12-31 10:50:00,47.55,47.57,47.55,47.56,116100.0,34.7942,34.8089,34.7942,34.8016,116100.0
2010-12-31 10:55:00,47.57,47.61,47.56,47.61,627200.0,34.8089,34.8381,34.8016,34.8381,627200.0
2010-12-31 11:00:00,47.61,47.62,47.59,47.59,424400.0,34.8381,34.8455,34.8235,34.8235,424400.0
2010-12-31 11:05:00,47.59,47.6,47.57,47.57,210200.0,34.8235,34.8308,34.8089,34.8089,210200.0
2010-12-31 11:10:00,47.57,47.57,47.55,47.56,182800.0,34.8089,34.8089,34.7942,34.8016,182800.0
2010-12-31 11:15:00,47.56,47.57,47.55,47.57,173200.0,34.8016,34.8089,34.7942,34.8089,173200.0
2010-12-31 11:20:00,47.57,47.58,47.57,47.58,68500.0,34.8089,34.8162,34.8089,34.8162,68500.0
2010-12-31 11:25:00,47.58,47.61,47.57,47.6,128200.0,34.8162,34.8381,34.8089,34.8308,128200.0
2010-12-31 11:30:00,47.6,47.61,47.59,47.6,90300.0,34.8308,34.8381,34.8235,34.8308,90300.0
2010-12-31 11:35:00,47.59,47.6,47.59,47.6,79500.0,34.8235,34.8308,34.8235,34.8308,79500.0
2010-12-31 11:40:00,47.6,47.6,47.58,47.58,92600.0,34.8308,34.8308,34.8162,34.8162,92600.0
2010-12-31 11:45:00,47.59,47.59,47.58,47.59,84700.0,34.8235,34.8235,34.8162,34.8235,84700.0
2010-12-31 11:50:00,47.59,47.59,47.57,47.59,97300.0,34.8235,34.8235,34.8089,34.8235,97300.0
2010-12-31 11:55:00,47.59,47.59,47.58,47.58,91000.0,34.8235,34.8235,34.8162,34.8162,91000.0
2010-12-31 12:00:00,47.59,47.61,47.58,47.6,347800.0,34.8235,34.8381,34.8162,34.8308,347800.0
2010-12-31 12:05:00,47.61,47.62,47.59,47.6,408100.0,34.8381,34.8455,34.8235,34.8308,408100.0
2010-12-31 12:10:00,47.6,47.61,47.59,47.6,157200.0,34.8308,34.8381,34.8235,34.8308,157200.0
2010-12-31 12:15:00,47.61,47.61,47.6,47.61,185900.0,34.8381,34.8381,34.8308,34.8381,185900.0
2010-12-31 12:20:00,47.61,47.63,47.6,47.61,705300.0,34.8381,34.8528,34.8308,34.8381,705300.0
2010-12-31 12:25:00,47.6,47.63,47.6,47.63,302300.0,34.8308,34.8528,34.8308,34.8528,302300.0
2010-12-31 12:30:00,47.62,47.63,47.61,47.61,114500.0,34.8455,34.8528,34.8381,34.8381,114500.0
2010-12-31 12:35:00,47.62,47.62,47.6,47.6,152700.0,34.8455,34.8455,34.8308,34.8308,152700.0
2010-12-31 12:40:00,47.6,47.61,47.57,47.57,272200.0,34.8308,34.8381,34.8089,34.8089,272200.0
2010-12-31 12:45:00,47.58,47.58,47.55,47.57,143900.0,34.8162,34.8162,34.7942,34.8089,143900.0
2010-12-31 12:50:00,47.57,47.58,47.56,47.57,176800.0,34.8089,34.8162,34.8016,34.8089,176800.0
2010-12-31 12:55:00,47.57,47.59,47.56,47.58,308400.0,34.8089,34.8235,34.8016,34.8162,308400.0
2010-12-31 13:00:00,47.57,47.59,47.57,47.58,146200.0,34.8089,34.8235,34.8089,34.8162,146200.0
2010-12-31 13:05:00,47.58,47.6,47.57,47.6,89700.0,34.8162,34.8308,34.8089,34.8308,89700.0
2010-12-31 13:10:00,47.6,47.61,47.59,47.59,245700.0,34.8308,34.8381,34.8235,34.8235,245700.0
2010-12-31 13:15:00,47.6,47.62,47.59,47.61,267600.0,34.8308,34.8455,34.8235,34.8381,267600.0
2010-12-31 13:20:00,47.61,47.62,47.6,47.61,98000.0,34.8381,34.8455,34.8308,34.8381,98000.0
2010-12-31 13:25:00,47.62,47.62,47.6,47.6,245400.0,34.8455,34.8455,34.8308,34.8308,245400.0
2010-12-31 13:30:00,47.61,47.62,47.6,47.62,101500.0,34.8381,34.8455,34.8308,34.8455,101500.0
2010-12-31 13:35:00,47.62,47.64,47.62,47.64,286200.0,34.8455,34.8601,34.8455,34.8601,286200.0
2010-12-31 13:40:00,47.63,47.64,47.62,47.62,138000.0,34.8528,34.8601,34.8455,34.8455,138000.0
2010-12-31 13:45:00,47.62,47.63,47.61,47.61,165000.0,34.8455,34.8528,34.8381,34.8381,165000.0
2010-12-31 13:50:00,47.61,47.63,47.59,47.63,305500.0,34.8381,34.8528,34.8235,34.8528,305500.0
2010-12-31 13:55:00,47.62,47.63,47.62,47.62,237800.0,34.8455,34.8528,34.8455,34.8455,237800.0
2010-12-31 14:00:00,47.63,47.63,47.62,47.63,190900.0,34.8528,34.8528,34.8455,34.8528,190900.0
2010-12-31 14:05:00,47.63,47.65,47.62,47.63,261600.0,34.8528,34.8674,34.8455,34.8528,261600.0
2010-12-31 14:10:00,47.63,47.65,47.63,47.65,199100.0,34.8528,34.8674,34.8528,34.8674,199100.0
2010-12-31 14:15:00,47.64,47.66,47.64,47.66,233500.0,34.8601,34.8747,34.8601,34.8747,233500.0
2010-12-31 14:20:00,47.66,47.66,47.65,47.66,112100.0,34.8747,34.8747,34.8674,34.8747,112100.0
2010-12-31 14:25:00,47.65,47.68,47.64,47.65,271800.0,34.8674,34.8894,34.8601,34.8674,271800.0
2010-12-31 14:30:00,47.65,47.67,47.65,47.66,306300.0,34.8674,34.8821,34.8674,34.8747,306300.0
2010-12-31 14:35:00,47.66,47.67,47.66,47.67,116700.0,34.8747,34.8821,34.8747,34.8821,116700.0
2010-12-31 14:40:00,47.67,47.67,47.64,47.65,362900.0,34.8821,34.8821,34.8601,34.8674,362900.0
2010-12-31 14:45:00,47.65,47.65,47.64,47.65,106900.0,34.8674,34.8674,34.8601,34.8674,106900.0
2010-12-31 14:50:00,47.64,47.65,47.63,47.63,592700.0,34.8601,34.8674,34.8528,34.8528,592700.0
2010-12-31 14:55:00,47.63,47.66,47.63,47.66,260600.0,34.8528,34.8747,34.8528,34.8747,260600.0
2010-12-31 15:00:00,47.66,47.66,47.64,47.64,320700.0,34.8747,34.8747,34.8601,34.8601,320700.0
2010-12-31 15:05:00,47.65,47.65,47.64,47.65,229200.0,34.8674,34.8674,34.8601,34.8674,229200.0
2010-12-31 15:10:00,47.65,47.65,47.63,47.63,287400.0,34.8674,34.8674,34.8528,34.8528,287400.0
2010-12-31 15:15:00,47.63,47.66,47.63,47.65,449800.0,34.8528,34.8747,34.8528,34.8674,449800.0
2010-12-31 15:20:00,47.66,47.66,47.63,47.64,445300.0,34.8747,34.8747,34.8528,34.8601,445300.0
2010-12-31 15:25:00,47.63,47.66,47.63,47.65,316400.0,34.8528,34.8747,34.8528,34.8674,316400.0
2010-12-31 15:30:00,47.65,47.66,47.65,47.66,352700.0,34.8674,34.8747,34.8674,34.8747,352700.0
2010-12-31 15:35:00,47.65,47.66,47.64,47.64,570400.0,34.8674,34.8747,34.8601,34.8601,570400.0
2010-12-31 15:40:00,47.65,47.65,47.63,47.63,597000.0,34.8674,34.8674,34.8528,34.8528,597000.0
2010-12-31 15:45:00,47.63,47.63,47.56,47.56,946800.0,34.8528,34.8528,34.8016,34.8016,946800.0
2010-12-31 15:50:00,47.56,47.63,47.56,47.61,1036000.0,34.8016,34.8528,34.8016,34.8381,1036000.0
2010-12-31 15:55:00,47.62,47.65,47.61,47.64,3009300.0,34.8455,34.8674,34.8381,34.8601,3009300.0
2011-01-03 09:30:00,48.03,48.1,48.03,48.1,2067000.0,35.1455,35.1967,35.1455,35.1967,2067000.0
2011-01-03 09:35:00,48.09,48.1,48.08,48.08,683200.0,35.1894,35.1967,35.1821,35.1821,683200.0
2011-01-03 09:40:00,48.08,48.16,48.08,48.15,807800.0,35.1821,35.2406,35.1821,35.2333,807800.0
2011-01-03 09:45:00,48.16,48.17,48.11,48.13,3132600.0,35.2406,35.2479,35.204,35.2187,3132600.0
2011-01-03 09:50:00,48.13,48.14,48.1,48.11,546500.0,35.2187,35.226,35.1967,35.204,546500.0
2011-01-03 09:55:00,48.11,48.15,48.11,48.14,325200.0,35.204,35.2333,35.204,35.226,325200.0
2011-01-03 10:00:00,48.14,48.14,48.09,48.11,560400.0,35.226,35.226,35.1894,35.204,560400.0
2011-01-03 10:05:00,48.11,48.13,48.1,48.11,245900.0,35.204,35.2187,35.1967,35.204,245900.0
2011-01-03 10:10:00,48.12,48.15,48.12,48.15,303300.0,35.2113,35.2333,35.2113,35.2333,303300.0
2011-01-03 10:15:00,48.15,48.21,48.15,48.19,615300.0,35.2333,35.2772,35.2333,35.2626,615300.0
2011-01-03 10:20:00,48.2,48.2,48.17,48.19,417600.0,35.2699,35.2699,35.2479,35.2626,417600.0
2011-01-03 10:25:00,48.18,48.19,48.16,48.17,276400.0,35.2552,35.2626,35.2406,35.2479,276400.0
2011-01-03 10:30:00,48.16,48.17,48.15,48.15,500800.0,35.2406,35.2479,35.2333,35.2333,500800.0
2011-01-03 10:35:00,48.15,48.16,48.14,48.15,252700.0,35.2333,35.2406,35.226,35.2333,252700.0
2011-01-03 10:40:00,48.15,48.19,48.14,48.18,371800.0,35.2333,35.2626,35.226,35.2552,371800.0
2011-01-03 10:45:00,48.18,48.22,48.18,48.21,505100.0,35.2552,35.2845,35.2552,35.2772,505100.0
2011-01-03 10:50:00,48.21,48.25,48.2,48.24,1094100.0,35.2772,35.3065,35.2699,35.2991,1094100.0
2011-01-03 10:55:00,48.24,48.26,48.23,48.26,372000.0,35.2991,35.3138,35.2918,35.3138,372000.0
2011-01-03 11:00:00,48.26,48.27,48.25,48.27,248700.0,35.3138,35.3211,35.3065,35.3211,248700.0
2011-01-03 11:05:00,48.27,48.28,48.24,48.26,752300.0,35.3211,35.3284,35.2991,35.3138,752300.0
2011-01-03 11:10:00,48.27,48.27,48.24,48.25,420900.0,35.3211,35.3211,35.2991,35.3065,420900.0
2011-01-03 11:15:00,48.25,48.26,48.24,48.26,203300.0,35.3065,35.3138,35.2991,35.3138,203300.0
2011-01-03 11:20:00,48.25,48.27,48.24,48.25,491700.0,35.3065,35.3211,35.2991,35.3065,491700.0
2011-01-03 11:25:00,48.26,48.28,48.25,48.27,277400.0,35.3138,35.3284,35.3065,35.3211,277400.0
2011-01-03 11:30:00,48.27,48.29,48.25,48.28,475100.0,35.3211,35.3357,35.3065,35.3284,475100.0
2011-01-03 11:35:00,48.27,48.31,48.26,48.3,584100.0,35.3211,35.3504,35.3138,35.343,584100.0
2011-01-03 11:40:00,48.3,48.3,48.26,48.27,373500.0,35.343,35.343,35.3138,35.3211,373500.0
2011-01-03 11:45:00,48.27,48.29,48.26,48.28,356700.0,35.3211,35.3357,35.3138,35.3284,356700.0
2011-01-03 11:50:00,48.28,48.29,48.26,48.27,343300.0,35.3284,35.3357,35.3138,35.3211,343300.0
2011-01-03 11:55:00,48.26,48.29,48.25,48.29,238300.0,35.3138,35.3357,35.3065,35.3357,238300.0
2011-01-03 12:00:00,48.29,48.3,48.28,48.3,152800.0,35.3357,35.343,35.3284,35.343,152800.0
2011-01-03 12:05:00,48.3,48.3,48.29,48.29,65500.0,35.343,35.343,35.3357,35.3357,65500.0
2011-01-03 12:10:00,48.29,48.31,48.29,48.29,507500.0,35.3357,35.3504,35.3357,35.3357,507500.0
2011-01-03 12:15:00,48.28,48.29,48.28,48.29,151500.0,35.3284,35.3357,35.3284,35.3357,151500.0
2011-01-03 12:20:00,48.29,48.29,48.21,48.29,211900.0,35.3357,35.3357,35.2772,35.3357,211900.0
2011-01-03 12:25:00,48.28,48.29,48.28,48.28,120100.0,35.3284,35.3357,35.3284,35.3284,120100.0
2011-01-03 12:30:00,48.28,48.29,48.27,48.28,120300.0,35.3284,35.3357,35.3211,35.3284,120300.0
2011-01-03 12:35:00,48.27,48.28,48.26,48.27,100100.0,35.3211,35.3284,35.3138,35.3211,100100.0
2011-01-03 12:40:00,48.26,48.28,48.26,48.28,285400.0,35.3138,35.3284,35.3138,35.3284,285400.0
2011-01-03 12:45:00,48.28,48.28,48.27,48.28,102200.0,35.3284,35.3284,35.3211,35.3284,102200.0
2011-01-03 12:50:00,48.28,48.28,48.27,48.28,88900.0,35.3284,35.3284,35.3211,35.3284,88900.0
2011-01-03 12:55:00,48.28,48.28,48.23,48.25,282700.0,35.3284,35.3284,35.2918,35.3065,282700.0
2011-01-03 13:00:00,48.25,48.26,48.24,48.26,84300.0,35.3065,35.3138,35.2991,35.3138,84300.0
2011-01-03 13:05:00,48.26,48.26,48.25,48.26,180400.0,35.3138,35.3138,35.3065,35.3138,180400.0
2011-01-03 13:10:00,48.26,48.27,48.25,48.26,245000.0,35.3138,35.3211,35.3065,35.3138,245000.0
2011-01-03 13:15:00,48.26,48.27,48.24,48.25,88800.0,35.3138,35.3211,35.2991,35.3065,88800.0
2011-01-03 13:20:00,48.26,48.26,48.25,48.25,85300.0,35.3138,35.3138,35.3065,35.3065,85300.0
2011-01-03 13:25:00,48.25,48.26,48.25,48.25,89300.0,35.3065,35.3138,35.3065,35.3065,89300.0
2011-01-03 13:30:00,48.25,48.26,48.24,48.24,58300.0,35.3065,35.3138,35.2991,35.2991,58300.0
2011-01-03 13:35:00,48.24,48.25,48.23,48.25,104700.0,35.2991,35.3065,35.2918,35.3065,104700.0
2011-01-03 13:40:00,48.25,48.25,48.24,48.24,202600.0,35.3065,35.3065,35.2991,35.2991,202600.0
2011-01-03 13:45:00,48.24,48.25,48.24,48.24,65500.0,35.2991,35.3065,35.2991,35.2991,65500.0
2011-01-03 13:50:00,48.25,48.25,48.23,48.23,249200.0,35.3065,35.3065,35.2918,35.2918,249200.0
2011-01-03 13:55:00,48.23,48.24,48.19,48.2,532600.0,35.2918,35.2991,35.2626,35.2699,532600.0
2011-01-03 14:00:00,48.19,48.2,48.18,48.18,178600.0,35.2626,35.2699,35.2552,35.2552,178600.0
2011-01-03 14:05:00,48.19,48.19,48.17,48.17,112800.0,35.2626,35.2626,35.2479,35.2479,112800.0
2011-01-03 14:10:00,48.17,48.18,48.12,48.12,512500.0,35.2479,35.2552,35.2113,35.2113,512500.0
2011-01-03 14:15:00,48.12,48.13,48.11,48.12,318500.0,35.2113,35.2187,35.204,35.2113,318500.0
2011-01-03 14:20:00,48.12,48.13,48.12,48.13,132900.0,35.2113,35.2187,35.2113,35.2187,132900.0
2011-01-03 14:25:00,48.13,48.13,48.1,48.11,222300.0,35.2187,35.2187,35.1967,35.204,222300.0
2011-01-03 14:30:00,48.11,48.11,48.07,48.08,795400.0,35.204,35.204,35.1747,35.1821,795400.0
2011-01-03 14:35:00,48.09,48.1,48.08,48.1,97300.0,35.1894,35.1967,35.1821,35.1967,97300.0
2011-01-03 14:40:00,48.1,48.11,48.08,48.11,269900.0,35.1967,35.204,35.1821,35.204,269900.0
2011-01-03 14:45:00,48.11,48.13,48.1,48.12,175100.0,35.204,35.2187,35.1967,35.2113,175100.0
2011-01-03 14:50:00,48.12,48.12,48.11,48.12,95400.0,35.2113,35.2113,35.204,35.2113,95400.0
2011-01-03 14:55:00,48.12,48.13,48.11,48.13,71300.0,35.2113,35.2187,35.204,35.2187,71300.0
2011-01-03 15:00:00,48.13,48.13,48.1,48.1,222700.0,35.2187,35.2187,35.1967,35.1967,222700.0
2011-01-03 15:05:00,48.1,48.1,48.06,48.09,438600.0,35.1967,35.1967,35.1674,35.1894,438600.0
2011-01-03 15:10:00,48.08,48.1,48.06,48.07,336900.0,35.1821,35.1967,35.1674,35.1747,336900.0
2011-01-03 15:15:00,48.06,48.07,48.04,48.06,428000.0,35.1674,35.1747,35.1528,35.1674,428000.0
2011-01-03 15:20:00,48.05,48.06,48.03,48.04,371900.0,35.1601,35.1674,35.1455,35.1528,371900.0
2011-01-03 15:25:00,48.03,48.04,48.03,48.04,210100.0,35.1455,35.1528,35.1455,35.1528,210100.0
2011-01-03 15:30:00,48.04,48.09,48.03,48.09,280100.0,35.1528,35.1894,35.1455,35.1894,280100.0
2011-01-03 15:35:00,48.09,48.1,48.07,48.08,339700.0,35.1894,35.1967,35.1747,35.1821,339700.0
2011-01-03 15:40:00,48.07,48.08,48.06,48.06,592100.0,35.1747,35.1821,35.1674,35.1674,592100.0
2011-01-03 15:45:00,48.07,48.11,48.06,48.11,476900.0,35.1747,35.204,35.1674,35.204,476900.0
2011-01-03 15:50:00,48.11,48.17,48.1,48.11,1347800.0,35.204,35.2479,35.1967,35.204,1347800.0
2011-01-03 15:55:00,48.11,48.12,48.09,48.11,2714900.0,35.204,35.2113,35.1894,35.204,2714900.0
2011-01-04 09:30:00,48.25,48.32,48.25,48.28,1878400.0,35.3065,35.3577,35.3065,35.3284,1878400.0
2011-01-04 09:35:00,48.28,48.3,48.25,48.26,881300.0,35.3284,35.343,35.3065,35.3138,881300.0
2011-01-04 09:40:00,48.26,48.27,48.13,48.13,942900.0,35.3138,35.3211,35.2187,35.2187,942900.0
2011-01-04 09:45:00,48.13,48.14,48.1,48.11,637700.0,35.2187,35.226,35.1967,35.204,637700.0
2011-01-04 09:50:00,48.11,48.13,48.09,48.1,353700.0,35.204,35.2187,35.1894,35.1967,353700.0
2011-01-04 09:55:00,48.11,48.12,48.09,48.1,293700.0,35.204,35.2113,35.1894,35.1967,293700.0
2011-01-04 10:00:00,48.11,48.15,48.08,48.12,581400.0,35.204,35.2333,35.1821,35.2113,581400.0
2011-01-04 10:05:00,48.12,48.15,48.1,48.12,1354900.0,35.2113,35.2333,35.1967,35.2113,1354900.0
2011-01-04 10:10:00,48.13,48.13,48.09,48.12,534500.0,35.2187,35.2187,35.1894,35.2113,534500.0
2011-01-04 10:15:00,48.12,48.12,48.07,48.09,633800.0,35.2113,35.2113,35.1747,35.1894,633800.0
2011-01-04 10:20:00,48.09,48.12,48.09,48.12,196600.0,35.1894,35.2113,35.1894,35.2113,196600.0
2011-01-04 10:25:00,48.12,48.12,48.08,48.1,243700.0,35.2113,35.2113,35.1821,35.1967,243700.0
2011-01-04 10:30:00,48.11,48.11,48.07,48.08,338000.0,35.204,35.204,35.1747,35.1821,338000.0
2011-01-04 10:35:00,48.08,48.11,48.07,48.1,156000.0,35.1821,35.204,35.1747,35.1967,156000.0
2011-01-04 10:40:00,48.1,48.11,48.07,48.07,410000.0,35.1967,35.204,35.1747,35.1747,410000.0
2011-01-04 10:45:00,48.07,48.07,48.02,48.05,535700.0,35.1747,35.1747,35.1382,35.1601,535700.0
2011-01-04 10:50:00,48.04,48.04,47.99,48.0,673700.0,35.1528,35.1528,35.1162,35.1235,673700.0
2011-01-04 10:55:00,47.99,48.01,47.97,47.98,316000.0,35.1162,35.1308,35.1016,35.1089,316000.0
2011-01-04 11:00:00,47.98,47.99,47.94,47.94,369600.0,35.1089,35.1162,35.0796,35.0796,369600.0
2011-01-04 11:05:00,47.94,47.95,47.87,47.87,990300.0,35.0796,35.0869,35.0284,35.0284,990300.0
2011-01-04 11:10:00,47.87,47.9,47.84,47.9,686200.0,35.0284,35.0504,35.0064,35.0504,686200.0
2011-01-04 11:15:00,47.9,47.92,47.88,47.91,505200.0,35.0504,35.065,35.0357,35.0577,505200.0
2011-01-04 11:20:00,47.91,47.96,47.91,47.96,345300.0,35.0577,35.0943,35.0577,35.0943,345300.0
2011-01-04 11:25:00,47.96,47.97,47.94,47.95,310700.0,35.0943,35.1016,35.0796,35.0869,310700.0
2011-01-04 11:30:00,47.95,47.97,47.94,47.97,297800.0,35.0869,35.1016,35.0796,35.1016,297800.0
2011-01-04 11:35:00,47.96,48.01,47.96,48.0,591900.0,35.0943,35.1308,35.0943,35.1235,591900.0
2011-01-04 11:40:00,47.99,48.01,47.99,48.0,431900.0,35.1162,35.1308,35.1162,35.1235,431900.0
2011-01-04 11:45:00,48.0,48.01,47.97,47.97,380400.0,35.1235,35.1308,35.1016,35.1016,380400.0
2011-01-04 11:50:00,47.98,47.98,47.96,47.97,307700.0,35.1089,35.1089,35.0943,35.1016,307700.0
2011-01-04 11:55:00,47.98,47.98,47.92,47.92,245900.0,35.1089,35.1089,35.065,35.065,245900.0
2011-01-04 12:00:00,47.93,47.95,47.92,47.94,193900.0,35.0723,35.0869,35.065,35.0796,193900.0
2011-01-04 12:05:00,47.93,47.94,47.85,47.87,745600.0,35.0723,35.0796,35.0138,35.0284,745600.0
2011-01-04 12:10:00,47.87,47.9,47.86,47.9,375800.0,35.0284,35.0504,35.0211,35.0504,375800.0
2011-01-04 12:15:00,47.91,47.91,47.89,47.89,278700.0,35.0577,35.0577,35.043,35.043,278700.0
2011-01-04 12:20:00,47.9,47.9,47.85,47.85,611600.0,35.0504,35.0504,35.0138,35.0138,611600.0
2011-01-04 12:25:00,47.85,47.85,47.81,47.82,374300.0,35.0138,35.0138,34.9845,34.9918,374300.0
2011-01-04 12:30:00,47.81,47.82,47.79,47.81,839200.0,34.9845,34.9918,34.9699,34.9845,839200.0
2011-01-04 12:35:00,47.81,47.82,47.8,47.81,138600.0,34.9845,34.9918,34.9772,34.9845,138600.0
2011-01-04 12:40:00,47.8,47.82,47.76,47.77,405300.0,34.9772,34.9918,34.9479,34.9552,405300.0
2011-01-04 12:45:00,47.77,47.79,47.75,47.79,464700.0,34.9552,34.9699,34.9406,34.9699,464700.0
2011-01-04 12:50:00,47.79,47.82,47.78,47.81,364000.0,34.9699,34.9918,34.9625,34.9845,364000.0
2011-01-04 12:55:00,47.81,47.84,47.81,47.84,239100.0,34.9845,35.0064,34.9845,35.0064,239100.0
2011-01-04 13:00:00,47.84,47.87,47.83,47.86,257800.0,35.0064,35.0284,34.9991,35.0211,257800.0
2011-01-04 13:05:00,47.87,47.91,47.86,47.89,627300.0,35.0284,35.0577,35.0211,35.043,627300.0
2011-01-04 13:10:00,47.89,47.92,47.88,47.92,421200.0,35.043,35.065,35.0357,35.065,421200.0
2011-01-04 13:15:00,47.92,47.97,47.91,47.97,380700.0,35.065,35.1016,35.0577,35.1016,380700.0
2011-01-04 13:20:00,47.97,47.97,47.93,47.94,310600.0,35.1016,35.1016,35.0723,35.0796,310600.0
2011-01-04 13:25:00,47.94,47.96,47.92,47.96,107700.0,35.0796,35.0943,35.065,35.0943,107700.0
2011-01-04 13:30:00,47.96,47.97,47.95,47.95,98300.0,35.0943,35.1016,35.0869,35.0869,98300.0
2011-01-04 13:35:00,47.96,47.99,47.94,47.99,179200.0,35.0943,35.1162,35.0796,35.1162,179200.0
2011-01-04 13:40:00,47.98,47.98,47.94,47.95,207600.0,35.1089,35.1089,35.0796,35.0869,207600.0
2011-01-04 13:45:00,47.94,48.01,47.94,47.99,183600.0,35.0796,35.1308,35.0796,35.1162,183600.0
2011-01-04 13:50:00,47.99,48.0,47.98,47.98,168300.0,35.1162,35.1235,35.1089,35.1089,168300.0
2011-01-04 13:55:00,47.98,48.01,47.98,47.99,211100.0,35.1089,35.1308,35.1089,35.1162,211100.0
2011-01-04 14:00:00,47.99,48.0,47.97,47.98,302500.0,35.1162,35.1235,35.1016,35.1089,302500.0
2011-01-04 14:05:00,47.98,48.05,47.98,48.03,524400.0,35.1089,35.1601,35.1089,35.1455,524400.0
2011-01-04 14:10:00,48.03,48.07,48.01,48.05,334000.0,35.1455,35.1747,35.1308,35.1601,334000.0
2011-01-04 14:15:00,48.06,48.06,48.04,48.05,190600.0,35.1674,35.1674,35.1528,35.1601,190600.0
2011-01-04 14:20:00,48.05,48.1,48.04,48.07,273000.0,35.1601,35.1967,35.1528,35.1747,273000.0
2011-01-04 14:25:00,48.08,48.11,48.07,48.1,356800.0,35.1821,35.204,35.1747,35.1967,356800.0
2011-01-04 14:30:00,48.09,48.1,48.08,48.1,86900.0,35.1894,35.1967,35.1821,35.1967,86900.0
2011-01-04 14:35:00,48.09,48.11,48.07,48.08,224700.0,35.1894,35.204,35.1747,35.1821,224700.0
2011-01-04 14:40:00,48.07,48.12,48.07,48.1,327300.0,35.1747,35.2113,35.1747,35.1967,327300.0
2011-01-04 14:45:00,48.1,48.11,48.09,48.09,66300.0,35.1967,35.204,35.1894,35.1894,66300.0
2011-01-04 14:50:00,48.09,48.12,48.09,48.11,129700.0,35.1894,35.2113,35.1894,35.204,129700.0
2011-01-04 14:55:00,48.11,48.13,48.1,48.12,144700.0,35.204,35.2187,35.1967,35.2113,144700.0
2011-01-04 15:00:00,48.13,48.16,48.12,48.14,326200.0,35.2187,35.2406,35.2113,35.226,326200.0
2011-01-04 15:05:00,48.15,48.15,48.11,48.12,252800.0,35.2333,35.2333,35.204,35.2113,252800.0
2011-01-04 15:10:00,48.13,48.14,48.03,48.13,319600.0,35.2187,35.226,35.1455,35.2187,319600.0
2011-01-04 15:15:00,48.13,48.15,48.12,48.15,222500.0,35.2187,35.2333,35.2113,35.2333,222500.0
2011-01-04 15:20:00,48.15,48.21,48.13,48.21,376600.0,35.2333,35.2772,35.2187,35.2772,376600.0
2011-01-04 15:25:00,48.21,48.23,48.19,48.2,424400.0,35.2772,35.2918,35.2626,35.2699,424400.0
2011-01-04 15:30:00,48.2,48.2,48.14,48.15,521400.0,35.2699,35.2699,35.226,35.2333,521400.0
2011-01-04 15:35:00,48.15,48.18,48.14,48.18,601200.0,35.2333,35.2552,35.226,35.2552,601200.0
2011-01-04 15:40:00,48.18,48.22,48.16,48.22,602600.0,35.2552,35.2845,35.2406,35.2845,602600.0
2011-01-04 15:45:00,48.21,48.26,48.21,48.26,988500.0,35.2772,35.3138,35.2772,35.3138,988500.0
2011-01-04 15:50:00,48.25,48.28,48.25,48.27,1353100.0,35.3065,35.3284,35.3065,35.3211,1353100.0
2011-01-04 15:55:00,48.27,48.32,48.26,48.32,4636500.0,35.3211,35.3577,35.3138,35.3577,4636500.0
2011-01-05 09:30:00,47.9,47.94,47.88,47.93,1441600.0,35.0504,35.0796,35.0357,35.0723,1441600.0
2011-01-05 09:35:00,47.93,47.94,47.88,47.91,1201500.0,35.0723,35.0796,35.0357,35.0577,1201500.0
2011-01-05 09:40:00,47.91,47.97,47.9,47.96,1276200.0,35.0577,35.1016,35.0504,35.0943,1276200.0
2011-01-05 09:45:00,47.97,48.01,47.96,47.99,1044600.0,35.1016,35.1308,35.0943,35.1162,1044600.0
2011-01-05 09:50:00,47.99,48.02,47.98,48.02,332900.0,35.1162,35.1382,35.1089,35.1382,332900.0
2011-01-05 09:55:00,48.02,48.02,47.98,48.0,586300.0,35.1382,35.1382,35.1089,35.1235,586300.0
2011-01-05 10:00:00,48.0,48.09,48.0,48.09,1264700.0,35.1235,35.1894,35.1235,35.1894,1264700.0
2011-01-05 10:05:00,48.09,48.17,48.08,48.17,821000.0,35.1894,35.2479,35.1821,35.2479,821000.0
2011-01-05 10:10:00,48.17,48.17,48.09,48.09,805400.0,35.2479,35.2479,35.1894,35.1894,805400.0
2011-01-05 10:15:00,48.08,48.1,48.02,48.08,952900.0,35.1821,35.1967,35.1382,35.1821,952900.0
2011-01-05 10:20:00,48.08,48.11,48.04,48.05,798700.0,35.1821,35.204,35.1528,35.1601,798700.0
2011-01-05 10:25:00,48.05,48.07,48.03,48.05,506300.0,35.1601,35.1747,35.1455,35.1601,506300.0
2011-01-05 10:30:00,48.05,48.07,47.98,48.0,590100.0,35.1601,35.1747,35.1089,35.1235,590100.0
2011-01-05 10:35:00,47.99,48.03,47.99,48.01,549100.0,35.1162,35.1455,35.1162,35.1308,549100.0
2011-01-05 10:40:00,48.02,48.07,48.01,48.06,462900.0,35.1382,35.1747,35.1308,35.1674,462900.0
2011-01-05 10:45:00,48.05,48.12,48.05,48.1,349900.0,35.1601,35.2113,35.1601,35.1967,349900.0
2011-01-05 10:50:00,48.09,48.11,48.08,48.09,265600.0,35.1894,35.204,35.1821,35.1894,265600.0
2011-01-05 10:55:00,48.1,48.1,48.06,48.08,619600.0,35.1967,35.1967,35.1674,35.1821,619600.0
2011-01-05 11:00:00,48.08,48.09,48.06,48.08,399600.0,35.1821,35.1894,35.1674,35.1821,399600.0
2011-01-05 11:05:00,48.08,48.14,48.08,48.14,669600.0,35.1821,35.226,35.1821,35.226,669600.0
2011-01-05 11:10:00,48.13,48.13,48.09,48.1,412700.0,35.2187,35.2187,35.1894,35.1967,412700.0
2011-01-05 11:15:00,48.1,48.12,48.09,48.12,704600.0,35.1967,35.2113,35.1894,35.2113,704600.0
2011-01-05 11:20:00,48.11,48.18,48.11,48.18,866100.0,35.204,35.2552,35.204,35.2552,866100.0
2011-01-05 11:25:00,48.18,48.18,48.16,48.16,289300.0,35.2552,35.2552,35.2406,35.2406,289300.0
2011-01-05 11:30:00,48.17,48.22,48.16,48.22,1372800.0,35.2479,35.2845,35.2406,35.2845,1372800.0
2011-01-05 11:35:00,48.22,48.24,48.21,48.22,815600.0,35.2845,35.2991,35.2772,35.2845,815600.0
2011-01-05 11:40:00,48.22,48.22,48.18,48.18,338200.0,35.2845,35.2845,35.2552,35.2552,338200.0
2011-01-05 11:45:00,48.19,48.21,48.18,48.19,258600.0,35.2626,35.2772,35.2552,35.2626,258600.0
2011-01-05 11:50:00,48.19,48.22,48.18,48.19,250200.0,35.2626,35.2845,35.2552,35.2626,250200.0
2011-01-05 11:55:00,48.2,48.2,48.18,48.18,417000.0,35.2699,35.2699,35.2552,35.2552,417000.0
2011-01-05 12:00:00,48.18,48.19,48.16,48.18,271200.0,35.2552,35.2626,35.2406,35.2552,271200.0
2011-01-05 12:05:00,48.18,48.22,48.17,48.2,498700.0,35.2552,35.2845,35.2479,35.2699,498700.0
2011-01-05 12:10:00,48.2,48.21,48.16,48.16,493500.0,35.2699,35.2772,35.2406,35.2406,493500.0
2011-01-05 12:15:00,48.17,48.19,48.15,48.18,606500.0,35.2479,35.2626,35.2333,35.2552,606500.0
2011-01-05 12:20:00,48.18,48.19,48.15,48.16,525400.0,35.2552,35.2626,35.2333,35.2406,525400.0
2011-01-05 12:25:00,48.15,48.19,48.15,48.17,793400.0,35.2333,35.2626,35.2333,35.2479,793400.0
2011-01-05 12:30:00,48.17,48.2,48.17,48.19,233600.0,35.2479,35.2699,35.2479,35.2626,233600.0
2011-01-05 12:35:00,48.19,48.22,48.19,48.19,245900.0,35.2626,35.2845,35.2626,35.2626,245900.0
2011-01-05 12:40:00,48.19,48.2,48.18,48.19,223900.0,35.2626,35.2699,35.2552,35.2626,223900.0
2011-01-05 12:45:00,48.19,48.2,48.18,48.19,101200.0,35.2626,35.2699,35.2552,35.2626,101200.0
2011-01-05 12:50:00,48.2,48.22,48.18,48.2,324000.0,35.2699,35.2845,35.2552,35.2699,324000.0
2011-01-05 12:55:00,48.21,48.21,48.19,48.19,102100.0,35.2772,35.2772,35.2626,35.2626,102100.0
2011-01-05 13:00:00,48.19,48.2,48.16,48.17,209100.0,35.2626,35.2699,35.2406,35.2479,209100.0
2011-01-05 13:05:00,48.16,48.18,48.16,48.18,143300.0,35.2406,35.2552,35.2406,35.2552,143300.0
2011-01-05 13:10:00,48.17,48.18,48.15,48.17,208800.0,35.2479,35.2552,35.2333,35.2479,208800.0
2011-01-05 13:15:00,48.18,48.18,48.15,48.16,126100.0,35.2552,35.2552,35.2333,35.2406,126100.0
2011-01-05 13:20:00,48.15,48.17,48.15,48.15,118700.0,35.2333,35.2479,35.2333,35.2333,118700.0
2011-01-05 13:25:00,48.15,48.18,48.15,48.18,109700.0,35.2333,35.2552,35.2333,35.2552,109700.0
2011-01-05 13:30:00,48.18,48.18,48.16,48.16,228400.0,35.2552,35.2552,35.2406,35.2406,228400.0
2011-01-05 13:35:00,48.16,48.21,48.16,48.21,274600.0,35.2406,35.2772,35.2406,35.2772,274600.0
2011-01-05 13:40:00,48.21,48.21,48.19,48.2,149500.0,35.2772,35.2772,35.2626,35.2699,149500.0
2011-01-05 13:45:00,48.2,48.24,48.2,48.22,446600.0,35.2699,35.2991,35.2699,35.2845,446600.0
2011-01-05 13:50:00,48.22,48.23,48.2,48.22,257100.0,35.2845,35.2918,35.2699,35.2845,257100.0
2011-01-05 13:55:00,48.21,48.24,48.21,48.24,125600.0,35.2772,35.2991,35.2772,35.2991,125600.0
2011-01-05 14:00:00,48.24,48.25,48.22,48.24,263800.0,35.2991,35.3065,35.2845,35.2991,263800.0
2011-01-05 14:05:00,48.24,48.27,48.24,48.26,362600.0,35.2991,35.3211,35.2991,35.3138,362600.0
2011-01-05 14:10:00,48.25,48.27,48.24,48.26,300900.0,35.3065,35.3211,35.2991,35.3138,300900.0
2011-01-05 14:15:00,48.26,48.3,48.25,48.29,319800.0,35.3138,35.343,35.3065,35.3357,319800.0
2011-01-05 14:20:00,48.3,48.3,48.25,48.25,272300.0,35.343,35.343,35.3065,35.3065,272300.0
2011-01-05 14:25:00,48.26,48.26,48.22,48.23,227100.0,35.3138,35.3138,35.2845,35.2918,227100.0
2011-01-05 14:30:00,48.22,48.23,48.18,48.19,409400.0,35.2845,35.2918,35.2552,35.2626,409400.0
2011-01-05 14:35:00,48.19,48.2,48.17,48.19,206500.0,35.2626,35.2699,35.2479,35.2626,206500.0
2011-01-05 14:40:00,48.19,48.2,48.18,48.19,165200.0,35.2626,35.2699,35.2552,35.2626,165200.0
2011-01-05 14:45:00,48.19,48.22,48.19,48.2,167000.0,35.2626,35.2845,35.2626,35.2699,167000.0
2011-01-05 14:50:00,48.2,48.21,48.19,48.19,401100.0,35.2699,35.2772,35.2626,35.2626,401100.0
2011-01-05 14:55:00,48.19,48.21,48.19,48.21,270200.0,35.2626,35.2772,35.2626,35.2772,270200.0
2011-01-05 15:00:00,48.21,48.22,48.2,48.22,251300.0,35.2772,35.2845,35.2699,35.2845,251300.0
2011-01-05 15:05:00,48.22,48.24,48.21,48.24,134600.0,35.2845,35.2991,35.2772,35.2991,134600.0
2011-01-05 15:10:00,48.24,48.27,48.23,48.24,470800.0,35.2991,35.3211,35.2918,35.2991,470800.0
2011-01-05 15:15:00,48.24,48.27,48.22,48.26,697700.0,35.2991,35.3211,35.2845,35.3138,697700.0
2011-01-05 15:20:00,48.26,48.27,48.22,48.22,210000.0,35.3138,35.3211,35.2845,35.2845,210000.0
2011-01-05 15:25:00,48.23,48.24,48.22,48.22,336200.0,35.2918,35.2991,35.2845,35.2845,336200.0
2011-01-05 15:30:00,48.22,48.25,48.21,48.25,439500.0,35.2845,35.3065,35.2772,35.3065,439500.0
2011-01-05 15:35:00,48.24,48.25,48.24,48.25,155900.0,35.2991,35.3065,35.2991,35.3065,155900.0
2011-01-05 15:40:00,48.25,48.25,48.22,48.22,568800.0,35.3065,35.3065,35.2845,35.2845,568800.0
2011-01-05 15:45:00,48.22,48.26,48.22,48.25,519000.0,35.2845,35.3138,35.2845,35.3065,519000.0
2011-01-05 15:50:00,48.24,48.25,48.22,48.22,753200.0,35.2991,35.3065,35.2845,35.2845,753200.0
2011-01-05 15:55:00,48.22,48.22,48.16,48.16,3439700.0,35.2845,35.2845,35.2406,35.2406,3439700.0
2011-01-06 09:30:00,48.01,48.04,47.94,47.96,1267100.0,35.1308,35.1528,35.0796,35.0943,1267100.0
2011-01-06 09:35:00,47.96,47.97,47.93,47.94,796400.0,35.0943,35.1016,35.0723,35.0796,796400.0
2011-01-06 09:40:00,47.94,47.96,47.92,47.96,1235300.0,35.0796,35.0943,35.065,35.0943,1235300.0
2011-01-06 09:45:00,47.96,48.01,47.96,48.01,551900.0,35.0943,35.1308,35.0943,35.1308,551900.0
2011-01-06 09:50:00,48.0,48.01,48.0,48.01,633100.0,35.1235,35.1308,35.1235,35.1308,633100.0
2011-01-06 09:55:00,48.01,48.02,47.94,47.94,615600.0,35.1308,35.1382,35.0796,35.0796,615600.0
2011-01-06 10:00:00,47.94,47.98,47.91,47.92,531100.0,35.0796,35.1089,35.0577,35.065,531100.0
2011-01-06 10:05:00,47.91,47.94,47.89,47.89,779800.0,35.0577,35.0796,35.043,35.043,779800.0
2011-01-06 10:10:00,47.89,47.91,47.84,47.84,706300.0,35.043,35.0577,35.0064,35.0064,706300.0
2011-01-06 10:15:00,47.84,47.87,47.83,47.86,478800.0,35.0064,35.0284,34.9991,35.0211,478800.0
2011-01-06 10:20:00,47.87,47.93,47.87,47.93,683100.0,35.0284,35.0723,35.0284,35.0723,683100.0
2011-01-06 10:25:00,47.93,47.94,47.91,47.91,251000.0,35.0723,35.0796,35.0577,35.0577,251000.0
2011-01-06 10:30:00,47.92,47.92,47.87,47.89,364700.0,35.065,35.065,35.0284,35.043,364700.0
2011-01-06 10:35:00,47.9,47.95,47.9,47.95,645600.0,35.0504,35.0869,35.0504,35.0869,645600.0
2011-01-06 10:40:00,47.94,47.95,47.92,47.93,266500.0,35.0796,35.0869,35.065,35.0723,266500.0
2011-01-06 10:45:00,47.93,47.93,47.85,47.85,609100.0,35.0723,35.0723,35.0138,35.0138,609100.0
2011-01-06 10:50:00,47.85,47.85,47.77,47.8,725200.0,35.0138,35.0138,34.9552,34.9772,725200.0
2011-01-06 10:55:00,47.8,47.82,47.76,47.8,309500.0,34.9772,34.9918,34.9479,34.9772,309500.0
2011-01-06 11:00:00,47.79,47.8,47.68,47.7,760500.0,34.9699,34.9772,34.8894,34.904,760500.0
2011-01-06 11:05:00,47.69,47.69,47.6,47.61,1903900.0,34.8967,34.8967,34.8308,34.8381,1903900.0
2011-01-06 11:10:00,47.6,47.65,47.59,47.64,1107600.0,34.8308,34.8674,34.8235,34.8601,1107600.0
2011-01-06 11:15:00,47.65,47.69,47.64,47.68,663800.0,34.8674,34.8967,34.8601,34.8894,663800.0
2011-01-06 11:20:00,47.67,47.69,47.66,47.67,649300.0,34.8821,34.8967,34.8747,34.8821,649300.0
2011-01-06 11:25:00,47.66,47.67,47.64,47.65,503600.0,34.8747,34.8821,34.8601,34.8674,503600.0
2011-01-06 11:30:00,47.65,47.71,47.65,47.69,344900.0,34.8674,34.9113,34.8674,34.8967,344900.0
2011-01-06 11:35:00,47.68,47.69,47.64,47.65,398000.0,34.8894,34.8967,34.8601,34.8674,398000.0
2011-01-06 11:40:00,47.64,47.65,47.62,47.64,484500.0,34.8601,34.8674,34.8455,34.8601,484500.0
2011-01-06 11:45:00,47.64,47.69,47.63,47.69,409100.0,34.8601,34.8967,34.8528,34.8967,409100.0
2011-01-06 11:50:00,47.69,47.7,47.66,47.67,541200.0,34.8967,34.904,34.8747,34.8821,541200.0
2011-01-06 11:55:00,47.67,47.68,47.65,47.66,140200.0,34.8821,34.8894,34.8674,34.8747,140200.0
2011-01-06 12:00:00,47.65,47.66,47.61,47.62,260500.0,34.8674,34.8747,34.8381,34.8455,260500.0
2011-01-06 12:05:00,47.62,47.62,47.59,47.6,534000.0,34.8455,34.8455,34.8235,34.8308,534000.0
2011-01-06 12:10:00,47.6,47.63,47.58,47.61,310200.0,34.8308,34.8528,34.8162,34.8381,310200.0
2011-01-06 12:15:00,47.61,47.64,47.61,47.62,407900.0,34.8381,34.8601,34.8381,34.8455,407900.0
2011-01-06 12:20:00,47.63,47.64,47.62,47.63,400600.0,34.8528,34.8601,34.8455,34.8528,400600.0
2011-01-06 12:25:00,47.63,47.65,47.63,47.64,686600.0,34.8528,34.8674,34.8528,34.8601,686600.0
2011-01-06 12:30:00,47.65,47.67,47.63,47.67,1208000.0,34.8674,34.8821,34.8528,34.8821,1208000.0
2011-01-06 12:35:00,47.66,47.66,47.63,47.65,196100.0,34.8747,34.8747,34.8528,34.8674,196100.0
2011-01-06 12:40:00,47.66,47.7,47.64,47.7,226600.0,34.8747,34.904,34.8601,34.904,226600.0
2011-01-06 12:45:00,47.7,47.73,47.69,47.71,342700.0,34.904,34.926,34.8967,34.9113,342700.0
2011-01-06 12:50:00,47.71,47.73,47.7,47.72,178300.0,34.9113,34.926,34.904,34.9186,178300.0
2011-01-06 12:55:00,47.72,47.73,47.7,47.7,324200.0,34.9186,34.926,34.904,34.904,324200.0
2011-01-06 13:00:00,47.71,47.71,47.65,47.67,204800.0,34.9113,34.9113,34.8674,34.8821,204800.0
2011-01-06 13:05:00,47.66,47.68,47.65,47.65,126700.0,34.8747,34.8894,34.8674,34.8674,126700.0
2011-01-06 13:10:00,47.65,47.66,47.63,47.64,63700.0,34.8674,34.8747,34.8528,34.8601,63700.0
2011-01-06 13:15:00,47.64,47.66,47.64,47.65,124100.0,34.8601,34.8747,34.8601,34.8674,124100.0
2011-01-06 13:20:00,47.65,47.66,47.62,47.62,227100.0,34.8674,34.8747,34.8455,34.8455,227100.0
2011-01-06 13:25:00,47.63,47.63,47.61,47.63,88500.0,34.8528,34.8528,34.8381,34.8528,88500.0
2011-01-06 13:30:00,47.63,47.65,47.63,47.64,273100.0,34.8528,34.8674,34.8528,34.8601,273100.0
2011-01-06 13:35:00,47.63,47.64,47.62,47.63,245700.0,34.8528,34.8601,34.8455,34.8528,245700.0
2011-01-06 13:40:00,47.63,47.66,47.63,47.65,89200.0,34.8528,34.8747,34.8528,34.8674,89200.0
2011-01-06 13:45:00,47.64,47.68,47.64,47.68,216900.0,34.8601,34.8894,34.8601,34.8894,216900.0
2011-01-06 13:50:00,47.68,47.71,47.68,47.71,194500.0,34.8894,34.9113,34.8894,34.9113,194500.0
2011-01-06 13:55:00,47.71,47.74,47.69,47.74,143400.0,34.9113,34.9333,34.8967,34.9333,143400.0
2011-01-06 14:00:00,47.74,47.77,47.72,47.72,298100.0,34.9333,34.9552,34.9186,34.9186,298100.0
2011-01-06 14:05:00,47.72,47.74,47.71,47.71,367900.0,34.9186,34.9333,34.9113,34.9113,367900.0
2011-01-06 14:10:00,47.71,47.72,47.7,47.7,179600.0,34.9113,34.9186,34.904,34.904,179600.0
2011-01-06 14:15:00,47.7,47.72,47.7,47.71,283900.0,34.904,34.9186,34.904,34.9113,283900.0
2011-01-06 14:20:00,47.7,47.71,47.68,47.69,503700.0,34.904,34.9113,34.8894,34.8967,503700.0
2011-01-06 14:25:00,47.69,47.72,47.68,47.69,185400.0,34.8967,34.9186,34.8894,34.8967,185400.0
2011-01-06 14:30:00,47.7,47.7,47.67,47.67,156900.0,34.904,34.904,34.8821,34.8821,156900.0
2011-01-06 14:35:00,47.67,47.69,47.66,47.67,151000.0,34.8821,34.8967,34.8747,34.8821,151000.0
2011-01-06 14:40:00,47.68,47.68,47.63,47.64,271000.0,34.8894,34.8894,34.8528,34.8601,271000.0
2011-01-06 14:45:00,47.63,47.65,47.61,47.62,334700.0,34.8528,34.8674,34.8381,34.8455,334700.0
2011-01-06 14:50:00,47.61,47.64,47.59,47.64,408700.0,34.8381,34.8601,34.8235,34.8601,408700.0
2011-01-06 14:55:00,47.64,47.64,47.6,47.62,127100.0,34.8601,34.8601,34.8308,34.8455,127100.0
2011-01-06 15:00:00,47.63,47.66,47.63,47.64,597100.0,34.8528,34.8747,34.8528,34.8601,597100.0
2011-01-06 15:05:00,47.65,47.69,47.64,47.66,277700.0,34.8674,34.8967,34.8601,34.8747,277700.0
2011-01-06 15:10:00,47.66,47.69,47.65,47.68,273900.0,34.8747,34.8967,34.8674,34.8894,273900.0
2011-01-06 15:15:00,47.69,47.71,47.65,47.66,217700.0,34.8967,34.9113,34.8674,34.8747,217700.0
2011-01-06 15:20:00,47.66,47.66,47.62,47.63,140800.0,34.8747,34.8747,34.8455,34.8528,140800.0
2011-01-06 15:25:00,47.62,47.64,47.59,47.63,415200.0,34.8455,34.8601,34.8235,34.8528,415200.0
2011-01-06 15:30:00,47.63,47.64,47.61,47.63,246300.0,34.8528,34.8601,34.8381,34.8528,246300.0
2011-01-06 15:35:00,47.63,47.67,47.61,47.65,572900.0,34.8528,34.8821,34.8381,34.8674,572900.0
2011-01-06 15:40:00,47.66,47.68,47.65,47.67,361400.0,34.8747,34.8894,34.8674,34.8821,361400.0
2011-01-06 15:45:00,47.68,47.7,47.65,47.67,777000.0,34.8894,34.904,34.8674,34.8821,777000.0
2011-01-06 15:50:00,47.66,47.71,47.66,47.71,882300.0,34.8747,34.9113,34.8747,34.9113,882300.0
2011-01-06 15:55:00,47.71,47.72,47.67,47.68,2682400.0,34.9113,34.9186,34.8821,34.8894,2682400.0
2011-01-07 09:30:00,47.51,47.56,47.49,47.54,1114700.0,34.765,34.8016,34.7503,34.7869,1114700.0
2011-01-07 09:35:00,47.55,47.62,47.54,47.58,2002600.0,34.7942,34.8455,34.7869,34.8162,2002600.0
2011-01-07 09:40:00,47.58,47.59,47.48,47.55,1004700.0,34.8162,34.8235,34.743,34.7942,1004700.0
2011-01-07 09:45:00,47.55,47.57,47.44,47.44,1542200.0,34.7942,34.8089,34.7138,34.7138,1542200.0
2011-01-07 09:50:00,47.44,47.45,47.4,47.41,2096500.0,34.7138,34.7211,34.6845,34.6918,2096500.0
2011-01-07 09:55:00,47.41,47.47,47.41,47.42,1305500.0,34.6918,34.7357,34.6918,34.6991,1305500.0
2011-01-07 10:00:00,47.43,47.47,47.41,47.45,748500.0,34.7064,34.7357,34.6918,34.7211,748500.0
2011-01-07 10:05:00,47.44,47.49,47.44,47.46,488200.0,34.7138,34.7503,34.7138,34.7284,488200.0
2011-01-07 10:10:00,47.47,47.54,47.47,47.54,516300.0,34.7357,34.7869,34.7357,34.7869,516300.0
2011-01-07 10:15:00,47.53,47.56,47.52,47.54,628000.0,34.7796,34.8016,34.7723,34.7869,628000.0
2011-01-07 10:20:00,47.54,47.54,47.5,47.5,483700.0,34.7869,34.7869,34.7577,34.7577,483700.0
2011-01-07 10:25:00,47.5,47.51,47.47,47.51,760300.0,34.7577,34.765,34.7357,34.765,760300.0
2011-01-07 10:30:00,47.51,47.54,47.49,47.53,507500.0,34.765,34.7869,34.7503,34.7796,507500.0
2011-01-07 10:35:00,47.53,47.53,47.49,47.5,726800.0,34.7796,34.7796,34.7503,34.7577,726800.0
2011-01-07 10:40:00,47.51,47.51,47.43,47.44,666900.0,34.765,34.765,34.7064,34.7138,666900.0
2011-01-07 10:45:00,47.44,47.46,47.4,47.46,508600.0,34.7138,34.7284,34.6845,34.7284,508600.0
2011-01-07 10:50:00,47.46,47.46,47.37,47.39,1066000.0,34.7284,34.7284,34.6625,34.6772,1066000.0
2011-01-07 10:55:00,47.39,47.45,47.38,47.43,489900.0,34.6772,34.7211,34.6698,34.7064,489900.0
2011-01-07 11:00:00,47.43,47.44,47.39,47.39,644400.0,34.7064,34.7138,34.6772,34.6772,644400.0
2011-01-07 11:05:00,47.39,47.4,47.32,47.33,843600.0,34.6772,34.6845,34.6259,34.6333,843600.0
2011-01-07 11:10:00,47.32,47.39,47.31,47.38,1110700.0,34.6259,34.6772,34.6186,34.6698,1110700.0
2011-01-07 11:15:00,47.39,47.4,47.36,47.37,508500.0,34.6772,34.6845,34.6552,34.6625,508500.0
2011-01-07 11:20:00,47.38,47.38,47.26,47.28,1637500.0,34.6698,34.6698,34.582,34.5967,1637500.0
2011-01-07 11:25:00,47.27,47.3,47.24,47.25,1163200.0,34.5894,34.6113,34.5674,34.5747,1163200.0
2011-01-07 11:30:00,47.25,47.25,47.17,47.19,1141300.0,34.5747,34.5747,34.5162,34.5308,1141300.0
2011-01-07 11:35:00,47.2,47.2,47.13,47.18,824700.0,34.5381,34.5381,34.4869,34.5235,824700.0
2011-01-07 11:40:00,47.17,47.22,47.16,47.21,860800.0,34.5162,34.5528,34.5089,34.5455,860800.0
2011-01-07 11:45:00,47.2,47.24,47.17,47.22,468900.0,34.5381,34.5674,34.5162,34.5528,468900.0
2011-01-07 11:50:00,47.23,47.23,47.19,47.23,460200.0,34.5601,34.5601,34.5308,34.5601,460200.0
2011-01-07 11:55:00,47.22,47.23,47.16,47.17,1052000.0,34.5528,34.5601,34.5089,34.5162,1052000.0
2011-01-07 12:00:00,47.19,47.19,47.17,47.18,571000.0,34.5308,34.5308,34.5162,34.5235,571000.0
2011-01-07 12:05:00,47.19,47.19,47.16,47.19,249200.0,34.5308,34.5308,34.5089,34.5308,249200.0
2011-01-07 12:10:00,47.18,47.19,47.15,47.15,444500.0,34.5235,34.5308,34.5015,34.5015,444500.0
2011-01-07 12:15:00,47.15,47.19,47.14,47.19,894400.0,34.5015,34.5308,34.4942,34.5308,894400.0
2011-01-07 12:20:00,47.18,47.19,47.16,47.17,98100.0,34.5235,34.5308,34.5089,34.5162,98100.0
2011-01-07 12:25:00,47.17,47.17,47.1,47.1,802500.0,34.5162,34.5162,34.465,34.465,802500.0
2011-01-07 12:30:00,47.1,47.12,47.04,47.06,999200.0,34.465,34.4796,34.4211,34.4357,999200.0
2011-01-07 12:35:00,47.06,47.08,47.04,47.08,652900.0,34.4357,34.4503,34.4211,34.4503,652900.0
2011-01-07 12:40:00,47.08,47.08,47.03,47.03,341400.0,34.4503,34.4503,34.4137,34.4137,341400.0
2011-01-07 12:45:00,47.04,47.04,46.97,46.99,1078200.0,34.4211,34.4211,34.3698,34.3845,1078200.0
2011-01-07 12:50:00,47.0,47.0,46.93,46.96,527800.0,34.3918,34.3918,34.3406,34.3625,527800.0
2011-01-07 12:55:00,46.96,47.06,46.96,47.06,870800.0,34.3625,34.4357,34.3625,34.4357,870800.0
2011-01-07 13:00:00,47.06,47.1,47.05,47.06,457100.0,34.4357,34.465,34.4284,34.4357,457100.0
2011-01-07 13:05:00,47.06,47.09,47.05,47.08,349800.0,34.4357,34.4576,34.4284,34.4503,349800.0
2011-01-07 13:10:00,47.08,47.08,47.06,47.06,298300.0,34.4503,34.4503,34.4357,34.4357,298300.0
2011-01-07 13:15:00,47.07,47.18,47.06,47.18,770400.0,34.443,34.5235,34.4357,34.5235,770400.0
2011-01-07 13:20:00,47.18,47.19,47.14,47.16,304700.0,34.5235,34.5308,34.4942,34.5089,304700.0
2011-01-07 13:25:00,47.16,47.18,47.11,47.14,446600.0,34.5089,34.5235,34.4723,34.4942,446600.0
2011-01-07 13:30:00,47.14,47.18,47.13,47.17,188400.0,34.4942,34.5235,34.4869,34.5162,188400.0
2011-01-07 13:35:00,47.18,47.19,47.18,47.19,116200.0,34.5235,34.5308,34.5235,34.5308,116200.0
2011-01-07 13:40:00,47.19,47.2,47.15,47.16,184200.0,34.5308,34.5381,34.5015,34.5089,184200.0
2011-01-07 13:45:00,47.16,47.17,47.14,47.14,705900.0,34.5089,34.5162,34.4942,34.4942,705900.0
2011-01-07 13:50:00,47.15,47.15,47.1,47.12,654100.0,34.5015,34.5015,34.465,34.4796,654100.0
2011-01-07 13:55:00,47.11,47.11,47.08,47.08,435200.0,34.4723,34.4723,34.4503,34.4503,435200.0
2011-01-07 14:00:00,47.09,47.13,47.07,47.1,358400.0,34.4576,34.4869,34.443,34.465,358400.0
2011-01-07 14:05:00,47.11,47.12,47.08,47.1,280500.0,34.4723,34.4796,34.4503,34.465,280500.0
2011-01-07 14:10:00,47.1,47.13,47.07,47.12,695300.0,34.465,34.4869,34.443,34.4796,695300.0
2011-01-07 14:15:00,47.12,47.14,47.1,47.14,341400.0,34.4796,34.4942,34.465,34.4942,341400.0
2011-01-07 14:20:00,47.13,47.15,47.13,47.13,285300.0,34.4869,34.5015,34.4869,34.4869,285300.0
2011-01-07 14:25:00,47.14,47.15,47.13,47.15,167400.0,34.4942,34.5015,34.4869,34.5015,167400.0
2011-01-07 14:30:00,47.14,47.15,47.11,47.12,137400.0,34.4942,34.5015,34.4723,34.4796,137400.0
2011-01-07 14:35:00,47.13,47.17,47.11,47.16,291500.0,34.4869,34.5162,34.4723,34.5089,291500.0
2011-01-07 14:40:00,47.16,47.18,47.16,47.17,62400.0,34.5089,34.5235,34.5089,34.5162,62400.0
2011-01-07 14:45:00,47.17,47.2,47.15,47.19,514500.0,34.5162,34.5381,34.5015,34.5308,514500.0
2011-01-07 14:50:00,47.19,47.2,47.17,47.19,180800.0,34.5308,34.5381,34.5162,34.5308,180800.0
2011-01-07 14:55:00,47.19,47.21,47.17,47.18,340200.0,34.5308,34.5455,34.5162,34.5235,340200.0
2011-01-07 15:00:00,47.17,47.18,47.15,47.16,1830000.0,34.5162,34.5235,34.5015,34.5089,1830000.0
2011-01-07 15:05:00,47.16,47.2,47.15,47.2,294800.0,34.5089,34.5381,34.5015,34.5381,294800.0
2011-01-07 15:10:00,47.19,47.22,47.16,47.19,870600.0,34.5308,34.5528,34.5089,34.5308,870600.0
2011-01-07 15:15:00,47.19,47.26,47.17,47.24,380300.0,34.5308,34.582,34.5162,34.5674,380300.0
2011-01-07 15:20:00,47.24,47.27,47.23,47.26,327000.0,34.5674,34.5894,34.5601,34.582,327000.0
2011-01-07 15:25:00,47.26,47.27,47.22,47.23,165000.0,34.582,34.5894,34.5528,34.5601,165000.0
2011-01-07 15:30:00,47.22,47.28,47.21,47.28,532100.0,34.5528,34.5967,34.5455,34.5967,532100.0
2011-01-07 15:35:00,47.28,47.31,47.25,47.26,450000.0,34.5967,34.6186,34.5747,34.582,450000.0
2011-01-07 15:40:00,47.26,47.3,47.26,47.27,557800.0,34.582,34.6113,34.582,34.5894,557800.0
2011-01-07 15:45:00,47.27,47.31,47.26,47.26,643100.0,34.5894,34.6186,34.582,34.582,643100.0
2011-01-07 15:50:00,47.26,47.29,47.25,47.27,719900.0,34.582,34.604,34.5747,34.5894,719900.0
2011-01-07 15:55:00,47.27,47.29,47.24,47.27,2906100.0,34.5894,34.604,34.5674,34.5894,2906100.0
2011-01-10 09:30:00,46.8,46.82,46.66,46.71,3231700.0,34.2454,34.2601,34.143,34.1796,3231700.0
2011-01-10 09:35:00,46.71,46.75,46.68,46.7,1708500.0,34.1796,34.2089,34.1576,34.1723,1708500.0
2011-01-10 09:40:00,46.71,46.77,46.69,46.75,1085500.0,34.1796,34.2235,34.1649,34.2089,1085500.0
2011-01-10 09:45:00,46.75,46.76,46.69,46.71,3950500.0,34.2089,34.2162,34.1649,34.1796,3950500.0
2011-01-10 09:50:00,46.71,46.72,46.63,46.66,1576200.0,34.1796,34.1869,34.121,34.143,1576200.0
2011-01-10 09:55:00,46.67,46.69,46.53,46.54,5301000.0,34.1503,34.1649,34.0479,34.0552,5301000.0
2011-01-10 10:00:00,46.54,46.6,46.51,46.57,1714400.0,34.0552,34.0991,34.0332,34.0771,1714400.0
2011-01-10 10:05:00,46.57,46.58,46.51,46.56,925800.0,34.0771,34.0845,34.0332,34.0698,925800.0
2011-01-10 10:10:00,46.55,46.61,46.54,46.57,1222000.0,34.0625,34.1064,34.0552,34.0771,1222000.0
2011-01-10 10:15:00,46.57,46.6,46.53,46.54,868600.0,34.0771,34.0991,34.0479,34.0552,868600.0
2011-01-10 10:20:00,46.54,46.6,46.52,46.6,575200.0,34.0552,34.0991,34.0406,34.0991,575200.0
2011-01-10 10:25:00,46.59,46.62,46.58,46.6,729300.0,34.0918,34.1137,34.0845,34.0991,729300.0
2011-01-10 10:30:00,46.61,46.71,46.6,46.66,932900.0,34.1064,34.1796,34.0991,34.143,932900.0
2011-01-10 10:35:00,46.66,46.67,46.61,46.62,633300.0,34.143,34.1503,34.1064,34.1137,633300.0
2011-01-10 10:40:00,46.62,46.66,46.62,46.64,498300.0,34.1137,34.143,34.1137,34.1284,498300.0
2011-01-10 10:45:00,46.63,46.67,46.62,46.67,779200.0,34.121,34.1503,34.1137,34.1503,779200.0
2011-01-10 10:50:00,46.67,46.68,46.63,46.63,443700.0,34.1503,34.1576,34.121,34.121,443700.0
2011-01-10 10:55:00,46.63,46.63,46.58,46.63,808000.0,34.121,34.121,34.0845,34.121,808000.0
2011-01-10 11:00:00,46.63,46.65,46.6,46.61,526800.0,34.121,34.1357,34.0991,34.1064,526800.0
2011-01-10 11:05:00,46.61,46.61,46.57,46.6,700500.0,34.1064,34.1064,34.0771,34.0991,700500.0
2011-01-10 11:10:00,46.61,46.65,46.6,46.62,589800.0,34.1064,34.1357,34.0991,34.1137,589800.0
2011-01-10 11:15:00,46.62,46.64,46.58,46.6,869100.0,34.1137,34.1284,34.0845,34.0991,869100.0
2011-01-10 11:20:00,46.6,46.62,46.6,46.6,480400.0,34.0991,34.1137,34.0991,34.0991,480400.0
2011-01-10 11:25:00,46.6,46.65,46.59,46.62,896800.0,34.0991,34.1357,34.0918,34.1137,896800.0
2011-01-10 11:30:00,46.62,46.64,46.6,46.61,741500.0,34.1137,34.1284,34.0991,34.1064,741500.0
2011-01-10 11:35:00,46.62,46.62,46.59,46.6,1351300.0,34.1137,34.1137,34.0918,34.0991,1351300.0
2011-01-10 11:40:00,46.6,46.64,46.6,46.64,419600.0,34.0991,34.1284,34.0991,34.1284,419600.0
2011-01-10 11:45:00,46.63,46.66,46.62,46.64,1445300.0,34.121,34.143,34.1137,34.1284,1445300.0
2011-01-10 11:50:00,46.64,46.67,46.61,46.66,1405600.0,34.1284,34.1503,34.1064,34.143,1405600.0
2011-01-10 11:55:00,46.66,46.68,46.65,46.68,265000.0,34.143,34.1576,34.1357,34.1576,265000.0
2011-01-10 12:00:00,46.67,46.69,46.66,46.67,1453400.0,34.1503,34.1649,34.143,34.1503,1453400.0
2011-01-10 12:05:00,46.67,46.7,46.65,46.69,1071400.0,34.1503,34.1723,34.1357,34.1649,1071400.0
2011-01-10 12:10:00,46.69,46.7,46.65,46.66,194400.0,34.1649,34.1723,34.1357,34.143,194400.0
2011-01-10 12:15:00,46.65,46.67,46.61,46.64,529900.0,34.1357,34.1503,34.1064,34.1284,529900.0
2011-01-10 12:20:00,46.64,46.66,46.62,46.66,357600.0,34.1284,34.143,34.1137,34.143,357600.0
2011-01-10 12:25:00,46.66,46.7,46.65,46.67,493400.0,34.143,34.1723,34.1357,34.1503,493400.0
2011-01-10 12:30:00,46.67,46.68,46.65,46.67,638800.0,34.1503,34.1576,34.1357,34.1503,638800.0
2011-01-10 12:35:00,46.66,46.7,46.66,46.69,1281500.0,34.143,34.1723,34.143,34.1649,1281500.0
2011-01-10 12:40:00,46.69,46.7,46.68,46.7,200200.0,34.1649,34.1723,34.1576,34.1723,200200.0
2011-01-10 12:45:00,46.69,46.7,46.68,46.69,162800.0,34.1649,34.1723,34.1576,34.1649,162800.0
2011-01-10 12:50:00,46.68,46.7,46.67,46.68,232700.0,34.1576,34.1723,34.1503,34.1576,232700.0
2011-01-10 12:55:00,46.67,46.68,46.66,46.68,89500.0,34.1503,34.1576,34.143,34.1576,89500.0
2011-01-10 13:00:00,46.68,46.7,46.67,46.69,231400.0,34.1576,34.1723,34.1503,34.1649,231400.0
2011-01-10 13:05:00,46.69,46.74,46.69,46.73,305100.0,34.1649,34.2015,34.1649,34.1942,305100.0
2011-01-10 13:10:00,46.73,46.75,46.72,46.74,308300.0,34.1942,34.2089,34.1869,34.2015,308300.0
2011-01-10 13:15:00,46.74,46.75,46.71,46.71,184700.0,34.2015,34.2089,34.1796,34.1796,184700.0
2011-01-10 13:20:00,46.72,46.73,46.69,46.7,340500.0,34.1869,34.1942,34.1649,34.1723,340500.0
2011-01-10 13:25:00,46.7,46.75,46.7,46.75,321800.0,34.1723,34.2089,34.1723,34.2089,321800.0
2011-01-10 13:30:00,46.74,46.76,46.74,46.74,131500.0,34.2015,34.2162,34.2015,34.2015,131500.0
2011-01-10 13:35:00,46.74,46.76,46.73,46.73,145800.0,34.2015,34.2162,34.1942,34.1942,145800.0
2011-01-10 13:40:00,46.73,46.75,46.73,46.75,58700.0,34.1942,34.2089,34.1942,34.2089,58700.0
2011-01-10 13:45:00,46.74,46.76,46.74,46.76,82400.0,34.2015,34.2162,34.2015,34.2162,82400.0
2011-01-10 13:50:00,46.76,46.76,46.75,46.76,53800.0,34.2162,34.2162,34.2089,34.2162,53800.0
2011-01-10 13:55:00,46.76,46.76,46.74,46.74,74000.0,34.2162,34.2162,34.2015,34.2015,74000.0
2011-01-10 14:00:00,46.74,46.75,46.7,46.7,128400.0,34.2015,34.2089,34.1723,34.1723,128400.0
2011-01-10 14:05:00,46.7,46.72,46.68,46.71,427300.0,34.1723,34.1869,34.1576,34.1796,427300.0
2011-01-10 14:10:00,46.71,46.73,46.7,46.71,69500.0,34.1796,34.1942,34.1723,34.1796,69500.0
2011-01-10 14:15:00,46.72,46.72,46.7,46.71,77900.0,34.1869,34.1869,34.1723,34.1796,77900.0
2011-01-10 14:20:00,46.72,46.74,46.71,46.74,52800.0,34.1869,34.2015,34.1796,34.2015,52800.0
2011-01-10 14:25:00,46.73,46.75,46.73,46.74,61400.0,34.1942,34.2089,34.1942,34.2015,61400.0
2011-01-10 14:30:00,46.74,46.76,46.73,46.74,130400.0,34.2015,34.2162,34.1942,34.2015,130400.0
2011-01-10 14:35:00,46.74,46.76,46.74,46.74,69000.0,34.2015,34.2162,34.2015,34.2015,69000.0
2011-01-10 14:40:00,46.74,46.75,46.74,46.74,47200.0,34.2015,34.2089,34.2015,34.2015,47200.0
2011-01-10 14:45:00,46.75,46.75,46.73,46.74,134200.0,34.2089,34.2089,34.1942,34.2015,134200.0
2011-01-10 14:50:00,46.74,46.76,46.74,46.76,219900.0,34.2015,34.2162,34.2015,34.2162,219900.0
2011-01-10 14:55:00,46.75,46.78,46.75,46.77,393400.0,34.2089,34.2308,34.2089,34.2235,393400.0
2011-01-10 15:00:00,46.77,46.77,46.74,46.76,243500.0,34.2235,34.2235,34.2015,34.2162,243500.0
2011-01-10 15:05:00,46.77,46.81,46.76,46.78,362200.0,34.2235,34.2528,34.2162,34.2308,362200.0
2011-01-10 15:10:00,46.79,46.8,46.78,46.78,150900.0,34.2381,34.2454,34.2308,34.2308,150900.0
2011-01-10 15:15:00,46.78,46.79,46.77,46.77,197000.0,34.2308,34.2381,34.2235,34.2235,197000.0
2011-01-10 15:20:00,46.77,46.82,46.77,46.82,724700.0,34.2235,34.2601,34.2235,34.2601,724700.0
2011-01-10 15:25:00,46.81,46.85,46.81,46.83,805600.0,34.2528,34.282,34.2528,34.2674,805600.0
2011-01-10 15:30:00,46.83,46.84,46.8,46.81,266200.0,34.2674,34.2747,34.2454,34.2528,266200.0
2011-01-10 15:35:00,46.81,46.84,46.81,46.83,712500.0,34.2528,34.2747,34.2528,34.2674,712500.0
2011-01-10 15:40:00,46.83,46.84,46.8,46.81,558700.0,34.2674,34.2747,34.2454,34.2528,558700.0
2011-01-10 15:45:00,46.81,46.81,46.78,46.81,953900.0,34.2528,34.2528,34.2308,34.2528,953900.0
2011-01-10 15:50:00,46.81,46.82,46.79,46.79,1102900.0,34.2528,34.2601,34.2381,34.2381,1102900.0
2011-01-10 15:55:00,46.8,46.83,46.75,46.76,2665600.0,34.2454,34.2674,34.2089,34.2162,2665600.0
2011-01-11 09:30:00,47.27,47.29,47.25,47.28,1632200.0,34.5894,34.604,34.5747,34.5967,1632200.0
2011-01-11 09:35:00,47.28,47.29,47.17,47.2,1146500.0,34.5967,34.604,34.5162,34.5381,1146500.0
2011-01-11 09:40:00,47.19,47.23,47.17,47.17,1036300.0,34.5308,34.5601,34.5162,34.5162,1036300.0
2011-01-11 09:45:00,47.17,47.17,47.12,47.14,568600.0,34.5162,34.5162,34.4796,34.4942,568600.0
2011-01-11 09:50:00,47.13,47.17,47.13,47.14,614300.0,34.4869,34.5162,34.4869,34.4942,614300.0
2011-01-11 09:55:00,47.15,47.17,47.1,47.11,643500.0,34.5015,34.5162,34.465,34.4723,643500.0
2011-01-11 10:00:00,47.1,47.16,47.08,47.12,1224200.0,34.465,34.5089,34.4503,34.4796,1224200.0
2011-01-11 10:05:00,47.12,47.14,47.1,47.13,1700900.0,34.4796,34.4942,34.465,34.4869,1700900.0
2011-01-11 10:10:00,47.13,47.14,47.11,47.12,1159000.0,34.4869,34.4942,34.4723,34.4796,1159000.0
2011-01-11 10:15:00,47.13,47.14,47.09,47.14,841400.0,34.4869,34.4942,34.4576,34.4942,841400.0
2011-01-11 10:20:00,47.14,47.15,47.11,47.13,423600.0,34.4942,34.5015,34.4723,34.4869,423600.0
2011-01-11 10:25:00,47.13,47.16,47.12,47.15,814700.0,34.4869,34.5089,34.4796,34.5015,814700.0
2011-01-11 10:30:00,47.16,47.17,47.13,47.13,733200.0,34.5089,34.5162,34.4869,34.4869,733200.0
2011-01-11 10:35:00,47.13,47.17,47.13,47.17,521700.0,34.4869,34.5162,34.4869,34.5162,521700.0
2011-01-11 10:40:00,47.16,47.19,47.15,47.18,672800.0,34.5089,34.5308,34.5015,34.5235,672800.0
2011-01-11 10:45:00,47.17,47.2,47.17,47.18,675400.0,34.5162,34.5381,34.5162,34.5235,675400.0
2011-01-11 10:50:00,47.19,47.21,47.18,47.21,841500.0,34.5308,34.5455,34.5235,34.5455,841500.0
2011-01-11 10:55:00,47.21,47.22,47.18,47.21,455100.0,34.5455,34.5528,34.5235,34.5455,455100.0
2011-01-11 11:00:00,47.21,47.25,47.21,47.24,1510100.0,34.5455,34.5747,34.5455,34.5674,1510100.0
2011-01-11 11:05:00,47.24,47.27,47.24,47.27,869800.0,34.5674,34.5894,34.5674,34.5894,869800.0
2011-01-11 11:10:00,47.26,47.27,47.22,47.23,1706400.0,34.582,34.5894,34.5528,34.5601,1706400.0
2011-01-11 11:15:00,47.24,47.24,47.21,47.24,745100.0,34.5674,34.5674,34.5455,34.5674,745100.0
2011-01-11 11:20:00,47.23,47.29,47.23,47.28,780900.0,34.5601,34.604,34.5601,34.5967,780900.0
2011-01-11 11:25:00,47.28,47.29,47.27,47.29,526300.0,34.5967,34.604,34.5894,34.604,526300.0
2011-01-11 11:30:00,47.29,47.31,47.28,47.3,659700.0,34.604,34.6186,34.5967,34.6113,659700.0
2011-01-11 11:35:00,47.29,47.3,47.25,47.25,886700.0,34.604,34.6113,34.5747,34.5747,886700.0
2011-01-11 11:40:00,47.25,47.29,47.25,47.28,548800.0,34.5747,34.604,34.5747,34.5967,548800.0
2011-01-11 11:45:00,47.28,47.31,47.27,47.29,537400.0,34.5967,34.6186,34.5894,34.604,537400.0
2011-01-11 11:50:00,47.29,47.32,47.29,47.32,721700.0,34.604,34.6259,34.604,34.6259,721700.0
2011-01-11 11:55:00,47.31,47.32,47.3,47.31,461700.0,34.6186,34.6259,34.6113,34.6186,461700.0
2011-01-11 12:00:00,47.31,47.31,47.28,47.29,679700.0,34.6186,34.6186,34.5967,34.604,679700.0
2011-01-11 12:05:00,47.29,47.3,47.28,47.29,292000.0,34.604,34.6113,34.5967,34.604,292000.0
2011-01-11 12:10:00,47.29,47.33,47.29,47.33,398100.0,34.604,34.6333,34.604,34.6333,398100.0
2011-01-11 12:15:00,47.33,47.35,47.32,47.33,272100.0,34.6333,34.6479,34.6259,34.6333,272100.0
2011-01-11 12:20:00,47.33,47.34,47.32,47.34,313300.0,34.6333,34.6406,34.6259,34.6406,313300.0
2011-01-11 12:25:00,47.34,47.36,47.33,47.35,504900.0,34.6406,34.6552,34.6333,34.6479,504900.0
2011-01-11 12:30:00,47.35,47.36,47.33,47.36,195100.0,34.6479,34.6552,34.6333,34.6552,195100.0
2011-01-11 12:35:00,47.37,47.37,47.35,47.37,183900.0,34.6625,34.6625,34.6479,34.6625,183900.0
2011-01-11 12:40:00,47.37,47.38,47.34,47.35,236200.0,34.6625,34.6698,34.6406,34.6479,236200.0
2011-01-11 12:45:00,47.35,47.37,47.33,47.36,300400.0,34.6479,34.6625,34.6333,34.6552,300400.0
2011-01-11 12:50:00,47.35,47.36,47.35,47.36,264900.0,34.6479,34.6552,34.6479,34.6552,264900.0
2011-01-11 12:55:00,47.36,47.38,47.36,47.38,225800.0,34.6552,34.6698,34.6552,34.6698,225800.0
2011-01-11 13:00:00,47.38,47.39,47.36,47.37,257000.0,34.6698,34.6772,34.6552,34.6625,257000.0
2011-01-11 13:05:00,47.37,47.37,47.3,47.31,382500.0,34.6625,34.6625,34.6113,34.6186,382500.0
2011-01-11 13:10:00,47.32,47.32,47.2,47.24,1159700.0,34.6259,34.6259,34.5381,34.5674,1159700.0
2011-01-11 13:15:00,47.24,47.26,47.22,47.26,364000.0,34.5674,34.582,34.5528,34.582,364000.0
2011-01-11 13:20:00,47.25,47.28,47.24,47.28,509100.0,34.5747,34.5967,34.5674,34.5967,509100.0
2011-01-11 13:25:00,47.28,47.29,47.26,47.26,294700.0,34.5967,34.604,34.582,34.582,294700.0
2011-01-11 13:30:00,47.26,47.27,47.25,47.27,303700.0,34.582,34.5894,34.5747,34.5894,303700.0
2011-01-11 13:35:00,47.27,47.28,47.25,47.25,181100.0,34.5894,34.5967,34.5747,34.5747,181100.0
2011-01-11 13:40:00,47.25,47.26,47.24,47.24,456900.0,34.5747,34.582,34.5674,34.5674,456900.0
2011-01-11 13:45:00,47.24,47.26,47.24,47.24,339800.0,34.5674,34.582,34.5674,34.5674,339800.0
2011-01-11 13:50:00,47.24,47.26,47.23,47.24,293300.0,34.5674,34.582,34.5601,34.5674,293300.0
2011-01-11 13:55:00,47.24,47.25,47.15,47.15,542600.0,34.5674,34.5747,34.5015,34.5015,542600.0
2011-01-11 14:00:00,47.15,47.17,47.1,47.14,497100.0,34.5015,34.5162,34.465,34.4942,497100.0
2011-01-11 14:05:00,47.13,47.16,47.07,47.15,574300.0,34.4869,34.5089,34.443,34.5015,574300.0
2011-01-11 14:10:00,47.15,47.19,47.14,47.18,153600.0,34.5015,34.5308,34.4942,34.5235,153600.0
2011-01-11 14:15:00,47.18,47.21,47.18,47.2,205100.0,34.5235,34.5455,34.5235,34.5381,205100.0
2011-01-11 14:20:00,47.2,47.21,47.18,47.18,85300.0,34.5381,34.5455,34.5235,34.5235,85300.0
2011-01-11 14:25:00,47.18,47.24,47.18,47.22,308800.0,34.5235,34.5674,34.5235,34.5528,308800.0
2011-01-11 14:30:00,47.22,47.22,47.2,47.21,91500.0,34.5528,34.5528,34.5381,34.5455,91500.0
2011-01-11 14:35:00,47.21,47.22,47.19,47.22,432400.0,34.5455,34.5528,34.5308,34.5528,432400.0
2011-01-11 14:40:00,47.21,47.23,47.21,47.22,228500.0,34.5455,34.5601,34.5455,34.5528,228500.0
2011-01-11 14:45:00,47.23,47.23,47.2,47.2,241100.0,34.5601,34.5601,34.5381,34.5381,241100.0
2011-01-11 14:50:00,47.2,47.21,47.16,47.17,355300.0,34.5381,34.5455,34.5089,34.5162,355300.0
2011-01-11 14:55:00,47.17,47.22,47.17,47.21,1300100.0,34.5162,34.5528,34.5162,34.5455,1300100.0
2011-01-11 15:00:00,47.21,47.22,47.18,47.21,390200.0,34.5455,34.5528,34.5235,34.5455,390200.0
2011-01-11 15:05:00,47.2,47.26,47.2,47.24,372400.0,34.5381,34.582,34.5381,34.5674,372400.0
2011-01-11 15:10:00,47.24,47.25,47.22,47.23,295300.0,34.5674,34.5747,34.5528,34.5601,295300.0
2011-01-11 15:15:00,47.24,47.24,47.22,47.23,210400.0,34.5674,34.5674,34.5528,34.5601,210400.0
2011-01-11 15:20:00,47.24,47.24,47.21,47.22,172800.0,34.5674,34.5674,34.5455,34.5528,172800.0
2011-01-11 15:25:00,47.23,47.24,47.21,47.23,568600.0,34.5601,34.5674,34.5455,34.5601,568600.0
2011-01-11 15:30:00,47.22,47.23,47.2,47.21,370800.0,34.5528,34.5601,34.5381,34.5455,370800.0
2011-01-11 15:35:00,47.21,47.23,47.2,47.23,510700.0,34.5455,34.5601,34.5381,34.5601,510700.0
2011-01-11 15:40:00,47.22,47.23,47.19,47.22,901000.0,34.5528,34.5601,34.5308,34.5528,901000.0
2011-01-11 15:45:00,47.21,47.24,47.2,47.24,730100.0,34.5455,34.5674,34.5381,34.5674,730100.0
2011-01-11 15:50:00,47.24,47.27,47.22,47.22,1130500.0,34.5674,34.5894,34.5528,34.5528,1130500.0
2011-01-11 15:55:00,47.22,47.3,47.22,47.25,3076600.0,34.5528,34.6113,34.5528,34.5747,3076600.0
2011-01-12 09:30:00,47.9,47.93,47.88,47.93,887100.0,35.0504,35.0723,35.0357,35.0723,887100.0
2011-01-12 09:35:00,47.93,47.95,47.89,47.89,1936100.0,35.0723,35.0869,35.043,35.043,1936100.0
2011-01-12 09:40:00,47.89,47.9,47.85,47.85,1462000.0,35.043,35.0504,35.0138,35.0138,1462000.0
2011-01-12 09:45:00,47.85,47.87,47.84,47.87,1255400.0,35.0138,35.0284,35.0064,35.0284,1255400.0
2011-01-12 09:50:00,47.86,47.89,47.85,47.87,1200100.0,35.0211,35.043,35.0138,35.0284,1200100.0
2011-01-12 09:55:00,47.87,47.91,47.87,47.9,1972800.0,35.0284,35.0577,35.0284,35.0504,1972800.0
2011-01-12 10:00:00,47.9,47.94,47.89,47.91,1436100.0,35.0504,35.0796,35.043,35.0577,1436100.0
2011-01-12 10:05:00,47.92,47.95,47.9,47.94,797200.0,35.065,35.0869,35.0504,35.0796,797200.0
2011-01-12 10:10:00,47.94,47.97,47.94,47.97,1005700.0,35.0796,35.1016,35.0796,35.1016,1005700.0
2011-01-12 10:15:00,47.97,48.03,47.96,48.03,1327800.0,35.1016,35.1455,35.0943,35.1455,1327800.0
2011-01-12 10:20:00,48.03,48.08,48.02,48.06,3023600.0,35.1455,35.1821,35.1382,35.1674,3023600.0
2011-01-12 10:25:00,48.06,48.09,48.06,48.07,1587900.0,35.1674,35.1894,35.1674,35.1747,1587900.0
2011-01-12 10:30:00,48.07,48.1,48.06,48.07,1087000.0,35.1747,35.1967,35.1674,35.1747,1087000.0
2011-01-12 10:35:00,48.06,48.08,48.05,48.05,706700.0,35.1674,35.1821,35.1601,35.1601,706700.0
2011-01-12 10:40:00,48.06,48.09,48.04,48.08,632400.0,35.1674,35.1894,35.1528,35.1821,632400.0
2011-01-12 10:45:00,48.08,48.09,48.07,48.07,378500.0,35.1821,35.1894,35.1747,35.1747,378500.0
2011-01-12 10:50:00,48.07,48.09,48.06,48.09,279100.0,35.1747,35.1894,35.1674,35.1894,279100.0
2011-01-12 10:55:00,48.09,48.13,48.08,48.12,802700.0,35.1894,35.2187,35.1821,35.2113,802700.0
2011-01-12 11:00:00,48.13,48.14,48.12,48.12,657800.0,35.2187,35.226,35.2113,35.2113,657800.0
2011-01-12 11:05:00,48.13,48.2,48.12,48.19,1018200.0,35.2187,35.2699,35.2113,35.2626,1018200.0
2011-01-12 11:10:00,48.19,48.2,48.17,48.2,1162800.0,35.2626,35.2699,35.2479,35.2699,1162800.0
2011-01-12 11:15:00,48.19,48.2,48.17,48.17,554400.0,35.2626,35.2699,35.2479,35.2479,554400.0
2011-01-12 11:20:00,48.17,48.18,48.15,48.17,723500.0,35.2479,35.2552,35.2333,35.2479,723500.0
2011-01-12 11:25:00,48.17,48.18,48.15,48.17,409800.0,35.2479,35.2552,35.2333,35.2479,409800.0
2011-01-12 11:30:00,48.17,48.17,48.15,48.16,262600.0,35.2479,35.2479,35.2333,35.2406,262600.0
2011-01-12 11:35:00,48.16,48.18,48.16,48.16,193500.0,35.2406,35.2552,35.2406,35.2406,193500.0
2011-01-12 11:40:00,48.17,48.18,48.16,48.17,300500.0,35.2479,35.2552,35.2406,35.2479,300500.0
2011-01-12 11:45:00,48.18,48.18,48.16,48.16,164900.0,35.2552,35.2552,35.2406,35.2406,164900.0
2011-01-12 11:50:00,48.17,48.17,48.15,48.16,326900.0,35.2479,35.2479,35.2333,35.2406,326900.0
2011-01-12 11:55:00,48.16,48.17,48.14,48.15,233400.0,35.2406,35.2479,35.226,35.2333,233400.0
2011-01-12 12:00:00,48.15,48.15,48.09,48.1,3696900.0,35.2333,35.2333,35.1894,35.1967,3696900.0
2011-01-12 12:05:00,48.09,48.11,48.08,48.1,743800.0,35.1894,35.204,35.1821,35.1967,743800.0
2011-01-12 12:10:00,48.1,48.12,48.05,48.08,4821500.0,35.1967,35.2113,35.1601,35.1821,4821500.0
2011-01-12 12:15:00,48.08,48.1,48.06,48.06,886200.0,35.1821,35.1967,35.1674,35.1674,886200.0
2011-01-12 12:20:00,48.06,48.08,48.04,48.07,1612400.0,35.1674,35.1821,35.1528,35.1747,1612400.0
2011-01-12 12:25:00,48.08,48.09,48.07,48.09,181200.0,35.1821,35.1894,35.1747,35.1894,181200.0
2011-01-12 12:30:00,48.08,48.1,48.05,48.06,250700.0,35.1821,35.1967,35.1601,35.1674,250700.0
2011-01-12 12:35:00,48.06,48.06,48.03,48.05,554300.0,35.1674,35.1674,35.1455,35.1601,554300.0
2011-01-12 12:40:00,48.05,48.05,48.04,48.04,78000.0,35.1601,35.1601,35.1528,35.1528,78000.0
2011-01-12 12:45:00,48.05,48.05,48.03,48.05,102200.0,35.1601,35.1601,35.1455,35.1601,102200.0
2011-01-12 12:50:00,48.05,48.07,48.04,48.04,201900.0,35.1601,35.1747,35.1528,35.1528,201900.0
2011-01-12 12:55:00,48.04,48.05,48.03,48.03,279700.0,35.1528,35.1601,35.1455,35.1455,279700.0
2011-01-12 13:00:00,48.02,48.06,48.02,48.06,162200.0,35.1382,35.1674,35.1382,35.1674,162200.0
2011-01-12 13:05:00,48.06,48.08,48.03,48.03,204300.0,35.1674,35.1821,35.1455,35.1455,204300.0
2011-01-12 13:10:00,48.04,48.05,48.03,48.04,214100.0,35.1528,35.1601,35.1455,35.1528,214100.0
2011-01-12 13:15:00,48.04,48.06,48.03,48.06,180100.0,35.1528,35.1674,35.1455,35.1674,180100.0
2011-01-12 13:20:00,48.05,48.07,48.05,48.07,183600.0,35.1601,35.1747,35.1601,35.1747,183600.0
2011-01-12 13:25:00,48.07,48.08,48.05,48.08,95500.0,35.1747,35.1821,35.1601,35.1821,95500.0
2011-01-12 13:30:00,48.07,48.09,48.06,48.08,156100.0,35.1747,35.1894,35.1674,35.1821,156100.0
2011-01-12 13:35:00,48.09,48.09,48.08,48.08,143700.0,35.1894,35.1894,35.1821,35.1821,143700.0
2011-01-12 13:40:00,48.08,48.09,48.08,48.09,215100.0,35.1821,35.1894,35.1821,35.1894,215100.0
2011-01-12 13:45:00,48.08,48.1,48.08,48.1,236600.0,35.1821,35.1967,35.1821,35.1967,236600.0
2011-01-12 13:50:00,48.1,48.11,48.09,48.11,268900.0,35.1967,35.204,35.1894,35.204,268900.0
2011-01-12 13:55:00,48.11,48.14,48.1,48.13,368100.0,35.204,35.226,35.1967,35.2187,368100.0
2011-01-12 14:00:00,48.13,48.14,48.09,48.11,402800.0,35.2187,35.226,35.1894,35.204,402800.0
2011-01-12 14:05:00,48.11,48.13,48.1,48.13,368900.0,35.204,35.2187,35.1967,35.2187,368900.0
2011-01-12 14:10:00,48.13,48.13,48.12,48.13,59800.0,35.2187,35.2187,35.2113,35.2187,59800.0
2011-01-12 14:15:00,48.12,48.15,48.12,48.13,288000.0,35.2113,35.2333,35.2113,35.2187,288000.0
2011-01-12 14:20:00,48.13,48.14,48.12,48.14,97300.0,35.2187,35.226,35.2113,35.226,97300.0
2011-01-12 14:25:00,48.14,48.16,48.13,48.14,305200.0,35.226,35.2406,35.2187,35.226,305200.0
2011-01-12 14:30:00,48.14,48.17,48.14,48.17,160500.0,35.226,35.2479,35.226,35.2479,160500.0
2011-01-12 14:35:00,48.16,48.17,48.15,48.15,72700.0,35.2406,35.2479,35.2333,35.2333,72700.0
2011-01-12 14:40:00,48.15,48.18,48.15,48.16,119000.0,35.2333,35.2552,35.2333,35.2406,119000.0
2011-01-12 14:45:00,48.17,48.17,48.14,48.14,312000.0,35.2479,35.2479,35.226,35.226,312000.0
2011-01-12 14:50:00,48.14,48.15,48.13,48.15,244500.0,35.226,35.2333,35.2187,35.2333,244500.0
2011-01-12 14:55:00,48.15,48.17,48.14,48.16,292100.0,35.2333,35.2479,35.226,35.2406,292100.0
2011-01-12 15:00:00,48.16,48.18,48.15,48.16,458200.0,35.2406,35.2552,35.2333,35.2406,458200.0
2011-01-12 15:05:00,48.17,48.17,48.12,48.13,605800.0,35.2479,35.2479,35.2113,35.2187,605800.0
2011-01-12 15:10:00,48.13,48.14,48.09,48.1,489000.0,35.2187,35.226,35.1894,35.1967,489000.0
2011-01-12 15:15:00,48.1,48.1,48.08,48.1,228600.0,35.1967,35.1967,35.1821,35.1967,228600.0
2011-01-12 15:20:00,48.1,48.13,48.08,48.13,450000.0,35.1967,35.2187,35.1821,35.2187,450000.0
2011-01-12 15:25:00,48.13,48.15,48.1,48.1,680300.0,35.2187,35.2333,35.1967,35.1967,680300.0
2011-01-12 15:30:00,48.1,48.12,48.09,48.11,339400.0,35.1967,35.2113,35.1894,35.204,339400.0
2011-01-12 15:35:00,48.11,48.12,48.09,48.1,365100.0,35.204,35.2113,35.1894,35.1967,365100.0
2011-01-12 15:40:00,48.1,48.13,48.08,48.13,657000.0,35.1967,35.2187,35.1821,35.2187,657000.0
2011-01-12 15:45:00,48.14,48.14,48.12,48.13,726500.0,35.226,35.226,35.2113,35.2187,726500.0
2011-01-12 15:50:00,48.13,48.17,48.13,48.14,2340600.0,35.2187,35.2479,35.2187,35.226,2340600.0
2011-01-12 15:55:00,48.14,48.21,48.12,48.2,6484700.0,35.226,35.2772,35.2113,35.2699,6484700.0
2011-01-13 09:30:00,48.1,48.11,48.05,48.06,1898800.0,35.1967,35.204,35.1601,35.1674,1898800.0
2011-01-13 09:35:00,48.06,48.07,47.99,48.0,803000.0,35.1674,35.1747,35.1162,35.1235,803000.0
2011-01-13 09:40:00,47.99,48.05,47.97,48.04,882800.0,35.1162,35.1601,35.1016,35.1528,882800.0
2011-01-13 09:45:00,48.03,48.03,47.98,48.02,884100.0,35.1455,35.1455,35.1089,35.1382,884100.0
2011-01-13 09:50:00,48.02,48.05,48.0,48.03,488400.0,35.1382,35.1601,35.1235,35.1455,488400.0
2011-01-13 09:55:00,48.03,48.03,47.98,48.0,331200.0,35.1455,35.1455,35.1089,35.1235,331200.0
2011-01-13 10:00:00,48.01,48.01,47.87,47.87,1771100.0,35.1308,35.1308,35.0284,35.0284,1771100.0
2011-01-13 10:05:00,47.87,47.89,47.84,47.86,610400.0,35.0284,35.043,35.0064,35.0211,610400.0
2011-01-13 10:10:00,47.86,47.88,47.83,47.86,461100.0,35.0211,35.0357,34.9991,35.0211,461100.0
2011-01-13 10:15:00,47.87,47.89,47.85,47.88,185300.0,35.0284,35.043,35.0138,35.0357,185300.0
2011-01-13 10:20:00,47.88,47.92,47.87,47.91,185000.0,35.0357,35.065,35.0284,35.0577,185000.0
2011-01-13 10:25:00,47.91,47.94,47.89,47.91,316500.0,35.0577,35.0796,35.043,35.0577,316500.0
2011-01-13 10:30:00,47.92,47.94,47.9,47.92,523000.0,35.065,35.0796,35.0504,35.065,523000.0
2011-01-13 10:35:00,47.92,47.97,47.91,47.97,184300.0,35.065,35.1016,35.0577,35.1016,184300.0
2011-01-13 10:40:00,47.96,47.97,47.93,47.96,295300.0,35.0943,35.1016,35.0723,35.0943,295300.0
2011-01-13 10:45:00,47.96,47.97,47.93,47.94,402000.0,35.0943,35.1016,35.0723,35.0796,402000.0
2011-01-13 10:50:00,47.93,47.95,47.91,47.95,355800.0,35.0723,35.0869,35.0577,35.0869,355800.0
2011-01-13 10:55:00,47.94,48.0,47.93,47.99,374900.0,35.0796,35.1235,35.0723,35.1162,374900.0
2011-01-13 11:00:00,47.99,47.99,47.95,47.96,572900.0,35.1162,35.1162,35.0869,35.0943,572900.0
2011-01-13 11:05:00,47.95,47.96,47.92,47.96,579100.0,35.0869,35.0943,35.065,35.0943,579100.0
2011-01-13 11:10:00,47.95,47.99,47.95,47.98,283200.0,35.0869,35.1162,35.0869,35.1089,283200.0
2011-01-13 11:15:00,47.97,48.0,47.97,47.99,284300.0,35.1016,35.1235,35.1016,35.1162,284300.0
2011-01-13 11:20:00,47.99,48.01,47.98,48.0,175000.0,35.1162,35.1308,35.1089,35.1235,175000.0
2011-01-13 11:25:00,47.99,48.0,47.98,47.99,499700.0,35.1162,35.1235,35.1089,35.1162,499700.0
2011-01-13 11:30:00,47.99,48.07,47.99,48.06,512400.0,35.1162,35.1747,35.1162,35.1674,512400.0
2011-01-13 11:35:00,48.06,48.07,48.03,48.04,195700.0,35.1674,35.1747,35.1455,35.1528,195700.0
2011-01-13 11:40:00,48.03,48.03,47.99,48.0,562100.0,35.1455,35.1455,35.1162,35.1235,562100.0
2011-01-13 11:45:00,48.01,48.04,48.01,48.02,369800.0,35.1308,35.1528,35.1308,35.1382,369800.0
2011-01-13 11:50:00,48.02,48.03,47.99,48.01,471500.0,35.1382,35.1455,35.1162,35.1308,471500.0
2011-01-13 11:55:00,48.01,48.02,48.0,48.01,40600.0,35.1308,35.1382,35.1235,35.1308,40600.0
2011-01-13 12:00:00,48.01,48.01,48.0,48.01,26900.0,35.1308,35.1308,35.1235,35.1308,26900.0
2011-01-13 12:05:00,48.0,48.03,48.0,48.02,133600.0,35.1235,35.1455,35.1235,35.1382,133600.0
2011-01-13 12:10:00,48.02,48.03,47.99,48.0,133800.0,35.1382,35.1455,35.1162,35.1235,133800.0
2011-01-13 12:15:00,47.99,48.04,47.99,48.02,303600.0,35.1162,35.1528,35.1162,35.1382,303600.0
2011-01-13 12:20:00,48.02,48.03,48.0,48.0,270800.0,35.1382,35.1455,35.1235,35.1235,270800.0
2011-01-13 12:25:00,48.0,48.02,48.0,48.01,186300.0,35.1235,35.1382,35.1235,35.1308,186300.0
2011-01-13 12:30:00,48.01,48.03,48.0,48.0,372100.0,35.1308,35.1455,35.1235,35.1235,372100.0
2011-01-13 12:35:00,48.0,48.01,47.97,47.99,344000.0,35.1235,35.1308,35.1016,35.1162,344000.0
2011-01-13 12:40:00,47.99,48.03,47.98,48.03,315200.0,35.1162,35.1455,35.1089,35.1455,315200.0
2011-01-13 12:45:00,48.03,48.04,48.02,48.03,342200.0,35.1455,35.1528,35.1382,35.1455,342200.0
2011-01-13 12:50:00,48.03,48.04,48.02,48.03,230000.0,35.1455,35.1528,35.1382,35.1455,230000.0
2011-01-13 12:55:00,48.04,48.05,48.03,48.03,328400.0,35.1528,35.1601,35.1455,35.1455,328400.0
2011-01-13 13:00:00,48.03,48.03,47.97,48.0,482900.0,35.1455,35.1455,35.1016,35.1235,482900.0
2011-01-13 13:05:00,48.0,48.02,48.0,48.02,229200.0,35.1235,35.1382,35.1235,35.1382,229200.0
2011-01-13 13:10:00,48.01,48.03,47.99,48.0,705400.0,35.1308,35.1455,35.1162,35.1235,705400.0
2011-01-13 13:15:00,48.0,48.01,47.99,48.0,187800.0,35.1235,35.1308,35.1162,35.1235,187800.0
2011-01-13 13:20:00,48.0,48.0,47.97,47.98,214100.0,35.1235,35.1235,35.1016,35.1089,214100.0
2011-01-13 13:25:00,47.97,48.01,47.97,48.01,168700.0,35.1016,35.1308,35.1016,35.1308,168700.0
2011-01-13 13:30:00,48.01,48.01,47.99,47.99,122600.0,35.1308,35.1308,35.1162,35.1162,122600.0
2011-01-13 13:35:00,47.99,48.0,47.94,47.95,214300.0,35.1162,35.1235,35.0796,35.0869,214300.0
2011-01-13 13:40:00,47.95,47.96,47.94,47.96,377900.0,35.0869,35.0943,35.0796,35.0943,377900.0
2011-01-13 13:45:00,47.95,47.96,47.92,47.94,463000.0,35.0869,35.0943,35.065,35.0796,463000.0
2011-01-13 13:50:00,47.94,47.97,47.94,47.97,306500.0,35.0796,35.1016,35.0796,35.1016,306500.0
2011-01-13 13:55:00,47.97,47.97,47.96,47.97,272700.0,35.1016,35.1016,35.0943,35.1016,272700.0
2011-01-13 14:00:00,47.97,47.98,47.95,47.97,262500.0,35.1016,35.1089,35.0869,35.1016,262500.0
2011-01-13 14:05:00,47.96,47.97,47.95,47.97,209500.0,35.0943,35.1016,35.0869,35.1016,209500.0
2011-01-13 14:10:00,47.97,47.97,47.82,47.83,2027600.0,35.1016,35.1016,34.9918,34.9991,2027600.0
2011-01-13 14:15:00,47.83,47.85,47.82,47.82,894500.0,34.9991,35.0138,34.9918,34.9918,894500.0
2011-01-13 14:20:00,47.83,47.85,47.81,47.83,939500.0,34.9991,35.0138,34.9845,34.9991,939500.0
2011-01-13 14:25:00,47.84,47.87,47.83,47.87,602400.0,35.0064,35.0284,34.9991,35.0284,602400.0
2011-01-13 14:30:00,47.87,47.87,47.84,47.85,367300.0,35.0284,35.0284,35.0064,35.0138,367300.0
2011-01-13 14:35:00,47.84,47.85,47.82,47.82,545900.0,35.0064,35.0138,34.9918,34.9918,545900.0
2011-01-13 14:40:00,47.83,47.83,47.8,47.81,424400.0,34.9991,34.9991,34.9772,34.9845,424400.0
2011-01-13 14:45:00,47.81,47.83,47.78,47.79,1456600.0,34.9845,34.9991,34.9625,34.9699,1456600.0
2011-01-13 14:50:00,47.78,47.78,47.73,47.75,505400.0,34.9625,34.9625,34.926,34.9406,505400.0
2011-01-13 14:55:00,47.75,47.76,47.71,47.73,731500.0,34.9406,34.9479,34.9113,34.926,731500.0
2011-01-13 15:00:00,47.72,47.78,47.72,47.78,799200.0,34.9186,34.9625,34.9186,34.9625,799200.0
2011-01-13 15:05:00,47.78,47.8,47.76,47.78,1342900.0,34.9625,34.9772,34.9479,34.9625,1342900.0
2011-01-13 15:10:00,47.78,47.79,47.76,47.77,252600.0,34.9625,34.9699,34.9479,34.9552,252600.0
2011-01-13 15:15:00,47.78,47.78,47.75,47.76,215900.0,34.9625,34.9625,34.9406,34.9479,215900.0
2011-01-13 15:20:00,47.76,47.78,47.75,47.77,275100.0,34.9479,34.9625,34.9406,34.9552,275100.0
2011-01-13 15:25:00,47.76,47.77,47.73,47.75,403800.0,34.9479,34.9552,34.926,34.9406,403800.0
2011-01-13 15:30:00,47.75,47.76,47.67,47.68,1882600.0,34.9406,34.9479,34.8821,34.8894,1882600.0
2011-01-13 15:35:00,47.67,47.72,47.67,47.71,266200.0,34.8821,34.9186,34.8821,34.9113,266200.0
2011-01-13 15:40:00,47.71,47.73,47.68,47.73,558800.0,34.9113,34.926,34.8894,34.926,558800.0
2011-01-13 15:45:00,47.74,47.77,47.73,47.75,2267600.0,34.9333,34.9552,34.926,34.9406,2267600.0
2011-01-13 15:50:00,47.75,48.0,47.73,47.73,935200.0,34.9406,35.1235,34.926,34.926,935200.0
2011-01-13 15:55:00,47.74,47.8,47.73,47.79,3939600.0,34.9333,34.9772,34.926,34.9699,3939600.0
2011-01-14 09:30:00,47.63,47.67,47.61,47.67,1361100.0,34.8528,34.8821,34.8381,34.8821,1361100.0
2011-01-14 09:35:00,47.66,47.72,47.65,47.68,1457700.0,34.8747,34.9186,34.8674,34.8894,1457700.0
2011-01-14 09:40:00,47.69,47.74,47.68,47.7,937900.0,34.8967,34.9333,34.8894,34.904,937900.0
2011-01-14 09:45:00,47.7,47.75,47.69,47.7,2384100.0,34.904,34.9406,34.8967,34.904,2384100.0
2011-01-14 09:50:00,47.7,47.75,47.69,47.7,951400.0,34.904,34.9406,34.8967,34.904,951400.0
2011-01-14 09:55:00,47.71,47.76,47.68,47.74,1056300.0,34.9113,34.9479,34.8894,34.9333,1056300.0
2011-01-14 10:00:00,47.74,47.8,47.73,47.77,716400.0,34.9333,34.9772,34.926,34.9552,716400.0
2011-01-14 10:05:00,47.77,47.78,47.73,47.77,883500.0,34.9552,34.9625,34.926,34.9552,883500.0
2011-01-14 10:10:00,47.77,47.79,47.74,47.78,652200.0,34.9552,34.9699,34.9333,34.9625,652200.0
2011-01-14 10:15:00,47.79,47.79,47.73,47.74,679500.0,34.9699,34.9699,34.926,34.9333,679500.0
2011-01-14 10:20:00,47.74,47.75,47.7,47.7,254800.0,34.9333,34.9406,34.904,34.904,254800.0
2011-01-14 10:25:00,47.71,47.72,47.65,47.67,1053400.0,34.9113,34.9186,34.8674,34.8821,1053400.0
2011-01-14 10:30:00,47.67,47.75,47.66,47.74,414000.0,34.8821,34.9406,34.8747,34.9333,414000.0
2011-01-14 10:35:00,47.74,47.75,47.71,47.74,455000.0,34.9333,34.9406,34.9113,34.9333,455000.0
2011-01-14 10:40:00,47.74,47.81,47.73,47.81,532700.0,34.9333,34.9845,34.926,34.9845,532700.0
2011-01-14 10:45:00,47.81,47.85,47.8,47.83,929200.0,34.9845,35.0138,34.9772,34.9991,929200.0
2011-01-14 10:50:00,47.83,47.84,47.78,47.79,603000.0,34.9991,35.0064,34.9625,34.9699,603000.0
2011-01-14 10:55:00,47.79,47.8,47.74,47.78,480300.0,34.9699,34.9772,34.9333,34.9625,480300.0
2011-01-14 11:00:00,47.78,47.8,47.76,47.79,477400.0,34.9625,34.9772,34.9479,34.9699,477400.0
2011-01-14 11:05:00,47.79,47.83,47.78,47.83,452600.0,34.9699,34.9991,34.9625,34.9991,452600.0
2011-01-14 11:10:00,47.82,47.85,47.7,47.81,403800.0,34.9918,35.0138,34.904,34.9845,403800.0
2011-01-14 11:15:00,47.81,47.82,47.77,47.77,620100.0,34.9845,34.9918,34.9552,34.9552,620100.0
2011-01-14 11:20:00,47.77,47.79,47.75,47.76,643800.0,34.9552,34.9699,34.9406,34.9479,643800.0
2011-01-14 11:25:00,47.76,47.79,47.76,47.79,309100.0,34.9479,34.9699,34.9479,34.9699,309100.0
2011-01-14 11:30:00,47.78,47.81,47.77,47.78,328100.0,34.9625,34.9845,34.9552,34.9625,328100.0
2011-01-14 11:35:00,47.78,47.78,47.75,47.77,196900.0,34.9625,34.9625,34.9406,34.9552,196900.0
2011-01-14 11:40:00,47.77,47.78,47.74,47.77,131200.0,34.9552,34.9625,34.9333,34.9552,131200.0
2011-01-14 11:45:00,47.78,47.79,47.76,47.78,227000.0,34.9625,34.9699,34.9479,34.9625,227000.0
2011-01-14 11:50:00,47.78,47.78,47.74,47.76,160000.0,34.9625,34.9625,34.9333,34.9479,160000.0
2011-01-14 11:55:00,47.75,47.76,47.73,47.74,179400.0,34.9406,34.9479,34.926,34.9333,179400.0
2011-01-14 12:00:00,47.74,47.76,47.74,47.76,73600.0,34.9333,34.9479,34.9333,34.9479,73600.0
2011-01-14 12:05:00,47.76,47.79,47.75,47.78,452000.0,34.9479,34.9699,34.9406,34.9625,452000.0
2011-01-14 12:10:00,47.78,47.83,47.78,47.82,294500.0,34.9625,34.9991,34.9625,34.9918,294500.0
2011-01-14 12:15:00,47.83,47.85,47.82,47.83,446700.0,34.9991,35.0138,34.9918,34.9991,446700.0
2011-01-14 12:20:00,47.83,47.85,47.83,47.84,168400.0,34.9991,35.0138,34.9991,35.0064,168400.0
2011-01-14 12:25:00,47.84,47.85,47.8,47.81,483500.0,35.0064,35.0138,34.9772,34.9845,483500.0
2011-01-14 12:30:00,47.81,47.87,47.8,47.85,331000.0,34.9845,35.0284,34.9772,35.0138,331000.0
2011-01-14 12:35:00,47.85,47.85,47.83,47.83,98500.0,35.0138,35.0138,34.9991,34.9991,98500.0
2011-01-14 12:40:00,47.83,47.84,47.82,47.82,89300.0,34.9991,35.0064,34.9918,34.9918,89300.0
2011-01-14 12:45:00,47.83,47.83,47.78,47.79,288500.0,34.9991,34.9991,34.9625,34.9699,288500.0
2011-01-14 12:50:00,47.79,47.81,47.77,47.8,139700.0,34.9699,34.9845,34.9552,34.9772,139700.0
2011-01-14 12:55:00,47.8,47.8,47.76,47.79,135500.0,34.9772,34.9772,34.9479,34.9699,135500.0
2011-01-14 13:00:00,47.79,47.79,47.75,47.77,381300.0,34.9699,34.9699,34.9406,34.9552,381300.0
2011-01-14 13:05:00,47.77,47.79,47.76,47.77,139500.0,34.9552,34.9699,34.9479,34.9552,139500.0
2011-01-14 13:10:00,47.77,47.77,47.74,47.74,151000.0,34.9552,34.9552,34.9333,34.9333,151000.0
2011-01-14 13:15:00,47.75,47.76,47.74,47.76,116400.0,34.9406,34.9479,34.9333,34.9479,116400.0
2011-01-14 13:20:00,47.76,47.78,47.76,47.76,159400.0,34.9479,34.9625,34.9479,34.9479,159400.0
2011-01-14 13:25:00,47.76,47.79,47.76,47.79,404300.0,34.9479,34.9699,34.9479,34.9699,404300.0
2011-01-14 13:30:00,47.79,47.8,47.79,47.79,165000.0,34.9699,34.9772,34.9699,34.9699,165000.0
2011-01-14 13:35:00,47.8,47.81,47.79,47.8,82000.0,34.9772,34.9845,34.9699,34.9772,82000.0
2011-01-14 13:40:00,47.81,47.81,47.8,47.81,24800.0,34.9845,34.9845,34.9772,34.9845,24800.0
2011-01-14 13:45:00,47.8,47.81,47.8,47.8,28900.0,34.9772,34.9845,34.9772,34.9772,28900.0
2011-01-14 13:50:00,47.81,47.85,47.8,47.85,145400.0,34.9845,35.0138,34.9772,35.0138,145400.0
2011-01-14 13:55:00,47.84,47.89,47.78,47.88,314700.0,35.0064,35.043,34.9625,35.0357,314700.0
2011-01-14 14:00:00,47.88,47.88,47.87,47.88,108300.0,35.0357,35.0357,35.0284,35.0357,108300.0
2011-01-14 14:05:00,47.88,47.94,47.87,47.93,579600.0,35.0357,35.0796,35.0284,35.0723,579600.0
2011-01-14 14:10:00,47.93,47.94,47.9,47.91,304700.0,35.0723,35.0796,35.0504,35.0577,304700.0
2011-01-14 14:15:00,47.92,47.92,47.9,47.9,116900.0,35.065,35.065,35.0504,35.0504,116900.0
2011-01-14 14:20:00,47.91,47.91,47.9,47.91,90400.0,35.0577,35.0577,35.0504,35.0577,90400.0
2011-01-14 14:25:00,47.9,47.92,47.9,47.92,252900.0,35.0504,35.065,35.0504,35.065,252900.0
2011-01-14 14:30:00,47.92,47.93,47.91,47.92,294600.0,35.065,35.0723,35.0577,35.065,294600.0
2011-01-14 14:35:00,47.92,47.93,47.89,47.9,238400.0,35.065,35.0723,35.043,35.0504,238400.0
2011-01-14 14:40:00,47.89,47.91,47.89,47.91,235600.0,35.043,35.0577,35.043,35.0577,235600.0
2011-01-14 14:45:00,47.91,47.92,47.9,47.91,179600.0,35.0577,35.065,35.0504,35.0577,179600.0
2011-01-14 14:50:00,47.92,47.92,47.91,47.92,46100.0,35.065,35.065,35.0577,35.065,46100.0
2011-01-14 14:55:00,47.91,47.92,47.88,47.89,267800.0,35.0577,35.065,35.0357,35.043,267800.0
2011-01-14 15:00:00,47.89,47.92,47.89,47.92,454800.0,35.043,35.065,35.043,35.065,454800.0
2011-01-14 15:05:00,47.92,47.93,47.88,47.88,342400.0,35.065,35.0723,35.0357,35.0357,342400.0
2011-01-14 15:10:00,47.88,47.89,47.8,47.88,275100.0,35.0357,35.043,34.9772,35.0357,275100.0
2011-01-14 15:15:00,47.88,47.89,47.87,47.88,282900.0,35.0357,35.043,35.0284,35.0357,282900.0
2011-01-14 15:20:00,47.88,47.91,47.87,47.9,247100.0,35.0357,35.0577,35.0284,35.0504,247100.0
2011-01-14 15:25:00,47.89,47.9,47.85,47.87,405500.0,35.043,35.0504,35.0138,35.0284,405500.0
2011-01-14 15:30:00,47.87,47.88,47.85,47.86,336700.0,35.0284,35.0357,35.0138,35.0211,336700.0
2011-01-14 15:35:00,47.87,47.88,47.85,47.85,389300.0,35.0284,35.0357,35.0138,35.0138,389300.0
2011-01-14 15:40:00,47.85,47.87,47.84,47.87,423400.0,35.0138,35.0284,35.0064,35.0284,423400.0
2011-01-14 15:45:00,47.87,47.92,47.87,47.91,699600.0,35.0284,35.065,35.0284,35.0577,699600.0
2011-01-14 15:50:00,47.91,47.93,47.87,47.91,1595400.0,35.0577,35.0723,35.0284,35.0577,1595400.0
2011-01-14 15:55:00,47.9,47.94,47.9,47.94,2269900.0,35.0504,35.0796,35.0504,35.0796,2269900.0
2011-01-18 09:30:00,47.85,47.88,47.81,47.86,1154800.0,35.0138,35.0357,34.9845,35.0211,1154800.0
2011-01-18 09:35:00,47.87,47.96,47.86,47.93,772900.0,35.0284,35.0943,35.0211,35.0723,772900.0
2011-01-18 09:40:00,47.93,47.94,47.9,47.92,488900.0,35.0723,35.0796,35.0504,35.065,488900.0
2011-01-18 09:45:00,47.92,47.92,47.84,47.84,482000.0,35.065,35.065,35.0064,35.0064,482000.0
2011-01-18 09:50:00,47.85,47.85,47.75,47.76,788300.0,35.0138,35.0138,34.9406,34.9479,788300.0
2011-01-18 09:55:00,47.75,47.81,47.75,47.8,1044700.0,34.9406,34.9845,34.9406,34.9772,1044700.0
2011-01-18 10:00:00,47.8,47.85,47.77,47.83,838600.0,34.9772,35.0138,34.9552,34.9991,838600.0
2011-01-18 10:05:00,47.83,47.85,47.8,47.81,313500.0,34.9991,35.0138,34.9772,34.9845,313500.0
2011-01-18 10:10:00,47.81,47.85,47.8,47.85,313500.0,34.9845,35.0138,34.9772,35.0138,313500.0
2011-01-18 10:15:00,47.85,47.88,47.83,47.86,871400.0,35.0138,35.0357,34.9991,35.0211,871400.0
2011-01-18 10:20:00,47.85,47.89,47.81,47.83,872000.0,35.0138,35.043,34.9845,34.9991,872000.0
2011-01-18 10:25:00,47.83,47.88,47.83,47.86,700800.0,34.9991,35.0357,34.9991,35.0211,700800.0
2011-01-18 10:30:00,47.87,47.87,47.8,47.83,479500.0,35.0284,35.0284,34.9772,34.9991,479500.0
2011-01-18 10:35:00,47.82,47.85,47.81,47.85,200100.0,34.9918,35.0138,34.9845,35.0138,200100.0
2011-01-18 10:40:00,47.85,47.86,47.84,47.85,253200.0,35.0138,35.0211,35.0064,35.0138,253200.0
2011-01-18 10:45:00,47.85,47.85,47.79,47.81,364500.0,35.0138,35.0138,34.9699,34.9845,364500.0
2011-01-18 10:50:00,47.8,47.81,47.78,47.78,486600.0,34.9772,34.9845,34.9625,34.9625,486600.0
2011-01-18 10:55:00,47.78,47.79,47.76,47.79,340400.0,34.9625,34.9699,34.9479,34.9699,340400.0
2011-01-18 11:00:00,47.78,47.81,47.78,47.79,112800.0,34.9625,34.9845,34.9625,34.9699,112800.0
2011-01-18 11:05:00,47.79,47.84,47.79,47.84,177000.0,34.9699,35.0064,34.9699,35.0064,177000.0
2011-01-18 11:10:00,47.84,47.85,47.81,47.82,207400.0,35.0064,35.0138,34.9845,34.9918,207400.0
2011-01-18 11:15:00,47.82,47.84,47.81,47.83,310300.0,34.9918,35.0064,34.9845,34.9991,310300.0
2011-01-18 11:20:00,47.82,47.85,47.82,47.85,188100.0,34.9918,35.0138,34.9918,35.0138,188100.0
2011-01-18 11:25:00,47.85,47.85,47.82,47.84,193800.0,35.0138,35.0138,34.9918,35.0064,193800.0
2011-01-18 11:30:00,47.84,47.86,47.82,47.86,410800.0,35.0064,35.0211,34.9918,35.0211,410800.0
2011-01-18 11:35:00,47.85,47.86,47.84,47.84,133900.0,35.0138,35.0211,35.0064,35.0064,133900.0
2011-01-18 11:40:00,47.85,47.85,47.84,47.85,59100.0,35.0138,35.0138,35.0064,35.0138,59100.0
2011-01-18 11:45:00,47.85,47.87,47.84,47.86,243200.0,35.0138,35.0284,35.0064,35.0211,243200.0
2011-01-18 11:50:00,47.85,47.86,47.82,47.82,259700.0,35.0138,35.0211,34.9918,34.9918,259700.0
2011-01-18 11:55:00,47.83,47.85,47.81,47.84,147900.0,34.9991,35.0138,34.9845,35.0064,147900.0
2011-01-18 12:00:00,47.84,47.85,47.82,47.83,102500.0,35.0064,35.0138,34.9918,34.9991,102500.0
2011-01-18 12:05:00,47.83,47.84,47.81,47.82,178300.0,34.9991,35.0064,34.9845,34.9918,178300.0
2011-01-18 12:10:00,47.82,47.82,47.81,47.81,64300.0,34.9918,34.9918,34.9845,34.9845,64300.0
2011-01-18 12:15:00,47.81,47.83,47.78,47.79,263300.0,34.9845,34.9991,34.9625,34.9699,263300.0
2011-01-18 12:20:00,47.79,47.8,47.77,47.79,327000.0,34.9699,34.9772,34.9552,34.9699,327000.0
2011-01-18 12:25:00,47.79,47.79,47.78,47.78,63500.0,34.9699,34.9699,34.9625,34.9625,63500.0
2011-01-18 12:30:00,47.78,47.79,47.76,47.77,263900.0,34.9625,34.9699,34.9479,34.9552,263900.0
2011-01-18 12:35:00,47.78,47.79,47.77,47.77,213400.0,34.9625,34.9699,34.9552,34.9552,213400.0
2011-01-18 12:40:00,47.77,47.79,47.77,47.78,187800.0,34.9552,34.9699,34.9552,34.9625,187800.0
2011-01-18 12:45:00,47.79,47.83,47.78,47.8,305800.0,34.9699,34.9991,34.9625,34.9772,305800.0
2011-01-18 12:50:00,47.81,47.81,47.78,47.8,108300.0,34.9845,34.9845,34.9625,34.9772,108300.0
2011-01-18 12:55:00,47.79,47.81,47.79,47.79,113500.0,34.9699,34.9845,34.9699,34.9699,113500.0
2011-01-18 13:00:00,47.8,47.83,47.79,47.8,405900.0,34.9772,34.9991,34.9699,34.9772,405900.0
2011-01-18 13:05:00,47.8,47.82,47.8,47.81,124300.0,34.9772,34.9918,34.9772,34.9845,124300.0
2011-01-18 13:10:00,47.81,47.83,47.8,47.81,218900.0,34.9845,34.9991,34.9772,34.9845,218900.0
2011-01-18 13:15:00,47.8,47.82,47.8,47.81,63700.0,34.9772,34.9918,34.9772,34.9845,63700.0
2011-01-18 13:20:00,47.82,47.82,47.81,47.82,50600.0,34.9918,34.9918,34.9845,34.9918,50600.0
2011-01-18 13:25:00,47.82,47.83,47.81,47.83,109900.0,34.9918,34.9991,34.9845,34.9991,109900.0
2011-01-18 13:30:00,47.82,47.84,47.82,47.83,387000.0,34.9918,35.0064,34.9918,34.9991,387000.0
2011-01-18 13:35:00,47.84,47.87,47.83,47.84,295300.0,35.0064,35.0284,34.9991,35.0064,295300.0
2011-01-18 13:40:00,47.84,47.86,47.83,47.83,301900.0,35.0064,35.0211,34.9991,34.9991,301900.0
2011-01-18 13:45:00,47.85,47.85,47.82,47.83,161500.0,35.0138,35.0138,34.9918,34.9991,161500.0
2011-01-18 13:50:00,47.83,47.85,47.83,47.85,180900.0,34.9991,35.0138,34.9991,35.0138,180900.0
2011-01-18 13:55:00,47.85,47.85,47.8,47.82,189100.0,35.0138,35.0138,34.9772,34.9918,189100.0
2011-01-18 14:00:00,47.82,47.83,47.8,47.83,282400.0,34.9918,34.9991,34.9772,34.9991,282400.0
2011-01-18 14:05:00,47.83,47.84,47.82,47.83,160400.0,34.9991,35.0064,34.9918,34.9991,160400.0
2011-01-18 14:10:00,47.83,47.85,47.83,47.85,264100.0,34.9991,35.0138,34.9991,35.0138,264100.0
2011-01-18 14:15:00,47.85,47.85,47.83,47.83,352300.0,35.0138,35.0138,34.9991,34.9991,352300.0
2011-01-18 14:20:00,47.84,47.84,47.82,47.82,161200.0,35.0064,35.0064,34.9918,34.9918,161200.0
2011-01-18 14:25:00,47.82,47.84,47.82,47.84,146300.0,34.9918,35.0064,34.9918,35.0064,146300.0
2011-01-18 14:30:00,47.84,47.85,47.83,47.84,83100.0,35.0064,35.0138,34.9991,35.0064,83100.0
2011-01-18 14:35:00,47.85,47.86,47.84,47.85,102200.0,35.0138,35.0211,35.0064,35.0138,102200.0
2011-01-18 14:40:00,47.85,47.85,47.8,47.82,210700.0,35.0138,35.0138,34.9772,34.9918,210700.0
2011-01-18 14:45:00,47.82,47.82,47.8,47.81,261900.0,34.9918,34.9918,34.9772,34.9845,261900.0
2011-01-18 14:50:00,47.81,47.85,47.81,47.85,325100.0,34.9845,35.0138,34.9845,35.0138,325100.0
2011-01-18 14:55:00,47.85,47.85,47.83,47.83,102400.0,35.0138,35.0138,34.9991,34.9991,102400.0
2011-01-18 15:00:00,47.84,47.85,47.83,47.84,116600.0,35.0064,35.0138,34.9991,35.0064,116600.0
2011-01-18 15:05:00,47.84,47.84,47.81,47.81,128300.0,35.0064,35.0064,34.9845,34.9845,128300.0
2011-01-18 15:10:00,47.82,47.82,47.8,47.81,116000.0,34.9918,34.9918,34.9772,34.9845,116000.0
2011-01-18 15:15:00,47.8,47.81,47.79,47.81,145600.0,34.9772,34.9845,34.9699,34.9845,145600.0
2011-01-18 15:20:00,47.81,47.85,47.8,47.84,227900.0,34.9845,35.0138,34.9772,35.0064,227900.0
2011-01-18 15:25:00,47.84,47.85,47.83,47.85,152000.0,35.0064,35.0138,34.9991,35.0138,152000.0
2011-01-18 15:30:00,47.84,47.85,47.83,47.84,218800.0,35.0064,35.0138,34.9991,35.0064,218800.0
2011-01-18 15:35:00,47.85,47.88,47.84,47.88,524200.0,35.0138,35.0357,35.0064,35.0357,524200.0
2011-01-18 15:40:00,47.88,47.91,47.88,47.89,519200.0,35.0357,35.0577,35.0357,35.043,519200.0
2011-01-18 15:45:00,47.88,47.89,47.83,47.85,1522100.0,35.0357,35.043,34.9991,35.0138,1522100.0
2011-01-18 15:50:00,47.85,47.87,47.84,47.85,576900.0,35.0138,35.0284,35.0064,35.0138,576900.0
2011-01-18 15:55:00,47.85,47.88,47.85,47.88,1768100.0,35.0138,35.0357,35.0138,35.0357,1768100.0
2011-01-19 09:30:00,48.0,48.01,47.93,47.97,1840200.0,35.1235,35.1308,35.0723,35.1016,1840200.0
2011-01-19 09:35:00,47.97,47.99,47.93,47.96,877400.0,35.1016,35.1162,35.0723,35.0943,877400.0
2011-01-19 09:40:00,47.96,47.97,47.88,47.89,839700.0,35.0943,35.1016,35.0357,35.043,839700.0
2011-01-19 09:45:00,47.89,47.91,47.88,47.89,765100.0,35.043,35.0577,35.0357,35.043,765100.0
2011-01-19 09:50:00,47.9,47.92,47.84,47.9,874100.0,35.0504,35.065,35.0064,35.0504,874100.0
2011-01-19 09:55:00,47.9,47.91,47.83,47.85,1024100.0,35.0504,35.0577,34.9991,35.0138,1024100.0
2011-01-19 10:00:00,47.84,47.86,47.82,47.83,588100.0,35.0064,35.0211,34.9918,34.9991,588100.0
2011-01-19 10:05:00,47.83,47.89,47.82,47.88,882300.0,34.9991,35.043,34.9918,35.0357,882300.0
2011-01-19 10:10:00,47.87,47.89,47.86,47.88,614800.0,35.0284,35.043,35.0211,35.0357,614800.0
2011-01-19 10:15:00,47.88,47.89,47.85,47.85,635900.0,35.0357,35.043,35.0138,35.0138,635900.0
2011-01-19 10:20:00,47.85,47.86,47.75,47.75,646800.0,35.0138,35.0211,34.9406,34.9406,646800.0
2011-01-19 10:25:00,47.75,47.76,47.7,47.72,1729700.0,34.9406,34.9479,34.904,34.9186,1729700.0
2011-01-19 10:30:00,47.72,47.72,47.68,47.68,752700.0,34.9186,34.9186,34.8894,34.8894,752700.0
2011-01-19 10:35:00,47.68,47.7,47.63,47.64,1709300.0,34.8894,34.904,34.8528,34.8601,1709300.0
2011-01-19 10:40:00,47.64,47.65,47.62,47.62,778300.0,34.8601,34.8674,34.8455,34.8455,778300.0
2011-01-19 10:45:00,47.62,47.66,47.61,47.65,909800.0,34.8455,34.8747,34.8381,34.8674,909800.0
2011-01-19 10:50:00,47.65,47.66,47.64,47.65,526300.0,34.8674,34.8747,34.8601,34.8674,526300.0
2011-01-19 10:55:00,47.65,47.65,47.62,47.63,4589100.0,34.8674,34.8674,34.8455,34.8528,4589100.0
2011-01-19 11:00:00,47.63,47.64,47.61,47.61,1853500.0,34.8528,34.8601,34.8381,34.8381,1853500.0
2011-01-19 11:05:00,47.61,47.62,47.57,47.58,945000.0,34.8381,34.8455,34.8089,34.8162,945000.0
2011-01-19 11:10:00,47.58,47.6,47.56,47.56,512400.0,34.8162,34.8308,34.8016,34.8016,512400.0
2011-01-19 11:15:00,47.57,47.59,47.56,47.58,845300.0,34.8089,34.8235,34.8016,34.8162,845300.0
2011-01-19 11:20:00,47.58,47.58,47.54,47.54,1601600.0,34.8162,34.8162,34.7869,34.7869,1601600.0
2011-01-19 11:25:00,47.54,47.57,47.54,47.57,1275900.0,34.7869,34.8089,34.7869,34.8089,1275900.0
2011-01-19 11:30:00,47.56,47.62,47.56,47.61,1739000.0,34.8016,34.8455,34.8016,34.8381,1739000.0
2011-01-19 11:35:00,47.62,47.63,47.61,47.61,500200.0,34.8455,34.8528,34.8381,34.8381,500200.0
2011-01-19 11:40:00,47.61,47.62,47.59,47.6,740000.0,34.8381,34.8455,34.8235,34.8308,740000.0
2011-01-19 11:45:00,47.61,47.63,47.6,47.62,975700.0,34.8381,34.8528,34.8308,34.8455,975700.0
2011-01-19 11:50:00,47.62,47.63,47.61,47.61,1028300.0,34.8455,34.8528,34.8381,34.8381,1028300.0
2011-01-19 11:55:00,47.61,47.61,47.56,47.59,1153000.0,34.8381,34.8381,34.8016,34.8235,1153000.0
2011-01-19 12:00:00,47.59,47.61,47.58,47.6,255100.0,34.8235,34.8381,34.8162,34.8308,255100.0
2011-01-19 12:05:00,47.6,47.62,47.59,47.6,316200.0,34.8308,34.8455,34.8235,34.8308,316200.0
2011-01-19 12:10:00,47.6,47.63,47.6,47.63,107600.0,34.8308,34.8528,34.8308,34.8528,107600.0
2011-01-19 12:15:00,47.63,47.63,47.6,47.6,170100.0,34.8528,34.8528,34.8308,34.8308,170100.0
2011-01-19 12:20:00,47.61,47.62,47.6,47.6,196900.0,34.8381,34.8455,34.8308,34.8308,196900.0
2011-01-19 12:25:00,47.6,47.62,47.58,47.59,224100.0,34.8308,34.8455,34.8162,34.8235,224100.0
2011-01-19 12:30:00,47.59,47.59,47.51,47.51,274600.0,34.8235,34.8235,34.765,34.765,274600.0
2011-01-19 12:35:00,47.51,47.53,47.48,47.49,576700.0,34.765,34.7796,34.743,34.7503,576700.0
2011-01-19 12:40:00,47.49,47.51,47.45,47.47,966400.0,34.7503,34.765,34.7211,34.7357,966400.0
2011-01-19 12:45:00,47.46,47.48,47.46,47.47,327200.0,34.7284,34.743,34.7284,34.7357,327200.0
2011-01-19 12:50:00,47.47,47.5,47.44,47.49,362900.0,34.7357,34.7577,34.7138,34.7503,362900.0
2011-01-19 12:55:00,47.49,47.5,47.48,47.49,271800.0,34.7503,34.7577,34.743,34.7503,271800.0
2011-01-19 13:00:00,47.48,47.49,47.45,47.48,229500.0,34.743,34.7503,34.7211,34.743,229500.0
2011-01-19 13:05:00,47.48,47.51,47.47,47.49,1450600.0,34.743,34.765,34.7357,34.7503,1450600.0
2011-01-19 13:10:00,47.49,47.53,47.49,47.52,990200.0,34.7503,34.7796,34.7503,34.7723,990200.0
2011-01-19 13:15:00,47.51,47.52,47.51,47.51,51700.0,34.765,34.7723,34.765,34.765,51700.0
2011-01-19 13:20:00,47.51,47.52,47.49,47.52,237000.0,34.765,34.7723,34.7503,34.7723,237000.0
2011-01-19 13:25:00,47.51,47.56,47.51,47.56,196600.0,34.765,34.8016,34.765,34.8016,196600.0
2011-01-19 13:30:00,47.56,47.58,47.55,47.57,194100.0,34.8016,34.8162,34.7942,34.8089,194100.0
2011-01-19 13:35:00,47.57,47.59,47.56,47.56,223800.0,34.8089,34.8235,34.8016,34.8016,223800.0
2011-01-19 13:40:00,47.56,47.58,47.56,47.57,287200.0,34.8016,34.8162,34.8016,34.8089,287200.0
2011-01-19 13:45:00,47.56,47.56,47.54,47.55,127100.0,34.8016,34.8016,34.7869,34.7942,127100.0
2011-01-19 13:50:00,47.54,47.55,47.51,47.53,177800.0,34.7869,34.7942,34.765,34.7796,177800.0
2011-01-19 13:55:00,47.52,47.56,47.52,47.56,227900.0,34.7723,34.8016,34.7723,34.8016,227900.0
2011-01-19 14:00:00,47.55,47.56,47.53,47.53,120700.0,34.7942,34.8016,34.7796,34.7796,120700.0
2011-01-19 14:05:00,47.53,47.55,47.52,47.53,176900.0,34.7796,34.7942,34.7723,34.7796,176900.0
2011-01-19 14:10:00,47.53,47.54,47.5,47.5,275100.0,34.7796,34.7869,34.7577,34.7577,275100.0
2011-01-19 14:15:00,47.49,47.52,47.49,47.49,344700.0,34.7503,34.7723,34.7503,34.7503,344700.0
2011-01-19 14:20:00,47.49,47.51,47.46,47.47,264100.0,34.7503,34.765,34.7284,34.7357,264100.0
2011-01-19 14:25:00,47.47,47.48,47.44,47.47,722600.0,34.7357,34.743,34.7138,34.7357,722600.0
2011-01-19 14:30:00,47.47,47.51,47.46,47.5,951100.0,34.7357,34.765,34.7284,34.7577,951100.0
2011-01-19 14:35:00,47.5,47.5,47.46,47.46,489200.0,34.7577,34.7577,34.7284,34.7284,489200.0
2011-01-19 14:40:00,47.46,47.47,47.41,47.43,499600.0,34.7284,34.7357,34.6918,34.7064,499600.0
2011-01-19 14:45:00,47.44,47.45,47.42,47.43,157400.0,34.7138,34.7211,34.6991,34.7064,157400.0
2011-01-19 14:50:00,47.42,47.43,47.36,47.38,573900.0,34.6991,34.7064,34.6552,34.6698,573900.0
2011-01-19 14:55:00,47.37,47.39,47.33,47.38,607300.0,34.6625,34.6772,34.6333,34.6698,607300.0
2011-01-19 15:00:00,47.38,47.42,47.38,47.4,430200.0,34.6698,34.6991,34.6698,34.6845,430200.0
2011-01-19 15:05:00,47.4,47.44,47.34,47.34,278000.0,34.6845,34.7138,34.6406,34.6406,278000.0
2011-01-19 15:10:00,47.35,47.36,47.32,47.32,580900.0,34.6479,34.6552,34.6259,34.6259,580900.0
2011-01-19 15:15:00,47.32,47.41,47.32,47.4,646700.0,34.6259,34.6918,34.6259,34.6845,646700.0
2011-01-19 15:20:00,47.39,47.41,47.38,47.39,367400.0,34.6772,34.6918,34.6698,34.6772,367400.0
2011-01-19 15:25:00,47.39,47.4,47.37,47.4,749900.0,34.6772,34.6845,34.6625,34.6845,749900.0
2011-01-19 15:30:00,47.4,47.4,47.35,47.38,1058500.0,34.6845,34.6845,34.6479,34.6698,1058500.0
2011-01-19 15:35:00,47.39,47.42,47.34,47.41,659500.0,34.6772,34.6991,34.6406,34.6918,659500.0
2011-01-19 15:40:00,47.42,47.45,47.38,47.44,744800.0,34.6991,34.7211,34.6698,34.7138,744800.0
2011-01-19 15:45:00,47.44,47.46,47.42,47.43,742500.0,34.7138,34.7284,34.6991,34.7064,742500.0
2011-01-19 15:50:00,47.43,47.44,47.41,47.42,1049900.0,34.7064,34.7138,34.6918,34.6991,1049900.0
2011-01-19 15:55:00,47.42,47.49,47.4,47.49,4898100.0,34.6991,34.7503,34.6845,34.7503,4898100.0
2011-01-20 09:30:00,47.12,47.14,46.94,46.95,3483200.0,34.4796,34.4942,34.3479,34.3552,3483200.0
2011-01-20 09:35:00,46.94,46.96,46.86,46.88,2774800.0,34.3479,34.3625,34.2893,34.304,2774800.0
2011-01-20 09:40:00,46.88,46.97,46.87,46.96,1583200.0,34.304,34.3698,34.2967,34.3625,1583200.0
2011-01-20 09:45:00,46.96,47.01,46.95,46.96,1328900.0,34.3625,34.3991,34.3552,34.3625,1328900.0
2011-01-20 09:50:00,46.96,46.99,46.95,46.98,1683300.0,34.3625,34.3845,34.3552,34.3772,1683300.0
2011-01-20 09:55:00,46.98,46.99,46.94,46.97,847500.0,34.3772,34.3845,34.3479,34.3698,847500.0
2011-01-20 10:00:00,46.97,47.04,46.97,47.01,1497400.0,34.3698,34.4211,34.3698,34.3991,1497400.0
2011-01-20 10:05:00,47.02,47.02,46.92,46.92,904700.0,34.4064,34.4064,34.3332,34.3332,904700.0
2011-01-20 10:10:00,46.92,46.97,46.9,46.95,880400.0,34.3332,34.3698,34.3186,34.3552,880400.0
2011-01-20 10:15:00,46.96,46.96,46.85,46.85,1064800.0,34.3625,34.3625,34.282,34.282,1064800.0
2011-01-20 10:20:00,46.85,46.88,46.8,46.81,2563500.0,34.282,34.304,34.2454,34.2528,2563500.0
2011-01-20 10:25:00,46.81,46.83,46.77,46.81,802800.0,34.2528,34.2674,34.2235,34.2528,802800.0
2011-01-20 10:30:00,46.81,46.81,46.76,46.77,2026000.0,34.2528,34.2528,34.2162,34.2235,2026000.0
2011-01-20 10:35:00,46.77,46.79,46.73,46.73,1555600.0,34.2235,34.2381,34.1942,34.1942,1555600.0
2011-01-20 10:40:00,46.73,46.75,46.69,46.74,1267700.0,34.1942,34.2089,34.1649,34.2015,1267700.0
2011-01-20 10:45:00,46.74,46.74,46.64,46.65,2326900.0,34.2015,34.2015,34.1284,34.1357,2326900.0
2011-01-20 10:50:00,46.65,46.65,46.54,46.55,2517800.0,34.1357,34.1357,34.0552,34.0625,2517800.0
2011-01-20 10:55:00,46.56,46.57,46.53,46.56,1647300.0,34.0698,34.0771,34.0479,34.0698,1647300.0
2011-01-20 11:00:00,46.56,46.61,46.53,46.6,1645600.0,34.0698,34.1064,34.0479,34.0991,1645600.0
2011-01-20 11:05:00,46.6,46.64,46.59,46.62,669200.0,34.0991,34.1284,34.0918,34.1137,669200.0
2011-01-20 11:10:00,46.62,46.66,46.61,46.64,304800.0,34.1137,34.143,34.1064,34.1284,304800.0
2011-01-20 11:15:00,46.64,46.65,46.61,46.63,363300.0,34.1284,34.1357,34.1064,34.121,363300.0
2011-01-20 11:20:00,46.63,46.63,46.58,46.61,1969300.0,34.121,34.121,34.0845,34.1064,1969300.0
2011-01-20 11:25:00,46.6,46.61,46.56,46.57,645900.0,34.0991,34.1064,34.0698,34.0771,645900.0
2011-01-20 11:30:00,46.58,46.58,46.54,46.55,446600.0,34.0845,34.0845,34.0552,34.0625,446600.0
2011-01-20 11:35:00,46.56,46.6,46.56,46.59,360100.0,34.0698,34.0991,34.0698,34.0918,360100.0
2011-01-20 11:40:00,46.6,46.61,46.58,46.58,604400.0,34.0991,34.1064,34.0845,34.0845,604400.0
2011-01-20 11:45:00,46.58,46.63,46.57,46.63,515700.0,34.0845,34.121,34.0771,34.121,515700.0
2011-01-20 11:50:00,46.63,46.66,46.62,46.65,1329000.0,34.121,34.143,34.1137,34.1357,1329000.0
2011-01-20 11:55:00,46.65,46.73,46.65,46.72,1082800.0,34.1357,34.1942,34.1357,34.1869,1082800.0
2011-01-20 12:00:00,46.72,46.78,46.72,46.77,1082500.0,34.1869,34.2308,34.1869,34.2235,1082500.0
2011-01-20 12:05:00,46.77,46.81,46.76,46.79,676100.0,34.2235,34.2528,34.2162,34.2381,676100.0
2011-01-20 12:10:00,46.79,46.82,46.79,46.81,679600.0,34.2381,34.2601,34.2381,34.2528,679600.0
2011-01-20 12:15:00,46.82,46.82,46.79,46.8,421000.0,34.2601,34.2601,34.2381,34.2454,421000.0
2011-01-20 12:20:00,46.81,46.86,46.8,46.86,273200.0,34.2528,34.2893,34.2454,34.2893,273200.0
2011-01-20 12:25:00,46.86,46.88,46.85,46.85,361100.0,34.2893,34.304,34.282,34.282,361100.0
2011-01-20 12:30:00,46.86,46.89,46.85,46.87,765400.0,34.2893,34.3113,34.282,34.2967,765400.0
2011-01-20 12:35:00,46.88,46.89,46.87,46.89,157700.0,34.304,34.3113,34.2967,34.3113,157700.0
2011-01-20 12:40:00,46.89,46.91,46.88,46.9,232100.0,34.3113,34.3259,34.304,34.3186,232100.0
2011-01-20 12:45:00,46.91,46.92,46.88,46.92,874900.0,34.3259,34.3332,34.304,34.3332,874900.0
2011-01-20 12:50:00,46.92,46.94,46.89,46.93,789700.0,34.3332,34.3479,34.3113,34.3406,789700.0
2011-01-20 12:55:00,46.94,46.95,46.92,46.94,604700.0,34.3479,34.3552,34.3332,34.3479,604700.0
2011-01-20 13:00:00,46.93,46.93,46.87,46.88,418400.0,34.3406,34.3406,34.2967,34.304,418400.0
2011-01-20 13:05:00,46.87,46.89,46.86,46.88,232200.0,34.2967,34.3113,34.2893,34.304,232200.0
2011-01-20 13:10:00,46.88,46.89,46.84,46.85,376500.0,34.304,34.3113,34.2747,34.282,376500.0
2011-01-20 13:15:00,46.84,46.85,46.83,46.84,255200.0,34.2747,34.282,34.2674,34.2747,255200.0
2011-01-20 13:20:00,46.84,46.84,46.79,46.82,325600.0,34.2747,34.2747,34.2381,34.2601,325600.0
2011-01-20 13:25:00,46.82,46.83,46.81,46.81,121200.0,34.2601,34.2674,34.2528,34.2528,121200.0
2011-01-20 13:30:00,46.81,46.87,46.8,46.86,178600.0,34.2528,34.2967,34.2454,34.2893,178600.0
2011-01-20 13:35:00,46.86,46.87,46.85,46.85,250600.0,34.2893,34.2967,34.282,34.282,250600.0
2011-01-20 13:40:00,46.85,46.88,46.84,46.87,490900.0,34.282,34.304,34.2747,34.2967,490900.0
2011-01-20 13:45:00,46.86,46.87,46.84,46.87,105200.0,34.2893,34.2967,34.2747,34.2967,105200.0
2011-01-20 13:50:00,46.87,46.88,46.86,46.88,198800.0,34.2967,34.304,34.2893,34.304,198800.0
2011-01-20 13:55:00,46.88,46.96,46.88,46.95,798700.0,34.304,34.3625,34.304,34.3552,798700.0
2011-01-20 14:00:00,46.95,46.96,46.94,46.94,484300.0,34.3552,34.3625,34.3479,34.3479,484300.0
2011-01-20 14:05:00,46.95,46.98,46.93,46.97,599900.0,34.3552,34.3772,34.3406,34.3698,599900.0
2011-01-20 14:10:00,46.97,47.05,46.96,47.03,1149300.0,34.3698,34.4284,34.3625,34.4137,1149300.0
2011-01-20 14:15:00,47.03,47.05,47.0,47.0,318800.0,34.4137,34.4284,34.3918,34.3918,318800.0
2011-01-20 14:20:00,47.0,47.02,46.97,47.01,610800.0,34.3918,34.4064,34.3698,34.3991,610800.0
2011-01-20 14:25:00,47.02,47.04,47.0,47.02,369700.0,34.4064,34.4211,34.3918,34.4064,369700.0
2011-01-20 14:30:00,47.02,47.09,47.02,47.09,728300.0,34.4064,34.4576,34.4064,34.4576,728300.0
2011-01-20 14:35:00,47.09,47.1,47.03,47.06,846200.0,34.4576,34.465,34.4137,34.4357,846200.0
2011-01-20 14:40:00,47.06,47.1,47.04,47.09,401200.0,34.4357,34.465,34.4211,34.4576,401200.0
2011-01-20 14:45:00,47.08,47.09,47.03,47.04,330100.0,34.4503,34.4576,34.4137,34.4211,330100.0
2011-01-20 14:50:00,47.03,47.04,47.01,47.04,480500.0,34.4137,34.4211,34.3991,34.4211,480500.0
2011-01-20 14:55:00,47.03,47.04,47.01,47.02,156900.0,34.4137,34.4211,34.3991,34.4064,156900.0
2011-01-20 15:00:00,47.02,47.02,46.96,46.99,572700.0,34.4064,34.4064,34.3625,34.3845,572700.0
2011-01-20 15:05:00,46.99,47.0,46.98,46.98,336900.0,34.3845,34.3918,34.3772,34.3772,336900.0
2011-01-20 15:10:00,46.99,47.01,46.98,47.01,266500.0,34.3845,34.3991,34.3772,34.3991,266500.0
2011-01-20 15:15:00,47.0,47.02,46.98,46.98,805500.0,34.3918,34.4064,34.3772,34.3772,805500.0
2011-01-20 15:20:00,46.98,47.0,46.96,46.99,492200.0,34.3772,34.3918,34.3625,34.3845,492200.0
2011-01-20 15:25:00,46.99,47.0,46.92,46.93,391300.0,34.3845,34.3918,34.3332,34.3406,391300.0
2011-01-20 15:30:00,46.93,46.95,46.91,46.92,470500.0,34.3406,34.3552,34.3259,34.3332,470500.0
2011-01-20 15:35:00,46.92,46.96,46.88,46.95,356700.0,34.3332,34.3625,34.304,34.3552,356700.0
2011-01-20 15:40:00,46.95,47.0,46.95,46.98,838800.0,34.3552,34.3918,34.3552,34.3772,838800.0
2011-01-20 15:45:00,46.98,46.99,46.93,46.94,930700.0,34.3772,34.3845,34.3406,34.3479,930700.0
2011-01-20 15:50:00,46.94,46.96,46.92,46.96,1800000.0,34.3479,34.3625,34.3332,34.3625,1800000.0
2011-01-20 15:55:00,46.96,46.98,46.94,46.97,3717500.0,34.3625,34.3772,34.3479,34.3698,3717500.0
2011-01-21 09:30:00,47.0,47.03,46.99,47.01,1597800.0,34.3918,34.4137,34.3845,34.3991,1597800.0
2011-01-21 09:35:00,47.0,47.01,46.94,46.94,1639300.0,34.3918,34.3991,34.3479,34.3479,1639300.0
2011-01-21 09:40:00,46.94,46.99,46.93,46.95,887100.0,34.3479,34.3845,34.3406,34.3552,887100.0
2011-01-21 09:45:00,46.95,46.98,46.95,46.97,824500.0,34.3552,34.3772,34.3552,34.3698,824500.0
2011-01-21 09:50:00,46.97,47.0,46.96,46.99,506900.0,34.3698,34.3918,34.3625,34.3845,506900.0
2011-01-21 09:55:00,46.99,47.05,46.99,47.04,730900.0,34.3845,34.4284,34.3845,34.4211,730900.0
2011-01-21 10:00:00,47.04,47.07,46.99,47.05,799000.0,34.4211,34.443,34.3845,34.4284,799000.0
2011-01-21 10:05:00,47.04,47.06,47.01,47.02,511300.0,34.4211,34.4357,34.3991,34.4064,511300.0
2011-01-21 10:10:00,47.01,47.04,47.01,47.01,399100.0,34.3991,34.4211,34.3991,34.3991,399100.0
2011-01-21 10:15:00,47.02,47.04,46.98,46.98,849500.0,34.4064,34.4211,34.3772,34.3772,849500.0
2011-01-21 10:20:00,46.98,46.99,46.93,46.95,465200.0,34.3772,34.3845,34.3406,34.3552,465200.0
2011-01-21 10:25:00,46.95,46.97,46.92,46.92,170500.0,34.3552,34.3698,34.3332,34.3332,170500.0
2011-01-21 10:30:00,46.93,46.93,46.87,46.88,396000.0,34.3406,34.3406,34.2967,34.304,396000.0
2011-01-21 10:35:00,46.88,46.94,46.87,46.92,383200.0,34.304,34.3479,34.2967,34.3332,383200.0
2011-01-21 10:40:00,46.92,46.94,46.91,46.93,339000.0,34.3332,34.3479,34.3259,34.3406,339000.0
2011-01-21 10:45:00,46.93,46.97,46.91,46.91,651100.0,34.3406,34.3698,34.3259,34.3259,651100.0
2011-01-21 10:50:00,46.91,46.91,46.85,46.85,1466500.0,34.3259,34.3259,34.282,34.282,1466500.0
2011-01-21 10:55:00,46.85,46.88,46.84,46.85,604600.0,34.282,34.304,34.2747,34.282,604600.0
2011-01-21 11:00:00,46.85,46.89,46.83,46.87,767400.0,34.282,34.3113,34.2674,34.2967,767400.0
2011-01-21 11:05:00,46.87,46.87,46.81,46.81,270900.0,34.2967,34.2967,34.2528,34.2528,270900.0
2011-01-21 11:10:00,46.81,46.88,46.77,46.79,2727400.0,34.2528,34.304,34.2235,34.2381,2727400.0
2011-01-21 11:15:00,46.79,46.79,46.75,46.76,422900.0,34.2381,34.2381,34.2089,34.2162,422900.0
2011-01-21 11:20:00,46.76,46.77,46.74,46.77,247200.0,34.2162,34.2235,34.2015,34.2235,247200.0
2011-01-21 11:25:00,46.76,46.79,46.75,46.76,570800.0,34.2162,34.2381,34.2089,34.2162,570800.0
2011-01-21 11:30:00,46.77,46.78,46.74,46.78,762200.0,34.2235,34.2308,34.2015,34.2308,762200.0
2011-01-21 11:35:00,46.78,46.78,46.71,46.71,605500.0,34.2308,34.2308,34.1796,34.1796,605500.0
2011-01-21 11:40:00,46.71,46.72,46.65,46.66,528700.0,34.1796,34.1869,34.1357,34.143,528700.0
2011-01-21 11:45:00,46.66,46.67,46.64,46.65,597200.0,34.143,34.1503,34.1284,34.1357,597200.0
2011-01-21 11:50:00,46.65,46.66,46.6,46.61,1582800.0,34.1357,34.143,34.0991,34.1064,1582800.0
2011-01-21 11:55:00,46.61,46.68,46.57,46.65,3093300.0,34.1064,34.1576,34.0771,34.1357,3093300.0
2011-01-21 12:00:00,46.66,46.66,46.61,46.62,1516300.0,34.143,34.143,34.1064,34.1137,1516300.0
2011-01-21 12:05:00,46.61,46.65,46.61,46.65,403000.0,34.1064,34.1357,34.1064,34.1357,403000.0
2011-01-21 12:10:00,46.65,46.66,46.64,46.65,161700.0,34.1357,34.143,34.1284,34.1357,161700.0
2011-01-21 12:15:00,46.65,46.69,46.65,46.67,925500.0,34.1357,34.1649,34.1357,34.1503,925500.0
2011-01-21 12:20:00,46.67,46.71,46.67,46.67,2052300.0,34.1503,34.1796,34.1503,34.1503,2052300.0
2011-01-21 12:25:00,46.67,46.7,46.66,46.69,498400.0,34.1503,34.1723,34.143,34.1649,498400.0
2011-01-21 12:30:00,46.7,46.7,46.65,46.66,253200.0,34.1723,34.1723,34.1357,34.143,253200.0
2011-01-21 12:35:00,46.65,46.67,46.65,46.66,88900.0,34.1357,34.1503,34.1357,34.143,88900.0
2011-01-21 12:40:00,46.66,46.67,46.6,46.6,603300.0,34.143,34.1503,34.0991,34.0991,603300.0
2011-01-21 12:45:00,46.6,46.64,46.59,46.62,988200.0,34.0991,34.1284,34.0918,34.1137,988200.0
2011-01-21 12:50:00,46.63,46.67,46.62,46.65,239900.0,34.121,34.1503,34.1137,34.1357,239900.0
2011-01-21 12:55:00,46.64,46.65,46.62,46.64,160300.0,34.1284,34.1357,34.1137,34.1284,160300.0
2011-01-21 13:00:00,46.65,46.65,46.62,46.63,315700.0,34.1357,34.1357,34.1137,34.121,315700.0
2011-01-21 13:05:00,46.62,46.63,46.61,46.61,304400.0,34.1137,34.121,34.1064,34.1064,304400.0
2011-01-21 13:10:00,46.62,46.65,46.6,46.65,411900.0,34.1137,34.1357,34.0991,34.1357,411900.0
2011-01-21 13:15:00,46.64,46.7,46.64,46.7,345100.0,34.1284,34.1723,34.1284,34.1723,345100.0
2011-01-21 13:20:00,46.7,46.72,46.69,46.7,675000.0,34.1723,34.1869,34.1649,34.1723,675000.0
2011-01-21 13:25:00,46.7,46.71,46.66,46.66,248900.0,34.1723,34.1796,34.143,34.143,248900.0
2011-01-21 13:30:00,46.66,46.7,46.66,46.69,328600.0,34.143,34.1723,34.143,34.1649,328600.0
2011-01-21 13:35:00,46.69,46.7,46.67,46.69,245600.0,34.1649,34.1723,34.1503,34.1649,245600.0
2011-01-21 13:40:00,46.69,46.69,46.66,46.67,331100.0,34.1649,34.1649,34.143,34.1503,331100.0
2011-01-21 13:45:00,46.66,46.67,46.65,46.66,216600.0,34.143,34.1503,34.1357,34.143,216600.0
2011-01-21 13:50:00,46.66,46.66,46.62,46.63,271700.0,34.143,34.143,34.1137,34.121,271700.0
2011-01-21 13:55:00,46.62,46.67,46.62,46.65,1011500.0,34.1137,34.1503,34.1137,34.1357,1011500.0
2011-01-21 14:00:00,46.65,46.68,46.63,46.63,665600.0,34.1357,34.1576,34.121,34.121,665600.0
2011-01-21 14:05:00,46.64,46.68,46.63,46.68,391700.0,34.1284,34.1576,34.121,34.1576,391700.0
2011-01-21 14:10:00,46.68,46.69,46.63,46.64,2027700.0,34.1576,34.1649,34.121,34.1284,2027700.0
2011-01-21 14:15:00,46.65,46.65,46.58,46.59,2653500.0,34.1357,34.1357,34.0845,34.0918,2653500.0
2011-01-21 14:20:00,46.59,46.62,46.58,46.61,696200.0,34.0918,34.1137,34.0845,34.1064,696200.0
2011-01-21 14:25:00,46.61,46.62,46.59,46.59,379900.0,34.1064,34.1137,34.0918,34.0918,379900.0
2011-01-21 14:30:00,46.59,46.65,46.58,46.65,672800.0,34.0918,34.1357,34.0845,34.1357,672800.0
2011-01-21 14:35:00,46.65,46.66,46.62,46.62,822600.0,34.1357,34.143,34.1137,34.1137,822600.0
2011-01-21 14:40:00,46.62,46.63,46.61,46.61,780300.0,34.1137,34.121,34.1064,34.1064,780300.0
2011-01-21 14:45:00,46.61,46.62,46.59,46.6,1198100.0,34.1064,34.1137,34.0918,34.0991,1198100.0
2011-01-21 14:50:00,46.6,46.63,46.6,46.6,1043700.0,34.0991,34.121,34.0991,34.0991,1043700.0
2011-01-21 14:55:00,46.6,46.62,46.56,46.56,841900.0,34.0991,34.1137,34.0698,34.0698,841900.0
2011-01-21 15:00:00,46.56,46.59,46.56,46.57,618900.0,34.0698,34.0918,34.0698,34.0771,618900.0
2011-01-21 15:05:00,46.57,46.6,46.55,46.6,1593700.0,34.0771,34.0991,34.0625,34.0991,1593700.0
2011-01-21 15:10:00,46.6,46.6,46.57,46.57,509000.0,34.0991,34.0991,34.0771,34.0771,509000.0
2011-01-21 15:15:00,46.58,46.59,46.57,46.58,1020700.0,34.0845,34.0918,34.0771,34.0845,1020700.0
2011-01-21 15:20:00,46.58,46.59,46.57,46.58,667500.0,34.0845,34.0918,34.0771,34.0845,667500.0
2011-01-21 15:25:00,46.58,46.6,46.56,46.56,668300.0,34.0845,34.0991,34.0698,34.0698,668300.0
2011-01-21 15:30:00,46.56,46.58,46.53,46.54,1429000.0,34.0698,34.0845,34.0479,34.0552,1429000.0
2011-01-21 15:35:00,46.54,46.55,46.51,46.53,1599300.0,34.0552,34.0625,34.0332,34.0479,1599300.0
2011-01-21 15:40:00,46.52,46.54,46.47,46.48,2003200.0,34.0406,34.0552,34.004,34.0113,2003200.0
2011-01-21 15:45:00,46.48,46.54,46.47,46.53,2989000.0,34.0113,34.0552,34.004,34.0479,2989000.0
2011-01-21 15:50:00,46.52,46.54,46.5,46.51,1950300.0,34.0406,34.0552,34.0259,34.0332,1950300.0
2011-01-21 15:55:00,46.5,46.51,46.44,46.48,8876600.0,34.0259,34.0332,33.982,34.0113,8876600.0
2011-01-24 09:30:00,46.48,46.51,46.43,46.47,2183400.0,34.0113,34.0332,33.9747,34.004,2183400.0
2011-01-24 09:35:00,46.47,46.48,46.41,46.42,3317000.0,34.004,34.0113,33.9601,33.9674,3317000.0
2011-01-24 09:40:00,46.41,46.5,46.41,46.49,1805000.0,33.9601,34.0259,33.9601,34.0186,1805000.0
2011-01-24 09:45:00,46.5,46.67,46.49,46.62,3227000.0,34.0259,34.1503,34.0186,34.1137,3227000.0
2011-01-24 09:50:00,46.62,46.65,46.56,46.56,754500.0,34.1137,34.1357,34.0698,34.0698,754500.0
2011-01-24 09:55:00,46.56,46.56,46.5,46.5,664000.0,34.0698,34.0698,34.0259,34.0259,664000.0
2011-01-24 10:00:00,46.5,46.56,46.49,46.53,3396300.0,34.0259,34.0698,34.0186,34.0479,3396300.0
2011-01-24 10:05:00,46.53,46.55,46.5,46.54,576500.0,34.0479,34.0625,34.0259,34.0552,576500.0
2011-01-24 10:10:00,46.55,46.59,46.51,46.55,1375100.0,34.0625,34.0918,34.0332,34.0625,1375100.0
2011-01-24 10:15:00,46.56,46.57,46.52,46.53,1667500.0,34.0698,34.0771,34.0406,34.0479,1667500.0
2011-01-24 10:20:00,46.53,46.62,46.52,46.59,1294700.0,34.0479,34.1137,34.0406,34.0918,1294700.0
2011-01-24 10:25:00,46.6,46.7,46.6,46.67,1926800.0,34.0991,34.1723,34.0991,34.1503,1926800.0
2011-01-24 10:30:00,46.67,46.69,46.65,46.67,1058700.0,34.1503,34.1649,34.1357,34.1503,1058700.0
2011-01-24 10:35:00,46.67,46.73,46.67,46.71,970600.0,34.1503,34.1942,34.1503,34.1796,970600.0
2011-01-24 10:40:00,46.71,46.74,46.7,46.72,488700.0,34.1796,34.2015,34.1723,34.1869,488700.0
2011-01-24 10:45:00,46.72,46.75,46.69,46.71,335500.0,34.1869,34.2089,34.1649,34.1796,335500.0
2011-01-24 10:50:00,46.71,46.75,46.71,46.75,288000.0,34.1796,34.2089,34.1796,34.2089,288000.0
2011-01-24 10:55:00,46.75,46.75,46.73,46.74,322700.0,34.2089,34.2089,34.1942,34.2015,322700.0
2011-01-24 11:00:00,46.74,46.81,46.72,46.81,2217000.0,34.2015,34.2528,34.1869,34.2528,2217000.0
2011-01-24 11:05:00,46.81,46.82,46.79,46.81,728900.0,34.2528,34.2601,34.2381,34.2528,728900.0
2011-01-24 11:10:00,46.81,46.81,46.77,46.79,506100.0,34.2528,34.2528,34.2235,34.2381,506100.0
2011-01-24 11:15:00,46.78,46.79,46.75,46.78,307300.0,34.2308,34.2381,34.2089,34.2308,307300.0
2011-01-24 11:20:00,46.79,46.8,46.76,46.78,577900.0,34.2381,34.2454,34.2162,34.2308,577900.0
2011-01-24 11:25:00,46.78,46.81,46.78,46.8,799100.0,34.2308,34.2528,34.2308,34.2454,799100.0
2011-01-24 11:30:00,46.8,46.83,46.79,46.8,421100.0,34.2454,34.2674,34.2381,34.2454,421100.0
2011-01-24 11:35:00,46.81,46.81,46.76,46.77,740700.0,34.2528,34.2528,34.2162,34.2235,740700.0
2011-01-24 11:40:00,46.76,46.79,46.76,46.79,218000.0,34.2162,34.2381,34.2162,34.2381,218000.0
2011-01-24 11:45:00,46.78,46.8,46.78,46.79,200500.0,34.2308,34.2454,34.2308,34.2381,200500.0
2011-01-24 11:50:00,46.79,46.82,46.77,46.78,213300.0,34.2381,34.2601,34.2235,34.2308,213300.0
2011-01-24 11:55:00,46.78,46.8,46.78,46.79,226800.0,34.2308,34.2454,34.2308,34.2381,226800.0
2011-01-24 12:00:00,46.79,46.82,46.78,46.81,396700.0,34.2381,34.2601,34.2308,34.2528,396700.0
2011-01-24 12:05:00,46.81,46.85,46.8,46.81,282000.0,34.2528,34.282,34.2454,34.2528,282000.0
2011-01-24 12:10:00,46.81,46.83,46.79,46.8,608000.0,34.2528,34.2674,34.2381,34.2454,608000.0
2011-01-24 12:15:00,46.8,46.83,46.8,46.8,163000.0,34.2454,34.2674,34.2454,34.2454,163000.0
2011-01-24 12:20:00,46.81,46.83,46.8,46.8,974500.0,34.2528,34.2674,34.2454,34.2454,974500.0
2011-01-24 12:25:00,46.81,46.81,46.78,46.79,587300.0,34.2528,34.2528,34.2308,34.2381,587300.0
2011-01-24 12:30:00,46.79,46.81,46.78,46.79,75500.0,34.2381,34.2528,34.2308,34.2381,75500.0
2011-01-24 12:35:00,46.79,46.79,46.74,46.78,752600.0,34.2381,34.2381,34.2015,34.2308,752600.0
2011-01-24 12:40:00,46.78,46.82,46.78,46.8,360400.0,34.2308,34.2601,34.2308,34.2454,360400.0
2011-01-24 12:45:00,46.81,46.84,46.81,46.83,255700.0,34.2528,34.2747,34.2528,34.2674,255700.0
2011-01-24 12:50:00,46.83,46.83,46.79,46.79,215200.0,34.2674,34.2674,34.2381,34.2381,215200.0
2011-01-24 12:55:00,46.79,46.81,46.78,46.78,175300.0,34.2381,34.2528,34.2308,34.2308,175300.0
2011-01-24 13:00:00,46.78,46.79,46.76,46.76,206600.0,34.2308,34.2381,34.2162,34.2162,206600.0
2011-01-24 13:05:00,46.76,46.76,46.73,46.75,1296000.0,34.2162,34.2162,34.1942,34.2089,1296000.0
2011-01-24 13:10:00,46.74,46.75,46.73,46.74,275900.0,34.2015,34.2089,34.1942,34.2015,275900.0
2011-01-24 13:15:00,46.74,46.76,46.74,46.75,182900.0,34.2015,34.2162,34.2015,34.2089,182900.0
2011-01-24 13:20:00,46.75,46.76,46.74,46.76,92800.0,34.2089,34.2162,34.2015,34.2162,92800.0
2011-01-24 13:25:00,46.76,46.79,46.75,46.76,184000.0,34.2162,34.2381,34.2089,34.2162,184000.0
2011-01-24 13:30:00,46.76,46.77,46.75,46.76,137600.0,34.2162,34.2235,34.2089,34.2162,137600.0
2011-01-24 13:35:00,46.76,46.77,46.74,46.75,274700.0,34.2162,34.2235,34.2015,34.2089,274700.0
2011-01-24 13:40:00,46.74,46.78,46.74,46.78,138100.0,34.2015,34.2308,34.2015,34.2308,138100.0
2011-01-24 13:45:00,46.78,46.8,46.75,46.79,229300.0,34.2308,34.2454,34.2089,34.2381,229300.0
2011-01-24 13:50:00,46.8,46.8,46.77,46.79,182100.0,34.2454,34.2454,34.2235,34.2381,182100.0
2011-01-24 13:55:00,46.79,46.79,46.76,46.77,118600.0,34.2381,34.2381,34.2162,34.2235,118600.0
2011-01-24 14:00:00,46.78,46.78,46.76,46.77,170500.0,34.2308,34.2308,34.2162,34.2235,170500.0
2011-01-24 14:05:00,46.76,46.77,46.75,46.76,314800.0,34.2162,34.2235,34.2089,34.2162,314800.0
2011-01-24 14:10:00,46.77,46.79,46.76,46.78,253200.0,34.2235,34.2381,34.2162,34.2308,253200.0
2011-01-24 14:15:00,46.78,46.83,46.77,46.8,332000.0,34.2308,34.2674,34.2235,34.2454,332000.0
2011-01-24 14:20:00,46.79,46.8,46.78,46.8,143800.0,34.2381,34.2454,34.2308,34.2454,143800.0
2011-01-24 14:25:00,46.79,46.8,46.78,46.78,175300.0,34.2381,34.2454,34.2308,34.2308,175300.0
2011-01-24 14:30:00,46.78,46.79,46.78,46.79,84200.0,34.2308,34.2381,34.2308,34.2381,84200.0
2011-01-24 14:35:00,46.79,46.79,46.76,46.78,216000.0,34.2381,34.2381,34.2162,34.2308,216000.0
2011-01-24 14:40:00,46.78,46.79,46.78,46.79,70300.0,34.2308,34.2381,34.2308,34.2381,70300.0
2011-01-24 14:45:00,46.79,46.8,46.78,46.79,426100.0,34.2381,34.2454,34.2308,34.2381,426100.0
2011-01-24 14:50:00,46.79,46.8,46.75,46.77,477300.0,34.2381,34.2454,34.2089,34.2235,477300.0
2011-01-24 14:55:00,46.77,46.77,46.72,46.72,1233100.0,34.2235,34.2235,34.1869,34.1869,1233100.0
2011-01-24 15:00:00,46.72,46.77,46.71,46.77,530300.0,34.1869,34.2235,34.1796,34.2235,530300.0
2011-01-24 15:05:00,46.76,46.78,46.75,46.76,606300.0,34.2162,34.2308,34.2089,34.2162,606300.0
2011-01-24 15:10:00,46.76,46.77,46.74,46.75,291100.0,34.2162,34.2235,34.2015,34.2089,291100.0
2011-01-24 15:15:00,46.74,46.75,46.68,46.71,861200.0,34.2015,34.2089,34.1576,34.1796,861200.0
2011-01-24 15:20:00,46.72,46.72,46.68,46.71,469700.0,34.1869,34.1869,34.1576,34.1796,469700.0
2011-01-24 15:25:00,46.71,46.71,46.67,46.69,366300.0,34.1796,34.1796,34.1503,34.1649,366300.0
2011-01-24 15:30:00,46.69,46.73,46.69,46.71,985600.0,34.1649,34.1942,34.1649,34.1796,985600.0
2011-01-24 15:35:00,46.71,46.77,46.71,46.77,939200.0,34.1796,34.2235,34.1796,34.2235,939200.0
2011-01-24 15:40:00,46.76,46.78,46.75,46.78,989700.0,34.2162,34.2308,34.2089,34.2308,989700.0
2011-01-24 15:45:00,46.78,46.78,46.75,46.76,1084500.0,34.2308,34.2308,34.2089,34.2162,1084500.0
2011-01-24 15:50:00,46.77,46.78,46.76,46.77,523600.0,34.2235,34.2308,34.2162,34.2235,523600.0
2011-01-24 15:55:00,46.78,46.85,46.77,46.85,2655100.0,34.2308,34.282,34.2235,34.282,2655100.0
2011-01-25 09:30:00,46.59,46.64,46.59,46.63,966300.0,34.0918,34.1284,34.0918,34.121,966300.0
2011-01-25 09:35:00,46.63,46.65,46.56,46.58,764300.0,34.121,34.1357,34.0698,34.0845,764300.0
2011-01-25 09:40:00,46.57,46.59,46.53,46.56,1282800.0,34.0771,34.0918,34.0479,34.0698,1282800.0
2011-01-25 09:45:00,46.55,46.63,46.53,46.63,581100.0,34.0625,34.121,34.0479,34.121,581100.0
2011-01-25 09:50:00,46.62,46.64,46.6,46.62,451700.0,34.1137,34.1284,34.0991,34.1137,451700.0
2011-01-25 09:55:00,46.62,46.68,46.58,46.67,672400.0,34.1137,34.1576,34.0845,34.1503,672400.0
2011-01-25 10:00:00,46.65,46.7,46.56,46.56,2320500.0,34.1357,34.1723,34.0698,34.0698,2320500.0
2011-01-25 10:05:00,46.56,46.58,46.51,46.57,1308000.0,34.0698,34.0845,34.0332,34.0771,1308000.0
2011-01-25 10:10:00,46.56,46.57,46.5,46.54,945700.0,34.0698,34.0771,34.0259,34.0552,945700.0
2011-01-25 10:15:00,46.54,46.54,46.42,46.43,4131200.0,34.0552,34.0552,33.9674,33.9747,4131200.0
2011-01-25 10:20:00,46.42,46.46,46.39,46.44,1973300.0,33.9674,33.9966,33.9454,33.982,1973300.0
2011-01-25 10:25:00,46.43,46.47,46.43,46.44,424800.0,33.9747,34.004,33.9747,33.982,424800.0
2011-01-25 10:30:00,46.44,46.51,46.43,46.5,799400.0,33.982,34.0332,33.9747,34.0259,799400.0
2011-01-25 10:35:00,46.51,46.52,46.47,46.49,634000.0,34.0332,34.0406,34.004,34.0186,634000.0
2011-01-25 10:40:00,46.48,46.53,46.47,46.5,503000.0,34.0113,34.0479,34.004,34.0259,503000.0
2011-01-25 10:45:00,46.5,46.53,46.49,46.49,577200.0,34.0259,34.0479,34.0186,34.0186,577200.0
2011-01-25 10:50:00,46.49,46.56,46.49,46.54,653800.0,34.0186,34.0698,34.0186,34.0552,653800.0
2011-01-25 10:55:00,46.54,46.58,46.54,46.54,550300.0,34.0552,34.0845,34.0552,34.0552,550300.0
2011-01-25 11:00:00,46.54,46.55,46.46,46.47,992000.0,34.0552,34.0625,33.9966,34.004,992000.0
2011-01-25 11:05:00,46.47,46.49,46.46,46.47,441400.0,34.004,34.0186,33.9966,34.004,441400.0
2011-01-25 11:10:00,46.47,46.48,46.36,46.38,969300.0,34.004,34.0113,33.9235,33.9381,969300.0
2011-01-25 11:15:00,46.38,46.38,46.31,46.34,1578400.0,33.9381,33.9381,33.8869,33.9088,1578400.0
2011-01-25 11:20:00,46.33,46.34,46.27,46.3,1582200.0,33.9015,33.9088,33.8576,33.8796,1582200.0
2011-01-25 11:25:00,46.3,46.32,46.27,46.28,600500.0,33.8796,33.8942,33.8576,33.8649,600500.0
2011-01-25 11:30:00,46.28,46.29,46.24,46.27,1864000.0,33.8649,33.8723,33.8357,33.8576,1864000.0
2011-01-25 11:35:00,46.27,46.3,46.26,46.29,1161500.0,33.8576,33.8796,33.8503,33.8723,1161500.0
2011-01-25 11:40:00,46.3,46.3,46.27,46.27,461400.0,33.8796,33.8796,33.8576,33.8576,461400.0
2011-01-25 11:45:00,46.28,46.28,46.26,46.28,593300.0,33.8649,33.8649,33.8503,33.8649,593300.0
2011-01-25 11:50:00,46.28,46.3,46.27,46.28,333600.0,33.8649,33.8796,33.8576,33.8649,333600.0
2011-01-25 11:55:00,46.28,46.31,46.27,46.31,277600.0,33.8649,33.8869,33.8576,33.8869,277600.0
2011-01-25 12:00:00,46.3,46.36,46.29,46.35,539000.0,33.8796,33.9235,33.8723,33.9162,539000.0
2011-01-25 12:05:00,46.34,46.36,46.33,46.35,383500.0,33.9088,33.9235,33.9015,33.9162,383500.0
2011-01-25 12:10:00,46.34,46.4,46.34,46.39,440700.0,33.9088,33.9527,33.9088,33.9454,440700.0
2011-01-25 12:15:00,46.4,46.42,46.38,46.38,490600.0,33.9527,33.9674,33.9381,33.9381,490600.0
2011-01-25 12:20:00,46.39,46.41,46.38,46.41,241300.0,33.9454,33.9601,33.9381,33.9601,241300.0
2011-01-25 12:25:00,46.4,46.44,46.4,46.42,155000.0,33.9527,33.982,33.9527,33.9674,155000.0
2011-01-25 12:30:00,46.43,46.45,46.41,46.41,287300.0,33.9747,33.9893,33.9601,33.9601,287300.0
2011-01-25 12:35:00,46.41,46.43,46.4,46.42,306800.0,33.9601,33.9747,33.9527,33.9674,306800.0
2011-01-25 12:40:00,46.42,46.44,46.41,46.43,334200.0,33.9674,33.982,33.9601,33.9747,334200.0
2011-01-25 12:45:00,46.44,46.44,46.42,46.42,181500.0,33.982,33.982,33.9674,33.9674,181500.0
2011-01-25 12:50:00,46.43,46.46,46.42,46.43,153100.0,33.9747,33.9966,33.9674,33.9747,153100.0
2011-01-25 12:55:00,46.44,46.44,46.4,46.42,271800.0,33.982,33.982,33.9527,33.9674,271800.0
2011-01-25 13:00:00,46.42,46.43,46.41,46.41,232400.0,33.9674,33.9747,33.9601,33.9601,232400.0
2011-01-25 13:05:00,46.41,46.42,46.39,46.39,117900.0,33.9601,33.9674,33.9454,33.9454,117900.0
2011-01-25 13:10:00,46.39,46.41,46.38,46.4,198000.0,33.9454,33.9601,33.9381,33.9527,198000.0
2011-01-25 13:15:00,46.4,46.41,46.4,46.4,46900.0,33.9527,33.9601,33.9527,33.9527,46900.0
2011-01-25 13:20:00,46.41,46.41,46.35,46.36,201800.0,33.9601,33.9601,33.9162,33.9235,201800.0
2011-01-25 13:25:00,46.36,46.37,46.34,46.36,387600.0,33.9235,33.9308,33.9088,33.9235,387600.0
2011-01-25 13:30:00,46.36,46.38,46.36,46.37,96200.0,33.9235,33.9381,33.9235,33.9308,96200.0
2011-01-25 13:35:00,46.36,46.37,46.34,46.36,300000.0,33.9235,33.9308,33.9088,33.9235,300000.0
2011-01-25 13:40:00,46.36,46.39,46.36,46.38,116700.0,33.9235,33.9454,33.9235,33.9381,116700.0
2011-01-25 13:45:00,46.38,46.41,46.37,46.41,105800.0,33.9381,33.9601,33.9308,33.9601,105800.0
2011-01-25 13:50:00,46.4,46.42,46.4,46.41,355800.0,33.9527,33.9674,33.9527,33.9601,355800.0
2011-01-25 13:55:00,46.4,46.42,46.4,46.42,399300.0,33.9527,33.9674,33.9527,33.9674,399300.0
2011-01-25 14:00:00,46.41,46.42,46.38,46.38,263900.0,33.9601,33.9674,33.9381,33.9381,263900.0
2011-01-25 14:05:00,46.38,46.38,46.34,46.35,434200.0,33.9381,33.9381,33.9088,33.9162,434200.0
2011-01-25 14:10:00,46.35,46.36,46.31,46.31,343700.0,33.9162,33.9235,33.8869,33.8869,343700.0
2011-01-25 14:15:00,46.31,46.35,46.28,46.3,537000.0,33.8869,33.9162,33.8649,33.8796,537000.0
2011-01-25 14:20:00,46.3,46.36,46.3,46.3,545600.0,33.8796,33.9235,33.8796,33.8796,545600.0
2011-01-25 14:25:00,46.3,46.32,46.26,46.28,707000.0,33.8796,33.8942,33.8503,33.8649,707000.0
2011-01-25 14:30:00,46.28,46.29,46.26,46.26,238400.0,33.8649,33.8723,33.8503,33.8503,238400.0
2011-01-25 14:35:00,46.27,46.32,46.26,46.31,375100.0,33.8576,33.8942,33.8503,33.8869,375100.0
2011-01-25 14:40:00,46.31,46.33,46.29,46.31,583900.0,33.8869,33.9015,33.8723,33.8869,583900.0
2011-01-25 14:45:00,46.31,46.34,46.26,46.27,257000.0,33.8869,33.9088,33.8503,33.8576,257000.0
2011-01-25 14:50:00,46.26,46.29,46.23,46.28,735800.0,33.8503,33.8723,33.8283,33.8649,735800.0
2011-01-25 14:55:00,46.28,46.29,46.26,46.28,640100.0,33.8649,33.8723,33.8503,33.8649,640100.0
2011-01-25 15:00:00,46.28,46.33,46.28,46.33,735300.0,33.8649,33.9015,33.8649,33.9015,735300.0
2011-01-25 15:05:00,46.33,46.36,46.32,46.34,1755400.0,33.9015,33.9235,33.8942,33.9088,1755400.0
2011-01-25 15:10:00,46.34,46.38,46.32,46.38,583700.0,33.9088,33.9381,33.8942,33.9381,583700.0
2011-01-25 15:15:00,46.38,46.4,46.37,46.39,490200.0,33.9381,33.9527,33.9308,33.9454,490200.0
2011-01-25 15:20:00,46.38,46.47,46.38,46.47,1065000.0,33.9381,34.004,33.9381,34.004,1065000.0
2011-01-25 15:25:00,46.47,46.5,46.46,46.49,949100.0,34.004,34.0259,33.9966,34.0186,949100.0
2011-01-25 15:30:00,46.49,46.5,46.41,46.46,1067800.0,34.0186,34.0259,33.9601,33.9966,1067800.0
2011-01-25 15:35:00,46.46,46.47,46.43,46.46,968600.0,33.9966,34.004,33.9747,33.9966,968600.0
2011-01-25 15:40:00,46.46,46.52,46.46,46.51,608200.0,33.9966,34.0406,33.9966,34.0332,608200.0
2011-01-25 15:45:00,46.52,46.56,46.48,46.54,1465100.0,34.0406,34.0698,34.0113,34.0552,1465100.0
2011-01-25 15:50:00,46.54,46.56,46.51,46.56,1749400.0,34.0552,34.0698,34.0332,34.0698,1749400.0
2011-01-25 15:55:00,46.55,46.61,46.55,46.55,4168800.0,34.0625,34.1064,34.0625,34.0625,4168800.0
2011-01-26 09:30:00,46.99,47.01,46.97,46.99,1274900.0,34.3845,34.3991,34.3698,34.3845,1274900.0
2011-01-26 09:35:00,46.99,47.0,46.92,46.92,2042300.0,34.3845,34.3918,34.3332,34.3332,2042300.0
2011-01-26 09:40:00,46.92,46.92,46.86,46.88,2892500.0,34.3332,34.3332,34.2893,34.304,2892500.0
2011-01-26 09:45:00,46.88,46.9,46.84,46.84,1380500.0,34.304,34.3186,34.2747,34.2747,1380500.0
2011-01-26 09:50:00,46.84,46.88,46.82,46.85,1426400.0,34.2747,34.304,34.2601,34.282,1426400.0
2011-01-26 09:55:00,46.86,46.88,46.85,46.88,516000.0,34.2893,34.304,34.282,34.304,516000.0
2011-01-26 10:00:00,46.88,46.93,46.87,46.87,606300.0,34.304,34.3406,34.2967,34.2967,606300.0
2011-01-26 10:05:00,46.87,46.96,46.85,46.96,636600.0,34.2967,34.3625,34.282,34.3625,636600.0
2011-01-26 10:10:00,46.96,47.02,46.93,46.99,980000.0,34.3625,34.4064,34.3406,34.3845,980000.0
2011-01-26 10:15:00,46.99,47.04,46.98,46.99,855400.0,34.3845,34.4211,34.3772,34.3845,855400.0
2011-01-26 10:20:00,46.99,47.07,46.98,47.07,809300.0,34.3845,34.443,34.3772,34.443,809300.0
2011-01-26 10:25:00,47.06,47.1,47.06,47.09,716600.0,34.4357,34.465,34.4357,34.4576,716600.0
2011-01-26 10:30:00,47.08,47.09,47.01,47.02,789900.0,34.4503,34.4576,34.3991,34.4064,789900.0
2011-01-26 10:35:00,47.03,47.05,47.02,47.04,306000.0,34.4137,34.4284,34.4064,34.4211,306000.0
2011-01-26 10:40:00,47.04,47.1,47.03,47.08,372700.0,34.4211,34.465,34.4137,34.4503,372700.0
2011-01-26 10:45:00,47.08,47.1,47.04,47.05,486700.0,34.4503,34.465,34.4211,34.4284,486700.0
2011-01-26 10:50:00,47.04,47.07,47.04,47.04,417600.0,34.4211,34.443,34.4211,34.4211,417600.0
2011-01-26 10:55:00,47.04,47.04,46.95,46.97,1042700.0,34.4211,34.4211,34.3552,34.3698,1042700.0
2011-01-26 11:00:00,46.98,46.99,46.95,46.99,485700.0,34.3772,34.3845,34.3552,34.3845,485700.0
2011-01-26 11:05:00,46.99,47.01,46.97,46.99,324100.0,34.3845,34.3991,34.3698,34.3845,324100.0
2011-01-26 11:10:00,46.99,47.0,46.97,46.99,559100.0,34.3845,34.3918,34.3698,34.3845,559100.0
2011-01-26 11:15:00,46.98,46.99,46.93,46.94,447600.0,34.3772,34.3845,34.3406,34.3479,447600.0
2011-01-26 11:20:00,46.94,46.95,46.9,46.93,446200.0,34.3479,34.3552,34.3186,34.3406,446200.0
2011-01-26 11:25:00,46.92,46.93,46.89,46.9,268300.0,34.3332,34.3406,34.3113,34.3186,268300.0
2011-01-26 11:30:00,46.89,46.92,46.88,46.9,677600.0,34.3113,34.3332,34.304,34.3186,677600.0
2011-01-26 11:35:00,46.89,46.92,46.88,46.89,469100.0,34.3113,34.3332,34.304,34.3113,469100.0
2011-01-26 11:40:00,46.89,46.94,46.88,46.94,446500.0,34.3113,34.3479,34.304,34.3479,446500.0
2011-01-26 11:45:00,46.94,46.96,46.92,46.95,243600.0,34.3479,34.3625,34.3332,34.3552,243600.0
2011-01-26 11:50:00,46.96,46.96,46.9,46.9,347300.0,34.3625,34.3625,34.3186,34.3186,347300.0
2011-01-26 11:55:00,46.91,46.91,46.89,46.9,211000.0,34.3259,34.3259,34.3113,34.3186,211000.0
2011-01-26 12:00:00,46.9,46.92,46.88,46.89,222100.0,34.3186,34.3332,34.304,34.3113,222100.0
2011-01-26 12:05:00,46.89,46.95,46.88,46.95,293100.0,34.3113,34.3552,34.304,34.3552,293100.0
2011-01-26 12:10:00,46.94,46.95,46.92,46.93,175200.0,34.3479,34.3552,34.3332,34.3406,175200.0
2011-01-26 12:15:00,46.93,46.93,46.88,46.89,678600.0,34.3406,34.3406,34.304,34.3113,678600.0
2011-01-26 12:20:00,46.89,46.92,46.89,46.92,294300.0,34.3113,34.3332,34.3113,34.3332,294300.0
2011-01-26 12:25:00,46.92,46.92,46.9,46.92,198200.0,34.3332,34.3332,34.3186,34.3332,198200.0
2011-01-26 12:30:00,46.91,46.93,46.91,46.92,119300.0,34.3259,34.3406,34.3259,34.3332,119300.0
2011-01-26 12:35:00,46.92,46.93,46.9,46.92,234500.0,34.3332,34.3406,34.3186,34.3332,234500.0
2011-01-26 12:40:00,46.91,46.93,46.88,46.9,1093400.0,34.3259,34.3406,34.304,34.3186,1093400.0
2011-01-26 12:45:00,46.89,46.91,46.88,46.9,190200.0,34.3113,34.3259,34.304,34.3186,190200.0
2011-01-26 12:50:00,46.9,46.92,46.9,46.92,167000.0,34.3186,34.3332,34.3186,34.3332,167000.0
2011-01-26 12:55:00,46.92,46.93,46.9,46.91,251600.0,34.3332,34.3406,34.3186,34.3259,251600.0
2011-01-26 13:00:00,46.92,46.93,46.88,46.89,199800.0,34.3332,34.3406,34.304,34.3113,199800.0
2011-01-26 13:05:00,46.89,46.94,46.88,46.92,1341800.0,34.3113,34.3479,34.304,34.3332,1341800.0
2011-01-26 13:10:00,46.93,46.96,46.92,46.94,783200.0,34.3406,34.3625,34.3332,34.3479,783200.0
2011-01-26 13:15:00,46.94,46.98,46.94,46.97,387100.0,34.3479,34.3772,34.3479,34.3698,387100.0
2011-01-26 13:20:00,46.97,46.99,46.96,46.97,434400.0,34.3698,34.3845,34.3625,34.3698,434400.0
2011-01-26 13:25:00,46.97,46.99,46.97,46.98,83900.0,34.3698,34.3845,34.3698,34.3772,83900.0
2011-01-26 13:30:00,46.99,46.99,46.98,46.98,123700.0,34.3845,34.3845,34.3772,34.3772,123700.0
2011-01-26 13:35:00,46.98,46.99,46.93,46.94,512600.0,34.3772,34.3845,34.3406,34.3479,512600.0
2011-01-26 13:40:00,46.94,46.98,46.94,46.97,336600.0,34.3479,34.3772,34.3479,34.3698,336600.0
2011-01-26 13:45:00,46.98,46.98,46.96,46.97,115700.0,34.3772,34.3772,34.3625,34.3698,115700.0
2011-01-26 13:50:00,46.97,46.99,46.97,46.98,441400.0,34.3698,34.3845,34.3698,34.3772,441400.0
2011-01-26 13:55:00,46.98,46.99,46.98,46.98,128400.0,34.3772,34.3845,34.3772,34.3772,128400.0
2011-01-26 14:00:00,46.98,46.99,46.96,46.98,194700.0,34.3772,34.3845,34.3625,34.3772,194700.0
2011-01-26 14:05:00,46.98,46.98,46.97,46.97,151600.0,34.3772,34.3772,34.3698,34.3698,151600.0
2011-01-26 14:10:00,46.97,46.98,46.95,46.97,350100.0,34.3698,34.3772,34.3552,34.3698,350100.0
2011-01-26 14:15:00,46.97,47.07,46.96,47.04,1192100.0,34.3698,34.443,34.3625,34.4211,1192100.0
2011-01-26 14:20:00,47.04,47.04,46.92,46.97,941300.0,34.4211,34.4211,34.3332,34.3698,941300.0
2011-01-26 14:25:00,46.98,47.02,46.93,46.97,969000.0,34.3772,34.4064,34.3406,34.3698,969000.0
2011-01-26 14:30:00,46.98,47.02,46.95,46.99,1015300.0,34.3772,34.4064,34.3552,34.3845,1015300.0
2011-01-26 14:35:00,47.0,47.01,46.96,46.99,478200.0,34.3918,34.3991,34.3625,34.3845,478200.0
2011-01-26 14:40:00,46.99,47.06,46.97,47.06,593300.0,34.3845,34.4357,34.3698,34.4357,593300.0
2011-01-26 14:45:00,47.06,47.1,47.02,47.03,1745800.0,34.4357,34.465,34.4064,34.4137,1745800.0
2011-01-26 14:50:00,47.03,47.07,47.03,47.04,930200.0,34.4137,34.443,34.4137,34.4211,930200.0
2011-01-26 14:55:00,47.05,47.08,47.0,47.07,745300.0,34.4284,34.4503,34.3918,34.443,745300.0
2011-01-26 15:00:00,47.07,47.1,47.05,47.1,997600.0,34.443,34.465,34.4284,34.465,997600.0
2011-01-26 15:05:00,47.1,47.12,47.05,47.09,580600.0,34.465,34.4796,34.4284,34.4576,580600.0
2011-01-26 15:10:00,47.09,47.15,47.08,47.13,340500.0,34.4576,34.5015,34.4503,34.4869,340500.0
2011-01-26 15:15:00,47.13,47.15,47.06,47.06,619900.0,34.4869,34.5015,34.4357,34.4357,619900.0
2011-01-26 15:20:00,47.07,47.12,47.06,47.09,960700.0,34.443,34.4796,34.4357,34.4576,960700.0
2011-01-26 15:25:00,47.09,47.11,47.07,47.1,544400.0,34.4576,34.4723,34.443,34.465,544400.0
2011-01-26 15:30:00,47.11,47.12,47.05,47.06,1003600.0,34.4723,34.4796,34.4284,34.4357,1003600.0
2011-01-26 15:35:00,47.06,47.08,47.02,47.06,2380700.0,34.4357,34.4503,34.4064,34.4357,2380700.0
2011-01-26 15:40:00,47.06,47.07,47.04,47.04,857800.0,34.4357,34.443,34.4211,34.4211,857800.0
2011-01-26 15:45:00,47.04,47.09,47.03,47.07,1738700.0,34.4211,34.4576,34.4137,34.443,1738700.0
2011-01-26 15:50:00,47.06,47.08,47.03,47.03,2993200.0,34.4357,34.4503,34.4137,34.4137,2993200.0
2011-01-26 15:55:00,47.03,47.04,46.96,46.97,5348000.0,34.4137,34.4211,34.3625,34.3698,5348000.0
2011-01-27 09:30:00,47.08,47.14,47.06,47.09,1686700.0,34.4503,34.4942,34.4357,34.4576,1686700.0
2011-01-27 09:35:00,47.09,47.11,47.05,47.08,1053200.0,34.4576,34.4723,34.4284,34.4503,1053200.0
2011-01-27 09:40:00,47.08,47.12,47.07,47.11,1317400.0,34.4503,34.4796,34.443,34.4723,1317400.0
2011-01-27 09:45:00,47.1,47.11,47.06,47.11,602300.0,34.465,34.4723,34.4357,34.4723,602300.0
2011-01-27 09:50:00,47.11,47.12,47.09,47.09,619500.0,34.4723,34.4796,34.4576,34.4576,619500.0
2011-01-27 09:55:00,47.1,47.12,47.08,47.11,667500.0,34.465,34.4796,34.4503,34.4723,667500.0
2011-01-27 10:00:00,47.11,47.15,47.08,47.09,1076800.0,34.4723,34.5015,34.4503,34.4576,1076800.0
2011-01-27 10:05:00,47.09,47.1,47.05,47.09,594100.0,34.4576,34.465,34.4284,34.4576,594100.0
2011-01-27 10:10:00,47.08,47.1,47.06,47.06,663700.0,34.4503,34.465,34.4357,34.4357,663700.0
2011-01-27 10:15:00,47.06,47.08,47.06,47.07,441300.0,34.4357,34.4503,34.4357,34.443,441300.0
2011-01-27 10:20:00,47.07,47.08,47.01,47.01,692300.0,34.443,34.4503,34.3991,34.3991,692300.0
2011-01-27 10:25:00,47.02,47.06,47.01,47.06,742900.0,34.4064,34.4357,34.3991,34.4357,742900.0
2011-01-27 10:30:00,47.06,47.08,47.05,47.07,1611000.0,34.4357,34.4503,34.4284,34.443,1611000.0
2011-01-27 10:35:00,47.07,47.07,47.03,47.04,541500.0,34.443,34.443,34.4137,34.4211,541500.0
2011-01-27 10:40:00,47.05,47.05,46.98,47.0,1397900.0,34.4284,34.4284,34.3772,34.3918,1397900.0
2011-01-27 10:45:00,46.99,47.03,46.99,47.0,874500.0,34.3845,34.4137,34.3845,34.3918,874500.0
2011-01-27 10:50:00,47.01,47.03,47.0,47.01,455600.0,34.3991,34.4137,34.3918,34.3991,455600.0
2011-01-27 10:55:00,47.0,47.02,46.98,46.98,1166000.0,34.3918,34.4064,34.3772,34.3772,1166000.0
2011-01-27 11:00:00,46.98,46.99,46.91,46.92,1938600.0,34.3772,34.3845,34.3259,34.3332,1938600.0
2011-01-27 11:05:00,46.91,46.93,46.89,46.9,1162600.0,34.3259,34.3406,34.3113,34.3186,1162600.0
2011-01-27 11:10:00,46.89,46.93,46.88,46.88,713700.0,34.3113,34.3406,34.304,34.304,713700.0
2011-01-27 11:15:00,46.88,46.89,46.85,46.86,1919100.0,34.304,34.3113,34.282,34.2893,1919100.0
2011-01-27 11:20:00,46.86,46.89,46.81,46.83,1281900.0,34.2893,34.3113,34.2528,34.2674,1281900.0
2011-01-27 11:25:00,46.82,46.83,46.77,46.79,2543200.0,34.2601,34.2674,34.2235,34.2381,2543200.0
2011-01-27 11:30:00,46.79,46.81,46.79,46.79,812900.0,34.2381,34.2528,34.2381,34.2381,812900.0
2011-01-27 11:35:00,46.8,46.86,46.78,46.86,1252500.0,34.2454,34.2893,34.2308,34.2893,1252500.0
2011-01-27 11:40:00,46.85,46.86,46.82,46.83,505000.0,34.282,34.2893,34.2601,34.2674,505000.0
2011-01-27 11:45:00,46.83,46.85,46.82,46.82,589700.0,34.2674,34.282,34.2601,34.2601,589700.0
2011-01-27 11:50:00,46.83,46.83,46.78,46.8,921700.0,34.2674,34.2674,34.2308,34.2454,921700.0
2011-01-27 11:55:00,46.79,46.85,46.79,46.82,996700.0,34.2381,34.282,34.2381,34.2601,996700.0
2011-01-27 12:00:00,46.82,46.83,46.81,46.83,606100.0,34.2601,34.2674,34.2528,34.2674,606100.0
2011-01-27 12:05:00,46.82,46.83,46.8,46.82,710600.0,34.2601,34.2674,34.2454,34.2601,710600.0
2011-01-27 12:10:00,46.82,46.85,46.81,46.84,977900.0,34.2601,34.282,34.2528,34.2747,977900.0
2011-01-27 12:15:00,46.83,46.85,46.81,46.85,709100.0,34.2674,34.282,34.2528,34.282,709100.0
2011-01-27 12:20:00,46.84,46.85,46.82,46.82,331400.0,34.2747,34.282,34.2601,34.2601,331400.0
2011-01-27 12:25:00,46.83,46.85,46.82,46.85,480300.0,34.2674,34.282,34.2601,34.282,480300.0
2011-01-27 12:30:00,46.84,46.87,46.83,46.87,988800.0,34.2747,34.2967,34.2674,34.2967,988800.0
2011-01-27 12:35:00,46.87,46.88,46.86,46.87,604000.0,34.2967,34.304,34.2893,34.2967,604000.0
2011-01-27 12:40:00,46.87,46.89,46.86,46.88,709700.0,34.2967,34.3113,34.2893,34.304,709700.0
2011-01-27 12:45:00,46.89,46.91,46.88,46.88,423500.0,34.3113,34.3259,34.304,34.304,423500.0
2011-01-27 12:50:00,46.88,46.9,46.88,46.88,411300.0,34.304,34.3186,34.304,34.304,411300.0
2011-01-27 12:55:00,46.88,46.9,46.88,46.89,254200.0,34.304,34.3186,34.304,34.3113,254200.0
2011-01-27 13:00:00,46.89,46.9,46.87,46.87,187300.0,34.3113,34.3186,34.2967,34.2967,187300.0
2011-01-27 13:05:00,46.87,46.88,46.87,46.87,129600.0,34.2967,34.304,34.2967,34.2967,129600.0
2011-01-27 13:10:00,46.87,46.88,46.87,46.87,102200.0,34.2967,34.304,34.2967,34.2967,102200.0
2011-01-27 13:15:00,46.87,46.89,46.87,46.89,233100.0,34.2967,34.3113,34.2967,34.3113,233100.0
2011-01-27 13:20:00,46.88,46.89,46.86,46.87,215300.0,34.304,34.3113,34.2893,34.2967,215300.0
2011-01-27 13:25:00,46.87,46.87,46.86,46.86,93000.0,34.2967,34.2967,34.2893,34.2893,93000.0
2011-01-27 13:30:00,46.87,46.88,46.86,46.88,215100.0,34.2967,34.304,34.2893,34.304,215100.0
2011-01-27 13:35:00,46.88,46.88,46.85,46.86,338900.0,34.304,34.304,34.282,34.2893,338900.0
2011-01-27 13:40:00,46.86,46.87,46.85,46.86,211900.0,34.2893,34.2967,34.282,34.2893,211900.0
2011-01-27 13:45:00,46.87,46.9,46.86,46.9,663500.0,34.2967,34.3186,34.2893,34.3186,663500.0
2011-01-27 13:50:00,46.91,46.91,46.88,46.89,185200.0,34.3259,34.3259,34.304,34.3113,185200.0
2011-01-27 13:55:00,46.88,46.9,46.88,46.9,238000.0,34.304,34.3186,34.304,34.3186,238000.0
2011-01-27 14:00:00,46.89,46.91,46.88,46.9,298400.0,34.3113,34.3259,34.304,34.3186,298400.0
2011-01-27 14:05:00,46.89,46.91,46.89,46.9,112500.0,34.3113,34.3259,34.3113,34.3186,112500.0
2011-01-27 14:10:00,46.9,46.91,46.9,46.91,126800.0,34.3186,34.3259,34.3186,34.3259,126800.0
2011-01-27 14:15:00,46.91,46.91,46.89,46.89,220500.0,34.3259,34.3259,34.3113,34.3113,220500.0
2011-01-27 14:20:00,46.89,46.9,46.87,46.88,415500.0,34.3113,34.3186,34.2967,34.304,415500.0
2011-01-27 14:25:00,46.88,46.89,46.83,46.83,1001200.0,34.304,34.3113,34.2674,34.2674,1001200.0
2011-01-27 14:30:00,46.83,46.84,46.82,46.82,411900.0,34.2674,34.2747,34.2601,34.2601,411900.0
2011-01-27 14:35:00,46.82,46.86,46.82,46.83,756700.0,34.2601,34.2893,34.2601,34.2674,756700.0
2011-01-27 14:40:00,46.83,46.9,46.83,46.88,586800.0,34.2674,34.3186,34.2674,34.304,586800.0
2011-01-27 14:45:00,46.87,46.89,46.86,46.88,423100.0,34.2967,34.3113,34.2893,34.304,423100.0
2011-01-27 14:50:00,46.88,46.9,46.87,46.88,836900.0,34.304,34.3186,34.2967,34.304,836900.0
2011-01-27 14:55:00,46.88,46.89,46.87,46.89,163900.0,34.304,34.3113,34.2967,34.3113,163900.0
2011-01-27 15:00:00,46.88,46.9,46.87,46.87,361400.0,34.304,34.3186,34.2967,34.2967,361400.0
2011-01-27 15:05:00,46.87,46.88,46.85,46.86,481300.0,34.2967,34.304,34.282,34.2893,481300.0
2011-01-27 15:10:00,46.86,46.88,46.86,46.87,207200.0,34.2893,34.304,34.2893,34.2967,207200.0
2011-01-27 15:15:00,46.87,46.88,46.86,46.86,889400.0,34.2967,34.304,34.2893,34.2893,889400.0
2011-01-27 15:20:00,46.86,46.87,46.86,46.86,226500.0,34.2893,34.2967,34.2893,34.2893,226500.0
2011-01-27 15:25:00,46.86,46.89,46.84,46.85,3137400.0,34.2893,34.3113,34.2747,34.282,3137400.0
2011-01-27 15:30:00,46.85,46.86,46.79,46.79,2800100.0,34.282,34.2893,34.2381,34.2381,2800100.0
2011-01-27 15:35:00,46.8,46.82,46.78,46.79,1302500.0,34.2454,34.2601,34.2308,34.2381,1302500.0
2011-01-27 15:40:00,46.8,46.82,46.79,46.8,4471800.0,34.2454,34.2601,34.2381,34.2454,4471800.0
2011-01-27 15:45:00,46.8,46.85,46.79,46.81,3093100.0,34.2454,34.282,34.2381,34.2528,3093100.0
2011-01-27 15:50:00,46.82,46.82,46.77,46.77,2260400.0,34.2601,34.2601,34.2235,34.2235,2260400.0
2011-01-27 15:55:00,46.77,46.83,46.75,46.81,5773000.0,34.2235,34.2674,34.2089,34.2528,5773000.0
2011-01-28 09:30:00,46.61,46.62,46.52,46.54,1920800.0,34.1064,34.1137,34.0406,34.0552,1920800.0
2011-01-28 09:35:00,46.53,46.55,46.51,46.54,1421300.0,34.0479,34.0625,34.0332,34.0552,1421300.0
2011-01-28 09:40:00,46.53,46.55,46.5,46.5,2420700.0,34.0479,34.0625,34.0259,34.0259,2420700.0
2011-01-28 09:45:00,46.51,46.59,46.51,46.54,2379900.0,34.0332,34.0918,34.0332,34.0552,2379900.0
2011-01-28 09:50:00,46.54,46.55,46.43,46.46,5943800.0,34.0552,34.0625,33.9747,33.9966,5943800.0
2011-01-28 09:55:00,46.45,46.5,46.37,46.48,4267100.0,33.9893,34.0259,33.9308,34.0113,4267100.0
2011-01-28 10:00:00,46.48,46.48,46.41,46.42,1386000.0,34.0113,34.0113,33.9601,33.9674,1386000.0
2011-01-28 10:05:00,46.42,46.42,46.34,46.35,1822900.0,33.9674,33.9674,33.9088,33.9162,1822900.0
2011-01-28 10:10:00,46.34,46.36,46.3,46.35,1662000.0,33.9088,33.9235,33.8796,33.9162,1662000.0
2011-01-28 10:15:00,46.35,46.37,46.29,46.29,1332700.0,33.9162,33.9308,33.8723,33.8723,1332700.0
2011-01-28 10:20:00,46.29,46.3,46.14,46.15,2832300.0,33.8723,33.8796,33.7625,33.7698,2832300.0
2011-01-28 10:25:00,46.15,46.21,46.14,46.15,2163900.0,33.7698,33.8137,33.7625,33.7698,2163900.0
2011-01-28 10:30:00,46.15,46.17,46.08,46.12,2167600.0,33.7698,33.7844,33.7186,33.7479,2167600.0
2011-01-28 10:35:00,46.12,46.15,46.11,46.14,1014000.0,33.7479,33.7698,33.7405,33.7625,1014000.0
2011-01-28 10:40:00,46.14,46.16,46.09,46.12,852500.0,33.7625,33.7771,33.7259,33.7479,852500.0
2011-01-28 10:45:00,46.12,46.13,46.03,46.07,1130500.0,33.7479,33.7552,33.682,33.7113,1130500.0
2011-01-28 10:50:00,46.08,46.08,45.98,46.01,1813800.0,33.7186,33.7186,33.6454,33.6674,1813800.0
2011-01-28 10:55:00,46.02,46.03,45.97,45.99,1903500.0,33.6747,33.682,33.6381,33.6527,1903500.0
2011-01-28 11:00:00,45.98,45.99,45.94,45.97,2140400.0,33.6454,33.6527,33.6161,33.6381,2140400.0
2011-01-28 11:05:00,45.97,46.0,45.95,45.97,1438500.0,33.6381,33.66,33.6235,33.6381,1438500.0
2011-01-28 11:10:00,45.97,46.0,45.95,45.96,2333600.0,33.6381,33.66,33.6235,33.6308,2333600.0
2011-01-28 11:15:00,45.95,45.99,45.91,45.99,2128500.0,33.6235,33.6527,33.5942,33.6527,2128500.0
2011-01-28 11:20:00,45.98,46.01,45.97,45.97,1716400.0,33.6454,33.6674,33.6381,33.6381,1716400.0
2011-01-28 11:25:00,45.98,45.98,45.9,45.9,1732500.0,33.6454,33.6454,33.5869,33.5869,1732500.0
2011-01-28 11:30:00,45.91,45.91,45.77,45.78,4216500.0,33.5942,33.5942,33.4917,33.4991,4216500.0
2011-01-28 11:35:00,45.79,45.79,45.73,45.76,3731900.0,33.5064,33.5064,33.4625,33.4844,3731900.0
2011-01-28 11:40:00,45.76,45.77,45.68,45.68,2086100.0,33.4844,33.4917,33.4259,33.4259,2086100.0
2011-01-28 11:45:00,45.69,45.71,45.67,45.68,1800500.0,33.4332,33.4478,33.4186,33.4259,1800500.0
2011-01-28 11:50:00,45.68,45.68,45.58,45.62,2796600.0,33.4259,33.4259,33.3527,33.382,2796600.0
2011-01-28 11:55:00,45.62,45.62,45.54,45.55,5789800.0,33.382,33.382,33.3234,33.3308,5789800.0
2011-01-28 12:00:00,45.55,45.56,45.36,45.43,2806700.0,33.3308,33.3381,33.1917,33.243,2806700.0
2011-01-28 12:05:00,45.43,45.51,45.37,45.5,7743000.0,33.243,33.3015,33.1991,33.2942,7743000.0
2011-01-28 12:10:00,45.51,45.51,45.45,45.46,5023800.0,33.3015,33.3015,33.2576,33.2649,5023800.0
2011-01-28 12:15:00,45.46,45.54,45.44,45.53,2252300.0,33.2649,33.3234,33.2503,33.3161,2252300.0
2011-01-28 12:20:00,45.52,45.58,45.51,45.54,2008700.0,33.3088,33.3527,33.3015,33.3234,2008700.0
2011-01-28 12:25:00,45.54,45.58,45.53,45.55,1244300.0,33.3234,33.3527,33.3161,33.3308,1244300.0
2011-01-28 12:30:00,45.54,45.56,45.49,45.53,1320700.0,33.3234,33.3381,33.2869,33.3161,1320700.0
2011-01-28 12:35:00,45.53,45.59,45.53,45.59,694800.0,33.3161,33.36,33.3161,33.36,694800.0
2011-01-28 12:40:00,45.59,45.66,45.59,45.65,1985100.0,33.36,33.4113,33.36,33.4039,1985100.0
2011-01-28 12:45:00,45.66,45.67,45.63,45.67,615400.0,33.4113,33.4186,33.3893,33.4186,615400.0
2011-01-28 12:50:00,45.67,45.68,45.65,45.67,608800.0,33.4186,33.4259,33.4039,33.4186,608800.0
2011-01-28 12:55:00,45.67,45.68,45.62,45.66,1867300.0,33.4186,33.4259,33.382,33.4113,1867300.0
2011-01-28 13:00:00,45.66,45.67,45.61,45.63,746100.0,33.4113,33.4186,33.3747,33.3893,746100.0
2011-01-28 13:05:00,45.63,45.64,45.49,45.49,1419300.0,33.3893,33.3966,33.2869,33.2869,1419300.0
2011-01-28 13:10:00,45.5,45.57,45.49,45.52,1141600.0,33.2942,33.3454,33.2869,33.3088,1141600.0
2011-01-28 13:15:00,45.52,45.53,45.48,45.5,1490400.0,33.3088,33.3161,33.2795,33.2942,1490400.0
2011-01-28 13:20:00,45.5,45.5,45.38,45.41,3632800.0,33.2942,33.2942,33.2064,33.2283,3632800.0
2011-01-28 13:25:00,45.41,45.44,45.37,45.37,1526300.0,33.2283,33.2503,33.1991,33.1991,1526300.0
2011-01-28 13:30:00,45.37,45.41,45.34,45.34,2334700.0,33.1991,33.2283,33.1771,33.1771,2334700.0
2011-01-28 13:35:00,45.34,45.34,45.27,45.3,1767600.0,33.1771,33.1771,33.1259,33.1478,1767600.0
2011-01-28 13:40:00,45.3,45.35,45.25,45.28,1510900.0,33.1478,33.1844,33.1112,33.1332,1510900.0
2011-01-28 13:45:00,45.29,45.32,45.27,45.3,1397600.0,33.1405,33.1625,33.1259,33.1478,1397600.0
2011-01-28 13:50:00,45.3,45.35,45.3,45.35,1321600.0,33.1478,33.1844,33.1478,33.1844,1321600.0
2011-01-28 13:55:00,45.34,45.47,45.33,45.45,1264900.0,33.1771,33.2722,33.1698,33.2576,1264900.0
2011-01-28 14:00:00,45.46,45.49,45.44,45.47,1273200.0,33.2649,33.2869,33.2503,33.2722,1273200.0
2011-01-28 14:05:00,45.48,45.49,45.38,45.4,1446500.0,33.2795,33.2869,33.2064,33.221,1446500.0
2011-01-28 14:10:00,45.39,45.42,45.36,45.36,1126600.0,33.2137,33.2356,33.1917,33.1917,1126600.0
2011-01-28 14:15:00,45.36,45.38,45.31,45.32,2493700.0,33.1917,33.2064,33.1551,33.1625,2493700.0
2011-01-28 14:20:00,45.33,45.35,45.29,45.34,1037200.0,33.1698,33.1844,33.1405,33.1771,1037200.0
2011-01-28 14:25:00,45.34,45.36,45.31,45.36,1238000.0,33.1771,33.1917,33.1551,33.1917,1238000.0
2011-01-28 14:30:00,45.35,45.39,45.34,45.39,471300.0,33.1844,33.2137,33.1771,33.2137,471300.0
2011-01-28 14:35:00,45.39,45.5,45.38,45.45,3056200.0,33.2137,33.2942,33.2064,33.2576,3056200.0
2011-01-28 14:40:00,45.45,45.5,45.45,45.46,1676600.0,33.2576,33.2942,33.2576,33.2649,1676600.0
2011-01-28 14:45:00,45.46,45.5,45.44,45.48,1332900.0,33.2649,33.2942,33.2503,33.2795,1332900.0
2011-01-28 14:50:00,45.48,45.48,45.39,45.39,740700.0,33.2795,33.2795,33.2137,33.2137,740700.0
2011-01-28 14:55:00,45.39,45.41,45.37,45.4,885400.0,33.2137,33.2283,33.1991,33.221,885400.0
2011-01-28 15:00:00,45.4,45.41,45.36,45.38,1168900.0,33.221,33.2283,33.1917,33.2064,1168900.0
2011-01-28 15:05:00,45.38,45.41,45.36,45.37,1228100.0,33.2064,33.2283,33.1917,33.1991,1228100.0
2011-01-28 15:10:00,45.37,45.38,45.32,45.36,908600.0,33.1991,33.2064,33.1625,33.1917,908600.0
2011-01-28 15:15:00,45.36,45.37,45.33,45.35,1133100.0,33.1917,33.1991,33.1698,33.1844,1133100.0
2011-01-28 15:20:00,45.36,45.36,45.28,45.36,1280900.0,33.1917,33.1917,33.1332,33.1917,1280900.0
2011-01-28 15:25:00,45.35,45.36,45.27,45.28,1638100.0,33.1844,33.1917,33.1259,33.1332,1638100.0
2011-01-28 15:30:00,45.29,45.34,45.28,45.32,1381500.0,33.1405,33.1771,33.1332,33.1625,1381500.0
2011-01-28 15:35:00,45.32,45.43,45.3,45.4,2024700.0,33.1625,33.243,33.1478,33.221,2024700.0
2011-01-28 15:40:00,45.4,45.41,45.35,45.35,2600500.0,33.221,33.2283,33.1844,33.1844,2600500.0
2011-01-28 15:45:00,45.36,45.38,45.31,45.32,2477300.0,33.1917,33.2064,33.1551,33.1625,2477300.0
2011-01-28 15:50:00,45.31,45.42,45.29,45.38,3696100.0,33.1551,33.2356,33.1405,33.2064,3696100.0
2011-01-28 15:55:00,45.39,45.4,45.32,45.34,7595600.0,33.2137,33.221,33.1625,33.1771,7595600.0
2011-01-31 09:30:00,45.72,45.76,45.68,45.68,5111100.0,33.4552,33.4844,33.4259,33.4259,5111100.0
2011-01-31 09:35:00,45.68,45.74,45.64,45.68,4467900.0,33.4259,33.4698,33.3966,33.4259,4467900.0
2011-01-31 09:40:00,45.68,45.73,45.64,45.72,2991100.0,33.4259,33.4625,33.3966,33.4552,2991100.0
2011-01-31 09:45:00,45.72,45.73,45.62,45.68,2550600.0,33.4552,33.4625,33.382,33.4259,2550600.0
2011-01-31 09:50:00,45.68,45.7,45.62,45.65,2679200.0,33.4259,33.4405,33.382,33.4039,2679200.0
2011-01-31 09:55:00,45.65,45.7,45.6,45.61,3602500.0,33.4039,33.4405,33.3674,33.3747,3602500.0
2011-01-31 10:00:00,45.61,45.66,45.57,45.64,2103300.0,33.3747,33.4113,33.3454,33.3966,2103300.0
2011-01-31 10:05:00,45.64,45.7,45.62,45.65,872600.0,33.3966,33.4405,33.382,33.4039,872600.0
2011-01-31 10:10:00,45.65,45.68,45.6,45.6,775900.0,33.4039,33.4259,33.3674,33.3674,775900.0
2011-01-31 10:15:00,45.61,45.63,45.58,45.6,1104400.0,33.3747,33.3893,33.3527,33.3674,1104400.0
2011-01-31 10:20:00,45.6,45.74,45.59,45.73,2077000.0,33.3674,33.4698,33.36,33.4625,2077000.0
2011-01-31 10:25:00,45.73,45.8,45.72,45.77,1144400.0,33.4625,33.5137,33.4552,33.4917,1144400.0
2011-01-31 10:30:00,45.77,45.79,45.71,45.73,706000.0,33.4917,33.5064,33.4478,33.4625,706000.0
2011-01-31 10:35:00,45.73,45.76,45.71,45.76,913200.0,33.4625,33.4844,33.4478,33.4844,913200.0
2011-01-31 10:40:00,45.76,45.8,45.75,45.8,1114200.0,33.4844,33.5137,33.4771,33.5137,1114200.0
2011-01-31 10:45:00,45.8,45.87,45.79,45.82,1731800.0,33.5137,33.5649,33.5064,33.5283,1731800.0
2011-01-31 10:50:00,45.82,45.84,45.79,45.79,365900.0,33.5283,33.543,33.5064,33.5064,365900.0
2011-01-31 10:55:00,45.79,45.81,45.78,45.8,947400.0,33.5064,33.521,33.4991,33.5137,947400.0
2011-01-31 11:00:00,45.8,45.86,45.79,45.85,430600.0,33.5137,33.5576,33.5064,33.5503,430600.0
2011-01-31 11:05:00,45.85,45.86,45.82,45.82,511200.0,33.5503,33.5576,33.5283,33.5283,511200.0
2011-01-31 11:10:00,45.83,45.83,45.81,45.81,499600.0,33.5357,33.5357,33.521,33.521,499600.0
2011-01-31 11:15:00,45.81,45.81,45.73,45.73,1527600.0,33.521,33.521,33.4625,33.4625,1527600.0
2011-01-31 11:20:00,45.73,45.75,45.72,45.74,683600.0,33.4625,33.4771,33.4552,33.4698,683600.0
2011-01-31 11:25:00,45.74,45.76,45.72,45.74,1115500.0,33.4698,33.4844,33.4552,33.4698,1115500.0
2011-01-31 11:30:00,45.74,45.75,45.71,45.73,225500.0,33.4698,33.4771,33.4478,33.4625,225500.0
2011-01-31 11:35:00,45.72,45.75,45.72,45.74,161500.0,33.4552,33.4771,33.4552,33.4698,161500.0
2011-01-31 11:40:00,45.74,45.79,45.73,45.79,326500.0,33.4698,33.5064,33.4625,33.5064,326500.0
2011-01-31 11:45:00,45.79,45.79,45.75,45.78,485400.0,33.5064,33.5064,33.4771,33.4991,485400.0
2011-01-31 11:50:00,45.79,45.8,45.76,45.76,337700.0,33.5064,33.5137,33.4844,33.4844,337700.0
2011-01-31 11:55:00,45.77,45.81,45.75,45.81,235300.0,33.4917,33.521,33.4771,33.521,235300.0
2011-01-31 12:00:00,45.8,45.86,45.8,45.86,248100.0,33.5137,33.5576,33.5137,33.5576,248100.0
2011-01-31 12:05:00,45.86,45.92,45.85,45.89,897200.0,33.5576,33.6015,33.5503,33.5796,897200.0
2011-01-31 12:10:00,45.89,45.92,45.88,45.89,1414800.0,33.5796,33.6015,33.5722,33.5796,1414800.0
2011-01-31 12:15:00,45.88,45.96,45.88,45.95,1063900.0,33.5722,33.6308,33.5722,33.6235,1063900.0
2011-01-31 12:20:00,45.96,45.98,45.95,45.96,572400.0,33.6308,33.6454,33.6235,33.6308,572400.0
2011-01-31 12:25:00,45.95,45.97,45.92,45.96,603000.0,33.6235,33.6381,33.6015,33.6308,603000.0
2011-01-31 12:30:00,45.95,45.96,45.9,45.91,556600.0,33.6235,33.6308,33.5869,33.5942,556600.0
2011-01-31 12:35:00,45.91,45.92,45.87,45.88,370800.0,33.5942,33.6015,33.5649,33.5722,370800.0
2011-01-31 12:40:00,45.88,45.88,45.84,45.86,545600.0,33.5722,33.5722,33.543,33.5576,545600.0
2011-01-31 12:45:00,45.86,45.87,45.83,45.85,492600.0,33.5576,33.5649,33.5357,33.5503,492600.0
2011-01-31 12:50:00,45.85,45.86,45.83,45.84,154800.0,33.5503,33.5576,33.5357,33.543,154800.0
2011-01-31 12:55:00,45.84,45.86,45.83,45.84,227600.0,33.543,33.5576,33.5357,33.543,227600.0
2011-01-31 13:00:00,45.84,45.88,45.83,45.85,336700.0,33.543,33.5722,33.5357,33.5503,336700.0
2011-01-31 13:05:00,45.85,45.88,45.85,45.86,277500.0,33.5503,33.5722,33.5503,33.5576,277500.0
2011-01-31 13:10:00,45.86,45.87,45.84,45.84,197000.0,33.5576,33.5649,33.543,33.543,197000.0
2011-01-31 13:15:00,45.84,45.86,45.82,45.82,642200.0,33.543,33.5576,33.5283,33.5283,642200.0
2011-01-31 13:20:00,45.82,45.84,45.78,45.8,513900.0,33.5283,33.543,33.4991,33.5137,513900.0
2011-01-31 13:25:00,45.81,45.82,45.79,45.8,308200.0,33.521,33.5283,33.5064,33.5137,308200.0
2011-01-31 13:30:00,45.79,45.84,45.78,45.82,735600.0,33.5064,33.543,33.4991,33.5283,735600.0
2011-01-31 13:35:00,45.82,45.83,45.75,45.76,350500.0,33.5283,33.5357,33.4771,33.4844,350500.0
2011-01-31 13:40:00,45.76,45.76,45.73,45.74,1096200.0,33.4844,33.4844,33.4625,33.4698,1096200.0
2011-01-31 13:45:00,45.74,45.77,45.73,45.76,461600.0,33.4698,33.4917,33.4625,33.4844,461600.0
2011-01-31 13:50:00,45.75,45.79,45.75,45.78,249600.0,33.4771,33.5064,33.4771,33.4991,249600.0
2011-01-31 13:55:00,45.78,45.79,45.77,45.77,39400.0,33.4991,33.5064,33.4917,33.4917,39400.0
2011-01-31 14:00:00,45.77,45.81,45.77,45.79,234400.0,33.4917,33.521,33.4917,33.5064,234400.0
2011-01-31 14:05:00,45.79,45.8,45.75,45.76,445900.0,33.5064,33.5137,33.4771,33.4844,445900.0
2011-01-31 14:10:00,45.76,45.77,45.69,45.69,667200.0,33.4844,33.4917,33.4332,33.4332,667200.0
2011-01-31 14:15:00,45.69,45.72,45.69,45.72,302900.0,33.4332,33.4552,33.4332,33.4552,302900.0
2011-01-31 14:20:00,45.72,45.72,45.69,45.69,300500.0,33.4552,33.4552,33.4332,33.4332,300500.0
2011-01-31 14:25:00,45.7,45.72,45.67,45.67,248000.0,33.4405,33.4552,33.4186,33.4186,248000.0
2011-01-31 14:30:00,45.67,45.68,45.63,45.66,812200.0,33.4186,33.4259,33.3893,33.4113,812200.0
2011-01-31 14:35:00,45.66,45.68,45.64,45.67,862700.0,33.4113,33.4259,33.3966,33.4186,862700.0
2011-01-31 14:40:00,45.68,45.68,45.66,45.68,709700.0,33.4259,33.4259,33.4113,33.4259,709700.0
2011-01-31 14:45:00,45.68,45.69,45.63,45.63,520600.0,33.4259,33.4332,33.3893,33.3893,520600.0
2011-01-31 14:50:00,45.63,45.7,45.62,45.69,1150500.0,33.3893,33.4405,33.382,33.4332,1150500.0
2011-01-31 14:55:00,45.7,45.73,45.68,45.73,825000.0,33.4405,33.4625,33.4259,33.4625,825000.0
2011-01-31 15:00:00,45.72,45.78,45.71,45.76,311600.0,33.4552,33.4991,33.4478,33.4844,311600.0
2011-01-31 15:05:00,45.76,45.77,45.74,45.74,382500.0,33.4844,33.4917,33.4698,33.4698,382500.0
2011-01-31 15:10:00,45.75,45.77,45.74,45.74,788700.0,33.4771,33.4917,33.4698,33.4698,788700.0
2011-01-31 15:15:00,45.75,45.78,45.74,45.75,1230500.0,33.4771,33.4991,33.4698,33.4771,1230500.0
2011-01-31 15:20:00,45.75,45.75,45.73,45.73,973800.0,33.4771,33.4771,33.4625,33.4625,973800.0
2011-01-31 15:25:00,45.74,45.76,45.72,45.76,1232000.0,33.4698,33.4844,33.4552,33.4844,1232000.0
2011-01-31 15:30:00,45.76,45.82,45.75,45.82,698000.0,33.4844,33.5283,33.4771,33.5283,698000.0
2011-01-31 15:35:00,45.82,45.86,45.81,45.86,1512700.0,33.5283,33.5576,33.521,33.5576,1512700.0
2011-01-31 15:40:00,45.86,45.9,45.63,45.88,2499800.0,33.5576,33.5869,33.3893,33.5722,2499800.0
2011-01-31 15:45:00,45.89,45.89,45.85,45.85,2501700.0,33.5796,33.5796,33.5503,33.5503,2501700.0
2011-01-31 15:50:00,45.85,45.86,45.8,45.83,3041900.0,33.5503,33.5576,33.5137,33.5357,3041900.0
2011-01-31 15:55:00,45.83,45.84,45.8,45.81,5984000.0,33.5357,33.543,33.5137,33.521,5984000.0
2011-02-01 09:30:00,46.21,46.36,46.16,46.35,2995100.0,33.8137,33.9235,33.7771,33.9162,2995100.0
2011-02-01 09:35:00,46.35,46.44,46.34,46.35,3482400.0,33.9162,33.982,33.9088,33.9162,3482400.0
2011-02-01 09:40:00,46.36,46.39,46.33,46.37,2491000.0,33.9235,33.9454,33.9015,33.9308,2491000.0
2011-02-01 09:45:00,46.37,46.38,46.35,46.35,1687600.0,33.9308,33.9381,33.9162,33.9162,1687600.0
2011-02-01 09:50:00,46.35,46.38,46.35,46.38,2169800.0,33.9162,33.9381,33.9162,33.9381,2169800.0
2011-02-01 09:55:00,46.38,46.48,46.38,46.46,1530400.0,33.9381,34.0113,33.9381,33.9966,1530400.0
2011-02-01 10:00:00,46.47,46.59,46.42,46.54,6515200.0,34.004,34.0918,33.9674,34.0552,6515200.0
2011-02-01 10:05:00,46.54,46.54,46.43,46.44,1007400.0,34.0552,34.0552,33.9747,33.982,1007400.0
2011-02-01 10:10:00,46.44,46.48,46.43,46.48,595600.0,33.982,34.0113,33.9747,34.0113,595600.0
2011-02-01 10:15:00,46.47,46.58,46.47,46.56,1636100.0,34.004,34.0845,34.004,34.0698,1636100.0
2011-02-01 10:20:00,46.55,46.63,46.55,46.6,1262200.0,34.0625,34.121,34.0625,34.0991,1262200.0
2011-02-01 10:25:00,46.6,46.63,46.58,46.58,1001500.0,34.0991,34.121,34.0845,34.0845,1001500.0
2011-02-01 10:30:00,46.59,46.63,46.58,46.6,549900.0,34.0918,34.121,34.0845,34.0991,549900.0
2011-02-01 10:35:00,46.6,46.65,46.58,46.65,1417300.0,34.0991,34.1357,34.0845,34.1357,1417300.0
2011-02-01 10:40:00,46.65,46.7,46.62,46.66,1394800.0,34.1357,34.1723,34.1137,34.143,1394800.0
2011-02-01 10:45:00,46.67,46.73,46.66,46.69,2034400.0,34.1503,34.1942,34.143,34.1649,2034400.0
2011-02-01 10:50:00,46.7,46.73,46.66,46.66,1749600.0,34.1723,34.1942,34.143,34.143,1749600.0
2011-02-01 10:55:00,46.66,46.67,46.64,46.67,931400.0,34.143,34.1503,34.1284,34.1503,931400.0
2011-02-01 11:00:00,46.67,46.67,46.64,46.65,622100.0,34.1503,34.1503,34.1284,34.1357,622100.0
2011-02-01 11:05:00,46.65,46.71,46.65,46.69,686700.0,34.1357,34.1796,34.1357,34.1649,686700.0
2011-02-01 11:10:00,46.69,46.7,46.66,46.66,658800.0,34.1649,34.1723,34.143,34.143,658800.0
2011-02-01 11:15:00,46.66,46.67,46.62,46.62,448100.0,34.143,34.1503,34.1137,34.1137,448100.0
2011-02-01 11:20:00,46.63,46.64,46.59,46.59,529800.0,34.121,34.1284,34.0918,34.0918,529800.0
2011-02-01 11:25:00,46.59,46.64,46.59,46.61,433000.0,34.0918,34.1284,34.0918,34.1064,433000.0
2011-02-01 11:30:00,46.62,46.67,46.61,46.65,737300.0,34.1137,34.1503,34.1064,34.1357,737300.0
2011-02-01 11:35:00,46.64,46.71,46.64,46.71,700500.0,34.1284,34.1796,34.1284,34.1796,700500.0
2011-02-01 11:40:00,46.71,46.74,46.69,46.72,875000.0,34.1796,34.2015,34.1649,34.1869,875000.0
2011-02-01 11:45:00,46.72,46.77,46.71,46.75,1466900.0,34.1869,34.2235,34.1796,34.2089,1466900.0
2011-02-01 11:50:00,46.75,46.76,46.72,46.74,650400.0,34.2089,34.2162,34.1869,34.2015,650400.0
2011-02-01 11:55:00,46.73,46.78,46.71,46.71,1206600.0,34.1942,34.2308,34.1796,34.1796,1206600.0
2011-02-01 12:00:00,46.71,46.72,46.68,46.68,360400.0,34.1796,34.1869,34.1576,34.1576,360400.0
2011-02-01 12:05:00,46.68,46.7,46.67,46.69,1104400.0,34.1576,34.1723,34.1503,34.1649,1104400.0
2011-02-01 12:10:00,46.69,46.78,46.68,46.77,644700.0,34.1649,34.2308,34.1576,34.2235,644700.0
2011-02-01 12:15:00,46.78,46.85,46.75,46.85,1269700.0,34.2308,34.282,34.2089,34.282,1269700.0
2011-02-01 12:20:00,46.85,46.93,46.85,46.91,2186100.0,34.282,34.3406,34.282,34.3259,2186100.0
2011-02-01 12:25:00,46.91,46.94,46.9,46.9,5332700.0,34.3259,34.3479,34.3186,34.3186,5332700.0
2011-02-01 12:30:00,46.9,46.91,46.84,46.86,515700.0,34.3186,34.3259,34.2747,34.2893,515700.0
2011-02-01 12:35:00,46.86,46.88,46.86,46.87,426700.0,34.2893,34.304,34.2893,34.2967,426700.0
2011-02-01 12:40:00,46.87,46.89,46.86,46.87,314600.0,34.2967,34.3113,34.2893,34.2967,314600.0
2011-02-01 12:45:00,46.88,46.9,46.87,46.88,260100.0,34.304,34.3186,34.2967,34.304,260100.0
2011-02-01 12:50:00,46.88,46.92,46.87,46.89,1104000.0,34.304,34.3332,34.2967,34.3113,1104000.0
2011-02-01 12:55:00,46.89,46.98,46.88,46.96,3160700.0,34.3113,34.3772,34.304,34.3625,3160700.0
2011-02-01 13:00:00,46.96,46.98,46.94,46.96,873400.0,34.3625,34.3772,34.3479,34.3625,873400.0
2011-02-01 13:05:00,46.96,46.97,46.91,46.93,494700.0,34.3625,34.3698,34.3259,34.3406,494700.0
2011-02-01 13:10:00,46.94,46.96,46.9,46.92,475500.0,34.3479,34.3625,34.3186,34.3332,475500.0
2011-02-01 13:15:00,46.91,46.92,46.85,46.87,382500.0,34.3259,34.3332,34.282,34.2967,382500.0
2011-02-01 13:20:00,46.88,46.88,46.86,46.86,178400.0,34.304,34.304,34.2893,34.2893,178400.0
2011-02-01 13:25:00,46.87,46.87,46.86,46.87,180900.0,34.2967,34.2967,34.2893,34.2967,180900.0
2011-02-01 13:30:00,46.87,46.88,46.83,46.84,524400.0,34.2967,34.304,34.2674,34.2747,524400.0
2011-02-01 13:35:00,46.84,46.86,46.84,46.85,264900.0,34.2747,34.2893,34.2747,34.282,264900.0
2011-02-01 13:40:00,46.85,46.87,46.84,46.85,328100.0,34.282,34.2967,34.2747,34.282,328100.0
2011-02-01 13:45:00,46.85,46.87,46.84,46.86,344500.0,34.282,34.2967,34.2747,34.2893,344500.0
2011-02-01 13:50:00,46.86,46.87,46.85,46.85,330200.0,34.2893,34.2967,34.282,34.282,330200.0
2011-02-01 13:55:00,46.86,46.86,46.8,46.81,488900.0,34.2893,34.2893,34.2454,34.2528,488900.0
2011-02-01 14:00:00,46.81,46.83,46.79,46.82,438300.0,34.2528,34.2674,34.2381,34.2601,438300.0
2011-02-01 14:05:00,46.83,46.85,46.82,46.84,112600.0,34.2674,34.282,34.2601,34.2747,112600.0
2011-02-01 14:10:00,46.85,46.85,46.83,46.84,203500.0,34.282,34.282,34.2674,34.2747,203500.0
2011-02-01 14:15:00,46.84,46.86,46.83,46.85,297900.0,34.2747,34.2893,34.2674,34.282,297900.0
2011-02-01 14:20:00,46.85,46.85,46.83,46.84,129500.0,34.282,34.282,34.2674,34.2747,129500.0
2011-02-01 14:25:00,46.84,46.85,46.82,46.83,235700.0,34.2747,34.282,34.2601,34.2674,235700.0
2011-02-01 14:30:00,46.83,46.84,46.8,46.8,298900.0,34.2674,34.2747,34.2454,34.2454,298900.0
2011-02-01 14:35:00,46.81,46.84,46.8,46.84,334500.0,34.2528,34.2747,34.2454,34.2747,334500.0
2011-02-01 14:40:00,46.84,46.86,46.82,46.84,750300.0,34.2747,34.2893,34.2601,34.2747,750300.0
2011-02-01 14:45:00,46.84,46.86,46.81,46.81,224300.0,34.2747,34.2893,34.2528,34.2528,224300.0
2011-02-01 14:50:00,46.82,46.84,46.8,46.84,402400.0,34.2601,34.2747,34.2454,34.2747,402400.0
2011-02-01 14:55:00,46.84,46.89,46.83,46.88,418900.0,34.2747,34.3113,34.2674,34.304,418900.0
2011-02-01 15:00:00,46.88,46.89,46.85,46.89,370100.0,34.304,34.3113,34.282,34.3113,370100.0
2011-02-01 15:05:00,46.88,46.89,46.86,46.89,309200.0,34.304,34.3113,34.2893,34.3113,309200.0
2011-02-01 15:10:00,46.89,46.9,46.87,46.89,198100.0,34.3113,34.3186,34.2967,34.3113,198100.0
2011-02-01 15:15:00,46.89,46.93,46.87,46.9,1483700.0,34.3113,34.3406,34.2967,34.3186,1483700.0
2011-02-01 15:20:00,46.9,46.91,46.89,46.91,443800.0,34.3186,34.3259,34.3113,34.3259,443800.0
2011-02-01 15:25:00,46.91,46.93,46.9,46.91,618900.0,34.3259,34.3406,34.3186,34.3259,618900.0
2011-02-01 15:30:00,46.91,46.91,46.87,46.89,1016400.0,34.3259,34.3259,34.2967,34.3113,1016400.0
2011-02-01 15:35:00,46.89,46.91,46.86,46.9,1013600.0,34.3113,34.3259,34.2893,34.3186,1013600.0
2011-02-01 15:40:00,46.91,46.91,46.89,46.91,388800.0,34.3259,34.3259,34.3113,34.3259,388800.0
2011-02-01 15:45:00,46.91,46.96,46.9,46.94,1483100.0,34.3259,34.3625,34.3186,34.3479,1483100.0
2011-02-01 15:50:00,46.94,46.95,46.92,46.92,1537500.0,34.3479,34.3552,34.3332,34.3332,1537500.0
2011-02-01 15:55:00,46.92,46.93,46.83,46.92,6049400.0,34.3332,34.3406,34.2674,34.3332,6049400.0
2011-02-02 09:30:00,46.76,46.88,46.76,46.86,2231600.0,34.2162,34.304,34.2162,34.2893,2231600.0
2011-02-02 09:35:00,46.85,46.88,46.8,46.8,2029200.0,34.282,34.304,34.2454,34.2454,2029200.0
2011-02-02 09:40:00,46.81,46.82,46.74,46.79,1593500.0,34.2528,34.2601,34.2015,34.2381,1593500.0
2011-02-02 09:45:00,46.78,46.84,46.76,46.84,757300.0,34.2308,34.2747,34.2162,34.2747,757300.0
2011-02-02 09:50:00,46.83,46.9,46.82,46.9,428800.0,34.2674,34.3186,34.2601,34.3186,428800.0
2011-02-02 09:55:00,46.9,46.95,46.89,46.93,1155700.0,34.3186,34.3552,34.3113,34.3406,1155700.0
2011-02-02 10:00:00,46.93,46.93,46.84,46.87,1252000.0,34.3406,34.3406,34.2747,34.2967,1252000.0
2011-02-02 10:05:00,46.88,46.92,46.86,46.88,936500.0,34.304,34.3332,34.2893,34.304,936500.0
2011-02-02 10:10:00,46.88,46.95,46.88,46.94,496500.0,34.304,34.3552,34.304,34.3479,496500.0
2011-02-02 10:15:00,46.93,47.03,46.92,47.02,1143800.0,34.3406,34.4137,34.3332,34.4064,1143800.0
2011-02-02 10:20:00,47.03,47.07,47.02,47.05,1606700.0,34.4137,34.443,34.4064,34.4284,1606700.0
2011-02-02 10:25:00,47.05,47.11,47.05,47.11,984000.0,34.4284,34.4723,34.4284,34.4723,984000.0
2011-02-02 10:30:00,47.1,47.13,47.08,47.12,1283100.0,34.465,34.4869,34.4503,34.4796,1283100.0
2011-02-02 10:35:00,47.12,47.14,47.09,47.12,537200.0,34.4796,34.4942,34.4576,34.4796,537200.0
2011-02-02 10:40:00,47.12,47.13,47.06,47.1,568700.0,34.4796,34.4869,34.4357,34.465,568700.0
2011-02-02 10:45:00,47.1,47.1,47.01,47.03,377200.0,34.465,34.465,34.3991,34.4137,377200.0
2011-02-02 10:50:00,47.02,47.05,47.01,47.02,459500.0,34.4064,34.4284,34.3991,34.4064,459500.0
2011-02-02 10:55:00,47.02,47.06,47.02,47.03,344500.0,34.4064,34.4357,34.4064,34.4137,344500.0
2011-02-02 11:00:00,47.03,47.04,46.96,46.96,864800.0,34.4137,34.4211,34.3625,34.3625,864800.0
2011-02-02 11:05:00,46.97,46.97,46.9,46.9,439200.0,34.3698,34.3698,34.3186,34.3186,439200.0
2011-02-02 11:10:00,46.9,46.9,46.85,46.9,698600.0,34.3186,34.3186,34.282,34.3186,698600.0
2011-02-02 11:15:00,46.89,46.91,46.87,46.87,448200.0,34.3113,34.3259,34.2967,34.2967,448200.0
2011-02-02 11:20:00,46.88,46.89,46.84,46.85,397600.0,34.304,34.3113,34.2747,34.282,397600.0
2011-02-02 11:25:00,46.85,46.87,46.83,46.86,452500.0,34.282,34.2967,34.2674,34.2893,452500.0
2011-02-02 11:30:00,46.85,46.87,46.82,46.86,961500.0,34.282,34.2967,34.2601,34.2893,961500.0
2011-02-02 11:35:00,46.87,46.87,46.82,46.82,1046100.0,34.2967,34.2967,34.2601,34.2601,1046100.0
2011-02-02 11:40:00,46.82,46.87,46.82,46.87,387100.0,34.2601,34.2967,34.2601,34.2967,387100.0
2011-02-02 11:45:00,46.86,46.87,46.84,46.86,344400.0,34.2893,34.2967,34.2747,34.2893,344400.0
2011-02-02 11:50:00,46.86,46.87,46.82,46.83,435100.0,34.2893,34.2967,34.2601,34.2674,435100.0
2011-02-02 11:55:00,46.82,46.84,46.81,46.83,731500.0,34.2601,34.2747,34.2528,34.2674,731500.0
2011-02-02 12:00:00,46.83,46.83,46.78,46.79,201600.0,34.2674,34.2674,34.2308,34.2381,201600.0
2011-02-02 12:05:00,46.78,46.79,46.76,46.79,437400.0,34.2308,34.2381,34.2162,34.2381,437400.0
2011-02-02 12:10:00,46.79,46.81,46.78,46.78,255700.0,34.2381,34.2528,34.2308,34.2308,255700.0
2011-02-02 12:15:00,46.78,46.78,46.75,46.78,324400.0,34.2308,34.2308,34.2089,34.2308,324400.0
2011-02-02 12:20:00,46.78,46.78,46.68,46.7,525300.0,34.2308,34.2308,34.1576,34.1723,525300.0
2011-02-02 12:25:00,46.69,46.71,46.66,46.67,337000.0,34.1649,34.1796,34.143,34.1503,337000.0
2011-02-02 12:30:00,46.67,46.69,46.65,46.66,1101400.0,34.1503,34.1649,34.1357,34.143,1101400.0
2011-02-02 12:35:00,46.66,46.67,46.63,46.65,3202600.0,34.143,34.1503,34.121,34.1357,3202600.0
2011-02-02 12:40:00,46.65,46.67,46.64,46.65,892500.0,34.1357,34.1503,34.1284,34.1357,892500.0
2011-02-02 12:45:00,46.66,46.67,46.65,46.66,114300.0,34.143,34.1503,34.1357,34.143,114300.0
2011-02-02 12:50:00,46.66,46.67,46.63,46.64,770400.0,34.143,34.1503,34.121,34.1284,770400.0
2011-02-02 12:55:00,46.64,46.66,46.61,46.62,800300.0,34.1284,34.143,34.1064,34.1137,800300.0
2011-02-02 13:00:00,46.62,46.64,46.59,46.63,1525600.0,34.1137,34.1284,34.0918,34.121,1525600.0
2011-02-02 13:05:00,46.63,46.64,46.61,46.61,386500.0,34.121,34.1284,34.1064,34.1064,386500.0
2011-02-02 13:10:00,46.62,46.64,46.61,46.61,1024500.0,34.1137,34.1284,34.1064,34.1064,1024500.0
2011-02-02 13:15:00,46.61,46.64,46.61,46.64,423100.0,34.1064,34.1284,34.1064,34.1284,423100.0
2011-02-02 13:20:00,46.64,46.67,46.63,46.66,176500.0,34.1284,34.1503,34.121,34.143,176500.0
2011-02-02 13:25:00,46.66,46.67,46.63,46.64,446700.0,34.143,34.1503,34.121,34.1284,446700.0
2011-02-02 13:30:00,46.65,46.65,46.63,46.63,362700.0,34.1357,34.1357,34.121,34.121,362700.0
2011-02-02 13:35:00,46.63,46.65,46.62,46.65,361600.0,34.121,34.1357,34.1137,34.1357,361600.0
2011-02-02 13:40:00,46.64,46.64,46.62,46.62,162100.0,34.1284,34.1284,34.1137,34.1137,162100.0
2011-02-02 13:45:00,46.63,46.65,46.62,46.65,195900.0,34.121,34.1357,34.1137,34.1357,195900.0
2011-02-02 13:50:00,46.65,46.65,46.62,46.64,343100.0,34.1357,34.1357,34.1137,34.1284,343100.0
2011-02-02 13:55:00,46.63,46.64,46.59,46.59,162400.0,34.121,34.1284,34.0918,34.0918,162400.0
2011-02-02 14:00:00,46.6,46.61,46.59,46.61,404700.0,34.0991,34.1064,34.0918,34.1064,404700.0
2011-02-02 14:05:00,46.61,46.61,46.59,46.61,243200.0,34.1064,34.1064,34.0918,34.1064,243200.0
2011-02-02 14:10:00,46.61,46.62,46.58,46.6,436500.0,34.1064,34.1137,34.0845,34.0991,436500.0
2011-02-02 14:15:00,46.6,46.61,46.58,46.59,997800.0,34.0991,34.1064,34.0845,34.0918,997800.0
2011-02-02 14:20:00,46.59,46.62,46.58,46.62,472100.0,34.0918,34.1137,34.0845,34.1137,472100.0
2011-02-02 14:25:00,46.62,46.63,46.62,46.62,307600.0,34.1137,34.121,34.1137,34.1137,307600.0
2011-02-02 14:30:00,46.62,46.63,46.59,46.6,195200.0,34.1137,34.121,34.0918,34.0991,195200.0
2011-02-02 14:35:00,46.59,46.61,46.59,46.61,189500.0,34.0918,34.1064,34.0918,34.1064,189500.0
2011-02-02 14:40:00,46.6,46.61,46.57,46.58,543500.0,34.0991,34.1064,34.0771,34.0845,543500.0
2011-02-02 14:45:00,46.57,46.58,46.56,46.57,315900.0,34.0771,34.0845,34.0698,34.0771,315900.0
2011-02-02 14:50:00,46.58,46.61,46.58,46.6,366400.0,34.0845,34.1064,34.0845,34.0991,366400.0
2011-02-02 14:55:00,46.6,46.64,46.6,46.61,1218800.0,34.0991,34.1284,34.0991,34.1064,1218800.0
2011-02-02 15:00:00,46.62,46.62,46.59,46.6,316100.0,34.1137,34.1137,34.0918,34.0991,316100.0
2011-02-02 15:05:00,46.6,46.66,46.6,46.63,1550800.0,34.0991,34.143,34.0991,34.121,1550800.0
2011-02-02 15:10:00,46.62,46.64,46.61,46.62,253600.0,34.1137,34.1284,34.1064,34.1137,253600.0
2011-02-02 15:15:00,46.62,46.63,46.6,46.6,173500.0,34.1137,34.121,34.0991,34.0991,173500.0
2011-02-02 15:20:00,46.61,46.63,46.6,46.62,216900.0,34.1064,34.121,34.0991,34.1137,216900.0
2011-02-02 15:25:00,46.63,46.64,46.56,46.57,414700.0,34.121,34.1284,34.0698,34.0771,414700.0
2011-02-02 15:30:00,46.56,46.59,46.53,46.56,1396800.0,34.0698,34.0918,34.0479,34.0698,1396800.0
2011-02-02 15:35:00,46.56,46.57,46.52,46.53,446700.0,34.0698,34.0771,34.0406,34.0479,446700.0
2011-02-02 15:40:00,46.53,46.57,46.53,46.55,551000.0,34.0479,34.0771,34.0479,34.0625,551000.0
2011-02-02 15:45:00,46.55,46.58,46.53,46.58,1286000.0,34.0625,34.0845,34.0479,34.0845,1286000.0
2011-02-02 15:50:00,46.57,46.58,46.52,46.54,3875600.0,34.0771,34.0845,34.0406,34.0552,3875600.0
2011-02-02 15:55:00,46.54,46.58,46.52,46.58,3340800.0,34.0552,34.0845,34.0406,34.0845,3340800.0
2011-02-03 09:30:00,46.66,46.76,46.62,46.65,2011200.0,34.143,34.2162,34.1137,34.1357,2011200.0
2011-02-03 09:35:00,46.65,46.75,46.64,46.75,1215000.0,34.1357,34.2089,34.1284,34.2089,1215000.0
2011-02-03 09:40:00,46.75,46.75,46.58,46.59,1009200.0,34.2089,34.2089,34.0845,34.0918,1009200.0
2011-02-03 09:45:00,46.6,46.64,46.59,46.63,1149400.0,34.0991,34.1284,34.0918,34.121,1149400.0
2011-02-03 09:50:00,46.64,46.66,46.61,46.62,273900.0,34.1284,34.143,34.1064,34.1137,273900.0
2011-02-03 09:55:00,46.62,46.62,46.53,46.58,1117700.0,34.1137,34.1137,34.0479,34.0845,1117700.0
2011-02-03 10:00:00,46.59,46.62,46.49,46.5,557300.0,34.0918,34.1137,34.0186,34.0259,557300.0
2011-02-03 10:05:00,46.5,46.5,46.34,46.35,1112300.0,34.0259,34.0259,33.9088,33.9162,1112300.0
2011-02-03 10:10:00,46.35,46.35,46.27,46.3,1061100.0,33.9162,33.9162,33.8576,33.8796,1061100.0
2011-02-03 10:15:00,46.3,46.35,46.26,46.34,832300.0,33.8796,33.9162,33.8503,33.9088,832300.0
2011-02-03 10:20:00,46.35,46.37,46.33,46.34,521200.0,33.9162,33.9308,33.9015,33.9088,521200.0
2011-02-03 10:25:00,46.34,46.4,46.31,46.38,505700.0,33.9088,33.9527,33.8869,33.9381,505700.0
2011-02-03 10:30:00,46.39,46.42,46.35,46.39,864100.0,33.9454,33.9674,33.9162,33.9454,864100.0
2011-02-03 10:35:00,46.39,46.44,46.35,46.42,522600.0,33.9454,33.982,33.9162,33.9674,522600.0
2011-02-03 10:40:00,46.42,46.46,46.4,46.44,776700.0,33.9674,33.9966,33.9527,33.982,776700.0
2011-02-03 10:45:00,46.44,46.48,46.42,46.43,254400.0,33.982,34.0113,33.9674,33.9747,254400.0
2011-02-03 10:50:00,46.44,46.45,46.4,46.4,419700.0,33.982,33.9893,33.9527,33.9527,419700.0
2011-02-03 10:55:00,46.41,46.43,46.38,46.4,234600.0,33.9601,33.9747,33.9381,33.9527,234600.0
2011-02-03 11:00:00,46.41,46.41,46.35,46.35,305200.0,33.9601,33.9601,33.9162,33.9162,305200.0
2011-02-03 11:05:00,46.36,46.36,46.28,46.31,1123300.0,33.9235,33.9235,33.8649,33.8869,1123300.0
2011-02-03 11:10:00,46.31,46.35,46.3,46.33,972600.0,33.8869,33.9162,33.8796,33.9015,972600.0
2011-02-03 11:15:00,46.33,46.34,46.29,46.31,1218900.0,33.9015,33.9088,33.8723,33.8869,1218900.0
2011-02-03 11:20:00,46.31,46.37,46.3,46.37,641700.0,33.8869,33.9308,33.8796,33.9308,641700.0
2011-02-03 11:25:00,46.36,46.39,46.34,46.39,315800.0,33.9235,33.9454,33.9088,33.9454,315800.0
2011-02-03 11:30:00,46.38,46.4,46.37,46.4,430000.0,33.9381,33.9527,33.9308,33.9527,430000.0
2011-02-03 11:35:00,46.4,46.46,46.39,46.46,1410000.0,33.9527,33.9966,33.9454,33.9966,1410000.0
2011-02-03 11:40:00,46.45,46.49,46.44,46.48,578100.0,33.9893,34.0186,33.982,34.0113,578100.0
2011-02-03 11:45:00,46.49,46.54,46.48,46.49,520800.0,34.0186,34.0552,34.0113,34.0186,520800.0
2011-02-03 11:50:00,46.49,46.51,46.48,46.49,253400.0,34.0186,34.0332,34.0113,34.0186,253400.0
2011-02-03 11:55:00,46.49,46.53,46.48,46.51,451900.0,34.0186,34.0479,34.0113,34.0332,451900.0
2011-02-03 12:00:00,46.52,46.56,46.51,46.53,481200.0,34.0406,34.0698,34.0332,34.0479,481200.0
2011-02-03 12:05:00,46.53,46.53,46.44,46.45,394300.0,34.0479,34.0479,33.982,33.9893,394300.0
2011-02-03 12:10:00,46.45,46.48,46.45,46.45,2343300.0,33.9893,34.0113,33.9893,33.9893,2343300.0
2011-02-03 12:15:00,46.46,46.48,46.45,46.46,223900.0,33.9966,34.0113,33.9893,33.9966,223900.0
2011-02-03 12:20:00,46.46,46.47,46.46,46.46,64400.0,33.9966,34.004,33.9966,33.9966,64400.0
2011-02-03 12:25:00,46.46,46.49,46.45,46.49,302800.0,33.9966,34.0186,33.9893,34.0186,302800.0
2011-02-03 12:30:00,46.48,46.5,46.44,46.44,332400.0,34.0113,34.0259,33.982,33.982,332400.0
2011-02-03 12:35:00,46.44,46.46,46.44,46.44,208500.0,33.982,33.9966,33.982,33.982,208500.0
2011-02-03 12:40:00,46.45,46.47,46.43,46.47,99800.0,33.9893,34.004,33.9747,34.004,99800.0
2011-02-03 12:45:00,46.46,46.46,46.4,46.41,929900.0,33.9966,33.9966,33.9527,33.9601,929900.0
2011-02-03 12:50:00,46.41,46.45,46.39,46.44,740000.0,33.9601,33.9893,33.9454,33.982,740000.0
2011-02-03 12:55:00,46.44,46.47,46.43,46.47,233700.0,33.982,34.004,33.9747,34.004,233700.0
2011-02-03 13:00:00,46.46,46.48,46.44,46.45,164400.0,33.9966,34.0113,33.982,33.9893,164400.0
2011-02-03 13:05:00,46.46,46.47,46.43,46.43,310100.0,33.9966,34.004,33.9747,33.9747,310100.0
2011-02-03 13:10:00,46.43,46.46,46.43,46.45,114700.0,33.9747,33.9966,33.9747,33.9893,114700.0
2011-02-03 13:15:00,46.46,46.46,46.42,46.42,351900.0,33.9966,33.9966,33.9674,33.9674,351900.0
2011-02-03 13:20:00,46.42,46.48,46.42,46.47,166400.0,33.9674,34.0113,33.9674,34.004,166400.0
2011-02-03 13:25:00,46.47,46.5,46.46,46.48,407800.0,34.004,34.0259,33.9966,34.0113,407800.0
2011-02-03 13:30:00,46.47,46.48,46.46,46.48,170000.0,34.004,34.0113,33.9966,34.0113,170000.0
2011-02-03 13:35:00,46.48,46.48,46.43,46.44,502600.0,34.0113,34.0113,33.9747,33.982,502600.0
2011-02-03 13:40:00,46.44,46.45,46.38,46.41,1130500.0,33.982,33.9893,33.9381,33.9601,1130500.0
2011-02-03 13:45:00,46.41,46.44,46.39,46.42,512600.0,33.9601,33.982,33.9454,33.9674,512600.0
2011-02-03 13:50:00,46.43,46.43,46.4,46.41,473300.0,33.9747,33.9747,33.9527,33.9601,473300.0
2011-02-03 13:55:00,46.41,46.43,46.39,46.42,534500.0,33.9601,33.9747,33.9454,33.9674,534500.0
2011-02-03 14:00:00,46.41,46.46,46.41,46.43,446900.0,33.9601,33.9966,33.9601,33.9747,446900.0
2011-02-03 14:05:00,46.43,46.43,46.39,46.41,584600.0,33.9747,33.9747,33.9454,33.9601,584600.0
2011-02-03 14:10:00,46.42,46.42,46.38,46.41,271100.0,33.9674,33.9674,33.9381,33.9601,271100.0
2011-02-03 14:15:00,46.41,46.47,46.4,46.47,362600.0,33.9601,34.004,33.9527,34.004,362600.0
2011-02-03 14:20:00,46.47,46.48,46.43,46.43,189200.0,34.004,34.0113,33.9747,33.9747,189200.0
2011-02-03 14:25:00,46.44,46.44,46.41,46.42,254800.0,33.982,33.982,33.9601,33.9674,254800.0
2011-02-03 14:30:00,46.42,46.45,46.41,46.44,215200.0,33.9674,33.9893,33.9601,33.982,215200.0
2011-02-03 14:35:00,46.44,46.44,46.42,46.43,468400.0,33.982,33.982,33.9674,33.9747,468400.0
2011-02-03 14:40:00,46.44,46.45,46.42,46.45,176000.0,33.982,33.9893,33.9674,33.9893,176000.0
2011-02-03 14:45:00,46.45,46.45,46.43,46.44,167300.0,33.9893,33.9893,33.9747,33.982,167300.0
2011-02-03 14:50:00,46.45,46.51,46.45,46.51,436800.0,33.9893,34.0332,33.9893,34.0332,436800.0
2011-02-03 14:55:00,46.51,46.55,46.49,46.5,655200.0,34.0332,34.0625,34.0186,34.0259,655200.0
2011-02-03 15:00:00,46.51,46.57,46.51,46.55,625000.0,34.0332,34.0771,34.0332,34.0625,625000.0
2011-02-03 15:05:00,46.56,46.58,46.54,46.55,439300.0,34.0698,34.0845,34.0552,34.0625,439300.0
2011-02-03 15:10:00,46.55,46.55,46.52,46.54,295400.0,34.0625,34.0625,34.0406,34.0552,295400.0
2011-02-03 15:15:00,46.54,46.56,46.52,46.54,454300.0,34.0552,34.0698,34.0406,34.0552,454300.0
2011-02-03 15:20:00,46.54,46.56,46.51,46.52,278400.0,34.0552,34.0698,34.0332,34.0406,278400.0
2011-02-03 15:25:00,46.52,46.54,46.51,46.54,574100.0,34.0406,34.0552,34.0332,34.0552,574100.0
2011-02-03 15:30:00,46.54,46.56,46.54,46.55,519300.0,34.0552,34.0698,34.0552,34.0625,519300.0
2011-02-03 15:35:00,46.55,46.56,46.53,46.55,661300.0,34.0625,34.0698,34.0479,34.0625,661300.0
2011-02-03 15:40:00,46.54,46.57,46.54,46.55,703800.0,34.0552,34.0771,34.0552,34.0625,703800.0
2011-02-03 15:45:00,46.55,46.56,46.52,46.53,930100.0,34.0625,34.0698,34.0406,34.0479,930100.0
2011-02-03 15:50:00,46.53,46.54,46.51,46.54,1363900.0,34.0479,34.0552,34.0332,34.0552,1363900.0
2011-02-03 15:55:00,46.54,46.54,46.48,46.52,2252400.0,34.0552,34.0552,34.0113,34.0406,2252400.0
2011-02-04 09:30:00,46.58,46.66,46.53,46.64,970500.0,34.0845,34.143,34.0479,34.1284,970500.0
2011-02-04 09:35:00,46.65,46.65,46.45,46.46,2272000.0,34.1357,34.1357,33.9893,33.9966,2272000.0
2011-02-04 09:40:00,46.47,46.51,46.4,46.41,2290300.0,34.004,34.0332,33.9527,33.9601,2290300.0
2011-02-04 09:45:00,46.41,46.42,46.33,46.38,1003200.0,33.9601,33.9674,33.9015,33.9381,1003200.0
2011-02-04 09:50:00,46.38,46.4,46.34,46.39,1585000.0,33.9381,33.9527,33.9088,33.9454,1585000.0
2011-02-04 09:55:00,46.39,46.41,46.38,46.39,894400.0,33.9454,33.9601,33.9381,33.9454,894400.0
2011-02-04 10:00:00,46.38,46.44,46.36,46.43,999300.0,33.9381,33.982,33.9235,33.9747,999300.0
2011-02-04 10:05:00,46.43,46.47,46.42,46.47,1674800.0,33.9747,34.004,33.9674,34.004,1674800.0
2011-02-04 10:10:00,46.47,46.51,46.46,46.47,1708400.0,34.004,34.0332,33.9966,34.004,1708400.0
2011-02-04 10:15:00,46.47,46.47,46.42,46.44,1121400.0,34.004,34.004,33.9674,33.982,1121400.0
2011-02-04 10:20:00,46.43,46.48,46.42,46.46,745200.0,33.9747,34.0113,33.9674,33.9966,745200.0
2011-02-04 10:25:00,46.46,46.51,46.43,46.49,1286800.0,33.9966,34.0332,33.9747,34.0186,1286800.0
2011-02-04 10:30:00,46.5,46.52,46.42,46.46,1174500.0,34.0259,34.0406,33.9674,33.9966,1174500.0
2011-02-04 10:35:00,46.46,46.46,46.39,46.4,625200.0,33.9966,33.9966,33.9454,33.9527,625200.0
2011-02-04 10:40:00,46.39,46.4,46.34,46.35,1284600.0,33.9454,33.9527,33.9088,33.9162,1284600.0
2011-02-04 10:45:00,46.35,46.36,46.29,46.31,1549500.0,33.9162,33.9235,33.8723,33.8869,1549500.0
2011-02-04 10:50:00,46.31,46.32,46.17,46.17,2021100.0,33.8869,33.8942,33.7844,33.7844,2021100.0
2011-02-04 10:55:00,46.17,46.23,46.15,46.21,2617200.0,33.7844,33.8283,33.7698,33.8137,2617200.0
2011-02-04 11:00:00,46.21,46.24,46.13,46.15,1850900.0,33.8137,33.8357,33.7552,33.7698,1850900.0
2011-02-04 11:05:00,46.15,46.23,46.13,46.21,1881200.0,33.7698,33.8283,33.7552,33.8137,1881200.0
2011-02-04 11:10:00,46.21,46.25,46.18,46.23,869300.0,33.8137,33.843,33.7918,33.8283,869300.0
2011-02-04 11:15:00,46.23,46.24,46.18,46.23,816000.0,33.8283,33.8357,33.7918,33.8283,816000.0
2011-02-04 11:20:00,46.22,46.27,46.22,46.27,923700.0,33.821,33.8576,33.821,33.8576,923700.0
2011-02-04 11:25:00,46.27,46.28,46.2,46.24,939400.0,33.8576,33.8649,33.8064,33.8357,939400.0
2011-02-04 11:30:00,46.24,46.26,46.2,46.24,1927200.0,33.8357,33.8503,33.8064,33.8357,1927200.0
2011-02-04 11:35:00,46.25,46.28,46.24,46.26,424000.0,33.843,33.8649,33.8357,33.8503,424000.0
2011-02-04 11:40:00,46.26,46.29,46.26,46.28,227700.0,33.8503,33.8723,33.8503,33.8649,227700.0
2011-02-04 11:45:00,46.28,46.28,46.22,46.26,785600.0,33.8649,33.8649,33.821,33.8503,785600.0
2011-02-04 11:50:00,46.26,46.26,46.22,46.22,688400.0,33.8503,33.8503,33.821,33.821,688400.0
2011-02-04 11:55:00,46.22,46.23,46.18,46.22,834700.0,33.821,33.8283,33.7918,33.821,834700.0
2011-02-04 12:00:00,46.23,46.23,46.19,46.19,290600.0,33.8283,33.8283,33.7991,33.7991,290600.0
2011-02-04 12:05:00,46.2,46.2,46.19,46.2,169800.0,33.8064,33.8064,33.7991,33.8064,169800.0
2011-02-04 12:10:00,46.2,46.22,46.17,46.19,553800.0,33.8064,33.821,33.7844,33.7991,553800.0
2011-02-04 12:15:00,46.18,46.21,46.18,46.2,370700.0,33.7918,33.8137,33.7918,33.8064,370700.0
2011-02-04 12:20:00,46.2,46.23,46.2,46.23,393900.0,33.8064,33.8283,33.8064,33.8283,393900.0
2011-02-04 12:25:00,46.23,46.31,46.22,46.29,917500.0,33.8283,33.8869,33.821,33.8723,917500.0
2011-02-04 12:30:00,46.3,46.34,46.3,46.33,243300.0,33.8796,33.9088,33.8796,33.9015,243300.0
2011-02-04 12:35:00,46.33,46.35,46.32,46.34,202500.0,33.9015,33.9162,33.8942,33.9088,202500.0
2011-02-04 12:40:00,46.34,46.35,46.31,46.32,191100.0,33.9088,33.9162,33.8869,33.8942,191100.0
2011-02-04 12:45:00,46.32,46.32,46.27,46.29,594400.0,33.8942,33.8942,33.8576,33.8723,594400.0
2011-02-04 12:50:00,46.29,46.33,46.28,46.33,386100.0,33.8723,33.9015,33.8649,33.9015,386100.0
2011-02-04 12:55:00,46.32,46.33,46.31,46.32,58000.0,33.8942,33.9015,33.8869,33.8942,58000.0
2011-02-04 13:00:00,46.32,46.35,46.31,46.34,350000.0,33.8942,33.9162,33.8869,33.9088,350000.0
2011-02-04 13:05:00,46.35,46.43,46.34,46.43,572000.0,33.9162,33.9747,33.9088,33.9747,572000.0
2011-02-04 13:10:00,46.43,46.48,46.42,46.47,612000.0,33.9747,34.0113,33.9674,34.004,612000.0
2011-02-04 13:15:00,46.47,46.47,46.44,46.46,511100.0,34.004,34.004,33.982,33.9966,511100.0
2011-02-04 13:20:00,46.46,46.49,46.45,46.49,90600.0,33.9966,34.0186,33.9893,34.0186,90600.0
2011-02-04 13:25:00,46.49,46.49,46.46,46.47,752900.0,34.0186,34.0186,33.9966,34.004,752900.0
2011-02-04 13:30:00,46.46,46.47,46.39,46.41,983700.0,33.9966,34.004,33.9454,33.9601,983700.0
2011-02-04 13:35:00,46.41,46.42,46.36,46.39,653800.0,33.9601,33.9674,33.9235,33.9454,653800.0
2011-02-04 13:40:00,46.39,46.4,46.38,46.39,562500.0,33.9454,33.9527,33.9381,33.9454,562500.0
2011-02-04 13:45:00,46.38,46.41,46.38,46.4,400600.0,33.9381,33.9601,33.9381,33.9527,400600.0
2011-02-04 13:50:00,46.4,46.42,46.4,46.41,175200.0,33.9527,33.9674,33.9527,33.9601,175200.0
2011-02-04 13:55:00,46.42,46.43,46.41,46.41,220100.0,33.9674,33.9747,33.9601,33.9601,220100.0
2011-02-04 14:00:00,46.41,46.42,46.4,46.4,340100.0,33.9601,33.9674,33.9527,33.9527,340100.0
2011-02-04 14:05:00,46.4,46.41,46.39,46.4,316200.0,33.9527,33.9601,33.9454,33.9527,316200.0
2011-02-04 14:10:00,46.4,46.41,46.39,46.41,153400.0,33.9527,33.9601,33.9454,33.9601,153400.0
2011-02-04 14:15:00,46.41,46.43,46.4,46.4,503000.0,33.9601,33.9747,33.9527,33.9527,503000.0
2011-02-04 14:20:00,46.41,46.41,46.38,46.38,575900.0,33.9601,33.9601,33.9381,33.9381,575900.0
2011-02-04 14:25:00,46.39,46.41,46.37,46.38,734400.0,33.9454,33.9601,33.9308,33.9381,734400.0
2011-02-04 14:30:00,46.38,46.38,46.37,46.37,178800.0,33.9381,33.9381,33.9308,33.9308,178800.0
2011-02-04 14:35:00,46.37,46.38,46.3,46.32,590000.0,33.9308,33.9381,33.8796,33.8942,590000.0
2011-02-04 14:40:00,46.31,46.32,46.28,46.32,874600.0,33.8869,33.8942,33.8649,33.8942,874600.0
2011-02-04 14:45:00,46.32,46.35,46.31,46.34,548700.0,33.8942,33.9162,33.8869,33.9088,548700.0
2011-02-04 14:50:00,46.34,46.41,46.34,46.38,1702000.0,33.9088,33.9601,33.9088,33.9381,1702000.0
2011-02-04 14:55:00,46.38,46.4,46.36,46.39,672600.0,33.9381,33.9527,33.9235,33.9454,672600.0
2011-02-04 15:00:00,46.39,46.45,46.39,46.41,1257200.0,33.9454,33.9893,33.9454,33.9601,1257200.0
2011-02-04 15:05:00,46.42,46.46,46.41,46.42,603800.0,33.9674,33.9966,33.9601,33.9674,603800.0
2011-02-04 15:10:00,46.42,46.43,46.4,46.4,537300.0,33.9674,33.9747,33.9527,33.9527,537300.0
2011-02-04 15:15:00,46.4,46.5,46.4,46.49,885300.0,33.9527,34.0259,33.9527,34.0186,885300.0
2011-02-04 15:20:00,46.49,46.52,46.48,46.48,504000.0,34.0186,34.0406,34.0113,34.0113,504000.0
2011-02-04 15:25:00,46.48,46.5,46.46,46.47,711400.0,34.0113,34.0259,33.9966,34.004,711400.0
2011-02-04 15:30:00,46.47,46.48,46.43,46.46,654800.0,34.004,34.0113,33.9747,33.9966,654800.0
2011-02-04 15:35:00,46.45,46.49,46.45,46.47,371600.0,33.9893,34.0186,33.9893,34.004,371600.0
2011-02-04 15:40:00,46.48,46.5,46.47,46.5,403400.0,34.0113,34.0259,34.004,34.0259,403400.0
2011-02-04 15:45:00,46.49,46.58,46.49,46.58,1503300.0,34.0186,34.0845,34.0186,34.0845,1503300.0
2011-02-04 15:50:00,46.58,46.59,46.49,46.51,2138800.0,34.0845,34.0918,34.0186,34.0332,2138800.0
2011-02-04 15:55:00,46.51,46.53,46.47,46.51,2212200.0,34.0332,34.0479,34.004,34.0332,2212200.0
2011-02-07 09:30:00,46.4,46.49,46.35,46.47,1862500.0,33.9527,34.0186,33.9162,34.004,1862500.0
2011-02-07 09:35:00,46.47,46.48,46.42,46.48,1134700.0,34.004,34.0113,33.9674,34.0113,1134700.0
2011-02-07 09:40:00,46.48,46.53,46.47,46.52,1223700.0,34.0113,34.0479,34.004,34.0406,1223700.0
2011-02-07 09:45:00,46.53,46.6,46.52,46.56,2973500.0,34.0479,34.0991,34.0406,34.0698,2973500.0
2011-02-07 09:50:00,46.56,46.57,46.5,46.51,733300.0,34.0698,34.0771,34.0259,34.0332,733300.0
2011-02-07 09:55:00,46.5,46.53,46.48,46.53,1093100.0,34.0259,34.0479,34.0113,34.0479,1093100.0
2011-02-07 10:00:00,46.53,46.64,46.53,46.63,1070400.0,34.0479,34.1284,34.0479,34.121,1070400.0
2011-02-07 10:05:00,46.63,46.64,46.57,46.61,1176400.0,34.121,34.1284,34.0771,34.1064,1176400.0
2011-02-07 10:10:00,46.61,46.65,46.59,46.62,1721100.0,34.1064,34.1357,34.0918,34.1137,1721100.0
2011-02-07 10:15:00,46.62,46.63,46.59,46.61,1174100.0,34.1137,34.121,34.0918,34.1064,1174100.0
2011-02-07 10:20:00,46.62,46.65,46.61,46.64,2339500.0,34.1137,34.1357,34.1064,34.1284,2339500.0
2011-02-07 10:25:00,46.64,46.66,46.62,46.62,1373500.0,34.1284,34.143,34.1137,34.1137,1373500.0
2011-02-07 10:30:00,46.62,46.65,46.62,46.64,671500.0,34.1137,34.1357,34.1137,34.1284,671500.0
2011-02-07 10:35:00,46.64,46.68,46.62,46.68,814900.0,34.1284,34.1576,34.1137,34.1576,814900.0
2011-02-07 10:40:00,46.68,46.69,46.65,46.68,852100.0,34.1576,34.1649,34.1357,34.1576,852100.0
2011-02-07 10:45:00,46.67,46.68,46.65,46.67,823500.0,34.1503,34.1576,34.1357,34.1503,823500.0
2011-02-07 10:50:00,46.67,46.71,46.66,46.69,1180800.0,34.1503,34.1796,34.143,34.1649,1180800.0
2011-02-07 10:55:00,46.68,46.71,46.67,46.69,881800.0,34.1576,34.1796,34.1503,34.1649,881800.0
2011-02-07 11:00:00,46.69,46.74,46.68,46.72,993500.0,34.1649,34.2015,34.1576,34.1869,993500.0
2011-02-07 11:05:00,46.72,46.75,46.71,46.73,889100.0,34.1869,34.2089,34.1796,34.1942,889100.0
2011-02-07 11:10:00,46.74,46.76,46.72,46.73,694600.0,34.2015,34.2162,34.1869,34.1942,694600.0
2011-02-07 11:15:00,46.72,46.74,46.71,46.71,450500.0,34.1869,34.2015,34.1796,34.1796,450500.0
2011-02-07 11:20:00,46.7,46.72,46.7,46.71,264300.0,34.1723,34.1869,34.1723,34.1796,264300.0
2011-02-07 11:25:00,46.71,46.74,46.71,46.73,434600.0,34.1796,34.2015,34.1796,34.1942,434600.0
2011-02-07 11:30:00,46.72,46.74,46.72,46.73,693000.0,34.1869,34.2015,34.1869,34.1942,693000.0
2011-02-07 11:35:00,46.73,46.76,46.73,46.75,386700.0,34.1942,34.2162,34.1942,34.2089,386700.0
2011-02-07 11:40:00,46.75,46.75,46.69,46.7,266100.0,34.2089,34.2089,34.1649,34.1723,266100.0
2011-02-07 11:45:00,46.69,46.72,46.69,46.7,346200.0,34.1649,34.1869,34.1649,34.1723,346200.0
2011-02-07 11:50:00,46.7,46.71,46.66,46.66,218300.0,34.1723,34.1796,34.143,34.143,218300.0
2011-02-07 11:55:00,46.67,46.67,46.63,46.64,123900.0,34.1503,34.1503,34.121,34.1284,123900.0
2011-02-07 12:00:00,46.63,46.64,46.57,46.58,299000.0,34.121,34.1284,34.0771,34.0845,299000.0
2011-02-07 12:05:00,46.57,46.62,46.56,46.62,621000.0,34.0771,34.1137,34.0698,34.1137,621000.0
2011-02-07 12:10:00,46.62,46.68,46.61,46.63,1936300.0,34.1137,34.1576,34.1064,34.121,1936300.0
2011-02-07 12:15:00,46.63,46.64,46.6,46.6,319900.0,34.121,34.1284,34.0991,34.0991,319900.0
2011-02-07 12:20:00,46.61,46.61,46.57,46.6,380500.0,34.1064,34.1064,34.0771,34.0991,380500.0
2011-02-07 12:25:00,46.59,46.6,46.57,46.57,391100.0,34.0918,34.0991,34.0771,34.0771,391100.0
2011-02-07 12:30:00,46.57,46.58,46.56,46.58,112800.0,34.0771,34.0845,34.0698,34.0845,112800.0
2011-02-07 12:35:00,46.57,46.6,46.57,46.59,160700.0,34.0771,34.0991,34.0771,34.0918,160700.0
2011-02-07 12:40:00,46.59,46.6,46.58,46.58,84000.0,34.0918,34.0991,34.0845,34.0845,84000.0
2011-02-07 12:45:00,46.58,46.62,46.58,46.6,337400.0,34.0845,34.1137,34.0845,34.0991,337400.0
2011-02-07 12:50:00,46.61,46.63,46.59,46.63,451800.0,34.1064,34.121,34.0918,34.121,451800.0
2011-02-07 12:55:00,46.63,46.67,46.61,46.62,542900.0,34.121,34.1503,34.1064,34.1137,542900.0
2011-02-07 13:00:00,46.62,46.63,46.59,46.59,289200.0,34.1137,34.121,34.0918,34.0918,289200.0
2011-02-07 13:05:00,46.59,46.61,46.58,46.59,72000.0,34.0918,34.1064,34.0845,34.0918,72000.0
2011-02-07 13:10:00,46.59,46.63,46.59,46.63,98900.0,34.0918,34.121,34.0918,34.121,98900.0
2011-02-07 13:15:00,46.62,46.63,46.55,46.58,698000.0,34.1137,34.121,34.0625,34.0845,698000.0
2011-02-07 13:20:00,46.59,46.6,46.56,46.59,217200.0,34.0918,34.0991,34.0698,34.0918,217200.0
2011-02-07 13:25:00,46.58,46.61,46.58,46.59,148100.0,34.0845,34.1064,34.0845,34.0918,148100.0
2011-02-07 13:30:00,46.6,46.61,46.58,46.58,114900.0,34.0991,34.1064,34.0845,34.0845,114900.0
2011-02-07 13:35:00,46.58,46.59,46.55,46.55,502200.0,34.0845,34.0918,34.0625,34.0625,502200.0
2011-02-07 13:40:00,46.55,46.58,46.55,46.57,211900.0,34.0625,34.0845,34.0625,34.0771,211900.0
2011-02-07 13:45:00,46.58,46.58,46.55,46.58,335700.0,34.0845,34.0845,34.0625,34.0845,335700.0
2011-02-07 13:50:00,46.58,46.58,46.55,46.58,418000.0,34.0845,34.0845,34.0625,34.0845,418000.0
2011-02-07 13:55:00,46.58,46.64,46.58,46.62,430000.0,34.0845,34.1284,34.0845,34.1137,430000.0
2011-02-07 14:00:00,46.62,46.64,46.61,46.61,107600.0,34.1137,34.1284,34.1064,34.1064,107600.0
2011-02-07 14:05:00,46.61,46.62,46.59,46.6,214200.0,34.1064,34.1137,34.0918,34.0991,214200.0
2011-02-07 14:10:00,46.6,46.61,46.54,46.59,628300.0,34.0991,34.1064,34.0552,34.0918,628300.0
2011-02-07 14:15:00,46.59,46.62,46.58,46.61,300000.0,34.0918,34.1137,34.0845,34.1064,300000.0
2011-02-07 14:20:00,46.61,46.64,46.61,46.61,343900.0,34.1064,34.1284,34.1064,34.1064,343900.0
2011-02-07 14:25:00,46.61,46.63,46.61,46.61,311000.0,34.1064,34.121,34.1064,34.1064,311000.0
2011-02-07 14:30:00,46.61,46.62,46.6,46.61,102000.0,34.1064,34.1137,34.0991,34.1064,102000.0
2011-02-07 14:35:00,46.61,46.62,46.59,46.59,225000.0,34.1064,34.1137,34.0918,34.0918,225000.0
2011-02-07 14:40:00,46.59,46.63,46.59,46.62,148300.0,34.0918,34.121,34.0918,34.1137,148300.0
2011-02-07 14:45:00,46.63,46.63,46.59,46.61,186100.0,34.121,34.121,34.0918,34.1064,186100.0
2011-02-07 14:50:00,46.61,46.62,46.58,46.58,159200.0,34.1064,34.1137,34.0845,34.0845,159200.0
2011-02-07 14:55:00,46.59,46.61,46.55,46.61,457000.0,34.0918,34.1064,34.0625,34.1064,457000.0
2011-02-07 15:00:00,46.6,46.63,46.58,46.59,1031100.0,34.0991,34.121,34.0845,34.0918,1031100.0
2011-02-07 15:05:00,46.58,46.62,46.58,46.62,756300.0,34.0845,34.1137,34.0845,34.1137,756300.0
2011-02-07 15:10:00,46.62,46.63,46.58,46.58,2321700.0,34.1137,34.121,34.0845,34.0845,2321700.0
2011-02-07 15:15:00,46.58,46.61,46.53,46.53,641700.0,34.0845,34.1064,34.0479,34.0479,641700.0
2011-02-07 15:20:00,46.54,46.56,46.53,46.55,844900.0,34.0552,34.0698,34.0479,34.0625,844900.0
2011-02-07 15:25:00,46.55,46.57,46.52,46.54,695400.0,34.0625,34.0771,34.0406,34.0552,695400.0
2011-02-07 15:30:00,46.53,46.57,46.51,46.53,724800.0,34.0479,34.0771,34.0332,34.0479,724800.0
2011-02-07 15:35:00,46.53,46.55,46.51,46.55,739900.0,34.0479,34.0625,34.0332,34.0625,739900.0
2011-02-07 15:40:00,46.54,46.59,46.52,46.55,2100000.0,34.0552,34.0918,34.0406,34.0625,2100000.0
2011-02-07 15:45:00,46.55,46.6,46.54,46.6,913000.0,34.0625,34.0991,34.0552,34.0991,913000.0
2011-02-07 15:50:00,46.59,46.6,46.56,46.56,653700.0,34.0918,34.0991,34.0698,34.0698,653700.0
2011-02-07 15:55:00,46.56,46.57,46.52,46.55,2398600.0,34.0698,34.0771,34.0406,34.0625,2398600.0
2011-02-08 09:30:00,46.42,46.43,46.33,46.38,1947700.0,33.9674,33.9747,33.9015,33.9381,1947700.0
2011-02-08 09:35:00,46.38,46.4,46.32,46.32,1276800.0,33.9381,33.9527,33.8942,33.8942,1276800.0
2011-02-08 09:40:00,46.33,46.33,46.23,46.24,2229700.0,33.9015,33.9015,33.8283,33.8357,2229700.0
2011-02-08 09:45:00,46.24,46.32,46.2,46.32,880900.0,33.8357,33.8942,33.8064,33.8942,880900.0
2011-02-08 09:50:00,46.32,46.41,46.3,46.38,1642200.0,33.8942,33.9601,33.8796,33.9381,1642200.0
2011-02-08 09:55:00,46.38,46.39,46.3,46.34,1365300.0,33.9381,33.9454,33.8796,33.9088,1365300.0
2011-02-08 10:00:00,46.34,46.4,46.34,46.37,975700.0,33.9088,33.9527,33.9088,33.9308,975700.0
2011-02-08 10:05:00,46.36,46.38,46.35,46.37,564200.0,33.9235,33.9381,33.9162,33.9308,564200.0
2011-02-08 10:10:00,46.36,46.37,46.32,46.34,707000.0,33.9235,33.9308,33.8942,33.9088,707000.0
2011-02-08 10:15:00,46.34,46.39,46.32,46.38,507900.0,33.9088,33.9454,33.8942,33.9381,507900.0
2011-02-08 10:20:00,46.38,46.47,46.38,46.47,721700.0,33.9381,34.004,33.9381,34.004,721700.0
2011-02-08 10:25:00,46.47,46.49,46.42,46.42,1512400.0,34.004,34.0186,33.9674,33.9674,1512400.0
2011-02-08 10:30:00,46.43,46.43,46.4,46.41,1025700.0,33.9747,33.9747,33.9527,33.9601,1025700.0
2011-02-08 10:35:00,46.41,46.44,46.38,46.38,452300.0,33.9601,33.982,33.9381,33.9381,452300.0
2011-02-08 10:40:00,46.39,46.43,46.38,46.4,715700.0,33.9454,33.9747,33.9381,33.9527,715700.0
2011-02-08 10:45:00,46.41,46.44,46.4,46.42,663200.0,33.9601,33.982,33.9527,33.9674,663200.0
2011-02-08 10:50:00,46.41,46.43,46.36,46.36,662000.0,33.9601,33.9747,33.9235,33.9235,662000.0
2011-02-08 10:55:00,46.36,46.42,46.35,46.37,1191600.0,33.9235,33.9674,33.9162,33.9308,1191600.0
2011-02-08 11:00:00,46.37,46.38,46.3,46.31,2081800.0,33.9308,33.9381,33.8796,33.8869,2081800.0
2011-02-08 11:05:00,46.31,46.32,46.26,46.3,1069900.0,33.8869,33.8942,33.8503,33.8796,1069900.0
2011-02-08 11:10:00,46.31,46.35,46.3,46.34,474200.0,33.8869,33.9162,33.8796,33.9088,474200.0
2011-02-08 11:15:00,46.34,46.38,46.3,46.3,335400.0,33.9088,33.9381,33.8796,33.8796,335400.0
2011-02-08 11:20:00,46.3,46.33,46.29,46.32,303900.0,33.8796,33.9015,33.8723,33.8942,303900.0
2011-02-08 11:25:00,46.33,46.33,46.29,46.3,192000.0,33.9015,33.9015,33.8723,33.8796,192000.0
2011-02-08 11:30:00,46.3,46.38,46.29,46.38,1313400.0,33.8796,33.9381,33.8723,33.9381,1313400.0
2011-02-08 11:35:00,46.38,46.39,46.35,46.35,151100.0,33.9381,33.9454,33.9162,33.9162,151100.0
2011-02-08 11:40:00,46.36,46.38,46.35,46.36,160800.0,33.9235,33.9381,33.9162,33.9235,160800.0
2011-02-08 11:45:00,46.36,46.38,46.36,46.38,188000.0,33.9235,33.9381,33.9235,33.9381,188000.0
2011-02-08 11:50:00,46.38,46.38,46.35,46.38,535700.0,33.9381,33.9381,33.9162,33.9381,535700.0
2011-02-08 11:55:00,46.38,46.38,46.34,46.36,295100.0,33.9381,33.9381,33.9088,33.9235,295100.0
2011-02-08 12:00:00,46.37,46.39,46.36,46.38,230400.0,33.9308,33.9454,33.9235,33.9381,230400.0
2011-02-08 12:05:00,46.38,46.39,46.36,46.37,453700.0,33.9381,33.9454,33.9235,33.9308,453700.0
2011-02-08 12:10:00,46.38,46.38,46.35,46.35,138600.0,33.9381,33.9381,33.9162,33.9162,138600.0
2011-02-08 12:15:00,46.36,46.39,46.35,46.38,159200.0,33.9235,33.9454,33.9162,33.9381,159200.0
2011-02-08 12:20:00,46.38,46.39,46.37,46.38,145100.0,33.9381,33.9454,33.9308,33.9381,145100.0
2011-02-08 12:25:00,46.38,46.41,46.37,46.4,317800.0,33.9381,33.9601,33.9308,33.9527,317800.0
2011-02-08 12:30:00,46.4,46.44,46.4,46.4,654600.0,33.9527,33.982,33.9527,33.9527,654600.0
2011-02-08 12:35:00,46.41,46.43,46.4,46.42,623600.0,33.9601,33.9747,33.9527,33.9674,623600.0
2011-02-08 12:40:00,46.43,46.43,46.37,46.39,476900.0,33.9747,33.9747,33.9308,33.9454,476900.0
2011-02-08 12:45:00,46.39,46.42,46.37,46.4,384100.0,33.9454,33.9674,33.9308,33.9527,384100.0
2011-02-08 12:50:00,46.4,46.42,46.4,46.41,242300.0,33.9527,33.9674,33.9527,33.9601,242300.0
2011-02-08 12:55:00,46.41,46.42,46.39,46.42,688700.0,33.9601,33.9674,33.9454,33.9674,688700.0
2011-02-08 13:00:00,46.42,46.45,46.41,46.45,1021500.0,33.9674,33.9893,33.9601,33.9893,1021500.0
2011-02-08 13:05:00,46.45,46.45,46.42,46.42,422600.0,33.9893,33.9893,33.9674,33.9674,422600.0
2011-02-08 13:10:00,46.42,46.46,46.42,46.43,1074100.0,33.9674,33.9966,33.9674,33.9747,1074100.0
2011-02-08 13:15:00,46.43,46.44,46.41,46.42,821800.0,33.9747,33.982,33.9601,33.9674,821800.0
2011-02-08 13:20:00,46.41,46.44,46.41,46.43,385800.0,33.9601,33.982,33.9601,33.9747,385800.0
2011-02-08 13:25:00,46.43,46.44,46.41,46.41,363300.0,33.9747,33.982,33.9601,33.9601,363300.0
2011-02-08 13:30:00,46.41,46.43,46.41,46.43,119000.0,33.9601,33.9747,33.9601,33.9747,119000.0
2011-02-08 13:35:00,46.42,46.43,46.41,46.42,444900.0,33.9674,33.9747,33.9601,33.9674,444900.0
2011-02-08 13:40:00,46.43,46.43,46.42,46.43,242000.0,33.9747,33.9747,33.9674,33.9747,242000.0
2011-02-08 13:45:00,46.42,46.44,46.41,46.42,849900.0,33.9674,33.982,33.9601,33.9674,849900.0
2011-02-08 13:50:00,46.42,46.43,46.41,46.43,350700.0,33.9674,33.9747,33.9601,33.9747,350700.0
2011-02-08 13:55:00,46.43,46.44,46.41,46.42,415500.0,33.9747,33.982,33.9601,33.9674,415500.0
2011-02-08 14:00:00,46.41,46.46,46.41,46.45,211700.0,33.9601,33.9966,33.9601,33.9893,211700.0
2011-02-08 14:05:00,46.45,46.47,46.44,46.46,507900.0,33.9893,34.004,33.982,33.9966,507900.0
2011-02-08 14:10:00,46.46,46.47,46.46,46.46,357400.0,33.9966,34.004,33.9966,33.9966,357400.0
2011-02-08 14:15:00,46.47,46.47,46.45,46.45,114000.0,34.004,34.004,33.9893,33.9893,114000.0
2011-02-08 14:20:00,46.45,46.46,46.44,46.45,239200.0,33.9893,33.9966,33.982,33.9893,239200.0
2011-02-08 14:25:00,46.44,46.46,46.44,46.46,216400.0,33.982,33.9966,33.982,33.9966,216400.0
2011-02-08 14:30:00,46.47,46.49,46.47,46.47,465500.0,34.004,34.0186,34.004,34.004,465500.0
2011-02-08 14:35:00,46.47,46.55,46.47,46.52,1051100.0,34.004,34.0625,34.004,34.0406,1051100.0
2011-02-08 14:40:00,46.51,46.56,46.5,46.55,2910300.0,34.0332,34.0698,34.0259,34.0625,2910300.0
2011-02-08 14:45:00,46.54,46.56,46.53,46.54,3014600.0,34.0552,34.0698,34.0479,34.0552,3014600.0
2011-02-08 14:50:00,46.55,46.55,46.51,46.51,708500.0,34.0625,34.0625,34.0332,34.0332,708500.0
2011-02-08 14:55:00,46.51,46.52,46.48,46.52,610200.0,34.0332,34.0406,34.0113,34.0406,610200.0
2011-02-08 15:00:00,46.52,46.53,46.49,46.51,653600.0,34.0406,34.0479,34.0186,34.0332,653600.0
2011-02-08 15:05:00,46.51,46.54,46.5,46.54,519600.0,34.0332,34.0552,34.0259,34.0552,519600.0
2011-02-08 15:10:00,46.54,46.57,46.53,46.53,847300.0,34.0552,34.0771,34.0479,34.0479,847300.0
2011-02-08 15:15:00,46.54,46.54,46.53,46.54,161200.0,34.0552,34.0552,34.0479,34.0552,161200.0
2011-02-08 15:20:00,46.54,46.55,46.52,46.53,324000.0,34.0552,34.0625,34.0406,34.0479,324000.0
2011-02-08 15:25:00,46.53,46.53,46.51,46.51,367200.0,34.0479,34.0479,34.0332,34.0332,367200.0
2011-02-08 15:30:00,46.52,46.55,46.5,46.55,702800.0,34.0406,34.0625,34.0259,34.0625,702800.0
2011-02-08 15:35:00,46.55,46.55,46.5,46.52,2893100.0,34.0625,34.0625,34.0259,34.0406,2893100.0
2011-02-08 15:40:00,46.52,46.56,46.52,46.55,1489600.0,34.0406,34.0698,34.0406,34.0625,1489600.0
2011-02-08 15:45:00,46.55,46.57,46.54,46.56,924100.0,34.0625,34.0771,34.0552,34.0698,924100.0
2011-02-08 15:50:00,46.56,46.61,46.54,46.59,2518900.0,34.0698,34.1064,34.0552,34.0918,2518900.0
2011-02-08 15:55:00,46.59,46.6,46.52,46.59,3079700.0,34.0918,34.0991,34.0406,34.0918,3079700.0
2011-02-09 09:30:00,45.94,46.04,45.92,45.97,3756500.0,33.6161,33.6893,33.6015,33.6381,3756500.0
2011-02-09 09:35:00,45.97,45.98,45.85,45.86,4162500.0,33.6381,33.6454,33.5503,33.5576,4162500.0
2011-02-09 09:40:00,45.86,45.9,45.83,45.88,2927300.0,33.5576,33.5869,33.5357,33.5722,2927300.0
2011-02-09 09:45:00,45.88,45.89,45.78,45.79,1538200.0,33.5722,33.5796,33.4991,33.5064,1538200.0
2011-02-09 09:50:00,45.79,45.79,45.74,45.77,1522600.0,33.5064,33.5064,33.4698,33.4917,1522600.0
2011-02-09 09:55:00,45.77,45.8,45.75,45.8,1688600.0,33.4917,33.5137,33.4771,33.5137,1688600.0
2011-02-09 10:00:00,45.8,45.91,45.79,45.9,1270900.0,33.5137,33.5942,33.5064,33.5869,1270900.0
2011-02-09 10:05:00,45.9,45.97,45.9,45.94,1116800.0,33.5869,33.6381,33.5869,33.6161,1116800.0
2011-02-09 10:10:00,45.94,45.95,45.88,45.89,820900.0,33.6161,33.6235,33.5722,33.5796,820900.0
2011-02-09 10:15:00,45.89,45.89,45.8,45.81,1662400.0,33.5796,33.5796,33.5137,33.521,1662400.0
2011-02-09 10:20:00,45.81,45.84,45.81,45.81,913800.0,33.521,33.543,33.521,33.521,913800.0
2011-02-09 10:25:00,45.82,45.84,45.81,45.83,495900.0,33.5283,33.543,33.521,33.5357,495900.0
2011-02-09 10:30:00,45.83,45.84,45.79,45.79,611200.0,33.5357,33.543,33.5064,33.5064,611200.0
2011-02-09 10:35:00,45.8,45.81,45.78,45.8,999900.0,33.5137,33.521,33.4991,33.5137,999900.0
2011-02-09 10:40:00,45.81,45.89,45.8,45.88,1395000.0,33.521,33.5796,33.5137,33.5722,1395000.0
2011-02-09 10:45:00,45.87,45.91,45.87,45.91,1289100.0,33.5649,33.5942,33.5649,33.5942,1289100.0
2011-02-09 10:50:00,45.9,45.91,45.85,45.86,1170800.0,33.5869,33.5942,33.5503,33.5576,1170800.0
2011-02-09 10:55:00,45.85,45.86,45.78,45.78,1183200.0,33.5503,33.5576,33.4991,33.4991,1183200.0
2011-02-09 11:00:00,45.79,45.79,45.76,45.76,502900.0,33.5064,33.5064,33.4844,33.4844,502900.0
2011-02-09 11:05:00,45.77,45.79,45.76,45.77,520500.0,33.4917,33.5064,33.4844,33.4917,520500.0
2011-02-09 11:10:00,45.77,45.78,45.74,45.77,887600.0,33.4917,33.4991,33.4698,33.4917,887600.0
2011-02-09 11:15:00,45.77,45.77,45.62,45.63,1750000.0,33.4917,33.4917,33.382,33.3893,1750000.0
2011-02-09 11:20:00,45.63,45.64,45.57,45.61,1701700.0,33.3893,33.3966,33.3454,33.3747,1701700.0
2011-02-09 11:25:00,45.61,45.61,45.53,45.55,1190800.0,33.3747,33.3747,33.3161,33.3308,1190800.0
2011-02-09 11:30:00,45.55,45.61,45.55,45.58,881600.0,33.3308,33.3747,33.3308,33.3527,881600.0
2011-02-09 11:35:00,45.57,45.58,45.55,45.57,794700.0,33.3454,33.3527,33.3308,33.3454,794700.0
2011-02-09 11:40:00,45.56,45.59,45.54,45.58,1235800.0,33.3381,33.36,33.3234,33.3527,1235800.0
2011-02-09 11:45:00,45.58,45.63,45.57,45.59,825900.0,33.3527,33.3893,33.3454,33.36,825900.0
2011-02-09 11:50:00,45.59,45.6,45.56,45.59,1011000.0,33.36,33.3674,33.3381,33.36,1011000.0
2011-02-09 11:55:00,45.59,45.6,45.52,45.53,2258300.0,33.36,33.3674,33.3088,33.3161,2258300.0
2011-02-09 12:00:00,45.53,45.54,45.49,45.53,1435000.0,33.3161,33.3234,33.2869,33.3161,1435000.0
2011-02-09 12:05:00,45.54,45.58,45.53,45.58,772100.0,33.3234,33.3527,33.3161,33.3527,772100.0
2011-02-09 12:10:00,45.57,45.58,45.54,45.54,359400.0,33.3454,33.3527,33.3234,33.3234,359400.0
2011-02-09 12:15:00,45.54,45.55,45.5,45.52,496600.0,33.3234,33.3308,33.2942,33.3088,496600.0
2011-02-09 12:20:00,45.51,45.52,45.48,45.51,724200.0,33.3015,33.3088,33.2795,33.3015,724200.0
2011-02-09 12:25:00,45.5,45.53,45.49,45.53,754900.0,33.2942,33.3161,33.2869,33.3161,754900.0
2011-02-09 12:30:00,45.52,45.58,45.52,45.57,552400.0,33.3088,33.3527,33.3088,33.3454,552400.0
2011-02-09 12:35:00,45.57,45.62,45.57,45.62,525200.0,33.3454,33.382,33.3454,33.382,525200.0
2011-02-09 12:40:00,45.62,45.63,45.58,45.59,607900.0,33.382,33.3893,33.3527,33.36,607900.0
2011-02-09 12:45:00,45.58,45.6,45.57,45.6,394600.0,33.3527,33.3674,33.3454,33.3674,394600.0
2011-02-09 12:50:00,45.6,45.62,45.59,45.59,646600.0,33.3674,33.382,33.36,33.36,646600.0
2011-02-09 12:55:00,45.59,45.61,45.59,45.59,542400.0,33.36,33.3747,33.36,33.36,542400.0
2011-02-09 13:00:00,45.59,45.63,45.55,45.62,791800.0,33.36,33.3893,33.3308,33.382,791800.0
2011-02-09 13:05:00,45.62,45.64,45.6,45.62,810400.0,33.382,33.3966,33.3674,33.382,810400.0
2011-02-09 13:10:00,45.62,45.63,45.61,45.62,250300.0,33.382,33.3893,33.3747,33.382,250300.0
2011-02-09 13:15:00,45.61,45.66,45.61,45.66,367500.0,33.3747,33.4113,33.3747,33.4113,367500.0
2011-02-09 13:20:00,45.66,45.69,45.65,45.68,486800.0,33.4113,33.4332,33.4039,33.4259,486800.0
2011-02-09 13:25:00,45.68,45.7,45.67,45.69,313800.0,33.4259,33.4405,33.4186,33.4332,313800.0
2011-02-09 13:30:00,45.69,45.69,45.66,45.67,292400.0,33.4332,33.4332,33.4113,33.4186,292400.0
2011-02-09 13:35:00,45.66,45.67,45.64,45.66,478300.0,33.4113,33.4186,33.3966,33.4113,478300.0
2011-02-09 13:40:00,45.66,45.67,45.62,45.62,819200.0,33.4113,33.4186,33.382,33.382,819200.0
2011-02-09 13:45:00,45.63,45.63,45.6,45.6,471500.0,33.3893,33.3893,33.3674,33.3674,471500.0
2011-02-09 13:50:00,45.6,45.61,45.54,45.55,2282300.0,33.3674,33.3747,33.3234,33.3308,2282300.0
2011-02-09 13:55:00,45.55,45.56,45.51,45.51,1349600.0,33.3308,33.3381,33.3015,33.3015,1349600.0
2011-02-09 14:00:00,45.51,45.52,45.48,45.49,562400.0,33.3015,33.3088,33.2795,33.2869,562400.0
2011-02-09 14:05:00,45.49,45.5,45.46,45.48,1106100.0,33.2869,33.2942,33.2649,33.2795,1106100.0
2011-02-09 14:10:00,45.48,45.48,45.44,45.47,589300.0,33.2795,33.2795,33.2503,33.2722,589300.0
2011-02-09 14:15:00,45.46,45.47,45.44,45.45,603100.0,33.2649,33.2722,33.2503,33.2576,603100.0
2011-02-09 14:20:00,45.45,45.46,45.41,45.41,839200.0,33.2576,33.2649,33.2283,33.2283,839200.0
2011-02-09 14:25:00,45.41,45.46,45.38,45.45,1184300.0,33.2283,33.2649,33.2064,33.2576,1184300.0
2011-02-09 14:30:00,45.44,45.46,45.41,45.43,683800.0,33.2503,33.2649,33.2283,33.243,683800.0
2011-02-09 14:35:00,45.43,45.44,45.34,45.35,641000.0,33.243,33.2503,33.1771,33.1844,641000.0
2011-02-09 14:40:00,45.34,45.39,45.34,45.35,994200.0,33.1771,33.2137,33.1771,33.1844,994200.0
2011-02-09 14:45:00,45.35,45.37,45.34,45.37,607300.0,33.1844,33.1991,33.1771,33.1991,607300.0
2011-02-09 14:50:00,45.37,45.37,45.32,45.34,873300.0,33.1991,33.1991,33.1625,33.1771,873300.0
2011-02-09 14:55:00,45.34,45.35,45.31,45.32,1418800.0,33.1771,33.1844,33.1551,33.1625,1418800.0
2011-02-09 15:00:00,45.32,45.39,45.31,45.38,1220200.0,33.1625,33.2137,33.1551,33.2064,1220200.0
2011-02-09 15:05:00,45.39,45.4,45.34,45.35,564300.0,33.2137,33.221,33.1771,33.1844,564300.0
2011-02-09 15:10:00,45.34,45.43,45.34,45.39,996400.0,33.1771,33.243,33.1771,33.2137,996400.0
2011-02-09 15:15:00,45.4,45.41,45.35,45.39,1156200.0,33.221,33.2283,33.1844,33.2137,1156200.0
2011-02-09 15:20:00,45.38,45.45,45.38,45.44,707200.0,33.2064,33.2576,33.2064,33.2503,707200.0
2011-02-09 15:25:00,45.44,45.46,45.41,45.46,670100.0,33.2503,33.2649,33.2283,33.2649,670100.0
2011-02-09 15:30:00,45.46,45.48,45.45,45.46,1005300.0,33.2649,33.2795,33.2576,33.2649,1005300.0
2011-02-09 15:35:00,45.46,45.49,45.45,45.47,865500.0,33.2649,33.2869,33.2576,33.2722,865500.0
2011-02-09 15:40:00,45.47,45.5,45.46,45.5,766400.0,33.2722,33.2942,33.2649,33.2942,766400.0
2011-02-09 15:45:00,45.5,45.54,45.49,45.49,2474900.0,33.2942,33.3234,33.2869,33.2869,2474900.0
2011-02-09 15:50:00,45.5,45.55,45.49,45.55,2473200.0,33.2942,33.3308,33.2869,33.3308,2473200.0
2011-02-09 15:55:00,45.55,45.55,45.51,45.52,7871500.0,33.3308,33.3308,33.3015,33.3088,7871500.0
2011-02-10 09:30:00,44.85,44.88,44.73,44.83,5011900.0,32.8185,32.8405,32.7307,32.8039,5011900.0
2011-02-10 09:35:00,44.83,44.97,44.82,44.95,2092700.0,32.8039,32.9064,32.7966,32.8917,2092700.0
2011-02-10 09:40:00,44.96,44.99,44.91,44.91,1453900.0,32.899,32.921,32.8625,32.8625,1453900.0
2011-02-10 09:45:00,44.92,44.92,44.77,44.79,1869800.0,32.8698,32.8698,32.76,32.7746,1869800.0
2011-02-10 09:50:00,44.79,44.79,44.7,44.76,1713900.0,32.7746,32.7746,32.7088,32.7527,1713900.0
2011-02-10 09:55:00,44.77,44.83,44.76,44.82,1195600.0,32.76,32.8039,32.7527,32.7966,1195600.0
2011-02-10 10:00:00,44.83,44.83,44.73,44.81,1732700.0,32.8039,32.8039,32.7307,32.7893,1732700.0
2011-02-10 10:05:00,44.81,44.89,44.81,44.87,1636700.0,32.7893,32.8478,32.7893,32.8332,1636700.0
2011-02-10 10:10:00,44.86,44.92,44.86,44.91,2098900.0,32.8259,32.8698,32.8259,32.8625,2098900.0
2011-02-10 10:15:00,44.91,45.05,44.91,45.03,3600900.0,32.8625,32.9649,32.8625,32.9503,3600900.0
2011-02-10 10:20:00,45.04,45.09,45.02,45.02,3277600.0,32.9576,32.9942,32.9429,32.9429,3277600.0
2011-02-10 10:25:00,45.03,45.07,44.99,45.05,1370000.0,32.9503,32.9795,32.921,32.9649,1370000.0
2011-02-10 10:30:00,45.05,45.05,44.98,45.0,1583900.0,32.9649,32.9649,32.9137,32.9283,1583900.0
2011-02-10 10:35:00,44.99,45.08,44.99,45.05,2355800.0,32.921,32.9868,32.921,32.9649,2355800.0
2011-02-10 10:40:00,45.05,45.09,45.04,45.06,3291300.0,32.9649,32.9942,32.9576,32.9722,3291300.0
2011-02-10 10:45:00,45.06,45.13,45.06,45.08,1331500.0,32.9722,33.0234,32.9722,32.9868,1331500.0
2011-02-10 10:50:00,45.08,45.08,45.03,45.07,1045100.0,32.9868,32.9868,32.9503,32.9795,1045100.0
2011-02-10 10:55:00,45.07,45.1,45.01,45.01,867900.0,32.9795,33.0015,32.9356,32.9356,867900.0
2011-02-10 11:00:00,45.01,45.06,45.0,45.05,509500.0,32.9356,32.9722,32.9283,32.9649,509500.0
2011-02-10 11:05:00,45.05,45.12,45.05,45.1,1963400.0,32.9649,33.0161,32.9649,33.0015,1963400.0
2011-02-10 11:10:00,45.09,45.14,45.07,45.13,1610300.0,32.9942,33.0308,32.9795,33.0234,1610300.0
2011-02-10 11:15:00,45.12,45.16,45.09,45.11,2203800.0,33.0161,33.0454,32.9942,33.0088,2203800.0
2011-02-10 11:20:00,45.1,45.18,45.1,45.17,1323200.0,33.0015,33.06,33.0015,33.0527,1323200.0
2011-02-10 11:25:00,45.17,45.23,45.17,45.23,1907300.0,33.0527,33.0966,33.0527,33.0966,1907300.0
2011-02-10 11:30:00,45.22,45.26,45.22,45.24,1207500.0,33.0893,33.1186,33.0893,33.1039,1207500.0
2011-02-10 11:35:00,45.25,45.3,45.24,45.28,1163800.0,33.1112,33.1478,33.1039,33.1332,1163800.0
2011-02-10 11:40:00,45.29,45.29,45.24,45.25,2032100.0,33.1405,33.1405,33.1039,33.1112,2032100.0
2011-02-10 11:45:00,45.25,45.28,45.22,45.25,1386700.0,33.1112,33.1332,33.0893,33.1112,1386700.0
2011-02-10 11:50:00,45.25,45.26,45.22,45.23,1055400.0,33.1112,33.1186,33.0893,33.0966,1055400.0
2011-02-10 11:55:00,45.23,45.27,45.21,45.26,1235900.0,33.0966,33.1259,33.082,33.1186,1235900.0
2011-02-10 12:00:00,45.25,45.26,45.23,45.25,878100.0,33.1112,33.1186,33.0966,33.1112,878100.0
2011-02-10 12:05:00,45.24,45.27,45.24,45.26,346500.0,33.1039,33.1259,33.1039,33.1186,346500.0
2011-02-10 12:10:00,45.26,45.27,45.24,45.25,684700.0,33.1186,33.1259,33.1039,33.1112,684700.0
2011-02-10 12:15:00,45.24,45.28,45.21,45.22,1175900.0,33.1039,33.1332,33.082,33.0893,1175900.0
2011-02-10 12:20:00,45.22,45.23,45.21,45.22,185800.0,33.0893,33.0966,33.082,33.0893,185800.0
2011-02-10 12:25:00,45.22,45.23,45.22,45.22,199500.0,33.0893,33.0966,33.0893,33.0893,199500.0
2011-02-10 12:30:00,45.22,45.26,45.22,45.24,509200.0,33.0893,33.1186,33.0893,33.1039,509200.0
2011-02-10 12:35:00,45.24,45.26,45.16,45.17,642500.0,33.1039,33.1186,33.0454,33.0527,642500.0
2011-02-10 12:40:00,45.18,45.18,45.15,45.16,509500.0,33.06,33.06,33.0381,33.0454,509500.0
2011-02-10 12:45:00,45.15,45.16,45.13,45.14,565800.0,33.0381,33.0454,33.0234,33.0308,565800.0
2011-02-10 12:50:00,45.14,45.14,45.11,45.11,204100.0,33.0308,33.0308,33.0088,33.0088,204100.0
2011-02-10 12:55:00,45.12,45.12,45.09,45.1,296500.0,33.0161,33.0161,32.9942,33.0015,296500.0
2011-02-10 13:00:00,45.1,45.15,45.09,45.13,1998500.0,33.0015,33.0381,32.9942,33.0234,1998500.0
2011-02-10 13:05:00,45.14,45.14,45.12,45.14,588500.0,33.0308,33.0308,33.0161,33.0308,588500.0
2011-02-10 13:10:00,45.14,45.15,45.13,45.14,254200.0,33.0308,33.0381,33.0234,33.0308,254200.0
2011-02-10 13:15:00,45.14,45.19,45.13,45.18,1165600.0,33.0308,33.0673,33.0234,33.06,1165600.0
2011-02-10 13:20:00,45.18,45.23,45.18,45.22,1972000.0,33.06,33.0966,33.06,33.0893,1972000.0
2011-02-10 13:25:00,45.22,45.22,45.11,45.11,828000.0,33.0893,33.0893,33.0088,33.0088,828000.0
2011-02-10 13:30:00,45.12,45.13,45.07,45.08,971600.0,33.0161,33.0234,32.9795,32.9868,971600.0
2011-02-10 13:35:00,45.07,45.13,45.07,45.08,926700.0,32.9795,33.0234,32.9795,32.9868,926700.0
2011-02-10 13:40:00,45.08,45.1,45.07,45.07,550900.0,32.9868,33.0015,32.9795,32.9795,550900.0
2011-02-10 13:45:00,45.07,45.13,45.07,45.13,916000.0,32.9795,33.0234,32.9795,33.0234,916000.0
2011-02-10 13:50:00,45.13,45.15,45.12,45.14,427000.0,33.0234,33.0381,33.0161,33.0308,427000.0
2011-02-10 13:55:00,45.14,45.15,45.11,45.14,667700.0,33.0308,33.0381,33.0088,33.0308,667700.0
2011-02-10 14:00:00,45.13,45.17,45.12,45.13,1072400.0,33.0234,33.0527,33.0161,33.0234,1072400.0
2011-02-10 14:05:00,45.13,45.14,45.1,45.12,568300.0,33.0234,33.0308,33.0015,33.0161,568300.0
2011-02-10 14:10:00,45.13,45.14,45.12,45.12,330200.0,33.0234,33.0308,33.0161,33.0161,330200.0
2011-02-10 14:15:00,45.13,45.13,45.11,45.11,379200.0,33.0234,33.0234,33.0088,33.0088,379200.0
2011-02-10 14:20:00,45.11,45.13,45.11,45.12,285000.0,33.0088,33.0234,33.0088,33.0161,285000.0
2011-02-10 14:25:00,45.13,45.13,45.11,45.12,255100.0,33.0234,33.0234,33.0088,33.0161,255100.0
2011-02-10 14:30:00,45.11,45.13,45.1,45.12,450800.0,33.0088,33.0234,33.0015,33.0161,450800.0
2011-02-10 14:35:00,45.11,45.13,45.1,45.13,839300.0,33.0088,33.0234,33.0015,33.0234,839300.0
2011-02-10 14:40:00,45.13,45.18,45.12,45.16,1216100.0,33.0234,33.06,33.0161,33.0454,1216100.0
2011-02-10 14:45:00,45.15,45.17,45.14,45.16,598600.0,33.0381,33.0527,33.0308,33.0454,598600.0
2011-02-10 14:50:00,45.16,45.17,45.1,45.1,435200.0,33.0454,33.0527,33.0015,33.0015,435200.0
2011-02-10 14:55:00,45.11,45.11,45.06,45.07,611100.0,33.0088,33.0088,32.9722,32.9795,611100.0
2011-02-10 15:00:00,45.07,45.11,45.07,45.11,614900.0,32.9795,33.0088,32.9795,33.0088,614900.0
2011-02-10 15:05:00,45.11,45.11,45.06,45.07,656300.0,33.0088,33.0088,32.9722,32.9795,656300.0
2011-02-10 15:10:00,45.06,45.07,45.03,45.07,792400.0,32.9722,32.9795,32.9503,32.9795,792400.0
2011-02-10 15:15:00,45.07,45.09,45.06,45.09,313200.0,32.9795,32.9942,32.9722,32.9942,313200.0
2011-02-10 15:20:00,45.08,45.09,45.06,45.08,540200.0,32.9868,32.9942,32.9722,32.9868,540200.0
2011-02-10 15:25:00,45.09,45.16,45.08,45.16,912600.0,32.9942,33.0454,32.9868,33.0454,912600.0
2011-02-10 15:30:00,45.15,45.17,45.13,45.14,747600.0,33.0381,33.0527,33.0234,33.0308,747600.0
2011-02-10 15:35:00,45.13,45.13,45.09,45.09,1573300.0,33.0234,33.0234,32.9942,32.9942,1573300.0
2011-02-10 15:40:00,45.09,45.11,45.08,45.09,1725800.0,32.9942,33.0088,32.9868,32.9942,1725800.0
2011-02-10 15:45:00,45.1,45.14,45.09,45.11,1820500.0,33.0015,33.0308,32.9942,33.0088,1820500.0
2011-02-10 15:50:00,45.12,45.12,44.97,44.99,4060100.0,33.0161,33.0161,32.9064,32.921,4060100.0
2011-02-10 15:55:00,44.99,45.1,44.98,45.09,7509500.0,32.921,33.0015,32.9137,32.9942,7509500.0
2011-02-11 09:30:00,44.79,44.86,44.78,44.84,2861700.0,32.7746,32.8259,32.7673,32.8112,2861700.0
2011-02-11 09:35:00,44.84,44.86,44.78,44.84,2864500.0,32.8112,32.8259,32.7673,32.8112,2864500.0
2011-02-11 09:40:00,44.85,44.89,44.82,44.83,2147200.0,32.8185,32.8478,32.7966,32.8039,2147200.0
2011-02-11 09:45:00,44.83,44.88,44.81,44.88,1232700.0,32.8039,32.8405,32.7893,32.8405,1232700.0
2011-02-11 09:50:00,44.88,45.0,44.87,44.98,4467200.0,32.8405,32.9283,32.8332,32.9137,4467200.0
2011-02-11 09:55:00,44.99,45.04,44.97,45.04,3723600.0,32.921,32.9576,32.9064,32.9576,3723600.0
2011-02-11 10:00:00,45.04,45.11,45.04,45.1,2726500.0,32.9576,33.0088,32.9576,33.0015,2726500.0
2011-02-11 10:05:00,45.11,45.23,45.1,45.18,5605300.0,33.0088,33.0966,33.0015,33.06,5605300.0
2011-02-11 10:10:00,45.18,45.19,45.1,45.11,1203800.0,33.06,33.0673,33.0015,33.0088,1203800.0
2011-02-11 10:15:00,45.12,45.15,45.1,45.14,1193100.0,33.0161,33.0381,33.0015,33.0308,1193100.0
2011-02-11 10:20:00,45.13,45.2,45.13,45.18,2136400.0,33.0234,33.0747,33.0234,33.06,2136400.0
2011-02-11 10:25:00,45.18,45.27,45.18,45.25,1638600.0,33.06,33.1259,33.06,33.1112,1638600.0
2011-02-11 10:30:00,45.25,45.26,45.21,45.22,557400.0,33.1112,33.1186,33.082,33.0893,557400.0
2011-02-11 10:35:00,45.22,45.25,45.21,45.24,589800.0,33.0893,33.1112,33.082,33.1039,589800.0
2011-02-11 10:40:00,45.23,45.24,45.23,45.23,449500.0,33.0966,33.1039,33.0966,33.0966,449500.0
2011-02-11 10:45:00,45.23,45.29,45.21,45.29,1307200.0,33.0966,33.1405,33.082,33.1405,1307200.0
2011-02-11 10:50:00,45.28,45.43,45.28,45.43,2462800.0,33.1332,33.243,33.1332,33.243,2462800.0
2011-02-11 10:55:00,45.42,45.51,45.41,45.48,2710200.0,33.2356,33.3015,33.2283,33.2795,2710200.0
2011-02-11 11:00:00,45.48,45.66,45.47,45.65,6797700.0,33.2795,33.4113,33.2722,33.4039,6797700.0
2011-02-11 11:05:00,45.64,45.66,45.51,45.62,5712000.0,33.3966,33.4113,33.3015,33.382,5712000.0
2011-02-11 11:10:00,45.62,45.63,45.53,45.53,2251500.0,33.382,33.3893,33.3161,33.3161,2251500.0
2011-02-11 11:15:00,45.54,45.61,45.52,45.59,2136300.0,33.3234,33.3747,33.3088,33.36,2136300.0
2011-02-11 11:20:00,45.6,45.67,45.58,45.67,1534800.0,33.3674,33.4186,33.3527,33.4186,1534800.0
2011-02-11 11:25:00,45.67,45.68,45.58,45.6,1068500.0,33.4186,33.4259,33.3527,33.3674,1068500.0
2011-02-11 11:30:00,45.61,45.62,45.58,45.6,532200.0,33.3747,33.382,33.3527,33.3674,532200.0
2011-02-11 11:35:00,45.6,45.61,45.56,45.57,856900.0,33.3674,33.3747,33.3381,33.3454,856900.0
2011-02-11 11:40:00,45.58,45.6,45.54,45.56,926900.0,33.3527,33.3674,33.3234,33.3381,926900.0
2011-02-11 11:45:00,45.57,45.59,45.53,45.54,504200.0,33.3454,33.36,33.3161,33.3234,504200.0
2011-02-11 11:50:00,45.55,45.57,45.53,45.55,1136900.0,33.3308,33.3454,33.3161,33.3308,1136900.0
2011-02-11 11:55:00,45.56,45.6,45.55,45.59,926500.0,33.3381,33.3674,33.3308,33.36,926500.0
2011-02-11 12:00:00,45.58,45.6,45.57,45.58,724000.0,33.3527,33.3674,33.3454,33.3527,724000.0
2011-02-11 12:05:00,45.58,45.59,45.56,45.57,1080400.0,33.3527,33.36,33.3381,33.3454,1080400.0
2011-02-11 12:10:00,45.57,45.57,45.47,45.47,1901400.0,33.3454,33.3454,33.2722,33.2722,1901400.0
2011-02-11 12:15:00,45.48,45.49,45.45,45.46,1987600.0,33.2795,33.2869,33.2576,33.2649,1987600.0
2011-02-11 12:20:00,45.46,45.49,45.46,45.47,738900.0,33.2649,33.2869,33.2649,33.2722,738900.0
2011-02-11 12:25:00,45.47,45.5,45.47,45.5,615700.0,33.2722,33.2942,33.2722,33.2942,615700.0
2011-02-11 12:30:00,45.49,45.55,45.49,45.55,2008100.0,33.2869,33.3308,33.2869,33.3308,2008100.0
2011-02-11 12:35:00,45.54,45.57,45.53,45.56,2614900.0,33.3234,33.3454,33.3161,33.3381,2614900.0
2011-02-11 12:40:00,45.57,45.58,45.54,45.57,1354900.0,33.3454,33.3527,33.3234,33.3454,1354900.0
2011-02-11 12:45:00,45.56,45.58,45.54,45.54,1582200.0,33.3381,33.3527,33.3234,33.3234,1582200.0
2011-02-11 12:50:00,45.55,45.59,45.54,45.54,1090300.0,33.3308,33.36,33.3234,33.3234,1090300.0
2011-02-11 12:55:00,45.55,45.55,45.53,45.53,460700.0,33.3308,33.3308,33.3161,33.3161,460700.0
2011-02-11 13:00:00,45.53,45.54,45.52,45.53,405800.0,33.3161,33.3234,33.3088,33.3161,405800.0
2011-02-11 13:05:00,45.53,45.58,45.52,45.58,660900.0,33.3161,33.3527,33.3088,33.3527,660900.0
2011-02-11 13:10:00,45.57,45.59,45.56,45.58,401300.0,33.3454,33.36,33.3381,33.3527,401300.0
2011-02-11 13:15:00,45.58,45.6,45.57,45.58,559500.0,33.3527,33.3674,33.3454,33.3527,559500.0
2011-02-11 13:20:00,45.58,45.59,45.55,45.55,279100.0,33.3527,33.36,33.3308,33.3308,279100.0
2011-02-11 13:25:00,45.55,45.56,45.55,45.55,369100.0,33.3308,33.3381,33.3308,33.3308,369100.0
2011-02-11 13:30:00,45.55,45.56,45.54,45.55,319600.0,33.3308,33.3381,33.3234,33.3308,319600.0
2011-02-11 13:35:00,45.54,45.56,45.52,45.53,785200.0,33.3234,33.3381,33.3088,33.3161,785200.0
2011-02-11 13:40:00,45.52,45.54,45.5,45.5,437100.0,33.3088,33.3234,33.2942,33.2942,437100.0
2011-02-11 13:45:00,45.5,45.59,45.49,45.58,1579500.0,33.2942,33.36,33.2869,33.3527,1579500.0
2011-02-11 13:50:00,45.58,45.6,45.51,45.51,1375800.0,33.3527,33.3674,33.3015,33.3015,1375800.0
2011-02-11 13:55:00,45.51,45.52,45.48,45.51,793000.0,33.3015,33.3088,33.2795,33.3015,793000.0
2011-02-11 14:00:00,45.51,45.56,45.5,45.56,671000.0,33.3015,33.3381,33.2942,33.3381,671000.0
2011-02-11 14:05:00,45.56,45.57,45.53,45.57,418700.0,33.3381,33.3454,33.3161,33.3454,418700.0
2011-02-11 14:10:00,45.57,45.57,45.53,45.54,485000.0,33.3454,33.3454,33.3161,33.3234,485000.0
2011-02-11 14:15:00,45.54,45.55,45.53,45.55,251900.0,33.3234,33.3308,33.3161,33.3308,251900.0
2011-02-11 14:20:00,45.55,45.61,45.54,45.6,873100.0,33.3308,33.3747,33.3234,33.3674,873100.0
2011-02-11 14:25:00,45.6,45.64,45.58,45.63,517200.0,33.3674,33.3966,33.3527,33.3893,517200.0
2011-02-11 14:30:00,45.63,45.69,45.62,45.69,716700.0,33.3893,33.4332,33.382,33.4332,716700.0
2011-02-11 14:35:00,45.69,45.69,45.63,45.64,974400.0,33.4332,33.4332,33.3893,33.3966,974400.0
2011-02-11 14:40:00,45.64,45.65,45.61,45.65,1711200.0,33.3966,33.4039,33.3747,33.4039,1711200.0
2011-02-11 14:45:00,45.65,45.66,45.63,45.65,467900.0,33.4039,33.4113,33.3893,33.4039,467900.0
2011-02-11 14:50:00,45.64,45.65,45.62,45.63,560400.0,33.3966,33.4039,33.382,33.3893,560400.0
2011-02-11 14:55:00,45.63,45.63,45.61,45.63,640700.0,33.3893,33.3893,33.3747,33.3893,640700.0
2011-02-11 15:00:00,45.63,45.63,45.6,45.6,379800.0,33.3893,33.3893,33.3674,33.3674,379800.0
2011-02-11 15:05:00,45.61,45.62,45.6,45.62,444400.0,33.3747,33.382,33.3674,33.382,444400.0
2011-02-11 15:10:00,45.62,45.64,45.62,45.63,602900.0,33.382,33.3966,33.382,33.3893,602900.0
2011-02-11 15:15:00,45.62,45.64,45.62,45.64,392400.0,33.382,33.3966,33.382,33.3966,392400.0
2011-02-11 15:20:00,45.64,45.65,45.63,45.65,226100.0,33.3966,33.4039,33.3893,33.4039,226100.0
2011-02-11 15:25:00,45.64,45.65,45.6,45.62,1007800.0,33.3966,33.4039,33.3674,33.382,1007800.0
2011-02-11 15:30:00,45.62,45.63,45.59,45.61,654200.0,33.382,33.3893,33.36,33.3747,654200.0
2011-02-11 15:35:00,45.61,45.61,45.57,45.57,1128600.0,33.3747,33.3747,33.3454,33.3454,1128600.0
2011-02-11 15:40:00,45.58,45.61,45.57,45.61,958200.0,33.3527,33.3747,33.3454,33.3747,958200.0
2011-02-11 15:45:00,45.6,45.61,45.57,45.58,1246900.0,33.3674,33.3747,33.3454,33.3527,1246900.0
2011-02-11 15:50:00,45.58,45.66,45.57,45.64,3026100.0,33.3527,33.4113,33.3454,33.3966,3026100.0
2011-02-11 15:55:00,45.64,45.64,45.6,45.63,4659300.0,33.3966,33.3966,33.3674,33.3893,4659300.0
2011-02-14 09:30:00,45.7,45.71,45.62,45.65,1737400.0,33.4405,33.4478,33.382,33.4039,1737400.0
2011-02-14 09:35:00,45.65,45.69,45.63,45.68,1475700.0,33.4039,33.4332,33.3893,33.4259,1475700.0
2011-02-14 09:40:00,45.68,45.72,45.63,45.65,987200.0,33.4259,33.4552,33.3893,33.4039,987200.0
2011-02-14 09:45:00,45.66,45.68,45.64,45.65,1692600.0,33.4113,33.4259,33.3966,33.4039,1692600.0
2011-02-14 09:50:00,45.66,45.66,45.63,45.64,1199900.0,33.4113,33.4113,33.3893,33.3966,1199900.0
2011-02-14 09:55:00,45.63,45.67,45.62,45.63,1342300.0,33.3893,33.4186,33.382,33.3893,1342300.0
2011-02-14 10:00:00,45.64,45.67,45.6,45.66,1674400.0,33.3966,33.4186,33.3674,33.4113,1674400.0
2011-02-14 10:05:00,45.66,45.67,45.62,45.64,700800.0,33.4113,33.4186,33.382,33.3966,700800.0
2011-02-14 10:10:00,45.63,45.66,45.62,45.63,2406100.0,33.3893,33.4113,33.382,33.3893,2406100.0
2011-02-14 10:15:00,45.64,45.66,45.61,45.66,1150200.0,33.3966,33.4113,33.3747,33.4113,1150200.0
2011-02-14 10:20:00,45.66,45.67,45.65,45.65,434700.0,33.4113,33.4186,33.4039,33.4039,434700.0
2011-02-14 10:25:00,45.66,45.67,45.65,45.66,830000.0,33.4113,33.4186,33.4039,33.4113,830000.0
2011-02-14 10:30:00,45.66,45.7,45.66,45.69,598500.0,33.4113,33.4405,33.4113,33.4332,598500.0
2011-02-14 10:35:00,45.69,45.69,45.64,45.64,404100.0,33.4332,33.4332,33.3966,33.3966,404100.0
2011-02-14 10:40:00,45.65,45.65,45.56,45.59,2017700.0,33.4039,33.4039,33.3381,33.36,2017700.0
2011-02-14 10:45:00,45.58,45.59,45.51,45.54,1680600.0,33.3527,33.36,33.3015,33.3234,1680600.0
2011-02-14 10:50:00,45.54,45.56,45.51,45.55,1297100.0,33.3234,33.3381,33.3015,33.3308,1297100.0
2011-02-14 10:55:00,45.55,45.57,45.49,45.5,2827600.0,33.3308,33.3454,33.2869,33.2942,2827600.0
2011-02-14 11:00:00,45.5,45.51,45.48,45.49,1929000.0,33.2942,33.3015,33.2795,33.2869,1929000.0
2011-02-14 11:05:00,45.5,45.52,45.48,45.51,1814000.0,33.2942,33.3088,33.2795,33.3015,1814000.0
2011-02-14 11:10:00,45.51,45.57,45.5,45.57,1176900.0,33.3015,33.3454,33.2942,33.3454,1176900.0
2011-02-14 11:15:00,45.57,45.57,45.52,45.55,1218500.0,33.3454,33.3454,33.3088,33.3308,1218500.0
2011-02-14 11:20:00,45.55,45.55,45.52,45.54,504200.0,33.3308,33.3308,33.3088,33.3234,504200.0
2011-02-14 11:25:00,45.55,45.56,45.52,45.53,807900.0,33.3308,33.3381,33.3088,33.3161,807900.0
2011-02-14 11:30:00,45.54,45.57,45.53,45.56,297600.0,33.3234,33.3454,33.3161,33.3381,297600.0
2011-02-14 11:35:00,45.55,45.56,45.53,45.54,141700.0,33.3308,33.3381,33.3161,33.3234,141700.0
2011-02-14 11:40:00,45.55,45.59,45.54,45.58,266700.0,33.3308,33.36,33.3234,33.3527,266700.0
2011-02-14 11:45:00,45.58,45.59,45.54,45.55,535900.0,33.3527,33.36,33.3234,33.3308,535900.0
2011-02-14 11:50:00,45.55,45.59,45.54,45.58,925200.0,33.3308,33.36,33.3234,33.3527,925200.0
2011-02-14 11:55:00,45.58,45.59,45.58,45.58,91000.0,33.3527,33.36,33.3527,33.3527,91000.0
2011-02-14 12:00:00,45.59,45.62,45.58,45.6,147800.0,33.36,33.382,33.3527,33.3674,147800.0
2011-02-14 12:05:00,45.61,45.61,45.58,45.58,382000.0,33.3747,33.3747,33.3527,33.3527,382000.0
2011-02-14 12:10:00,45.59,45.62,45.58,45.61,388600.0,33.36,33.382,33.3527,33.3747,388600.0
2011-02-14 12:15:00,45.62,45.62,45.61,45.61,118400.0,33.382,33.382,33.3747,33.3747,118400.0
2011-02-14 12:20:00,45.62,45.65,45.61,45.62,338000.0,33.382,33.4039,33.3747,33.382,338000.0
2011-02-14 12:25:00,45.62,45.63,45.62,45.62,54100.0,33.382,33.3893,33.382,33.382,54100.0
2011-02-14 12:30:00,45.63,45.63,45.62,45.62,36000.0,33.3893,33.3893,33.382,33.382,36000.0
2011-02-14 12:35:00,45.63,45.65,45.62,45.64,198600.0,33.3893,33.4039,33.382,33.3966,198600.0
2011-02-14 12:40:00,45.65,45.67,45.64,45.66,105100.0,33.4039,33.4186,33.3966,33.4113,105100.0
2011-02-14 12:45:00,45.66,45.67,45.65,45.65,243100.0,33.4113,33.4186,33.4039,33.4039,243100.0
2011-02-14 12:50:00,45.65,45.66,45.65,45.66,61500.0,33.4039,33.4113,33.4039,33.4113,61500.0
2011-02-14 12:55:00,45.65,45.66,45.65,45.65,76300.0,33.4039,33.4113,33.4039,33.4039,76300.0
2011-02-14 13:00:00,45.66,45.66,45.65,45.65,127300.0,33.4113,33.4113,33.4039,33.4039,127300.0
2011-02-14 13:05:00,45.65,45.66,45.6,45.61,738000.0,33.4039,33.4113,33.3674,33.3747,738000.0
2011-02-14 13:10:00,45.61,45.64,45.6,45.63,689400.0,33.3747,33.3966,33.3674,33.3893,689400.0
2011-02-14 13:15:00,45.63,45.63,45.62,45.63,52600.0,33.3893,33.3893,33.382,33.3893,52600.0
2011-02-14 13:20:00,45.62,45.66,45.62,45.64,146100.0,33.382,33.4113,33.382,33.3966,146100.0
2011-02-14 13:25:00,45.64,45.65,45.63,45.64,179300.0,33.3966,33.4039,33.3893,33.3966,179300.0
2011-02-14 13:30:00,45.63,45.65,45.63,45.65,62300.0,33.3893,33.4039,33.3893,33.4039,62300.0
2011-02-14 13:35:00,45.65,45.66,45.65,45.65,326200.0,33.4039,33.4113,33.4039,33.4039,326200.0
2011-02-14 13:40:00,45.65,45.66,45.63,45.64,125900.0,33.4039,33.4113,33.3893,33.3966,125900.0
2011-02-14 13:45:00,45.63,45.64,45.62,45.63,105900.0,33.3893,33.3966,33.382,33.3893,105900.0
2011-02-14 13:50:00,45.63,45.68,45.63,45.66,446200.0,33.3893,33.4259,33.3893,33.4113,446200.0
2011-02-14 13:55:00,45.66,45.69,45.66,45.67,428800.0,33.4113,33.4332,33.4113,33.4186,428800.0
2011-02-14 14:00:00,45.66,45.67,45.64,45.64,367500.0,33.4113,33.4186,33.3966,33.3966,367500.0
2011-02-14 14:05:00,45.65,45.65,45.64,45.64,139400.0,33.4039,33.4039,33.3966,33.3966,139400.0
2011-02-14 14:10:00,45.64,45.65,45.59,45.6,940100.0,33.3966,33.4039,33.36,33.3674,940100.0
2011-02-14 14:15:00,45.61,45.61,45.58,45.6,611300.0,33.3747,33.3747,33.3527,33.3674,611300.0
2011-02-14 14:20:00,45.6,45.61,45.59,45.59,420900.0,33.3674,33.3747,33.36,33.36,420900.0
2011-02-14 14:25:00,45.59,45.62,45.59,45.61,228300.0,33.36,33.382,33.36,33.3747,228300.0
2011-02-14 14:30:00,45.62,45.62,45.58,45.58,131000.0,33.382,33.382,33.3527,33.3527,131000.0
2011-02-14 14:35:00,45.58,45.6,45.58,45.58,162800.0,33.3527,33.3674,33.3527,33.3527,162800.0
2011-02-14 14:40:00,45.59,45.63,45.58,45.63,429800.0,33.36,33.3893,33.3527,33.3893,429800.0
2011-02-14 14:45:00,45.62,45.64,45.59,45.62,1781800.0,33.382,33.3966,33.36,33.382,1781800.0
2011-02-14 14:50:00,45.61,45.62,45.59,45.59,634700.0,33.3747,33.382,33.36,33.36,634700.0
2011-02-14 14:55:00,45.59,45.6,45.58,45.58,538200.0,33.36,33.3674,33.3527,33.3527,538200.0
2011-02-14 15:00:00,45.58,45.61,45.58,45.59,722900.0,33.3527,33.3747,33.3527,33.36,722900.0
2011-02-14 15:05:00,45.59,45.6,45.54,45.54,1257800.0,33.36,33.3674,33.3234,33.3234,1257800.0
2011-02-14 15:10:00,45.55,45.56,45.53,45.55,547800.0,33.3308,33.3381,33.3161,33.3308,547800.0
2011-02-14 15:15:00,45.55,45.55,45.54,45.54,345300.0,33.3308,33.3308,33.3234,33.3234,345300.0
2011-02-14 15:20:00,45.55,45.55,45.5,45.52,2528100.0,33.3308,33.3308,33.2942,33.3088,2528100.0
2011-02-14 15:25:00,45.52,45.53,45.45,45.46,3265000.0,33.3088,33.3161,33.2576,33.2649,3265000.0
2011-02-14 15:30:00,45.45,45.49,45.45,45.47,1217500.0,33.2576,33.2869,33.2576,33.2722,1217500.0
2011-02-14 15:35:00,45.48,45.48,45.45,45.45,494100.0,33.2795,33.2795,33.2576,33.2576,494100.0
2011-02-14 15:40:00,45.46,45.46,45.43,45.43,2455000.0,33.2649,33.2649,33.243,33.243,2455000.0
2011-02-14 15:45:00,45.43,45.48,45.42,45.47,2582300.0,33.243,33.2795,33.2356,33.2722,2582300.0
2011-02-14 15:50:00,45.47,45.49,45.44,45.45,2909900.0,33.2722,33.2869,33.2503,33.2576,2909900.0
2011-02-14 15:55:00,45.45,45.45,45.38,45.42,6338800.0,33.2576,33.2576,33.2064,33.2356,6338800.0
2011-02-15 09:30:00,45.43,45.45,45.39,45.4,1441500.0,33.243,33.2576,33.2137,33.221,1441500.0
2011-02-15 09:35:00,45.39,45.49,45.39,45.44,1477400.0,33.2137,33.2869,33.2137,33.2503,1477400.0
2011-02-15 09:40:00,45.43,45.48,45.41,45.46,1022900.0,33.243,33.2795,33.2283,33.2649,1022900.0
2011-02-15 09:45:00,45.46,45.48,45.45,45.47,645700.0,33.2649,33.2795,33.2576,33.2722,645700.0
2011-02-15 09:50:00,45.47,45.53,45.44,45.48,1757700.0,33.2722,33.3161,33.2503,33.2795,1757700.0
2011-02-15 09:55:00,45.48,45.53,45.47,45.49,1652500.0,33.2795,33.3161,33.2722,33.2869,1652500.0
2011-02-15 10:00:00,45.5,45.51,45.45,45.45,870700.0,33.2942,33.3015,33.2576,33.2576,870700.0
2011-02-15 10:05:00,45.44,45.45,45.39,45.42,789800.0,33.2503,33.2576,33.2137,33.2356,789800.0
2011-02-15 10:10:00,45.42,45.43,45.34,45.39,653600.0,33.2356,33.243,33.1771,33.2137,653600.0
2011-02-15 10:15:00,45.39,45.41,45.35,45.37,734500.0,33.2137,33.2283,33.1844,33.1991,734500.0
2011-02-15 10:20:00,45.37,45.4,45.34,45.36,581300.0,33.1991,33.221,33.1771,33.1917,581300.0
2011-02-15 10:25:00,45.36,45.37,45.31,45.32,656100.0,33.1917,33.1991,33.1551,33.1625,656100.0
2011-02-15 10:30:00,45.31,45.35,45.31,45.35,880600.0,33.1551,33.1844,33.1551,33.1844,880600.0
2011-02-15 10:35:00,45.35,45.38,45.34,45.38,634800.0,33.1844,33.2064,33.1771,33.2064,634800.0
2011-02-15 10:40:00,45.38,45.4,45.35,45.36,758300.0,33.2064,33.221,33.1844,33.1917,758300.0
2011-02-15 10:45:00,45.36,45.39,45.34,45.34,1073900.0,33.1917,33.2137,33.1771,33.1771,1073900.0
2011-02-15 10:50:00,45.35,45.4,45.33,45.4,366400.0,33.1844,33.221,33.1698,33.221,366400.0
2011-02-15 10:55:00,45.4,45.41,45.36,45.38,422700.0,33.221,33.2283,33.1917,33.2064,422700.0
2011-02-15 11:00:00,45.38,45.41,45.38,45.4,440500.0,33.2064,33.2283,33.2064,33.221,440500.0
2011-02-15 11:05:00,45.4,45.46,45.34,45.46,1874200.0,33.221,33.2649,33.1771,33.2649,1874200.0
2011-02-15 11:10:00,45.46,45.51,45.45,45.47,1266000.0,33.2649,33.3015,33.2576,33.2722,1266000.0
2011-02-15 11:15:00,45.46,45.48,45.42,45.43,579100.0,33.2649,33.2795,33.2356,33.243,579100.0
2011-02-15 11:20:00,45.43,45.44,45.42,45.43,899400.0,33.243,33.2503,33.2356,33.243,899400.0
2011-02-15 11:25:00,45.43,45.47,45.42,45.47,843000.0,33.243,33.2722,33.2356,33.2722,843000.0
2011-02-15 11:30:00,45.47,45.49,45.45,45.48,366700.0,33.2722,33.2869,33.2576,33.2795,366700.0
2011-02-15 11:35:00,45.49,45.51,45.48,45.49,392900.0,33.2869,33.3015,33.2795,33.2869,392900.0
2011-02-15 11:40:00,45.49,45.49,45.48,45.48,151100.0,33.2869,33.2869,33.2795,33.2795,151100.0
2011-02-15 11:45:00,45.49,45.5,45.44,45.48,889000.0,33.2869,33.2942,33.2503,33.2795,889000.0
2011-02-15 11:50:00,45.48,45.52,45.48,45.5,705500.0,33.2795,33.3088,33.2795,33.2942,705500.0
2011-02-15 11:55:00,45.5,45.51,45.46,45.47,369200.0,33.2942,33.3015,33.2649,33.2722,369200.0
2011-02-15 12:00:00,45.47,45.49,45.45,45.48,519800.0,33.2722,33.2869,33.2576,33.2795,519800.0
2011-02-15 12:05:00,45.49,45.51,45.47,45.51,270000.0,33.2869,33.3015,33.2722,33.3015,270000.0
2011-02-15 12:10:00,45.51,45.52,45.48,45.5,472100.0,33.3015,33.3088,33.2795,33.2942,472100.0
2011-02-15 12:15:00,45.49,45.51,45.48,45.51,225300.0,33.2869,33.3015,33.2795,33.3015,225300.0
2011-02-15 12:20:00,45.5,45.52,45.49,45.51,181400.0,33.2942,33.3088,33.2869,33.3015,181400.0
2011-02-15 12:25:00,45.52,45.54,45.51,45.54,145300.0,33.3088,33.3234,33.3015,33.3234,145300.0
2011-02-15 12:30:00,45.54,45.55,45.54,45.55,223200.0,33.3234,33.3308,33.3234,33.3308,223200.0
2011-02-15 12:35:00,45.55,45.58,45.55,45.58,400900.0,33.3308,33.3527,33.3308,33.3527,400900.0
2011-02-15 12:40:00,45.58,45.58,45.55,45.55,351700.0,33.3527,33.3527,33.3308,33.3308,351700.0
2011-02-15 12:45:00,45.56,45.58,45.55,45.58,204400.0,33.3381,33.3527,33.3308,33.3527,204400.0
2011-02-15 12:50:00,45.58,45.58,45.55,45.55,164500.0,33.3527,33.3527,33.3308,33.3308,164500.0
2011-02-15 12:55:00,45.55,45.57,45.55,45.56,177100.0,33.3308,33.3454,33.3308,33.3381,177100.0
2011-02-15 13:00:00,45.57,45.57,45.55,45.55,157300.0,33.3454,33.3454,33.3308,33.3308,157300.0
2011-02-15 13:05:00,45.55,45.57,45.54,45.57,299100.0,33.3308,33.3454,33.3234,33.3454,299100.0
2011-02-15 13:10:00,45.57,45.61,45.56,45.6,1310800.0,33.3454,33.3747,33.3381,33.3674,1310800.0
2011-02-15 13:15:00,45.61,45.61,45.59,45.59,809200.0,33.3747,33.3747,33.36,33.36,809200.0
2011-02-15 13:20:00,45.59,45.6,45.59,45.59,102500.0,33.36,33.3674,33.36,33.36,102500.0
2011-02-15 13:25:00,45.6,45.6,45.59,45.59,122700.0,33.3674,33.3674,33.36,33.36,122700.0
2011-02-15 13:30:00,45.6,45.61,45.58,45.59,1030800.0,33.3674,33.3747,33.3527,33.36,1030800.0
2011-02-15 13:35:00,45.59,45.6,45.59,45.6,113000.0,33.36,33.3674,33.36,33.3674,113000.0
2011-02-15 13:40:00,45.59,45.6,45.59,45.6,222000.0,33.36,33.3674,33.36,33.3674,222000.0
2011-02-15 13:45:00,45.59,45.65,45.59,45.64,340700.0,33.36,33.4039,33.36,33.3966,340700.0
2011-02-15 13:50:00,45.64,45.64,45.59,45.59,405700.0,33.3966,33.3966,33.36,33.36,405700.0
2011-02-15 13:55:00,45.59,45.61,45.59,45.61,291000.0,33.36,33.3747,33.36,33.3747,291000.0
2011-02-15 14:00:00,45.61,45.61,45.57,45.57,450000.0,33.3747,33.3747,33.3454,33.3454,450000.0
2011-02-15 14:05:00,45.57,45.57,45.5,45.52,760000.0,33.3454,33.3454,33.2942,33.3088,760000.0
2011-02-15 14:10:00,45.53,45.53,45.48,45.48,503000.0,33.3161,33.3161,33.2795,33.2795,503000.0
2011-02-15 14:15:00,45.48,45.49,45.47,45.49,370600.0,33.2795,33.2869,33.2722,33.2869,370600.0
2011-02-15 14:20:00,45.49,45.49,45.42,45.45,423900.0,33.2869,33.2869,33.2356,33.2576,423900.0
2011-02-15 14:25:00,45.44,45.44,45.39,45.41,682300.0,33.2503,33.2503,33.2137,33.2283,682300.0
2011-02-15 14:30:00,45.41,45.46,45.38,45.45,423100.0,33.2283,33.2649,33.2064,33.2576,423100.0
2011-02-15 14:35:00,45.45,45.47,45.42,45.44,754200.0,33.2576,33.2722,33.2356,33.2503,754200.0
2011-02-15 14:40:00,45.43,45.48,45.43,45.48,327500.0,33.243,33.2795,33.243,33.2795,327500.0
2011-02-15 14:45:00,45.47,45.48,45.44,45.47,262600.0,33.2722,33.2795,33.2503,33.2722,262600.0
2011-02-15 14:50:00,45.47,45.5,45.46,45.5,186700.0,33.2722,33.2942,33.2649,33.2942,186700.0
2011-02-15 14:55:00,45.5,45.51,45.48,45.48,709800.0,33.2942,33.3015,33.2795,33.2795,709800.0
2011-02-15 15:00:00,45.48,45.51,45.47,45.51,342300.0,33.2795,33.3015,33.2722,33.3015,342300.0
2011-02-15 15:05:00,45.51,45.51,45.5,45.5,217400.0,33.3015,33.3015,33.2942,33.2942,217400.0
2011-02-15 15:10:00,45.51,45.51,45.49,45.51,425000.0,33.3015,33.3015,33.2869,33.3015,425000.0
2011-02-15 15:15:00,45.51,45.52,45.49,45.5,246600.0,33.3015,33.3088,33.2869,33.2942,246600.0
2011-02-15 15:20:00,45.51,45.51,45.43,45.43,984600.0,33.3015,33.3015,33.243,33.243,984600.0
2011-02-15 15:25:00,45.44,45.47,45.43,45.46,351700.0,33.2503,33.2722,33.243,33.2649,351700.0
2011-02-15 15:30:00,45.47,45.48,45.42,45.42,1102500.0,33.2722,33.2795,33.2356,33.2356,1102500.0
2011-02-15 15:35:00,45.42,45.43,45.38,45.42,578500.0,33.2356,33.243,33.2064,33.2356,578500.0
2011-02-15 15:40:00,45.42,45.44,45.4,45.44,764800.0,33.2356,33.2503,33.221,33.2503,764800.0
2011-02-15 15:45:00,45.44,45.45,45.42,45.45,1098000.0,33.2503,33.2576,33.2356,33.2576,1098000.0
2011-02-15 15:50:00,45.45,45.47,45.44,45.46,992700.0,33.2576,33.2722,33.2503,33.2649,992700.0
2011-02-15 15:55:00,45.46,45.52,45.45,45.5,3951900.0,33.2649,33.3088,33.2576,33.2942,3951900.0
2011-02-16 09:30:00,45.59,45.71,45.58,45.7,1513100.0,33.36,33.4478,33.3527,33.4405,1513100.0
2011-02-16 09:35:00,45.7,45.73,45.61,45.65,1298400.0,33.4405,33.4625,33.3747,33.4039,1298400.0
2011-02-16 09:40:00,45.64,45.67,45.6,45.61,810600.0,33.3966,33.4186,33.3674,33.3747,810600.0
2011-02-16 09:45:00,45.61,45.62,45.56,45.58,910300.0,33.3747,33.382,33.3381,33.3527,910300.0
2011-02-16 09:50:00,45.58,45.58,45.53,45.58,476900.0,33.3527,33.3527,33.3161,33.3527,476900.0
2011-02-16 09:55:00,45.58,45.63,45.56,45.62,598700.0,33.3527,33.3893,33.3381,33.382,598700.0
2011-02-16 10:00:00,45.62,45.67,45.59,45.62,934600.0,33.382,33.4186,33.36,33.382,934600.0
2011-02-16 10:05:00,45.61,45.68,45.59,45.66,856800.0,33.3747,33.4259,33.36,33.4113,856800.0
2011-02-16 10:10:00,45.66,45.76,45.66,45.76,879100.0,33.4113,33.4844,33.4113,33.4844,879100.0
2011-02-16 10:15:00,45.75,45.78,45.74,45.76,1170600.0,33.4771,33.4991,33.4698,33.4844,1170600.0
2011-02-16 10:20:00,45.77,45.8,45.74,45.74,2259700.0,33.4917,33.5137,33.4698,33.4698,2259700.0
2011-02-16 10:25:00,45.75,45.76,45.71,45.72,824300.0,33.4771,33.4844,33.4478,33.4552,824300.0
2011-02-16 10:30:00,45.72,45.83,45.72,45.83,801400.0,33.4552,33.5357,33.4552,33.5357,801400.0
2011-02-16 10:35:00,45.83,45.92,45.83,45.92,1437600.0,33.5357,33.6015,33.5357,33.6015,1437600.0
2011-02-16 10:40:00,45.91,45.92,45.86,45.89,2055700.0,33.5942,33.6015,33.5576,33.5796,2055700.0
2011-02-16 10:45:00,45.89,45.91,45.85,45.91,1371600.0,33.5796,33.5942,33.5503,33.5942,1371600.0
2011-02-16 10:50:00,45.91,45.93,45.89,45.9,1104000.0,33.5942,33.6088,33.5796,33.5869,1104000.0
2011-02-16 10:55:00,45.9,45.92,45.89,45.92,702700.0,33.5869,33.6015,33.5796,33.6015,702700.0
2011-02-16 11:00:00,45.91,45.94,45.87,45.88,677300.0,33.5942,33.6161,33.5649,33.5722,677300.0
2011-02-16 11:05:00,45.87,45.91,45.86,45.87,480800.0,33.5649,33.5942,33.5576,33.5649,480800.0
2011-02-16 11:10:00,45.86,45.88,45.84,45.88,385800.0,33.5576,33.5722,33.543,33.5722,385800.0
2011-02-16 11:15:00,45.88,45.89,45.85,45.87,459900.0,33.5722,33.5796,33.5503,33.5649,459900.0
2011-02-16 11:20:00,45.88,45.89,45.81,45.82,1475700.0,33.5722,33.5796,33.521,33.5283,1475700.0
2011-02-16 11:25:00,45.82,45.84,45.77,45.77,809200.0,33.5283,33.543,33.4917,33.4917,809200.0
2011-02-16 11:30:00,45.77,45.78,45.66,45.66,1901500.0,33.4917,33.4991,33.4113,33.4113,1901500.0
2011-02-16 11:35:00,45.67,45.71,45.65,45.68,972000.0,33.4186,33.4478,33.4039,33.4259,972000.0
2011-02-16 11:40:00,45.68,45.7,45.63,45.7,389600.0,33.4259,33.4405,33.3893,33.4405,389600.0
2011-02-16 11:45:00,45.7,45.73,45.67,45.68,696800.0,33.4405,33.4625,33.4186,33.4259,696800.0
2011-02-16 11:50:00,45.67,45.68,45.64,45.65,865600.0,33.4186,33.4259,33.3966,33.4039,865600.0
2011-02-16 11:55:00,45.65,45.69,45.64,45.69,461100.0,33.4039,33.4332,33.3966,33.4332,461100.0
2011-02-16 12:00:00,45.69,45.7,45.62,45.63,1215300.0,33.4332,33.4405,33.382,33.3893,1215300.0
2011-02-16 12:05:00,45.62,45.67,45.55,45.57,856000.0,33.382,33.4186,33.3308,33.3454,856000.0
2011-02-16 12:10:00,45.56,45.6,45.53,45.58,1354100.0,33.3381,33.3674,33.3161,33.3527,1354100.0
2011-02-16 12:15:00,45.58,45.6,45.52,45.53,638300.0,33.3527,33.3674,33.3088,33.3161,638300.0
2011-02-16 12:20:00,45.54,45.57,45.53,45.57,522000.0,33.3234,33.3454,33.3161,33.3454,522000.0
2011-02-16 12:25:00,45.57,45.62,45.57,45.6,265000.0,33.3454,33.382,33.3454,33.3674,265000.0
2011-02-16 12:30:00,45.59,45.62,45.59,45.62,209600.0,33.36,33.382,33.36,33.382,209600.0
2011-02-16 12:35:00,45.61,45.62,45.58,45.59,1056200.0,33.3747,33.382,33.3527,33.36,1056200.0
2011-02-16 12:40:00,45.59,45.64,45.58,45.63,419000.0,33.36,33.3966,33.3527,33.3893,419000.0
2011-02-16 12:45:00,45.63,45.69,45.63,45.69,155000.0,33.3893,33.4332,33.3893,33.4332,155000.0
2011-02-16 12:50:00,45.69,45.69,45.63,45.65,149800.0,33.4332,33.4332,33.3893,33.4039,149800.0
2011-02-16 12:55:00,45.65,45.67,45.64,45.66,42500.0,33.4039,33.4186,33.3966,33.4113,42500.0
2011-02-16 13:00:00,45.66,45.66,45.61,45.62,139400.0,33.4113,33.4113,33.3747,33.382,139400.0
2011-02-16 13:05:00,45.63,45.66,45.62,45.65,941400.0,33.3893,33.4113,33.382,33.4039,941400.0
2011-02-16 13:10:00,45.65,45.67,45.63,45.66,118100.0,33.4039,33.4186,33.3893,33.4113,118100.0
2011-02-16 13:15:00,45.66,45.68,45.65,45.68,177000.0,33.4113,33.4259,33.4039,33.4259,177000.0
2011-02-16 13:20:00,45.68,45.69,45.67,45.67,149400.0,33.4259,33.4332,33.4186,33.4186,149400.0
2011-02-16 13:25:00,45.67,45.7,45.66,45.67,224000.0,33.4186,33.4405,33.4113,33.4186,224000.0
2011-02-16 13:30:00,45.68,45.73,45.68,45.72,278300.0,33.4259,33.4625,33.4259,33.4552,278300.0
2011-02-16 13:35:00,45.73,45.77,45.72,45.76,417700.0,33.4625,33.4917,33.4552,33.4844,417700.0
2011-02-16 13:40:00,45.76,45.77,45.75,45.77,313100.0,33.4844,33.4917,33.4771,33.4917,313100.0
2011-02-16 13:45:00,45.77,45.78,45.73,45.74,367200.0,33.4917,33.4991,33.4625,33.4698,367200.0
2011-02-16 13:50:00,45.74,45.76,45.73,45.74,154100.0,33.4698,33.4844,33.4625,33.4698,154100.0
2011-02-16 13:55:00,45.74,45.77,45.73,45.76,421100.0,33.4698,33.4917,33.4625,33.4844,421100.0
2011-02-16 14:00:00,45.76,45.77,45.71,45.75,398200.0,33.4844,33.4917,33.4478,33.4771,398200.0
2011-02-16 14:05:00,45.75,45.77,45.72,45.72,605300.0,33.4771,33.4917,33.4552,33.4552,605300.0
2011-02-16 14:10:00,45.72,45.75,45.66,45.68,1503800.0,33.4552,33.4771,33.4113,33.4259,1503800.0
2011-02-16 14:15:00,45.68,45.71,45.67,45.68,356100.0,33.4259,33.4478,33.4186,33.4259,356100.0
2011-02-16 14:20:00,45.67,45.74,45.66,45.73,597700.0,33.4186,33.4698,33.4113,33.4625,597700.0
2011-02-16 14:25:00,45.73,45.75,45.73,45.75,165100.0,33.4625,33.4771,33.4625,33.4771,165100.0
2011-02-16 14:30:00,45.74,45.79,45.74,45.79,372200.0,33.4698,33.5064,33.4698,33.5064,372200.0
2011-02-16 14:35:00,45.78,45.82,45.78,45.81,381200.0,33.4991,33.5283,33.4991,33.521,381200.0
2011-02-16 14:40:00,45.81,45.82,45.79,45.81,496300.0,33.521,33.5283,33.5064,33.521,496300.0
2011-02-16 14:45:00,45.81,45.87,45.8,45.87,823500.0,33.521,33.5649,33.5137,33.5649,823500.0
2011-02-16 14:50:00,45.87,45.9,45.86,45.89,443800.0,33.5649,33.5869,33.5576,33.5796,443800.0
2011-02-16 14:55:00,45.89,45.91,45.82,45.83,678300.0,33.5796,33.5942,33.5283,33.5357,678300.0
2011-02-16 15:00:00,45.82,45.88,45.81,45.88,624300.0,33.5283,33.5722,33.521,33.5722,624300.0
2011-02-16 15:05:00,45.88,45.91,45.87,45.91,434700.0,33.5722,33.5942,33.5649,33.5942,434700.0
2011-02-16 15:10:00,45.9,45.91,45.87,45.87,251800.0,33.5869,33.5942,33.5649,33.5649,251800.0
2011-02-16 15:15:00,45.87,45.89,45.84,45.85,716800.0,33.5649,33.5796,33.543,33.5503,716800.0
2011-02-16 15:20:00,45.84,45.86,45.83,45.83,617200.0,33.543,33.5576,33.5357,33.5357,617200.0
2011-02-16 15:25:00,45.84,45.84,45.79,45.84,1470600.0,33.543,33.543,33.5064,33.543,1470600.0
2011-02-16 15:30:00,45.84,45.87,45.83,45.85,328500.0,33.543,33.5649,33.5357,33.5503,328500.0
2011-02-16 15:35:00,45.86,45.87,45.83,45.86,427400.0,33.5576,33.5649,33.5357,33.5576,427400.0
2011-02-16 15:40:00,45.86,45.88,45.83,45.88,590200.0,33.5576,33.5722,33.5357,33.5722,590200.0
2011-02-16 15:45:00,45.88,45.89,45.85,45.89,1313400.0,33.5722,33.5796,33.5503,33.5796,1313400.0
2011-02-16 15:50:00,45.89,45.91,45.84,45.84,1844400.0,33.5796,33.5942,33.543,33.543,1844400.0
2011-02-16 15:55:00,45.85,45.89,45.83,45.88,2324000.0,33.5503,33.5796,33.5357,33.5722,2324000.0
2011-02-17 09:30:00,45.73,45.79,45.72,45.73,935600.0,33.4625,33.5064,33.4552,33.4625,935600.0
2011-02-17 09:35:00,45.74,45.77,45.68,45.76,889100.0,33.4698,33.4917,33.4259,33.4844,889100.0
2011-02-17 09:40:00,45.76,45.76,45.69,45.72,1099000.0,33.4844,33.4844,33.4332,33.4552,1099000.0
2011-02-17 09:45:00,45.72,45.76,45.72,45.75,722400.0,33.4552,33.4844,33.4552,33.4771,722400.0
2011-02-17 09:50:00,45.75,45.8,45.74,45.75,623900.0,33.4771,33.5137,33.4698,33.4771,623900.0
2011-02-17 09:55:00,45.74,45.76,45.73,45.74,436700.0,33.4698,33.4844,33.4625,33.4698,436700.0
2011-02-17 10:00:00,45.75,45.82,45.72,45.82,1327800.0,33.4771,33.5283,33.4552,33.5283,1327800.0
2011-02-17 10:05:00,45.82,45.82,45.73,45.76,506800.0,33.5283,33.5283,33.4625,33.4844,506800.0
2011-02-17 10:10:00,45.76,45.79,45.75,45.76,675900.0,33.4844,33.5064,33.4771,33.4844,675900.0
2011-02-17 10:15:00,45.76,45.77,45.72,45.73,907200.0,33.4844,33.4917,33.4552,33.4625,907200.0
2011-02-17 10:20:00,45.73,45.8,45.73,45.76,1122100.0,33.4625,33.5137,33.4625,33.4844,1122100.0
2011-02-17 10:25:00,45.76,45.78,45.75,45.78,534400.0,33.4844,33.4991,33.4771,33.4991,534400.0
2011-02-17 10:30:00,45.78,45.79,45.75,45.77,1241700.0,33.4991,33.5064,33.4771,33.4917,1241700.0
2011-02-17 10:35:00,45.77,45.8,45.74,45.75,879500.0,33.4917,33.5137,33.4698,33.4771,879500.0
2011-02-17 10:40:00,45.74,45.76,45.73,45.74,968200.0,33.4698,33.4844,33.4625,33.4698,968200.0
2011-02-17 10:45:00,45.75,45.8,45.74,45.77,499700.0,33.4771,33.5137,33.4698,33.4917,499700.0
2011-02-17 10:50:00,45.77,45.78,45.75,45.78,426900.0,33.4917,33.4991,33.4771,33.4991,426900.0
2011-02-17 10:55:00,45.78,45.8,45.73,45.73,369300.0,33.4991,33.5137,33.4625,33.4625,369300.0
2011-02-17 11:00:00,45.74,45.78,45.73,45.77,433400.0,33.4698,33.4991,33.4625,33.4917,433400.0
2011-02-17 11:05:00,45.76,45.77,45.74,45.75,483900.0,33.4844,33.4917,33.4698,33.4771,483900.0
2011-02-17 11:10:00,45.75,45.81,45.74,45.8,339000.0,33.4771,33.521,33.4698,33.5137,339000.0
2011-02-17 11:15:00,45.8,45.87,45.79,45.87,870200.0,33.5137,33.5649,33.5064,33.5649,870200.0
2011-02-17 11:20:00,45.86,45.9,45.86,45.89,535000.0,33.5576,33.5869,33.5576,33.5796,535000.0
2011-02-17 11:25:00,45.9,45.95,45.89,45.94,926900.0,33.5869,33.6235,33.5796,33.6161,926900.0
2011-02-17 11:30:00,45.95,45.97,45.93,45.97,534300.0,33.6235,33.6381,33.6088,33.6381,534300.0
2011-02-17 11:35:00,45.97,45.97,45.89,45.9,481600.0,33.6381,33.6381,33.5796,33.5869,481600.0
2011-02-17 11:40:00,45.9,45.95,45.89,45.94,1140200.0,33.5869,33.6235,33.5796,33.6161,1140200.0
2011-02-17 11:45:00,45.93,45.94,45.92,45.92,156300.0,33.6088,33.6161,33.6015,33.6015,156300.0
2011-02-17 11:50:00,45.91,45.95,45.91,45.93,325200.0,33.5942,33.6235,33.5942,33.6088,325200.0
2011-02-17 11:55:00,45.93,45.95,45.92,45.92,467400.0,33.6088,33.6235,33.6015,33.6015,467400.0
2011-02-17 12:00:00,45.92,45.95,45.92,45.93,232100.0,33.6015,33.6235,33.6015,33.6088,232100.0
2011-02-17 12:05:00,45.93,45.94,45.91,45.92,254400.0,33.6088,33.6161,33.5942,33.6015,254400.0
2011-02-17 12:10:00,45.91,45.92,45.88,45.9,483900.0,33.5942,33.6015,33.5722,33.5869,483900.0
2011-02-17 12:15:00,45.9,45.92,45.9,45.9,465600.0,33.5869,33.6015,33.5869,33.5869,465600.0
2011-02-17 12:20:00,45.91,45.91,45.89,45.89,231800.0,33.5942,33.5942,33.5796,33.5796,231800.0
2011-02-17 12:25:00,45.89,45.89,45.87,45.89,160500.0,33.5796,33.5796,33.5649,33.5796,160500.0
2011-02-17 12:30:00,45.89,45.9,45.88,45.88,526500.0,33.5796,33.5869,33.5722,33.5722,526500.0
2011-02-17 12:35:00,45.88,45.9,45.87,45.89,460800.0,33.5722,33.5869,33.5649,33.5796,460800.0
2011-02-17 12:40:00,45.89,45.89,45.88,45.88,70600.0,33.5796,33.5796,33.5722,33.5722,70600.0
2011-02-17 12:45:00,45.89,45.9,45.88,45.9,96500.0,33.5796,33.5869,33.5722,33.5869,96500.0
2011-02-17 12:50:00,45.9,45.9,45.87,45.88,396800.0,33.5869,33.5869,33.5649,33.5722,396800.0
2011-02-17 12:55:00,45.87,45.93,45.87,45.9,1043000.0,33.5649,33.6088,33.5649,33.5869,1043000.0
2011-02-17 13:00:00,45.91,45.95,45.89,45.93,323800.0,33.5942,33.6235,33.5796,33.6088,323800.0
2011-02-17 13:05:00,45.93,45.99,45.93,45.98,327600.0,33.6088,33.6527,33.6088,33.6454,327600.0
2011-02-17 13:10:00,45.98,45.99,45.95,45.96,560200.0,33.6454,33.6527,33.6235,33.6308,560200.0
2011-02-17 13:15:00,45.96,45.99,45.95,45.99,521600.0,33.6308,33.6527,33.6235,33.6527,521600.0
2011-02-17 13:20:00,45.98,46.01,45.97,46.0,359500.0,33.6454,33.6674,33.6381,33.66,359500.0
2011-02-17 13:25:00,46.01,46.02,45.99,45.99,507400.0,33.6674,33.6747,33.6527,33.6527,507400.0
2011-02-17 13:30:00,45.99,46.02,45.99,46.0,385400.0,33.6527,33.6747,33.6527,33.66,385400.0
2011-02-17 13:35:00,46.0,46.0,45.95,45.96,487400.0,33.66,33.66,33.6235,33.6308,487400.0
2011-02-17 13:40:00,45.95,45.99,45.95,45.97,343000.0,33.6235,33.6527,33.6235,33.6381,343000.0
2011-02-17 13:45:00,45.97,46.02,45.96,46.01,555500.0,33.6381,33.6747,33.6308,33.6674,555500.0
2011-02-17 13:50:00,46.01,46.02,46.0,46.02,263700.0,33.6674,33.6747,33.66,33.6747,263700.0
2011-02-17 13:55:00,46.01,46.03,46.0,46.03,253700.0,33.6674,33.682,33.66,33.682,253700.0
2011-02-17 14:00:00,46.03,46.05,46.02,46.04,355600.0,33.682,33.6966,33.6747,33.6893,355600.0
2011-02-17 14:05:00,46.04,46.08,46.03,46.04,470100.0,33.6893,33.7186,33.682,33.6893,470100.0
2011-02-17 14:10:00,46.04,46.05,46.02,46.04,392800.0,33.6893,33.6966,33.6747,33.6893,392800.0
2011-02-17 14:15:00,46.05,46.08,46.02,46.06,1018100.0,33.6966,33.7186,33.6747,33.704,1018100.0
2011-02-17 14:20:00,46.05,46.06,46.01,46.02,510600.0,33.6966,33.704,33.6674,33.6747,510600.0
2011-02-17 14:25:00,46.02,46.02,45.96,45.96,734400.0,33.6747,33.6747,33.6308,33.6308,734400.0
2011-02-17 14:30:00,45.97,45.98,45.95,45.96,1276200.0,33.6381,33.6454,33.6235,33.6308,1276200.0
2011-02-17 14:35:00,45.96,45.98,45.95,45.96,773100.0,33.6308,33.6454,33.6235,33.6308,773100.0
2011-02-17 14:40:00,45.96,45.97,45.94,45.96,437000.0,33.6308,33.6381,33.6161,33.6308,437000.0
2011-02-17 14:45:00,45.95,45.96,45.91,45.91,898300.0,33.6235,33.6308,33.5942,33.5942,898300.0
2011-02-17 14:50:00,45.91,45.94,45.91,45.93,803100.0,33.5942,33.6161,33.5942,33.6088,803100.0
2011-02-17 14:55:00,45.93,45.96,45.91,45.95,650200.0,33.6088,33.6308,33.5942,33.6235,650200.0
2011-02-17 15:00:00,45.96,45.99,45.95,45.98,471400.0,33.6308,33.6527,33.6235,33.6454,471400.0
2011-02-17 15:05:00,45.98,45.99,45.98,45.98,134200.0,33.6454,33.6527,33.6454,33.6454,134200.0
2011-02-17 15:10:00,45.98,45.99,45.98,45.99,153100.0,33.6454,33.6527,33.6454,33.6527,153100.0
2011-02-17 15:15:00,45.98,46.01,45.98,46.01,267700.0,33.6454,33.6674,33.6454,33.6674,267700.0
2011-02-17 15:20:00,46.01,46.02,45.98,45.99,705400.0,33.6674,33.6747,33.6454,33.6527,705400.0
2011-02-17 15:25:00,45.99,46.01,45.98,46.01,633100.0,33.6527,33.6674,33.6454,33.6674,633100.0
2011-02-17 15:30:00,46.0,46.01,45.97,45.97,272500.0,33.66,33.6674,33.6381,33.6381,272500.0
2011-02-17 15:35:00,45.97,46.0,45.96,46.0,478700.0,33.6381,33.66,33.6308,33.66,478700.0
2011-02-17 15:40:00,46.0,46.01,45.99,46.0,468900.0,33.66,33.6674,33.6527,33.66,468900.0
2011-02-17 15:45:00,46.01,46.02,45.98,45.99,1353600.0,33.6674,33.6747,33.6454,33.6527,1353600.0
2011-02-17 15:50:00,45.99,46.0,45.96,46.0,1586700.0,33.6527,33.66,33.6308,33.66,1586700.0
2011-02-17 15:55:00,45.99,46.03,45.97,46.02,3126300.0,33.6527,33.682,33.6381,33.6747,3126300.0
2011-02-18 09:30:00,46.18,46.19,46.11,46.13,2108100.0,33.7918,33.7991,33.7405,33.7552,2108100.0
2011-02-18 09:35:00,46.14,46.14,46.07,46.08,1880700.0,33.7625,33.7625,33.7113,33.7186,1880700.0
2011-02-18 09:40:00,46.08,46.09,46.04,46.06,954700.0,33.7186,33.7259,33.6893,33.704,954700.0
2011-02-18 09:45:00,46.06,46.09,46.04,46.07,929400.0,33.704,33.7259,33.6893,33.7113,929400.0
2011-02-18 09:50:00,46.07,46.08,46.03,46.05,1384400.0,33.7113,33.7186,33.682,33.6966,1384400.0
2011-02-18 09:55:00,46.05,46.07,46.03,46.06,655800.0,33.6966,33.7113,33.682,33.704,655800.0
2011-02-18 10:00:00,46.07,46.1,46.06,46.09,265200.0,33.7113,33.7332,33.704,33.7259,265200.0
2011-02-18 10:05:00,46.09,46.1,46.08,46.09,172200.0,33.7259,33.7332,33.7186,33.7259,172200.0
2011-02-18 10:10:00,46.1,46.1,46.06,46.07,431100.0,33.7332,33.7332,33.704,33.7113,431100.0
2011-02-18 10:15:00,46.07,46.08,46.05,46.06,891500.0,33.7113,33.7186,33.6966,33.704,891500.0
2011-02-18 10:20:00,46.05,46.11,46.05,46.1,544700.0,33.6966,33.7405,33.6966,33.7332,544700.0
2011-02-18 10:25:00,46.11,46.14,46.08,46.13,1522000.0,33.7405,33.7625,33.7186,33.7552,1522000.0
2011-02-18 10:30:00,46.13,46.16,46.11,46.15,336300.0,33.7552,33.7771,33.7405,33.7698,336300.0
2011-02-18 10:35:00,46.15,46.16,46.13,46.15,366100.0,33.7698,33.7771,33.7552,33.7698,366100.0
2011-02-18 10:40:00,46.15,46.19,46.14,46.18,813600.0,33.7698,33.7991,33.7625,33.7918,813600.0
2011-02-18 10:45:00,46.18,46.19,46.16,46.17,819700.0,33.7918,33.7991,33.7771,33.7844,819700.0
2011-02-18 10:50:00,46.17,46.19,46.16,46.19,156000.0,33.7844,33.7991,33.7771,33.7991,156000.0
2011-02-18 10:55:00,46.18,46.19,46.15,46.15,530600.0,33.7918,33.7991,33.7698,33.7698,530600.0
2011-02-18 11:00:00,46.16,46.19,46.14,46.18,438000.0,33.7771,33.7991,33.7625,33.7918,438000.0
2011-02-18 11:05:00,46.17,46.18,46.12,46.17,1729400.0,33.7844,33.7918,33.7479,33.7844,1729400.0
2011-02-18 11:10:00,46.17,46.2,46.16,46.2,518900.0,33.7844,33.8064,33.7771,33.8064,518900.0
2011-02-18 11:15:00,46.19,46.23,46.18,46.22,510400.0,33.7991,33.8283,33.7918,33.821,510400.0
2011-02-18 11:20:00,46.22,46.28,46.21,46.28,755700.0,33.821,33.8649,33.8137,33.8649,755700.0
2011-02-18 11:25:00,46.28,46.33,46.27,46.31,1666500.0,33.8649,33.9015,33.8576,33.8869,1666500.0
2011-02-18 11:30:00,46.31,46.35,46.31,46.35,769100.0,33.8869,33.9162,33.8869,33.9162,769100.0
2011-02-18 11:35:00,46.34,46.37,46.34,46.35,439700.0,33.9088,33.9308,33.9088,33.9162,439700.0
2011-02-18 11:40:00,46.35,46.38,46.35,46.37,874400.0,33.9162,33.9381,33.9162,33.9308,874400.0
2011-02-18 11:45:00,46.38,46.38,46.36,46.38,567800.0,33.9381,33.9381,33.9235,33.9381,567800.0
2011-02-18 11:50:00,46.37,46.4,46.37,46.37,1093500.0,33.9308,33.9527,33.9308,33.9308,1093500.0
2011-02-18 11:55:00,46.38,46.39,46.36,46.37,509100.0,33.9381,33.9454,33.9235,33.9308,509100.0
2011-02-18 12:00:00,46.37,46.4,46.36,46.38,394900.0,33.9308,33.9527,33.9235,33.9381,394900.0
2011-02-18 12:05:00,46.39,46.42,46.39,46.4,835400.0,33.9454,33.9674,33.9454,33.9527,835400.0
2011-02-18 12:10:00,46.4,46.43,46.39,46.42,647400.0,33.9527,33.9747,33.9454,33.9674,647400.0
2011-02-18 12:15:00,46.43,46.43,46.39,46.41,650200.0,33.9747,33.9747,33.9454,33.9601,650200.0
2011-02-18 12:20:00,46.41,46.43,46.4,46.41,147800.0,33.9601,33.9747,33.9527,33.9601,147800.0
2011-02-18 12:25:00,46.41,46.42,46.37,46.38,588700.0,33.9601,33.9674,33.9308,33.9381,588700.0
2011-02-18 12:30:00,46.39,46.39,46.38,46.39,154300.0,33.9454,33.9454,33.9381,33.9454,154300.0
2011-02-18 12:35:00,46.38,46.4,46.36,46.37,331200.0,33.9381,33.9527,33.9235,33.9308,331200.0
2011-02-18 12:40:00,46.37,46.37,46.35,46.35,171800.0,33.9308,33.9308,33.9162,33.9162,171800.0
2011-02-18 12:45:00,46.36,46.36,46.33,46.34,433900.0,33.9235,33.9235,33.9015,33.9088,433900.0
2011-02-18 12:50:00,46.34,46.36,46.33,46.36,521600.0,33.9088,33.9235,33.9015,33.9235,521600.0
2011-02-18 12:55:00,46.36,46.37,46.35,46.36,211900.0,33.9235,33.9308,33.9162,33.9235,211900.0
2011-02-18 13:00:00,46.35,46.36,46.34,46.35,280300.0,33.9162,33.9235,33.9088,33.9162,280300.0
2011-02-18 13:05:00,46.35,46.36,46.34,46.35,190700.0,33.9162,33.9235,33.9088,33.9162,190700.0
2011-02-18 13:10:00,46.36,46.37,46.35,46.37,107900.0,33.9235,33.9308,33.9162,33.9308,107900.0
2011-02-18 13:15:00,46.36,46.37,46.33,46.34,248100.0,33.9235,33.9308,33.9015,33.9088,248100.0
2011-02-18 13:20:00,46.33,46.34,46.31,46.34,362800.0,33.9015,33.9088,33.8869,33.9088,362800.0
2011-02-18 13:25:00,46.34,46.34,46.31,46.32,310600.0,33.9088,33.9088,33.8869,33.8942,310600.0
2011-02-18 13:30:00,46.32,46.33,46.27,46.28,534500.0,33.8942,33.9015,33.8576,33.8649,534500.0
2011-02-18 13:35:00,46.28,46.28,46.24,46.24,480600.0,33.8649,33.8649,33.8357,33.8357,480600.0
2011-02-18 13:40:00,46.24,46.25,46.18,46.21,957700.0,33.8357,33.843,33.7918,33.8137,957700.0
2011-02-18 13:45:00,46.2,46.22,46.19,46.21,517700.0,33.8064,33.821,33.7991,33.8137,517700.0
2011-02-18 13:50:00,46.21,46.26,46.21,46.26,196500.0,33.8137,33.8503,33.8137,33.8503,196500.0
2011-02-18 13:55:00,46.26,46.29,46.25,46.29,331600.0,33.8503,33.8723,33.843,33.8723,331600.0
2011-02-18 14:00:00,46.29,46.29,46.26,46.27,227100.0,33.8723,33.8723,33.8503,33.8576,227100.0
2011-02-18 14:05:00,46.26,46.29,46.26,46.28,202400.0,33.8503,33.8723,33.8503,33.8649,202400.0
2011-02-18 14:10:00,46.28,46.29,46.27,46.29,152100.0,33.8649,33.8723,33.8576,33.8723,152100.0
2011-02-18 14:15:00,46.29,46.3,46.19,46.19,761300.0,33.8723,33.8796,33.7991,33.7991,761300.0
2011-02-18 14:20:00,46.2,46.2,46.17,46.17,480400.0,33.8064,33.8064,33.7844,33.7844,480400.0
2011-02-18 14:25:00,46.17,46.17,46.13,46.13,646900.0,33.7844,33.7844,33.7552,33.7552,646900.0
2011-02-18 14:30:00,46.13,46.17,46.11,46.16,784800.0,33.7552,33.7844,33.7405,33.7771,784800.0
2011-02-18 14:35:00,46.16,46.17,46.14,46.14,358800.0,33.7771,33.7844,33.7625,33.7625,358800.0
2011-02-18 14:40:00,46.14,46.17,46.14,46.17,366500.0,33.7625,33.7844,33.7625,33.7844,366500.0
2011-02-18 14:45:00,46.17,46.22,46.17,46.22,299600.0,33.7844,33.821,33.7844,33.821,299600.0
2011-02-18 14:50:00,46.22,46.23,46.2,46.21,216800.0,33.821,33.8283,33.8064,33.8137,216800.0
2011-02-18 14:55:00,46.21,46.22,46.18,46.19,253700.0,33.8137,33.821,33.7918,33.7991,253700.0
2011-02-18 15:00:00,46.19,46.21,46.19,46.19,173300.0,33.7991,33.8137,33.7991,33.7991,173300.0
2011-02-18 15:05:00,46.19,46.21,46.18,46.18,156900.0,33.7991,33.8137,33.7918,33.7918,156900.0
2011-02-18 15:10:00,46.18,46.19,46.15,46.16,225500.0,33.7918,33.7991,33.7698,33.7771,225500.0
2011-02-18 15:15:00,46.16,46.18,46.16,46.16,130100.0,33.7771,33.7918,33.7771,33.7771,130100.0
2011-02-18 15:20:00,46.16,46.2,46.16,46.19,236100.0,33.7771,33.8064,33.7771,33.7991,236100.0
2011-02-18 15:25:00,46.19,46.2,46.17,46.18,208500.0,33.7991,33.8064,33.7844,33.7918,208500.0
2011-02-18 15:30:00,46.17,46.19,46.15,46.17,318700.0,33.7844,33.7991,33.7698,33.7844,318700.0
2011-02-18 15:35:00,46.17,46.18,46.16,46.17,249400.0,33.7844,33.7918,33.7771,33.7844,249400.0
2011-02-18 15:40:00,46.18,46.22,46.17,46.22,414400.0,33.7918,33.821,33.7844,33.821,414400.0
2011-02-18 15:45:00,46.22,46.27,46.21,46.21,1159600.0,33.821,33.8576,33.8137,33.8137,1159600.0
2011-02-18 15:50:00,46.21,46.27,46.2,46.27,890400.0,33.8137,33.8576,33.8064,33.8576,890400.0
2011-02-18 15:55:00,46.27,46.32,46.26,46.31,3200100.0,33.8576,33.8942,33.8503,33.8869,3200100.0
2011-02-22 09:30:00,45.34,45.39,45.31,45.32,2311000.0,33.1771,33.2137,33.1551,33.1625,2311000.0
2011-02-22 09:35:00,45.32,45.42,45.31,45.41,2636200.0,33.1625,33.2356,33.1551,33.2283,2636200.0
2011-02-22 09:40:00,45.42,45.48,45.4,45.41,2713300.0,33.2356,33.2795,33.221,33.2283,2713300.0
2011-02-22 09:45:00,45.41,45.51,45.4,45.5,855000.0,33.2283,33.3015,33.221,33.2942,855000.0
2011-02-22 09:50:00,45.5,45.58,45.5,45.56,924700.0,33.2942,33.3527,33.2942,33.3381,924700.0
2011-02-22 09:55:00,45.56,45.63,45.56,45.61,2525700.0,33.3381,33.3893,33.3381,33.3747,2525700.0
2011-02-22 10:00:00,45.63,45.64,45.55,45.56,2094000.0,33.3893,33.3966,33.3308,33.3381,2094000.0
2011-02-22 10:05:00,45.55,45.56,45.51,45.56,772200.0,33.3308,33.3381,33.3015,33.3381,772200.0
2011-02-22 10:10:00,45.56,45.64,45.55,45.59,776600.0,33.3381,33.3966,33.3308,33.36,776600.0
2011-02-22 10:15:00,45.59,45.66,45.58,45.61,517400.0,33.36,33.4113,33.3527,33.3747,517400.0
2011-02-22 10:20:00,45.61,45.63,45.55,45.55,589400.0,33.3747,33.3893,33.3308,33.3308,589400.0
2011-02-22 10:25:00,45.55,45.57,45.51,45.51,778000.0,33.3308,33.3454,33.3015,33.3015,778000.0
2011-02-22 10:30:00,45.51,45.54,45.48,45.54,1274800.0,33.3015,33.3234,33.2795,33.3234,1274800.0
2011-02-22 10:35:00,45.54,45.57,45.53,45.54,713500.0,33.3234,33.3454,33.3161,33.3234,713500.0
2011-02-22 10:40:00,45.54,45.58,45.52,45.56,408600.0,33.3234,33.3527,33.3088,33.3381,408600.0
2011-02-22 10:45:00,45.56,45.63,45.55,45.6,1373500.0,33.3381,33.3893,33.3308,33.3674,1373500.0
2011-02-22 10:50:00,45.59,45.67,45.59,45.63,472000.0,33.36,33.4186,33.36,33.3893,472000.0
2011-02-22 10:55:00,45.64,45.66,45.58,45.59,593800.0,33.3966,33.4113,33.3527,33.36,593800.0
2011-02-22 11:00:00,45.6,45.61,45.53,45.55,506000.0,33.3674,33.3747,33.3161,33.3308,506000.0
2011-02-22 11:05:00,45.56,45.56,45.48,45.5,509900.0,33.3381,33.3381,33.2795,33.2942,509900.0
2011-02-22 11:10:00,45.5,45.5,45.43,45.45,1123300.0,33.2942,33.2942,33.243,33.2576,1123300.0
2011-02-22 11:15:00,45.45,45.45,45.4,45.4,935300.0,33.2576,33.2576,33.221,33.221,935300.0
2011-02-22 11:20:00,45.4,45.43,45.34,45.34,997200.0,33.221,33.243,33.1771,33.1771,997200.0
2011-02-22 11:25:00,45.35,45.38,45.32,45.35,1353100.0,33.1844,33.2064,33.1625,33.1844,1353100.0
2011-02-22 11:30:00,45.36,45.36,45.28,45.31,886200.0,33.1917,33.1917,33.1332,33.1551,886200.0
2011-02-22 11:35:00,45.31,45.32,45.26,45.27,1864600.0,33.1551,33.1625,33.1186,33.1259,1864600.0
2011-02-22 11:40:00,45.28,45.3,45.26,45.27,777300.0,33.1332,33.1478,33.1186,33.1259,777300.0
2011-02-22 11:45:00,45.27,45.28,45.21,45.21,783500.0,33.1259,33.1332,33.082,33.082,783500.0
2011-02-22 11:50:00,45.21,45.22,45.13,45.15,2014800.0,33.082,33.0893,33.0234,33.0381,2014800.0
2011-02-22 11:55:00,45.16,45.18,45.13,45.14,2465700.0,33.0454,33.06,33.0234,33.0308,2465700.0
2011-02-22 12:00:00,45.13,45.15,45.06,45.11,1663100.0,33.0234,33.0381,32.9722,33.0088,1663100.0
2011-02-22 12:05:00,45.11,45.12,45.07,45.09,951000.0,33.0088,33.0161,32.9795,32.9942,951000.0
2011-02-22 12:10:00,45.09,45.11,45.03,45.04,971200.0,32.9942,33.0088,32.9503,32.9576,971200.0
2011-02-22 12:15:00,45.04,45.07,45.01,45.07,1948900.0,32.9576,32.9795,32.9356,32.9795,1948900.0
2011-02-22 12:20:00,45.07,45.09,45.05,45.05,505400.0,32.9795,32.9942,32.9649,32.9649,505400.0
2011-02-22 12:25:00,45.05,45.05,45.02,45.02,572200.0,32.9649,32.9649,32.9429,32.9429,572200.0
2011-02-22 12:30:00,45.02,45.03,44.98,45.03,1387400.0,32.9429,32.9503,32.9137,32.9503,1387400.0
2011-02-22 12:35:00,45.03,45.03,44.95,44.96,970300.0,32.9503,32.9503,32.8917,32.899,970300.0
2011-02-22 12:40:00,44.95,44.97,44.86,44.88,2157400.0,32.8917,32.9064,32.8259,32.8405,2157400.0
2011-02-22 12:45:00,44.88,44.91,44.8,44.83,2196300.0,32.8405,32.8625,32.782,32.8039,2196300.0
2011-02-22 12:50:00,44.82,44.91,44.82,44.88,1499800.0,32.7966,32.8625,32.7966,32.8405,1499800.0
2011-02-22 12:55:00,44.87,44.88,44.8,44.83,1151100.0,32.8332,32.8405,32.782,32.8039,1151100.0
2011-02-22 13:00:00,44.83,44.86,44.79,44.83,522100.0,32.8039,32.8259,32.7746,32.8039,522100.0
2011-02-22 13:05:00,44.84,44.92,44.82,44.89,528500.0,32.8112,32.8698,32.7966,32.8478,528500.0
2011-02-22 13:10:00,44.9,44.91,44.84,44.86,884000.0,32.8551,32.8625,32.8112,32.8259,884000.0
2011-02-22 13:15:00,44.86,44.87,44.83,44.84,613800.0,32.8259,32.8332,32.8039,32.8112,613800.0
2011-02-22 13:20:00,44.84,44.84,44.74,44.75,1735600.0,32.8112,32.8112,32.7381,32.7454,1735600.0
2011-02-22 13:25:00,44.75,44.79,44.75,44.78,804700.0,32.7454,32.7746,32.7454,32.7673,804700.0
2011-02-22 13:30:00,44.78,44.79,44.74,44.75,929700.0,32.7673,32.7746,32.7381,32.7454,929700.0
2011-02-22 13:35:00,44.75,44.82,44.74,44.81,653600.0,32.7454,32.7966,32.7381,32.7893,653600.0
2011-02-22 13:40:00,44.82,44.82,44.75,44.75,835800.0,32.7966,32.7966,32.7454,32.7454,835800.0
2011-02-22 13:45:00,44.74,44.75,44.69,44.72,1578100.0,32.7381,32.7454,32.7015,32.7234,1578100.0
2011-02-22 13:50:00,44.72,44.76,44.71,44.75,664000.0,32.7234,32.7527,32.7161,32.7454,664000.0
2011-02-22 13:55:00,44.74,44.77,44.72,44.76,975700.0,32.7381,32.76,32.7234,32.7527,975700.0
2011-02-22 14:00:00,44.76,44.79,44.76,44.77,1006200.0,32.7527,32.7746,32.7527,32.76,1006200.0
2011-02-22 14:05:00,44.77,44.78,44.69,44.73,1685400.0,32.76,32.7673,32.7015,32.7307,1685400.0
2011-02-22 14:10:00,44.73,44.76,44.72,44.72,887400.0,32.7307,32.7527,32.7234,32.7234,887400.0
2011-02-22 14:15:00,44.73,44.81,44.72,44.81,940800.0,32.7307,32.7893,32.7234,32.7893,940800.0
2011-02-22 14:20:00,44.8,44.83,44.78,44.82,434200.0,32.782,32.8039,32.7673,32.7966,434200.0
2011-02-22 14:25:00,44.82,44.87,44.79,44.86,705700.0,32.7966,32.8332,32.7746,32.8259,705700.0
2011-02-22 14:30:00,44.86,44.95,44.85,44.95,655000.0,32.8259,32.8917,32.8185,32.8917,655000.0
2011-02-22 14:35:00,44.94,44.97,44.93,44.94,512200.0,32.8844,32.9064,32.8771,32.8844,512200.0
2011-02-22 14:40:00,44.95,44.98,44.91,44.97,547600.0,32.8917,32.9137,32.8625,32.9064,547600.0
2011-02-22 14:45:00,44.96,45.01,44.96,45.0,505100.0,32.899,32.9356,32.899,32.9283,505100.0
2011-02-22 14:50:00,45.0,45.03,44.95,44.95,570600.0,32.9283,32.9503,32.8917,32.8917,570600.0
2011-02-22 14:55:00,44.95,45.0,44.92,44.95,482300.0,32.8917,32.9283,32.8698,32.8917,482300.0
2011-02-22 15:00:00,44.95,44.99,44.94,44.97,536100.0,32.8917,32.921,32.8844,32.9064,536100.0
2011-02-22 15:05:00,44.97,44.98,44.88,44.91,1646400.0,32.9064,32.9137,32.8405,32.8625,1646400.0
2011-02-22 15:10:00,44.9,44.94,44.87,44.9,1045700.0,32.8551,32.8844,32.8332,32.8551,1045700.0
2011-02-22 15:15:00,44.91,44.92,44.8,44.8,1426700.0,32.8625,32.8698,32.782,32.782,1426700.0
2011-02-22 15:20:00,44.8,44.85,44.8,44.82,1252400.0,32.782,32.8185,32.782,32.7966,1252400.0
2011-02-22 15:25:00,44.81,44.81,44.76,44.78,587600.0,32.7893,32.7893,32.7527,32.7673,587600.0
2011-02-22 15:30:00,44.79,44.95,44.78,44.88,1325600.0,32.7746,32.8917,32.7673,32.8405,1325600.0
2011-02-22 15:35:00,44.88,44.89,44.79,44.8,1398100.0,32.8405,32.8478,32.7746,32.782,1398100.0
2011-02-22 15:40:00,44.8,44.86,44.8,44.81,1084100.0,32.782,32.8259,32.782,32.7893,1084100.0
2011-02-22 15:45:00,44.8,44.84,44.76,44.76,1428500.0,32.782,32.8112,32.7527,32.7527,1428500.0
2011-02-22 15:50:00,44.77,44.8,44.75,44.79,3349000.0,32.76,32.782,32.7454,32.7746,3349000.0
2011-02-22 15:55:00,44.78,44.84,44.76,44.82,6000800.0,32.7673,32.8112,32.7527,32.7966,6000800.0
2011-02-23 09:30:00,44.96,44.98,44.87,44.95,2484400.0,32.899,32.9137,32.8332,32.8917,2484400.0
2011-02-23 09:35:00,44.95,45.04,44.95,45.02,875700.0,32.8917,32.9576,32.8917,32.9429,875700.0
2011-02-23 09:40:00,45.02,45.07,45.0,45.02,1262400.0,32.9429,32.9795,32.9283,32.9429,1262400.0
2011-02-23 09:45:00,45.02,45.02,44.86,44.88,2029200.0,32.9429,32.9429,32.8259,32.8405,2029200.0
2011-02-23 09:50:00,44.88,44.93,44.84,44.9,1932500.0,32.8405,32.8771,32.8112,32.8551,1932500.0
2011-02-23 09:55:00,44.9,44.93,44.86,44.86,889600.0,32.8551,32.8771,32.8259,32.8259,889600.0
2011-02-23 10:00:00,44.87,44.94,44.86,44.92,1539200.0,32.8332,32.8844,32.8259,32.8698,1539200.0
2011-02-23 10:05:00,44.92,44.95,44.79,44.8,1572000.0,32.8698,32.8917,32.7746,32.782,1572000.0
2011-02-23 10:10:00,44.8,44.85,44.76,44.85,1341400.0,32.782,32.8185,32.7527,32.8185,1341400.0
2011-02-23 10:15:00,44.84,44.97,44.83,44.96,1365500.0,32.8112,32.9064,32.8039,32.899,1365500.0
2011-02-23 10:20:00,44.96,45.13,44.94,45.13,1468600.0,32.899,33.0234,32.8844,33.0234,1468600.0
2011-02-23 10:25:00,45.13,45.15,45.08,45.13,548800.0,33.0234,33.0381,32.9868,33.0234,548800.0
2011-02-23 10:30:00,45.13,45.18,45.1,45.11,1162700.0,33.0234,33.06,33.0015,33.0088,1162700.0
2011-02-23 10:35:00,45.11,45.12,44.98,45.0,1002100.0,33.0088,33.0161,32.9137,32.9283,1002100.0
2011-02-23 10:40:00,45.03,45.03,44.93,44.96,1181400.0,32.9503,32.9503,32.8771,32.899,1181400.0
2011-02-23 10:45:00,44.96,45.05,44.96,45.04,702100.0,32.899,32.9649,32.899,32.9576,702100.0
2011-02-23 10:50:00,45.03,45.13,45.03,45.08,848800.0,32.9503,33.0234,32.9503,32.9868,848800.0
2011-02-23 10:55:00,45.08,45.13,45.08,45.13,315900.0,32.9868,33.0234,32.9868,33.0234,315900.0
2011-02-23 11:00:00,45.12,45.14,45.09,45.11,272400.0,33.0161,33.0308,32.9942,33.0088,272400.0
2011-02-23 11:05:00,45.1,45.18,45.1,45.17,498300.0,33.0015,33.06,33.0015,33.0527,498300.0
2011-02-23 11:10:00,45.17,45.18,45.09,45.11,621500.0,33.0527,33.06,32.9942,33.0088,621500.0
2011-02-23 11:15:00,45.1,45.12,45.06,45.07,707100.0,33.0015,33.0161,32.9722,32.9795,707100.0
2011-02-23 11:20:00,45.06,45.09,45.05,45.09,365600.0,32.9722,32.9942,32.9649,32.9942,365600.0
2011-02-23 11:25:00,45.08,45.11,45.03,45.06,503000.0,32.9868,33.0088,32.9503,32.9722,503000.0
2011-02-23 11:30:00,45.06,45.07,44.97,44.98,1087900.0,32.9722,32.9795,32.9064,32.9137,1087900.0
2011-02-23 11:35:00,44.98,44.99,44.9,44.93,1042500.0,32.9137,32.921,32.8551,32.8771,1042500.0
2011-02-23 11:40:00,44.92,44.95,44.91,44.93,896600.0,32.8698,32.8917,32.8625,32.8771,896600.0
2011-02-23 11:45:00,44.94,44.94,44.85,44.86,1023300.0,32.8844,32.8844,32.8185,32.8259,1023300.0
2011-02-23 11:50:00,44.86,44.92,44.85,44.89,603500.0,32.8259,32.8698,32.8185,32.8478,603500.0
2011-02-23 11:55:00,44.88,44.89,44.82,44.84,581400.0,32.8405,32.8478,32.7966,32.8112,581400.0
2011-02-23 12:00:00,44.84,44.84,44.72,44.74,1518400.0,32.8112,32.8112,32.7234,32.7381,1518400.0
2011-02-23 12:05:00,44.73,44.75,44.57,44.6,3247800.0,32.7307,32.7454,32.6137,32.6356,3247800.0
2011-02-23 12:10:00,44.61,44.65,44.58,44.64,537300.0,32.6429,32.6722,32.621,32.6649,537300.0
2011-02-23 12:15:00,44.63,44.66,44.56,44.58,680100.0,32.6576,32.6795,32.6063,32.621,680100.0
2011-02-23 12:20:00,44.56,44.63,44.55,44.63,407100.0,32.6063,32.6576,32.599,32.6576,407100.0
2011-02-23 12:25:00,44.63,44.72,44.62,44.71,864000.0,32.6576,32.7234,32.6502,32.7161,864000.0
2011-02-23 12:30:00,44.71,44.73,44.69,44.7,378800.0,32.7161,32.7307,32.7015,32.7088,378800.0
2011-02-23 12:35:00,44.7,44.74,44.68,44.71,676800.0,32.7088,32.7381,32.6941,32.7161,676800.0
2011-02-23 12:40:00,44.72,44.72,44.63,44.63,579400.0,32.7234,32.7234,32.6576,32.6576,579400.0
2011-02-23 12:45:00,44.63,44.65,44.54,44.55,718600.0,32.6576,32.6722,32.5917,32.599,718600.0
2011-02-23 12:50:00,44.56,44.58,44.53,44.54,563400.0,32.6063,32.621,32.5844,32.5917,563400.0
2011-02-23 12:55:00,44.53,44.61,44.53,44.54,1241400.0,32.5844,32.6429,32.5844,32.5917,1241400.0
2011-02-23 13:00:00,44.54,44.6,44.52,44.59,1174500.0,32.5917,32.6356,32.5771,32.6283,1174500.0
2011-02-23 13:05:00,44.59,44.59,44.52,44.53,1302000.0,32.6283,32.6283,32.5771,32.5844,1302000.0
2011-02-23 13:10:00,44.53,44.54,44.48,44.49,2529400.0,32.5844,32.5917,32.5478,32.5551,2529400.0
2011-02-23 13:15:00,44.49,44.5,44.37,44.4,2221300.0,32.5551,32.5624,32.4673,32.4893,2221300.0
2011-02-23 13:20:00,44.39,44.54,44.36,44.54,1037200.0,32.4819,32.5917,32.46,32.5917,1037200.0
2011-02-23 13:25:00,44.54,44.58,44.51,44.53,1084700.0,32.5917,32.621,32.5698,32.5844,1084700.0
2011-02-23 13:30:00,44.53,44.53,44.47,44.47,903700.0,32.5844,32.5844,32.5405,32.5405,903700.0
2011-02-23 13:35:00,44.47,44.6,44.46,44.58,984400.0,32.5405,32.6356,32.5332,32.621,984400.0
2011-02-23 13:40:00,44.58,44.61,44.54,44.6,574700.0,32.621,32.6429,32.5917,32.6356,574700.0
2011-02-23 13:45:00,44.6,44.66,44.6,44.6,602700.0,32.6356,32.6795,32.6356,32.6356,602700.0
2011-02-23 13:50:00,44.6,44.72,44.59,44.71,1462900.0,32.6356,32.7234,32.6283,32.7161,1462900.0
2011-02-23 13:55:00,44.72,44.75,44.66,44.67,702200.0,32.7234,32.7454,32.6795,32.6868,702200.0
2011-02-23 14:00:00,44.68,44.8,44.65,44.79,1108600.0,32.6941,32.782,32.6722,32.7746,1108600.0
2011-02-23 14:05:00,44.79,44.83,44.75,44.76,963200.0,32.7746,32.8039,32.7454,32.7527,963200.0
2011-02-23 14:10:00,44.76,44.77,44.65,44.66,572400.0,32.7527,32.76,32.6722,32.6795,572400.0
2011-02-23 14:15:00,44.66,44.76,44.65,44.76,1616900.0,32.6795,32.7527,32.6722,32.7527,1616900.0
2011-02-23 14:20:00,44.76,44.78,44.72,44.77,1185100.0,32.7527,32.7673,32.7234,32.76,1185100.0
2011-02-23 14:25:00,44.78,44.81,44.72,44.73,1141800.0,32.7673,32.7893,32.7234,32.7307,1141800.0
2011-02-23 14:30:00,44.73,44.81,44.73,44.79,795900.0,32.7307,32.7893,32.7307,32.7746,795900.0
2011-02-23 14:35:00,44.75,44.79,44.71,44.71,1739300.0,32.7454,32.7746,32.7161,32.7161,1739300.0
2011-02-23 14:40:00,44.71,44.73,44.66,44.67,434800.0,32.7161,32.7307,32.6795,32.6868,434800.0
2011-02-23 14:45:00,44.67,44.72,44.65,44.67,480500.0,32.6868,32.7234,32.6722,32.6868,480500.0
2011-02-23 14:50:00,44.68,44.74,44.66,44.74,207200.0,32.6941,32.7381,32.6795,32.7381,207200.0
2011-02-23 14:55:00,44.73,44.84,44.73,44.83,333900.0,32.7307,32.8112,32.7307,32.8039,333900.0
2011-02-23 15:00:00,44.83,44.87,44.82,44.86,521400.0,32.8039,32.8332,32.7966,32.8259,521400.0
2011-02-23 15:05:00,44.86,44.91,44.86,44.86,568000.0,32.8259,32.8625,32.8259,32.8259,568000.0
2011-02-23 15:10:00,44.86,44.87,44.84,44.84,312700.0,32.8259,32.8332,32.8112,32.8112,312700.0
2011-02-23 15:15:00,44.85,44.86,44.8,44.83,364800.0,32.8185,32.8259,32.782,32.8039,364800.0
2011-02-23 15:20:00,44.83,44.94,44.83,44.89,364500.0,32.8039,32.8844,32.8039,32.8478,364500.0
2011-02-23 15:25:00,44.9,44.91,44.83,44.84,375900.0,32.8551,32.8625,32.8039,32.8112,375900.0
2011-02-23 15:30:00,44.84,44.85,44.81,44.84,471800.0,32.8112,32.8185,32.7893,32.8112,471800.0
2011-02-23 15:35:00,44.84,44.85,44.78,44.85,530400.0,32.8112,32.8185,32.7673,32.8185,530400.0
2011-02-23 15:40:00,44.85,44.9,44.83,44.87,1107800.0,32.8185,32.8551,32.8039,32.8332,1107800.0
2011-02-23 15:45:00,44.86,44.88,44.79,44.88,1317500.0,32.8259,32.8405,32.7746,32.8405,1317500.0
2011-02-23 15:50:00,44.87,44.91,44.82,44.86,2534300.0,32.8332,32.8625,32.7966,32.8259,2534300.0
2011-02-23 15:55:00,44.86,44.88,44.83,44.87,6310800.0,32.8259,32.8405,32.8039,32.8332,6310800.0
2011-02-24 09:30:00,44.85,44.86,44.76,44.82,1873400.0,32.8185,32.8259,32.7527,32.7966,1873400.0
2011-02-24 09:35:00,44.82,44.88,44.81,44.87,1423700.0,32.7966,32.8405,32.7893,32.8332,1423700.0
2011-02-24 09:40:00,44.87,44.96,44.86,44.95,1950300.0,32.8332,32.899,32.8259,32.8917,1950300.0
2011-02-24 09:45:00,44.95,45.01,44.93,44.95,1524100.0,32.8917,32.9356,32.8771,32.8917,1524100.0
2011-02-24 09:50:00,44.94,44.94,44.9,44.93,457000.0,32.8844,32.8844,32.8551,32.8771,457000.0
2011-02-24 09:55:00,44.93,44.98,44.91,44.97,575900.0,32.8771,32.9137,32.8625,32.9064,575900.0
2011-02-24 10:00:00,44.97,44.97,44.86,44.87,997100.0,32.9064,32.9064,32.8259,32.8332,997100.0
2011-02-24 10:05:00,44.87,44.98,44.85,44.97,437700.0,32.8332,32.9137,32.8185,32.9064,437700.0
2011-02-24 10:10:00,44.96,44.98,44.9,44.92,530900.0,32.899,32.9137,32.8551,32.8698,530900.0
2011-02-24 10:15:00,44.92,44.99,44.87,44.98,625800.0,32.8698,32.921,32.8332,32.9137,625800.0
2011-02-24 10:20:00,44.98,45.01,44.91,44.91,581100.0,32.9137,32.9356,32.8625,32.8625,581100.0
2011-02-24 10:25:00,44.9,44.9,44.83,44.87,571800.0,32.8551,32.8551,32.8039,32.8332,571800.0
2011-02-24 10:30:00,44.87,44.87,44.8,44.83,922600.0,32.8332,32.8332,32.782,32.8039,922600.0
2011-02-24 10:35:00,44.83,44.86,44.77,44.77,791400.0,32.8039,32.8259,32.76,32.76,791400.0
2011-02-24 10:40:00,44.77,44.81,44.76,44.79,485400.0,32.76,32.7893,32.7527,32.7746,485400.0
2011-02-24 10:45:00,44.79,44.88,44.75,44.87,1314000.0,32.7746,32.8405,32.7454,32.8332,1314000.0
2011-02-24 10:50:00,44.88,44.91,44.82,44.84,1416100.0,32.8405,32.8625,32.7966,32.8112,1416100.0
2011-02-24 10:55:00,44.84,44.88,44.82,44.84,1069000.0,32.8112,32.8405,32.7966,32.8112,1069000.0
2011-02-24 11:00:00,44.85,44.89,44.81,44.82,1057000.0,32.8185,32.8478,32.7893,32.7966,1057000.0
2011-02-24 11:05:00,44.83,44.86,44.8,44.82,495400.0,32.8039,32.8259,32.782,32.7966,495400.0
2011-02-24 11:10:00,44.82,44.84,44.77,44.77,1170300.0,32.7966,32.8112,32.76,32.76,1170300.0
2011-02-24 11:15:00,44.77,44.83,44.75,44.82,690200.0,32.76,32.8039,32.7454,32.7966,690200.0
2011-02-24 11:20:00,44.83,44.84,44.8,44.83,378500.0,32.8039,32.8112,32.782,32.8039,378500.0
2011-02-24 11:25:00,44.83,44.94,44.82,44.91,1129800.0,32.8039,32.8844,32.7966,32.8625,1129800.0
2011-02-24 11:30:00,44.92,44.96,44.9,44.91,1175800.0,32.8698,32.899,32.8551,32.8625,1175800.0
2011-02-24 11:35:00,44.91,44.91,44.87,44.89,761300.0,32.8625,32.8625,32.8332,32.8478,761300.0
2011-02-24 11:40:00,44.89,44.93,44.88,44.88,256800.0,32.8478,32.8771,32.8405,32.8405,256800.0
2011-02-24 11:45:00,44.88,44.88,44.75,44.79,754600.0,32.8405,32.8405,32.7454,32.7746,754600.0
2011-02-24 11:50:00,44.79,44.84,44.78,44.83,476300.0,32.7746,32.8112,32.7673,32.8039,476300.0
2011-02-24 11:55:00,44.84,44.87,44.81,44.82,790200.0,32.8112,32.8332,32.7893,32.7966,790200.0
2011-02-24 12:00:00,44.82,44.86,44.76,44.8,515900.0,32.7966,32.8259,32.7527,32.782,515900.0
2011-02-24 12:05:00,44.8,44.8,44.72,44.75,960300.0,32.782,32.782,32.7234,32.7454,960300.0
2011-02-24 12:10:00,44.75,44.82,44.75,44.8,281800.0,32.7454,32.7966,32.7454,32.782,281800.0
2011-02-24 12:15:00,44.79,44.83,44.78,44.81,149800.0,32.7746,32.8039,32.7673,32.7893,149800.0
2011-02-24 12:20:00,44.81,44.81,44.78,44.78,159100.0,32.7893,32.7893,32.7673,32.7673,159100.0
2011-02-24 12:25:00,44.78,44.79,44.72,44.74,319000.0,32.7673,32.7746,32.7234,32.7381,319000.0
2011-02-24 12:30:00,44.74,44.77,44.7,44.72,293500.0,32.7381,32.76,32.7088,32.7234,293500.0
2011-02-24 12:35:00,44.72,44.77,44.68,44.77,397500.0,32.7234,32.76,32.6941,32.76,397500.0
2011-02-24 12:40:00,44.77,44.77,44.7,44.7,108900.0,32.76,32.76,32.7088,32.7088,108900.0
2011-02-24 12:45:00,44.7,44.72,44.65,44.71,492600.0,32.7088,32.7234,32.6722,32.7161,492600.0
2011-02-24 12:50:00,44.71,44.74,44.68,44.74,261800.0,32.7161,32.7381,32.6941,32.7381,261800.0
2011-02-24 12:55:00,44.73,44.78,44.73,44.77,406600.0,32.7307,32.7673,32.7307,32.76,406600.0
2011-02-24 13:00:00,44.76,44.83,44.74,44.83,375300.0,32.7527,32.8039,32.7381,32.8039,375300.0
2011-02-24 13:05:00,44.83,44.83,44.75,44.75,253600.0,32.8039,32.8039,32.7454,32.7454,253600.0
2011-02-24 13:10:00,44.75,44.79,44.74,44.76,154100.0,32.7454,32.7746,32.7381,32.7527,154100.0
2011-02-24 13:15:00,44.75,44.84,44.73,44.81,400300.0,32.7454,32.8112,32.7307,32.7893,400300.0
2011-02-24 13:20:00,44.81,44.81,44.73,44.73,182000.0,32.7893,32.7893,32.7307,32.7307,182000.0
2011-02-24 13:25:00,44.73,44.76,44.71,44.75,345900.0,32.7307,32.7527,32.7161,32.7454,345900.0
2011-02-24 13:30:00,44.74,44.78,44.73,44.77,231800.0,32.7381,32.7673,32.7307,32.76,231800.0
2011-02-24 13:35:00,44.78,44.78,44.74,44.76,150900.0,32.7673,32.7673,32.7381,32.7527,150900.0
2011-02-24 13:40:00,44.76,44.77,44.66,44.67,537700.0,32.7527,32.76,32.6795,32.6868,537700.0
2011-02-24 13:45:00,44.67,44.67,44.6,44.62,1300000.0,32.6868,32.6868,32.6356,32.6502,1300000.0
2011-02-24 13:50:00,44.62,44.64,44.59,44.59,206500.0,32.6502,32.6649,32.6283,32.6283,206500.0
2011-02-24 13:55:00,44.59,44.6,44.55,44.59,754800.0,32.6283,32.6356,32.599,32.6283,754800.0
2011-02-24 14:00:00,44.59,44.67,44.58,44.65,393900.0,32.6283,32.6868,32.621,32.6722,393900.0
2011-02-24 14:05:00,44.66,44.69,44.61,44.69,280100.0,32.6795,32.7015,32.6429,32.7015,280100.0
2011-02-24 14:10:00,44.69,44.75,44.68,44.74,492000.0,32.7015,32.7454,32.6941,32.7381,492000.0
2011-02-24 14:15:00,44.74,44.84,44.73,44.83,1175100.0,32.7381,32.8112,32.7307,32.8039,1175100.0
2011-02-24 14:20:00,44.83,44.83,44.75,44.8,501000.0,32.8039,32.8039,32.7454,32.782,501000.0
2011-02-24 14:25:00,44.8,44.85,44.79,44.82,702500.0,32.782,32.8185,32.7746,32.7966,702500.0
2011-02-24 14:30:00,44.81,44.87,44.77,44.87,429900.0,32.7893,32.8332,32.76,32.8332,429900.0
2011-02-24 14:35:00,44.87,44.89,44.79,44.85,1423200.0,32.8332,32.8478,32.7746,32.8185,1423200.0
2011-02-24 14:40:00,44.86,44.89,44.84,44.84,2144100.0,32.8259,32.8478,32.8112,32.8112,2144100.0
2011-02-24 14:45:00,44.84,44.86,44.79,44.84,2239700.0,32.8112,32.8259,32.7746,32.8112,2239700.0
2011-02-24 14:50:00,44.85,44.85,44.77,44.8,333300.0,32.8185,32.8185,32.76,32.782,333300.0
2011-02-24 14:55:00,44.81,44.87,44.8,44.85,446400.0,32.7893,32.8332,32.782,32.8185,446400.0
2011-02-24 15:00:00,44.85,44.89,44.83,44.84,521000.0,32.8185,32.8478,32.8039,32.8112,521000.0
2011-02-24 15:05:00,44.84,44.96,44.82,44.96,595400.0,32.8112,32.899,32.7966,32.899,595400.0
2011-02-24 15:10:00,44.96,45.01,44.9,45.01,1241000.0,32.899,32.9356,32.8551,32.9356,1241000.0
2011-02-24 15:15:00,45.0,45.03,44.98,45.0,1541500.0,32.9283,32.9503,32.9137,32.9283,1541500.0
2011-02-24 15:20:00,44.99,45.05,44.98,45.02,564300.0,32.921,32.9649,32.9137,32.9429,564300.0
2011-02-24 15:25:00,45.02,45.03,44.98,45.0,749400.0,32.9429,32.9503,32.9137,32.9283,749400.0
2011-02-24 15:30:00,45.01,45.06,45.0,45.02,1267600.0,32.9356,32.9722,32.9283,32.9429,1267600.0
2011-02-24 15:35:00,45.02,45.04,44.98,45.0,728700.0,32.9429,32.9576,32.9137,32.9283,728700.0
2011-02-24 15:40:00,44.99,45.01,44.97,45.0,1363300.0,32.921,32.9356,32.9064,32.9283,1363300.0
2011-02-24 15:45:00,44.99,45.01,44.95,44.96,2028500.0,32.921,32.9356,32.8917,32.899,2028500.0
2011-02-24 15:50:00,44.96,44.98,44.92,44.97,1359800.0,32.899,32.9137,32.8698,32.9064,1359800.0
2011-02-24 15:55:00,44.97,45.0,44.96,44.98,4126900.0,32.9064,32.9283,32.899,32.9137,4126900.0
2011-02-25 09:30:00,45.39,45.4,45.34,45.38,1292300.0,33.2137,33.221,33.1771,33.2064,1292300.0
2011-02-25 09:35:00,45.38,45.38,45.34,45.35,1225200.0,33.2064,33.2064,33.1771,33.1844,1225200.0
2011-02-25 09:40:00,45.35,45.36,45.31,45.33,1006200.0,33.1844,33.1917,33.1551,33.1698,1006200.0
2011-02-25 09:45:00,45.34,45.34,45.31,45.32,390900.0,33.1771,33.1771,33.1551,33.1625,390900.0
2011-02-25 09:50:00,45.31,45.35,45.29,45.33,701000.0,33.1551,33.1844,33.1405,33.1698,701000.0
2011-02-25 09:55:00,45.34,45.47,45.33,45.47,1466900.0,33.1771,33.2722,33.1698,33.2722,1466900.0
2011-02-25 10:00:00,45.47,45.57,45.46,45.56,2436600.0,33.2722,33.3454,33.2649,33.3381,2436600.0
2011-02-25 10:05:00,45.56,45.59,45.55,45.58,1237200.0,33.3381,33.36,33.3308,33.3527,1237200.0
2011-02-25 10:10:00,45.58,45.59,45.52,45.52,1001900.0,33.3527,33.36,33.3088,33.3088,1001900.0
2011-02-25 10:15:00,45.53,45.54,45.48,45.49,628000.0,33.3161,33.3234,33.2795,33.2869,628000.0
2011-02-25 10:20:00,45.49,45.55,45.48,45.54,969400.0,33.2869,33.3308,33.2795,33.3234,969400.0
2011-02-25 10:25:00,45.53,45.55,45.48,45.48,491300.0,33.3161,33.3308,33.2795,33.2795,491300.0
2011-02-25 10:30:00,45.49,45.5,45.43,45.48,530900.0,33.2869,33.2942,33.243,33.2795,530900.0
2011-02-25 10:35:00,45.49,45.57,45.48,45.56,1611500.0,33.2869,33.3454,33.2795,33.3381,1611500.0
2011-02-25 10:40:00,45.56,45.57,45.51,45.51,765300.0,33.3381,33.3454,33.3015,33.3015,765300.0
2011-02-25 10:45:00,45.52,45.58,45.49,45.57,650900.0,33.3088,33.3527,33.2869,33.3454,650900.0
2011-02-25 10:50:00,45.57,45.6,45.56,45.58,1176400.0,33.3454,33.3674,33.3381,33.3527,1176400.0
2011-02-25 10:55:00,45.58,45.59,45.52,45.53,1121000.0,33.3527,33.36,33.3088,33.3161,1121000.0
2011-02-25 11:00:00,45.53,45.53,45.47,45.48,186300.0,33.3161,33.3161,33.2722,33.2795,186300.0
2011-02-25 11:05:00,45.47,45.48,45.45,45.47,693300.0,33.2722,33.2795,33.2576,33.2722,693300.0
2011-02-25 11:10:00,45.47,45.51,45.46,45.5,247000.0,33.2722,33.3015,33.2649,33.2942,247000.0
2011-02-25 11:15:00,45.49,45.5,45.46,45.46,453900.0,33.2869,33.2942,33.2649,33.2649,453900.0
2011-02-25 11:20:00,45.47,45.47,45.41,45.42,682800.0,33.2722,33.2722,33.2283,33.2356,682800.0
2011-02-25 11:25:00,45.42,45.43,45.31,45.32,1101900.0,33.2356,33.243,33.1551,33.1625,1101900.0
2011-02-25 11:30:00,45.31,45.35,45.31,45.32,764100.0,33.1551,33.1844,33.1551,33.1625,764100.0
2011-02-25 11:35:00,45.32,45.34,45.28,45.3,1445200.0,33.1625,33.1771,33.1332,33.1478,1445200.0
2011-02-25 11:40:00,45.3,45.3,45.18,45.2,924600.0,33.1478,33.1478,33.06,33.0747,924600.0
2011-02-25 11:45:00,45.2,45.24,45.19,45.2,880500.0,33.0747,33.1039,33.0673,33.0747,880500.0
2011-02-25 11:50:00,45.2,45.29,45.18,45.28,467100.0,33.0747,33.1405,33.06,33.1332,467100.0
2011-02-25 11:55:00,45.28,45.3,45.27,45.29,250000.0,33.1332,33.1478,33.1259,33.1405,250000.0
2011-02-25 12:00:00,45.29,45.32,45.28,45.31,341900.0,33.1405,33.1625,33.1332,33.1551,341900.0
2011-02-25 12:05:00,45.31,45.32,45.3,45.32,98900.0,33.1551,33.1625,33.1478,33.1625,98900.0
2011-02-25 12:10:00,45.31,45.32,45.29,45.31,284000.0,33.1551,33.1625,33.1405,33.1551,284000.0
2011-02-25 12:15:00,45.31,45.33,45.3,45.32,172700.0,33.1551,33.1698,33.1478,33.1625,172700.0
2011-02-25 12:20:00,45.32,45.41,45.31,45.4,805600.0,33.1625,33.2283,33.1551,33.221,805600.0
2011-02-25 12:25:00,45.4,45.44,45.4,45.4,373000.0,33.221,33.2503,33.221,33.221,373000.0
2011-02-25 12:30:00,45.41,45.41,45.37,45.4,256700.0,33.2283,33.2283,33.1991,33.221,256700.0
2011-02-25 12:35:00,45.4,45.41,45.38,45.4,353000.0,33.221,33.2283,33.2064,33.221,353000.0
2011-02-25 12:40:00,45.4,45.41,45.38,45.41,153600.0,33.221,33.2283,33.2064,33.2283,153600.0
2011-02-25 12:45:00,45.4,45.43,45.39,45.43,138300.0,33.221,33.243,33.2137,33.243,138300.0
2011-02-25 12:50:00,45.43,45.43,45.39,45.39,165800.0,33.243,33.243,33.2137,33.2137,165800.0
2011-02-25 12:55:00,45.39,45.4,45.38,45.39,399300.0,33.2137,33.221,33.2064,33.2137,399300.0
2011-02-25 13:00:00,45.38,45.39,45.36,45.38,458700.0,33.2064,33.2137,33.1917,33.2064,458700.0
2011-02-25 13:05:00,45.37,45.41,45.36,45.4,243200.0,33.1991,33.2283,33.1917,33.221,243200.0
2011-02-25 13:10:00,45.4,45.42,45.38,45.41,309400.0,33.221,33.2356,33.2064,33.2283,309400.0
2011-02-25 13:15:00,45.41,45.45,45.41,45.45,287000.0,33.2283,33.2576,33.2283,33.2576,287000.0
2011-02-25 13:20:00,45.45,45.45,45.44,45.45,93300.0,33.2576,33.2576,33.2503,33.2576,93300.0
2011-02-25 13:25:00,45.45,45.45,45.43,45.44,87200.0,33.2576,33.2576,33.243,33.2503,87200.0
2011-02-25 13:30:00,45.43,45.44,45.4,45.4,457900.0,33.243,33.2503,33.221,33.221,457900.0
2011-02-25 13:35:00,45.4,45.41,45.38,45.39,214200.0,33.221,33.2283,33.2064,33.2137,214200.0
2011-02-25 13:40:00,45.4,45.41,45.4,45.41,225900.0,33.221,33.2283,33.221,33.2283,225900.0
2011-02-25 13:45:00,45.41,45.42,45.38,45.4,299100.0,33.2283,33.2356,33.2064,33.221,299100.0
2011-02-25 13:50:00,45.4,45.41,45.39,45.39,556600.0,33.221,33.2283,33.2137,33.2137,556600.0
2011-02-25 13:55:00,45.39,45.41,45.38,45.4,247100.0,33.2137,33.2283,33.2064,33.221,247100.0
2011-02-25 14:00:00,45.41,45.41,45.38,45.4,429800.0,33.2283,33.2283,33.2064,33.221,429800.0
2011-02-25 14:05:00,45.41,45.45,45.4,45.45,266000.0,33.2283,33.2576,33.221,33.2576,266000.0
2011-02-25 14:10:00,45.45,45.48,45.43,45.47,701000.0,33.2576,33.2795,33.243,33.2722,701000.0
2011-02-25 14:15:00,45.47,45.48,45.42,45.42,463900.0,33.2722,33.2795,33.2356,33.2356,463900.0
2011-02-25 14:20:00,45.42,45.48,45.42,45.47,1136500.0,33.2356,33.2795,33.2356,33.2722,1136500.0
2011-02-25 14:25:00,45.48,45.48,45.44,45.45,648400.0,33.2795,33.2795,33.2503,33.2576,648400.0
2011-02-25 14:30:00,45.45,45.49,45.45,45.48,269300.0,33.2576,33.2869,33.2576,33.2795,269300.0
2011-02-25 14:35:00,45.47,45.48,45.45,45.47,225100.0,33.2722,33.2795,33.2576,33.2722,225100.0
2011-02-25 14:40:00,45.47,45.48,45.45,45.46,636300.0,33.2722,33.2795,33.2576,33.2649,636300.0
2011-02-25 14:45:00,45.47,45.49,45.46,45.47,235100.0,33.2722,33.2869,33.2649,33.2722,235100.0
2011-02-25 14:50:00,45.48,45.48,45.45,45.46,84100.0,33.2795,33.2795,33.2576,33.2649,84100.0
2011-02-25 14:55:00,45.46,45.48,45.45,45.47,344400.0,33.2649,33.2795,33.2576,33.2722,344400.0
2011-02-25 15:00:00,45.46,45.47,45.45,45.45,238400.0,33.2649,33.2722,33.2576,33.2576,238400.0
2011-02-25 15:05:00,45.45,45.46,45.45,45.45,112800.0,33.2576,33.2649,33.2576,33.2576,112800.0
2011-02-25 15:10:00,45.45,45.47,45.45,45.46,380600.0,33.2576,33.2722,33.2576,33.2649,380600.0
2011-02-25 15:15:00,45.45,45.46,45.44,45.45,936300.0,33.2576,33.2649,33.2503,33.2576,936300.0
2011-02-25 15:20:00,45.45,45.45,45.41,45.42,463000.0,33.2576,33.2576,33.2283,33.2356,463000.0
2011-02-25 15:25:00,45.42,45.44,45.41,45.43,1491500.0,33.2356,33.2503,33.2283,33.243,1491500.0
2011-02-25 15:30:00,45.43,45.43,45.39,45.39,452000.0,33.243,33.243,33.2137,33.2137,452000.0
2011-02-25 15:35:00,45.39,45.42,45.39,45.4,765000.0,33.2137,33.2356,33.2137,33.221,765000.0
2011-02-25 15:40:00,45.4,45.41,45.37,45.4,390500.0,33.221,33.2283,33.1991,33.221,390500.0
2011-02-25 15:45:00,45.4,45.47,45.4,45.47,1121500.0,33.221,33.2722,33.221,33.2722,1121500.0
2011-02-25 15:50:00,45.47,45.5,45.46,45.48,961300.0,33.2722,33.2942,33.2649,33.2795,961300.0
2011-02-25 15:55:00,45.47,45.53,45.47,45.52,3894800.0,33.2722,33.3161,33.2722,33.3088,3894800.0
2011-02-28 09:30:00,45.7,45.79,45.64,45.79,2120800.0,33.4405,33.5064,33.3966,33.5064,2120800.0
2011-02-28 09:35:00,45.78,45.83,45.78,45.8,4088800.0,33.4991,33.5357,33.4991,33.5137,4088800.0
2011-02-28 09:40:00,45.8,45.84,45.77,45.83,1144600.0,33.5137,33.543,33.4917,33.5357,1144600.0
2011-02-28 09:45:00,45.84,45.85,45.8,45.83,908500.0,33.543,33.5503,33.5137,33.5357,908500.0
2011-02-28 09:50:00,45.83,45.86,45.79,45.86,790300.0,33.5357,33.5576,33.5064,33.5576,790300.0
2011-02-28 09:55:00,45.85,45.86,45.81,45.81,413600.0,33.5503,33.5576,33.521,33.521,413600.0
2011-02-28 10:00:00,45.81,45.88,45.8,45.88,881000.0,33.521,33.5722,33.5137,33.5722,881000.0
2011-02-28 10:05:00,45.88,45.9,45.84,45.85,874300.0,33.5722,33.5869,33.543,33.5503,874300.0
2011-02-28 10:10:00,45.85,45.87,45.82,45.86,461400.0,33.5503,33.5649,33.5283,33.5576,461400.0
2011-02-28 10:15:00,45.86,45.91,45.85,45.9,535900.0,33.5576,33.5942,33.5503,33.5869,535900.0
2011-02-28 10:20:00,45.9,45.94,45.89,45.92,1234900.0,33.5869,33.6161,33.5796,33.6015,1234900.0
2011-02-28 10:25:00,45.92,45.92,45.89,45.91,231900.0,33.6015,33.6015,33.5796,33.5942,231900.0
2011-02-28 10:30:00,45.9,45.91,45.86,45.86,2091900.0,33.5869,33.5942,33.5576,33.5576,2091900.0
2011-02-28 10:35:00,45.86,45.86,45.79,45.8,848500.0,33.5576,33.5576,33.5064,33.5137,848500.0
2011-02-28 10:40:00,45.8,45.82,45.78,45.8,255400.0,33.5137,33.5283,33.4991,33.5137,255400.0
2011-02-28 10:45:00,45.79,45.81,45.77,45.81,389300.0,33.5064,33.521,33.4917,33.521,389300.0
2011-02-28 10:50:00,45.81,45.83,45.79,45.82,362600.0,33.521,33.5357,33.5064,33.5283,362600.0
2011-02-28 10:55:00,45.82,45.85,45.82,45.85,204100.0,33.5283,33.5503,33.5283,33.5503,204100.0
2011-02-28 11:00:00,45.85,45.87,45.82,45.83,268100.0,33.5503,33.5649,33.5283,33.5357,268100.0
2011-02-28 11:05:00,45.83,45.87,45.82,45.84,264900.0,33.5357,33.5649,33.5283,33.543,264900.0
2011-02-28 11:10:00,45.84,45.86,45.83,45.85,107700.0,33.543,33.5576,33.5357,33.5503,107700.0
2011-02-28 11:15:00,45.84,45.85,45.78,45.79,547200.0,33.543,33.5503,33.4991,33.5064,547200.0
2011-02-28 11:20:00,45.78,45.8,45.74,45.75,484900.0,33.4991,33.5137,33.4698,33.4771,484900.0
2011-02-28 11:25:00,45.76,45.76,45.71,45.71,261900.0,33.4844,33.4844,33.4478,33.4478,261900.0
2011-02-28 11:30:00,45.71,45.71,45.69,45.7,356000.0,33.4478,33.4478,33.4332,33.4405,356000.0
2011-02-28 11:35:00,45.7,45.71,45.66,45.69,678800.0,33.4405,33.4478,33.4113,33.4332,678800.0
2011-02-28 11:40:00,45.7,45.74,45.69,45.73,343400.0,33.4405,33.4698,33.4332,33.4625,343400.0
2011-02-28 11:45:00,45.72,45.74,45.7,45.74,181300.0,33.4552,33.4698,33.4405,33.4698,181300.0
2011-02-28 11:50:00,45.74,45.78,45.74,45.75,394200.0,33.4698,33.4991,33.4698,33.4771,394200.0
2011-02-28 11:55:00,45.75,45.76,45.73,45.73,207700.0,33.4771,33.4844,33.4625,33.4625,207700.0
2011-02-28 12:00:00,45.73,45.74,45.71,45.72,149800.0,33.4625,33.4698,33.4478,33.4552,149800.0
2011-02-28 12:05:00,45.72,45.73,45.71,45.72,387600.0,33.4552,33.4625,33.4478,33.4552,387600.0
2011-02-28 12:10:00,45.73,45.73,45.71,45.73,1526200.0,33.4625,33.4625,33.4478,33.4625,1526200.0
2011-02-28 12:15:00,45.73,45.75,45.72,45.74,151100.0,33.4625,33.4771,33.4552,33.4698,151100.0
2011-02-28 12:20:00,45.75,45.75,45.73,45.73,254600.0,33.4771,33.4771,33.4625,33.4625,254600.0
2011-02-28 12:25:00,45.73,45.75,45.72,45.74,261500.0,33.4625,33.4771,33.4552,33.4698,261500.0
2011-02-28 12:30:00,45.75,45.78,45.74,45.77,145500.0,33.4771,33.4991,33.4698,33.4917,145500.0
2011-02-28 12:35:00,45.78,45.79,45.77,45.77,152300.0,33.4991,33.5064,33.4917,33.4917,152300.0
2011-02-28 12:40:00,45.77,45.8,45.77,45.8,1253600.0,33.4917,33.5137,33.4917,33.5137,1253600.0
2011-02-28 12:45:00,45.8,45.8,45.76,45.76,446400.0,33.5137,33.5137,33.4844,33.4844,446400.0
2011-02-28 12:50:00,45.76,45.79,45.74,45.75,497300.0,33.4844,33.5064,33.4698,33.4771,497300.0
2011-02-28 12:55:00,45.74,45.75,45.7,45.73,459000.0,33.4698,33.4771,33.4405,33.4625,459000.0
2011-02-28 13:00:00,45.72,45.73,45.69,45.71,511000.0,33.4552,33.4625,33.4332,33.4478,511000.0
2011-02-28 13:05:00,45.7,45.73,45.7,45.73,465700.0,33.4405,33.4625,33.4405,33.4625,465700.0
2011-02-28 13:10:00,45.73,45.76,45.72,45.75,263100.0,33.4625,33.4844,33.4552,33.4771,263100.0
2011-02-28 13:15:00,45.75,45.76,45.72,45.73,189100.0,33.4771,33.4844,33.4552,33.4625,189100.0
2011-02-28 13:20:00,45.72,45.73,45.7,45.72,269000.0,33.4552,33.4625,33.4405,33.4552,269000.0
2011-02-28 13:25:00,45.71,45.72,45.65,45.65,482700.0,33.4478,33.4552,33.4039,33.4039,482700.0
2011-02-28 13:30:00,45.66,45.68,45.65,45.67,169200.0,33.4113,33.4259,33.4039,33.4186,169200.0
2011-02-28 13:35:00,45.67,45.67,45.63,45.64,817800.0,33.4186,33.4186,33.3893,33.3966,817800.0
2011-02-28 13:40:00,45.65,45.65,45.59,45.6,592600.0,33.4039,33.4039,33.36,33.3674,592600.0
2011-02-28 13:45:00,45.59,45.61,45.57,45.59,217400.0,33.36,33.3747,33.3454,33.36,217400.0
2011-02-28 13:50:00,45.59,45.62,45.58,45.6,132900.0,33.36,33.382,33.3527,33.3674,132900.0
2011-02-28 13:55:00,45.59,45.62,45.57,45.57,210200.0,33.36,33.382,33.3454,33.3454,210200.0
2011-02-28 14:00:00,45.57,45.57,45.52,45.55,318600.0,33.3454,33.3454,33.3088,33.3308,318600.0
2011-02-28 14:05:00,45.55,45.58,45.55,45.57,337700.0,33.3308,33.3527,33.3308,33.3454,337700.0
2011-02-28 14:10:00,45.57,45.6,45.55,45.59,273300.0,33.3454,33.3674,33.3308,33.36,273300.0
2011-02-28 14:15:00,45.59,45.63,45.59,45.6,174800.0,33.36,33.3893,33.36,33.3674,174800.0
2011-02-28 14:20:00,45.61,45.61,45.58,45.59,103600.0,33.3747,33.3747,33.3527,33.36,103600.0
2011-02-28 14:25:00,45.58,45.63,45.58,45.63,471700.0,33.3527,33.3893,33.3527,33.3893,471700.0
2011-02-28 14:30:00,45.63,45.65,45.61,45.62,159300.0,33.3893,33.4039,33.3747,33.382,159300.0
2011-02-28 14:35:00,45.62,45.64,45.61,45.63,65300.0,33.382,33.3966,33.3747,33.3893,65300.0
2011-02-28 14:40:00,45.63,45.63,45.6,45.61,93300.0,33.3893,33.3893,33.3674,33.3747,93300.0
2011-02-28 14:45:00,45.61,45.63,45.61,45.61,118600.0,33.3747,33.3893,33.3747,33.3747,118600.0
2011-02-28 14:50:00,45.61,45.62,45.58,45.62,417500.0,33.3747,33.382,33.3527,33.382,417500.0
2011-02-28 14:55:00,45.61,45.67,45.61,45.67,117300.0,33.3747,33.4186,33.3747,33.4186,117300.0
2011-02-28 15:00:00,45.66,45.67,45.63,45.64,105300.0,33.4113,33.4186,33.3893,33.3966,105300.0
2011-02-28 15:05:00,45.64,45.65,45.6,45.62,163700.0,33.3966,33.4039,33.3674,33.382,163700.0
2011-02-28 15:10:00,45.62,45.66,45.62,45.65,228500.0,33.382,33.4113,33.382,33.4039,228500.0
2011-02-28 15:15:00,45.64,45.67,45.63,45.66,191900.0,33.3966,33.4186,33.3893,33.4113,191900.0
2011-02-28 15:20:00,45.67,45.69,45.66,45.68,792700.0,33.4186,33.4332,33.4113,33.4259,792700.0
2011-02-28 15:25:00,45.68,45.71,45.66,45.7,667000.0,33.4259,33.4478,33.4113,33.4405,667000.0
2011-02-28 15:30:00,45.7,45.75,45.7,45.74,226800.0,33.4405,33.4771,33.4405,33.4698,226800.0
2011-02-28 15:35:00,45.74,45.78,45.74,45.78,365300.0,33.4698,33.4991,33.4698,33.4991,365300.0
2011-02-28 15:40:00,45.77,45.78,45.75,45.76,808200.0,33.4917,33.4991,33.4771,33.4844,808200.0
2011-02-28 15:45:00,45.75,45.76,45.72,45.74,725400.0,33.4771,33.4844,33.4552,33.4698,725400.0
2011-02-28 15:50:00,45.74,45.79,45.73,45.79,668500.0,33.4698,33.5064,33.4625,33.5064,668500.0
2011-02-28 15:55:00,45.78,45.8,45.76,45.8,2968900.0,33.4991,33.5137,33.4844,33.5137,2968900.0
2011-03-01 09:30:00,46.09,46.14,46.03,46.05,1879900.0,33.7259,33.7625,33.682,33.6966,1879900.0
2011-03-01 09:35:00,46.04,46.05,45.93,45.97,1013800.0,33.6893,33.6966,33.6088,33.6381,1013800.0
2011-03-01 09:40:00,45.97,45.98,45.89,45.89,999100.0,33.6381,33.6454,33.5796,33.5796,999100.0
2011-03-01 09:45:00,45.9,45.95,45.86,45.94,741700.0,33.5869,33.6235,33.5576,33.6161,741700.0
2011-03-01 09:50:00,45.94,45.96,45.91,45.93,341700.0,33.6161,33.6308,33.5942,33.6088,341700.0
2011-03-01 09:55:00,45.93,45.93,45.86,45.89,458300.0,33.6088,33.6088,33.5576,33.5796,458300.0
2011-03-01 10:00:00,45.88,45.95,45.84,45.91,808000.0,33.5722,33.6235,33.543,33.5942,808000.0
2011-03-01 10:05:00,45.91,45.91,45.76,45.79,931100.0,33.5942,33.5942,33.4844,33.5064,931100.0
2011-03-01 10:10:00,45.78,45.79,45.69,45.76,926800.0,33.4991,33.5064,33.4332,33.4844,926800.0
2011-03-01 10:15:00,45.76,45.78,45.63,45.63,1483800.0,33.4844,33.4991,33.3893,33.3893,1483800.0
2011-03-01 10:20:00,45.64,45.69,45.61,45.67,2240300.0,33.3966,33.4332,33.3747,33.4186,2240300.0
2011-03-01 10:25:00,45.66,45.67,45.53,45.53,1299200.0,33.4113,33.4186,33.3161,33.3161,1299200.0
2011-03-01 10:30:00,45.53,45.57,45.48,45.53,1030800.0,33.3161,33.3454,33.2795,33.3161,1030800.0
2011-03-01 10:35:00,45.53,45.58,45.52,45.56,686400.0,33.3161,33.3527,33.3088,33.3381,686400.0
2011-03-01 10:40:00,45.56,45.66,45.56,45.65,672600.0,33.3381,33.4113,33.3381,33.4039,672600.0
2011-03-01 10:45:00,45.65,45.68,45.64,45.64,642800.0,33.4039,33.4259,33.3966,33.3966,642800.0
2011-03-01 10:50:00,45.64,45.69,45.63,45.68,600900.0,33.3966,33.4332,33.3893,33.4259,600900.0
2011-03-01 10:55:00,45.68,45.76,45.66,45.75,561400.0,33.4259,33.4844,33.4113,33.4771,561400.0
2011-03-01 11:00:00,45.74,45.81,45.74,45.75,507200.0,33.4698,33.521,33.4698,33.4771,507200.0
2011-03-01 11:05:00,45.74,45.76,45.72,45.76,465600.0,33.4698,33.4844,33.4552,33.4844,465600.0
2011-03-01 11:10:00,45.75,45.81,45.75,45.77,1062600.0,33.4771,33.521,33.4771,33.4917,1062600.0
2011-03-01 11:15:00,45.77,45.79,45.74,45.77,238500.0,33.4917,33.5064,33.4698,33.4917,238500.0
2011-03-01 11:20:00,45.77,45.79,45.72,45.73,248200.0,33.4917,33.5064,33.4552,33.4625,248200.0
2011-03-01 11:25:00,45.72,45.73,45.65,45.65,471300.0,33.4552,33.4625,33.4039,33.4039,471300.0
2011-03-01 11:30:00,45.65,45.68,45.63,45.67,531300.0,33.4039,33.4259,33.3893,33.4186,531300.0
2011-03-01 11:35:00,45.68,45.69,45.63,45.64,571000.0,33.4259,33.4332,33.3893,33.3966,571000.0
2011-03-01 11:40:00,45.64,45.68,45.62,45.66,247900.0,33.3966,33.4259,33.382,33.4113,247900.0
2011-03-01 11:45:00,45.66,45.68,45.61,45.62,266700.0,33.4113,33.4259,33.3747,33.382,266700.0
2011-03-01 11:50:00,45.61,45.65,45.55,45.58,1093200.0,33.3747,33.4039,33.3308,33.3527,1093200.0
2011-03-01 11:55:00,45.57,45.59,45.53,45.54,884300.0,33.3454,33.36,33.3161,33.3234,884300.0
2011-03-01 12:00:00,45.54,45.55,45.48,45.52,1110200.0,33.3234,33.3308,33.2795,33.3088,1110200.0
2011-03-01 12:05:00,45.52,45.55,45.52,45.55,402300.0,33.3088,33.3308,33.3088,33.3308,402300.0
2011-03-01 12:10:00,45.54,45.56,45.51,45.52,407000.0,33.3234,33.3381,33.3015,33.3088,407000.0
2011-03-01 12:15:00,45.51,45.53,45.49,45.51,676800.0,33.3015,33.3161,33.2869,33.3015,676800.0
2011-03-01 12:20:00,45.51,45.53,45.49,45.5,427300.0,33.3015,33.3161,33.2869,33.2942,427300.0
2011-03-01 12:25:00,45.5,45.51,45.44,45.45,442300.0,33.2942,33.3015,33.2503,33.2576,442300.0
2011-03-01 12:30:00,45.46,45.51,45.44,45.49,246600.0,33.2649,33.3015,33.2503,33.2869,246600.0
2011-03-01 12:35:00,45.49,45.51,45.48,45.49,369400.0,33.2869,33.3015,33.2795,33.2869,369400.0
2011-03-01 12:40:00,45.5,45.55,45.5,45.54,239600.0,33.2942,33.3308,33.2942,33.3234,239600.0
2011-03-01 12:45:00,45.54,45.56,45.53,45.53,149800.0,33.3234,33.3381,33.3161,33.3161,149800.0
2011-03-01 12:50:00,45.53,45.55,45.49,45.49,166800.0,33.3161,33.3308,33.2869,33.2869,166800.0
2011-03-01 12:55:00,45.5,45.54,45.49,45.5,314300.0,33.2942,33.3234,33.2869,33.2942,314300.0
2011-03-01 13:00:00,45.51,45.51,45.42,45.44,224300.0,33.3015,33.3015,33.2356,33.2503,224300.0
2011-03-01 13:05:00,45.44,45.49,45.43,45.47,188100.0,33.2503,33.2869,33.243,33.2722,188100.0
2011-03-01 13:10:00,45.47,45.53,45.46,45.51,275500.0,33.2722,33.3161,33.2649,33.3015,275500.0
2011-03-01 13:15:00,45.51,45.51,45.46,45.48,488400.0,33.3015,33.3015,33.2649,33.2795,488400.0
2011-03-01 13:20:00,45.48,45.51,45.44,45.48,387600.0,33.2795,33.3015,33.2503,33.2795,387600.0
2011-03-01 13:25:00,45.48,45.48,45.37,45.4,1318800.0,33.2795,33.2795,33.1991,33.221,1318800.0
2011-03-01 13:30:00,45.4,45.43,45.4,45.4,677000.0,33.221,33.243,33.221,33.221,677000.0
2011-03-01 13:35:00,45.4,45.43,45.38,45.42,1649200.0,33.221,33.243,33.2064,33.2356,1649200.0
2011-03-01 13:40:00,45.41,45.43,45.38,45.38,654000.0,33.2283,33.243,33.2064,33.2064,654000.0
2011-03-01 13:45:00,45.38,45.41,45.37,45.39,506700.0,33.2064,33.2283,33.1991,33.2137,506700.0
2011-03-01 13:50:00,45.39,45.41,45.35,45.37,1240700.0,33.2137,33.2283,33.1844,33.1991,1240700.0
2011-03-01 13:55:00,45.38,45.48,45.37,45.44,684400.0,33.2064,33.2795,33.1991,33.2503,684400.0
2011-03-01 14:00:00,45.45,45.45,45.36,45.37,485600.0,33.2576,33.2576,33.1917,33.1991,485600.0
2011-03-01 14:05:00,45.36,45.38,45.3,45.35,614900.0,33.1917,33.2064,33.1478,33.1844,614900.0
2011-03-01 14:10:00,45.35,45.39,45.3,45.32,820500.0,33.1844,33.2137,33.1478,33.1625,820500.0
2011-03-01 14:15:00,45.32,45.4,45.31,45.39,1054600.0,33.1625,33.221,33.1551,33.2137,1054600.0
2011-03-01 14:20:00,45.39,45.4,45.32,45.32,471700.0,33.2137,33.221,33.1625,33.1625,471700.0
2011-03-01 14:25:00,45.32,45.34,45.25,45.26,1057700.0,33.1625,33.1771,33.1112,33.1186,1057700.0
2011-03-01 14:30:00,45.26,45.29,45.24,45.25,705600.0,33.1186,33.1405,33.1039,33.1112,705600.0
2011-03-01 14:35:00,45.25,45.3,45.23,45.24,833200.0,33.1112,33.1478,33.0966,33.1039,833200.0
2011-03-01 14:40:00,45.24,45.28,45.24,45.26,584500.0,33.1039,33.1332,33.1039,33.1186,584500.0
2011-03-01 14:45:00,45.27,45.31,45.24,45.31,552700.0,33.1259,33.1551,33.1039,33.1551,552700.0
2011-03-01 14:50:00,45.3,45.37,45.3,45.37,461000.0,33.1478,33.1991,33.1478,33.1991,461000.0
2011-03-01 14:55:00,45.37,45.37,45.29,45.29,648300.0,33.1991,33.1991,33.1405,33.1405,648300.0
2011-03-01 15:00:00,45.3,45.35,45.28,45.3,445000.0,33.1478,33.1844,33.1332,33.1478,445000.0
2011-03-01 15:05:00,45.3,45.31,45.25,45.26,373300.0,33.1478,33.1551,33.1112,33.1186,373300.0
2011-03-01 15:10:00,45.26,45.32,45.25,45.31,1016600.0,33.1186,33.1625,33.1112,33.1551,1016600.0
2011-03-01 15:15:00,45.3,45.38,45.3,45.38,867600.0,33.1478,33.2064,33.1478,33.2064,867600.0
2011-03-01 15:20:00,45.38,45.4,45.36,45.37,388500.0,33.2064,33.221,33.1917,33.1991,388500.0
2011-03-01 15:25:00,45.37,45.38,45.32,45.34,406900.0,33.1991,33.2064,33.1625,33.1771,406900.0
2011-03-01 15:30:00,45.34,45.39,45.34,45.37,376200.0,33.1771,33.2137,33.1771,33.1991,376200.0
2011-03-01 15:35:00,45.38,45.42,45.36,45.39,1934700.0,33.2064,33.2356,33.1917,33.2137,1934700.0
2011-03-01 15:40:00,45.38,45.41,45.37,45.39,1085000.0,33.2064,33.2283,33.1991,33.2137,1085000.0
2011-03-01 15:45:00,45.39,45.4,45.27,45.31,1143800.0,33.2137,33.221,33.1259,33.1551,1143800.0
2011-03-01 15:50:00,45.32,45.34,45.29,45.31,1952500.0,33.1625,33.1771,33.1405,33.1551,1952500.0
2011-03-01 15:55:00,45.31,45.36,45.29,45.31,5725900.0,33.1551,33.1917,33.1405,33.1551,5725900.0
2011-03-02 09:30:00,45.44,45.6,45.44,45.57,1637500.0,33.2503,33.3674,33.2503,33.3454,1637500.0
2011-03-02 09:35:00,45.57,45.63,45.53,45.62,1463600.0,33.3454,33.3893,33.3161,33.382,1463600.0
2011-03-02 09:40:00,45.63,45.75,45.62,45.66,1578500.0,33.3893,33.4771,33.382,33.4113,1578500.0
2011-03-02 09:45:00,45.65,45.7,45.63,45.68,654100.0,33.4039,33.4405,33.3893,33.4259,654100.0
2011-03-02 09:50:00,45.68,45.75,45.66,45.73,684400.0,33.4259,33.4771,33.4113,33.4625,684400.0
2011-03-02 09:55:00,45.73,45.78,45.72,45.77,546900.0,33.4625,33.4991,33.4552,33.4917,546900.0
2011-03-02 10:00:00,45.77,45.83,45.76,45.81,807600.0,33.4917,33.5357,33.4844,33.521,807600.0
2011-03-02 10:05:00,45.81,45.84,45.71,45.72,1068800.0,33.521,33.543,33.4478,33.4552,1068800.0
2011-03-02 10:10:00,45.72,45.73,45.67,45.69,889000.0,33.4552,33.4625,33.4186,33.4332,889000.0
2011-03-02 10:15:00,45.69,45.79,45.69,45.77,688400.0,33.4332,33.5064,33.4332,33.4917,688400.0
2011-03-02 10:20:00,45.79,45.81,45.7,45.7,641400.0,33.5064,33.521,33.4405,33.4405,641400.0
2011-03-02 10:25:00,45.71,45.74,45.69,45.73,452600.0,33.4478,33.4698,33.4332,33.4625,452600.0
2011-03-02 10:30:00,45.73,45.78,45.7,45.76,568000.0,33.4625,33.4991,33.4405,33.4844,568000.0
2011-03-02 10:35:00,45.76,45.91,45.76,45.9,1399700.0,33.4844,33.5942,33.4844,33.5869,1399700.0
2011-03-02 10:40:00,45.91,45.97,45.9,45.93,933400.0,33.5942,33.6381,33.5869,33.6088,933400.0
2011-03-02 10:45:00,45.93,45.97,45.91,45.95,640500.0,33.6088,33.6381,33.5942,33.6235,640500.0
2011-03-02 10:50:00,45.95,45.98,45.93,45.95,772200.0,33.6235,33.6454,33.6088,33.6235,772200.0
2011-03-02 10:55:00,45.95,45.97,45.92,45.93,654500.0,33.6235,33.6381,33.6015,33.6088,654500.0
2011-03-02 11:00:00,45.93,46.0,45.91,45.99,998200.0,33.6088,33.66,33.5942,33.6527,998200.0
2011-03-02 11:05:00,45.99,46.02,45.95,46.01,1725300.0,33.6527,33.6747,33.6235,33.6674,1725300.0
2011-03-02 11:10:00,46.0,46.02,45.97,45.97,1353900.0,33.66,33.6747,33.6381,33.6381,1353900.0
2011-03-02 11:15:00,45.97,45.97,45.95,45.96,677400.0,33.6381,33.6381,33.6235,33.6308,677400.0
2011-03-02 11:20:00,45.95,45.99,45.94,45.97,671600.0,33.6235,33.6527,33.6161,33.6381,671600.0
2011-03-02 11:25:00,45.97,45.98,45.9,45.9,978700.0,33.6381,33.6454,33.5869,33.5869,978700.0
2011-03-02 11:30:00,45.9,45.91,45.85,45.89,829200.0,33.5869,33.5942,33.5503,33.5796,829200.0
2011-03-02 11:35:00,45.89,45.9,45.81,45.82,843100.0,33.5796,33.5869,33.521,33.5283,843100.0
2011-03-02 11:40:00,45.82,45.85,45.73,45.74,940100.0,33.5283,33.5503,33.4625,33.4698,940100.0
2011-03-02 11:45:00,45.73,45.77,45.72,45.75,660600.0,33.4625,33.4917,33.4552,33.4771,660600.0
2011-03-02 11:50:00,45.75,45.77,45.74,45.76,632200.0,33.4771,33.4917,33.4698,33.4844,632200.0
2011-03-02 11:55:00,45.76,45.76,45.68,45.69,1398900.0,33.4844,33.4844,33.4259,33.4332,1398900.0
2011-03-02 12:00:00,45.68,45.69,45.61,45.69,642500.0,33.4259,33.4332,33.3747,33.4332,642500.0
2011-03-02 12:05:00,45.69,45.72,45.63,45.69,482300.0,33.4332,33.4552,33.3893,33.4332,482300.0
2011-03-02 12:10:00,45.69,45.75,45.67,45.69,593100.0,33.4332,33.4771,33.4186,33.4332,593100.0
2011-03-02 12:15:00,45.69,45.7,45.65,45.7,399400.0,33.4332,33.4405,33.4039,33.4405,399400.0
2011-03-02 12:20:00,45.7,45.76,45.69,45.73,401800.0,33.4405,33.4844,33.4332,33.4625,401800.0
2011-03-02 12:25:00,45.74,45.77,45.69,45.75,490900.0,33.4698,33.4917,33.4332,33.4771,490900.0
2011-03-02 12:30:00,45.75,45.79,45.74,45.75,447600.0,33.4771,33.5064,33.4698,33.4771,447600.0
2011-03-02 12:35:00,45.76,45.82,45.75,45.8,462600.0,33.4844,33.5283,33.4771,33.5137,462600.0
2011-03-02 12:40:00,45.75,45.83,45.75,45.79,378300.0,33.4771,33.5357,33.4771,33.5064,378300.0
2011-03-02 12:45:00,45.79,45.86,45.77,45.85,482800.0,33.5064,33.5576,33.4917,33.5503,482800.0
2011-03-02 12:50:00,45.86,45.87,45.81,45.82,255600.0,33.5576,33.5649,33.521,33.5283,255600.0
2011-03-02 12:55:00,45.81,45.82,45.79,45.8,416900.0,33.521,33.5283,33.5064,33.5137,416900.0
2011-03-02 13:00:00,45.8,45.84,45.78,45.83,233200.0,33.5137,33.543,33.4991,33.5357,233200.0
2011-03-02 13:05:00,45.84,45.87,45.79,45.8,173300.0,33.543,33.5649,33.5064,33.5137,173300.0
2011-03-02 13:10:00,45.79,45.8,45.75,45.78,700200.0,33.5064,33.5137,33.4771,33.4991,700200.0
2011-03-02 13:15:00,45.79,45.81,45.76,45.77,234500.0,33.5064,33.521,33.4844,33.4917,234500.0
2011-03-02 13:20:00,45.76,45.84,45.76,45.81,261200.0,33.4844,33.543,33.4844,33.521,261200.0
2011-03-02 13:25:00,45.81,45.83,45.81,45.82,250500.0,33.521,33.5357,33.521,33.5283,250500.0
2011-03-02 13:30:00,45.81,45.83,45.79,45.8,178500.0,33.521,33.5357,33.5064,33.5137,178500.0
2011-03-02 13:35:00,45.79,45.81,45.78,45.8,268000.0,33.5064,33.521,33.4991,33.5137,268000.0
2011-03-02 13:40:00,45.8,45.8,45.73,45.74,321400.0,33.5137,33.5137,33.4625,33.4698,321400.0
2011-03-02 13:45:00,45.74,45.77,45.72,45.77,140900.0,33.4698,33.4917,33.4552,33.4917,140900.0
2011-03-02 13:50:00,45.77,45.8,45.75,45.76,212700.0,33.4917,33.5137,33.4771,33.4844,212700.0
2011-03-02 13:55:00,45.76,45.77,45.72,45.76,239500.0,33.4844,33.4917,33.4552,33.4844,239500.0
2011-03-02 14:00:00,45.77,45.79,45.69,45.69,498600.0,33.4917,33.5064,33.4332,33.4332,498600.0
2011-03-02 14:05:00,45.7,45.83,45.7,45.8,365900.0,33.4405,33.5357,33.4405,33.5137,365900.0
2011-03-02 14:10:00,45.8,45.86,45.8,45.84,564400.0,33.5137,33.5576,33.5137,33.543,564400.0
2011-03-02 14:15:00,45.84,45.89,45.82,45.83,286100.0,33.543,33.5796,33.5283,33.5357,286100.0
2011-03-02 14:20:00,45.83,45.88,45.8,45.83,199300.0,33.5357,33.5722,33.5137,33.5357,199300.0
2011-03-02 14:25:00,45.82,45.83,45.77,45.8,445300.0,33.5283,33.5357,33.4917,33.5137,445300.0
2011-03-02 14:30:00,45.8,45.84,45.78,45.81,381600.0,33.5137,33.543,33.4991,33.521,381600.0
2011-03-02 14:35:00,45.82,45.9,45.81,45.87,475800.0,33.5283,33.5869,33.521,33.5649,475800.0
2011-03-02 14:40:00,45.87,45.93,45.87,45.93,320100.0,33.5649,33.6088,33.5649,33.6088,320100.0
2011-03-02 14:45:00,45.92,45.95,45.89,45.89,480200.0,33.6015,33.6235,33.5796,33.5796,480200.0
2011-03-02 14:50:00,45.89,45.92,45.87,45.9,303000.0,33.5796,33.6015,33.5649,33.5869,303000.0
2011-03-02 14:55:00,45.9,45.9,45.86,45.88,226200.0,33.5869,33.5869,33.5576,33.5722,226200.0
2011-03-02 15:00:00,45.87,45.94,45.87,45.94,734400.0,33.5649,33.6161,33.5649,33.6161,734400.0
2011-03-02 15:05:00,45.94,45.95,45.89,45.92,559200.0,33.6161,33.6235,33.5796,33.6015,559200.0
2011-03-02 15:10:00,45.93,45.93,45.89,45.89,348400.0,33.6088,33.6088,33.5796,33.5796,348400.0
2011-03-02 15:15:00,45.89,45.9,45.87,45.89,237100.0,33.5796,33.5869,33.5649,33.5796,237100.0
2011-03-02 15:20:00,45.89,45.93,45.88,45.88,509300.0,33.5796,33.6088,33.5722,33.5722,509300.0
2011-03-02 15:25:00,45.88,45.9,45.87,45.87,234400.0,33.5722,33.5869,33.5649,33.5649,234400.0
2011-03-02 15:30:00,45.87,45.88,45.86,45.88,197000.0,33.5649,33.5722,33.5576,33.5722,197000.0
2011-03-02 15:35:00,45.87,45.88,45.83,45.87,492900.0,33.5649,33.5722,33.5357,33.5649,492900.0
2011-03-02 15:40:00,45.87,45.9,45.85,45.87,600900.0,33.5649,33.5869,33.5503,33.5649,600900.0
2011-03-02 15:45:00,45.88,45.9,45.86,45.89,988900.0,33.5722,33.5869,33.5576,33.5796,988900.0
2011-03-02 15:50:00,45.9,45.9,45.87,45.87,1333600.0,33.5869,33.5869,33.5649,33.5649,1333600.0
2011-03-02 15:55:00,45.87,45.94,45.86,45.94,4362800.0,33.5649,33.6161,33.5576,33.6161,4362800.0
2011-03-03 09:30:00,46.52,46.64,46.5,46.59,2640000.0,34.0406,34.1284,34.0259,34.0918,2640000.0
2011-03-03 09:35:00,46.6,46.61,46.54,46.57,888500.0,34.0991,34.1064,34.0552,34.0771,888500.0
2011-03-03 09:40:00,46.58,46.62,46.57,46.62,2263500.0,34.0845,34.1137,34.0771,34.1137,2263500.0
2011-03-03 09:45:00,46.62,46.63,46.56,46.59,1508400.0,34.1137,34.121,34.0698,34.0918,1508400.0
2011-03-03 09:50:00,46.58,46.61,46.56,46.56,997800.0,34.0845,34.1064,34.0698,34.0698,997800.0
2011-03-03 09:55:00,46.56,46.58,46.54,46.56,836300.0,34.0698,34.0845,34.0552,34.0698,836300.0
2011-03-03 10:00:00,46.56,46.58,46.5,46.51,894000.0,34.0698,34.0845,34.0259,34.0332,894000.0
2011-03-03 10:05:00,46.51,46.52,46.44,46.47,1232900.0,34.0332,34.0406,33.982,34.004,1232900.0
2011-03-03 10:10:00,46.47,46.55,46.46,46.55,1232700.0,34.004,34.0625,33.9966,34.0625,1232700.0
2011-03-03 10:15:00,46.54,46.61,46.54,46.57,1867700.0,34.0552,34.1064,34.0552,34.0771,1867700.0
2011-03-03 10:20:00,46.57,46.58,46.47,46.51,619200.0,34.0771,34.0845,34.004,34.0332,619200.0
2011-03-03 10:25:00,46.51,46.54,46.46,46.47,403800.0,34.0332,34.0552,33.9966,34.004,403800.0
2011-03-03 10:30:00,46.46,46.48,46.43,46.46,751800.0,33.9966,34.0113,33.9747,33.9966,751800.0
2011-03-03 10:35:00,46.46,46.5,46.44,46.47,373300.0,33.9966,34.0259,33.982,34.004,373300.0
2011-03-03 10:40:00,46.48,46.59,46.48,46.58,900000.0,34.0113,34.0918,34.0113,34.0845,900000.0
2011-03-03 10:45:00,46.58,46.66,46.57,46.61,1011000.0,34.0845,34.143,34.0771,34.1064,1011000.0
2011-03-03 10:50:00,46.61,46.62,46.59,46.6,595600.0,34.1064,34.1137,34.0918,34.0991,595600.0
2011-03-03 10:55:00,46.61,46.63,46.57,46.6,383700.0,34.1064,34.121,34.0771,34.0991,383700.0
2011-03-03 11:00:00,46.6,46.64,46.6,46.61,564600.0,34.0991,34.1284,34.0991,34.1064,564600.0
2011-03-03 11:05:00,46.61,46.64,46.58,46.64,467300.0,34.1064,34.1284,34.0845,34.1284,467300.0
2011-03-03 11:10:00,46.64,46.65,46.58,46.59,483700.0,34.1284,34.1357,34.0845,34.0918,483700.0
2011-03-03 11:15:00,46.59,46.63,46.59,46.61,525700.0,34.0918,34.121,34.0918,34.1064,525700.0
2011-03-03 11:20:00,46.61,46.61,46.55,46.57,587800.0,34.1064,34.1064,34.0625,34.0771,587800.0
2011-03-03 11:25:00,46.57,46.57,46.53,46.53,638200.0,34.0771,34.0771,34.0479,34.0479,638200.0
2011-03-03 11:30:00,46.53,46.58,46.52,46.56,312800.0,34.0479,34.0845,34.0406,34.0698,312800.0
2011-03-03 11:35:00,46.55,46.56,46.52,46.53,161800.0,34.0625,34.0698,34.0406,34.0479,161800.0
2011-03-03 11:40:00,46.53,46.58,46.53,46.56,277600.0,34.0479,34.0845,34.0479,34.0698,277600.0
2011-03-03 11:45:00,46.57,46.6,46.56,46.59,188200.0,34.0771,34.0991,34.0698,34.0918,188200.0
2011-03-03 11:50:00,46.59,46.67,46.58,46.67,657000.0,34.0918,34.1503,34.0845,34.1503,657000.0
2011-03-03 11:55:00,46.67,46.69,46.67,46.68,364600.0,34.1503,34.1649,34.1503,34.1576,364600.0
2011-03-03 12:00:00,46.68,46.7,46.66,46.66,413100.0,34.1576,34.1723,34.143,34.143,413100.0
2011-03-03 12:05:00,46.66,46.67,46.65,46.66,132100.0,34.143,34.1503,34.1357,34.143,132100.0
2011-03-03 12:10:00,46.66,46.67,46.64,46.65,128700.0,34.143,34.1503,34.1284,34.1357,128700.0
2011-03-03 12:15:00,46.64,46.67,46.64,46.66,89500.0,34.1284,34.1503,34.1284,34.143,89500.0
2011-03-03 12:20:00,46.66,46.67,46.64,46.66,1202100.0,34.143,34.1503,34.1284,34.143,1202100.0
2011-03-03 12:25:00,46.66,46.68,46.65,46.68,459300.0,34.143,34.1576,34.1357,34.1576,459300.0
2011-03-03 12:30:00,46.67,46.68,46.64,46.65,309900.0,34.1503,34.1576,34.1284,34.1357,309900.0
2011-03-03 12:35:00,46.64,46.68,46.64,46.68,267800.0,34.1284,34.1576,34.1284,34.1576,267800.0
2011-03-03 12:40:00,46.68,46.69,46.66,46.66,451500.0,34.1576,34.1649,34.143,34.143,451500.0
2011-03-03 12:45:00,46.67,46.7,46.65,46.69,238600.0,34.1503,34.1723,34.1357,34.1649,238600.0
2011-03-03 12:50:00,46.69,46.7,46.69,46.69,319300.0,34.1649,34.1723,34.1649,34.1649,319300.0
2011-03-03 12:55:00,46.69,46.7,46.67,46.67,182900.0,34.1649,34.1723,34.1503,34.1503,182900.0
2011-03-03 13:00:00,46.67,46.68,46.66,46.66,71100.0,34.1503,34.1576,34.143,34.143,71100.0
2011-03-03 13:05:00,46.67,46.68,46.66,46.67,99300.0,34.1503,34.1576,34.143,34.1503,99300.0
2011-03-03 13:10:00,46.68,46.69,46.67,46.68,135800.0,34.1576,34.1649,34.1503,34.1576,135800.0
2011-03-03 13:15:00,46.68,46.7,46.67,46.69,163300.0,34.1576,34.1723,34.1503,34.1649,163300.0
2011-03-03 13:20:00,46.68,46.7,46.67,46.7,204400.0,34.1576,34.1723,34.1503,34.1723,204400.0
2011-03-03 13:25:00,46.7,46.73,46.68,46.69,361400.0,34.1723,34.1942,34.1576,34.1649,361400.0
2011-03-03 13:30:00,46.69,46.7,46.68,46.69,84900.0,34.1649,34.1723,34.1576,34.1649,84900.0
2011-03-03 13:35:00,46.69,46.72,46.69,46.7,180200.0,34.1649,34.1869,34.1649,34.1723,180200.0
2011-03-03 13:40:00,46.7,46.72,46.7,46.72,280400.0,34.1723,34.1869,34.1723,34.1869,280400.0
2011-03-03 13:45:00,46.72,46.74,46.72,46.73,127500.0,34.1869,34.2015,34.1869,34.1942,127500.0
2011-03-03 13:50:00,46.73,46.76,46.72,46.75,415500.0,34.1942,34.2162,34.1869,34.2089,415500.0
2011-03-03 13:55:00,46.75,46.75,46.73,46.74,310300.0,34.2089,34.2089,34.1942,34.2015,310300.0
2011-03-03 14:00:00,46.74,46.78,46.73,46.77,206400.0,34.2015,34.2308,34.1942,34.2235,206400.0
2011-03-03 14:05:00,46.77,46.77,46.73,46.73,126100.0,34.2235,34.2235,34.1942,34.1942,126100.0
2011-03-03 14:10:00,46.73,46.82,46.73,46.82,743400.0,34.1942,34.2601,34.1942,34.2601,743400.0
2011-03-03 14:15:00,46.82,46.85,46.8,46.8,761900.0,34.2601,34.282,34.2454,34.2454,761900.0
2011-03-03 14:20:00,46.8,46.8,46.77,46.78,228700.0,34.2454,34.2454,34.2235,34.2308,228700.0
2011-03-03 14:25:00,46.78,46.82,46.78,46.8,871700.0,34.2308,34.2601,34.2308,34.2454,871700.0
2011-03-03 14:30:00,46.81,46.83,46.79,46.79,744500.0,34.2528,34.2674,34.2381,34.2381,744500.0
2011-03-03 14:35:00,46.79,46.85,46.79,46.84,856900.0,34.2381,34.282,34.2381,34.2747,856900.0
2011-03-03 14:40:00,46.84,46.85,46.82,46.84,488400.0,34.2747,34.282,34.2601,34.2747,488400.0
2011-03-03 14:45:00,46.83,46.84,46.82,46.82,162300.0,34.2674,34.2747,34.2601,34.2601,162300.0
2011-03-03 14:50:00,46.82,46.85,46.82,46.84,364400.0,34.2601,34.282,34.2601,34.2747,364400.0
2011-03-03 14:55:00,46.84,46.92,46.84,46.9,1046800.0,34.2747,34.3332,34.2747,34.3186,1046800.0
2011-03-03 15:00:00,46.9,46.9,46.86,46.87,481700.0,34.3186,34.3186,34.2893,34.2967,481700.0
2011-03-03 15:05:00,46.87,46.93,46.87,46.87,1011900.0,34.2967,34.3406,34.2967,34.2967,1011900.0
2011-03-03 15:10:00,46.88,46.88,46.86,46.87,190700.0,34.304,34.304,34.2893,34.2967,190700.0
2011-03-03 15:15:00,46.86,46.87,46.81,46.82,891500.0,34.2893,34.2967,34.2528,34.2601,891500.0
2011-03-03 15:20:00,46.82,46.83,46.8,46.82,432700.0,34.2601,34.2674,34.2454,34.2601,432700.0
2011-03-03 15:25:00,46.81,46.82,46.81,46.81,214200.0,34.2528,34.2601,34.2528,34.2528,214200.0
2011-03-03 15:30:00,46.81,46.82,46.79,46.81,426300.0,34.2528,34.2601,34.2381,34.2528,426300.0
2011-03-03 15:35:00,46.82,46.82,46.78,46.8,594400.0,34.2601,34.2601,34.2308,34.2454,594400.0
2011-03-03 15:40:00,46.8,46.84,46.8,46.83,1414500.0,34.2454,34.2747,34.2454,34.2674,1414500.0
2011-03-03 15:45:00,46.83,46.85,46.82,46.85,1132800.0,34.2674,34.282,34.2601,34.282,1132800.0
2011-03-03 15:50:00,46.85,46.89,46.84,46.88,1782900.0,34.282,34.3113,34.2747,34.304,1782900.0
2011-03-03 15:55:00,46.88,46.9,46.84,46.86,4299500.0,34.304,34.3186,34.2747,34.2893,4299500.0
2011-03-04 09:30:00,46.92,47.15,46.9,47.05,2498900.0,34.3332,34.5015,34.3186,34.4284,2498900.0
2011-03-04 09:35:00,47.04,47.07,46.98,47.07,1933400.0,34.4211,34.443,34.3772,34.443,1933400.0
2011-03-04 09:40:00,47.06,47.12,46.99,46.99,1363000.0,34.4357,34.4796,34.3845,34.3845,1363000.0
2011-03-04 09:45:00,46.98,47.07,46.96,46.96,1966400.0,34.3772,34.443,34.3625,34.3625,1966400.0
2011-03-04 09:50:00,46.96,46.97,46.9,46.95,1056600.0,34.3625,34.3698,34.3186,34.3552,1056600.0
2011-03-04 09:55:00,46.94,46.97,46.9,46.92,519400.0,34.3479,34.3698,34.3186,34.3332,519400.0
2011-03-04 10:00:00,46.92,46.97,46.88,46.88,895100.0,34.3332,34.3698,34.304,34.304,895100.0
2011-03-04 10:05:00,46.88,46.9,46.73,46.74,1195800.0,34.304,34.3186,34.1942,34.2015,1195800.0
2011-03-04 10:10:00,46.74,46.75,46.65,46.66,1064900.0,34.2015,34.2089,34.1357,34.143,1064900.0
2011-03-04 10:15:00,46.66,46.72,46.62,46.63,1331100.0,34.143,34.1869,34.1137,34.121,1331100.0
2011-03-04 10:20:00,46.63,46.64,46.58,46.59,1188100.0,34.121,34.1284,34.0845,34.0918,1188100.0
2011-03-04 10:25:00,46.59,46.67,46.51,46.66,1546100.0,34.0918,34.1503,34.0332,34.143,1546100.0
2011-03-04 10:30:00,46.67,46.73,46.63,46.73,913000.0,34.1503,34.1942,34.121,34.1942,913000.0
2011-03-04 10:35:00,46.73,46.73,46.64,46.7,1133800.0,34.1942,34.1942,34.1284,34.1723,1133800.0
2011-03-04 10:40:00,46.71,46.74,46.7,46.7,451100.0,34.1796,34.2015,34.1723,34.1723,451100.0
2011-03-04 10:45:00,46.71,46.73,46.66,46.68,461600.0,34.1796,34.1942,34.143,34.1576,461600.0
2011-03-04 10:50:00,46.69,46.74,46.69,46.74,240500.0,34.1649,34.2015,34.1649,34.2015,240500.0
2011-03-04 10:55:00,46.74,46.78,46.73,46.77,418100.0,34.2015,34.2308,34.1942,34.2235,418100.0
2011-03-04 11:00:00,46.77,46.8,46.74,46.75,322000.0,34.2235,34.2454,34.2015,34.2089,322000.0
2011-03-04 11:05:00,46.76,46.78,46.68,46.7,308400.0,34.2162,34.2308,34.1576,34.1723,308400.0
2011-03-04 11:10:00,46.71,46.72,46.67,46.72,257000.0,34.1796,34.1869,34.1503,34.1869,257000.0
2011-03-04 11:15:00,46.71,46.74,46.67,46.7,539000.0,34.1796,34.2015,34.1503,34.1723,539000.0
2011-03-04 11:20:00,46.7,46.71,46.68,46.7,488100.0,34.1723,34.1796,34.1576,34.1723,488100.0
2011-03-04 11:25:00,46.7,46.73,46.69,46.7,120400.0,34.1723,34.1942,34.1649,34.1723,120400.0
2011-03-04 11:30:00,46.71,46.78,46.65,46.77,1106700.0,34.1796,34.2308,34.1357,34.2235,1106700.0
2011-03-04 11:35:00,46.77,46.81,46.73,46.8,571000.0,34.2235,34.2528,34.1942,34.2454,571000.0
2011-03-04 11:40:00,46.81,46.82,46.78,46.81,543300.0,34.2528,34.2601,34.2308,34.2528,543300.0
2011-03-04 11:45:00,46.81,46.83,46.77,46.77,340800.0,34.2528,34.2674,34.2235,34.2235,340800.0
2011-03-04 11:50:00,46.78,46.8,46.75,46.79,320400.0,34.2308,34.2454,34.2089,34.2381,320400.0
2011-03-04 11:55:00,46.78,46.79,46.67,46.7,328900.0,34.2308,34.2381,34.1503,34.1723,328900.0
2011-03-04 12:00:00,46.69,46.71,46.64,46.65,501700.0,34.1649,34.1796,34.1284,34.1357,501700.0
2011-03-04 12:05:00,46.66,46.68,46.65,46.66,368800.0,34.143,34.1576,34.1357,34.143,368800.0
2011-03-04 12:10:00,46.66,46.66,46.57,46.58,422900.0,34.143,34.143,34.0771,34.0845,422900.0
2011-03-04 12:15:00,46.57,46.61,46.57,46.6,451000.0,34.0771,34.1064,34.0771,34.0991,451000.0
2011-03-04 12:20:00,46.6,46.61,46.53,46.55,403900.0,34.0991,34.1064,34.0479,34.0625,403900.0
2011-03-04 12:25:00,46.55,46.57,46.47,46.51,1061700.0,34.0625,34.0771,34.004,34.0332,1061700.0
2011-03-04 12:30:00,46.51,46.55,46.48,46.55,424300.0,34.0332,34.0625,34.0113,34.0625,424300.0
2011-03-04 12:35:00,46.54,46.57,46.51,46.57,351400.0,34.0552,34.0771,34.0332,34.0771,351400.0
2011-03-04 12:40:00,46.57,46.6,46.55,46.58,222800.0,34.0771,34.0991,34.0625,34.0845,222800.0
2011-03-04 12:45:00,46.59,46.63,46.59,46.63,268600.0,34.0918,34.121,34.0918,34.121,268600.0
2011-03-04 12:50:00,46.63,46.64,46.59,46.61,184600.0,34.121,34.1284,34.0918,34.1064,184600.0
2011-03-04 12:55:00,46.62,46.62,46.58,46.6,158200.0,34.1137,34.1137,34.0845,34.0991,158200.0
2011-03-04 13:00:00,46.6,46.65,46.6,46.62,259700.0,34.0991,34.1357,34.0991,34.1137,259700.0
2011-03-04 13:05:00,46.62,46.67,46.62,46.65,250800.0,34.1137,34.1503,34.1137,34.1357,250800.0
2011-03-04 13:10:00,46.65,46.67,46.58,46.58,392500.0,34.1357,34.1503,34.0845,34.0845,392500.0
2011-03-04 13:15:00,46.59,46.6,46.56,46.59,238200.0,34.0918,34.0991,34.0698,34.0918,238200.0
2011-03-04 13:20:00,46.58,46.63,46.58,46.63,140000.0,34.0845,34.121,34.0845,34.121,140000.0
2011-03-04 13:25:00,46.64,46.64,46.58,46.62,246600.0,34.1284,34.1284,34.0845,34.1137,246600.0
2011-03-04 13:30:00,46.61,46.65,46.6,46.63,145000.0,34.1064,34.1357,34.0991,34.121,145000.0
2011-03-04 13:35:00,46.64,46.67,46.63,46.66,265600.0,34.1284,34.1503,34.121,34.143,265600.0
2011-03-04 13:40:00,46.67,46.67,46.6,46.61,295000.0,34.1503,34.1503,34.0991,34.1064,295000.0
2011-03-04 13:45:00,46.61,46.61,46.58,46.59,193800.0,34.1064,34.1064,34.0845,34.0918,193800.0
2011-03-04 13:50:00,46.59,46.63,46.56,46.57,178600.0,34.0918,34.121,34.0698,34.0771,178600.0
2011-03-04 13:55:00,46.56,46.65,46.55,46.63,196300.0,34.0698,34.1357,34.0625,34.121,196300.0
2011-03-04 14:00:00,46.63,46.63,46.59,46.61,152300.0,34.121,34.121,34.0918,34.1064,152300.0
2011-03-04 14:05:00,46.6,46.63,46.58,46.59,341600.0,34.0991,34.121,34.0845,34.0918,341600.0
2011-03-04 14:10:00,46.58,46.64,46.58,46.63,302000.0,34.0845,34.1284,34.0845,34.121,302000.0
2011-03-04 14:15:00,46.62,46.64,46.59,46.64,418400.0,34.1137,34.1284,34.0918,34.1284,418400.0
2011-03-04 14:20:00,46.63,46.67,46.62,46.66,245900.0,34.121,34.1503,34.1137,34.143,245900.0
2011-03-04 14:25:00,46.66,46.69,46.65,46.67,305400.0,34.143,34.1649,34.1357,34.1503,305400.0
2011-03-04 14:30:00,46.68,46.7,46.67,46.69,279200.0,34.1576,34.1723,34.1503,34.1649,279200.0
2011-03-04 14:35:00,46.7,46.7,46.66,46.68,237200.0,34.1723,34.1723,34.143,34.1576,237200.0
2011-03-04 14:40:00,46.69,46.72,46.68,46.72,202600.0,34.1649,34.1869,34.1576,34.1869,202600.0
2011-03-04 14:45:00,46.72,46.72,46.68,46.7,335800.0,34.1869,34.1869,34.1576,34.1723,335800.0
2011-03-04 14:50:00,46.7,46.73,46.69,46.7,297800.0,34.1723,34.1942,34.1649,34.1723,297800.0
2011-03-04 14:55:00,46.7,46.79,46.7,46.79,811600.0,34.1723,34.2381,34.1723,34.2381,811600.0
2011-03-04 15:00:00,46.79,46.86,46.78,46.81,691500.0,34.2381,34.2893,34.2308,34.2528,691500.0
2011-03-04 15:05:00,46.82,46.82,46.79,46.8,501300.0,34.2601,34.2601,34.2381,34.2454,501300.0
2011-03-04 15:10:00,46.79,46.82,46.77,46.77,329100.0,34.2381,34.2601,34.2235,34.2235,329100.0
2011-03-04 15:15:00,46.77,46.78,46.73,46.75,415700.0,34.2235,34.2308,34.1942,34.2089,415700.0
2011-03-04 15:20:00,46.74,46.75,46.66,46.69,503200.0,34.2015,34.2089,34.143,34.1649,503200.0
2011-03-04 15:25:00,46.68,46.71,46.65,46.69,712300.0,34.1576,34.1796,34.1357,34.1649,712300.0
2011-03-04 15:30:00,46.69,46.69,46.62,46.67,1179500.0,34.1649,34.1649,34.1137,34.1503,1179500.0
2011-03-04 15:35:00,46.67,46.72,46.65,46.72,604300.0,34.1503,34.1869,34.1357,34.1869,604300.0
2011-03-04 15:40:00,46.72,46.78,46.71,46.77,1187900.0,34.1869,34.2308,34.1796,34.2235,1187900.0
2011-03-04 15:45:00,46.77,46.89,46.77,46.86,1828200.0,34.2235,34.3113,34.2235,34.2893,1828200.0
2011-03-04 15:50:00,46.87,46.97,46.87,46.95,2740000.0,34.2967,34.3698,34.2967,34.3552,2740000.0
2011-03-04 15:55:00,46.94,47.0,46.88,46.88,5389400.0,34.3479,34.3918,34.304,34.304,5389400.0
2011-03-07 09:30:00,46.98,47.01,46.93,46.94,597900.0,34.3772,34.3991,34.3406,34.3479,597900.0
2011-03-07 09:35:00,46.94,46.99,46.87,46.99,632200.0,34.3479,34.3845,34.2967,34.3845,632200.0
2011-03-07 09:40:00,46.98,47.01,46.95,46.99,841600.0,34.3772,34.3991,34.3552,34.3845,841600.0
2011-03-07 09:45:00,46.99,47.0,46.94,46.97,521400.0,34.3845,34.3918,34.3479,34.3698,521400.0
2011-03-07 09:50:00,46.97,47.01,46.85,46.86,650100.0,34.3698,34.3991,34.282,34.2893,650100.0
2011-03-07 09:55:00,46.87,46.94,46.87,46.92,387800.0,34.2967,34.3479,34.2967,34.3332,387800.0
2011-03-07 10:00:00,46.91,46.97,46.88,46.91,457200.0,34.3259,34.3698,34.304,34.3259,457200.0
2011-03-07 10:05:00,46.9,46.91,46.8,46.82,465600.0,34.3186,34.3259,34.2454,34.2601,465600.0
2011-03-07 10:10:00,46.81,46.84,46.73,46.76,498600.0,34.2528,34.2747,34.1942,34.2162,498600.0
2011-03-07 10:15:00,46.77,46.77,46.74,46.75,394800.0,34.2235,34.2235,34.2015,34.2089,394800.0
2011-03-07 10:20:00,46.74,46.8,46.73,46.79,217200.0,34.2015,34.2454,34.1942,34.2381,217200.0
2011-03-07 10:25:00,46.8,46.81,46.74,46.79,390500.0,34.2454,34.2528,34.2015,34.2381,390500.0
2011-03-07 10:30:00,46.79,46.81,46.72,46.76,542400.0,34.2381,34.2528,34.1869,34.2162,542400.0
2011-03-07 10:35:00,46.77,46.77,46.65,46.65,546600.0,34.2235,34.2235,34.1357,34.1357,546600.0
2011-03-07 10:40:00,46.65,46.66,46.54,46.55,1089700.0,34.1357,34.143,34.0552,34.0625,1089700.0
2011-03-07 10:45:00,46.55,46.57,46.52,46.57,491500.0,34.0625,34.0771,34.0406,34.0771,491500.0
2011-03-07 10:50:00,46.57,46.61,46.5,46.5,520000.0,34.0771,34.1064,34.0259,34.0259,520000.0
2011-03-07 10:55:00,46.51,46.58,46.49,46.54,270500.0,34.0332,34.0845,34.0186,34.0552,270500.0
2011-03-07 11:00:00,46.54,46.54,46.46,46.5,765400.0,34.0552,34.0552,33.9966,34.0259,765400.0
2011-03-07 11:05:00,46.5,46.5,46.4,46.47,1011000.0,34.0259,34.0259,33.9527,34.004,1011000.0
2011-03-07 11:10:00,46.47,46.47,46.41,46.42,178100.0,34.004,34.004,33.9601,33.9674,178100.0
2011-03-07 11:15:00,46.42,46.5,46.4,46.49,331100.0,33.9674,34.0259,33.9527,34.0186,331100.0
2011-03-07 11:20:00,46.48,46.5,46.45,46.49,380600.0,34.0113,34.0259,33.9893,34.0186,380600.0
2011-03-07 11:25:00,46.49,46.5,46.46,46.47,764700.0,34.0186,34.0259,33.9966,34.004,764700.0
2011-03-07 11:30:00,46.48,46.48,46.43,46.43,242500.0,34.0113,34.0113,33.9747,33.9747,242500.0
2011-03-07 11:35:00,46.43,46.46,46.38,46.46,756500.0,33.9747,33.9966,33.9381,33.9966,756500.0
2011-03-07 11:40:00,46.45,46.46,46.39,46.39,327200.0,33.9893,33.9966,33.9454,33.9454,327200.0
2011-03-07 11:45:00,46.38,46.4,46.29,46.31,550100.0,33.9381,33.9527,33.8723,33.8869,550100.0
2011-03-07 11:50:00,46.3,46.33,46.26,46.29,409400.0,33.8796,33.9015,33.8503,33.8723,409400.0
2011-03-07 11:55:00,46.29,46.34,46.28,46.31,495600.0,33.8723,33.9088,33.8649,33.8869,495600.0
2011-03-07 12:00:00,46.3,46.32,46.27,46.28,209900.0,33.8796,33.8942,33.8576,33.8649,209900.0
2011-03-07 12:05:00,46.28,46.33,46.25,46.32,674600.0,33.8649,33.9015,33.843,33.8942,674600.0
2011-03-07 12:10:00,46.32,46.34,46.3,46.34,558800.0,33.8942,33.9088,33.8796,33.9088,558800.0
2011-03-07 12:15:00,46.34,46.34,46.31,46.31,212300.0,33.9088,33.9088,33.8869,33.8869,212300.0
2011-03-07 12:20:00,46.32,46.33,46.28,46.29,318700.0,33.8942,33.9015,33.8649,33.8723,318700.0
2011-03-07 12:25:00,46.29,46.33,46.25,46.25,406000.0,33.8723,33.9015,33.843,33.843,406000.0
2011-03-07 12:30:00,46.25,46.3,46.22,46.28,357900.0,33.843,33.8796,33.821,33.8649,357900.0
2011-03-07 12:35:00,46.29,46.29,46.25,46.26,251200.0,33.8723,33.8723,33.843,33.8503,251200.0
2011-03-07 12:40:00,46.25,46.27,46.22,46.22,284300.0,33.843,33.8576,33.821,33.821,284300.0
2011-03-07 12:45:00,46.22,46.24,46.2,46.2,157000.0,33.821,33.8357,33.8064,33.8064,157000.0
2011-03-07 12:50:00,46.21,46.21,46.16,46.17,707900.0,33.8137,33.8137,33.7771,33.7844,707900.0
2011-03-07 12:55:00,46.17,46.22,46.12,46.15,571200.0,33.7844,33.821,33.7479,33.7698,571200.0
2011-03-07 13:00:00,46.15,46.16,46.1,46.11,488300.0,33.7698,33.7771,33.7332,33.7405,488300.0
2011-03-07 13:05:00,46.11,46.14,46.1,46.12,304300.0,33.7405,33.7625,33.7332,33.7479,304300.0
2011-03-07 13:10:00,46.11,46.13,46.06,46.1,533700.0,33.7405,33.7552,33.704,33.7332,533700.0
2011-03-07 13:15:00,46.11,46.21,46.11,46.2,328700.0,33.7405,33.8137,33.7405,33.8064,328700.0
2011-03-07 13:20:00,46.2,46.21,46.13,46.14,405600.0,33.8064,33.8137,33.7552,33.7625,405600.0
2011-03-07 13:25:00,46.13,46.17,46.12,46.15,195600.0,33.7552,33.7844,33.7479,33.7698,195600.0
2011-03-07 13:30:00,46.14,46.17,46.09,46.14,215500.0,33.7625,33.7844,33.7259,33.7625,215500.0
2011-03-07 13:35:00,46.15,46.18,46.14,46.17,197300.0,33.7698,33.7918,33.7625,33.7844,197300.0
2011-03-07 13:40:00,46.17,46.2,46.16,46.16,188400.0,33.7844,33.8064,33.7771,33.7771,188400.0
2011-03-07 13:45:00,46.16,46.22,46.13,46.2,299700.0,33.7771,33.821,33.7552,33.8064,299700.0
2011-03-07 13:50:00,46.19,46.2,46.12,46.16,287900.0,33.7991,33.8064,33.7479,33.7771,287900.0
2011-03-07 13:55:00,46.15,46.2,46.13,46.14,516900.0,33.7698,33.8064,33.7552,33.7625,516900.0
2011-03-07 14:00:00,46.15,46.21,46.13,46.18,515800.0,33.7698,33.8137,33.7552,33.7918,515800.0
2011-03-07 14:05:00,46.19,46.21,46.15,46.16,612400.0,33.7991,33.8137,33.7698,33.7771,612400.0
2011-03-07 14:10:00,46.16,46.16,46.09,46.1,746400.0,33.7771,33.7771,33.7259,33.7332,746400.0
2011-03-07 14:15:00,46.11,46.24,46.09,46.24,256100.0,33.7405,33.8357,33.7259,33.8357,256100.0
2011-03-07 14:20:00,46.24,46.27,46.2,46.22,576000.0,33.8357,33.8576,33.8064,33.821,576000.0
2011-03-07 14:25:00,46.22,46.26,46.19,46.24,406400.0,33.821,33.8503,33.7991,33.8357,406400.0
2011-03-07 14:30:00,46.23,46.26,46.22,46.23,179300.0,33.8283,33.8503,33.821,33.8283,179300.0
2011-03-07 14:35:00,46.23,46.28,46.2,46.25,856900.0,33.8283,33.8649,33.8064,33.843,856900.0
2011-03-07 14:40:00,46.25,46.26,46.2,46.2,154600.0,33.843,33.8503,33.8064,33.8064,154600.0
2011-03-07 14:45:00,46.21,46.29,46.21,46.26,245100.0,33.8137,33.8723,33.8137,33.8503,245100.0
2011-03-07 14:50:00,46.27,46.27,46.22,46.26,100600.0,33.8576,33.8576,33.821,33.8503,100600.0
2011-03-07 14:55:00,46.26,46.3,46.23,46.27,186100.0,33.8503,33.8796,33.8283,33.8576,186100.0
2011-03-07 15:00:00,46.27,46.27,46.16,46.18,808800.0,33.8576,33.8576,33.7771,33.7918,808800.0
2011-03-07 15:05:00,46.18,46.24,46.18,46.23,705600.0,33.7918,33.8357,33.7918,33.8283,705600.0
2011-03-07 15:10:00,46.22,46.3,46.22,46.28,249400.0,33.821,33.8796,33.821,33.8649,249400.0
2011-03-07 15:15:00,46.29,46.32,46.26,46.3,211000.0,33.8723,33.8942,33.8503,33.8796,211000.0
2011-03-07 15:20:00,46.29,46.29,46.23,46.27,456800.0,33.8723,33.8723,33.8283,33.8576,456800.0
2011-03-07 15:25:00,46.27,46.33,46.23,46.3,659500.0,33.8576,33.9015,33.8283,33.8796,659500.0
2011-03-07 15:30:00,46.3,46.35,46.27,46.33,451500.0,33.8796,33.9162,33.8576,33.9015,451500.0
2011-03-07 15:35:00,46.33,46.39,46.33,46.36,1180700.0,33.9015,33.9454,33.9015,33.9235,1180700.0
2011-03-07 15:40:00,46.35,46.39,46.33,46.35,387700.0,33.9162,33.9454,33.9015,33.9162,387700.0
2011-03-07 15:45:00,46.35,46.38,46.29,46.3,901400.0,33.9162,33.9381,33.8723,33.8796,901400.0
2011-03-07 15:50:00,46.3,46.3,46.25,46.27,1518900.0,33.8796,33.8796,33.843,33.8576,1518900.0
2011-03-07 15:55:00,46.27,46.29,46.19,46.23,4773500.0,33.8576,33.8723,33.7991,33.8283,4773500.0
2011-03-08 09:30:00,46.65,46.66,46.5,46.51,1355600.0,34.1357,34.143,34.0259,34.0332,1355600.0
2011-03-08 09:35:00,46.5,46.5,46.4,46.43,558800.0,34.0259,34.0259,33.9527,33.9747,558800.0
2011-03-08 09:40:00,46.42,46.47,46.35,46.4,1153700.0,33.9674,34.004,33.9162,33.9527,1153700.0
2011-03-08 09:45:00,46.4,46.4,46.3,46.35,950500.0,33.9527,33.9527,33.8796,33.9162,950500.0
2011-03-08 09:50:00,46.34,46.43,46.31,46.36,1140200.0,33.9088,33.9747,33.8869,33.9235,1140200.0
2011-03-08 09:55:00,46.36,46.54,46.36,46.53,1201400.0,33.9235,34.0552,33.9235,34.0479,1201400.0
2011-03-08 10:00:00,46.54,46.65,46.53,46.61,1172600.0,34.0552,34.1357,34.0479,34.1064,1172600.0
2011-03-08 10:05:00,46.61,46.63,46.57,46.61,881800.0,34.1064,34.121,34.0771,34.1064,881800.0
2011-03-08 10:10:00,46.61,46.73,46.59,46.72,1130100.0,34.1064,34.1942,34.0918,34.1869,1130100.0
2011-03-08 10:15:00,46.73,46.82,46.73,46.81,994100.0,34.1942,34.2601,34.1942,34.2528,994100.0
2011-03-08 10:20:00,46.81,46.84,46.68,46.69,1476000.0,34.2528,34.2747,34.1576,34.1649,1476000.0
2011-03-08 10:25:00,46.7,46.78,46.68,46.78,490000.0,34.1723,34.2308,34.1576,34.2308,490000.0
2011-03-08 10:30:00,46.78,46.79,46.71,46.75,529300.0,34.2308,34.2381,34.1796,34.2089,529300.0
2011-03-08 10:35:00,46.75,46.82,46.75,46.78,1005100.0,34.2089,34.2601,34.2089,34.2308,1005100.0
2011-03-08 10:40:00,46.78,46.83,46.7,46.74,687900.0,34.2308,34.2674,34.1723,34.2015,687900.0
2011-03-08 10:45:00,46.74,46.8,46.72,46.78,1269600.0,34.2015,34.2454,34.1869,34.2308,1269600.0
2011-03-08 10:50:00,46.79,46.85,46.77,46.83,1260000.0,34.2381,34.282,34.2235,34.2674,1260000.0
2011-03-08 10:55:00,46.84,46.88,46.83,46.86,1168600.0,34.2747,34.304,34.2674,34.2893,1168600.0
2011-03-08 11:00:00,46.86,46.87,46.8,46.83,1970500.0,34.2893,34.2967,34.2454,34.2674,1970500.0
2011-03-08 11:05:00,46.82,46.87,46.82,46.84,540100.0,34.2601,34.2967,34.2601,34.2747,540100.0
2011-03-08 11:10:00,46.83,46.86,46.8,46.86,835500.0,34.2674,34.2893,34.2454,34.2893,835500.0
2011-03-08 11:15:00,46.86,46.88,46.84,46.87,888800.0,34.2893,34.304,34.2747,34.2967,888800.0
2011-03-08 11:20:00,46.87,46.97,46.87,46.95,2210000.0,34.2967,34.3698,34.2967,34.3552,2210000.0
2011-03-08 11:25:00,46.95,47.01,46.94,47.01,2130800.0,34.3552,34.3991,34.3479,34.3991,2130800.0
2011-03-08 11:30:00,47.02,47.03,47.0,47.01,763300.0,34.4064,34.4137,34.3918,34.3991,763300.0
2011-03-08 11:35:00,47.01,47.02,46.98,46.98,512800.0,34.3991,34.4064,34.3772,34.3772,512800.0
2011-03-08 11:40:00,46.98,47.0,46.96,47.0,451700.0,34.3772,34.3918,34.3625,34.3918,451700.0
2011-03-08 11:45:00,47.0,47.03,46.99,47.02,735800.0,34.3918,34.4137,34.3845,34.4064,735800.0
2011-03-08 11:50:00,47.03,47.08,47.01,47.08,719400.0,34.4137,34.4503,34.3991,34.4503,719400.0
2011-03-08 11:55:00,47.07,47.12,47.06,47.09,1466300.0,34.443,34.4796,34.4357,34.4576,1466300.0
2011-03-08 12:00:00,47.09,47.11,47.08,47.11,350300.0,34.4576,34.4723,34.4503,34.4723,350300.0
2011-03-08 12:05:00,47.11,47.13,47.09,47.11,581000.0,34.4723,34.4869,34.4576,34.4723,581000.0
2011-03-08 12:10:00,47.11,47.13,47.08,47.1,696900.0,34.4723,34.4869,34.4503,34.465,696900.0
2011-03-08 12:15:00,47.09,47.1,47.07,47.08,309300.0,34.4576,34.465,34.443,34.4503,309300.0
2011-03-08 12:20:00,47.07,47.1,47.06,47.08,458300.0,34.443,34.465,34.4357,34.4503,458300.0
2011-03-08 12:25:00,47.08,47.09,47.06,47.07,172900.0,34.4503,34.4576,34.4357,34.443,172900.0
2011-03-08 12:30:00,47.07,47.08,47.05,47.05,357500.0,34.443,34.4503,34.4284,34.4284,357500.0
2011-03-08 12:35:00,47.05,47.06,47.02,47.03,137200.0,34.4284,34.4357,34.4064,34.4137,137200.0
2011-03-08 12:40:00,47.02,47.04,46.99,46.99,358700.0,34.4064,34.4211,34.3845,34.3845,358700.0
2011-03-08 12:45:00,46.99,47.0,46.96,46.97,194300.0,34.3845,34.3918,34.3625,34.3698,194300.0
2011-03-08 12:50:00,46.98,46.99,46.96,46.96,277000.0,34.3772,34.3845,34.3625,34.3625,277000.0
2011-03-08 12:55:00,46.96,46.97,46.95,46.96,74500.0,34.3625,34.3698,34.3552,34.3625,74500.0
2011-03-08 13:00:00,46.96,46.99,46.95,46.99,137000.0,34.3625,34.3845,34.3552,34.3845,137000.0
2011-03-08 13:05:00,46.99,47.01,46.98,47.01,327500.0,34.3845,34.3991,34.3772,34.3991,327500.0
2011-03-08 13:10:00,47.01,47.02,47.0,47.01,107300.0,34.3991,34.4064,34.3918,34.3991,107300.0
2011-03-08 13:15:00,47.01,47.03,46.98,46.99,213700.0,34.3991,34.4137,34.3772,34.3845,213700.0
2011-03-08 13:20:00,47.0,47.02,46.99,47.01,100500.0,34.3918,34.4064,34.3845,34.3991,100500.0
2011-03-08 13:25:00,47.01,47.02,47.0,47.01,132300.0,34.3991,34.4064,34.3918,34.3991,132300.0
2011-03-08 13:30:00,47.02,47.03,47.0,47.03,405900.0,34.4064,34.4137,34.3918,34.4137,405900.0
2011-03-08 13:35:00,47.02,47.03,47.0,47.01,223500.0,34.4064,34.4137,34.3918,34.3991,223500.0
2011-03-08 13:40:00,47.0,47.01,46.98,46.99,159200.0,34.3918,34.3991,34.3772,34.3845,159200.0
2011-03-08 13:45:00,46.99,46.99,46.96,46.99,620300.0,34.3845,34.3845,34.3625,34.3845,620300.0
2011-03-08 13:50:00,46.99,46.99,46.95,46.96,304000.0,34.3845,34.3845,34.3552,34.3625,304000.0
2011-03-08 13:55:00,46.97,46.98,46.94,46.95,533200.0,34.3698,34.3772,34.3479,34.3552,533200.0
2011-03-08 14:00:00,46.95,46.97,46.9,46.9,313400.0,34.3552,34.3698,34.3186,34.3186,313400.0
2011-03-08 14:05:00,46.9,46.91,46.84,46.85,469300.0,34.3186,34.3259,34.2747,34.282,469300.0
2011-03-08 14:10:00,46.85,46.85,46.81,46.82,408300.0,34.282,34.282,34.2528,34.2601,408300.0
2011-03-08 14:15:00,46.81,46.88,46.81,46.87,233000.0,34.2528,34.304,34.2528,34.2967,233000.0
2011-03-08 14:20:00,46.87,46.9,46.84,46.87,255300.0,34.2967,34.3186,34.2747,34.2967,255300.0
2011-03-08 14:25:00,46.86,46.91,46.86,46.88,299400.0,34.2893,34.3259,34.2893,34.304,299400.0
2011-03-08 14:30:00,46.88,46.88,46.81,46.82,150400.0,34.304,34.304,34.2528,34.2601,150400.0
2011-03-08 14:35:00,46.82,46.88,46.82,46.87,286100.0,34.2601,34.304,34.2601,34.2967,286100.0
2011-03-08 14:40:00,46.88,46.95,46.87,46.94,322800.0,34.304,34.3552,34.2967,34.3479,322800.0
2011-03-08 14:45:00,46.94,46.97,46.91,46.94,348300.0,34.3479,34.3698,34.3259,34.3479,348300.0
2011-03-08 14:50:00,46.94,46.96,46.91,46.93,409100.0,34.3479,34.3625,34.3259,34.3406,409100.0
2011-03-08 14:55:00,46.93,46.94,46.91,46.92,225600.0,34.3406,34.3479,34.3259,34.3332,225600.0
2011-03-08 15:00:00,46.93,46.93,46.84,46.86,255600.0,34.3406,34.3406,34.2747,34.2893,255600.0
2011-03-08 15:05:00,46.85,46.9,46.85,46.9,336800.0,34.282,34.3186,34.282,34.3186,336800.0
2011-03-08 15:10:00,46.9,46.9,46.87,46.89,358400.0,34.3186,34.3186,34.2967,34.3113,358400.0
2011-03-08 15:15:00,46.89,46.92,46.89,46.89,380900.0,34.3113,34.3332,34.3113,34.3113,380900.0
2011-03-08 15:20:00,46.89,46.92,46.89,46.89,182800.0,34.3113,34.3332,34.3113,34.3113,182800.0
2011-03-08 15:25:00,46.89,46.9,46.85,46.89,351000.0,34.3113,34.3186,34.282,34.3113,351000.0
2011-03-08 15:30:00,46.88,46.89,46.84,46.87,274400.0,34.304,34.3113,34.2747,34.2967,274400.0
2011-03-08 15:35:00,46.88,46.89,46.87,46.89,284300.0,34.304,34.3113,34.2967,34.3113,284300.0
2011-03-08 15:40:00,46.89,46.91,46.87,46.91,565500.0,34.3113,34.3259,34.2967,34.3259,565500.0
2011-03-08 15:45:00,46.92,46.92,46.84,46.85,1069300.0,34.3332,34.3332,34.2747,34.282,1069300.0
2011-03-08 15:50:00,46.86,46.9,46.82,46.88,2606000.0,34.2893,34.3186,34.2601,34.304,2606000.0
2011-03-08 15:55:00,46.88,46.91,46.85,46.85,3807300.0,34.304,34.3259,34.282,34.282,3807300.0
2011-03-09 09:30:00,46.88,46.89,46.79,46.84,811000.0,34.304,34.3113,34.2381,34.2747,811000.0
2011-03-09 09:35:00,46.83,46.86,46.72,46.77,861100.0,34.2674,34.2893,34.1869,34.2235,861100.0
2011-03-09 09:40:00,46.76,46.77,46.65,46.72,765600.0,34.2162,34.2235,34.1357,34.1869,765600.0
2011-03-09 09:45:00,46.71,46.79,46.65,46.78,1084200.0,34.1796,34.2381,34.1357,34.2308,1084200.0
2011-03-09 09:50:00,46.77,46.84,46.73,46.79,674300.0,34.2235,34.2747,34.1942,34.2381,674300.0
2011-03-09 09:55:00,46.8,46.82,46.77,46.79,372100.0,34.2454,34.2601,34.2235,34.2381,372100.0
2011-03-09 10:00:00,46.78,46.82,46.71,46.73,875600.0,34.2308,34.2601,34.1796,34.1942,875600.0
2011-03-09 10:05:00,46.73,46.85,46.73,46.84,928000.0,34.1942,34.282,34.1942,34.2747,928000.0
2011-03-09 10:10:00,46.85,46.86,46.77,46.78,390700.0,34.282,34.2893,34.2235,34.2308,390700.0
2011-03-09 10:15:00,46.78,46.9,46.77,46.9,694800.0,34.2308,34.3186,34.2235,34.3186,694800.0
2011-03-09 10:20:00,46.9,46.99,46.9,46.99,977700.0,34.3186,34.3845,34.3186,34.3845,977700.0
2011-03-09 10:25:00,46.99,47.05,46.99,47.03,1282800.0,34.3845,34.4284,34.3845,34.4137,1282800.0
2011-03-09 10:30:00,47.02,47.07,46.98,47.0,455000.0,34.4064,34.443,34.3772,34.3918,455000.0
2011-03-09 10:35:00,47.0,47.03,46.93,46.95,573100.0,34.3918,34.4137,34.3406,34.3552,573100.0
2011-03-09 10:40:00,46.95,46.97,46.91,46.94,528000.0,34.3552,34.3698,34.3259,34.3479,528000.0
2011-03-09 10:45:00,46.94,46.94,46.88,46.9,594800.0,34.3479,34.3479,34.304,34.3186,594800.0
2011-03-09 10:50:00,46.9,46.9,46.72,46.76,700000.0,34.3186,34.3186,34.1869,34.2162,700000.0
2011-03-09 10:55:00,46.75,46.78,46.69,46.77,763900.0,34.2089,34.2308,34.1649,34.2235,763900.0
2011-03-09 11:00:00,46.76,46.84,46.69,46.79,1119600.0,34.2162,34.2747,34.1649,34.2381,1119600.0
2011-03-09 11:05:00,46.8,46.85,46.77,46.83,361700.0,34.2454,34.282,34.2235,34.2674,361700.0
2011-03-09 11:10:00,46.83,46.88,46.8,46.84,725700.0,34.2674,34.304,34.2454,34.2747,725700.0
2011-03-09 11:15:00,46.84,46.9,46.83,46.88,460100.0,34.2747,34.3186,34.2674,34.304,460100.0
2011-03-09 11:20:00,46.88,46.92,46.85,46.88,303500.0,34.304,34.3332,34.282,34.304,303500.0
2011-03-09 11:25:00,46.88,46.92,46.85,46.85,483100.0,34.304,34.3332,34.282,34.282,483100.0
2011-03-09 11:30:00,46.85,46.88,46.79,46.87,965200.0,34.282,34.304,34.2381,34.2967,965200.0
2011-03-09 11:35:00,46.87,46.93,46.84,46.93,596000.0,34.2967,34.3406,34.2747,34.3406,596000.0
2011-03-09 11:40:00,46.93,46.94,46.88,46.9,238900.0,34.3406,34.3479,34.304,34.3186,238900.0
2011-03-09 11:45:00,46.9,46.94,46.9,46.9,330400.0,34.3186,34.3479,34.3186,34.3186,330400.0
2011-03-09 11:50:00,46.9,46.92,46.88,46.92,381700.0,34.3186,34.3332,34.304,34.3332,381700.0
2011-03-09 11:55:00,46.91,47.0,46.88,46.98,1193200.0,34.3259,34.3918,34.304,34.3772,1193200.0
2011-03-09 12:00:00,46.99,47.08,46.98,47.04,864300.0,34.3845,34.4503,34.3772,34.4211,864300.0
2011-03-09 12:05:00,47.03,47.07,47.03,47.06,393800.0,34.4137,34.443,34.4137,34.4357,393800.0
2011-03-09 12:10:00,47.06,47.07,46.98,46.98,486100.0,34.4357,34.443,34.3772,34.3772,486100.0
2011-03-09 12:15:00,46.98,47.0,46.95,46.97,472300.0,34.3772,34.3918,34.3552,34.3698,472300.0
2011-03-09 12:20:00,46.97,47.02,46.97,47.0,301900.0,34.3698,34.4064,34.3698,34.3918,301900.0
2011-03-09 12:25:00,47.0,47.0,46.91,46.96,841700.0,34.3918,34.3918,34.3259,34.3625,841700.0
2011-03-09 12:30:00,46.95,46.96,46.93,46.93,149100.0,34.3552,34.3625,34.3406,34.3406,149100.0
2011-03-09 12:35:00,46.94,46.98,46.93,46.97,182700.0,34.3479,34.3772,34.3406,34.3698,182700.0
2011-03-09 12:40:00,46.98,46.98,46.87,46.89,523000.0,34.3772,34.3772,34.2967,34.3113,523000.0
2011-03-09 12:45:00,46.88,46.97,46.88,46.97,272700.0,34.304,34.3698,34.304,34.3698,272700.0
2011-03-09 12:50:00,46.97,47.01,46.92,46.97,625700.0,34.3698,34.3991,34.3332,34.3698,625700.0
2011-03-09 12:55:00,46.97,46.97,46.91,46.92,246900.0,34.3698,34.3698,34.3259,34.3332,246900.0
2011-03-09 13:00:00,46.92,46.95,46.89,46.91,334400.0,34.3332,34.3552,34.3113,34.3259,334400.0
2011-03-09 13:05:00,46.9,46.95,46.88,46.95,589400.0,34.3186,34.3552,34.304,34.3552,589400.0
2011-03-09 13:10:00,46.95,46.95,46.91,46.95,196500.0,34.3552,34.3552,34.3259,34.3552,196500.0
2011-03-09 13:15:00,46.94,46.95,46.91,46.94,227100.0,34.3479,34.3552,34.3259,34.3479,227100.0
2011-03-09 13:20:00,46.94,46.95,46.91,46.93,179400.0,34.3479,34.3552,34.3259,34.3406,179400.0
2011-03-09 13:25:00,46.93,46.96,46.91,46.93,409300.0,34.3406,34.3625,34.3259,34.3406,409300.0
2011-03-09 13:30:00,46.92,47.0,46.9,46.91,412400.0,34.3332,34.3918,34.3186,34.3259,412400.0
2011-03-09 13:35:00,46.92,46.95,46.87,46.9,414400.0,34.3332,34.3552,34.2967,34.3186,414400.0
2011-03-09 13:40:00,46.89,46.9,46.83,46.85,411800.0,34.3113,34.3186,34.2674,34.282,411800.0
2011-03-09 13:45:00,46.84,46.88,46.83,46.87,257100.0,34.2747,34.304,34.2674,34.2967,257100.0
2011-03-09 13:50:00,46.87,46.87,46.82,46.83,210200.0,34.2967,34.2967,34.2601,34.2674,210200.0
2011-03-09 13:55:00,46.82,46.87,46.82,46.86,265400.0,34.2601,34.2967,34.2601,34.2893,265400.0
2011-03-09 14:00:00,46.85,46.91,46.85,46.89,329700.0,34.282,34.3259,34.282,34.3113,329700.0
2011-03-09 14:05:00,46.89,46.9,46.85,46.89,342200.0,34.3113,34.3186,34.282,34.3113,342200.0
2011-03-09 14:10:00,46.89,46.92,46.88,46.92,232200.0,34.3113,34.3332,34.304,34.3332,232200.0
2011-03-09 14:15:00,46.92,46.95,46.9,46.9,567900.0,34.3332,34.3552,34.3186,34.3186,567900.0
2011-03-09 14:20:00,46.9,46.9,46.84,46.9,288200.0,34.3186,34.3186,34.2747,34.3186,288200.0
2011-03-09 14:25:00,46.9,46.9,46.86,46.86,164900.0,34.3186,34.3186,34.2893,34.2893,164900.0
2011-03-09 14:30:00,46.87,46.88,46.85,46.86,178900.0,34.2967,34.304,34.282,34.2893,178900.0
2011-03-09 14:35:00,46.85,46.86,46.79,46.8,413900.0,34.282,34.2893,34.2381,34.2454,413900.0
2011-03-09 14:40:00,46.8,46.85,46.79,46.85,186000.0,34.2454,34.282,34.2381,34.282,186000.0
2011-03-09 14:45:00,46.85,46.87,46.83,46.85,226400.0,34.282,34.2967,34.2674,34.282,226400.0
2011-03-09 14:50:00,46.85,46.9,46.85,46.88,211600.0,34.282,34.3186,34.282,34.304,211600.0
2011-03-09 14:55:00,46.88,46.9,46.85,46.85,134300.0,34.304,34.3186,34.282,34.282,134300.0
2011-03-09 15:00:00,46.86,46.9,46.84,46.9,202000.0,34.2893,34.3186,34.2747,34.3186,202000.0
2011-03-09 15:05:00,46.9,46.91,46.86,46.91,359100.0,34.3186,34.3259,34.2893,34.3259,359100.0
2011-03-09 15:10:00,46.91,46.94,46.88,46.91,266600.0,34.3259,34.3479,34.304,34.3259,266600.0
2011-03-09 15:15:00,46.9,46.93,46.89,46.91,494100.0,34.3186,34.3406,34.3113,34.3259,494100.0
2011-03-09 15:20:00,46.9,46.91,46.88,46.91,469000.0,34.3186,34.3259,34.304,34.3259,469000.0
2011-03-09 15:25:00,46.9,46.9,46.87,46.89,529900.0,34.3186,34.3186,34.2967,34.3113,529900.0
2011-03-09 15:30:00,46.89,46.9,46.85,46.85,757300.0,34.3113,34.3186,34.282,34.282,757300.0
2011-03-09 15:35:00,46.86,46.86,46.84,46.85,386100.0,34.2893,34.2893,34.2747,34.282,386100.0
2011-03-09 15:40:00,46.85,46.88,46.84,46.86,945300.0,34.282,34.304,34.2747,34.2893,945300.0
2011-03-09 15:45:00,46.86,46.93,46.85,46.93,754100.0,34.2893,34.3406,34.282,34.3406,754100.0
2011-03-09 15:50:00,46.93,46.97,46.92,46.95,974700.0,34.3406,34.3698,34.3332,34.3552,974700.0
2011-03-09 15:55:00,46.94,46.96,46.93,46.95,1782300.0,34.3479,34.3625,34.3406,34.3552,1782300.0
2011-03-10 09:30:00,46.05,46.12,45.86,45.87,2866800.0,33.6966,33.7479,33.5576,33.5649,2866800.0
2011-03-10 09:35:00,45.88,45.88,45.77,45.82,2890300.0,33.5722,33.5722,33.4917,33.5283,2890300.0
2011-03-10 09:40:00,45.81,45.82,45.72,45.8,1670100.0,33.521,33.5283,33.4552,33.5137,1670100.0
2011-03-10 09:45:00,45.8,45.93,45.79,45.91,1953600.0,33.5137,33.6088,33.5064,33.5942,1953600.0
2011-03-10 09:50:00,45.91,45.93,45.83,45.87,1437100.0,33.5942,33.6088,33.5357,33.5649,1437100.0
2011-03-10 09:55:00,45.86,45.88,45.82,45.84,638000.0,33.5576,33.5722,33.5283,33.543,638000.0
2011-03-10 10:00:00,45.84,45.85,45.78,45.82,1385800.0,33.543,33.5503,33.4991,33.5283,1385800.0
2011-03-10 10:05:00,45.83,45.83,45.68,45.69,2132200.0,33.5357,33.5357,33.4259,33.4332,2132200.0
2011-03-10 10:10:00,45.69,45.75,45.68,45.73,1768800.0,33.4332,33.4771,33.4259,33.4625,1768800.0
2011-03-10 10:15:00,45.74,45.75,45.7,45.74,555300.0,33.4698,33.4771,33.4405,33.4698,555300.0
2011-03-10 10:20:00,45.74,45.82,45.73,45.81,1292900.0,33.4698,33.5283,33.4625,33.521,1292900.0
2011-03-10 10:25:00,45.81,45.84,45.73,45.74,759400.0,33.521,33.543,33.4625,33.4698,759400.0
2011-03-10 10:30:00,45.74,45.75,45.69,45.73,914800.0,33.4698,33.4771,33.4332,33.4625,914800.0
2011-03-10 10:35:00,45.72,45.75,45.7,45.75,722300.0,33.4552,33.4771,33.4405,33.4771,722300.0
2011-03-10 10:40:00,45.75,45.85,45.71,45.81,700700.0,33.4771,33.5503,33.4478,33.521,700700.0
2011-03-10 10:45:00,45.81,45.83,45.76,45.78,312700.0,33.521,33.5357,33.4844,33.4991,312700.0
2011-03-10 10:50:00,45.77,45.84,45.74,45.83,607500.0,33.4917,33.543,33.4698,33.5357,607500.0
2011-03-10 10:55:00,45.84,45.86,45.82,45.82,305800.0,33.543,33.5576,33.5283,33.5283,305800.0
2011-03-10 11:00:00,45.83,45.84,45.8,45.8,235100.0,33.5357,33.543,33.5137,33.5137,235100.0
2011-03-10 11:05:00,45.81,45.83,45.8,45.8,450200.0,33.521,33.5357,33.5137,33.5137,450200.0
2011-03-10 11:10:00,45.8,45.8,45.75,45.79,561300.0,33.5137,33.5137,33.4771,33.5064,561300.0
2011-03-10 11:15:00,45.79,45.86,45.76,45.86,396800.0,33.5064,33.5576,33.4844,33.5576,396800.0
2011-03-10 11:20:00,45.85,45.86,45.83,45.86,844000.0,33.5503,33.5576,33.5357,33.5576,844000.0
2011-03-10 11:25:00,45.85,45.89,45.84,45.86,663900.0,33.5503,33.5796,33.543,33.5576,663900.0
2011-03-10 11:30:00,45.86,45.9,45.84,45.9,883100.0,33.5576,33.5869,33.543,33.5869,883100.0
2011-03-10 11:35:00,45.89,45.95,45.88,45.95,549600.0,33.5796,33.6235,33.5722,33.6235,549600.0
2011-03-10 11:40:00,45.95,45.95,45.91,45.92,267900.0,33.6235,33.6235,33.5942,33.6015,267900.0
2011-03-10 11:45:00,45.91,45.93,45.87,45.88,251400.0,33.5942,33.6088,33.5649,33.5722,251400.0
2011-03-10 11:50:00,45.89,45.9,45.86,45.9,563500.0,33.5796,33.5869,33.5576,33.5869,563500.0
2011-03-10 11:55:00,45.9,45.98,45.89,45.98,726100.0,33.5869,33.6454,33.5796,33.6454,726100.0
2011-03-10 12:00:00,45.97,45.98,45.92,45.92,476500.0,33.6381,33.6454,33.6015,33.6015,476500.0
2011-03-10 12:05:00,45.92,45.95,45.87,45.89,377800.0,33.6015,33.6235,33.5649,33.5796,377800.0
2011-03-10 12:10:00,45.88,45.91,45.88,45.91,439600.0,33.5722,33.5942,33.5722,33.5942,439600.0
2011-03-10 12:15:00,45.91,45.91,45.86,45.86,180500.0,33.5942,33.5942,33.5576,33.5576,180500.0
2011-03-10 12:20:00,45.86,45.91,45.85,45.91,455600.0,33.5576,33.5942,33.5503,33.5942,455600.0
2011-03-10 12:25:00,45.9,45.91,45.81,45.85,561500.0,33.5869,33.5942,33.521,33.5503,561500.0
2011-03-10 12:30:00,45.85,45.86,45.81,45.82,217500.0,33.5503,33.5576,33.521,33.5283,217500.0
2011-03-10 12:35:00,45.82,45.88,45.81,45.88,220600.0,33.5283,33.5722,33.521,33.5722,220600.0
2011-03-10 12:40:00,45.87,45.88,45.82,45.86,265500.0,33.5649,33.5722,33.5283,33.5576,265500.0
2011-03-10 12:45:00,45.87,45.89,45.82,45.84,279400.0,33.5649,33.5796,33.5283,33.543,279400.0
2011-03-10 12:50:00,45.83,45.94,45.82,45.94,326100.0,33.5357,33.6161,33.5283,33.6161,326100.0
2011-03-10 12:55:00,45.93,45.96,45.91,45.95,293200.0,33.6088,33.6308,33.5942,33.6235,293200.0
2011-03-10 13:00:00,45.95,45.97,45.89,45.91,671000.0,33.6235,33.6381,33.5796,33.5942,671000.0
2011-03-10 13:05:00,45.91,46.0,45.87,45.99,1876400.0,33.5942,33.66,33.5649,33.6527,1876400.0
2011-03-10 13:10:00,45.98,46.05,45.97,46.04,1144500.0,33.6454,33.6966,33.6381,33.6893,1144500.0
2011-03-10 13:15:00,46.05,46.05,46.0,46.01,1049900.0,33.6966,33.6966,33.66,33.6674,1049900.0
2011-03-10 13:20:00,46.01,46.03,45.94,45.94,930400.0,33.6674,33.682,33.6161,33.6161,930400.0
2011-03-10 13:25:00,45.94,45.96,45.84,45.85,1504900.0,33.6161,33.6308,33.543,33.5503,1504900.0
2011-03-10 13:30:00,45.85,45.86,45.72,45.73,1443800.0,33.5503,33.5576,33.4552,33.4625,1443800.0
2011-03-10 13:35:00,45.72,45.79,45.64,45.65,1737000.0,33.4552,33.5064,33.3966,33.4039,1737000.0
2011-03-10 13:40:00,45.64,45.76,45.64,45.66,2479900.0,33.3966,33.4844,33.3966,33.4113,2479900.0
2011-03-10 13:45:00,45.66,45.76,45.66,45.76,853100.0,33.4113,33.4844,33.4113,33.4844,853100.0
2011-03-10 13:50:00,45.75,45.84,45.72,45.73,1277000.0,33.4771,33.543,33.4552,33.4625,1277000.0
2011-03-10 13:55:00,45.74,45.8,45.73,45.78,756400.0,33.4698,33.5137,33.4625,33.4991,756400.0
2011-03-10 14:00:00,45.77,45.85,45.77,45.8,480400.0,33.4917,33.5503,33.4917,33.5137,480400.0
2011-03-10 14:05:00,45.8,45.89,45.77,45.88,1623200.0,33.5137,33.5796,33.4917,33.5722,1623200.0
2011-03-10 14:10:00,45.88,45.89,45.82,45.83,336200.0,33.5722,33.5796,33.5283,33.5357,336200.0
2011-03-10 14:15:00,45.83,45.88,45.82,45.87,1026400.0,33.5357,33.5722,33.5283,33.5649,1026400.0
2011-03-10 14:20:00,45.87,45.9,45.83,45.83,305400.0,33.5649,33.5869,33.5357,33.5357,305400.0
2011-03-10 14:25:00,45.84,45.86,45.79,45.79,457200.0,33.543,33.5576,33.5064,33.5064,457200.0
2011-03-10 14:30:00,45.79,45.84,45.78,45.83,338800.0,33.5064,33.543,33.4991,33.5357,338800.0
2011-03-10 14:35:00,45.83,45.91,45.82,45.9,353800.0,33.5357,33.5942,33.5283,33.5869,353800.0
2011-03-10 14:40:00,45.9,45.92,45.86,45.86,582000.0,33.5869,33.6015,33.5576,33.5576,582000.0
2011-03-10 14:45:00,45.86,45.88,45.84,45.86,205900.0,33.5576,33.5722,33.543,33.5576,205900.0
2011-03-10 14:50:00,45.85,45.87,45.82,45.82,616500.0,33.5503,33.5649,33.5283,33.5283,616500.0
2011-03-10 14:55:00,45.82,45.85,45.81,45.82,262500.0,33.5283,33.5503,33.521,33.5283,262500.0
2011-03-10 15:00:00,45.82,45.85,45.74,45.78,667100.0,33.5283,33.5503,33.4698,33.4991,667100.0
2011-03-10 15:05:00,45.78,45.81,45.76,45.76,337300.0,33.4991,33.521,33.4844,33.4844,337300.0
2011-03-10 15:10:00,45.76,45.76,45.69,45.69,638100.0,33.4844,33.4844,33.4332,33.4332,638100.0
2011-03-10 15:15:00,45.69,45.69,45.6,45.62,1877600.0,33.4332,33.4332,33.3674,33.382,1877600.0
2011-03-10 15:20:00,45.63,45.63,45.58,45.59,1468200.0,33.3893,33.3893,33.3527,33.36,1468200.0
2011-03-10 15:25:00,45.6,45.62,45.54,45.55,945200.0,33.3674,33.382,33.3234,33.3308,945200.0
2011-03-10 15:30:00,45.55,45.56,45.52,45.53,1108000.0,33.3308,33.3381,33.3088,33.3161,1108000.0
2011-03-10 15:35:00,45.53,45.62,45.51,45.61,1626400.0,33.3161,33.382,33.3015,33.3747,1626400.0
2011-03-10 15:40:00,45.61,45.74,45.6,45.74,1484300.0,33.3747,33.4698,33.3674,33.4698,1484300.0
2011-03-10 15:45:00,45.74,45.74,45.62,45.62,1871300.0,33.4698,33.4698,33.382,33.382,1871300.0
2011-03-10 15:50:00,45.62,45.63,45.55,45.55,3523400.0,33.382,33.3893,33.3308,33.3308,3523400.0
2011-03-10 15:55:00,45.55,45.58,45.53,45.56,8205200.0,33.3308,33.3527,33.3161,33.3381,8205200.0
2011-03-11 09:30:00,45.28,45.45,45.27,45.4,2499400.0,33.1332,33.2576,33.1259,33.221,2499400.0
2011-03-11 09:35:00,45.4,45.54,45.4,45.53,850900.0,33.221,33.3234,33.221,33.3161,850900.0
2011-03-11 09:40:00,45.53,45.69,45.53,45.69,3035700.0,33.3161,33.4332,33.3161,33.4332,3035700.0
2011-03-11 09:45:00,45.69,45.75,45.63,45.63,1833200.0,33.4332,33.4771,33.3893,33.3893,1833200.0
2011-03-11 09:50:00,45.63,45.65,45.56,45.56,1586200.0,33.3893,33.4039,33.3381,33.3381,1586200.0
2011-03-11 09:55:00,45.56,45.61,45.5,45.58,1458900.0,33.3381,33.3747,33.2942,33.3527,1458900.0
2011-03-11 10:00:00,45.57,45.59,45.5,45.5,1005300.0,33.3454,33.36,33.2942,33.2942,1005300.0
2011-03-11 10:05:00,45.51,45.52,45.42,45.44,930400.0,33.3015,33.3088,33.2356,33.2503,930400.0
2011-03-11 10:10:00,45.44,45.5,45.42,45.46,501200.0,33.2503,33.2942,33.2356,33.2649,501200.0
2011-03-11 10:15:00,45.46,45.65,45.46,45.63,1211800.0,33.2649,33.4039,33.2649,33.3893,1211800.0
2011-03-11 10:20:00,45.64,45.68,45.59,45.63,1001300.0,33.3966,33.4259,33.36,33.3893,1001300.0
2011-03-11 10:25:00,45.64,45.71,45.6,45.63,1910900.0,33.3966,33.4478,33.3674,33.3893,1910900.0
2011-03-11 10:30:00,45.63,45.68,45.6,45.61,1439200.0,33.3893,33.4259,33.3674,33.3747,1439200.0
2011-03-11 10:35:00,45.61,45.68,45.59,45.67,850200.0,33.3747,33.4259,33.36,33.4186,850200.0
2011-03-11 10:40:00,45.67,45.69,45.63,45.63,555800.0,33.4186,33.4332,33.3893,33.3893,555800.0
2011-03-11 10:45:00,45.64,45.72,45.62,45.7,818300.0,33.3966,33.4552,33.382,33.4405,818300.0
2011-03-11 10:50:00,45.69,45.72,45.64,45.69,670400.0,33.4332,33.4552,33.3966,33.4332,670400.0
2011-03-11 10:55:00,45.69,45.7,45.66,45.67,825600.0,33.4332,33.4405,33.4113,33.4186,825600.0
2011-03-11 11:00:00,45.68,45.71,45.64,45.66,521200.0,33.4259,33.4478,33.3966,33.4113,521200.0
2011-03-11 11:05:00,45.67,45.7,45.63,45.65,375900.0,33.4186,33.4405,33.3893,33.4039,375900.0
2011-03-11 11:10:00,45.65,45.71,45.63,45.67,268500.0,33.4039,33.4478,33.3893,33.4186,268500.0
2011-03-11 11:15:00,45.67,45.68,45.65,45.66,220200.0,33.4186,33.4259,33.4039,33.4113,220200.0
2011-03-11 11:20:00,45.67,45.76,45.66,45.75,385100.0,33.4186,33.4844,33.4113,33.4771,385100.0
2011-03-11 11:25:00,45.74,45.75,45.71,45.72,480300.0,33.4698,33.4771,33.4478,33.4552,480300.0
2011-03-11 11:30:00,45.72,45.76,45.7,45.75,247400.0,33.4552,33.4844,33.4405,33.4771,247400.0
2011-03-11 11:35:00,45.75,45.84,45.74,45.84,655900.0,33.4771,33.543,33.4698,33.543,655900.0
2011-03-11 11:40:00,45.84,45.9,45.81,45.9,966000.0,33.543,33.5869,33.521,33.5869,966000.0
2011-03-11 11:45:00,45.9,45.98,45.89,45.93,2122000.0,33.5869,33.6454,33.5796,33.6088,2122000.0
2011-03-11 11:50:00,45.94,45.96,45.91,45.95,736300.0,33.6161,33.6308,33.5942,33.6235,736300.0
2011-03-11 11:55:00,45.96,45.98,45.94,45.96,404900.0,33.6308,33.6454,33.6161,33.6308,404900.0
2011-03-11 12:00:00,45.96,46.03,45.96,46.01,1397100.0,33.6308,33.682,33.6308,33.6674,1397100.0
2011-03-11 12:05:00,46.0,46.01,45.98,46.0,506700.0,33.66,33.6674,33.6454,33.66,506700.0
2011-03-11 12:10:00,46.0,46.01,45.91,45.93,535000.0,33.66,33.6674,33.5942,33.6088,535000.0
2011-03-11 12:15:00,45.93,45.98,45.92,45.96,718100.0,33.6088,33.6454,33.6015,33.6308,718100.0
2011-03-11 12:20:00,45.96,46.01,45.95,45.99,526000.0,33.6308,33.6674,33.6235,33.6527,526000.0
2011-03-11 12:25:00,45.99,45.99,45.93,45.94,361400.0,33.6527,33.6527,33.6088,33.6161,361400.0
2011-03-11 12:30:00,45.94,45.95,45.92,45.92,378200.0,33.6161,33.6235,33.6015,33.6015,378200.0
2011-03-11 12:35:00,45.93,45.94,45.91,45.92,338400.0,33.6088,33.6161,33.5942,33.6015,338400.0
2011-03-11 12:40:00,45.91,45.95,45.9,45.95,420000.0,33.5942,33.6235,33.5869,33.6235,420000.0
2011-03-11 12:45:00,45.95,45.97,45.93,45.94,842800.0,33.6235,33.6381,33.6088,33.6161,842800.0
2011-03-11 12:50:00,45.94,45.97,45.94,45.96,219600.0,33.6161,33.6381,33.6161,33.6308,219600.0
2011-03-11 12:55:00,45.96,45.96,45.95,45.95,88700.0,33.6308,33.6308,33.6235,33.6235,88700.0
2011-03-11 13:00:00,45.96,45.96,45.94,45.95,100300.0,33.6308,33.6308,33.6161,33.6235,100300.0
2011-03-11 13:05:00,45.94,45.96,45.93,45.93,264700.0,33.6161,33.6308,33.6088,33.6088,264700.0
2011-03-11 13:10:00,45.94,45.94,45.87,45.87,386400.0,33.6161,33.6161,33.5649,33.5649,386400.0
2011-03-11 13:15:00,45.87,45.88,45.84,45.87,819400.0,33.5649,33.5722,33.543,33.5649,819400.0
2011-03-11 13:20:00,45.86,45.88,45.83,45.88,714800.0,33.5576,33.5722,33.5357,33.5722,714800.0
2011-03-11 13:25:00,45.88,45.9,45.87,45.87,547400.0,33.5722,33.5869,33.5649,33.5649,547400.0
2011-03-11 13:30:00,45.87,45.88,45.85,45.85,165400.0,33.5649,33.5722,33.5503,33.5503,165400.0
2011-03-11 13:35:00,45.85,45.91,45.85,45.88,784500.0,33.5503,33.5942,33.5503,33.5722,784500.0
2011-03-11 13:40:00,45.87,45.91,45.86,45.9,179100.0,33.5649,33.5942,33.5576,33.5869,179100.0
2011-03-11 13:45:00,45.91,45.95,45.9,45.94,244200.0,33.5942,33.6235,33.5869,33.6161,244200.0
2011-03-11 13:50:00,45.95,45.95,45.91,45.94,146000.0,33.6235,33.6235,33.5942,33.6161,146000.0
2011-03-11 13:55:00,45.93,45.94,45.87,45.9,217500.0,33.6088,33.6161,33.5649,33.5869,217500.0
2011-03-11 14:00:00,45.89,45.91,45.89,45.91,139700.0,33.5796,33.5942,33.5796,33.5942,139700.0
2011-03-11 14:05:00,45.91,45.94,45.91,45.92,408100.0,33.5942,33.6161,33.5942,33.6015,408100.0
2011-03-11 14:10:00,45.92,45.93,45.88,45.9,836600.0,33.6015,33.6088,33.5722,33.5869,836600.0
2011-03-11 14:15:00,45.9,45.96,45.9,45.96,867900.0,33.5869,33.6308,33.5869,33.6308,867900.0
2011-03-11 14:20:00,45.96,45.99,45.95,45.98,775600.0,33.6308,33.6527,33.6235,33.6454,775600.0
2011-03-11 14:25:00,45.98,46.02,45.97,46.0,890600.0,33.6454,33.6747,33.6381,33.66,890600.0
2011-03-11 14:30:00,46.0,46.03,45.99,46.03,778700.0,33.66,33.682,33.6527,33.682,778700.0
2011-03-11 14:35:00,46.03,46.04,46.0,46.02,939000.0,33.682,33.6893,33.66,33.6747,939000.0
2011-03-11 14:40:00,46.02,46.07,46.01,46.03,839700.0,33.6747,33.7113,33.6674,33.682,839700.0
2011-03-11 14:45:00,46.04,46.05,46.02,46.03,175900.0,33.6893,33.6966,33.6747,33.682,175900.0
2011-03-11 14:50:00,46.04,46.06,46.02,46.05,264000.0,33.6893,33.704,33.6747,33.6966,264000.0
2011-03-11 14:55:00,46.05,46.07,46.04,46.05,303900.0,33.6966,33.7113,33.6893,33.6966,303900.0
2011-03-11 15:00:00,46.04,46.12,46.04,46.11,642900.0,33.6893,33.7479,33.6893,33.7405,642900.0
2011-03-11 15:05:00,46.1,46.13,46.08,46.08,1437800.0,33.7332,33.7552,33.7186,33.7186,1437800.0
2011-03-11 15:10:00,46.09,46.12,46.08,46.1,1237700.0,33.7259,33.7479,33.7186,33.7332,1237700.0
2011-03-11 15:15:00,46.09,46.14,46.09,46.11,836100.0,33.7259,33.7625,33.7259,33.7405,836100.0
2011-03-11 15:20:00,46.12,46.17,46.11,46.17,617000.0,33.7479,33.7844,33.7405,33.7844,617000.0
2011-03-11 15:25:00,46.17,46.17,46.14,46.17,588800.0,33.7844,33.7844,33.7625,33.7844,588800.0
2011-03-11 15:30:00,46.16,46.18,46.04,46.05,1128900.0,33.7771,33.7918,33.6893,33.6966,1128900.0
2011-03-11 15:35:00,46.05,46.09,46.02,46.07,1193200.0,33.6966,33.7259,33.6747,33.7113,1193200.0
2011-03-11 15:40:00,46.07,46.07,46.02,46.06,815000.0,33.7113,33.7113,33.6747,33.704,815000.0
2011-03-11 15:45:00,46.06,46.1,46.03,46.04,1372200.0,33.704,33.7332,33.682,33.6893,1372200.0
2011-03-11 15:50:00,46.05,46.07,46.03,46.05,1722600.0,33.6966,33.7113,33.682,33.6966,1722600.0
2011-03-11 15:55:00,46.04,46.05,46.0,46.02,4070200.0,33.6893,33.6966,33.66,33.6747,4070200.0
2011-03-14 09:30:00,45.85,46.06,45.82,46.06,780100.0,33.5503,33.704,33.5283,33.704,780100.0
2011-03-14 09:35:00,46.06,46.16,46.06,46.07,1277500.0,33.704,33.7771,33.704,33.7113,1277500.0
2011-03-14 09:40:00,46.07,46.1,45.93,45.96,941200.0,33.7113,33.7332,33.6088,33.6308,941200.0
2011-03-14 09:45:00,45.97,46.06,45.93,46.02,858700.0,33.6381,33.704,33.6088,33.6747,858700.0
2011-03-14 09:50:00,46.02,46.06,46.01,46.03,345400.0,33.6747,33.704,33.6674,33.682,345400.0
2011-03-14 09:55:00,46.03,46.1,45.99,46.05,588500.0,33.682,33.7332,33.6527,33.6966,588500.0
2011-03-14 10:00:00,46.06,46.08,46.03,46.04,999000.0,33.704,33.7186,33.682,33.6893,999000.0
2011-03-14 10:05:00,46.04,46.04,45.95,45.96,1005000.0,33.6893,33.6893,33.6235,33.6308,1005000.0
2011-03-14 10:10:00,45.97,45.97,45.9,45.93,1029200.0,33.6381,33.6381,33.5869,33.6088,1029200.0
2011-03-14 10:15:00,45.92,46.01,45.91,45.96,621700.0,33.6015,33.6674,33.5942,33.6308,621700.0
2011-03-14 10:20:00,45.96,46.0,45.94,45.99,530300.0,33.6308,33.66,33.6161,33.6527,530300.0
2011-03-14 10:25:00,45.98,46.03,45.98,46.0,494800.0,33.6454,33.682,33.6454,33.66,494800.0
2011-03-14 10:30:00,46.0,46.0,45.94,45.95,2670200.0,33.66,33.66,33.6161,33.6235,2670200.0
2011-03-14 10:35:00,45.95,45.98,45.93,45.98,932600.0,33.6235,33.6454,33.6088,33.6454,932600.0
2011-03-14 10:40:00,45.98,46.0,45.96,45.98,659700.0,33.6454,33.66,33.6308,33.6454,659700.0
2011-03-14 10:45:00,45.98,46.06,45.97,46.05,583200.0,33.6454,33.704,33.6381,33.6966,583200.0
2011-03-14 10:50:00,46.06,46.1,46.03,46.05,1214100.0,33.704,33.7332,33.682,33.6966,1214100.0
2011-03-14 10:55:00,46.04,46.06,45.95,45.96,630100.0,33.6893,33.704,33.6235,33.6308,630100.0
2011-03-14 11:00:00,45.96,46.01,45.94,45.98,2052500.0,33.6308,33.6674,33.6161,33.6454,2052500.0
2011-03-14 11:05:00,45.98,45.99,45.9,45.91,1204400.0,33.6454,33.6527,33.5869,33.5942,1204400.0
2011-03-14 11:10:00,45.92,45.94,45.82,45.84,1040100.0,33.6015,33.6161,33.5283,33.543,1040100.0
2011-03-14 11:15:00,45.84,45.84,45.79,45.8,839000.0,33.543,33.543,33.5064,33.5137,839000.0
2011-03-14 11:20:00,45.8,45.87,45.8,45.85,531000.0,33.5137,33.5649,33.5137,33.5503,531000.0
2011-03-14 11:25:00,45.86,45.88,45.82,45.82,304100.0,33.5576,33.5722,33.5283,33.5283,304100.0
2011-03-14 11:30:00,45.82,45.83,45.71,45.75,1878700.0,33.5283,33.5357,33.4478,33.4771,1878700.0
2011-03-14 11:35:00,45.75,45.77,45.73,45.76,609800.0,33.4771,33.4917,33.4625,33.4844,609800.0
2011-03-14 11:40:00,45.77,45.87,45.77,45.86,495800.0,33.4917,33.5649,33.4917,33.5576,495800.0
2011-03-14 11:45:00,45.87,45.88,45.82,45.83,187600.0,33.5649,33.5722,33.5283,33.5357,187600.0
2011-03-14 11:50:00,45.82,45.84,45.81,45.82,378200.0,33.5283,33.543,33.521,33.5283,378200.0
2011-03-14 11:55:00,45.81,45.84,45.81,45.82,488000.0,33.521,33.543,33.521,33.5283,488000.0
2011-03-14 12:00:00,45.82,45.89,45.82,45.87,371100.0,33.5283,33.5796,33.5283,33.5649,371100.0
2011-03-14 12:05:00,45.86,45.89,45.84,45.89,385500.0,33.5576,33.5796,33.543,33.5796,385500.0
2011-03-14 12:10:00,45.88,45.89,45.85,45.85,346200.0,33.5722,33.5796,33.5503,33.5503,346200.0
2011-03-14 12:15:00,45.86,45.87,45.82,45.86,216400.0,33.5576,33.5649,33.5283,33.5576,216400.0
2011-03-14 12:20:00,45.87,45.91,45.86,45.89,265900.0,33.5649,33.5942,33.5576,33.5796,265900.0
2011-03-14 12:25:00,45.89,45.91,45.88,45.9,211900.0,33.5796,33.5942,33.5722,33.5869,211900.0
2011-03-14 12:30:00,45.9,45.96,45.9,45.96,659000.0,33.5869,33.6308,33.5869,33.6308,659000.0
2011-03-14 12:35:00,45.95,45.96,45.89,45.89,399900.0,33.6235,33.6308,33.5796,33.5796,399900.0
2011-03-14 12:40:00,45.89,45.9,45.86,45.86,903600.0,33.5796,33.5869,33.5576,33.5576,903600.0
2011-03-14 12:45:00,45.86,45.88,45.84,45.87,820500.0,33.5576,33.5722,33.543,33.5649,820500.0
2011-03-14 12:50:00,45.88,45.9,45.87,45.87,752400.0,33.5722,33.5869,33.5649,33.5649,752400.0
2011-03-14 12:55:00,45.87,45.95,45.85,45.95,680500.0,33.5649,33.6235,33.5503,33.6235,680500.0
2011-03-14 13:00:00,45.95,45.96,45.92,45.92,333500.0,33.6235,33.6308,33.6015,33.6015,333500.0
2011-03-14 13:05:00,45.91,45.97,45.91,45.95,547900.0,33.5942,33.6381,33.5942,33.6235,547900.0
2011-03-14 13:10:00,45.95,45.96,45.94,45.96,102300.0,33.6235,33.6308,33.6161,33.6308,102300.0
2011-03-14 13:15:00,45.95,45.96,45.92,45.94,272000.0,33.6235,33.6308,33.6015,33.6161,272000.0
2011-03-14 13:20:00,45.95,45.95,45.9,45.91,222200.0,33.6235,33.6235,33.5869,33.5942,222200.0
2011-03-14 13:25:00,45.91,45.94,45.9,45.91,625100.0,33.5942,33.6161,33.5869,33.5942,625100.0
2011-03-14 13:30:00,45.9,45.91,45.87,45.88,227300.0,33.5869,33.5942,33.5649,33.5722,227300.0
2011-03-14 13:35:00,45.88,45.9,45.87,45.88,213300.0,33.5722,33.5869,33.5649,33.5722,213300.0
2011-03-14 13:40:00,45.89,45.92,45.88,45.92,242900.0,33.5796,33.6015,33.5722,33.6015,242900.0
2011-03-14 13:45:00,45.92,45.95,45.92,45.93,208800.0,33.6015,33.6235,33.6015,33.6088,208800.0
2011-03-14 13:50:00,45.93,46.01,45.92,46.0,455700.0,33.6088,33.6674,33.6015,33.66,455700.0
2011-03-14 13:55:00,46.0,46.0,45.95,45.96,312600.0,33.66,33.66,33.6235,33.6308,312600.0
2011-03-14 14:00:00,45.96,46.0,45.96,45.99,296600.0,33.6308,33.66,33.6308,33.6527,296600.0
2011-03-14 14:05:00,46.0,46.06,45.98,46.04,631800.0,33.66,33.704,33.6454,33.6893,631800.0
2011-03-14 14:10:00,46.04,46.08,46.02,46.02,518600.0,33.6893,33.7186,33.6747,33.6747,518600.0
2011-03-14 14:15:00,46.03,46.04,46.0,46.02,149100.0,33.682,33.6893,33.66,33.6747,149100.0
2011-03-14 14:20:00,46.03,46.11,46.03,46.09,468000.0,33.682,33.7405,33.682,33.7259,468000.0
2011-03-14 14:25:00,46.08,46.09,46.05,46.07,597400.0,33.7186,33.7259,33.6966,33.7113,597400.0
2011-03-14 14:30:00,46.08,46.08,46.0,46.0,724200.0,33.7186,33.7186,33.66,33.66,724200.0
2011-03-14 14:35:00,46.0,46.02,45.96,45.97,355100.0,33.66,33.6747,33.6308,33.6381,355100.0
2011-03-14 14:40:00,45.98,45.99,45.96,45.96,147700.0,33.6454,33.6527,33.6308,33.6308,147700.0
2011-03-14 14:45:00,45.96,46.04,45.95,46.03,221200.0,33.6308,33.6893,33.6235,33.682,221200.0
2011-03-14 14:50:00,46.03,46.05,45.98,45.99,356300.0,33.682,33.6966,33.6454,33.6527,356300.0
2011-03-14 14:55:00,46.0,46.02,45.98,46.0,340500.0,33.66,33.6747,33.6454,33.66,340500.0
2011-03-14 15:00:00,45.99,46.04,45.99,46.01,491100.0,33.6527,33.6893,33.6527,33.6674,491100.0
2011-03-14 15:05:00,46.02,46.11,46.02,46.09,667600.0,33.6747,33.7405,33.6747,33.7259,667600.0
2011-03-14 15:10:00,46.08,46.15,46.07,46.14,554000.0,33.7186,33.7698,33.7113,33.7625,554000.0
2011-03-14 15:15:00,46.15,46.15,46.09,46.11,249300.0,33.7698,33.7698,33.7259,33.7405,249300.0
2011-03-14 15:20:00,46.11,46.15,46.09,46.15,678700.0,33.7405,33.7698,33.7259,33.7698,678700.0
2011-03-14 15:25:00,46.15,46.18,46.13,46.16,533700.0,33.7698,33.7918,33.7552,33.7771,533700.0
2011-03-14 15:30:00,46.15,46.19,46.14,46.18,760100.0,33.7698,33.7991,33.7625,33.7918,760100.0
2011-03-14 15:35:00,46.18,46.19,46.16,46.18,1068100.0,33.7918,33.7991,33.7771,33.7918,1068100.0
2011-03-14 15:40:00,46.18,46.27,46.17,46.25,1869000.0,33.7918,33.8576,33.7844,33.843,1869000.0
2011-03-14 15:45:00,46.25,46.32,46.22,46.22,1749400.0,33.843,33.8942,33.821,33.821,1749400.0
2011-03-14 15:50:00,46.22,46.29,46.22,46.29,1834400.0,33.821,33.8723,33.821,33.8723,1834400.0
2011-03-14 15:55:00,46.29,46.32,46.27,46.29,3064900.0,33.8723,33.8942,33.8576,33.8723,3064900.0
2011-03-15 09:30:00,44.5,44.67,44.5,44.57,5623400.0,32.5624,32.6868,32.5624,32.6137,5623400.0
2011-03-15 09:35:00,44.58,44.73,44.51,44.72,2667400.0,32.621,32.7307,32.5698,32.7234,2667400.0
2011-03-15 09:40:00,44.72,44.84,44.66,44.83,2151100.0,32.7234,32.8112,32.6795,32.8039,2151100.0
2011-03-15 09:45:00,44.83,44.93,44.79,44.91,3991200.0,32.8039,32.8771,32.7746,32.8625,3991200.0
2011-03-15 09:50:00,44.92,44.94,44.81,44.81,3252100.0,32.8698,32.8844,32.7893,32.7893,3252100.0
2011-03-15 09:55:00,44.81,44.81,44.66,44.67,2203700.0,32.7893,32.7893,32.6795,32.6868,2203700.0
2011-03-15 10:00:00,44.68,44.81,44.67,44.8,1603800.0,32.6941,32.7893,32.6868,32.782,1603800.0
2011-03-15 10:05:00,44.8,44.86,44.73,44.82,1943800.0,32.782,32.8259,32.7307,32.7966,1943800.0
2011-03-15 10:10:00,44.81,44.94,44.79,44.94,2141700.0,32.7893,32.8844,32.7746,32.8844,2141700.0
2011-03-15 10:15:00,44.94,44.96,44.88,44.95,2149300.0,32.8844,32.899,32.8405,32.8917,2149300.0
2011-03-15 10:20:00,44.95,45.09,44.94,45.08,3212600.0,32.8917,32.9942,32.8844,32.9868,3212600.0
2011-03-15 10:25:00,45.07,45.12,45.07,45.11,2346300.0,32.9795,33.0161,32.9795,33.0088,2346300.0
2011-03-15 10:30:00,45.1,45.15,45.06,45.07,2860500.0,33.0015,33.0381,32.9722,32.9795,2860500.0
2011-03-15 10:35:00,45.07,45.14,45.02,45.14,1571100.0,32.9795,33.0308,32.9429,33.0308,1571100.0
2011-03-15 10:40:00,45.14,45.18,45.12,45.16,1288600.0,33.0308,33.06,33.0161,33.0454,1288600.0
2011-03-15 10:45:00,45.17,45.17,45.07,45.11,1908100.0,33.0527,33.0527,32.9795,33.0088,1908100.0
2011-03-15 10:50:00,45.11,45.24,45.1,45.23,1428000.0,33.0088,33.1039,33.0015,33.0966,1428000.0
2011-03-15 10:55:00,45.23,45.24,45.17,45.23,1220800.0,33.0966,33.1039,33.0527,33.0966,1220800.0
2011-03-15 11:00:00,45.23,45.23,45.07,45.07,2065100.0,33.0966,33.0966,32.9795,32.9795,2065100.0
2011-03-15 11:05:00,45.07,45.13,45.06,45.06,863500.0,32.9795,33.0234,32.9722,32.9722,863500.0
2011-03-15 11:10:00,45.07,45.15,45.06,45.15,692800.0,32.9795,33.0381,32.9722,33.0381,692800.0
2011-03-15 11:15:00,45.15,45.16,45.11,45.15,628200.0,33.0381,33.0454,33.0088,33.0381,628200.0
2011-03-15 11:20:00,45.15,45.18,45.1,45.13,436800.0,33.0381,33.06,33.0015,33.0234,436800.0
2011-03-15 11:25:00,45.12,45.24,45.12,45.23,766000.0,33.0161,33.1039,33.0161,33.0966,766000.0
2011-03-15 11:30:00,45.23,45.25,45.18,45.19,629000.0,33.0966,33.1112,33.06,33.0673,629000.0
2011-03-15 11:35:00,45.19,45.25,45.18,45.25,797000.0,33.0673,33.1112,33.06,33.1112,797000.0
2011-03-15 11:40:00,45.25,45.25,45.2,45.24,542300.0,33.1112,33.1112,33.0747,33.1039,542300.0
2011-03-15 11:45:00,45.24,45.26,45.23,45.25,574100.0,33.1039,33.1186,33.0966,33.1112,574100.0
2011-03-15 11:50:00,45.25,45.26,45.18,45.22,761700.0,33.1112,33.1186,33.06,33.0893,761700.0
2011-03-15 11:55:00,45.22,45.31,45.21,45.3,493900.0,33.0893,33.1551,33.082,33.1478,493900.0
2011-03-15 12:00:00,45.3,45.41,45.28,45.41,970400.0,33.1478,33.2283,33.1332,33.2283,970400.0
2011-03-15 12:05:00,45.4,45.46,45.4,45.45,601300.0,33.221,33.2649,33.221,33.2576,601300.0
2011-03-15 12:10:00,45.46,45.48,45.42,45.45,636700.0,33.2649,33.2795,33.2356,33.2576,636700.0
2011-03-15 12:15:00,45.44,45.45,45.35,45.37,679600.0,33.2503,33.2576,33.1844,33.1991,679600.0
2011-03-15 12:20:00,45.37,45.39,45.35,45.36,558300.0,33.1991,33.2137,33.1844,33.1917,558300.0
2011-03-15 12:25:00,45.37,45.44,45.36,45.42,677200.0,33.1991,33.2503,33.1917,33.2356,677200.0
2011-03-15 12:30:00,45.41,45.41,45.31,45.32,1066700.0,33.2283,33.2283,33.1551,33.1625,1066700.0
2011-03-15 12:35:00,45.31,45.32,45.28,45.3,474000.0,33.1551,33.1625,33.1332,33.1478,474000.0
2011-03-15 12:40:00,45.29,45.3,45.22,45.23,398300.0,33.1405,33.1478,33.0893,33.0966,398300.0
2011-03-15 12:45:00,45.23,45.23,45.15,45.18,922800.0,33.0966,33.0966,33.0381,33.06,922800.0
2011-03-15 12:50:00,45.18,45.26,45.18,45.26,454500.0,33.06,33.1186,33.06,33.1186,454500.0
2011-03-15 12:55:00,45.26,45.29,45.24,45.28,537200.0,33.1186,33.1405,33.1039,33.1332,537200.0
2011-03-15 13:00:00,45.29,45.31,45.23,45.23,326600.0,33.1405,33.1551,33.0966,33.0966,326600.0
2011-03-15 13:05:00,45.24,45.26,45.21,45.22,405000.0,33.1039,33.1186,33.082,33.0893,405000.0
2011-03-15 13:10:00,45.21,45.26,45.19,45.23,595300.0,33.082,33.1186,33.0673,33.0966,595300.0
2011-03-15 13:15:00,45.23,45.25,45.12,45.13,1384500.0,33.0966,33.1112,33.0161,33.0234,1384500.0
2011-03-15 13:20:00,45.12,45.19,45.12,45.18,287500.0,33.0161,33.0673,33.0161,33.06,287500.0
2011-03-15 13:25:00,45.17,45.21,45.17,45.18,502500.0,33.0527,33.082,33.0527,33.06,502500.0
2011-03-15 13:30:00,45.19,45.28,45.18,45.28,768500.0,33.0673,33.1332,33.06,33.1332,768500.0
2011-03-15 13:35:00,45.28,45.33,45.25,45.32,642700.0,33.1332,33.1698,33.1112,33.1625,642700.0
2011-03-15 13:40:00,45.32,45.4,45.3,45.31,990500.0,33.1625,33.221,33.1478,33.1551,990500.0
2011-03-15 13:45:00,45.3,45.34,45.26,45.33,493300.0,33.1478,33.1771,33.1186,33.1698,493300.0
2011-03-15 13:50:00,45.34,45.37,45.33,45.34,361400.0,33.1771,33.1991,33.1698,33.1771,361400.0
2011-03-15 13:55:00,45.34,45.38,45.34,45.37,366600.0,33.1771,33.2064,33.1771,33.1991,366600.0
2011-03-15 14:00:00,45.37,45.38,45.33,45.33,436400.0,33.1991,33.2064,33.1698,33.1698,436400.0
2011-03-15 14:05:00,45.34,45.38,45.33,45.36,359600.0,33.1771,33.2064,33.1698,33.1917,359600.0
2011-03-15 14:10:00,45.36,45.41,45.35,45.37,395400.0,33.1917,33.2283,33.1844,33.1991,395400.0
2011-03-15 14:15:00,45.37,45.43,45.26,45.26,938300.0,33.1991,33.243,33.1186,33.1186,938300.0
2011-03-15 14:20:00,45.26,45.46,45.26,45.46,657300.0,33.1186,33.2649,33.1186,33.2649,657300.0
2011-03-15 14:25:00,45.46,45.54,45.41,45.52,788600.0,33.2649,33.3234,33.2283,33.3088,788600.0
2011-03-15 14:30:00,45.52,45.55,45.49,45.5,751100.0,33.3088,33.3308,33.2869,33.2942,751100.0
2011-03-15 14:35:00,45.49,45.54,45.46,45.52,526200.0,33.2869,33.3234,33.2649,33.3088,526200.0
2011-03-15 14:40:00,45.52,45.6,45.51,45.6,790400.0,33.3088,33.3674,33.3015,33.3674,790400.0
2011-03-15 14:45:00,45.6,45.66,45.58,45.62,987600.0,33.3674,33.4113,33.3527,33.382,987600.0
2011-03-15 14:50:00,45.62,45.63,45.55,45.56,755100.0,33.382,33.3893,33.3308,33.3381,755100.0
2011-03-15 14:55:00,45.56,45.6,45.53,45.54,527200.0,33.3381,33.3674,33.3161,33.3234,527200.0
2011-03-15 15:00:00,45.54,45.6,45.53,45.59,427500.0,33.3234,33.3674,33.3161,33.36,427500.0
2011-03-15 15:05:00,45.6,45.66,45.59,45.62,611400.0,33.3674,33.4113,33.36,33.382,611400.0
2011-03-15 15:10:00,45.63,45.67,45.6,45.61,657500.0,33.3893,33.4186,33.3674,33.3747,657500.0
2011-03-15 15:15:00,45.6,45.64,45.59,45.64,620200.0,33.3674,33.3966,33.36,33.3966,620200.0
2011-03-15 15:20:00,45.64,45.75,45.62,45.72,1915700.0,33.3966,33.4771,33.382,33.4552,1915700.0
2011-03-15 15:25:00,45.72,45.73,45.68,45.7,649600.0,33.4552,33.4625,33.4259,33.4405,649600.0
2011-03-15 15:30:00,45.7,45.7,45.6,45.61,1688600.0,33.4405,33.4405,33.3674,33.3747,1688600.0
2011-03-15 15:35:00,45.6,45.63,45.56,45.63,868900.0,33.3674,33.3893,33.3381,33.3893,868900.0
2011-03-15 15:40:00,45.63,45.77,45.62,45.76,1646800.0,33.3893,33.4917,33.382,33.4844,1646800.0
2011-03-15 15:45:00,45.76,45.76,45.64,45.66,2120800.0,33.4844,33.4844,33.3966,33.4113,2120800.0
2011-03-15 15:50:00,45.66,45.68,45.59,45.66,1669500.0,33.4113,33.4259,33.36,33.4113,1669500.0
2011-03-15 15:55:00,45.65,45.67,45.52,45.54,4206300.0,33.4039,33.4186,33.3088,33.3234,4206300.0
2011-03-16 09:30:00,45.53,45.53,45.42,45.47,1468000.0,33.3161,33.3161,33.2356,33.2722,1468000.0
2011-03-16 09:35:00,45.47,45.51,45.37,45.37,1518200.0,33.2722,33.3015,33.1991,33.1991,1518200.0
2011-03-16 09:40:00,45.37,45.38,45.28,45.37,2187300.0,33.1991,33.2064,33.1332,33.1991,2187300.0
2011-03-16 09:45:00,45.36,45.38,45.25,45.33,1835200.0,33.1917,33.2064,33.1112,33.1698,1835200.0
2011-03-16 09:50:00,45.33,45.51,45.31,45.5,1698900.0,33.1698,33.3015,33.1551,33.2942,1698900.0
2011-03-16 09:55:00,45.5,45.53,45.42,45.43,654900.0,33.2942,33.3161,33.2356,33.243,654900.0
2011-03-16 10:00:00,45.43,45.54,45.42,45.51,820800.0,33.243,33.3234,33.2356,33.3015,820800.0
2011-03-16 10:05:00,45.51,45.55,45.47,45.49,496100.0,33.3015,33.3308,33.2722,33.2869,496100.0
2011-03-16 10:10:00,45.49,45.52,45.39,45.4,734300.0,33.2869,33.3088,33.2137,33.221,734300.0
2011-03-16 10:15:00,45.4,45.5,45.39,45.48,643700.0,33.221,33.2942,33.2137,33.2795,643700.0
2011-03-16 10:20:00,45.49,45.51,45.44,45.5,914900.0,33.2869,33.3015,33.2503,33.2942,914900.0
2011-03-16 10:25:00,45.5,45.57,45.47,45.55,677200.0,33.2942,33.3454,33.2722,33.3308,677200.0
2011-03-16 10:30:00,45.56,45.61,45.52,45.54,538400.0,33.3381,33.3747,33.3088,33.3234,538400.0
2011-03-16 10:35:00,45.55,45.64,45.53,45.63,638100.0,33.3308,33.3966,33.3161,33.3893,638100.0
2011-03-16 10:40:00,45.63,45.68,45.62,45.64,521600.0,33.3893,33.4259,33.382,33.3966,521600.0
2011-03-16 10:45:00,45.63,45.65,45.61,45.62,294400.0,33.3893,33.4039,33.3747,33.382,294400.0
2011-03-16 10:50:00,45.62,45.64,45.54,45.54,425000.0,33.382,33.3966,33.3234,33.3234,425000.0
2011-03-16 10:55:00,45.55,45.56,45.35,45.36,1102700.0,33.3308,33.3381,33.1844,33.1917,1102700.0
2011-03-16 11:00:00,45.35,45.36,45.08,45.18,4606000.0,33.1844,33.1917,32.9868,33.06,4606000.0
2011-03-16 11:05:00,45.19,45.25,44.88,45.23,3796100.0,33.0673,33.1112,32.8405,33.0966,3796100.0
2011-03-16 11:10:00,45.23,45.34,45.12,45.3,2811200.0,33.0966,33.1771,33.0161,33.1478,2811200.0
2011-03-16 11:15:00,45.29,45.31,45.18,45.19,1622800.0,33.1405,33.1551,33.06,33.0673,1622800.0
2011-03-16 11:20:00,45.19,45.21,45.09,45.13,1045500.0,33.0673,33.082,32.9942,33.0234,1045500.0
2011-03-16 11:25:00,45.13,45.24,45.12,45.24,778100.0,33.0234,33.1039,33.0161,33.1039,778100.0
2011-03-16 11:30:00,45.24,45.33,45.23,45.26,764500.0,33.1039,33.1698,33.0966,33.1186,764500.0
2011-03-16 11:35:00,45.25,45.28,45.13,45.21,824700.0,33.1112,33.1332,33.0234,33.082,824700.0
2011-03-16 11:40:00,45.21,45.25,45.13,45.14,595000.0,33.082,33.1112,33.0234,33.0308,595000.0
2011-03-16 11:45:00,45.14,45.14,45.0,45.08,1590800.0,33.0308,33.0308,32.9283,32.9868,1590800.0
2011-03-16 11:50:00,45.08,45.1,45.0,45.02,689400.0,32.9868,33.0015,32.9283,32.9429,689400.0
2011-03-16 11:55:00,45.02,45.08,44.97,45.03,758200.0,32.9429,32.9868,32.9064,32.9503,758200.0
2011-03-16 12:00:00,45.03,45.03,44.92,44.94,1147900.0,32.9503,32.9503,32.8698,32.8844,1147900.0
2011-03-16 12:05:00,44.95,44.98,44.91,44.98,789100.0,32.8917,32.9137,32.8625,32.9137,789100.0
2011-03-16 12:10:00,44.99,45.05,44.88,44.89,828600.0,32.921,32.9649,32.8405,32.8478,828600.0
2011-03-16 12:15:00,44.89,44.9,44.81,44.84,1097200.0,32.8478,32.8551,32.7893,32.8112,1097200.0
2011-03-16 12:20:00,44.83,44.95,44.81,44.93,579300.0,32.8039,32.8917,32.7893,32.8771,579300.0
2011-03-16 12:25:00,44.94,45.01,44.92,44.97,729500.0,32.8844,32.9356,32.8698,32.9064,729500.0
2011-03-16 12:30:00,44.97,45.0,44.92,44.98,1183600.0,32.9064,32.9283,32.8698,32.9137,1183600.0
2011-03-16 12:35:00,44.98,44.99,44.85,44.85,1081000.0,32.9137,32.921,32.8185,32.8185,1081000.0
2011-03-16 12:40:00,44.86,44.95,44.84,44.87,613700.0,32.8259,32.8917,32.8112,32.8332,613700.0
2011-03-16 12:45:00,44.87,45.0,44.83,44.92,1828900.0,32.8332,32.9283,32.8039,32.8698,1828900.0
2011-03-16 12:50:00,44.91,44.95,44.86,44.88,913600.0,32.8625,32.8917,32.8259,32.8405,913600.0
2011-03-16 12:55:00,44.88,44.94,44.86,44.93,452800.0,32.8405,32.8844,32.8259,32.8771,452800.0
2011-03-16 13:00:00,44.94,45.0,44.94,44.95,643200.0,32.8844,32.9283,32.8844,32.8917,643200.0
2011-03-16 13:05:00,44.95,44.95,44.83,44.85,1263600.0,32.8917,32.8917,32.8039,32.8185,1263600.0
2011-03-16 13:10:00,44.85,44.93,44.76,44.81,2222400.0,32.8185,32.8771,32.7527,32.7893,2222400.0
2011-03-16 13:15:00,44.81,44.84,44.8,44.82,425200.0,32.7893,32.8112,32.782,32.7966,425200.0
2011-03-16 13:20:00,44.83,44.86,44.72,44.73,528100.0,32.8039,32.8259,32.7234,32.7307,528100.0
2011-03-16 13:25:00,44.73,44.84,44.72,44.83,814500.0,32.7307,32.8112,32.7234,32.8039,814500.0
2011-03-16 13:30:00,44.83,44.85,44.76,44.8,596100.0,32.8039,32.8185,32.7527,32.782,596100.0
2011-03-16 13:35:00,44.8,44.81,44.7,44.74,431000.0,32.782,32.7893,32.7088,32.7381,431000.0
2011-03-16 13:40:00,44.74,44.77,44.67,44.74,959900.0,32.7381,32.76,32.6868,32.7381,959900.0
2011-03-16 13:45:00,44.74,44.75,44.66,44.71,664700.0,32.7381,32.7454,32.6795,32.7161,664700.0
2011-03-16 13:50:00,44.71,44.77,44.68,44.68,484900.0,32.7161,32.76,32.6941,32.6941,484900.0
2011-03-16 13:55:00,44.68,44.71,44.65,44.65,712800.0,32.6941,32.7161,32.6722,32.6722,712800.0
2011-03-16 14:00:00,44.65,44.66,44.53,44.56,1328700.0,32.6722,32.6795,32.5844,32.6063,1328700.0
2011-03-16 14:05:00,44.56,44.61,44.43,44.47,1371900.0,32.6063,32.6429,32.5112,32.5405,1371900.0
2011-03-16 14:10:00,44.47,44.48,44.25,44.35,2806600.0,32.5405,32.5478,32.3795,32.4527,2806600.0
2011-03-16 14:15:00,44.34,44.4,44.26,44.27,2796900.0,32.4454,32.4893,32.3868,32.3941,2796900.0
2011-03-16 14:20:00,44.3,44.52,44.26,44.5,3031400.0,32.4161,32.5771,32.3868,32.5624,3031400.0
2011-03-16 14:25:00,44.5,44.59,44.5,44.55,1075200.0,32.5624,32.6283,32.5624,32.599,1075200.0
2011-03-16 14:30:00,44.55,44.62,44.51,44.55,1047900.0,32.599,32.6502,32.5698,32.599,1047900.0
2011-03-16 14:35:00,44.56,44.76,44.55,44.75,1547600.0,32.6063,32.7527,32.599,32.7454,1547600.0
2011-03-16 14:40:00,44.75,44.88,44.72,44.75,1217400.0,32.7454,32.8405,32.7234,32.7454,1217400.0
2011-03-16 14:45:00,44.76,44.89,44.69,44.84,1219000.0,32.7527,32.8478,32.7015,32.8112,1219000.0
2011-03-16 14:50:00,44.83,44.93,44.81,44.88,1277200.0,32.8039,32.8771,32.7893,32.8405,1277200.0
2011-03-16 14:55:00,44.88,44.95,44.85,44.85,673500.0,32.8405,32.8917,32.8185,32.8185,673500.0
2011-03-16 15:00:00,44.85,44.89,44.8,44.84,836600.0,32.8185,32.8478,32.782,32.8112,836600.0
2011-03-16 15:05:00,44.85,44.86,44.74,44.81,745600.0,32.8185,32.8259,32.7381,32.7893,745600.0
2011-03-16 15:10:00,44.82,44.94,44.78,44.81,1197400.0,32.7966,32.8844,32.7673,32.7893,1197400.0
2011-03-16 15:15:00,44.8,44.89,44.8,44.86,595800.0,32.782,32.8478,32.782,32.8259,595800.0
2011-03-16 15:20:00,44.85,44.92,44.8,44.84,752100.0,32.8185,32.8698,32.782,32.8112,752100.0
2011-03-16 15:25:00,44.83,44.88,44.63,44.7,1358900.0,32.8039,32.8405,32.6576,32.7088,1358900.0
2011-03-16 15:30:00,44.7,44.73,44.61,44.65,1109400.0,32.7088,32.7307,32.6429,32.6722,1109400.0
2011-03-16 15:35:00,44.65,44.71,44.65,44.65,1037700.0,32.6722,32.7161,32.6722,32.6722,1037700.0
2011-03-16 15:40:00,44.65,44.77,44.63,44.73,1053000.0,32.6722,32.76,32.6576,32.7307,1053000.0
2011-03-16 15:45:00,44.73,44.73,44.64,44.72,1974700.0,32.7307,32.7307,32.6649,32.7234,1974700.0
2011-03-16 15:50:00,44.71,44.72,44.65,44.7,2586000.0,32.7161,32.7234,32.6722,32.7088,2586000.0
2011-03-16 15:55:00,44.7,44.72,44.6,44.61,5279900.0,32.7088,32.7234,32.6356,32.6429,5279900.0
2011-03-17 09:30:00,45.26,45.32,45.17,45.28,3009600.0,33.1186,33.1625,33.0527,33.1332,3009600.0
2011-03-17 09:35:00,45.28,45.28,45.13,45.25,1841800.0,33.1332,33.1332,33.0234,33.1112,1841800.0
2011-03-17 09:40:00,45.25,45.25,45.14,45.19,1347600.0,33.1112,33.1112,33.0308,33.0673,1347600.0
2011-03-17 09:45:00,45.19,45.19,45.08,45.15,1699000.0,33.0673,33.0673,32.9868,33.0381,1699000.0
2011-03-17 09:50:00,45.14,45.2,45.13,45.14,935700.0,33.0308,33.0747,33.0234,33.0308,935700.0
2011-03-17 09:55:00,45.14,45.18,45.08,45.11,1028700.0,33.0308,33.06,32.9868,33.0088,1028700.0
2011-03-17 10:00:00,45.11,45.22,45.07,45.12,1329100.0,33.0088,33.0893,32.9795,33.0161,1329100.0
2011-03-17 10:05:00,45.12,45.22,45.12,45.22,794600.0,33.0161,33.0893,33.0161,33.0893,794600.0
2011-03-17 10:10:00,45.22,45.23,45.17,45.18,845300.0,33.0893,33.0966,33.0527,33.06,845300.0
2011-03-17 10:15:00,45.18,45.36,45.18,45.35,1597000.0,33.06,33.1917,33.06,33.1844,1597000.0
2011-03-17 10:20:00,45.35,45.36,45.25,45.29,914100.0,33.1844,33.1917,33.1112,33.1405,914100.0
2011-03-17 10:25:00,45.3,45.35,45.28,45.31,1637600.0,33.1478,33.1844,33.1332,33.1551,1637600.0
2011-03-17 10:30:00,45.31,45.34,45.27,45.31,2291300.0,33.1551,33.1771,33.1259,33.1551,2291300.0
2011-03-17 10:35:00,45.32,45.37,45.32,45.33,693000.0,33.1625,33.1991,33.1625,33.1698,693000.0
2011-03-17 10:40:00,45.34,45.34,45.24,45.28,933000.0,33.1771,33.1771,33.1039,33.1332,933000.0
2011-03-17 10:45:00,45.28,45.3,45.25,45.29,827600.0,33.1332,33.1478,33.1112,33.1405,827600.0
2011-03-17 10:50:00,45.3,45.33,45.24,45.3,496900.0,33.1478,33.1698,33.1039,33.1478,496900.0
2011-03-17 10:55:00,45.3,45.34,45.24,45.27,1155600.0,33.1478,33.1771,33.1039,33.1259,1155600.0
2011-03-17 11:00:00,45.26,45.33,45.26,45.33,302200.0,33.1186,33.1698,33.1186,33.1698,302200.0
2011-03-17 11:05:00,45.32,45.38,45.32,45.37,620400.0,33.1625,33.2064,33.1625,33.1991,620400.0
2011-03-17 11:10:00,45.37,45.37,45.23,45.24,360400.0,33.1991,33.1991,33.0966,33.1039,360400.0
2011-03-17 11:15:00,45.24,45.27,45.21,45.23,535200.0,33.1039,33.1259,33.082,33.0966,535200.0
2011-03-17 11:20:00,45.23,45.27,45.18,45.2,727000.0,33.0966,33.1259,33.06,33.0747,727000.0
2011-03-17 11:25:00,45.19,45.22,45.15,45.16,726000.0,33.0673,33.0893,33.0381,33.0454,726000.0
2011-03-17 11:30:00,45.16,45.2,45.13,45.19,762700.0,33.0454,33.0747,33.0234,33.0673,762700.0
2011-03-17 11:35:00,45.2,45.25,45.19,45.24,1637900.0,33.0747,33.1112,33.0673,33.1039,1637900.0
2011-03-17 11:40:00,45.24,45.24,45.18,45.18,1510800.0,33.1039,33.1039,33.06,33.06,1510800.0
2011-03-17 11:45:00,45.18,45.18,45.04,45.05,1154900.0,33.06,33.06,32.9576,32.9649,1154900.0
2011-03-17 11:50:00,45.06,45.14,45.01,45.12,630600.0,32.9722,33.0308,32.9356,33.0161,630600.0
2011-03-17 11:55:00,45.12,45.17,45.1,45.11,668300.0,33.0161,33.0527,33.0015,33.0088,668300.0
2011-03-17 12:00:00,45.12,45.16,45.1,45.12,857800.0,33.0161,33.0454,33.0015,33.0161,857800.0
2011-03-17 12:05:00,45.12,45.15,45.08,45.14,1104600.0,33.0161,33.0381,32.9868,33.0308,1104600.0
2011-03-17 12:10:00,45.14,45.17,45.12,45.16,205500.0,33.0308,33.0527,33.0161,33.0454,205500.0
2011-03-17 12:15:00,45.16,45.17,45.11,45.13,442100.0,33.0454,33.0527,33.0088,33.0234,442100.0
2011-03-17 12:20:00,45.12,45.15,45.11,45.13,426400.0,33.0161,33.0381,33.0088,33.0234,426400.0
2011-03-17 12:25:00,45.13,45.15,45.1,45.14,183900.0,33.0234,33.0381,33.0015,33.0308,183900.0
2011-03-17 12:30:00,45.14,45.19,45.13,45.17,383200.0,33.0308,33.0673,33.0234,33.0527,383200.0
2011-03-17 12:35:00,45.17,45.18,45.11,45.14,420500.0,33.0527,33.06,33.0088,33.0308,420500.0
2011-03-17 12:40:00,45.14,45.18,45.13,45.17,299200.0,33.0308,33.06,33.0234,33.0527,299200.0
2011-03-17 12:45:00,45.17,45.17,45.12,45.13,377600.0,33.0527,33.0527,33.0161,33.0234,377600.0
2011-03-17 12:50:00,45.13,45.22,45.13,45.22,815800.0,33.0234,33.0893,33.0234,33.0893,815800.0
2011-03-17 12:55:00,45.21,45.23,45.18,45.18,472600.0,33.082,33.0966,33.06,33.06,472600.0
2011-03-17 13:00:00,45.17,45.2,45.17,45.2,147500.0,33.0527,33.0747,33.0527,33.0747,147500.0
2011-03-17 13:05:00,45.2,45.22,45.19,45.22,77900.0,33.0747,33.0893,33.0673,33.0893,77900.0
2011-03-17 13:10:00,45.22,45.27,45.22,45.25,191600.0,33.0893,33.1259,33.0893,33.1112,191600.0
2011-03-17 13:15:00,45.25,45.27,45.22,45.23,561900.0,33.1112,33.1259,33.0893,33.0966,561900.0
2011-03-17 13:20:00,45.23,45.25,45.17,45.18,266500.0,33.0966,33.1112,33.0527,33.06,266500.0
2011-03-17 13:25:00,45.18,45.19,45.05,45.05,621800.0,33.06,33.0673,32.9649,32.9649,621800.0
2011-03-17 13:30:00,45.05,45.09,45.01,45.08,589200.0,32.9649,32.9942,32.9356,32.9868,589200.0
2011-03-17 13:35:00,45.08,45.13,45.07,45.1,453000.0,32.9868,33.0234,32.9795,33.0015,453000.0
2011-03-17 13:40:00,45.09,45.1,45.03,45.03,249500.0,32.9942,33.0015,32.9503,32.9503,249500.0
2011-03-17 13:45:00,45.03,45.06,45.01,45.05,260100.0,32.9503,32.9722,32.9356,32.9649,260100.0
2011-03-17 13:50:00,45.04,45.05,44.89,44.91,716700.0,32.9576,32.9649,32.8478,32.8625,716700.0
2011-03-17 13:55:00,44.91,45.0,44.91,44.98,840100.0,32.8625,32.9283,32.8625,32.9137,840100.0
2011-03-17 14:00:00,44.98,45.02,44.95,45.01,337400.0,32.9137,32.9429,32.8917,32.9356,337400.0
2011-03-17 14:05:00,45.01,45.05,44.97,44.97,408900.0,32.9356,32.9649,32.9064,32.9064,408900.0
2011-03-17 14:10:00,44.97,44.99,44.91,44.96,392500.0,32.9064,32.921,32.8625,32.899,392500.0
2011-03-17 14:15:00,44.95,45.01,44.93,45.0,387000.0,32.8917,32.9356,32.8771,32.9283,387000.0
2011-03-17 14:20:00,45.0,45.01,44.96,45.0,289700.0,32.9283,32.9356,32.899,32.9283,289700.0
2011-03-17 14:25:00,45.01,45.07,44.99,45.03,461200.0,32.9356,32.9795,32.921,32.9503,461200.0
2011-03-17 14:30:00,45.03,45.1,45.02,45.09,525200.0,32.9503,33.0015,32.9429,32.9942,525200.0
2011-03-17 14:35:00,45.09,45.11,45.05,45.05,390700.0,32.9942,33.0088,32.9649,32.9649,390700.0
2011-03-17 14:40:00,45.05,45.09,45.04,45.08,320200.0,32.9649,32.9942,32.9576,32.9868,320200.0
2011-03-17 14:45:00,45.07,45.08,45.05,45.05,347600.0,32.9795,32.9868,32.9649,32.9649,347600.0
2011-03-17 14:50:00,45.05,45.16,45.05,45.14,324000.0,32.9649,33.0454,32.9649,33.0308,324000.0
2011-03-17 14:55:00,45.15,45.16,45.1,45.1,437900.0,33.0381,33.0454,33.0015,33.0015,437900.0
2011-03-17 15:00:00,45.1,45.16,45.09,45.16,536200.0,33.0015,33.0454,32.9942,33.0454,536200.0
2011-03-17 15:05:00,45.16,45.19,45.13,45.17,237300.0,33.0454,33.0673,33.0234,33.0527,237300.0
2011-03-17 15:10:00,45.16,45.17,45.13,45.15,461000.0,33.0454,33.0527,33.0234,33.0381,461000.0
2011-03-17 15:15:00,45.14,45.14,45.08,45.11,577000.0,33.0308,33.0308,32.9868,33.0088,577000.0
2011-03-17 15:20:00,45.11,45.14,45.1,45.12,640700.0,33.0088,33.0308,33.0015,33.0161,640700.0
2011-03-17 15:25:00,45.12,45.12,45.04,45.05,797400.0,33.0161,33.0161,32.9576,32.9649,797400.0
2011-03-17 15:30:00,45.06,45.09,45.04,45.05,467000.0,32.9722,32.9942,32.9576,32.9649,467000.0
2011-03-17 15:35:00,45.06,45.17,45.06,45.16,426100.0,32.9722,33.0527,32.9722,33.0454,426100.0
2011-03-17 15:40:00,45.15,45.18,45.13,45.14,1194700.0,33.0381,33.06,33.0234,33.0308,1194700.0
2011-03-17 15:45:00,45.15,45.27,45.14,45.23,1188300.0,33.0381,33.1259,33.0308,33.0966,1188300.0
2011-03-17 15:50:00,45.24,45.24,45.13,45.14,2660800.0,33.1039,33.1039,33.0234,33.0308,2660800.0
2011-03-17 15:55:00,45.15,45.18,45.09,45.15,3740000.0,33.0381,33.06,32.9942,33.0381,3740000.0
2011-03-18 09:30:00,45.62,45.64,45.54,45.56,1189800.0,33.382,33.3966,33.3234,33.3381,1189800.0
2011-03-18 09:35:00,45.56,45.59,45.53,45.53,978800.0,33.3381,33.36,33.3161,33.3161,978800.0
2011-03-18 09:40:00,45.52,45.59,45.49,45.53,1156800.0,33.3088,33.36,33.2869,33.3161,1156800.0
2011-03-18 09:45:00,45.54,45.55,45.41,45.48,1051800.0,33.3234,33.3308,33.2283,33.2795,1051800.0
2011-03-18 09:50:00,45.48,45.55,45.46,45.54,586100.0,33.2795,33.3308,33.2649,33.3234,586100.0
2011-03-18 09:55:00,45.54,45.55,45.47,45.48,762600.0,33.3234,33.3308,33.2722,33.2795,762600.0
2011-03-18 10:00:00,45.49,45.53,45.45,45.46,1512100.0,33.2869,33.3161,33.2576,33.2649,1512100.0
2011-03-18 10:05:00,45.46,45.51,45.43,45.48,848300.0,33.2649,33.3015,33.243,33.2795,848300.0
2011-03-18 10:10:00,45.48,45.49,45.43,45.47,759700.0,33.2795,33.2869,33.243,33.2722,759700.0
2011-03-18 10:15:00,45.47,45.54,45.47,45.51,707700.0,33.2722,33.3234,33.2722,33.3015,707700.0
2011-03-18 10:20:00,45.52,45.53,45.49,45.53,436600.0,33.3088,33.3161,33.2869,33.3161,436600.0
2011-03-18 10:25:00,45.53,45.56,45.47,45.49,813700.0,33.3161,33.3381,33.2722,33.2869,813700.0
2011-03-18 10:30:00,45.49,45.49,45.44,45.46,1360000.0,33.2869,33.2869,33.2503,33.2649,1360000.0
2011-03-18 10:35:00,45.45,45.51,45.45,45.5,468000.0,33.2576,33.3015,33.2576,33.2942,468000.0
2011-03-18 10:40:00,45.5,45.56,45.48,45.54,397100.0,33.2942,33.3381,33.2795,33.3234,397100.0
2011-03-18 10:45:00,45.54,45.58,45.53,45.55,985600.0,33.3234,33.3527,33.3161,33.3308,985600.0
2011-03-18 10:50:00,45.55,45.58,45.53,45.54,874400.0,33.3308,33.3527,33.3161,33.3234,874400.0
2011-03-18 10:55:00,45.54,45.56,45.52,45.56,433800.0,33.3234,33.3381,33.3088,33.3381,433800.0
2011-03-18 11:00:00,45.56,45.68,45.56,45.67,1135200.0,33.3381,33.4259,33.3381,33.4186,1135200.0
2011-03-18 11:05:00,45.67,45.69,45.62,45.63,852200.0,33.4186,33.4332,33.382,33.3893,852200.0
2011-03-18 11:10:00,45.62,45.66,45.62,45.62,602800.0,33.382,33.4113,33.382,33.382,602800.0
2011-03-18 11:15:00,45.63,45.65,45.57,45.57,619300.0,33.3893,33.4039,33.3454,33.3454,619300.0
2011-03-18 11:20:00,45.57,45.57,45.48,45.5,1166000.0,33.3454,33.3454,33.2795,33.2942,1166000.0
2011-03-18 11:25:00,45.51,45.51,45.38,45.39,1276700.0,33.3015,33.3015,33.2064,33.2137,1276700.0
2011-03-18 11:30:00,45.38,45.44,45.37,45.42,637300.0,33.2064,33.2503,33.1991,33.2356,637300.0
2011-03-18 11:35:00,45.41,45.56,45.4,45.51,866500.0,33.2283,33.3381,33.221,33.3015,866500.0
2011-03-18 11:40:00,45.52,45.55,45.42,45.43,476700.0,33.3088,33.3308,33.2356,33.243,476700.0
2011-03-18 11:45:00,45.44,45.46,45.36,45.4,1118900.0,33.2503,33.2649,33.1917,33.221,1118900.0
2011-03-18 11:50:00,45.4,45.46,45.39,45.45,542300.0,33.221,33.2649,33.2137,33.2576,542300.0
2011-03-18 11:55:00,45.46,45.54,45.44,45.5,613200.0,33.2649,33.3234,33.2503,33.2942,613200.0
2011-03-18 12:00:00,45.51,45.52,45.48,45.5,401300.0,33.3015,33.3088,33.2795,33.2942,401300.0
2011-03-18 12:05:00,45.5,45.55,45.49,45.51,176700.0,33.2942,33.3308,33.2869,33.3015,176700.0
2011-03-18 12:10:00,45.51,45.53,45.46,45.51,590600.0,33.3015,33.3161,33.2649,33.3015,590600.0
2011-03-18 12:15:00,45.51,45.55,45.49,45.53,690500.0,33.3015,33.3308,33.2869,33.3161,690500.0
2011-03-18 12:20:00,45.53,45.6,45.52,45.59,537100.0,33.3161,33.3674,33.3088,33.36,537100.0
2011-03-18 12:25:00,45.59,45.6,45.55,45.58,447000.0,33.36,33.3674,33.3308,33.3527,447000.0
2011-03-18 12:30:00,45.58,45.59,45.54,45.55,403200.0,33.3527,33.36,33.3234,33.3308,403200.0
2011-03-18 12:35:00,45.55,45.57,45.52,45.53,271500.0,33.3308,33.3454,33.3088,33.3161,271500.0
2011-03-18 12:40:00,45.53,45.55,45.5,45.51,655600.0,33.3161,33.3308,33.2942,33.3015,655600.0
2011-03-18 12:45:00,45.51,45.58,45.49,45.57,356100.0,33.3015,33.3527,33.2869,33.3454,356100.0
2011-03-18 12:50:00,45.57,45.58,45.51,45.51,194100.0,33.3454,33.3527,33.3015,33.3015,194100.0
2011-03-18 12:55:00,45.51,45.56,45.5,45.51,287500.0,33.3015,33.3381,33.2942,33.3015,287500.0
2011-03-18 13:00:00,45.52,45.55,45.51,45.54,374100.0,33.3088,33.3308,33.3015,33.3234,374100.0
2011-03-18 13:05:00,45.54,45.59,45.53,45.57,497700.0,33.3234,33.36,33.3161,33.3454,497700.0
2011-03-18 13:10:00,45.57,45.59,45.56,45.56,260100.0,33.3454,33.36,33.3381,33.3381,260100.0
2011-03-18 13:15:00,45.56,45.62,45.56,45.61,398800.0,33.3381,33.382,33.3381,33.3747,398800.0
2011-03-18 13:20:00,45.62,45.62,45.57,45.57,347500.0,33.382,33.382,33.3454,33.3454,347500.0
2011-03-18 13:25:00,45.57,45.58,45.5,45.55,537800.0,33.3454,33.3527,33.2942,33.3308,537800.0
2011-03-18 13:30:00,45.55,45.55,45.5,45.52,199300.0,33.3308,33.3308,33.2942,33.3088,199300.0
2011-03-18 13:35:00,45.52,45.57,45.52,45.56,314200.0,33.3088,33.3454,33.3088,33.3381,314200.0
2011-03-18 13:40:00,45.55,45.55,45.49,45.5,195400.0,33.3308,33.3308,33.2869,33.2942,195400.0
2011-03-18 13:45:00,45.5,45.55,45.5,45.53,175200.0,33.2942,33.3308,33.2942,33.3161,175200.0
2011-03-18 13:50:00,45.53,45.54,45.5,45.51,100000.0,33.3161,33.3234,33.2942,33.3015,100000.0
2011-03-18 13:55:00,45.51,45.51,45.47,45.47,682500.0,33.3015,33.3015,33.2722,33.2722,682500.0
2011-03-18 14:00:00,45.48,45.48,45.45,45.47,224000.0,33.2795,33.2795,33.2576,33.2722,224000.0
2011-03-18 14:05:00,45.47,45.49,45.46,45.48,273400.0,33.2722,33.2869,33.2649,33.2795,273400.0
2011-03-18 14:10:00,45.48,45.49,45.43,45.44,445400.0,33.2795,33.2869,33.243,33.2503,445400.0
2011-03-18 14:15:00,45.43,45.45,45.36,45.37,791300.0,33.243,33.2576,33.1917,33.1991,791300.0
2011-03-18 14:20:00,45.37,45.43,45.37,45.4,278800.0,33.1991,33.243,33.1991,33.221,278800.0
2011-03-18 14:25:00,45.4,45.42,45.37,45.41,467600.0,33.221,33.2356,33.1991,33.2283,467600.0
2011-03-18 14:30:00,45.41,45.45,45.39,45.39,301600.0,33.2283,33.2576,33.2137,33.2137,301600.0
2011-03-18 14:35:00,45.39,45.5,45.39,45.48,514200.0,33.2137,33.2942,33.2137,33.2795,514200.0
2011-03-18 14:40:00,45.47,45.51,45.47,45.48,159600.0,33.2722,33.3015,33.2722,33.2795,159600.0
2011-03-18 14:45:00,45.48,45.49,45.44,45.45,303800.0,33.2795,33.2869,33.2503,33.2576,303800.0
2011-03-18 14:50:00,45.45,45.47,45.42,45.43,431700.0,33.2576,33.2722,33.2356,33.243,431700.0
2011-03-18 14:55:00,45.43,45.44,45.32,45.35,1006800.0,33.243,33.2503,33.1625,33.1844,1006800.0
2011-03-18 15:00:00,45.35,45.37,45.34,45.35,424500.0,33.1844,33.1991,33.1771,33.1844,424500.0
2011-03-18 15:05:00,45.34,45.35,45.32,45.34,853400.0,33.1771,33.1844,33.1625,33.1771,853400.0
2011-03-18 15:10:00,45.34,45.35,45.27,45.29,769700.0,33.1771,33.1844,33.1259,33.1405,769700.0
2011-03-18 15:15:00,45.29,45.3,45.25,45.29,1333400.0,33.1405,33.1478,33.1112,33.1405,1333400.0
2011-03-18 15:20:00,45.29,45.32,45.28,45.3,976900.0,33.1405,33.1625,33.1332,33.1478,976900.0
2011-03-18 15:25:00,45.3,45.31,45.26,45.27,827000.0,33.1478,33.1551,33.1186,33.1259,827000.0
2011-03-18 15:30:00,45.27,45.34,45.26,45.33,1302400.0,33.1259,33.1771,33.1186,33.1698,1302400.0
2011-03-18 15:35:00,45.33,45.34,45.29,45.29,1046800.0,33.1698,33.1771,33.1405,33.1405,1046800.0
2011-03-18 15:40:00,45.29,45.32,45.27,45.28,1610900.0,33.1405,33.1625,33.1259,33.1332,1610900.0
2011-03-18 15:45:00,45.29,45.3,45.24,45.26,2740500.0,33.1405,33.1478,33.1039,33.1186,2740500.0
2011-03-18 15:50:00,45.26,45.28,45.22,45.23,3530600.0,33.1186,33.1332,33.0893,33.0966,3530600.0
2011-03-18 15:55:00,45.23,45.27,45.22,45.25,9337000.0,33.0966,33.1259,33.0893,33.1112,9337000.0
2011-03-21 09:30:00,46.08,46.11,45.99,46.08,1545400.0,33.7186,33.7405,33.6527,33.7186,1545400.0
2011-03-21 09:35:00,46.08,46.08,45.99,46.04,1034500.0,33.7186,33.7186,33.6527,33.6893,1034500.0
2011-03-21 09:40:00,46.04,46.1,46.0,46.1,1407000.0,33.6893,33.7332,33.66,33.7332,1407000.0
2011-03-21 09:45:00,46.1,46.18,46.09,46.16,1271800.0,33.7332,33.7918,33.7259,33.7771,1271800.0
2011-03-21 09:50:00,46.17,46.17,46.1,46.12,391900.0,33.7844,33.7844,33.7332,33.7479,391900.0
2011-03-21 09:55:00,46.12,46.13,46.1,46.12,394100.0,33.7479,33.7552,33.7332,33.7479,394100.0
2011-03-21 10:00:00,46.11,46.12,46.07,46.11,1006500.0,33.7405,33.7479,33.7113,33.7405,1006500.0
2011-03-21 10:05:00,46.11,46.21,46.11,46.14,1024900.0,33.7405,33.8137,33.7405,33.7625,1024900.0
2011-03-21 10:10:00,46.13,46.17,46.12,46.15,675700.0,33.7552,33.7844,33.7479,33.7698,675700.0
2011-03-21 10:15:00,46.15,46.16,46.11,46.14,466800.0,33.7698,33.7771,33.7405,33.7625,466800.0
2011-03-21 10:20:00,46.13,46.18,46.11,46.16,869800.0,33.7552,33.7918,33.7405,33.7771,869800.0
2011-03-21 10:25:00,46.16,46.19,46.14,46.18,405200.0,33.7771,33.7991,33.7625,33.7918,405200.0
2011-03-21 10:30:00,46.18,46.2,46.13,46.14,462700.0,33.7918,33.8064,33.7552,33.7625,462700.0
2011-03-21 10:35:00,46.14,46.16,46.1,46.11,265600.0,33.7625,33.7771,33.7332,33.7405,265600.0
2011-03-21 10:40:00,46.11,46.12,46.06,46.07,416400.0,33.7405,33.7479,33.704,33.7113,416400.0
2011-03-21 10:45:00,46.07,46.11,46.05,46.1,268900.0,33.7113,33.7405,33.6966,33.7332,268900.0
2011-03-21 10:50:00,46.1,46.11,46.05,46.06,452400.0,33.7332,33.7405,33.6966,33.704,452400.0
2011-03-21 10:55:00,46.07,46.14,46.06,46.13,1581800.0,33.7113,33.7625,33.704,33.7552,1581800.0
2011-03-21 11:00:00,46.13,46.19,46.12,46.14,708500.0,33.7552,33.7991,33.7479,33.7625,708500.0
2011-03-21 11:05:00,46.15,46.19,46.13,46.17,542900.0,33.7698,33.7991,33.7552,33.7844,542900.0
2011-03-21 11:10:00,46.17,46.18,46.15,46.18,230500.0,33.7844,33.7918,33.7698,33.7918,230500.0
2011-03-21 11:15:00,46.18,46.21,46.16,46.2,398900.0,33.7918,33.8137,33.7771,33.8064,398900.0
2011-03-21 11:20:00,46.19,46.21,46.16,46.18,436800.0,33.7991,33.8137,33.7771,33.7918,436800.0
2011-03-21 11:25:00,46.18,46.19,46.15,46.15,240000.0,33.7918,33.7991,33.7698,33.7698,240000.0
2011-03-21 11:30:00,46.16,46.18,46.1,46.11,379900.0,33.7771,33.7918,33.7332,33.7405,379900.0
2011-03-21 11:35:00,46.11,46.11,46.07,46.08,599800.0,33.7405,33.7405,33.7113,33.7186,599800.0
2011-03-21 11:40:00,46.08,46.1,46.06,46.07,247300.0,33.7186,33.7332,33.704,33.7113,247300.0
2011-03-21 11:45:00,46.07,46.09,46.04,46.09,245000.0,33.7113,33.7259,33.6893,33.7259,245000.0
2011-03-21 11:50:00,46.08,46.1,46.06,46.08,312900.0,33.7186,33.7332,33.704,33.7186,312900.0
2011-03-21 11:55:00,46.08,46.12,46.08,46.09,341700.0,33.7186,33.7479,33.7186,33.7259,341700.0
2011-03-21 12:00:00,46.1,46.13,46.08,46.12,394800.0,33.7332,33.7552,33.7186,33.7479,394800.0
2011-03-21 12:05:00,46.11,46.14,46.11,46.13,147500.0,33.7405,33.7625,33.7405,33.7552,147500.0
2011-03-21 12:10:00,46.13,46.15,46.11,46.13,240300.0,33.7552,33.7698,33.7405,33.7552,240300.0
2011-03-21 12:15:00,46.13,46.14,46.11,46.12,404100.0,33.7552,33.7625,33.7405,33.7479,404100.0
2011-03-21 12:20:00,46.12,46.15,46.1,46.14,172200.0,33.7479,33.7698,33.7332,33.7625,172200.0
2011-03-21 12:25:00,46.14,46.18,46.13,46.17,335800.0,33.7625,33.7918,33.7552,33.7844,335800.0
2011-03-21 12:30:00,46.17,46.19,46.13,46.15,158400.0,33.7844,33.7991,33.7552,33.7698,158400.0
2011-03-21 12:35:00,46.15,46.18,46.13,46.13,353400.0,33.7698,33.7918,33.7552,33.7552,353400.0
2011-03-21 12:40:00,46.14,46.15,46.11,46.12,634100.0,33.7625,33.7698,33.7405,33.7479,634100.0
2011-03-21 12:45:00,46.12,46.15,46.11,46.14,271200.0,33.7479,33.7698,33.7405,33.7625,271200.0
2011-03-21 12:50:00,46.13,46.15,46.12,46.14,91700.0,33.7552,33.7698,33.7479,33.7625,91700.0
2011-03-21 12:55:00,46.15,46.15,46.11,46.13,129500.0,33.7698,33.7698,33.7405,33.7552,129500.0
2011-03-21 13:00:00,46.12,46.13,46.11,46.12,103100.0,33.7479,33.7552,33.7405,33.7479,103100.0
2011-03-21 13:05:00,46.13,46.14,46.11,46.11,141700.0,33.7552,33.7625,33.7405,33.7405,141700.0
2011-03-21 13:10:00,46.11,46.13,46.1,46.11,155000.0,33.7405,33.7552,33.7332,33.7405,155000.0
2011-03-21 13:15:00,46.11,46.15,46.1,46.14,258500.0,33.7405,33.7698,33.7332,33.7625,258500.0
2011-03-21 13:20:00,46.14,46.14,46.1,46.14,330700.0,33.7625,33.7625,33.7332,33.7625,330700.0
2011-03-21 13:25:00,46.14,46.14,46.06,46.1,458500.0,33.7625,33.7625,33.704,33.7332,458500.0
2011-03-21 13:30:00,46.1,46.1,46.06,46.08,163500.0,33.7332,33.7332,33.704,33.7186,163500.0
2011-03-21 13:35:00,46.07,46.13,46.07,46.1,259300.0,33.7113,33.7552,33.7113,33.7332,259300.0
2011-03-21 13:40:00,46.11,46.12,46.08,46.09,110900.0,33.7405,33.7479,33.7186,33.7259,110900.0
2011-03-21 13:45:00,46.08,46.16,46.08,46.11,193700.0,33.7186,33.7771,33.7186,33.7405,193700.0
2011-03-21 13:50:00,46.11,46.13,46.1,46.13,62600.0,33.7405,33.7552,33.7332,33.7552,62600.0
2011-03-21 13:55:00,46.12,46.18,46.12,46.18,104000.0,33.7479,33.7918,33.7479,33.7918,104000.0
2011-03-21 14:00:00,46.18,46.18,46.15,46.18,171200.0,33.7918,33.7918,33.7698,33.7918,171200.0
2011-03-21 14:05:00,46.17,46.2,46.17,46.19,409800.0,33.7844,33.8064,33.7844,33.7991,409800.0
2011-03-21 14:10:00,46.2,46.21,46.17,46.2,245300.0,33.8064,33.8137,33.7844,33.8064,245300.0
2011-03-21 14:15:00,46.2,46.22,46.2,46.21,102600.0,33.8064,33.821,33.8064,33.8137,102600.0
2011-03-21 14:20:00,46.21,46.22,46.18,46.18,268400.0,33.8137,33.821,33.7918,33.7918,268400.0
2011-03-21 14:25:00,46.18,46.21,46.18,46.19,272600.0,33.7918,33.8137,33.7918,33.7991,272600.0
2011-03-21 14:30:00,46.19,46.21,46.18,46.21,627000.0,33.7991,33.8137,33.7918,33.8137,627000.0
2011-03-21 14:35:00,46.21,46.25,46.2,46.24,295000.0,33.8137,33.843,33.8064,33.8357,295000.0
2011-03-21 14:40:00,46.24,46.24,46.19,46.19,118200.0,33.8357,33.8357,33.7991,33.7991,118200.0
2011-03-21 14:45:00,46.2,46.22,46.17,46.18,416000.0,33.8064,33.821,33.7844,33.7918,416000.0
2011-03-21 14:50:00,46.18,46.18,46.12,46.14,249300.0,33.7918,33.7918,33.7479,33.7625,249300.0
2011-03-21 14:55:00,46.15,46.16,46.13,46.13,183400.0,33.7698,33.7771,33.7552,33.7552,183400.0
2011-03-21 15:00:00,46.13,46.16,46.11,46.12,209800.0,33.7552,33.7771,33.7405,33.7479,209800.0
2011-03-21 15:05:00,46.12,46.16,46.11,46.15,188200.0,33.7479,33.7771,33.7405,33.7698,188200.0
2011-03-21 15:10:00,46.16,46.16,46.1,46.1,333300.0,33.7771,33.7771,33.7332,33.7332,333300.0
2011-03-21 15:15:00,46.1,46.14,46.1,46.11,397900.0,33.7332,33.7625,33.7332,33.7405,397900.0
2011-03-21 15:20:00,46.12,46.12,46.04,46.07,606300.0,33.7479,33.7479,33.6893,33.7113,606300.0
2011-03-21 15:25:00,46.08,46.08,46.03,46.05,630100.0,33.7186,33.7186,33.682,33.6966,630100.0
2011-03-21 15:30:00,46.05,46.09,46.05,46.09,348600.0,33.6966,33.7259,33.6966,33.7259,348600.0
2011-03-21 15:35:00,46.09,46.1,46.06,46.1,600700.0,33.7259,33.7332,33.704,33.7332,600700.0
2011-03-21 15:40:00,46.1,46.1,46.04,46.06,1201900.0,33.7332,33.7332,33.6893,33.704,1201900.0
2011-03-21 15:45:00,46.06,46.08,46.04,46.06,749100.0,33.704,33.7186,33.6893,33.704,749100.0
2011-03-21 15:50:00,46.07,46.12,46.04,46.09,1204900.0,33.7113,33.7479,33.6893,33.7259,1204900.0
2011-03-21 15:55:00,46.08,46.16,46.08,46.09,5735800.0,33.7186,33.7771,33.7186,33.7259,5735800.0
2011-03-22 09:30:00,46.22,46.27,46.14,46.25,2025000.0,33.821,33.8576,33.7625,33.843,2025000.0
2011-03-22 09:35:00,46.25,46.28,46.2,46.25,574300.0,33.843,33.8649,33.8064,33.843,574300.0
2011-03-22 09:40:00,46.25,46.25,46.08,46.1,1090200.0,33.843,33.843,33.7186,33.7332,1090200.0
2011-03-22 09:45:00,46.1,46.1,46.03,46.05,498100.0,33.7332,33.7332,33.682,33.6966,498100.0
2011-03-22 09:50:00,46.05,46.11,46.04,46.08,1169700.0,33.6966,33.7405,33.6893,33.7186,1169700.0
2011-03-22 09:55:00,46.07,46.12,46.06,46.11,898400.0,33.7113,33.7479,33.704,33.7405,898400.0
2011-03-22 10:00:00,46.1,46.19,46.07,46.16,1079700.0,33.7332,33.7991,33.7113,33.7771,1079700.0
2011-03-22 10:05:00,46.15,46.21,46.14,46.2,519800.0,33.7698,33.8137,33.7625,33.8064,519800.0
2011-03-22 10:10:00,46.21,46.21,46.1,46.15,455000.0,33.8137,33.8137,33.7332,33.7698,455000.0
2011-03-22 10:15:00,46.15,46.17,46.08,46.16,876200.0,33.7698,33.7844,33.7186,33.7771,876200.0
2011-03-22 10:20:00,46.16,46.21,46.16,46.18,982500.0,33.7771,33.8137,33.7771,33.7918,982500.0
2011-03-22 10:25:00,46.18,46.27,46.18,46.25,800600.0,33.7918,33.8576,33.7918,33.843,800600.0
2011-03-22 10:30:00,46.25,46.26,46.2,46.21,244900.0,33.843,33.8503,33.8064,33.8137,244900.0
2011-03-22 10:35:00,46.21,46.25,46.2,46.23,465200.0,33.8137,33.843,33.8064,33.8283,465200.0
2011-03-22 10:40:00,46.23,46.28,46.19,46.19,715300.0,33.8283,33.8649,33.7991,33.7991,715300.0
2011-03-22 10:45:00,46.19,46.22,46.17,46.19,798200.0,33.7991,33.821,33.7844,33.7991,798200.0
2011-03-22 10:50:00,46.19,46.22,46.18,46.19,366600.0,33.7991,33.821,33.7918,33.7991,366600.0
2011-03-22 10:55:00,46.19,46.2,46.09,46.1,878400.0,33.7991,33.8064,33.7259,33.7332,878400.0
2011-03-22 11:00:00,46.1,46.16,46.09,46.15,253300.0,33.7332,33.7771,33.7259,33.7698,253300.0
2011-03-22 11:05:00,46.15,46.18,46.14,46.18,263100.0,33.7698,33.7918,33.7625,33.7918,263100.0
2011-03-22 11:10:00,46.18,46.18,46.12,46.14,652600.0,33.7918,33.7918,33.7479,33.7625,652600.0
2011-03-22 11:15:00,46.15,46.18,46.14,46.15,934600.0,33.7698,33.7918,33.7625,33.7698,934600.0
2011-03-22 11:20:00,46.14,46.18,46.13,46.18,278600.0,33.7625,33.7918,33.7552,33.7918,278600.0
2011-03-22 11:25:00,46.18,46.2,46.16,46.2,320400.0,33.7918,33.8064,33.7771,33.8064,320400.0
2011-03-22 11:30:00,46.19,46.2,46.15,46.16,371900.0,33.7991,33.8064,33.7698,33.7771,371900.0
2011-03-22 11:35:00,46.16,46.22,46.15,46.19,616400.0,33.7771,33.821,33.7698,33.7991,616400.0
2011-03-22 11:40:00,46.19,46.22,46.18,46.22,328200.0,33.7991,33.821,33.7918,33.821,328200.0
2011-03-22 11:45:00,46.21,46.23,46.19,46.22,329600.0,33.8137,33.8283,33.7991,33.821,329600.0
2011-03-22 11:50:00,46.22,46.27,46.22,46.24,287500.0,33.821,33.8576,33.821,33.8357,287500.0
2011-03-22 11:55:00,46.24,46.26,46.21,46.25,163600.0,33.8357,33.8503,33.8137,33.843,163600.0
2011-03-22 12:00:00,46.26,46.27,46.21,46.22,196700.0,33.8503,33.8576,33.8137,33.821,196700.0
2011-03-22 12:05:00,46.22,46.22,46.19,46.2,230400.0,33.821,33.821,33.7991,33.8064,230400.0
2011-03-22 12:10:00,46.19,46.22,46.19,46.21,289200.0,33.7991,33.821,33.7991,33.8137,289200.0
2011-03-22 12:15:00,46.22,46.26,46.22,46.24,175900.0,33.821,33.8503,33.821,33.8357,175900.0
2011-03-22 12:20:00,46.25,46.28,46.23,46.26,262000.0,33.843,33.8649,33.8283,33.8503,262000.0
2011-03-22 12:25:00,46.26,46.28,46.23,46.24,330700.0,33.8503,33.8649,33.8283,33.8357,330700.0
2011-03-22 12:30:00,46.24,46.24,46.22,46.23,84000.0,33.8357,33.8357,33.821,33.8283,84000.0
2011-03-22 12:35:00,46.23,46.23,46.19,46.2,160200.0,33.8283,33.8283,33.7991,33.8064,160200.0
2011-03-22 12:40:00,46.2,46.21,46.16,46.19,361900.0,33.8064,33.8137,33.7771,33.7991,361900.0
2011-03-22 12:45:00,46.19,46.2,46.18,46.19,179400.0,33.7991,33.8064,33.7918,33.7991,179400.0
2011-03-22 12:50:00,46.19,46.2,46.15,46.19,223700.0,33.7991,33.8064,33.7698,33.7991,223700.0
2011-03-22 12:55:00,46.19,46.22,46.19,46.19,80200.0,33.7991,33.821,33.7991,33.7991,80200.0
2011-03-22 13:00:00,46.2,46.2,46.15,46.19,190400.0,33.8064,33.8064,33.7698,33.7991,190400.0
2011-03-22 13:05:00,46.19,46.19,46.15,46.15,194500.0,33.7991,33.7991,33.7698,33.7698,194500.0
2011-03-22 13:10:00,46.16,46.2,46.15,46.19,80900.0,33.7771,33.8064,33.7698,33.7991,80900.0
2011-03-22 13:15:00,46.2,46.2,46.17,46.19,115700.0,33.8064,33.8064,33.7844,33.7991,115700.0
2011-03-22 13:20:00,46.18,46.18,46.14,46.16,213500.0,33.7918,33.7918,33.7625,33.7771,213500.0
2011-03-22 13:25:00,46.15,46.16,46.13,46.15,54000.0,33.7698,33.7771,33.7552,33.7698,54000.0
2011-03-22 13:30:00,46.14,46.17,46.13,46.17,88900.0,33.7625,33.7844,33.7552,33.7844,88900.0
2011-03-22 13:35:00,46.16,46.2,46.16,46.17,436800.0,33.7771,33.8064,33.7771,33.7844,436800.0
2011-03-22 13:40:00,46.18,46.19,46.16,46.16,96100.0,33.7918,33.7991,33.7771,33.7771,96100.0
2011-03-22 13:45:00,46.16,46.22,46.16,46.21,196500.0,33.7771,33.821,33.7771,33.8137,196500.0
2011-03-22 13:50:00,46.21,46.24,46.21,46.21,158600.0,33.8137,33.8357,33.8137,33.8137,158600.0
2011-03-22 13:55:00,46.22,46.26,46.21,46.21,374700.0,33.821,33.8503,33.8137,33.8137,374700.0
2011-03-22 14:00:00,46.22,46.24,46.19,46.2,347300.0,33.821,33.8357,33.7991,33.8064,347300.0
2011-03-22 14:05:00,46.2,46.2,46.14,46.14,332700.0,33.8064,33.8064,33.7625,33.7625,332700.0
2011-03-22 14:10:00,46.14,46.16,46.11,46.13,269300.0,33.7625,33.7771,33.7405,33.7552,269300.0
2011-03-22 14:15:00,46.13,46.16,46.09,46.12,193000.0,33.7552,33.7771,33.7259,33.7479,193000.0
2011-03-22 14:20:00,46.13,46.14,46.08,46.14,308700.0,33.7552,33.7625,33.7186,33.7625,308700.0
2011-03-22 14:25:00,46.13,46.15,46.1,46.11,325100.0,33.7552,33.7698,33.7332,33.7405,325100.0
2011-03-22 14:30:00,46.1,46.14,46.1,46.14,258400.0,33.7332,33.7625,33.7332,33.7625,258400.0
2011-03-22 14:35:00,46.14,46.15,46.11,46.13,104200.0,33.7625,33.7698,33.7405,33.7552,104200.0
2011-03-22 14:40:00,46.14,46.16,46.13,46.16,130300.0,33.7625,33.7771,33.7552,33.7771,130300.0
2011-03-22 14:45:00,46.16,46.17,46.13,46.15,239000.0,33.7771,33.7844,33.7552,33.7698,239000.0
2011-03-22 14:50:00,46.16,46.19,46.13,46.19,112700.0,33.7771,33.7991,33.7552,33.7991,112700.0
2011-03-22 14:55:00,46.19,46.21,46.17,46.18,162400.0,33.7991,33.8137,33.7844,33.7918,162400.0
2011-03-22 15:00:00,46.19,46.2,46.16,46.17,146700.0,33.7991,33.8064,33.7771,33.7844,146700.0
2011-03-22 15:05:00,46.17,46.2,46.16,46.18,105200.0,33.7844,33.8064,33.7771,33.7918,105200.0
2011-03-22 15:10:00,46.19,46.22,46.18,46.22,199500.0,33.7991,33.821,33.7918,33.821,199500.0
2011-03-22 15:15:00,46.22,46.22,46.19,46.2,178700.0,33.821,33.821,33.7991,33.8064,178700.0
2011-03-22 15:20:00,46.21,46.22,46.19,46.2,99900.0,33.8137,33.821,33.7991,33.8064,99900.0
2011-03-22 15:25:00,46.21,46.22,46.2,46.21,130400.0,33.8137,33.821,33.8064,33.8137,130400.0
2011-03-22 15:30:00,46.21,46.23,46.21,46.23,249100.0,33.8137,33.8283,33.8137,33.8283,249100.0
2011-03-22 15:35:00,46.23,46.25,46.23,46.23,218200.0,33.8283,33.843,33.8283,33.8283,218200.0
2011-03-22 15:40:00,46.23,46.25,46.22,46.25,213800.0,33.8283,33.843,33.821,33.843,213800.0
2011-03-22 15:45:00,46.24,46.27,46.24,46.25,1010800.0,33.8357,33.8576,33.8357,33.843,1010800.0
2011-03-22 15:50:00,46.24,46.25,46.18,46.18,1536900.0,33.8357,33.843,33.7918,33.7918,1536900.0
2011-03-22 15:55:00,46.18,46.26,46.18,46.24,2356700.0,33.7918,33.8503,33.7918,33.8357,2356700.0
2011-03-23 09:30:00,46.34,46.41,46.32,46.4,783100.0,33.9088,33.9601,33.8942,33.9527,783100.0
2011-03-23 09:35:00,46.41,46.41,46.24,46.27,1584300.0,33.9601,33.9601,33.8357,33.8576,1584300.0
2011-03-23 09:40:00,46.26,46.28,46.19,46.28,639500.0,33.8503,33.8649,33.7991,33.8649,639500.0
2011-03-23 09:45:00,46.27,46.35,46.25,46.3,695100.0,33.8576,33.9162,33.843,33.8796,695100.0
2011-03-23 09:50:00,46.3,46.4,46.3,46.39,501300.0,33.8796,33.9527,33.8796,33.9454,501300.0
2011-03-23 09:55:00,46.39,46.5,46.39,46.46,1119600.0,33.9454,34.0259,33.9454,33.9966,1119600.0
2011-03-23 10:00:00,46.46,46.46,46.23,46.32,1679400.0,33.9966,33.9966,33.8283,33.8942,1679400.0
2011-03-23 10:05:00,46.31,46.33,46.25,46.29,613700.0,33.8869,33.9015,33.843,33.8723,613700.0
2011-03-23 10:10:00,46.29,46.31,46.25,46.27,705900.0,33.8723,33.8869,33.843,33.8576,705900.0
2011-03-23 10:15:00,46.27,46.33,46.26,46.29,706600.0,33.8576,33.9015,33.8503,33.8723,706600.0
2011-03-23 10:20:00,46.29,46.36,46.29,46.34,553500.0,33.8723,33.9235,33.8723,33.9088,553500.0
2011-03-23 10:25:00,46.34,46.41,46.33,46.41,653600.0,33.9088,33.9601,33.9015,33.9601,653600.0
2011-03-23 10:30:00,46.41,46.46,46.38,46.45,408100.0,33.9601,33.9966,33.9381,33.9893,408100.0
2011-03-23 10:35:00,46.45,46.46,46.37,46.44,553400.0,33.9893,33.9966,33.9308,33.982,553400.0
2011-03-23 10:40:00,46.43,46.44,46.37,46.41,521800.0,33.9747,33.982,33.9308,33.9601,521800.0
2011-03-23 10:45:00,46.41,46.41,46.31,46.36,637400.0,33.9601,33.9601,33.8869,33.9235,637400.0
2011-03-23 10:50:00,46.35,46.42,46.34,46.39,308900.0,33.9162,33.9674,33.9088,33.9454,308900.0
2011-03-23 10:55:00,46.4,46.41,46.37,46.4,229500.0,33.9527,33.9601,33.9308,33.9527,229500.0
2011-03-23 11:00:00,46.41,46.44,46.39,46.44,931800.0,33.9601,33.982,33.9454,33.982,931800.0
2011-03-23 11:05:00,46.44,46.47,46.4,46.43,579200.0,33.982,34.004,33.9527,33.9747,579200.0
2011-03-23 11:10:00,46.44,46.46,46.41,46.41,474700.0,33.982,33.9966,33.9601,33.9601,474700.0
2011-03-23 11:15:00,46.41,46.42,46.36,46.37,328800.0,33.9601,33.9674,33.9235,33.9308,328800.0
2011-03-23 11:20:00,46.38,46.4,46.36,46.4,315300.0,33.9381,33.9527,33.9235,33.9527,315300.0
2011-03-23 11:25:00,46.4,46.46,46.39,46.4,818800.0,33.9527,33.9966,33.9454,33.9527,818800.0
2011-03-23 11:30:00,46.4,46.5,46.4,46.5,896800.0,33.9527,34.0259,33.9527,34.0259,896800.0
2011-03-23 11:35:00,46.5,46.52,46.49,46.52,404400.0,34.0259,34.0406,34.0186,34.0406,404400.0
2011-03-23 11:40:00,46.52,46.53,46.48,46.5,238600.0,34.0406,34.0479,34.0113,34.0259,238600.0
2011-03-23 11:45:00,46.51,46.54,46.48,46.5,235400.0,34.0332,34.0552,34.0113,34.0259,235400.0
2011-03-23 11:50:00,46.49,46.51,46.47,46.48,291700.0,34.0186,34.0332,34.004,34.0113,291700.0
2011-03-23 11:55:00,46.48,46.49,46.46,46.47,198500.0,34.0113,34.0186,33.9966,34.004,198500.0
2011-03-23 12:00:00,46.47,46.5,46.46,46.48,260700.0,34.004,34.0259,33.9966,34.0113,260700.0
2011-03-23 12:05:00,46.48,46.5,46.46,46.46,246600.0,34.0113,34.0259,33.9966,33.9966,246600.0
2011-03-23 12:10:00,46.45,46.47,46.45,46.47,124700.0,33.9893,34.004,33.9893,34.004,124700.0
2011-03-23 12:15:00,46.47,46.48,46.43,46.48,279600.0,34.004,34.0113,33.9747,34.0113,279600.0
2011-03-23 12:20:00,46.48,46.54,46.47,46.53,247600.0,34.0113,34.0552,34.004,34.0479,247600.0
2011-03-23 12:25:00,46.53,46.63,46.52,46.61,956600.0,34.0479,34.121,34.0406,34.1064,956600.0
2011-03-23 12:30:00,46.61,46.64,46.59,46.61,614400.0,34.1064,34.1284,34.0918,34.1064,614400.0
2011-03-23 12:35:00,46.6,46.62,46.59,46.6,616000.0,34.0991,34.1137,34.0918,34.0991,616000.0
2011-03-23 12:40:00,46.6,46.66,46.6,46.6,378200.0,34.0991,34.143,34.0991,34.0991,378200.0
2011-03-23 12:45:00,46.61,46.65,46.59,46.62,207500.0,34.1064,34.1357,34.0918,34.1137,207500.0
2011-03-23 12:50:00,46.63,46.65,46.61,46.61,180600.0,34.121,34.1357,34.1064,34.1064,180600.0
2011-03-23 12:55:00,46.61,46.66,46.6,46.64,293600.0,34.1064,34.143,34.0991,34.1284,293600.0
2011-03-23 13:00:00,46.64,46.66,46.61,46.62,226000.0,34.1284,34.143,34.1064,34.1137,226000.0
2011-03-23 13:05:00,46.61,46.64,46.6,46.63,96000.0,34.1064,34.1284,34.0991,34.121,96000.0
2011-03-23 13:10:00,46.64,46.65,46.61,46.65,306900.0,34.1284,34.1357,34.1064,34.1357,306900.0
2011-03-23 13:15:00,46.65,46.7,46.65,46.68,336100.0,34.1357,34.1723,34.1357,34.1576,336100.0
2011-03-23 13:20:00,46.67,46.71,46.65,46.69,1286500.0,34.1503,34.1796,34.1357,34.1649,1286500.0
2011-03-23 13:25:00,46.68,46.69,46.64,46.67,348900.0,34.1576,34.1649,34.1284,34.1503,348900.0
2011-03-23 13:30:00,46.67,46.71,46.66,46.71,192700.0,34.1503,34.1796,34.143,34.1796,192700.0
2011-03-23 13:35:00,46.71,46.72,46.69,46.7,87300.0,34.1796,34.1869,34.1649,34.1723,87300.0
2011-03-23 13:40:00,46.7,46.74,46.68,46.73,1477300.0,34.1723,34.2015,34.1576,34.1942,1477300.0
2011-03-23 13:45:00,46.73,46.74,46.7,46.72,309700.0,34.1942,34.2015,34.1723,34.1869,309700.0
2011-03-23 13:50:00,46.72,46.78,46.72,46.74,654600.0,34.1869,34.2308,34.1869,34.2015,654600.0
2011-03-23 13:55:00,46.74,46.74,46.72,46.72,413400.0,34.2015,34.2015,34.1869,34.1869,413400.0
2011-03-23 14:00:00,46.72,46.72,46.66,46.67,315100.0,34.1869,34.1869,34.143,34.1503,315100.0
2011-03-23 14:05:00,46.68,46.71,46.67,46.71,178600.0,34.1576,34.1796,34.1503,34.1796,178600.0
2011-03-23 14:10:00,46.71,46.71,46.66,46.68,251200.0,34.1796,34.1796,34.143,34.1576,251200.0
2011-03-23 14:15:00,46.68,46.7,46.67,46.69,114400.0,34.1576,34.1723,34.1503,34.1649,114400.0
2011-03-23 14:20:00,46.68,46.69,46.66,46.68,178600.0,34.1576,34.1649,34.143,34.1576,178600.0
2011-03-23 14:25:00,46.68,46.73,46.68,46.71,344800.0,34.1576,34.1942,34.1576,34.1796,344800.0
2011-03-23 14:30:00,46.72,46.73,46.7,46.73,187600.0,34.1869,34.1942,34.1723,34.1942,187600.0
2011-03-23 14:35:00,46.73,46.73,46.7,46.73,291900.0,34.1942,34.1942,34.1723,34.1942,291900.0
2011-03-23 14:40:00,46.73,46.76,46.72,46.76,224200.0,34.1942,34.2162,34.1869,34.2162,224200.0
2011-03-23 14:45:00,46.76,46.79,46.74,46.79,197800.0,34.2162,34.2381,34.2015,34.2381,197800.0
2011-03-23 14:50:00,46.79,46.89,46.78,46.89,770000.0,34.2381,34.3113,34.2308,34.3113,770000.0
2011-03-23 14:55:00,46.89,46.91,46.85,46.88,1384000.0,34.3113,34.3259,34.282,34.304,1384000.0
2011-03-23 15:00:00,46.88,46.9,46.84,46.87,1586400.0,34.304,34.3186,34.2747,34.2967,1586400.0
2011-03-23 15:05:00,46.88,46.88,46.83,46.84,305900.0,34.304,34.304,34.2674,34.2747,305900.0
2011-03-23 15:10:00,46.84,46.93,46.84,46.92,724700.0,34.2747,34.3406,34.2747,34.3332,724700.0
2011-03-23 15:15:00,46.92,46.95,46.9,46.91,1105700.0,34.3332,34.3552,34.3186,34.3259,1105700.0
2011-03-23 15:20:00,46.91,46.95,46.9,46.94,688300.0,34.3259,34.3552,34.3186,34.3479,688300.0
2011-03-23 15:25:00,46.94,46.94,46.89,46.92,296500.0,34.3479,34.3479,34.3113,34.3332,296500.0
2011-03-23 15:30:00,46.92,46.92,46.87,46.88,985300.0,34.3332,34.3332,34.2967,34.304,985300.0
2011-03-23 15:35:00,46.88,46.89,46.85,46.89,433900.0,34.304,34.3113,34.282,34.3113,433900.0
2011-03-23 15:40:00,46.89,46.9,46.87,46.87,494400.0,34.3113,34.3186,34.2967,34.2967,494400.0
2011-03-23 15:45:00,46.87,46.89,46.84,46.88,1153000.0,34.2967,34.3113,34.2747,34.304,1153000.0
2011-03-23 15:50:00,46.88,46.92,46.87,46.88,1421600.0,34.304,34.3332,34.2967,34.304,1421600.0
2011-03-23 15:55:00,46.88,46.9,46.83,46.83,3739200.0,34.304,34.3186,34.2674,34.2674,3739200.0
2011-03-24 09:30:00,47.1,47.17,47.05,47.06,1271700.0,34.465,34.5162,34.4284,34.4357,1271700.0
2011-03-24 09:35:00,47.05,47.09,47.01,47.01,643200.0,34.4284,34.4576,34.3991,34.3991,643200.0
2011-03-24 09:40:00,47.0,47.04,46.96,47.0,594200.0,34.3918,34.4211,34.3625,34.3918,594200.0
2011-03-24 09:45:00,47.0,47.03,46.97,46.99,442300.0,34.3918,34.4137,34.3698,34.3845,442300.0
2011-03-24 09:50:00,46.99,47.03,46.93,46.98,845400.0,34.3845,34.4137,34.3406,34.3772,845400.0
2011-03-24 09:55:00,46.97,47.01,46.94,46.98,475800.0,34.3698,34.3991,34.3479,34.3772,475800.0
2011-03-24 10:00:00,46.98,47.04,46.94,47.04,261700.0,34.3772,34.4211,34.3479,34.4211,261700.0
2011-03-24 10:05:00,47.03,47.05,46.97,46.98,461700.0,34.4137,34.4284,34.3698,34.3772,461700.0
2011-03-24 10:10:00,46.98,46.98,46.87,46.92,1196400.0,34.3772,34.3772,34.2967,34.3332,1196400.0
2011-03-24 10:15:00,46.92,46.96,46.9,46.96,420500.0,34.3332,34.3625,34.3186,34.3625,420500.0
2011-03-24 10:20:00,46.96,47.03,46.96,47.02,529000.0,34.3625,34.4137,34.3625,34.4064,529000.0
2011-03-24 10:25:00,47.02,47.06,47.0,47.05,433100.0,34.4064,34.4357,34.3918,34.4284,433100.0
2011-03-24 10:30:00,47.04,47.11,47.04,47.11,377900.0,34.4211,34.4723,34.4211,34.4723,377900.0
2011-03-24 10:35:00,47.12,47.15,47.09,47.12,438300.0,34.4796,34.5015,34.4576,34.4796,438300.0
2011-03-24 10:40:00,47.12,47.14,47.1,47.11,227500.0,34.4796,34.4942,34.465,34.4723,227500.0
2011-03-24 10:45:00,47.12,47.13,47.04,47.05,292200.0,34.4796,34.4869,34.4211,34.4284,292200.0
2011-03-24 10:50:00,47.06,47.15,47.06,47.13,379700.0,34.4357,34.5015,34.4357,34.4869,379700.0
2011-03-24 10:55:00,47.13,47.27,47.13,47.26,1107100.0,34.4869,34.5894,34.4869,34.582,1107100.0
2011-03-24 11:00:00,47.26,47.29,47.25,47.26,788600.0,34.582,34.604,34.5747,34.582,788600.0
2011-03-24 11:05:00,47.26,47.28,47.23,47.23,1236300.0,34.582,34.5967,34.5601,34.5601,1236300.0
2011-03-24 11:10:00,47.23,47.27,47.22,47.24,567500.0,34.5601,34.5894,34.5528,34.5674,567500.0
2011-03-24 11:15:00,47.24,47.28,47.23,47.26,822000.0,34.5674,34.5967,34.5601,34.582,822000.0
2011-03-24 11:20:00,47.27,47.34,47.26,47.3,1359200.0,34.5894,34.6406,34.582,34.6113,1359200.0
2011-03-24 11:25:00,47.29,47.31,47.27,47.3,294300.0,34.604,34.6186,34.5894,34.6113,294300.0
2011-03-24 11:30:00,47.29,47.31,47.28,47.28,343100.0,34.604,34.6186,34.5967,34.5967,343100.0
2011-03-24 11:35:00,47.28,47.32,47.28,47.3,817600.0,34.5967,34.6259,34.5967,34.6113,817600.0
2011-03-24 11:40:00,47.31,47.31,47.26,47.27,514800.0,34.6186,34.6186,34.582,34.5894,514800.0
2011-03-24 11:45:00,47.27,47.28,47.24,47.25,527200.0,34.5894,34.5967,34.5674,34.5747,527200.0
2011-03-24 11:50:00,47.25,47.27,47.24,47.25,953200.0,34.5747,34.5894,34.5674,34.5747,953200.0
2011-03-24 11:55:00,47.25,47.3,47.25,47.28,490700.0,34.5747,34.6113,34.5747,34.5967,490700.0
2011-03-24 12:00:00,47.27,47.34,47.27,47.33,1021400.0,34.5894,34.6406,34.5894,34.6333,1021400.0
2011-03-24 12:05:00,47.33,47.38,47.31,47.35,1677500.0,34.6333,34.6698,34.6186,34.6479,1677500.0
2011-03-24 12:10:00,47.36,47.38,47.34,47.37,280300.0,34.6552,34.6698,34.6406,34.6625,280300.0
2011-03-24 12:15:00,47.36,47.42,47.36,47.42,275900.0,34.6552,34.6991,34.6552,34.6991,275900.0
2011-03-24 12:20:00,47.42,47.42,47.37,47.39,290400.0,34.6991,34.6991,34.6625,34.6772,290400.0
2011-03-24 12:25:00,47.39,47.45,47.33,47.44,433800.0,34.6772,34.7211,34.6333,34.7138,433800.0
2011-03-24 12:30:00,47.43,47.44,47.37,47.37,664900.0,34.7064,34.7138,34.6625,34.6625,664900.0
2011-03-24 12:35:00,47.38,47.39,47.31,47.33,890300.0,34.6698,34.6772,34.6186,34.6333,890300.0
2011-03-24 12:40:00,47.33,47.33,47.29,47.31,1021400.0,34.6333,34.6333,34.604,34.6186,1021400.0
2011-03-24 12:45:00,47.31,47.33,47.31,47.31,223000.0,34.6186,34.6333,34.6186,34.6186,223000.0
2011-03-24 12:50:00,47.31,47.32,47.23,47.23,681800.0,34.6186,34.6259,34.5601,34.5601,681800.0
2011-03-24 12:55:00,47.23,47.24,47.2,47.21,576300.0,34.5601,34.5674,34.5381,34.5455,576300.0
2011-03-24 13:00:00,47.2,47.23,47.18,47.22,328500.0,34.5381,34.5601,34.5235,34.5528,328500.0
2011-03-24 13:05:00,47.23,47.23,47.19,47.19,262300.0,34.5601,34.5601,34.5308,34.5308,262300.0
2011-03-24 13:10:00,47.2,47.21,47.18,47.2,160800.0,34.5381,34.5455,34.5235,34.5381,160800.0
2011-03-24 13:15:00,47.2,47.25,47.2,47.25,333600.0,34.5381,34.5747,34.5381,34.5747,333600.0
2011-03-24 13:20:00,47.24,47.25,47.22,47.24,155300.0,34.5674,34.5747,34.5528,34.5674,155300.0
2011-03-24 13:25:00,47.25,47.29,47.24,47.28,230500.0,34.5747,34.604,34.5674,34.5967,230500.0
2011-03-24 13:30:00,47.28,47.31,47.28,47.29,143500.0,34.5967,34.6186,34.5967,34.604,143500.0
2011-03-24 13:35:00,47.3,47.3,47.26,47.27,390800.0,34.6113,34.6113,34.582,34.5894,390800.0
2011-03-24 13:40:00,47.27,47.31,47.26,47.28,474400.0,34.5894,34.6186,34.582,34.5967,474400.0
2011-03-24 13:45:00,47.29,47.29,47.2,47.23,474300.0,34.604,34.604,34.5381,34.5601,474300.0
2011-03-24 13:50:00,47.22,47.23,47.2,47.23,184000.0,34.5528,34.5601,34.5381,34.5601,184000.0
2011-03-24 13:55:00,47.23,47.28,47.23,47.28,166400.0,34.5601,34.5967,34.5601,34.5967,166400.0
2011-03-24 14:00:00,47.27,47.34,47.26,47.34,606800.0,34.5894,34.6406,34.582,34.6406,606800.0
2011-03-24 14:05:00,47.33,47.34,47.3,47.33,302000.0,34.6333,34.6406,34.6113,34.6333,302000.0
2011-03-24 14:10:00,47.33,47.33,47.27,47.28,282400.0,34.6333,34.6333,34.5894,34.5967,282400.0
2011-03-24 14:15:00,47.27,47.3,47.27,47.29,206700.0,34.5894,34.6113,34.5894,34.604,206700.0
2011-03-24 14:20:00,47.29,47.32,47.28,47.31,400700.0,34.604,34.6259,34.5967,34.6186,400700.0
2011-03-24 14:25:00,47.3,47.33,47.29,47.32,150400.0,34.6113,34.6333,34.604,34.6259,150400.0
2011-03-24 14:30:00,47.32,47.32,47.31,47.31,150800.0,34.6259,34.6259,34.6186,34.6186,150800.0
2011-03-24 14:35:00,47.32,47.34,47.3,47.3,194600.0,34.6259,34.6406,34.6113,34.6113,194600.0
2011-03-24 14:40:00,47.3,47.34,47.29,47.34,190300.0,34.6113,34.6406,34.604,34.6406,190300.0
2011-03-24 14:45:00,47.34,47.35,47.32,47.33,150900.0,34.6406,34.6479,34.6259,34.6333,150900.0
2011-03-24 14:50:00,47.32,47.36,47.32,47.33,151300.0,34.6259,34.6552,34.6259,34.6333,151300.0
2011-03-24 14:55:00,47.33,47.34,47.32,47.33,189800.0,34.6333,34.6406,34.6259,34.6333,189800.0
2011-03-24 15:00:00,47.33,47.33,47.3,47.33,139300.0,34.6333,34.6333,34.6113,34.6333,139300.0
2011-03-24 15:05:00,47.32,47.34,47.31,47.34,189700.0,34.6259,34.6406,34.6186,34.6406,189700.0
2011-03-24 15:10:00,47.34,47.34,47.32,47.33,108000.0,34.6406,34.6406,34.6259,34.6333,108000.0
2011-03-24 15:15:00,47.33,47.42,47.32,47.41,516600.0,34.6333,34.6991,34.6259,34.6918,516600.0
2011-03-24 15:20:00,47.41,47.44,47.39,47.42,1266400.0,34.6918,34.7138,34.6772,34.6991,1266400.0
2011-03-24 15:25:00,47.43,47.43,47.38,47.4,400400.0,34.7064,34.7064,34.6698,34.6845,400400.0
2011-03-24 15:30:00,47.4,47.42,47.39,47.41,542900.0,34.6845,34.6991,34.6772,34.6918,542900.0
2011-03-24 15:35:00,47.41,47.41,47.34,47.36,1292800.0,34.6918,34.6918,34.6406,34.6552,1292800.0
2011-03-24 15:40:00,47.36,47.41,47.35,47.39,1117900.0,34.6552,34.6918,34.6479,34.6772,1117900.0
2011-03-24 15:45:00,47.4,47.4,47.35,47.38,1219500.0,34.6845,34.6845,34.6479,34.6698,1219500.0
2011-03-24 15:50:00,47.38,47.39,47.35,47.39,1152000.0,34.6698,34.6772,34.6479,34.6772,1152000.0
2011-03-24 15:55:00,47.38,47.4,47.35,47.38,2897600.0,34.6698,34.6845,34.6479,34.6698,2897600.0
2011-03-25 09:30:00,47.4,47.42,47.35,47.38,1688700.0,34.6845,34.6991,34.6479,34.6698,1688700.0
2011-03-25 09:35:00,47.38,47.39,47.29,47.3,529500.0,34.6698,34.6772,34.604,34.6113,529500.0
2011-03-25 09:40:00,47.3,47.3,47.23,47.26,697400.0,34.6113,34.6113,34.5601,34.582,697400.0
2011-03-25 09:45:00,47.26,47.37,47.26,47.34,637800.0,34.582,34.6625,34.582,34.6406,637800.0
2011-03-25 09:50:00,47.34,47.35,47.31,47.33,1236800.0,34.6406,34.6479,34.6186,34.6333,1236800.0
2011-03-25 09:55:00,47.33,47.34,47.25,47.3,652700.0,34.6333,34.6406,34.5747,34.6113,652700.0
2011-03-25 10:00:00,47.31,47.4,47.31,47.39,679100.0,34.6186,34.6845,34.6186,34.6772,679100.0
2011-03-25 10:05:00,47.38,47.39,47.3,47.37,334000.0,34.6698,34.6772,34.6113,34.6625,334000.0
2011-03-25 10:10:00,47.36,47.4,47.35,47.35,385900.0,34.6552,34.6845,34.6479,34.6479,385900.0
2011-03-25 10:15:00,47.35,47.38,47.3,47.32,363200.0,34.6479,34.6698,34.6113,34.6259,363200.0
2011-03-25 10:20:00,47.32,47.39,47.31,47.39,253500.0,34.6259,34.6772,34.6186,34.6772,253500.0
2011-03-25 10:25:00,47.4,47.43,47.39,47.4,397200.0,34.6845,34.7064,34.6772,34.6845,397200.0
2011-03-25 10:30:00,47.41,47.51,47.4,47.51,606700.0,34.6918,34.765,34.6845,34.765,606700.0
2011-03-25 10:35:00,47.51,47.51,47.44,47.46,1041700.0,34.765,34.765,34.7138,34.7284,1041700.0
2011-03-25 10:40:00,47.46,47.51,47.46,47.5,435500.0,34.7284,34.765,34.7284,34.7577,435500.0
2011-03-25 10:45:00,47.5,47.55,47.5,47.55,354800.0,34.7577,34.7942,34.7577,34.7942,354800.0
2011-03-25 10:50:00,47.54,47.63,47.52,47.62,1504700.0,34.7869,34.8528,34.7723,34.8455,1504700.0
2011-03-25 10:55:00,47.62,47.62,47.59,47.61,592500.0,34.8455,34.8455,34.8235,34.8381,592500.0
2011-03-25 11:00:00,47.61,47.64,47.57,47.6,702200.0,34.8381,34.8601,34.8089,34.8308,702200.0
2011-03-25 11:05:00,47.6,47.63,47.58,47.62,396100.0,34.8308,34.8528,34.8162,34.8455,396100.0
2011-03-25 11:10:00,47.62,47.62,47.57,47.58,585500.0,34.8455,34.8455,34.8089,34.8162,585500.0
2011-03-25 11:15:00,47.59,47.6,47.55,47.59,215200.0,34.8235,34.8308,34.7942,34.8235,215200.0
2011-03-25 11:20:00,47.59,47.59,47.56,47.57,486200.0,34.8235,34.8235,34.8016,34.8089,486200.0
2011-03-25 11:25:00,47.57,47.57,47.54,47.57,134800.0,34.8089,34.8089,34.7869,34.8089,134800.0
2011-03-25 11:30:00,47.57,47.59,47.55,47.59,298600.0,34.8089,34.8235,34.7942,34.8235,298600.0
2011-03-25 11:35:00,47.59,47.6,47.56,47.58,526600.0,34.8235,34.8308,34.8016,34.8162,526600.0
2011-03-25 11:40:00,47.57,47.59,47.55,47.58,439700.0,34.8089,34.8235,34.7942,34.8162,439700.0
2011-03-25 11:45:00,47.57,47.62,47.57,47.59,472300.0,34.8089,34.8455,34.8089,34.8235,472300.0
2011-03-25 11:50:00,47.58,47.59,47.54,47.56,396300.0,34.8162,34.8235,34.7869,34.8016,396300.0
2011-03-25 11:55:00,47.56,47.58,47.55,47.57,332400.0,34.8016,34.8162,34.7942,34.8089,332400.0
2011-03-25 12:00:00,47.57,47.58,47.54,47.57,446300.0,34.8089,34.8162,34.7869,34.8089,446300.0
2011-03-25 12:05:00,47.58,47.6,47.56,47.58,252600.0,34.8162,34.8308,34.8016,34.8162,252600.0
2011-03-25 12:10:00,47.59,47.6,47.57,47.58,350700.0,34.8235,34.8308,34.8089,34.8162,350700.0
2011-03-25 12:15:00,47.59,47.61,47.58,47.6,407400.0,34.8235,34.8381,34.8162,34.8308,407400.0
2011-03-25 12:20:00,47.6,47.6,47.57,47.59,551900.0,34.8308,34.8308,34.8089,34.8235,551900.0
2011-03-25 12:25:00,47.58,47.59,47.52,47.53,438000.0,34.8162,34.8235,34.7723,34.7796,438000.0
2011-03-25 12:30:00,47.53,47.53,47.45,47.45,258700.0,34.7796,34.7796,34.7211,34.7211,258700.0
2011-03-25 12:35:00,47.45,47.46,47.4,47.45,979300.0,34.7211,34.7284,34.6845,34.7211,979300.0
2011-03-25 12:40:00,47.44,47.47,47.39,47.39,258200.0,34.7138,34.7357,34.6772,34.6772,258200.0
2011-03-25 12:45:00,47.39,47.43,47.39,47.42,302000.0,34.6772,34.7064,34.6772,34.6991,302000.0
2011-03-25 12:50:00,47.41,47.43,47.39,47.42,141200.0,34.6918,34.7064,34.6772,34.6991,141200.0
2011-03-25 12:55:00,47.41,47.44,47.39,47.4,130100.0,34.6918,34.7138,34.6772,34.6845,130100.0
2011-03-25 13:00:00,47.4,47.41,47.39,47.4,135500.0,34.6845,34.6918,34.6772,34.6845,135500.0
2011-03-25 13:05:00,47.4,47.43,47.39,47.42,102600.0,34.6845,34.7064,34.6772,34.6991,102600.0
2011-03-25 13:10:00,47.42,47.43,47.4,47.4,239700.0,34.6991,34.7064,34.6845,34.6845,239700.0
2011-03-25 13:15:00,47.4,47.41,47.38,47.4,153300.0,34.6845,34.6918,34.6698,34.6845,153300.0
2011-03-25 13:20:00,47.4,47.45,47.39,47.44,384700.0,34.6845,34.7211,34.6772,34.7138,384700.0
2011-03-25 13:25:00,47.43,47.47,47.43,47.47,114100.0,34.7064,34.7357,34.7064,34.7357,114100.0
2011-03-25 13:30:00,47.47,47.47,47.43,47.44,139300.0,34.7357,34.7357,34.7064,34.7138,139300.0
2011-03-25 13:35:00,47.46,47.49,47.44,47.47,325400.0,34.7284,34.7503,34.7138,34.7357,325400.0
2011-03-25 13:40:00,47.47,47.48,47.45,47.46,107600.0,34.7357,34.743,34.7211,34.7284,107600.0
2011-03-25 13:45:00,47.46,47.5,47.46,47.49,133400.0,34.7284,34.7577,34.7284,34.7503,133400.0
2011-03-25 13:50:00,47.49,47.51,47.48,47.48,278600.0,34.7503,34.765,34.743,34.743,278600.0
2011-03-25 13:55:00,47.49,47.49,47.42,47.46,115700.0,34.7503,34.7503,34.6991,34.7284,115700.0
2011-03-25 14:00:00,47.46,47.47,47.43,47.44,124000.0,34.7284,34.7357,34.7064,34.7138,124000.0
2011-03-25 14:05:00,47.44,47.47,47.43,47.46,425500.0,34.7138,34.7357,34.7064,34.7284,425500.0
2011-03-25 14:10:00,47.45,47.5,47.45,47.46,269500.0,34.7211,34.7577,34.7211,34.7284,269500.0
2011-03-25 14:15:00,47.46,47.47,47.41,47.41,247600.0,34.7284,34.7357,34.6918,34.6918,247600.0
2011-03-25 14:20:00,47.41,47.43,47.4,47.4,191800.0,34.6918,34.7064,34.6845,34.6845,191800.0
2011-03-25 14:25:00,47.4,47.4,47.35,47.36,572800.0,34.6845,34.6845,34.6479,34.6552,572800.0
2011-03-25 14:30:00,47.36,47.37,47.32,47.36,280700.0,34.6552,34.6625,34.6259,34.6552,280700.0
2011-03-25 14:35:00,47.36,47.39,47.34,47.38,322100.0,34.6552,34.6772,34.6406,34.6698,322100.0
2011-03-25 14:40:00,47.37,47.38,47.34,47.37,130200.0,34.6625,34.6698,34.6406,34.6625,130200.0
2011-03-25 14:45:00,47.37,47.42,47.37,47.39,140900.0,34.6625,34.6991,34.6625,34.6772,140900.0
2011-03-25 14:50:00,47.39,47.43,47.39,47.41,192900.0,34.6772,34.7064,34.6772,34.6918,192900.0
2011-03-25 14:55:00,47.41,47.41,47.38,47.4,178400.0,34.6918,34.6918,34.6698,34.6845,178400.0
2011-03-25 15:00:00,47.39,47.41,47.38,47.4,248400.0,34.6772,34.6918,34.6698,34.6845,248400.0
2011-03-25 15:05:00,47.39,47.43,47.36,47.37,547200.0,34.6772,34.7064,34.6552,34.6625,547200.0
2011-03-25 15:10:00,47.37,47.44,47.35,47.42,206700.0,34.6625,34.7138,34.6479,34.6991,206700.0
2011-03-25 15:15:00,47.42,47.43,47.37,47.4,373600.0,34.6991,34.7064,34.6625,34.6845,373600.0
2011-03-25 15:20:00,47.39,47.42,47.37,47.38,304200.0,34.6772,34.6991,34.6625,34.6698,304200.0
2011-03-25 15:25:00,47.39,47.39,47.34,47.35,619800.0,34.6772,34.6772,34.6406,34.6479,619800.0
2011-03-25 15:30:00,47.36,47.38,47.35,47.36,277700.0,34.6552,34.6698,34.6479,34.6552,277700.0
2011-03-25 15:35:00,47.36,47.41,47.35,47.39,408700.0,34.6552,34.6918,34.6479,34.6772,408700.0
2011-03-25 15:40:00,47.39,47.42,47.39,47.4,342900.0,34.6772,34.6991,34.6772,34.6845,342900.0
2011-03-25 15:45:00,47.4,47.4,47.32,47.34,1601100.0,34.6845,34.6845,34.6259,34.6406,1601100.0
2011-03-25 15:50:00,47.34,47.35,47.3,47.34,1682700.0,34.6406,34.6479,34.6113,34.6406,1682700.0
2011-03-25 15:55:00,47.33,47.37,47.31,47.33,2606300.0,34.6333,34.6625,34.6186,34.6333,2606300.0
2011-03-28 09:30:00,47.28,47.29,47.21,47.22,1335700.0,34.5967,34.604,34.5455,34.5528,1335700.0
2011-03-28 09:35:00,47.22,47.23,47.16,47.22,1230500.0,34.5528,34.5601,34.5089,34.5528,1230500.0
2011-03-28 09:40:00,47.22,47.28,47.2,47.27,1084300.0,34.5528,34.5967,34.5381,34.5894,1084300.0
2011-03-28 09:45:00,47.28,47.36,47.28,47.32,880300.0,34.5967,34.6552,34.5967,34.6259,880300.0
2011-03-28 09:50:00,47.32,47.39,47.3,47.37,878700.0,34.6259,34.6772,34.6113,34.6625,878700.0
2011-03-28 09:55:00,47.38,47.41,47.33,47.35,452500.0,34.6698,34.6918,34.6333,34.6479,452500.0
2011-03-28 10:00:00,47.35,47.38,47.3,47.32,424700.0,34.6479,34.6698,34.6113,34.6259,424700.0
2011-03-28 10:05:00,47.32,47.37,47.31,47.37,221500.0,34.6259,34.6625,34.6186,34.6625,221500.0
2011-03-28 10:10:00,47.37,47.4,47.32,47.4,249700.0,34.6625,34.6845,34.6259,34.6845,249700.0
2011-03-28 10:15:00,47.41,47.41,47.34,47.37,493600.0,34.6918,34.6918,34.6406,34.6625,493600.0
2011-03-28 10:20:00,47.37,47.4,47.36,47.36,260000.0,34.6625,34.6845,34.6552,34.6552,260000.0
2011-03-28 10:25:00,47.35,47.36,47.31,47.32,482400.0,34.6479,34.6552,34.6186,34.6259,482400.0
2011-03-28 10:30:00,47.32,47.37,47.31,47.33,251100.0,34.6259,34.6625,34.6186,34.6333,251100.0
2011-03-28 10:35:00,47.33,47.39,47.32,47.35,375100.0,34.6333,34.6772,34.6259,34.6479,375100.0
2011-03-28 10:40:00,47.35,47.39,47.34,47.37,423100.0,34.6479,34.6772,34.6406,34.6625,423100.0
2011-03-28 10:45:00,47.37,47.39,47.34,47.36,538900.0,34.6625,34.6772,34.6406,34.6552,538900.0
2011-03-28 10:50:00,47.36,47.37,47.29,47.3,325800.0,34.6552,34.6625,34.604,34.6113,325800.0
2011-03-28 10:55:00,47.3,47.34,47.29,47.29,467200.0,34.6113,34.6406,34.604,34.604,467200.0
2011-03-28 11:00:00,47.3,47.32,47.25,47.31,308400.0,34.6113,34.6259,34.5747,34.6186,308400.0
2011-03-28 11:05:00,47.31,47.36,47.28,47.32,397500.0,34.6186,34.6552,34.5967,34.6259,397500.0
2011-03-28 11:10:00,47.32,47.33,47.29,47.31,231100.0,34.6259,34.6333,34.604,34.6186,231100.0
2011-03-28 11:15:00,47.31,47.35,47.31,47.31,273600.0,34.6186,34.6479,34.6186,34.6186,273600.0
2011-03-28 11:20:00,47.31,47.34,47.31,47.34,165100.0,34.6186,34.6406,34.6186,34.6406,165100.0
2011-03-28 11:25:00,47.34,47.35,47.33,47.35,74600.0,34.6406,34.6479,34.6333,34.6479,74600.0
2011-03-28 11:30:00,47.36,47.36,47.3,47.32,200300.0,34.6552,34.6552,34.6113,34.6259,200300.0
2011-03-28 11:35:00,47.32,47.32,47.26,47.29,204100.0,34.6259,34.6259,34.582,34.604,204100.0
2011-03-28 11:40:00,47.29,47.3,47.23,47.26,210500.0,34.604,34.6113,34.5601,34.582,210500.0
2011-03-28 11:45:00,47.25,47.25,47.21,47.22,258300.0,34.5747,34.5747,34.5455,34.5528,258300.0
2011-03-28 11:50:00,47.22,47.25,47.21,47.23,258500.0,34.5528,34.5747,34.5455,34.5601,258500.0
2011-03-28 11:55:00,47.23,47.26,47.2,47.25,267200.0,34.5601,34.582,34.5381,34.5747,267200.0
2011-03-28 12:00:00,47.26,47.3,47.24,47.29,461400.0,34.582,34.6113,34.5674,34.604,461400.0
2011-03-28 12:05:00,47.29,47.34,47.28,47.33,1060800.0,34.604,34.6406,34.5967,34.6333,1060800.0
2011-03-28 12:10:00,47.34,47.35,47.29,47.33,833000.0,34.6406,34.6479,34.604,34.6333,833000.0
2011-03-28 12:15:00,47.33,47.34,47.29,47.3,155300.0,34.6333,34.6406,34.604,34.6113,155300.0
2011-03-28 12:20:00,47.3,47.33,47.29,47.31,86500.0,34.6113,34.6333,34.604,34.6186,86500.0
2011-03-28 12:25:00,47.31,47.32,47.29,47.31,59700.0,34.6186,34.6259,34.604,34.6186,59700.0
2011-03-28 12:30:00,47.3,47.33,47.3,47.31,111300.0,34.6113,34.6333,34.6113,34.6186,111300.0
2011-03-28 12:35:00,47.32,47.34,47.3,47.34,107000.0,34.6259,34.6406,34.6113,34.6406,107000.0
2011-03-28 12:40:00,47.33,47.35,47.31,47.34,352000.0,34.6333,34.6479,34.6186,34.6406,352000.0
2011-03-28 12:45:00,47.34,47.35,47.32,47.33,92000.0,34.6406,34.6479,34.6259,34.6333,92000.0
2011-03-28 12:50:00,47.33,47.34,47.32,47.33,43800.0,34.6333,34.6406,34.6259,34.6333,43800.0
2011-03-28 12:55:00,47.33,47.35,47.32,47.34,140400.0,34.6333,34.6479,34.6259,34.6406,140400.0
2011-03-28 13:00:00,47.33,47.35,47.32,47.33,221700.0,34.6333,34.6479,34.6259,34.6333,221700.0
2011-03-28 13:05:00,47.34,47.34,47.33,47.33,114500.0,34.6406,34.6406,34.6333,34.6333,114500.0
2011-03-28 13:10:00,47.34,47.37,47.33,47.37,140500.0,34.6406,34.6625,34.6333,34.6625,140500.0
2011-03-28 13:15:00,47.37,47.37,47.34,47.35,179000.0,34.6625,34.6625,34.6406,34.6479,179000.0
2011-03-28 13:20:00,47.35,47.37,47.35,47.36,225100.0,34.6479,34.6625,34.6479,34.6552,225100.0
2011-03-28 13:25:00,47.35,47.36,47.34,47.34,126300.0,34.6479,34.6552,34.6406,34.6406,126300.0
2011-03-28 13:30:00,47.35,47.36,47.32,47.33,37600.0,34.6479,34.6552,34.6259,34.6333,37600.0
2011-03-28 13:35:00,47.33,47.35,47.33,47.34,56600.0,34.6333,34.6479,34.6333,34.6406,56600.0
2011-03-28 13:40:00,47.34,47.35,47.31,47.32,97200.0,34.6406,34.6479,34.6186,34.6259,97200.0
2011-03-28 13:45:00,47.32,47.33,47.29,47.29,305700.0,34.6259,34.6333,34.604,34.604,305700.0
2011-03-28 13:50:00,47.3,47.3,47.27,47.27,192000.0,34.6113,34.6113,34.5894,34.5894,192000.0
2011-03-28 13:55:00,47.28,47.3,47.27,47.28,140500.0,34.5967,34.6113,34.5894,34.5967,140500.0
2011-03-28 14:00:00,47.28,47.28,47.26,47.27,115300.0,34.5967,34.5967,34.582,34.5894,115300.0
2011-03-28 14:05:00,47.27,47.27,47.23,47.26,602500.0,34.5894,34.5894,34.5601,34.582,602500.0
2011-03-28 14:10:00,47.26,47.27,47.24,47.25,77500.0,34.582,34.5894,34.5674,34.5747,77500.0
2011-03-28 14:15:00,47.26,47.27,47.24,47.26,50700.0,34.582,34.5894,34.5674,34.582,50700.0
2011-03-28 14:20:00,47.27,47.27,47.25,47.26,110000.0,34.5894,34.5894,34.5747,34.582,110000.0
2011-03-28 14:25:00,47.25,47.26,47.24,47.26,139700.0,34.5747,34.582,34.5674,34.582,139700.0
2011-03-28 14:30:00,47.26,47.29,47.26,47.28,96900.0,34.582,34.604,34.582,34.5967,96900.0
2011-03-28 14:35:00,47.29,47.31,47.27,47.3,248500.0,34.604,34.6186,34.5894,34.6113,248500.0
2011-03-28 14:40:00,47.3,47.31,47.26,47.27,1161100.0,34.6113,34.6186,34.582,34.5894,1161100.0
2011-03-28 14:45:00,47.27,47.27,47.23,47.26,281000.0,34.5894,34.5894,34.5601,34.582,281000.0
2011-03-28 14:50:00,47.26,47.26,47.21,47.24,329300.0,34.582,34.582,34.5455,34.5674,329300.0
2011-03-28 14:55:00,47.24,47.26,47.22,47.25,56300.0,34.5674,34.582,34.5528,34.5747,56300.0
2011-03-28 15:00:00,47.25,47.3,47.22,47.29,289600.0,34.5747,34.6113,34.5528,34.604,289600.0
2011-03-28 15:05:00,47.29,47.3,47.26,47.27,175800.0,34.604,34.6113,34.582,34.5894,175800.0
2011-03-28 15:10:00,47.28,47.3,47.27,47.29,343900.0,34.5967,34.6113,34.5894,34.604,343900.0
2011-03-28 15:15:00,47.29,47.29,47.26,47.26,159100.0,34.604,34.604,34.582,34.582,159100.0
2011-03-28 15:20:00,47.27,47.29,47.23,47.28,593500.0,34.5894,34.604,34.5601,34.5967,593500.0
2011-03-28 15:25:00,47.28,47.3,47.25,47.28,310500.0,34.5967,34.6113,34.5747,34.5967,310500.0
2011-03-28 15:30:00,47.27,47.29,47.26,47.27,450300.0,34.5894,34.604,34.582,34.5894,450300.0
2011-03-28 15:35:00,47.27,47.27,47.19,47.2,808100.0,34.5894,34.5894,34.5308,34.5381,808100.0
2011-03-28 15:40:00,47.2,47.2,47.13,47.14,770800.0,34.5381,34.5381,34.4869,34.4942,770800.0
2011-03-28 15:45:00,47.13,47.15,47.09,47.12,1372200.0,34.4869,34.5015,34.4576,34.4796,1372200.0
2011-03-28 15:50:00,47.12,47.17,47.12,47.12,976400.0,34.4796,34.5162,34.4796,34.4796,976400.0
2011-03-28 15:55:00,47.12,47.14,47.07,47.09,3815900.0,34.4796,34.4942,34.443,34.4576,3815900.0
2011-03-29 09:30:00,47.31,47.33,47.26,47.28,1718200.0,34.6186,34.6333,34.582,34.5967,1718200.0
2011-03-29 09:35:00,47.28,47.3,47.23,47.25,1290800.0,34.5967,34.6113,34.5601,34.5747,1290800.0
2011-03-29 09:40:00,47.25,47.26,47.18,47.19,907200.0,34.5747,34.582,34.5235,34.5308,907200.0
2011-03-29 09:45:00,47.19,47.24,47.13,47.22,1093100.0,34.5308,34.5674,34.4869,34.5528,1093100.0
2011-03-29 09:50:00,47.22,47.3,47.21,47.27,621300.0,34.5528,34.6113,34.5455,34.5894,621300.0
2011-03-29 09:55:00,47.27,47.29,47.23,47.26,383400.0,34.5894,34.604,34.5601,34.582,383400.0
2011-03-29 10:00:00,47.26,47.33,47.21,47.32,2565300.0,34.582,34.6333,34.5455,34.6259,2565300.0
2011-03-29 10:05:00,47.32,47.36,47.29,47.36,1499900.0,34.6259,34.6552,34.604,34.6552,1499900.0
2011-03-29 10:10:00,47.36,47.41,47.36,47.39,651200.0,34.6552,34.6918,34.6552,34.6772,651200.0
2011-03-29 10:15:00,47.4,47.46,47.39,47.45,772900.0,34.6845,34.7284,34.6772,34.7211,772900.0
2011-03-29 10:20:00,47.45,47.46,47.4,47.41,802200.0,34.7211,34.7284,34.6845,34.6918,802200.0
2011-03-29 10:25:00,47.41,47.43,47.37,47.38,1259400.0,34.6918,34.7064,34.6625,34.6698,1259400.0
2011-03-29 10:30:00,47.38,47.45,47.38,47.42,785400.0,34.6698,34.7211,34.6698,34.6991,785400.0
2011-03-29 10:35:00,47.42,47.44,47.36,47.37,703000.0,34.6991,34.7138,34.6552,34.6625,703000.0
2011-03-29 10:40:00,47.37,47.4,47.36,47.39,447400.0,34.6625,34.6845,34.6552,34.6772,447400.0
2011-03-29 10:45:00,47.39,47.47,47.38,47.45,496000.0,34.6772,34.7357,34.6698,34.7211,496000.0
2011-03-29 10:50:00,47.46,47.5,47.43,47.44,756800.0,34.7284,34.7577,34.7064,34.7138,756800.0
2011-03-29 10:55:00,47.44,47.5,47.44,47.5,611100.0,34.7138,34.7577,34.7138,34.7577,611100.0
2011-03-29 11:00:00,47.5,47.53,47.47,47.5,830000.0,34.7577,34.7796,34.7357,34.7577,830000.0
2011-03-29 11:05:00,47.51,47.53,47.46,47.52,617600.0,34.765,34.7796,34.7284,34.7723,617600.0
2011-03-29 11:10:00,47.51,47.51,47.48,47.49,365600.0,34.765,34.765,34.743,34.7503,365600.0
2011-03-29 11:15:00,47.5,47.53,47.5,47.52,839700.0,34.7577,34.7796,34.7577,34.7723,839700.0
2011-03-29 11:20:00,47.52,47.58,47.51,47.57,900500.0,34.7723,34.8162,34.765,34.8089,900500.0
2011-03-29 11:25:00,47.57,47.58,47.53,47.54,799700.0,34.8089,34.8162,34.7796,34.7869,799700.0
2011-03-29 11:30:00,47.54,47.6,47.54,47.58,597800.0,34.7869,34.8308,34.7869,34.8162,597800.0
2011-03-29 11:35:00,47.58,47.59,47.55,47.59,801500.0,34.8162,34.8235,34.7942,34.8235,801500.0
2011-03-29 11:40:00,47.58,47.6,47.57,47.59,1090800.0,34.8162,34.8308,34.8089,34.8235,1090800.0
2011-03-29 11:45:00,47.59,47.6,47.56,47.56,1006100.0,34.8235,34.8308,34.8016,34.8016,1006100.0
2011-03-29 11:50:00,47.57,47.6,47.56,47.56,338200.0,34.8089,34.8308,34.8016,34.8016,338200.0
2011-03-29 11:55:00,47.57,47.58,47.55,47.57,209700.0,34.8089,34.8162,34.7942,34.8089,209700.0
2011-03-29 12:00:00,47.58,47.61,47.55,47.6,628900.0,34.8162,34.8381,34.7942,34.8308,628900.0
2011-03-29 12:05:00,47.6,47.61,47.56,47.56,529100.0,34.8308,34.8381,34.8016,34.8016,529100.0
2011-03-29 12:10:00,47.57,47.59,47.56,47.57,231100.0,34.8089,34.8235,34.8016,34.8089,231100.0
2011-03-29 12:15:00,47.58,47.61,47.56,47.57,841100.0,34.8162,34.8381,34.8016,34.8089,841100.0
2011-03-29 12:20:00,47.57,47.59,47.54,47.58,899200.0,34.8089,34.8235,34.7869,34.8162,899200.0
2011-03-29 12:25:00,47.58,47.59,47.53,47.53,645300.0,34.8162,34.8235,34.7796,34.7796,645300.0
2011-03-29 12:30:00,47.52,47.54,47.51,47.54,319700.0,34.7723,34.7869,34.765,34.7869,319700.0
2011-03-29 12:35:00,47.54,47.54,47.48,47.5,815100.0,34.7869,34.7869,34.743,34.7577,815100.0
2011-03-29 12:40:00,47.49,47.5,47.47,47.48,195700.0,34.7503,34.7577,34.7357,34.743,195700.0
2011-03-29 12:45:00,47.48,47.52,47.48,47.52,353900.0,34.743,34.7723,34.743,34.7723,353900.0
2011-03-29 12:50:00,47.52,47.55,47.51,47.54,432600.0,34.7723,34.7942,34.765,34.7869,432600.0
2011-03-29 12:55:00,47.54,47.57,47.52,47.56,402800.0,34.7869,34.8089,34.7723,34.8016,402800.0
2011-03-29 13:00:00,47.55,47.59,47.55,47.56,265500.0,34.7942,34.8235,34.7942,34.8016,265500.0
2011-03-29 13:05:00,47.56,47.58,47.56,47.58,257100.0,34.8016,34.8162,34.8016,34.8162,257100.0
2011-03-29 13:10:00,47.58,47.59,47.56,47.56,203100.0,34.8162,34.8235,34.8016,34.8016,203100.0
2011-03-29 13:15:00,47.56,47.57,47.55,47.57,147200.0,34.8016,34.8089,34.7942,34.8089,147200.0
2011-03-29 13:20:00,47.57,47.58,47.55,47.55,78900.0,34.8089,34.8162,34.7942,34.7942,78900.0
2011-03-29 13:25:00,47.56,47.56,47.53,47.55,106200.0,34.8016,34.8016,34.7796,34.7942,106200.0
2011-03-29 13:30:00,47.54,47.57,47.53,47.54,99600.0,34.7869,34.8089,34.7796,34.7869,99600.0
2011-03-29 13:35:00,47.54,47.56,47.54,47.54,186700.0,34.7869,34.8016,34.7869,34.7869,186700.0
2011-03-29 13:40:00,47.55,47.58,47.53,47.58,248200.0,34.7942,34.8162,34.7796,34.8162,248200.0
2011-03-29 13:45:00,47.58,47.59,47.57,47.59,613700.0,34.8162,34.8235,34.8089,34.8235,613700.0
2011-03-29 13:50:00,47.59,47.59,47.56,47.58,133600.0,34.8235,34.8235,34.8016,34.8162,133600.0
2011-03-29 13:55:00,47.58,47.59,47.57,47.59,144600.0,34.8162,34.8235,34.8089,34.8235,144600.0
2011-03-29 14:00:00,47.58,47.65,47.58,47.64,429100.0,34.8162,34.8674,34.8162,34.8601,429100.0
2011-03-29 14:05:00,47.63,47.64,47.61,47.64,372700.0,34.8528,34.8601,34.8381,34.8601,372700.0
2011-03-29 14:10:00,47.64,47.64,47.6,47.61,317700.0,34.8601,34.8601,34.8308,34.8381,317700.0
2011-03-29 14:15:00,47.62,47.64,47.61,47.62,176300.0,34.8455,34.8601,34.8381,34.8455,176300.0
2011-03-29 14:20:00,47.63,47.64,47.62,47.63,311300.0,34.8528,34.8601,34.8455,34.8528,311300.0
2011-03-29 14:25:00,47.63,47.63,47.59,47.6,586400.0,34.8528,34.8528,34.8235,34.8308,586400.0
2011-03-29 14:30:00,47.59,47.61,47.59,47.59,212800.0,34.8235,34.8381,34.8235,34.8235,212800.0
2011-03-29 14:35:00,47.6,47.62,47.58,47.58,408400.0,34.8308,34.8455,34.8162,34.8162,408400.0
2011-03-29 14:40:00,47.59,47.63,47.58,47.62,219800.0,34.8235,34.8528,34.8162,34.8455,219800.0
2011-03-29 14:45:00,47.62,47.64,47.61,47.63,206200.0,34.8455,34.8601,34.8381,34.8528,206200.0
2011-03-29 14:50:00,47.64,47.65,47.62,47.64,534700.0,34.8601,34.8674,34.8455,34.8601,534700.0
2011-03-29 14:55:00,47.64,47.65,47.63,47.64,270800.0,34.8601,34.8674,34.8528,34.8601,270800.0
2011-03-29 15:00:00,47.64,47.65,47.61,47.63,948500.0,34.8601,34.8674,34.8381,34.8528,948500.0
2011-03-29 15:05:00,47.63,47.64,47.56,47.6,383100.0,34.8528,34.8601,34.8016,34.8308,383100.0
2011-03-29 15:10:00,47.6,47.62,47.59,47.62,399600.0,34.8308,34.8455,34.8235,34.8455,399600.0
2011-03-29 15:15:00,47.61,47.65,47.6,47.61,488800.0,34.8381,34.8674,34.8308,34.8381,488800.0
2011-03-29 15:20:00,47.6,47.64,47.6,47.6,914000.0,34.8308,34.8601,34.8308,34.8308,914000.0
2011-03-29 15:25:00,47.61,47.63,47.59,47.62,253200.0,34.8381,34.8528,34.8235,34.8455,253200.0
2011-03-29 15:30:00,47.63,47.65,47.6,47.62,542600.0,34.8528,34.8674,34.8308,34.8455,542600.0
2011-03-29 15:35:00,47.62,47.63,47.61,47.62,513800.0,34.8455,34.8528,34.8381,34.8455,513800.0
2011-03-29 15:40:00,47.62,47.62,47.59,47.61,712900.0,34.8455,34.8455,34.8235,34.8381,712900.0
2011-03-29 15:45:00,47.61,47.63,47.6,47.62,1064100.0,34.8381,34.8528,34.8308,34.8455,1064100.0
2011-03-29 15:50:00,47.62,47.63,47.6,47.62,1117500.0,34.8455,34.8528,34.8308,34.8455,1117500.0
2011-03-29 15:55:00,47.62,47.65,47.6,47.64,3236400.0,34.8455,34.8674,34.8308,34.8601,3236400.0
2011-03-30 09:30:00,48.07,48.09,48.05,48.08,3077000.0,35.1747,35.1894,35.1601,35.1821,3077000.0
2011-03-30 09:35:00,48.08,48.14,48.05,48.13,2604600.0,35.1821,35.226,35.1601,35.2187,2604600.0
2011-03-30 09:40:00,48.12,48.15,48.1,48.13,4025300.0,35.2113,35.2333,35.1967,35.2187,4025300.0
2011-03-30 09:45:00,48.13,48.17,48.1,48.14,2889100.0,35.2187,35.2479,35.1967,35.226,2889100.0
2011-03-30 09:50:00,48.14,48.17,48.12,48.14,1470300.0,35.226,35.2479,35.2113,35.226,1470300.0
2011-03-30 09:55:00,48.14,48.23,48.13,48.23,2943700.0,35.226,35.2918,35.2187,35.2918,2943700.0
2011-03-30 10:00:00,48.23,48.24,48.19,48.22,1648300.0,35.2918,35.2991,35.2626,35.2845,1648300.0
2011-03-30 10:05:00,48.22,48.23,48.12,48.12,698100.0,35.2845,35.2918,35.2113,35.2113,698100.0
2011-03-30 10:10:00,48.13,48.15,48.09,48.12,1157300.0,35.2187,35.2333,35.1894,35.2113,1157300.0
2011-03-30 10:15:00,48.13,48.15,48.09,48.14,987600.0,35.2187,35.2333,35.1894,35.226,987600.0
2011-03-30 10:20:00,48.15,48.15,48.1,48.12,522900.0,35.2333,35.2333,35.1967,35.2113,522900.0
2011-03-30 10:25:00,48.12,48.12,48.01,48.01,853500.0,35.2113,35.2113,35.1308,35.1308,853500.0
2011-03-30 10:30:00,48.02,48.15,48.02,48.11,758100.0,35.1382,35.2333,35.1382,35.204,758100.0
2011-03-30 10:35:00,48.12,48.12,48.05,48.08,371200.0,35.2113,35.2113,35.1601,35.1821,371200.0
2011-03-30 10:40:00,48.08,48.13,48.06,48.12,447300.0,35.1821,35.2187,35.1674,35.2113,447300.0
2011-03-30 10:45:00,48.13,48.18,48.12,48.18,663200.0,35.2187,35.2552,35.2113,35.2552,663200.0
2011-03-30 10:50:00,48.18,48.19,48.16,48.16,424900.0,35.2552,35.2626,35.2406,35.2406,424900.0
2011-03-30 10:55:00,48.18,48.19,48.16,48.18,363000.0,35.2552,35.2626,35.2406,35.2552,363000.0
2011-03-30 11:00:00,48.18,48.19,48.16,48.18,902200.0,35.2552,35.2626,35.2406,35.2552,902200.0
2011-03-30 11:05:00,48.19,48.19,48.16,48.18,417700.0,35.2626,35.2626,35.2406,35.2552,417700.0
2011-03-30 11:10:00,48.19,48.19,48.14,48.15,190100.0,35.2626,35.2626,35.226,35.2333,190100.0
2011-03-30 11:15:00,48.15,48.18,48.14,48.17,181800.0,35.2333,35.2552,35.226,35.2479,181800.0
2011-03-30 11:20:00,48.17,48.17,48.13,48.16,789500.0,35.2479,35.2479,35.2187,35.2406,789500.0
2011-03-30 11:25:00,48.16,48.2,48.15,48.2,723500.0,35.2406,35.2699,35.2333,35.2699,723500.0
2011-03-30 11:30:00,48.2,48.22,48.19,48.22,415800.0,35.2699,35.2845,35.2626,35.2845,415800.0
2011-03-30 11:35:00,48.22,48.22,48.19,48.2,252300.0,35.2845,35.2845,35.2626,35.2699,252300.0
2011-03-30 11:40:00,48.2,48.25,48.2,48.23,439100.0,35.2699,35.3065,35.2699,35.2918,439100.0
2011-03-30 11:45:00,48.24,48.28,48.23,48.27,1522100.0,35.2991,35.3284,35.2918,35.3211,1522100.0
2011-03-30 11:50:00,48.27,48.3,48.26,48.28,579500.0,35.3211,35.343,35.3138,35.3284,579500.0
2011-03-30 11:55:00,48.27,48.29,48.27,48.27,618100.0,35.3211,35.3357,35.3211,35.3211,618100.0
2011-03-30 12:00:00,48.28,48.3,48.27,48.29,365300.0,35.3284,35.343,35.3211,35.3357,365300.0
2011-03-30 12:05:00,48.3,48.3,48.26,48.27,350100.0,35.343,35.343,35.3138,35.3211,350100.0
2011-03-30 12:10:00,48.27,48.32,48.27,48.32,311000.0,35.3211,35.3577,35.3211,35.3577,311000.0
2011-03-30 12:15:00,48.32,48.36,48.31,48.34,800200.0,35.3577,35.387,35.3504,35.3723,800200.0
2011-03-30 12:20:00,48.34,48.39,48.32,48.37,1026400.0,35.3723,35.4089,35.3577,35.3943,1026400.0
2011-03-30 12:25:00,48.37,48.37,48.33,48.35,267900.0,35.3943,35.3943,35.365,35.3796,267900.0
2011-03-30 12:30:00,48.35,48.38,48.34,48.38,577800.0,35.3796,35.4016,35.3723,35.4016,577800.0
2011-03-30 12:35:00,48.38,48.39,48.37,48.38,901000.0,35.4016,35.4089,35.3943,35.4016,901000.0
2011-03-30 12:40:00,48.38,48.39,48.37,48.38,208000.0,35.4016,35.4089,35.3943,35.4016,208000.0
2011-03-30 12:45:00,48.37,48.38,48.36,48.37,221600.0,35.3943,35.4016,35.387,35.3943,221600.0
2011-03-30 12:50:00,48.37,48.37,48.33,48.34,293100.0,35.3943,35.3943,35.365,35.3723,293100.0
2011-03-30 12:55:00,48.34,48.36,48.32,48.33,436100.0,35.3723,35.387,35.3577,35.365,436100.0
2011-03-30 13:00:00,48.34,48.37,48.34,48.35,485000.0,35.3723,35.3943,35.3723,35.3796,485000.0
2011-03-30 13:05:00,48.35,48.38,48.35,48.37,398800.0,35.3796,35.4016,35.3796,35.3943,398800.0
2011-03-30 13:10:00,48.37,48.38,48.36,48.38,435100.0,35.3943,35.4016,35.387,35.4016,435100.0
2011-03-30 13:15:00,48.37,48.38,48.36,48.38,254900.0,35.3943,35.4016,35.387,35.4016,254900.0
2011-03-30 13:20:00,48.38,48.4,48.37,48.4,793600.0,35.4016,35.4162,35.3943,35.4162,793600.0
2011-03-30 13:25:00,48.4,48.4,48.37,48.39,257100.0,35.4162,35.4162,35.3943,35.4089,257100.0
2011-03-30 13:30:00,48.39,48.39,48.34,48.35,348600.0,35.4089,35.4089,35.3723,35.3796,348600.0
2011-03-30 13:35:00,48.34,48.37,48.34,48.37,243300.0,35.3723,35.3943,35.3723,35.3943,243300.0
2011-03-30 13:40:00,48.37,48.37,48.34,48.36,309200.0,35.3943,35.3943,35.3723,35.387,309200.0
2011-03-30 13:45:00,48.36,48.36,48.33,48.34,208400.0,35.387,35.387,35.365,35.3723,208400.0
2011-03-30 13:50:00,48.34,48.34,48.32,48.34,443500.0,35.3723,35.3723,35.3577,35.3723,443500.0
2011-03-30 13:55:00,48.34,48.37,48.34,48.37,493000.0,35.3723,35.3943,35.3723,35.3943,493000.0
2011-03-30 14:00:00,48.36,48.39,48.36,48.39,292500.0,35.387,35.4089,35.387,35.4089,292500.0
2011-03-30 14:05:00,48.39,48.39,48.35,48.37,717000.0,35.4089,35.4089,35.3796,35.3943,717000.0
2011-03-30 14:10:00,48.37,48.38,48.35,48.36,503200.0,35.3943,35.4016,35.3796,35.387,503200.0
2011-03-30 14:15:00,48.35,48.37,48.34,48.36,711900.0,35.3796,35.3943,35.3723,35.387,711900.0
2011-03-30 14:20:00,48.36,48.4,48.35,48.36,917100.0,35.387,35.4162,35.3796,35.387,917100.0
2011-03-30 14:25:00,48.36,48.36,48.33,48.34,517500.0,35.387,35.387,35.365,35.3723,517500.0
2011-03-30 14:30:00,48.35,48.36,48.33,48.34,332500.0,35.3796,35.387,35.365,35.3723,332500.0
2011-03-30 14:35:00,48.34,48.36,48.33,48.35,219300.0,35.3723,35.387,35.365,35.3796,219300.0
2011-03-30 14:40:00,48.34,48.36,48.34,48.36,168500.0,35.3723,35.387,35.3723,35.387,168500.0
2011-03-30 14:45:00,48.36,48.36,48.34,48.34,245900.0,35.387,35.387,35.3723,35.3723,245900.0
2011-03-30 14:50:00,48.35,48.35,48.33,48.34,283100.0,35.3796,35.3796,35.365,35.3723,283100.0
2011-03-30 14:55:00,48.34,48.35,48.33,48.35,305000.0,35.3723,35.3796,35.365,35.3796,305000.0
2011-03-30 15:00:00,48.35,48.36,48.34,48.36,356100.0,35.3796,35.387,35.3723,35.387,356100.0
2011-03-30 15:05:00,48.36,48.36,48.34,48.34,287500.0,35.387,35.387,35.3723,35.3723,287500.0
2011-03-30 15:10:00,48.35,48.36,48.34,48.36,116000.0,35.3796,35.387,35.3723,35.387,116000.0
2011-03-30 15:15:00,48.36,48.38,48.35,48.38,740000.0,35.387,35.4016,35.3796,35.4016,740000.0
2011-03-30 15:20:00,48.38,48.38,48.32,48.35,740500.0,35.4016,35.4016,35.3577,35.3796,740500.0
2011-03-30 15:25:00,48.34,48.35,48.33,48.34,298300.0,35.3723,35.3796,35.365,35.3723,298300.0
2011-03-30 15:30:00,48.33,48.38,48.33,48.35,1298100.0,35.365,35.4016,35.365,35.3796,1298100.0
2011-03-30 15:35:00,48.34,48.36,48.34,48.35,395400.0,35.3723,35.387,35.3723,35.3796,395400.0
2011-03-30 15:40:00,48.36,48.38,48.35,48.38,533700.0,35.387,35.4016,35.3796,35.4016,533700.0
2011-03-30 15:45:00,48.38,48.38,48.29,48.3,1391300.0,35.4016,35.4016,35.3357,35.343,1391300.0
2011-03-30 15:50:00,48.3,48.31,48.25,48.3,2860200.0,35.343,35.3504,35.3065,35.343,2860200.0
2011-03-30 15:55:00,48.31,48.31,48.23,48.23,4252900.0,35.3504,35.3504,35.2918,35.2918,4252900.0
2011-03-31 09:30:00,48.54,48.58,48.51,48.57,1468200.0,35.5187,35.5479,35.4967,35.5406,1468200.0
2011-03-31 09:35:00,48.57,48.64,48.55,48.63,1581600.0,35.5406,35.5918,35.526,35.5845,1581600.0
2011-03-31 09:40:00,48.63,48.69,48.62,48.69,2948400.0,35.5845,35.6284,35.5772,35.6284,2948400.0
2011-03-31 09:45:00,48.68,48.69,48.59,48.6,2128500.0,35.6211,35.6284,35.5553,35.5626,2128500.0
2011-03-31 09:50:00,48.61,48.63,48.5,48.53,2256000.0,35.5699,35.5845,35.4894,35.5113,2256000.0
2011-03-31 09:55:00,48.53,48.63,48.52,48.61,1856200.0,35.5113,35.5845,35.504,35.5699,1856200.0
2011-03-31 10:00:00,48.61,48.65,48.49,48.49,1535100.0,35.5699,35.5992,35.4821,35.4821,1535100.0
2011-03-31 10:05:00,48.49,48.54,48.48,48.5,631400.0,35.4821,35.5187,35.4748,35.4894,631400.0
2011-03-31 10:10:00,48.5,48.59,48.49,48.59,1005200.0,35.4894,35.5553,35.4821,35.5553,1005200.0
2011-03-31 10:15:00,48.59,48.64,48.59,48.62,734000.0,35.5553,35.5918,35.5553,35.5772,734000.0
2011-03-31 10:20:00,48.62,48.7,48.62,48.68,1344100.0,35.5772,35.6357,35.5772,35.6211,1344100.0
2011-03-31 10:25:00,48.68,48.73,48.68,48.72,1015000.0,35.6211,35.6577,35.6211,35.6504,1015000.0
2011-03-31 10:30:00,48.71,48.73,48.7,48.73,454200.0,35.6431,35.6577,35.6357,35.6577,454200.0
2011-03-31 10:35:00,48.72,48.74,48.7,48.7,865900.0,35.6504,35.665,35.6357,35.6357,865900.0
2011-03-31 10:40:00,48.7,48.73,48.67,48.69,652100.0,35.6357,35.6577,35.6138,35.6284,652100.0
2011-03-31 10:45:00,48.68,48.71,48.63,48.64,813200.0,35.6211,35.6431,35.5845,35.5918,813200.0
2011-03-31 10:50:00,48.63,48.66,48.61,48.65,456800.0,35.5845,35.6065,35.5699,35.5992,456800.0
2011-03-31 10:55:00,48.64,48.71,48.64,48.69,1000200.0,35.5918,35.6431,35.5918,35.6284,1000200.0
2011-03-31 11:00:00,48.68,48.71,48.63,48.64,766700.0,35.6211,35.6431,35.5845,35.5918,766700.0
2011-03-31 11:05:00,48.64,48.67,48.61,48.63,705000.0,35.5918,35.6138,35.5699,35.5845,705000.0
2011-03-31 11:10:00,48.63,48.66,48.62,48.64,276400.0,35.5845,35.6065,35.5772,35.5918,276400.0
2011-03-31 11:15:00,48.63,48.68,48.63,48.65,590900.0,35.5845,35.6211,35.5845,35.5992,590900.0
2011-03-31 11:20:00,48.66,48.68,48.61,48.63,436800.0,35.6065,35.6211,35.5699,35.5845,436800.0
2011-03-31 11:25:00,48.63,48.63,48.58,48.59,696800.0,35.5845,35.5845,35.5479,35.5553,696800.0
2011-03-31 11:30:00,48.59,48.61,48.51,48.52,793900.0,35.5553,35.5699,35.4967,35.504,793900.0
2011-03-31 11:35:00,48.51,48.57,48.47,48.57,578900.0,35.4967,35.5406,35.4674,35.5406,578900.0
2011-03-31 11:40:00,48.57,48.61,48.55,48.59,438500.0,35.5406,35.5699,35.526,35.5553,438500.0
2011-03-31 11:45:00,48.59,48.63,48.58,48.61,278000.0,35.5553,35.5845,35.5479,35.5699,278000.0
2011-03-31 11:50:00,48.6,48.63,48.6,48.61,225800.0,35.5626,35.5845,35.5626,35.5699,225800.0
2011-03-31 11:55:00,48.61,48.62,48.58,48.61,330300.0,35.5699,35.5772,35.5479,35.5699,330300.0
2011-03-31 12:00:00,48.6,48.65,48.6,48.62,520000.0,35.5626,35.5992,35.5626,35.5772,520000.0
2011-03-31 12:05:00,48.61,48.63,48.61,48.62,142800.0,35.5699,35.5845,35.5699,35.5772,142800.0
2011-03-31 12:10:00,48.63,48.64,48.61,48.62,337400.0,35.5845,35.5918,35.5699,35.5772,337400.0
2011-03-31 12:15:00,48.63,48.67,48.61,48.66,207100.0,35.5845,35.6138,35.5699,35.6065,207100.0
2011-03-31 12:20:00,48.66,48.69,48.64,48.68,653000.0,35.6065,35.6284,35.5918,35.6211,653000.0
2011-03-31 12:25:00,48.68,48.71,48.67,48.69,308900.0,35.6211,35.6431,35.6138,35.6284,308900.0
2011-03-31 12:30:00,48.7,48.71,48.68,48.69,301100.0,35.6357,35.6431,35.6211,35.6284,301100.0
2011-03-31 12:35:00,48.68,48.69,48.65,48.66,244700.0,35.6211,35.6284,35.5992,35.6065,244700.0
2011-03-31 12:40:00,48.65,48.7,48.65,48.7,374100.0,35.5992,35.6357,35.5992,35.6357,374100.0
2011-03-31 12:45:00,48.69,48.7,48.66,48.67,423800.0,35.6284,35.6357,35.6065,35.6138,423800.0
2011-03-31 12:50:00,48.67,48.7,48.67,48.7,311500.0,35.6138,35.6357,35.6138,35.6357,311500.0
2011-03-31 12:55:00,48.7,48.73,48.68,48.7,307600.0,35.6357,35.6577,35.6211,35.6357,307600.0
2011-03-31 13:00:00,48.7,48.71,48.69,48.69,259000.0,35.6357,35.6431,35.6284,35.6284,259000.0
2011-03-31 13:05:00,48.69,48.7,48.67,48.68,194500.0,35.6284,35.6357,35.6138,35.6211,194500.0
2011-03-31 13:10:00,48.68,48.68,48.66,48.67,253700.0,35.6211,35.6211,35.6065,35.6138,253700.0
2011-03-31 13:15:00,48.67,48.69,48.66,48.68,212400.0,35.6138,35.6284,35.6065,35.6211,212400.0
2011-03-31 13:20:00,48.68,48.69,48.67,48.69,130400.0,35.6211,35.6284,35.6138,35.6284,130400.0
2011-03-31 13:25:00,48.68,48.69,48.65,48.66,479800.0,35.6211,35.6284,35.5992,35.6065,479800.0
2011-03-31 13:30:00,48.65,48.68,48.65,48.68,141400.0,35.5992,35.6211,35.5992,35.6211,141400.0
2011-03-31 13:35:00,48.68,48.69,48.67,48.69,182000.0,35.6211,35.6284,35.6138,35.6284,182000.0
2011-03-31 13:40:00,48.69,48.71,48.68,48.7,294100.0,35.6284,35.6431,35.6211,35.6357,294100.0
2011-03-31 13:45:00,48.71,48.71,48.66,48.69,834400.0,35.6431,35.6431,35.6065,35.6284,834400.0
2011-03-31 13:50:00,48.69,48.7,48.68,48.7,220800.0,35.6284,35.6357,35.6211,35.6357,220800.0
2011-03-31 13:55:00,48.69,48.72,48.69,48.72,339900.0,35.6284,35.6504,35.6284,35.6504,339900.0
2011-03-31 14:00:00,48.72,48.73,48.71,48.73,289200.0,35.6504,35.6577,35.6431,35.6577,289200.0
2011-03-31 14:05:00,48.73,48.74,48.7,48.73,837800.0,35.6577,35.665,35.6357,35.6577,837800.0
2011-03-31 14:10:00,48.73,48.75,48.73,48.74,258500.0,35.6577,35.6723,35.6577,35.665,258500.0
2011-03-31 14:15:00,48.74,48.74,48.69,48.73,624500.0,35.665,35.665,35.6284,35.6577,624500.0
2011-03-31 14:20:00,48.72,48.74,48.71,48.72,386100.0,35.6504,35.665,35.6431,35.6504,386100.0
2011-03-31 14:25:00,48.72,48.73,48.69,48.69,326200.0,35.6504,35.6577,35.6284,35.6284,326200.0
2011-03-31 14:30:00,48.69,48.7,48.67,48.69,436700.0,35.6284,35.6357,35.6138,35.6284,436700.0
2011-03-31 14:35:00,48.69,48.72,48.68,48.72,482800.0,35.6284,35.6504,35.6211,35.6504,482800.0
2011-03-31 14:40:00,48.72,48.73,48.71,48.72,199700.0,35.6504,35.6577,35.6431,35.6504,199700.0
2011-03-31 14:45:00,48.72,48.75,48.71,48.71,654700.0,35.6504,35.6723,35.6431,35.6431,654700.0
2011-03-31 14:50:00,48.71,48.72,48.7,48.71,198200.0,35.6431,35.6504,35.6357,35.6431,198200.0
2011-03-31 14:55:00,48.71,48.74,48.71,48.72,320700.0,35.6431,35.665,35.6431,35.6504,320700.0
2011-03-31 15:00:00,48.72,48.72,48.7,48.71,164300.0,35.6504,35.6504,35.6357,35.6431,164300.0
2011-03-31 15:05:00,48.7,48.73,48.7,48.71,346900.0,35.6357,35.6577,35.6357,35.6431,346900.0
2011-03-31 15:10:00,48.71,48.72,48.69,48.7,352800.0,35.6431,35.6504,35.6284,35.6357,352800.0
2011-03-31 15:15:00,48.7,48.72,48.69,48.7,559800.0,35.6357,35.6504,35.6284,35.6357,559800.0
2011-03-31 15:20:00,48.7,48.71,48.69,48.7,793600.0,35.6357,35.6431,35.6284,35.6357,793600.0
2011-03-31 15:25:00,48.69,48.7,48.68,48.7,724300.0,35.6284,35.6357,35.6211,35.6357,724300.0
2011-03-31 15:30:00,48.7,48.71,48.65,48.65,751000.0,35.6357,35.6431,35.5992,35.5992,751000.0
2011-03-31 15:35:00,48.65,48.7,48.64,48.7,756800.0,35.5992,35.6357,35.5918,35.6357,756800.0
2011-03-31 15:40:00,48.69,48.72,48.68,48.7,1777700.0,35.6284,35.6504,35.6211,35.6357,1777700.0
2011-03-31 15:45:00,48.71,48.72,48.63,48.69,3238400.0,35.6431,35.6504,35.5845,35.6284,3238400.0
2011-03-31 15:50:00,48.69,48.71,48.68,48.68,2390600.0,35.6284,35.6431,35.6211,35.6211,2390600.0
2011-03-31 15:55:00,48.69,48.7,48.64,48.66,6212000.0,35.6284,35.6357,35.5918,35.6065,6212000.0
2011-04-01 09:30:00,49.23,49.34,49.22,49.25,3352600.0,36.0236,36.1041,36.0163,36.0382,3352600.0
2011-04-01 09:35:00,49.25,49.29,49.23,49.28,1465900.0,36.0382,36.0675,36.0236,36.0602,1465900.0
2011-04-01 09:40:00,49.27,49.29,49.17,49.17,1665300.0,36.0528,36.0675,35.9797,35.9797,1665300.0
2011-04-01 09:45:00,49.17,49.2,49.03,49.04,1672600.0,35.9797,36.0016,35.8772,35.8845,1672600.0
2011-04-01 09:50:00,49.04,49.13,49.0,49.12,2428100.0,35.8845,35.9504,35.8553,35.9431,2428100.0
2011-04-01 09:55:00,49.12,49.14,49.08,49.1,1155800.0,35.9431,35.9577,35.9138,35.9284,1155800.0
2011-04-01 10:00:00,49.11,49.23,49.1,49.22,1370600.0,35.9358,36.0236,35.9284,36.0163,1370600.0
2011-04-01 10:05:00,49.22,49.25,49.2,49.25,807200.0,36.0163,36.0382,36.0016,36.0382,807200.0
2011-04-01 10:10:00,49.25,49.29,49.25,49.26,921600.0,36.0382,36.0675,36.0382,36.0455,921600.0
2011-04-01 10:15:00,49.26,49.3,49.21,49.27,1189800.0,36.0455,36.0748,36.0089,36.0528,1189800.0
2011-04-01 10:20:00,49.28,49.34,49.27,49.34,2084100.0,36.0602,36.1041,36.0528,36.1041,2084100.0
2011-04-01 10:25:00,49.34,49.37,49.3,49.34,1601300.0,36.1041,36.126,36.0748,36.1041,1601300.0
2011-04-01 10:30:00,49.34,49.39,49.34,49.38,941900.0,36.1041,36.1406,36.1041,36.1333,941900.0
2011-04-01 10:35:00,49.38,49.38,49.34,49.36,434000.0,36.1333,36.1333,36.1041,36.1187,434000.0
2011-04-01 10:40:00,49.35,49.36,49.3,49.31,867500.0,36.1114,36.1187,36.0748,36.0821,867500.0
2011-04-01 10:45:00,49.31,49.32,49.27,49.3,802700.0,36.0821,36.0894,36.0528,36.0748,802700.0
2011-04-01 10:50:00,49.3,49.32,49.29,49.32,438200.0,36.0748,36.0894,36.0675,36.0894,438200.0
2011-04-01 10:55:00,49.32,49.38,49.31,49.37,850400.0,36.0894,36.1333,36.0821,36.126,850400.0
2011-04-01 11:00:00,49.37,49.43,49.36,49.4,2239900.0,36.126,36.1699,36.1187,36.148,2239900.0
2011-04-01 11:05:00,49.41,49.42,49.37,49.41,1480600.0,36.1553,36.1626,36.126,36.1553,1480600.0
2011-04-01 11:10:00,49.41,49.46,49.4,49.45,1384500.0,36.1553,36.1919,36.148,36.1846,1384500.0
2011-04-01 11:15:00,49.44,49.49,49.44,49.48,774700.0,36.1772,36.2138,36.1772,36.2065,774700.0
2011-04-01 11:20:00,49.48,49.51,49.47,49.5,1363400.0,36.2065,36.2285,36.1992,36.2211,1363400.0
2011-04-01 11:25:00,49.5,49.52,49.48,49.51,463700.0,36.2211,36.2358,36.2065,36.2285,463700.0
2011-04-01 11:30:00,49.51,49.55,49.49,49.55,817700.0,36.2285,36.2577,36.2138,36.2577,817700.0
2011-04-01 11:35:00,49.55,49.56,49.52,49.54,547300.0,36.2577,36.265,36.2358,36.2504,547300.0
2011-04-01 11:40:00,49.54,49.54,49.49,49.51,647300.0,36.2504,36.2504,36.2138,36.2285,647300.0
2011-04-01 11:45:00,49.5,49.51,49.47,49.48,787600.0,36.2211,36.2285,36.1992,36.2065,787600.0
2011-04-01 11:50:00,49.48,49.49,49.43,49.43,706400.0,36.2065,36.2138,36.1699,36.1699,706400.0
2011-04-01 11:55:00,49.44,49.47,49.42,49.44,1166000.0,36.1772,36.1992,36.1626,36.1772,1166000.0
2011-04-01 12:00:00,49.45,49.45,49.41,49.43,398700.0,36.1846,36.1846,36.1553,36.1699,398700.0
2011-04-01 12:05:00,49.42,49.46,49.42,49.46,828800.0,36.1626,36.1919,36.1626,36.1919,828800.0
2011-04-01 12:10:00,49.45,49.46,49.41,49.43,301500.0,36.1846,36.1919,36.1553,36.1699,301500.0
2011-04-01 12:15:00,49.43,49.43,49.41,49.41,195500.0,36.1699,36.1699,36.1553,36.1553,195500.0
2011-04-01 12:20:00,49.41,49.46,49.41,49.46,492700.0,36.1553,36.1919,36.1553,36.1919,492700.0
2011-04-01 12:25:00,49.46,49.48,49.45,49.46,665800.0,36.1919,36.2065,36.1846,36.1919,665800.0
2011-04-01 12:30:00,49.47,49.47,49.45,49.46,481400.0,36.1992,36.1992,36.1846,36.1919,481400.0
2011-04-01 12:35:00,49.46,49.48,49.46,49.46,532300.0,36.1919,36.2065,36.1919,36.1919,532300.0
2011-04-01 12:40:00,49.46,49.47,49.43,49.44,261300.0,36.1919,36.1992,36.1699,36.1772,261300.0
2011-04-01 12:45:00,49.44,49.44,49.39,49.41,437100.0,36.1772,36.1772,36.1406,36.1553,437100.0
2011-04-01 12:50:00,49.41,49.44,49.4,49.43,325800.0,36.1553,36.1772,36.148,36.1699,325800.0
2011-04-01 12:55:00,49.44,49.44,49.43,49.43,182600.0,36.1772,36.1772,36.1699,36.1699,182600.0
2011-04-01 13:00:00,49.44,49.44,49.4,49.4,508000.0,36.1772,36.1772,36.148,36.148,508000.0
2011-04-01 13:05:00,49.41,49.41,49.37,49.38,365100.0,36.1553,36.1553,36.126,36.1333,365100.0
2011-04-01 13:10:00,49.38,49.4,49.37,49.4,351000.0,36.1333,36.148,36.126,36.148,351000.0
2011-04-01 13:15:00,49.4,49.4,49.36,49.39,524200.0,36.148,36.148,36.1187,36.1406,524200.0
2011-04-01 13:20:00,49.39,49.42,49.38,49.39,546900.0,36.1406,36.1626,36.1333,36.1406,546900.0
2011-04-01 13:25:00,49.39,49.41,49.37,49.39,559600.0,36.1406,36.1553,36.126,36.1406,559600.0
2011-04-01 13:30:00,49.38,49.4,49.38,49.4,144300.0,36.1333,36.148,36.1333,36.148,144300.0
2011-04-01 13:35:00,49.4,49.4,49.38,49.4,297000.0,36.148,36.148,36.1333,36.148,297000.0
2011-04-01 13:40:00,49.4,49.42,49.39,49.4,283800.0,36.148,36.1626,36.1406,36.148,283800.0
2011-04-01 13:45:00,49.41,49.42,49.37,49.41,350200.0,36.1553,36.1626,36.126,36.1553,350200.0
2011-04-01 13:50:00,49.42,49.42,49.38,49.4,327600.0,36.1626,36.1626,36.1333,36.148,327600.0
2011-04-01 13:55:00,49.4,49.42,49.39,49.42,150000.0,36.148,36.1626,36.1406,36.1626,150000.0
2011-04-01 14:00:00,49.42,49.44,49.41,49.44,278700.0,36.1626,36.1772,36.1553,36.1772,278700.0
2011-04-01 14:05:00,49.44,49.46,49.43,49.45,269300.0,36.1772,36.1919,36.1699,36.1846,269300.0
2011-04-01 14:10:00,49.45,49.48,49.45,49.48,224200.0,36.1846,36.2065,36.1846,36.2065,224200.0
2011-04-01 14:15:00,49.48,49.48,49.45,49.45,317000.0,36.2065,36.2065,36.1846,36.1846,317000.0
2011-04-01 14:20:00,49.45,49.47,49.45,49.45,225400.0,36.1846,36.1992,36.1846,36.1846,225400.0
2011-04-01 14:25:00,49.45,49.49,49.45,49.47,306100.0,36.1846,36.2138,36.1846,36.1992,306100.0
2011-04-01 14:30:00,49.48,49.49,49.47,49.47,432600.0,36.2065,36.2138,36.1992,36.1992,432600.0
2011-04-01 14:35:00,49.47,49.5,49.47,49.47,338500.0,36.1992,36.2211,36.1992,36.1992,338500.0
2011-04-01 14:40:00,49.47,49.48,49.39,49.4,522900.0,36.1992,36.2065,36.1406,36.148,522900.0
2011-04-01 14:45:00,49.4,49.42,49.34,49.38,918500.0,36.148,36.1626,36.1041,36.1333,918500.0
2011-04-01 14:50:00,49.37,49.4,49.35,49.36,696600.0,36.126,36.148,36.1114,36.1187,696600.0
2011-04-01 14:55:00,49.36,49.4,49.34,49.38,570300.0,36.1187,36.148,36.1041,36.1333,570300.0
2011-04-01 15:00:00,49.38,49.38,49.29,49.35,957900.0,36.1333,36.1333,36.0675,36.1114,957900.0
2011-04-01 15:05:00,49.35,49.35,49.28,49.31,988900.0,36.1114,36.1114,36.0602,36.0821,988900.0
2011-04-01 15:10:00,49.31,49.32,49.24,49.25,656700.0,36.0821,36.0894,36.0309,36.0382,656700.0
2011-04-01 15:15:00,49.25,49.28,49.23,49.23,960200.0,36.0382,36.0602,36.0236,36.0236,960200.0
2011-04-01 15:20:00,49.23,49.25,49.22,49.25,891900.0,36.0236,36.0382,36.0163,36.0382,891900.0
2011-04-01 15:25:00,49.24,49.31,49.24,49.3,1490100.0,36.0309,36.0821,36.0309,36.0748,1490100.0
2011-04-01 15:30:00,49.3,49.33,49.29,49.31,622400.0,36.0748,36.0967,36.0675,36.0821,622400.0
2011-04-01 15:35:00,49.3,49.33,49.27,49.32,787000.0,36.0748,36.0967,36.0528,36.0894,787000.0
2011-04-01 15:40:00,49.32,49.38,49.29,49.38,1869000.0,36.0894,36.1333,36.0675,36.1333,1869000.0
2011-04-01 15:45:00,49.38,49.41,49.33,49.36,1288700.0,36.1333,36.1553,36.0967,36.1187,1288700.0
2011-04-01 15:50:00,49.36,49.39,49.36,49.39,2116000.0,36.1187,36.1406,36.1187,36.1406,2116000.0
2011-04-01 15:55:00,49.38,49.44,49.37,49.43,5366800.0,36.1333,36.1772,36.126,36.1699,5366800.0
2011-04-04 09:30:00,49.69,49.69,49.6,49.63,1370300.0,36.3602,36.3602,36.2943,36.3163,1370300.0
2011-04-04 09:35:00,49.64,49.76,49.63,49.73,1325200.0,36.3236,36.4114,36.3163,36.3894,1325200.0
2011-04-04 09:40:00,49.72,49.74,49.65,49.66,829200.0,36.3821,36.3968,36.3309,36.3382,829200.0
2011-04-04 09:45:00,49.66,49.7,49.65,49.67,594700.0,36.3382,36.3675,36.3309,36.3455,594700.0
2011-04-04 09:50:00,49.67,49.68,49.58,49.6,1143300.0,36.3455,36.3529,36.2797,36.2943,1143300.0
2011-04-04 09:55:00,49.61,49.61,49.56,49.6,586300.0,36.3016,36.3016,36.265,36.2943,586300.0
2011-04-04 10:00:00,49.6,49.62,49.53,49.54,506000.0,36.2943,36.3089,36.2431,36.2504,506000.0
2011-04-04 10:05:00,49.54,49.58,49.51,49.58,739200.0,36.2504,36.2797,36.2285,36.2797,739200.0
2011-04-04 10:10:00,49.58,49.63,49.54,49.63,631500.0,36.2797,36.3163,36.2504,36.3163,631500.0
2011-04-04 10:15:00,49.63,49.67,49.61,49.66,467900.0,36.3163,36.3455,36.3016,36.3382,467900.0
2011-04-04 10:20:00,49.67,49.69,49.63,49.69,391000.0,36.3455,36.3602,36.3163,36.3602,391000.0
2011-04-04 10:25:00,49.69,49.69,49.62,49.64,375700.0,36.3602,36.3602,36.3089,36.3236,375700.0
2011-04-04 10:30:00,49.64,49.67,49.63,49.65,375700.0,36.3236,36.3455,36.3163,36.3309,375700.0
2011-04-04 10:35:00,49.65,49.68,49.65,49.68,434900.0,36.3309,36.3529,36.3309,36.3529,434900.0
2011-04-04 10:40:00,49.68,49.71,49.66,49.67,511200.0,36.3529,36.3748,36.3382,36.3455,511200.0
2011-04-04 10:45:00,49.67,49.69,49.63,49.67,693200.0,36.3455,36.3602,36.3163,36.3455,693200.0
2011-04-04 10:50:00,49.68,49.71,49.66,49.68,355400.0,36.3529,36.3748,36.3382,36.3529,355400.0
2011-04-04 10:55:00,49.68,49.68,49.61,49.64,457800.0,36.3529,36.3529,36.3016,36.3236,457800.0
2011-04-04 11:00:00,49.64,49.69,49.64,49.67,256300.0,36.3236,36.3602,36.3236,36.3455,256300.0
2011-04-04 11:05:00,49.67,49.67,49.62,49.65,314800.0,36.3455,36.3455,36.3089,36.3309,314800.0
2011-04-04 11:10:00,49.66,49.69,49.64,49.67,359500.0,36.3382,36.3602,36.3236,36.3455,359500.0
2011-04-04 11:15:00,49.67,49.7,49.67,49.7,310000.0,36.3455,36.3675,36.3455,36.3675,310000.0
2011-04-04 11:20:00,49.7,49.72,49.69,49.72,266600.0,36.3675,36.3821,36.3602,36.3821,266600.0
2011-04-04 11:25:00,49.72,49.75,49.68,49.74,374600.0,36.3821,36.4041,36.3529,36.3968,374600.0
2011-04-04 11:30:00,49.74,49.78,49.73,49.78,636500.0,36.3968,36.426,36.3894,36.426,636500.0
2011-04-04 11:35:00,49.78,49.8,49.75,49.77,309400.0,36.426,36.4407,36.4041,36.4187,309400.0
2011-04-04 11:40:00,49.77,49.77,49.73,49.77,318400.0,36.4187,36.4187,36.3894,36.4187,318400.0
2011-04-04 11:45:00,49.77,49.8,49.76,49.79,327400.0,36.4187,36.4407,36.4114,36.4333,327400.0
2011-04-04 11:50:00,49.79,49.79,49.75,49.77,295100.0,36.4333,36.4333,36.4041,36.4187,295100.0
2011-04-04 11:55:00,49.76,49.79,49.76,49.77,261400.0,36.4114,36.4333,36.4114,36.4187,261400.0
2011-04-04 12:00:00,49.77,49.79,49.76,49.79,233300.0,36.4187,36.4333,36.4114,36.4333,233300.0
2011-04-04 12:05:00,49.79,49.79,49.75,49.75,260800.0,36.4333,36.4333,36.4041,36.4041,260800.0
2011-04-04 12:10:00,49.75,49.77,49.73,49.75,269200.0,36.4041,36.4187,36.3894,36.4041,269200.0
2011-04-04 12:15:00,49.75,49.75,49.74,49.75,181500.0,36.4041,36.4041,36.3968,36.4041,181500.0
2011-04-04 12:20:00,49.75,49.76,49.74,49.74,220900.0,36.4041,36.4114,36.3968,36.3968,220900.0
2011-04-04 12:25:00,49.74,49.76,49.73,49.73,167500.0,36.3968,36.4114,36.3894,36.3894,167500.0
2011-04-04 12:30:00,49.73,49.74,49.72,49.73,247400.0,36.3894,36.3968,36.3821,36.3894,247400.0
2011-04-04 12:35:00,49.73,49.75,49.7,49.75,678800.0,36.3894,36.4041,36.3675,36.4041,678800.0
2011-04-04 12:40:00,49.75,49.75,49.73,49.73,115800.0,36.4041,36.4041,36.3894,36.3894,115800.0
2011-04-04 12:45:00,49.73,49.74,49.69,49.72,414400.0,36.3894,36.3968,36.3602,36.3821,414400.0
2011-04-04 12:50:00,49.72,49.72,49.68,49.69,285100.0,36.3821,36.3821,36.3529,36.3602,285100.0
2011-04-04 12:55:00,49.69,49.73,49.68,49.72,416900.0,36.3602,36.3894,36.3529,36.3821,416900.0
2011-04-04 13:00:00,49.72,49.76,49.71,49.76,348100.0,36.3821,36.4114,36.3748,36.4114,348100.0
2011-04-04 13:05:00,49.76,49.77,49.74,49.77,304200.0,36.4114,36.4187,36.3968,36.4187,304200.0
2011-04-04 13:10:00,49.77,49.78,49.75,49.77,212300.0,36.4187,36.426,36.4041,36.4187,212300.0
2011-04-04 13:15:00,49.76,49.78,49.76,49.78,417600.0,36.4114,36.426,36.4114,36.426,417600.0
2011-04-04 13:20:00,49.78,49.78,49.74,49.75,172800.0,36.426,36.426,36.3968,36.4041,172800.0
2011-04-04 13:25:00,49.75,49.77,49.74,49.75,207800.0,36.4041,36.4187,36.3968,36.4041,207800.0
2011-04-04 13:30:00,49.75,49.75,49.68,49.69,512100.0,36.4041,36.4041,36.3529,36.3602,512100.0
2011-04-04 13:35:00,49.69,49.72,49.68,49.69,488000.0,36.3602,36.3821,36.3529,36.3602,488000.0
2011-04-04 13:40:00,49.69,49.71,49.66,49.7,505500.0,36.3602,36.3748,36.3382,36.3675,505500.0
2011-04-04 13:45:00,49.69,49.7,49.63,49.66,416500.0,36.3602,36.3675,36.3163,36.3382,416500.0
2011-04-04 13:50:00,49.66,49.66,49.61,49.64,483700.0,36.3382,36.3382,36.3016,36.3236,483700.0
2011-04-04 13:55:00,49.63,49.65,49.62,49.64,252300.0,36.3163,36.3309,36.3089,36.3236,252300.0
2011-04-04 14:00:00,49.63,49.66,49.61,49.66,269200.0,36.3163,36.3382,36.3016,36.3382,269200.0
2011-04-04 14:05:00,49.66,49.72,49.65,49.68,433200.0,36.3382,36.3821,36.3309,36.3529,433200.0
2011-04-04 14:10:00,49.69,49.7,49.67,49.67,105500.0,36.3602,36.3675,36.3455,36.3455,105500.0
2011-04-04 14:15:00,49.68,49.71,49.67,49.7,200500.0,36.3529,36.3748,36.3455,36.3675,200500.0
2011-04-04 14:20:00,49.7,49.71,49.68,49.69,193300.0,36.3675,36.3748,36.3529,36.3602,193300.0
2011-04-04 14:25:00,49.69,49.74,49.68,49.71,351600.0,36.3602,36.3968,36.3529,36.3748,351600.0
2011-04-04 14:30:00,49.71,49.75,49.7,49.73,230300.0,36.3748,36.4041,36.3675,36.3894,230300.0
2011-04-04 14:35:00,49.74,49.76,49.73,49.76,202000.0,36.3968,36.4114,36.3894,36.4114,202000.0
2011-04-04 14:40:00,49.76,49.76,49.74,49.76,228900.0,36.4114,36.4114,36.3968,36.4114,228900.0
2011-04-04 14:45:00,49.76,49.77,49.75,49.76,219200.0,36.4114,36.4187,36.4041,36.4114,219200.0
2011-04-04 14:50:00,49.76,49.77,49.75,49.75,142800.0,36.4114,36.4187,36.4041,36.4041,142800.0
2011-04-04 14:55:00,49.76,49.77,49.74,49.76,423000.0,36.4114,36.4187,36.3968,36.4114,423000.0
2011-04-04 15:00:00,49.75,49.76,49.73,49.74,520400.0,36.4041,36.4114,36.3894,36.3968,520400.0
2011-04-04 15:05:00,49.74,49.75,49.72,49.72,265100.0,36.3968,36.4041,36.3821,36.3821,265100.0
2011-04-04 15:10:00,49.72,49.76,49.72,49.74,626400.0,36.3821,36.4114,36.3821,36.3968,626400.0
2011-04-04 15:15:00,49.74,49.77,49.73,49.77,708100.0,36.3968,36.4187,36.3894,36.4187,708100.0
2011-04-04 15:20:00,49.77,49.8,49.77,49.78,677700.0,36.4187,36.4407,36.4187,36.426,677700.0
2011-04-04 15:25:00,49.78,49.85,49.77,49.84,927100.0,36.426,36.4772,36.4187,36.4699,927100.0
2011-04-04 15:30:00,49.83,49.84,49.81,49.83,941400.0,36.4626,36.4699,36.448,36.4626,941400.0
2011-04-04 15:35:00,49.82,49.84,49.81,49.84,949000.0,36.4553,36.4699,36.448,36.4699,949000.0
2011-04-04 15:40:00,49.84,49.86,49.82,49.84,1282900.0,36.4699,36.4846,36.4553,36.4699,1282900.0
2011-04-04 15:45:00,49.85,49.86,49.83,49.84,1068400.0,36.4772,36.4846,36.4626,36.4699,1068400.0
2011-04-04 15:50:00,49.84,49.87,49.83,49.84,2050300.0,36.4699,36.4919,36.4626,36.4699,2050300.0
2011-04-04 15:55:00,49.84,49.89,49.83,49.87,4181700.0,36.4699,36.5065,36.4626,36.4919,4181700.0
2011-04-05 09:30:00,49.65,49.7,49.63,49.68,1010500.0,36.3309,36.3675,36.3163,36.3529,1010500.0
2011-04-05 09:35:00,49.69,49.77,49.6,49.61,2141900.0,36.3602,36.4187,36.2943,36.3016,2141900.0
2011-04-05 09:40:00,49.61,49.62,49.54,49.59,1041600.0,36.3016,36.3089,36.2504,36.287,1041600.0
2011-04-05 09:45:00,49.59,49.71,49.59,49.67,1907900.0,36.287,36.3748,36.287,36.3455,1907900.0
2011-04-05 09:50:00,49.67,49.76,49.67,49.73,1283100.0,36.3455,36.4114,36.3455,36.3894,1283100.0
2011-04-05 09:55:00,49.72,49.77,49.71,49.75,868900.0,36.3821,36.4187,36.3748,36.4041,868900.0
2011-04-05 10:00:00,49.74,49.76,49.67,49.73,1314900.0,36.3968,36.4114,36.3455,36.3894,1314900.0
2011-04-05 10:05:00,49.72,49.73,49.66,49.7,772600.0,36.3821,36.3894,36.3382,36.3675,772600.0
2011-04-05 10:10:00,49.7,49.78,49.7,49.76,840600.0,36.3675,36.426,36.3675,36.4114,840600.0
2011-04-05 10:15:00,49.76,49.8,49.73,49.74,796600.0,36.4114,36.4407,36.3894,36.3968,796600.0
2011-04-05 10:20:00,49.74,49.79,49.73,49.76,1200900.0,36.3968,36.4333,36.3894,36.4114,1200900.0
2011-04-05 10:25:00,49.77,49.79,49.75,49.76,1364800.0,36.4187,36.4333,36.4041,36.4114,1364800.0
2011-04-05 10:30:00,49.76,49.8,49.76,49.78,1404500.0,36.4114,36.4407,36.4114,36.426,1404500.0
2011-04-05 10:35:00,49.78,49.85,49.78,49.82,786500.0,36.426,36.4772,36.426,36.4553,786500.0
2011-04-05 10:40:00,49.81,49.84,49.81,49.82,556100.0,36.448,36.4699,36.448,36.4553,556100.0
2011-04-05 10:45:00,49.83,49.85,49.81,49.83,738700.0,36.4626,36.4772,36.448,36.4626,738700.0
2011-04-05 10:50:00,49.82,49.83,49.79,49.79,1019100.0,36.4553,36.4626,36.4333,36.4333,1019100.0
2011-04-05 10:55:00,49.79,49.81,49.77,49.8,459400.0,36.4333,36.448,36.4187,36.4407,459400.0
2011-04-05 11:00:00,49.8,49.84,49.8,49.83,1380700.0,36.4407,36.4699,36.4407,36.4626,1380700.0
2011-04-05 11:05:00,49.83,49.84,49.81,49.83,1095800.0,36.4626,36.4699,36.448,36.4626,1095800.0
2011-04-05 11:10:00,49.83,49.85,49.81,49.84,658700.0,36.4626,36.4772,36.448,36.4699,658700.0
2011-04-05 11:15:00,49.84,49.89,49.84,49.88,1676700.0,36.4699,36.5065,36.4699,36.4992,1676700.0
2011-04-05 11:20:00,49.88,49.89,49.87,49.88,273000.0,36.4992,36.5065,36.4919,36.4992,273000.0
2011-04-05 11:25:00,49.88,49.9,49.86,49.88,1447600.0,36.4992,36.5138,36.4846,36.4992,1447600.0
2011-04-05 11:30:00,49.89,49.89,49.83,49.87,550300.0,36.5065,36.5065,36.4626,36.4919,550300.0
2011-04-05 11:35:00,49.87,49.9,49.86,49.9,333100.0,36.4919,36.5138,36.4846,36.5138,333100.0
2011-04-05 11:40:00,49.9,49.9,49.86,49.88,337600.0,36.5138,36.5138,36.4846,36.4992,337600.0
2011-04-05 11:45:00,49.89,49.9,49.87,49.88,1753600.0,36.5065,36.5138,36.4919,36.4992,1753600.0
2011-04-05 11:50:00,49.89,49.9,49.87,49.9,1426600.0,36.5065,36.5138,36.4919,36.5138,1426600.0
2011-04-05 11:55:00,49.9,49.98,49.89,49.96,1606300.0,36.5138,36.5724,36.5065,36.5577,1606300.0
2011-04-05 12:00:00,49.96,49.98,49.94,49.96,766400.0,36.5577,36.5724,36.5431,36.5577,766400.0
2011-04-05 12:05:00,49.97,49.97,49.92,49.92,298900.0,36.5651,36.5651,36.5285,36.5285,298900.0
2011-04-05 12:10:00,49.92,49.95,49.92,49.94,290600.0,36.5285,36.5504,36.5285,36.5431,290600.0
2011-04-05 12:15:00,49.94,49.95,49.91,49.93,375900.0,36.5431,36.5504,36.5212,36.5358,375900.0
2011-04-05 12:20:00,49.93,49.95,49.91,49.91,271200.0,36.5358,36.5504,36.5212,36.5212,271200.0
2011-04-05 12:25:00,49.91,49.91,49.89,49.89,331000.0,36.5212,36.5212,36.5065,36.5065,331000.0
2011-04-05 12:30:00,49.9,49.92,49.89,49.91,222100.0,36.5138,36.5285,36.5065,36.5212,222100.0
2011-04-05 12:35:00,49.91,49.92,49.89,49.89,141700.0,36.5212,36.5285,36.5065,36.5065,141700.0
2011-04-05 12:40:00,49.9,49.92,49.88,49.92,485300.0,36.5138,36.5285,36.4992,36.5285,485300.0
2011-04-05 12:45:00,49.91,49.93,49.9,49.93,277000.0,36.5212,36.5358,36.5138,36.5358,277000.0
2011-04-05 12:50:00,49.93,49.99,49.91,49.98,3976100.0,36.5358,36.5797,36.5212,36.5724,3976100.0
2011-04-05 12:55:00,49.98,50.0,49.97,49.97,1002600.0,36.5724,36.587,36.5651,36.5651,1002600.0
2011-04-05 13:00:00,49.97,49.98,49.96,49.98,744200.0,36.5651,36.5724,36.5577,36.5724,744200.0
2011-04-05 13:05:00,49.97,50.03,49.97,50.01,1627100.0,36.5651,36.609,36.5651,36.5943,1627100.0
2011-04-05 13:10:00,50.01,50.03,50.0,50.03,1023900.0,36.5943,36.609,36.587,36.609,1023900.0
2011-04-05 13:15:00,50.03,50.03,50.0,50.02,510600.0,36.609,36.609,36.587,36.6016,510600.0
2011-04-05 13:20:00,50.02,50.02,50.01,50.02,225500.0,36.6016,36.6016,36.5943,36.6016,225500.0
2011-04-05 13:25:00,50.02,50.02,50.0,50.01,184300.0,36.6016,36.6016,36.587,36.5943,184300.0
2011-04-05 13:30:00,50.01,50.03,50.0,50.01,535300.0,36.5943,36.609,36.587,36.5943,535300.0
2011-04-05 13:35:00,50.01,50.02,49.99,50.0,451600.0,36.5943,36.6016,36.5797,36.587,451600.0
2011-04-05 13:40:00,50.0,50.01,49.99,50.01,176900.0,36.587,36.5943,36.5797,36.5943,176900.0
2011-04-05 13:45:00,50.01,50.01,49.96,49.99,399700.0,36.5943,36.5943,36.5577,36.5797,399700.0
2011-04-05 13:50:00,49.99,50.02,49.98,50.01,239700.0,36.5797,36.6016,36.5724,36.5943,239700.0
2011-04-05 13:55:00,50.01,50.03,49.98,49.98,217700.0,36.5943,36.609,36.5724,36.5724,217700.0
2011-04-05 14:00:00,49.98,50.01,49.93,49.93,945000.0,36.5724,36.5943,36.5358,36.5358,945000.0
2011-04-05 14:05:00,49.93,49.97,49.91,49.95,816000.0,36.5358,36.5651,36.5212,36.5504,816000.0
2011-04-05 14:10:00,49.96,49.99,49.94,49.97,467300.0,36.5577,36.5797,36.5431,36.5651,467300.0
2011-04-05 14:15:00,49.97,49.98,49.94,49.96,255100.0,36.5651,36.5724,36.5431,36.5577,255100.0
2011-04-05 14:20:00,49.96,49.97,49.94,49.96,431700.0,36.5577,36.5651,36.5431,36.5577,431700.0
2011-04-05 14:25:00,49.95,49.97,49.95,49.96,163900.0,36.5504,36.5651,36.5504,36.5577,163900.0
2011-04-05 14:30:00,49.96,49.97,49.93,49.93,323600.0,36.5577,36.5651,36.5358,36.5358,323600.0
2011-04-05 14:35:00,49.93,49.95,49.92,49.94,398300.0,36.5358,36.5504,36.5285,36.5431,398300.0
2011-04-05 14:40:00,49.94,49.94,49.88,49.88,558900.0,36.5431,36.5431,36.4992,36.4992,558900.0
2011-04-05 14:45:00,49.88,49.93,49.88,49.9,406500.0,36.4992,36.5358,36.4992,36.5138,406500.0
2011-04-05 14:50:00,49.91,49.93,49.89,49.9,845900.0,36.5212,36.5358,36.5065,36.5138,845900.0
2011-04-05 14:55:00,49.9,49.91,49.85,49.9,836400.0,36.5138,36.5212,36.4772,36.5138,836400.0
2011-04-05 15:00:00,49.9,49.91,49.87,49.87,377800.0,36.5138,36.5212,36.4919,36.4919,377800.0
2011-04-05 15:05:00,49.87,49.9,49.82,49.83,486500.0,36.4919,36.5138,36.4553,36.4626,486500.0
2011-04-05 15:10:00,49.83,49.84,49.78,49.82,1217600.0,36.4626,36.4699,36.426,36.4553,1217600.0
2011-04-05 15:15:00,49.81,49.83,49.8,49.82,269300.0,36.448,36.4626,36.4407,36.4553,269300.0
2011-04-05 15:20:00,49.82,49.86,49.82,49.86,211700.0,36.4553,36.4846,36.4553,36.4846,211700.0
2011-04-05 15:25:00,49.85,49.86,49.83,49.83,198400.0,36.4772,36.4846,36.4626,36.4626,198400.0
2011-04-05 15:30:00,49.83,49.84,49.77,49.78,629700.0,36.4626,36.4699,36.4187,36.426,629700.0
2011-04-05 15:35:00,49.77,49.82,49.77,49.8,504400.0,36.4187,36.4553,36.4187,36.4407,504400.0
2011-04-05 15:40:00,49.8,49.82,49.79,49.8,549400.0,36.4407,36.4553,36.4333,36.4407,549400.0
2011-04-05 15:45:00,49.8,49.82,49.77,49.82,837800.0,36.4407,36.4553,36.4187,36.4553,837800.0
2011-04-05 15:50:00,49.82,49.82,49.72,49.76,1318400.0,36.4553,36.4553,36.3821,36.4114,1318400.0
2011-04-05 15:55:00,49.76,49.78,49.73,49.77,2462400.0,36.4114,36.426,36.3894,36.4187,2462400.0
2011-04-06 09:30:00,50.21,50.26,50.13,50.2,1494100.0,36.7407,36.7773,36.6821,36.7334,1494100.0
2011-04-06 09:35:00,50.2,50.28,50.19,50.26,1345000.0,36.7334,36.7919,36.726,36.7773,1345000.0
2011-04-06 09:40:00,50.26,50.3,50.19,50.24,1701800.0,36.7773,36.8065,36.726,36.7626,1701800.0
2011-04-06 09:45:00,50.24,50.25,50.17,50.19,1557000.0,36.7626,36.7699,36.7114,36.726,1557000.0
2011-04-06 09:50:00,50.19,50.25,50.18,50.18,640900.0,36.726,36.7699,36.7187,36.7187,640900.0
2011-04-06 09:55:00,50.19,50.22,50.15,50.19,594700.0,36.726,36.748,36.6968,36.726,594700.0
2011-04-06 10:00:00,50.19,50.22,50.16,50.2,681900.0,36.726,36.748,36.7041,36.7334,681900.0
2011-04-06 10:05:00,50.2,50.22,50.18,50.19,315600.0,36.7334,36.748,36.7187,36.726,315600.0
2011-04-06 10:10:00,50.19,50.21,50.16,50.16,626700.0,36.726,36.7407,36.7041,36.7041,626700.0
2011-04-06 10:15:00,50.16,50.17,50.12,50.17,915100.0,36.7041,36.7114,36.6748,36.7114,915100.0
2011-04-06 10:20:00,50.16,50.19,50.13,50.14,1154200.0,36.7041,36.726,36.6821,36.6895,1154200.0
2011-04-06 10:25:00,50.14,50.16,50.13,50.16,824500.0,36.6895,36.7041,36.6821,36.7041,824500.0
2011-04-06 10:30:00,50.15,50.21,50.12,50.21,533500.0,36.6968,36.7407,36.6748,36.7407,533500.0
2011-04-06 10:35:00,50.2,50.21,50.12,50.17,1228600.0,36.7334,36.7407,36.6748,36.7114,1228600.0
2011-04-06 10:40:00,50.17,50.23,50.16,50.21,718300.0,36.7114,36.7553,36.7041,36.7407,718300.0
2011-04-06 10:45:00,50.21,50.24,50.21,50.22,409500.0,36.7407,36.7626,36.7407,36.748,409500.0
2011-04-06 10:50:00,50.22,50.24,50.17,50.23,1022700.0,36.748,36.7626,36.7114,36.7553,1022700.0
2011-04-06 10:55:00,50.23,50.23,50.16,50.18,690700.0,36.7553,36.7553,36.7041,36.7187,690700.0
2011-04-06 11:00:00,50.18,50.19,50.11,50.12,890400.0,36.7187,36.726,36.6675,36.6748,890400.0
2011-04-06 11:05:00,50.12,50.12,50.04,50.04,706800.0,36.6748,36.6748,36.6163,36.6163,706800.0
2011-04-06 11:10:00,50.05,50.07,50.0,50.03,1097100.0,36.6236,36.6382,36.587,36.609,1097100.0
2011-04-06 11:15:00,50.03,50.08,50.01,50.08,643300.0,36.609,36.6455,36.5943,36.6455,643300.0
2011-04-06 11:20:00,50.07,50.14,50.05,50.14,729600.0,36.6382,36.6895,36.6236,36.6895,729600.0
2011-04-06 11:25:00,50.14,50.17,50.12,50.15,951900.0,36.6895,36.7114,36.6748,36.6968,951900.0
2011-04-06 11:30:00,50.15,50.19,50.12,50.12,790100.0,36.6968,36.726,36.6748,36.6748,790100.0
2011-04-06 11:35:00,50.12,50.14,50.09,50.13,645800.0,36.6748,36.6895,36.6529,36.6821,645800.0
2011-04-06 11:40:00,50.13,50.14,50.1,50.12,1918400.0,36.6821,36.6895,36.6602,36.6748,1918400.0
2011-04-06 11:45:00,50.11,50.14,50.11,50.14,1294600.0,36.6675,36.6895,36.6675,36.6895,1294600.0
2011-04-06 11:50:00,50.14,50.16,50.12,50.15,393000.0,36.6895,36.7041,36.6748,36.6968,393000.0
2011-04-06 11:55:00,50.15,50.15,50.07,50.07,542400.0,36.6968,36.6968,36.6382,36.6382,542400.0
2011-04-06 12:00:00,50.07,50.14,50.05,50.06,818300.0,36.6382,36.6895,36.6236,36.6309,818300.0
2011-04-06 12:05:00,50.05,50.07,50.0,50.03,1521700.0,36.6236,36.6382,36.587,36.609,1521700.0
2011-04-06 12:10:00,50.03,50.07,50.03,50.07,597600.0,36.609,36.6382,36.609,36.6382,597600.0
2011-04-06 12:15:00,50.07,50.08,50.04,50.06,807300.0,36.6382,36.6455,36.6163,36.6309,807300.0
2011-04-06 12:20:00,50.07,50.11,50.07,50.1,708300.0,36.6382,36.6675,36.6382,36.6602,708300.0
2011-04-06 12:25:00,50.09,50.11,50.01,50.03,1141100.0,36.6529,36.6675,36.5943,36.609,1141100.0
2011-04-06 12:30:00,50.03,50.07,50.03,50.03,445200.0,36.609,36.6382,36.609,36.609,445200.0
2011-04-06 12:35:00,50.03,50.04,50.02,50.03,328100.0,36.609,36.6163,36.6016,36.609,328100.0
2011-04-06 12:40:00,50.03,50.07,50.02,50.03,560500.0,36.609,36.6382,36.6016,36.609,560500.0
2011-04-06 12:45:00,50.03,50.04,50.0,50.0,573000.0,36.609,36.6163,36.587,36.587,573000.0
2011-04-06 12:50:00,50.0,50.0,49.95,49.96,554300.0,36.587,36.587,36.5504,36.5577,554300.0
2011-04-06 12:55:00,49.96,49.99,49.94,49.99,491200.0,36.5577,36.5797,36.5431,36.5797,491200.0
2011-04-06 13:00:00,49.99,50.01,49.98,50.0,429700.0,36.5797,36.5943,36.5724,36.587,429700.0
2011-04-06 13:05:00,49.99,50.0,49.96,49.98,365700.0,36.5797,36.587,36.5577,36.5724,365700.0
2011-04-06 13:10:00,49.98,50.02,49.97,50.01,292300.0,36.5724,36.6016,36.5651,36.5943,292300.0
2011-04-06 13:15:00,50.01,50.04,50.0,50.0,238600.0,36.5943,36.6163,36.587,36.587,238600.0
2011-04-06 13:20:00,50.0,50.01,49.98,50.01,112100.0,36.587,36.5943,36.5724,36.5943,112100.0
2011-04-06 13:25:00,50.01,50.01,49.98,50.01,72700.0,36.5943,36.5943,36.5724,36.5943,72700.0
2011-04-06 13:30:00,50.01,50.04,50.0,50.02,228600.0,36.5943,36.6163,36.587,36.6016,228600.0
2011-04-06 13:35:00,50.02,50.04,50.0,50.01,210300.0,36.6016,36.6163,36.587,36.5943,210300.0
2011-04-06 13:40:00,50.02,50.03,50.0,50.01,594500.0,36.6016,36.609,36.587,36.5943,594500.0
2011-04-06 13:45:00,50.01,50.04,49.99,50.01,138500.0,36.5943,36.6163,36.5797,36.5943,138500.0
2011-04-06 13:50:00,50.0,50.04,50.0,50.03,130100.0,36.587,36.6163,36.587,36.609,130100.0
2011-04-06 13:55:00,50.03,50.07,50.02,50.07,609600.0,36.609,36.6382,36.6016,36.6382,609600.0
2011-04-06 14:00:00,50.06,50.08,50.05,50.05,1089100.0,36.6309,36.6455,36.6236,36.6236,1089100.0
2011-04-06 14:05:00,50.05,50.09,50.05,50.08,300800.0,36.6236,36.6529,36.6236,36.6455,300800.0
2011-04-06 14:10:00,50.08,50.1,50.06,50.1,356200.0,36.6455,36.6602,36.6309,36.6602,356200.0
2011-04-06 14:15:00,50.1,50.1,50.07,50.09,1314400.0,36.6602,36.6602,36.6382,36.6529,1314400.0
2011-04-06 14:20:00,50.08,50.09,50.06,50.06,477600.0,36.6455,36.6529,36.6309,36.6309,477600.0
2011-04-06 14:25:00,50.07,50.07,50.05,50.05,521000.0,36.6382,36.6382,36.6236,36.6236,521000.0
2011-04-06 14:30:00,50.06,50.09,50.05,50.08,204600.0,36.6309,36.6529,36.6236,36.6455,204600.0
2011-04-06 14:35:00,50.08,50.09,50.07,50.09,182600.0,36.6455,36.6529,36.6382,36.6529,182600.0
2011-04-06 14:40:00,50.09,50.11,50.08,50.09,620900.0,36.6529,36.6675,36.6455,36.6529,620900.0
2011-04-06 14:45:00,50.09,50.13,50.09,50.1,601500.0,36.6529,36.6821,36.6529,36.6602,601500.0
2011-04-06 14:50:00,50.11,50.12,50.08,50.09,286500.0,36.6675,36.6748,36.6455,36.6529,286500.0
2011-04-06 14:55:00,50.09,50.11,50.08,50.11,739500.0,36.6529,36.6675,36.6455,36.6675,739500.0
2011-04-06 15:00:00,50.1,50.12,50.09,50.12,1029800.0,36.6602,36.6748,36.6529,36.6748,1029800.0
2011-04-06 15:05:00,50.12,50.13,50.1,50.11,608100.0,36.6748,36.6821,36.6602,36.6675,608100.0
2011-04-06 15:10:00,50.11,50.13,50.1,50.12,816200.0,36.6675,36.6821,36.6602,36.6748,816200.0
2011-04-06 15:15:00,50.11,50.15,50.11,50.11,855200.0,36.6675,36.6968,36.6675,36.6675,855200.0
2011-04-06 15:20:00,50.11,50.11,50.08,50.09,895900.0,36.6675,36.6675,36.6455,36.6529,895900.0
2011-04-06 15:25:00,50.09,50.11,50.08,50.09,1103000.0,36.6529,36.6675,36.6455,36.6529,1103000.0
2011-04-06 15:30:00,50.08,50.12,50.08,50.1,849700.0,36.6455,36.6748,36.6455,36.6602,849700.0
2011-04-06 15:35:00,50.1,50.12,50.09,50.09,1040800.0,36.6602,36.6748,36.6529,36.6529,1040800.0
2011-04-06 15:40:00,50.09,50.11,50.07,50.09,1091700.0,36.6529,36.6675,36.6382,36.6529,1091700.0
2011-04-06 15:45:00,50.09,50.11,50.07,50.08,1902300.0,36.6529,36.6675,36.6382,36.6455,1902300.0
2011-04-06 15:50:00,50.08,50.08,50.02,50.04,2073200.0,36.6455,36.6455,36.6016,36.6163,2073200.0
2011-04-06 15:55:00,50.04,50.06,50.01,50.02,3837500.0,36.6163,36.6309,36.5943,36.6016,3837500.0
2011-04-07 09:30:00,50.06,50.13,50.04,50.1,783500.0,36.6309,36.6821,36.6163,36.6602,783500.0
2011-04-07 09:35:00,50.1,50.15,50.07,50.1,1432900.0,36.6602,36.6968,36.6382,36.6602,1432900.0
2011-04-07 09:40:00,50.09,50.19,50.09,50.18,1884700.0,36.6529,36.726,36.6529,36.7187,1884700.0
2011-04-07 09:45:00,50.18,50.26,50.18,50.26,1051200.0,36.7187,36.7773,36.7187,36.7773,1051200.0
2011-04-07 09:50:00,50.26,50.3,50.24,50.27,635100.0,36.7773,36.8065,36.7626,36.7846,635100.0
2011-04-07 09:55:00,50.27,50.28,50.23,50.25,538300.0,36.7846,36.7919,36.7553,36.7699,538300.0
2011-04-07 10:00:00,50.25,50.25,50.2,50.23,393000.0,36.7699,36.7699,36.7334,36.7553,393000.0
2011-04-07 10:05:00,50.23,50.23,50.17,50.2,600600.0,36.7553,36.7553,36.7114,36.7334,600600.0
2011-04-07 10:10:00,50.2,50.23,50.18,50.2,316300.0,36.7334,36.7553,36.7187,36.7334,316300.0
2011-04-07 10:15:00,50.19,50.22,50.15,50.16,616300.0,36.726,36.748,36.6968,36.7041,616300.0
2011-04-07 10:20:00,50.16,50.2,50.15,50.2,468100.0,36.7041,36.7334,36.6968,36.7334,468100.0
2011-04-07 10:25:00,50.2,50.21,50.14,50.15,641800.0,36.7334,36.7407,36.6895,36.6968,641800.0
2011-04-07 10:30:00,50.15,50.16,50.11,50.11,553600.0,36.6968,36.7041,36.6675,36.6675,553600.0
2011-04-07 10:35:00,50.11,50.11,49.88,49.99,1704400.0,36.6675,36.6675,36.4992,36.5797,1704400.0
2011-04-07 10:40:00,49.99,50.0,49.75,49.85,2114000.0,36.5797,36.587,36.4041,36.4772,2114000.0
2011-04-07 10:45:00,49.85,49.99,49.78,49.98,1174200.0,36.4772,36.5797,36.426,36.5724,1174200.0
2011-04-07 10:50:00,49.99,50.04,49.95,50.03,780100.0,36.5797,36.6163,36.5504,36.609,780100.0
2011-04-07 10:55:00,50.03,50.04,49.98,50.01,542000.0,36.609,36.6163,36.5724,36.5943,542000.0
2011-04-07 11:00:00,50.02,50.03,49.92,49.94,784400.0,36.6016,36.609,36.5285,36.5431,784400.0
2011-04-07 11:05:00,49.94,50.02,49.93,49.97,468200.0,36.5431,36.6016,36.5358,36.5651,468200.0
2011-04-07 11:10:00,49.97,50.01,49.94,49.95,559400.0,36.5651,36.5943,36.5431,36.5504,559400.0
2011-04-07 11:15:00,49.95,49.98,49.89,49.89,565800.0,36.5504,36.5724,36.5065,36.5065,565800.0
2011-04-07 11:20:00,49.9,49.92,49.88,49.91,585600.0,36.5138,36.5285,36.4992,36.5212,585600.0
2011-04-07 11:25:00,49.91,49.94,49.86,49.89,507700.0,36.5212,36.5431,36.4846,36.5065,507700.0
2011-04-07 11:30:00,49.89,49.9,49.73,49.75,719900.0,36.5065,36.5138,36.3894,36.4041,719900.0
2011-04-07 11:35:00,49.75,49.8,49.7,49.78,884700.0,36.4041,36.4407,36.3675,36.426,884700.0
2011-04-07 11:40:00,49.78,49.8,49.72,49.78,554800.0,36.426,36.4407,36.3821,36.426,554800.0
2011-04-07 11:45:00,49.78,49.8,49.72,49.74,851800.0,36.426,36.4407,36.3821,36.3968,851800.0
2011-04-07 11:50:00,49.75,49.8,49.74,49.8,375400.0,36.4041,36.4407,36.3968,36.4407,375400.0
2011-04-07 11:55:00,49.79,49.95,49.78,49.93,564100.0,36.4333,36.5504,36.426,36.5358,564100.0
2011-04-07 12:00:00,49.93,49.93,49.86,49.87,257800.0,36.5358,36.5358,36.4846,36.4919,257800.0
2011-04-07 12:05:00,49.86,49.94,49.85,49.93,440300.0,36.4846,36.5431,36.4772,36.5358,440300.0
2011-04-07 12:10:00,49.92,49.95,49.89,49.92,368600.0,36.5285,36.5504,36.5065,36.5285,368600.0
2011-04-07 12:15:00,49.91,49.96,49.91,49.93,383500.0,36.5212,36.5577,36.5212,36.5358,383500.0
2011-04-07 12:20:00,49.93,49.95,49.89,49.9,200000.0,36.5358,36.5504,36.5065,36.5138,200000.0
2011-04-07 12:25:00,49.9,49.92,49.89,49.9,103100.0,36.5138,36.5285,36.5065,36.5138,103100.0
2011-04-07 12:30:00,49.89,49.93,49.88,49.93,154500.0,36.5065,36.5358,36.4992,36.5358,154500.0
2011-04-07 12:35:00,49.93,50.0,49.93,49.98,555400.0,36.5358,36.587,36.5358,36.5724,555400.0
2011-04-07 12:40:00,49.98,50.0,49.96,49.96,275800.0,36.5724,36.587,36.5577,36.5577,275800.0
2011-04-07 12:45:00,49.97,49.98,49.96,49.97,92700.0,36.5651,36.5724,36.5577,36.5651,92700.0
2011-04-07 12:50:00,49.97,50.0,49.96,49.98,353300.0,36.5651,36.587,36.5577,36.5724,353300.0
2011-04-07 12:55:00,49.97,49.98,49.96,49.97,106200.0,36.5651,36.5724,36.5577,36.5651,106200.0
2011-04-07 13:00:00,49.97,49.98,49.93,49.93,193100.0,36.5651,36.5724,36.5358,36.5358,193100.0
2011-04-07 13:05:00,49.94,49.98,49.93,49.96,142800.0,36.5431,36.5724,36.5358,36.5577,142800.0
2011-04-07 13:10:00,49.97,49.97,49.88,49.88,406900.0,36.5651,36.5651,36.4992,36.4992,406900.0
2011-04-07 13:15:00,49.88,49.9,49.86,49.89,154200.0,36.4992,36.5138,36.4846,36.5065,154200.0
2011-04-07 13:20:00,49.89,49.93,49.86,49.92,288100.0,36.5065,36.5358,36.4846,36.5285,288100.0
2011-04-07 13:25:00,49.93,49.93,49.86,49.87,462500.0,36.5358,36.5358,36.4846,36.4919,462500.0
2011-04-07 13:30:00,49.86,49.89,49.84,49.89,617200.0,36.4846,36.5065,36.4699,36.5065,617200.0
2011-04-07 13:35:00,49.89,49.91,49.85,49.86,255500.0,36.5065,36.5212,36.4772,36.4846,255500.0
2011-04-07 13:40:00,49.86,49.87,49.83,49.84,279200.0,36.4846,36.4919,36.4626,36.4699,279200.0
2011-04-07 13:45:00,49.83,49.84,49.8,49.84,318100.0,36.4626,36.4699,36.4407,36.4699,318100.0
2011-04-07 13:50:00,49.84,49.85,49.81,49.84,191100.0,36.4699,36.4772,36.448,36.4699,191100.0
2011-04-07 13:55:00,49.84,49.88,49.81,49.83,260600.0,36.4699,36.4992,36.448,36.4626,260600.0
2011-04-07 14:00:00,49.84,49.87,49.84,49.85,181100.0,36.4699,36.4919,36.4699,36.4772,181100.0
2011-04-07 14:05:00,49.85,49.86,49.8,49.83,222600.0,36.4772,36.4846,36.4407,36.4626,222600.0
2011-04-07 14:10:00,49.83,49.87,49.82,49.84,253100.0,36.4626,36.4919,36.4553,36.4699,253100.0
2011-04-07 14:15:00,49.83,49.9,49.81,49.89,643100.0,36.4626,36.5138,36.448,36.5065,643100.0
2011-04-07 14:20:00,49.89,49.9,49.82,49.85,877800.0,36.5065,36.5138,36.4553,36.4772,877800.0
2011-04-07 14:25:00,49.86,49.86,49.81,49.82,383000.0,36.4846,36.4846,36.448,36.4553,383000.0
2011-04-07 14:30:00,49.82,49.85,49.81,49.84,236300.0,36.4553,36.4772,36.448,36.4699,236300.0
2011-04-07 14:35:00,49.83,49.89,49.82,49.86,206400.0,36.4626,36.5065,36.4553,36.4846,206400.0
2011-04-07 14:40:00,49.85,49.9,49.83,49.89,190500.0,36.4772,36.5138,36.4626,36.5065,190500.0
2011-04-07 14:45:00,49.89,49.92,49.87,49.9,340200.0,36.5065,36.5285,36.4919,36.5138,340200.0
2011-04-07 14:50:00,49.9,49.95,49.9,49.94,189100.0,36.5138,36.5504,36.5138,36.5431,189100.0
2011-04-07 14:55:00,49.95,49.96,49.91,49.95,410700.0,36.5504,36.5577,36.5212,36.5504,410700.0
2011-04-07 15:00:00,49.95,49.96,49.92,49.96,258100.0,36.5504,36.5577,36.5285,36.5577,258100.0
2011-04-07 15:05:00,49.96,49.98,49.93,49.98,269800.0,36.5577,36.5724,36.5358,36.5724,269800.0
2011-04-07 15:10:00,49.98,49.98,49.94,49.96,175500.0,36.5724,36.5724,36.5431,36.5577,175500.0
2011-04-07 15:15:00,49.95,50.0,49.94,50.0,186600.0,36.5504,36.587,36.5431,36.587,186600.0
2011-04-07 15:20:00,50.0,50.0,49.94,49.94,507100.0,36.587,36.587,36.5431,36.5431,507100.0
2011-04-07 15:25:00,49.94,49.96,49.88,49.92,497200.0,36.5431,36.5577,36.4992,36.5285,497200.0
2011-04-07 15:30:00,49.91,49.92,49.82,49.88,827700.0,36.5212,36.5285,36.4553,36.4992,827700.0
2011-04-07 15:35:00,49.89,49.91,49.87,49.9,319100.0,36.5065,36.5212,36.4919,36.5138,319100.0
2011-04-07 15:40:00,49.9,49.95,49.9,49.94,449300.0,36.5138,36.5504,36.5138,36.5431,449300.0
2011-04-07 15:45:00,49.95,49.97,49.92,49.95,815700.0,36.5504,36.5651,36.5285,36.5504,815700.0
2011-04-07 15:50:00,49.95,49.98,49.93,49.95,1369300.0,36.5504,36.5724,36.5358,36.5504,1369300.0
2011-04-07 15:55:00,49.95,50.0,49.93,50.0,2453900.0,36.5504,36.587,36.5358,36.587,2453900.0
2011-04-08 09:30:00,50.24,50.29,50.16,50.18,1349500.0,36.7626,36.7992,36.7041,36.7187,1349500.0
2011-04-08 09:35:00,50.19,50.21,50.11,50.11,703700.0,36.726,36.7407,36.6675,36.6675,703700.0
2011-04-08 09:40:00,50.11,50.19,50.08,50.18,978900.0,36.6675,36.726,36.6455,36.7187,978900.0
2011-04-08 09:45:00,50.18,50.2,50.07,50.11,977600.0,36.7187,36.7334,36.6382,36.6675,977600.0
2011-04-08 09:50:00,50.11,50.14,50.06,50.13,526600.0,36.6675,36.6895,36.6309,36.6821,526600.0
2011-04-08 09:55:00,50.13,50.15,50.11,50.13,459500.0,36.6821,36.6968,36.6675,36.6821,459500.0
2011-04-08 10:00:00,50.13,50.18,50.06,50.09,679600.0,36.6821,36.7187,36.6309,36.6529,679600.0
2011-04-08 10:05:00,50.08,50.08,50.01,50.01,570500.0,36.6455,36.6455,36.5943,36.5943,570500.0
2011-04-08 10:10:00,50.02,50.12,50.01,50.11,390600.0,36.6016,36.6748,36.5943,36.6675,390600.0
2011-04-08 10:15:00,50.11,50.14,50.01,50.05,597300.0,36.6675,36.6895,36.5943,36.6236,597300.0
2011-04-08 10:20:00,50.04,50.06,49.95,50.05,607400.0,36.6163,36.6309,36.5504,36.6236,607400.0
2011-04-08 10:25:00,50.06,50.06,49.97,49.97,585400.0,36.6309,36.6309,36.5651,36.5651,585400.0
2011-04-08 10:30:00,49.98,50.04,49.97,50.01,460700.0,36.5724,36.6163,36.5651,36.5943,460700.0
2011-04-08 10:35:00,50.01,50.03,49.98,50.02,340600.0,36.5943,36.609,36.5724,36.6016,340600.0
2011-04-08 10:40:00,50.02,50.05,49.99,50.01,273800.0,36.6016,36.6236,36.5797,36.5943,273800.0
2011-04-08 10:45:00,50.01,50.04,50.01,50.02,508800.0,36.5943,36.6163,36.5943,36.6016,508800.0
2011-04-08 10:50:00,50.02,50.04,49.96,49.99,283800.0,36.6016,36.6163,36.5577,36.5797,283800.0
2011-04-08 10:55:00,49.99,50.02,49.98,50.0,667000.0,36.5797,36.6016,36.5724,36.587,667000.0
2011-04-08 11:00:00,50.0,50.03,49.96,50.01,396300.0,36.587,36.609,36.5577,36.5943,396300.0
2011-04-08 11:05:00,50.01,50.03,49.98,50.01,430500.0,36.5943,36.609,36.5724,36.5943,430500.0
2011-04-08 11:10:00,50.01,50.02,49.98,50.0,439600.0,36.5943,36.6016,36.5724,36.587,439600.0
2011-04-08 11:15:00,50.01,50.07,49.99,50.07,455300.0,36.5943,36.6382,36.5797,36.6382,455300.0
2011-04-08 11:20:00,50.07,50.11,50.07,50.08,687800.0,36.6382,36.6675,36.6382,36.6455,687800.0
2011-04-08 11:25:00,50.08,50.14,50.08,50.09,1923500.0,36.6455,36.6895,36.6455,36.6529,1923500.0
2011-04-08 11:30:00,50.1,50.14,50.08,50.14,1114500.0,36.6602,36.6895,36.6455,36.6895,1114500.0
2011-04-08 11:35:00,50.13,50.18,50.13,50.16,1420700.0,36.6821,36.7187,36.6821,36.7041,1420700.0
2011-04-08 11:40:00,50.16,50.18,50.12,50.14,1114400.0,36.7041,36.7187,36.6748,36.6895,1114400.0
2011-04-08 11:45:00,50.13,50.16,50.13,50.14,275200.0,36.6821,36.7041,36.6821,36.6895,275200.0
2011-04-08 11:50:00,50.14,50.17,50.13,50.15,960000.0,36.6895,36.7114,36.6821,36.6968,960000.0
2011-04-08 11:55:00,50.15,50.15,50.13,50.15,317900.0,36.6968,36.6968,36.6821,36.6968,317900.0
2011-04-08 12:00:00,50.15,50.17,50.14,50.16,164700.0,36.6968,36.7114,36.6895,36.7041,164700.0
2011-04-08 12:05:00,50.16,50.17,50.14,50.14,400000.0,36.7041,36.7114,36.6895,36.6895,400000.0
2011-04-08 12:10:00,50.15,50.16,50.13,50.16,288300.0,36.6968,36.7041,36.6821,36.7041,288300.0
2011-04-08 12:15:00,50.16,50.18,50.15,50.16,278800.0,36.7041,36.7187,36.6968,36.7041,278800.0
2011-04-08 12:20:00,50.17,50.17,50.11,50.11,133300.0,36.7114,36.7114,36.6675,36.6675,133300.0
2011-04-08 12:25:00,50.11,50.14,50.1,50.12,132400.0,36.6675,36.6895,36.6602,36.6748,132400.0
2011-04-08 12:30:00,50.12,50.16,50.12,50.14,328500.0,36.6748,36.7041,36.6748,36.6895,328500.0
2011-04-08 12:35:00,50.13,50.17,50.13,50.16,233000.0,36.6821,36.7114,36.6821,36.7041,233000.0
2011-04-08 12:40:00,50.16,50.17,50.14,50.15,196000.0,36.7041,36.7114,36.6895,36.6968,196000.0
2011-04-08 12:45:00,50.14,50.16,50.11,50.12,184700.0,36.6895,36.7041,36.6675,36.6748,184700.0
2011-04-08 12:50:00,50.12,50.14,50.08,50.08,208300.0,36.6748,36.6895,36.6455,36.6455,208300.0
2011-04-08 12:55:00,50.09,50.1,50.05,50.08,351600.0,36.6529,36.6602,36.6236,36.6455,351600.0
2011-04-08 13:00:00,50.08,50.13,50.07,50.11,231200.0,36.6455,36.6821,36.6382,36.6675,231200.0
2011-04-08 13:05:00,50.12,50.13,50.08,50.12,175200.0,36.6748,36.6821,36.6455,36.6748,175200.0
2011-04-08 13:10:00,50.12,50.12,50.08,50.1,194700.0,36.6748,36.6748,36.6455,36.6602,194700.0
2011-04-08 13:15:00,50.1,50.12,50.08,50.11,203600.0,36.6602,36.6748,36.6455,36.6675,203600.0
2011-04-08 13:20:00,50.11,50.14,50.11,50.12,218600.0,36.6675,36.6895,36.6675,36.6748,218600.0
2011-04-08 13:25:00,50.12,50.14,50.11,50.14,286600.0,36.6748,36.6895,36.6675,36.6895,286600.0
2011-04-08 13:30:00,50.14,50.14,50.08,50.09,340800.0,36.6895,36.6895,36.6455,36.6529,340800.0
2011-04-08 13:35:00,50.09,50.13,50.09,50.11,114400.0,36.6529,36.6821,36.6529,36.6675,114400.0
2011-04-08 13:40:00,50.11,50.12,50.09,50.1,278000.0,36.6675,36.6748,36.6529,36.6602,278000.0
2011-04-08 13:45:00,50.11,50.12,50.08,50.1,630600.0,36.6675,36.6748,36.6455,36.6602,630600.0
2011-04-08 13:50:00,50.1,50.11,50.09,50.11,134200.0,36.6602,36.6675,36.6529,36.6675,134200.0
2011-04-08 13:55:00,50.11,50.12,50.09,50.11,326500.0,36.6675,36.6748,36.6529,36.6675,326500.0
2011-04-08 14:00:00,50.11,50.12,50.1,50.11,169400.0,36.6675,36.6748,36.6602,36.6675,169400.0
2011-04-08 14:05:00,50.11,50.14,50.1,50.12,331000.0,36.6675,36.6895,36.6602,36.6748,331000.0
2011-04-08 14:10:00,50.12,50.13,50.06,50.07,773600.0,36.6748,36.6821,36.6309,36.6382,773600.0
2011-04-08 14:15:00,50.06,50.09,50.05,50.09,620100.0,36.6309,36.6529,36.6236,36.6529,620100.0
2011-04-08 14:20:00,50.08,50.08,50.03,50.04,341400.0,36.6455,36.6455,36.609,36.6163,341400.0
2011-04-08 14:25:00,50.04,50.05,49.99,50.02,312600.0,36.6163,36.6236,36.5797,36.6016,312600.0
2011-04-08 14:30:00,50.02,50.03,49.99,50.0,346700.0,36.6016,36.609,36.5797,36.587,346700.0
2011-04-08 14:35:00,49.99,50.0,49.95,49.98,515700.0,36.5797,36.587,36.5504,36.5724,515700.0
2011-04-08 14:40:00,49.98,49.99,49.93,49.94,361100.0,36.5724,36.5797,36.5358,36.5431,361100.0
2011-04-08 14:45:00,49.94,49.96,49.86,49.87,1396600.0,36.5431,36.5577,36.4846,36.4919,1396600.0
2011-04-08 14:50:00,49.86,49.88,49.84,49.86,425800.0,36.4846,36.4992,36.4699,36.4846,425800.0
2011-04-08 14:55:00,49.86,49.87,49.81,49.82,1005600.0,36.4846,36.4919,36.448,36.4553,1005600.0
2011-04-08 15:00:00,49.82,49.85,49.8,49.85,1067400.0,36.4553,36.4772,36.4407,36.4772,1067400.0
2011-04-08 15:05:00,49.85,49.91,49.84,49.88,710400.0,36.4772,36.5212,36.4699,36.4992,710400.0
2011-04-08 15:10:00,49.87,49.91,49.85,49.86,443900.0,36.4919,36.5212,36.4772,36.4846,443900.0
2011-04-08 15:15:00,49.86,49.87,49.83,49.86,401100.0,36.4846,36.4919,36.4626,36.4846,401100.0
2011-04-08 15:20:00,49.86,49.88,49.84,49.86,267600.0,36.4846,36.4992,36.4699,36.4846,267600.0
2011-04-08 15:25:00,49.85,49.9,49.82,49.9,526200.0,36.4772,36.5138,36.4553,36.5138,526200.0
2011-04-08 15:30:00,49.9,49.96,49.87,49.94,737900.0,36.5138,36.5577,36.4919,36.5431,737900.0
2011-04-08 15:35:00,49.95,49.96,49.92,49.93,548400.0,36.5504,36.5577,36.5285,36.5358,548400.0
2011-04-08 15:40:00,49.93,49.97,49.91,49.95,658100.0,36.5358,36.5651,36.5212,36.5504,658100.0
2011-04-08 15:45:00,49.96,50.02,49.96,50.0,1647100.0,36.5577,36.6016,36.5577,36.587,1647100.0
2011-04-08 15:50:00,50.0,50.07,49.97,50.04,2453800.0,36.587,36.6382,36.5651,36.6163,2453800.0
2011-04-08 15:55:00,50.03,50.07,50.0,50.04,3363300.0,36.609,36.6382,36.587,36.6163,3363300.0
2011-04-11 09:30:00,49.91,49.98,49.9,49.93,853900.0,36.5212,36.5724,36.5138,36.5358,853900.0
2011-04-11 09:35:00,49.94,49.94,49.8,49.82,2183300.0,36.5431,36.5431,36.4407,36.4553,2183300.0
2011-04-11 09:40:00,49.81,49.87,49.78,49.87,1618000.0,36.448,36.4919,36.426,36.4919,1618000.0
2011-04-11 09:45:00,49.87,49.96,49.86,49.96,899700.0,36.4919,36.5577,36.4846,36.5577,899700.0
2011-04-11 09:50:00,49.96,49.97,49.89,49.91,2041100.0,36.5577,36.5651,36.5065,36.5212,2041100.0
2011-04-11 09:55:00,49.91,49.91,49.81,49.82,734000.0,36.5212,36.5212,36.448,36.4553,734000.0
2011-04-11 10:00:00,49.82,49.86,49.8,49.81,750300.0,36.4553,36.4846,36.4407,36.448,750300.0
2011-04-11 10:05:00,49.81,49.82,49.75,49.75,905100.0,36.448,36.4553,36.4041,36.4041,905100.0
2011-04-11 10:10:00,49.76,49.77,49.7,49.74,1328600.0,36.4114,36.4187,36.3675,36.3968,1328600.0
2011-04-11 10:15:00,49.72,49.79,49.71,49.72,616600.0,36.3821,36.4333,36.3748,36.3821,616600.0
2011-04-11 10:20:00,49.72,49.75,49.7,49.71,505600.0,36.3821,36.4041,36.3675,36.3748,505600.0
2011-04-11 10:25:00,49.72,49.79,49.71,49.76,420600.0,36.3821,36.4333,36.3748,36.4114,420600.0
2011-04-11 10:30:00,49.77,49.77,49.71,49.75,367300.0,36.4187,36.4187,36.3748,36.4041,367300.0
2011-04-11 10:35:00,49.76,49.81,49.75,49.8,368600.0,36.4114,36.448,36.4041,36.4407,368600.0
2011-04-11 10:40:00,49.8,49.84,49.77,49.83,183600.0,36.4407,36.4699,36.4187,36.4626,183600.0
2011-04-11 10:45:00,49.84,49.87,49.8,49.82,209100.0,36.4699,36.4919,36.4407,36.4553,209100.0
2011-04-11 10:50:00,49.82,49.84,49.79,49.81,670700.0,36.4553,36.4699,36.4333,36.448,670700.0
2011-04-11 10:55:00,49.8,49.82,49.79,49.81,567700.0,36.4407,36.4553,36.4333,36.448,567700.0
2011-04-11 11:00:00,49.81,49.82,49.75,49.78,444400.0,36.448,36.4553,36.4041,36.426,444400.0
2011-04-11 11:05:00,49.78,49.85,49.77,49.85,186200.0,36.426,36.4772,36.4187,36.4772,186200.0
2011-04-11 11:10:00,49.85,49.85,49.81,49.84,420300.0,36.4772,36.4772,36.448,36.4699,420300.0
2011-04-11 11:15:00,49.85,49.9,49.84,49.89,323700.0,36.4772,36.5138,36.4699,36.5065,323700.0
2011-04-11 11:20:00,49.89,49.89,49.84,49.85,668700.0,36.5065,36.5065,36.4699,36.4772,668700.0
2011-04-11 11:25:00,49.86,49.87,49.84,49.84,164500.0,36.4846,36.4919,36.4699,36.4699,164500.0
2011-04-11 11:30:00,49.85,49.86,49.83,49.84,307200.0,36.4772,36.4846,36.4626,36.4699,307200.0
2011-04-11 11:35:00,49.84,49.85,49.8,49.82,307700.0,36.4699,36.4772,36.4407,36.4553,307700.0
2011-04-11 11:40:00,49.82,49.84,49.81,49.84,128800.0,36.4553,36.4699,36.448,36.4699,128800.0
2011-04-11 11:45:00,49.83,49.84,49.8,49.81,247400.0,36.4626,36.4699,36.4407,36.448,247400.0
2011-04-11 11:50:00,49.8,49.83,49.79,49.79,229600.0,36.4407,36.4626,36.4333,36.4333,229600.0
2011-04-11 11:55:00,49.8,49.8,49.75,49.75,445900.0,36.4407,36.4407,36.4041,36.4041,445900.0
2011-04-11 12:00:00,49.76,49.79,49.76,49.79,124400.0,36.4114,36.4333,36.4114,36.4333,124400.0
2011-04-11 12:05:00,49.79,49.79,49.71,49.73,764600.0,36.4333,36.4333,36.3748,36.3894,764600.0
2011-04-11 12:10:00,49.73,49.75,49.72,49.73,140100.0,36.3894,36.4041,36.3821,36.3894,140100.0
2011-04-11 12:15:00,49.73,49.75,49.7,49.75,432800.0,36.3894,36.4041,36.3675,36.4041,432800.0
2011-04-11 12:20:00,49.74,49.8,49.74,49.8,492700.0,36.3968,36.4407,36.3968,36.4407,492700.0
2011-04-11 12:25:00,49.79,49.81,49.78,49.79,295800.0,36.4333,36.448,36.426,36.4333,295800.0
2011-04-11 12:30:00,49.79,49.79,49.75,49.76,262700.0,36.4333,36.4333,36.4041,36.4114,262700.0
2011-04-11 12:35:00,49.75,49.76,49.66,49.7,328400.0,36.4041,36.4114,36.3382,36.3675,328400.0
2011-04-11 12:40:00,49.69,49.72,49.65,49.72,415600.0,36.3602,36.3821,36.3309,36.3821,415600.0
2011-04-11 12:45:00,49.72,49.72,49.67,49.7,418500.0,36.3821,36.3821,36.3455,36.3675,418500.0
2011-04-11 12:50:00,49.69,49.71,49.68,49.7,210100.0,36.3602,36.3748,36.3529,36.3675,210100.0
2011-04-11 12:55:00,49.69,49.7,49.65,49.66,146500.0,36.3602,36.3675,36.3309,36.3382,146500.0
2011-04-11 13:00:00,49.66,49.68,49.63,49.68,298400.0,36.3382,36.3529,36.3163,36.3529,298400.0
2011-04-11 13:05:00,49.68,49.72,49.68,49.71,204200.0,36.3529,36.3821,36.3529,36.3748,204200.0
2011-04-11 13:10:00,49.71,49.73,49.68,49.7,289300.0,36.3748,36.3894,36.3529,36.3675,289300.0
2011-04-11 13:15:00,49.7,49.7,49.64,49.66,154100.0,36.3675,36.3675,36.3236,36.3382,154100.0
2011-04-11 13:20:00,49.66,49.72,49.66,49.7,316900.0,36.3382,36.3821,36.3382,36.3675,316900.0
2011-04-11 13:25:00,49.69,49.72,49.68,49.69,359600.0,36.3602,36.3821,36.3529,36.3602,359600.0
2011-04-11 13:30:00,49.69,49.7,49.65,49.67,235400.0,36.3602,36.3675,36.3309,36.3455,235400.0
2011-04-11 13:35:00,49.66,49.67,49.63,49.64,304700.0,36.3382,36.3455,36.3163,36.3236,304700.0
2011-04-11 13:40:00,49.65,49.7,49.64,49.67,326400.0,36.3309,36.3675,36.3236,36.3455,326400.0
2011-04-11 13:45:00,49.67,49.68,49.64,49.64,231900.0,36.3455,36.3529,36.3236,36.3236,231900.0
2011-04-11 13:50:00,49.64,49.71,49.63,49.7,378400.0,36.3236,36.3748,36.3163,36.3675,378400.0
2011-04-11 13:55:00,49.7,49.72,49.67,49.71,327800.0,36.3675,36.3821,36.3455,36.3748,327800.0
2011-04-11 14:00:00,49.71,49.72,49.68,49.71,270900.0,36.3748,36.3821,36.3529,36.3748,270900.0
2011-04-11 14:05:00,49.71,49.74,49.68,49.7,484900.0,36.3748,36.3968,36.3529,36.3675,484900.0
2011-04-11 14:10:00,49.7,49.71,49.65,49.66,431500.0,36.3675,36.3748,36.3309,36.3382,431500.0
2011-04-11 14:15:00,49.66,49.7,49.66,49.68,586800.0,36.3382,36.3675,36.3382,36.3529,586800.0
2011-04-11 14:20:00,49.68,49.69,49.65,49.66,249900.0,36.3529,36.3602,36.3309,36.3382,249900.0
2011-04-11 14:25:00,49.67,49.67,49.64,49.66,589500.0,36.3455,36.3455,36.3236,36.3382,589500.0
2011-04-11 14:30:00,49.66,49.67,49.59,49.59,369700.0,36.3382,36.3455,36.287,36.287,369700.0
2011-04-11 14:35:00,49.59,49.6,49.56,49.57,652900.0,36.287,36.2943,36.265,36.2724,652900.0
2011-04-11 14:40:00,49.56,49.57,49.54,49.55,419500.0,36.265,36.2724,36.2504,36.2577,419500.0
2011-04-11 14:45:00,49.54,49.55,49.48,49.5,1030400.0,36.2504,36.2577,36.2065,36.2211,1030400.0
2011-04-11 14:50:00,49.5,49.54,49.49,49.52,455500.0,36.2211,36.2504,36.2138,36.2358,455500.0
2011-04-11 14:55:00,49.52,49.52,49.45,49.48,423600.0,36.2358,36.2358,36.1846,36.2065,423600.0
2011-04-11 15:00:00,49.48,49.49,49.35,49.37,1385800.0,36.2065,36.2138,36.1114,36.126,1385800.0
2011-04-11 15:05:00,49.37,49.42,49.36,49.4,426400.0,36.126,36.1626,36.1187,36.148,426400.0
2011-04-11 15:10:00,49.4,49.4,49.38,49.4,519900.0,36.148,36.148,36.1333,36.148,519900.0
2011-04-11 15:15:00,49.4,49.45,49.36,49.43,426200.0,36.148,36.1846,36.1187,36.1699,426200.0
2011-04-11 15:20:00,49.44,49.48,49.42,49.46,709900.0,36.1772,36.2065,36.1626,36.1919,709900.0
2011-04-11 15:25:00,49.46,49.48,49.39,49.4,426100.0,36.1919,36.2065,36.1406,36.148,426100.0
2011-04-11 15:30:00,49.4,49.47,49.39,49.42,604900.0,36.148,36.1992,36.1406,36.1626,604900.0
2011-04-11 15:35:00,49.42,49.47,49.41,49.46,356100.0,36.1626,36.1992,36.1553,36.1919,356100.0
2011-04-11 15:40:00,49.46,49.48,49.45,49.47,345100.0,36.1919,36.2065,36.1846,36.1992,345100.0
2011-04-11 15:45:00,49.47,49.49,49.45,49.49,931600.0,36.1992,36.2138,36.1846,36.2138,931600.0
2011-04-11 15:50:00,49.49,49.5,49.46,49.46,1193100.0,36.2138,36.2211,36.1919,36.1919,1193100.0
2011-04-11 15:55:00,49.47,49.47,49.42,49.47,3570600.0,36.1992,36.1992,36.1626,36.1992,3570600.0
2011-04-12 09:30:00,49.05,49.07,48.91,48.93,3143700.0,35.8919,35.9065,35.7894,35.804,3143700.0
2011-04-12 09:35:00,48.93,49.12,48.91,49.12,2273400.0,35.804,35.9431,35.7894,35.9431,2273400.0
2011-04-12 09:40:00,49.11,49.14,49.07,49.1,1338300.0,35.9358,35.9577,35.9065,35.9284,1338300.0
2011-04-12 09:45:00,49.1,49.14,49.08,49.08,954100.0,35.9284,35.9577,35.9138,35.9138,954100.0
2011-04-12 09:50:00,49.08,49.09,49.02,49.03,932100.0,35.9138,35.9211,35.8699,35.8772,932100.0
2011-04-12 09:55:00,49.03,49.04,48.94,48.95,1160200.0,35.8772,35.8845,35.8114,35.8187,1160200.0
2011-04-12 10:00:00,48.95,48.96,48.9,48.95,1699000.0,35.8187,35.826,35.7821,35.8187,1699000.0
2011-04-12 10:05:00,48.96,48.96,48.75,48.79,1936800.0,35.826,35.826,35.6723,35.7016,1936800.0
2011-04-12 10:10:00,48.78,48.88,48.75,48.86,1195900.0,35.6943,35.7675,35.6723,35.7528,1195900.0
2011-04-12 10:15:00,48.86,48.88,48.78,48.78,979400.0,35.7528,35.7675,35.6943,35.6943,979400.0
2011-04-12 10:20:00,48.78,48.8,48.71,48.72,1714500.0,35.6943,35.7089,35.6431,35.6504,1714500.0
2011-04-12 10:25:00,48.71,48.78,48.69,48.78,1233000.0,35.6431,35.6943,35.6284,35.6943,1233000.0
2011-04-12 10:30:00,48.77,48.78,48.73,48.74,828500.0,35.687,35.6943,35.6577,35.665,828500.0
2011-04-12 10:35:00,48.74,48.75,48.68,48.75,750700.0,35.665,35.6723,35.6211,35.6723,750700.0
2011-04-12 10:40:00,48.74,48.75,48.66,48.68,2211800.0,35.665,35.6723,35.6065,35.6211,2211800.0
2011-04-12 10:45:00,48.68,48.68,48.59,48.63,1595400.0,35.6211,35.6211,35.5553,35.5845,1595400.0
2011-04-12 10:50:00,48.63,48.65,48.58,48.59,481900.0,35.5845,35.5992,35.5479,35.5553,481900.0
2011-04-12 10:55:00,48.6,48.61,48.52,48.53,1047400.0,35.5626,35.5699,35.504,35.5113,1047400.0
2011-04-12 11:00:00,48.53,48.57,48.52,48.54,473900.0,35.5113,35.5406,35.504,35.5187,473900.0
2011-04-12 11:05:00,48.54,48.55,48.5,48.51,1471600.0,35.5187,35.526,35.4894,35.4967,1471600.0
2011-04-12 11:10:00,48.51,48.59,48.5,48.59,768700.0,35.4967,35.5553,35.4894,35.5553,768700.0
2011-04-12 11:15:00,48.59,48.59,48.54,48.55,618600.0,35.5553,35.5553,35.5187,35.526,618600.0
2011-04-12 11:20:00,48.54,48.56,48.51,48.55,885400.0,35.5187,35.5333,35.4967,35.526,885400.0
2011-04-12 11:25:00,48.55,48.57,48.55,48.57,246500.0,35.526,35.5406,35.526,35.5406,246500.0
2011-04-12 11:30:00,48.57,48.62,48.55,48.62,542700.0,35.5406,35.5772,35.526,35.5772,542700.0
2011-04-12 11:35:00,48.61,48.67,48.61,48.67,762100.0,35.5699,35.6138,35.5699,35.6138,762100.0
2011-04-12 11:40:00,48.67,48.7,48.65,48.69,545200.0,35.6138,35.6357,35.5992,35.6284,545200.0
2011-04-12 11:45:00,48.7,48.71,48.67,48.69,363300.0,35.6357,35.6431,35.6138,35.6284,363300.0
2011-04-12 11:50:00,48.68,48.69,48.64,48.65,183400.0,35.6211,35.6284,35.5918,35.5992,183400.0
2011-04-12 11:55:00,48.65,48.65,48.6,48.63,262600.0,35.5992,35.5992,35.5626,35.5845,262600.0
2011-04-12 12:00:00,48.62,48.65,48.61,48.63,234400.0,35.5772,35.5992,35.5699,35.5845,234400.0
2011-04-12 12:05:00,48.62,48.64,48.6,48.62,278000.0,35.5772,35.5918,35.5626,35.5772,278000.0
2011-04-12 12:10:00,48.62,48.64,48.59,48.6,621100.0,35.5772,35.5918,35.5553,35.5626,621100.0
2011-04-12 12:15:00,48.6,48.62,48.59,48.61,319100.0,35.5626,35.5772,35.5553,35.5699,319100.0
2011-04-12 12:20:00,48.61,48.62,48.59,48.6,532500.0,35.5699,35.5772,35.5553,35.5626,532500.0
2011-04-12 12:25:00,48.6,48.61,48.59,48.61,246000.0,35.5626,35.5699,35.5553,35.5699,246000.0
2011-04-12 12:30:00,48.61,48.62,48.56,48.57,495600.0,35.5699,35.5772,35.5333,35.5406,495600.0
2011-04-12 12:35:00,48.57,48.58,48.55,48.58,188500.0,35.5406,35.5479,35.526,35.5479,188500.0
2011-04-12 12:40:00,48.58,48.63,48.55,48.62,239900.0,35.5479,35.5845,35.526,35.5772,239900.0
2011-04-12 12:45:00,48.63,48.67,48.62,48.67,232000.0,35.5845,35.6138,35.5772,35.6138,232000.0
2011-04-12 12:50:00,48.67,48.7,48.65,48.65,742800.0,35.6138,35.6357,35.5992,35.5992,742800.0
2011-04-12 12:55:00,48.65,48.66,48.6,48.61,791300.0,35.5992,35.6065,35.5626,35.5699,791300.0
2011-04-12 13:00:00,48.61,48.63,48.57,48.61,473500.0,35.5699,35.5845,35.5406,35.5699,473500.0
2011-04-12 13:05:00,48.61,48.63,48.57,48.58,505900.0,35.5699,35.5845,35.5406,35.5479,505900.0
2011-04-12 13:10:00,48.58,48.61,48.55,48.55,434800.0,35.5479,35.5699,35.526,35.526,434800.0
2011-04-12 13:15:00,48.55,48.57,48.52,48.52,375100.0,35.526,35.5406,35.504,35.504,375100.0
2011-04-12 13:20:00,48.53,48.59,48.52,48.58,306900.0,35.5113,35.5553,35.504,35.5479,306900.0
2011-04-12 13:25:00,48.59,48.63,48.58,48.63,207800.0,35.5553,35.5845,35.5479,35.5845,207800.0
2011-04-12 13:30:00,48.63,48.66,48.63,48.66,368700.0,35.5845,35.6065,35.5845,35.6065,368700.0
2011-04-12 13:35:00,48.66,48.66,48.63,48.63,470200.0,35.6065,35.6065,35.5845,35.5845,470200.0
2011-04-12 13:40:00,48.63,48.64,48.59,48.61,1121500.0,35.5845,35.5918,35.5553,35.5699,1121500.0
2011-04-12 13:45:00,48.61,48.68,48.6,48.65,269800.0,35.5699,35.6211,35.5626,35.5992,269800.0
2011-04-12 13:50:00,48.65,48.69,48.64,48.69,188300.0,35.5992,35.6284,35.5918,35.6284,188300.0
2011-04-12 13:55:00,48.69,48.72,48.66,48.67,174400.0,35.6284,35.6504,35.6065,35.6138,174400.0
2011-04-12 14:00:00,48.66,48.71,48.66,48.69,179200.0,35.6065,35.6431,35.6065,35.6284,179200.0
2011-04-12 14:05:00,48.69,48.77,48.68,48.75,558300.0,35.6284,35.687,35.6211,35.6723,558300.0
2011-04-12 14:10:00,48.76,48.77,48.71,48.72,275900.0,35.6796,35.687,35.6431,35.6504,275900.0
2011-04-12 14:15:00,48.73,48.73,48.69,48.71,177400.0,35.6577,35.6577,35.6284,35.6431,177400.0
2011-04-12 14:20:00,48.71,48.76,48.7,48.75,233900.0,35.6431,35.6796,35.6357,35.6723,233900.0
2011-04-12 14:25:00,48.74,48.78,48.73,48.76,221200.0,35.665,35.6943,35.6577,35.6796,221200.0
2011-04-12 14:30:00,48.76,48.77,48.7,48.71,312900.0,35.6796,35.687,35.6357,35.6431,312900.0
2011-04-12 14:35:00,48.71,48.71,48.65,48.66,456900.0,35.6431,35.6431,35.5992,35.6065,456900.0
2011-04-12 14:40:00,48.66,48.69,48.65,48.65,215000.0,35.6065,35.6284,35.5992,35.5992,215000.0
2011-04-12 14:45:00,48.66,48.66,48.58,48.6,725700.0,35.6065,35.6065,35.5479,35.5626,725700.0
2011-04-12 14:50:00,48.6,48.63,48.59,48.63,401700.0,35.5626,35.5845,35.5553,35.5845,401700.0
2011-04-12 14:55:00,48.63,48.64,48.58,48.62,296200.0,35.5845,35.5918,35.5479,35.5772,296200.0
2011-04-12 15:00:00,48.62,48.62,48.58,48.59,189100.0,35.5772,35.5772,35.5479,35.5553,189100.0
2011-04-12 15:05:00,48.6,48.64,48.59,48.6,473200.0,35.5626,35.5918,35.5553,35.5626,473200.0
2011-04-12 15:10:00,48.61,48.63,48.59,48.62,235500.0,35.5699,35.5845,35.5553,35.5772,235500.0
2011-04-12 15:15:00,48.61,48.62,48.56,48.57,438900.0,35.5699,35.5772,35.5333,35.5406,438900.0
2011-04-12 15:20:00,48.56,48.57,48.48,48.51,1411600.0,35.5333,35.5406,35.4748,35.4967,1411600.0
2011-04-12 15:25:00,48.51,48.51,48.48,48.49,475500.0,35.4967,35.4967,35.4748,35.4821,475500.0
2011-04-12 15:30:00,48.49,48.5,48.45,48.48,1183500.0,35.4821,35.4894,35.4528,35.4748,1183500.0
2011-04-12 15:35:00,48.47,48.54,48.47,48.53,474200.0,35.4674,35.5187,35.4674,35.5113,474200.0
2011-04-12 15:40:00,48.52,48.55,48.51,48.54,681900.0,35.504,35.526,35.4967,35.5187,681900.0
2011-04-12 15:45:00,48.54,48.54,48.48,48.53,1360400.0,35.5187,35.5187,35.4748,35.5113,1360400.0
2011-04-12 15:50:00,48.53,48.59,48.53,48.57,1570900.0,35.5113,35.5553,35.5113,35.5406,1570900.0
2011-04-12 15:55:00,48.57,48.58,48.52,48.53,5431600.0,35.5406,35.5479,35.504,35.5113,5431600.0
2011-04-13 09:30:00,49.35,49.45,49.34,49.35,2372700.0,36.1114,36.1846,36.1041,36.1114,2372700.0
2011-04-13 09:35:00,49.35,49.38,49.31,49.33,1071100.0,36.1114,36.1333,36.0821,36.0967,1071100.0
2011-04-13 09:40:00,49.33,49.39,49.24,49.25,848900.0,36.0967,36.1406,36.0309,36.0382,848900.0
2011-04-13 09:45:00,49.25,49.26,49.2,49.23,391000.0,36.0382,36.0455,36.0016,36.0236,391000.0
2011-04-13 09:50:00,49.23,49.32,49.18,49.29,1584600.0,36.0236,36.0894,35.987,36.0675,1584600.0
2011-04-13 09:55:00,49.3,49.3,49.13,49.15,1241000.0,36.0748,36.0748,35.9504,35.965,1241000.0
2011-04-13 10:00:00,49.14,49.18,49.1,49.15,710800.0,35.9577,35.987,35.9284,35.965,710800.0
2011-04-13 10:05:00,49.16,49.16,49.05,49.06,487400.0,35.9723,35.9723,35.8919,35.8992,487400.0
2011-04-13 10:10:00,49.06,49.09,49.02,49.03,838100.0,35.8992,35.9211,35.8699,35.8772,838100.0
2011-04-13 10:15:00,49.03,49.09,49.03,49.08,919100.0,35.8772,35.9211,35.8772,35.9138,919100.0
2011-04-13 10:20:00,49.08,49.12,49.05,49.11,530300.0,35.9138,35.9431,35.8919,35.9358,530300.0
2011-04-13 10:25:00,49.11,49.15,49.09,49.15,499900.0,35.9358,35.965,35.9211,35.965,499900.0
2011-04-13 10:30:00,49.14,49.21,49.13,49.16,565000.0,35.9577,36.0089,35.9504,35.9723,565000.0
2011-04-13 10:35:00,49.16,49.17,49.08,49.08,585200.0,35.9723,35.9797,35.9138,35.9138,585200.0
2011-04-13 10:40:00,49.09,49.16,49.09,49.15,458900.0,35.9211,35.9723,35.9211,35.965,458900.0
2011-04-13 10:45:00,49.15,49.25,49.14,49.25,1027400.0,35.965,36.0382,35.9577,36.0382,1027400.0
2011-04-13 10:50:00,49.25,49.3,49.24,49.24,1173300.0,36.0382,36.0748,36.0309,36.0309,1173300.0
2011-04-13 10:55:00,49.24,49.28,49.23,49.26,441900.0,36.0309,36.0602,36.0236,36.0455,441900.0
2011-04-13 11:00:00,49.26,49.27,49.18,49.19,332000.0,36.0455,36.0528,35.987,35.9943,332000.0
2011-04-13 11:05:00,49.18,49.19,49.15,49.16,511000.0,35.987,35.9943,35.965,35.9723,511000.0
2011-04-13 11:10:00,49.15,49.16,49.09,49.12,699000.0,35.965,35.9723,35.9211,35.9431,699000.0
2011-04-13 11:15:00,49.11,49.12,49.07,49.08,329500.0,35.9358,35.9431,35.9065,35.9138,329500.0
2011-04-13 11:20:00,49.08,49.1,49.04,49.04,493500.0,35.9138,35.9284,35.8845,35.8845,493500.0
2011-04-13 11:25:00,49.04,49.06,49.01,49.03,360500.0,35.8845,35.8992,35.8626,35.8772,360500.0
2011-04-13 11:30:00,49.02,49.06,49.01,49.04,392900.0,35.8699,35.8992,35.8626,35.8845,392900.0
2011-04-13 11:35:00,49.04,49.05,48.92,48.92,658600.0,35.8845,35.8919,35.7967,35.7967,658600.0
2011-04-13 11:40:00,48.93,48.96,48.91,48.92,357300.0,35.804,35.826,35.7894,35.7967,357300.0
2011-04-13 11:45:00,48.92,48.96,48.9,48.94,1553600.0,35.7967,35.826,35.7821,35.8114,1553600.0
2011-04-13 11:50:00,48.94,49.01,48.94,48.98,439400.0,35.8114,35.8626,35.8114,35.8406,439400.0
2011-04-13 11:55:00,48.98,48.98,48.84,48.85,464400.0,35.8406,35.8406,35.7382,35.7455,464400.0
2011-04-13 12:00:00,48.85,48.92,48.84,48.86,687400.0,35.7455,35.7967,35.7382,35.7528,687400.0
2011-04-13 12:05:00,48.86,48.88,48.84,48.88,334700.0,35.7528,35.7675,35.7382,35.7675,334700.0
2011-04-13 12:10:00,48.88,48.95,48.88,48.93,237800.0,35.7675,35.8187,35.7675,35.804,237800.0
2011-04-13 12:15:00,48.92,48.97,48.91,48.93,263100.0,35.7967,35.8333,35.7894,35.804,263100.0
2011-04-13 12:20:00,48.94,48.94,48.87,48.88,267600.0,35.8114,35.8114,35.7601,35.7675,267600.0
2011-04-13 12:25:00,48.87,48.91,48.86,48.86,291100.0,35.7601,35.7894,35.7528,35.7528,291100.0
2011-04-13 12:30:00,48.87,48.87,48.83,48.85,142600.0,35.7601,35.7601,35.7309,35.7455,142600.0
2011-04-13 12:35:00,48.85,48.86,48.75,48.78,1029200.0,35.7455,35.7528,35.6723,35.6943,1029200.0
2011-04-13 12:40:00,48.78,48.79,48.71,48.71,1892500.0,35.6943,35.7016,35.6431,35.6431,1892500.0
2011-04-13 12:45:00,48.71,48.76,48.67,48.74,460600.0,35.6431,35.6796,35.6138,35.665,460600.0
2011-04-13 12:50:00,48.75,48.76,48.72,48.73,358400.0,35.6723,35.6796,35.6504,35.6577,358400.0
2011-04-13 12:55:00,48.74,48.76,48.73,48.75,243900.0,35.665,35.6796,35.6577,35.6723,243900.0
2011-04-13 13:00:00,48.75,48.8,48.73,48.8,834800.0,35.6723,35.7089,35.6577,35.7089,834800.0
2011-04-13 13:05:00,48.8,48.8,48.76,48.77,281700.0,35.7089,35.7089,35.6796,35.687,281700.0
2011-04-13 13:10:00,48.78,48.8,48.74,48.74,178700.0,35.6943,35.7089,35.665,35.665,178700.0
2011-04-13 13:15:00,48.75,48.77,48.72,48.72,192500.0,35.6723,35.687,35.6504,35.6504,192500.0
2011-04-13 13:20:00,48.73,48.79,48.72,48.79,354200.0,35.6577,35.7016,35.6504,35.7016,354200.0
2011-04-13 13:25:00,48.79,48.79,48.74,48.79,175600.0,35.7016,35.7016,35.665,35.7016,175600.0
2011-04-13 13:30:00,48.79,48.8,48.76,48.78,566700.0,35.7016,35.7089,35.6796,35.6943,566700.0
2011-04-13 13:35:00,48.79,48.79,48.73,48.75,363000.0,35.7016,35.7016,35.6577,35.6723,363000.0
2011-04-13 13:40:00,48.74,48.79,48.73,48.79,210500.0,35.665,35.7016,35.6577,35.7016,210500.0
2011-04-13 13:45:00,48.79,48.79,48.75,48.78,131500.0,35.7016,35.7016,35.6723,35.6943,131500.0
2011-04-13 13:50:00,48.78,48.78,48.72,48.75,373000.0,35.6943,35.6943,35.6504,35.6723,373000.0
2011-04-13 13:55:00,48.75,48.75,48.7,48.74,259200.0,35.6723,35.6723,35.6357,35.665,259200.0
2011-04-13 14:00:00,48.75,48.82,48.74,48.78,499500.0,35.6723,35.7236,35.665,35.6943,499500.0
2011-04-13 14:05:00,48.79,48.8,48.73,48.8,297500.0,35.7016,35.7089,35.6577,35.7089,297500.0
2011-04-13 14:10:00,48.79,48.8,48.73,48.74,205700.0,35.7016,35.7089,35.6577,35.665,205700.0
2011-04-13 14:15:00,48.74,48.75,48.68,48.73,195100.0,35.665,35.6723,35.6211,35.6577,195100.0
2011-04-13 14:20:00,48.73,48.78,48.7,48.78,142100.0,35.6577,35.6943,35.6357,35.6943,142100.0
2011-04-13 14:25:00,48.78,48.88,48.76,48.86,538900.0,35.6943,35.7675,35.6796,35.7528,538900.0
2011-04-13 14:30:00,48.86,48.88,48.84,48.86,226900.0,35.7528,35.7675,35.7382,35.7528,226900.0
2011-04-13 14:35:00,48.86,48.88,48.82,48.83,285700.0,35.7528,35.7675,35.7236,35.7309,285700.0
2011-04-13 14:40:00,48.84,48.95,48.83,48.95,371600.0,35.7382,35.8187,35.7309,35.8187,371600.0
2011-04-13 14:45:00,48.95,48.98,48.89,48.91,398800.0,35.8187,35.8406,35.7748,35.7894,398800.0
2011-04-13 14:50:00,48.91,48.94,48.9,48.92,397100.0,35.7894,35.8114,35.7821,35.7967,397100.0
2011-04-13 14:55:00,48.92,48.95,48.91,48.91,146500.0,35.7967,35.8187,35.7894,35.7894,146500.0
2011-04-13 15:00:00,48.91,49.02,48.91,48.99,1373100.0,35.7894,35.8699,35.7894,35.8479,1373100.0
2011-04-13 15:05:00,48.99,49.01,48.96,48.99,764900.0,35.8479,35.8626,35.826,35.8479,764900.0
2011-04-13 15:10:00,49.0,49.0,48.97,48.97,331500.0,35.8553,35.8553,35.8333,35.8333,331500.0
2011-04-13 15:15:00,48.97,49.02,48.95,49.02,982400.0,35.8333,35.8699,35.8187,35.8699,982400.0
2011-04-13 15:20:00,49.03,49.03,48.98,48.98,349500.0,35.8772,35.8772,35.8406,35.8406,349500.0
2011-04-13 15:25:00,48.98,49.0,48.93,48.93,470300.0,35.8406,35.8553,35.804,35.804,470300.0
2011-04-13 15:30:00,48.94,48.94,48.89,48.91,360500.0,35.8114,35.8114,35.7748,35.7894,360500.0
2011-04-13 15:35:00,48.91,48.95,48.9,48.94,364100.0,35.7894,35.8187,35.7821,35.8114,364100.0
2011-04-13 15:40:00,48.94,48.97,48.94,48.96,330400.0,35.8114,35.8333,35.8114,35.826,330400.0
2011-04-13 15:45:00,48.96,48.96,48.93,48.94,929100.0,35.826,35.826,35.804,35.8114,929100.0
2011-04-13 15:50:00,48.94,48.95,48.91,48.93,1122700.0,35.8114,35.8187,35.7894,35.804,1122700.0
2011-04-13 15:55:00,48.92,48.95,48.91,48.94,3139300.0,35.7967,35.8187,35.7894,35.8114,3139300.0
2011-04-14 09:30:00,48.81,48.83,48.7,48.72,2685600.0,35.7162,35.7309,35.6357,35.6504,2685600.0
2011-04-14 09:35:00,48.71,48.8,48.69,48.78,1902000.0,35.6431,35.7089,35.6284,35.6943,1902000.0
2011-04-14 09:40:00,48.78,48.9,48.78,48.87,2004700.0,35.6943,35.7821,35.6943,35.7601,2004700.0
2011-04-14 09:45:00,48.86,48.87,48.69,48.7,1063900.0,35.7528,35.7601,35.6284,35.6357,1063900.0
2011-04-14 09:50:00,48.69,48.77,48.64,48.73,792900.0,35.6284,35.687,35.5918,35.6577,792900.0
2011-04-14 09:55:00,48.72,48.83,48.69,48.8,716600.0,35.6504,35.7309,35.6284,35.7089,716600.0
2011-04-14 10:00:00,48.81,48.87,48.77,48.87,1119200.0,35.7162,35.7601,35.687,35.7601,1119200.0
2011-04-14 10:05:00,48.86,48.91,48.84,48.89,918600.0,35.7528,35.7894,35.7382,35.7748,918600.0
2011-04-14 10:10:00,48.89,48.92,48.83,48.84,894000.0,35.7748,35.7967,35.7309,35.7382,894000.0
2011-04-14 10:15:00,48.84,48.96,48.83,48.93,654900.0,35.7382,35.826,35.7309,35.804,654900.0
2011-04-14 10:20:00,48.93,48.98,48.91,48.97,938600.0,35.804,35.8406,35.7894,35.8333,938600.0
2011-04-14 10:25:00,48.97,49.05,48.95,49.04,988200.0,35.8333,35.8919,35.8187,35.8845,988200.0
2011-04-14 10:30:00,49.05,49.12,49.04,49.1,1271200.0,35.8919,35.9431,35.8845,35.9284,1271200.0
2011-04-14 10:35:00,49.1,49.16,49.1,49.12,916400.0,35.9284,35.9723,35.9284,35.9431,916400.0
2011-04-14 10:40:00,49.13,49.14,49.06,49.06,1104000.0,35.9504,35.9577,35.8992,35.8992,1104000.0
2011-04-14 10:45:00,49.07,49.1,49.06,49.1,487800.0,35.9065,35.9284,35.8992,35.9284,487800.0
2011-04-14 10:50:00,49.1,49.14,49.06,49.07,755400.0,35.9284,35.9577,35.8992,35.9065,755400.0
2011-04-14 10:55:00,49.07,49.1,49.04,49.08,733200.0,35.9065,35.9284,35.8845,35.9138,733200.0
2011-04-14 11:00:00,49.08,49.1,49.04,49.1,1394300.0,35.9138,35.9284,35.8845,35.9284,1394300.0
2011-04-14 11:05:00,49.1,49.13,49.04,49.06,828500.0,35.9284,35.9504,35.8845,35.8992,828500.0
2011-04-14 11:10:00,49.07,49.08,49.0,49.0,1147300.0,35.9065,35.9138,35.8553,35.8553,1147300.0
2011-04-14 11:15:00,49.0,49.04,48.97,49.0,1013500.0,35.8553,35.8845,35.8333,35.8553,1013500.0
2011-04-14 11:20:00,49.01,49.02,48.99,49.01,237100.0,35.8626,35.8699,35.8479,35.8626,237100.0
2011-04-14 11:25:00,49.01,49.05,48.97,48.99,648800.0,35.8626,35.8919,35.8333,35.8479,648800.0
2011-04-14 11:30:00,49.0,49.03,48.97,48.98,305400.0,35.8553,35.8772,35.8333,35.8406,305400.0
2011-04-14 11:35:00,48.97,48.99,48.94,48.98,437800.0,35.8333,35.8479,35.8114,35.8406,437800.0
2011-04-14 11:40:00,48.98,48.98,48.91,48.94,353800.0,35.8406,35.8406,35.7894,35.8114,353800.0
2011-04-14 11:45:00,48.94,48.96,48.9,48.92,1209600.0,35.8114,35.826,35.7821,35.7967,1209600.0
2011-04-14 11:50:00,48.92,48.95,48.9,48.94,660500.0,35.7967,35.8187,35.7821,35.8114,660500.0
2011-04-14 11:55:00,48.95,48.98,48.92,48.97,246600.0,35.8187,35.8406,35.7967,35.8333,246600.0
2011-04-14 12:00:00,48.96,49.0,48.94,49.0,238400.0,35.826,35.8553,35.8114,35.8553,238400.0
2011-04-14 12:05:00,49.0,49.01,48.98,48.98,458300.0,35.8553,35.8626,35.8406,35.8406,458300.0
2011-04-14 12:10:00,48.99,49.06,48.98,49.06,363400.0,35.8479,35.8992,35.8406,35.8992,363400.0
2011-04-14 12:15:00,49.06,49.07,49.0,49.01,281700.0,35.8992,35.9065,35.8553,35.8626,281700.0
2011-04-14 12:20:00,49.0,49.06,49.0,49.01,244900.0,35.8553,35.8992,35.8553,35.8626,244900.0
2011-04-14 12:25:00,49.02,49.04,49.0,49.03,168700.0,35.8699,35.8845,35.8553,35.8772,168700.0
2011-04-14 12:30:00,49.04,49.08,49.03,49.07,368900.0,35.8845,35.9138,35.8772,35.9065,368900.0
2011-04-14 12:35:00,49.07,49.08,49.04,49.05,246800.0,35.9065,35.9138,35.8845,35.8919,246800.0
2011-04-14 12:40:00,49.04,49.05,49.02,49.05,253000.0,35.8845,35.8919,35.8699,35.8919,253000.0
2011-04-14 12:45:00,49.05,49.06,49.02,49.03,167600.0,35.8919,35.8992,35.8699,35.8772,167600.0
2011-04-14 12:50:00,49.03,49.04,49.01,49.04,216400.0,35.8772,35.8845,35.8626,35.8845,216400.0
2011-04-14 12:55:00,49.04,49.07,49.04,49.05,113900.0,35.8845,35.9065,35.8845,35.8919,113900.0
2011-04-14 13:00:00,49.06,49.09,49.05,49.07,224200.0,35.8992,35.9211,35.8919,35.9065,224200.0
2011-04-14 13:05:00,49.07,49.09,49.04,49.04,195300.0,35.9065,35.9211,35.8845,35.8845,195300.0
2011-04-14 13:10:00,49.05,49.05,48.99,48.99,831200.0,35.8919,35.8919,35.8479,35.8479,831200.0
2011-04-14 13:15:00,48.99,48.99,48.96,48.97,546000.0,35.8479,35.8479,35.826,35.8333,546000.0
2011-04-14 13:20:00,48.96,49.0,48.94,48.95,860200.0,35.826,35.8553,35.8114,35.8187,860200.0
2011-04-14 13:25:00,48.95,49.0,48.94,48.97,931400.0,35.8187,35.8553,35.8114,35.8333,931400.0
2011-04-14 13:30:00,48.98,49.01,48.94,48.97,537900.0,35.8406,35.8626,35.8114,35.8333,537900.0
2011-04-14 13:35:00,48.97,48.98,48.96,48.98,86900.0,35.8333,35.8406,35.826,35.8406,86900.0
2011-04-14 13:40:00,48.97,48.98,48.93,48.94,279600.0,35.8333,35.8406,35.804,35.8114,279600.0
2011-04-14 13:45:00,48.94,48.96,48.93,48.95,185900.0,35.8114,35.826,35.804,35.8187,185900.0
2011-04-14 13:50:00,48.95,48.95,48.9,48.9,367700.0,35.8187,35.8187,35.7821,35.7821,367700.0
2011-04-14 13:55:00,48.9,48.91,48.89,48.9,193000.0,35.7821,35.7894,35.7748,35.7821,193000.0
2011-04-14 14:00:00,48.91,48.94,48.89,48.92,456500.0,35.7894,35.8114,35.7748,35.7967,456500.0
2011-04-14 14:05:00,48.92,48.94,48.91,48.92,264900.0,35.7967,35.8114,35.7894,35.7967,264900.0
2011-04-14 14:10:00,48.92,48.93,48.91,48.91,147600.0,35.7967,35.804,35.7894,35.7894,147600.0
2011-04-14 14:15:00,48.92,48.93,48.9,48.92,274400.0,35.7967,35.804,35.7821,35.7967,274400.0
2011-04-14 14:20:00,48.91,48.92,48.9,48.91,212600.0,35.7894,35.7967,35.7821,35.7894,212600.0
2011-04-14 14:25:00,48.92,48.96,48.92,48.94,635700.0,35.7967,35.826,35.7967,35.8114,635700.0
2011-04-14 14:30:00,48.94,49.0,48.94,48.99,330900.0,35.8114,35.8553,35.8114,35.8479,330900.0
2011-04-14 14:35:00,49.0,49.0,48.96,48.97,260600.0,35.8553,35.8553,35.826,35.8333,260600.0
2011-04-14 14:40:00,48.97,48.98,48.91,48.91,260300.0,35.8333,35.8406,35.7894,35.7894,260300.0
2011-04-14 14:45:00,48.91,48.94,48.88,48.93,336700.0,35.7894,35.8114,35.7675,35.804,336700.0
2011-04-14 14:50:00,48.92,48.97,48.92,48.96,213800.0,35.7967,35.8333,35.7967,35.826,213800.0
2011-04-14 14:55:00,48.96,49.0,48.95,48.97,292600.0,35.826,35.8553,35.8187,35.8333,292600.0
2011-04-14 15:00:00,48.97,49.06,48.95,49.05,348400.0,35.8333,35.8992,35.8187,35.8919,348400.0
2011-04-14 15:05:00,49.05,49.08,49.04,49.07,500600.0,35.8919,35.9138,35.8845,35.9065,500600.0
2011-04-14 15:10:00,49.07,49.09,49.03,49.08,486000.0,35.9065,35.9211,35.8772,35.9138,486000.0
2011-04-14 15:15:00,49.07,49.11,49.07,49.1,299700.0,35.9065,35.9358,35.9065,35.9284,299700.0
2011-04-14 15:20:00,49.09,49.11,49.06,49.07,242800.0,35.9211,35.9358,35.8992,35.9065,242800.0
2011-04-14 15:25:00,49.07,49.08,49.06,49.08,159200.0,35.9065,35.9138,35.8992,35.9138,159200.0
2011-04-14 15:30:00,49.08,49.09,49.03,49.05,482500.0,35.9138,35.9211,35.8772,35.8919,482500.0
2011-04-14 15:35:00,49.06,49.1,49.05,49.09,349300.0,35.8992,35.9284,35.8919,35.9211,349300.0
2011-04-14 15:40:00,49.08,49.11,49.05,49.06,627800.0,35.9138,35.9358,35.8919,35.8992,627800.0
2011-04-14 15:45:00,49.05,49.08,49.03,49.05,812300.0,35.8919,35.9138,35.8772,35.8919,812300.0
2011-04-14 15:50:00,49.04,49.06,48.96,49.04,1983800.0,35.8845,35.8992,35.826,35.8845,1983800.0
2011-04-14 15:55:00,49.04,49.08,49.03,49.08,3094000.0,35.8845,35.9138,35.8772,35.9138,3094000.0
2011-04-15 09:30:00,49.06,49.06,48.91,48.92,1021400.0,35.8992,35.8992,35.7894,35.7967,1021400.0
2011-04-15 09:35:00,48.92,48.96,48.89,48.9,896600.0,35.7967,35.826,35.7748,35.7821,896600.0
2011-04-15 09:40:00,48.9,48.92,48.82,48.84,804200.0,35.7821,35.7967,35.7236,35.7382,804200.0
2011-04-15 09:45:00,48.84,48.86,48.77,48.78,745600.0,35.7382,35.7528,35.687,35.6943,745600.0
2011-04-15 09:50:00,48.78,48.82,48.76,48.8,468300.0,35.6943,35.7236,35.6796,35.7089,468300.0
2011-04-15 09:55:00,48.8,48.91,48.79,48.89,614900.0,35.7089,35.7894,35.7016,35.7748,614900.0
2011-04-15 10:00:00,48.89,48.99,48.89,48.98,759100.0,35.7748,35.8479,35.7748,35.8406,759100.0
2011-04-15 10:05:00,48.98,49.01,48.93,48.93,853400.0,35.8406,35.8626,35.804,35.804,853400.0
2011-04-15 10:10:00,48.94,48.94,48.9,48.93,355800.0,35.8114,35.8114,35.7821,35.804,355800.0
2011-04-15 10:15:00,48.93,48.94,48.84,48.88,816100.0,35.804,35.8114,35.7382,35.7675,816100.0
2011-04-15 10:20:00,48.87,48.92,48.84,48.89,757600.0,35.7601,35.7967,35.7382,35.7748,757600.0
2011-04-15 10:25:00,48.89,48.92,48.86,48.89,652600.0,35.7748,35.7967,35.7528,35.7748,652600.0
2011-04-15 10:30:00,48.9,48.95,48.79,48.84,1002100.0,35.7821,35.8187,35.7016,35.7382,1002100.0
2011-04-15 10:35:00,48.84,48.87,48.8,48.81,1192700.0,35.7382,35.7601,35.7089,35.7162,1192700.0
2011-04-15 10:40:00,48.81,48.87,48.81,48.82,852100.0,35.7162,35.7601,35.7162,35.7236,852100.0
2011-04-15 10:45:00,48.82,48.93,48.78,48.9,1508500.0,35.7236,35.804,35.6943,35.7821,1508500.0
2011-04-15 10:50:00,48.91,48.96,48.9,48.93,848100.0,35.7894,35.826,35.7821,35.804,848100.0
2011-04-15 10:55:00,48.93,48.95,48.88,48.92,870500.0,35.804,35.8187,35.7675,35.7967,870500.0
2011-04-15 11:00:00,48.92,48.96,48.91,48.96,340100.0,35.7967,35.826,35.7894,35.826,340100.0
2011-04-15 11:05:00,48.96,48.96,48.93,48.94,368200.0,35.826,35.826,35.804,35.8114,368200.0
2011-04-15 11:10:00,48.94,48.95,48.9,48.93,920100.0,35.8114,35.8187,35.7821,35.804,920100.0
2011-04-15 11:15:00,48.93,48.95,48.91,48.93,504400.0,35.804,35.8187,35.7894,35.804,504400.0
2011-04-15 11:20:00,48.94,49.02,48.93,48.98,823500.0,35.8114,35.8699,35.804,35.8406,823500.0
2011-04-15 11:25:00,48.98,49.04,48.96,49.03,468400.0,35.8406,35.8845,35.826,35.8772,468400.0
2011-04-15 11:30:00,49.03,49.05,49.0,49.01,602000.0,35.8772,35.8919,35.8553,35.8626,602000.0
2011-04-15 11:35:00,49.01,49.03,49.0,49.0,417300.0,35.8626,35.8772,35.8553,35.8553,417300.0
2011-04-15 11:40:00,49.01,49.02,49.0,49.02,153400.0,35.8626,35.8699,35.8553,35.8699,153400.0
2011-04-15 11:45:00,49.02,49.03,49.0,49.02,391400.0,35.8699,35.8772,35.8553,35.8699,391400.0
2011-04-15 11:50:00,49.02,49.03,49.01,49.03,106200.0,35.8699,35.8772,35.8626,35.8772,106200.0
2011-04-15 11:55:00,49.02,49.06,49.0,49.01,473200.0,35.8699,35.8992,35.8553,35.8626,473200.0
2011-04-15 12:00:00,49.0,49.02,49.0,49.01,107300.0,35.8553,35.8699,35.8553,35.8626,107300.0
2011-04-15 12:05:00,49.01,49.03,49.0,49.02,169500.0,35.8626,35.8772,35.8553,35.8699,169500.0
2011-04-15 12:10:00,49.03,49.08,49.03,49.07,318000.0,35.8772,35.9138,35.8772,35.9065,318000.0
2011-04-15 12:15:00,49.07,49.1,49.06,49.06,488800.0,35.9065,35.9284,35.8992,35.8992,488800.0
2011-04-15 12:20:00,49.06,49.1,49.05,49.08,839500.0,35.8992,35.9284,35.8919,35.9138,839500.0
2011-04-15 12:25:00,49.08,49.1,49.05,49.06,659700.0,35.9138,35.9284,35.8919,35.8992,659700.0
2011-04-15 12:30:00,49.05,49.06,49.01,49.01,357000.0,35.8919,35.8992,35.8626,35.8626,357000.0
2011-04-15 12:35:00,49.02,49.02,48.99,49.01,380500.0,35.8699,35.8699,35.8479,35.8626,380500.0
2011-04-15 12:40:00,49.01,49.04,49.0,49.02,152800.0,35.8626,35.8845,35.8553,35.8699,152800.0
2011-04-15 12:45:00,49.03,49.09,49.03,49.07,223700.0,35.8772,35.9211,35.8772,35.9065,223700.0
2011-04-15 12:50:00,49.07,49.1,49.05,49.07,210700.0,35.9065,35.9284,35.8919,35.9065,210700.0
2011-04-15 12:55:00,49.08,49.11,49.06,49.1,175600.0,35.9138,35.9358,35.8992,35.9284,175600.0
2011-04-15 13:00:00,49.1,49.12,49.07,49.08,206800.0,35.9284,35.9431,35.9065,35.9138,206800.0
2011-04-15 13:05:00,49.08,49.08,49.05,49.07,191100.0,35.9138,35.9138,35.8919,35.9065,191100.0
2011-04-15 13:10:00,49.07,49.07,49.04,49.05,413200.0,35.9065,35.9065,35.8845,35.8919,413200.0
2011-04-15 13:15:00,49.05,49.07,49.03,49.05,261600.0,35.8919,35.9065,35.8772,35.8919,261600.0
2011-04-15 13:20:00,49.05,49.05,49.01,49.03,425500.0,35.8919,35.8919,35.8626,35.8772,425500.0
2011-04-15 13:25:00,49.03,49.03,49.0,49.01,242600.0,35.8772,35.8772,35.8553,35.8626,242600.0
2011-04-15 13:30:00,49.01,49.04,49.0,49.03,121200.0,35.8626,35.8845,35.8553,35.8772,121200.0
2011-04-15 13:35:00,49.04,49.04,49.01,49.03,126500.0,35.8845,35.8845,35.8626,35.8772,126500.0
2011-04-15 13:40:00,49.03,49.03,49.01,49.02,101300.0,35.8772,35.8772,35.8626,35.8699,101300.0
2011-04-15 13:45:00,49.02,49.03,49.0,49.02,175100.0,35.8699,35.8772,35.8553,35.8699,175100.0
2011-04-15 13:50:00,49.02,49.06,49.01,49.05,200400.0,35.8699,35.8992,35.8626,35.8919,200400.0
2011-04-15 13:55:00,49.05,49.06,49.02,49.04,123300.0,35.8919,35.8992,35.8699,35.8845,123300.0
2011-04-15 14:00:00,49.03,49.06,49.03,49.05,112500.0,35.8772,35.8992,35.8772,35.8919,112500.0
2011-04-15 14:05:00,49.05,49.09,49.05,49.08,271700.0,35.8919,35.9211,35.8919,35.9138,271700.0
2011-04-15 14:10:00,49.09,49.09,49.05,49.06,193600.0,35.9211,35.9211,35.8919,35.8992,193600.0
2011-04-15 14:15:00,49.06,49.06,49.04,49.05,164800.0,35.8992,35.8992,35.8845,35.8919,164800.0
2011-04-15 14:20:00,49.04,49.06,49.04,49.05,148300.0,35.8845,35.8992,35.8845,35.8919,148300.0
2011-04-15 14:25:00,49.05,49.07,49.04,49.07,218400.0,35.8919,35.9065,35.8845,35.9065,218400.0
2011-04-15 14:30:00,49.07,49.1,49.06,49.09,276600.0,35.9065,35.9284,35.8992,35.9211,276600.0
2011-04-15 14:35:00,49.09,49.09,49.06,49.07,102900.0,35.9211,35.9211,35.8992,35.9065,102900.0
2011-04-15 14:40:00,49.07,49.08,49.06,49.06,123800.0,35.9065,35.9138,35.8992,35.8992,123800.0
2011-04-15 14:45:00,49.07,49.08,49.05,49.05,112900.0,35.9065,35.9138,35.8919,35.8919,112900.0
2011-04-15 14:50:00,49.05,49.05,49.03,49.05,186900.0,35.8919,35.8919,35.8772,35.8919,186900.0
2011-04-15 14:55:00,49.05,49.07,49.04,49.07,160300.0,35.8919,35.9065,35.8845,35.9065,160300.0
2011-04-15 15:00:00,49.07,49.08,49.06,49.07,206900.0,35.9065,35.9138,35.8992,35.9065,206900.0
2011-04-15 15:05:00,49.06,49.07,49.04,49.05,161200.0,35.8992,35.9065,35.8845,35.8919,161200.0
2011-04-15 15:10:00,49.05,49.05,48.98,49.01,404200.0,35.8919,35.8919,35.8406,35.8626,404200.0
2011-04-15 15:15:00,49.01,49.01,48.96,49.0,332800.0,35.8626,35.8626,35.826,35.8553,332800.0
2011-04-15 15:20:00,49.0,49.0,48.96,48.98,291500.0,35.8553,35.8553,35.826,35.8406,291500.0
2011-04-15 15:25:00,48.99,49.0,48.96,49.0,576300.0,35.8479,35.8553,35.826,35.8553,576300.0
2011-04-15 15:30:00,49.0,49.01,48.98,49.01,562700.0,35.8553,35.8626,35.8406,35.8626,562700.0
2011-04-15 15:35:00,49.01,49.04,48.98,49.0,1199100.0,35.8626,35.8845,35.8406,35.8553,1199100.0
2011-04-15 15:40:00,49.0,49.03,48.98,48.98,576800.0,35.8553,35.8772,35.8406,35.8406,576800.0
2011-04-15 15:45:00,48.98,49.01,48.96,48.97,905100.0,35.8406,35.8626,35.826,35.8333,905100.0
2011-04-15 15:50:00,48.97,49.02,48.96,49.0,1523100.0,35.8333,35.8699,35.826,35.8553,1523100.0
2011-04-15 15:55:00,49.01,49.15,49.0,49.14,8103300.0,35.8626,35.965,35.8553,35.9577,8103300.0
2011-04-18 09:30:00,48.15,48.16,47.95,47.97,2371200.0,35.2333,35.2406,35.0869,35.1016,2371200.0
2011-04-18 09:35:00,47.97,48.09,47.94,48.08,2171300.0,35.1016,35.1894,35.0796,35.1821,2171300.0
2011-04-18 09:40:00,48.08,48.17,48.02,48.1,2492200.0,35.1821,35.2479,35.1382,35.1967,2492200.0
2011-04-18 09:45:00,48.09,48.19,48.08,48.13,1633200.0,35.1894,35.2626,35.1821,35.2187,1633200.0
2011-04-18 09:50:00,48.13,48.15,48.0,48.04,951200.0,35.2187,35.2333,35.1235,35.1528,951200.0
2011-04-18 09:55:00,48.04,48.05,47.93,47.93,1658400.0,35.1528,35.1601,35.0723,35.0723,1658400.0
2011-04-18 10:00:00,47.94,47.95,47.82,47.91,1947400.0,35.0796,35.0869,34.9918,35.0577,1947400.0
2011-04-18 10:05:00,47.91,47.92,47.78,47.83,1398600.0,35.0577,35.065,34.9625,34.9991,1398600.0
2011-04-18 10:10:00,47.82,47.84,47.78,47.83,1534000.0,34.9918,35.0064,34.9625,34.9991,1534000.0
2011-04-18 10:15:00,47.82,47.87,47.75,47.87,991000.0,34.9918,35.0284,34.9406,35.0284,991000.0
2011-04-18 10:20:00,47.87,47.97,47.86,47.92,1405500.0,35.0284,35.1016,35.0211,35.065,1405500.0
2011-04-18 10:25:00,47.93,47.93,47.84,47.9,929000.0,35.0723,35.0723,35.0064,35.0504,929000.0
2011-04-18 10:30:00,47.9,47.97,47.88,47.9,6218400.0,35.0504,35.1016,35.0357,35.0504,6218400.0
2011-04-18 10:35:00,47.89,47.92,47.85,47.85,1908100.0,35.043,35.065,35.0138,35.0138,1908100.0
2011-04-18 10:40:00,47.85,47.9,47.81,47.82,783800.0,35.0138,35.0504,34.9845,34.9918,783800.0
2011-04-18 10:45:00,47.83,47.83,47.72,47.73,953300.0,34.9991,34.9991,34.9186,34.926,953300.0
2011-04-18 10:50:00,47.73,47.78,47.71,47.75,584000.0,34.926,34.9625,34.9113,34.9406,584000.0
2011-04-18 10:55:00,47.75,47.78,47.63,47.67,1064100.0,34.9406,34.9625,34.8528,34.8821,1064100.0
2011-04-18 11:00:00,47.67,47.71,47.59,47.6,970500.0,34.8821,34.9113,34.8235,34.8308,970500.0
2011-04-18 11:05:00,47.6,47.62,47.56,47.6,1118600.0,34.8308,34.8455,34.8016,34.8308,1118600.0
2011-04-18 11:10:00,47.6,47.66,47.59,47.63,2030700.0,34.8308,34.8747,34.8235,34.8528,2030700.0
2011-04-18 11:15:00,47.63,47.68,47.62,47.66,904400.0,34.8528,34.8894,34.8455,34.8747,904400.0
2011-04-18 11:20:00,47.66,47.79,47.66,47.79,622100.0,34.8747,34.9699,34.8747,34.9699,622100.0
2011-04-18 11:25:00,47.78,47.84,47.78,47.82,1197200.0,34.9625,35.0064,34.9625,34.9918,1197200.0
2011-04-18 11:30:00,47.83,47.84,47.73,47.74,1245100.0,34.9991,35.0064,34.926,34.9333,1245100.0
2011-04-18 11:35:00,47.74,47.8,47.73,47.79,830600.0,34.9333,34.9772,34.926,34.9699,830600.0
2011-04-18 11:40:00,47.78,47.8,47.75,47.8,636500.0,34.9625,34.9772,34.9406,34.9772,636500.0
2011-04-18 11:45:00,47.8,47.83,47.78,47.81,650800.0,34.9772,34.9991,34.9625,34.9845,650800.0
2011-04-18 11:50:00,47.81,47.83,47.78,47.81,549600.0,34.9845,34.9991,34.9625,34.9845,549600.0
2011-04-18 11:55:00,47.81,47.83,47.77,47.79,659400.0,34.9845,34.9991,34.9552,34.9699,659400.0
2011-04-18 12:00:00,47.79,47.79,47.75,47.76,595000.0,34.9699,34.9699,34.9406,34.9479,595000.0
2011-04-18 12:05:00,47.77,47.85,47.76,47.82,563400.0,34.9552,35.0138,34.9479,34.9918,563400.0
2011-04-18 12:10:00,47.82,47.83,47.77,47.79,523000.0,34.9918,34.9991,34.9552,34.9699,523000.0
2011-04-18 12:15:00,47.78,47.8,47.78,47.78,339400.0,34.9625,34.9772,34.9625,34.9625,339400.0
2011-04-18 12:20:00,47.78,47.79,47.71,47.72,657500.0,34.9625,34.9699,34.9113,34.9186,657500.0
2011-04-18 12:25:00,47.73,47.74,47.7,47.73,640200.0,34.926,34.9333,34.904,34.926,640200.0
2011-04-18 12:30:00,47.73,47.75,47.71,47.73,680800.0,34.926,34.9406,34.9113,34.926,680800.0
2011-04-18 12:35:00,47.74,47.74,47.72,47.73,392300.0,34.9333,34.9333,34.9186,34.926,392300.0
2011-04-18 12:40:00,47.73,47.74,47.66,47.68,2022200.0,34.926,34.9333,34.8747,34.8894,2022200.0
2011-04-18 12:45:00,47.68,47.69,47.66,47.66,273900.0,34.8894,34.8967,34.8747,34.8747,273900.0
2011-04-18 12:50:00,47.66,47.66,47.63,47.63,690800.0,34.8747,34.8747,34.8528,34.8528,690800.0
2011-04-18 12:55:00,47.63,47.69,47.62,47.67,1323200.0,34.8528,34.8967,34.8455,34.8821,1323200.0
2011-04-18 13:00:00,47.67,47.69,47.64,47.64,959700.0,34.8821,34.8967,34.8601,34.8601,959700.0
2011-04-18 13:05:00,47.64,47.66,47.62,47.62,1011800.0,34.8601,34.8747,34.8455,34.8455,1011800.0
2011-04-18 13:10:00,47.63,47.63,47.6,47.61,550500.0,34.8528,34.8528,34.8308,34.8381,550500.0
2011-04-18 13:15:00,47.61,47.62,47.58,47.6,472600.0,34.8381,34.8455,34.8162,34.8308,472600.0
2011-04-18 13:20:00,47.6,47.63,47.59,47.6,1148700.0,34.8308,34.8528,34.8235,34.8308,1148700.0
2011-04-18 13:25:00,47.6,47.61,47.59,47.6,178800.0,34.8308,34.8381,34.8235,34.8308,178800.0
2011-04-18 13:30:00,47.61,47.66,47.6,47.66,1049700.0,34.8381,34.8747,34.8308,34.8747,1049700.0
2011-04-18 13:35:00,47.66,47.69,47.66,47.68,239200.0,34.8747,34.8967,34.8747,34.8894,239200.0
2011-04-18 13:40:00,47.68,47.74,47.67,47.74,311300.0,34.8894,34.9333,34.8821,34.9333,311300.0
2011-04-18 13:45:00,47.73,47.74,47.71,47.73,727100.0,34.926,34.9333,34.9113,34.926,727100.0
2011-04-18 13:50:00,47.73,47.79,47.73,47.78,490500.0,34.926,34.9699,34.926,34.9625,490500.0
2011-04-18 13:55:00,47.78,47.81,47.77,47.79,530600.0,34.9625,34.9845,34.9552,34.9699,530600.0
2011-04-18 14:00:00,47.78,47.79,47.71,47.75,514000.0,34.9625,34.9699,34.9113,34.9406,514000.0
2011-04-18 14:05:00,47.75,47.8,47.73,47.8,790000.0,34.9406,34.9772,34.926,34.9772,790000.0
2011-04-18 14:10:00,47.8,47.89,47.78,47.88,857400.0,34.9772,35.043,34.9625,35.0357,857400.0
2011-04-18 14:15:00,47.88,47.88,47.81,47.84,809300.0,35.0357,35.0357,34.9845,35.0064,809300.0
2011-04-18 14:20:00,47.84,47.86,47.82,47.85,177200.0,35.0064,35.0211,34.9918,35.0138,177200.0
2011-04-18 14:25:00,47.86,47.86,47.8,47.81,576100.0,35.0211,35.0211,34.9772,34.9845,576100.0
2011-04-18 14:30:00,47.82,47.83,47.78,47.79,516100.0,34.9918,34.9991,34.9625,34.9699,516100.0
2011-04-18 14:35:00,47.79,47.9,47.79,47.89,976500.0,34.9699,35.0504,34.9699,35.043,976500.0
2011-04-18 14:40:00,47.89,47.94,47.88,47.91,856100.0,35.043,35.0796,35.0357,35.0577,856100.0
2011-04-18 14:45:00,47.92,47.98,47.91,47.93,667900.0,35.065,35.1089,35.0577,35.0723,667900.0
2011-04-18 14:50:00,47.93,47.97,47.89,47.93,1023700.0,35.0723,35.1016,35.043,35.0723,1023700.0
2011-04-18 14:55:00,47.92,47.96,47.9,47.91,691200.0,35.065,35.0943,35.0504,35.0577,691200.0
2011-04-18 15:00:00,47.92,47.93,47.88,47.91,502200.0,35.065,35.0723,35.0357,35.0577,502200.0
2011-04-18 15:05:00,47.91,47.94,47.8,47.82,857500.0,35.0577,35.0796,34.9772,34.9918,857500.0
2011-04-18 15:10:00,47.82,47.86,47.82,47.84,759500.0,34.9918,35.0211,34.9918,35.0064,759500.0
2011-04-18 15:15:00,47.84,47.98,47.84,47.98,524500.0,35.0064,35.1089,35.0064,35.1089,524500.0
2011-04-18 15:20:00,47.98,48.01,47.92,47.92,520800.0,35.1089,35.1308,35.065,35.065,520800.0
2011-04-18 15:25:00,47.93,47.94,47.89,47.91,505900.0,35.0723,35.0796,35.043,35.0577,505900.0
2011-04-18 15:30:00,47.92,47.99,47.91,47.93,662700.0,35.065,35.1162,35.0577,35.0723,662700.0
2011-04-18 15:35:00,47.93,47.97,47.9,47.9,1013500.0,35.0723,35.1016,35.0504,35.0504,1013500.0
2011-04-18 15:40:00,47.9,47.92,47.84,47.86,925000.0,35.0504,35.065,35.0064,35.0211,925000.0
2011-04-18 15:45:00,47.86,47.9,47.84,47.87,1180900.0,35.0211,35.0504,35.0064,35.0284,1180900.0
2011-04-18 15:50:00,47.87,47.89,47.8,47.84,2579100.0,35.0284,35.043,34.9772,35.0064,2579100.0
2011-04-18 15:55:00,47.84,47.91,47.83,47.9,4437900.0,35.0064,35.0577,34.9991,35.0504,4437900.0
2011-04-19 09:30:00,48.3,48.37,48.28,48.35,1347000.0,35.343,35.3943,35.3284,35.3796,1347000.0
2011-04-19 09:35:00,48.35,48.38,48.31,48.37,1153400.0,35.3796,35.4016,35.3504,35.3943,1153400.0
2011-04-19 09:40:00,48.37,48.42,48.36,48.39,849700.0,35.3943,35.4309,35.387,35.4089,849700.0
2011-04-19 09:45:00,48.39,48.41,48.35,48.37,555400.0,35.4089,35.4235,35.3796,35.3943,555400.0
2011-04-19 09:50:00,48.37,48.37,48.27,48.27,1664700.0,35.3943,35.3943,35.3211,35.3211,1664700.0
2011-04-19 09:55:00,48.27,48.36,48.26,48.34,505200.0,35.3211,35.387,35.3138,35.3723,505200.0
2011-04-19 10:00:00,48.33,48.33,48.27,48.3,728000.0,35.365,35.365,35.3211,35.343,728000.0
2011-04-19 10:05:00,48.3,48.34,48.28,48.29,565300.0,35.343,35.3723,35.3284,35.3357,565300.0
2011-04-19 10:10:00,48.29,48.34,48.27,48.33,2059800.0,35.3357,35.3723,35.3211,35.365,2059800.0
2011-04-19 10:15:00,48.32,48.41,48.32,48.38,397200.0,35.3577,35.4235,35.3577,35.4016,397200.0
2011-04-19 10:20:00,48.37,48.42,48.36,48.42,397800.0,35.3943,35.4309,35.387,35.4309,397800.0
2011-04-19 10:25:00,48.41,48.45,48.38,48.43,1020000.0,35.4235,35.4528,35.4016,35.4382,1020000.0
2011-04-19 10:30:00,48.44,48.45,48.34,48.34,846700.0,35.4455,35.4528,35.3723,35.3723,846700.0
2011-04-19 10:35:00,48.35,48.42,48.34,48.36,721200.0,35.3796,35.4309,35.3723,35.387,721200.0
2011-04-19 10:40:00,48.35,48.4,48.33,48.4,914800.0,35.3796,35.4162,35.365,35.4162,914800.0
2011-04-19 10:45:00,48.4,48.41,48.34,48.39,298600.0,35.4162,35.4235,35.3723,35.4089,298600.0
2011-04-19 10:50:00,48.4,48.41,48.36,48.39,290600.0,35.4162,35.4235,35.387,35.4089,290600.0
2011-04-19 10:55:00,48.38,48.39,48.33,48.34,285100.0,35.4016,35.4089,35.365,35.3723,285100.0
2011-04-19 11:00:00,48.34,48.34,48.27,48.31,435000.0,35.3723,35.3723,35.3211,35.3504,435000.0
2011-04-19 11:05:00,48.32,48.37,48.31,48.37,310300.0,35.3577,35.3943,35.3504,35.3943,310300.0
2011-04-19 11:10:00,48.37,48.37,48.3,48.32,328400.0,35.3943,35.3943,35.343,35.3577,328400.0
2011-04-19 11:15:00,48.31,48.37,48.3,48.32,624500.0,35.3504,35.3943,35.343,35.3577,624500.0
2011-04-19 11:20:00,48.31,48.32,48.27,48.27,430500.0,35.3504,35.3577,35.3211,35.3211,430500.0
2011-04-19 11:25:00,48.28,48.29,48.25,48.28,295700.0,35.3284,35.3357,35.3065,35.3284,295700.0
2011-04-19 11:30:00,48.29,48.32,48.27,48.32,235100.0,35.3357,35.3577,35.3211,35.3577,235100.0
2011-04-19 11:35:00,48.33,48.36,48.32,48.32,360900.0,35.365,35.387,35.3577,35.3577,360900.0
2011-04-19 11:40:00,48.33,48.35,48.31,48.35,173800.0,35.365,35.3796,35.3504,35.3796,173800.0
2011-04-19 11:45:00,48.34,48.37,48.32,48.33,256700.0,35.3723,35.3943,35.3577,35.365,256700.0
2011-04-19 11:50:00,48.33,48.38,48.32,48.37,321800.0,35.365,35.4016,35.3577,35.3943,321800.0
2011-04-19 11:55:00,48.37,48.38,48.35,48.38,249500.0,35.3943,35.4016,35.3796,35.4016,249500.0
2011-04-19 12:00:00,48.38,48.38,48.34,48.38,152900.0,35.4016,35.4016,35.3723,35.4016,152900.0
2011-04-19 12:05:00,48.38,48.4,48.35,48.39,432400.0,35.4016,35.4162,35.3796,35.4089,432400.0
2011-04-19 12:10:00,48.39,48.46,48.39,48.45,299300.0,35.4089,35.4601,35.4089,35.4528,299300.0
2011-04-19 12:15:00,48.45,48.45,48.39,48.41,170300.0,35.4528,35.4528,35.4089,35.4235,170300.0
2011-04-19 12:20:00,48.41,48.42,48.4,48.41,180600.0,35.4235,35.4309,35.4162,35.4235,180600.0
2011-04-19 12:25:00,48.4,48.4,48.36,48.39,358900.0,35.4162,35.4162,35.387,35.4089,358900.0
2011-04-19 12:30:00,48.38,48.41,48.36,48.41,154800.0,35.4016,35.4235,35.387,35.4235,154800.0
2011-04-19 12:35:00,48.41,48.44,48.4,48.44,164300.0,35.4235,35.4455,35.4162,35.4455,164300.0
2011-04-19 12:40:00,48.44,48.45,48.41,48.43,140600.0,35.4455,35.4528,35.4235,35.4382,140600.0
2011-04-19 12:45:00,48.43,48.46,48.37,48.37,660900.0,35.4382,35.4601,35.3943,35.3943,660900.0
2011-04-19 12:50:00,48.38,48.43,48.37,48.42,270200.0,35.4016,35.4382,35.3943,35.4309,270200.0
2011-04-19 12:55:00,48.42,48.44,48.39,48.39,156000.0,35.4309,35.4455,35.4089,35.4089,156000.0
2011-04-19 13:00:00,48.39,48.41,48.37,48.4,870900.0,35.4089,35.4235,35.3943,35.4162,870900.0
2011-04-19 13:05:00,48.4,48.42,48.39,48.4,198500.0,35.4162,35.4309,35.4089,35.4162,198500.0
2011-04-19 13:10:00,48.39,48.45,48.38,48.45,426000.0,35.4089,35.4528,35.4016,35.4528,426000.0
2011-04-19 13:15:00,48.46,48.49,48.45,48.47,338600.0,35.4601,35.4821,35.4528,35.4674,338600.0
2011-04-19 13:20:00,48.47,48.51,48.46,48.5,287800.0,35.4674,35.4967,35.4601,35.4894,287800.0
2011-04-19 13:25:00,48.49,48.52,48.48,48.51,351500.0,35.4821,35.504,35.4748,35.4967,351500.0
2011-04-19 13:30:00,48.5,48.52,48.49,48.5,111800.0,35.4894,35.504,35.4821,35.4894,111800.0
2011-04-19 13:35:00,48.5,48.53,48.48,48.53,206400.0,35.4894,35.5113,35.4748,35.5113,206400.0
2011-04-19 13:40:00,48.53,48.6,48.52,48.59,491700.0,35.5113,35.5626,35.504,35.5553,491700.0
2011-04-19 13:45:00,48.59,48.6,48.53,48.58,396800.0,35.5553,35.5626,35.5113,35.5479,396800.0
2011-04-19 13:50:00,48.57,48.58,48.54,48.54,149600.0,35.5406,35.5479,35.5187,35.5187,149600.0
2011-04-19 13:55:00,48.54,48.55,48.54,48.54,67900.0,35.5187,35.526,35.5187,35.5187,67900.0
2011-04-19 14:00:00,48.54,48.55,48.49,48.49,197600.0,35.5187,35.526,35.4821,35.4821,197600.0
2011-04-19 14:05:00,48.49,48.53,48.49,48.53,510700.0,35.4821,35.5113,35.4821,35.5113,510700.0
2011-04-19 14:10:00,48.53,48.57,48.51,48.55,360600.0,35.5113,35.5406,35.4967,35.526,360600.0
2011-04-19 14:15:00,48.55,48.58,48.54,48.56,272600.0,35.526,35.5479,35.5187,35.5333,272600.0
2011-04-19 14:20:00,48.56,48.57,48.52,48.53,145700.0,35.5333,35.5406,35.504,35.5113,145700.0
2011-04-19 14:25:00,48.53,48.56,48.51,48.54,836700.0,35.5113,35.5333,35.4967,35.5187,836700.0
2011-04-19 14:30:00,48.54,48.55,48.51,48.52,117600.0,35.5187,35.526,35.4967,35.504,117600.0
2011-04-19 14:35:00,48.52,48.54,48.52,48.54,163700.0,35.504,35.5187,35.504,35.5187,163700.0
2011-04-19 14:40:00,48.54,48.55,48.52,48.53,191200.0,35.5187,35.526,35.504,35.5113,191200.0
2011-04-19 14:45:00,48.53,48.53,48.48,48.48,206500.0,35.5113,35.5113,35.4748,35.4748,206500.0
2011-04-19 14:50:00,48.49,48.51,48.48,48.48,141200.0,35.4821,35.4967,35.4748,35.4748,141200.0
2011-04-19 14:55:00,48.48,48.51,48.47,48.48,274800.0,35.4748,35.4967,35.4674,35.4748,274800.0
2011-04-19 15:00:00,48.48,48.55,48.47,48.54,563500.0,35.4748,35.526,35.4674,35.5187,563500.0
2011-04-19 15:05:00,48.54,48.59,48.52,48.57,502800.0,35.5187,35.5553,35.504,35.5406,502800.0
2011-04-19 15:10:00,48.58,48.6,48.56,48.59,470100.0,35.5479,35.5626,35.5333,35.5553,470100.0
2011-04-19 15:15:00,48.6,48.61,48.57,48.58,585200.0,35.5626,35.5699,35.5406,35.5479,585200.0
2011-04-19 15:20:00,48.58,48.58,48.53,48.54,324700.0,35.5479,35.5479,35.5113,35.5187,324700.0
2011-04-19 15:25:00,48.54,48.6,48.53,48.54,991300.0,35.5187,35.5626,35.5113,35.5187,991300.0
2011-04-19 15:30:00,48.55,48.56,48.52,48.53,252700.0,35.526,35.5333,35.504,35.5113,252700.0
2011-04-19 15:35:00,48.53,48.56,48.52,48.53,406800.0,35.5113,35.5333,35.504,35.5113,406800.0
2011-04-19 15:40:00,48.53,48.55,48.51,48.53,950100.0,35.5113,35.526,35.4967,35.5113,950100.0
2011-04-19 15:45:00,48.53,48.55,48.49,48.5,777900.0,35.5113,35.526,35.4821,35.4894,777900.0
2011-04-19 15:50:00,48.5,48.58,48.5,48.55,1559300.0,35.4894,35.5479,35.4894,35.526,1559300.0
2011-04-19 15:55:00,48.55,48.61,48.53,48.59,5648300.0,35.526,35.5699,35.5113,35.5553,5648300.0
2011-04-20 09:30:00,49.66,49.67,49.56,49.56,1633100.0,36.3382,36.3455,36.265,36.265,1633100.0
2011-04-20 09:35:00,49.56,49.59,49.49,49.52,788100.0,36.265,36.287,36.2138,36.2358,788100.0
2011-04-20 09:40:00,49.52,49.55,49.49,49.5,757100.0,36.2358,36.2577,36.2138,36.2211,757100.0
2011-04-20 09:45:00,49.5,49.57,49.48,49.56,1076700.0,36.2211,36.2724,36.2065,36.265,1076700.0
2011-04-20 09:50:00,49.55,49.56,49.44,49.53,761900.0,36.2577,36.265,36.1772,36.2431,761900.0
2011-04-20 09:55:00,49.53,49.55,49.51,49.52,1450700.0,36.2431,36.2577,36.2285,36.2358,1450700.0
2011-04-20 10:00:00,49.52,49.6,49.5,49.56,915900.0,36.2358,36.2943,36.2211,36.265,915900.0
2011-04-20 10:05:00,49.55,49.65,49.55,49.65,811200.0,36.2577,36.3309,36.2577,36.3309,811200.0
2011-04-20 10:10:00,49.65,49.68,49.61,49.67,1130700.0,36.3309,36.3529,36.3016,36.3455,1130700.0
2011-04-20 10:15:00,49.66,49.73,49.66,49.72,792800.0,36.3382,36.3894,36.3382,36.3821,792800.0
2011-04-20 10:20:00,49.71,49.72,49.62,49.63,852400.0,36.3748,36.3821,36.3089,36.3163,852400.0
2011-04-20 10:25:00,49.63,49.64,49.62,49.63,750000.0,36.3163,36.3236,36.3089,36.3163,750000.0
2011-04-20 10:30:00,49.63,49.69,49.62,49.69,740000.0,36.3163,36.3602,36.3089,36.3602,740000.0
2011-04-20 10:35:00,49.69,49.69,49.64,49.66,696200.0,36.3602,36.3602,36.3236,36.3382,696200.0
2011-04-20 10:40:00,49.66,49.66,49.63,49.64,604600.0,36.3382,36.3382,36.3163,36.3236,604600.0
2011-04-20 10:45:00,49.63,49.68,49.63,49.66,818000.0,36.3163,36.3529,36.3163,36.3382,818000.0
2011-04-20 10:50:00,49.66,49.67,49.65,49.66,482000.0,36.3382,36.3455,36.3309,36.3382,482000.0
2011-04-20 10:55:00,49.66,49.71,49.66,49.68,1097200.0,36.3382,36.3748,36.3382,36.3529,1097200.0
2011-04-20 11:00:00,49.69,49.7,49.67,49.68,951600.0,36.3602,36.3675,36.3455,36.3529,951600.0
2011-04-20 11:05:00,49.67,49.68,49.66,49.67,479300.0,36.3455,36.3529,36.3382,36.3455,479300.0
2011-04-20 11:10:00,49.67,49.67,49.61,49.64,946100.0,36.3455,36.3455,36.3016,36.3236,946100.0
2011-04-20 11:15:00,49.64,49.67,49.61,49.62,849800.0,36.3236,36.3455,36.3016,36.3089,849800.0
2011-04-20 11:20:00,49.62,49.62,49.57,49.58,391500.0,36.3089,36.3089,36.2724,36.2797,391500.0
2011-04-20 11:25:00,49.58,49.66,49.56,49.65,519600.0,36.2797,36.3382,36.265,36.3309,519600.0
2011-04-20 11:30:00,49.65,49.66,49.63,49.65,215500.0,36.3309,36.3382,36.3163,36.3309,215500.0
2011-04-20 11:35:00,49.65,49.65,49.61,49.64,765200.0,36.3309,36.3309,36.3016,36.3236,765200.0
2011-04-20 11:40:00,49.65,49.71,49.64,49.7,638700.0,36.3309,36.3748,36.3236,36.3675,638700.0
2011-04-20 11:45:00,49.7,49.72,49.69,49.72,188200.0,36.3675,36.3821,36.3602,36.3821,188200.0
2011-04-20 11:50:00,49.72,49.75,49.71,49.74,538500.0,36.3821,36.4041,36.3748,36.3968,538500.0
2011-04-20 11:55:00,49.74,49.76,49.72,49.73,516600.0,36.3968,36.4114,36.3821,36.3894,516600.0
2011-04-20 12:00:00,49.73,49.73,49.68,49.69,419300.0,36.3894,36.3894,36.3529,36.3602,419300.0
2011-04-20 12:05:00,49.69,49.71,49.68,49.69,390900.0,36.3602,36.3748,36.3529,36.3602,390900.0
2011-04-20 12:10:00,49.69,49.7,49.59,49.62,567300.0,36.3602,36.3675,36.287,36.3089,567300.0
2011-04-20 12:15:00,49.61,49.63,49.59,49.62,199600.0,36.3016,36.3163,36.287,36.3089,199600.0
2011-04-20 12:20:00,49.62,49.66,49.62,49.66,309400.0,36.3089,36.3382,36.3089,36.3382,309400.0
2011-04-20 12:25:00,49.66,49.67,49.61,49.62,349300.0,36.3382,36.3455,36.3016,36.3089,349300.0
2011-04-20 12:30:00,49.62,49.65,49.59,49.61,494600.0,36.3089,36.3309,36.287,36.3016,494600.0
2011-04-20 12:35:00,49.61,49.63,49.59,49.59,188100.0,36.3016,36.3163,36.287,36.287,188100.0
2011-04-20 12:40:00,49.59,49.63,49.58,49.62,272000.0,36.287,36.3163,36.2797,36.3089,272000.0
2011-04-20 12:45:00,49.61,49.63,49.57,49.58,226400.0,36.3016,36.3163,36.2724,36.2797,226400.0
2011-04-20 12:50:00,49.58,49.6,49.57,49.59,95100.0,36.2797,36.2943,36.2724,36.287,95100.0
2011-04-20 12:55:00,49.59,49.6,49.57,49.57,96200.0,36.287,36.2943,36.2724,36.2724,96200.0
2011-04-20 13:00:00,49.56,49.6,49.55,49.59,283400.0,36.265,36.2943,36.2577,36.287,283400.0
2011-04-20 13:05:00,49.59,49.6,49.57,49.58,102900.0,36.287,36.2943,36.2724,36.2797,102900.0
2011-04-20 13:10:00,49.58,49.6,49.55,49.56,241300.0,36.2797,36.2943,36.2577,36.265,241300.0
2011-04-20 13:15:00,49.56,49.57,49.51,49.52,326000.0,36.265,36.2724,36.2285,36.2358,326000.0
2011-04-20 13:20:00,49.52,49.56,49.51,49.55,484200.0,36.2358,36.265,36.2285,36.2577,484200.0
2011-04-20 13:25:00,49.54,49.59,49.54,49.59,153600.0,36.2504,36.287,36.2504,36.287,153600.0
2011-04-20 13:30:00,49.58,49.58,49.53,49.54,65100.0,36.2797,36.2797,36.2431,36.2504,65100.0
2011-04-20 13:35:00,49.54,49.57,49.53,49.57,188300.0,36.2504,36.2724,36.2431,36.2724,188300.0
2011-04-20 13:40:00,49.57,49.58,49.55,49.57,114100.0,36.2724,36.2797,36.2577,36.2724,114100.0
2011-04-20 13:45:00,49.57,49.58,49.55,49.56,241300.0,36.2724,36.2797,36.2577,36.265,241300.0
2011-04-20 13:50:00,49.57,49.62,49.57,49.6,229800.0,36.2724,36.3089,36.2724,36.2943,229800.0
2011-04-20 13:55:00,49.6,49.61,49.58,49.6,115000.0,36.2943,36.3016,36.2797,36.2943,115000.0
2011-04-20 14:00:00,49.59,49.6,49.57,49.59,124100.0,36.287,36.2943,36.2724,36.287,124100.0
2011-04-20 14:05:00,49.59,49.6,49.55,49.6,399700.0,36.287,36.2943,36.2577,36.2943,399700.0
2011-04-20 14:10:00,49.6,49.61,49.57,49.57,147100.0,36.2943,36.3016,36.2724,36.2724,147100.0
2011-04-20 14:15:00,49.57,49.62,49.56,49.61,90100.0,36.2724,36.3089,36.265,36.3016,90100.0
2011-04-20 14:20:00,49.61,49.62,49.58,49.59,117800.0,36.3016,36.3089,36.2797,36.287,117800.0
2011-04-20 14:25:00,49.58,49.62,49.58,49.59,194000.0,36.2797,36.3089,36.2797,36.287,194000.0
2011-04-20 14:30:00,49.6,49.61,49.59,49.6,128800.0,36.2943,36.3016,36.287,36.2943,128800.0
2011-04-20 14:35:00,49.61,49.64,49.6,49.63,117600.0,36.3016,36.3236,36.2943,36.3163,117600.0
2011-04-20 14:40:00,49.63,49.64,49.62,49.63,329900.0,36.3163,36.3236,36.3089,36.3163,329900.0
2011-04-20 14:45:00,49.63,49.64,49.62,49.64,209100.0,36.3163,36.3236,36.3089,36.3236,209100.0
2011-04-20 14:50:00,49.64,49.67,49.62,49.65,247200.0,36.3236,36.3455,36.3089,36.3309,247200.0
2011-04-20 14:55:00,49.66,49.67,49.64,49.66,185700.0,36.3382,36.3455,36.3236,36.3382,185700.0
2011-04-20 15:00:00,49.65,49.68,49.64,49.67,176000.0,36.3309,36.3529,36.3236,36.3455,176000.0
2011-04-20 15:05:00,49.67,49.68,49.63,49.66,236400.0,36.3455,36.3529,36.3163,36.3382,236400.0
2011-04-20 15:10:00,49.66,49.68,49.64,49.66,308900.0,36.3382,36.3529,36.3236,36.3382,308900.0
2011-04-20 15:15:00,49.65,49.67,49.63,49.66,372700.0,36.3309,36.3455,36.3163,36.3382,372700.0
2011-04-20 15:20:00,49.66,49.67,49.62,49.67,316600.0,36.3382,36.3455,36.3089,36.3455,316600.0
2011-04-20 15:25:00,49.66,49.7,49.65,49.69,245600.0,36.3382,36.3675,36.3309,36.3602,245600.0
2011-04-20 15:30:00,49.7,49.7,49.66,49.66,215000.0,36.3675,36.3675,36.3382,36.3382,215000.0
2011-04-20 15:35:00,49.65,49.67,49.64,49.67,414000.0,36.3309,36.3455,36.3236,36.3455,414000.0
2011-04-20 15:40:00,49.67,49.68,49.66,49.68,631500.0,36.3455,36.3529,36.3382,36.3529,631500.0
2011-04-20 15:45:00,49.68,49.7,49.65,49.67,1118900.0,36.3529,36.3675,36.3309,36.3455,1118900.0
2011-04-20 15:50:00,49.67,49.7,49.65,49.65,1075100.0,36.3455,36.3675,36.3309,36.3309,1075100.0
2011-04-20 15:55:00,49.66,49.75,49.65,49.73,5668000.0,36.3382,36.4041,36.3309,36.3894,5668000.0
2011-04-21 09:30:00,50.02,50.04,49.94,49.97,1052900.0,36.6016,36.6163,36.5431,36.5651,1052900.0
2011-04-21 09:35:00,49.96,50.07,49.94,50.05,855600.0,36.5577,36.6382,36.5431,36.6236,855600.0
2011-04-21 09:40:00,50.05,50.05,49.98,50.0,761800.0,36.6236,36.6236,36.5724,36.587,761800.0
2011-04-21 09:45:00,50.0,50.0,49.88,49.9,1455700.0,36.587,36.587,36.4992,36.5138,1455700.0
2011-04-21 09:50:00,49.9,49.95,49.89,49.93,356900.0,36.5138,36.5504,36.5065,36.5358,356900.0
2011-04-21 09:55:00,49.94,49.95,49.91,49.91,283500.0,36.5431,36.5504,36.5212,36.5212,283500.0
2011-04-21 10:00:00,49.91,49.91,49.79,49.84,1476900.0,36.5212,36.5212,36.4333,36.4699,1476900.0
2011-04-21 10:05:00,49.84,49.91,49.8,49.91,514600.0,36.4699,36.5212,36.4407,36.5212,514600.0
2011-04-21 10:10:00,49.92,49.93,49.87,49.89,504000.0,36.5285,36.5358,36.4919,36.5065,504000.0
2011-04-21 10:15:00,49.88,49.92,49.87,49.92,470700.0,36.4992,36.5285,36.4919,36.5285,470700.0
2011-04-21 10:20:00,49.92,49.99,49.91,49.99,309700.0,36.5285,36.5797,36.5212,36.5797,309700.0
2011-04-21 10:25:00,49.98,49.98,49.92,49.93,350200.0,36.5724,36.5724,36.5285,36.5358,350200.0
2011-04-21 10:30:00,49.93,49.96,49.89,49.9,355400.0,36.5358,36.5577,36.5065,36.5138,355400.0
2011-04-21 10:35:00,49.89,49.92,49.86,49.92,555500.0,36.5065,36.5285,36.4846,36.5285,555500.0
2011-04-21 10:40:00,49.91,49.97,49.91,49.95,460400.0,36.5212,36.5651,36.5212,36.5504,460400.0
2011-04-21 10:45:00,49.96,49.98,49.93,49.95,349900.0,36.5577,36.5724,36.5358,36.5504,349900.0
2011-04-21 10:50:00,49.95,49.98,49.93,49.98,311600.0,36.5504,36.5724,36.5358,36.5724,311600.0
2011-04-21 10:55:00,49.98,50.02,49.97,49.98,374600.0,36.5724,36.6016,36.5651,36.5724,374600.0
2011-04-21 11:00:00,49.98,50.03,49.98,50.01,262700.0,36.5724,36.609,36.5724,36.5943,262700.0
2011-04-21 11:05:00,50.02,50.03,49.98,50.02,167700.0,36.6016,36.609,36.5724,36.6016,167700.0
2011-04-21 11:10:00,50.02,50.02,49.99,50.0,123500.0,36.6016,36.6016,36.5797,36.587,123500.0
2011-04-21 11:15:00,50.02,50.03,50.0,50.02,426300.0,36.6016,36.609,36.587,36.6016,426300.0
2011-04-21 11:20:00,50.01,50.03,49.99,50.0,173400.0,36.5943,36.609,36.5797,36.587,173400.0
2011-04-21 11:25:00,50.0,50.05,49.99,50.04,181400.0,36.587,36.6236,36.5797,36.6163,181400.0
2011-04-21 11:30:00,50.05,50.12,50.05,50.08,1035400.0,36.6236,36.6748,36.6236,36.6455,1035400.0
2011-04-21 11:35:00,50.08,50.11,50.07,50.11,222800.0,36.6455,36.6675,36.6382,36.6675,222800.0
2011-04-21 11:40:00,50.1,50.11,50.07,50.07,145800.0,36.6602,36.6675,36.6382,36.6382,145800.0
2011-04-21 11:45:00,50.08,50.11,50.06,50.1,346300.0,36.6455,36.6675,36.6309,36.6602,346300.0
2011-04-21 11:50:00,50.1,50.12,50.07,50.09,161600.0,36.6602,36.6748,36.6382,36.6529,161600.0
2011-04-21 11:55:00,50.09,50.1,50.07,50.09,67800.0,36.6529,36.6602,36.6382,36.6529,67800.0
2011-04-21 12:00:00,50.09,50.1,50.07,50.09,140900.0,36.6529,36.6602,36.6382,36.6529,140900.0
2011-04-21 12:05:00,50.09,50.1,50.07,50.08,816100.0,36.6529,36.6602,36.6382,36.6455,816100.0
2011-04-21 12:10:00,50.08,50.11,50.08,50.1,398600.0,36.6455,36.6675,36.6455,36.6602,398600.0
2011-04-21 12:15:00,50.1,50.11,50.09,50.09,143600.0,36.6602,36.6675,36.6529,36.6529,143600.0
2011-04-21 12:20:00,50.1,50.1,50.09,50.1,27100.0,36.6602,36.6602,36.6529,36.6602,27100.0
2011-04-21 12:25:00,50.09,50.11,50.09,50.09,153500.0,36.6529,36.6675,36.6529,36.6529,153500.0
2011-04-21 12:30:00,50.09,50.11,50.08,50.11,110100.0,36.6529,36.6675,36.6455,36.6675,110100.0
2011-04-21 12:35:00,50.1,50.11,50.08,50.1,48000.0,36.6602,36.6675,36.6455,36.6602,48000.0
2011-04-21 12:40:00,50.1,50.15,50.1,50.12,521600.0,36.6602,36.6968,36.6602,36.6748,521600.0
2011-04-21 12:45:00,50.11,50.14,50.1,50.14,102800.0,36.6675,36.6895,36.6602,36.6895,102800.0
2011-04-21 12:50:00,50.14,50.15,50.13,50.14,72600.0,36.6895,36.6968,36.6821,36.6895,72600.0
2011-04-21 12:55:00,50.14,50.15,50.12,50.13,75600.0,36.6895,36.6968,36.6748,36.6821,75600.0
2011-04-21 13:00:00,50.13,50.14,50.12,50.13,40000.0,36.6821,36.6895,36.6748,36.6821,40000.0
2011-04-21 13:05:00,50.13,50.13,50.11,50.12,80600.0,36.6821,36.6821,36.6675,36.6748,80600.0
2011-04-21 13:10:00,50.11,50.14,50.11,50.11,108200.0,36.6675,36.6895,36.6675,36.6675,108200.0
2011-04-21 13:15:00,50.12,50.13,50.1,50.1,77000.0,36.6748,36.6821,36.6602,36.6602,77000.0
2011-04-21 13:20:00,50.1,50.13,50.08,50.08,264200.0,36.6602,36.6821,36.6455,36.6455,264200.0
2011-04-21 13:25:00,50.09,50.12,50.08,50.12,85200.0,36.6529,36.6748,36.6455,36.6748,85200.0
2011-04-21 13:30:00,50.11,50.12,50.08,50.09,63100.0,36.6675,36.6748,36.6455,36.6529,63100.0
2011-04-21 13:35:00,50.09,50.09,50.08,50.09,27700.0,36.6529,36.6529,36.6455,36.6529,27700.0
2011-04-21 13:40:00,50.08,50.1,50.06,50.09,163300.0,36.6455,36.6602,36.6309,36.6529,163300.0
2011-04-21 13:45:00,50.09,50.1,50.08,50.09,42900.0,36.6529,36.6602,36.6455,36.6529,42900.0
2011-04-21 13:50:00,50.09,50.1,50.08,50.09,56800.0,36.6529,36.6602,36.6455,36.6529,56800.0
2011-04-21 13:55:00,50.1,50.1,50.08,50.1,140000.0,36.6602,36.6602,36.6455,36.6602,140000.0
2011-04-21 14:00:00,50.1,50.1,50.07,50.09,137800.0,36.6602,36.6602,36.6382,36.6529,137800.0
2011-04-21 14:05:00,50.09,50.09,50.07,50.09,204100.0,36.6529,36.6529,36.6382,36.6529,204100.0
2011-04-21 14:10:00,50.09,50.1,50.08,50.1,63600.0,36.6529,36.6602,36.6455,36.6602,63600.0
2011-04-21 14:15:00,50.1,50.1,50.08,50.09,116700.0,36.6602,36.6602,36.6455,36.6529,116700.0
2011-04-21 14:20:00,50.1,50.1,50.08,50.09,53700.0,36.6602,36.6602,36.6455,36.6529,53700.0
2011-04-21 14:25:00,50.09,50.12,50.08,50.11,130500.0,36.6529,36.6748,36.6455,36.6675,130500.0
2011-04-21 14:30:00,50.1,50.12,50.1,50.1,158400.0,36.6602,36.6748,36.6602,36.6602,158400.0
2011-04-21 14:35:00,50.1,50.13,50.1,50.12,100100.0,36.6602,36.6821,36.6602,36.6748,100100.0
2011-04-21 14:40:00,50.12,50.12,50.09,50.09,221700.0,36.6748,36.6748,36.6529,36.6529,221700.0
2011-04-21 14:45:00,50.09,50.1,50.08,50.1,141900.0,36.6529,36.6602,36.6455,36.6602,141900.0
2011-04-21 14:50:00,50.09,50.11,50.08,50.11,287900.0,36.6529,36.6675,36.6455,36.6675,287900.0
2011-04-21 14:55:00,50.11,50.11,50.06,50.08,187800.0,36.6675,36.6675,36.6309,36.6455,187800.0
2011-04-21 15:00:00,50.08,50.1,50.06,50.09,160100.0,36.6455,36.6602,36.6309,36.6529,160100.0
2011-04-21 15:05:00,50.08,50.09,50.08,50.09,48800.0,36.6455,36.6529,36.6455,36.6529,48800.0
2011-04-21 15:10:00,50.08,50.09,50.06,50.06,56600.0,36.6455,36.6529,36.6309,36.6309,56600.0
2011-04-21 15:15:00,50.06,50.09,50.06,50.08,129300.0,36.6309,36.6529,36.6309,36.6455,129300.0
2011-04-21 15:20:00,50.08,50.09,50.05,50.08,172300.0,36.6455,36.6529,36.6236,36.6455,172300.0
2011-04-21 15:25:00,50.08,50.08,50.05,50.07,208200.0,36.6455,36.6455,36.6236,36.6382,208200.0
2011-04-21 15:30:00,50.07,50.08,50.06,50.08,153000.0,36.6382,36.6455,36.6309,36.6455,153000.0
2011-04-21 15:35:00,50.08,50.09,50.07,50.07,309100.0,36.6455,36.6529,36.6382,36.6382,309100.0
2011-04-21 15:40:00,50.07,50.1,50.07,50.09,295300.0,36.6382,36.6602,36.6382,36.6529,295300.0
2011-04-21 15:45:00,50.1,50.13,50.09,50.13,759700.0,36.6602,36.6821,36.6529,36.6821,759700.0
2011-04-21 15:50:00,50.13,50.16,50.12,50.16,1092600.0,36.6821,36.7041,36.6748,36.7041,1092600.0
2011-04-21 15:55:00,50.16,50.19,50.15,50.17,2591200.0,36.7041,36.726,36.6968,36.7114,2591200.0
2011-04-25 09:30:00,50.11,50.15,50.02,50.06,2708500.0,36.6675,36.6968,36.6016,36.6309,2708500.0
2011-04-25 09:35:00,50.06,50.09,50.04,50.04,498400.0,36.6309,36.6529,36.6163,36.6163,498400.0
2011-04-25 09:40:00,50.04,50.04,49.93,50.0,464000.0,36.6163,36.6163,36.5358,36.587,464000.0
2011-04-25 09:45:00,50.01,50.1,50.0,50.09,477100.0,36.5943,36.6602,36.587,36.6529,477100.0
2011-04-25 09:50:00,50.09,50.12,49.98,49.99,367300.0,36.6529,36.6748,36.5724,36.5797,367300.0
2011-04-25 09:55:00,49.98,50.08,49.98,50.06,357100.0,36.5724,36.6455,36.5724,36.6309,357100.0
2011-04-25 10:00:00,50.06,50.07,50.0,50.02,467100.0,36.6309,36.6382,36.587,36.6016,467100.0
2011-04-25 10:05:00,50.01,50.01,49.88,49.88,637400.0,36.5943,36.5943,36.4992,36.4992,637400.0
2011-04-25 10:10:00,49.89,49.89,49.86,49.88,388000.0,36.5065,36.5065,36.4846,36.4992,388000.0
2011-04-25 10:15:00,49.88,49.92,49.86,49.86,475000.0,36.4992,36.5285,36.4846,36.4846,475000.0
2011-04-25 10:20:00,49.87,49.87,49.74,49.77,801800.0,36.4919,36.4919,36.3968,36.4187,801800.0
2011-04-25 10:25:00,49.76,49.81,49.74,49.79,494200.0,36.4114,36.448,36.3968,36.4333,494200.0
2011-04-25 10:30:00,49.79,49.82,49.75,49.78,329800.0,36.4333,36.4553,36.4041,36.426,329800.0
2011-04-25 10:35:00,49.79,49.79,49.7,49.78,802600.0,36.4333,36.4333,36.3675,36.426,802600.0
2011-04-25 10:40:00,49.78,49.81,49.76,49.8,142200.0,36.426,36.448,36.4114,36.4407,142200.0
2011-04-25 10:45:00,49.8,49.81,49.72,49.74,821300.0,36.4407,36.448,36.3821,36.3968,821300.0
2011-04-25 10:50:00,49.75,49.77,49.72,49.73,496800.0,36.4041,36.4187,36.3821,36.3894,496800.0
2011-04-25 10:55:00,49.73,49.74,49.66,49.73,688300.0,36.3894,36.3968,36.3382,36.3894,688300.0
2011-04-25 11:00:00,49.74,49.75,49.69,49.69,234400.0,36.3968,36.4041,36.3602,36.3602,234400.0
2011-04-25 11:05:00,49.69,49.71,49.65,49.66,522400.0,36.3602,36.3748,36.3309,36.3382,522400.0
2011-04-25 11:10:00,49.66,49.68,49.63,49.65,579800.0,36.3382,36.3529,36.3163,36.3309,579800.0
2011-04-25 11:15:00,49.65,49.69,49.63,49.69,332600.0,36.3309,36.3602,36.3163,36.3602,332600.0
2011-04-25 11:20:00,49.68,49.72,49.67,49.7,188200.0,36.3529,36.3821,36.3455,36.3675,188200.0
2011-04-25 11:25:00,49.7,49.74,49.68,49.73,135100.0,36.3675,36.3968,36.3529,36.3894,135100.0
2011-04-25 11:30:00,49.74,49.74,49.73,49.73,188600.0,36.3968,36.3968,36.3894,36.3894,188600.0
2011-04-25 11:35:00,49.73,49.73,49.69,49.73,221700.0,36.3894,36.3894,36.3602,36.3894,221700.0
2011-04-25 11:40:00,49.73,49.75,49.71,49.73,427500.0,36.3894,36.4041,36.3748,36.3894,427500.0
2011-04-25 11:45:00,49.73,49.75,49.7,49.72,314800.0,36.3894,36.4041,36.3675,36.3821,314800.0
2011-04-25 11:50:00,49.72,49.74,49.71,49.72,197200.0,36.3821,36.3968,36.3748,36.3821,197200.0
2011-04-25 11:55:00,49.73,49.77,49.72,49.74,696300.0,36.3894,36.4187,36.3821,36.3968,696300.0
2011-04-25 12:00:00,49.74,49.76,49.71,49.76,449800.0,36.3968,36.4114,36.3748,36.4114,449800.0
2011-04-25 12:05:00,49.76,49.76,49.72,49.74,304600.0,36.4114,36.4114,36.3821,36.3968,304600.0
2011-04-25 12:10:00,49.74,49.76,49.72,49.73,165800.0,36.3968,36.4114,36.3821,36.3894,165800.0
2011-04-25 12:15:00,49.74,49.75,49.73,49.75,59100.0,36.3968,36.4041,36.3894,36.4041,59100.0
2011-04-25 12:20:00,49.74,49.76,49.74,49.75,128500.0,36.3968,36.4114,36.3968,36.4041,128500.0
2011-04-25 12:25:00,49.75,49.76,49.74,49.75,120800.0,36.4041,36.4114,36.3968,36.4041,120800.0
2011-04-25 12:30:00,49.76,49.77,49.75,49.77,57400.0,36.4114,36.4187,36.4041,36.4187,57400.0
2011-04-25 12:35:00,49.76,49.77,49.75,49.76,137000.0,36.4114,36.4187,36.4041,36.4114,137000.0
2011-04-25 12:40:00,49.76,49.77,49.73,49.74,504200.0,36.4114,36.4187,36.3894,36.3968,504200.0
2011-04-25 12:45:00,49.73,49.75,49.72,49.74,148000.0,36.3894,36.4041,36.3821,36.3968,148000.0
2011-04-25 12:50:00,49.74,49.76,49.74,49.74,173600.0,36.3968,36.4114,36.3968,36.3968,173600.0
2011-04-25 12:55:00,49.75,49.75,49.72,49.73,135400.0,36.4041,36.4041,36.3821,36.3894,135400.0
2011-04-25 13:00:00,49.74,49.75,49.72,49.73,129400.0,36.3968,36.4041,36.3821,36.3894,129400.0
2011-04-25 13:05:00,49.73,49.74,49.72,49.74,158700.0,36.3894,36.3968,36.3821,36.3968,158700.0
2011-04-25 13:10:00,49.74,49.76,49.73,49.73,351300.0,36.3968,36.4114,36.3894,36.3894,351300.0
2011-04-25 13:15:00,49.74,49.75,49.73,49.75,375500.0,36.3968,36.4041,36.3894,36.4041,375500.0
2011-04-25 13:20:00,49.75,49.75,49.73,49.73,228200.0,36.4041,36.4041,36.3894,36.3894,228200.0
2011-04-25 13:25:00,49.74,49.74,49.73,49.74,34600.0,36.3968,36.3968,36.3894,36.3968,34600.0
2011-04-25 13:30:00,49.74,49.75,49.73,49.75,251600.0,36.3968,36.4041,36.3894,36.4041,251600.0
2011-04-25 13:35:00,49.75,49.76,49.74,49.76,370600.0,36.4041,36.4114,36.3968,36.4114,370600.0
2011-04-25 13:40:00,49.76,49.76,49.73,49.73,59400.0,36.4114,36.4114,36.3894,36.3894,59400.0
2011-04-25 13:45:00,49.73,49.74,49.72,49.73,386800.0,36.3894,36.3968,36.3821,36.3894,386800.0
2011-04-25 13:50:00,49.73,49.74,49.71,49.72,158100.0,36.3894,36.3968,36.3748,36.3821,158100.0
2011-04-25 13:55:00,49.72,49.75,49.72,49.74,125300.0,36.3821,36.4041,36.3821,36.3968,125300.0
2011-04-25 14:00:00,49.74,49.78,49.74,49.76,261600.0,36.3968,36.426,36.3968,36.4114,261600.0
2011-04-25 14:05:00,49.76,49.78,49.75,49.77,432500.0,36.4114,36.426,36.4041,36.4187,432500.0
2011-04-25 14:10:00,49.78,49.82,49.77,49.81,756900.0,36.426,36.4553,36.4187,36.448,756900.0
2011-04-25 14:15:00,49.81,49.84,49.8,49.82,247500.0,36.448,36.4699,36.4407,36.4553,247500.0
2011-04-25 14:20:00,49.82,49.84,49.8,49.82,475500.0,36.4553,36.4699,36.4407,36.4553,475500.0
2011-04-25 14:25:00,49.83,49.85,49.81,49.85,254700.0,36.4626,36.4772,36.448,36.4772,254700.0
2011-04-25 14:30:00,49.84,49.85,49.84,49.84,112300.0,36.4699,36.4772,36.4699,36.4699,112300.0
2011-04-25 14:35:00,49.85,49.85,49.82,49.83,71000.0,36.4772,36.4772,36.4553,36.4626,71000.0
2011-04-25 14:40:00,49.82,49.84,49.81,49.81,194900.0,36.4553,36.4699,36.448,36.448,194900.0
2011-04-25 14:45:00,49.82,49.84,49.81,49.83,99200.0,36.4553,36.4699,36.448,36.4626,99200.0
2011-04-25 14:50:00,49.82,49.84,49.82,49.84,78900.0,36.4553,36.4699,36.4553,36.4699,78900.0
2011-04-25 14:55:00,49.83,49.84,49.83,49.84,41200.0,36.4626,36.4699,36.4626,36.4699,41200.0
2011-04-25 15:00:00,49.84,49.84,49.83,49.83,69900.0,36.4699,36.4699,36.4626,36.4626,69900.0
2011-04-25 15:05:00,49.83,49.84,49.82,49.83,55900.0,36.4626,36.4699,36.4553,36.4626,55900.0
2011-04-25 15:10:00,49.83,49.83,49.78,49.79,154300.0,36.4626,36.4626,36.426,36.4333,154300.0
2011-04-25 15:15:00,49.8,49.82,49.78,49.79,130200.0,36.4407,36.4553,36.426,36.4333,130200.0
2011-04-25 15:20:00,49.78,49.79,49.77,49.79,188600.0,36.426,36.4333,36.4187,36.4333,188600.0
2011-04-25 15:25:00,49.79,49.83,49.78,49.83,161300.0,36.4333,36.4626,36.426,36.4626,161300.0
2011-04-25 15:30:00,49.82,49.83,49.81,49.83,371100.0,36.4553,36.4626,36.448,36.4626,371100.0
2011-04-25 15:35:00,49.83,49.86,49.82,49.82,289300.0,36.4626,36.4846,36.4553,36.4553,289300.0
2011-04-25 15:40:00,49.82,49.86,49.82,49.84,202200.0,36.4553,36.4846,36.4553,36.4699,202200.0
2011-04-25 15:45:00,49.83,49.84,49.79,49.81,654500.0,36.4626,36.4699,36.4333,36.448,654500.0
2011-04-25 15:50:00,49.8,49.81,49.77,49.8,998700.0,36.4407,36.448,36.4187,36.4407,998700.0
2011-04-25 15:55:00,49.8,49.8,49.77,49.78,2257100.0,36.4407,36.4407,36.4187,36.426,2257100.0
2011-04-26 09:30:00,49.92,49.93,49.83,49.87,810400.0,36.5285,36.5358,36.4626,36.4919,810400.0
2011-04-26 09:35:00,49.87,49.87,49.76,49.79,773800.0,36.4919,36.4919,36.4114,36.4333,773800.0
2011-04-26 09:40:00,49.79,49.79,49.66,49.68,1986200.0,36.4333,36.4333,36.3382,36.3529,1986200.0
2011-04-26 09:45:00,49.68,49.72,49.66,49.71,1323300.0,36.3529,36.3821,36.3382,36.3748,1323300.0
2011-04-26 09:50:00,49.71,49.76,49.71,49.75,536600.0,36.3748,36.4114,36.3748,36.4041,536600.0
2011-04-26 09:55:00,49.75,49.8,49.71,49.73,766400.0,36.4041,36.4407,36.3748,36.3894,766400.0
2011-04-26 10:00:00,49.73,49.78,49.72,49.74,607600.0,36.3894,36.426,36.3821,36.3968,607600.0
2011-04-26 10:05:00,49.74,49.74,49.67,49.68,345600.0,36.3968,36.3968,36.3455,36.3529,345600.0
2011-04-26 10:10:00,49.68,49.77,49.67,49.75,518300.0,36.3529,36.4187,36.3455,36.4041,518300.0
2011-04-26 10:15:00,49.75,49.79,49.72,49.79,308700.0,36.4041,36.4333,36.3821,36.4333,308700.0
2011-04-26 10:20:00,49.79,49.86,49.79,49.85,563100.0,36.4333,36.4846,36.4333,36.4772,563100.0
2011-04-26 10:25:00,49.86,49.92,49.84,49.88,418000.0,36.4846,36.5285,36.4699,36.4992,418000.0
2011-04-26 10:30:00,49.88,49.9,49.85,49.86,272400.0,36.4992,36.5138,36.4772,36.4846,272400.0
2011-04-26 10:35:00,49.86,49.93,49.85,49.92,323200.0,36.4846,36.5358,36.4772,36.5285,323200.0
2011-04-26 10:40:00,49.92,49.98,49.92,49.98,288600.0,36.5285,36.5724,36.5285,36.5724,288600.0
2011-04-26 10:45:00,49.99,50.01,49.95,49.96,402300.0,36.5797,36.5943,36.5504,36.5577,402300.0
2011-04-26 10:50:00,49.96,50.04,49.94,50.03,914000.0,36.5577,36.6163,36.5431,36.609,914000.0
2011-04-26 10:55:00,50.02,50.05,49.98,50.04,877500.0,36.6016,36.6236,36.5724,36.6163,877500.0
2011-04-26 11:00:00,50.05,50.08,50.03,50.06,778400.0,36.6236,36.6455,36.609,36.6309,778400.0
2011-04-26 11:05:00,50.06,50.11,50.05,50.09,748300.0,36.6309,36.6675,36.6236,36.6529,748300.0
2011-04-26 11:10:00,50.09,50.13,50.08,50.12,946800.0,36.6529,36.6821,36.6455,36.6748,946800.0
2011-04-26 11:15:00,50.11,50.13,50.09,50.11,651100.0,36.6675,36.6821,36.6529,36.6675,651100.0
2011-04-26 11:20:00,50.11,50.15,50.1,50.14,687400.0,36.6675,36.6968,36.6602,36.6895,687400.0
2011-04-26 11:25:00,50.14,50.18,50.14,50.15,1581800.0,36.6895,36.7187,36.6895,36.6968,1581800.0
2011-04-26 11:30:00,50.16,50.21,50.15,50.2,1198200.0,36.7041,36.7407,36.6968,36.7334,1198200.0
2011-04-26 11:35:00,50.2,50.21,50.17,50.18,278600.0,36.7334,36.7407,36.7114,36.7187,278600.0
2011-04-26 11:40:00,50.19,50.21,50.18,50.19,233500.0,36.726,36.7407,36.7187,36.726,233500.0
2011-04-26 11:45:00,50.2,50.21,50.14,50.15,1045300.0,36.7334,36.7407,36.6895,36.6968,1045300.0
2011-04-26 11:50:00,50.15,50.17,50.14,50.15,498100.0,36.6968,36.7114,36.6895,36.6968,498100.0
2011-04-26 11:55:00,50.15,50.19,50.15,50.17,217400.0,36.6968,36.726,36.6968,36.7114,217400.0
2011-04-26 12:00:00,50.17,50.22,50.15,50.19,329600.0,36.7114,36.748,36.6968,36.726,329600.0
2011-04-26 12:05:00,50.18,50.19,50.16,50.19,241300.0,36.7187,36.726,36.7041,36.726,241300.0
2011-04-26 12:10:00,50.19,50.2,50.17,50.19,238200.0,36.726,36.7334,36.7114,36.726,238200.0
2011-04-26 12:15:00,50.19,50.2,50.16,50.18,173300.0,36.726,36.7334,36.7041,36.7187,173300.0
2011-04-26 12:20:00,50.18,50.18,50.15,50.16,114600.0,36.7187,36.7187,36.6968,36.7041,114600.0
2011-04-26 12:25:00,50.16,50.18,50.15,50.16,217200.0,36.7041,36.7187,36.6968,36.7041,217200.0
2011-04-26 12:30:00,50.16,50.18,50.15,50.17,133600.0,36.7041,36.7187,36.6968,36.7114,133600.0
2011-04-26 12:35:00,50.18,50.18,50.16,50.17,34100.0,36.7187,36.7187,36.7041,36.7114,34100.0
2011-04-26 12:40:00,50.17,50.18,50.15,50.16,82900.0,36.7114,36.7187,36.6968,36.7041,82900.0
2011-04-26 12:45:00,50.16,50.16,50.13,50.13,93600.0,36.7041,36.7041,36.6821,36.6821,93600.0
2011-04-26 12:50:00,50.13,50.19,50.12,50.19,148200.0,36.6821,36.726,36.6748,36.726,148200.0
2011-04-26 12:55:00,50.19,50.19,50.17,50.17,45200.0,36.726,36.726,36.7114,36.7114,45200.0
2011-04-26 13:00:00,50.17,50.18,50.15,50.15,142100.0,36.7114,36.7187,36.6968,36.6968,142100.0
2011-04-26 13:05:00,50.14,50.15,50.11,50.12,126800.0,36.6895,36.6968,36.6675,36.6748,126800.0
2011-04-26 13:10:00,50.11,50.14,50.11,50.14,69400.0,36.6675,36.6895,36.6675,36.6895,69400.0
2011-04-26 13:15:00,50.14,50.15,50.13,50.14,64900.0,36.6895,36.6968,36.6821,36.6895,64900.0
2011-04-26 13:20:00,50.14,50.17,50.12,50.13,243600.0,36.6895,36.7114,36.6748,36.6821,243600.0
2011-04-26 13:25:00,50.13,50.15,50.11,50.11,98800.0,36.6821,36.6968,36.6675,36.6675,98800.0
2011-04-26 13:30:00,50.12,50.12,50.05,50.05,177400.0,36.6748,36.6748,36.6236,36.6236,177400.0
2011-04-26 13:35:00,50.06,50.1,50.06,50.08,101000.0,36.6309,36.6602,36.6309,36.6455,101000.0
2011-04-26 13:40:00,50.08,50.08,50.05,50.08,78300.0,36.6455,36.6455,36.6236,36.6455,78300.0
2011-04-26 13:45:00,50.08,50.08,50.05,50.07,84800.0,36.6455,36.6455,36.6236,36.6382,84800.0
2011-04-26 13:50:00,50.07,50.1,50.06,50.1,103800.0,36.6382,36.6602,36.6309,36.6602,103800.0
2011-04-26 13:55:00,50.1,50.1,50.09,50.09,50200.0,36.6602,36.6602,36.6529,36.6529,50200.0
2011-04-26 14:00:00,50.09,50.1,50.06,50.08,109500.0,36.6529,36.6602,36.6309,36.6455,109500.0
2011-04-26 14:05:00,50.07,50.1,50.05,50.09,212900.0,36.6382,36.6602,36.6236,36.6529,212900.0
2011-04-26 14:10:00,50.09,50.1,50.07,50.1,60300.0,36.6529,36.6602,36.6382,36.6602,60300.0
2011-04-26 14:15:00,50.1,50.12,50.09,50.12,81400.0,36.6602,36.6748,36.6529,36.6748,81400.0
2011-04-26 14:20:00,50.13,50.14,50.1,50.13,134800.0,36.6821,36.6895,36.6602,36.6821,134800.0
2011-04-26 14:25:00,50.13,50.14,50.11,50.13,85800.0,36.6821,36.6895,36.6675,36.6821,85800.0
2011-04-26 14:30:00,50.13,50.13,50.09,50.13,55800.0,36.6821,36.6821,36.6529,36.6821,55800.0
2011-04-26 14:35:00,50.13,50.13,50.08,50.1,127200.0,36.6821,36.6821,36.6455,36.6602,127200.0
2011-04-26 14:40:00,50.1,50.13,50.09,50.12,57400.0,36.6602,36.6821,36.6529,36.6748,57400.0
2011-04-26 14:45:00,50.12,50.14,50.1,50.13,212700.0,36.6748,36.6895,36.6602,36.6821,212700.0
2011-04-26 14:50:00,50.12,50.14,50.12,50.14,72000.0,36.6748,36.6895,36.6748,36.6895,72000.0
2011-04-26 14:55:00,50.14,50.16,50.13,50.15,73900.0,36.6895,36.7041,36.6821,36.6968,73900.0
2011-04-26 15:00:00,50.15,50.16,50.14,50.15,202900.0,36.6968,36.7041,36.6895,36.6968,202900.0
2011-04-26 15:05:00,50.15,50.19,50.13,50.19,286300.0,36.6968,36.726,36.6821,36.726,286300.0
2011-04-26 15:10:00,50.19,50.23,50.18,50.23,309000.0,36.726,36.7553,36.7187,36.7553,309000.0
2011-04-26 15:15:00,50.23,50.23,50.18,50.2,170200.0,36.7553,36.7553,36.7187,36.7334,170200.0
2011-04-26 15:20:00,50.2,50.2,50.16,50.18,107400.0,36.7334,36.7334,36.7041,36.7187,107400.0
2011-04-26 15:25:00,50.18,50.19,50.15,50.16,179300.0,36.7187,36.726,36.6968,36.7041,179300.0
2011-04-26 15:30:00,50.16,50.17,50.14,50.14,182500.0,36.7041,36.7114,36.6895,36.6895,182500.0
2011-04-26 15:35:00,50.14,50.17,50.12,50.12,230100.0,36.6895,36.7114,36.6748,36.6748,230100.0
2011-04-26 15:40:00,50.12,50.16,50.12,50.15,330800.0,36.6748,36.7041,36.6748,36.6968,330800.0
2011-04-26 15:45:00,50.15,50.17,50.13,50.17,1055500.0,36.6968,36.7114,36.6821,36.7114,1055500.0
2011-04-26 15:50:00,50.16,50.19,50.16,50.17,1938200.0,36.7041,36.726,36.7041,36.7114,1938200.0
2011-04-26 15:55:00,50.17,50.21,50.15,50.2,4457200.0,36.7114,36.7407,36.6968,36.7334,4457200.0
2011-04-27 09:30:00,50.13,50.16,49.97,49.98,1242500.0,36.6821,36.7041,36.5651,36.5724,1242500.0
2011-04-27 09:35:00,49.98,49.98,49.87,49.88,1628200.0,36.5724,36.5724,36.4919,36.4992,1628200.0
2011-04-27 09:40:00,49.88,50.13,49.83,49.85,860000.0,36.4992,36.6821,36.4626,36.4772,860000.0
2011-04-27 09:45:00,49.84,49.93,49.8,49.93,1514600.0,36.4699,36.5358,36.4407,36.5358,1514600.0
2011-04-27 09:50:00,49.93,49.94,49.89,49.89,892600.0,36.5358,36.5431,36.5065,36.5065,892600.0
2011-04-27 09:55:00,49.9,49.9,49.79,49.8,1008400.0,36.5138,36.5138,36.4333,36.4407,1008400.0
2011-04-27 10:00:00,49.8,49.81,49.69,49.7,1383500.0,36.4407,36.448,36.3602,36.3675,1383500.0
2011-04-27 10:05:00,49.69,49.71,49.64,49.66,1283200.0,36.3602,36.3748,36.3236,36.3382,1283200.0
2011-04-27 10:10:00,49.66,49.68,49.59,49.6,1859700.0,36.3382,36.3529,36.287,36.2943,1859700.0
2011-04-27 10:15:00,49.6,49.61,49.55,49.58,526500.0,36.2943,36.3016,36.2577,36.2797,526500.0
2011-04-27 10:20:00,49.58,49.59,49.51,49.55,849200.0,36.2797,36.287,36.2285,36.2577,849200.0
2011-04-27 10:25:00,49.55,49.6,49.54,49.54,378200.0,36.2577,36.2943,36.2504,36.2504,378200.0
2011-04-27 10:30:00,49.55,49.55,49.44,49.46,1950900.0,36.2577,36.2577,36.1772,36.1919,1950900.0
2011-04-27 10:35:00,49.46,49.53,49.46,49.48,651400.0,36.1919,36.2431,36.1919,36.2065,651400.0
2011-04-27 10:40:00,49.48,49.51,49.45,49.49,683800.0,36.2065,36.2285,36.1846,36.2138,683800.0
2011-04-27 10:45:00,49.5,49.51,49.45,49.45,567000.0,36.2211,36.2285,36.1846,36.1846,567000.0
2011-04-27 10:50:00,49.45,49.46,49.41,49.41,567700.0,36.1846,36.1919,36.1553,36.1553,567700.0
2011-04-27 10:55:00,49.41,49.43,49.37,49.4,1379900.0,36.1553,36.1699,36.126,36.148,1379900.0
2011-04-27 11:00:00,49.4,49.45,49.4,49.44,728600.0,36.148,36.1846,36.148,36.1772,728600.0
2011-04-27 11:05:00,49.45,49.48,49.44,49.47,508800.0,36.1846,36.2065,36.1772,36.1992,508800.0
2011-04-27 11:10:00,49.48,49.49,49.46,49.49,378900.0,36.2065,36.2138,36.1919,36.2138,378900.0
2011-04-27 11:15:00,49.49,49.51,49.47,49.5,477100.0,36.2138,36.2285,36.1992,36.2211,477100.0
2011-04-27 11:20:00,49.49,49.5,49.46,49.47,673800.0,36.2138,36.2211,36.1919,36.1992,673800.0
2011-04-27 11:25:00,49.47,49.48,49.44,49.48,1283800.0,36.1992,36.2065,36.1772,36.2065,1283800.0
2011-04-27 11:30:00,49.48,49.48,49.41,49.41,2147100.0,36.2065,36.2065,36.1553,36.1553,2147100.0
2011-04-27 11:35:00,49.41,49.44,49.4,49.41,500300.0,36.1553,36.1772,36.148,36.1553,500300.0
2011-04-27 11:40:00,49.41,49.43,49.4,49.41,1639400.0,36.1553,36.1699,36.148,36.1553,1639400.0
2011-04-27 11:45:00,49.41,49.44,49.4,49.42,337900.0,36.1553,36.1772,36.148,36.1626,337900.0
2011-04-27 11:50:00,49.42,49.46,49.41,49.44,330200.0,36.1626,36.1919,36.1553,36.1772,330200.0
2011-04-27 11:55:00,49.45,49.46,49.41,49.42,408000.0,36.1846,36.1919,36.1553,36.1626,408000.0
2011-04-27 12:00:00,49.41,49.43,49.41,49.42,220400.0,36.1553,36.1699,36.1553,36.1626,220400.0
2011-04-27 12:05:00,49.43,49.43,49.4,49.41,169500.0,36.1699,36.1699,36.148,36.1553,169500.0
2011-04-27 12:10:00,49.41,49.45,49.41,49.45,203500.0,36.1553,36.1846,36.1553,36.1846,203500.0
2011-04-27 12:15:00,49.45,49.46,49.41,49.42,302100.0,36.1846,36.1919,36.1553,36.1626,302100.0
2011-04-27 12:20:00,49.42,49.44,49.41,49.44,228900.0,36.1626,36.1772,36.1553,36.1772,228900.0
2011-04-27 12:25:00,49.43,49.45,49.43,49.44,134300.0,36.1699,36.1846,36.1699,36.1772,134300.0
2011-04-27 12:30:00,49.44,49.55,49.42,49.51,489300.0,36.1772,36.2577,36.1626,36.2285,489300.0
2011-04-27 12:35:00,49.5,49.69,49.46,49.68,2232200.0,36.2211,36.3602,36.1919,36.3529,2232200.0
2011-04-27 12:40:00,49.69,49.69,49.57,49.58,1194800.0,36.3602,36.3602,36.2724,36.2797,1194800.0
2011-04-27 12:45:00,49.58,49.58,49.53,49.57,366600.0,36.2797,36.2797,36.2431,36.2724,366600.0
2011-04-27 12:50:00,49.56,49.6,49.55,49.59,689700.0,36.265,36.2943,36.2577,36.287,689700.0
2011-04-27 12:55:00,49.59,49.6,49.56,49.56,441000.0,36.287,36.2943,36.265,36.265,441000.0
2011-04-27 13:00:00,49.56,49.59,49.51,49.58,294300.0,36.265,36.287,36.2285,36.2797,294300.0
2011-04-27 13:05:00,49.59,49.6,49.57,49.6,72200.0,36.287,36.2943,36.2724,36.2943,72200.0
2011-04-27 13:10:00,49.59,49.6,49.55,49.6,191700.0,36.287,36.2943,36.2577,36.2943,191700.0
2011-04-27 13:15:00,49.6,49.66,49.59,49.65,529200.0,36.2943,36.3382,36.287,36.3309,529200.0
2011-04-27 13:20:00,49.66,49.67,49.64,49.65,233600.0,36.3382,36.3455,36.3236,36.3309,233600.0
2011-04-27 13:25:00,49.64,49.65,49.58,49.58,139800.0,36.3236,36.3309,36.2797,36.2797,139800.0
2011-04-27 13:30:00,49.58,49.6,49.56,49.57,77300.0,36.2797,36.2943,36.265,36.2724,77300.0
2011-04-27 13:35:00,49.57,49.6,49.54,49.58,194600.0,36.2724,36.2943,36.2504,36.2797,194600.0
2011-04-27 13:40:00,49.58,49.66,49.57,49.65,160200.0,36.2797,36.3382,36.2724,36.3309,160200.0
2011-04-27 13:45:00,49.66,49.66,49.62,49.63,118000.0,36.3382,36.3382,36.3089,36.3163,118000.0
2011-04-27 13:50:00,49.63,49.71,49.63,49.71,338900.0,36.3163,36.3748,36.3163,36.3748,338900.0
2011-04-27 13:55:00,49.72,49.73,49.69,49.7,216800.0,36.3821,36.3894,36.3602,36.3675,216800.0
2011-04-27 14:00:00,49.69,49.73,49.68,49.69,379900.0,36.3602,36.3894,36.3529,36.3602,379900.0
2011-04-27 14:05:00,49.7,49.72,49.68,49.7,281000.0,36.3675,36.3821,36.3529,36.3675,281000.0
2011-04-27 14:10:00,49.7,49.72,49.66,49.67,258700.0,36.3675,36.3821,36.3382,36.3455,258700.0
2011-04-27 14:15:00,49.67,49.67,49.57,49.6,654100.0,36.3455,36.3455,36.2724,36.2943,654100.0
2011-04-27 14:20:00,49.61,49.65,49.6,49.65,236900.0,36.3016,36.3309,36.2943,36.3309,236900.0
2011-04-27 14:25:00,49.65,49.66,49.58,49.58,498100.0,36.3309,36.3382,36.2797,36.2797,498100.0
2011-04-27 14:30:00,49.58,49.63,49.56,49.63,496300.0,36.2797,36.3163,36.265,36.3163,496300.0
2011-04-27 14:35:00,49.63,49.69,49.63,49.69,215100.0,36.3163,36.3602,36.3163,36.3602,215100.0
2011-04-27 14:40:00,49.68,49.68,49.63,49.65,227800.0,36.3529,36.3529,36.3163,36.3309,227800.0
2011-04-27 14:45:00,49.65,49.69,49.62,49.62,568400.0,36.3309,36.3602,36.3089,36.3089,568400.0
2011-04-27 14:50:00,49.63,49.72,49.63,49.71,253500.0,36.3163,36.3821,36.3163,36.3748,253500.0
2011-04-27 14:55:00,49.71,49.78,49.7,49.77,463000.0,36.3748,36.426,36.3675,36.4187,463000.0
2011-04-27 15:00:00,49.77,49.83,49.77,49.81,535300.0,36.4187,36.4626,36.4187,36.448,535300.0
2011-04-27 15:05:00,49.81,49.82,49.79,49.81,429600.0,36.448,36.4553,36.4333,36.448,429600.0
2011-04-27 15:10:00,49.81,49.83,49.79,49.81,241400.0,36.448,36.4626,36.4333,36.448,241400.0
2011-04-27 15:15:00,49.81,49.83,49.8,49.82,269800.0,36.448,36.4626,36.4407,36.4553,269800.0
2011-04-27 15:20:00,49.82,49.85,49.8,49.84,244800.0,36.4553,36.4772,36.4407,36.4699,244800.0
2011-04-27 15:25:00,49.84,49.89,49.83,49.89,147500.0,36.4699,36.5065,36.4626,36.5065,147500.0
2011-04-27 15:30:00,49.89,50.0,49.89,50.0,684100.0,36.5065,36.587,36.5065,36.587,684100.0
2011-04-27 15:35:00,50.01,50.09,50.01,50.09,359200.0,36.5943,36.6529,36.5943,36.6529,359200.0
2011-04-27 15:40:00,50.09,50.17,50.09,50.13,2438800.0,36.6529,36.7114,36.6529,36.6821,2438800.0
2011-04-27 15:45:00,50.13,50.14,50.1,50.11,1616400.0,36.6821,36.6895,36.6602,36.6675,1616400.0
2011-04-27 15:50:00,50.1,50.14,50.1,50.12,1603400.0,36.6602,36.6895,36.6602,36.6748,1603400.0
2011-04-27 15:55:00,50.12,50.13,50.06,50.12,3170700.0,36.6748,36.6821,36.6309,36.6748,3170700.0
2011-04-28 09:30:00,49.65,49.69,49.62,49.62,774500.0,36.3309,36.3602,36.3089,36.3089,774500.0
2011-04-28 09:35:00,49.63,49.63,49.6,49.63,408500.0,36.3163,36.3163,36.2943,36.3163,408500.0
2011-04-28 09:40:00,49.63,49.7,49.63,49.69,656200.0,36.3163,36.3675,36.3163,36.3602,656200.0
2011-04-28 09:45:00,49.69,49.69,49.63,49.67,377900.0,36.3602,36.3602,36.3163,36.3455,377900.0
2011-04-28 09:50:00,49.67,49.74,49.66,49.74,340400.0,36.3455,36.3968,36.3382,36.3968,340400.0
2011-04-28 09:55:00,49.74,49.76,49.73,49.76,194100.0,36.3968,36.4114,36.3894,36.4114,194100.0
2011-04-28 10:00:00,49.75,49.75,49.67,49.74,683500.0,36.4041,36.4041,36.3455,36.3968,683500.0
2011-04-28 10:05:00,49.75,49.77,49.71,49.72,514700.0,36.4041,36.4187,36.3748,36.3821,514700.0
2011-04-28 10:10:00,49.72,49.73,49.67,49.69,475400.0,36.3821,36.3894,36.3455,36.3602,475400.0
2011-04-28 10:15:00,49.7,49.7,49.6,49.64,882300.0,36.3675,36.3675,36.2943,36.3236,882300.0
2011-04-28 10:20:00,49.64,49.64,49.54,49.56,823100.0,36.3236,36.3236,36.2504,36.265,823100.0
2011-04-28 10:25:00,49.55,49.58,49.53,49.56,883200.0,36.2577,36.2797,36.2431,36.265,883200.0
2011-04-28 10:30:00,49.57,49.57,49.49,49.51,1321300.0,36.2724,36.2724,36.2138,36.2285,1321300.0
2011-04-28 10:35:00,49.51,49.52,49.46,49.46,449300.0,36.2285,36.2358,36.1919,36.1919,449300.0
2011-04-28 10:40:00,49.47,49.52,49.47,49.49,401300.0,36.1992,36.2358,36.1992,36.2138,401300.0
2011-04-28 10:45:00,49.5,49.54,49.49,49.51,308700.0,36.2211,36.2504,36.2138,36.2285,308700.0
2011-04-28 10:50:00,49.52,49.53,49.49,49.52,630200.0,36.2358,36.2431,36.2138,36.2358,630200.0
2011-04-28 10:55:00,49.52,49.55,49.51,49.54,305000.0,36.2358,36.2577,36.2285,36.2504,305000.0
2011-04-28 11:00:00,49.55,49.62,49.55,49.62,314700.0,36.2577,36.3089,36.2577,36.3089,314700.0
2011-04-28 11:05:00,49.61,49.65,49.61,49.63,254400.0,36.3016,36.3309,36.3016,36.3163,254400.0
2011-04-28 11:10:00,49.63,49.66,49.62,49.63,405800.0,36.3163,36.3382,36.3089,36.3163,405800.0
2011-04-28 11:15:00,49.64,49.64,49.52,49.62,954900.0,36.3236,36.3236,36.2358,36.3089,954900.0
2011-04-28 11:20:00,49.5,49.67,49.5,49.66,609900.0,36.2211,36.3455,36.2211,36.3382,609900.0
2011-04-28 11:25:00,49.66,49.68,49.64,49.64,271300.0,36.3382,36.3529,36.3236,36.3236,271300.0
2011-04-28 11:30:00,49.64,49.66,49.63,49.63,405100.0,36.3236,36.3382,36.3163,36.3163,405100.0
2011-04-28 11:35:00,49.63,49.63,49.55,49.55,291200.0,36.3163,36.3163,36.2577,36.2577,291200.0
2011-04-28 11:40:00,49.55,49.59,49.54,49.57,234800.0,36.2577,36.287,36.2504,36.2724,234800.0
2011-04-28 11:45:00,49.58,49.58,49.49,49.5,955000.0,36.2797,36.2797,36.2138,36.2211,955000.0
2011-04-28 11:50:00,49.5,49.5,49.42,49.45,925400.0,36.2211,36.2211,36.1626,36.1846,925400.0
2011-04-28 11:55:00,49.46,49.48,49.43,49.45,193100.0,36.1919,36.2065,36.1699,36.1846,193100.0
2011-04-28 12:00:00,49.45,49.46,49.4,49.42,751700.0,36.1846,36.1919,36.148,36.1626,751700.0
2011-04-28 12:05:00,49.42,49.46,49.41,49.46,341100.0,36.1626,36.1919,36.1553,36.1919,341100.0
2011-04-28 12:10:00,49.46,49.53,49.46,49.5,615800.0,36.1919,36.2431,36.1919,36.2211,615800.0
2011-04-28 12:15:00,49.5,49.54,49.48,49.53,277000.0,36.2211,36.2504,36.2065,36.2431,277000.0
2011-04-28 12:20:00,49.54,49.55,49.52,49.53,184900.0,36.2504,36.2577,36.2358,36.2431,184900.0
2011-04-28 12:25:00,49.53,49.58,49.51,49.57,340800.0,36.2431,36.2797,36.2285,36.2724,340800.0
2011-04-28 12:30:00,49.57,49.58,49.53,49.56,242200.0,36.2724,36.2797,36.2431,36.265,242200.0
2011-04-28 12:35:00,49.55,49.57,49.55,49.57,124700.0,36.2577,36.2724,36.2577,36.2724,124700.0
2011-04-28 12:40:00,49.57,49.61,49.56,49.59,622800.0,36.2724,36.3016,36.265,36.287,622800.0
2011-04-28 12:45:00,49.6,49.6,49.53,49.55,507600.0,36.2943,36.2943,36.2431,36.2577,507600.0
2011-04-28 12:50:00,49.55,49.55,49.49,49.52,845200.0,36.2577,36.2577,36.2138,36.2358,845200.0
2011-04-28 12:55:00,49.53,49.54,49.48,49.48,228100.0,36.2431,36.2504,36.2065,36.2065,228100.0
2011-04-28 13:00:00,49.48,49.53,49.48,49.51,358500.0,36.2065,36.2431,36.2065,36.2285,358500.0
2011-04-28 13:05:00,49.51,49.52,49.45,49.46,382900.0,36.2285,36.2358,36.1846,36.1919,382900.0
2011-04-28 13:10:00,49.46,49.48,49.42,49.43,406600.0,36.1919,36.2065,36.1626,36.1699,406600.0
2011-04-28 13:15:00,49.44,49.48,49.39,49.45,719100.0,36.1772,36.2065,36.1406,36.1846,719100.0
2011-04-28 13:20:00,49.46,49.47,49.42,49.46,462500.0,36.1919,36.1992,36.1626,36.1919,462500.0
2011-04-28 13:25:00,49.46,49.53,49.45,49.51,538400.0,36.1919,36.2431,36.1846,36.2285,538400.0
2011-04-28 13:30:00,49.51,49.52,49.46,49.47,176100.0,36.2285,36.2358,36.1919,36.1992,176100.0
2011-04-28 13:35:00,49.47,49.5,49.43,49.5,336300.0,36.1992,36.2211,36.1699,36.2211,336300.0
2011-04-28 13:40:00,49.49,49.54,49.49,49.53,353500.0,36.2138,36.2504,36.2138,36.2431,353500.0
2011-04-28 13:45:00,49.53,49.54,49.5,49.51,277600.0,36.2431,36.2504,36.2211,36.2285,277600.0
2011-04-28 13:50:00,49.52,49.54,49.5,49.51,257600.0,36.2358,36.2504,36.2211,36.2285,257600.0
2011-04-28 13:55:00,49.5,49.53,49.5,49.5,175900.0,36.2211,36.2431,36.2211,36.2211,175900.0
2011-04-28 14:00:00,49.5,49.51,49.46,49.49,336500.0,36.2211,36.2285,36.1919,36.2138,336500.0
2011-04-28 14:05:00,49.49,49.53,49.48,49.51,899100.0,36.2138,36.2431,36.2065,36.2285,899100.0
2011-04-28 14:10:00,49.51,49.53,49.49,49.52,380300.0,36.2285,36.2431,36.2138,36.2358,380300.0
2011-04-28 14:15:00,49.52,49.56,49.51,49.54,300400.0,36.2358,36.265,36.2285,36.2504,300400.0
2011-04-28 14:20:00,49.54,49.54,49.51,49.51,140300.0,36.2504,36.2504,36.2285,36.2285,140300.0
2011-04-28 14:25:00,49.51,49.52,49.47,49.48,275400.0,36.2285,36.2358,36.1992,36.2065,275400.0
2011-04-28 14:30:00,49.48,49.49,49.46,49.47,219700.0,36.2065,36.2138,36.1919,36.1992,219700.0
2011-04-28 14:35:00,49.47,49.5,49.46,49.48,373400.0,36.1992,36.2211,36.1919,36.2065,373400.0
2011-04-28 14:40:00,49.48,49.52,49.47,49.52,207900.0,36.2065,36.2358,36.1992,36.2358,207900.0
2011-04-28 14:45:00,49.52,49.53,49.51,49.52,334500.0,36.2358,36.2431,36.2285,36.2358,334500.0
2011-04-28 14:50:00,49.51,49.56,49.51,49.55,299700.0,36.2285,36.265,36.2285,36.2577,299700.0
2011-04-28 14:55:00,49.55,49.55,49.52,49.53,876500.0,36.2577,36.2577,36.2358,36.2431,876500.0
2011-04-28 15:00:00,49.53,49.54,49.5,49.51,213000.0,36.2431,36.2504,36.2211,36.2285,213000.0
2011-04-28 15:05:00,49.51,49.53,49.5,49.51,232700.0,36.2285,36.2431,36.2211,36.2285,232700.0
2011-04-28 15:10:00,49.51,49.55,49.5,49.55,230400.0,36.2285,36.2577,36.2211,36.2577,230400.0
2011-04-28 15:15:00,49.55,49.56,49.53,49.54,201500.0,36.2577,36.265,36.2431,36.2504,201500.0
2011-04-28 15:20:00,49.54,49.56,49.52,49.52,383900.0,36.2504,36.265,36.2358,36.2358,383900.0
2011-04-28 15:25:00,49.53,49.56,49.51,49.56,203700.0,36.2431,36.265,36.2285,36.265,203700.0
2011-04-28 15:30:00,49.56,49.64,49.55,49.64,899200.0,36.265,36.3236,36.2577,36.3236,899200.0
2011-04-28 15:35:00,49.63,49.65,49.63,49.65,423500.0,36.3163,36.3309,36.3163,36.3309,423500.0
2011-04-28 15:40:00,49.65,49.67,49.63,49.65,1030600.0,36.3309,36.3455,36.3163,36.3309,1030600.0
2011-04-28 15:45:00,49.66,49.68,49.65,49.65,679000.0,36.3382,36.3529,36.3309,36.3309,679000.0
2011-04-28 15:50:00,49.66,49.68,49.65,49.67,1534100.0,36.3382,36.3529,36.3309,36.3455,1534100.0
2011-04-28 15:55:00,49.67,49.71,49.66,49.7,3857700.0,36.3455,36.3748,36.3382,36.3675,3857700.0
2011-04-29 09:30:00,49.75,49.81,49.73,49.81,1008600.0,36.4041,36.448,36.3894,36.448,1008600.0
2011-04-29 09:35:00,49.81,49.87,49.77,49.8,1059500.0,36.448,36.4919,36.4187,36.4407,1059500.0
2011-04-29 09:40:00,49.81,49.83,49.78,49.83,580800.0,36.448,36.4626,36.426,36.4626,580800.0
2011-04-29 09:45:00,49.83,49.84,49.76,49.77,448900.0,36.4626,36.4699,36.4114,36.4187,448900.0
2011-04-29 09:50:00,49.77,49.82,49.76,49.82,264100.0,36.4187,36.4553,36.4114,36.4553,264100.0
2011-04-29 09:55:00,49.81,49.83,49.7,49.71,1028800.0,36.448,36.4626,36.3675,36.3748,1028800.0
2011-04-29 10:00:00,49.71,49.72,49.68,49.69,396800.0,36.3748,36.3821,36.3529,36.3602,396800.0
2011-04-29 10:05:00,49.69,49.7,49.66,49.69,400100.0,36.3602,36.3675,36.3382,36.3602,400100.0
2011-04-29 10:10:00,49.69,49.77,49.68,49.76,360800.0,36.3602,36.4187,36.3529,36.4114,360800.0
2011-04-29 10:15:00,49.76,49.8,49.72,49.79,355400.0,36.4114,36.4407,36.3821,36.4333,355400.0
2011-04-29 10:20:00,49.79,49.8,49.74,49.74,217800.0,36.4333,36.4407,36.3968,36.3968,217800.0
2011-04-29 10:25:00,49.74,49.75,49.71,49.72,943500.0,36.3968,36.4041,36.3748,36.3821,943500.0
2011-04-29 10:30:00,49.71,49.75,49.71,49.72,542300.0,36.3748,36.4041,36.3748,36.3821,542300.0
2011-04-29 10:35:00,49.73,49.74,49.69,49.71,406200.0,36.3894,36.3968,36.3602,36.3748,406200.0
2011-04-29 10:40:00,49.72,49.73,49.7,49.73,295200.0,36.3821,36.3894,36.3675,36.3894,295200.0
2011-04-29 10:45:00,49.73,49.79,49.72,49.77,268900.0,36.3894,36.4333,36.3821,36.4187,268900.0
2011-04-29 10:50:00,49.78,49.8,49.76,49.77,174600.0,36.426,36.4407,36.4114,36.4187,174600.0
2011-04-29 10:55:00,49.77,49.8,49.75,49.76,688400.0,36.4187,36.4407,36.4041,36.4114,688400.0
2011-04-29 11:00:00,49.76,49.78,49.74,49.78,329300.0,36.4114,36.426,36.3968,36.426,329300.0
2011-04-29 11:05:00,49.78,49.78,49.76,49.78,147100.0,36.426,36.426,36.4114,36.426,147100.0
2011-04-29 11:10:00,49.78,49.8,49.77,49.78,333200.0,36.426,36.4407,36.4187,36.426,333200.0
2011-04-29 11:15:00,49.78,49.78,49.76,49.76,117600.0,36.426,36.426,36.4114,36.4114,117600.0
2011-04-29 11:20:00,49.76,49.78,49.75,49.77,138600.0,36.4114,36.426,36.4041,36.4187,138600.0
2011-04-29 11:25:00,49.76,49.78,49.75,49.76,161800.0,36.4114,36.426,36.4041,36.4114,161800.0
2011-04-29 11:30:00,49.77,49.78,49.76,49.77,114200.0,36.4187,36.426,36.4114,36.4187,114200.0
2011-04-29 11:35:00,49.78,49.78,49.76,49.77,237500.0,36.426,36.426,36.4114,36.4187,237500.0
2011-04-29 11:40:00,49.76,49.89,49.76,49.88,757700.0,36.4114,36.5065,36.4114,36.4992,757700.0
2011-04-29 11:45:00,49.88,49.94,49.88,49.93,1027100.0,36.4992,36.5431,36.4992,36.5358,1027100.0
2011-04-29 11:50:00,49.93,49.96,49.9,49.96,470600.0,36.5358,36.5577,36.5138,36.5577,470600.0
2011-04-29 11:55:00,49.96,49.97,49.93,49.94,209900.0,36.5577,36.5651,36.5358,36.5431,209900.0
2011-04-29 12:00:00,49.94,49.94,49.9,49.91,604200.0,36.5431,36.5431,36.5138,36.5212,604200.0
2011-04-29 12:05:00,49.9,49.93,49.9,49.92,103400.0,36.5138,36.5358,36.5138,36.5285,103400.0
2011-04-29 12:10:00,49.92,49.94,49.92,49.94,99700.0,36.5285,36.5431,36.5285,36.5431,99700.0
2011-04-29 12:15:00,49.94,50.05,49.94,50.03,1056200.0,36.5431,36.6236,36.5431,36.609,1056200.0
2011-04-29 12:20:00,50.04,50.04,50.0,50.0,264200.0,36.6163,36.6163,36.587,36.587,264200.0
2011-04-29 12:25:00,50.01,50.01,49.94,49.99,385700.0,36.5943,36.5943,36.5431,36.5797,385700.0
2011-04-29 12:30:00,49.99,50.0,49.98,50.0,91500.0,36.5797,36.587,36.5724,36.587,91500.0
2011-04-29 12:35:00,50.0,50.0,49.98,50.0,157400.0,36.587,36.587,36.5724,36.587,157400.0
2011-04-29 12:40:00,50.0,50.0,49.96,49.97,349100.0,36.587,36.587,36.5577,36.5651,349100.0
2011-04-29 12:45:00,49.96,49.99,49.95,49.97,266800.0,36.5577,36.5797,36.5504,36.5651,266800.0
2011-04-29 12:50:00,49.96,49.97,49.95,49.95,36600.0,36.5577,36.5651,36.5504,36.5504,36600.0
2011-04-29 12:55:00,49.96,49.98,49.95,49.98,241200.0,36.5577,36.5724,36.5504,36.5724,241200.0
2011-04-29 13:00:00,49.98,50.0,49.97,50.0,106500.0,36.5724,36.587,36.5651,36.587,106500.0
2011-04-29 13:05:00,50.0,50.0,49.98,50.0,131900.0,36.587,36.587,36.5724,36.587,131900.0
2011-04-29 13:10:00,49.99,50.0,49.99,50.0,78400.0,36.5797,36.587,36.5797,36.587,78400.0
2011-04-29 13:15:00,49.99,50.0,49.99,50.0,31000.0,36.5797,36.587,36.5797,36.587,31000.0
2011-04-29 13:20:00,50.0,50.03,49.99,50.03,132100.0,36.587,36.609,36.5797,36.609,132100.0
2011-04-29 13:25:00,50.03,50.06,50.03,50.05,180800.0,36.609,36.6309,36.609,36.6236,180800.0
2011-04-29 13:30:00,50.05,50.07,50.04,50.06,96400.0,36.6236,36.6382,36.6163,36.6309,96400.0
2011-04-29 13:35:00,50.07,50.08,50.06,50.06,181000.0,36.6382,36.6455,36.6309,36.6309,181000.0
2011-04-29 13:40:00,50.06,50.07,50.04,50.05,100600.0,36.6309,36.6382,36.6163,36.6236,100600.0
2011-04-29 13:45:00,50.05,50.05,50.03,50.05,69500.0,36.6236,36.6236,36.609,36.6236,69500.0
2011-04-29 13:50:00,50.05,50.06,50.02,50.04,236600.0,36.6236,36.6309,36.6016,36.6163,236600.0
2011-04-29 13:55:00,50.04,50.04,50.02,50.02,56500.0,36.6163,36.6163,36.6016,36.6016,56500.0
2011-04-29 14:00:00,50.03,50.03,50.02,50.02,52600.0,36.609,36.609,36.6016,36.6016,52600.0
2011-04-29 14:05:00,50.03,50.06,50.0,50.06,209800.0,36.609,36.6309,36.587,36.6309,209800.0
2011-04-29 14:10:00,50.05,50.07,50.04,50.06,53600.0,36.6236,36.6382,36.6163,36.6309,53600.0
2011-04-29 14:15:00,50.06,50.06,50.03,50.04,102300.0,36.6309,36.6309,36.609,36.6163,102300.0
2011-04-29 14:20:00,50.05,50.06,50.03,50.05,124500.0,36.6236,36.6309,36.609,36.6236,124500.0
2011-04-29 14:25:00,50.06,50.06,50.0,50.02,438800.0,36.6309,36.6309,36.587,36.6016,438800.0
2011-04-29 14:30:00,50.01,50.08,50.0,50.07,709400.0,36.5943,36.6455,36.587,36.6382,709400.0
2011-04-29 14:35:00,50.08,50.14,50.07,50.13,357600.0,36.6455,36.6895,36.6382,36.6821,357600.0
2011-04-29 14:40:00,50.14,50.14,50.1,50.12,178100.0,36.6895,36.6895,36.6602,36.6748,178100.0
2011-04-29 14:45:00,50.12,50.14,50.1,50.11,195900.0,36.6748,36.6895,36.6602,36.6675,195900.0
2011-04-29 14:50:00,50.1,50.1,50.07,50.09,188700.0,36.6602,36.6602,36.6382,36.6529,188700.0
2011-04-29 14:55:00,50.08,50.12,50.08,50.08,225600.0,36.6455,36.6748,36.6455,36.6455,225600.0
2011-04-29 15:00:00,50.08,50.08,50.04,50.05,234600.0,36.6455,36.6455,36.6163,36.6236,234600.0
2011-04-29 15:05:00,50.05,50.09,50.05,50.07,380200.0,36.6236,36.6529,36.6236,36.6382,380200.0
2011-04-29 15:10:00,50.07,50.08,50.06,50.06,124200.0,36.6382,36.6455,36.6309,36.6309,124200.0
2011-04-29 15:15:00,50.07,50.08,50.0,50.0,402400.0,36.6382,36.6455,36.587,36.587,402400.0
2011-04-29 15:20:00,50.0,50.01,49.97,49.97,376800.0,36.587,36.5943,36.5651,36.5651,376800.0
2011-04-29 15:25:00,49.98,49.98,49.93,49.95,519900.0,36.5724,36.5724,36.5358,36.5504,519900.0
2011-04-29 15:30:00,49.94,49.98,49.93,49.97,673900.0,36.5431,36.5724,36.5358,36.5651,673900.0
2011-04-29 15:35:00,49.97,50.0,49.96,49.98,656400.0,36.5651,36.587,36.5577,36.5724,656400.0
2011-04-29 15:40:00,49.98,49.98,49.95,49.97,516700.0,36.5724,36.5724,36.5504,36.5651,516700.0
2011-04-29 15:45:00,49.97,50.0,49.96,49.99,769000.0,36.5651,36.587,36.5577,36.5797,769000.0
2011-04-29 15:50:00,50.0,50.04,49.99,50.03,618500.0,36.587,36.6163,36.5797,36.609,618500.0
2011-04-29 15:55:00,50.03,50.07,50.0,50.05,2962000.0,36.609,36.6382,36.587,36.6236,2962000.0
2011-05-02 09:30:00,50.24,50.25,50.2,50.23,711900.0,36.7626,36.7699,36.7334,36.7553,711900.0
2011-05-02 09:35:00,50.24,50.25,50.11,50.12,1328400.0,36.7626,36.7699,36.6675,36.6748,1328400.0
2011-05-02 09:40:00,50.12,50.14,50.01,50.01,1248700.0,36.6748,36.6895,36.5943,36.5943,1248700.0
2011-05-02 09:45:00,50.01,50.13,50.0,50.11,645400.0,36.5943,36.6821,36.587,36.6675,645400.0
2011-05-02 09:50:00,50.11,50.18,50.11,50.17,467900.0,36.6675,36.7187,36.6675,36.7114,467900.0
2011-05-02 09:55:00,50.18,50.2,50.13,50.14,355300.0,36.7187,36.7334,36.6821,36.6895,355300.0
2011-05-02 10:00:00,50.14,50.27,50.14,50.25,1444000.0,36.6895,36.7846,36.6895,36.7699,1444000.0
2011-05-02 10:05:00,50.24,50.24,50.19,50.23,1498400.0,36.7626,36.7626,36.726,36.7553,1498400.0
2011-05-02 10:10:00,50.23,50.28,50.22,50.26,894500.0,36.7553,36.7919,36.748,36.7773,894500.0
2011-05-02 10:15:00,50.26,50.27,50.23,50.27,493700.0,36.7773,36.7846,36.7553,36.7846,493700.0
2011-05-02 10:20:00,50.27,50.38,50.26,50.36,2637800.0,36.7846,36.8651,36.7773,36.8504,2637800.0
2011-05-02 10:25:00,50.36,50.4,50.32,50.39,2112600.0,36.8504,36.8797,36.8212,36.8724,2112600.0
2011-05-02 10:30:00,50.39,50.41,50.34,50.38,866600.0,36.8724,36.887,36.8358,36.8651,866600.0
2011-05-02 10:35:00,50.37,50.38,50.33,50.34,555100.0,36.8578,36.8651,36.8285,36.8358,555100.0
2011-05-02 10:40:00,50.33,50.35,50.3,50.31,719400.0,36.8285,36.8431,36.8065,36.8138,719400.0
2011-05-02 10:45:00,50.31,50.34,50.3,50.31,260900.0,36.8138,36.8358,36.8065,36.8138,260900.0
2011-05-02 10:50:00,50.3,50.31,50.26,50.31,381900.0,36.8065,36.8138,36.7773,36.8138,381900.0
2011-05-02 10:55:00,50.31,50.37,50.29,50.36,961900.0,36.8138,36.8578,36.7992,36.8504,961900.0
2011-05-02 11:00:00,50.36,50.38,50.33,50.34,602100.0,36.8504,36.8651,36.8285,36.8358,602100.0
2011-05-02 11:05:00,50.33,50.43,50.32,50.42,1116500.0,36.8285,36.9017,36.8212,36.8943,1116500.0
2011-05-02 11:10:00,50.42,50.43,50.38,50.41,346200.0,36.8943,36.9017,36.8651,36.887,346200.0
2011-05-02 11:15:00,50.42,50.42,50.37,50.39,248200.0,36.8943,36.8943,36.8578,36.8724,248200.0
2011-05-02 11:20:00,50.38,50.39,50.26,50.27,593900.0,36.8651,36.8724,36.7773,36.7846,593900.0
2011-05-02 11:25:00,50.27,50.31,50.26,50.26,248700.0,36.7846,36.8138,36.7773,36.7773,248700.0
2011-05-02 11:30:00,50.27,50.27,50.17,50.2,1910500.0,36.7846,36.7846,36.7114,36.7334,1910500.0
2011-05-02 11:35:00,50.2,50.25,50.19,50.24,1186900.0,36.7334,36.7699,36.726,36.7626,1186900.0
2011-05-02 11:40:00,50.23,50.24,50.18,50.21,281500.0,36.7553,36.7626,36.7187,36.7407,281500.0
2011-05-02 11:45:00,50.21,50.23,50.16,50.16,200100.0,36.7407,36.7553,36.7041,36.7041,200100.0
2011-05-02 11:50:00,50.15,50.21,50.15,50.21,277600.0,36.6968,36.7407,36.6968,36.7407,277600.0
2011-05-02 11:55:00,50.2,50.2,50.14,50.16,312800.0,36.7334,36.7334,36.6895,36.7041,312800.0
2011-05-02 12:00:00,50.16,50.18,50.16,50.17,272500.0,36.7041,36.7187,36.7041,36.7114,272500.0
2011-05-02 12:05:00,50.17,50.2,50.15,50.2,193900.0,36.7114,36.7334,36.6968,36.7334,193900.0
2011-05-02 12:10:00,50.2,50.24,50.18,50.22,224100.0,36.7334,36.7626,36.7187,36.748,224100.0
2011-05-02 12:15:00,50.22,50.23,50.13,50.15,272900.0,36.748,36.7553,36.6821,36.6968,272900.0
2011-05-02 12:20:00,50.16,50.17,50.06,50.07,549800.0,36.7041,36.7114,36.6309,36.6382,549800.0
2011-05-02 12:25:00,50.06,50.08,49.97,49.98,939200.0,36.6309,36.6455,36.5651,36.5724,939200.0
2011-05-02 12:30:00,49.98,50.04,49.92,50.01,1357500.0,36.5724,36.6163,36.5285,36.5943,1357500.0
2011-05-02 12:35:00,50.02,50.05,50.0,50.04,237000.0,36.6016,36.6236,36.587,36.6163,237000.0
2011-05-02 12:40:00,50.04,50.05,50.02,50.05,210500.0,36.6163,36.6236,36.6016,36.6236,210500.0
2011-05-02 12:45:00,50.05,50.05,50.03,50.04,330700.0,36.6236,36.6236,36.609,36.6163,330700.0
2011-05-02 12:50:00,50.04,50.08,50.04,50.07,418900.0,36.6163,36.6455,36.6163,36.6382,418900.0
2011-05-02 12:55:00,50.07,50.12,50.06,50.07,480000.0,36.6382,36.6748,36.6309,36.6382,480000.0
2011-05-02 13:00:00,50.07,50.12,50.07,50.1,261800.0,36.6382,36.6748,36.6382,36.6602,261800.0
2011-05-02 13:05:00,50.1,50.11,50.06,50.08,174700.0,36.6602,36.6675,36.6309,36.6455,174700.0
2011-05-02 13:10:00,50.08,50.11,50.06,50.11,139900.0,36.6455,36.6675,36.6309,36.6675,139900.0
2011-05-02 13:15:00,50.11,50.15,50.11,50.13,135600.0,36.6675,36.6968,36.6675,36.6821,135600.0
2011-05-02 13:20:00,50.14,50.14,50.1,50.11,110800.0,36.6895,36.6895,36.6602,36.6675,110800.0
2011-05-02 13:25:00,50.11,50.19,50.11,50.18,430400.0,36.6675,36.726,36.6675,36.7187,430400.0
2011-05-02 13:30:00,50.19,50.19,50.16,50.16,202400.0,36.726,36.726,36.7041,36.7041,202400.0
2011-05-02 13:35:00,50.16,50.17,50.12,50.14,176100.0,36.7041,36.7114,36.6748,36.6895,176100.0
2011-05-02 13:40:00,50.15,50.15,50.14,50.14,29500.0,36.6968,36.6968,36.6895,36.6895,29500.0
2011-05-02 13:45:00,50.15,50.17,50.15,50.17,112400.0,36.6968,36.7114,36.6968,36.7114,112400.0
2011-05-02 13:50:00,50.17,50.17,50.09,50.11,250800.0,36.7114,36.7114,36.6529,36.6675,250800.0
2011-05-02 13:55:00,50.1,50.13,50.1,50.11,191200.0,36.6602,36.6821,36.6602,36.6675,191200.0
2011-05-02 14:00:00,50.11,50.16,50.1,50.16,113100.0,36.6675,36.7041,36.6602,36.7041,113100.0
2011-05-02 14:05:00,50.15,50.16,50.13,50.15,351900.0,36.6968,36.7041,36.6821,36.6968,351900.0
2011-05-02 14:10:00,50.16,50.18,50.15,50.18,139600.0,36.7041,36.7187,36.6968,36.7187,139600.0
2011-05-02 14:15:00,50.18,50.18,50.16,50.17,53200.0,36.7187,36.7187,36.7041,36.7114,53200.0
2011-05-02 14:20:00,50.17,50.18,50.12,50.12,211200.0,36.7114,36.7187,36.6748,36.6748,211200.0
2011-05-02 14:25:00,50.11,50.12,50.05,50.09,341700.0,36.6675,36.6748,36.6236,36.6529,341700.0
2011-05-02 14:30:00,50.08,50.12,50.08,50.11,210200.0,36.6455,36.6748,36.6455,36.6675,210200.0
2011-05-02 14:35:00,50.11,50.13,50.1,50.11,84700.0,36.6675,36.6821,36.6602,36.6675,84700.0
2011-05-02 14:40:00,50.11,50.13,50.09,50.12,368700.0,36.6675,36.6821,36.6529,36.6748,368700.0
2011-05-02 14:45:00,50.11,50.13,50.09,50.1,199900.0,36.6675,36.6821,36.6529,36.6602,199900.0
2011-05-02 14:50:00,50.09,50.1,50.08,50.08,147200.0,36.6529,36.6602,36.6455,36.6455,147200.0
2011-05-02 14:55:00,50.09,50.09,50.02,50.04,199300.0,36.6529,36.6529,36.6016,36.6163,199300.0
2011-05-02 15:00:00,50.04,50.08,50.02,50.03,331300.0,36.6163,36.6455,36.6016,36.609,331300.0
2011-05-02 15:05:00,50.03,50.09,50.03,50.09,180900.0,36.609,36.6529,36.609,36.6529,180900.0
2011-05-02 15:10:00,50.08,50.09,50.04,50.04,181200.0,36.6455,36.6529,36.6163,36.6163,181200.0
2011-05-02 15:15:00,50.05,50.06,50.02,50.03,158700.0,36.6236,36.6309,36.6016,36.609,158700.0
2011-05-02 15:20:00,50.03,50.05,50.02,50.05,80300.0,36.609,36.6236,36.6016,36.6236,80300.0
2011-05-02 15:25:00,50.05,50.05,49.96,49.99,468500.0,36.6236,36.6236,36.5577,36.5797,468500.0
2011-05-02 15:30:00,49.98,49.99,49.93,49.94,384100.0,36.5724,36.5797,36.5358,36.5431,384100.0
2011-05-02 15:35:00,49.93,49.95,49.88,49.92,697800.0,36.5358,36.5504,36.4992,36.5285,697800.0
2011-05-02 15:40:00,49.92,49.92,49.84,49.85,1050400.0,36.5285,36.5285,36.4699,36.4772,1050400.0
2011-05-02 15:45:00,49.85,49.99,49.84,49.99,1560400.0,36.4772,36.5797,36.4699,36.5797,1560400.0
2011-05-02 15:50:00,49.99,50.04,49.97,50.03,2210900.0,36.5797,36.6163,36.5651,36.609,2210900.0
2011-05-02 15:55:00,50.03,50.04,50.0,50.02,3002100.0,36.609,36.6163,36.587,36.6016,3002100.0
2011-05-03 09:30:00,49.31,49.35,49.25,49.33,2091600.0,36.0821,36.1114,36.0382,36.0967,2091600.0
2011-05-03 09:35:00,49.32,49.33,49.25,49.25,1987200.0,36.0894,36.0967,36.0382,36.0382,1987200.0
2011-05-03 09:40:00,49.25,49.28,49.09,49.1,3084900.0,36.0382,36.0602,35.9211,35.9284,3084900.0
2011-05-03 09:45:00,49.1,49.11,49.05,49.08,1758100.0,35.9284,35.9358,35.8919,35.9138,1758100.0
2011-05-03 09:50:00,49.09,49.17,49.06,49.11,1956000.0,35.9211,35.9797,35.8992,35.9358,1956000.0
2011-05-03 09:55:00,49.12,49.17,49.09,49.12,939400.0,35.9431,35.9797,35.9211,35.9431,939400.0
2011-05-03 10:00:00,49.12,49.18,49.12,49.16,1355800.0,35.9431,35.987,35.9431,35.9723,1355800.0
2011-05-03 10:05:00,49.17,49.2,49.09,49.09,2265000.0,35.9797,36.0016,35.9211,35.9211,2265000.0
2011-05-03 10:10:00,49.08,49.1,49.01,49.05,2313700.0,35.9138,35.9284,35.8626,35.8919,2313700.0
2011-05-03 10:15:00,49.05,49.09,49.03,49.03,1264900.0,35.8919,35.9211,35.8772,35.8772,1264900.0
2011-05-03 10:20:00,49.03,49.06,48.97,48.99,2108400.0,35.8772,35.8992,35.8333,35.8479,2108400.0
2011-05-03 10:25:00,48.99,49.05,48.98,49.01,950100.0,35.8479,35.8919,35.8406,35.8626,950100.0
2011-05-03 10:30:00,49.0,49.01,48.96,48.97,1395700.0,35.8553,35.8626,35.826,35.8333,1395700.0
2011-05-03 10:35:00,48.97,48.97,48.89,48.9,1433300.0,35.8333,35.8333,35.7748,35.7821,1433300.0
2011-05-03 10:40:00,48.9,48.9,48.82,48.82,1051200.0,35.7821,35.7821,35.7236,35.7236,1051200.0
2011-05-03 10:45:00,48.83,48.88,48.79,48.86,2342100.0,35.7309,35.7675,35.7016,35.7528,2342100.0
2011-05-03 10:50:00,48.86,48.9,48.83,48.88,1448200.0,35.7528,35.7821,35.7309,35.7675,1448200.0
2011-05-03 10:55:00,48.89,48.89,48.83,48.89,589000.0,35.7748,35.7748,35.7309,35.7748,589000.0
2011-05-03 11:00:00,48.88,48.97,48.88,48.96,1399600.0,35.7675,35.8333,35.7675,35.826,1399600.0
2011-05-03 11:05:00,48.97,48.98,48.88,48.9,814600.0,35.8333,35.8406,35.7675,35.7821,814600.0
2011-05-03 11:10:00,48.9,49.01,48.89,49.01,443700.0,35.7821,35.8626,35.7748,35.8626,443700.0
2011-05-03 11:15:00,49.0,49.09,49.0,49.07,1264400.0,35.8553,35.9211,35.8553,35.9065,1264400.0
2011-05-03 11:20:00,49.06,49.14,49.06,49.12,710500.0,35.8992,35.9577,35.8992,35.9431,710500.0
2011-05-03 11:25:00,49.12,49.12,49.01,49.03,993100.0,35.9431,35.9431,35.8626,35.8772,993100.0
2011-05-03 11:30:00,49.03,49.09,49.02,49.09,357200.0,35.8772,35.9211,35.8699,35.9211,357200.0
2011-05-03 11:35:00,49.09,49.18,49.09,49.16,823800.0,35.9211,35.987,35.9211,35.9723,823800.0
2011-05-03 11:40:00,49.16,49.23,49.15,49.2,660000.0,35.9723,36.0236,35.965,36.0016,660000.0
2011-05-03 11:45:00,49.2,49.21,49.12,49.12,951300.0,36.0016,36.0089,35.9431,35.9431,951300.0
2011-05-03 11:50:00,49.12,49.14,49.1,49.13,410200.0,35.9431,35.9577,35.9284,35.9504,410200.0
2011-05-03 11:55:00,49.13,49.13,49.09,49.09,284800.0,35.9504,35.9504,35.9211,35.9211,284800.0
2011-05-03 12:00:00,49.09,49.14,49.08,49.08,296900.0,35.9211,35.9577,35.9138,35.9138,296900.0
2011-05-03 12:05:00,49.09,49.09,49.03,49.04,398200.0,35.9211,35.9211,35.8772,35.8845,398200.0
2011-05-03 12:10:00,49.04,49.06,49.02,49.03,524300.0,35.8845,35.8992,35.8699,35.8772,524300.0
2011-05-03 12:15:00,49.03,49.03,48.98,48.99,541300.0,35.8772,35.8772,35.8406,35.8479,541300.0
2011-05-03 12:20:00,48.99,49.0,48.94,48.96,235200.0,35.8479,35.8553,35.8114,35.826,235200.0
2011-05-03 12:25:00,48.95,48.98,48.95,48.95,419600.0,35.8187,35.8406,35.8187,35.8187,419600.0
2011-05-03 12:30:00,48.96,48.97,48.95,48.95,226900.0,35.826,35.8333,35.8187,35.8187,226900.0
2011-05-03 12:35:00,48.95,48.96,48.91,48.91,354900.0,35.8187,35.826,35.7894,35.7894,354900.0
2011-05-03 12:40:00,48.92,48.93,48.91,48.93,157900.0,35.7967,35.804,35.7894,35.804,157900.0
2011-05-03 12:45:00,48.93,48.95,48.91,48.91,172500.0,35.804,35.8187,35.7894,35.7894,172500.0
2011-05-03 12:50:00,48.91,48.92,48.87,48.87,561500.0,35.7894,35.7967,35.7601,35.7601,561500.0
2011-05-03 12:55:00,48.87,48.87,48.82,48.86,1007100.0,35.7601,35.7601,35.7236,35.7528,1007100.0
2011-05-03 13:00:00,48.87,48.89,48.86,48.88,231300.0,35.7601,35.7748,35.7528,35.7675,231300.0
2011-05-03 13:05:00,48.88,48.88,48.83,48.87,648600.0,35.7675,35.7675,35.7309,35.7601,648600.0
2011-05-03 13:10:00,48.87,48.91,48.87,48.89,391000.0,35.7601,35.7894,35.7601,35.7748,391000.0
2011-05-03 13:15:00,48.89,48.93,48.89,48.92,515300.0,35.7748,35.804,35.7748,35.7967,515300.0
2011-05-03 13:20:00,48.91,48.92,48.85,48.86,667600.0,35.7894,35.7967,35.7455,35.7528,667600.0
2011-05-03 13:25:00,48.86,48.86,48.78,48.78,871000.0,35.7528,35.7528,35.6943,35.6943,871000.0
2011-05-03 13:30:00,48.79,48.84,48.75,48.84,563800.0,35.7016,35.7382,35.6723,35.7382,563800.0
2011-05-03 13:35:00,48.84,48.86,48.81,48.82,239200.0,35.7382,35.7528,35.7162,35.7236,239200.0
2011-05-03 13:40:00,48.82,48.84,48.75,48.76,603000.0,35.7236,35.7382,35.6723,35.6796,603000.0
2011-05-03 13:45:00,48.75,48.78,48.73,48.78,518600.0,35.6723,35.6943,35.6577,35.6943,518600.0
2011-05-03 13:50:00,48.78,48.78,48.71,48.76,680700.0,35.6943,35.6943,35.6431,35.6796,680700.0
2011-05-03 13:55:00,48.76,48.79,48.73,48.74,720800.0,35.6796,35.7016,35.6577,35.665,720800.0
2011-05-03 14:00:00,48.75,48.75,48.71,48.73,867400.0,35.6723,35.6723,35.6431,35.6577,867400.0
2011-05-03 14:05:00,48.73,48.73,48.67,48.7,1190400.0,35.6577,35.6577,35.6138,35.6357,1190400.0
2011-05-03 14:10:00,48.7,48.72,48.64,48.72,985100.0,35.6357,35.6504,35.5918,35.6504,985100.0
2011-05-03 14:15:00,48.71,48.75,48.71,48.74,224800.0,35.6431,35.6723,35.6431,35.665,224800.0
2011-05-03 14:20:00,48.74,48.77,48.72,48.72,506600.0,35.665,35.687,35.6504,35.6504,506600.0
2011-05-03 14:25:00,48.72,48.81,48.72,48.81,351000.0,35.6504,35.7162,35.6504,35.7162,351000.0
2011-05-03 14:30:00,48.81,48.83,48.75,48.76,362700.0,35.7162,35.7309,35.6723,35.6796,362700.0
2011-05-03 14:35:00,48.76,48.76,48.64,48.65,964200.0,35.6796,35.6796,35.5918,35.5992,964200.0
2011-05-03 14:40:00,48.65,48.69,48.64,48.67,1079000.0,35.5992,35.6284,35.5918,35.6138,1079000.0
2011-05-03 14:45:00,48.68,48.68,48.65,48.67,279600.0,35.6211,35.6211,35.5992,35.6138,279600.0
2011-05-03 14:50:00,48.66,48.67,48.59,48.59,495300.0,35.6065,35.6138,35.5553,35.5553,495300.0
2011-05-03 14:55:00,48.59,48.66,48.58,48.66,1007300.0,35.5553,35.6065,35.5479,35.6065,1007300.0
2011-05-03 15:00:00,48.66,48.75,48.66,48.75,846600.0,35.6065,35.6723,35.6065,35.6723,846600.0
2011-05-03 15:05:00,48.75,48.8,48.73,48.75,1021200.0,35.6723,35.7089,35.6577,35.6723,1021200.0
2011-05-03 15:10:00,48.75,48.8,48.72,48.8,306500.0,35.6723,35.7089,35.6504,35.7089,306500.0
2011-05-03 15:15:00,48.79,48.83,48.79,48.8,725400.0,35.7016,35.7309,35.7016,35.7089,725400.0
2011-05-03 15:20:00,48.79,48.87,48.79,48.87,521500.0,35.7016,35.7601,35.7016,35.7601,521500.0
2011-05-03 15:25:00,48.87,48.89,48.82,48.85,1112900.0,35.7601,35.7748,35.7236,35.7455,1112900.0
2011-05-03 15:30:00,48.84,48.9,48.83,48.85,426800.0,35.7382,35.7821,35.7309,35.7455,426800.0
2011-05-03 15:35:00,48.86,48.86,48.72,48.76,1169600.0,35.7528,35.7528,35.6504,35.6796,1169600.0
2011-05-03 15:40:00,48.77,48.79,48.74,48.78,603800.0,35.687,35.7016,35.665,35.6943,603800.0
2011-05-03 15:45:00,48.79,48.84,48.79,48.8,1424800.0,35.7016,35.7382,35.7016,35.7089,1424800.0
2011-05-03 15:50:00,48.81,48.93,48.8,48.92,1720500.0,35.7162,35.804,35.7089,35.7967,1720500.0
2011-05-03 15:55:00,48.92,48.94,48.89,48.89,5148500.0,35.7967,35.8114,35.7748,35.7748,5148500.0
2011-05-04 09:30:00,48.7,48.74,48.64,48.65,857400.0,35.6357,35.665,35.5918,35.5992,857400.0
2011-05-04 09:35:00,48.66,48.67,48.55,48.66,1431700.0,35.6065,35.6138,35.526,35.6065,1431700.0
2011-05-04 09:40:00,48.66,48.68,48.51,48.55,1107800.0,35.6065,35.6211,35.4967,35.526,1107800.0
2011-05-04 09:45:00,48.54,48.66,48.53,48.66,769400.0,35.5187,35.6065,35.5113,35.6065,769400.0
2011-05-04 09:50:00,48.67,48.68,48.58,48.62,1089800.0,35.6138,35.6211,35.5479,35.5772,1089800.0
2011-05-04 09:55:00,48.62,48.68,48.5,48.52,1638100.0,35.5772,35.6211,35.4894,35.504,1638100.0
2011-05-04 10:00:00,48.51,48.52,48.39,48.49,2562100.0,35.4967,35.504,35.4089,35.4821,2562100.0
2011-05-04 10:05:00,48.48,48.48,48.24,48.24,1874400.0,35.4748,35.4748,35.2991,35.2991,1874400.0
2011-05-04 10:10:00,48.24,48.32,48.22,48.31,1767900.0,35.2991,35.3577,35.2845,35.3504,1767900.0
2011-05-04 10:15:00,48.3,48.33,48.28,48.31,1510900.0,35.343,35.365,35.3284,35.3504,1510900.0
2011-05-04 10:20:00,48.31,48.34,48.28,48.32,920600.0,35.3504,35.3723,35.3284,35.3577,920600.0
2011-05-04 10:25:00,48.31,48.34,48.28,48.28,535300.0,35.3504,35.3723,35.3284,35.3284,535300.0
2011-05-04 10:30:00,48.29,48.36,48.27,48.29,948500.0,35.3357,35.387,35.3211,35.3357,948500.0
2011-05-04 10:35:00,48.3,48.3,48.24,48.27,791000.0,35.343,35.343,35.2991,35.3211,791000.0
2011-05-04 10:40:00,48.27,48.3,48.19,48.19,1154700.0,35.3211,35.343,35.2626,35.2626,1154700.0
2011-05-04 10:45:00,48.19,48.22,48.13,48.14,968000.0,35.2626,35.2845,35.2187,35.226,968000.0
2011-05-04 10:50:00,48.14,48.22,48.14,48.19,1510800.0,35.226,35.2845,35.226,35.2626,1510800.0
2011-05-04 10:55:00,48.2,48.28,48.2,48.27,1076500.0,35.2699,35.3284,35.2699,35.3211,1076500.0
2011-05-04 11:00:00,48.27,48.3,48.25,48.28,692200.0,35.3211,35.343,35.3065,35.3284,692200.0
2011-05-04 11:05:00,48.29,48.32,48.26,48.3,1131400.0,35.3357,35.3577,35.3138,35.343,1131400.0
2011-05-04 11:10:00,48.3,48.32,48.25,48.27,373800.0,35.343,35.3577,35.3065,35.3211,373800.0
2011-05-04 11:15:00,48.27,48.27,48.04,48.07,1748400.0,35.3211,35.3211,35.1528,35.1747,1748400.0
2011-05-04 11:20:00,48.07,48.1,48.06,48.09,1073800.0,35.1747,35.1967,35.1674,35.1894,1073800.0
2011-05-04 11:25:00,48.09,48.19,48.07,48.16,1015500.0,35.1894,35.2626,35.1747,35.2406,1015500.0
2011-05-04 11:30:00,48.16,48.18,48.12,48.18,335900.0,35.2406,35.2552,35.2113,35.2552,335900.0
2011-05-04 11:35:00,48.19,48.19,48.12,48.15,578800.0,35.2626,35.2626,35.2113,35.2333,578800.0
2011-05-04 11:40:00,48.15,48.17,48.11,48.14,528500.0,35.2333,35.2479,35.204,35.226,528500.0
2011-05-04 11:45:00,48.14,48.19,48.12,48.16,374500.0,35.226,35.2626,35.2113,35.2406,374500.0
2011-05-04 11:50:00,48.16,48.17,48.09,48.1,1168300.0,35.2406,35.2479,35.1894,35.1967,1168300.0
2011-05-04 11:55:00,48.09,48.13,48.07,48.12,2467500.0,35.1894,35.2187,35.1747,35.2113,2467500.0
2011-05-04 12:00:00,48.12,48.19,48.11,48.18,641100.0,35.2113,35.2626,35.204,35.2552,641100.0
2011-05-04 12:05:00,48.18,48.18,48.11,48.13,311200.0,35.2552,35.2552,35.204,35.2187,311200.0
2011-05-04 12:10:00,48.13,48.14,48.07,48.11,360000.0,35.2187,35.226,35.1747,35.204,360000.0
2011-05-04 12:15:00,48.11,48.12,48.04,48.06,270300.0,35.204,35.2113,35.1528,35.1674,270300.0
2011-05-04 12:20:00,48.06,48.06,47.99,47.99,800100.0,35.1674,35.1674,35.1162,35.1162,800100.0
2011-05-04 12:25:00,47.99,48.02,47.96,48.0,442900.0,35.1162,35.1382,35.0943,35.1235,442900.0
2011-05-04 12:30:00,48.0,48.01,47.94,47.97,2300400.0,35.1235,35.1308,35.0796,35.1016,2300400.0
2011-05-04 12:35:00,47.97,47.97,47.93,47.95,983700.0,35.1016,35.1016,35.0723,35.0869,983700.0
2011-05-04 12:40:00,47.95,47.97,47.89,47.9,953100.0,35.0869,35.1016,35.043,35.0504,953100.0
2011-05-04 12:45:00,47.9,47.93,47.87,47.92,679600.0,35.0504,35.0723,35.0284,35.065,679600.0
2011-05-04 12:50:00,47.92,47.94,47.87,47.9,1732400.0,35.065,35.0796,35.0284,35.0504,1732400.0
2011-05-04 12:55:00,47.9,47.94,47.89,47.93,742000.0,35.0504,35.0796,35.043,35.0723,742000.0
2011-05-04 13:00:00,47.93,47.99,47.92,47.98,1454500.0,35.0723,35.1162,35.065,35.1089,1454500.0
2011-05-04 13:05:00,47.98,48.01,47.96,47.96,1151900.0,35.1089,35.1308,35.0943,35.0943,1151900.0
2011-05-04 13:10:00,47.96,48.01,47.95,48.0,1150800.0,35.0943,35.1308,35.0869,35.1235,1150800.0
2011-05-04 13:15:00,48.0,48.09,47.98,48.08,1131300.0,35.1235,35.1894,35.1089,35.1821,1131300.0
2011-05-04 13:20:00,48.08,48.15,48.08,48.13,614500.0,35.1821,35.2333,35.1821,35.2187,614500.0
2011-05-04 13:25:00,48.13,48.15,48.09,48.12,576200.0,35.2187,35.2333,35.1894,35.2113,576200.0
2011-05-04 13:30:00,48.11,48.16,48.11,48.14,280200.0,35.204,35.2406,35.204,35.226,280200.0
2011-05-04 13:35:00,48.14,48.21,48.12,48.2,1169700.0,35.226,35.2772,35.2113,35.2699,1169700.0
2011-05-04 13:40:00,48.2,48.21,48.17,48.18,349600.0,35.2699,35.2772,35.2479,35.2552,349600.0
2011-05-04 13:45:00,48.18,48.18,48.13,48.13,516300.0,35.2552,35.2552,35.2187,35.2187,516300.0
2011-05-04 13:50:00,48.13,48.17,48.11,48.16,361000.0,35.2187,35.2479,35.204,35.2406,361000.0
2011-05-04 13:55:00,48.16,48.21,48.15,48.19,889200.0,35.2406,35.2772,35.2333,35.2626,889200.0
2011-05-04 14:00:00,48.19,48.19,48.12,48.12,387100.0,35.2626,35.2626,35.2113,35.2113,387100.0
2011-05-04 14:05:00,48.12,48.14,48.1,48.12,1135400.0,35.2113,35.226,35.1967,35.2113,1135400.0
2011-05-04 14:10:00,48.12,48.17,48.1,48.16,337000.0,35.2113,35.2479,35.1967,35.2406,337000.0
2011-05-04 14:15:00,48.16,48.26,48.15,48.25,474800.0,35.2406,35.3138,35.2333,35.3065,474800.0
2011-05-04 14:20:00,48.25,48.29,48.24,48.26,712800.0,35.3065,35.3357,35.2991,35.3138,712800.0
2011-05-04 14:25:00,48.26,48.33,48.26,48.28,1477400.0,35.3138,35.365,35.3138,35.3284,1477400.0
2011-05-04 14:30:00,48.28,48.33,48.28,48.3,781500.0,35.3284,35.365,35.3284,35.343,781500.0
2011-05-04 14:35:00,48.3,48.34,48.29,48.32,827300.0,35.343,35.3723,35.3357,35.3577,827300.0
2011-05-04 14:40:00,48.33,48.37,48.32,48.33,751200.0,35.365,35.3943,35.3577,35.365,751200.0
2011-05-04 14:45:00,48.33,48.35,48.28,48.31,597000.0,35.365,35.3796,35.3284,35.3504,597000.0
2011-05-04 14:50:00,48.31,48.36,48.3,48.35,555700.0,35.3504,35.387,35.343,35.3796,555700.0
2011-05-04 14:55:00,48.36,48.37,48.25,48.28,396800.0,35.387,35.3943,35.3065,35.3284,396800.0
2011-05-04 15:00:00,48.28,48.31,48.2,48.2,460400.0,35.3284,35.3504,35.2699,35.2699,460400.0
2011-05-04 15:05:00,48.21,48.21,48.15,48.15,246500.0,35.2772,35.2772,35.2333,35.2333,246500.0
2011-05-04 15:10:00,48.15,48.2,48.15,48.15,262600.0,35.2333,35.2699,35.2333,35.2333,262600.0
2011-05-04 15:15:00,48.16,48.22,48.14,48.2,374200.0,35.2406,35.2845,35.226,35.2699,374200.0
2011-05-04 15:20:00,48.21,48.24,48.18,48.19,318200.0,35.2772,35.2991,35.2552,35.2626,318200.0
2011-05-04 15:25:00,48.19,48.24,48.15,48.22,436600.0,35.2626,35.2991,35.2333,35.2845,436600.0
2011-05-04 15:30:00,48.22,48.24,48.13,48.13,414900.0,35.2845,35.2991,35.2187,35.2187,414900.0
2011-05-04 15:35:00,48.13,48.19,48.11,48.16,754100.0,35.2187,35.2626,35.204,35.2406,754100.0
2011-05-04 15:40:00,48.16,48.19,48.13,48.13,1467600.0,35.2406,35.2626,35.2187,35.2187,1467600.0
2011-05-04 15:45:00,48.14,48.16,48.09,48.1,1770400.0,35.226,35.2406,35.1894,35.1967,1770400.0
2011-05-04 15:50:00,48.09,48.11,48.05,48.05,2125200.0,35.1894,35.204,35.1601,35.1601,2125200.0
2011-05-04 15:55:00,48.05,48.1,48.05,48.09,4659100.0,35.1601,35.1967,35.1601,35.1894,4659100.0
2011-05-05 09:30:00,47.7,47.72,47.63,47.64,1449300.0,34.904,34.9186,34.8528,34.8601,1449300.0
2011-05-05 09:35:00,47.63,47.72,47.55,47.72,1522700.0,34.8528,34.9186,34.7942,34.9186,1522700.0
2011-05-05 09:40:00,47.71,47.82,47.7,47.77,1491200.0,34.9113,34.9918,34.904,34.9552,1491200.0
2011-05-05 09:45:00,47.78,47.92,47.78,47.85,846400.0,34.9625,35.065,34.9625,35.0138,846400.0
2011-05-05 09:50:00,47.86,47.87,47.8,47.8,622400.0,35.0211,35.0284,34.9772,34.9772,622400.0
2011-05-05 09:55:00,47.8,47.85,47.7,47.83,754900.0,34.9772,35.0138,34.904,34.9991,754900.0
2011-05-05 10:00:00,47.83,47.94,47.83,47.92,1157500.0,34.9991,35.0796,34.9991,35.065,1157500.0
2011-05-05 10:05:00,47.92,47.96,47.85,47.86,1373200.0,35.065,35.0943,35.0138,35.0211,1373200.0
2011-05-05 10:10:00,47.86,47.88,47.8,47.81,488500.0,35.0211,35.0357,34.9772,34.9845,488500.0
2011-05-05 10:15:00,47.81,47.84,47.75,47.81,470000.0,34.9845,35.0064,34.9406,34.9845,470000.0
2011-05-05 10:20:00,47.81,47.89,47.8,47.85,1307200.0,34.9845,35.043,34.9772,35.0138,1307200.0
2011-05-05 10:25:00,47.85,47.89,47.79,47.8,594500.0,35.0138,35.043,34.9699,34.9772,594500.0
2011-05-05 10:30:00,47.79,47.8,47.71,47.8,406800.0,34.9699,34.9772,34.9113,34.9772,406800.0
2011-05-05 10:35:00,47.81,47.89,47.8,47.87,542500.0,34.9845,35.043,34.9772,35.0284,542500.0
2011-05-05 10:40:00,47.88,47.9,47.83,47.84,713800.0,35.0357,35.0504,34.9991,35.0064,713800.0
2011-05-05 10:45:00,47.85,47.94,47.85,47.92,911000.0,35.0138,35.0796,35.0138,35.065,911000.0
2011-05-05 10:50:00,47.92,47.92,47.8,47.82,2098100.0,35.065,35.065,34.9772,34.9918,2098100.0
2011-05-05 10:55:00,47.82,47.91,47.8,47.84,1693900.0,34.9918,35.0577,34.9772,35.0064,1693900.0
2011-05-05 11:00:00,47.84,47.85,47.77,47.82,1062100.0,35.0064,35.0138,34.9552,34.9918,1062100.0
2011-05-05 11:05:00,47.82,47.82,47.6,47.64,1681300.0,34.9918,34.9918,34.8308,34.8601,1681300.0
2011-05-05 11:10:00,47.64,47.64,47.54,47.61,1336500.0,34.8601,34.8601,34.7869,34.8381,1336500.0
2011-05-05 11:15:00,47.6,47.72,47.57,47.7,3071900.0,34.8308,34.9186,34.8089,34.904,3071900.0
2011-05-05 11:20:00,47.69,47.74,47.68,47.74,1167800.0,34.8967,34.9333,34.8894,34.9333,1167800.0
2011-05-05 11:25:00,47.74,47.76,47.7,47.71,1087900.0,34.9333,34.9479,34.904,34.9113,1087900.0
2011-05-05 11:30:00,47.7,47.76,47.69,47.74,1742500.0,34.904,34.9479,34.8967,34.9333,1742500.0
2011-05-05 11:35:00,47.74,47.84,47.74,47.81,517500.0,34.9333,35.0064,34.9333,34.9845,517500.0
2011-05-05 11:40:00,47.81,47.87,47.81,47.85,868300.0,34.9845,35.0284,34.9845,35.0138,868300.0
2011-05-05 11:45:00,47.86,47.96,47.86,47.96,836700.0,35.0211,35.0943,35.0211,35.0943,836700.0
2011-05-05 11:50:00,47.96,47.96,47.9,47.92,1032600.0,35.0943,35.0943,35.0504,35.065,1032600.0
2011-05-05 11:55:00,47.93,47.97,47.92,47.96,701300.0,35.0723,35.1016,35.065,35.0943,701300.0
2011-05-05 12:00:00,47.96,48.09,47.96,48.07,1607200.0,35.0943,35.1894,35.0943,35.1747,1607200.0
2011-05-05 12:05:00,48.07,48.09,48.04,48.05,559400.0,35.1747,35.1894,35.1528,35.1601,559400.0
2011-05-05 12:10:00,48.05,48.06,47.98,48.0,436400.0,35.1601,35.1674,35.1089,35.1235,436400.0
2011-05-05 12:15:00,48.0,48.02,47.95,47.98,301400.0,35.1235,35.1382,35.0869,35.1089,301400.0
2011-05-05 12:20:00,47.98,48.02,47.94,48.01,491800.0,35.1089,35.1382,35.0796,35.1308,491800.0
2011-05-05 12:25:00,48.01,48.05,47.99,48.03,583000.0,35.1308,35.1601,35.1162,35.1455,583000.0
2011-05-05 12:30:00,48.02,48.02,47.94,47.97,359400.0,35.1382,35.1382,35.0796,35.1016,359400.0
2011-05-05 12:35:00,47.96,47.98,47.92,47.95,464700.0,35.0943,35.1089,35.065,35.0869,464700.0
2011-05-05 12:40:00,47.94,48.0,47.94,47.98,418400.0,35.0796,35.1235,35.0796,35.1089,418400.0
2011-05-05 12:45:00,47.99,47.99,47.91,47.95,733500.0,35.1162,35.1162,35.0577,35.0869,733500.0
2011-05-05 12:50:00,47.95,47.95,47.89,47.89,366600.0,35.0869,35.0869,35.043,35.043,366600.0
2011-05-05 12:55:00,47.9,47.92,47.86,47.91,258000.0,35.0504,35.065,35.0211,35.0577,258000.0
2011-05-05 13:00:00,47.91,47.97,47.89,47.96,265400.0,35.0577,35.1016,35.043,35.0943,265400.0
2011-05-05 13:05:00,47.96,47.97,47.91,47.94,410100.0,35.0943,35.1016,35.0577,35.0796,410100.0
2011-05-05 13:10:00,47.94,47.99,47.93,47.99,193400.0,35.0796,35.1162,35.0723,35.1162,193400.0
2011-05-05 13:15:00,48.0,48.01,47.95,47.97,523800.0,35.1235,35.1308,35.0869,35.1016,523800.0
2011-05-05 13:20:00,47.97,48.0,47.93,47.93,331900.0,35.1016,35.1235,35.0723,35.0723,331900.0
2011-05-05 13:25:00,47.94,47.98,47.93,47.95,493000.0,35.0796,35.1089,35.0723,35.0869,493000.0
2011-05-05 13:30:00,47.95,47.97,47.9,47.9,153100.0,35.0869,35.1016,35.0504,35.0504,153100.0
2011-05-05 13:35:00,47.9,47.91,47.85,47.87,594500.0,35.0504,35.0577,35.0138,35.0284,594500.0
2011-05-05 13:40:00,47.87,47.88,47.83,47.83,670000.0,35.0284,35.0357,34.9991,34.9991,670000.0
2011-05-05 13:45:00,47.83,47.89,47.82,47.87,464300.0,34.9991,35.043,34.9918,35.0284,464300.0
2011-05-05 13:50:00,47.86,47.87,47.82,47.83,402100.0,35.0211,35.0284,34.9918,34.9991,402100.0
2011-05-05 13:55:00,47.83,47.91,47.81,47.91,576900.0,34.9991,35.0577,34.9845,35.0577,576900.0
2011-05-05 14:00:00,47.91,47.92,47.84,47.86,501600.0,35.0577,35.065,35.0064,35.0211,501600.0
2011-05-05 14:05:00,47.85,47.89,47.83,47.83,435900.0,35.0138,35.043,34.9991,34.9991,435900.0
2011-05-05 14:10:00,47.83,47.84,47.79,47.84,429800.0,34.9991,35.0064,34.9699,35.0064,429800.0
2011-05-05 14:15:00,47.84,47.88,47.83,47.87,454700.0,35.0064,35.0357,34.9991,35.0284,454700.0
2011-05-05 14:20:00,47.88,47.96,47.85,47.93,525900.0,35.0357,35.0943,35.0138,35.0723,525900.0
2011-05-05 14:25:00,47.93,47.95,47.89,47.95,339900.0,35.0723,35.0869,35.043,35.0869,339900.0
2011-05-05 14:30:00,47.95,47.96,47.91,47.95,487100.0,35.0869,35.0943,35.0577,35.0869,487100.0
2011-05-05 14:35:00,47.95,48.0,47.95,47.99,296400.0,35.0869,35.1235,35.0869,35.1162,296400.0
2011-05-05 14:40:00,47.99,47.99,47.9,47.9,397200.0,35.1162,35.1162,35.0504,35.0504,397200.0
2011-05-05 14:45:00,47.91,47.93,47.86,47.88,212900.0,35.0577,35.0723,35.0211,35.0357,212900.0
2011-05-05 14:50:00,47.89,47.89,47.79,47.8,212800.0,35.043,35.043,34.9699,34.9772,212800.0
2011-05-05 14:55:00,47.79,47.83,47.74,47.75,314600.0,34.9699,34.9991,34.9333,34.9406,314600.0
2011-05-05 15:00:00,47.75,47.76,47.71,47.73,626000.0,34.9406,34.9479,34.9113,34.926,626000.0
2011-05-05 15:05:00,47.72,47.72,47.6,47.6,692600.0,34.9186,34.9186,34.8308,34.8308,692600.0
2011-05-05 15:10:00,47.61,47.62,47.45,47.57,1776500.0,34.8381,34.8455,34.7211,34.8089,1776500.0
2011-05-05 15:15:00,47.57,47.64,47.49,47.54,1034100.0,34.8089,34.8601,34.7503,34.7869,1034100.0
2011-05-05 15:20:00,47.54,47.56,47.29,47.34,2207100.0,34.7869,34.8016,34.604,34.6406,2207100.0
2011-05-05 15:25:00,47.33,47.44,47.27,47.27,1681500.0,34.6333,34.7138,34.5894,34.5894,1681500.0
2011-05-05 15:30:00,47.27,47.43,47.27,47.42,1570900.0,34.5894,34.7064,34.5894,34.6991,1570900.0
2011-05-05 15:35:00,47.42,47.56,47.41,47.54,2898100.0,34.6991,34.8016,34.6918,34.7869,2898100.0
2011-05-05 15:40:00,47.54,47.64,47.49,47.63,2187700.0,34.7869,34.8601,34.7503,34.8528,2187700.0
2011-05-05 15:45:00,47.64,47.67,47.58,47.62,2756700.0,34.8601,34.8821,34.8162,34.8455,2756700.0
2011-05-05 15:50:00,47.62,47.69,47.58,47.64,2871500.0,34.8455,34.8967,34.8162,34.8601,2871500.0
2011-05-05 15:55:00,47.64,47.67,47.6,47.63,3684400.0,34.8601,34.8821,34.8308,34.8528,3684400.0
2011-05-06 09:30:00,48.37,48.49,48.32,48.49,2135800.0,35.3943,35.4821,35.3577,35.4821,2135800.0
2011-05-06 09:35:00,48.49,48.57,48.45,48.48,3172900.0,35.4821,35.5406,35.4528,35.4748,3172900.0
2011-05-06 09:40:00,48.48,48.5,48.4,48.44,1695900.0,35.4748,35.4894,35.4162,35.4455,1695900.0
2011-05-06 09:45:00,48.43,48.56,48.39,48.45,2399300.0,35.4382,35.5333,35.4089,35.4528,2399300.0
2011-05-06 09:50:00,48.45,48.57,48.45,48.53,2288100.0,35.4528,35.5406,35.4528,35.5113,2288100.0
2011-05-06 09:55:00,48.53,48.58,48.51,48.57,1284300.0,35.5113,35.5479,35.4967,35.5406,1284300.0
2011-05-06 10:00:00,48.57,48.67,48.57,48.65,3246300.0,35.5406,35.6138,35.5406,35.5992,3246300.0
2011-05-06 10:05:00,48.64,48.65,48.58,48.6,1966100.0,35.5918,35.5992,35.5479,35.5626,1966100.0
2011-05-06 10:10:00,48.59,48.66,48.57,48.66,2737200.0,35.5553,35.6065,35.5406,35.6065,2737200.0
2011-05-06 10:15:00,48.66,48.7,48.63,48.68,1918200.0,35.6065,35.6357,35.5845,35.6211,1918200.0
2011-05-06 10:20:00,48.68,48.78,48.67,48.77,2817800.0,35.6211,35.6943,35.6138,35.687,2817800.0
2011-05-06 10:25:00,48.76,48.79,48.72,48.72,979100.0,35.6796,35.7016,35.6504,35.6504,979100.0
2011-05-06 10:30:00,48.72,48.76,48.7,48.71,1096900.0,35.6504,35.6796,35.6357,35.6431,1096900.0
2011-05-06 10:35:00,48.72,48.81,48.71,48.81,1456000.0,35.6504,35.7162,35.6431,35.7162,1456000.0
2011-05-06 10:40:00,48.81,48.82,48.75,48.8,718400.0,35.7162,35.7236,35.6723,35.7089,718400.0
2011-05-06 10:45:00,48.79,48.8,48.71,48.73,437200.0,35.7016,35.7089,35.6431,35.6577,437200.0
2011-05-06 10:50:00,48.73,48.77,48.71,48.71,544500.0,35.6577,35.687,35.6431,35.6431,544500.0
2011-05-06 10:55:00,48.72,48.76,48.71,48.71,413500.0,35.6504,35.6796,35.6431,35.6431,413500.0
2011-05-06 11:00:00,48.72,48.79,48.71,48.77,411900.0,35.6504,35.7016,35.6431,35.687,411900.0
2011-05-06 11:05:00,48.77,48.8,48.75,48.79,323300.0,35.687,35.7089,35.6723,35.7016,323300.0
2011-05-06 11:10:00,48.78,48.82,48.74,48.74,951400.0,35.6943,35.7236,35.665,35.665,951400.0
2011-05-06 11:15:00,48.75,48.83,48.7,48.81,2170500.0,35.6723,35.7309,35.6357,35.7162,2170500.0
2011-05-06 11:20:00,48.81,48.86,48.79,48.84,625200.0,35.7162,35.7528,35.7016,35.7382,625200.0
2011-05-06 11:25:00,48.84,48.85,48.8,48.81,522400.0,35.7382,35.7455,35.7089,35.7162,522400.0
2011-05-06 11:30:00,48.82,48.85,48.81,48.82,633200.0,35.7236,35.7455,35.7162,35.7236,633200.0
2011-05-06 11:35:00,48.83,48.83,48.76,48.79,680300.0,35.7309,35.7309,35.6796,35.7016,680300.0
2011-05-06 11:40:00,48.79,48.8,48.78,48.79,313200.0,35.7016,35.7089,35.6943,35.7016,313200.0
2011-05-06 11:45:00,48.79,48.83,48.77,48.82,518300.0,35.7016,35.7309,35.687,35.7236,518300.0
2011-05-06 11:50:00,48.82,48.82,48.76,48.77,650900.0,35.7236,35.7236,35.6796,35.687,650900.0
2011-05-06 11:55:00,48.78,48.78,48.65,48.72,1577600.0,35.6943,35.6943,35.5992,35.6504,1577600.0
2011-05-06 12:00:00,48.73,48.75,48.66,48.68,1017000.0,35.6577,35.6723,35.6065,35.6211,1017000.0
2011-05-06 12:05:00,48.67,48.68,48.53,48.54,1156500.0,35.6138,35.6211,35.5113,35.5187,1156500.0
2011-05-06 12:10:00,48.53,48.61,48.5,48.52,1887100.0,35.5113,35.5699,35.4894,35.504,1887100.0
2011-05-06 12:15:00,48.52,48.56,48.41,48.47,2760100.0,35.504,35.5333,35.4235,35.4674,2760100.0
2011-05-06 12:20:00,48.47,48.55,48.46,48.5,1143300.0,35.4674,35.526,35.4601,35.4894,1143300.0
2011-05-06 12:25:00,48.5,48.54,48.43,48.47,1284100.0,35.4894,35.5187,35.4382,35.4674,1284100.0
2011-05-06 12:30:00,48.48,48.58,48.45,48.49,1123700.0,35.4748,35.5479,35.4528,35.4821,1123700.0
2011-05-06 12:35:00,48.48,48.52,48.46,48.47,367300.0,35.4748,35.504,35.4601,35.4674,367300.0
2011-05-06 12:40:00,48.47,48.49,48.32,48.33,735300.0,35.4674,35.4821,35.3577,35.365,735300.0
2011-05-06 12:45:00,48.33,48.39,48.31,48.36,485100.0,35.365,35.4089,35.3504,35.387,485100.0
2011-05-06 12:50:00,48.37,48.43,48.35,48.43,494000.0,35.3943,35.4382,35.3796,35.4382,494000.0
2011-05-06 12:55:00,48.43,48.46,48.38,48.45,643100.0,35.4382,35.4601,35.4016,35.4528,643100.0
2011-05-06 13:00:00,48.46,48.5,48.44,48.44,282600.0,35.4601,35.4894,35.4455,35.4455,282600.0
2011-05-06 13:05:00,48.44,48.51,48.39,48.49,501400.0,35.4455,35.4967,35.4089,35.4821,501400.0
2011-05-06 13:10:00,48.51,48.51,48.32,48.32,646300.0,35.4967,35.4967,35.3577,35.3577,646300.0
2011-05-06 13:15:00,48.32,48.34,48.23,48.23,1795700.0,35.3577,35.3723,35.2918,35.2918,1795700.0
2011-05-06 13:20:00,48.23,48.31,48.2,48.31,834500.0,35.2918,35.3504,35.2699,35.3504,834500.0
2011-05-06 13:25:00,48.31,48.34,48.24,48.32,272000.0,35.3504,35.3723,35.2991,35.3577,272000.0
2011-05-06 13:30:00,48.32,48.39,48.29,48.37,213100.0,35.3577,35.4089,35.3357,35.3943,213100.0
2011-05-06 13:35:00,48.36,48.37,48.27,48.3,643500.0,35.387,35.3943,35.3211,35.343,643500.0
2011-05-06 13:40:00,48.3,48.35,48.24,48.24,611700.0,35.343,35.3796,35.2991,35.2991,611700.0
2011-05-06 13:45:00,48.24,48.25,48.2,48.22,728000.0,35.2991,35.3065,35.2699,35.2845,728000.0
2011-05-06 13:50:00,48.21,48.3,48.21,48.26,283500.0,35.2772,35.343,35.2772,35.3138,283500.0
2011-05-06 13:55:00,48.26,48.26,48.19,48.19,473000.0,35.3138,35.3138,35.2626,35.2626,473000.0
2011-05-06 14:00:00,48.19,48.21,48.13,48.21,486700.0,35.2626,35.2772,35.2187,35.2772,486700.0
2011-05-06 14:05:00,48.21,48.23,48.18,48.22,329100.0,35.2772,35.2918,35.2552,35.2845,329100.0
2011-05-06 14:10:00,48.22,48.33,48.22,48.24,590100.0,35.2845,35.365,35.2845,35.2991,590100.0
2011-05-06 14:15:00,48.25,48.3,48.21,48.25,253400.0,35.3065,35.343,35.2772,35.3065,253400.0
2011-05-06 14:20:00,48.26,48.27,48.17,48.18,549800.0,35.3138,35.3211,35.2479,35.2552,549800.0
2011-05-06 14:25:00,48.18,48.19,48.1,48.13,747700.0,35.2552,35.2626,35.1967,35.2187,747700.0
2011-05-06 14:30:00,48.13,48.13,47.98,48.0,767600.0,35.2187,35.2187,35.1089,35.1235,767600.0
2011-05-06 14:35:00,47.99,48.0,47.9,47.95,1000900.0,35.1162,35.1235,35.0504,35.0869,1000900.0
2011-05-06 14:40:00,47.94,48.03,47.94,48.02,774700.0,35.0796,35.1455,35.0796,35.1382,774700.0
2011-05-06 14:45:00,48.02,48.05,47.9,47.92,1671900.0,35.1382,35.1601,35.0504,35.065,1671900.0
2011-05-06 14:50:00,47.92,48.0,47.88,47.92,850300.0,35.065,35.1235,35.0357,35.065,850300.0
2011-05-06 14:55:00,47.91,47.99,47.91,47.94,385800.0,35.0577,35.1162,35.0577,35.0796,385800.0
2011-05-06 15:00:00,47.94,48.05,47.93,48.02,383100.0,35.0796,35.1601,35.0723,35.1382,383100.0
2011-05-06 15:05:00,48.02,48.04,47.96,48.02,711600.0,35.1382,35.1528,35.0943,35.1382,711600.0
2011-05-06 15:10:00,48.02,48.09,48.02,48.07,470500.0,35.1382,35.1894,35.1382,35.1747,470500.0
2011-05-06 15:15:00,48.07,48.14,48.06,48.13,240400.0,35.1747,35.226,35.1674,35.2187,240400.0
2011-05-06 15:20:00,48.14,48.14,48.05,48.05,258400.0,35.226,35.226,35.1601,35.1601,258400.0
2011-05-06 15:25:00,48.06,48.09,48.02,48.07,520500.0,35.1674,35.1894,35.1382,35.1747,520500.0
2011-05-06 15:30:00,48.07,48.16,48.06,48.15,731300.0,35.1747,35.2406,35.1674,35.2333,731300.0
2011-05-06 15:35:00,48.15,48.2,48.12,48.16,808400.0,35.2333,35.2699,35.2113,35.2406,808400.0
2011-05-06 15:40:00,48.16,48.32,48.16,48.31,932700.0,35.2406,35.3577,35.2406,35.3504,932700.0
2011-05-06 15:45:00,48.31,48.32,48.27,48.3,1112800.0,35.3504,35.3577,35.3211,35.343,1112800.0
2011-05-06 15:50:00,48.3,48.31,48.23,48.23,2084100.0,35.343,35.3504,35.2918,35.2918,2084100.0
2011-05-06 15:55:00,48.23,48.26,48.2,48.23,3430900.0,35.2918,35.3138,35.2699,35.2918,3430900.0
2011-05-09 09:30:00,48.24,48.33,48.18,48.33,1040200.0,35.2991,35.365,35.2552,35.365,1040200.0
2011-05-09 09:35:00,48.33,48.34,48.23,48.27,1206100.0,35.365,35.3723,35.2918,35.3211,1206100.0
2011-05-09 09:40:00,48.27,48.3,48.15,48.27,1565400.0,35.3211,35.343,35.2333,35.3211,1565400.0
2011-05-09 09:45:00,48.27,48.34,48.26,48.26,1264100.0,35.3211,35.3723,35.3138,35.3138,1264100.0
2011-05-09 09:50:00,48.27,48.3,48.19,48.19,739500.0,35.3211,35.343,35.2626,35.2626,739500.0
2011-05-09 09:55:00,48.2,48.23,48.12,48.16,1329500.0,35.2699,35.2918,35.2113,35.2406,1329500.0
2011-05-09 10:00:00,48.16,48.2,48.1,48.13,805100.0,35.2406,35.2699,35.1967,35.2187,805100.0
2011-05-09 10:05:00,48.14,48.21,48.13,48.19,708100.0,35.226,35.2772,35.2187,35.2626,708100.0
2011-05-09 10:10:00,48.19,48.25,48.19,48.23,633200.0,35.2626,35.3065,35.2626,35.2918,633200.0
2011-05-09 10:15:00,48.23,48.27,48.11,48.11,775800.0,35.2918,35.3211,35.204,35.204,775800.0
2011-05-09 10:20:00,48.11,48.16,48.04,48.12,833900.0,35.204,35.2406,35.1528,35.2113,833900.0
2011-05-09 10:25:00,48.12,48.19,48.05,48.07,753500.0,35.2113,35.2626,35.1601,35.1747,753500.0
2011-05-09 10:30:00,48.08,48.09,48.01,48.06,1029400.0,35.1821,35.1894,35.1308,35.1674,1029400.0
2011-05-09 10:35:00,48.05,48.07,47.98,47.99,1050600.0,35.1601,35.1747,35.1089,35.1162,1050600.0
2011-05-09 10:40:00,47.98,48.02,47.95,48.01,489300.0,35.1089,35.1382,35.0869,35.1308,489300.0
2011-05-09 10:45:00,48.0,48.02,47.93,47.98,553600.0,35.1235,35.1382,35.0723,35.1089,553600.0
2011-05-09 10:50:00,47.99,48.09,47.96,48.08,879500.0,35.1162,35.1894,35.0943,35.1821,879500.0
2011-05-09 10:55:00,48.08,48.08,48.01,48.02,582000.0,35.1821,35.1821,35.1308,35.1382,582000.0
2011-05-09 11:00:00,48.02,48.08,48.02,48.07,594000.0,35.1382,35.1821,35.1382,35.1747,594000.0
2011-05-09 11:05:00,48.06,48.1,48.02,48.05,511600.0,35.1674,35.1967,35.1382,35.1601,511600.0
2011-05-09 11:10:00,48.05,48.06,48.03,48.05,209400.0,35.1601,35.1674,35.1455,35.1601,209400.0
2011-05-09 11:15:00,48.04,48.1,48.02,48.09,238800.0,35.1528,35.1967,35.1382,35.1894,238800.0
2011-05-09 11:20:00,48.09,48.12,48.03,48.03,384500.0,35.1894,35.2113,35.1455,35.1455,384500.0
2011-05-09 11:25:00,48.02,48.05,48.01,48.04,458700.0,35.1382,35.1601,35.1308,35.1528,458700.0
2011-05-09 11:30:00,48.05,48.06,48.02,48.02,522400.0,35.1601,35.1674,35.1382,35.1382,522400.0
2011-05-09 11:35:00,48.03,48.08,48.03,48.06,709700.0,35.1455,35.1821,35.1455,35.1674,709700.0
2011-05-09 11:40:00,48.06,48.07,47.99,48.0,746900.0,35.1674,35.1747,35.1162,35.1235,746900.0
2011-05-09 11:45:00,48.0,48.1,48.0,48.09,730100.0,35.1235,35.1967,35.1235,35.1894,730100.0
2011-05-09 11:50:00,48.09,48.16,48.08,48.15,1065100.0,35.1894,35.2406,35.1821,35.2333,1065100.0
2011-05-09 11:55:00,48.15,48.19,48.14,48.15,504300.0,35.2333,35.2626,35.226,35.2333,504300.0
2011-05-09 12:00:00,48.15,48.21,48.14,48.21,503600.0,35.2333,35.2772,35.226,35.2772,503600.0
2011-05-09 12:05:00,48.2,48.26,48.2,48.23,593800.0,35.2699,35.3138,35.2699,35.2918,593800.0
2011-05-09 12:10:00,48.22,48.27,48.21,48.26,588800.0,35.2845,35.3211,35.2772,35.3138,588800.0
2011-05-09 12:15:00,48.27,48.31,48.23,48.23,1004600.0,35.3211,35.3504,35.2918,35.2918,1004600.0
2011-05-09 12:20:00,48.23,48.24,48.21,48.22,566100.0,35.2918,35.2991,35.2772,35.2845,566100.0
2011-05-09 12:25:00,48.23,48.23,48.18,48.19,210800.0,35.2918,35.2918,35.2552,35.2626,210800.0
2011-05-09 12:30:00,48.19,48.25,48.18,48.24,369100.0,35.2626,35.3065,35.2552,35.2991,369100.0
2011-05-09 12:35:00,48.24,48.25,48.21,48.24,241000.0,35.2991,35.3065,35.2772,35.2991,241000.0
2011-05-09 12:40:00,48.23,48.26,48.22,48.23,148300.0,35.2918,35.3138,35.2845,35.2918,148300.0
2011-05-09 12:45:00,48.22,48.24,48.19,48.23,341100.0,35.2845,35.2991,35.2626,35.2918,341100.0
2011-05-09 12:50:00,48.24,48.25,48.19,48.2,252800.0,35.2991,35.3065,35.2626,35.2699,252800.0
2011-05-09 12:55:00,48.21,48.21,48.17,48.18,206900.0,35.2772,35.2772,35.2479,35.2552,206900.0
2011-05-09 13:00:00,48.18,48.21,48.17,48.2,165700.0,35.2552,35.2772,35.2479,35.2699,165700.0
2011-05-09 13:05:00,48.2,48.22,48.18,48.21,178700.0,35.2699,35.2845,35.2552,35.2772,178700.0
2011-05-09 13:10:00,48.21,48.25,48.21,48.23,224700.0,35.2772,35.3065,35.2772,35.2918,224700.0
2011-05-09 13:15:00,48.23,48.25,48.22,48.23,87100.0,35.2918,35.3065,35.2845,35.2918,87100.0
2011-05-09 13:20:00,48.23,48.23,48.18,48.18,280300.0,35.2918,35.2918,35.2552,35.2552,280300.0
2011-05-09 13:25:00,48.18,48.23,48.18,48.2,136700.0,35.2552,35.2918,35.2552,35.2699,136700.0
2011-05-09 13:30:00,48.2,48.25,48.2,48.24,113800.0,35.2699,35.3065,35.2699,35.2991,113800.0
2011-05-09 13:35:00,48.24,48.25,48.2,48.23,190100.0,35.2991,35.3065,35.2699,35.2918,190100.0
2011-05-09 13:40:00,48.22,48.24,48.22,48.24,74400.0,35.2845,35.2991,35.2845,35.2991,74400.0
2011-05-09 13:45:00,48.24,48.29,48.24,48.29,205500.0,35.2991,35.3357,35.2991,35.3357,205500.0
2011-05-09 13:50:00,48.28,48.3,48.27,48.28,80600.0,35.3284,35.343,35.3211,35.3284,80600.0
2011-05-09 13:55:00,48.27,48.3,48.26,48.3,144200.0,35.3211,35.343,35.3138,35.343,144200.0
2011-05-09 14:00:00,48.29,48.32,48.25,48.25,363800.0,35.3357,35.3577,35.3065,35.3065,363800.0
2011-05-09 14:05:00,48.26,48.35,48.25,48.34,493400.0,35.3138,35.3796,35.3065,35.3723,493400.0
2011-05-09 14:10:00,48.34,48.38,48.33,48.38,345600.0,35.3723,35.4016,35.365,35.4016,345600.0
2011-05-09 14:15:00,48.37,48.4,48.34,48.36,346100.0,35.3943,35.4162,35.3723,35.387,346100.0
2011-05-09 14:20:00,48.36,48.38,48.32,48.32,299000.0,35.387,35.4016,35.3577,35.3577,299000.0
2011-05-09 14:25:00,48.32,48.36,48.31,48.35,295400.0,35.3577,35.387,35.3504,35.3796,295400.0
2011-05-09 14:30:00,48.36,48.4,48.35,48.38,272700.0,35.387,35.4162,35.3796,35.4016,272700.0
2011-05-09 14:35:00,48.38,48.45,48.37,48.45,193700.0,35.4016,35.4528,35.3943,35.4528,193700.0
2011-05-09 14:40:00,48.45,48.46,48.41,48.41,1508600.0,35.4528,35.4601,35.4235,35.4235,1508600.0
2011-05-09 14:45:00,48.41,48.41,48.3,48.31,1093800.0,35.4235,35.4235,35.343,35.3504,1093800.0
2011-05-09 14:50:00,48.31,48.34,48.27,48.28,279300.0,35.3504,35.3723,35.3211,35.3284,279300.0
2011-05-09 14:55:00,48.28,48.29,48.27,48.29,294600.0,35.3284,35.3357,35.3211,35.3357,294600.0
2011-05-09 15:00:00,48.29,48.35,48.28,48.33,312000.0,35.3357,35.3796,35.3284,35.365,312000.0
2011-05-09 15:05:00,48.34,48.34,48.29,48.34,218200.0,35.3723,35.3723,35.3357,35.3723,218200.0
2011-05-09 15:10:00,48.33,48.35,48.3,48.31,189000.0,35.365,35.3796,35.343,35.3504,189000.0
2011-05-09 15:15:00,48.3,48.36,48.3,48.35,119900.0,35.343,35.387,35.343,35.3796,119900.0
2011-05-09 15:20:00,48.34,48.38,48.33,48.38,150400.0,35.3723,35.4016,35.365,35.4016,150400.0
2011-05-09 15:25:00,48.38,48.4,48.36,48.36,341900.0,35.4016,35.4162,35.387,35.387,341900.0
2011-05-09 15:30:00,48.37,48.4,48.34,48.34,330200.0,35.3943,35.4162,35.3723,35.3723,330200.0
2011-05-09 15:35:00,48.35,48.38,48.32,48.35,603500.0,35.3796,35.4016,35.3577,35.3796,603500.0
2011-05-09 15:40:00,48.35,48.36,48.31,48.34,353700.0,35.3796,35.387,35.3504,35.3723,353700.0
2011-05-09 15:45:00,48.33,48.42,48.32,48.38,1117900.0,35.365,35.4309,35.3577,35.4016,1117900.0
2011-05-09 15:50:00,48.38,48.42,48.37,48.37,1161400.0,35.4016,35.4309,35.3943,35.3943,1161400.0
2011-05-09 15:55:00,48.37,48.38,48.32,48.34,3413300.0,35.3943,35.4016,35.3577,35.3723,3413300.0
2011-05-10 09:30:00,48.48,48.56,48.46,48.56,962900.0,35.4748,35.5333,35.4601,35.5333,962900.0
2011-05-10 09:35:00,48.56,48.57,48.46,48.48,1066500.0,35.5333,35.5406,35.4601,35.4748,1066500.0
2011-05-10 09:40:00,48.47,48.51,48.43,48.51,587900.0,35.4674,35.4967,35.4382,35.4967,587900.0
2011-05-10 09:45:00,48.51,48.58,48.49,48.57,790600.0,35.4967,35.5479,35.4821,35.5406,790600.0
2011-05-10 09:50:00,48.57,48.59,48.54,48.55,658500.0,35.5406,35.5553,35.5187,35.526,658500.0
2011-05-10 09:55:00,48.56,48.63,48.55,48.62,1306400.0,35.5333,35.5845,35.526,35.5772,1306400.0
2011-05-10 10:00:00,48.62,48.68,48.58,48.59,1530300.0,35.5772,35.6211,35.5479,35.5553,1530300.0
2011-05-10 10:05:00,48.59,48.65,48.58,48.63,1248600.0,35.5553,35.5992,35.5479,35.5845,1248600.0
2011-05-10 10:10:00,48.63,48.7,48.62,48.7,1087000.0,35.5845,35.6357,35.5772,35.6357,1087000.0
2011-05-10 10:15:00,48.7,48.73,48.68,48.68,916300.0,35.6357,35.6577,35.6211,35.6211,916300.0
2011-05-10 10:20:00,48.68,48.73,48.65,48.72,1164100.0,35.6211,35.6577,35.5992,35.6504,1164100.0
2011-05-10 10:25:00,48.71,48.73,48.7,48.71,498100.0,35.6431,35.6577,35.6357,35.6431,498100.0
2011-05-10 10:30:00,48.7,48.73,48.69,48.69,543100.0,35.6357,35.6577,35.6284,35.6284,543100.0
2011-05-10 10:35:00,48.7,48.74,48.68,48.7,493600.0,35.6357,35.665,35.6211,35.6357,493600.0
2011-05-10 10:40:00,48.7,48.7,48.64,48.68,591400.0,35.6357,35.6357,35.5918,35.6211,591400.0
2011-05-10 10:45:00,48.67,48.71,48.66,48.66,537600.0,35.6138,35.6431,35.6065,35.6065,537600.0
2011-05-10 10:50:00,48.67,48.71,48.67,48.7,505400.0,35.6138,35.6431,35.6138,35.6357,505400.0
2011-05-10 10:55:00,48.71,48.71,48.65,48.68,461700.0,35.6431,35.6431,35.5992,35.6211,461700.0
2011-05-10 11:00:00,48.67,48.73,48.65,48.69,809500.0,35.6138,35.6577,35.5992,35.6284,809500.0
2011-05-10 11:05:00,48.69,48.7,48.66,48.69,738700.0,35.6284,35.6357,35.6065,35.6284,738700.0
2011-05-10 11:10:00,48.69,48.71,48.68,48.7,438600.0,35.6284,35.6431,35.6211,35.6357,438600.0
2011-05-10 11:15:00,48.7,48.71,48.62,48.63,299800.0,35.6357,35.6431,35.5772,35.5845,299800.0
2011-05-10 11:20:00,48.64,48.65,48.58,48.61,306500.0,35.5918,35.5992,35.5479,35.5699,306500.0
2011-05-10 11:25:00,48.62,48.64,48.61,48.64,532000.0,35.5772,35.5918,35.5699,35.5918,532000.0
2011-05-10 11:30:00,48.63,48.65,48.62,48.62,244200.0,35.5845,35.5992,35.5772,35.5772,244200.0
2011-05-10 11:35:00,48.63,48.65,48.6,48.6,514100.0,35.5845,35.5992,35.5626,35.5626,514100.0
2011-05-10 11:40:00,48.61,48.69,48.61,48.68,200700.0,35.5699,35.6284,35.5699,35.6211,200700.0
2011-05-10 11:45:00,48.68,48.71,48.65,48.67,228300.0,35.6211,35.6431,35.5992,35.6138,228300.0
2011-05-10 11:50:00,48.68,48.7,48.66,48.7,112300.0,35.6211,35.6357,35.6065,35.6357,112300.0
2011-05-10 11:55:00,48.69,48.72,48.64,48.65,714800.0,35.6284,35.6504,35.5918,35.5992,714800.0
2011-05-10 12:00:00,48.65,48.69,48.64,48.66,618800.0,35.5992,35.6284,35.5918,35.6065,618800.0
2011-05-10 12:05:00,48.66,48.67,48.64,48.66,205200.0,35.6065,35.6138,35.5918,35.6065,205200.0
2011-05-10 12:10:00,48.66,48.67,48.63,48.67,355000.0,35.6065,35.6138,35.5845,35.6138,355000.0
2011-05-10 12:15:00,48.67,48.7,48.65,48.7,265600.0,35.6138,35.6357,35.5992,35.6357,265600.0
2011-05-10 12:20:00,48.69,48.7,48.65,48.67,434900.0,35.6284,35.6357,35.5992,35.6138,434900.0
2011-05-10 12:25:00,48.67,48.68,48.63,48.66,525800.0,35.6138,35.6211,35.5845,35.6065,525800.0
2011-05-10 12:30:00,48.66,48.69,48.65,48.69,540300.0,35.6065,35.6284,35.5992,35.6284,540300.0
2011-05-10 12:35:00,48.69,48.72,48.67,48.72,149500.0,35.6284,35.6504,35.6138,35.6504,149500.0
2011-05-10 12:40:00,48.72,48.73,48.68,48.69,423700.0,35.6504,35.6577,35.6211,35.6284,423700.0
2011-05-10 12:45:00,48.69,48.71,48.67,48.68,530300.0,35.6284,35.6431,35.6138,35.6211,530300.0
2011-05-10 12:50:00,48.69,48.71,48.65,48.67,584600.0,35.6284,35.6431,35.5992,35.6138,584600.0
2011-05-10 12:55:00,48.67,48.69,48.66,48.67,53500.0,35.6138,35.6284,35.6065,35.6138,53500.0
2011-05-10 13:00:00,48.67,48.68,48.62,48.66,319000.0,35.6138,35.6211,35.5772,35.6065,319000.0
2011-05-10 13:05:00,48.66,48.68,48.63,48.64,363400.0,35.6065,35.6211,35.5845,35.5918,363400.0
2011-05-10 13:10:00,48.64,48.66,48.6,48.62,600500.0,35.5918,35.6065,35.5626,35.5772,600500.0
2011-05-10 13:15:00,48.62,48.64,48.61,48.63,182000.0,35.5772,35.5918,35.5699,35.5845,182000.0
2011-05-10 13:20:00,48.64,48.64,48.61,48.64,660200.0,35.5918,35.5918,35.5699,35.5918,660200.0
2011-05-10 13:25:00,48.65,48.67,48.62,48.66,170400.0,35.5992,35.6138,35.5772,35.6065,170400.0
2011-05-10 13:30:00,48.67,48.67,48.62,48.64,386900.0,35.6138,35.6138,35.5772,35.5918,386900.0
2011-05-10 13:35:00,48.63,48.66,48.63,48.66,242600.0,35.5845,35.6065,35.5845,35.6065,242600.0
2011-05-10 13:40:00,48.66,48.69,48.65,48.69,229300.0,35.6065,35.6284,35.5992,35.6284,229300.0
2011-05-10 13:45:00,48.7,48.7,48.66,48.68,154400.0,35.6357,35.6357,35.6065,35.6211,154400.0
2011-05-10 13:50:00,48.69,48.72,48.66,48.71,437100.0,35.6284,35.6504,35.6065,35.6431,437100.0
2011-05-10 13:55:00,48.72,48.72,48.65,48.68,1272800.0,35.6504,35.6504,35.5992,35.6211,1272800.0
2011-05-10 14:00:00,48.68,48.7,48.67,48.69,170100.0,35.6211,35.6357,35.6138,35.6284,170100.0
2011-05-10 14:05:00,48.68,48.72,48.67,48.72,350500.0,35.6211,35.6504,35.6138,35.6504,350500.0
2011-05-10 14:10:00,48.72,48.73,48.7,48.71,728400.0,35.6504,35.6577,35.6357,35.6431,728400.0
2011-05-10 14:15:00,48.71,48.72,48.66,48.67,695400.0,35.6431,35.6504,35.6065,35.6138,695400.0
2011-05-10 14:20:00,48.67,48.68,48.65,48.65,277500.0,35.6138,35.6211,35.5992,35.5992,277500.0
2011-05-10 14:25:00,48.65,48.71,48.65,48.7,446400.0,35.5992,35.6431,35.5992,35.6357,446400.0
2011-05-10 14:30:00,48.7,48.73,48.68,48.73,218800.0,35.6357,35.6577,35.6211,35.6577,218800.0
2011-05-10 14:35:00,48.72,48.81,48.72,48.81,483900.0,35.6504,35.7162,35.6504,35.7162,483900.0
2011-05-10 14:40:00,48.81,48.83,48.79,48.83,653200.0,35.7162,35.7309,35.7016,35.7309,653200.0
2011-05-10 14:45:00,48.83,48.84,48.82,48.83,369900.0,35.7309,35.7382,35.7236,35.7309,369900.0
2011-05-10 14:50:00,48.82,48.84,48.81,48.83,141800.0,35.7236,35.7382,35.7162,35.7309,141800.0
2011-05-10 14:55:00,48.83,48.84,48.8,48.83,458100.0,35.7309,35.7382,35.7089,35.7309,458100.0
2011-05-10 15:00:00,48.83,48.84,48.81,48.83,501300.0,35.7309,35.7382,35.7162,35.7309,501300.0
2011-05-10 15:05:00,48.83,48.84,48.8,48.83,994300.0,35.7309,35.7382,35.7089,35.7309,994300.0
2011-05-10 15:10:00,48.84,48.85,48.81,48.82,309400.0,35.7382,35.7455,35.7162,35.7236,309400.0
2011-05-10 15:15:00,48.81,48.89,48.81,48.89,1125600.0,35.7162,35.7748,35.7162,35.7748,1125600.0
2011-05-10 15:20:00,48.89,48.89,48.84,48.89,498300.0,35.7748,35.7748,35.7382,35.7748,498300.0
2011-05-10 15:25:00,48.89,48.91,48.87,48.89,413500.0,35.7748,35.7894,35.7601,35.7748,413500.0
2011-05-10 15:30:00,48.89,48.89,48.86,48.87,501800.0,35.7748,35.7748,35.7528,35.7601,501800.0
2011-05-10 15:35:00,48.87,48.9,48.87,48.88,625600.0,35.7601,35.7821,35.7601,35.7675,625600.0
2011-05-10 15:40:00,48.88,48.89,48.85,48.89,921500.0,35.7675,35.7748,35.7455,35.7748,921500.0
2011-05-10 15:45:00,48.88,48.89,48.85,48.87,488700.0,35.7675,35.7748,35.7455,35.7601,488700.0
2011-05-10 15:50:00,48.86,48.87,48.83,48.85,1824300.0,35.7528,35.7601,35.7309,35.7455,1824300.0
2011-05-10 15:55:00,48.85,48.91,48.85,48.9,4517300.0,35.7455,35.7894,35.7455,35.7821,4517300.0
2011-05-11 09:30:00,48.56,48.58,48.44,48.45,1360800.0,35.5333,35.5479,35.4455,35.4528,1360800.0
2011-05-11 09:35:00,48.44,48.45,48.37,48.43,2180900.0,35.4455,35.4528,35.3943,35.4382,2180900.0
2011-05-11 09:40:00,48.43,48.45,48.35,48.42,884000.0,35.4382,35.4528,35.3796,35.4309,884000.0
2011-05-11 09:45:00,48.42,48.48,48.41,48.45,454800.0,35.4309,35.4748,35.4235,35.4528,454800.0
2011-05-11 09:50:00,48.46,48.53,48.44,48.44,818200.0,35.4601,35.5113,35.4455,35.4455,818200.0
2011-05-11 09:55:00,48.44,48.45,48.34,48.35,1427500.0,35.4455,35.4528,35.3723,35.3796,1427500.0
2011-05-11 10:00:00,48.35,48.35,48.26,48.27,2477600.0,35.3796,35.3796,35.3138,35.3211,2477600.0
2011-05-11 10:05:00,48.27,48.3,48.22,48.26,677000.0,35.3211,35.343,35.2845,35.3138,677000.0
2011-05-11 10:10:00,48.25,48.26,48.19,48.26,1129800.0,35.3065,35.3138,35.2626,35.3138,1129800.0
2011-05-11 10:15:00,48.25,48.34,48.24,48.32,797100.0,35.3065,35.3723,35.2991,35.3577,797100.0
2011-05-11 10:20:00,48.32,48.33,48.22,48.23,560500.0,35.3577,35.365,35.2845,35.2918,560500.0
2011-05-11 10:25:00,48.24,48.27,48.19,48.26,742300.0,35.2991,35.3211,35.2626,35.3138,742300.0
2011-05-11 10:30:00,48.26,48.26,48.12,48.16,1219500.0,35.3138,35.3138,35.2113,35.2406,1219500.0
2011-05-11 10:35:00,48.16,48.16,48.1,48.11,765400.0,35.2406,35.2406,35.1967,35.204,765400.0
2011-05-11 10:40:00,48.11,48.14,48.08,48.13,1205300.0,35.204,35.226,35.1821,35.2187,1205300.0
2011-05-11 10:45:00,48.12,48.2,48.11,48.14,467600.0,35.2113,35.2699,35.204,35.226,467600.0
2011-05-11 10:50:00,48.14,48.24,48.13,48.24,473000.0,35.226,35.2991,35.2187,35.2991,473000.0
2011-05-11 10:55:00,48.24,48.28,48.22,48.22,582700.0,35.2991,35.3284,35.2845,35.2845,582700.0
2011-05-11 11:00:00,48.22,48.25,48.2,48.22,569200.0,35.2845,35.3065,35.2699,35.2845,569200.0
2011-05-11 11:05:00,48.22,48.25,48.19,48.23,487500.0,35.2845,35.3065,35.2626,35.2918,487500.0
2011-05-11 11:10:00,48.24,48.25,48.2,48.23,205100.0,35.2991,35.3065,35.2699,35.2918,205100.0
2011-05-11 11:15:00,48.23,48.3,48.21,48.3,539700.0,35.2918,35.343,35.2772,35.343,539700.0
2011-05-11 11:20:00,48.3,48.31,48.27,48.3,187400.0,35.343,35.3504,35.3211,35.343,187400.0
2011-05-11 11:25:00,48.3,48.33,48.26,48.26,316500.0,35.343,35.365,35.3138,35.3138,316500.0
2011-05-11 11:30:00,48.26,48.31,48.24,48.25,526300.0,35.3138,35.3504,35.2991,35.3065,526300.0
2011-05-11 11:35:00,48.25,48.25,48.2,48.21,337300.0,35.3065,35.3065,35.2699,35.2772,337300.0
2011-05-11 11:40:00,48.21,48.23,48.19,48.21,149600.0,35.2772,35.2918,35.2626,35.2772,149600.0
2011-05-11 11:45:00,48.2,48.21,48.15,48.15,442400.0,35.2699,35.2772,35.2333,35.2333,442400.0
2011-05-11 11:50:00,48.15,48.19,48.14,48.16,385600.0,35.2333,35.2626,35.226,35.2406,385600.0
2011-05-11 11:55:00,48.16,48.16,48.01,48.03,1475400.0,35.2406,35.2406,35.1308,35.1455,1475400.0
2011-05-11 12:00:00,48.03,48.05,47.94,47.95,1079000.0,35.1455,35.1601,35.0796,35.0869,1079000.0
2011-05-11 12:05:00,47.95,47.98,47.89,47.97,1176900.0,35.0869,35.1089,35.043,35.1016,1176900.0
2011-05-11 12:10:00,47.96,47.96,47.81,47.83,1583100.0,35.0943,35.0943,34.9845,34.9991,1583100.0
2011-05-11 12:15:00,47.83,47.86,47.71,47.81,1355800.0,34.9991,35.0211,34.9113,34.9845,1355800.0
2011-05-11 12:20:00,47.81,47.83,47.75,47.79,652000.0,34.9845,34.9991,34.9406,34.9699,652000.0
2011-05-11 12:25:00,47.8,47.84,47.75,47.77,565800.0,34.9772,35.0064,34.9406,34.9552,565800.0
2011-05-11 12:30:00,47.77,47.78,47.71,47.76,2004600.0,34.9552,34.9625,34.9113,34.9479,2004600.0
2011-05-11 12:35:00,47.76,47.9,47.76,47.82,705600.0,34.9479,35.0504,34.9479,34.9918,705600.0
2011-05-11 12:40:00,47.81,47.84,47.78,47.82,746200.0,34.9845,35.0064,34.9625,34.9918,746200.0
2011-05-11 12:45:00,47.82,47.82,47.68,47.72,1046600.0,34.9918,34.9918,34.8894,34.9186,1046600.0
2011-05-11 12:50:00,47.72,47.82,47.7,47.82,422400.0,34.9186,34.9918,34.904,34.9918,422400.0
2011-05-11 12:55:00,47.82,47.86,47.76,47.85,863300.0,34.9918,35.0211,34.9479,35.0138,863300.0
2011-05-11 13:00:00,47.85,47.88,47.81,47.82,423300.0,35.0138,35.0357,34.9845,34.9918,423300.0
2011-05-11 13:05:00,47.81,47.82,47.73,47.74,377800.0,34.9845,34.9918,34.926,34.9333,377800.0
2011-05-11 13:10:00,47.74,47.78,47.7,47.74,3923700.0,34.9333,34.9625,34.904,34.9333,3923700.0
2011-05-11 13:15:00,47.74,47.75,47.66,47.7,2004200.0,34.9333,34.9406,34.8747,34.904,2004200.0
2011-05-11 13:20:00,47.69,47.74,47.69,47.74,577600.0,34.8967,34.9333,34.8967,34.9333,577600.0
2011-05-11 13:25:00,47.74,47.75,47.63,47.66,1695500.0,34.9333,34.9406,34.8528,34.8747,1695500.0
2011-05-11 13:30:00,47.66,47.69,47.58,47.59,715900.0,34.8747,34.8967,34.8162,34.8235,715900.0
2011-05-11 13:35:00,47.58,47.67,47.53,47.65,792200.0,34.8162,34.8821,34.7796,34.8674,792200.0
2011-05-11 13:40:00,47.65,47.69,47.61,47.68,645200.0,34.8674,34.8967,34.8381,34.8894,645200.0
2011-05-11 13:45:00,47.68,47.74,47.62,47.63,1791600.0,34.8894,34.9333,34.8455,34.8528,1791600.0
2011-05-11 13:50:00,47.63,47.65,47.58,47.62,1860100.0,34.8528,34.8674,34.8162,34.8455,1860100.0
2011-05-11 13:55:00,47.63,47.64,47.56,47.63,662300.0,34.8528,34.8601,34.8016,34.8528,662300.0
2011-05-11 14:00:00,47.63,47.67,47.6,47.65,365300.0,34.8528,34.8821,34.8308,34.8674,365300.0
2011-05-11 14:05:00,47.66,47.7,47.62,47.66,546500.0,34.8747,34.904,34.8455,34.8747,546500.0
2011-05-11 14:10:00,47.66,47.7,47.64,47.65,260700.0,34.8747,34.904,34.8601,34.8674,260700.0
2011-05-11 14:15:00,47.65,47.72,47.65,47.69,555400.0,34.8674,34.9186,34.8674,34.8967,555400.0
2011-05-11 14:20:00,47.69,47.69,47.61,47.62,363500.0,34.8967,34.8967,34.8381,34.8455,363500.0
2011-05-11 14:25:00,47.62,47.67,47.6,47.67,442600.0,34.8455,34.8821,34.8308,34.8821,442600.0
2011-05-11 14:30:00,47.67,47.69,47.63,47.64,493600.0,34.8821,34.8967,34.8528,34.8601,493600.0
2011-05-11 14:35:00,47.64,47.79,47.62,47.77,419500.0,34.8601,34.9699,34.8455,34.9552,419500.0
2011-05-11 14:40:00,47.77,47.79,47.72,47.73,486900.0,34.9552,34.9699,34.9186,34.926,486900.0
2011-05-11 14:45:00,47.73,47.74,47.68,47.72,751300.0,34.926,34.9333,34.8894,34.9186,751300.0
2011-05-11 14:50:00,47.72,47.74,47.68,47.71,225700.0,34.9186,34.9333,34.8894,34.9113,225700.0
2011-05-11 14:55:00,47.71,47.77,47.7,47.7,381300.0,34.9113,34.9552,34.904,34.904,381300.0
2011-05-11 15:00:00,47.7,47.73,47.68,47.73,337000.0,34.904,34.926,34.8894,34.926,337000.0
2011-05-11 15:05:00,47.73,47.75,47.7,47.71,254600.0,34.926,34.9406,34.904,34.9113,254600.0
2011-05-11 15:10:00,47.72,47.76,47.7,47.75,236800.0,34.9186,34.9479,34.904,34.9406,236800.0
2011-05-11 15:15:00,47.75,47.8,47.73,47.79,552200.0,34.9406,34.9772,34.926,34.9699,552200.0
2011-05-11 15:20:00,47.79,47.88,47.78,47.87,688100.0,34.9699,35.0357,34.9625,35.0284,688100.0
2011-05-11 15:25:00,47.86,47.87,47.78,47.79,794000.0,35.0211,35.0284,34.9625,34.9699,794000.0
2011-05-11 15:30:00,47.79,47.81,47.72,47.73,680200.0,34.9699,34.9845,34.9186,34.926,680200.0
2011-05-11 15:35:00,47.73,47.73,47.66,47.69,620400.0,34.926,34.926,34.8747,34.8967,620400.0
2011-05-11 15:40:00,47.7,47.73,47.67,47.72,596500.0,34.904,34.926,34.8821,34.9186,596500.0
2011-05-11 15:45:00,47.72,47.8,47.72,47.8,1421200.0,34.9186,34.9772,34.9186,34.9772,1421200.0
2011-05-11 15:50:00,47.8,47.85,47.79,47.84,1699300.0,34.9772,35.0138,34.9699,35.0064,1699300.0
2011-05-11 15:55:00,47.83,47.89,47.82,47.82,4814600.0,34.9991,35.043,34.9918,34.9918,4814600.0
2011-05-12 09:30:00,47.44,47.51,47.4,47.49,1308500.0,34.7138,34.765,34.6845,34.7503,1308500.0
2011-05-12 09:35:00,47.48,47.54,47.38,47.39,1948900.0,34.743,34.7869,34.6698,34.6772,1948900.0
2011-05-12 09:40:00,47.39,47.4,47.25,47.25,1006200.0,34.6772,34.6845,34.5747,34.5747,1006200.0
2011-05-12 09:45:00,47.24,47.31,47.15,47.27,5188200.0,34.5674,34.6186,34.5015,34.5894,5188200.0
2011-05-12 09:50:00,47.28,47.36,47.26,47.29,942800.0,34.5967,34.6552,34.582,34.604,942800.0
2011-05-12 09:55:00,47.28,47.31,47.21,47.27,920300.0,34.5967,34.6186,34.5455,34.5894,920300.0
2011-05-12 10:00:00,47.28,47.32,47.21,47.24,1181800.0,34.5967,34.6259,34.5455,34.5674,1181800.0
2011-05-12 10:05:00,47.25,47.38,47.18,47.37,1595400.0,34.5747,34.6698,34.5235,34.6625,1595400.0
2011-05-12 10:10:00,47.37,47.43,47.34,47.41,1675200.0,34.6625,34.7064,34.6406,34.6918,1675200.0
2011-05-12 10:15:00,47.4,47.48,47.36,47.37,2070400.0,34.6845,34.743,34.6552,34.6625,2070400.0
2011-05-12 10:20:00,47.36,47.39,47.31,47.36,1143500.0,34.6552,34.6772,34.6186,34.6552,1143500.0
2011-05-12 10:25:00,47.35,47.42,47.34,47.36,1825000.0,34.6479,34.6991,34.6406,34.6552,1825000.0
2011-05-12 10:30:00,47.36,47.45,47.35,47.38,1663900.0,34.6552,34.7211,34.6479,34.6698,1663900.0
2011-05-12 10:35:00,47.39,47.42,47.33,47.4,1327200.0,34.6772,34.6991,34.6333,34.6845,1327200.0
2011-05-12 10:40:00,47.41,47.43,47.29,47.29,788300.0,34.6918,34.7064,34.604,34.604,788300.0
2011-05-12 10:45:00,47.29,47.36,47.28,47.35,579000.0,34.604,34.6552,34.5967,34.6479,579000.0
2011-05-12 10:50:00,47.35,47.36,47.24,47.3,478800.0,34.6479,34.6552,34.5674,34.6113,478800.0
2011-05-12 10:55:00,47.29,47.36,47.29,47.29,370000.0,34.604,34.6552,34.604,34.604,370000.0
2011-05-12 11:00:00,47.29,47.41,47.26,47.4,566300.0,34.604,34.6918,34.582,34.6845,566300.0
2011-05-12 11:05:00,47.4,47.41,47.32,47.33,568300.0,34.6845,34.6918,34.6259,34.6333,568300.0
2011-05-12 11:10:00,47.33,47.43,47.33,47.42,715200.0,34.6333,34.7064,34.6333,34.6991,715200.0
2011-05-12 11:15:00,47.42,47.46,47.4,47.46,431900.0,34.6991,34.7284,34.6845,34.7284,431900.0
2011-05-12 11:20:00,47.45,47.52,47.43,47.49,551500.0,34.7211,34.7723,34.7064,34.7503,551500.0
2011-05-12 11:25:00,47.5,47.61,47.5,47.58,883900.0,34.7577,34.8381,34.7577,34.8162,883900.0
2011-05-12 11:30:00,47.59,47.62,47.56,47.58,526900.0,34.8235,34.8455,34.8016,34.8162,526900.0
2011-05-12 11:35:00,47.59,47.62,47.58,47.62,612700.0,34.8235,34.8455,34.8162,34.8455,612700.0
2011-05-12 11:40:00,47.62,47.69,47.62,47.68,568600.0,34.8455,34.8967,34.8455,34.8894,568600.0
2011-05-12 11:45:00,47.68,47.69,47.6,47.63,613400.0,34.8894,34.8967,34.8308,34.8528,613400.0
2011-05-12 11:50:00,47.62,47.65,47.58,47.63,299100.0,34.8455,34.8674,34.8162,34.8528,299100.0
2011-05-12 11:55:00,47.63,47.64,47.54,47.55,305500.0,34.8528,34.8601,34.7869,34.7942,305500.0
2011-05-12 12:00:00,47.55,47.61,47.55,47.61,292100.0,34.7942,34.8381,34.7942,34.8381,292100.0
2011-05-12 12:05:00,47.61,47.61,47.54,47.56,291200.0,34.8381,34.8381,34.7869,34.8016,291200.0
2011-05-12 12:10:00,47.57,47.58,47.53,47.58,415900.0,34.8089,34.8162,34.7796,34.8162,415900.0
2011-05-12 12:15:00,47.58,47.6,47.54,47.6,355700.0,34.8162,34.8308,34.7869,34.8308,355700.0
2011-05-12 12:20:00,47.6,47.66,47.58,47.66,432200.0,34.8308,34.8747,34.8162,34.8747,432200.0
2011-05-12 12:25:00,47.66,47.67,47.62,47.67,177600.0,34.8747,34.8821,34.8455,34.8821,177600.0
2011-05-12 12:30:00,47.67,47.7,47.66,47.67,305500.0,34.8821,34.904,34.8747,34.8821,305500.0
2011-05-12 12:35:00,47.67,47.7,47.65,47.68,737300.0,34.8821,34.904,34.8674,34.8894,737300.0
2011-05-12 12:40:00,47.68,47.72,47.65,47.67,668300.0,34.8894,34.9186,34.8674,34.8821,668300.0
2011-05-12 12:45:00,47.68,47.72,47.68,47.7,2335900.0,34.8894,34.9186,34.8894,34.904,2335900.0
2011-05-12 12:50:00,47.71,47.74,47.69,47.71,677300.0,34.9113,34.9333,34.8967,34.9113,677300.0
2011-05-12 12:55:00,47.71,47.78,47.7,47.77,594100.0,34.9113,34.9625,34.904,34.9552,594100.0
2011-05-12 13:00:00,47.77,47.96,47.77,47.96,2100400.0,34.9552,35.0943,34.9552,35.0943,2100400.0
2011-05-12 13:05:00,47.96,47.97,47.89,47.9,1434100.0,35.0943,35.1016,35.043,35.0504,1434100.0
2011-05-12 13:10:00,47.91,47.96,47.87,47.96,1181900.0,35.0577,35.0943,35.0284,35.0943,1181900.0
2011-05-12 13:15:00,47.96,48.01,47.93,47.99,2580000.0,35.0943,35.1308,35.0723,35.1162,2580000.0
2011-05-12 13:20:00,47.99,48.06,47.98,48.03,969400.0,35.1162,35.1674,35.1089,35.1455,969400.0
2011-05-12 13:25:00,48.03,48.03,47.95,47.96,314700.0,35.1455,35.1455,35.0869,35.0943,314700.0
2011-05-12 13:30:00,47.97,47.98,47.91,47.95,506900.0,35.1016,35.1089,35.0577,35.0869,506900.0
2011-05-12 13:35:00,47.95,48.02,47.93,48.01,703400.0,35.0869,35.1382,35.0723,35.1308,703400.0
2011-05-12 13:40:00,48.01,48.02,47.93,47.94,953700.0,35.1308,35.1382,35.0723,35.0796,953700.0
2011-05-12 13:45:00,47.94,47.96,47.91,47.96,284600.0,35.0796,35.0943,35.0577,35.0943,284600.0
2011-05-12 13:50:00,47.96,48.01,47.94,48.0,368300.0,35.0943,35.1308,35.0796,35.1235,368300.0
2011-05-12 13:55:00,48.0,48.02,47.96,48.0,829700.0,35.1235,35.1382,35.0943,35.1235,829700.0
2011-05-12 14:00:00,48.0,48.02,47.95,47.96,380100.0,35.1235,35.1382,35.0869,35.0943,380100.0
2011-05-12 14:05:00,47.96,48.05,47.96,48.01,354600.0,35.0943,35.1601,35.0943,35.1308,354600.0
2011-05-12 14:10:00,48.01,48.04,47.96,47.96,262400.0,35.1308,35.1528,35.0943,35.0943,262400.0
2011-05-12 14:15:00,47.96,47.98,47.89,47.91,282900.0,35.0943,35.1089,35.043,35.0577,282900.0
2011-05-12 14:20:00,47.91,47.92,47.86,47.86,202800.0,35.0577,35.065,35.0211,35.0211,202800.0
2011-05-12 14:25:00,47.86,47.88,47.83,47.88,309500.0,35.0211,35.0357,34.9991,35.0357,309500.0
2011-05-12 14:30:00,47.88,47.9,47.84,47.88,481100.0,35.0357,35.0504,35.0064,35.0357,481100.0
2011-05-12 14:35:00,47.88,47.91,47.87,47.88,272300.0,35.0357,35.0577,35.0284,35.0357,272300.0
2011-05-12 14:40:00,47.88,47.88,47.85,47.88,100400.0,35.0357,35.0357,35.0138,35.0357,100400.0
2011-05-12 14:45:00,47.87,47.9,47.86,47.88,151600.0,35.0284,35.0504,35.0211,35.0357,151600.0
2011-05-12 14:50:00,47.87,47.87,47.79,47.79,271300.0,35.0284,35.0284,34.9699,34.9699,271300.0
2011-05-12 14:55:00,47.8,47.8,47.74,47.75,216200.0,34.9772,34.9772,34.9333,34.9406,216200.0
2011-05-12 15:00:00,47.75,47.77,47.72,47.76,630300.0,34.9406,34.9552,34.9186,34.9479,630300.0
2011-05-12 15:05:00,47.76,47.82,47.75,47.81,407200.0,34.9479,34.9918,34.9406,34.9845,407200.0
2011-05-12 15:10:00,47.81,47.82,47.77,47.77,373300.0,34.9845,34.9918,34.9552,34.9552,373300.0
2011-05-12 15:15:00,47.77,47.86,47.75,47.82,374100.0,34.9552,35.0211,34.9406,34.9918,374100.0
2011-05-12 15:20:00,47.82,47.85,47.78,47.79,395500.0,34.9918,35.0138,34.9625,34.9699,395500.0
2011-05-12 15:25:00,47.79,47.84,47.76,47.82,459200.0,34.9699,35.0064,34.9479,34.9918,459200.0
2011-05-12 15:30:00,47.82,47.84,47.78,47.81,287400.0,34.9918,35.0064,34.9625,34.9845,287400.0
2011-05-12 15:35:00,47.81,47.86,47.79,47.86,370400.0,34.9845,35.0211,34.9699,35.0211,370400.0
2011-05-12 15:40:00,47.87,47.89,47.82,47.88,329700.0,35.0284,35.043,34.9918,35.0357,329700.0
2011-05-12 15:45:00,47.88,47.93,47.88,47.93,967300.0,35.0357,35.0723,35.0357,35.0723,967300.0
2011-05-12 15:50:00,47.93,47.96,47.9,47.94,2345100.0,35.0723,35.0943,35.0504,35.0796,2345100.0
2011-05-12 15:55:00,47.95,47.98,47.93,47.95,3579800.0,35.0869,35.1089,35.0723,35.0869,3579800.0
2011-05-13 09:30:00,47.74,47.84,47.69,47.69,1050600.0,34.9333,35.0064,34.8967,34.8967,1050600.0
2011-05-13 09:35:00,47.68,47.7,47.6,47.67,1234600.0,34.8894,34.904,34.8308,34.8821,1234600.0
2011-05-13 09:40:00,47.66,47.67,47.58,47.63,1157800.0,34.8747,34.8821,34.8162,34.8528,1157800.0
2011-05-13 09:45:00,47.63,47.64,47.53,47.55,919400.0,34.8528,34.8601,34.7796,34.7942,919400.0
2011-05-13 09:50:00,47.56,47.58,47.52,47.57,868100.0,34.8016,34.8162,34.7723,34.8089,868100.0
2011-05-13 09:55:00,47.58,47.68,47.53,47.53,1430000.0,34.8162,34.8894,34.7796,34.7796,1430000.0
2011-05-13 10:00:00,47.53,47.58,47.43,47.46,871800.0,34.7796,34.8162,34.7064,34.7284,871800.0
2011-05-13 10:05:00,47.45,47.51,47.4,47.43,938500.0,34.7211,34.765,34.6845,34.7064,938500.0
2011-05-13 10:10:00,47.42,47.5,47.4,47.48,920200.0,34.6991,34.7577,34.6845,34.743,920200.0
2011-05-13 10:15:00,47.48,47.57,47.48,47.56,674400.0,34.743,34.8089,34.743,34.8016,674400.0
2011-05-13 10:20:00,47.56,47.57,47.45,47.47,780900.0,34.8016,34.8089,34.7211,34.7357,780900.0
2011-05-13 10:25:00,47.47,47.48,47.39,47.43,2420300.0,34.7357,34.743,34.6772,34.7064,2420300.0
2011-05-13 10:30:00,47.42,47.47,47.4,47.47,1487000.0,34.6991,34.7357,34.6845,34.7357,1487000.0
2011-05-13 10:35:00,47.46,47.47,47.41,47.45,944900.0,34.7284,34.7357,34.6918,34.7211,944900.0
2011-05-13 10:40:00,47.45,47.48,47.4,47.41,1062300.0,34.7211,34.743,34.6845,34.6918,1062300.0
2011-05-13 10:45:00,47.41,47.41,47.34,47.38,1052000.0,34.6918,34.6918,34.6406,34.6698,1052000.0
2011-05-13 10:50:00,47.38,47.4,47.33,47.34,611400.0,34.6698,34.6845,34.6333,34.6406,611400.0
2011-05-13 10:55:00,47.34,47.35,47.26,47.28,834200.0,34.6406,34.6479,34.582,34.5967,834200.0
2011-05-13 11:00:00,47.28,47.28,47.15,47.17,1682200.0,34.5967,34.5967,34.5015,34.5162,1682200.0
2011-05-13 11:05:00,47.16,47.21,47.12,47.17,3429900.0,34.5089,34.5455,34.4796,34.5162,3429900.0
2011-05-13 11:10:00,47.16,47.2,47.1,47.19,2051600.0,34.5089,34.5381,34.465,34.5308,2051600.0
2011-05-13 11:15:00,47.19,47.23,47.15,47.16,2336400.0,34.5308,34.5601,34.5015,34.5089,2336400.0
2011-05-13 11:20:00,47.16,47.18,47.01,47.02,2466200.0,34.5089,34.5235,34.3991,34.4064,2466200.0
2011-05-13 11:25:00,47.02,47.08,47.0,47.06,1026600.0,34.4064,34.4503,34.3918,34.4357,1026600.0
2011-05-13 11:30:00,47.06,47.13,47.03,47.12,1339600.0,34.4357,34.4869,34.4137,34.4796,1339600.0
2011-05-13 11:35:00,47.12,47.14,47.03,47.04,1778400.0,34.4796,34.4942,34.4137,34.4211,1778400.0
2011-05-13 11:40:00,47.04,47.06,46.98,47.0,503400.0,34.4211,34.4357,34.3772,34.3918,503400.0
2011-05-13 11:45:00,47.0,47.04,46.95,46.97,943100.0,34.3918,34.4211,34.3552,34.3698,943100.0
2011-05-13 11:50:00,46.97,47.04,46.95,46.95,1038400.0,34.3698,34.4211,34.3552,34.3552,1038400.0
2011-05-13 11:55:00,46.95,47.0,46.9,46.92,833300.0,34.3552,34.3918,34.3186,34.3332,833300.0
2011-05-13 12:00:00,46.93,46.97,46.9,46.91,2655400.0,34.3406,34.3698,34.3186,34.3259,2655400.0
2011-05-13 12:05:00,46.92,46.93,46.7,46.7,4323300.0,34.3332,34.3406,34.1723,34.1723,4323300.0
2011-05-13 12:10:00,46.7,46.78,46.64,46.64,1393000.0,34.1723,34.2308,34.1284,34.1284,1393000.0
2011-05-13 12:15:00,46.63,46.77,46.62,46.75,1262300.0,34.121,34.2235,34.1137,34.2089,1262300.0
2011-05-13 12:20:00,46.76,46.76,46.62,46.66,2010700.0,34.2162,34.2162,34.1137,34.143,2010700.0
2011-05-13 12:25:00,46.67,46.81,46.66,46.8,1334400.0,34.1503,34.2528,34.143,34.2454,1334400.0
2011-05-13 12:30:00,46.8,46.88,46.79,46.87,1063500.0,34.2454,34.304,34.2381,34.2967,1063500.0
2011-05-13 12:35:00,46.88,46.92,46.83,46.86,996600.0,34.304,34.3332,34.2674,34.2893,996600.0
2011-05-13 12:40:00,46.86,46.87,46.8,46.86,473900.0,34.2893,34.2967,34.2454,34.2893,473900.0
2011-05-13 12:45:00,46.86,46.93,46.86,46.91,451200.0,34.2893,34.3406,34.2893,34.3259,451200.0
2011-05-13 12:50:00,46.91,46.92,46.84,46.85,574800.0,34.3259,34.3332,34.2747,34.282,574800.0
2011-05-13 12:55:00,46.85,46.87,46.73,46.77,1044300.0,34.282,34.2967,34.1942,34.2235,1044300.0
2011-05-13 13:00:00,46.78,46.84,46.75,46.78,552200.0,34.2308,34.2747,34.2089,34.2308,552200.0
2011-05-13 13:05:00,46.78,46.81,46.74,46.79,245600.0,34.2308,34.2528,34.2015,34.2381,245600.0
2011-05-13 13:10:00,46.78,46.84,46.77,46.84,219800.0,34.2308,34.2747,34.2235,34.2747,219800.0
2011-05-13 13:15:00,46.83,46.85,46.78,46.85,261400.0,34.2674,34.282,34.2308,34.282,261400.0
2011-05-13 13:20:00,46.85,46.91,46.85,46.89,316900.0,34.282,34.3259,34.282,34.3113,316900.0
2011-05-13 13:25:00,46.89,46.9,46.81,46.84,261800.0,34.3113,34.3186,34.2528,34.2747,261800.0
2011-05-13 13:30:00,46.84,46.87,46.83,46.86,238200.0,34.2747,34.2967,34.2674,34.2893,238200.0
2011-05-13 13:35:00,46.86,46.87,46.78,46.8,241300.0,34.2893,34.2967,34.2308,34.2454,241300.0
2011-05-13 13:40:00,46.8,46.8,46.77,46.79,245700.0,34.2454,34.2454,34.2235,34.2381,245700.0
2011-05-13 13:45:00,46.8,46.84,46.79,46.82,71900.0,34.2454,34.2747,34.2381,34.2601,71900.0
2011-05-13 13:50:00,46.81,46.83,46.77,46.77,239600.0,34.2528,34.2674,34.2235,34.2235,239600.0
2011-05-13 13:55:00,46.77,46.82,46.77,46.82,194500.0,34.2235,34.2601,34.2235,34.2601,194500.0
2011-05-13 14:00:00,46.81,46.86,46.79,46.85,320100.0,34.2528,34.2893,34.2381,34.282,320100.0
2011-05-13 14:05:00,46.85,46.91,46.84,46.91,495900.0,34.282,34.3259,34.2747,34.3259,495900.0
2011-05-13 14:10:00,46.91,46.93,46.88,46.93,246100.0,34.3259,34.3406,34.304,34.3406,246100.0
2011-05-13 14:15:00,46.93,46.97,46.91,46.95,359600.0,34.3406,34.3698,34.3259,34.3552,359600.0
2011-05-13 14:20:00,46.96,47.03,46.96,47.03,280000.0,34.3625,34.4137,34.3625,34.4137,280000.0
2011-05-13 14:25:00,47.03,47.03,46.95,46.96,308500.0,34.4137,34.4137,34.3552,34.3625,308500.0
2011-05-13 14:30:00,46.96,47.0,46.95,46.97,286500.0,34.3625,34.3918,34.3552,34.3698,286500.0
2011-05-13 14:35:00,46.96,46.97,46.9,46.95,300800.0,34.3625,34.3698,34.3186,34.3552,300800.0
2011-05-13 14:40:00,46.96,47.0,46.92,46.92,235800.0,34.3625,34.3918,34.3332,34.3332,235800.0
2011-05-13 14:45:00,46.92,46.98,46.91,46.95,276200.0,34.3332,34.3772,34.3259,34.3552,276200.0
2011-05-13 14:50:00,46.95,47.0,46.94,46.96,517700.0,34.3552,34.3918,34.3479,34.3625,517700.0
2011-05-13 14:55:00,46.95,46.96,46.91,46.92,253600.0,34.3552,34.3625,34.3259,34.3332,253600.0
2011-05-13 15:00:00,46.92,46.93,46.88,46.88,153300.0,34.3332,34.3406,34.304,34.304,153300.0
2011-05-13 15:05:00,46.88,46.97,46.88,46.96,508200.0,34.304,34.3698,34.304,34.3625,508200.0
2011-05-13 15:10:00,46.96,46.98,46.95,46.97,251500.0,34.3625,34.3772,34.3552,34.3698,251500.0
2011-05-13 15:15:00,46.97,46.97,46.89,46.89,277900.0,34.3698,34.3698,34.3113,34.3113,277900.0
2011-05-13 15:20:00,46.88,46.9,46.85,46.88,541500.0,34.304,34.3186,34.282,34.304,541500.0
2011-05-13 15:25:00,46.88,46.89,46.85,46.88,765400.0,34.304,34.3113,34.282,34.304,765400.0
2011-05-13 15:30:00,46.88,46.93,46.88,46.9,328600.0,34.304,34.3406,34.304,34.3186,328600.0
2011-05-13 15:35:00,46.9,46.95,46.89,46.9,1325300.0,34.3186,34.3552,34.3113,34.3186,1325300.0
2011-05-13 15:40:00,46.89,46.93,46.89,46.91,749200.0,34.3113,34.3406,34.3113,34.3259,749200.0
2011-05-13 15:45:00,46.92,46.92,46.88,46.89,1272900.0,34.3332,34.3332,34.304,34.3113,1272900.0
2011-05-13 15:50:00,46.89,46.89,46.85,46.89,2316500.0,34.3113,34.3113,34.282,34.3113,2316500.0
2011-05-13 15:55:00,46.89,46.94,46.86,46.94,3526500.0,34.3113,34.3479,34.2893,34.3479,3526500.0
2011-05-16 09:30:00,46.75,46.91,46.71,46.87,3688300.0,34.2089,34.3259,34.1796,34.2967,3688300.0
2011-05-16 09:35:00,46.88,47.02,46.87,47.0,1815700.0,34.304,34.4064,34.2967,34.3918,1815700.0
2011-05-16 09:40:00,47.0,47.09,46.95,46.96,1843200.0,34.3918,34.4576,34.3552,34.3625,1843200.0
2011-05-16 09:45:00,46.96,46.98,46.89,46.9,1034400.0,34.3625,34.3772,34.3113,34.3186,1034400.0
2011-05-16 09:50:00,46.91,46.96,46.86,46.93,932900.0,34.3259,34.3625,34.2893,34.3406,932900.0
2011-05-16 09:55:00,46.94,46.95,46.85,46.91,780500.0,34.3479,34.3552,34.282,34.3259,780500.0
2011-05-16 10:00:00,46.91,47.06,46.9,47.05,1032700.0,34.3259,34.4357,34.3186,34.4284,1032700.0
2011-05-16 10:05:00,47.05,47.16,47.02,47.13,1441200.0,34.4284,34.5089,34.4064,34.4869,1441200.0
2011-05-16 10:10:00,47.14,47.16,47.06,47.06,1471900.0,34.4942,34.5089,34.4357,34.4357,1471900.0
2011-05-16 10:15:00,47.06,47.14,47.06,47.14,895500.0,34.4357,34.4942,34.4357,34.4942,895500.0
2011-05-16 10:20:00,47.13,47.21,47.13,47.16,1750100.0,34.4869,34.5455,34.4869,34.5089,1750100.0
2011-05-16 10:25:00,47.16,47.24,47.14,47.16,1373700.0,34.5089,34.5674,34.4942,34.5089,1373700.0
2011-05-16 10:30:00,47.17,47.2,47.13,47.15,615000.0,34.5162,34.5381,34.4869,34.5015,615000.0
2011-05-16 10:35:00,47.15,47.2,47.13,47.15,950200.0,34.5015,34.5381,34.4869,34.5015,950200.0
2011-05-16 10:40:00,47.14,47.22,47.12,47.22,739200.0,34.4942,34.5528,34.4796,34.5528,739200.0
2011-05-16 10:45:00,47.22,47.28,47.21,47.28,2095000.0,34.5528,34.5967,34.5455,34.5967,2095000.0
2011-05-16 10:50:00,47.27,47.38,47.27,47.36,883200.0,34.5894,34.6698,34.5894,34.6552,883200.0
2011-05-16 10:55:00,47.36,47.39,47.35,47.39,1172300.0,34.6552,34.6772,34.6479,34.6772,1172300.0
2011-05-16 11:00:00,47.38,47.39,47.36,47.39,683200.0,34.6698,34.6772,34.6552,34.6772,683200.0
2011-05-16 11:05:00,47.39,47.42,47.35,47.35,883600.0,34.6772,34.6991,34.6479,34.6479,883600.0
2011-05-16 11:10:00,47.36,47.39,47.3,47.34,1555300.0,34.6552,34.6772,34.6113,34.6406,1555300.0
2011-05-16 11:15:00,47.34,47.35,47.3,47.31,935000.0,34.6406,34.6479,34.6113,34.6186,935000.0
2011-05-16 11:20:00,47.3,47.32,47.27,47.29,919500.0,34.6113,34.6259,34.5894,34.604,919500.0
2011-05-16 11:25:00,47.3,47.3,47.22,47.24,938600.0,34.6113,34.6113,34.5528,34.5674,938600.0
2011-05-16 11:30:00,47.25,47.25,47.19,47.2,1531400.0,34.5747,34.5747,34.5308,34.5381,1531400.0
2011-05-16 11:35:00,47.2,47.23,47.18,47.23,2262700.0,34.5381,34.5601,34.5235,34.5601,2262700.0
2011-05-16 11:40:00,47.22,47.27,47.2,47.2,1247900.0,34.5528,34.5894,34.5381,34.5381,1247900.0
2011-05-16 11:45:00,47.2,47.2,47.13,47.15,920900.0,34.5381,34.5381,34.4869,34.5015,920900.0
2011-05-16 11:50:00,47.14,47.16,47.11,47.14,1050000.0,34.4942,34.5089,34.4723,34.4942,1050000.0
2011-05-16 11:55:00,47.13,47.17,47.12,47.15,447500.0,34.4869,34.5162,34.4796,34.5015,447500.0
2011-05-16 12:00:00,47.16,47.18,47.1,47.11,644700.0,34.5089,34.5235,34.465,34.4723,644700.0
2011-05-16 12:05:00,47.1,47.11,47.06,47.06,619300.0,34.465,34.4723,34.4357,34.4357,619300.0
2011-05-16 12:10:00,47.06,47.07,47.04,47.05,397200.0,34.4357,34.443,34.4211,34.4284,397200.0
2011-05-16 12:15:00,47.05,47.09,47.04,47.08,254200.0,34.4284,34.4576,34.4211,34.4503,254200.0
2011-05-16 12:20:00,47.08,47.12,47.07,47.11,377700.0,34.4503,34.4796,34.443,34.4723,377700.0
2011-05-16 12:25:00,47.11,47.13,47.07,47.09,295300.0,34.4723,34.4869,34.443,34.4576,295300.0
2011-05-16 12:30:00,47.09,47.14,47.09,47.11,450000.0,34.4576,34.4942,34.4576,34.4723,450000.0
2011-05-16 12:35:00,47.11,47.18,47.09,47.17,685500.0,34.4723,34.5235,34.4576,34.5162,685500.0
2011-05-16 12:40:00,47.17,47.19,47.12,47.12,414300.0,34.5162,34.5308,34.4796,34.4796,414300.0
2011-05-16 12:45:00,47.12,47.14,47.1,47.11,508100.0,34.4796,34.4942,34.465,34.4723,508100.0
2011-05-16 12:50:00,47.11,47.11,47.02,47.03,1275500.0,34.4723,34.4723,34.4064,34.4137,1275500.0
2011-05-16 12:55:00,47.03,47.03,46.95,46.96,704800.0,34.4137,34.4137,34.3552,34.3625,704800.0
2011-05-16 13:00:00,46.96,46.99,46.93,46.97,436400.0,34.3625,34.3845,34.3406,34.3698,436400.0
2011-05-16 13:05:00,46.97,46.99,46.93,46.93,528600.0,34.3698,34.3845,34.3406,34.3406,528600.0
2011-05-16 13:10:00,46.93,46.96,46.9,46.94,502900.0,34.3406,34.3625,34.3186,34.3479,502900.0
2011-05-16 13:15:00,46.94,47.0,46.9,46.99,313600.0,34.3479,34.3918,34.3186,34.3845,313600.0
2011-05-16 13:20:00,47.0,47.01,46.96,46.97,393000.0,34.3918,34.3991,34.3625,34.3698,393000.0
2011-05-16 13:25:00,46.97,47.0,46.94,46.98,321400.0,34.3698,34.3918,34.3479,34.3772,321400.0
2011-05-16 13:30:00,46.98,47.05,46.96,47.01,163700.0,34.3772,34.4284,34.3625,34.3991,163700.0
2011-05-16 13:35:00,47.02,47.04,46.99,47.03,176900.0,34.4064,34.4211,34.3845,34.4137,176900.0
2011-05-16 13:40:00,47.03,47.06,47.01,47.05,322000.0,34.4137,34.4357,34.3991,34.4284,322000.0
2011-05-16 13:45:00,47.05,47.08,47.03,47.04,270300.0,34.4284,34.4503,34.4137,34.4211,270300.0
2011-05-16 13:50:00,47.04,47.06,47.01,47.02,436200.0,34.4211,34.4357,34.3991,34.4064,436200.0
2011-05-16 13:55:00,47.01,47.06,47.01,47.01,592100.0,34.3991,34.4357,34.3991,34.3991,592100.0
2011-05-16 14:00:00,47.01,47.03,46.99,47.03,363000.0,34.3991,34.4137,34.3845,34.4137,363000.0
2011-05-16 14:05:00,47.03,47.1,47.03,47.09,410600.0,34.4137,34.465,34.4137,34.4576,410600.0
2011-05-16 14:10:00,47.08,47.09,47.05,47.05,487900.0,34.4503,34.4576,34.4284,34.4284,487900.0
2011-05-16 14:15:00,47.06,47.06,46.98,47.01,364000.0,34.4357,34.4357,34.3772,34.3991,364000.0
2011-05-16 14:20:00,47.02,47.02,46.93,46.96,259500.0,34.4064,34.4064,34.3406,34.3625,259500.0
2011-05-16 14:25:00,46.95,46.95,46.87,46.87,656600.0,34.3552,34.3552,34.2967,34.2967,656600.0
2011-05-16 14:30:00,46.87,46.94,46.87,46.88,529400.0,34.2967,34.3479,34.2967,34.304,529400.0
2011-05-16 14:35:00,46.88,46.88,46.81,46.88,731800.0,34.304,34.304,34.2528,34.304,731800.0
2011-05-16 14:40:00,46.88,46.88,46.8,46.84,495700.0,34.304,34.304,34.2454,34.2747,495700.0
2011-05-16 14:45:00,46.83,46.9,46.82,46.89,643600.0,34.2674,34.3186,34.2601,34.3113,643600.0
2011-05-16 14:50:00,46.9,46.91,46.83,46.83,399700.0,34.3186,34.3259,34.2674,34.2674,399700.0
2011-05-16 14:55:00,46.83,46.88,46.82,46.82,741200.0,34.2674,34.304,34.2601,34.2601,741200.0
2011-05-16 15:00:00,46.82,46.9,46.82,46.9,544700.0,34.2601,34.3186,34.2601,34.3186,544700.0
2011-05-16 15:05:00,46.9,46.95,46.9,46.91,415900.0,34.3186,34.3552,34.3186,34.3259,415900.0
2011-05-16 15:10:00,46.9,46.91,46.83,46.86,263600.0,34.3186,34.3259,34.2674,34.2893,263600.0
2011-05-16 15:15:00,46.86,46.9,46.84,46.85,386300.0,34.2893,34.3186,34.2747,34.282,386300.0
2011-05-16 15:20:00,46.84,46.86,46.8,46.82,530900.0,34.2747,34.2893,34.2454,34.2601,530900.0
2011-05-16 15:25:00,46.82,46.84,46.79,46.79,632200.0,34.2601,34.2747,34.2381,34.2381,632200.0
2011-05-16 15:30:00,46.8,46.85,46.78,46.84,603800.0,34.2454,34.282,34.2308,34.2747,603800.0
2011-05-16 15:35:00,46.84,46.84,46.79,46.8,1129500.0,34.2747,34.2747,34.2381,34.2454,1129500.0
2011-05-16 15:40:00,46.8,46.81,46.73,46.73,1192300.0,34.2454,34.2528,34.1942,34.1942,1192300.0
2011-05-16 15:45:00,46.73,46.76,46.68,46.75,1607500.0,34.1942,34.2162,34.1576,34.2089,1607500.0
2011-05-16 15:50:00,46.76,46.85,46.75,46.84,2050000.0,34.2162,34.282,34.2089,34.2747,2050000.0
2011-05-16 15:55:00,46.84,46.87,46.82,46.84,2130200.0,34.2747,34.2967,34.2601,34.2747,2130200.0
2011-05-17 09:30:00,46.58,46.63,46.49,46.61,1613700.0,34.0845,34.121,34.0186,34.1064,1613700.0
2011-05-17 09:35:00,46.6,46.62,46.53,46.55,1431600.0,34.0991,34.1137,34.0479,34.0625,1431600.0
2011-05-17 09:40:00,46.55,46.62,46.5,46.61,910700.0,34.0625,34.1137,34.0259,34.1064,910700.0
2011-05-17 09:45:00,46.61,46.74,46.61,46.7,1174000.0,34.1064,34.2015,34.1064,34.1723,1174000.0
2011-05-17 09:50:00,46.69,46.69,46.64,46.67,785600.0,34.1649,34.1649,34.1284,34.1503,785600.0
2011-05-17 09:55:00,46.68,46.78,46.68,46.73,1516400.0,34.1576,34.2308,34.1576,34.1942,1516400.0
2011-05-17 10:00:00,46.73,46.74,46.61,46.66,938600.0,34.1942,34.2015,34.1064,34.143,938600.0
2011-05-17 10:05:00,46.66,46.71,46.61,46.66,460000.0,34.143,34.1796,34.1064,34.143,460000.0
2011-05-17 10:10:00,46.64,46.74,46.64,46.69,603800.0,34.1284,34.2015,34.1284,34.1649,603800.0
2011-05-17 10:15:00,46.7,46.86,46.7,46.84,776200.0,34.1723,34.2893,34.1723,34.2747,776200.0
2011-05-17 10:20:00,46.83,46.91,46.79,46.89,2240000.0,34.2674,34.3259,34.2381,34.3113,2240000.0
2011-05-17 10:25:00,46.88,47.0,46.88,46.99,1672300.0,34.304,34.3918,34.304,34.3845,1672300.0
2011-05-17 10:30:00,46.98,47.02,46.94,46.94,591400.0,34.3772,34.4064,34.3479,34.3479,591400.0
2011-05-17 10:35:00,46.95,46.96,46.89,46.92,419800.0,34.3552,34.3625,34.3113,34.3332,419800.0
2011-05-17 10:40:00,46.92,46.93,46.85,46.86,710400.0,34.3332,34.3406,34.282,34.2893,710400.0
2011-05-17 10:45:00,46.86,46.86,46.76,46.77,765700.0,34.2893,34.2893,34.2162,34.2235,765700.0
2011-05-17 10:50:00,46.77,46.77,46.7,46.75,1283000.0,34.2235,34.2235,34.1723,34.2089,1283000.0
2011-05-17 10:55:00,46.74,46.79,46.7,46.73,383700.0,34.2015,34.2381,34.1723,34.1942,383700.0
2011-05-17 11:00:00,46.72,46.73,46.6,46.67,534500.0,34.1869,34.1942,34.0991,34.1503,534500.0
2011-05-17 11:05:00,46.68,46.68,46.5,46.54,765600.0,34.1576,34.1576,34.0259,34.0552,765600.0
2011-05-17 11:10:00,46.54,46.65,46.54,46.63,846300.0,34.0552,34.1357,34.0552,34.121,846300.0
2011-05-17 11:15:00,46.63,46.64,46.55,46.62,534700.0,34.121,34.1284,34.0625,34.1137,534700.0
2011-05-17 11:20:00,46.62,46.72,46.62,46.67,712200.0,34.1137,34.1869,34.1137,34.1503,712200.0
2011-05-17 11:25:00,46.66,46.71,46.48,46.5,3039400.0,34.143,34.1796,34.0113,34.0259,3039400.0
2011-05-17 11:30:00,46.5,46.57,46.44,46.45,767200.0,34.0259,34.0771,33.982,33.9893,767200.0
2011-05-17 11:35:00,46.45,46.5,46.4,46.41,737400.0,33.9893,34.0259,33.9527,33.9601,737400.0
2011-05-17 11:40:00,46.41,46.49,46.4,46.47,710200.0,33.9601,34.0186,33.9527,34.004,710200.0
2011-05-17 11:45:00,46.47,46.55,46.47,46.55,584600.0,34.004,34.0625,34.004,34.0625,584600.0
2011-05-17 11:50:00,46.56,46.57,46.53,46.53,450400.0,34.0698,34.0771,34.0479,34.0479,450400.0
2011-05-17 11:55:00,46.53,46.57,46.51,46.53,811900.0,34.0479,34.0771,34.0332,34.0479,811900.0
2011-05-17 12:00:00,46.52,46.55,46.51,46.52,669400.0,34.0406,34.0625,34.0332,34.0406,669400.0
2011-05-17 12:05:00,46.52,46.54,46.47,46.49,2361900.0,34.0406,34.0552,34.004,34.0186,2361900.0
2011-05-17 12:10:00,46.49,46.59,46.48,46.58,545900.0,34.0186,34.0918,34.0113,34.0845,545900.0
2011-05-17 12:15:00,46.58,46.6,46.55,46.55,245100.0,34.0845,34.0991,34.0625,34.0625,245100.0
2011-05-17 12:20:00,46.55,46.62,46.55,46.59,468700.0,34.0625,34.1137,34.0625,34.0918,468700.0
2011-05-17 12:25:00,46.6,46.61,46.56,46.58,501600.0,34.0991,34.1064,34.0698,34.0845,501600.0
2011-05-17 12:30:00,46.58,46.64,46.53,46.62,538200.0,34.0845,34.1284,34.0479,34.1137,538200.0
2011-05-17 12:35:00,46.62,46.63,46.58,46.63,225000.0,34.1137,34.121,34.0845,34.121,225000.0
2011-05-17 12:40:00,46.63,46.74,46.63,46.71,602300.0,34.121,34.2015,34.121,34.1796,602300.0
2011-05-17 12:45:00,46.71,46.73,46.57,46.59,591400.0,34.1796,34.1942,34.0771,34.0918,591400.0
2011-05-17 12:50:00,46.59,46.63,46.57,46.59,637300.0,34.0918,34.121,34.0771,34.0918,637300.0
2011-05-17 12:55:00,46.59,46.63,46.56,46.62,403800.0,34.0918,34.121,34.0698,34.1137,403800.0
2011-05-17 13:00:00,46.62,46.64,46.57,46.61,171000.0,34.1137,34.1284,34.0771,34.1064,171000.0
2011-05-17 13:05:00,46.62,46.65,46.6,46.65,142300.0,34.1137,34.1357,34.0991,34.1357,142300.0
2011-05-17 13:10:00,46.65,46.66,46.6,46.65,268500.0,34.1357,34.143,34.0991,34.1357,268500.0
2011-05-17 13:15:00,46.65,46.68,46.61,46.62,271400.0,34.1357,34.1576,34.1064,34.1137,271400.0
2011-05-17 13:20:00,46.62,46.64,46.58,46.64,205800.0,34.1137,34.1284,34.0845,34.1284,205800.0
2011-05-17 13:25:00,46.63,46.79,46.63,46.77,2082300.0,34.121,34.2381,34.121,34.2235,2082300.0
2011-05-17 13:30:00,46.77,46.82,46.74,46.75,733500.0,34.2235,34.2601,34.2015,34.2089,733500.0
2011-05-17 13:35:00,46.74,46.79,46.72,46.75,398600.0,34.2015,34.2381,34.1869,34.2089,398600.0
2011-05-17 13:40:00,46.75,46.81,46.75,46.8,636800.0,34.2089,34.2528,34.2089,34.2454,636800.0
2011-05-17 13:45:00,46.81,46.85,46.8,46.81,342600.0,34.2528,34.282,34.2454,34.2528,342600.0
2011-05-17 13:50:00,46.82,46.86,46.78,46.78,409500.0,34.2601,34.2893,34.2308,34.2308,409500.0
2011-05-17 13:55:00,46.78,46.85,46.77,46.83,561300.0,34.2308,34.282,34.2235,34.2674,561300.0
2011-05-17 14:00:00,46.84,46.94,46.84,46.91,439000.0,34.2747,34.3479,34.2747,34.3259,439000.0
2011-05-17 14:05:00,46.92,46.93,46.87,46.89,489900.0,34.3332,34.3406,34.2967,34.3113,489900.0
2011-05-17 14:10:00,46.89,46.9,46.81,46.83,276000.0,34.3113,34.3186,34.2528,34.2674,276000.0
2011-05-17 14:15:00,46.84,46.88,46.82,46.84,437200.0,34.2747,34.304,34.2601,34.2747,437200.0
2011-05-17 14:20:00,46.84,46.84,46.71,46.71,778200.0,34.2747,34.2747,34.1796,34.1796,778200.0
2011-05-17 14:25:00,46.72,46.79,46.71,46.76,439400.0,34.1869,34.2381,34.1796,34.2162,439400.0
2011-05-17 14:30:00,46.76,46.81,46.76,46.79,151300.0,34.2162,34.2528,34.2162,34.2381,151300.0
2011-05-17 14:35:00,46.8,46.81,46.77,46.79,117900.0,34.2454,34.2528,34.2235,34.2381,117900.0
2011-05-17 14:40:00,46.79,46.79,46.72,46.72,153000.0,34.2381,34.2381,34.1869,34.1869,153000.0
2011-05-17 14:45:00,46.72,46.84,46.72,46.81,564500.0,34.1869,34.2747,34.1869,34.2528,564500.0
2011-05-17 14:50:00,46.82,46.92,46.82,46.91,1004000.0,34.2601,34.3332,34.2601,34.3259,1004000.0
2011-05-17 14:55:00,46.9,47.01,46.88,47.0,770200.0,34.3186,34.3991,34.304,34.3918,770200.0
2011-05-17 15:00:00,47.0,47.01,46.95,46.97,465800.0,34.3918,34.3991,34.3552,34.3698,465800.0
2011-05-17 15:05:00,46.97,47.0,46.9,46.95,480900.0,34.3698,34.3918,34.3186,34.3552,480900.0
2011-05-17 15:10:00,46.96,47.0,46.93,46.93,273700.0,34.3625,34.3918,34.3406,34.3406,273700.0
2011-05-17 15:15:00,46.94,46.94,46.87,46.91,297800.0,34.3479,34.3479,34.2967,34.3259,297800.0
2011-05-17 15:20:00,46.91,46.99,46.9,46.93,320500.0,34.3259,34.3845,34.3186,34.3406,320500.0
2011-05-17 15:25:00,46.92,46.97,46.9,46.91,218200.0,34.3332,34.3698,34.3186,34.3259,218200.0
2011-05-17 15:30:00,46.92,46.98,46.91,46.98,303800.0,34.3332,34.3772,34.3259,34.3772,303800.0
2011-05-17 15:35:00,46.98,47.03,46.96,46.99,858800.0,34.3772,34.4137,34.3625,34.3845,858800.0
2011-05-17 15:40:00,47.01,47.02,46.92,46.93,483000.0,34.3991,34.4064,34.3332,34.3406,483000.0
2011-05-17 15:45:00,46.93,46.98,46.92,46.97,591000.0,34.3406,34.3772,34.3332,34.3698,591000.0
2011-05-17 15:50:00,46.97,46.98,46.88,46.98,1314400.0,34.3698,34.3772,34.304,34.3772,1314400.0
2011-05-17 15:55:00,46.97,47.02,46.95,47.0,2843100.0,34.3698,34.4064,34.3552,34.3918,2843100.0
2011-05-18 09:30:00,47.28,47.32,47.13,47.18,567800.0,34.5967,34.6259,34.4869,34.5235,567800.0
2011-05-18 09:35:00,47.18,47.22,47.12,47.2,493100.0,34.5235,34.5528,34.4796,34.5381,493100.0
2011-05-18 09:40:00,47.19,47.29,47.16,47.29,644200.0,34.5308,34.604,34.5089,34.604,644200.0
2011-05-18 09:45:00,47.28,47.38,47.26,47.32,961900.0,34.5967,34.6698,34.582,34.6259,961900.0
2011-05-18 09:50:00,47.32,47.35,47.24,47.33,834200.0,34.6259,34.6479,34.5674,34.6333,834200.0
2011-05-18 09:55:00,47.33,47.34,47.24,47.26,334100.0,34.6333,34.6406,34.5674,34.582,334100.0
2011-05-18 10:00:00,47.27,47.33,47.24,47.31,433900.0,34.5894,34.6333,34.5674,34.6186,433900.0
2011-05-18 10:05:00,47.31,47.43,47.28,47.41,674800.0,34.6186,34.7064,34.5967,34.6918,674800.0
2011-05-18 10:10:00,47.41,47.49,47.41,47.45,1265600.0,34.6918,34.7503,34.6918,34.7211,1265600.0
2011-05-18 10:15:00,47.45,47.45,47.38,47.4,678100.0,34.7211,34.7211,34.6698,34.6845,678100.0
2011-05-18 10:20:00,47.4,47.41,47.35,47.4,475500.0,34.6845,34.6918,34.6479,34.6845,475500.0
2011-05-18 10:25:00,47.4,47.44,47.39,47.43,535800.0,34.6845,34.7138,34.6772,34.7064,535800.0
2011-05-18 10:30:00,47.44,47.53,47.43,47.52,709700.0,34.7138,34.7796,34.7064,34.7723,709700.0
2011-05-18 10:35:00,47.53,47.58,47.52,47.55,938100.0,34.7796,34.8162,34.7723,34.7942,938100.0
2011-05-18 10:40:00,47.55,47.57,47.51,47.55,425000.0,34.7942,34.8089,34.765,34.7942,425000.0
2011-05-18 10:45:00,47.55,47.63,47.55,47.6,677900.0,34.7942,34.8528,34.7942,34.8308,677900.0
2011-05-18 10:50:00,47.6,47.63,47.55,47.56,584500.0,34.8308,34.8528,34.7942,34.8016,584500.0
2011-05-18 10:55:00,47.57,47.58,47.54,47.58,222800.0,34.8089,34.8162,34.7869,34.8162,222800.0
2011-05-18 11:00:00,47.58,47.63,47.58,47.62,213500.0,34.8162,34.8528,34.8162,34.8455,213500.0
2011-05-18 11:05:00,47.62,47.66,47.59,47.64,5495400.0,34.8455,34.8747,34.8235,34.8601,5495400.0
2011-05-18 11:10:00,47.65,47.69,47.62,47.69,1399400.0,34.8674,34.8967,34.8455,34.8967,1399400.0
2011-05-18 11:15:00,47.69,47.69,47.62,47.68,618100.0,34.8967,34.8967,34.8455,34.8894,618100.0
2011-05-18 11:20:00,47.67,47.67,47.6,47.61,466200.0,34.8821,34.8821,34.8308,34.8381,466200.0
2011-05-18 11:25:00,47.61,47.66,47.6,47.66,374200.0,34.8381,34.8747,34.8308,34.8747,374200.0
2011-05-18 11:30:00,47.66,47.7,47.62,47.66,617100.0,34.8747,34.904,34.8455,34.8747,617100.0
2011-05-18 11:35:00,47.67,47.72,47.65,47.71,762300.0,34.8821,34.9186,34.8674,34.9113,762300.0
2011-05-18 11:40:00,47.7,47.73,47.68,47.69,438200.0,34.904,34.926,34.8894,34.8967,438200.0
2011-05-18 11:45:00,47.7,47.71,47.67,47.7,281400.0,34.904,34.9113,34.8821,34.904,281400.0
2011-05-18 11:50:00,47.7,47.72,47.68,47.68,260600.0,34.904,34.9186,34.8894,34.8894,260600.0
2011-05-18 11:55:00,47.68,47.7,47.66,47.66,238200.0,34.8894,34.904,34.8747,34.8747,238200.0
2011-05-18 12:00:00,47.67,47.7,47.66,47.69,156600.0,34.8821,34.904,34.8747,34.8967,156600.0
2011-05-18 12:05:00,47.69,47.69,47.63,47.65,1006200.0,34.8967,34.8967,34.8528,34.8674,1006200.0
2011-05-18 12:10:00,47.65,47.68,47.64,47.65,211600.0,34.8674,34.8894,34.8601,34.8674,211600.0
2011-05-18 12:15:00,47.65,47.71,47.65,47.71,372100.0,34.8674,34.9113,34.8674,34.9113,372100.0
2011-05-18 12:20:00,47.71,47.71,47.67,47.69,139700.0,34.9113,34.9113,34.8821,34.8967,139700.0
2011-05-18 12:25:00,47.69,47.7,47.67,47.7,108200.0,34.8967,34.904,34.8821,34.904,108200.0
2011-05-18 12:30:00,47.71,47.75,47.7,47.72,416100.0,34.9113,34.9406,34.904,34.9186,416100.0
2011-05-18 12:35:00,47.72,47.72,47.68,47.68,178600.0,34.9186,34.9186,34.8894,34.8894,178600.0
2011-05-18 12:40:00,47.67,47.68,47.66,47.68,157600.0,34.8821,34.8894,34.8747,34.8894,157600.0
2011-05-18 12:45:00,47.67,47.71,47.66,47.71,143100.0,34.8821,34.9113,34.8747,34.9113,143100.0
2011-05-18 12:50:00,47.7,47.71,47.66,47.66,130000.0,34.904,34.9113,34.8747,34.8747,130000.0
2011-05-18 12:55:00,47.66,47.67,47.62,47.62,54600.0,34.8747,34.8821,34.8455,34.8455,54600.0
2011-05-18 13:00:00,47.63,47.7,47.62,47.7,134100.0,34.8528,34.904,34.8455,34.904,134100.0
2011-05-18 13:05:00,47.7,47.75,47.7,47.75,475400.0,34.904,34.9406,34.904,34.9406,475400.0
2011-05-18 13:10:00,47.74,47.77,47.74,47.75,324600.0,34.9333,34.9552,34.9333,34.9406,324600.0
2011-05-18 13:15:00,47.76,47.76,47.73,47.74,302400.0,34.9479,34.9479,34.926,34.9333,302400.0
2011-05-18 13:20:00,47.74,47.76,47.73,47.74,241600.0,34.9333,34.9479,34.926,34.9333,241600.0
2011-05-18 13:25:00,47.73,47.75,47.7,47.71,239100.0,34.926,34.9406,34.904,34.9113,239100.0
2011-05-18 13:30:00,47.71,47.73,47.71,47.72,107100.0,34.9113,34.926,34.9113,34.9186,107100.0
2011-05-18 13:35:00,47.72,47.75,47.72,47.74,317500.0,34.9186,34.9406,34.9186,34.9333,317500.0
2011-05-18 13:40:00,47.74,47.76,47.72,47.73,425900.0,34.9333,34.9479,34.9186,34.926,425900.0
2011-05-18 13:45:00,47.73,47.75,47.71,47.75,351000.0,34.926,34.9406,34.9113,34.9406,351000.0
2011-05-18 13:50:00,47.75,47.76,47.74,47.75,286000.0,34.9406,34.9479,34.9333,34.9406,286000.0
2011-05-18 13:55:00,47.75,47.8,47.75,47.78,258800.0,34.9406,34.9772,34.9406,34.9625,258800.0
2011-05-18 14:00:00,47.78,47.79,47.71,47.73,612500.0,34.9625,34.9699,34.9113,34.926,612500.0
2011-05-18 14:05:00,47.73,47.84,47.72,47.81,734200.0,34.926,35.0064,34.9186,34.9845,734200.0
2011-05-18 14:10:00,47.81,47.83,47.75,47.76,285600.0,34.9845,34.9991,34.9406,34.9479,285600.0
2011-05-18 14:15:00,47.75,47.76,47.68,47.7,1030400.0,34.9406,34.9479,34.8894,34.904,1030400.0
2011-05-18 14:20:00,47.71,47.72,47.67,47.67,1026200.0,34.9113,34.9186,34.8821,34.8821,1026200.0
2011-05-18 14:25:00,47.68,47.71,47.64,47.69,397000.0,34.8894,34.9113,34.8601,34.8967,397000.0
2011-05-18 14:30:00,47.69,47.73,47.68,47.72,421500.0,34.8967,34.926,34.8894,34.9186,421500.0
2011-05-18 14:35:00,47.72,47.73,47.62,47.64,402700.0,34.9186,34.926,34.8455,34.8601,402700.0
2011-05-18 14:40:00,47.64,47.71,47.64,47.69,262600.0,34.8601,34.9113,34.8601,34.8967,262600.0
2011-05-18 14:45:00,47.7,47.73,47.68,47.68,148800.0,34.904,34.926,34.8894,34.8894,148800.0
2011-05-18 14:50:00,47.69,47.69,47.65,47.66,137300.0,34.8967,34.8967,34.8674,34.8747,137300.0
2011-05-18 14:55:00,47.66,47.69,47.65,47.66,324300.0,34.8747,34.8967,34.8674,34.8747,324300.0
2011-05-18 15:00:00,47.66,47.69,47.65,47.69,432900.0,34.8747,34.8967,34.8674,34.8967,432900.0
2011-05-18 15:05:00,47.68,47.72,47.66,47.66,665700.0,34.8894,34.9186,34.8747,34.8747,665700.0
2011-05-18 15:10:00,47.66,47.72,47.66,47.69,192500.0,34.8747,34.9186,34.8747,34.8967,192500.0
2011-05-18 15:15:00,47.7,47.76,47.7,47.75,306000.0,34.904,34.9479,34.904,34.9406,306000.0
2011-05-18 15:20:00,47.76,47.77,47.72,47.73,434200.0,34.9479,34.9552,34.9186,34.926,434200.0
2011-05-18 15:25:00,47.73,47.76,47.72,47.75,281100.0,34.926,34.9479,34.9186,34.9406,281100.0
2011-05-18 15:30:00,47.75,47.77,47.73,47.73,400600.0,34.9406,34.9552,34.926,34.926,400600.0
2011-05-18 15:35:00,47.73,47.74,47.7,47.71,383300.0,34.926,34.9333,34.904,34.9113,383300.0
2011-05-18 15:40:00,47.72,47.76,47.69,47.76,560900.0,34.9186,34.9479,34.8967,34.9479,560900.0
2011-05-18 15:45:00,47.76,47.77,47.72,47.74,752900.0,34.9479,34.9552,34.9186,34.9333,752900.0
2011-05-18 15:50:00,47.74,47.79,47.72,47.76,1137200.0,34.9333,34.9699,34.9186,34.9479,1137200.0
2011-05-18 15:55:00,47.76,47.77,47.72,47.75,3546000.0,34.9479,34.9552,34.9186,34.9406,3546000.0
2011-05-19 09:30:00,47.65,47.66,47.58,47.62,1059400.0,34.8674,34.8747,34.8162,34.8455,1059400.0
2011-05-19 09:35:00,47.62,47.65,47.56,47.58,873600.0,34.8455,34.8674,34.8016,34.8162,873600.0
2011-05-19 09:40:00,47.57,47.58,47.52,47.56,757400.0,34.8089,34.8162,34.7723,34.8016,757400.0
2011-05-19 09:45:00,47.56,47.64,47.54,47.61,735800.0,34.8016,34.8601,34.7869,34.8381,735800.0
2011-05-19 09:50:00,47.61,47.69,47.59,47.67,627600.0,34.8381,34.8967,34.8235,34.8821,627600.0
2011-05-19 09:55:00,47.67,47.71,47.66,47.68,481800.0,34.8821,34.9113,34.8747,34.8894,481800.0
2011-05-19 10:00:00,47.68,47.68,47.51,47.65,1216400.0,34.8894,34.8894,34.765,34.8674,1216400.0
2011-05-19 10:05:00,47.64,47.67,47.47,47.49,1638600.0,34.8601,34.8821,34.7357,34.7503,1638600.0
2011-05-19 10:10:00,47.48,47.5,47.34,47.39,1137200.0,34.743,34.7577,34.6406,34.6772,1137200.0
2011-05-19 10:15:00,47.4,47.47,47.38,47.47,662100.0,34.6845,34.7357,34.6698,34.7357,662100.0
2011-05-19 10:20:00,47.47,47.51,47.44,47.46,249700.0,34.7357,34.765,34.7138,34.7284,249700.0
2011-05-19 10:25:00,47.46,47.52,47.41,47.5,282900.0,34.7284,34.7723,34.6918,34.7577,282900.0
2011-05-19 10:30:00,47.51,47.55,47.48,47.51,396400.0,34.765,34.7942,34.743,34.765,396400.0
2011-05-19 10:35:00,47.51,47.57,47.5,47.54,583800.0,34.765,34.8089,34.7577,34.7869,583800.0
2011-05-19 10:40:00,47.53,47.55,47.39,47.39,799000.0,34.7796,34.7942,34.6772,34.6772,799000.0
2011-05-19 10:45:00,47.39,47.48,47.38,47.47,543100.0,34.6772,34.743,34.6698,34.7357,543100.0
2011-05-19 10:50:00,47.46,47.47,47.3,47.31,369600.0,34.7284,34.7357,34.6113,34.6186,369600.0
2011-05-19 10:55:00,47.3,47.38,47.29,47.38,401000.0,34.6113,34.6698,34.604,34.6698,401000.0
2011-05-19 11:00:00,47.37,47.44,47.34,47.42,463800.0,34.6625,34.7138,34.6406,34.6991,463800.0
2011-05-19 11:05:00,47.42,47.43,47.35,47.35,561400.0,34.6991,34.7064,34.6479,34.6479,561400.0
2011-05-19 11:10:00,47.36,47.36,47.31,47.31,711000.0,34.6552,34.6552,34.6186,34.6186,711000.0
2011-05-19 11:15:00,47.31,47.39,47.29,47.38,383600.0,34.6186,34.6772,34.604,34.6698,383600.0
2011-05-19 11:20:00,47.38,47.41,47.33,47.35,370700.0,34.6698,34.6918,34.6333,34.6479,370700.0
2011-05-19 11:25:00,47.35,47.43,47.34,47.42,583500.0,34.6479,34.7064,34.6406,34.6991,583500.0
2011-05-19 11:30:00,47.43,47.47,47.4,47.41,392500.0,34.7064,34.7357,34.6845,34.6918,392500.0
2011-05-19 11:35:00,47.41,47.47,47.41,47.45,270500.0,34.6918,34.7357,34.6918,34.7211,270500.0
2011-05-19 11:40:00,47.44,47.46,47.39,47.39,276900.0,34.7138,34.7284,34.6772,34.6772,276900.0
2011-05-19 11:45:00,47.38,47.44,47.38,47.41,266600.0,34.6698,34.7138,34.6698,34.6918,266600.0
2011-05-19 11:50:00,47.41,47.43,47.39,47.39,198100.0,34.6918,34.7064,34.6772,34.6772,198100.0
2011-05-19 11:55:00,47.39,47.39,47.34,47.37,342600.0,34.6772,34.6772,34.6406,34.6625,342600.0
2011-05-19 12:00:00,47.36,47.39,47.35,47.36,193200.0,34.6552,34.6772,34.6479,34.6552,193200.0
2011-05-19 12:05:00,47.37,47.49,47.36,47.46,194600.0,34.6625,34.7503,34.6552,34.7284,194600.0
2011-05-19 12:10:00,47.47,47.52,47.47,47.51,104800.0,34.7357,34.7723,34.7357,34.765,104800.0
2011-05-19 12:15:00,47.51,47.52,47.49,47.51,82800.0,34.765,34.7723,34.7503,34.765,82800.0
2011-05-19 12:20:00,47.51,47.54,47.47,47.47,176100.0,34.765,34.7869,34.7357,34.7357,176100.0
2011-05-19 12:25:00,47.47,47.58,47.45,47.55,249700.0,34.7357,34.8162,34.7211,34.7942,249700.0
2011-05-19 12:30:00,47.55,47.6,47.52,47.56,436600.0,34.7942,34.8308,34.7723,34.8016,436600.0
2011-05-19 12:35:00,47.56,47.56,47.51,47.55,265600.0,34.8016,34.8016,34.765,34.7942,265600.0
2011-05-19 12:40:00,47.54,47.54,47.5,47.51,305600.0,34.7869,34.7869,34.7577,34.765,305600.0
2011-05-19 12:45:00,47.51,47.51,47.42,47.47,499900.0,34.765,34.765,34.6991,34.7357,499900.0
2011-05-19 12:50:00,47.47,47.49,47.45,47.47,171100.0,34.7357,34.7503,34.7211,34.7357,171100.0
2011-05-19 12:55:00,47.48,47.48,47.42,47.47,124000.0,34.743,34.743,34.6991,34.7357,124000.0
2011-05-19 13:00:00,47.47,47.5,47.45,47.45,129100.0,34.7357,34.7577,34.7211,34.7211,129100.0
2011-05-19 13:05:00,47.46,47.51,47.44,47.51,166900.0,34.7284,34.765,34.7138,34.765,166900.0
2011-05-19 13:10:00,47.51,47.52,47.48,47.49,123300.0,34.765,34.7723,34.743,34.7503,123300.0
2011-05-19 13:15:00,47.5,47.54,47.47,47.52,217000.0,34.7577,34.7869,34.7357,34.7723,217000.0
2011-05-19 13:20:00,47.53,47.54,47.47,47.51,314300.0,34.7796,34.7869,34.7357,34.765,314300.0
2011-05-19 13:25:00,47.5,47.5,47.47,47.47,328900.0,34.7577,34.7577,34.7357,34.7357,328900.0
2011-05-19 13:30:00,47.47,47.52,47.47,47.51,129400.0,34.7357,34.7723,34.7357,34.765,129400.0
2011-05-19 13:35:00,47.52,47.52,47.44,47.45,155500.0,34.7723,34.7723,34.7138,34.7211,155500.0
2011-05-19 13:40:00,47.44,47.45,47.41,47.43,278100.0,34.7138,34.7211,34.6918,34.7064,278100.0
2011-05-19 13:45:00,47.43,47.45,47.41,47.44,126000.0,34.7064,34.7211,34.6918,34.7138,126000.0
2011-05-19 13:50:00,47.44,47.45,47.41,47.42,141600.0,34.7138,34.7211,34.6918,34.6991,141600.0
2011-05-19 13:55:00,47.41,47.5,47.41,47.46,341400.0,34.6918,34.7577,34.6918,34.7284,341400.0
2011-05-19 14:00:00,47.46,47.5,47.45,47.49,217100.0,34.7284,34.7577,34.7211,34.7503,217100.0
2011-05-19 14:05:00,47.5,47.52,47.47,47.47,171300.0,34.7577,34.7723,34.7357,34.7357,171300.0
2011-05-19 14:10:00,47.47,47.48,47.37,47.39,319900.0,34.7357,34.743,34.6625,34.6772,319900.0
2011-05-19 14:15:00,47.39,47.4,47.35,47.38,347300.0,34.6772,34.6845,34.6479,34.6698,347300.0
2011-05-19 14:20:00,47.39,47.42,47.34,47.34,346400.0,34.6772,34.6991,34.6406,34.6406,346400.0
2011-05-19 14:25:00,47.34,47.37,47.27,47.3,309600.0,34.6406,34.6625,34.5894,34.6113,309600.0
2011-05-19 14:30:00,47.3,47.31,47.25,47.26,1117700.0,34.6113,34.6186,34.5747,34.582,1117700.0
2011-05-19 14:35:00,47.27,47.3,47.25,47.28,261100.0,34.5894,34.6113,34.5747,34.5967,261100.0
2011-05-19 14:40:00,47.28,47.29,47.18,47.21,624600.0,34.5967,34.604,34.5235,34.5455,624600.0
2011-05-19 14:45:00,47.21,47.3,47.2,47.3,309900.0,34.5455,34.6113,34.5381,34.6113,309900.0
2011-05-19 14:50:00,47.29,47.33,47.28,47.29,609700.0,34.604,34.6333,34.5967,34.604,609700.0
2011-05-19 14:55:00,47.29,47.31,47.26,47.29,202800.0,34.604,34.6186,34.582,34.604,202800.0
2011-05-19 15:00:00,47.28,47.35,47.28,47.32,149100.0,34.5967,34.6479,34.5967,34.6259,149100.0
2011-05-19 15:05:00,47.33,47.34,47.3,47.33,358600.0,34.6333,34.6406,34.6113,34.6333,358600.0
2011-05-19 15:10:00,47.33,47.36,47.33,47.34,105000.0,34.6333,34.6552,34.6333,34.6406,105000.0
2011-05-19 15:15:00,47.34,47.39,47.33,47.38,377000.0,34.6406,34.6772,34.6333,34.6698,377000.0
2011-05-19 15:20:00,47.39,47.43,47.39,47.4,217500.0,34.6772,34.7064,34.6772,34.6845,217500.0
2011-05-19 15:25:00,47.41,47.41,47.38,47.39,156900.0,34.6918,34.6918,34.6698,34.6772,156900.0
2011-05-19 15:30:00,47.38,47.41,47.35,47.35,387200.0,34.6698,34.6918,34.6479,34.6479,387200.0
2011-05-19 15:35:00,47.35,47.38,47.34,47.37,180400.0,34.6479,34.6698,34.6406,34.6625,180400.0
2011-05-19 15:40:00,47.37,47.4,47.34,47.4,565500.0,34.6625,34.6845,34.6406,34.6845,565500.0
2011-05-19 15:45:00,47.4,47.44,47.39,47.44,522200.0,34.6845,34.7138,34.6772,34.7138,522200.0
2011-05-19 15:50:00,47.44,47.46,47.41,47.45,1056000.0,34.7138,34.7284,34.6918,34.7211,1056000.0
2011-05-19 15:55:00,47.45,47.49,47.43,47.45,2638500.0,34.7211,34.7503,34.7064,34.7211,2638500.0
2011-05-20 09:30:00,47.32,47.38,47.28,47.3,1112700.0,34.6259,34.6698,34.5967,34.6113,1112700.0
2011-05-20 09:35:00,47.3,47.31,47.21,47.3,1199300.0,34.6113,34.6186,34.5455,34.6113,1199300.0
2011-05-20 09:40:00,47.3,47.32,47.23,47.24,572500.0,34.6113,34.6259,34.5601,34.5674,572500.0
2011-05-20 09:45:00,47.24,47.25,47.16,47.18,666400.0,34.5674,34.5747,34.5089,34.5235,666400.0
2011-05-20 09:50:00,47.17,47.23,47.1,47.1,780800.0,34.5162,34.5601,34.465,34.465,780800.0
2011-05-20 09:55:00,47.1,47.1,47.01,47.02,4890300.0,34.465,34.465,34.3991,34.4064,4890300.0
2011-05-20 10:00:00,47.02,47.03,46.96,46.99,1898400.0,34.4064,34.4137,34.3625,34.3845,1898400.0
2011-05-20 10:05:00,47.0,47.0,46.93,46.98,1082000.0,34.3918,34.3918,34.3406,34.3772,1082000.0
2011-05-20 10:10:00,46.98,47.01,46.94,46.94,1106500.0,34.3772,34.3991,34.3479,34.3479,1106500.0
2011-05-20 10:15:00,46.94,47.01,46.91,47.0,734600.0,34.3479,34.3991,34.3259,34.3918,734600.0
2011-05-20 10:20:00,47.0,47.01,46.95,46.96,730800.0,34.3918,34.3991,34.3552,34.3625,730800.0
2011-05-20 10:25:00,46.97,47.05,46.96,47.01,585700.0,34.3698,34.4284,34.3625,34.3991,585700.0
2011-05-20 10:30:00,47.0,47.03,46.95,47.0,655400.0,34.3918,34.4137,34.3552,34.3918,655400.0
2011-05-20 10:35:00,47.01,47.02,46.95,47.01,554800.0,34.3991,34.4064,34.3552,34.3991,554800.0
2011-05-20 10:40:00,47.01,47.05,46.93,46.94,634400.0,34.3991,34.4284,34.3406,34.3479,634400.0
2011-05-20 10:45:00,46.94,46.94,46.82,46.87,1401300.0,34.3479,34.3479,34.2601,34.2967,1401300.0
2011-05-20 10:50:00,46.86,46.91,46.83,46.9,652600.0,34.2893,34.3259,34.2674,34.3186,652600.0
2011-05-20 10:55:00,46.9,46.94,46.83,46.89,828300.0,34.3186,34.3479,34.2674,34.3113,828300.0
2011-05-20 11:00:00,46.89,46.94,46.86,46.93,406100.0,34.3113,34.3479,34.2893,34.3406,406100.0
2011-05-20 11:05:00,46.94,46.98,46.91,46.98,484900.0,34.3479,34.3772,34.3259,34.3772,484900.0
2011-05-20 11:10:00,46.98,47.04,46.97,46.99,629000.0,34.3772,34.4211,34.3698,34.3845,629000.0
2011-05-20 11:15:00,46.99,47.04,46.98,47.03,625800.0,34.3845,34.4211,34.3772,34.4137,625800.0
2011-05-20 11:20:00,47.03,47.07,47.0,47.03,551700.0,34.4137,34.443,34.3918,34.4137,551700.0
2011-05-20 11:25:00,47.04,47.05,47.0,47.05,527500.0,34.4211,34.4284,34.3918,34.4284,527500.0
2011-05-20 11:30:00,47.04,47.08,47.04,47.05,569100.0,34.4211,34.4503,34.4211,34.4284,569100.0
2011-05-20 11:35:00,47.05,47.12,47.05,47.1,772400.0,34.4284,34.4796,34.4284,34.465,772400.0
2011-05-20 11:40:00,47.1,47.1,47.03,47.06,523000.0,34.465,34.465,34.4137,34.4357,523000.0
2011-05-20 11:45:00,47.06,47.08,47.01,47.01,231000.0,34.4357,34.4503,34.3991,34.3991,231000.0
2011-05-20 11:50:00,47.01,47.02,46.98,46.99,219300.0,34.3991,34.4064,34.3772,34.3845,219300.0
2011-05-20 11:55:00,46.99,47.01,46.98,46.99,119600.0,34.3845,34.3991,34.3772,34.3845,119600.0
2011-05-20 12:00:00,46.98,47.09,46.98,47.05,188400.0,34.3772,34.4576,34.3772,34.4284,188400.0
2011-05-20 12:05:00,47.05,47.05,47.0,47.01,323700.0,34.4284,34.4284,34.3918,34.3991,323700.0
2011-05-20 12:10:00,47.01,47.07,46.98,47.05,288200.0,34.3991,34.443,34.3772,34.4284,288200.0
2011-05-20 12:15:00,47.05,47.11,47.04,47.1,663300.0,34.4284,34.4723,34.4211,34.465,663300.0
2011-05-20 12:20:00,47.11,47.21,47.1,47.2,647800.0,34.4723,34.5455,34.465,34.5381,647800.0
2011-05-20 12:25:00,47.2,47.26,47.19,47.26,415400.0,34.5381,34.582,34.5308,34.582,415400.0
2011-05-20 12:30:00,47.26,47.31,47.25,47.25,693500.0,34.582,34.6186,34.5747,34.5747,693500.0
2011-05-20 12:35:00,47.26,47.28,47.22,47.26,1098600.0,34.582,34.5967,34.5528,34.582,1098600.0
2011-05-20 12:40:00,47.26,47.28,47.23,47.25,958800.0,34.582,34.5967,34.5601,34.5747,958800.0
2011-05-20 12:45:00,47.25,47.25,47.2,47.22,230900.0,34.5747,34.5747,34.5381,34.5528,230900.0
2011-05-20 12:50:00,47.22,47.22,47.16,47.16,789200.0,34.5528,34.5528,34.5089,34.5089,789200.0
2011-05-20 12:55:00,47.16,47.22,47.14,47.19,865400.0,34.5089,34.5528,34.4942,34.5308,865400.0
2011-05-20 13:00:00,47.19,47.23,47.19,47.22,313500.0,34.5308,34.5601,34.5308,34.5528,313500.0
2011-05-20 13:05:00,47.21,47.25,47.19,47.22,263500.0,34.5455,34.5747,34.5308,34.5528,263500.0
2011-05-20 13:10:00,47.22,47.22,47.17,47.2,202800.0,34.5528,34.5528,34.5162,34.5381,202800.0
2011-05-20 13:15:00,47.2,47.26,47.19,47.24,257100.0,34.5381,34.582,34.5308,34.5674,257100.0
2011-05-20 13:20:00,47.25,47.29,47.22,47.27,202900.0,34.5747,34.604,34.5528,34.5894,202900.0
2011-05-20 13:25:00,47.27,47.28,47.22,47.22,226200.0,34.5894,34.5967,34.5528,34.5528,226200.0
2011-05-20 13:30:00,47.22,47.3,47.22,47.29,317800.0,34.5528,34.6113,34.5528,34.604,317800.0
2011-05-20 13:35:00,47.3,47.31,47.27,47.3,224600.0,34.6113,34.6186,34.5894,34.6113,224600.0
2011-05-20 13:40:00,47.31,47.32,47.22,47.25,324800.0,34.6186,34.6259,34.5528,34.5747,324800.0
2011-05-20 13:45:00,47.26,47.26,47.22,47.23,139300.0,34.582,34.582,34.5528,34.5601,139300.0
2011-05-20 13:50:00,47.23,47.24,47.18,47.19,164900.0,34.5601,34.5674,34.5235,34.5308,164900.0
2011-05-20 13:55:00,47.19,47.22,47.16,47.22,141500.0,34.5308,34.5528,34.5089,34.5528,141500.0
2011-05-20 14:00:00,47.22,47.25,47.18,47.18,161700.0,34.5528,34.5747,34.5235,34.5235,161700.0
2011-05-20 14:05:00,47.19,47.23,47.15,47.16,304300.0,34.5308,34.5601,34.5015,34.5089,304300.0
2011-05-20 14:10:00,47.15,47.18,47.14,47.16,190600.0,34.5015,34.5235,34.4942,34.5089,190600.0
2011-05-20 14:15:00,47.16,47.2,47.14,47.19,187100.0,34.5089,34.5381,34.4942,34.5308,187100.0
2011-05-20 14:20:00,47.18,47.19,47.14,47.17,341500.0,34.5235,34.5308,34.4942,34.5162,341500.0
2011-05-20 14:25:00,47.17,47.19,47.16,47.18,105100.0,34.5162,34.5308,34.5089,34.5235,105100.0
2011-05-20 14:30:00,47.18,47.19,47.16,47.17,229200.0,34.5235,34.5308,34.5089,34.5162,229200.0
2011-05-20 14:35:00,47.16,47.18,47.15,47.17,170900.0,34.5089,34.5235,34.5015,34.5162,170900.0
2011-05-20 14:40:00,47.18,47.22,47.16,47.22,127600.0,34.5235,34.5528,34.5089,34.5528,127600.0
2011-05-20 14:45:00,47.22,47.25,47.2,47.25,3075700.0,34.5528,34.5747,34.5381,34.5747,3075700.0
2011-05-20 14:50:00,47.25,47.26,47.23,47.24,583700.0,34.5747,34.582,34.5601,34.5674,583700.0
2011-05-20 14:55:00,47.24,47.24,47.19,47.22,1480300.0,34.5674,34.5674,34.5308,34.5528,1480300.0
2011-05-20 15:00:00,47.22,47.23,47.18,47.18,957700.0,34.5528,34.5601,34.5235,34.5235,957700.0
2011-05-20 15:05:00,47.18,47.23,47.18,47.19,555000.0,34.5235,34.5601,34.5235,34.5308,555000.0
2011-05-20 15:10:00,47.19,47.24,47.19,47.22,595900.0,34.5308,34.5674,34.5308,34.5528,595900.0
2011-05-20 15:15:00,47.22,47.22,47.16,47.2,585600.0,34.5528,34.5528,34.5089,34.5381,585600.0
2011-05-20 15:20:00,47.2,47.25,47.19,47.22,691300.0,34.5381,34.5747,34.5308,34.5528,691300.0
2011-05-20 15:25:00,47.23,47.24,47.2,47.2,224400.0,34.5601,34.5674,34.5381,34.5381,224400.0
2011-05-20 15:30:00,47.2,47.24,47.18,47.23,562700.0,34.5381,34.5674,34.5235,34.5601,562700.0
2011-05-20 15:35:00,47.23,47.25,47.18,47.2,526300.0,34.5601,34.5747,34.5235,34.5381,526300.0
2011-05-20 15:40:00,47.2,47.2,47.14,47.16,998700.0,34.5381,34.5381,34.4942,34.5089,998700.0
2011-05-20 15:45:00,47.16,47.16,47.09,47.13,1562600.0,34.5089,34.5089,34.4576,34.4869,1562600.0
2011-05-20 15:50:00,47.13,47.14,47.01,47.05,2190700.0,34.4869,34.4942,34.3991,34.4284,2190700.0
2011-05-20 15:55:00,47.05,47.09,47.0,47.07,3694300.0,34.4284,34.4576,34.3918,34.443,3694300.0
2011-05-23 09:30:00,45.93,45.96,45.77,45.83,3914300.0,33.6088,33.6308,33.4917,33.5357,3914300.0
2011-05-23 09:35:00,45.84,45.98,45.82,45.97,2587300.0,33.543,33.6454,33.5283,33.6381,2587300.0
2011-05-23 09:40:00,45.98,46.05,45.93,45.96,1203100.0,33.6454,33.6966,33.6088,33.6308,1203100.0
2011-05-23 09:45:00,45.95,46.05,45.91,46.04,1195600.0,33.6235,33.6966,33.5942,33.6893,1195600.0
2011-05-23 09:50:00,46.04,46.05,45.96,45.97,1248100.0,33.6893,33.6966,33.6308,33.6381,1248100.0
2011-05-23 09:55:00,45.96,46.03,45.96,46.02,1091000.0,33.6308,33.682,33.6308,33.6747,1091000.0
2011-05-23 10:00:00,46.02,46.08,45.98,46.06,1103700.0,33.6747,33.7186,33.6454,33.704,1103700.0
2011-05-23 10:05:00,46.05,46.1,46.04,46.08,1226900.0,33.6966,33.7332,33.6893,33.7186,1226900.0
2011-05-23 10:10:00,46.09,46.09,45.99,46.0,1762000.0,33.7259,33.7259,33.6527,33.66,1762000.0
2011-05-23 10:15:00,46.0,46.01,45.92,45.92,890300.0,33.66,33.6674,33.6015,33.6015,890300.0
2011-05-23 10:20:00,45.92,45.98,45.9,45.97,1349600.0,33.6015,33.6454,33.5869,33.6381,1349600.0
2011-05-23 10:25:00,45.96,45.98,45.93,45.95,565300.0,33.6308,33.6454,33.6088,33.6235,565300.0
2011-05-23 10:30:00,45.95,46.04,45.94,46.02,592400.0,33.6235,33.6893,33.6161,33.6747,592400.0
2011-05-23 10:35:00,46.01,46.03,45.99,46.0,422900.0,33.6674,33.682,33.6527,33.66,422900.0
2011-05-23 10:40:00,46.0,46.01,45.98,46.0,287100.0,33.66,33.6674,33.6454,33.66,287100.0
2011-05-23 10:45:00,46.0,46.01,45.88,45.92,1111600.0,33.66,33.6674,33.5722,33.6015,1111600.0
2011-05-23 10:50:00,45.91,45.99,45.88,45.94,615000.0,33.5942,33.6527,33.5722,33.6161,615000.0
2011-05-23 10:55:00,45.94,45.98,45.88,45.88,581400.0,33.6161,33.6454,33.5722,33.5722,581400.0
2011-05-23 11:00:00,45.88,45.97,45.87,45.97,356400.0,33.5722,33.6381,33.5649,33.6381,356400.0
2011-05-23 11:05:00,45.97,45.98,45.89,45.93,384300.0,33.6381,33.6454,33.5796,33.6088,384300.0
2011-05-23 11:10:00,45.94,45.96,45.88,45.89,422900.0,33.6161,33.6308,33.5722,33.5796,422900.0
2011-05-23 11:15:00,45.88,45.89,45.81,45.87,617300.0,33.5722,33.5796,33.521,33.5649,617300.0
2011-05-23 11:20:00,45.88,45.91,45.84,45.89,454200.0,33.5722,33.5942,33.543,33.5796,454200.0
2011-05-23 11:25:00,45.89,45.95,45.88,45.93,531600.0,33.5796,33.6235,33.5722,33.6088,531600.0
2011-05-23 11:30:00,45.93,45.94,45.87,45.87,361300.0,33.6088,33.6161,33.5649,33.5649,361300.0
2011-05-23 11:35:00,45.87,45.88,45.8,45.88,1064800.0,33.5649,33.5722,33.5137,33.5722,1064800.0
2011-05-23 11:40:00,45.88,45.89,45.83,45.89,249400.0,33.5722,33.5796,33.5357,33.5796,249400.0
2011-05-23 11:45:00,45.89,45.93,45.85,45.9,620100.0,33.5796,33.6088,33.5503,33.5869,620100.0
2011-05-23 11:50:00,45.91,45.94,45.89,45.94,249700.0,33.5942,33.6161,33.5796,33.6161,249700.0
2011-05-23 11:55:00,45.93,45.95,45.89,45.91,280400.0,33.6088,33.6235,33.5796,33.5942,280400.0
2011-05-23 12:00:00,45.91,45.93,45.88,45.89,253000.0,33.5942,33.6088,33.5722,33.5796,253000.0
2011-05-23 12:05:00,45.88,45.92,45.87,45.91,266100.0,33.5722,33.6015,33.5649,33.5942,266100.0
2011-05-23 12:10:00,45.92,45.92,45.83,45.88,642500.0,33.6015,33.6015,33.5357,33.5722,642500.0
2011-05-23 12:15:00,45.88,45.88,45.82,45.87,533200.0,33.5722,33.5722,33.5283,33.5649,533200.0
2011-05-23 12:20:00,45.88,45.91,45.87,45.89,320800.0,33.5722,33.5942,33.5649,33.5796,320800.0
2011-05-23 12:25:00,45.88,45.97,45.86,45.96,364400.0,33.5722,33.6381,33.5576,33.6308,364400.0
2011-05-23 12:30:00,45.96,46.01,45.95,46.0,837500.0,33.6308,33.6674,33.6235,33.66,837500.0
2011-05-23 12:35:00,46.0,46.01,45.95,45.96,260900.0,33.66,33.6674,33.6235,33.6308,260900.0
2011-05-23 12:40:00,45.97,45.99,45.95,45.97,208700.0,33.6381,33.6527,33.6235,33.6381,208700.0
2011-05-23 12:45:00,45.96,46.05,45.96,46.04,417200.0,33.6308,33.6966,33.6308,33.6893,417200.0
2011-05-23 12:50:00,46.04,46.04,45.98,46.01,245500.0,33.6893,33.6893,33.6454,33.6674,245500.0
2011-05-23 12:55:00,46.01,46.02,45.98,46.01,211400.0,33.6674,33.6747,33.6454,33.6674,211400.0
2011-05-23 13:00:00,46.0,46.01,45.97,45.97,86800.0,33.66,33.6674,33.6381,33.6381,86800.0
2011-05-23 13:05:00,45.98,45.98,45.94,45.96,191600.0,33.6454,33.6454,33.6161,33.6308,191600.0
2011-05-23 13:10:00,45.96,45.99,45.96,45.98,114300.0,33.6308,33.6527,33.6308,33.6454,114300.0
2011-05-23 13:15:00,45.98,45.99,45.93,45.96,236700.0,33.6454,33.6527,33.6088,33.6308,236700.0
2011-05-23 13:20:00,45.96,45.98,45.95,45.97,140100.0,33.6308,33.6454,33.6235,33.6381,140100.0
2011-05-23 13:25:00,45.97,45.98,45.89,45.91,301000.0,33.6381,33.6454,33.5796,33.5942,301000.0
2011-05-23 13:30:00,45.92,45.95,45.91,45.95,135200.0,33.6015,33.6235,33.5942,33.6235,135200.0
2011-05-23 13:35:00,45.94,46.0,45.94,45.98,2953900.0,33.6161,33.66,33.6161,33.6454,2953900.0
2011-05-23 13:40:00,45.99,46.0,45.98,45.98,212300.0,33.6527,33.66,33.6454,33.6454,212300.0
2011-05-23 13:45:00,45.99,46.0,45.98,45.99,102100.0,33.6527,33.66,33.6454,33.6527,102100.0
2011-05-23 13:50:00,45.99,46.01,45.98,46.0,291000.0,33.6527,33.6674,33.6454,33.66,291000.0
2011-05-23 13:55:00,45.99,46.05,45.97,46.04,239400.0,33.6527,33.6966,33.6381,33.6893,239400.0
2011-05-23 14:00:00,46.04,46.06,46.02,46.03,209100.0,33.6893,33.704,33.6747,33.682,209100.0
2011-05-23 14:05:00,46.04,46.09,46.03,46.08,263300.0,33.6893,33.7259,33.682,33.7186,263300.0
2011-05-23 14:10:00,46.09,46.14,46.09,46.11,462500.0,33.7259,33.7625,33.7259,33.7405,462500.0
2011-05-23 14:15:00,46.11,46.11,46.07,46.09,385700.0,33.7405,33.7405,33.7113,33.7259,385700.0
2011-05-23 14:20:00,46.09,46.09,46.07,46.08,174000.0,33.7259,33.7259,33.7113,33.7186,174000.0
2011-05-23 14:25:00,46.08,46.11,46.04,46.05,387000.0,33.7186,33.7405,33.6893,33.6966,387000.0
2011-05-23 14:30:00,46.04,46.1,46.03,46.09,229700.0,33.6893,33.7332,33.682,33.7259,229700.0
2011-05-23 14:35:00,46.09,46.19,46.09,46.17,317400.0,33.7259,33.7991,33.7259,33.7844,317400.0
2011-05-23 14:40:00,46.17,46.2,46.14,46.15,346300.0,33.7844,33.8064,33.7625,33.7698,346300.0
2011-05-23 14:45:00,46.15,46.17,46.11,46.12,317100.0,33.7698,33.7844,33.7405,33.7479,317100.0
2011-05-23 14:50:00,46.13,46.16,46.12,46.14,334500.0,33.7552,33.7771,33.7479,33.7625,334500.0
2011-05-23 14:55:00,46.14,46.19,46.12,46.15,412100.0,33.7625,33.7991,33.7479,33.7698,412100.0
2011-05-23 15:00:00,46.15,46.17,46.13,46.16,379600.0,33.7698,33.7844,33.7552,33.7771,379600.0
2011-05-23 15:05:00,46.15,46.19,46.12,46.13,419500.0,33.7698,33.7991,33.7479,33.7552,419500.0
2011-05-23 15:10:00,46.13,46.14,46.11,46.11,455200.0,33.7552,33.7625,33.7405,33.7405,455200.0
2011-05-23 15:15:00,46.11,46.13,46.1,46.12,389800.0,33.7405,33.7552,33.7332,33.7479,389800.0
2011-05-23 15:20:00,46.13,46.15,46.12,46.13,373800.0,33.7552,33.7698,33.7479,33.7552,373800.0
2011-05-23 15:25:00,46.13,46.16,46.09,46.14,1130600.0,33.7552,33.7771,33.7259,33.7625,1130600.0
2011-05-23 15:30:00,46.14,46.16,46.13,46.14,887600.0,33.7625,33.7771,33.7552,33.7625,887600.0
2011-05-23 15:35:00,46.15,46.16,46.13,46.14,586500.0,33.7698,33.7771,33.7552,33.7625,586500.0
2011-05-23 15:40:00,46.14,46.17,46.11,46.11,904800.0,33.7625,33.7844,33.7405,33.7405,904800.0
2011-05-23 15:45:00,46.12,46.2,46.1,46.17,1228500.0,33.7479,33.8064,33.7332,33.7844,1228500.0
2011-05-23 15:50:00,46.16,46.19,46.11,46.12,2194400.0,33.7771,33.7991,33.7405,33.7479,2194400.0
2011-05-23 15:55:00,46.12,46.16,46.07,46.07,3478700.0,33.7479,33.7771,33.7113,33.7113,3478700.0
2011-05-24 09:30:00,46.51,46.57,46.5,46.56,730600.0,34.0332,34.0771,34.0259,34.0698,730600.0
2011-05-24 09:35:00,46.56,46.63,46.55,46.59,1312600.0,34.0698,34.121,34.0625,34.0918,1312600.0
2011-05-24 09:40:00,46.59,46.6,46.52,46.54,1062600.0,34.0918,34.0991,34.0406,34.0552,1062600.0
2011-05-24 09:45:00,46.54,46.59,46.53,46.55,418800.0,34.0552,34.0918,34.0479,34.0625,418800.0
2011-05-24 09:50:00,46.55,46.61,46.54,46.61,616400.0,34.0625,34.1064,34.0552,34.1064,616400.0
2011-05-24 09:55:00,46.61,46.65,46.58,46.62,580500.0,34.1064,34.1357,34.0845,34.1137,580500.0
2011-05-24 10:00:00,46.62,46.69,46.56,46.57,939100.0,34.1137,34.1649,34.0698,34.0771,939100.0
2011-05-24 10:05:00,46.57,46.64,46.57,46.61,625700.0,34.0771,34.1284,34.0771,34.1064,625700.0
2011-05-24 10:10:00,46.61,46.67,46.61,46.67,516200.0,34.1064,34.1503,34.1064,34.1503,516200.0
2011-05-24 10:15:00,46.68,46.69,46.63,46.66,732000.0,34.1576,34.1649,34.121,34.143,732000.0
2011-05-24 10:20:00,46.66,46.69,46.64,46.64,393600.0,34.143,34.1649,34.1284,34.1284,393600.0
2011-05-24 10:25:00,46.64,46.69,46.57,46.58,543900.0,34.1284,34.1649,34.0771,34.0845,543900.0
2011-05-24 10:30:00,46.58,46.63,46.54,46.62,1586500.0,34.0845,34.121,34.0552,34.1137,1586500.0
2011-05-24 10:35:00,46.61,46.63,46.57,46.59,1337900.0,34.1064,34.121,34.0771,34.0918,1337900.0
2011-05-24 10:40:00,46.59,46.62,46.54,46.58,3058800.0,34.0918,34.1137,34.0552,34.0845,3058800.0
2011-05-24 10:45:00,46.58,46.65,46.57,46.61,1354300.0,34.0845,34.1357,34.0771,34.1064,1354300.0
2011-05-24 10:50:00,46.61,46.63,46.56,46.61,312100.0,34.1064,34.121,34.0698,34.1064,312100.0
2011-05-24 10:55:00,46.61,46.61,46.56,46.61,1302700.0,34.1064,34.1064,34.0698,34.1064,1302700.0
2011-05-24 11:00:00,46.61,46.69,46.6,46.64,706100.0,34.1064,34.1649,34.0991,34.1284,706100.0
2011-05-24 11:05:00,46.64,46.66,46.61,46.62,566900.0,34.1284,34.143,34.1064,34.1137,566900.0
2011-05-24 11:10:00,46.62,46.66,46.61,46.65,410300.0,34.1137,34.143,34.1064,34.1357,410300.0
2011-05-24 11:15:00,46.66,46.68,46.64,46.65,654200.0,34.143,34.1576,34.1284,34.1357,654200.0
2011-05-24 11:20:00,46.66,46.66,46.6,46.62,368100.0,34.143,34.143,34.0991,34.1137,368100.0
2011-05-24 11:25:00,46.61,46.63,46.59,46.59,350500.0,34.1064,34.121,34.0918,34.0918,350500.0
2011-05-24 11:30:00,46.59,46.66,46.59,46.64,288600.0,34.0918,34.143,34.0918,34.1284,288600.0
2011-05-24 11:35:00,46.64,46.64,46.6,46.61,504000.0,34.1284,34.1284,34.0991,34.1064,504000.0
2011-05-24 11:40:00,46.61,46.61,46.56,46.58,691200.0,34.1064,34.1064,34.0698,34.0845,691200.0
2011-05-24 11:45:00,46.57,46.59,46.51,46.54,775200.0,34.0771,34.0918,34.0332,34.0552,775200.0
2011-05-24 11:50:00,46.53,46.54,46.49,46.54,604600.0,34.0479,34.0552,34.0186,34.0552,604600.0
2011-05-24 11:55:00,46.54,46.54,46.49,46.49,449900.0,34.0552,34.0552,34.0186,34.0186,449900.0
2011-05-24 12:00:00,46.5,46.5,46.43,46.44,643500.0,34.0259,34.0259,33.9747,33.982,643500.0
2011-05-24 12:05:00,46.44,46.46,46.41,46.45,381300.0,33.982,33.9966,33.9601,33.9893,381300.0
2011-05-24 12:10:00,46.44,46.48,46.43,46.46,268900.0,33.982,34.0113,33.9747,33.9966,268900.0
2011-05-24 12:15:00,46.46,46.47,46.41,46.44,104000.0,33.9966,34.004,33.9601,33.982,104000.0
2011-05-24 12:20:00,46.44,46.45,46.4,46.42,227400.0,33.982,33.9893,33.9527,33.9674,227400.0
2011-05-24 12:25:00,46.41,46.46,46.4,46.45,303800.0,33.9601,33.9966,33.9527,33.9893,303800.0
2011-05-24 12:30:00,46.45,46.46,46.4,46.42,186800.0,33.9893,33.9966,33.9527,33.9674,186800.0
2011-05-24 12:35:00,46.42,46.45,46.41,46.44,167300.0,33.9674,33.9893,33.9601,33.982,167300.0
2011-05-24 12:40:00,46.45,46.47,46.44,46.46,118000.0,33.9893,34.004,33.982,33.9966,118000.0
2011-05-24 12:45:00,46.47,46.48,46.42,46.43,211700.0,34.004,34.0113,33.9674,33.9747,211700.0
2011-05-24 12:50:00,46.44,46.45,46.42,46.42,60700.0,33.982,33.9893,33.9674,33.9674,60700.0
2011-05-24 12:55:00,46.42,46.43,46.4,46.41,186800.0,33.9674,33.9747,33.9527,33.9601,186800.0
2011-05-24 13:00:00,46.41,46.46,46.41,46.46,59300.0,33.9601,33.9966,33.9601,33.9966,59300.0
2011-05-24 13:05:00,46.47,46.48,46.46,46.47,36200.0,34.004,34.0113,33.9966,34.004,36200.0
2011-05-24 13:10:00,46.46,46.47,46.42,46.43,76400.0,33.9966,34.004,33.9674,33.9747,76400.0
2011-05-24 13:15:00,46.43,46.45,46.38,46.39,151600.0,33.9747,33.9893,33.9381,33.9454,151600.0
2011-05-24 13:20:00,46.39,46.41,46.37,46.41,127500.0,33.9454,33.9601,33.9308,33.9601,127500.0
2011-05-24 13:25:00,46.41,46.43,46.38,46.42,76800.0,33.9601,33.9747,33.9381,33.9674,76800.0
2011-05-24 13:30:00,46.42,46.42,46.39,46.4,79600.0,33.9674,33.9674,33.9454,33.9527,79600.0
2011-05-24 13:35:00,46.4,46.41,46.36,46.4,185000.0,33.9527,33.9601,33.9235,33.9527,185000.0
2011-05-24 13:40:00,46.39,46.4,46.36,46.4,231600.0,33.9454,33.9527,33.9235,33.9527,231600.0
2011-05-24 13:45:00,46.4,46.42,46.38,46.39,189900.0,33.9527,33.9674,33.9381,33.9454,189900.0
2011-05-24 13:50:00,46.39,46.46,46.39,46.45,123900.0,33.9454,33.9966,33.9454,33.9893,123900.0
2011-05-24 13:55:00,46.45,46.46,46.43,46.44,211000.0,33.9893,33.9966,33.9747,33.982,211000.0
2011-05-24 14:00:00,46.45,46.46,46.4,46.41,509200.0,33.9893,33.9966,33.9527,33.9601,509200.0
2011-05-24 14:05:00,46.41,46.48,46.41,46.47,297400.0,33.9601,34.0113,33.9601,34.004,297400.0
2011-05-24 14:10:00,46.46,46.49,46.44,46.46,120100.0,33.9966,34.0186,33.982,33.9966,120100.0
2011-05-24 14:15:00,46.47,46.52,46.46,46.51,155600.0,34.004,34.0406,33.9966,34.0332,155600.0
2011-05-24 14:20:00,46.51,46.55,46.49,46.54,143400.0,34.0332,34.0625,34.0186,34.0552,143400.0
2011-05-24 14:25:00,46.54,46.55,46.5,46.55,223100.0,34.0552,34.0625,34.0259,34.0625,223100.0
2011-05-24 14:30:00,46.55,46.57,46.53,46.53,199600.0,34.0625,34.0771,34.0479,34.0479,199600.0
2011-05-24 14:35:00,46.52,46.54,46.51,46.51,80400.0,34.0406,34.0552,34.0332,34.0332,80400.0
2011-05-24 14:40:00,46.52,46.56,46.51,46.53,219700.0,34.0406,34.0698,34.0332,34.0479,219700.0
2011-05-24 14:45:00,46.52,46.56,46.51,46.53,118700.0,34.0406,34.0698,34.0332,34.0479,118700.0
2011-05-24 14:50:00,46.52,46.53,46.5,46.52,105400.0,34.0406,34.0479,34.0259,34.0406,105400.0
2011-05-24 14:55:00,46.52,46.55,46.51,46.53,95000.0,34.0406,34.0625,34.0332,34.0479,95000.0
2011-05-24 15:00:00,46.53,46.59,46.52,46.58,185200.0,34.0479,34.0918,34.0406,34.0845,185200.0
2011-05-24 15:05:00,46.59,46.6,46.55,46.59,232000.0,34.0918,34.0991,34.0625,34.0918,232000.0
2011-05-24 15:10:00,46.59,46.6,46.54,46.57,261500.0,34.0918,34.0991,34.0552,34.0771,261500.0
2011-05-24 15:15:00,46.58,46.58,46.56,46.56,151000.0,34.0845,34.0845,34.0698,34.0698,151000.0
2011-05-24 15:20:00,46.56,46.61,46.56,46.61,405300.0,34.0698,34.1064,34.0698,34.1064,405300.0
2011-05-24 15:25:00,46.61,46.63,46.6,46.6,223200.0,34.1064,34.121,34.0991,34.0991,223200.0
2011-05-24 15:30:00,46.6,46.61,46.59,46.6,318700.0,34.0991,34.1064,34.0918,34.0991,318700.0
2011-05-24 15:35:00,46.6,46.61,46.56,46.56,731600.0,34.0991,34.1064,34.0698,34.0698,731600.0
2011-05-24 15:40:00,46.56,46.58,46.56,46.57,267900.0,34.0698,34.0845,34.0698,34.0771,267900.0
2011-05-24 15:45:00,46.57,46.57,46.53,46.54,825600.0,34.0771,34.0771,34.0479,34.0552,825600.0
2011-05-24 15:50:00,46.54,46.54,46.49,46.5,1278700.0,34.0552,34.0552,34.0186,34.0259,1278700.0
2011-05-24 15:55:00,46.5,46.56,46.48,46.55,3775900.0,34.0259,34.0698,34.0113,34.0625,3775900.0
2011-05-25 09:30:00,46.27,46.32,46.26,46.28,687700.0,33.8576,33.8942,33.8503,33.8649,687700.0
2011-05-25 09:35:00,46.28,46.39,46.26,46.39,989700.0,33.8649,33.9454,33.8503,33.9454,989700.0
2011-05-25 09:40:00,46.39,46.44,46.37,46.38,601400.0,33.9454,33.982,33.9308,33.9381,601400.0
2011-05-25 09:45:00,46.37,46.46,46.36,46.44,1084000.0,33.9308,33.9966,33.9235,33.982,1084000.0
2011-05-25 09:50:00,46.44,46.44,46.4,46.42,808200.0,33.982,33.982,33.9527,33.9674,808200.0
2011-05-25 09:55:00,46.41,46.46,46.41,46.41,710600.0,33.9601,33.9966,33.9601,33.9601,710600.0
2011-05-25 10:00:00,46.42,46.46,46.36,46.37,760600.0,33.9674,33.9966,33.9235,33.9308,760600.0
2011-05-25 10:05:00,46.37,46.4,46.34,46.35,722700.0,33.9308,33.9527,33.9088,33.9162,722700.0
2011-05-25 10:10:00,46.35,46.36,46.27,46.32,926200.0,33.9162,33.9235,33.8576,33.8942,926200.0
2011-05-25 10:15:00,46.32,46.34,46.28,46.29,669200.0,33.8942,33.9088,33.8649,33.8723,669200.0
2011-05-25 10:20:00,46.28,46.34,46.26,46.33,611600.0,33.8649,33.9088,33.8503,33.9015,611600.0
2011-05-25 10:25:00,46.32,46.47,46.32,46.44,1859000.0,33.8942,34.004,33.8942,33.982,1859000.0
2011-05-25 10:30:00,46.44,46.5,46.39,46.48,449800.0,33.982,34.0259,33.9454,34.0113,449800.0
2011-05-25 10:35:00,46.48,46.62,46.48,46.6,1455500.0,34.0113,34.1137,34.0113,34.0991,1455500.0
2011-05-25 10:40:00,46.6,46.64,46.6,46.62,708200.0,34.0991,34.1284,34.0991,34.1137,708200.0
2011-05-25 10:45:00,46.61,46.65,46.58,46.59,1062100.0,34.1064,34.1357,34.0845,34.0918,1062100.0
2011-05-25 10:50:00,46.59,46.61,46.57,46.59,861800.0,34.0918,34.1064,34.0771,34.0918,861800.0
2011-05-25 10:55:00,46.59,46.62,46.55,46.55,365400.0,34.0918,34.1137,34.0625,34.0625,365400.0
2011-05-25 11:00:00,46.56,46.62,46.56,46.6,673700.0,34.0698,34.1137,34.0698,34.0991,673700.0
2011-05-25 11:05:00,46.6,46.66,46.59,46.63,580600.0,34.0991,34.143,34.0918,34.121,580600.0
2011-05-25 11:10:00,46.63,46.68,46.62,46.67,474500.0,34.121,34.1576,34.1137,34.1503,474500.0
2011-05-25 11:15:00,46.67,46.7,46.65,46.66,457400.0,34.1503,34.1723,34.1357,34.143,457400.0
2011-05-25 11:20:00,46.66,46.7,46.65,46.65,396700.0,34.143,34.1723,34.1357,34.1357,396700.0
2011-05-25 11:25:00,46.66,46.69,46.64,46.66,229400.0,34.143,34.1649,34.1284,34.143,229400.0
2011-05-25 11:30:00,46.66,46.7,46.66,46.7,561000.0,34.143,34.1723,34.143,34.1723,561000.0
2011-05-25 11:35:00,46.69,46.75,46.69,46.74,244100.0,34.1649,34.2089,34.1649,34.2015,244100.0
2011-05-25 11:40:00,46.74,46.77,46.73,46.76,282200.0,34.2015,34.2235,34.1942,34.2162,282200.0
2011-05-25 11:45:00,46.76,46.8,46.73,46.73,393200.0,34.2162,34.2454,34.1942,34.1942,393200.0
2011-05-25 11:50:00,46.73,46.75,46.68,46.69,219700.0,34.1942,34.2089,34.1576,34.1649,219700.0
2011-05-25 11:55:00,46.69,46.71,46.68,46.69,232300.0,34.1649,34.1796,34.1576,34.1649,232300.0
2011-05-25 12:00:00,46.7,46.71,46.67,46.68,209100.0,34.1723,34.1796,34.1503,34.1576,209100.0
2011-05-25 12:05:00,46.68,46.7,46.66,46.68,276400.0,34.1576,34.1723,34.143,34.1576,276400.0
2011-05-25 12:10:00,46.68,46.72,46.68,46.68,186400.0,34.1576,34.1869,34.1576,34.1576,186400.0
2011-05-25 12:15:00,46.69,46.7,46.64,46.64,644400.0,34.1649,34.1723,34.1284,34.1284,644400.0
2011-05-25 12:20:00,46.64,46.67,46.64,46.65,168100.0,34.1284,34.1503,34.1284,34.1357,168100.0
2011-05-25 12:25:00,46.65,46.68,46.64,46.66,143100.0,34.1357,34.1576,34.1284,34.143,143100.0
2011-05-25 12:30:00,46.65,46.69,46.64,46.68,140700.0,34.1357,34.1649,34.1284,34.1576,140700.0
2011-05-25 12:35:00,46.68,46.69,46.65,46.66,88000.0,34.1576,34.1649,34.1357,34.143,88000.0
2011-05-25 12:40:00,46.66,46.67,46.63,46.65,334400.0,34.143,34.1503,34.121,34.1357,334400.0
2011-05-25 12:45:00,46.65,46.66,46.6,46.61,236900.0,34.1357,34.143,34.0991,34.1064,236900.0
2011-05-25 12:50:00,46.61,46.62,46.6,46.6,116800.0,34.1064,34.1137,34.0991,34.0991,116800.0
2011-05-25 12:55:00,46.6,46.69,46.59,46.69,281700.0,34.0991,34.1649,34.0918,34.1649,281700.0
2011-05-25 13:00:00,46.68,46.71,46.66,46.71,176500.0,34.1576,34.1796,34.143,34.1796,176500.0
2011-05-25 13:05:00,46.7,46.7,46.67,46.7,107200.0,34.1723,34.1723,34.1503,34.1723,107200.0
2011-05-25 13:10:00,46.69,46.69,46.64,46.66,295300.0,34.1649,34.1649,34.1284,34.143,295300.0
2011-05-25 13:15:00,46.66,46.73,46.65,46.7,603700.0,34.143,34.1942,34.1357,34.1723,603700.0
2011-05-25 13:20:00,46.7,46.72,46.67,46.67,484300.0,34.1723,34.1869,34.1503,34.1503,484300.0
2011-05-25 13:25:00,46.67,46.68,46.63,46.64,166200.0,34.1503,34.1576,34.121,34.1284,166200.0
2011-05-25 13:30:00,46.65,46.68,46.63,46.65,321600.0,34.1357,34.1576,34.121,34.1357,321600.0
2011-05-25 13:35:00,46.65,46.67,46.64,46.65,148000.0,34.1357,34.1503,34.1284,34.1357,148000.0
2011-05-25 13:40:00,46.64,46.68,46.62,46.67,154700.0,34.1284,34.1576,34.1137,34.1503,154700.0
2011-05-25 13:45:00,46.67,46.68,46.63,46.63,138600.0,34.1503,34.1576,34.121,34.121,138600.0
2011-05-25 13:50:00,46.63,46.66,46.61,46.65,180800.0,34.121,34.143,34.1064,34.1357,180800.0
2011-05-25 13:55:00,46.65,46.66,46.62,46.62,61400.0,34.1357,34.143,34.1137,34.1137,61400.0
2011-05-25 14:00:00,46.63,46.64,46.58,46.59,263200.0,34.121,34.1284,34.0845,34.0918,263200.0
2011-05-25 14:05:00,46.59,46.63,46.57,46.63,384800.0,34.0918,34.121,34.0771,34.121,384800.0
2011-05-25 14:10:00,46.63,46.66,46.62,46.65,211500.0,34.121,34.143,34.1137,34.1357,211500.0
2011-05-25 14:15:00,46.65,46.67,46.64,46.66,128700.0,34.1357,34.1503,34.1284,34.143,128700.0
2011-05-25 14:20:00,46.67,46.68,46.64,46.68,101200.0,34.1503,34.1576,34.1284,34.1576,101200.0
2011-05-25 14:25:00,46.68,46.71,46.65,46.7,181100.0,34.1576,34.1796,34.1357,34.1723,181100.0
2011-05-25 14:30:00,46.71,46.72,46.68,46.69,121300.0,34.1796,34.1869,34.1576,34.1649,121300.0
2011-05-25 14:35:00,46.69,46.69,46.64,46.66,172700.0,34.1649,34.1649,34.1284,34.143,172700.0
2011-05-25 14:40:00,46.66,46.66,46.63,46.65,117800.0,34.143,34.143,34.121,34.1357,117800.0
2011-05-25 14:45:00,46.66,46.67,46.64,46.65,137500.0,34.143,34.1503,34.1284,34.1357,137500.0
2011-05-25 14:50:00,46.65,46.69,46.65,46.65,305900.0,34.1357,34.1649,34.1357,34.1357,305900.0
2011-05-25 14:55:00,46.65,46.69,46.65,46.68,213500.0,34.1357,34.1649,34.1357,34.1576,213500.0
2011-05-25 15:00:00,46.67,46.68,46.59,46.66,1359000.0,34.1503,34.1576,34.0918,34.143,1359000.0
2011-05-25 15:05:00,46.66,46.74,46.66,46.73,670800.0,34.143,34.2015,34.143,34.1942,670800.0
2011-05-25 15:10:00,46.73,46.77,46.73,46.75,353700.0,34.1942,34.2235,34.1942,34.2089,353700.0
2011-05-25 15:15:00,46.76,46.77,46.74,46.75,510100.0,34.2162,34.2235,34.2015,34.2089,510100.0
2011-05-25 15:20:00,46.75,46.77,46.72,46.73,277000.0,34.2089,34.2235,34.1869,34.1942,277000.0
2011-05-25 15:25:00,46.73,46.76,46.71,46.76,372600.0,34.1942,34.2162,34.1796,34.2162,372600.0
2011-05-25 15:30:00,46.75,46.76,46.72,46.72,400900.0,34.2089,34.2162,34.1869,34.1869,400900.0
2011-05-25 15:35:00,46.73,46.77,46.72,46.73,818500.0,34.1942,34.2235,34.1869,34.1942,818500.0
2011-05-25 15:40:00,46.73,46.75,46.72,46.73,213500.0,34.1942,34.2089,34.1869,34.1942,213500.0
2011-05-25 15:45:00,46.73,46.73,46.65,46.65,488100.0,34.1942,34.1942,34.1357,34.1357,488100.0
2011-05-25 15:50:00,46.66,46.68,46.61,46.62,1574600.0,34.143,34.1576,34.1064,34.1137,1574600.0
2011-05-25 15:55:00,46.62,46.67,46.59,46.66,2601900.0,34.1137,34.1503,34.0918,34.143,2601900.0
2011-05-26 09:30:00,46.85,46.97,46.83,46.95,744600.0,34.282,34.3698,34.2674,34.3552,744600.0
2011-05-26 09:35:00,46.95,47.03,46.95,47.02,744700.0,34.3552,34.4137,34.3552,34.4064,744700.0
2011-05-26 09:40:00,47.03,47.03,46.95,47.03,601300.0,34.4137,34.4137,34.3552,34.4137,601300.0
2011-05-26 09:45:00,47.02,47.04,46.99,47.03,489600.0,34.4064,34.4211,34.3845,34.4137,489600.0
2011-05-26 09:50:00,47.04,47.08,46.95,46.96,865200.0,34.4211,34.4503,34.3552,34.3625,865200.0
2011-05-26 09:55:00,46.95,46.96,46.86,46.9,654200.0,34.3552,34.3625,34.2893,34.3186,654200.0
2011-05-26 10:00:00,46.9,46.94,46.87,46.94,1983600.0,34.3186,34.3479,34.2967,34.3479,1983600.0
2011-05-26 10:05:00,46.94,46.96,46.89,46.91,786300.0,34.3479,34.3625,34.3113,34.3259,786300.0
2011-05-26 10:10:00,46.91,46.94,46.8,46.86,839100.0,34.3259,34.3479,34.2454,34.2893,839100.0
2011-05-26 10:15:00,46.86,46.91,46.86,46.9,488300.0,34.2893,34.3259,34.2893,34.3186,488300.0
2011-05-26 10:20:00,46.9,46.97,46.84,46.95,650500.0,34.3186,34.3698,34.2747,34.3552,650500.0
2011-05-26 10:25:00,46.95,46.97,46.89,46.92,397200.0,34.3552,34.3698,34.3113,34.3332,397200.0
2011-05-26 10:30:00,46.91,46.94,46.86,46.92,316300.0,34.3259,34.3479,34.2893,34.3332,316300.0
2011-05-26 10:35:00,46.93,47.0,46.88,46.97,501400.0,34.3406,34.3918,34.304,34.3698,501400.0
2011-05-26 10:40:00,46.98,46.98,46.89,46.94,539400.0,34.3772,34.3772,34.3113,34.3479,539400.0
2011-05-26 10:45:00,46.94,46.94,46.81,46.83,1856300.0,34.3479,34.3479,34.2528,34.2674,1856300.0
2011-05-26 10:50:00,46.84,46.89,46.79,46.84,875900.0,34.2747,34.3113,34.2381,34.2747,875900.0
2011-05-26 10:55:00,46.83,46.85,46.8,46.82,676600.0,34.2674,34.282,34.2454,34.2601,676600.0
2011-05-26 11:00:00,46.83,46.84,46.75,46.77,345700.0,34.2674,34.2747,34.2089,34.2235,345700.0
2011-05-26 11:05:00,46.77,46.82,46.75,46.82,486300.0,34.2235,34.2601,34.2089,34.2601,486300.0
2011-05-26 11:10:00,46.81,46.83,46.78,46.8,389700.0,34.2528,34.2674,34.2308,34.2454,389700.0
2011-05-26 11:15:00,46.8,46.88,46.77,46.88,723100.0,34.2454,34.304,34.2235,34.304,723100.0
2011-05-26 11:20:00,46.88,46.92,46.86,46.92,1010800.0,34.304,34.3332,34.2893,34.3332,1010800.0
2011-05-26 11:25:00,46.91,46.95,46.91,46.93,876800.0,34.3259,34.3552,34.3259,34.3406,876800.0
2011-05-26 11:30:00,46.93,46.94,46.87,46.88,948100.0,34.3406,34.3479,34.2967,34.304,948100.0
2011-05-26 11:35:00,46.88,46.91,46.83,46.84,344100.0,34.304,34.3259,34.2674,34.2747,344100.0
2011-05-26 11:40:00,46.84,46.88,46.82,46.87,279000.0,34.2747,34.304,34.2601,34.2967,279000.0
2011-05-26 11:45:00,46.87,46.88,46.82,46.85,353400.0,34.2967,34.304,34.2601,34.282,353400.0
2011-05-26 11:50:00,46.85,46.9,46.84,46.86,167300.0,34.282,34.3186,34.2747,34.2893,167300.0
2011-05-26 11:55:00,46.87,46.91,46.87,46.87,242100.0,34.2967,34.3259,34.2967,34.2967,242100.0
2011-05-26 12:00:00,46.88,46.89,46.87,46.87,122400.0,34.304,34.3113,34.2967,34.2967,122400.0
2011-05-26 12:05:00,46.86,46.88,46.85,46.86,238100.0,34.2893,34.304,34.282,34.2893,238100.0
2011-05-26 12:10:00,46.85,46.93,46.85,46.89,423700.0,34.282,34.3406,34.282,34.3113,423700.0
2011-05-26 12:15:00,46.89,46.92,46.87,46.9,96300.0,34.3113,34.3332,34.2967,34.3186,96300.0
2011-05-26 12:20:00,46.9,46.91,46.88,46.88,135400.0,34.3186,34.3259,34.304,34.304,135400.0
2011-05-26 12:25:00,46.89,46.93,46.88,46.91,117400.0,34.3113,34.3406,34.304,34.3259,117400.0
2011-05-26 12:30:00,46.91,46.93,46.88,46.88,109800.0,34.3259,34.3406,34.304,34.304,109800.0
2011-05-26 12:35:00,46.89,46.9,46.87,46.9,90500.0,34.3113,34.3186,34.2967,34.3186,90500.0
2011-05-26 12:40:00,46.89,46.93,46.88,46.9,122200.0,34.3113,34.3406,34.304,34.3186,122200.0
2011-05-26 12:45:00,46.91,47.0,46.9,46.99,509800.0,34.3259,34.3918,34.3186,34.3845,509800.0
2011-05-26 12:50:00,46.99,47.01,46.97,46.97,482400.0,34.3845,34.3991,34.3698,34.3698,482400.0
2011-05-26 12:55:00,46.98,46.99,46.97,46.97,235600.0,34.3772,34.3845,34.3698,34.3698,235600.0
2011-05-26 13:00:00,46.98,47.02,46.97,47.01,199400.0,34.3772,34.4064,34.3698,34.3991,199400.0
2011-05-26 13:05:00,47.01,47.03,47.0,47.0,202600.0,34.3991,34.4137,34.3918,34.3918,202600.0
2011-05-26 13:10:00,47.0,47.01,46.98,47.0,162400.0,34.3918,34.3991,34.3772,34.3918,162400.0
2011-05-26 13:15:00,47.0,47.07,47.0,47.05,342700.0,34.3918,34.443,34.3918,34.4284,342700.0
2011-05-26 13:20:00,47.05,47.07,47.05,47.07,237700.0,34.4284,34.443,34.4284,34.443,237700.0
2011-05-26 13:25:00,47.07,47.1,47.05,47.06,302500.0,34.443,34.465,34.4284,34.4357,302500.0
2011-05-26 13:30:00,47.06,47.07,47.03,47.07,283700.0,34.4357,34.443,34.4137,34.443,283700.0
2011-05-26 13:35:00,47.06,47.06,47.02,47.04,531200.0,34.4357,34.4357,34.4064,34.4211,531200.0
2011-05-26 13:40:00,47.04,47.05,47.02,47.04,242600.0,34.4211,34.4284,34.4064,34.4211,242600.0
2011-05-26 13:45:00,47.04,47.05,47.01,47.01,228700.0,34.4211,34.4284,34.3991,34.3991,228700.0
2011-05-26 13:50:00,47.0,47.07,47.0,47.02,257600.0,34.3918,34.443,34.3918,34.4064,257600.0
2011-05-26 13:55:00,47.02,47.04,47.02,47.04,157800.0,34.4064,34.4211,34.4064,34.4211,157800.0
2011-05-26 14:00:00,47.04,47.09,47.04,47.06,250100.0,34.4211,34.4576,34.4211,34.4357,250100.0
2011-05-26 14:05:00,47.06,47.08,47.05,47.06,74900.0,34.4357,34.4503,34.4284,34.4357,74900.0
2011-05-26 14:10:00,47.07,47.09,47.05,47.09,175100.0,34.443,34.4576,34.4284,34.4576,175100.0
2011-05-26 14:15:00,47.08,47.09,47.06,47.07,163700.0,34.4503,34.4576,34.4357,34.443,163700.0
2011-05-26 14:20:00,47.07,47.13,47.06,47.11,580400.0,34.443,34.4869,34.4357,34.4723,580400.0
2011-05-26 14:25:00,47.11,47.21,47.11,47.21,834100.0,34.4723,34.5455,34.4723,34.5455,834100.0
2011-05-26 14:30:00,47.21,47.23,47.19,47.23,585400.0,34.5455,34.5601,34.5308,34.5601,585400.0
2011-05-26 14:35:00,47.22,47.28,47.21,47.22,924900.0,34.5528,34.5967,34.5455,34.5528,924900.0
2011-05-26 14:40:00,47.22,47.25,47.21,47.22,381900.0,34.5528,34.5747,34.5455,34.5528,381900.0
2011-05-26 14:45:00,47.22,47.24,47.2,47.23,133500.0,34.5528,34.5674,34.5381,34.5601,133500.0
2011-05-26 14:50:00,47.23,47.24,47.19,47.21,139000.0,34.5601,34.5674,34.5308,34.5455,139000.0
2011-05-26 14:55:00,47.21,47.24,47.2,47.23,333100.0,34.5455,34.5674,34.5381,34.5601,333100.0
2011-05-26 15:00:00,47.23,47.25,47.22,47.25,144900.0,34.5601,34.5747,34.5528,34.5747,144900.0
2011-05-26 15:05:00,47.24,47.25,47.21,47.21,171000.0,34.5674,34.5747,34.5455,34.5455,171000.0
2011-05-26 15:10:00,47.21,47.22,47.14,47.16,425300.0,34.5455,34.5528,34.4942,34.5089,425300.0
2011-05-26 15:15:00,47.16,47.17,47.14,47.16,153900.0,34.5089,34.5162,34.4942,34.5089,153900.0
2011-05-26 15:20:00,47.17,47.2,47.16,47.19,400800.0,34.5162,34.5381,34.5089,34.5308,400800.0
2011-05-26 15:25:00,47.19,47.23,47.19,47.21,220900.0,34.5308,34.5601,34.5308,34.5455,220900.0
2011-05-26 15:30:00,47.22,47.24,47.19,47.21,451700.0,34.5528,34.5674,34.5308,34.5455,451700.0
2011-05-26 15:35:00,47.21,47.24,47.18,47.23,799400.0,34.5455,34.5674,34.5235,34.5601,799400.0
2011-05-26 15:40:00,47.23,47.26,47.22,47.22,606900.0,34.5601,34.582,34.5528,34.5528,606900.0
2011-05-26 15:45:00,47.22,47.23,47.18,47.2,1151000.0,34.5528,34.5601,34.5235,34.5381,1151000.0
2011-05-26 15:50:00,47.2,47.24,47.19,47.2,1134700.0,34.5381,34.5674,34.5308,34.5381,1134700.0
2011-05-26 15:55:00,47.2,47.26,47.18,47.25,4316800.0,34.5381,34.582,34.5235,34.5747,4316800.0
2011-05-27 09:30:00,47.58,47.64,47.56,47.59,828300.0,34.8162,34.8601,34.8016,34.8235,828300.0
2011-05-27 09:35:00,47.6,47.67,47.59,47.66,549000.0,34.8308,34.8821,34.8235,34.8747,549000.0
2011-05-27 09:40:00,47.67,47.7,47.61,47.64,1502500.0,34.8821,34.904,34.8381,34.8601,1502500.0
2011-05-27 09:45:00,47.63,47.72,47.63,47.68,768300.0,34.8528,34.9186,34.8528,34.8894,768300.0
2011-05-27 09:50:00,47.68,47.69,47.64,47.69,748600.0,34.8894,34.8967,34.8601,34.8967,748600.0
2011-05-27 09:55:00,47.69,47.77,47.69,47.74,1174400.0,34.8967,34.9552,34.8967,34.9333,1174400.0
2011-05-27 10:00:00,47.74,47.75,47.61,47.64,1140900.0,34.9333,34.9406,34.8381,34.8601,1140900.0
2011-05-27 10:05:00,47.63,47.67,47.6,47.62,1101900.0,34.8528,34.8821,34.8308,34.8455,1101900.0
2011-05-27 10:10:00,47.62,47.63,47.53,47.54,1364400.0,34.8455,34.8528,34.7796,34.7869,1364400.0
2011-05-27 10:15:00,47.53,47.62,47.53,47.62,1187400.0,34.7796,34.8455,34.7796,34.8455,1187400.0
2011-05-27 10:20:00,47.62,47.63,47.57,47.59,533900.0,34.8455,34.8528,34.8089,34.8235,533900.0
2011-05-27 10:25:00,47.6,47.68,47.6,47.67,526500.0,34.8308,34.8894,34.8308,34.8821,526500.0
2011-05-27 10:30:00,47.68,47.68,47.63,47.63,480500.0,34.8894,34.8894,34.8528,34.8528,480500.0
2011-05-27 10:35:00,47.64,47.68,47.62,47.65,853500.0,34.8601,34.8894,34.8455,34.8674,853500.0
2011-05-27 10:40:00,47.65,47.72,47.65,47.71,450800.0,34.8674,34.9186,34.8674,34.9113,450800.0
2011-05-27 10:45:00,47.71,47.74,47.68,47.71,935400.0,34.9113,34.9333,34.8894,34.9113,935400.0
2011-05-27 10:50:00,47.71,47.77,47.7,47.77,544800.0,34.9113,34.9552,34.904,34.9552,544800.0
2011-05-27 10:55:00,47.76,47.81,47.75,47.79,496500.0,34.9479,34.9845,34.9406,34.9699,496500.0
2011-05-27 11:00:00,47.8,47.87,47.78,47.86,696600.0,34.9772,35.0284,34.9625,35.0211,696600.0
2011-05-27 11:05:00,47.86,47.87,47.82,47.83,508400.0,35.0211,35.0284,34.9918,34.9991,508400.0
2011-05-27 11:10:00,47.84,47.85,47.8,47.83,762800.0,35.0064,35.0138,34.9772,34.9991,762800.0
2011-05-27 11:15:00,47.83,47.84,47.8,47.84,390500.0,34.9991,35.0064,34.9772,35.0064,390500.0
2011-05-27 11:20:00,47.83,47.86,47.82,47.83,469600.0,34.9991,35.0211,34.9918,34.9991,469600.0
2011-05-27 11:25:00,47.83,47.84,47.76,47.79,734400.0,34.9991,35.0064,34.9479,34.9699,734400.0
2011-05-27 11:30:00,47.79,47.8,47.73,47.74,623200.0,34.9699,34.9772,34.926,34.9333,623200.0
2011-05-27 11:35:00,47.74,47.75,47.7,47.71,1014400.0,34.9333,34.9406,34.904,34.9113,1014400.0
2011-05-27 11:40:00,47.72,47.74,47.7,47.73,232800.0,34.9186,34.9333,34.904,34.926,232800.0
2011-05-27 11:45:00,47.73,47.78,47.73,47.78,405800.0,34.926,34.9625,34.926,34.9625,405800.0
2011-05-27 11:50:00,47.78,47.79,47.75,47.76,349600.0,34.9625,34.9699,34.9406,34.9479,349600.0
2011-05-27 11:55:00,47.76,47.76,47.73,47.74,225500.0,34.9479,34.9479,34.926,34.9333,225500.0
2011-05-27 12:00:00,47.74,47.77,47.67,47.68,354100.0,34.9333,34.9552,34.8821,34.8894,354100.0
2011-05-27 12:05:00,47.68,47.69,47.65,47.69,338100.0,34.8894,34.8967,34.8674,34.8967,338100.0
2011-05-27 12:10:00,47.69,47.7,47.67,47.68,113100.0,34.8967,34.904,34.8821,34.8894,113100.0
2011-05-27 12:15:00,47.69,47.72,47.68,47.71,142600.0,34.8967,34.9186,34.8894,34.9113,142600.0
2011-05-27 12:20:00,47.71,47.72,47.68,47.68,153500.0,34.9113,34.9186,34.8894,34.8894,153500.0
2011-05-27 12:25:00,47.68,47.7,47.66,47.69,202700.0,34.8894,34.904,34.8747,34.8967,202700.0
2011-05-27 12:30:00,47.69,47.71,47.68,47.69,287300.0,34.8967,34.9113,34.8894,34.8967,287300.0
2011-05-27 12:35:00,47.69,47.7,47.68,47.7,263900.0,34.8967,34.904,34.8894,34.904,263900.0
2011-05-27 12:40:00,47.69,47.71,47.68,47.7,152100.0,34.8967,34.9113,34.8894,34.904,152100.0
2011-05-27 12:45:00,47.71,47.72,47.7,47.72,78500.0,34.9113,34.9186,34.904,34.9186,78500.0
2011-05-27 12:50:00,47.72,47.73,47.67,47.68,164800.0,34.9186,34.926,34.8821,34.8894,164800.0
2011-05-27 12:55:00,47.68,47.68,47.65,47.66,180300.0,34.8894,34.8894,34.8674,34.8747,180300.0
2011-05-27 13:00:00,47.65,47.69,47.65,47.69,133200.0,34.8674,34.8967,34.8674,34.8967,133200.0
2011-05-27 13:05:00,47.69,47.7,47.68,47.7,128600.0,34.8967,34.904,34.8894,34.904,128600.0
2011-05-27 13:10:00,47.71,47.71,47.67,47.67,341000.0,34.9113,34.9113,34.8821,34.8821,341000.0
2011-05-27 13:15:00,47.67,47.68,47.65,47.66,193400.0,34.8821,34.8894,34.8674,34.8747,193400.0
2011-05-27 13:20:00,47.67,47.69,47.66,47.68,140800.0,34.8821,34.8967,34.8747,34.8894,140800.0
2011-05-27 13:25:00,47.68,47.68,47.64,47.65,386300.0,34.8894,34.8894,34.8601,34.8674,386300.0
2011-05-27 13:30:00,47.65,47.67,47.62,47.62,173600.0,34.8674,34.8821,34.8455,34.8455,173600.0
2011-05-27 13:35:00,47.62,47.64,47.6,47.62,159300.0,34.8455,34.8601,34.8308,34.8455,159300.0
2011-05-27 13:40:00,47.62,47.64,47.62,47.63,52700.0,34.8455,34.8601,34.8455,34.8528,52700.0
2011-05-27 13:45:00,47.62,47.64,47.62,47.63,38400.0,34.8455,34.8601,34.8455,34.8528,38400.0
2011-05-27 13:50:00,47.64,47.66,47.63,47.65,110700.0,34.8601,34.8747,34.8528,34.8674,110700.0
2011-05-27 13:55:00,47.66,47.66,47.65,47.65,67200.0,34.8747,34.8747,34.8674,34.8674,67200.0
2011-05-27 14:00:00,47.66,47.68,47.61,47.61,865500.0,34.8747,34.8894,34.8381,34.8381,865500.0
2011-05-27 14:05:00,47.62,47.62,47.6,47.61,288200.0,34.8455,34.8455,34.8308,34.8381,288200.0
2011-05-27 14:10:00,47.61,47.62,47.6,47.62,96100.0,34.8381,34.8455,34.8308,34.8455,96100.0
2011-05-27 14:15:00,47.61,47.63,47.61,47.62,71300.0,34.8381,34.8528,34.8381,34.8455,71300.0
2011-05-27 14:20:00,47.62,47.64,47.62,47.63,125000.0,34.8455,34.8601,34.8455,34.8528,125000.0
2011-05-27 14:25:00,47.63,47.64,47.61,47.62,102400.0,34.8528,34.8601,34.8381,34.8455,102400.0
2011-05-27 14:30:00,47.62,47.63,47.61,47.62,39300.0,34.8455,34.8528,34.8381,34.8455,39300.0
2011-05-27 14:35:00,47.62,47.68,47.61,47.66,275900.0,34.8455,34.8894,34.8381,34.8747,275900.0
2011-05-27 14:40:00,47.66,47.67,47.58,47.58,263000.0,34.8747,34.8821,34.8162,34.8162,263000.0
2011-05-27 14:45:00,47.59,47.59,47.53,47.55,181600.0,34.8235,34.8235,34.7796,34.7942,181600.0
2011-05-27 14:50:00,47.54,47.57,47.54,47.57,156800.0,34.7869,34.8089,34.7869,34.8089,156800.0
2011-05-27 14:55:00,47.58,47.58,47.54,47.55,203700.0,34.8162,34.8162,34.7869,34.7942,203700.0
2011-05-27 15:00:00,47.54,47.55,47.52,47.55,188300.0,34.7869,34.7942,34.7723,34.7942,188300.0
2011-05-27 15:05:00,47.55,47.58,47.55,47.58,141600.0,34.7942,34.8162,34.7942,34.8162,141600.0
2011-05-27 15:10:00,47.58,47.62,47.57,47.61,188500.0,34.8162,34.8455,34.8089,34.8381,188500.0
2011-05-27 15:15:00,47.61,47.65,47.6,47.65,140900.0,34.8381,34.8674,34.8308,34.8674,140900.0
2011-05-27 15:20:00,47.64,47.65,47.62,47.64,103500.0,34.8601,34.8674,34.8455,34.8601,103500.0
2011-05-27 15:25:00,47.63,47.66,47.63,47.65,256000.0,34.8528,34.8747,34.8528,34.8674,256000.0
2011-05-27 15:30:00,47.65,47.67,47.61,47.67,484800.0,34.8674,34.8821,34.8381,34.8821,484800.0
2011-05-27 15:35:00,47.67,47.69,47.66,47.66,330200.0,34.8821,34.8967,34.8747,34.8747,330200.0
2011-05-27 15:40:00,47.66,47.68,47.64,47.66,397100.0,34.8747,34.8894,34.8601,34.8747,397100.0
2011-05-27 15:45:00,47.67,47.7,47.66,47.7,489400.0,34.8821,34.904,34.8747,34.904,489400.0
2011-05-27 15:50:00,47.7,47.72,47.69,47.71,1211000.0,34.904,34.9186,34.8967,34.9113,1211000.0
2011-05-27 15:55:00,47.71,47.77,47.71,47.75,2377300.0,34.9113,34.9552,34.9113,34.9406,2377300.0
2011-05-31 09:30:00,48.56,48.6,48.52,48.53,2198700.0,35.5333,35.5626,35.504,35.5113,2198700.0
2011-05-31 09:35:00,48.52,48.55,48.47,48.47,1910100.0,35.504,35.526,35.4674,35.4674,1910100.0
2011-05-31 09:40:00,48.48,48.54,48.45,48.45,2639300.0,35.4748,35.5187,35.4528,35.4528,2639300.0
2011-05-31 09:45:00,48.45,48.45,48.38,48.39,1805800.0,35.4528,35.4528,35.4016,35.4089,1805800.0
2011-05-31 09:50:00,48.39,48.45,48.37,48.37,888400.0,35.4089,35.4528,35.3943,35.3943,888400.0
2011-05-31 09:55:00,48.38,48.38,48.32,48.32,510200.0,35.4016,35.4016,35.3577,35.3577,510200.0
2011-05-31 10:00:00,48.33,48.36,48.25,48.26,718400.0,35.365,35.387,35.3065,35.3138,718400.0
2011-05-31 10:05:00,48.25,48.31,48.25,48.31,675200.0,35.3065,35.3504,35.3065,35.3504,675200.0
2011-05-31 10:10:00,48.31,48.36,48.27,48.28,646600.0,35.3504,35.387,35.3211,35.3284,646600.0
2011-05-31 10:15:00,48.28,48.3,48.23,48.3,684300.0,35.3284,35.343,35.2918,35.343,684300.0
2011-05-31 10:20:00,48.3,48.3,48.21,48.23,890300.0,35.343,35.343,35.2772,35.2918,890300.0
2011-05-31 10:25:00,48.23,48.26,48.2,48.25,454100.0,35.2918,35.3138,35.2699,35.3065,454100.0
2011-05-31 10:30:00,48.25,48.26,48.18,48.23,607200.0,35.3065,35.3138,35.2552,35.2918,607200.0
2011-05-31 10:35:00,48.22,48.25,48.19,48.21,664900.0,35.2845,35.3065,35.2626,35.2772,664900.0
2011-05-31 10:40:00,48.22,48.24,48.19,48.23,1146900.0,35.2845,35.2991,35.2626,35.2918,1146900.0
2011-05-31 10:45:00,48.23,48.29,48.22,48.26,764000.0,35.2918,35.3357,35.2845,35.3138,764000.0
2011-05-31 10:50:00,48.26,48.26,48.21,48.24,755100.0,35.3138,35.3138,35.2772,35.2991,755100.0
2011-05-31 10:55:00,48.24,48.27,48.22,48.22,591300.0,35.2991,35.3211,35.2845,35.2845,591300.0
2011-05-31 11:00:00,48.22,48.27,48.21,48.27,418800.0,35.2845,35.3211,35.2772,35.3211,418800.0
2011-05-31 11:05:00,48.27,48.3,48.24,48.3,1142400.0,35.3211,35.343,35.2991,35.343,1142400.0
2011-05-31 11:10:00,48.3,48.33,48.29,48.32,465400.0,35.343,35.365,35.3357,35.3577,465400.0
2011-05-31 11:15:00,48.31,48.32,48.28,48.31,484300.0,35.3504,35.3577,35.3284,35.3504,484300.0
2011-05-31 11:20:00,48.31,48.32,48.28,48.3,381600.0,35.3504,35.3577,35.3284,35.343,381600.0
2011-05-31 11:25:00,48.31,48.32,48.26,48.29,869800.0,35.3504,35.3577,35.3138,35.3357,869800.0
2011-05-31 11:30:00,48.29,48.34,48.27,48.34,594300.0,35.3357,35.3723,35.3211,35.3723,594300.0
2011-05-31 11:35:00,48.34,48.37,48.31,48.31,777900.0,35.3723,35.3943,35.3504,35.3504,777900.0
2011-05-31 11:40:00,48.31,48.36,48.3,48.34,402000.0,35.3504,35.387,35.343,35.3723,402000.0
2011-05-31 11:45:00,48.35,48.35,48.3,48.31,501100.0,35.3796,35.3796,35.343,35.3504,501100.0
2011-05-31 11:50:00,48.31,48.32,48.3,48.31,193600.0,35.3504,35.3577,35.343,35.3504,193600.0
2011-05-31 11:55:00,48.31,48.32,48.25,48.27,357900.0,35.3504,35.3577,35.3065,35.3211,357900.0
2011-05-31 12:00:00,48.27,48.27,48.21,48.23,461000.0,35.3211,35.3211,35.2772,35.2918,461000.0
2011-05-31 12:05:00,48.23,48.3,48.22,48.29,375500.0,35.2918,35.343,35.2845,35.3357,375500.0
2011-05-31 12:10:00,48.29,48.3,48.24,48.26,171200.0,35.3357,35.343,35.2991,35.3138,171200.0
2011-05-31 12:15:00,48.25,48.25,48.2,48.23,226500.0,35.3065,35.3065,35.2699,35.2918,226500.0
2011-05-31 12:20:00,48.24,48.25,48.2,48.23,354100.0,35.2991,35.3065,35.2699,35.2918,354100.0
2011-05-31 12:25:00,48.23,48.26,48.23,48.23,142100.0,35.2918,35.3138,35.2918,35.2918,142100.0
2011-05-31 12:30:00,48.23,48.23,48.15,48.17,579000.0,35.2918,35.2918,35.2333,35.2479,579000.0
2011-05-31 12:35:00,48.17,48.19,48.16,48.18,305400.0,35.2479,35.2626,35.2406,35.2552,305400.0
2011-05-31 12:40:00,48.17,48.2,48.16,48.19,342300.0,35.2479,35.2699,35.2406,35.2626,342300.0
2011-05-31 12:45:00,48.19,48.22,48.17,48.19,1020900.0,35.2626,35.2845,35.2479,35.2626,1020900.0
2011-05-31 12:50:00,48.19,48.24,48.17,48.22,168200.0,35.2626,35.2991,35.2479,35.2845,168200.0
2011-05-31 12:55:00,48.22,48.24,48.19,48.19,142700.0,35.2845,35.2991,35.2626,35.2626,142700.0
2011-05-31 13:00:00,48.19,48.24,48.18,48.23,125300.0,35.2626,35.2991,35.2552,35.2918,125300.0
2011-05-31 13:05:00,48.24,48.24,48.21,48.24,109100.0,35.2991,35.2991,35.2772,35.2991,109100.0
2011-05-31 13:10:00,48.24,48.28,48.23,48.28,242000.0,35.2991,35.3284,35.2918,35.3284,242000.0
2011-05-31 13:15:00,48.28,48.32,48.26,48.31,261600.0,35.3284,35.3577,35.3138,35.3504,261600.0
2011-05-31 13:20:00,48.31,48.32,48.27,48.29,282300.0,35.3504,35.3577,35.3211,35.3357,282300.0
2011-05-31 13:25:00,48.29,48.3,48.25,48.25,121100.0,35.3357,35.343,35.3065,35.3065,121100.0
2011-05-31 13:30:00,48.25,48.27,48.25,48.27,92400.0,35.3065,35.3211,35.3065,35.3211,92400.0
2011-05-31 13:35:00,48.27,48.29,48.24,48.25,229600.0,35.3211,35.3357,35.2991,35.3065,229600.0
2011-05-31 13:40:00,48.25,48.27,48.23,48.27,181300.0,35.3065,35.3211,35.2918,35.3211,181300.0
2011-05-31 13:45:00,48.27,48.32,48.27,48.29,341200.0,35.3211,35.3577,35.3211,35.3357,341200.0
2011-05-31 13:50:00,48.28,48.39,48.27,48.38,1016000.0,35.3284,35.4089,35.3211,35.4016,1016000.0
2011-05-31 13:55:00,48.37,48.38,48.33,48.34,314400.0,35.3943,35.4016,35.365,35.3723,314400.0
2011-05-31 14:00:00,48.34,48.35,48.33,48.34,107100.0,35.3723,35.3796,35.365,35.3723,107100.0
2011-05-31 14:05:00,48.34,48.36,48.33,48.36,182200.0,35.3723,35.387,35.365,35.387,182200.0
2011-05-31 14:10:00,48.36,48.36,48.33,48.35,194600.0,35.387,35.387,35.365,35.3796,194600.0
2011-05-31 14:15:00,48.35,48.39,48.33,48.37,764300.0,35.3796,35.4089,35.365,35.3943,764300.0
2011-05-31 14:20:00,48.37,48.37,48.34,48.36,305600.0,35.3943,35.3943,35.3723,35.387,305600.0
2011-05-31 14:25:00,48.36,48.36,48.31,48.33,283700.0,35.387,35.387,35.3504,35.365,283700.0
2011-05-31 14:30:00,48.33,48.33,48.29,48.32,186200.0,35.365,35.365,35.3357,35.3577,186200.0
2011-05-31 14:35:00,48.32,48.32,48.31,48.32,52300.0,35.3577,35.3577,35.3504,35.3577,52300.0
2011-05-31 14:40:00,48.32,48.4,48.31,48.37,900200.0,35.3577,35.4162,35.3504,35.3943,900200.0
2011-05-31 14:45:00,48.38,48.43,48.37,48.39,1144200.0,35.4016,35.4382,35.3943,35.4089,1144200.0
2011-05-31 14:50:00,48.39,48.42,48.39,48.41,235600.0,35.4089,35.4309,35.4089,35.4235,235600.0
2011-05-31 14:55:00,48.41,48.42,48.4,48.42,274900.0,35.4235,35.4309,35.4162,35.4309,274900.0
2011-05-31 15:00:00,48.41,48.44,48.4,48.41,922700.0,35.4235,35.4455,35.4162,35.4235,922700.0
2011-05-31 15:05:00,48.41,48.45,48.37,48.38,1232600.0,35.4235,35.4528,35.3943,35.4016,1232600.0
2011-05-31 15:10:00,48.37,48.38,48.33,48.35,407500.0,35.3943,35.4016,35.365,35.3796,407500.0
2011-05-31 15:15:00,48.35,48.38,48.34,48.37,264700.0,35.3796,35.4016,35.3723,35.3943,264700.0
2011-05-31 15:20:00,48.37,48.41,48.37,48.4,216100.0,35.3943,35.4235,35.3943,35.4162,216100.0
2011-05-31 15:25:00,48.41,48.42,48.39,48.41,383700.0,35.4235,35.4309,35.4089,35.4235,383700.0
2011-05-31 15:30:00,48.41,48.42,48.37,48.4,527900.0,35.4235,35.4309,35.3943,35.4162,527900.0
2011-05-31 15:35:00,48.4,48.41,48.39,48.41,289300.0,35.4162,35.4235,35.4089,35.4235,289300.0
2011-05-31 15:40:00,48.4,48.46,48.4,48.43,1187000.0,35.4162,35.4601,35.4162,35.4382,1187000.0
2011-05-31 15:45:00,48.43,48.49,48.43,48.47,1466300.0,35.4382,35.4821,35.4382,35.4674,1466300.0
2011-05-31 15:50:00,48.47,48.52,48.46,48.51,1774900.0,35.4674,35.504,35.4601,35.4967,1774900.0
2011-05-31 15:55:00,48.52,48.54,48.49,48.53,4566200.0,35.504,35.5187,35.4821,35.5113,4566200.0
2011-06-01 09:30:00,48.43,48.54,48.42,48.53,953900.0,35.4382,35.5187,35.4309,35.5113,953900.0
2011-06-01 09:35:00,48.54,48.54,48.48,48.52,1327000.0,35.5187,35.5187,35.4748,35.504,1327000.0
2011-06-01 09:40:00,48.52,48.55,48.49,48.54,838300.0,35.504,35.526,35.4821,35.5187,838300.0
2011-06-01 09:45:00,48.54,48.57,48.5,48.51,512400.0,35.5187,35.5406,35.4894,35.4967,512400.0
2011-06-01 09:50:00,48.51,48.52,48.47,48.51,1024300.0,35.4967,35.504,35.4674,35.4967,1024300.0
2011-06-01 09:55:00,48.5,48.52,48.45,48.46,632600.0,35.4894,35.504,35.4528,35.4601,632600.0
2011-06-01 10:00:00,48.45,48.46,48.28,48.35,1577700.0,35.4528,35.4601,35.3284,35.3796,1577700.0
2011-06-01 10:05:00,48.34,48.36,48.29,48.3,1176400.0,35.3723,35.387,35.3357,35.343,1176400.0
2011-06-01 10:10:00,48.3,48.3,48.18,48.24,1244800.0,35.343,35.343,35.2552,35.2991,1244800.0
2011-06-01 10:15:00,48.23,48.28,48.2,48.28,1051700.0,35.2918,35.3284,35.2699,35.3284,1051700.0
2011-06-01 10:20:00,48.27,48.35,48.26,48.29,876900.0,35.3211,35.3796,35.3138,35.3357,876900.0
2011-06-01 10:25:00,48.28,48.29,48.23,48.24,726000.0,35.3284,35.3357,35.2918,35.2991,726000.0
2011-06-01 10:30:00,48.23,48.27,48.21,48.24,553800.0,35.2918,35.3211,35.2772,35.2991,553800.0
2011-06-01 10:35:00,48.24,48.27,48.22,48.24,506300.0,35.2991,35.3211,35.2845,35.2991,506300.0
2011-06-01 10:40:00,48.25,48.27,48.19,48.23,652400.0,35.3065,35.3211,35.2626,35.2918,652400.0
2011-06-01 10:45:00,48.23,48.24,48.14,48.15,1144400.0,35.2918,35.2991,35.226,35.2333,1144400.0
2011-06-01 10:50:00,48.14,48.15,48.08,48.14,1413900.0,35.226,35.2333,35.1821,35.226,1413900.0
2011-06-01 10:55:00,48.13,48.18,48.09,48.18,838700.0,35.2187,35.2552,35.1894,35.2552,838700.0
2011-06-01 11:00:00,48.18,48.21,48.16,48.19,540200.0,35.2552,35.2772,35.2406,35.2626,540200.0
2011-06-01 11:05:00,48.18,48.25,48.18,48.24,327000.0,35.2552,35.3065,35.2552,35.2991,327000.0
2011-06-01 11:10:00,48.24,48.25,48.21,48.22,459100.0,35.2991,35.3065,35.2772,35.2845,459100.0
2011-06-01 11:15:00,48.22,48.23,48.18,48.19,562300.0,35.2845,35.2918,35.2552,35.2626,562300.0
2011-06-01 11:20:00,48.19,48.24,48.18,48.22,305700.0,35.2626,35.2991,35.2552,35.2845,305700.0
2011-06-01 11:25:00,48.21,48.3,48.21,48.3,368700.0,35.2772,35.343,35.2772,35.343,368700.0
2011-06-01 11:30:00,48.3,48.3,48.22,48.23,232600.0,35.343,35.343,35.2845,35.2918,232600.0
2011-06-01 11:35:00,48.22,48.26,48.21,48.26,397100.0,35.2845,35.3138,35.2772,35.3138,397100.0
2011-06-01 11:40:00,48.26,48.3,48.25,48.3,609300.0,35.3138,35.343,35.3065,35.343,609300.0
2011-06-01 11:45:00,48.29,48.29,48.23,48.25,143500.0,35.3357,35.3357,35.2918,35.3065,143500.0
2011-06-01 11:50:00,48.24,48.26,48.22,48.23,141200.0,35.2991,35.3138,35.2845,35.2918,141200.0
2011-06-01 11:55:00,48.23,48.26,48.23,48.25,135100.0,35.2918,35.3138,35.2918,35.3065,135100.0
2011-06-01 12:00:00,48.26,48.27,48.17,48.19,897500.0,35.3138,35.3211,35.2479,35.2626,897500.0
2011-06-01 12:05:00,48.18,48.19,48.09,48.1,794700.0,35.2552,35.2626,35.1894,35.1967,794700.0
2011-06-01 12:10:00,48.1,48.1,48.02,48.04,539600.0,35.1967,35.1967,35.1382,35.1528,539600.0
2011-06-01 12:15:00,48.04,48.06,47.99,48.0,895800.0,35.1528,35.1674,35.1162,35.1235,895800.0
2011-06-01 12:20:00,48.0,48.04,47.96,48.03,502100.0,35.1235,35.1528,35.0943,35.1455,502100.0
2011-06-01 12:25:00,48.02,48.03,47.98,47.99,337400.0,35.1382,35.1455,35.1089,35.1162,337400.0
2011-06-01 12:30:00,47.99,48.05,47.99,48.03,190500.0,35.1162,35.1601,35.1162,35.1455,190500.0
2011-06-01 12:35:00,48.04,48.09,48.03,48.09,312500.0,35.1528,35.1894,35.1455,35.1894,312500.0
2011-06-01 12:40:00,48.08,48.09,48.03,48.04,357900.0,35.1821,35.1894,35.1455,35.1528,357900.0
2011-06-01 12:45:00,48.04,48.05,48.02,48.03,193000.0,35.1528,35.1601,35.1382,35.1455,193000.0
2011-06-01 12:50:00,48.03,48.04,48.0,48.02,260300.0,35.1455,35.1528,35.1235,35.1382,260300.0
2011-06-01 12:55:00,48.02,48.03,47.99,48.01,417400.0,35.1382,35.1455,35.1162,35.1308,417400.0
2011-06-01 13:00:00,48.02,48.07,48.01,48.02,411900.0,35.1382,35.1747,35.1308,35.1382,411900.0
2011-06-01 13:05:00,48.02,48.03,47.98,48.0,392300.0,35.1382,35.1455,35.1089,35.1235,392300.0
2011-06-01 13:10:00,48.0,48.0,47.91,47.93,357000.0,35.1235,35.1235,35.0577,35.0723,357000.0
2011-06-01 13:15:00,47.93,47.96,47.89,47.95,433100.0,35.0723,35.0943,35.043,35.0869,433100.0
2011-06-01 13:20:00,47.95,47.97,47.89,47.93,463100.0,35.0869,35.1016,35.043,35.0723,463100.0
2011-06-01 13:25:00,47.93,47.95,47.85,47.89,707100.0,35.0723,35.0869,35.0138,35.043,707100.0
2011-06-01 13:30:00,47.88,47.93,47.83,47.9,374500.0,35.0357,35.0723,34.9991,35.0504,374500.0
2011-06-01 13:35:00,47.91,47.94,47.87,47.94,128800.0,35.0577,35.0796,35.0284,35.0796,128800.0
2011-06-01 13:40:00,47.94,47.95,47.92,47.95,201500.0,35.0796,35.0869,35.065,35.0869,201500.0
2011-06-01 13:45:00,47.95,47.97,47.92,47.93,194000.0,35.0869,35.1016,35.065,35.0723,194000.0
2011-06-01 13:50:00,47.93,47.94,47.91,47.91,77000.0,35.0723,35.0796,35.0577,35.0577,77000.0
2011-06-01 13:55:00,47.91,47.99,47.9,47.99,198900.0,35.0577,35.1162,35.0504,35.1162,198900.0
2011-06-01 14:00:00,47.98,47.99,47.95,47.97,89800.0,35.1089,35.1162,35.0869,35.1016,89800.0
2011-06-01 14:05:00,47.97,47.98,47.91,47.91,381900.0,35.1016,35.1089,35.0577,35.0577,381900.0
2011-06-01 14:10:00,47.91,47.93,47.85,47.88,240000.0,35.0577,35.0723,35.0138,35.0357,240000.0
2011-06-01 14:15:00,47.88,47.94,47.85,47.93,241600.0,35.0357,35.0796,35.0138,35.0723,241600.0
2011-06-01 14:20:00,47.93,47.96,47.92,47.93,287600.0,35.0723,35.0943,35.065,35.0723,287600.0
2011-06-01 14:25:00,47.93,47.94,47.9,47.9,106800.0,35.0723,35.0796,35.0504,35.0504,106800.0
2011-06-01 14:30:00,47.89,47.9,47.82,47.85,318100.0,35.043,35.0504,34.9918,35.0138,318100.0
2011-06-01 14:35:00,47.85,47.88,47.82,47.87,171100.0,35.0138,35.0357,34.9918,35.0284,171100.0
2011-06-01 14:40:00,47.87,47.87,47.79,47.81,208300.0,35.0284,35.0284,34.9699,34.9845,208300.0
2011-06-01 14:45:00,47.8,47.84,47.77,47.81,559600.0,34.9772,35.0064,34.9552,34.9845,559600.0
2011-06-01 14:50:00,47.8,47.85,47.79,47.84,156300.0,34.9772,35.0138,34.9699,35.0064,156300.0
2011-06-01 14:55:00,47.84,47.87,47.83,47.87,217000.0,35.0064,35.0284,34.9991,35.0284,217000.0
2011-06-01 15:00:00,47.86,47.89,47.83,47.86,340300.0,35.0211,35.043,34.9991,35.0211,340300.0
2011-06-01 15:05:00,47.86,47.87,47.8,47.85,427600.0,35.0211,35.0284,34.9772,35.0138,427600.0
2011-06-01 15:10:00,47.85,47.86,47.76,47.77,448100.0,35.0138,35.0211,34.9479,34.9552,448100.0
2011-06-01 15:15:00,47.77,47.79,47.74,47.77,439500.0,34.9552,34.9699,34.9333,34.9552,439500.0
2011-06-01 15:20:00,47.77,47.77,47.67,47.67,771700.0,34.9552,34.9552,34.8821,34.8821,771700.0
2011-06-01 15:25:00,47.68,47.74,47.67,47.73,393700.0,34.8894,34.9333,34.8821,34.926,393700.0
2011-06-01 15:30:00,47.73,47.78,47.73,47.77,503500.0,34.926,34.9625,34.926,34.9552,503500.0
2011-06-01 15:35:00,47.77,47.83,47.76,47.79,1044100.0,34.9552,34.9991,34.9479,34.9699,1044100.0
2011-06-01 15:40:00,47.79,47.8,47.66,47.67,724700.0,34.9699,34.9772,34.8747,34.8821,724700.0
2011-06-01 15:45:00,47.66,47.7,47.62,47.64,824100.0,34.8747,34.904,34.8455,34.8601,824100.0
2011-06-01 15:50:00,47.64,47.67,47.59,47.67,1645300.0,34.8601,34.8821,34.8235,34.8821,1645300.0
2011-06-01 15:55:00,47.67,47.73,47.64,47.65,5452200.0,34.8821,34.926,34.8601,34.8674,5452200.0
2011-06-02 09:30:00,47.98,48.06,47.96,48.03,1491100.0,35.1089,35.1674,35.0943,35.1455,1491100.0
2011-06-02 09:35:00,48.04,48.1,47.96,47.98,935600.0,35.1528,35.1967,35.0943,35.1089,935600.0
2011-06-02 09:40:00,47.98,47.99,47.83,47.84,810100.0,35.1089,35.1162,34.9991,35.0064,810100.0
2011-06-02 09:45:00,47.84,47.92,47.76,47.8,1483600.0,35.0064,35.065,34.9479,34.9772,1483600.0
2011-06-02 09:50:00,47.79,47.95,47.77,47.89,865800.0,34.9699,35.0869,34.9552,35.043,865800.0
2011-06-02 09:55:00,47.89,47.97,47.89,47.97,583200.0,35.043,35.1016,35.043,35.1016,583200.0
2011-06-02 10:00:00,47.97,48.05,47.93,48.04,1221900.0,35.1016,35.1601,35.0723,35.1528,1221900.0
2011-06-02 10:05:00,48.04,48.05,47.92,47.95,1073500.0,35.1528,35.1601,35.065,35.0869,1073500.0
2011-06-02 10:10:00,47.96,48.04,47.95,47.98,529600.0,35.0943,35.1528,35.0869,35.1089,529600.0
2011-06-02 10:15:00,47.98,47.98,47.91,47.93,522300.0,35.1089,35.1089,35.0577,35.0723,522300.0
2011-06-02 10:20:00,47.94,47.94,47.86,47.88,866100.0,35.0796,35.0796,35.0211,35.0357,866100.0
2011-06-02 10:25:00,47.87,47.93,47.86,47.93,281500.0,35.0284,35.0723,35.0211,35.0723,281500.0
2011-06-02 10:30:00,47.93,47.97,47.89,47.96,846400.0,35.0723,35.1016,35.043,35.0943,846400.0
2011-06-02 10:35:00,47.96,47.97,47.91,47.96,662900.0,35.0943,35.1016,35.0577,35.0943,662900.0
2011-06-02 10:40:00,47.95,48.01,47.94,47.98,1020200.0,35.0869,35.1308,35.0796,35.1089,1020200.0
2011-06-02 10:45:00,47.98,48.01,47.95,47.98,695100.0,35.1089,35.1308,35.0869,35.1089,695100.0
2011-06-02 10:50:00,47.98,47.99,47.93,47.97,330200.0,35.1089,35.1162,35.0723,35.1016,330200.0
2011-06-02 10:55:00,47.96,47.97,47.91,47.91,356900.0,35.0943,35.1016,35.0577,35.0577,356900.0
2011-06-02 11:00:00,47.91,47.95,47.88,47.91,413900.0,35.0577,35.0869,35.0357,35.0577,413900.0
2011-06-02 11:05:00,47.91,47.93,47.83,47.85,394100.0,35.0577,35.0723,34.9991,35.0138,394100.0
2011-06-02 11:10:00,47.84,47.86,47.78,47.84,849800.0,35.0064,35.0211,34.9625,35.0064,849800.0
2011-06-02 11:15:00,47.84,47.86,47.81,47.83,334200.0,35.0064,35.0211,34.9845,34.9991,334200.0
2011-06-02 11:20:00,47.84,47.85,47.76,47.81,471200.0,35.0064,35.0138,34.9479,34.9845,471200.0
2011-06-02 11:25:00,47.81,47.82,47.72,47.73,402300.0,34.9845,34.9918,34.9186,34.926,402300.0
2011-06-02 11:30:00,47.73,47.74,47.65,47.66,656300.0,34.926,34.9333,34.8674,34.8747,656300.0
2011-06-02 11:35:00,47.67,47.71,47.61,47.62,842600.0,34.8821,34.9113,34.8381,34.8455,842600.0
2011-06-02 11:40:00,47.62,47.7,47.61,47.7,910400.0,34.8455,34.904,34.8381,34.904,910400.0
2011-06-02 11:45:00,47.7,47.71,47.61,47.66,542400.0,34.904,34.9113,34.8381,34.8747,542400.0
2011-06-02 11:50:00,47.66,47.73,47.65,47.7,678500.0,34.8747,34.926,34.8674,34.904,678500.0
2011-06-02 11:55:00,47.7,47.77,47.7,47.75,262500.0,34.904,34.9552,34.904,34.9406,262500.0
2011-06-02 12:00:00,47.75,47.77,47.73,47.74,233300.0,34.9406,34.9552,34.926,34.9333,233300.0
2011-06-02 12:05:00,47.74,47.76,47.7,47.7,224000.0,34.9333,34.9479,34.904,34.904,224000.0
2011-06-02 12:10:00,47.71,47.74,47.7,47.74,224800.0,34.9113,34.9333,34.904,34.9333,224800.0
2011-06-02 12:15:00,47.74,47.8,47.73,47.79,172700.0,34.9333,34.9772,34.926,34.9699,172700.0
2011-06-02 12:20:00,47.79,47.83,47.77,47.79,157900.0,34.9699,34.9991,34.9552,34.9699,157900.0
2011-06-02 12:25:00,47.79,47.82,47.77,47.82,83100.0,34.9699,34.9918,34.9552,34.9918,83100.0
2011-06-02 12:30:00,47.82,47.82,47.78,47.79,103700.0,34.9918,34.9918,34.9625,34.9699,103700.0
2011-06-02 12:35:00,47.79,47.81,47.76,47.79,189800.0,34.9699,34.9845,34.9479,34.9699,189800.0
2011-06-02 12:40:00,47.79,47.9,47.77,47.87,234300.0,34.9699,35.0504,34.9552,35.0284,234300.0
2011-06-02 12:45:00,47.88,47.91,47.84,47.9,531800.0,35.0357,35.0577,35.0064,35.0504,531800.0
2011-06-02 12:50:00,47.9,47.95,47.9,47.94,365200.0,35.0504,35.0869,35.0504,35.0796,365200.0
2011-06-02 12:55:00,47.93,47.94,47.9,47.91,154300.0,35.0723,35.0796,35.0504,35.0577,154300.0
2011-06-02 13:00:00,47.92,47.97,47.91,47.95,152700.0,35.065,35.1016,35.0577,35.0869,152700.0
2011-06-02 13:05:00,47.95,48.0,47.94,47.95,262400.0,35.0869,35.1235,35.0796,35.0869,262400.0
2011-06-02 13:10:00,47.96,47.96,47.9,47.92,219400.0,35.0943,35.0943,35.0504,35.065,219400.0
2011-06-02 13:15:00,47.92,47.99,47.92,47.98,228500.0,35.065,35.1162,35.065,35.1089,228500.0
2011-06-02 13:20:00,47.98,48.01,47.96,47.97,126400.0,35.1089,35.1308,35.0943,35.1016,126400.0
2011-06-02 13:25:00,47.96,48.05,47.95,48.02,403700.0,35.0943,35.1601,35.0869,35.1382,403700.0
2011-06-02 13:30:00,48.01,48.03,47.93,47.96,247500.0,35.1308,35.1455,35.0723,35.0943,247500.0
2011-06-02 13:35:00,47.97,47.97,47.9,47.91,112700.0,35.1016,35.1016,35.0504,35.0577,112700.0
2011-06-02 13:40:00,47.91,47.98,47.91,47.97,109500.0,35.0577,35.1089,35.0577,35.1016,109500.0
2011-06-02 13:45:00,47.97,47.99,47.94,47.95,65800.0,35.1016,35.1162,35.0796,35.0869,65800.0
2011-06-02 13:50:00,47.94,47.99,47.91,47.99,379700.0,35.0796,35.1162,35.0577,35.1162,379700.0
2011-06-02 13:55:00,47.99,48.09,47.99,48.07,182800.0,35.1162,35.1894,35.1162,35.1747,182800.0
2011-06-02 14:00:00,48.06,48.12,48.06,48.07,223800.0,35.1674,35.2113,35.1674,35.1747,223800.0
2011-06-02 14:05:00,48.06,48.06,48.03,48.04,149500.0,35.1674,35.1674,35.1455,35.1528,149500.0
2011-06-02 14:10:00,48.05,48.12,48.05,48.12,186100.0,35.1601,35.2113,35.1601,35.2113,186100.0
2011-06-02 14:15:00,48.12,48.15,47.96,47.99,594800.0,35.2113,35.2333,35.0943,35.1162,594800.0
2011-06-02 14:20:00,48.0,48.01,47.96,47.97,335300.0,35.1235,35.1308,35.0943,35.1016,335300.0
2011-06-02 14:25:00,47.96,48.04,47.95,48.02,224400.0,35.0943,35.1528,35.0869,35.1382,224400.0
2011-06-02 14:30:00,48.02,48.11,48.01,48.11,209500.0,35.1382,35.204,35.1308,35.204,209500.0
2011-06-02 14:35:00,48.1,48.12,48.08,48.1,144300.0,35.1967,35.2113,35.1821,35.1967,144300.0
2011-06-02 14:40:00,48.09,48.12,48.08,48.08,196900.0,35.1894,35.2113,35.1821,35.1821,196900.0
2011-06-02 14:45:00,48.08,48.14,48.07,48.13,121900.0,35.1821,35.226,35.1747,35.2187,121900.0
2011-06-02 14:50:00,48.13,48.15,48.11,48.13,126600.0,35.2187,35.2333,35.204,35.2187,126600.0
2011-06-02 14:55:00,48.13,48.16,48.11,48.16,92800.0,35.2187,35.2406,35.204,35.2406,92800.0
2011-06-02 15:00:00,48.16,48.2,48.13,48.17,277400.0,35.2406,35.2699,35.2187,35.2479,277400.0
2011-06-02 15:05:00,48.17,48.19,48.15,48.15,208700.0,35.2479,35.2626,35.2333,35.2333,208700.0
2011-06-02 15:10:00,48.15,48.17,48.12,48.13,338900.0,35.2333,35.2479,35.2113,35.2187,338900.0
2011-06-02 15:15:00,48.12,48.15,48.08,48.09,208300.0,35.2113,35.2333,35.1821,35.1894,208300.0
2011-06-02 15:20:00,48.09,48.12,48.08,48.1,401900.0,35.1894,35.2113,35.1821,35.1967,401900.0
2011-06-02 15:25:00,48.1,48.12,48.07,48.12,151800.0,35.1967,35.2113,35.1747,35.2113,151800.0
2011-06-02 15:30:00,48.12,48.15,48.08,48.11,353300.0,35.2113,35.2333,35.1821,35.204,353300.0
2011-06-02 15:35:00,48.11,48.12,48.07,48.08,253500.0,35.204,35.2113,35.1747,35.1821,253500.0
2011-06-02 15:40:00,48.08,48.13,48.08,48.11,360700.0,35.1821,35.2187,35.1821,35.204,360700.0
2011-06-02 15:45:00,48.11,48.11,48.05,48.07,529600.0,35.204,35.204,35.1601,35.1747,529600.0
2011-06-02 15:50:00,48.08,48.08,48.03,48.05,670600.0,35.1821,35.1821,35.1455,35.1601,670600.0
2011-06-02 15:55:00,48.06,48.11,48.05,48.11,1689000.0,35.1674,35.204,35.1601,35.204,1689000.0
2011-06-03 09:30:00,47.54,47.64,47.53,47.64,873400.0,34.7869,34.8601,34.7796,34.8601,873400.0
2011-06-03 09:35:00,47.63,47.66,47.56,47.63,1062200.0,34.8528,34.8747,34.8016,34.8528,1062200.0
2011-06-03 09:40:00,47.63,47.73,47.61,47.7,1359600.0,34.8528,34.926,34.8381,34.904,1359600.0
2011-06-03 09:45:00,47.69,47.76,47.69,47.71,796400.0,34.8967,34.9479,34.8967,34.9113,796400.0
2011-06-03 09:50:00,47.72,47.76,47.69,47.7,770100.0,34.9186,34.9479,34.8967,34.904,770100.0
2011-06-03 09:55:00,47.7,47.82,47.69,47.79,961400.0,34.904,34.9918,34.8967,34.9699,961400.0
2011-06-03 10:00:00,47.79,47.92,47.78,47.9,1186000.0,34.9699,35.065,34.9625,35.0504,1186000.0
2011-06-03 10:05:00,47.89,47.91,47.78,47.87,1092400.0,35.043,35.0577,34.9625,35.0284,1092400.0
2011-06-03 10:10:00,47.87,47.92,47.82,47.83,655200.0,35.0284,35.065,34.9918,34.9991,655200.0
2011-06-03 10:15:00,47.83,47.87,47.82,47.84,526800.0,34.9991,35.0284,34.9918,35.0064,526800.0
2011-06-03 10:20:00,47.85,47.86,47.78,47.85,932700.0,35.0138,35.0211,34.9625,35.0138,932700.0
2011-06-03 10:25:00,47.84,47.97,47.83,47.94,643700.0,35.0064,35.1016,34.9991,35.0796,643700.0
2011-06-03 10:30:00,47.94,48.0,47.93,47.98,359900.0,35.0796,35.1235,35.0723,35.1089,359900.0
2011-06-03 10:35:00,47.99,48.02,47.94,47.99,685500.0,35.1162,35.1382,35.0796,35.1162,685500.0
2011-06-03 10:40:00,47.98,48.08,47.97,48.06,570300.0,35.1089,35.1821,35.1016,35.1674,570300.0
2011-06-03 10:45:00,48.06,48.11,48.02,48.03,391200.0,35.1674,35.204,35.1382,35.1455,391200.0
2011-06-03 10:50:00,48.03,48.05,47.92,47.94,729500.0,35.1455,35.1601,35.065,35.0796,729500.0
2011-06-03 10:55:00,47.95,47.99,47.92,47.98,764600.0,35.0869,35.1162,35.065,35.1089,764600.0
2011-06-03 11:00:00,47.99,48.03,47.98,48.02,424800.0,35.1162,35.1455,35.1089,35.1382,424800.0
2011-06-03 11:05:00,48.02,48.03,47.9,47.94,524300.0,35.1382,35.1455,35.0504,35.0796,524300.0
2011-06-03 11:10:00,47.93,47.95,47.88,47.89,439800.0,35.0723,35.0869,35.0357,35.043,439800.0
2011-06-03 11:15:00,47.89,47.92,47.82,47.84,408300.0,35.043,35.065,34.9918,35.0064,408300.0
2011-06-03 11:20:00,47.84,47.92,47.84,47.89,155600.0,35.0064,35.065,35.0064,35.043,155600.0
2011-06-03 11:25:00,47.89,47.9,47.82,47.84,211500.0,35.043,35.0504,34.9918,35.0064,211500.0
2011-06-03 11:30:00,47.84,47.93,47.84,47.9,216200.0,35.0064,35.0723,35.0064,35.0504,216200.0
2011-06-03 11:35:00,47.91,47.91,47.83,47.84,240400.0,35.0577,35.0577,34.9991,35.0064,240400.0
2011-06-03 11:40:00,47.85,47.95,47.84,47.95,508300.0,35.0138,35.0869,35.0064,35.0869,508300.0
2011-06-03 11:45:00,47.94,47.97,47.92,47.94,394200.0,35.0796,35.1016,35.065,35.0796,394200.0
2011-06-03 11:50:00,47.94,47.96,47.93,47.94,418600.0,35.0796,35.0943,35.0723,35.0796,418600.0
2011-06-03 11:55:00,47.94,47.95,47.92,47.95,160100.0,35.0796,35.0869,35.065,35.0869,160100.0
2011-06-03 12:00:00,47.95,47.99,47.92,47.92,296800.0,35.0869,35.1162,35.065,35.065,296800.0
2011-06-03 12:05:00,47.91,47.96,47.89,47.95,592800.0,35.0577,35.0943,35.043,35.0869,592800.0
2011-06-03 12:10:00,47.95,47.99,47.93,47.95,258500.0,35.0869,35.1162,35.0723,35.0869,258500.0
2011-06-03 12:15:00,47.95,47.99,47.93,47.99,93200.0,35.0869,35.1162,35.0723,35.1162,93200.0
2011-06-03 12:20:00,47.99,48.03,47.98,47.99,229200.0,35.1162,35.1455,35.1089,35.1162,229200.0
2011-06-03 12:25:00,47.99,48.01,47.98,47.99,88000.0,35.1162,35.1308,35.1089,35.1162,88000.0
2011-06-03 12:30:00,47.99,48.02,47.97,48.01,194300.0,35.1162,35.1382,35.1016,35.1308,194300.0
2011-06-03 12:35:00,48.01,48.04,47.97,48.02,160500.0,35.1308,35.1528,35.1016,35.1382,160500.0
2011-06-03 12:40:00,48.02,48.07,48.02,48.06,147000.0,35.1382,35.1747,35.1382,35.1674,147000.0
2011-06-03 12:45:00,48.06,48.11,48.06,48.11,196600.0,35.1674,35.204,35.1674,35.204,196600.0
2011-06-03 12:50:00,48.11,48.12,48.08,48.09,280800.0,35.204,35.2113,35.1821,35.1894,280800.0
2011-06-03 12:55:00,48.09,48.1,48.02,48.02,292200.0,35.1894,35.1967,35.1382,35.1382,292200.0
2011-06-03 13:00:00,48.03,48.03,48.0,48.02,153700.0,35.1455,35.1455,35.1235,35.1382,153700.0
2011-06-03 13:05:00,48.02,48.05,48.02,48.03,91100.0,35.1382,35.1601,35.1382,35.1455,91100.0
2011-06-03 13:10:00,48.03,48.05,48.0,48.04,124700.0,35.1455,35.1601,35.1235,35.1528,124700.0
2011-06-03 13:15:00,48.03,48.07,48.03,48.05,72400.0,35.1455,35.1747,35.1455,35.1601,72400.0
2011-06-03 13:20:00,48.05,48.06,48.01,48.01,135100.0,35.1601,35.1674,35.1308,35.1308,135100.0
2011-06-03 13:25:00,48.01,48.01,47.96,47.97,516800.0,35.1308,35.1308,35.0943,35.1016,516800.0
2011-06-03 13:30:00,47.97,48.0,47.95,47.99,253300.0,35.1016,35.1235,35.0869,35.1162,253300.0
2011-06-03 13:35:00,47.99,48.0,47.98,47.98,121900.0,35.1162,35.1235,35.1089,35.1089,121900.0
2011-06-03 13:40:00,47.98,48.01,47.97,47.99,181300.0,35.1089,35.1308,35.1016,35.1162,181300.0
2011-06-03 13:45:00,47.98,48.03,47.98,48.01,128800.0,35.1089,35.1455,35.1089,35.1308,128800.0
2011-06-03 13:50:00,48.01,48.02,47.99,48.0,128900.0,35.1308,35.1382,35.1162,35.1235,128900.0
2011-06-03 13:55:00,48.0,48.01,47.95,47.96,176300.0,35.1235,35.1308,35.0869,35.0943,176300.0
2011-06-03 14:00:00,47.96,47.97,47.93,47.96,449600.0,35.0943,35.1016,35.0723,35.0943,449600.0
2011-06-03 14:05:00,47.96,47.97,47.93,47.94,125000.0,35.0943,35.1016,35.0723,35.0796,125000.0
2011-06-03 14:10:00,47.94,47.97,47.9,47.93,206500.0,35.0796,35.1016,35.0504,35.0723,206500.0
2011-06-03 14:15:00,47.93,47.97,47.93,47.96,164900.0,35.0723,35.1016,35.0723,35.0943,164900.0
2011-06-03 14:20:00,47.96,47.98,47.92,47.94,233000.0,35.0943,35.1089,35.065,35.0796,233000.0
2011-06-03 14:25:00,47.94,47.98,47.93,47.95,155200.0,35.0796,35.1089,35.0723,35.0869,155200.0
2011-06-03 14:30:00,47.95,47.96,47.9,47.91,276800.0,35.0869,35.0943,35.0504,35.0577,276800.0
2011-06-03 14:35:00,47.91,47.94,47.87,47.88,296900.0,35.0577,35.0796,35.0284,35.0357,296900.0
2011-06-03 14:40:00,47.88,47.92,47.87,47.91,260100.0,35.0357,35.065,35.0284,35.0577,260100.0
2011-06-03 14:45:00,47.9,47.95,47.9,47.95,308000.0,35.0504,35.0869,35.0504,35.0869,308000.0
2011-06-03 14:50:00,47.94,47.95,47.92,47.92,100500.0,35.0796,35.0869,35.065,35.065,100500.0
2011-06-03 14:55:00,47.92,47.94,47.87,47.88,242400.0,35.065,35.0796,35.0284,35.0357,242400.0
2011-06-03 15:00:00,47.88,47.88,47.83,47.85,426500.0,35.0357,35.0357,34.9991,35.0138,426500.0
2011-06-03 15:05:00,47.86,47.86,47.79,47.8,456500.0,35.0211,35.0211,34.9699,34.9772,456500.0
2011-06-03 15:10:00,47.8,47.84,47.79,47.83,484000.0,34.9772,35.0064,34.9699,34.9991,484000.0
2011-06-03 15:15:00,47.84,47.86,47.8,47.81,629500.0,35.0064,35.0211,34.9772,34.9845,629500.0
2011-06-03 15:20:00,47.82,47.87,47.8,47.86,453700.0,34.9918,35.0284,34.9772,35.0211,453700.0
2011-06-03 15:25:00,47.85,47.85,47.81,47.82,278600.0,35.0138,35.0138,34.9845,34.9918,278600.0
2011-06-03 15:30:00,47.83,47.92,47.82,47.91,439800.0,34.9991,35.065,34.9918,35.0577,439800.0
2011-06-03 15:35:00,47.91,47.95,47.88,47.93,591400.0,35.0577,35.0869,35.0357,35.0723,591400.0
2011-06-03 15:40:00,47.93,47.96,47.92,47.93,472400.0,35.0723,35.0943,35.065,35.0723,472400.0
2011-06-03 15:45:00,47.93,47.93,47.86,47.88,654500.0,35.0723,35.0723,35.0211,35.0357,654500.0
2011-06-03 15:50:00,47.88,47.88,47.78,47.79,1725900.0,35.0357,35.0357,34.9625,34.9699,1725900.0
2011-06-03 15:55:00,47.79,47.88,47.78,47.86,3611500.0,34.9699,35.0357,34.9625,35.0211,3611500.0
2011-06-06 09:30:00,47.82,47.82,47.73,47.75,884700.0,34.9918,34.9918,34.926,34.9406,884700.0
2011-06-06 09:35:00,47.74,47.81,47.74,47.78,974400.0,34.9333,34.9845,34.9333,34.9625,974400.0
2011-06-06 09:40:00,47.78,47.8,47.68,47.74,489600.0,34.9625,34.9772,34.8894,34.9333,489600.0
2011-06-06 09:45:00,47.74,47.74,47.67,47.68,932500.0,34.9333,34.9333,34.8821,34.8894,932500.0
2011-06-06 09:50:00,47.68,47.73,47.67,47.7,1033100.0,34.8894,34.926,34.8821,34.904,1033100.0
2011-06-06 09:55:00,47.7,47.75,47.69,47.75,961300.0,34.904,34.9406,34.8967,34.9406,961300.0
2011-06-06 10:00:00,47.74,47.76,47.71,47.71,764100.0,34.9333,34.9479,34.9113,34.9113,764100.0
2011-06-06 10:05:00,47.72,47.74,47.64,47.65,616600.0,34.9186,34.9333,34.8601,34.8674,616600.0
2011-06-06 10:10:00,47.65,47.69,47.64,47.67,599400.0,34.8674,34.8967,34.8601,34.8821,599400.0
2011-06-06 10:15:00,47.67,47.67,47.58,47.61,596400.0,34.8821,34.8821,34.8162,34.8381,596400.0
2011-06-06 10:20:00,47.6,47.66,47.55,47.66,552200.0,34.8308,34.8747,34.7942,34.8747,552200.0
2011-06-06 10:25:00,47.66,47.7,47.65,47.68,258800.0,34.8747,34.904,34.8674,34.8894,258800.0
2011-06-06 10:30:00,47.68,47.7,47.64,47.64,496300.0,34.8894,34.904,34.8601,34.8601,496300.0
2011-06-06 10:35:00,47.64,47.65,47.59,47.61,547700.0,34.8601,34.8674,34.8235,34.8381,547700.0
2011-06-06 10:40:00,47.6,47.62,47.56,47.56,676500.0,34.8308,34.8455,34.8016,34.8016,676500.0
2011-06-06 10:45:00,47.57,47.57,47.51,47.53,459100.0,34.8089,34.8089,34.765,34.7796,459100.0
2011-06-06 10:50:00,47.54,47.59,47.53,47.56,679800.0,34.7869,34.8235,34.7796,34.8016,679800.0
2011-06-06 10:55:00,47.56,47.57,47.51,47.52,370500.0,34.8016,34.8089,34.765,34.7723,370500.0
2011-06-06 11:00:00,47.52,47.58,47.5,47.58,362100.0,34.7723,34.8162,34.7577,34.8162,362100.0
2011-06-06 11:05:00,47.58,47.6,47.54,47.56,1171400.0,34.8162,34.8308,34.7869,34.8016,1171400.0
2011-06-06 11:10:00,47.56,47.6,47.55,47.59,540200.0,34.8016,34.8308,34.7942,34.8235,540200.0
2011-06-06 11:15:00,47.59,47.6,47.57,47.59,497900.0,34.8235,34.8308,34.8089,34.8235,497900.0
2011-06-06 11:20:00,47.58,47.63,47.57,47.6,458000.0,34.8162,34.8528,34.8089,34.8308,458000.0
2011-06-06 11:25:00,47.6,47.63,47.59,47.62,428000.0,34.8308,34.8528,34.8235,34.8455,428000.0
2011-06-06 11:30:00,47.62,47.63,47.59,47.62,264200.0,34.8455,34.8528,34.8235,34.8455,264200.0
2011-06-06 11:35:00,47.62,47.67,47.62,47.63,487200.0,34.8455,34.8821,34.8455,34.8528,487200.0
2011-06-06 11:40:00,47.63,47.64,47.59,47.59,182500.0,34.8528,34.8601,34.8235,34.8235,182500.0
2011-06-06 11:45:00,47.59,47.61,47.57,47.59,255200.0,34.8235,34.8381,34.8089,34.8235,255200.0
2011-06-06 11:50:00,47.59,47.62,47.57,47.61,109600.0,34.8235,34.8455,34.8089,34.8381,109600.0
2011-06-06 11:55:00,47.61,47.66,47.61,47.62,277200.0,34.8381,34.8747,34.8381,34.8455,277200.0
2011-06-06 12:00:00,47.63,47.63,47.59,47.59,248900.0,34.8528,34.8528,34.8235,34.8235,248900.0
2011-06-06 12:05:00,47.58,47.63,47.57,47.63,306600.0,34.8162,34.8528,34.8089,34.8528,306600.0
2011-06-06 12:10:00,47.63,47.63,47.59,47.62,224000.0,34.8528,34.8528,34.8235,34.8455,224000.0
2011-06-06 12:15:00,47.62,47.63,47.58,47.58,455600.0,34.8455,34.8528,34.8162,34.8162,455600.0
2011-06-06 12:20:00,47.58,47.6,47.58,47.59,473100.0,34.8162,34.8308,34.8162,34.8235,473100.0
2011-06-06 12:25:00,47.59,47.62,47.59,47.59,441600.0,34.8235,34.8455,34.8235,34.8235,441600.0
2011-06-06 12:30:00,47.6,47.6,47.56,47.57,140700.0,34.8308,34.8308,34.8016,34.8089,140700.0
2011-06-06 12:35:00,47.57,47.58,47.54,47.56,595800.0,34.8089,34.8162,34.7869,34.8016,595800.0
2011-06-06 12:40:00,47.56,47.56,47.51,47.52,446700.0,34.8016,34.8016,34.765,34.7723,446700.0
2011-06-06 12:45:00,47.52,47.53,47.49,47.5,153500.0,34.7723,34.7796,34.7503,34.7577,153500.0
2011-06-06 12:50:00,47.5,47.5,47.48,47.5,392900.0,34.7577,34.7577,34.743,34.7577,392900.0
2011-06-06 12:55:00,47.5,47.54,47.48,47.53,195000.0,34.7577,34.7869,34.743,34.7796,195000.0
2011-06-06 13:00:00,47.54,47.54,47.48,47.49,176900.0,34.7869,34.7869,34.743,34.7503,176900.0
2011-06-06 13:05:00,47.49,47.52,47.48,47.5,141400.0,34.7503,34.7723,34.743,34.7577,141400.0
2011-06-06 13:10:00,47.5,47.55,47.49,47.55,157900.0,34.7577,34.7942,34.7503,34.7942,157900.0
2011-06-06 13:15:00,47.56,47.58,47.52,47.53,415200.0,34.8016,34.8162,34.7723,34.7796,415200.0
2011-06-06 13:20:00,47.52,47.54,47.47,47.49,427500.0,34.7723,34.7869,34.7357,34.7503,427500.0
2011-06-06 13:25:00,47.5,47.51,47.47,47.48,107400.0,34.7577,34.765,34.7357,34.743,107400.0
2011-06-06 13:30:00,47.48,47.49,47.41,47.43,238400.0,34.743,34.7503,34.6918,34.7064,238400.0
2011-06-06 13:35:00,47.43,47.47,47.43,47.46,194800.0,34.7064,34.7357,34.7064,34.7284,194800.0
2011-06-06 13:40:00,47.46,47.46,47.37,47.37,296700.0,34.7284,34.7284,34.6625,34.6625,296700.0
2011-06-06 13:45:00,47.37,47.4,47.33,47.36,1253600.0,34.6625,34.6845,34.6333,34.6552,1253600.0
2011-06-06 13:50:00,47.37,47.4,47.36,47.38,276600.0,34.6625,34.6845,34.6552,34.6698,276600.0
2011-06-06 13:55:00,47.37,47.39,47.34,47.36,288200.0,34.6625,34.6772,34.6406,34.6552,288200.0
2011-06-06 14:00:00,47.36,47.41,47.35,47.38,153000.0,34.6552,34.6918,34.6479,34.6698,153000.0
2011-06-06 14:05:00,47.39,47.43,47.34,47.42,283700.0,34.6772,34.7064,34.6406,34.6991,283700.0
2011-06-06 14:10:00,47.42,47.42,47.37,47.38,435500.0,34.6991,34.6991,34.6625,34.6698,435500.0
2011-06-06 14:15:00,47.37,47.4,47.36,47.4,471400.0,34.6625,34.6845,34.6552,34.6845,471400.0
2011-06-06 14:20:00,47.37,47.43,47.37,47.41,225300.0,34.6625,34.7064,34.6625,34.6918,225300.0
2011-06-06 14:25:00,47.4,47.42,47.36,47.37,223300.0,34.6845,34.6991,34.6552,34.6625,223300.0
2011-06-06 14:30:00,47.36,47.39,47.34,47.35,540600.0,34.6552,34.6772,34.6406,34.6479,540600.0
2011-06-06 14:35:00,47.36,47.37,47.3,47.31,366500.0,34.6552,34.6625,34.6113,34.6186,366500.0
2011-06-06 14:40:00,47.3,47.32,47.27,47.3,668800.0,34.6113,34.6259,34.5894,34.6113,668800.0
2011-06-06 14:45:00,47.3,47.32,47.25,47.27,615000.0,34.6113,34.6259,34.5747,34.5894,615000.0
2011-06-06 14:50:00,47.27,47.29,47.19,47.19,461500.0,34.5894,34.604,34.5308,34.5308,461500.0
2011-06-06 14:55:00,47.19,47.21,47.16,47.2,483100.0,34.5308,34.5455,34.5089,34.5381,483100.0
2011-06-06 15:00:00,47.21,47.25,47.2,47.21,669000.0,34.5455,34.5747,34.5381,34.5455,669000.0
2011-06-06 15:05:00,47.21,47.21,47.14,47.14,622800.0,34.5455,34.5455,34.4942,34.4942,622800.0
2011-06-06 15:10:00,47.15,47.15,47.04,47.09,1411400.0,34.5015,34.5015,34.4211,34.4576,1411400.0
2011-06-06 15:15:00,47.09,47.14,47.07,47.14,577300.0,34.4576,34.4942,34.443,34.4942,577300.0
2011-06-06 15:20:00,47.13,47.15,47.1,47.14,464500.0,34.4869,34.5015,34.465,34.4942,464500.0
2011-06-06 15:25:00,47.15,47.15,47.09,47.12,590300.0,34.5015,34.5015,34.4576,34.4796,590300.0
2011-06-06 15:30:00,47.11,47.23,47.11,47.22,465400.0,34.4723,34.5601,34.4723,34.5528,465400.0
2011-06-06 15:35:00,47.22,47.23,47.16,47.17,510700.0,34.5528,34.5601,34.5089,34.5162,510700.0
2011-06-06 15:40:00,47.17,47.23,47.17,47.19,732300.0,34.5162,34.5601,34.5162,34.5308,732300.0
2011-06-06 15:45:00,47.18,47.19,47.13,47.14,1275700.0,34.5235,34.5308,34.4869,34.4942,1275700.0
2011-06-06 15:50:00,47.14,47.14,47.08,47.1,2066300.0,34.4942,34.4942,34.4503,34.465,2066300.0
2011-06-06 15:55:00,47.11,47.14,47.08,47.09,4563900.0,34.4723,34.4942,34.4503,34.4576,4563900.0
2011-06-07 09:30:00,47.7,47.74,47.66,47.7,1243000.0,34.904,34.9333,34.8747,34.904,1243000.0
2011-06-07 09:35:00,47.7,47.74,47.64,47.72,854300.0,34.904,34.9333,34.8601,34.9186,854300.0
2011-06-07 09:40:00,47.71,47.73,47.65,47.65,979200.0,34.9113,34.926,34.8674,34.8674,979200.0
2011-06-07 09:45:00,47.66,47.67,47.61,47.64,834600.0,34.8747,34.8821,34.8381,34.8601,834600.0
2011-06-07 09:50:00,47.63,47.66,47.59,47.66,627600.0,34.8528,34.8747,34.8235,34.8747,627600.0
2011-06-07 09:55:00,47.65,47.67,47.62,47.65,453500.0,34.8674,34.8821,34.8455,34.8674,453500.0
2011-06-07 10:00:00,47.65,47.72,47.64,47.69,480700.0,34.8674,34.9186,34.8601,34.8967,480700.0
2011-06-07 10:05:00,47.7,47.8,47.69,47.79,814700.0,34.904,34.9772,34.8967,34.9699,814700.0
2011-06-07 10:10:00,47.78,47.82,47.77,47.8,835700.0,34.9625,34.9918,34.9552,34.9772,835700.0
2011-06-07 10:15:00,47.81,47.86,47.81,47.84,529100.0,34.9845,35.0211,34.9845,35.0064,529100.0
2011-06-07 10:20:00,47.84,47.86,47.81,47.83,839700.0,35.0064,35.0211,34.9845,34.9991,839700.0
2011-06-07 10:25:00,47.83,47.85,47.78,47.81,678200.0,34.9991,35.0138,34.9625,34.9845,678200.0
2011-06-07 10:30:00,47.81,47.84,47.75,47.76,1876700.0,34.9845,35.0064,34.9406,34.9479,1876700.0
2011-06-07 10:35:00,47.76,47.79,47.72,47.77,3525300.0,34.9479,34.9699,34.9186,34.9552,3525300.0
2011-06-07 10:40:00,47.78,47.79,47.73,47.78,1393000.0,34.9625,34.9699,34.926,34.9625,1393000.0
2011-06-07 10:45:00,47.78,47.81,47.77,47.8,329200.0,34.9625,34.9845,34.9552,34.9772,329200.0
2011-06-07 10:50:00,47.81,47.83,47.76,47.78,538500.0,34.9845,34.9991,34.9479,34.9625,538500.0
2011-06-07 10:55:00,47.78,47.82,47.77,47.8,392800.0,34.9625,34.9918,34.9552,34.9772,392800.0
2011-06-07 11:00:00,47.8,47.81,47.72,47.73,539100.0,34.9772,34.9845,34.9186,34.926,539100.0
2011-06-07 11:05:00,47.73,47.79,47.72,47.78,280600.0,34.926,34.9699,34.9186,34.9625,280600.0
2011-06-07 11:10:00,47.79,47.79,47.73,47.73,404600.0,34.9699,34.9699,34.926,34.926,404600.0
2011-06-07 11:15:00,47.74,47.75,47.7,47.73,968600.0,34.9333,34.9406,34.904,34.926,968600.0
2011-06-07 11:20:00,47.73,47.73,47.69,47.69,1205900.0,34.926,34.926,34.8967,34.8967,1205900.0
2011-06-07 11:25:00,47.69,47.7,47.67,47.67,368700.0,34.8967,34.904,34.8821,34.8821,368700.0
2011-06-07 11:30:00,47.67,47.67,47.62,47.65,510900.0,34.8821,34.8821,34.8455,34.8674,510900.0
2011-06-07 11:35:00,47.64,47.67,47.61,47.65,726300.0,34.8601,34.8821,34.8381,34.8674,726300.0
2011-06-07 11:40:00,47.65,47.7,47.64,47.67,486600.0,34.8674,34.904,34.8601,34.8821,486600.0
2011-06-07 11:45:00,47.68,47.7,47.66,47.66,198500.0,34.8894,34.904,34.8747,34.8747,198500.0
2011-06-07 11:50:00,47.66,47.7,47.66,47.68,378500.0,34.8747,34.904,34.8747,34.8894,378500.0
2011-06-07 11:55:00,47.68,47.72,47.66,47.71,384200.0,34.8894,34.9186,34.8747,34.9113,384200.0
2011-06-07 12:00:00,47.72,47.72,47.68,47.68,209500.0,34.9186,34.9186,34.8894,34.8894,209500.0
2011-06-07 12:05:00,47.69,47.73,47.66,47.73,308600.0,34.8967,34.926,34.8747,34.926,308600.0
2011-06-07 12:10:00,47.73,47.75,47.73,47.75,413400.0,34.926,34.9406,34.926,34.9406,413400.0
2011-06-07 12:15:00,47.74,47.75,47.71,47.73,498600.0,34.9333,34.9406,34.9113,34.926,498600.0
2011-06-07 12:20:00,47.73,47.75,47.72,47.75,471800.0,34.926,34.9406,34.9186,34.9406,471800.0
2011-06-07 12:25:00,47.75,47.76,47.73,47.74,846500.0,34.9406,34.9479,34.926,34.9333,846500.0
2011-06-07 12:30:00,47.75,47.76,47.73,47.75,523300.0,34.9406,34.9479,34.926,34.9406,523300.0
2011-06-07 12:35:00,47.75,47.75,47.73,47.75,276100.0,34.9406,34.9406,34.926,34.9406,276100.0
2011-06-07 12:40:00,47.75,47.75,47.69,47.72,207700.0,34.9406,34.9406,34.8967,34.9186,207700.0
2011-06-07 12:45:00,47.71,47.74,47.7,47.71,225600.0,34.9113,34.9333,34.904,34.9113,225600.0
2011-06-07 12:50:00,47.71,47.75,47.71,47.75,140400.0,34.9113,34.9406,34.9113,34.9406,140400.0
2011-06-07 12:55:00,47.74,47.76,47.72,47.75,596200.0,34.9333,34.9479,34.9186,34.9406,596200.0
2011-06-07 13:00:00,47.75,47.76,47.73,47.76,237000.0,34.9406,34.9479,34.926,34.9479,237000.0
2011-06-07 13:05:00,47.76,47.78,47.75,47.77,558400.0,34.9479,34.9625,34.9406,34.9552,558400.0
2011-06-07 13:10:00,47.77,47.8,47.76,47.79,491200.0,34.9552,34.9772,34.9479,34.9699,491200.0
2011-06-07 13:15:00,47.79,47.8,47.76,47.78,171700.0,34.9699,34.9772,34.9479,34.9625,171700.0
2011-06-07 13:20:00,47.78,47.78,47.73,47.73,144300.0,34.9625,34.9625,34.926,34.926,144300.0
2011-06-07 13:25:00,47.74,47.78,47.73,47.75,220400.0,34.9333,34.9625,34.926,34.9406,220400.0
2011-06-07 13:30:00,47.75,47.78,47.74,47.77,222700.0,34.9406,34.9625,34.9333,34.9552,222700.0
2011-06-07 13:35:00,47.77,47.8,47.76,47.79,269400.0,34.9552,34.9772,34.9479,34.9699,269400.0
2011-06-07 13:40:00,47.79,47.79,47.75,47.76,229600.0,34.9699,34.9699,34.9406,34.9479,229600.0
2011-06-07 13:45:00,47.77,47.77,47.71,47.71,187500.0,34.9552,34.9552,34.9113,34.9113,187500.0
2011-06-07 13:50:00,47.72,47.75,47.7,47.74,248100.0,34.9186,34.9406,34.904,34.9333,248100.0
2011-06-07 13:55:00,47.74,47.74,47.71,47.72,120200.0,34.9333,34.9333,34.9113,34.9186,120200.0
2011-06-07 14:00:00,47.72,47.77,47.72,47.75,122500.0,34.9186,34.9552,34.9186,34.9406,122500.0
2011-06-07 14:05:00,47.75,47.8,47.74,47.8,219000.0,34.9406,34.9772,34.9333,34.9772,219000.0
2011-06-07 14:10:00,47.8,47.81,47.77,47.78,200500.0,34.9772,34.9845,34.9552,34.9625,200500.0
2011-06-07 14:15:00,47.78,47.83,47.78,47.83,326200.0,34.9625,34.9991,34.9625,34.9991,326200.0
2011-06-07 14:20:00,47.83,47.83,47.81,47.82,311800.0,34.9991,34.9991,34.9845,34.9918,311800.0
2011-06-07 14:25:00,47.81,47.85,47.81,47.84,391300.0,34.9845,35.0138,34.9845,35.0064,391300.0
2011-06-07 14:30:00,47.83,47.84,47.75,47.78,703100.0,34.9991,35.0064,34.9406,34.9625,703100.0
2011-06-07 14:35:00,47.78,47.79,47.76,47.78,188500.0,34.9625,34.9699,34.9479,34.9625,188500.0
2011-06-07 14:40:00,47.79,47.8,47.78,47.8,162700.0,34.9699,34.9772,34.9625,34.9772,162700.0
2011-06-07 14:45:00,47.79,47.83,47.78,47.78,370400.0,34.9699,34.9991,34.9625,34.9625,370400.0
2011-06-07 14:50:00,47.79,47.79,47.75,47.77,300100.0,34.9699,34.9699,34.9406,34.9552,300100.0
2011-06-07 14:55:00,47.77,47.78,47.73,47.76,272100.0,34.9552,34.9625,34.926,34.9479,272100.0
2011-06-07 15:00:00,47.76,47.8,47.75,47.78,644000.0,34.9479,34.9772,34.9406,34.9625,644000.0
2011-06-07 15:05:00,47.78,47.8,47.75,47.75,949900.0,34.9625,34.9772,34.9406,34.9406,949900.0
2011-06-07 15:10:00,47.74,47.78,47.74,47.76,807000.0,34.9333,34.9625,34.9333,34.9479,807000.0
2011-06-07 15:15:00,47.75,47.78,47.72,47.73,544400.0,34.9406,34.9625,34.9186,34.926,544400.0
2011-06-07 15:20:00,47.73,47.74,47.64,47.66,1333600.0,34.926,34.9333,34.8601,34.8747,1333600.0
2011-06-07 15:25:00,47.66,47.7,47.66,47.66,545900.0,34.8747,34.904,34.8747,34.8747,545900.0
2011-06-07 15:30:00,47.66,47.66,47.6,47.62,1242800.0,34.8747,34.8747,34.8308,34.8455,1242800.0
2011-06-07 15:35:00,47.63,47.65,47.6,47.61,668200.0,34.8528,34.8674,34.8308,34.8381,668200.0
2011-06-07 15:40:00,47.62,47.62,47.52,47.55,1247500.0,34.8455,34.8455,34.7723,34.7942,1247500.0
2011-06-07 15:45:00,47.54,47.61,47.52,47.53,2233300.0,34.7869,34.8381,34.7723,34.7796,2233300.0
2011-06-07 15:50:00,47.53,47.57,47.49,47.56,1732800.0,34.7796,34.8089,34.7503,34.8016,1732800.0
2011-06-07 15:55:00,47.56,47.57,47.45,47.48,2859800.0,34.8016,34.8089,34.7211,34.743,2859800.0
2011-06-08 09:30:00,47.31,47.4,47.28,47.34,1413600.0,34.6186,34.6845,34.5967,34.6406,1413600.0
2011-06-08 09:35:00,47.34,47.38,47.32,47.37,1705400.0,34.6406,34.6698,34.6259,34.6625,1705400.0
2011-06-08 09:40:00,47.37,47.4,47.33,47.34,1028200.0,34.6625,34.6845,34.6333,34.6406,1028200.0
2011-06-08 09:45:00,47.34,47.35,47.23,47.25,1068000.0,34.6406,34.6479,34.5601,34.5747,1068000.0
2011-06-08 09:50:00,47.25,47.27,47.22,47.22,923700.0,34.5747,34.5894,34.5528,34.5528,923700.0
2011-06-08 09:55:00,47.22,47.23,47.11,47.11,1345100.0,34.5528,34.5601,34.4723,34.4723,1345100.0
2011-06-08 10:00:00,47.12,47.25,47.11,47.23,624200.0,34.4796,34.5747,34.4723,34.5601,624200.0
2011-06-08 10:05:00,47.23,47.28,47.21,47.26,1218800.0,34.5601,34.5967,34.5455,34.582,1218800.0
2011-06-08 10:10:00,47.27,47.3,47.24,47.29,907400.0,34.5894,34.6113,34.5674,34.604,907400.0
2011-06-08 10:15:00,47.3,47.35,47.28,47.29,806700.0,34.6113,34.6479,34.5967,34.604,806700.0
2011-06-08 10:20:00,47.29,47.32,47.24,47.25,479900.0,34.604,34.6259,34.5674,34.5747,479900.0
2011-06-08 10:25:00,47.25,47.32,47.22,47.3,860300.0,34.5747,34.6259,34.5528,34.6113,860300.0
2011-06-08 10:30:00,47.31,47.33,47.21,47.22,854700.0,34.6186,34.6333,34.5455,34.5528,854700.0
2011-06-08 10:35:00,47.23,47.29,47.22,47.24,613100.0,34.5601,34.604,34.5528,34.5674,613100.0
2011-06-08 10:40:00,47.24,47.28,47.22,47.27,291700.0,34.5674,34.5967,34.5528,34.5894,291700.0
2011-06-08 10:45:00,47.27,47.35,47.26,47.34,561400.0,34.5894,34.6479,34.582,34.6406,561400.0
2011-06-08 10:50:00,47.34,47.36,47.3,47.32,436400.0,34.6406,34.6552,34.6113,34.6259,436400.0
2011-06-08 10:55:00,47.32,47.35,47.26,47.29,742400.0,34.6259,34.6479,34.582,34.604,742400.0
2011-06-08 11:00:00,47.3,47.39,47.3,47.38,674100.0,34.6113,34.6772,34.6113,34.6698,674100.0
2011-06-08 11:05:00,47.39,47.43,47.36,47.37,674600.0,34.6772,34.7064,34.6552,34.6625,674600.0
2011-06-08 11:10:00,47.38,47.38,47.27,47.27,1219300.0,34.6698,34.6698,34.5894,34.5894,1219300.0
2011-06-08 11:15:00,47.26,47.26,47.23,47.25,914000.0,34.582,34.582,34.5601,34.5747,914000.0
2011-06-08 11:20:00,47.25,47.26,47.21,47.25,458400.0,34.5747,34.582,34.5455,34.5747,458400.0
2011-06-08 11:25:00,47.25,47.26,47.16,47.17,571000.0,34.5747,34.582,34.5089,34.5162,571000.0
2011-06-08 11:30:00,47.18,47.23,47.17,47.23,333100.0,34.5235,34.5601,34.5162,34.5601,333100.0
2011-06-08 11:35:00,47.23,47.27,47.22,47.23,385500.0,34.5601,34.5894,34.5528,34.5601,385500.0
2011-06-08 11:40:00,47.23,47.23,47.16,47.18,1698200.0,34.5601,34.5601,34.5089,34.5235,1698200.0
2011-06-08 11:45:00,47.18,47.22,47.15,47.16,721600.0,34.5235,34.5528,34.5015,34.5089,721600.0
2011-06-08 11:50:00,47.16,47.24,47.16,47.23,497600.0,34.5089,34.5674,34.5089,34.5601,497600.0
2011-06-08 11:55:00,47.23,47.3,47.21,47.29,972100.0,34.5601,34.6113,34.5455,34.604,972100.0
2011-06-08 12:00:00,47.29,47.3,47.25,47.29,614700.0,34.604,34.6113,34.5747,34.604,614700.0
2011-06-08 12:05:00,47.29,47.29,47.25,47.29,368500.0,34.604,34.604,34.5747,34.604,368500.0
2011-06-08 12:10:00,47.29,47.32,47.26,47.28,1133600.0,34.604,34.6259,34.582,34.5967,1133600.0
2011-06-08 12:15:00,47.28,47.29,47.25,47.26,496600.0,34.5967,34.604,34.5747,34.582,496600.0
2011-06-08 12:20:00,47.26,47.28,47.19,47.19,502800.0,34.582,34.5967,34.5308,34.5308,502800.0
2011-06-08 12:25:00,47.19,47.22,47.16,47.19,568100.0,34.5308,34.5528,34.5089,34.5308,568100.0
2011-06-08 12:30:00,47.2,47.23,47.2,47.2,167100.0,34.5381,34.5601,34.5381,34.5381,167100.0
2011-06-08 12:35:00,47.2,47.21,47.16,47.21,300100.0,34.5381,34.5455,34.5089,34.5455,300100.0
2011-06-08 12:40:00,47.21,47.21,47.2,47.21,168600.0,34.5455,34.5455,34.5381,34.5455,168600.0
2011-06-08 12:45:00,47.21,47.26,47.19,47.21,398300.0,34.5455,34.582,34.5308,34.5455,398300.0
2011-06-08 12:50:00,47.21,47.27,47.2,47.24,154900.0,34.5455,34.5894,34.5381,34.5674,154900.0
2011-06-08 12:55:00,47.23,47.3,47.22,47.3,303000.0,34.5601,34.6113,34.5528,34.6113,303000.0
2011-06-08 13:00:00,47.29,47.31,47.27,47.29,581200.0,34.604,34.6186,34.5894,34.604,581200.0
2011-06-08 13:05:00,47.28,47.33,47.27,47.27,226300.0,34.5967,34.6333,34.5894,34.5894,226300.0
2011-06-08 13:10:00,47.27,47.27,47.22,47.22,336600.0,34.5894,34.5894,34.5528,34.5528,336600.0
2011-06-08 13:15:00,47.22,47.27,47.22,47.27,284300.0,34.5528,34.5894,34.5528,34.5894,284300.0
2011-06-08 13:20:00,47.26,47.27,47.2,47.21,409200.0,34.582,34.5894,34.5381,34.5455,409200.0
2011-06-08 13:25:00,47.21,47.25,47.19,47.25,723800.0,34.5455,34.5747,34.5308,34.5747,723800.0
2011-06-08 13:30:00,47.25,47.25,47.15,47.17,688600.0,34.5747,34.5747,34.5015,34.5162,688600.0
2011-06-08 13:35:00,47.18,47.19,47.12,47.14,405900.0,34.5235,34.5308,34.4796,34.4942,405900.0
2011-06-08 13:40:00,47.14,47.16,47.1,47.14,360900.0,34.4942,34.5089,34.465,34.4942,360900.0
2011-06-08 13:45:00,47.13,47.17,47.12,47.14,288800.0,34.4869,34.5162,34.4796,34.4942,288800.0
2011-06-08 13:50:00,47.13,47.16,47.1,47.11,352200.0,34.4869,34.5089,34.465,34.4723,352200.0
2011-06-08 13:55:00,47.11,47.11,47.03,47.07,628600.0,34.4723,34.4723,34.4137,34.443,628600.0
2011-06-08 14:00:00,47.07,47.16,47.06,47.12,707100.0,34.443,34.5089,34.4357,34.4796,707100.0
2011-06-08 14:05:00,47.12,47.17,47.08,47.12,495600.0,34.4796,34.5162,34.4503,34.4796,495600.0
2011-06-08 14:10:00,47.12,47.12,47.04,47.08,853100.0,34.4796,34.4796,34.4211,34.4503,853100.0
2011-06-08 14:15:00,47.08,47.12,47.05,47.1,449100.0,34.4503,34.4796,34.4284,34.465,449100.0
2011-06-08 14:20:00,47.09,47.1,46.98,47.02,873200.0,34.4576,34.465,34.3772,34.4064,873200.0
2011-06-08 14:25:00,47.02,47.06,47.0,47.01,1264900.0,34.4064,34.4357,34.3918,34.3991,1264900.0
2011-06-08 14:30:00,47.01,47.14,47.01,47.14,595900.0,34.3991,34.4942,34.3991,34.4942,595900.0
2011-06-08 14:35:00,47.13,47.24,47.13,47.17,554800.0,34.4869,34.5674,34.4869,34.5162,554800.0
2011-06-08 14:40:00,47.17,47.22,47.16,47.16,539700.0,34.5162,34.5528,34.5089,34.5089,539700.0
2011-06-08 14:45:00,47.16,47.18,47.12,47.14,435300.0,34.5089,34.5235,34.4796,34.4942,435300.0
2011-06-08 14:50:00,47.15,47.18,47.13,47.18,373200.0,34.5015,34.5235,34.4869,34.5235,373200.0
2011-06-08 14:55:00,47.17,47.18,47.13,47.13,320200.0,34.5162,34.5235,34.4869,34.4869,320200.0
2011-06-08 15:00:00,47.13,47.15,47.11,47.14,394000.0,34.4869,34.5015,34.4723,34.4942,394000.0
2011-06-08 15:05:00,47.14,47.15,47.1,47.13,467800.0,34.4942,34.5015,34.465,34.4869,467800.0
2011-06-08 15:10:00,47.12,47.16,47.08,47.1,437100.0,34.4796,34.5089,34.4503,34.465,437100.0
2011-06-08 15:15:00,47.1,47.1,47.03,47.04,468200.0,34.465,34.465,34.4137,34.4211,468200.0
2011-06-08 15:20:00,47.05,47.07,47.01,47.03,653200.0,34.4284,34.443,34.3991,34.4137,653200.0
2011-06-08 15:25:00,47.03,47.06,47.01,47.02,758600.0,34.4137,34.4357,34.3991,34.4064,758600.0
2011-06-08 15:30:00,47.01,47.08,47.01,47.01,806700.0,34.3991,34.4503,34.3991,34.3991,806700.0
2011-06-08 15:35:00,47.02,47.06,46.99,47.04,831200.0,34.4064,34.4357,34.3845,34.4211,831200.0
2011-06-08 15:40:00,47.03,47.06,47.01,47.06,712600.0,34.4137,34.4357,34.3991,34.4357,712600.0
2011-06-08 15:45:00,47.06,47.15,47.05,47.1,1422700.0,34.4357,34.5015,34.4284,34.465,1422700.0
2011-06-08 15:50:00,47.1,47.12,47.09,47.11,2018200.0,34.465,34.4796,34.4576,34.4723,2018200.0
2011-06-08 15:55:00,47.11,47.15,47.1,47.13,5303500.0,34.4723,34.5015,34.465,34.4869,5303500.0
2011-06-09 09:30:00,47.11,47.13,47.03,47.04,870400.0,34.4723,34.4869,34.4137,34.4211,870400.0
2011-06-09 09:35:00,47.04,47.07,46.98,47.01,1056600.0,34.4211,34.443,34.3772,34.3991,1056600.0
2011-06-09 09:40:00,47.01,47.03,46.99,47.0,1296300.0,34.3991,34.4137,34.3845,34.3918,1296300.0
2011-06-09 09:45:00,47.0,47.04,46.97,47.04,855400.0,34.3918,34.4211,34.3698,34.4211,855400.0
2011-06-09 09:50:00,47.03,47.08,47.0,47.08,943000.0,34.4137,34.4503,34.3918,34.4503,943000.0
2011-06-09 09:55:00,47.08,47.16,47.07,47.16,1186200.0,34.4503,34.5089,34.443,34.5089,1186200.0
2011-06-09 10:00:00,47.15,47.29,47.15,47.27,1796200.0,34.5015,34.604,34.5015,34.5894,1796200.0
2011-06-09 10:05:00,47.27,47.34,47.25,47.33,2443800.0,34.5894,34.6406,34.5747,34.6333,2443800.0
2011-06-09 10:10:00,47.32,47.38,47.31,47.36,944800.0,34.6259,34.6698,34.6186,34.6552,944800.0
2011-06-09 10:15:00,47.36,47.36,47.31,47.31,757200.0,34.6552,34.6552,34.6186,34.6186,757200.0
2011-06-09 10:20:00,47.31,47.32,47.29,47.3,513400.0,34.6186,34.6259,34.604,34.6113,513400.0
2011-06-09 10:25:00,47.3,47.34,47.3,47.33,382700.0,34.6113,34.6406,34.6113,34.6333,382700.0
2011-06-09 10:30:00,47.32,47.39,47.3,47.36,652700.0,34.6259,34.6772,34.6113,34.6552,652700.0
2011-06-09 10:35:00,47.36,47.4,47.35,47.38,394500.0,34.6552,34.6845,34.6479,34.6698,394500.0
2011-06-09 10:40:00,47.38,47.38,47.34,47.34,495300.0,34.6698,34.6698,34.6406,34.6406,495300.0
2011-06-09 10:45:00,47.34,47.38,47.32,47.38,334600.0,34.6406,34.6698,34.6259,34.6698,334600.0
2011-06-09 10:50:00,47.38,47.4,47.34,47.37,545600.0,34.6698,34.6845,34.6406,34.6625,545600.0
2011-06-09 10:55:00,47.37,47.38,47.35,47.36,309800.0,34.6625,34.6698,34.6479,34.6552,309800.0
2011-06-09 11:00:00,47.36,47.37,47.33,47.35,374000.0,34.6552,34.6625,34.6333,34.6479,374000.0
2011-06-09 11:05:00,47.35,47.4,47.34,47.37,581400.0,34.6479,34.6845,34.6406,34.6625,581400.0
2011-06-09 11:10:00,47.37,47.4,47.36,47.39,385600.0,34.6625,34.6845,34.6552,34.6772,385600.0
2011-06-09 11:15:00,47.39,47.4,47.36,47.4,150500.0,34.6772,34.6845,34.6552,34.6845,150500.0
2011-06-09 11:20:00,47.39,47.4,47.37,47.38,103700.0,34.6772,34.6845,34.6625,34.6698,103700.0
2011-06-09 11:25:00,47.38,47.39,47.35,47.38,268700.0,34.6698,34.6772,34.6479,34.6698,268700.0
2011-06-09 11:30:00,47.38,47.42,47.37,47.39,272500.0,34.6698,34.6991,34.6625,34.6772,272500.0
2011-06-09 11:35:00,47.39,47.43,47.38,47.41,395900.0,34.6772,34.7064,34.6698,34.6918,395900.0
2011-06-09 11:40:00,47.41,47.42,47.39,47.41,219300.0,34.6918,34.6991,34.6772,34.6918,219300.0
2011-06-09 11:45:00,47.41,47.44,47.39,47.43,294900.0,34.6918,34.7138,34.6772,34.7064,294900.0
2011-06-09 11:50:00,47.43,47.5,47.4,47.47,587600.0,34.7064,34.7577,34.6845,34.7357,587600.0
2011-06-09 11:55:00,47.47,47.48,47.42,47.43,364300.0,34.7357,34.743,34.6991,34.7064,364300.0
2011-06-09 12:00:00,47.43,47.45,47.41,47.45,359800.0,34.7064,34.7211,34.6918,34.7211,359800.0
2011-06-09 12:05:00,47.45,47.47,47.44,47.46,189900.0,34.7211,34.7357,34.7138,34.7284,189900.0
2011-06-09 12:10:00,47.47,47.5,47.46,47.47,205000.0,34.7357,34.7577,34.7284,34.7357,205000.0
2011-06-09 12:15:00,47.48,47.48,47.45,47.47,100500.0,34.743,34.743,34.7211,34.7357,100500.0
2011-06-09 12:20:00,47.47,47.47,47.43,47.44,224900.0,34.7357,34.7357,34.7064,34.7138,224900.0
2011-06-09 12:25:00,47.44,47.47,47.42,47.46,489600.0,34.7138,34.7357,34.6991,34.7284,489600.0
2011-06-09 12:30:00,47.47,47.49,47.46,47.46,235700.0,34.7357,34.7503,34.7284,34.7284,235700.0
2011-06-09 12:35:00,47.47,47.47,47.42,47.42,271100.0,34.7357,34.7357,34.6991,34.6991,271100.0
2011-06-09 12:40:00,47.42,47.46,47.42,47.45,264600.0,34.6991,34.7284,34.6991,34.7211,264600.0
2011-06-09 12:45:00,47.46,47.52,47.45,47.5,1223500.0,34.7284,34.7723,34.7211,34.7577,1223500.0
2011-06-09 12:50:00,47.5,47.52,47.5,47.52,208500.0,34.7577,34.7723,34.7577,34.7723,208500.0
2011-06-09 12:55:00,47.51,47.52,47.49,47.51,291800.0,34.765,34.7723,34.7503,34.765,291800.0
2011-06-09 13:00:00,47.51,47.53,47.5,47.5,263000.0,34.765,34.7796,34.7577,34.7577,263000.0
2011-06-09 13:05:00,47.5,47.52,47.47,47.48,785400.0,34.7577,34.7723,34.7357,34.743,785400.0
2011-06-09 13:10:00,47.48,47.51,47.47,47.5,154400.0,34.743,34.765,34.7357,34.7577,154400.0
2011-06-09 13:15:00,47.49,47.5,47.48,47.49,77000.0,34.7503,34.7577,34.743,34.7503,77000.0
2011-06-09 13:20:00,47.49,47.5,47.48,47.5,33500.0,34.7503,34.7577,34.743,34.7577,33500.0
2011-06-09 13:25:00,47.5,47.5,47.47,47.48,199700.0,34.7577,34.7577,34.7357,34.743,199700.0
2011-06-09 13:30:00,47.49,47.49,47.48,47.48,33400.0,34.7503,34.7503,34.743,34.743,33400.0
2011-06-09 13:35:00,47.49,47.5,47.46,47.49,137100.0,34.7503,34.7577,34.7284,34.7503,137100.0
2011-06-09 13:40:00,47.49,47.51,47.48,47.49,84800.0,34.7503,34.765,34.743,34.7503,84800.0
2011-06-09 13:45:00,47.5,47.5,47.48,47.5,71900.0,34.7577,34.7577,34.743,34.7577,71900.0
2011-06-09 13:50:00,47.49,47.54,47.49,47.54,237500.0,34.7503,34.7869,34.7503,34.7869,237500.0
2011-06-09 13:55:00,47.53,47.55,47.51,47.52,104700.0,34.7796,34.7942,34.765,34.7723,104700.0
2011-06-09 14:00:00,47.51,47.53,47.5,47.52,68700.0,34.765,34.7796,34.7577,34.7723,68700.0
2011-06-09 14:05:00,47.51,47.52,47.5,47.51,61000.0,34.765,34.7723,34.7577,34.765,61000.0
2011-06-09 14:10:00,47.51,47.53,47.49,47.53,109100.0,34.765,34.7796,34.7503,34.7796,109100.0
2011-06-09 14:15:00,47.53,47.56,47.52,47.56,128000.0,34.7796,34.8016,34.7723,34.8016,128000.0
2011-06-09 14:20:00,47.55,47.56,47.53,47.55,141700.0,34.7942,34.8016,34.7796,34.7942,141700.0
2011-06-09 14:25:00,47.54,47.55,47.52,47.54,88900.0,34.7869,34.7942,34.7723,34.7869,88900.0
2011-06-09 14:30:00,47.53,47.54,47.49,47.5,211300.0,34.7796,34.7869,34.7503,34.7577,211300.0
2011-06-09 14:35:00,47.5,47.53,47.48,47.52,330600.0,34.7577,34.7796,34.743,34.7723,330600.0
2011-06-09 14:40:00,47.52,47.55,47.52,47.52,282100.0,34.7723,34.7942,34.7723,34.7723,282100.0
2011-06-09 14:45:00,47.53,47.54,47.51,47.53,344300.0,34.7796,34.7869,34.765,34.7796,344300.0
2011-06-09 14:50:00,47.54,47.6,47.54,47.59,296700.0,34.7869,34.8308,34.7869,34.8235,296700.0
2011-06-09 14:55:00,47.59,47.61,47.58,47.61,270300.0,34.8235,34.8381,34.8162,34.8381,270300.0
2011-06-09 15:00:00,47.61,47.63,47.6,47.62,492500.0,34.8381,34.8528,34.8308,34.8455,492500.0
2011-06-09 15:05:00,47.62,47.63,47.6,47.62,335300.0,34.8455,34.8528,34.8308,34.8455,335300.0
2011-06-09 15:10:00,47.62,47.64,47.61,47.63,336400.0,34.8455,34.8601,34.8381,34.8528,336400.0
2011-06-09 15:15:00,47.63,47.63,47.59,47.6,177100.0,34.8528,34.8528,34.8235,34.8308,177100.0
2011-06-09 15:20:00,47.6,47.61,47.58,47.59,291600.0,34.8308,34.8381,34.8162,34.8235,291600.0
2011-06-09 15:25:00,47.6,47.6,47.56,47.58,220400.0,34.8308,34.8308,34.8016,34.8162,220400.0
2011-06-09 15:30:00,47.58,47.61,47.56,47.56,720900.0,34.8162,34.8381,34.8016,34.8016,720900.0
2011-06-09 15:35:00,47.57,47.59,47.56,47.58,418700.0,34.8089,34.8235,34.8016,34.8162,418700.0
2011-06-09 15:40:00,47.58,47.58,47.55,47.57,505300.0,34.8162,34.8162,34.7942,34.8089,505300.0
2011-06-09 15:45:00,47.57,47.57,47.49,47.53,794600.0,34.8089,34.8089,34.7503,34.7796,794600.0
2011-06-09 15:50:00,47.52,47.53,47.48,47.52,930700.0,34.7723,34.7796,34.743,34.7723,930700.0
2011-06-09 15:55:00,47.51,47.55,47.49,47.49,2048600.0,34.765,34.7942,34.7503,34.7503,2048600.0
2011-06-10 09:30:00,46.96,46.97,46.9,46.9,746300.0,34.3625,34.3698,34.3186,34.3186,746300.0
2011-06-10 09:35:00,46.9,46.91,46.82,46.84,643900.0,34.3186,34.3259,34.2601,34.2747,643900.0
2011-06-10 09:40:00,46.84,46.84,46.78,46.78,856500.0,34.2747,34.2747,34.2308,34.2308,856500.0
2011-06-10 09:45:00,46.78,46.86,46.77,46.81,890600.0,34.2308,34.2893,34.2235,34.2528,890600.0
2011-06-10 09:50:00,46.81,46.81,46.7,46.73,1063300.0,34.2528,34.2528,34.1723,34.1942,1063300.0
2011-06-10 09:55:00,46.73,46.74,46.64,46.68,1228700.0,34.1942,34.2015,34.1284,34.1576,1228700.0
2011-06-10 10:00:00,46.68,46.7,46.62,46.65,938900.0,34.1576,34.1723,34.1137,34.1357,938900.0
2011-06-10 10:05:00,46.65,46.66,46.57,46.59,1096500.0,34.1357,34.143,34.0771,34.0918,1096500.0
2011-06-10 10:10:00,46.59,46.67,46.58,46.66,1546700.0,34.0918,34.1503,34.0845,34.143,1546700.0
2011-06-10 10:15:00,46.66,46.72,46.65,46.71,1010000.0,34.143,34.1869,34.1357,34.1796,1010000.0
2011-06-10 10:20:00,46.71,46.71,46.6,46.63,676900.0,34.1796,34.1796,34.0991,34.121,676900.0
2011-06-10 10:25:00,46.63,46.69,46.59,46.68,1831100.0,34.121,34.1649,34.0918,34.1576,1831100.0
2011-06-10 10:30:00,46.67,46.69,46.62,46.67,1024500.0,34.1503,34.1649,34.1137,34.1503,1024500.0
2011-06-10 10:35:00,46.67,46.69,46.64,46.65,904300.0,34.1503,34.1649,34.1284,34.1357,904300.0
2011-06-10 10:40:00,46.64,46.65,46.57,46.62,1274100.0,34.1284,34.1357,34.0771,34.1137,1274100.0
2011-06-10 10:45:00,46.61,46.62,46.54,46.6,738700.0,34.1064,34.1137,34.0552,34.0991,738700.0
2011-06-10 10:50:00,46.6,46.63,46.54,46.54,420400.0,34.0991,34.121,34.0552,34.0552,420400.0
2011-06-10 10:55:00,46.55,46.58,46.5,46.53,1011900.0,34.0625,34.0845,34.0259,34.0479,1011900.0
2011-06-10 11:00:00,46.53,46.54,46.48,46.49,881300.0,34.0479,34.0552,34.0113,34.0186,881300.0
2011-06-10 11:05:00,46.49,46.49,46.4,46.41,1485400.0,34.0186,34.0186,33.9527,33.9601,1485400.0
2011-06-10 11:10:00,46.41,46.44,46.39,46.42,613700.0,33.9601,33.982,33.9454,33.9674,613700.0
2011-06-10 11:15:00,46.42,46.5,46.42,46.47,2396900.0,33.9674,34.0259,33.9674,34.004,2396900.0
2011-06-10 11:20:00,46.47,46.55,46.47,46.54,586600.0,34.004,34.0625,34.004,34.0552,586600.0
2011-06-10 11:25:00,46.54,46.57,46.52,46.53,819800.0,34.0552,34.0771,34.0406,34.0479,819800.0
2011-06-10 11:30:00,46.53,46.53,46.47,46.49,845700.0,34.0479,34.0479,34.004,34.0186,845700.0
2011-06-10 11:35:00,46.49,46.52,46.45,46.47,756100.0,34.0186,34.0406,33.9893,34.004,756100.0
2011-06-10 11:40:00,46.46,46.53,46.45,46.53,293000.0,33.9966,34.0479,33.9893,34.0479,293000.0
2011-06-10 11:45:00,46.52,46.55,46.51,46.55,222900.0,34.0406,34.0625,34.0332,34.0625,222900.0
2011-06-10 11:50:00,46.55,46.58,46.51,46.58,348100.0,34.0625,34.0845,34.0332,34.0845,348100.0
2011-06-10 11:55:00,46.58,46.58,46.54,46.56,569500.0,34.0845,34.0845,34.0552,34.0698,569500.0
2011-06-10 12:00:00,46.57,46.61,46.56,46.58,407400.0,34.0771,34.1064,34.0698,34.0845,407400.0
2011-06-10 12:05:00,46.58,46.58,46.56,46.57,300500.0,34.0845,34.0845,34.0698,34.0771,300500.0
2011-06-10 12:10:00,46.57,46.57,46.52,46.54,404000.0,34.0771,34.0771,34.0406,34.0552,404000.0
2011-06-10 12:15:00,46.54,46.58,46.53,46.57,418600.0,34.0552,34.0845,34.0479,34.0771,418600.0
2011-06-10 12:20:00,46.58,46.59,46.56,46.57,296500.0,34.0845,34.0918,34.0698,34.0771,296500.0
2011-06-10 12:25:00,46.57,46.59,46.54,46.55,254300.0,34.0771,34.0918,34.0552,34.0625,254300.0
2011-06-10 12:30:00,46.55,46.61,46.53,46.61,540600.0,34.0625,34.1064,34.0479,34.1064,540600.0
2011-06-10 12:35:00,46.61,46.61,46.58,46.6,309900.0,34.1064,34.1064,34.0845,34.0991,309900.0
2011-06-10 12:40:00,46.6,46.61,46.57,46.57,115700.0,34.0991,34.1064,34.0771,34.0771,115700.0
2011-06-10 12:45:00,46.57,46.61,46.55,46.56,521300.0,34.0771,34.1064,34.0625,34.0698,521300.0
2011-06-10 12:50:00,46.56,46.58,46.53,46.57,633100.0,34.0698,34.0845,34.0479,34.0771,633100.0
2011-06-10 12:55:00,46.56,46.6,46.56,46.57,261700.0,34.0698,34.0991,34.0698,34.0771,261700.0
2011-06-10 13:00:00,46.57,46.58,46.51,46.54,251800.0,34.0771,34.0845,34.0332,34.0552,251800.0
2011-06-10 13:05:00,46.54,46.55,46.52,46.52,233800.0,34.0552,34.0625,34.0406,34.0406,233800.0
2011-06-10 13:10:00,46.53,46.53,46.46,46.47,244700.0,34.0479,34.0479,33.9966,34.004,244700.0
2011-06-10 13:15:00,46.48,46.49,46.46,46.48,215700.0,34.0113,34.0186,33.9966,34.0113,215700.0
2011-06-10 13:20:00,46.48,46.51,46.47,46.47,331200.0,34.0113,34.0332,34.004,34.004,331200.0
2011-06-10 13:25:00,46.47,46.53,46.46,46.52,372100.0,34.004,34.0479,33.9966,34.0406,372100.0
2011-06-10 13:30:00,46.52,46.53,46.48,46.5,259500.0,34.0406,34.0479,34.0113,34.0259,259500.0
2011-06-10 13:35:00,46.49,46.49,46.45,46.45,546700.0,34.0186,34.0186,33.9893,33.9893,546700.0
2011-06-10 13:40:00,46.45,46.47,46.41,46.41,374300.0,33.9893,34.004,33.9601,33.9601,374300.0
2011-06-10 13:45:00,46.41,46.42,46.38,46.41,409200.0,33.9601,33.9674,33.9381,33.9601,409200.0
2011-06-10 13:50:00,46.41,46.43,46.39,46.42,558300.0,33.9601,33.9747,33.9454,33.9674,558300.0
2011-06-10 13:55:00,46.42,46.42,46.38,46.42,435700.0,33.9674,33.9674,33.9381,33.9674,435700.0
2011-06-10 14:00:00,46.42,46.53,46.42,46.52,832100.0,33.9674,34.0479,33.9674,34.0406,832100.0
2011-06-10 14:05:00,46.53,46.65,46.5,46.56,990300.0,34.0479,34.1357,34.0259,34.0698,990300.0
2011-06-10 14:10:00,46.56,46.57,46.49,46.57,682400.0,34.0698,34.0771,34.0186,34.0771,682400.0
2011-06-10 14:15:00,46.56,46.64,46.53,46.62,512000.0,34.0698,34.1284,34.0479,34.1137,512000.0
2011-06-10 14:20:00,46.63,46.67,46.52,46.54,551000.0,34.121,34.1503,34.0406,34.0552,551000.0
2011-06-10 14:25:00,46.54,46.64,46.54,46.58,292000.0,34.0552,34.1284,34.0552,34.0845,292000.0
2011-06-10 14:30:00,46.58,46.64,46.55,46.56,372600.0,34.0845,34.1284,34.0625,34.0698,372600.0
2011-06-10 14:35:00,46.56,46.6,46.52,46.53,361200.0,34.0698,34.0991,34.0406,34.0479,361200.0
2011-06-10 14:40:00,46.53,46.6,46.52,46.53,459700.0,34.0479,34.0991,34.0406,34.0479,459700.0
2011-06-10 14:45:00,46.53,46.57,46.53,46.55,378800.0,34.0479,34.0771,34.0479,34.0625,378800.0
2011-06-10 14:50:00,46.55,46.61,46.55,46.6,327900.0,34.0625,34.1064,34.0625,34.0991,327900.0
2011-06-10 14:55:00,46.61,46.68,46.59,46.67,359500.0,34.1064,34.1576,34.0918,34.1503,359500.0
2011-06-10 15:00:00,46.67,46.7,46.6,46.61,568500.0,34.1503,34.1723,34.0991,34.1064,568500.0
2011-06-10 15:05:00,46.62,46.64,46.56,46.62,552700.0,34.1137,34.1284,34.0698,34.1137,552700.0
2011-06-10 15:10:00,46.61,46.66,46.6,46.62,438700.0,34.1064,34.143,34.0991,34.1137,438700.0
2011-06-10 15:15:00,46.63,46.69,46.6,46.64,521200.0,34.121,34.1649,34.0991,34.1284,521200.0
2011-06-10 15:20:00,46.64,46.65,46.61,46.64,266300.0,34.1284,34.1357,34.1064,34.1284,266300.0
2011-06-10 15:25:00,46.63,46.65,46.57,46.6,429100.0,34.121,34.1357,34.0771,34.0991,429100.0
2011-06-10 15:30:00,46.6,46.65,46.57,46.6,301500.0,34.0991,34.1357,34.0771,34.0991,301500.0
2011-06-10 15:35:00,46.61,46.62,46.54,46.55,574800.0,34.1064,34.1137,34.0552,34.0625,574800.0
2011-06-10 15:40:00,46.55,46.59,46.51,46.52,1634900.0,34.0625,34.0918,34.0332,34.0406,1634900.0
2011-06-10 15:45:00,46.51,46.54,46.49,46.52,1159800.0,34.0332,34.0552,34.0186,34.0406,1159800.0
2011-06-10 15:50:00,46.52,46.52,46.48,46.48,1071700.0,34.0406,34.0406,34.0113,34.0113,1071700.0
2011-06-10 15:55:00,46.48,46.55,46.47,46.48,3562900.0,34.0113,34.0625,34.004,34.0113,3562900.0
2011-06-13 09:30:00,46.69,46.71,46.66,46.66,741600.0,34.1649,34.1796,34.143,34.143,741600.0
2011-06-13 09:35:00,46.66,46.75,46.66,46.72,1042100.0,34.143,34.2089,34.143,34.1869,1042100.0
2011-06-13 09:40:00,46.71,46.8,46.71,46.77,582300.0,34.1796,34.2454,34.1796,34.2235,582300.0
2011-06-13 09:45:00,46.77,46.81,46.73,46.73,482900.0,34.2235,34.2528,34.1942,34.1942,482900.0
2011-06-13 09:50:00,46.73,46.78,46.69,46.72,905400.0,34.1942,34.2308,34.1649,34.1869,905400.0
2011-06-13 09:55:00,46.71,46.73,46.69,46.71,405600.0,34.1796,34.1942,34.1649,34.1796,405600.0
2011-06-13 10:00:00,46.71,46.74,46.63,46.7,902200.0,34.1796,34.2015,34.121,34.1723,902200.0
2011-06-13 10:05:00,46.71,46.72,46.65,46.7,500900.0,34.1796,34.1869,34.1357,34.1723,500900.0
2011-06-13 10:10:00,46.7,46.71,46.64,46.68,557100.0,34.1723,34.1796,34.1284,34.1576,557100.0
2011-06-13 10:15:00,46.68,46.7,46.64,46.69,371900.0,34.1576,34.1723,34.1284,34.1649,371900.0
2011-06-13 10:20:00,46.7,46.76,46.66,46.73,400900.0,34.1723,34.2162,34.143,34.1942,400900.0
2011-06-13 10:25:00,46.73,46.77,46.72,46.76,369300.0,34.1942,34.2235,34.1869,34.2162,369300.0
2011-06-13 10:30:00,46.75,46.76,46.68,46.7,468500.0,34.2089,34.2162,34.1576,34.1723,468500.0
2011-06-13 10:35:00,46.7,46.74,46.68,46.71,388800.0,34.1723,34.2015,34.1576,34.1796,388800.0
2011-06-13 10:40:00,46.71,46.72,46.64,46.65,360000.0,34.1796,34.1869,34.1284,34.1357,360000.0
2011-06-13 10:45:00,46.66,46.7,46.64,46.68,204600.0,34.143,34.1723,34.1284,34.1576,204600.0
2011-06-13 10:50:00,46.68,46.7,46.65,46.66,214700.0,34.1576,34.1723,34.1357,34.143,214700.0
2011-06-13 10:55:00,46.67,46.68,46.6,46.64,306400.0,34.1503,34.1576,34.0991,34.1284,306400.0
2011-06-13 11:00:00,46.65,46.65,46.56,46.57,370500.0,34.1357,34.1357,34.0698,34.0771,370500.0
2011-06-13 11:05:00,46.57,46.61,46.54,46.55,475800.0,34.0771,34.1064,34.0552,34.0625,475800.0
2011-06-13 11:10:00,46.55,46.6,46.54,46.6,579800.0,34.0625,34.0991,34.0552,34.0991,579800.0
2011-06-13 11:15:00,46.59,46.61,46.57,46.61,462600.0,34.0918,34.1064,34.0771,34.1064,462600.0
2011-06-13 11:20:00,46.61,46.65,46.6,46.64,485800.0,34.1064,34.1357,34.0991,34.1284,485800.0
2011-06-13 11:25:00,46.64,46.64,46.61,46.61,290200.0,34.1284,34.1284,34.1064,34.1064,290200.0
2011-06-13 11:30:00,46.61,46.63,46.6,46.61,316100.0,34.1064,34.121,34.0991,34.1064,316100.0
2011-06-13 11:35:00,46.61,46.61,46.57,46.58,213900.0,34.1064,34.1064,34.0771,34.0845,213900.0
2011-06-13 11:40:00,46.58,46.61,46.55,46.57,353300.0,34.0845,34.1064,34.0625,34.0771,353300.0
2011-06-13 11:45:00,46.57,46.59,46.53,46.54,351300.0,34.0771,34.0918,34.0479,34.0552,351300.0
2011-06-13 11:50:00,46.54,46.56,46.51,46.55,236100.0,34.0552,34.0698,34.0332,34.0625,236100.0
2011-06-13 11:55:00,46.54,46.55,46.52,46.53,318600.0,34.0552,34.0625,34.0406,34.0479,318600.0
2011-06-13 12:00:00,46.53,46.56,46.52,46.55,369800.0,34.0479,34.0698,34.0406,34.0625,369800.0
2011-06-13 12:05:00,46.55,46.59,46.55,46.57,769800.0,34.0625,34.0918,34.0625,34.0771,769800.0
2011-06-13 12:10:00,46.57,46.57,46.53,46.57,300000.0,34.0771,34.0771,34.0479,34.0771,300000.0
2011-06-13 12:15:00,46.56,46.57,46.47,46.5,428800.0,34.0698,34.0771,34.004,34.0259,428800.0
2011-06-13 12:20:00,46.5,46.54,46.48,46.48,1277900.0,34.0259,34.0552,34.0113,34.0113,1277900.0
2011-06-13 12:25:00,46.49,46.51,46.47,46.48,497200.0,34.0186,34.0332,34.004,34.0113,497200.0
2011-06-13 12:30:00,46.49,46.53,46.48,46.51,464400.0,34.0186,34.0479,34.0113,34.0332,464400.0
2011-06-13 12:35:00,46.51,46.52,46.47,46.52,207900.0,34.0332,34.0406,34.004,34.0406,207900.0
2011-06-13 12:40:00,46.51,46.52,46.47,46.47,546900.0,34.0332,34.0406,34.004,34.004,546900.0
2011-06-13 12:45:00,46.47,46.47,46.44,46.44,127600.0,34.004,34.004,33.982,33.982,127600.0
2011-06-13 12:50:00,46.45,46.46,46.41,46.42,105700.0,33.9893,33.9966,33.9601,33.9674,105700.0
2011-06-13 12:55:00,46.41,46.43,46.37,46.39,394500.0,33.9601,33.9747,33.9308,33.9454,394500.0
2011-06-13 13:00:00,46.4,46.4,46.27,46.28,629500.0,33.9527,33.9527,33.8576,33.8649,629500.0
2011-06-13 13:05:00,46.28,46.3,46.25,46.3,644700.0,33.8649,33.8796,33.843,33.8796,644700.0
2011-06-13 13:10:00,46.3,46.34,46.27,46.33,487300.0,33.8796,33.9088,33.8576,33.9015,487300.0
2011-06-13 13:15:00,46.33,46.41,46.33,46.4,308000.0,33.9015,33.9601,33.9015,33.9527,308000.0
2011-06-13 13:20:00,46.41,46.41,46.35,46.39,152200.0,33.9601,33.9601,33.9162,33.9454,152200.0
2011-06-13 13:25:00,46.39,46.42,46.38,46.4,167000.0,33.9454,33.9674,33.9381,33.9527,167000.0
2011-06-13 13:30:00,46.39,46.42,46.37,46.38,76200.0,33.9454,33.9674,33.9308,33.9381,76200.0
2011-06-13 13:35:00,46.38,46.41,46.36,46.41,130200.0,33.9381,33.9601,33.9235,33.9601,130200.0
2011-06-13 13:40:00,46.41,46.44,46.41,46.41,250400.0,33.9601,33.982,33.9601,33.9601,250400.0
2011-06-13 13:45:00,46.42,46.43,46.38,46.39,217600.0,33.9674,33.9747,33.9381,33.9454,217600.0
2011-06-13 13:50:00,46.39,46.51,46.39,46.51,519600.0,33.9454,34.0332,33.9454,34.0332,519600.0
2011-06-13 13:55:00,46.5,46.58,46.49,46.57,380100.0,34.0259,34.0845,34.0186,34.0771,380100.0
2011-06-13 14:00:00,46.57,46.59,46.54,46.59,301100.0,34.0771,34.0918,34.0552,34.0918,301100.0
2011-06-13 14:05:00,46.59,46.65,46.57,46.62,488900.0,34.0918,34.1357,34.0771,34.1137,488900.0
2011-06-13 14:10:00,46.63,46.64,46.59,46.6,196000.0,34.121,34.1284,34.0918,34.0991,196000.0
2011-06-13 14:15:00,46.6,46.64,46.55,46.56,669200.0,34.0991,34.1284,34.0625,34.0698,669200.0
2011-06-13 14:20:00,46.55,46.58,46.53,46.57,224400.0,34.0625,34.0845,34.0479,34.0771,224400.0
2011-06-13 14:25:00,46.57,46.57,46.53,46.54,242500.0,34.0771,34.0771,34.0479,34.0552,242500.0
2011-06-13 14:30:00,46.54,46.54,46.45,46.45,463300.0,34.0552,34.0552,33.9893,33.9893,463300.0
2011-06-13 14:35:00,46.46,46.48,46.44,46.48,472600.0,33.9966,34.0113,33.982,34.0113,472600.0
2011-06-13 14:40:00,46.47,46.56,46.46,46.55,209500.0,34.004,34.0698,33.9966,34.0625,209500.0
2011-06-13 14:45:00,46.54,46.62,46.54,46.62,319400.0,34.0552,34.1137,34.0552,34.1137,319400.0
2011-06-13 14:50:00,46.63,46.63,46.56,46.56,291400.0,34.121,34.121,34.0698,34.0698,291400.0
2011-06-13 14:55:00,46.56,46.57,46.48,46.48,353200.0,34.0698,34.0771,34.0113,34.0113,353200.0
2011-06-13 15:00:00,46.48,46.5,46.46,46.5,201900.0,34.0113,34.0259,33.9966,34.0259,201900.0
2011-06-13 15:05:00,46.5,46.56,46.48,46.5,338300.0,34.0259,34.0698,34.0113,34.0259,338300.0
2011-06-13 15:10:00,46.49,46.51,46.45,46.47,193200.0,34.0186,34.0332,33.9893,34.004,193200.0
2011-06-13 15:15:00,46.48,46.49,46.41,46.46,386100.0,34.0113,34.0186,33.9601,33.9966,386100.0
2011-06-13 15:20:00,46.47,46.48,46.43,46.43,169500.0,34.004,34.0113,33.9747,33.9747,169500.0
2011-06-13 15:25:00,46.44,46.5,46.44,46.46,256200.0,33.982,34.0259,33.982,33.9966,256200.0
2011-06-13 15:30:00,46.47,46.47,46.41,46.43,442400.0,34.004,34.004,33.9601,33.9747,442400.0
2011-06-13 15:35:00,46.43,46.43,46.36,46.37,583500.0,33.9747,33.9747,33.9235,33.9308,583500.0
2011-06-13 15:40:00,46.36,46.42,46.34,46.37,567600.0,33.9235,33.9674,33.9088,33.9308,567600.0
2011-06-13 15:45:00,46.38,46.41,46.35,46.39,768900.0,33.9381,33.9601,33.9162,33.9454,768900.0
2011-06-13 15:50:00,46.39,46.44,46.38,46.43,1152600.0,33.9454,33.982,33.9381,33.9747,1152600.0
2011-06-13 15:55:00,46.43,46.44,46.37,46.38,2966500.0,33.9747,33.982,33.9308,33.9381,2966500.0
2011-06-14 09:30:00,47.02,47.06,47.01,47.02,1220000.0,34.4064,34.4357,34.3991,34.4064,1220000.0
2011-06-14 09:35:00,47.02,47.05,46.98,47.0,2040200.0,34.4064,34.4284,34.3772,34.3918,2040200.0
2011-06-14 09:40:00,47.01,47.07,46.97,47.02,1184100.0,34.3991,34.443,34.3698,34.4064,1184100.0
2011-06-14 09:45:00,47.03,47.06,47.01,47.04,552300.0,34.4137,34.4357,34.3991,34.4211,552300.0
2011-06-14 09:50:00,47.05,47.05,47.01,47.04,782500.0,34.4284,34.4284,34.3991,34.4211,782500.0
2011-06-14 09:55:00,47.05,47.11,47.05,47.07,845900.0,34.4284,34.4723,34.4284,34.443,845900.0
2011-06-14 10:00:00,47.08,47.11,47.05,47.1,487800.0,34.4503,34.4723,34.4284,34.465,487800.0
2011-06-14 10:05:00,47.09,47.14,47.09,47.11,628800.0,34.4576,34.4942,34.4576,34.4723,628800.0
2011-06-14 10:10:00,47.12,47.13,47.07,47.07,324900.0,34.4796,34.4869,34.443,34.443,324900.0
2011-06-14 10:15:00,47.08,47.09,47.07,47.07,293100.0,34.4503,34.4576,34.443,34.443,293100.0
2011-06-14 10:20:00,47.08,47.1,47.07,47.1,188500.0,34.4503,34.465,34.443,34.465,188500.0
2011-06-14 10:25:00,47.1,47.15,47.09,47.14,436800.0,34.465,34.5015,34.4576,34.4942,436800.0
2011-06-14 10:30:00,47.14,47.2,47.13,47.19,426500.0,34.4942,34.5381,34.4869,34.5308,426500.0
2011-06-14 10:35:00,47.2,47.2,47.15,47.19,1036500.0,34.5381,34.5381,34.5015,34.5308,1036500.0
2011-06-14 10:40:00,47.19,47.2,47.14,47.15,716700.0,34.5308,34.5381,34.4942,34.5015,716700.0
2011-06-14 10:45:00,47.16,47.17,47.13,47.16,978000.0,34.5089,34.5162,34.4869,34.5089,978000.0
2011-06-14 10:50:00,47.15,47.16,47.12,47.15,602700.0,34.5015,34.5089,34.4796,34.5015,602700.0
2011-06-14 10:55:00,47.15,47.17,47.13,47.15,346000.0,34.5015,34.5162,34.4869,34.5015,346000.0
2011-06-14 11:00:00,47.14,47.14,47.11,47.13,245300.0,34.4942,34.4942,34.4723,34.4869,245300.0
2011-06-14 11:05:00,47.13,47.14,47.1,47.12,356500.0,34.4869,34.4942,34.465,34.4796,356500.0
2011-06-14 11:10:00,47.12,47.15,47.11,47.13,182200.0,34.4796,34.5015,34.4723,34.4869,182200.0
2011-06-14 11:15:00,47.13,47.17,47.13,47.13,427500.0,34.4869,34.5162,34.4869,34.4869,427500.0
2011-06-14 11:20:00,47.14,47.16,47.11,47.13,250600.0,34.4942,34.5089,34.4723,34.4869,250600.0
2011-06-14 11:25:00,47.13,47.13,47.1,47.11,305500.0,34.4869,34.4869,34.465,34.4723,305500.0
2011-06-14 11:30:00,47.11,47.15,47.07,47.07,617600.0,34.4723,34.5015,34.443,34.443,617600.0
2011-06-14 11:35:00,47.08,47.09,47.03,47.04,416400.0,34.4503,34.4576,34.4137,34.4211,416400.0
2011-06-14 11:40:00,47.04,47.1,47.04,47.07,408100.0,34.4211,34.465,34.4211,34.443,408100.0
2011-06-14 11:45:00,47.08,47.11,47.07,47.08,246900.0,34.4503,34.4723,34.443,34.4503,246900.0
2011-06-14 11:50:00,47.08,47.11,47.07,47.09,186800.0,34.4503,34.4723,34.443,34.4576,186800.0
2011-06-14 11:55:00,47.1,47.13,47.1,47.12,176600.0,34.465,34.4869,34.465,34.4796,176600.0
2011-06-14 12:00:00,47.11,47.13,47.09,47.12,94300.0,34.4723,34.4869,34.4576,34.4796,94300.0
2011-06-14 12:05:00,47.11,47.14,47.1,47.11,245000.0,34.4723,34.4942,34.465,34.4723,245000.0
2011-06-14 12:10:00,47.11,47.11,47.07,47.1,260500.0,34.4723,34.4723,34.443,34.465,260500.0
2011-06-14 12:15:00,47.1,47.11,47.07,47.09,120200.0,34.465,34.4723,34.443,34.4576,120200.0
2011-06-14 12:20:00,47.09,47.1,47.08,47.08,138300.0,34.4576,34.465,34.4503,34.4503,138300.0
2011-06-14 12:25:00,47.08,47.12,47.08,47.11,137300.0,34.4503,34.4796,34.4503,34.4723,137300.0
2011-06-14 12:30:00,47.11,47.12,47.1,47.11,154900.0,34.4723,34.4796,34.465,34.4723,154900.0
2011-06-14 12:35:00,47.11,47.12,47.09,47.1,226600.0,34.4723,34.4796,34.4576,34.465,226600.0
2011-06-14 12:40:00,47.11,47.13,47.1,47.11,170200.0,34.4723,34.4869,34.465,34.4723,170200.0
2011-06-14 12:45:00,47.11,47.13,47.1,47.13,163100.0,34.4723,34.4869,34.465,34.4869,163100.0
2011-06-14 12:50:00,47.12,47.15,47.11,47.12,380600.0,34.4796,34.5015,34.4723,34.4796,380600.0
2011-06-14 12:55:00,47.12,47.16,47.11,47.13,339700.0,34.4796,34.5089,34.4723,34.4869,339700.0
2011-06-14 13:00:00,47.14,47.15,47.11,47.12,362100.0,34.4942,34.5015,34.4723,34.4796,362100.0
2011-06-14 13:05:00,47.11,47.14,47.11,47.13,125500.0,34.4723,34.4942,34.4723,34.4869,125500.0
2011-06-14 13:10:00,47.13,47.15,47.12,47.15,328400.0,34.4869,34.5015,34.4796,34.5015,328400.0
2011-06-14 13:15:00,47.15,47.16,47.14,47.15,113200.0,34.5015,34.5089,34.4942,34.5015,113200.0
2011-06-14 13:20:00,47.15,47.19,47.15,47.19,640300.0,34.5015,34.5308,34.5015,34.5308,640300.0
2011-06-14 13:25:00,47.19,47.19,47.17,47.17,148100.0,34.5308,34.5308,34.5162,34.5162,148100.0
2011-06-14 13:30:00,47.17,47.21,47.16,47.21,487000.0,34.5162,34.5455,34.5089,34.5455,487000.0
2011-06-14 13:35:00,47.2,47.24,47.2,47.21,666400.0,34.5381,34.5674,34.5381,34.5455,666400.0
2011-06-14 13:40:00,47.21,47.21,47.18,47.18,502500.0,34.5455,34.5455,34.5235,34.5235,502500.0
2011-06-14 13:45:00,47.18,47.19,47.15,47.17,86400.0,34.5235,34.5308,34.5015,34.5162,86400.0
2011-06-14 13:50:00,47.17,47.19,47.15,47.16,556700.0,34.5162,34.5308,34.5015,34.5089,556700.0
2011-06-14 13:55:00,47.17,47.18,47.15,47.18,316800.0,34.5162,34.5235,34.5015,34.5235,316800.0
2011-06-14 14:00:00,47.18,47.19,47.13,47.17,365000.0,34.5235,34.5308,34.4869,34.5162,365000.0
2011-06-14 14:05:00,47.17,47.17,47.13,47.15,97000.0,34.5162,34.5162,34.4869,34.5015,97000.0
2011-06-14 14:10:00,47.15,47.17,47.14,47.15,153200.0,34.5015,34.5162,34.4942,34.5015,153200.0
2011-06-14 14:15:00,47.15,47.16,47.14,47.16,118900.0,34.5015,34.5089,34.4942,34.5089,118900.0
2011-06-14 14:20:00,47.16,47.19,47.16,47.19,251400.0,34.5089,34.5308,34.5089,34.5308,251400.0
2011-06-14 14:25:00,47.19,47.2,47.17,47.18,192100.0,34.5308,34.5381,34.5162,34.5235,192100.0
2011-06-14 14:30:00,47.18,47.19,47.15,47.18,180400.0,34.5235,34.5308,34.5015,34.5235,180400.0
2011-06-14 14:35:00,47.18,47.19,47.15,47.16,307700.0,34.5235,34.5308,34.5015,34.5089,307700.0
2011-06-14 14:40:00,47.16,47.19,47.15,47.17,122900.0,34.5089,34.5308,34.5015,34.5162,122900.0
2011-06-14 14:45:00,47.17,47.25,47.17,47.25,1123500.0,34.5162,34.5747,34.5162,34.5747,1123500.0
2011-06-14 14:50:00,47.25,47.27,47.23,47.25,538600.0,34.5747,34.5894,34.5601,34.5747,538600.0
2011-06-14 14:55:00,47.25,47.25,47.23,47.23,460600.0,34.5747,34.5747,34.5601,34.5601,460600.0
2011-06-14 15:00:00,47.23,47.26,47.22,47.26,826600.0,34.5601,34.582,34.5528,34.582,826600.0
2011-06-14 15:05:00,47.26,47.26,47.23,47.25,445500.0,34.582,34.582,34.5601,34.5747,445500.0
2011-06-14 15:10:00,47.25,47.25,47.23,47.25,332100.0,34.5747,34.5747,34.5601,34.5747,332100.0
2011-06-14 15:15:00,47.25,47.25,47.21,47.21,551500.0,34.5747,34.5747,34.5455,34.5455,551500.0
2011-06-14 15:20:00,47.21,47.22,47.15,47.15,395800.0,34.5455,34.5528,34.5015,34.5015,395800.0
2011-06-14 15:25:00,47.15,47.16,47.13,47.13,660400.0,34.5015,34.5089,34.4869,34.4869,660400.0
2011-06-14 15:30:00,47.14,47.14,47.08,47.09,638500.0,34.4942,34.4942,34.4503,34.4576,638500.0
2011-06-14 15:35:00,47.09,47.1,47.05,47.07,683700.0,34.4576,34.465,34.4284,34.443,683700.0
2011-06-14 15:40:00,47.06,47.1,47.06,47.07,532000.0,34.4357,34.465,34.4357,34.443,532000.0
2011-06-14 15:45:00,47.07,47.1,47.05,47.09,1315100.0,34.443,34.465,34.4284,34.4576,1315100.0
2011-06-14 15:50:00,47.09,47.1,47.04,47.06,2050800.0,34.4576,34.465,34.4211,34.4357,2050800.0
2011-06-14 15:55:00,47.06,47.12,47.06,47.09,3911400.0,34.4357,34.4796,34.4357,34.4576,3911400.0
2011-06-15 09:30:00,46.48,46.54,46.4,46.53,1135800.0,34.0113,34.0552,33.9527,34.0479,1135800.0
2011-06-15 09:35:00,46.53,46.61,46.51,46.6,1912600.0,34.0479,34.1064,34.0332,34.0991,1912600.0
2011-06-15 09:40:00,46.6,46.66,46.57,46.66,815600.0,34.0991,34.143,34.0771,34.143,815600.0
2011-06-15 09:45:00,46.66,46.68,46.62,46.64,687800.0,34.143,34.1576,34.1137,34.1284,687800.0
2011-06-15 09:50:00,46.65,46.68,46.63,46.68,539200.0,34.1357,34.1576,34.121,34.1576,539200.0
2011-06-15 09:55:00,46.68,46.69,46.63,46.64,411700.0,34.1576,34.1649,34.121,34.1284,411700.0
2011-06-15 10:00:00,46.65,46.68,46.61,46.65,795300.0,34.1357,34.1576,34.1064,34.1357,795300.0
2011-06-15 10:05:00,46.65,46.72,46.65,46.7,847200.0,34.1357,34.1869,34.1357,34.1723,847200.0
2011-06-15 10:10:00,46.7,46.72,46.62,46.62,1057600.0,34.1723,34.1869,34.1137,34.1137,1057600.0
2011-06-15 10:15:00,46.62,46.65,46.58,46.61,965900.0,34.1137,34.1357,34.0845,34.1064,965900.0
2011-06-15 10:20:00,46.61,46.62,46.56,46.58,465400.0,34.1064,34.1137,34.0698,34.0845,465400.0
2011-06-15 10:25:00,46.58,46.59,46.54,46.55,350400.0,34.0845,34.0918,34.0552,34.0625,350400.0
2011-06-15 10:30:00,46.55,46.61,46.52,46.56,712600.0,34.0625,34.1064,34.0406,34.0698,712600.0
2011-06-15 10:35:00,46.55,46.56,46.5,46.56,379500.0,34.0625,34.0698,34.0259,34.0698,379500.0
2011-06-15 10:40:00,46.56,46.57,46.5,46.56,821500.0,34.0698,34.0771,34.0259,34.0698,821500.0
2011-06-15 10:45:00,46.57,46.64,46.56,46.64,474700.0,34.0771,34.1284,34.0698,34.1284,474700.0
2011-06-15 10:50:00,46.63,46.65,46.61,46.62,475100.0,34.121,34.1357,34.1064,34.1137,475100.0
2011-06-15 10:55:00,46.61,46.65,46.61,46.62,322700.0,34.1064,34.1357,34.1064,34.1137,322700.0
2011-06-15 11:00:00,46.62,46.65,46.58,46.59,439600.0,34.1137,34.1357,34.0845,34.0918,439600.0
2011-06-15 11:05:00,46.59,46.61,46.55,46.58,405500.0,34.0918,34.1064,34.0625,34.0845,405500.0
2011-06-15 11:10:00,46.58,46.58,46.53,46.55,448000.0,34.0845,34.0845,34.0479,34.0625,448000.0
2011-06-15 11:15:00,46.55,46.58,46.54,46.58,328100.0,34.0625,34.0845,34.0552,34.0845,328100.0
2011-06-15 11:20:00,46.58,46.6,46.54,46.56,292400.0,34.0845,34.0991,34.0552,34.0698,292400.0
2011-06-15 11:25:00,46.56,46.57,46.5,46.52,781200.0,34.0698,34.0771,34.0259,34.0406,781200.0
2011-06-15 11:30:00,46.52,46.53,46.46,46.49,437300.0,34.0406,34.0479,33.9966,34.0186,437300.0
2011-06-15 11:35:00,46.48,46.49,46.37,46.38,825400.0,34.0113,34.0186,33.9308,33.9381,825400.0
2011-06-15 11:40:00,46.38,46.4,46.34,46.38,829000.0,33.9381,33.9527,33.9088,33.9381,829000.0
2011-06-15 11:45:00,46.39,46.39,46.3,46.32,772500.0,33.9454,33.9454,33.8796,33.8942,772500.0
2011-06-15 11:50:00,46.31,46.33,46.23,46.32,1042300.0,33.8869,33.9015,33.8283,33.8942,1042300.0
2011-06-15 11:55:00,46.32,46.33,46.27,46.32,811500.0,33.8942,33.9015,33.8576,33.8942,811500.0
2011-06-15 12:00:00,46.31,46.35,46.29,46.33,465500.0,33.8869,33.9162,33.8723,33.9015,465500.0
2011-06-15 12:05:00,46.34,46.34,46.27,46.31,294600.0,33.9088,33.9088,33.8576,33.8869,294600.0
2011-06-15 12:10:00,46.32,46.33,46.27,46.29,448900.0,33.8942,33.9015,33.8576,33.8723,448900.0
2011-06-15 12:15:00,46.29,46.29,46.16,46.16,903400.0,33.8723,33.8723,33.7771,33.7771,903400.0
2011-06-15 12:20:00,46.17,46.19,46.06,46.07,1499100.0,33.7844,33.7991,33.704,33.7113,1499100.0
2011-06-15 12:25:00,46.08,46.14,45.98,46.13,1739800.0,33.7186,33.7625,33.6454,33.7552,1739800.0
2011-06-15 12:30:00,46.13,46.2,46.12,46.19,572200.0,33.7552,33.8064,33.7479,33.7991,572200.0
2011-06-15 12:35:00,46.18,46.22,46.15,46.18,328700.0,33.7918,33.821,33.7698,33.7918,328700.0
2011-06-15 12:40:00,46.17,46.22,46.16,46.18,313200.0,33.7844,33.821,33.7771,33.7918,313200.0
2011-06-15 12:45:00,46.18,46.21,46.17,46.18,330400.0,33.7918,33.8137,33.7844,33.7918,330400.0
2011-06-15 12:50:00,46.18,46.21,46.16,46.17,168600.0,33.7918,33.8137,33.7771,33.7844,168600.0
2011-06-15 12:55:00,46.17,46.18,46.12,46.15,325600.0,33.7844,33.7918,33.7479,33.7698,325600.0
2011-06-15 13:00:00,46.15,46.19,46.12,46.14,417500.0,33.7698,33.7991,33.7479,33.7625,417500.0
2011-06-15 13:05:00,46.13,46.14,46.09,46.1,246200.0,33.7552,33.7625,33.7259,33.7332,246200.0
2011-06-15 13:10:00,46.1,46.12,46.07,46.11,456200.0,33.7332,33.7479,33.7113,33.7405,456200.0
2011-06-15 13:15:00,46.11,46.11,46.05,46.06,314200.0,33.7405,33.7405,33.6966,33.704,314200.0
2011-06-15 13:20:00,46.06,46.09,46.03,46.09,345200.0,33.704,33.7259,33.682,33.7259,345200.0
2011-06-15 13:25:00,46.09,46.13,46.07,46.09,377800.0,33.7259,33.7552,33.7113,33.7259,377800.0
2011-06-15 13:30:00,46.1,46.1,46.06,46.06,305700.0,33.7332,33.7332,33.704,33.704,305700.0
2011-06-15 13:35:00,46.07,46.07,46.01,46.04,551800.0,33.7113,33.7113,33.6674,33.6893,551800.0
2011-06-15 13:40:00,46.04,46.11,46.04,46.08,326500.0,33.6893,33.7405,33.6893,33.7186,326500.0
2011-06-15 13:45:00,46.09,46.09,46.02,46.03,1607900.0,33.7259,33.7259,33.6747,33.682,1607900.0
2011-06-15 13:50:00,46.02,46.03,45.98,45.98,966300.0,33.6747,33.682,33.6454,33.6454,966300.0
2011-06-15 13:55:00,45.98,46.08,45.97,46.07,622200.0,33.6454,33.7186,33.6381,33.7113,622200.0
2011-06-15 14:00:00,46.07,46.14,46.06,46.12,476900.0,33.7113,33.7625,33.704,33.7479,476900.0
2011-06-15 14:05:00,46.12,46.23,46.12,46.2,780100.0,33.7479,33.8283,33.7479,33.8064,780100.0
2011-06-15 14:10:00,46.2,46.2,46.15,46.17,476600.0,33.8064,33.8064,33.7698,33.7844,476600.0
2011-06-15 14:15:00,46.18,46.19,46.12,46.13,220200.0,33.7918,33.7991,33.7479,33.7552,220200.0
2011-06-15 14:20:00,46.13,46.15,46.08,46.08,449600.0,33.7552,33.7698,33.7186,33.7186,449600.0
2011-06-15 14:25:00,46.07,46.1,46.02,46.03,818600.0,33.7113,33.7332,33.6747,33.682,818600.0
2011-06-15 14:30:00,46.02,46.15,46.02,46.13,642000.0,33.6747,33.7698,33.6747,33.7552,642000.0
2011-06-15 14:35:00,46.13,46.15,46.12,46.14,267000.0,33.7552,33.7698,33.7479,33.7625,267000.0
2011-06-15 14:40:00,46.14,46.15,46.07,46.09,668600.0,33.7625,33.7698,33.7113,33.7259,668600.0
2011-06-15 14:45:00,46.09,46.16,46.02,46.1,817600.0,33.7259,33.7771,33.6747,33.7332,817600.0
2011-06-15 14:50:00,46.1,46.14,46.04,46.08,1131800.0,33.7332,33.7625,33.6893,33.7186,1131800.0
2011-06-15 14:55:00,46.08,46.1,46.05,46.05,401700.0,33.7186,33.7332,33.6966,33.6966,401700.0
2011-06-15 15:00:00,46.05,46.11,46.02,46.06,775000.0,33.6966,33.7405,33.6747,33.704,775000.0
2011-06-15 15:05:00,46.06,46.07,45.98,46.02,726400.0,33.704,33.7113,33.6454,33.6747,726400.0
2011-06-15 15:10:00,46.02,46.05,45.98,46.05,685100.0,33.6747,33.6966,33.6454,33.6966,685100.0
2011-06-15 15:15:00,46.05,46.06,46.0,46.03,850700.0,33.6966,33.704,33.66,33.682,850700.0
2011-06-15 15:20:00,46.03,46.08,46.0,46.08,565500.0,33.682,33.7186,33.66,33.7186,565500.0
2011-06-15 15:25:00,46.08,46.11,46.03,46.06,1025700.0,33.7186,33.7405,33.682,33.704,1025700.0
2011-06-15 15:30:00,46.07,46.09,46.04,46.07,815800.0,33.7113,33.7259,33.6893,33.7113,815800.0
2011-06-15 15:35:00,46.06,46.08,46.05,46.07,725000.0,33.704,33.7186,33.6966,33.7113,725000.0
2011-06-15 15:40:00,46.07,46.12,46.06,46.12,1670700.0,33.7113,33.7479,33.704,33.7479,1670700.0
2011-06-15 15:45:00,46.12,46.18,46.11,46.13,1273000.0,33.7479,33.7918,33.7405,33.7552,1273000.0
2011-06-15 15:50:00,46.13,46.15,46.09,46.13,2170600.0,33.7552,33.7698,33.7259,33.7552,2170600.0
2011-06-15 15:55:00,46.13,46.15,46.08,46.09,5400200.0,33.7552,33.7698,33.7186,33.7259,5400200.0
2011-06-16 09:30:00,45.78,45.84,45.74,45.77,1578500.0,33.4991,33.543,33.4698,33.4917,1578500.0
2011-06-16 09:35:00,45.76,45.93,45.76,45.91,2216100.0,33.4844,33.6088,33.4844,33.5942,2216100.0
2011-06-16 09:40:00,45.91,45.96,45.86,45.88,1143100.0,33.5942,33.6308,33.5576,33.5722,1143100.0
2011-06-16 09:45:00,45.88,45.93,45.81,45.87,836400.0,33.5722,33.6088,33.521,33.5649,836400.0
2011-06-16 09:50:00,45.86,45.97,45.86,45.92,943200.0,33.5576,33.6381,33.5576,33.6015,943200.0
2011-06-16 09:55:00,45.92,45.92,45.81,45.81,364900.0,33.6015,33.6015,33.521,33.521,364900.0
2011-06-16 10:00:00,45.81,45.81,45.65,45.81,4111800.0,33.521,33.521,33.4039,33.521,4111800.0
2011-06-16 10:05:00,45.8,45.91,45.77,45.83,1515200.0,33.5137,33.5942,33.4917,33.5357,1515200.0
2011-06-16 10:10:00,45.84,46.02,45.82,46.01,1347000.0,33.543,33.6747,33.5283,33.6674,1347000.0
2011-06-16 10:15:00,46.02,46.04,45.94,45.99,1132000.0,33.6747,33.6893,33.6161,33.6527,1132000.0
2011-06-16 10:20:00,45.98,46.0,45.91,45.97,863800.0,33.6454,33.66,33.5942,33.6381,863800.0
2011-06-16 10:25:00,45.98,45.99,45.88,45.91,728600.0,33.6454,33.6527,33.5722,33.5942,728600.0
2011-06-16 10:30:00,45.91,45.99,45.89,45.99,1547200.0,33.5942,33.6527,33.5796,33.6527,1547200.0
2011-06-16 10:35:00,45.99,46.12,45.97,46.11,1541700.0,33.6527,33.7479,33.6381,33.7405,1541700.0
2011-06-16 10:40:00,46.11,46.14,46.08,46.09,940000.0,33.7405,33.7625,33.7186,33.7259,940000.0
2011-06-16 10:45:00,46.09,46.1,46.04,46.08,403900.0,33.7259,33.7332,33.6893,33.7186,403900.0
2011-06-16 10:50:00,46.08,46.11,46.03,46.03,429100.0,33.7186,33.7405,33.682,33.682,429100.0
2011-06-16 10:55:00,46.03,46.04,46.0,46.0,543500.0,33.682,33.6893,33.66,33.66,543500.0
2011-06-16 11:00:00,46.01,46.02,45.92,45.94,1296100.0,33.6674,33.6747,33.6015,33.6161,1296100.0
2011-06-16 11:05:00,45.95,45.95,45.88,45.92,849300.0,33.6235,33.6235,33.5722,33.6015,849300.0
2011-06-16 11:10:00,45.91,45.95,45.89,45.93,691100.0,33.5942,33.6235,33.5796,33.6088,691100.0
2011-06-16 11:15:00,45.93,46.08,45.91,46.08,868800.0,33.6088,33.7186,33.5942,33.7186,868800.0
2011-06-16 11:20:00,46.08,46.12,45.97,45.98,1175500.0,33.7186,33.7479,33.6381,33.6454,1175500.0
2011-06-16 11:25:00,45.99,46.08,45.98,46.06,297700.0,33.6527,33.7186,33.6454,33.704,297700.0
2011-06-16 11:30:00,46.06,46.11,46.04,46.06,952900.0,33.704,33.7405,33.6893,33.704,952900.0
2011-06-16 11:35:00,46.06,46.07,45.97,45.98,791500.0,33.704,33.7113,33.6381,33.6454,791500.0
2011-06-16 11:40:00,45.99,45.99,45.93,45.94,383000.0,33.6527,33.6527,33.6088,33.6161,383000.0
2011-06-16 11:45:00,45.94,45.98,45.91,45.91,536700.0,33.6161,33.6454,33.5942,33.5942,536700.0
2011-06-16 11:50:00,45.91,45.95,45.89,45.91,321800.0,33.5942,33.6235,33.5796,33.5942,321800.0
2011-06-16 11:55:00,45.91,45.92,45.87,45.89,339700.0,33.5942,33.6015,33.5649,33.5796,339700.0
2011-06-16 12:00:00,45.89,45.98,45.89,45.98,202200.0,33.5796,33.6454,33.5796,33.6454,202200.0
2011-06-16 12:05:00,45.97,45.98,45.93,45.95,208000.0,33.6381,33.6454,33.6088,33.6235,208000.0
2011-06-16 12:10:00,45.95,45.96,45.92,45.93,178500.0,33.6235,33.6308,33.6015,33.6088,178500.0
2011-06-16 12:15:00,45.94,45.95,45.91,45.92,180400.0,33.6161,33.6235,33.5942,33.6015,180400.0
2011-06-16 12:20:00,45.93,45.99,45.91,45.96,278100.0,33.6088,33.6527,33.5942,33.6308,278100.0
2011-06-16 12:25:00,45.95,46.02,45.94,45.99,243500.0,33.6235,33.6747,33.6161,33.6527,243500.0
2011-06-16 12:30:00,45.99,46.02,45.98,45.99,221500.0,33.6527,33.6747,33.6454,33.6527,221500.0
2011-06-16 12:35:00,46.0,46.01,45.96,45.98,148100.0,33.66,33.6674,33.6308,33.6454,148100.0
2011-06-16 12:40:00,45.98,45.99,45.96,45.99,174800.0,33.6454,33.6527,33.6308,33.6527,174800.0
2011-06-16 12:45:00,45.99,45.99,45.97,45.98,184800.0,33.6527,33.6527,33.6381,33.6454,184800.0
2011-06-16 12:50:00,45.99,46.01,45.97,45.98,207500.0,33.6527,33.6674,33.6381,33.6454,207500.0
2011-06-16 12:55:00,45.97,45.98,45.93,45.93,213700.0,33.6381,33.6454,33.6088,33.6088,213700.0
2011-06-16 13:00:00,45.93,45.93,45.87,45.88,277100.0,33.6088,33.6088,33.5649,33.5722,277100.0
2011-06-16 13:05:00,45.88,45.9,45.86,45.88,216800.0,33.5722,33.5869,33.5576,33.5722,216800.0
2011-06-16 13:10:00,45.88,45.94,45.87,45.92,282800.0,33.5722,33.6161,33.5649,33.6015,282800.0
2011-06-16 13:15:00,45.91,45.99,45.91,45.96,144200.0,33.5942,33.6527,33.5942,33.6308,144200.0
2011-06-16 13:20:00,45.96,45.97,45.88,45.91,724900.0,33.6308,33.6381,33.5722,33.5942,724900.0
2011-06-16 13:25:00,45.9,45.91,45.85,45.86,494100.0,33.5869,33.5942,33.5503,33.5576,494100.0
2011-06-16 13:30:00,45.86,45.86,45.81,45.81,467600.0,33.5576,33.5576,33.521,33.521,467600.0
2011-06-16 13:35:00,45.81,45.83,45.76,45.77,663900.0,33.521,33.5357,33.4844,33.4917,663900.0
2011-06-16 13:40:00,45.76,45.78,45.71,45.71,540300.0,33.4844,33.4991,33.4478,33.4478,540300.0
2011-06-16 13:45:00,45.71,45.74,45.68,45.74,309100.0,33.4478,33.4698,33.4259,33.4698,309100.0
2011-06-16 13:50:00,45.74,45.75,45.66,45.67,561000.0,33.4698,33.4771,33.4113,33.4186,561000.0
2011-06-16 13:55:00,45.66,45.71,45.64,45.65,785200.0,33.4113,33.4478,33.3966,33.4039,785200.0
2011-06-16 14:00:00,45.65,45.7,45.64,45.69,329100.0,33.4039,33.4405,33.3966,33.4332,329100.0
2011-06-16 14:05:00,45.69,45.71,45.64,45.66,998800.0,33.4332,33.4478,33.3966,33.4113,998800.0
2011-06-16 14:10:00,45.66,45.66,45.59,45.6,604000.0,33.4113,33.4113,33.36,33.3674,604000.0
2011-06-16 14:15:00,45.59,45.6,45.55,45.56,310400.0,33.36,33.3674,33.3308,33.3381,310400.0
2011-06-16 14:20:00,45.56,45.6,45.56,45.57,277200.0,33.3381,33.3674,33.3381,33.3454,277200.0
2011-06-16 14:25:00,45.56,45.62,45.56,45.58,495500.0,33.3381,33.382,33.3381,33.3527,495500.0
2011-06-16 14:30:00,45.58,45.6,45.53,45.53,572300.0,33.3527,33.3674,33.3161,33.3161,572300.0
2011-06-16 14:35:00,45.53,45.54,45.45,45.47,649000.0,33.3161,33.3234,33.2576,33.2722,649000.0
2011-06-16 14:40:00,45.47,45.52,45.45,45.47,1583500.0,33.2722,33.3088,33.2576,33.2722,1583500.0
2011-06-16 14:45:00,45.47,45.47,45.38,45.39,1023800.0,33.2722,33.2722,33.2064,33.2137,1023800.0
2011-06-16 14:50:00,45.39,45.46,45.37,45.45,1082600.0,33.2137,33.2649,33.1991,33.2576,1082600.0
2011-06-16 14:55:00,45.45,45.52,45.44,45.52,474900.0,33.2576,33.3088,33.2503,33.3088,474900.0
2011-06-16 15:00:00,45.51,45.56,45.49,45.55,897000.0,33.3015,33.3381,33.2869,33.3308,897000.0
2011-06-16 15:05:00,45.55,45.63,45.55,45.62,671000.0,33.3308,33.3893,33.3308,33.382,671000.0
2011-06-16 15:10:00,45.63,45.65,45.62,45.65,325300.0,33.3893,33.4039,33.382,33.4039,325300.0
2011-06-16 15:15:00,45.65,45.66,45.62,45.63,371500.0,33.4039,33.4113,33.382,33.3893,371500.0
2011-06-16 15:20:00,45.64,45.68,45.63,45.66,399200.0,33.3966,33.4259,33.3893,33.4113,399200.0
2011-06-16 15:25:00,45.67,45.71,45.66,45.66,499200.0,33.4186,33.4478,33.4113,33.4113,499200.0
2011-06-16 15:30:00,45.67,45.75,45.66,45.75,485800.0,33.4186,33.4771,33.4113,33.4771,485800.0
2011-06-16 15:35:00,45.74,45.82,45.72,45.79,626200.0,33.4698,33.5283,33.4552,33.5064,626200.0
2011-06-16 15:40:00,45.79,45.8,45.75,45.76,594700.0,33.5064,33.5137,33.4771,33.4844,594700.0
2011-06-16 15:45:00,45.76,45.8,45.74,45.76,971000.0,33.4844,33.5137,33.4698,33.4844,971000.0
2011-06-16 15:50:00,45.76,45.83,45.75,45.82,1018700.0,33.4844,33.5357,33.4771,33.5283,1018700.0
2011-06-16 15:55:00,45.83,45.83,45.72,45.73,3472000.0,33.5357,33.5357,33.4552,33.4625,3472000.0
2011-06-17 09:30:00,46.07,46.09,46.0,46.01,2905000.0,33.7113,33.7259,33.66,33.6674,2905000.0
2011-06-17 09:35:00,46.02,46.03,45.91,45.92,1522100.0,33.6747,33.682,33.5942,33.6015,1522100.0
2011-06-17 09:40:00,45.91,45.92,45.84,45.86,2023300.0,33.5942,33.6015,33.543,33.5576,2023300.0
2011-06-17 09:45:00,45.86,45.94,45.86,45.89,682300.0,33.5576,33.6161,33.5576,33.5796,682300.0
2011-06-17 09:50:00,45.9,45.92,45.85,45.87,568900.0,33.5869,33.6015,33.5503,33.5649,568900.0
2011-06-17 09:55:00,45.86,45.95,45.85,45.94,1046000.0,33.5576,33.6235,33.5503,33.6161,1046000.0
2011-06-17 10:00:00,45.94,46.07,45.94,46.03,1134400.0,33.6161,33.7113,33.6161,33.682,1134400.0
2011-06-17 10:05:00,46.02,46.03,45.96,46.02,1187500.0,33.6747,33.682,33.6308,33.6747,1187500.0
2011-06-17 10:10:00,46.02,46.07,46.01,46.04,686200.0,33.6747,33.7113,33.6674,33.6893,686200.0
2011-06-17 10:15:00,46.05,46.07,45.99,46.02,1326600.0,33.6966,33.7113,33.6527,33.6747,1326600.0
2011-06-17 10:20:00,46.02,46.03,45.93,45.95,752500.0,33.6747,33.682,33.6088,33.6235,752500.0
2011-06-17 10:25:00,45.95,45.95,45.87,45.92,815200.0,33.6235,33.6235,33.5649,33.6015,815200.0
2011-06-17 10:30:00,45.92,45.97,45.9,45.94,620800.0,33.6015,33.6381,33.5869,33.6161,620800.0
2011-06-17 10:35:00,45.93,46.02,45.91,46.01,762300.0,33.6088,33.6747,33.5942,33.6674,762300.0
2011-06-17 10:40:00,46.01,46.02,45.97,45.99,1191700.0,33.6674,33.6747,33.6381,33.6527,1191700.0
2011-06-17 10:45:00,45.99,46.04,45.98,46.04,381300.0,33.6527,33.6893,33.6454,33.6893,381300.0
2011-06-17 10:50:00,46.04,46.06,46.02,46.03,423400.0,33.6893,33.704,33.6747,33.682,423400.0
2011-06-17 10:55:00,46.03,46.05,46.01,46.02,303700.0,33.682,33.6966,33.6674,33.6747,303700.0
2011-06-17 11:00:00,46.02,46.02,45.93,45.94,636500.0,33.6747,33.6747,33.6088,33.6161,636500.0
2011-06-17 11:05:00,45.94,45.97,45.93,45.94,453900.0,33.6161,33.6381,33.6088,33.6161,453900.0
2011-06-17 11:10:00,45.95,46.04,45.94,46.02,436800.0,33.6235,33.6893,33.6161,33.6747,436800.0
2011-06-17 11:15:00,46.03,46.05,46.0,46.04,444900.0,33.682,33.6966,33.66,33.6893,444900.0
2011-06-17 11:20:00,46.05,46.06,46.02,46.03,305800.0,33.6966,33.704,33.6747,33.682,305800.0
2011-06-17 11:25:00,46.04,46.06,46.02,46.06,338100.0,33.6893,33.704,33.6747,33.704,338100.0
2011-06-17 11:30:00,46.06,46.06,45.99,46.01,416700.0,33.704,33.704,33.6527,33.6674,416700.0
2011-06-17 11:35:00,46.01,46.03,45.97,45.98,479900.0,33.6674,33.682,33.6381,33.6454,479900.0
2011-06-17 11:40:00,45.98,46.02,45.98,46.02,414500.0,33.6454,33.6747,33.6454,33.6747,414500.0
2011-06-17 11:45:00,46.01,46.03,45.99,46.02,223300.0,33.6674,33.682,33.6527,33.6747,223300.0
2011-06-17 11:50:00,46.01,46.03,45.97,46.0,165700.0,33.6674,33.682,33.6381,33.66,165700.0
2011-06-17 11:55:00,46.0,46.02,45.99,46.0,145200.0,33.66,33.6747,33.6527,33.66,145200.0
2011-06-17 12:00:00,46.01,46.02,45.96,45.96,242800.0,33.6674,33.6747,33.6308,33.6308,242800.0
2011-06-17 12:05:00,45.97,46.02,45.97,46.02,263600.0,33.6381,33.6747,33.6381,33.6747,263600.0
2011-06-17 12:10:00,46.02,46.02,45.97,45.98,246100.0,33.6747,33.6747,33.6381,33.6454,246100.0
2011-06-17 12:15:00,45.98,45.98,45.94,45.95,373300.0,33.6454,33.6454,33.6161,33.6235,373300.0
2011-06-17 12:20:00,45.95,45.95,45.88,45.9,487700.0,33.6235,33.6235,33.5722,33.5869,487700.0
2011-06-17 12:25:00,45.91,45.93,45.88,45.91,449400.0,33.5942,33.6088,33.5722,33.5942,449400.0
2011-06-17 12:30:00,45.91,45.93,45.87,45.87,281400.0,33.5942,33.6088,33.5649,33.5649,281400.0
2011-06-17 12:35:00,45.87,45.92,45.85,45.87,419200.0,33.5649,33.6015,33.5503,33.5649,419200.0
2011-06-17 12:40:00,45.87,45.87,45.81,45.85,583300.0,33.5649,33.5649,33.521,33.5503,583300.0
2011-06-17 12:45:00,45.85,45.87,45.83,45.85,120800.0,33.5503,33.5649,33.5357,33.5503,120800.0
2011-06-17 12:50:00,45.84,45.84,45.77,45.78,520500.0,33.543,33.543,33.4917,33.4991,520500.0
2011-06-17 12:55:00,45.77,45.82,45.75,45.81,383400.0,33.4917,33.5283,33.4771,33.521,383400.0
2011-06-17 13:00:00,45.81,45.83,45.79,45.79,180500.0,33.521,33.5357,33.5064,33.5064,180500.0
2011-06-17 13:05:00,45.79,45.8,45.74,45.78,286200.0,33.5064,33.5137,33.4698,33.4991,286200.0
2011-06-17 13:10:00,45.78,45.79,45.75,45.76,216800.0,33.4991,33.5064,33.4771,33.4844,216800.0
2011-06-17 13:15:00,45.76,45.76,45.7,45.7,448800.0,33.4844,33.4844,33.4405,33.4405,448800.0
2011-06-17 13:20:00,45.7,45.73,45.69,45.72,277300.0,33.4405,33.4625,33.4332,33.4552,277300.0
2011-06-17 13:25:00,45.72,45.8,45.7,45.8,391900.0,33.4552,33.5137,33.4405,33.5137,391900.0
2011-06-17 13:30:00,45.79,45.84,45.79,45.82,305400.0,33.5064,33.543,33.5064,33.5283,305400.0
2011-06-17 13:35:00,45.82,45.85,45.82,45.85,222700.0,33.5283,33.5503,33.5283,33.5503,222700.0
2011-06-17 13:40:00,45.85,45.85,45.8,45.8,249600.0,33.5503,33.5503,33.5137,33.5137,249600.0
2011-06-17 13:45:00,45.81,45.81,45.76,45.79,205800.0,33.521,33.521,33.4844,33.5064,205800.0
2011-06-17 13:50:00,45.8,45.8,45.72,45.75,273700.0,33.5137,33.5137,33.4552,33.4771,273700.0
2011-06-17 13:55:00,45.76,45.8,45.73,45.79,228600.0,33.4844,33.5137,33.4625,33.5064,228600.0
2011-06-17 14:00:00,45.78,45.83,45.77,45.81,370900.0,33.4991,33.5357,33.4917,33.521,370900.0
2011-06-17 14:05:00,45.81,45.84,45.79,45.8,249600.0,33.521,33.543,33.5064,33.5137,249600.0
2011-06-17 14:10:00,45.8,45.83,45.78,45.83,136000.0,33.5137,33.5357,33.4991,33.5357,136000.0
2011-06-17 14:15:00,45.83,45.9,45.83,45.87,300400.0,33.5357,33.5869,33.5357,33.5649,300400.0
2011-06-17 14:20:00,45.87,45.91,45.87,45.89,216000.0,33.5649,33.5942,33.5649,33.5796,216000.0
2011-06-17 14:25:00,45.89,45.97,45.88,45.97,410700.0,33.5796,33.6381,33.5722,33.6381,410700.0
2011-06-17 14:30:00,45.98,45.98,45.9,45.92,256700.0,33.6454,33.6454,33.5869,33.6015,256700.0
2011-06-17 14:35:00,45.92,45.93,45.87,45.9,305100.0,33.6015,33.6088,33.5649,33.5869,305100.0
2011-06-17 14:40:00,45.89,45.9,45.82,45.85,601200.0,33.5796,33.5869,33.5283,33.5503,601200.0
2011-06-17 14:45:00,45.84,45.87,45.82,45.86,204200.0,33.543,33.5649,33.5283,33.5576,204200.0
2011-06-17 14:50:00,45.87,45.9,45.84,45.88,193600.0,33.5649,33.5869,33.543,33.5722,193600.0
2011-06-17 14:55:00,45.89,45.91,45.86,45.88,114400.0,33.5796,33.5942,33.5576,33.5722,114400.0
2011-06-17 15:00:00,45.88,45.92,45.87,45.88,496500.0,33.5722,33.6015,33.5649,33.5722,496500.0
2011-06-17 15:05:00,45.89,45.91,45.87,45.87,289500.0,33.5796,33.5942,33.5649,33.5649,289500.0
2011-06-17 15:10:00,45.87,45.87,45.83,45.84,203700.0,33.5649,33.5649,33.5357,33.543,203700.0
2011-06-17 15:15:00,45.85,45.85,45.7,45.76,985900.0,33.5503,33.5503,33.4405,33.4844,985900.0
2011-06-17 15:20:00,45.76,45.82,45.76,45.81,469700.0,33.4844,33.5283,33.4844,33.521,469700.0
2011-06-17 15:25:00,45.81,45.81,45.75,45.77,588300.0,33.521,33.521,33.4771,33.4917,588300.0
2011-06-17 15:30:00,45.77,45.8,45.76,45.78,383600.0,33.4917,33.5137,33.4844,33.4991,383600.0
2011-06-17 15:35:00,45.78,45.86,45.74,45.82,1204800.0,33.4991,33.5576,33.4698,33.5283,1204800.0
2011-06-17 15:40:00,45.82,45.88,45.81,45.88,1050300.0,33.5283,33.5722,33.521,33.5722,1050300.0
2011-06-17 15:45:00,45.88,45.91,45.85,45.88,1577700.0,33.5722,33.5942,33.5503,33.5722,1577700.0
2011-06-17 15:50:00,45.88,45.9,45.84,45.9,957400.0,33.5722,33.5869,33.543,33.5869,957400.0
2011-06-17 15:55:00,45.89,45.9,45.79,45.82,3693400.0,33.5796,33.5869,33.5064,33.5283,3693400.0
2011-06-20 09:30:00,45.55,45.62,45.53,45.62,610600.0,33.3308,33.382,33.3161,33.382,610600.0
2011-06-20 09:35:00,45.61,45.62,45.48,45.53,1014100.0,33.3747,33.382,33.2795,33.3161,1014100.0
2011-06-20 09:40:00,45.53,45.65,45.53,45.62,1269600.0,33.3161,33.4039,33.3161,33.382,1269600.0
2011-06-20 09:45:00,45.62,45.66,45.58,45.65,876700.0,33.382,33.4113,33.3527,33.4039,876700.0
2011-06-20 09:50:00,45.65,45.7,45.65,45.66,623500.0,33.4039,33.4405,33.4039,33.4113,623500.0
2011-06-20 09:55:00,45.65,45.7,45.64,45.68,458900.0,33.4039,33.4405,33.3966,33.4259,458900.0
2011-06-20 10:00:00,45.67,45.72,45.62,45.63,657900.0,33.4186,33.4552,33.382,33.3893,657900.0
2011-06-20 10:05:00,45.63,45.67,45.57,45.58,494900.0,33.3893,33.4186,33.3454,33.3527,494900.0
2011-06-20 10:10:00,45.57,45.61,45.48,45.48,790500.0,33.3454,33.3747,33.2795,33.2795,790500.0
2011-06-20 10:15:00,45.49,45.58,45.47,45.57,802000.0,33.2869,33.3527,33.2722,33.3454,802000.0
2011-06-20 10:20:00,45.57,45.59,45.5,45.52,687200.0,33.3454,33.36,33.2942,33.3088,687200.0
2011-06-20 10:25:00,45.52,45.63,45.49,45.61,784100.0,33.3088,33.3893,33.2869,33.3747,784100.0
2011-06-20 10:30:00,45.61,45.66,45.6,45.63,498900.0,33.3747,33.4113,33.3674,33.3893,498900.0
2011-06-20 10:35:00,45.63,45.66,45.62,45.64,256800.0,33.3893,33.4113,33.382,33.3966,256800.0
2011-06-20 10:40:00,45.64,45.69,45.64,45.66,446100.0,33.3966,33.4332,33.3966,33.4113,446100.0
2011-06-20 10:45:00,45.67,45.71,45.65,45.69,427400.0,33.4186,33.4478,33.4039,33.4332,427400.0
2011-06-20 10:50:00,45.69,45.69,45.65,45.66,254800.0,33.4332,33.4332,33.4039,33.4113,254800.0
2011-06-20 10:55:00,45.66,45.68,45.61,45.64,457800.0,33.4113,33.4259,33.3747,33.3966,457800.0
2011-06-20 11:00:00,45.64,45.65,45.59,45.62,474400.0,33.3966,33.4039,33.36,33.382,474400.0
2011-06-20 11:05:00,45.61,45.64,45.56,45.57,1092000.0,33.3747,33.3966,33.3381,33.3454,1092000.0
2011-06-20 11:10:00,45.57,45.6,45.57,45.57,277200.0,33.3454,33.3674,33.3454,33.3454,277200.0
2011-06-20 11:15:00,45.57,45.6,45.55,45.6,155500.0,33.3454,33.3674,33.3308,33.3674,155500.0
2011-06-20 11:20:00,45.59,45.7,45.59,45.69,644100.0,33.36,33.4405,33.36,33.4332,644100.0
2011-06-20 11:25:00,45.7,45.71,45.68,45.69,582200.0,33.4405,33.4478,33.4259,33.4332,582200.0
2011-06-20 11:30:00,45.69,45.73,45.66,45.67,457800.0,33.4332,33.4625,33.4113,33.4186,457800.0
2011-06-20 11:35:00,45.67,45.69,45.66,45.68,187200.0,33.4186,33.4332,33.4113,33.4259,187200.0
2011-06-20 11:40:00,45.68,45.73,45.68,45.73,281600.0,33.4259,33.4625,33.4259,33.4625,281600.0
2011-06-20 11:45:00,45.73,45.75,45.72,45.74,228400.0,33.4625,33.4771,33.4552,33.4698,228400.0
2011-06-20 11:50:00,45.75,45.75,45.71,45.73,206400.0,33.4771,33.4771,33.4478,33.4625,206400.0
2011-06-20 11:55:00,45.74,45.77,45.73,45.76,193200.0,33.4698,33.4917,33.4625,33.4844,193200.0
2011-06-20 12:00:00,45.76,45.79,45.75,45.76,578900.0,33.4844,33.5064,33.4771,33.4844,578900.0
2011-06-20 12:05:00,45.76,45.78,45.74,45.75,175000.0,33.4844,33.4991,33.4698,33.4771,175000.0
2011-06-20 12:10:00,45.74,45.75,45.7,45.7,220100.0,33.4698,33.4771,33.4405,33.4405,220100.0
2011-06-20 12:15:00,45.71,45.73,45.7,45.72,149400.0,33.4478,33.4625,33.4405,33.4552,149400.0
2011-06-20 12:20:00,45.72,45.72,45.67,45.7,407000.0,33.4552,33.4552,33.4186,33.4405,407000.0
2011-06-20 12:25:00,45.7,45.75,45.69,45.75,149800.0,33.4405,33.4771,33.4332,33.4771,149800.0
2011-06-20 12:30:00,45.75,45.75,45.71,45.73,228700.0,33.4771,33.4771,33.4478,33.4625,228700.0
2011-06-20 12:35:00,45.73,45.73,45.7,45.7,154000.0,33.4625,33.4625,33.4405,33.4405,154000.0
2011-06-20 12:40:00,45.7,45.73,45.7,45.73,92100.0,33.4405,33.4625,33.4405,33.4625,92100.0
2011-06-20 12:45:00,45.73,45.74,45.72,45.73,75500.0,33.4625,33.4698,33.4552,33.4625,75500.0
2011-06-20 12:50:00,45.73,45.74,45.68,45.69,171000.0,33.4625,33.4698,33.4259,33.4332,171000.0
2011-06-20 12:55:00,45.69,45.69,45.65,45.66,277100.0,33.4332,33.4332,33.4039,33.4113,277100.0
2011-06-20 13:00:00,45.66,45.67,45.65,45.65,126200.0,33.4113,33.4186,33.4039,33.4039,126200.0
2011-06-20 13:05:00,45.64,45.69,45.61,45.69,286100.0,33.3966,33.4332,33.3747,33.4332,286100.0
2011-06-20 13:10:00,45.69,45.69,45.65,45.65,267200.0,33.4332,33.4332,33.4039,33.4039,267200.0
2011-06-20 13:15:00,45.66,45.7,45.66,45.67,297600.0,33.4113,33.4405,33.4113,33.4186,297600.0
2011-06-20 13:20:00,45.67,45.7,45.65,45.7,180200.0,33.4186,33.4405,33.4039,33.4405,180200.0
2011-06-20 13:25:00,45.69,45.7,45.66,45.67,178300.0,33.4332,33.4405,33.4113,33.4186,178300.0
2011-06-20 13:30:00,45.67,45.71,45.66,45.71,152200.0,33.4186,33.4478,33.4113,33.4478,152200.0
2011-06-20 13:35:00,45.7,45.73,45.69,45.69,71300.0,33.4405,33.4625,33.4332,33.4332,71300.0
2011-06-20 13:40:00,45.7,45.72,45.68,45.68,119300.0,33.4405,33.4552,33.4259,33.4259,119300.0
2011-06-20 13:45:00,45.68,45.68,45.63,45.65,184300.0,33.4259,33.4259,33.3893,33.4039,184300.0
2011-06-20 13:50:00,45.65,45.67,45.64,45.66,253600.0,33.4039,33.4186,33.3966,33.4113,253600.0
2011-06-20 13:55:00,45.65,45.67,45.63,45.65,204500.0,33.4039,33.4186,33.3893,33.4039,204500.0
2011-06-20 14:00:00,45.65,45.69,45.64,45.66,315500.0,33.4039,33.4332,33.3966,33.4113,315500.0
2011-06-20 14:05:00,45.67,45.73,45.66,45.72,248700.0,33.4186,33.4625,33.4113,33.4552,248700.0
2011-06-20 14:10:00,45.72,45.72,45.69,45.71,109600.0,33.4552,33.4552,33.4332,33.4478,109600.0
2011-06-20 14:15:00,45.71,45.73,45.69,45.72,155400.0,33.4478,33.4625,33.4332,33.4552,155400.0
2011-06-20 14:20:00,45.72,45.72,45.65,45.67,205500.0,33.4552,33.4552,33.4039,33.4186,205500.0
2011-06-20 14:25:00,45.67,45.68,45.65,45.67,196700.0,33.4186,33.4259,33.4039,33.4186,196700.0
2011-06-20 14:30:00,45.66,45.72,45.66,45.72,247800.0,33.4113,33.4552,33.4113,33.4552,247800.0
2011-06-20 14:35:00,45.73,45.75,45.72,45.73,235900.0,33.4625,33.4771,33.4552,33.4625,235900.0
2011-06-20 14:40:00,45.73,45.75,45.71,45.74,248800.0,33.4625,33.4771,33.4478,33.4698,248800.0
2011-06-20 14:45:00,45.74,45.79,45.74,45.75,331400.0,33.4698,33.5064,33.4698,33.4771,331400.0
2011-06-20 14:50:00,45.74,45.77,45.72,45.74,198100.0,33.4698,33.4917,33.4552,33.4698,198100.0
2011-06-20 14:55:00,45.73,45.76,45.73,45.74,336500.0,33.4625,33.4844,33.4625,33.4698,336500.0
2011-06-20 15:00:00,45.74,45.74,45.7,45.73,185900.0,33.4698,33.4698,33.4405,33.4625,185900.0
2011-06-20 15:05:00,45.72,45.74,45.67,45.69,230800.0,33.4552,33.4698,33.4186,33.4332,230800.0
2011-06-20 15:10:00,45.69,45.69,45.64,45.66,443800.0,33.4332,33.4332,33.3966,33.4113,443800.0
2011-06-20 15:15:00,45.66,45.68,45.65,45.65,375400.0,33.4113,33.4259,33.4039,33.4039,375400.0
2011-06-20 15:20:00,45.65,45.67,45.63,45.65,531500.0,33.4039,33.4186,33.3893,33.4039,531500.0
2011-06-20 15:25:00,45.65,45.65,45.62,45.64,531700.0,33.4039,33.4039,33.382,33.3966,531700.0
2011-06-20 15:30:00,45.64,45.68,45.62,45.68,519600.0,33.3966,33.4259,33.382,33.4259,519600.0
2011-06-20 15:35:00,45.68,45.72,45.67,45.7,1142800.0,33.4259,33.4552,33.4186,33.4405,1142800.0
2011-06-20 15:40:00,45.7,45.72,45.69,45.7,474400.0,33.4405,33.4552,33.4332,33.4405,474400.0
2011-06-20 15:45:00,45.71,45.75,45.68,45.72,865300.0,33.4478,33.4771,33.4259,33.4552,865300.0
2011-06-20 15:50:00,45.72,45.73,45.68,45.73,1487700.0,33.4552,33.4625,33.4259,33.4625,1487700.0
2011-06-20 15:55:00,45.73,45.76,45.71,45.72,2195800.0,33.4625,33.4844,33.4478,33.4552,2195800.0
2011-06-21 09:30:00,46.13,46.14,46.06,46.08,942200.0,33.7552,33.7625,33.704,33.7186,942200.0
2011-06-21 09:35:00,46.08,46.11,46.05,46.09,1367000.0,33.7186,33.7405,33.6966,33.7259,1367000.0
2011-06-21 09:40:00,46.09,46.14,46.09,46.11,1180600.0,33.7259,33.7625,33.7259,33.7405,1180600.0
2011-06-21 09:45:00,46.11,46.11,46.03,46.09,657300.0,33.7405,33.7405,33.682,33.7259,657300.0
2011-06-21 09:50:00,46.08,46.16,46.07,46.15,632700.0,33.7186,33.7771,33.7113,33.7698,632700.0
2011-06-21 09:55:00,46.14,46.22,46.14,46.19,468200.0,33.7625,33.821,33.7625,33.7991,468200.0
2011-06-21 10:00:00,46.18,46.29,46.17,46.24,817300.0,33.7918,33.8723,33.7844,33.8357,817300.0
2011-06-21 10:05:00,46.23,46.26,46.21,46.23,1398300.0,33.8283,33.8503,33.8137,33.8283,1398300.0
2011-06-21 10:10:00,46.23,46.24,46.2,46.2,489200.0,33.8283,33.8357,33.8064,33.8064,489200.0
2011-06-21 10:15:00,46.19,46.28,46.19,46.25,560100.0,33.7991,33.8649,33.7991,33.843,560100.0
2011-06-21 10:20:00,46.25,46.36,46.24,46.34,1691000.0,33.843,33.9235,33.8357,33.9088,1691000.0
2011-06-21 10:25:00,46.34,46.37,46.29,46.33,473200.0,33.9088,33.9308,33.8723,33.9015,473200.0
2011-06-21 10:30:00,46.33,46.36,46.29,46.31,693800.0,33.9015,33.9235,33.8723,33.8869,693800.0
2011-06-21 10:35:00,46.31,46.34,46.3,46.34,576200.0,33.8869,33.9088,33.8796,33.9088,576200.0
2011-06-21 10:40:00,46.33,46.37,46.33,46.35,595300.0,33.9015,33.9308,33.9015,33.9162,595300.0
2011-06-21 10:45:00,46.35,46.41,46.35,46.38,372900.0,33.9162,33.9601,33.9162,33.9381,372900.0
2011-06-21 10:50:00,46.38,46.39,46.35,46.37,452500.0,33.9381,33.9454,33.9162,33.9308,452500.0
2011-06-21 10:55:00,46.37,46.38,46.35,46.37,496300.0,33.9308,33.9381,33.9162,33.9308,496300.0
2011-06-21 11:00:00,46.37,46.38,46.34,46.37,266900.0,33.9308,33.9381,33.9088,33.9308,266900.0
2011-06-21 11:05:00,46.37,46.41,46.36,46.41,354600.0,33.9308,33.9601,33.9235,33.9601,354600.0
2011-06-21 11:10:00,46.41,46.42,46.39,46.41,283800.0,33.9601,33.9674,33.9454,33.9601,283800.0
2011-06-21 11:15:00,46.4,46.45,46.4,46.41,439400.0,33.9527,33.9893,33.9527,33.9601,439400.0
2011-06-21 11:20:00,46.42,46.48,46.42,46.46,387700.0,33.9674,34.0113,33.9674,33.9966,387700.0
2011-06-21 11:25:00,46.46,46.47,46.44,46.45,220900.0,33.9966,34.004,33.982,33.9893,220900.0
2011-06-21 11:30:00,46.45,46.52,46.45,46.5,242500.0,33.9893,34.0406,33.9893,34.0259,242500.0
2011-06-21 11:35:00,46.5,46.56,46.48,46.55,502400.0,34.0259,34.0698,34.0113,34.0625,502400.0
2011-06-21 11:40:00,46.54,46.55,46.49,46.51,378000.0,34.0552,34.0625,34.0186,34.0332,378000.0
2011-06-21 11:45:00,46.5,46.52,46.48,46.49,332200.0,34.0259,34.0406,34.0113,34.0186,332200.0
2011-06-21 11:50:00,46.49,46.5,46.44,46.45,289400.0,34.0186,34.0259,33.982,33.9893,289400.0
2011-06-21 11:55:00,46.45,46.46,46.41,46.44,584100.0,33.9893,33.9966,33.9601,33.982,584100.0
2011-06-21 12:00:00,46.44,46.45,46.4,46.41,274500.0,33.982,33.9893,33.9527,33.9601,274500.0
2011-06-21 12:05:00,46.41,46.43,46.4,46.43,157800.0,33.9601,33.9747,33.9527,33.9747,157800.0
2011-06-21 12:10:00,46.43,46.43,46.4,46.41,80200.0,33.9747,33.9747,33.9527,33.9601,80200.0
2011-06-21 12:15:00,46.41,46.44,46.39,46.43,569000.0,33.9601,33.982,33.9454,33.9747,569000.0
2011-06-21 12:20:00,46.43,46.47,46.42,46.42,180300.0,33.9747,34.004,33.9674,33.9674,180300.0
2011-06-21 12:25:00,46.42,46.44,46.4,46.43,244600.0,33.9674,33.982,33.9527,33.9747,244600.0
2011-06-21 12:30:00,46.42,46.43,46.41,46.43,294500.0,33.9674,33.9747,33.9601,33.9747,294500.0
2011-06-21 12:35:00,46.42,46.42,46.4,46.42,119100.0,33.9674,33.9674,33.9527,33.9674,119100.0
2011-06-21 12:40:00,46.42,46.44,46.4,46.42,106900.0,33.9674,33.982,33.9527,33.9674,106900.0
2011-06-21 12:45:00,46.42,46.5,46.41,46.48,831600.0,33.9674,34.0259,33.9601,34.0113,831600.0
2011-06-21 12:50:00,46.48,46.5,46.47,46.48,217200.0,34.0113,34.0259,34.004,34.0113,217200.0
2011-06-21 12:55:00,46.47,46.48,46.45,46.47,175200.0,34.004,34.0113,33.9893,34.004,175200.0
2011-06-21 13:00:00,46.47,46.48,46.46,46.47,128100.0,34.004,34.0113,33.9966,34.004,128100.0
2011-06-21 13:05:00,46.47,46.47,46.43,46.44,177900.0,34.004,34.004,33.9747,33.982,177900.0
2011-06-21 13:10:00,46.43,46.45,46.4,46.45,311700.0,33.9747,33.9893,33.9527,33.9893,311700.0
2011-06-21 13:15:00,46.45,46.45,46.4,46.41,171800.0,33.9893,33.9893,33.9527,33.9601,171800.0
2011-06-21 13:20:00,46.41,46.43,46.4,46.42,146400.0,33.9601,33.9747,33.9527,33.9674,146400.0
2011-06-21 13:25:00,46.42,46.43,46.4,46.42,78600.0,33.9674,33.9747,33.9527,33.9674,78600.0
2011-06-21 13:30:00,46.41,46.47,46.41,46.42,244400.0,33.9601,34.004,33.9601,33.9674,244400.0
2011-06-21 13:35:00,46.42,46.44,46.41,46.41,133400.0,33.9674,33.982,33.9601,33.9601,133400.0
2011-06-21 13:40:00,46.41,46.44,46.41,46.43,152200.0,33.9601,33.982,33.9601,33.9747,152200.0
2011-06-21 13:45:00,46.43,46.44,46.42,46.42,351900.0,33.9747,33.982,33.9674,33.9674,351900.0
2011-06-21 13:50:00,46.42,46.43,46.4,46.41,243700.0,33.9674,33.9747,33.9527,33.9601,243700.0
2011-06-21 13:55:00,46.42,46.42,46.4,46.41,110800.0,33.9674,33.9674,33.9527,33.9601,110800.0
2011-06-21 14:00:00,46.41,46.43,46.41,46.42,157300.0,33.9601,33.9747,33.9601,33.9674,157300.0
2011-06-21 14:05:00,46.42,46.45,46.42,46.44,248300.0,33.9674,33.9893,33.9674,33.982,248300.0
2011-06-21 14:10:00,46.45,46.48,46.45,46.47,155400.0,33.9893,34.0113,33.9893,34.004,155400.0
2011-06-21 14:15:00,46.47,46.48,46.44,46.46,197700.0,34.004,34.0113,33.982,33.9966,197700.0
2011-06-21 14:20:00,46.46,46.49,46.45,46.48,198800.0,33.9966,34.0186,33.9893,34.0113,198800.0
2011-06-21 14:25:00,46.48,46.52,46.48,46.5,340600.0,34.0113,34.0406,34.0113,34.0259,340600.0
2011-06-21 14:30:00,46.5,46.55,46.5,46.53,307200.0,34.0259,34.0625,34.0259,34.0479,307200.0
2011-06-21 14:35:00,46.53,46.59,46.5,46.57,641200.0,34.0479,34.0918,34.0259,34.0771,641200.0
2011-06-21 14:40:00,46.58,46.59,46.56,46.58,130400.0,34.0845,34.0918,34.0698,34.0845,130400.0
2011-06-21 14:45:00,46.58,46.58,46.54,46.56,249300.0,34.0845,34.0845,34.0552,34.0698,249300.0
2011-06-21 14:50:00,46.57,46.57,46.53,46.54,320400.0,34.0771,34.0771,34.0479,34.0552,320400.0
2011-06-21 14:55:00,46.54,46.6,46.54,46.57,423500.0,34.0552,34.0991,34.0552,34.0771,423500.0
2011-06-21 15:00:00,46.57,46.59,46.54,46.58,900500.0,34.0771,34.0918,34.0552,34.0845,900500.0
2011-06-21 15:05:00,46.58,46.62,46.57,46.59,838000.0,34.0845,34.1137,34.0771,34.0918,838000.0
2011-06-21 15:10:00,46.6,46.61,46.57,46.59,439300.0,34.0991,34.1064,34.0771,34.0918,439300.0
2011-06-21 15:15:00,46.59,46.6,46.57,46.58,211000.0,34.0918,34.0991,34.0771,34.0845,211000.0
2011-06-21 15:20:00,46.58,46.58,46.56,46.57,329400.0,34.0845,34.0845,34.0698,34.0771,329400.0
2011-06-21 15:25:00,46.57,46.58,46.53,46.53,334800.0,34.0771,34.0845,34.0479,34.0479,334800.0
2011-06-21 15:30:00,46.53,46.55,46.5,46.51,473900.0,34.0479,34.0625,34.0259,34.0332,473900.0
2011-06-21 15:35:00,46.51,46.54,46.51,46.52,694800.0,34.0332,34.0552,34.0332,34.0406,694800.0
2011-06-21 15:40:00,46.53,46.53,46.46,46.48,790000.0,34.0479,34.0479,33.9966,34.0113,790000.0
2011-06-21 15:45:00,46.48,46.55,46.48,46.54,1124700.0,34.0113,34.0625,34.0113,34.0552,1124700.0
2011-06-21 15:50:00,46.55,46.57,46.48,46.55,1039300.0,34.0625,34.0771,34.0113,34.0625,1039300.0
2011-06-21 15:55:00,46.55,46.57,46.48,46.55,4055200.0,34.0625,34.0771,34.0113,34.0625,4055200.0
2011-06-22 09:30:00,45.77,45.86,45.74,45.85,1022700.0,33.83,33.8965,33.8078,33.8891,1022700.0
2011-06-22 09:35:00,45.85,45.86,45.82,45.86,737100.0,33.8891,33.8965,33.8669,33.8965,737100.0
2011-06-22 09:40:00,45.86,45.93,45.83,45.92,586900.0,33.8965,33.9482,33.8743,33.9408,586900.0
2011-06-22 09:45:00,45.93,45.99,45.92,45.98,955000.0,33.9482,33.9926,33.9408,33.9852,955000.0
2011-06-22 09:50:00,45.98,45.98,45.93,45.95,598900.0,33.9852,33.9852,33.9482,33.963,598900.0
2011-06-22 09:55:00,45.95,46.0,45.93,45.98,505500.0,33.963,34.0,33.9482,33.9852,505500.0
2011-06-22 10:00:00,45.98,46.0,45.95,45.99,430500.0,33.9852,34.0,33.963,33.9926,430500.0
2011-06-22 10:05:00,45.98,46.0,45.95,45.96,392600.0,33.9852,34.0,33.963,33.9704,392600.0
2011-06-22 10:10:00,45.97,45.97,45.92,45.92,306400.0,33.9778,33.9778,33.9408,33.9408,306400.0
2011-06-22 10:15:00,45.93,45.93,45.86,45.87,1054100.0,33.9482,33.9482,33.8965,33.9039,1054100.0
2011-06-22 10:20:00,45.87,45.91,45.85,45.91,615200.0,33.9039,33.9335,33.8891,33.9335,615200.0
2011-06-22 10:25:00,45.91,45.95,45.89,45.93,522000.0,33.9335,33.963,33.9187,33.9482,522000.0
2011-06-22 10:30:00,45.92,46.0,45.92,45.99,600500.0,33.9408,34.0,33.9408,33.9926,600500.0
2011-06-22 10:35:00,45.99,46.0,45.94,45.96,988400.0,33.9926,34.0,33.9556,33.9704,988400.0
2011-06-22 10:40:00,45.96,45.98,45.93,45.94,588500.0,33.9704,33.9852,33.9482,33.9556,588500.0
2011-06-22 10:45:00,45.94,45.98,45.92,45.96,935600.0,33.9556,33.9852,33.9408,33.9704,935600.0
2011-06-22 10:50:00,45.97,45.99,45.94,45.99,352100.0,33.9778,33.9926,33.9556,33.9926,352100.0
2011-06-22 10:55:00,45.99,46.05,45.98,46.04,742600.0,33.9926,34.0369,33.9852,34.0295,742600.0
2011-06-22 11:00:00,46.04,46.06,46.01,46.04,736600.0,34.0295,34.0443,34.0074,34.0295,736600.0
2011-06-22 11:05:00,46.04,46.04,45.99,45.99,488100.0,34.0295,34.0295,33.9926,33.9926,488100.0
2011-06-22 11:10:00,46.0,46.01,45.96,45.96,456300.0,34.0,34.0074,33.9704,33.9704,456300.0
2011-06-22 11:15:00,45.96,46.02,45.96,46.01,238400.0,33.9704,34.0148,33.9704,34.0074,238400.0
2011-06-22 11:20:00,46.02,46.05,46.0,46.03,425000.0,34.0148,34.0369,34.0,34.0222,425000.0
2011-06-22 11:25:00,46.03,46.05,46.01,46.03,184700.0,34.0222,34.0369,34.0074,34.0222,184700.0
2011-06-22 11:30:00,46.03,46.04,46.0,46.01,667800.0,34.0222,34.0295,34.0,34.0074,667800.0
2011-06-22 11:35:00,46.02,46.04,46.01,46.04,247800.0,34.0148,34.0295,34.0074,34.0295,247800.0
2011-06-22 11:40:00,46.03,46.03,45.97,46.01,668800.0,34.0222,34.0222,33.9778,34.0074,668800.0
2011-06-22 11:45:00,46.01,46.02,45.99,46.01,336200.0,34.0074,34.0148,33.9926,34.0074,336200.0
2011-06-22 11:50:00,46.0,46.02,45.99,46.01,277500.0,34.0,34.0148,33.9926,34.0074,277500.0
2011-06-22 11:55:00,46.01,46.03,46.0,46.01,147200.0,34.0074,34.0222,34.0,34.0074,147200.0
2011-06-22 12:00:00,46.01,46.02,45.95,45.97,150200.0,34.0074,34.0148,33.963,33.9778,150200.0
2011-06-22 12:05:00,45.98,46.01,45.96,46.01,162300.0,33.9852,34.0074,33.9704,34.0074,162300.0
2011-06-22 12:10:00,46.01,46.02,45.99,46.0,59800.0,34.0074,34.0148,33.9926,34.0,59800.0
2011-06-22 12:15:00,46.0,46.04,45.98,46.0,205200.0,34.0,34.0295,33.9852,34.0,205200.0
2011-06-22 12:20:00,46.0,46.01,45.98,46.0,192600.0,34.0,34.0074,33.9852,34.0,192600.0
2011-06-22 12:25:00,45.99,46.01,45.96,46.01,239000.0,33.9926,34.0074,33.9704,34.0074,239000.0
2011-06-22 12:30:00,46.0,46.0,45.92,45.95,234000.0,34.0,34.0,33.9408,33.963,234000.0
2011-06-22 12:35:00,45.94,45.98,45.9,45.96,433700.0,33.9556,33.9852,33.9261,33.9704,433700.0
2011-06-22 12:40:00,45.97,46.03,45.94,46.03,179000.0,33.9778,34.0222,33.9556,34.0222,179000.0
2011-06-22 12:45:00,46.02,46.05,46.01,46.03,184200.0,34.0148,34.0369,34.0074,34.0222,184200.0
2011-06-22 12:50:00,46.04,46.08,46.03,46.05,208900.0,34.0295,34.0591,34.0222,34.0369,208900.0
2011-06-22 12:55:00,46.04,46.05,46.02,46.05,205300.0,34.0295,34.0369,34.0148,34.0369,205300.0
2011-06-22 13:00:00,46.05,46.06,46.0,46.03,355400.0,34.0369,34.0443,34.0,34.0222,355400.0
2011-06-22 13:05:00,46.02,46.03,46.0,46.03,84700.0,34.0148,34.0222,34.0,34.0222,84700.0
2011-06-22 13:10:00,46.02,46.05,46.01,46.02,428400.0,34.0148,34.0369,34.0074,34.0148,428400.0
2011-06-22 13:15:00,46.03,46.05,46.01,46.04,103600.0,34.0222,34.0369,34.0074,34.0295,103600.0
2011-06-22 13:20:00,46.03,46.07,46.02,46.03,464700.0,34.0222,34.0517,34.0148,34.0222,464700.0
2011-06-22 13:25:00,46.04,46.05,46.03,46.05,69600.0,34.0295,34.0369,34.0222,34.0369,69600.0
2011-06-22 13:30:00,46.04,46.06,46.03,46.06,190600.0,34.0295,34.0443,34.0222,34.0443,190600.0
2011-06-22 13:35:00,46.06,46.07,46.04,46.05,76300.0,34.0443,34.0517,34.0295,34.0369,76300.0
2011-06-22 13:40:00,46.06,46.06,46.03,46.05,105300.0,34.0443,34.0443,34.0222,34.0369,105300.0
2011-06-22 13:45:00,46.05,46.05,46.03,46.05,71200.0,34.0369,34.0369,34.0222,34.0369,71200.0
2011-06-22 13:50:00,46.04,46.06,46.03,46.05,183000.0,34.0295,34.0443,34.0222,34.0369,183000.0
2011-06-22 13:55:00,46.05,46.06,46.03,46.06,104500.0,34.0369,34.0443,34.0222,34.0443,104500.0
2011-06-22 14:00:00,46.05,46.06,45.99,45.99,542500.0,34.0369,34.0443,33.9926,33.9926,542500.0
2011-06-22 14:05:00,46.0,46.05,45.96,46.05,200500.0,34.0,34.0369,33.9704,34.0369,200500.0
2011-06-22 14:10:00,46.04,46.04,46.0,46.01,159200.0,34.0295,34.0295,34.0,34.0074,159200.0
2011-06-22 14:15:00,46.01,46.03,45.99,46.01,373800.0,34.0074,34.0222,33.9926,34.0074,373800.0
2011-06-22 14:20:00,46.01,46.07,46.01,46.06,450300.0,34.0074,34.0517,34.0074,34.0443,450300.0
2011-06-22 14:25:00,46.05,46.07,45.97,45.98,467700.0,34.0369,34.0517,33.9778,33.9852,467700.0
2011-06-22 14:30:00,45.99,46.01,45.96,46.0,319900.0,33.9926,34.0074,33.9704,34.0,319900.0
2011-06-22 14:35:00,46.0,46.0,45.93,45.93,168100.0,34.0,34.0,33.9482,33.9482,168100.0
2011-06-22 14:40:00,45.94,45.97,45.88,45.9,305000.0,33.9556,33.9778,33.9113,33.9261,305000.0
2011-06-22 14:45:00,45.9,45.94,45.89,45.93,372500.0,33.9261,33.9556,33.9187,33.9482,372500.0
2011-06-22 14:50:00,45.94,45.96,45.85,45.85,294100.0,33.9556,33.9704,33.8891,33.8891,294100.0
2011-06-22 14:55:00,45.85,45.87,45.82,45.85,346700.0,33.8891,33.9039,33.8669,33.8891,346700.0
2011-06-22 15:00:00,45.86,45.89,45.83,45.88,233400.0,33.8965,33.9187,33.8743,33.9113,233400.0
2011-06-22 15:05:00,45.88,45.93,45.85,45.93,341100.0,33.9113,33.9482,33.8891,33.9482,341100.0
2011-06-22 15:10:00,45.93,45.94,45.87,45.87,248400.0,33.9482,33.9556,33.9039,33.9039,248400.0
2011-06-22 15:15:00,45.87,45.9,45.86,45.9,318600.0,33.9039,33.9261,33.8965,33.9261,318600.0
2011-06-22 15:20:00,45.9,45.91,45.87,45.87,335300.0,33.9261,33.9335,33.9039,33.9039,335300.0
2011-06-22 15:25:00,45.88,45.88,45.82,45.83,626300.0,33.9113,33.9113,33.8669,33.8743,626300.0
2011-06-22 15:30:00,45.83,45.83,45.75,45.79,698000.0,33.8743,33.8743,33.8152,33.8448,698000.0
2011-06-22 15:35:00,45.79,45.83,45.77,45.78,504000.0,33.8448,33.8743,33.83,33.8374,504000.0
2011-06-22 15:40:00,45.78,45.78,45.69,45.7,923000.0,33.8374,33.8374,33.7708,33.7782,923000.0
2011-06-22 15:45:00,45.7,45.73,45.68,45.71,903000.0,33.7782,33.8004,33.7635,33.7856,903000.0
2011-06-22 15:50:00,45.71,45.71,45.64,45.66,1772100.0,33.7856,33.7856,33.7339,33.7487,1772100.0
2011-06-22 15:55:00,45.65,45.65,45.59,45.65,2612300.0,33.7413,33.7413,33.6969,33.7413,2612300.0
2011-06-23 09:30:00,45.03,45.03,44.84,44.85,1723800.0,33.283,33.283,33.1426,33.15,1723800.0
2011-06-23 09:35:00,44.86,44.97,44.85,44.93,1158400.0,33.1574,33.2387,33.15,33.2091,1158400.0
2011-06-23 09:40:00,44.93,44.96,44.81,44.83,1212000.0,33.2091,33.2313,33.1204,33.1352,1212000.0
2011-06-23 09:45:00,44.82,44.9,44.82,44.89,1104800.0,33.1278,33.1869,33.1278,33.1795,1104800.0
2011-06-23 09:50:00,44.89,44.9,44.77,44.78,1328800.0,33.1795,33.1869,33.0908,33.0982,1328800.0
2011-06-23 09:55:00,44.77,44.87,44.77,44.86,861000.0,33.0908,33.1648,33.0908,33.1574,861000.0
2011-06-23 10:00:00,44.87,44.92,44.82,44.91,2748000.0,33.1648,33.2017,33.1278,33.1943,2748000.0
2011-06-23 10:05:00,44.9,44.96,44.89,44.95,1362400.0,33.1869,33.2313,33.1795,33.2239,1362400.0
2011-06-23 10:10:00,44.95,45.0,44.89,44.9,1559700.0,33.2239,33.2608,33.1795,33.1869,1559700.0
2011-06-23 10:15:00,44.9,44.9,44.82,44.87,2969600.0,33.1869,33.1869,33.1278,33.1648,2969600.0
2011-06-23 10:20:00,44.87,44.88,44.82,44.84,1608600.0,33.1648,33.1722,33.1278,33.1426,1608600.0
2011-06-23 10:25:00,44.84,44.96,44.8,44.95,2617400.0,33.1426,33.2313,33.113,33.2239,2617400.0
2011-06-23 10:30:00,44.94,44.99,44.86,44.88,2810400.0,33.2165,33.2535,33.1574,33.1722,2810400.0
2011-06-23 10:35:00,44.87,44.93,44.85,44.93,775200.0,33.1648,33.2091,33.15,33.2091,775200.0
2011-06-23 10:40:00,44.92,44.94,44.88,44.91,314300.0,33.2017,33.2165,33.1722,33.1943,314300.0
2011-06-23 10:45:00,44.91,44.91,44.82,44.84,680900.0,33.1943,33.1943,33.1278,33.1426,680900.0
2011-06-23 10:50:00,44.84,44.91,44.81,44.9,779900.0,33.1426,33.1943,33.1204,33.1869,779900.0
2011-06-23 10:55:00,44.9,44.94,44.87,44.92,490600.0,33.1869,33.2165,33.1648,33.2017,490600.0
2011-06-23 11:00:00,44.92,44.96,44.88,44.89,592100.0,33.2017,33.2313,33.1722,33.1795,592100.0
2011-06-23 11:05:00,44.9,44.94,44.88,44.94,481000.0,33.1869,33.2165,33.1722,33.2165,481000.0
2011-06-23 11:10:00,44.94,44.94,44.85,44.89,633300.0,33.2165,33.2165,33.15,33.1795,633300.0
2011-06-23 11:15:00,44.89,44.92,44.86,44.89,355400.0,33.1795,33.2017,33.1574,33.1795,355400.0
2011-06-23 11:20:00,44.89,44.91,44.88,44.89,232700.0,33.1795,33.1943,33.1722,33.1795,232700.0
2011-06-23 11:25:00,44.89,44.92,44.88,44.92,444900.0,33.1795,33.2017,33.1722,33.2017,444900.0
2011-06-23 11:30:00,44.92,45.02,44.91,45.01,1121500.0,33.2017,33.2756,33.1943,33.2682,1121500.0
2011-06-23 11:35:00,45.02,45.04,45.01,45.01,1403700.0,33.2756,33.2904,33.2682,33.2682,1403700.0
2011-06-23 11:40:00,45.01,45.04,45.01,45.04,688200.0,33.2682,33.2904,33.2682,33.2904,688200.0
2011-06-23 11:45:00,45.04,45.04,44.99,45.0,402100.0,33.2904,33.2904,33.2535,33.2608,402100.0
2011-06-23 11:50:00,45.0,45.02,44.97,44.99,403900.0,33.2608,33.2756,33.2387,33.2535,403900.0
2011-06-23 11:55:00,44.98,45.03,44.98,45.02,447200.0,33.2461,33.283,33.2461,33.2756,447200.0
2011-06-23 12:00:00,45.02,45.08,45.02,45.07,636900.0,33.2756,33.32,33.2756,33.3126,636900.0
2011-06-23 12:05:00,45.06,45.08,45.04,45.05,453300.0,33.3052,33.32,33.2904,33.2978,453300.0
2011-06-23 12:10:00,45.05,45.06,45.03,45.04,282900.0,33.2978,33.3052,33.283,33.2904,282900.0
2011-06-23 12:15:00,45.04,45.05,45.0,45.01,273700.0,33.2904,33.2978,33.2608,33.2682,273700.0
2011-06-23 12:20:00,45.01,45.03,45.0,45.01,180300.0,33.2682,33.283,33.2608,33.2682,180300.0
2011-06-23 12:25:00,45.0,45.01,44.94,44.95,550700.0,33.2608,33.2682,33.2165,33.2239,550700.0
2011-06-23 12:30:00,44.95,44.98,44.94,44.97,156100.0,33.2239,33.2461,33.2165,33.2387,156100.0
2011-06-23 12:35:00,44.97,45.01,44.96,45.0,462600.0,33.2387,33.2682,33.2313,33.2608,462600.0
2011-06-23 12:40:00,45.01,45.07,45.0,45.06,917300.0,33.2682,33.3126,33.2608,33.3052,917300.0
2011-06-23 12:45:00,45.05,45.07,45.04,45.07,176000.0,33.2978,33.3126,33.2904,33.3126,176000.0
2011-06-23 12:50:00,45.07,45.11,45.07,45.08,291700.0,33.3126,33.3422,33.3126,33.32,291700.0
2011-06-23 12:55:00,45.09,45.13,45.08,45.12,365000.0,33.3274,33.3569,33.32,33.3495,365000.0
2011-06-23 13:00:00,45.12,45.17,45.1,45.16,320300.0,33.3495,33.3865,33.3348,33.3791,320300.0
2011-06-23 13:05:00,45.16,45.22,45.16,45.18,392200.0,33.3791,33.4235,33.3791,33.3939,392200.0
2011-06-23 13:10:00,45.18,45.21,45.17,45.17,256300.0,33.3939,33.4161,33.3865,33.3865,256300.0
2011-06-23 13:15:00,45.18,45.19,45.15,45.16,111100.0,33.3939,33.4013,33.3717,33.3791,111100.0
2011-06-23 13:20:00,45.16,45.18,45.14,45.15,145400.0,33.3791,33.3939,33.3643,33.3717,145400.0
2011-06-23 13:25:00,45.15,45.2,45.15,45.18,387600.0,33.3717,33.4087,33.3717,33.3939,387600.0
2011-06-23 13:30:00,45.18,45.26,45.18,45.25,379900.0,33.3939,33.453,33.3939,33.4456,379900.0
2011-06-23 13:35:00,45.25,45.27,45.2,45.2,214400.0,33.4456,33.4604,33.4087,33.4087,214400.0
2011-06-23 13:40:00,45.21,45.22,45.15,45.15,242600.0,33.4161,33.4235,33.3717,33.3717,242600.0
2011-06-23 13:45:00,45.15,45.17,45.14,45.16,132700.0,33.3717,33.3865,33.3643,33.3791,132700.0
2011-06-23 13:50:00,45.15,45.15,45.09,45.1,109600.0,33.3717,33.3717,33.3274,33.3348,109600.0
2011-06-23 13:55:00,45.1,45.17,45.09,45.17,267100.0,33.3348,33.3865,33.3274,33.3865,267100.0
2011-06-23 14:00:00,45.17,45.19,45.05,45.08,456800.0,33.3865,33.4013,33.2978,33.32,456800.0
2011-06-23 14:05:00,45.08,45.13,45.06,45.11,278700.0,33.32,33.3569,33.3052,33.3422,278700.0
2011-06-23 14:10:00,45.1,45.12,45.05,45.06,274100.0,33.3348,33.3495,33.2978,33.3052,274100.0
2011-06-23 14:15:00,45.06,45.06,45.01,45.04,493300.0,33.3052,33.3052,33.2682,33.2904,493300.0
2011-06-23 14:20:00,45.04,45.04,44.98,45.0,657800.0,33.2904,33.2904,33.2461,33.2608,657800.0
2011-06-23 14:25:00,45.0,45.03,44.99,45.02,176000.0,33.2608,33.283,33.2535,33.2756,176000.0
2011-06-23 14:30:00,45.02,45.08,45.02,45.08,256900.0,33.2756,33.32,33.2756,33.32,256900.0
2011-06-23 14:35:00,45.07,45.08,44.97,44.98,295900.0,33.3126,33.32,33.2387,33.2461,295900.0
2011-06-23 14:40:00,44.98,45.01,44.96,44.99,133700.0,33.2461,33.2682,33.2313,33.2535,133700.0
2011-06-23 14:45:00,45.0,45.02,44.94,44.96,187400.0,33.2608,33.2756,33.2165,33.2313,187400.0
2011-06-23 14:50:00,44.97,44.99,44.95,44.97,179500.0,33.2387,33.2535,33.2239,33.2387,179500.0
2011-06-23 14:55:00,44.97,45.32,44.96,45.32,917300.0,33.2387,33.4974,33.2313,33.4974,917300.0
2011-06-23 15:00:00,45.32,45.34,45.17,45.25,1530100.0,33.4974,33.5122,33.3865,33.4456,1530100.0
2011-06-23 15:05:00,45.24,45.44,45.23,45.41,1276400.0,33.4382,33.5861,33.4308,33.5639,1276400.0
2011-06-23 15:10:00,45.4,45.44,45.33,45.41,840000.0,33.5565,33.5861,33.5048,33.5639,840000.0
2011-06-23 15:15:00,45.41,45.52,45.41,45.44,1205400.0,33.5639,33.6452,33.5639,33.5861,1205400.0
2011-06-23 15:20:00,45.44,45.48,45.38,45.45,777500.0,33.5861,33.6156,33.5417,33.5935,777500.0
2011-06-23 15:25:00,45.45,45.45,45.31,45.31,832600.0,33.5935,33.5935,33.49,33.49,832600.0
2011-06-23 15:30:00,45.31,45.33,45.19,45.29,1083200.0,33.49,33.5048,33.4013,33.4752,1083200.0
2011-06-23 15:35:00,45.28,45.37,45.27,45.3,646200.0,33.4678,33.5343,33.4604,33.4826,646200.0
2011-06-23 15:40:00,45.3,45.45,45.29,45.37,1153100.0,33.4826,33.5935,33.4752,33.5343,1153100.0
2011-06-23 15:45:00,45.37,45.48,45.34,45.46,874000.0,33.5343,33.6156,33.5122,33.6008,874000.0
2011-06-23 15:50:00,45.46,45.54,45.45,45.52,1408900.0,33.6008,33.66,33.5935,33.6452,1408900.0
2011-06-23 15:55:00,45.52,45.6,45.52,45.57,2221400.0,33.6452,33.7043,33.6452,33.6822,2221400.0
2011-06-24 09:30:00,45.88,45.9,45.77,45.83,1795500.0,33.9113,33.9261,33.83,33.8743,1795500.0
2011-06-24 09:35:00,45.83,45.86,45.76,45.85,1377500.0,33.8743,33.8965,33.8226,33.8891,1377500.0
2011-06-24 09:40:00,45.85,45.89,45.8,45.8,817900.0,33.8891,33.9187,33.8522,33.8522,817900.0
2011-06-24 09:45:00,45.8,45.84,45.74,45.77,810700.0,33.8522,33.8817,33.8078,33.83,810700.0
2011-06-24 09:50:00,45.77,45.78,45.69,45.75,716300.0,33.83,33.8374,33.7708,33.8152,716300.0
2011-06-24 09:55:00,45.74,45.8,45.72,45.77,596000.0,33.8078,33.8522,33.793,33.83,596000.0
2011-06-24 10:00:00,45.77,45.8,45.71,45.71,1156500.0,33.83,33.8522,33.7856,33.7856,1156500.0
2011-06-24 10:05:00,45.72,45.73,45.64,45.67,639100.0,33.793,33.8004,33.7339,33.7561,639100.0
2011-06-24 10:10:00,45.66,45.69,45.54,45.56,577800.0,33.7487,33.7708,33.66,33.6748,577800.0
2011-06-24 10:15:00,45.56,45.59,45.52,45.56,731800.0,33.6748,33.6969,33.6452,33.6748,731800.0
2011-06-24 10:20:00,45.57,45.6,45.53,45.57,497900.0,33.6822,33.7043,33.6526,33.6822,497900.0
2011-06-24 10:25:00,45.57,45.57,45.5,45.56,478000.0,33.6822,33.6822,33.6304,33.6748,478000.0
2011-06-24 10:30:00,45.55,45.64,45.51,45.62,548600.0,33.6674,33.7339,33.6378,33.7191,548600.0
2011-06-24 10:35:00,45.62,45.65,45.58,45.6,609400.0,33.7191,33.7413,33.6895,33.7043,609400.0
2011-06-24 10:40:00,45.6,45.63,45.55,45.56,412100.0,33.7043,33.7265,33.6674,33.6748,412100.0
2011-06-24 10:45:00,45.56,45.59,45.49,45.52,850600.0,33.6748,33.6969,33.623,33.6452,850600.0
2011-06-24 10:50:00,45.52,45.56,45.46,45.55,919100.0,33.6452,33.6748,33.6008,33.6674,919100.0
2011-06-24 10:55:00,45.55,45.58,45.51,45.56,351000.0,33.6674,33.6895,33.6378,33.6748,351000.0
2011-06-24 11:00:00,45.55,45.63,45.55,45.61,708900.0,33.6674,33.7265,33.6674,33.7117,708900.0
2011-06-24 11:05:00,45.61,45.61,45.54,45.59,310900.0,33.7117,33.7117,33.66,33.6969,310900.0
2011-06-24 11:10:00,45.59,45.59,45.5,45.56,587800.0,33.6969,33.6969,33.6304,33.6748,587800.0
2011-06-24 11:15:00,45.55,45.62,45.54,45.61,422900.0,33.6674,33.7191,33.66,33.7117,422900.0
2011-06-24 11:20:00,45.61,45.63,45.57,45.62,337100.0,33.7117,33.7265,33.6822,33.7191,337100.0
2011-06-24 11:25:00,45.62,45.64,45.58,45.63,890800.0,33.7191,33.7339,33.6895,33.7265,890800.0
2011-06-24 11:30:00,45.64,45.65,45.6,45.63,753800.0,33.7339,33.7413,33.7043,33.7265,753800.0
2011-06-24 11:35:00,45.63,45.67,45.62,45.66,667200.0,33.7265,33.7561,33.7191,33.7487,667200.0
2011-06-24 11:40:00,45.66,45.7,45.64,45.7,270800.0,33.7487,33.7782,33.7339,33.7782,270800.0
2011-06-24 11:45:00,45.71,45.73,45.7,45.71,334800.0,33.7856,33.8004,33.7782,33.7856,334800.0
2011-06-24 11:50:00,45.7,45.71,45.68,45.7,118300.0,33.7782,33.7856,33.7635,33.7782,118300.0
2011-06-24 11:55:00,45.69,45.7,45.64,45.66,269800.0,33.7708,33.7782,33.7339,33.7487,269800.0
2011-06-24 12:00:00,45.66,45.71,45.65,45.7,134600.0,33.7487,33.7856,33.7413,33.7782,134600.0
2011-06-24 12:05:00,45.7,45.71,45.64,45.67,503200.0,33.7782,33.7856,33.7339,33.7561,503200.0
2011-06-24 12:10:00,45.66,45.66,45.64,45.65,284300.0,33.7487,33.7487,33.7339,33.7413,284300.0
2011-06-24 12:15:00,45.65,45.68,45.64,45.67,551800.0,33.7413,33.7635,33.7339,33.7561,551800.0
2011-06-24 12:20:00,45.68,45.69,45.65,45.66,378300.0,33.7635,33.7708,33.7413,33.7487,378300.0
2011-06-24 12:25:00,45.65,45.68,45.64,45.67,245100.0,33.7413,33.7635,33.7339,33.7561,245100.0
2011-06-24 12:30:00,45.67,45.69,45.66,45.68,96600.0,33.7561,33.7708,33.7487,33.7635,96600.0
2011-06-24 12:35:00,45.68,45.7,45.66,45.67,311100.0,33.7635,33.7782,33.7487,33.7561,311100.0
2011-06-24 12:40:00,45.67,45.68,45.64,45.65,224600.0,33.7561,33.7635,33.7339,33.7413,224600.0
2011-06-24 12:45:00,45.65,45.65,45.59,45.6,860900.0,33.7413,33.7413,33.6969,33.7043,860900.0
2011-06-24 12:50:00,45.6,45.62,45.54,45.57,418100.0,33.7043,33.7191,33.66,33.6822,418100.0
2011-06-24 12:55:00,45.56,45.58,45.55,45.58,203800.0,33.6748,33.6895,33.6674,33.6895,203800.0
2011-06-24 13:00:00,45.58,45.59,45.51,45.53,399700.0,33.6895,33.6969,33.6378,33.6526,399700.0
2011-06-24 13:05:00,45.53,45.53,45.47,45.5,1277900.0,33.6526,33.6526,33.6082,33.6304,1277900.0
2011-06-24 13:10:00,45.5,45.51,45.48,45.49,694200.0,33.6304,33.6378,33.6156,33.623,694200.0
2011-06-24 13:15:00,45.49,45.5,45.46,45.5,352700.0,33.623,33.6304,33.6008,33.6304,352700.0
2011-06-24 13:20:00,45.49,45.54,45.47,45.53,290200.0,33.623,33.66,33.6082,33.6526,290200.0
2011-06-24 13:25:00,45.53,45.57,45.53,45.55,202600.0,33.6526,33.6822,33.6526,33.6674,202600.0
2011-06-24 13:30:00,45.55,45.55,45.53,45.54,165400.0,33.6674,33.6674,33.6526,33.66,165400.0
2011-06-24 13:35:00,45.53,45.63,45.52,45.6,360400.0,33.6526,33.7265,33.6452,33.7043,360400.0
2011-06-24 13:40:00,45.61,45.64,45.56,45.59,453100.0,33.7117,33.7339,33.6748,33.6969,453100.0
2011-06-24 13:45:00,45.58,45.61,45.57,45.58,309000.0,33.6895,33.7117,33.6822,33.6895,309000.0
2011-06-24 13:50:00,45.58,45.62,45.58,45.6,324000.0,33.6895,33.7191,33.6895,33.7043,324000.0
2011-06-24 13:55:00,45.6,45.6,45.55,45.58,204500.0,33.7043,33.7043,33.6674,33.6895,204500.0
2011-06-24 14:00:00,45.58,45.59,45.51,45.52,209000.0,33.6895,33.6969,33.6378,33.6452,209000.0
2011-06-24 14:05:00,45.51,45.51,45.48,45.49,205200.0,33.6378,33.6378,33.6156,33.623,205200.0
2011-06-24 14:10:00,45.48,45.52,45.46,45.46,500100.0,33.6156,33.6452,33.6008,33.6008,500100.0
2011-06-24 14:15:00,45.47,45.53,45.46,45.53,167600.0,33.6082,33.6526,33.6008,33.6526,167600.0
2011-06-24 14:20:00,45.53,45.55,45.49,45.55,275000.0,33.6526,33.6674,33.623,33.6674,275000.0
2011-06-24 14:25:00,45.55,45.56,45.51,45.53,136300.0,33.6674,33.6748,33.6378,33.6526,136300.0
2011-06-24 14:30:00,45.53,45.54,45.5,45.51,96100.0,33.6526,33.66,33.6304,33.6378,96100.0
2011-06-24 14:35:00,45.51,45.52,45.46,45.48,346700.0,33.6378,33.6452,33.6008,33.6156,346700.0
2011-06-24 14:40:00,45.48,45.52,45.47,45.51,169400.0,33.6156,33.6452,33.6082,33.6378,169400.0
2011-06-24 14:45:00,45.51,45.54,45.49,45.5,243300.0,33.6378,33.66,33.623,33.6304,243300.0
2011-06-24 14:50:00,45.5,45.53,45.47,45.52,497600.0,33.6304,33.6526,33.6082,33.6452,497600.0
2011-06-24 14:55:00,45.52,45.52,45.47,45.49,341000.0,33.6452,33.6452,33.6082,33.623,341000.0
2011-06-24 15:00:00,45.5,45.5,45.47,45.47,211700.0,33.6304,33.6304,33.6082,33.6082,211700.0
2011-06-24 15:05:00,45.47,45.47,45.44,45.45,520100.0,33.6082,33.6082,33.5861,33.5935,520100.0
2011-06-24 15:10:00,45.45,45.46,45.41,45.43,326000.0,33.5935,33.6008,33.5639,33.5787,326000.0
2011-06-24 15:15:00,45.43,45.47,45.42,45.43,553700.0,33.5787,33.6082,33.5713,33.5787,553700.0
2011-06-24 15:20:00,45.43,45.44,45.41,45.43,449700.0,33.5787,33.5861,33.5639,33.5787,449700.0
2011-06-24 15:25:00,45.42,45.44,45.41,45.42,197300.0,33.5713,33.5861,33.5639,33.5713,197300.0
2011-06-24 15:30:00,45.42,45.49,45.41,45.48,343600.0,33.5713,33.623,33.5639,33.6156,343600.0
2011-06-24 15:35:00,45.48,45.49,45.44,45.47,503900.0,33.6156,33.623,33.5861,33.6082,503900.0
2011-06-24 15:40:00,45.46,45.49,45.43,45.46,498700.0,33.6008,33.623,33.5787,33.6008,498700.0
2011-06-24 15:45:00,45.46,45.47,45.41,45.42,996900.0,33.6008,33.6082,33.5639,33.5713,996900.0
2011-06-24 15:50:00,45.43,45.46,45.42,45.46,867000.0,33.5787,33.6008,33.5713,33.6008,867000.0
2011-06-24 15:55:00,45.45,45.51,45.45,45.5,2011100.0,33.5935,33.6378,33.5935,33.6304,2011100.0
2011-06-27 09:30:00,45.48,45.51,45.44,45.46,1236500.0,33.6156,33.6378,33.5861,33.6008,1236500.0
2011-06-27 09:35:00,45.46,45.47,45.41,45.44,587200.0,33.6008,33.6082,33.5639,33.5861,587200.0
2011-06-27 09:40:00,45.44,45.66,45.43,45.63,2226500.0,33.5861,33.7487,33.5787,33.7265,2226500.0
2011-06-27 09:45:00,45.64,45.71,45.61,45.7,1017500.0,33.7339,33.7856,33.7117,33.7782,1017500.0
2011-06-27 09:50:00,45.7,45.76,45.68,45.72,742400.0,33.7782,33.8226,33.7635,33.793,742400.0
2011-06-27 09:55:00,45.72,45.74,45.67,45.68,471300.0,33.793,33.8078,33.7561,33.7635,471300.0
2011-06-27 10:00:00,45.68,45.74,45.66,45.72,630600.0,33.7635,33.8078,33.7487,33.793,630600.0
2011-06-27 10:05:00,45.72,45.73,45.67,45.67,517400.0,33.793,33.8004,33.7561,33.7561,517400.0
2011-06-27 10:10:00,45.68,45.75,45.68,45.74,856400.0,33.7635,33.8152,33.7635,33.8078,856400.0
2011-06-27 10:15:00,45.75,45.8,45.71,45.79,998900.0,33.8152,33.8522,33.7856,33.8448,998900.0
2011-06-27 10:20:00,45.8,45.86,45.79,45.85,1813200.0,33.8522,33.8965,33.8448,33.8891,1813200.0
2011-06-27 10:25:00,45.84,45.93,45.84,45.93,1116300.0,33.8817,33.9482,33.8817,33.9482,1116300.0
2011-06-27 10:30:00,45.93,45.95,45.86,45.87,547700.0,33.9482,33.963,33.8965,33.9039,547700.0
2011-06-27 10:35:00,45.87,45.88,45.84,45.86,478100.0,33.9039,33.9113,33.8817,33.8965,478100.0
2011-06-27 10:40:00,45.86,45.91,45.84,45.9,645000.0,33.8965,33.9335,33.8817,33.9261,645000.0
2011-06-27 10:45:00,45.9,45.92,45.87,45.89,571300.0,33.9261,33.9408,33.9039,33.9187,571300.0
2011-06-27 10:50:00,45.9,45.93,45.83,45.87,565000.0,33.9261,33.9482,33.8743,33.9039,565000.0
2011-06-27 10:55:00,45.86,45.9,45.86,45.89,719500.0,33.8965,33.9261,33.8965,33.9187,719500.0
2011-06-27 11:00:00,45.89,45.93,45.88,45.91,351800.0,33.9187,33.9482,33.9113,33.9335,351800.0
2011-06-27 11:05:00,45.91,45.91,45.84,45.85,327200.0,33.9335,33.9335,33.8817,33.8891,327200.0
2011-06-27 11:10:00,45.85,45.88,45.82,45.86,183500.0,33.8891,33.9113,33.8669,33.8965,183500.0
2011-06-27 11:15:00,45.86,45.87,45.78,45.8,349900.0,33.8965,33.9039,33.8374,33.8522,349900.0
2011-06-27 11:20:00,45.79,45.83,45.79,45.81,341300.0,33.8448,33.8743,33.8448,33.8595,341300.0
2011-06-27 11:25:00,45.81,45.86,45.81,45.84,551000.0,33.8595,33.8965,33.8595,33.8817,551000.0
2011-06-27 11:30:00,45.84,45.85,45.81,45.84,249200.0,33.8817,33.8891,33.8595,33.8817,249200.0
2011-06-27 11:35:00,45.85,45.88,45.84,45.86,264500.0,33.8891,33.9113,33.8817,33.8965,264500.0
2011-06-27 11:40:00,45.86,45.87,45.82,45.83,190300.0,33.8965,33.9039,33.8669,33.8743,190300.0
2011-06-27 11:45:00,45.83,45.9,45.83,45.89,253700.0,33.8743,33.9261,33.8743,33.9187,253700.0
2011-06-27 11:50:00,45.88,45.9,45.86,45.86,556000.0,33.9113,33.9261,33.8965,33.8965,556000.0
2011-06-27 11:55:00,45.87,45.89,45.86,45.89,337400.0,33.9039,33.9187,33.8965,33.9187,337400.0
2011-06-27 12:00:00,45.89,45.93,45.89,45.9,487100.0,33.9187,33.9482,33.9187,33.9261,487100.0
2011-06-27 12:05:00,45.9,45.9,45.87,45.87,260500.0,33.9261,33.9261,33.9039,33.9039,260500.0
2011-06-27 12:10:00,45.88,45.89,45.87,45.88,117500.0,33.9113,33.9187,33.9039,33.9113,117500.0
2011-06-27 12:15:00,45.87,45.89,45.81,45.82,401000.0,33.9039,33.9187,33.8595,33.8669,401000.0
2011-06-27 12:20:00,45.82,45.84,45.8,45.8,235400.0,33.8669,33.8817,33.8522,33.8522,235400.0
2011-06-27 12:25:00,45.81,45.84,45.8,45.83,338700.0,33.8595,33.8817,33.8522,33.8743,338700.0
2011-06-27 12:30:00,45.83,45.83,45.8,45.81,269200.0,33.8743,33.8743,33.8522,33.8595,269200.0
2011-06-27 12:35:00,45.81,45.82,45.8,45.81,113100.0,33.8595,33.8669,33.8522,33.8595,113100.0
2011-06-27 12:40:00,45.81,45.83,45.79,45.82,125500.0,33.8595,33.8743,33.8448,33.8669,125500.0
2011-06-27 12:45:00,45.82,45.83,45.8,45.82,127200.0,33.8669,33.8743,33.8522,33.8669,127200.0
2011-06-27 12:50:00,45.82,45.83,45.81,45.83,67400.0,33.8669,33.8743,33.8595,33.8743,67400.0
2011-06-27 12:55:00,45.82,45.83,45.78,45.79,282300.0,33.8669,33.8743,33.8374,33.8448,282300.0
2011-06-27 13:00:00,45.78,45.83,45.78,45.82,211800.0,33.8374,33.8743,33.8374,33.8669,211800.0
2011-06-27 13:05:00,45.81,45.82,45.81,45.82,111300.0,33.8595,33.8669,33.8595,33.8669,111300.0
2011-06-27 13:10:00,45.82,45.86,45.81,45.86,298700.0,33.8669,33.8965,33.8595,33.8965,298700.0
2011-06-27 13:15:00,45.85,45.88,45.85,45.87,291100.0,33.8891,33.9113,33.8891,33.9039,291100.0
2011-06-27 13:20:00,45.88,45.88,45.82,45.83,220600.0,33.9113,33.9113,33.8669,33.8743,220600.0
2011-06-27 13:25:00,45.84,45.84,45.77,45.78,363000.0,33.8817,33.8817,33.83,33.8374,363000.0
2011-06-27 13:30:00,45.78,45.79,45.75,45.79,205700.0,33.8374,33.8448,33.8152,33.8448,205700.0
2011-06-27 13:35:00,45.79,45.8,45.76,45.76,205200.0,33.8448,33.8522,33.8226,33.8226,205200.0
2011-06-27 13:40:00,45.76,45.78,45.75,45.77,213100.0,33.8226,33.8374,33.8152,33.83,213100.0
2011-06-27 13:45:00,45.76,45.79,45.76,45.78,198100.0,33.8226,33.8448,33.8226,33.8374,198100.0
2011-06-27 13:50:00,45.78,45.84,45.77,45.8,707600.0,33.8374,33.8817,33.83,33.8522,707600.0
2011-06-27 13:55:00,45.79,45.83,45.79,45.82,799100.0,33.8448,33.8743,33.8448,33.8669,799100.0
2011-06-27 14:00:00,45.82,45.94,45.82,45.94,440900.0,33.8669,33.9556,33.8669,33.9556,440900.0
2011-06-27 14:05:00,45.93,46.01,45.9,45.99,871700.0,33.9482,34.0074,33.9261,33.9926,871700.0
2011-06-27 14:10:00,46.0,46.05,45.98,46.03,1009900.0,34.0,34.0369,33.9852,34.0222,1009900.0
2011-06-27 14:15:00,46.04,46.05,46.01,46.02,183500.0,34.0295,34.0369,34.0074,34.0148,183500.0
2011-06-27 14:20:00,46.01,46.05,46.01,46.02,447400.0,34.0074,34.0369,34.0074,34.0148,447400.0
2011-06-27 14:25:00,46.02,46.06,46.01,46.05,410200.0,34.0148,34.0443,34.0074,34.0369,410200.0
2011-06-27 14:30:00,46.05,46.07,46.04,46.04,298200.0,34.0369,34.0517,34.0295,34.0295,298200.0
2011-06-27 14:35:00,46.04,46.09,46.04,46.08,1058700.0,34.0295,34.0665,34.0295,34.0591,1058700.0
2011-06-27 14:40:00,46.09,46.13,46.08,46.08,1068200.0,34.0665,34.0961,34.0591,34.0591,1068200.0
2011-06-27 14:45:00,46.08,46.13,46.07,46.09,554000.0,34.0591,34.0961,34.0517,34.0665,554000.0
2011-06-27 14:50:00,46.09,46.1,46.06,46.07,222000.0,34.0665,34.0739,34.0443,34.0517,222000.0
2011-06-27 14:55:00,46.07,46.09,46.07,46.08,87800.0,34.0517,34.0665,34.0517,34.0591,87800.0
2011-06-27 15:00:00,46.08,46.1,46.07,46.09,176200.0,34.0591,34.0739,34.0517,34.0665,176200.0
2011-06-27 15:05:00,46.09,46.1,46.05,46.05,160800.0,34.0665,34.0739,34.0369,34.0369,160800.0
2011-06-27 15:10:00,46.05,46.07,46.03,46.07,416700.0,34.0369,34.0517,34.0222,34.0517,416700.0
2011-06-27 15:15:00,46.07,46.07,46.04,46.07,255000.0,34.0517,34.0517,34.0295,34.0517,255000.0
2011-06-27 15:20:00,46.06,46.1,46.05,46.09,404200.0,34.0443,34.0739,34.0369,34.0665,404200.0
2011-06-27 15:25:00,46.1,46.11,46.08,46.08,700600.0,34.0739,34.0813,34.0591,34.0591,700600.0
2011-06-27 15:30:00,46.08,46.1,46.07,46.09,700900.0,34.0591,34.0739,34.0517,34.0665,700900.0
2011-06-27 15:35:00,46.09,46.09,46.03,46.05,731700.0,34.0665,34.0665,34.0222,34.0369,731700.0
2011-06-27 15:40:00,46.05,46.1,46.02,46.08,1028300.0,34.0369,34.0739,34.0148,34.0591,1028300.0
2011-06-27 15:45:00,46.08,46.09,46.04,46.07,1052500.0,34.0591,34.0665,34.0295,34.0517,1052500.0
2011-06-27 15:50:00,46.07,46.08,46.05,46.06,1632600.0,34.0517,34.0591,34.0369,34.0443,1632600.0
2011-06-27 15:55:00,46.06,46.06,46.01,46.01,3676100.0,34.0443,34.0443,34.0074,34.0074,3676100.0
2011-06-28 09:30:00,46.08,46.09,45.97,45.98,793600.0,34.0591,34.0665,33.9778,33.9852,793600.0
2011-06-28 09:35:00,45.98,46.07,45.94,46.07,649600.0,33.9852,34.0517,33.9556,34.0517,649600.0
2011-06-28 09:40:00,46.07,46.14,46.05,46.13,558400.0,34.0517,34.1035,34.0369,34.0961,558400.0
2011-06-28 09:45:00,46.13,46.17,46.11,46.11,1239500.0,34.0961,34.1256,34.0813,34.0813,1239500.0
2011-06-28 09:50:00,46.12,46.17,46.11,46.13,1220400.0,34.0887,34.1256,34.0813,34.0961,1220400.0
2011-06-28 09:55:00,46.13,46.16,46.11,46.15,476600.0,34.0961,34.1182,34.0813,34.1108,476600.0
2011-06-28 10:00:00,46.15,46.25,46.14,46.25,954900.0,34.1108,34.1848,34.1035,34.1848,954900.0
2011-06-28 10:05:00,46.25,46.26,46.2,46.22,485600.0,34.1848,34.1922,34.1478,34.1626,485600.0
2011-06-28 10:10:00,46.22,46.28,46.21,46.26,646000.0,34.1626,34.2069,34.1552,34.1922,646000.0
2011-06-28 10:15:00,46.26,46.3,46.24,46.25,733900.0,34.1922,34.2217,34.1774,34.1848,733900.0
2011-06-28 10:20:00,46.25,46.27,46.24,46.26,504100.0,34.1848,34.1995,34.1774,34.1922,504100.0
2011-06-28 10:25:00,46.26,46.31,46.24,46.31,349400.0,34.1922,34.2291,34.1774,34.2291,349400.0
2011-06-28 10:30:00,46.31,46.39,46.31,46.36,687800.0,34.2291,34.2882,34.2291,34.2661,687800.0
2011-06-28 10:35:00,46.37,46.37,46.34,46.37,244600.0,34.2735,34.2735,34.2513,34.2735,244600.0
2011-06-28 10:40:00,46.36,46.42,46.35,46.42,2171000.0,34.2661,34.3104,34.2587,34.3104,2171000.0
2011-06-28 10:45:00,46.42,46.43,46.4,46.41,707000.0,34.3104,34.3178,34.2956,34.303,707000.0
2011-06-28 10:50:00,46.42,46.42,46.35,46.37,432000.0,34.3104,34.3104,34.2587,34.2735,432000.0
2011-06-28 10:55:00,46.37,46.39,46.34,46.35,339200.0,34.2735,34.2882,34.2513,34.2587,339200.0
2011-06-28 11:00:00,46.34,46.35,46.3,46.32,523400.0,34.2513,34.2587,34.2217,34.2365,523400.0
2011-06-28 11:05:00,46.32,46.37,46.31,46.36,274700.0,34.2365,34.2735,34.2291,34.2661,274700.0
2011-06-28 11:10:00,46.36,46.37,46.33,46.37,260200.0,34.2661,34.2735,34.2439,34.2735,260200.0
2011-06-28 11:15:00,46.37,46.39,46.35,46.37,1110300.0,34.2735,34.2882,34.2587,34.2735,1110300.0
2011-06-28 11:20:00,46.36,46.38,46.35,46.38,215800.0,34.2661,34.2808,34.2587,34.2808,215800.0
2011-06-28 11:25:00,46.38,46.4,46.36,46.37,326500.0,34.2808,34.2956,34.2661,34.2735,326500.0
2011-06-28 11:30:00,46.36,46.39,46.36,46.37,343600.0,34.2661,34.2882,34.2661,34.2735,343600.0
2011-06-28 11:35:00,46.37,46.38,46.36,46.36,168300.0,34.2735,34.2808,34.2661,34.2661,168300.0
2011-06-28 11:40:00,46.35,46.38,46.35,46.37,130800.0,34.2587,34.2808,34.2587,34.2735,130800.0
2011-06-28 11:45:00,46.37,46.42,46.37,46.4,526200.0,34.2735,34.3104,34.2735,34.2956,526200.0
2011-06-28 11:50:00,46.41,46.42,46.39,46.4,101500.0,34.303,34.3104,34.2882,34.2956,101500.0
2011-06-28 11:55:00,46.4,46.43,46.37,46.42,141300.0,34.2956,34.3178,34.2735,34.3104,141300.0
2011-06-28 12:00:00,46.43,46.47,46.41,46.46,306900.0,34.3178,34.3474,34.303,34.34,306900.0
2011-06-28 12:05:00,46.46,46.47,46.44,46.45,324900.0,34.34,34.3474,34.3252,34.3326,324900.0
2011-06-28 12:10:00,46.45,46.47,46.45,46.46,152100.0,34.3326,34.3474,34.3326,34.34,152100.0
2011-06-28 12:15:00,46.46,46.48,46.45,46.46,263900.0,34.34,34.3548,34.3326,34.34,263900.0
2011-06-28 12:20:00,46.47,46.48,46.44,46.45,148600.0,34.3474,34.3548,34.3252,34.3326,148600.0
2011-06-28 12:25:00,46.45,46.45,46.42,46.44,277800.0,34.3326,34.3326,34.3104,34.3252,277800.0
2011-06-28 12:30:00,46.44,46.45,46.42,46.43,436700.0,34.3252,34.3326,34.3104,34.3178,436700.0
2011-06-28 12:35:00,46.43,46.47,46.42,46.45,148500.0,34.3178,34.3474,34.3104,34.3326,148500.0
2011-06-28 12:40:00,46.45,46.46,46.42,46.45,187700.0,34.3326,34.34,34.3104,34.3326,187700.0
2011-06-28 12:45:00,46.45,46.46,46.44,46.46,289100.0,34.3326,34.34,34.3252,34.34,289100.0
2011-06-28 12:50:00,46.46,46.46,46.43,46.45,160300.0,34.34,34.34,34.3178,34.3326,160300.0
2011-06-28 12:55:00,46.45,46.48,46.44,46.46,89500.0,34.3326,34.3548,34.3252,34.34,89500.0
2011-06-28 13:00:00,46.47,46.49,46.45,46.48,134100.0,34.3474,34.3622,34.3326,34.3548,134100.0
2011-06-28 13:05:00,46.48,46.51,46.47,46.5,489600.0,34.3548,34.3769,34.3474,34.3695,489600.0
2011-06-28 13:10:00,46.49,46.51,46.48,46.48,242200.0,34.3622,34.3769,34.3548,34.3548,242200.0
2011-06-28 13:15:00,46.48,46.5,46.46,46.47,355600.0,34.3548,34.3695,34.34,34.3474,355600.0
2011-06-28 13:20:00,46.47,46.49,46.46,46.49,128300.0,34.3474,34.3622,34.34,34.3622,128300.0
2011-06-28 13:25:00,46.48,46.49,46.48,46.49,128600.0,34.3548,34.3622,34.3548,34.3622,128600.0
2011-06-28 13:30:00,46.48,46.49,46.45,46.45,94500.0,34.3548,34.3622,34.3326,34.3326,94500.0
2011-06-28 13:35:00,46.45,46.48,46.44,46.47,434400.0,34.3326,34.3548,34.3252,34.3474,434400.0
2011-06-28 13:40:00,46.47,46.48,46.46,46.48,227100.0,34.3474,34.3548,34.34,34.3548,227100.0
2011-06-28 13:45:00,46.48,46.52,46.47,46.5,237300.0,34.3548,34.3843,34.3474,34.3695,237300.0
2011-06-28 13:50:00,46.5,46.52,46.49,46.51,247300.0,34.3695,34.3843,34.3622,34.3769,247300.0
2011-06-28 13:55:00,46.5,46.52,46.5,46.51,128600.0,34.3695,34.3843,34.3695,34.3769,128600.0
2011-06-28 14:00:00,46.5,46.52,46.5,46.51,307500.0,34.3695,34.3843,34.3695,34.3769,307500.0
2011-06-28 14:05:00,46.51,46.52,46.48,46.5,389400.0,34.3769,34.3843,34.3548,34.3695,389400.0
2011-06-28 14:10:00,46.5,46.52,46.49,46.49,283500.0,34.3695,34.3843,34.3622,34.3622,283500.0
2011-06-28 14:15:00,46.49,46.51,46.49,46.51,110900.0,34.3622,34.3769,34.3622,34.3769,110900.0
2011-06-28 14:20:00,46.52,46.53,46.5,46.52,361000.0,34.3843,34.3917,34.3695,34.3843,361000.0
2011-06-28 14:25:00,46.52,46.56,46.52,46.56,323500.0,34.3843,34.4139,34.3843,34.4139,323500.0
2011-06-28 14:30:00,46.56,46.6,46.55,46.59,641300.0,34.4139,34.4435,34.4065,34.4361,641300.0
2011-06-28 14:35:00,46.59,46.63,46.59,46.63,565700.0,34.4361,34.4656,34.4361,34.4656,565700.0
2011-06-28 14:40:00,46.63,46.63,46.61,46.62,345400.0,34.4656,34.4656,34.4508,34.4582,345400.0
2011-06-28 14:45:00,46.62,46.63,46.61,46.63,234000.0,34.4582,34.4656,34.4508,34.4656,234000.0
2011-06-28 14:50:00,46.63,46.63,46.57,46.59,518800.0,34.4656,34.4656,34.4213,34.4361,518800.0
2011-06-28 14:55:00,46.59,46.64,46.59,46.63,506200.0,34.4361,34.473,34.4361,34.4656,506200.0
2011-06-28 15:00:00,46.63,46.64,46.6,46.64,350300.0,34.4656,34.473,34.4435,34.473,350300.0
2011-06-28 15:05:00,46.64,46.65,46.61,46.63,383200.0,34.473,34.4804,34.4508,34.4656,383200.0
2011-06-28 15:10:00,46.63,46.64,46.58,46.59,333600.0,34.4656,34.473,34.4287,34.4361,333600.0
2011-06-28 15:15:00,46.58,46.59,46.54,46.55,604500.0,34.4287,34.4361,34.3991,34.4065,604500.0
2011-06-28 15:20:00,46.55,46.57,46.54,46.55,638500.0,34.4065,34.4213,34.3991,34.4065,638500.0
2011-06-28 15:25:00,46.55,46.56,46.53,46.54,646300.0,34.4065,34.4139,34.3917,34.3991,646300.0
2011-06-28 15:30:00,46.54,46.55,46.5,46.5,610700.0,34.3991,34.4065,34.3695,34.3695,610700.0
2011-06-28 15:35:00,46.5,46.51,46.48,46.5,667300.0,34.3695,34.3769,34.3548,34.3695,667300.0
2011-06-28 15:40:00,46.51,46.54,46.49,46.53,1478900.0,34.3769,34.3991,34.3622,34.3917,1478900.0
2011-06-28 15:45:00,46.54,46.61,46.53,46.58,1578400.0,34.3991,34.4508,34.3917,34.4287,1578400.0
2011-06-28 15:50:00,46.58,46.62,46.57,46.6,1376100.0,34.4287,34.4582,34.4213,34.4435,1376100.0
2011-06-28 15:55:00,46.6,46.67,46.6,46.66,3236600.0,34.4435,34.4952,34.4435,34.4878,3236600.0
2011-06-29 09:30:00,46.78,46.78,46.69,46.71,1687800.0,34.5765,34.5765,34.51,34.5248,1687800.0
2011-06-29 09:35:00,46.71,46.73,46.67,46.7,1306300.0,34.5248,34.5395,34.4952,34.5174,1306300.0
2011-06-29 09:40:00,46.71,46.74,46.66,46.67,1175500.0,34.5248,34.5469,34.4878,34.4952,1175500.0
2011-06-29 09:45:00,46.66,46.7,46.65,46.65,1178000.0,34.4878,34.5174,34.4804,34.4804,1178000.0
2011-06-29 09:50:00,46.66,46.7,46.63,46.67,844500.0,34.4878,34.5174,34.4656,34.4952,844500.0
2011-06-29 09:55:00,46.67,46.67,46.61,46.67,467800.0,34.4952,34.4952,34.4508,34.4952,467800.0
2011-06-29 10:00:00,46.67,46.71,46.55,46.57,1130300.0,34.4952,34.5248,34.4065,34.4213,1130300.0
2011-06-29 10:05:00,46.56,46.57,46.5,46.54,1032500.0,34.4139,34.4213,34.3695,34.3991,1032500.0
2011-06-29 10:10:00,46.54,46.61,46.52,46.6,878500.0,34.3991,34.4508,34.3843,34.4435,878500.0
2011-06-29 10:15:00,46.61,46.67,46.6,46.63,469500.0,34.4508,34.4952,34.4435,34.4656,469500.0
2011-06-29 10:20:00,46.63,46.69,46.62,46.67,315800.0,34.4656,34.51,34.4582,34.4952,315800.0
2011-06-29 10:25:00,46.67,46.7,46.65,46.69,315800.0,34.4952,34.5174,34.4804,34.51,315800.0
2011-06-29 10:30:00,46.69,46.75,46.68,46.73,772600.0,34.51,34.5543,34.5026,34.5395,772600.0
2011-06-29 10:35:00,46.73,46.75,46.71,46.74,372300.0,34.5395,34.5543,34.5248,34.5469,372300.0
2011-06-29 10:40:00,46.74,46.83,46.74,46.82,1272200.0,34.5469,34.6135,34.5469,34.6061,1272200.0
2011-06-29 10:45:00,46.82,46.83,46.78,46.81,404000.0,34.6061,34.6135,34.5765,34.5987,404000.0
2011-06-29 10:50:00,46.82,46.86,46.8,46.84,548800.0,34.6061,34.6356,34.5913,34.6208,548800.0
2011-06-29 10:55:00,46.84,46.92,46.84,46.91,559800.0,34.6208,34.68,34.6208,34.6726,559800.0
2011-06-29 11:00:00,46.91,46.96,46.91,46.95,341500.0,34.6726,34.7095,34.6726,34.7022,341500.0
2011-06-29 11:05:00,46.95,47.0,46.93,47.0,608600.0,34.7022,34.7391,34.6874,34.7391,608600.0
2011-06-29 11:10:00,47.0,47.0,46.95,46.99,440400.0,34.7391,34.7391,34.7022,34.7317,440400.0
2011-06-29 11:15:00,46.99,47.03,46.99,47.0,647200.0,34.7317,34.7613,34.7317,34.7391,647200.0
2011-06-29 11:20:00,47.0,47.04,47.0,47.03,183000.0,34.7391,34.7687,34.7391,34.7613,183000.0
2011-06-29 11:25:00,47.02,47.02,46.96,46.99,1591900.0,34.7539,34.7539,34.7095,34.7317,1591900.0
2011-06-29 11:30:00,46.99,47.01,46.99,46.99,940900.0,34.7317,34.7465,34.7317,34.7317,940900.0
2011-06-29 11:35:00,46.99,47.01,46.98,47.0,715500.0,34.7317,34.7465,34.7243,34.7391,715500.0
2011-06-29 11:40:00,46.99,47.0,46.98,46.99,191500.0,34.7317,34.7391,34.7243,34.7317,191500.0
2011-06-29 11:45:00,46.99,47.02,46.97,47.0,317700.0,34.7317,34.7539,34.7169,34.7391,317700.0
2011-06-29 11:50:00,47.0,47.05,47.0,47.05,1587900.0,34.7391,34.7761,34.7391,34.7761,1587900.0
2011-06-29 11:55:00,47.05,47.08,47.05,47.07,744900.0,34.7761,34.7982,34.7761,34.7908,744900.0
2011-06-29 12:00:00,47.08,47.11,47.05,47.11,210400.0,34.7982,34.8204,34.7761,34.8204,210400.0
2011-06-29 12:05:00,47.1,47.11,47.08,47.09,208600.0,34.813,34.8204,34.7982,34.8056,208600.0
2011-06-29 12:10:00,47.09,47.12,47.09,47.12,675100.0,34.8056,34.8278,34.8056,34.8278,675100.0
2011-06-29 12:15:00,47.12,47.13,47.1,47.11,670700.0,34.8278,34.8352,34.813,34.8204,670700.0
2011-06-29 12:20:00,47.12,47.12,47.1,47.11,366200.0,34.8278,34.8278,34.813,34.8204,366200.0
2011-06-29 12:25:00,47.11,47.13,47.09,47.1,717800.0,34.8204,34.8352,34.8056,34.813,717800.0
2011-06-29 12:30:00,47.1,47.11,47.08,47.11,270100.0,34.813,34.8204,34.7982,34.8204,270100.0
2011-06-29 12:35:00,47.11,47.12,47.1,47.11,346700.0,34.8204,34.8278,34.813,34.8204,346700.0
2011-06-29 12:40:00,47.11,47.12,47.1,47.12,197100.0,34.8204,34.8278,34.813,34.8278,197100.0
2011-06-29 12:45:00,47.11,47.15,47.11,47.12,417800.0,34.8204,34.85,34.8204,34.8278,417800.0
2011-06-29 12:50:00,47.13,47.13,47.1,47.1,293400.0,34.8352,34.8352,34.813,34.813,293400.0
2011-06-29 12:55:00,47.11,47.12,47.09,47.1,151400.0,34.8204,34.8278,34.8056,34.813,151400.0
2011-06-29 13:00:00,47.1,47.12,47.08,47.12,255200.0,34.813,34.8278,34.7982,34.8278,255200.0
2011-06-29 13:05:00,47.11,47.12,47.1,47.11,307900.0,34.8204,34.8278,34.813,34.8204,307900.0
2011-06-29 13:10:00,47.11,47.16,47.11,47.15,474100.0,34.8204,34.8574,34.8204,34.85,474100.0
2011-06-29 13:15:00,47.15,47.16,47.11,47.12,445700.0,34.85,34.8574,34.8204,34.8278,445700.0
2011-06-29 13:20:00,47.12,47.13,47.1,47.12,296400.0,34.8278,34.8352,34.813,34.8278,296400.0
2011-06-29 13:25:00,47.12,47.15,47.11,47.14,721400.0,34.8278,34.85,34.8204,34.8426,721400.0
2011-06-29 13:30:00,47.14,47.16,47.13,47.15,206000.0,34.8426,34.8574,34.8352,34.85,206000.0
2011-06-29 13:35:00,47.16,47.18,47.14,47.18,408600.0,34.8574,34.8722,34.8426,34.8722,408600.0
2011-06-29 13:40:00,47.18,47.19,47.17,47.18,589700.0,34.8722,34.8795,34.8648,34.8722,589700.0
2011-06-29 13:45:00,47.18,47.18,47.15,47.17,332900.0,34.8722,34.8722,34.85,34.8648,332900.0
2011-06-29 13:50:00,47.17,47.18,47.11,47.12,276700.0,34.8648,34.8722,34.8204,34.8278,276700.0
2011-06-29 13:55:00,47.12,47.15,47.09,47.11,1080500.0,34.8278,34.85,34.8056,34.8204,1080500.0
2011-06-29 14:00:00,47.11,47.13,47.1,47.13,276300.0,34.8204,34.8352,34.813,34.8352,276300.0
2011-06-29 14:05:00,47.13,47.13,47.03,47.04,1587200.0,34.8352,34.8352,34.7613,34.7687,1587200.0
2011-06-29 14:10:00,47.04,47.04,46.98,47.0,936100.0,34.7687,34.7687,34.7243,34.7391,936100.0
2011-06-29 14:15:00,47.0,47.05,46.99,47.05,369300.0,34.7391,34.7761,34.7317,34.7761,369300.0
2011-06-29 14:20:00,47.05,47.05,46.95,46.97,548100.0,34.7761,34.7761,34.7022,34.7169,548100.0
2011-06-29 14:25:00,46.97,47.0,46.95,47.0,326800.0,34.7169,34.7391,34.7022,34.7391,326800.0
2011-06-29 14:30:00,47.0,47.01,46.98,47.0,282100.0,34.7391,34.7465,34.7243,34.7391,282100.0
2011-06-29 14:35:00,47.0,47.01,46.91,46.92,1541900.0,34.7391,34.7465,34.6726,34.68,1541900.0
2011-06-29 14:40:00,46.92,46.92,46.85,46.86,959300.0,34.68,34.68,34.6282,34.6356,959300.0
2011-06-29 14:45:00,46.87,46.92,46.87,46.88,483500.0,34.643,34.68,34.643,34.6504,483500.0
2011-06-29 14:50:00,46.87,46.93,46.84,46.92,817600.0,34.643,34.6874,34.6208,34.68,817600.0
2011-06-29 14:55:00,46.92,46.97,46.9,46.96,344000.0,34.68,34.7169,34.6652,34.7095,344000.0
2011-06-29 15:00:00,46.97,47.0,46.96,46.98,298000.0,34.7169,34.7391,34.7095,34.7243,298000.0
2011-06-29 15:05:00,46.98,46.99,46.97,46.97,96400.0,34.7243,34.7317,34.7169,34.7169,96400.0
2011-06-29 15:10:00,46.97,47.04,46.97,47.01,1318700.0,34.7169,34.7687,34.7169,34.7465,1318700.0
2011-06-29 15:15:00,47.02,47.03,46.98,46.99,435900.0,34.7539,34.7613,34.7243,34.7317,435900.0
2011-06-29 15:20:00,47.0,47.01,46.97,47.0,383900.0,34.7391,34.7465,34.7169,34.7391,383900.0
2011-06-29 15:25:00,47.0,47.05,47.0,47.02,475100.0,34.7391,34.7761,34.7391,34.7539,475100.0
2011-06-29 15:30:00,47.01,47.05,47.0,47.04,296200.0,34.7465,34.7761,34.7391,34.7687,296200.0
2011-06-29 15:35:00,47.04,47.06,47.03,47.04,498800.0,34.7687,34.7835,34.7613,34.7687,498800.0
2011-06-29 15:40:00,47.04,47.07,47.01,47.01,563500.0,34.7687,34.7908,34.7465,34.7465,563500.0
2011-06-29 15:45:00,47.01,47.04,46.99,47.03,896700.0,34.7465,34.7687,34.7317,34.7613,896700.0
2011-06-29 15:50:00,47.02,47.11,47.02,47.1,1205100.0,34.7539,34.8204,34.7539,34.813,1205100.0
2011-06-29 15:55:00,47.1,47.1,47.07,47.09,2033400.0,34.813,34.813,34.7908,34.8056,2033400.0
2011-06-30 09:30:00,47.34,47.34,47.3,47.31,584300.0,34.9904,34.9904,34.9608,34.9682,584300.0
2011-06-30 09:35:00,47.31,47.32,47.22,47.23,695900.0,34.9682,34.9756,34.9017,34.9091,695900.0
2011-06-30 09:40:00,47.23,47.39,47.2,47.38,727800.0,34.9091,35.0274,34.8869,35.02,727800.0
2011-06-30 09:45:00,47.37,47.5,47.37,47.43,1111500.0,35.0126,35.1087,35.0126,35.0569,1111500.0
2011-06-30 09:50:00,47.44,47.45,47.38,47.38,713700.0,35.0643,35.0717,35.02,35.02,713700.0
2011-06-30 09:55:00,47.38,47.4,47.33,47.36,1131700.0,35.02,35.0348,34.983,35.0052,1131700.0
2011-06-30 10:00:00,47.36,47.42,47.36,47.42,663900.0,35.0052,35.0495,35.0052,35.0495,663900.0
2011-06-30 10:05:00,47.41,47.46,47.38,47.39,646900.0,35.0422,35.0791,35.02,35.0274,646900.0
2011-06-30 10:10:00,47.39,47.4,47.36,47.38,1779200.0,35.0274,35.0348,35.0052,35.02,1779200.0
2011-06-30 10:15:00,47.38,47.43,47.38,47.41,703300.0,35.02,35.0569,35.02,35.0422,703300.0
2011-06-30 10:20:00,47.41,47.5,47.4,47.5,679700.0,35.0422,35.1087,35.0348,35.1087,679700.0
2011-06-30 10:25:00,47.5,47.54,47.46,47.48,812400.0,35.1087,35.1382,35.0791,35.0939,812400.0
2011-06-30 10:30:00,47.48,47.49,47.45,47.47,256500.0,35.0939,35.1013,35.0717,35.0865,256500.0
2011-06-30 10:35:00,47.47,47.52,47.46,47.48,856700.0,35.0865,35.1235,35.0791,35.0939,856700.0
2011-06-30 10:40:00,47.48,47.51,47.46,47.47,280400.0,35.0939,35.1161,35.0791,35.0865,280400.0
2011-06-30 10:45:00,47.46,47.46,47.41,47.44,293600.0,35.0791,35.0791,35.0422,35.0643,293600.0
2011-06-30 10:50:00,47.44,47.48,47.43,47.46,332900.0,35.0643,35.0939,35.0569,35.0791,332900.0
2011-06-30 10:55:00,47.46,47.46,47.42,47.46,298100.0,35.0791,35.0791,35.0495,35.0791,298100.0
2011-06-30 11:00:00,47.46,47.56,47.46,47.55,960900.0,35.0791,35.153,35.0791,35.1456,960900.0
2011-06-30 11:05:00,47.55,47.57,47.5,47.51,700200.0,35.1456,35.1604,35.1087,35.1161,700200.0
2011-06-30 11:10:00,47.5,47.52,47.49,47.51,553600.0,35.1087,35.1235,35.1013,35.1161,553600.0
2011-06-30 11:15:00,47.51,47.52,47.47,47.51,616900.0,35.1161,35.1235,35.0865,35.1161,616900.0
2011-06-30 11:20:00,47.52,47.54,47.51,47.53,561400.0,35.1235,35.1382,35.1161,35.1308,561400.0
2011-06-30 11:25:00,47.53,47.54,47.51,47.54,355400.0,35.1308,35.1382,35.1161,35.1382,355400.0
2011-06-30 11:30:00,47.54,47.57,47.53,47.56,447900.0,35.1382,35.1604,35.1308,35.153,447900.0
2011-06-30 11:35:00,47.56,47.59,47.55,47.55,293700.0,35.153,35.1752,35.1456,35.1456,293700.0
2011-06-30 11:40:00,47.55,47.56,47.52,47.54,176500.0,35.1456,35.153,35.1235,35.1382,176500.0
2011-06-30 11:45:00,47.55,47.56,47.53,47.54,226200.0,35.1456,35.153,35.1308,35.1382,226200.0
2011-06-30 11:50:00,47.54,47.55,47.52,47.52,199300.0,35.1382,35.1456,35.1235,35.1235,199300.0
2011-06-30 11:55:00,47.52,47.57,47.52,47.54,267400.0,35.1235,35.1604,35.1235,35.1382,267400.0
2011-06-30 12:00:00,47.55,47.55,47.53,47.53,184500.0,35.1456,35.1456,35.1308,35.1308,184500.0
2011-06-30 12:05:00,47.53,47.56,47.51,47.55,210200.0,35.1308,35.153,35.1161,35.1456,210200.0
2011-06-30 12:10:00,47.56,47.56,47.53,47.53,254000.0,35.153,35.153,35.1308,35.1308,254000.0
2011-06-30 12:15:00,47.53,47.54,47.51,47.52,106200.0,35.1308,35.1382,35.1161,35.1235,106200.0
2011-06-30 12:20:00,47.52,47.52,47.5,47.51,214300.0,35.1235,35.1235,35.1087,35.1161,214300.0
2011-06-30 12:25:00,47.51,47.53,47.49,47.51,227400.0,35.1161,35.1308,35.1013,35.1161,227400.0
2011-06-30 12:30:00,47.5,47.52,47.5,47.51,409800.0,35.1087,35.1235,35.1087,35.1161,409800.0
2011-06-30 12:35:00,47.5,47.51,47.48,47.49,334000.0,35.1087,35.1161,35.0939,35.1013,334000.0
2011-06-30 12:40:00,47.5,47.5,47.46,47.48,324600.0,35.1087,35.1087,35.0791,35.0939,324600.0
2011-06-30 12:45:00,47.48,47.5,47.47,47.47,241100.0,35.0939,35.1087,35.0865,35.0865,241100.0
2011-06-30 12:50:00,47.47,47.5,47.46,47.49,324100.0,35.0865,35.1087,35.0791,35.1013,324100.0
2011-06-30 12:55:00,47.48,47.49,47.47,47.47,48000.0,35.0939,35.1013,35.0865,35.0865,48000.0
2011-06-30 13:00:00,47.48,47.5,47.47,47.5,201300.0,35.0939,35.1087,35.0865,35.1087,201300.0
2011-06-30 13:05:00,47.5,47.52,47.48,47.51,758200.0,35.1087,35.1235,35.0939,35.1161,758200.0
2011-06-30 13:10:00,47.5,47.51,47.47,47.47,221700.0,35.1087,35.1161,35.0865,35.0865,221700.0
2011-06-30 13:15:00,47.47,47.47,47.43,47.44,264300.0,35.0865,35.0865,35.0569,35.0643,264300.0
2011-06-30 13:20:00,47.45,47.46,47.42,47.44,292500.0,35.0717,35.0791,35.0495,35.0643,292500.0
2011-06-30 13:25:00,47.43,47.45,47.41,47.43,212400.0,35.0569,35.0717,35.0422,35.0569,212400.0
2011-06-30 13:30:00,47.43,47.46,47.43,47.45,907200.0,35.0569,35.0791,35.0569,35.0717,907200.0
2011-06-30 13:35:00,47.45,47.46,47.43,47.45,137000.0,35.0717,35.0791,35.0569,35.0717,137000.0
2011-06-30 13:40:00,47.46,47.46,47.43,47.45,167600.0,35.0791,35.0791,35.0569,35.0717,167600.0
2011-06-30 13:45:00,47.46,47.47,47.45,47.47,90200.0,35.0791,35.0865,35.0717,35.0865,90200.0
2011-06-30 13:50:00,47.47,47.48,47.45,47.48,195800.0,35.0865,35.0939,35.0717,35.0939,195800.0
2011-06-30 13:55:00,47.47,47.5,47.47,47.5,152000.0,35.0865,35.1087,35.0865,35.1087,152000.0
2011-06-30 14:00:00,47.5,47.5,47.48,47.49,343900.0,35.1087,35.1087,35.0939,35.1013,343900.0
2011-06-30 14:05:00,47.49,47.5,47.48,47.5,123300.0,35.1013,35.1087,35.0939,35.1087,123300.0
2011-06-30 14:10:00,47.5,47.5,47.48,47.49,248300.0,35.1087,35.1087,35.0939,35.1013,248300.0
2011-06-30 14:15:00,47.48,47.49,47.46,47.48,365200.0,35.0939,35.1013,35.0791,35.0939,365200.0
2011-06-30 14:20:00,47.48,47.5,47.47,47.49,141800.0,35.0939,35.1087,35.0865,35.1013,141800.0
2011-06-30 14:25:00,47.49,47.5,47.46,47.47,297600.0,35.1013,35.1087,35.0791,35.0865,297600.0
2011-06-30 14:30:00,47.47,47.5,47.47,47.5,305700.0,35.0865,35.1087,35.0865,35.1087,305700.0
2011-06-30 14:35:00,47.49,47.51,47.49,47.5,492500.0,35.1013,35.1161,35.1013,35.1087,492500.0
2011-06-30 14:40:00,47.5,47.5,47.49,47.49,111500.0,35.1087,35.1087,35.1013,35.1013,111500.0
2011-06-30 14:45:00,47.5,47.5,47.45,47.45,410000.0,35.1087,35.1087,35.0717,35.0717,410000.0
2011-06-30 14:50:00,47.46,47.47,47.45,47.47,192200.0,35.0791,35.0865,35.0717,35.0865,192200.0
2011-06-30 14:55:00,47.47,47.48,47.45,47.45,250600.0,35.0865,35.0939,35.0717,35.0717,250600.0
2011-06-30 15:00:00,47.46,47.47,47.45,47.46,291000.0,35.0791,35.0865,35.0717,35.0791,291000.0
2011-06-30 15:05:00,47.46,47.48,47.45,47.46,205500.0,35.0791,35.0939,35.0717,35.0791,205500.0
2011-06-30 15:10:00,47.45,47.47,47.45,47.46,161000.0,35.0717,35.0865,35.0717,35.0791,161000.0
2011-06-30 15:15:00,47.45,47.48,47.45,47.47,336000.0,35.0717,35.0939,35.0717,35.0865,336000.0
2011-06-30 15:20:00,47.47,47.5,47.47,47.49,313100.0,35.0865,35.1087,35.0865,35.1013,313100.0
2011-06-30 15:25:00,47.5,47.5,47.48,47.5,277700.0,35.1087,35.1087,35.0939,35.1087,277700.0
2011-06-30 15:30:00,47.5,47.52,47.49,47.51,832000.0,35.1087,35.1235,35.1013,35.1161,832000.0
2011-06-30 15:35:00,47.51,47.53,47.49,47.52,1109800.0,35.1161,35.1308,35.1013,35.1235,1109800.0
2011-06-30 15:40:00,47.52,47.55,47.51,47.54,728100.0,35.1235,35.1456,35.1161,35.1382,728100.0
2011-06-30 15:45:00,47.54,47.57,47.52,47.56,1313500.0,35.1382,35.1604,35.1235,35.153,1313500.0
2011-06-30 15:50:00,47.56,47.57,47.54,47.55,1716200.0,35.153,35.1604,35.1382,35.1456,1716200.0
2011-06-30 15:55:00,47.55,47.62,47.55,47.58,4371200.0,35.1456,35.1974,35.1456,35.1678,4371200.0
2011-07-01 09:30:00,47.58,47.63,47.51,47.52,1113200.0,35.1678,35.2048,35.1161,35.1235,1113200.0
2011-07-01 09:35:00,47.51,47.55,47.5,47.52,470100.0,35.1161,35.1456,35.1087,35.1235,470100.0
2011-07-01 09:40:00,47.52,47.59,47.51,47.58,586700.0,35.1235,35.1752,35.1161,35.1678,586700.0
2011-07-01 09:45:00,47.59,47.62,47.57,47.6,337000.0,35.1752,35.1974,35.1604,35.1826,337000.0
2011-07-01 09:50:00,47.6,47.64,47.59,47.63,391900.0,35.1826,35.2122,35.1752,35.2048,391900.0
2011-07-01 09:55:00,47.64,47.65,47.62,47.64,300300.0,35.2122,35.2195,35.1974,35.2122,300300.0
2011-07-01 10:00:00,47.64,47.89,47.64,47.89,2419300.0,35.2122,35.3969,35.2122,35.3969,2419300.0
2011-07-01 10:05:00,47.88,47.9,47.84,47.85,1935500.0,35.3895,35.4043,35.36,35.3674,1935500.0
2011-07-01 10:10:00,47.85,47.9,47.85,47.87,555800.0,35.3674,35.4043,35.3674,35.3822,555800.0
2011-07-01 10:15:00,47.87,47.89,47.84,47.86,959100.0,35.3822,35.3969,35.36,35.3748,959100.0
2011-07-01 10:20:00,47.86,47.98,47.86,47.97,1230100.0,35.3748,35.4635,35.3748,35.4561,1230100.0
2011-07-01 10:25:00,47.97,48.01,47.95,47.98,476600.0,35.4561,35.4856,35.4413,35.4635,476600.0
2011-07-01 10:30:00,47.99,48.02,47.93,48.02,540900.0,35.4708,35.493,35.4265,35.493,540900.0
2011-07-01 10:35:00,48.02,48.07,48.01,48.05,462000.0,35.493,35.53,35.4856,35.5152,462000.0
2011-07-01 10:40:00,48.05,48.06,47.99,48.01,492600.0,35.5152,35.5226,35.4708,35.4856,492600.0
2011-07-01 10:45:00,48.0,48.01,47.94,47.95,443400.0,35.4782,35.4856,35.4339,35.4413,443400.0
2011-07-01 10:50:00,47.95,47.98,47.94,47.94,322200.0,35.4413,35.4635,35.4339,35.4339,322200.0
2011-07-01 10:55:00,47.94,47.95,47.9,47.91,223500.0,35.4339,35.4413,35.4043,35.4117,223500.0
2011-07-01 11:00:00,47.91,47.94,47.9,47.91,389700.0,35.4117,35.4339,35.4043,35.4117,389700.0
2011-07-01 11:05:00,47.9,47.94,47.9,47.94,429800.0,35.4043,35.4339,35.4043,35.4339,429800.0
2011-07-01 11:10:00,47.94,47.95,47.92,47.95,449000.0,35.4339,35.4413,35.4191,35.4413,449000.0
2011-07-01 11:15:00,47.95,47.98,47.94,47.97,225000.0,35.4413,35.4635,35.4339,35.4561,225000.0
2011-07-01 11:20:00,47.98,48.03,47.97,48.03,387900.0,35.4635,35.5004,35.4561,35.5004,387900.0
2011-07-01 11:25:00,48.03,48.06,48.02,48.05,367200.0,35.5004,35.5226,35.493,35.5152,367200.0
2011-07-01 11:30:00,48.05,48.07,48.04,48.07,204100.0,35.5152,35.53,35.5078,35.53,204100.0
2011-07-01 11:35:00,48.07,48.08,48.01,48.02,544800.0,35.53,35.5374,35.4856,35.493,544800.0
2011-07-01 11:40:00,48.02,48.03,48.0,48.02,207200.0,35.493,35.5004,35.4782,35.493,207200.0
2011-07-01 11:45:00,48.02,48.02,48.0,48.01,172200.0,35.493,35.493,35.4782,35.4856,172200.0
2011-07-01 11:50:00,48.0,48.01,47.99,48.0,217000.0,35.4782,35.4856,35.4708,35.4782,217000.0
2011-07-01 11:55:00,48.0,48.03,47.99,48.01,265800.0,35.4782,35.5004,35.4708,35.4856,265800.0
2011-07-01 12:00:00,48.02,48.03,47.98,48.0,248900.0,35.493,35.5004,35.4635,35.4782,248900.0
2011-07-01 12:05:00,48.0,48.02,47.99,48.01,137700.0,35.4782,35.493,35.4708,35.4856,137700.0
2011-07-01 12:10:00,48.01,48.04,48.0,48.03,100100.0,35.4856,35.5078,35.4782,35.5004,100100.0
2011-07-01 12:15:00,48.02,48.05,48.01,48.04,336500.0,35.493,35.5152,35.4856,35.5078,336500.0
2011-07-01 12:20:00,48.04,48.06,48.03,48.06,454700.0,35.5078,35.5226,35.5004,35.5226,454700.0
2011-07-01 12:25:00,48.06,48.11,48.05,48.09,269400.0,35.5226,35.5595,35.5152,35.5448,269400.0
2011-07-01 12:30:00,48.09,48.1,48.06,48.08,247000.0,35.5448,35.5522,35.5226,35.5374,247000.0
2011-07-01 12:35:00,48.09,48.1,48.08,48.1,209900.0,35.5448,35.5522,35.5374,35.5522,209900.0
2011-07-01 12:40:00,48.1,48.11,48.07,48.08,262200.0,35.5522,35.5595,35.53,35.5374,262200.0
2011-07-01 12:45:00,48.08,48.08,48.05,48.07,189100.0,35.5374,35.5374,35.5152,35.53,189100.0
2011-07-01 12:50:00,48.07,48.09,48.06,48.08,132400.0,35.53,35.5448,35.5226,35.5374,132400.0
2011-07-01 12:55:00,48.08,48.12,48.08,48.11,490400.0,35.5374,35.5669,35.5374,35.5595,490400.0
2011-07-01 13:00:00,48.11,48.14,48.1,48.12,432700.0,35.5595,35.5817,35.5522,35.5669,432700.0
2011-07-01 13:05:00,48.12,48.16,48.1,48.16,404300.0,35.5669,35.5965,35.5522,35.5965,404300.0
2011-07-01 13:10:00,48.16,48.16,48.14,48.15,291000.0,35.5965,35.5965,35.5817,35.5891,291000.0
2011-07-01 13:15:00,48.15,48.17,48.14,48.15,644900.0,35.5891,35.6039,35.5817,35.5891,644900.0
2011-07-01 13:20:00,48.15,48.17,48.14,48.16,385100.0,35.5891,35.6039,35.5817,35.5965,385100.0
2011-07-01 13:25:00,48.15,48.17,48.15,48.17,344900.0,35.5891,35.6039,35.5891,35.6039,344900.0
2011-07-01 13:30:00,48.17,48.17,48.15,48.16,107600.0,35.6039,35.6039,35.5891,35.5965,107600.0
2011-07-01 13:35:00,48.15,48.21,48.15,48.21,475000.0,35.5891,35.6335,35.5891,35.6335,475000.0
2011-07-01 13:40:00,48.21,48.21,48.16,48.17,353200.0,35.6335,35.6335,35.5965,35.6039,353200.0
2011-07-01 13:45:00,48.18,48.19,48.16,48.16,243000.0,35.6113,35.6187,35.5965,35.5965,243000.0
2011-07-01 13:50:00,48.16,48.19,48.16,48.17,315900.0,35.5965,35.6187,35.5965,35.6039,315900.0
2011-07-01 13:55:00,48.18,48.18,48.17,48.17,112600.0,35.6113,35.6113,35.6039,35.6039,112600.0
2011-07-01 14:00:00,48.18,48.18,48.15,48.15,240400.0,35.6113,35.6113,35.5891,35.5891,240400.0
2011-07-01 14:05:00,48.15,48.16,48.14,48.15,129500.0,35.5891,35.5965,35.5817,35.5891,129500.0
2011-07-01 14:10:00,48.14,48.15,48.12,48.14,227300.0,35.5817,35.5891,35.5669,35.5817,227300.0
2011-07-01 14:15:00,48.14,48.16,48.14,48.15,339800.0,35.5817,35.5965,35.5817,35.5891,339800.0
2011-07-01 14:20:00,48.14,48.17,48.13,48.17,194400.0,35.5817,35.6039,35.5743,35.6039,194400.0
2011-07-01 14:25:00,48.16,48.17,48.15,48.17,171000.0,35.5965,35.6039,35.5891,35.6039,171000.0
2011-07-01 14:30:00,48.17,48.2,48.16,48.19,249300.0,35.6039,35.6261,35.5965,35.6187,249300.0
2011-07-01 14:35:00,48.19,48.21,48.18,48.21,676600.0,35.6187,35.6335,35.6113,35.6335,676600.0
2011-07-01 14:40:00,48.21,48.22,48.2,48.22,225800.0,35.6335,35.6408,35.6261,35.6408,225800.0
2011-07-01 14:45:00,48.22,48.24,48.21,48.23,510600.0,35.6408,35.6556,35.6335,35.6482,510600.0
2011-07-01 14:50:00,48.23,48.24,48.21,48.22,256700.0,35.6482,35.6556,35.6335,35.6408,256700.0
2011-07-01 14:55:00,48.22,48.28,48.22,48.28,746100.0,35.6408,35.6852,35.6408,35.6852,746100.0
2011-07-01 15:00:00,48.28,48.29,48.27,48.28,307500.0,35.6852,35.6926,35.6778,35.6852,307500.0
2011-07-01 15:05:00,48.28,48.29,48.25,48.26,285700.0,35.6852,35.6926,35.663,35.6704,285700.0
2011-07-01 15:10:00,48.25,48.26,48.23,48.26,408900.0,35.663,35.6704,35.6482,35.6704,408900.0
2011-07-01 15:15:00,48.26,48.26,48.21,48.22,377700.0,35.6704,35.6704,35.6335,35.6408,377700.0
2011-07-01 15:20:00,48.22,48.23,48.17,48.17,390100.0,35.6408,35.6482,35.6039,35.6039,390100.0
2011-07-01 15:25:00,48.17,48.19,48.17,48.17,374000.0,35.6039,35.6187,35.6039,35.6039,374000.0
2011-07-01 15:30:00,48.18,48.21,48.17,48.2,422300.0,35.6113,35.6335,35.6039,35.6261,422300.0
2011-07-01 15:35:00,48.2,48.23,48.19,48.22,564400.0,35.6261,35.6482,35.6187,35.6408,564400.0
2011-07-01 15:40:00,48.22,48.26,48.21,48.25,815500.0,35.6408,35.6704,35.6335,35.663,815500.0
2011-07-01 15:45:00,48.25,48.27,48.24,48.25,851500.0,35.663,35.6778,35.6556,35.663,851500.0
2011-07-01 15:50:00,48.25,48.26,48.18,48.18,1149800.0,35.663,35.6704,35.6113,35.6113,1149800.0
2011-07-01 15:55:00,48.18,48.21,48.15,48.16,4247000.0,35.6113,35.6335,35.5891,35.5965,4247000.0
2011-07-05 09:30:00,48.28,48.29,48.21,48.24,1455500.0,35.6852,35.6926,35.6335,35.6556,1455500.0
2011-07-05 09:35:00,48.24,48.25,48.1,48.12,1110400.0,35.6556,35.663,35.5522,35.5669,1110400.0
2011-07-05 09:40:00,48.12,48.19,48.1,48.18,745200.0,35.5669,35.6187,35.5522,35.6113,745200.0
2011-07-05 09:45:00,48.19,48.23,48.17,48.22,982200.0,35.6187,35.6482,35.6039,35.6408,982200.0
2011-07-05 09:50:00,48.21,48.23,48.18,48.22,882700.0,35.6335,35.6482,35.6113,35.6408,882700.0
2011-07-05 09:55:00,48.23,48.23,48.19,48.2,757200.0,35.6482,35.6482,35.6187,35.6261,757200.0
2011-07-05 10:00:00,48.2,48.3,48.14,48.3,916100.0,35.6261,35.7,35.5817,35.7,916100.0
2011-07-05 10:05:00,48.3,48.32,48.26,48.27,491900.0,35.7,35.7148,35.6704,35.6778,491900.0
2011-07-05 10:10:00,48.27,48.32,48.25,48.25,545100.0,35.6778,35.7148,35.663,35.663,545100.0
2011-07-05 10:15:00,48.25,48.26,48.14,48.15,1193400.0,35.663,35.6704,35.5817,35.5891,1193400.0
2011-07-05 10:20:00,48.14,48.15,48.09,48.09,758600.0,35.5817,35.5891,35.5448,35.5448,758600.0
2011-07-05 10:25:00,48.1,48.14,48.1,48.13,614700.0,35.5522,35.5817,35.5522,35.5743,614700.0
2011-07-05 10:30:00,48.13,48.18,48.12,48.14,635100.0,35.5743,35.6113,35.5669,35.5817,635100.0
2011-07-05 10:35:00,48.13,48.17,48.12,48.13,429300.0,35.5743,35.6039,35.5669,35.5743,429300.0
2011-07-05 10:40:00,48.14,48.18,48.13,48.15,316300.0,35.5817,35.6113,35.5743,35.5891,316300.0
2011-07-05 10:45:00,48.15,48.18,48.13,48.13,403400.0,35.5891,35.6113,35.5743,35.5743,403400.0
2011-07-05 10:50:00,48.14,48.18,48.12,48.13,705000.0,35.5817,35.6113,35.5669,35.5743,705000.0
2011-07-05 10:55:00,48.13,48.13,48.08,48.09,520000.0,35.5743,35.5743,35.5374,35.5448,520000.0
2011-07-05 11:00:00,48.09,48.1,48.05,48.07,511300.0,35.5448,35.5522,35.5152,35.53,511300.0
2011-07-05 11:05:00,48.06,48.07,48.03,48.05,857600.0,35.5226,35.53,35.5004,35.5152,857600.0
2011-07-05 11:10:00,48.05,48.1,48.04,48.09,333300.0,35.5152,35.5522,35.5078,35.5448,333300.0
2011-07-05 11:15:00,48.09,48.13,48.06,48.11,429700.0,35.5448,35.5743,35.5226,35.5595,429700.0
2011-07-05 11:20:00,48.12,48.14,48.1,48.12,274000.0,35.5669,35.5817,35.5522,35.5669,274000.0
2011-07-05 11:25:00,48.12,48.14,48.1,48.12,296900.0,35.5669,35.5817,35.5522,35.5669,296900.0
2011-07-05 11:30:00,48.13,48.15,48.1,48.12,358400.0,35.5743,35.5891,35.5522,35.5669,358400.0
2011-07-05 11:35:00,48.11,48.14,48.11,48.11,293400.0,35.5595,35.5817,35.5595,35.5595,293400.0
2011-07-05 11:40:00,48.11,48.14,48.1,48.14,269400.0,35.5595,35.5817,35.5522,35.5817,269400.0
2011-07-05 11:45:00,48.14,48.18,48.13,48.14,397100.0,35.5817,35.6113,35.5743,35.5817,397100.0
2011-07-05 11:50:00,48.14,48.14,48.1,48.11,532000.0,35.5817,35.5817,35.5522,35.5595,532000.0
2011-07-05 11:55:00,48.11,48.12,48.1,48.11,127900.0,35.5595,35.5669,35.5522,35.5595,127900.0
2011-07-05 12:00:00,48.1,48.15,48.1,48.14,243000.0,35.5522,35.5891,35.5522,35.5817,243000.0
2011-07-05 12:05:00,48.13,48.17,48.13,48.16,247900.0,35.5743,35.6039,35.5743,35.5965,247900.0
2011-07-05 12:10:00,48.17,48.2,48.16,48.17,386700.0,35.6039,35.6261,35.5965,35.6039,386700.0
2011-07-05 12:15:00,48.16,48.2,48.15,48.18,372600.0,35.5965,35.6261,35.5891,35.6113,372600.0
2011-07-05 12:20:00,48.17,48.19,48.16,48.18,148000.0,35.6039,35.6187,35.5965,35.6113,148000.0
2011-07-05 12:25:00,48.17,48.2,48.16,48.2,253800.0,35.6039,35.6261,35.5965,35.6261,253800.0
2011-07-05 12:30:00,48.19,48.23,48.19,48.21,342900.0,35.6187,35.6482,35.6187,35.6335,342900.0
2011-07-05 12:35:00,48.21,48.23,48.19,48.2,193300.0,35.6335,35.6482,35.6187,35.6261,193300.0
2011-07-05 12:40:00,48.2,48.23,48.19,48.21,240600.0,35.6261,35.6482,35.6187,35.6335,240600.0
2011-07-05 12:45:00,48.2,48.21,48.18,48.18,142700.0,35.6261,35.6335,35.6113,35.6113,142700.0
2011-07-05 12:50:00,48.18,48.22,48.18,48.21,177700.0,35.6113,35.6408,35.6113,35.6335,177700.0
2011-07-05 12:55:00,48.21,48.21,48.18,48.2,197800.0,35.6335,35.6335,35.6113,35.6261,197800.0
2011-07-05 13:00:00,48.2,48.21,48.18,48.2,214700.0,35.6261,35.6335,35.6113,35.6261,214700.0
2011-07-05 13:05:00,48.21,48.23,48.2,48.22,144700.0,35.6335,35.6482,35.6261,35.6408,144700.0
2011-07-05 13:10:00,48.21,48.23,48.21,48.21,201000.0,35.6335,35.6482,35.6335,35.6335,201000.0
2011-07-05 13:15:00,48.22,48.25,48.21,48.24,449100.0,35.6408,35.663,35.6335,35.6556,449100.0
2011-07-05 13:20:00,48.24,48.25,48.23,48.24,104100.0,35.6556,35.663,35.6482,35.6556,104100.0
2011-07-05 13:25:00,48.24,48.25,48.23,48.23,174500.0,35.6556,35.663,35.6482,35.6482,174500.0
2011-07-05 13:30:00,48.23,48.24,48.23,48.24,179100.0,35.6482,35.6556,35.6482,35.6556,179100.0
2011-07-05 13:35:00,48.23,48.25,48.23,48.23,181400.0,35.6482,35.663,35.6482,35.6482,181400.0
2011-07-05 13:40:00,48.23,48.24,48.21,48.23,291900.0,35.6482,35.6556,35.6335,35.6482,291900.0
2011-07-05 13:45:00,48.23,48.29,48.22,48.29,401300.0,35.6482,35.6926,35.6408,35.6926,401300.0
2011-07-05 13:50:00,48.29,48.3,48.28,48.29,253900.0,35.6926,35.7,35.6852,35.6926,253900.0
2011-07-05 13:55:00,48.3,48.3,48.28,48.29,201500.0,35.7,35.7,35.6852,35.6926,201500.0
2011-07-05 14:00:00,48.29,48.3,48.14,48.17,940700.0,35.6926,35.7,35.5817,35.6039,940700.0
2011-07-05 14:05:00,48.16,48.18,48.13,48.15,562200.0,35.5965,35.6113,35.5743,35.5891,562200.0
2011-07-05 14:10:00,48.15,48.2,48.14,48.2,378300.0,35.5891,35.6261,35.5817,35.6261,378300.0
2011-07-05 14:15:00,48.19,48.2,48.06,48.07,908200.0,35.6187,35.6261,35.5226,35.53,908200.0
2011-07-05 14:20:00,48.06,48.08,47.99,48.02,823500.0,35.5226,35.5374,35.4708,35.493,823500.0
2011-07-05 14:25:00,48.01,48.03,47.98,48.01,474600.0,35.4856,35.5004,35.4635,35.4856,474600.0
2011-07-05 14:30:00,48.01,48.03,48.0,48.01,315600.0,35.4856,35.5004,35.4782,35.4856,315600.0
2011-07-05 14:35:00,48.01,48.12,48.0,48.12,850200.0,35.4856,35.5669,35.4782,35.5669,850200.0
2011-07-05 14:40:00,48.11,48.12,48.09,48.09,682700.0,35.5595,35.5669,35.5448,35.5448,682700.0
2011-07-05 14:45:00,48.09,48.11,48.08,48.1,410000.0,35.5448,35.5595,35.5374,35.5522,410000.0
2011-07-05 14:50:00,48.1,48.11,48.08,48.1,410600.0,35.5522,35.5595,35.5374,35.5522,410600.0
2011-07-05 14:55:00,48.1,48.14,48.08,48.13,349600.0,35.5522,35.5817,35.5374,35.5743,349600.0
2011-07-05 15:00:00,48.13,48.14,48.09,48.09,508500.0,35.5743,35.5817,35.5448,35.5448,508500.0
2011-07-05 15:05:00,48.09,48.12,48.08,48.12,283900.0,35.5448,35.5669,35.5374,35.5669,283900.0
2011-07-05 15:10:00,48.12,48.12,48.07,48.08,553400.0,35.5669,35.5669,35.53,35.5374,553400.0
2011-07-05 15:15:00,48.08,48.11,48.08,48.11,408200.0,35.5374,35.5595,35.5374,35.5595,408200.0
2011-07-05 15:20:00,48.11,48.19,48.1,48.18,605900.0,35.5595,35.6187,35.5522,35.6113,605900.0
2011-07-05 15:25:00,48.18,48.19,48.16,48.17,551700.0,35.6113,35.6187,35.5965,35.6039,551700.0
2011-07-05 15:30:00,48.17,48.2,48.16,48.19,435500.0,35.6039,35.6261,35.5965,35.6187,435500.0
2011-07-05 15:35:00,48.19,48.21,48.15,48.15,900500.0,35.6187,35.6335,35.5891,35.5891,900500.0
2011-07-05 15:40:00,48.16,48.16,48.12,48.14,512400.0,35.5965,35.5965,35.5669,35.5817,512400.0
2011-07-05 15:45:00,48.14,48.15,48.11,48.13,739700.0,35.5817,35.5891,35.5595,35.5743,739700.0
2011-07-05 15:50:00,48.12,48.17,48.11,48.16,1295600.0,35.5669,35.6039,35.5595,35.5965,1295600.0
2011-07-05 15:55:00,48.16,48.16,48.12,48.14,4122800.0,35.5965,35.5965,35.5669,35.5817,4122800.0
2011-07-06 09:30:00,47.93,47.97,47.89,47.97,669600.0,35.4265,35.4561,35.3969,35.4561,669600.0
2011-07-06 09:35:00,47.96,48.02,47.93,47.93,1303400.0,35.4487,35.493,35.4265,35.4265,1303400.0
2011-07-06 09:40:00,47.94,47.94,47.85,47.86,995200.0,35.4339,35.4339,35.3674,35.3748,995200.0
2011-07-06 09:45:00,47.86,47.94,47.85,47.92,680700.0,35.3748,35.4339,35.3674,35.4191,680700.0
2011-07-06 09:50:00,47.91,47.93,47.82,47.84,1240200.0,35.4117,35.4265,35.3452,35.36,1240200.0
2011-07-06 09:55:00,47.84,47.87,47.82,47.82,512500.0,35.36,35.3822,35.3452,35.3452,512500.0
2011-07-06 10:00:00,47.82,47.89,47.74,47.77,1123300.0,35.3452,35.3969,35.2861,35.3082,1123300.0
2011-07-06 10:05:00,47.76,47.76,47.67,47.74,1011800.0,35.3008,35.3008,35.2343,35.2861,1011800.0
2011-07-06 10:10:00,47.74,47.77,47.7,47.71,649300.0,35.2861,35.3082,35.2565,35.2639,649300.0
2011-07-06 10:15:00,47.7,47.72,47.64,47.64,789300.0,35.2565,35.2713,35.2122,35.2122,789300.0
2011-07-06 10:20:00,47.64,47.69,47.61,47.69,537100.0,35.2122,35.2491,35.19,35.2491,537100.0
2011-07-06 10:25:00,47.69,47.75,47.66,47.75,568400.0,35.2491,35.2935,35.2269,35.2935,568400.0
2011-07-06 10:30:00,47.75,47.8,47.73,47.79,347700.0,35.2935,35.3304,35.2787,35.323,347700.0
2011-07-06 10:35:00,47.79,47.84,47.77,47.81,537100.0,35.323,35.36,35.3082,35.3378,537100.0
2011-07-06 10:40:00,47.82,47.82,47.78,47.79,345500.0,35.3452,35.3452,35.3156,35.323,345500.0
2011-07-06 10:45:00,47.79,47.8,47.73,47.79,1228000.0,35.323,35.3304,35.2787,35.323,1228000.0
2011-07-06 10:50:00,47.79,47.84,47.76,47.83,1824800.0,35.323,35.36,35.3008,35.3526,1824800.0
2011-07-06 10:55:00,47.83,47.85,47.8,47.81,566100.0,35.3526,35.3674,35.3304,35.3378,566100.0
2011-07-06 11:00:00,47.8,47.83,47.77,47.8,458300.0,35.3304,35.3526,35.3082,35.3304,458300.0
2011-07-06 11:05:00,47.79,47.8,47.75,47.76,556300.0,35.323,35.3304,35.2935,35.3008,556300.0
2011-07-06 11:10:00,47.77,47.78,47.74,47.74,575500.0,35.3082,35.3156,35.2861,35.2861,575500.0
2011-07-06 11:15:00,47.75,47.79,47.73,47.77,528800.0,35.2935,35.323,35.2787,35.3082,528800.0
2011-07-06 11:20:00,47.78,47.79,47.75,47.77,439300.0,35.3156,35.323,35.2935,35.3082,439300.0
2011-07-06 11:25:00,47.77,47.79,47.75,47.78,349400.0,35.3082,35.323,35.2935,35.3156,349400.0
2011-07-06 11:30:00,47.79,47.8,47.77,47.8,513000.0,35.323,35.3304,35.3082,35.3304,513000.0
2011-07-06 11:35:00,47.8,47.85,47.79,47.81,425500.0,35.3304,35.3674,35.323,35.3378,425500.0
2011-07-06 11:40:00,47.81,47.88,47.81,47.86,542800.0,35.3378,35.3895,35.3378,35.3748,542800.0
2011-07-06 11:45:00,47.86,47.89,47.86,47.88,273000.0,35.3748,35.3969,35.3748,35.3895,273000.0
2011-07-06 11:50:00,47.87,47.88,47.83,47.84,426700.0,35.3822,35.3895,35.3526,35.36,426700.0
2011-07-06 11:55:00,47.84,47.88,47.84,47.87,237200.0,35.36,35.3895,35.36,35.3822,237200.0
2011-07-06 12:00:00,47.86,47.88,47.86,47.87,222000.0,35.3748,35.3895,35.3748,35.3822,222000.0
2011-07-06 12:05:00,47.86,47.88,47.83,47.84,444200.0,35.3748,35.3895,35.3526,35.36,444200.0
2011-07-06 12:10:00,47.85,47.86,47.83,47.85,147600.0,35.3674,35.3748,35.3526,35.3674,147600.0
2011-07-06 12:15:00,47.84,47.86,47.83,47.86,214100.0,35.36,35.3748,35.3526,35.3748,214100.0
2011-07-06 12:20:00,47.85,47.86,47.83,47.83,217800.0,35.3674,35.3748,35.3526,35.3526,217800.0
2011-07-06 12:25:00,47.82,47.88,47.82,47.84,2137000.0,35.3452,35.3895,35.3452,35.36,2137000.0
2011-07-06 12:30:00,47.84,47.85,47.8,47.8,625900.0,35.36,35.3674,35.3304,35.3304,625900.0
2011-07-06 12:35:00,47.81,47.85,47.8,47.84,2243100.0,35.3378,35.3674,35.3304,35.36,2243100.0
2011-07-06 12:40:00,47.85,47.87,47.83,47.84,491500.0,35.3674,35.3822,35.3526,35.36,491500.0
2011-07-06 12:45:00,47.84,47.86,47.83,47.85,292300.0,35.36,35.3748,35.3526,35.3674,292300.0
2011-07-06 12:50:00,47.85,47.85,47.81,47.83,3609800.0,35.3674,35.3674,35.3378,35.3526,3609800.0
2011-07-06 12:55:00,47.82,47.84,47.81,47.83,1540100.0,35.3452,35.36,35.3378,35.3526,1540100.0
2011-07-06 13:00:00,47.83,47.83,47.78,47.79,2015100.0,35.3526,35.3526,35.3156,35.323,2015100.0
2011-07-06 13:05:00,47.78,47.8,47.75,47.76,334900.0,35.3156,35.3304,35.2935,35.3008,334900.0
2011-07-06 13:10:00,47.75,47.77,47.74,47.74,229400.0,35.2935,35.3082,35.2861,35.2861,229400.0
2011-07-06 13:15:00,47.74,47.77,47.73,47.76,126000.0,35.2861,35.3082,35.2787,35.3008,126000.0
2011-07-06 13:20:00,47.76,47.78,47.72,47.73,1177400.0,35.3008,35.3156,35.2713,35.2787,1177400.0
2011-07-06 13:25:00,47.73,47.73,47.67,47.68,1437100.0,35.2787,35.2787,35.2343,35.2417,1437100.0
2011-07-06 13:30:00,47.68,47.71,47.67,47.7,370700.0,35.2417,35.2639,35.2343,35.2565,370700.0
2011-07-06 13:35:00,47.7,47.72,47.69,47.71,239500.0,35.2565,35.2713,35.2491,35.2639,239500.0
2011-07-06 13:40:00,47.71,47.73,47.69,47.72,350600.0,35.2639,35.2787,35.2491,35.2713,350600.0
2011-07-06 13:45:00,47.72,47.74,47.71,47.72,383500.0,35.2713,35.2861,35.2639,35.2713,383500.0
2011-07-06 13:50:00,47.72,47.73,47.69,47.69,227400.0,35.2713,35.2787,35.2491,35.2491,227400.0
2011-07-06 13:55:00,47.69,47.75,47.69,47.75,514500.0,35.2491,35.2935,35.2491,35.2935,514500.0
2011-07-06 14:00:00,47.74,47.77,47.74,47.76,326500.0,35.2861,35.3082,35.2861,35.3008,326500.0
2011-07-06 14:05:00,47.76,47.77,47.7,47.7,466700.0,35.3008,35.3082,35.2565,35.2565,466700.0
2011-07-06 14:10:00,47.71,47.72,47.68,47.68,382500.0,35.2639,35.2713,35.2417,35.2417,382500.0
2011-07-06 14:15:00,47.68,47.7,47.66,47.68,536100.0,35.2417,35.2565,35.2269,35.2417,536100.0
2011-07-06 14:20:00,47.68,47.69,47.65,47.66,439000.0,35.2417,35.2491,35.2195,35.2269,439000.0
2011-07-06 14:25:00,47.66,47.7,47.66,47.69,365200.0,35.2269,35.2565,35.2269,35.2491,365200.0
2011-07-06 14:30:00,47.7,47.7,47.67,47.68,307800.0,35.2565,35.2565,35.2343,35.2417,307800.0
2011-07-06 14:35:00,47.67,47.72,47.67,47.71,428500.0,35.2343,35.2713,35.2343,35.2639,428500.0
2011-07-06 14:40:00,47.71,47.73,47.71,47.71,202600.0,35.2639,35.2787,35.2639,35.2639,202600.0
2011-07-06 14:45:00,47.71,47.76,47.71,47.76,493700.0,35.2639,35.3008,35.2639,35.3008,493700.0
2011-07-06 14:50:00,47.75,47.76,47.71,47.71,297700.0,35.2935,35.3008,35.2639,35.2639,297700.0
2011-07-06 14:55:00,47.71,47.72,47.68,47.69,369800.0,35.2639,35.2713,35.2417,35.2491,369800.0
2011-07-06 15:00:00,47.68,47.71,47.67,47.7,267600.0,35.2417,35.2639,35.2343,35.2565,267600.0
2011-07-06 15:05:00,47.7,47.76,47.68,47.76,272900.0,35.2565,35.3008,35.2417,35.3008,272900.0
2011-07-06 15:10:00,47.76,47.77,47.71,47.71,256300.0,35.3008,35.3082,35.2639,35.2639,256300.0
2011-07-06 15:15:00,47.71,47.76,47.69,47.75,493400.0,35.2639,35.3008,35.2491,35.2935,493400.0
2011-07-06 15:20:00,47.75,47.77,47.74,47.76,354200.0,35.2935,35.3082,35.2861,35.3008,354200.0
2011-07-06 15:25:00,47.76,47.76,47.73,47.74,262700.0,35.3008,35.3008,35.2787,35.2861,262700.0
2011-07-06 15:30:00,47.73,47.76,47.72,47.74,607500.0,35.2787,35.3008,35.2713,35.2861,607500.0
2011-07-06 15:35:00,47.75,47.76,47.7,47.74,331400.0,35.2935,35.3008,35.2565,35.2861,331400.0
2011-07-06 15:40:00,47.74,47.76,47.73,47.75,332600.0,35.2861,35.3008,35.2787,35.2935,332600.0
2011-07-06 15:45:00,47.75,47.77,47.73,47.73,620200.0,35.2935,35.3082,35.2787,35.2787,620200.0
2011-07-06 15:50:00,47.73,47.8,47.73,47.8,1186100.0,35.2787,35.3304,35.2787,35.3304,1186100.0
2011-07-06 15:55:00,47.8,47.84,47.75,47.84,3190600.0,35.3304,35.36,35.2935,35.36,3190600.0
2011-07-07 09:30:00,48.37,48.44,48.35,48.38,2351600.0,35.7517,35.8035,35.7369,35.7591,2351600.0
2011-07-07 09:35:00,48.39,48.39,48.31,48.32,723800.0,35.7665,35.7665,35.7074,35.7148,723800.0
2011-07-07 09:40:00,48.32,48.33,48.28,48.32,817300.0,35.7148,35.7222,35.6852,35.7148,817300.0
2011-07-07 09:45:00,48.33,48.34,48.28,48.29,681400.0,35.7222,35.7295,35.6852,35.6926,681400.0
2011-07-07 09:50:00,48.28,48.38,48.28,48.34,971600.0,35.6852,35.7591,35.6852,35.7295,971600.0
2011-07-07 09:55:00,48.33,48.4,48.33,48.37,991300.0,35.7222,35.7739,35.7222,35.7517,991300.0
2011-07-07 10:00:00,48.37,48.44,48.36,48.42,1121700.0,35.7517,35.8035,35.7443,35.7887,1121700.0
2011-07-07 10:05:00,48.42,48.43,48.37,48.37,545600.0,35.7887,35.7961,35.7517,35.7517,545600.0
2011-07-07 10:10:00,48.38,48.4,48.36,48.4,576600.0,35.7591,35.7739,35.7443,35.7739,576600.0
2011-07-07 10:15:00,48.41,48.45,48.4,48.41,549500.0,35.7813,35.8108,35.7739,35.7813,549500.0
2011-07-07 10:20:00,48.42,48.43,48.37,48.42,703300.0,35.7887,35.7961,35.7517,35.7887,703300.0
2011-07-07 10:25:00,48.42,48.47,48.39,48.46,490900.0,35.7887,35.8256,35.7665,35.8182,490900.0
2011-07-07 10:30:00,48.46,48.51,48.44,48.5,679400.0,35.8182,35.8552,35.8035,35.8478,679400.0
2011-07-07 10:35:00,48.5,48.55,48.48,48.49,1033100.0,35.8478,35.8848,35.833,35.8404,1033100.0
2011-07-07 10:40:00,48.49,48.53,48.47,48.52,737900.0,35.8404,35.87,35.8256,35.8626,737900.0
2011-07-07 10:45:00,48.52,48.54,48.45,48.48,854200.0,35.8626,35.8774,35.8108,35.833,854200.0
2011-07-07 10:50:00,48.47,48.49,48.45,48.45,410300.0,35.8256,35.8404,35.8108,35.8108,410300.0
2011-07-07 10:55:00,48.45,48.51,48.44,48.5,658100.0,35.8108,35.8552,35.8035,35.8478,658100.0
2011-07-07 11:00:00,48.5,48.51,48.46,48.48,652100.0,35.8478,35.8552,35.8182,35.833,652100.0
2011-07-07 11:05:00,48.49,48.5,48.46,48.48,755900.0,35.8404,35.8478,35.8182,35.833,755900.0
2011-07-07 11:10:00,48.48,48.48,48.43,48.43,663000.0,35.833,35.833,35.7961,35.7961,663000.0
2011-07-07 11:15:00,48.43,48.45,48.42,48.44,390900.0,35.7961,35.8108,35.7887,35.8035,390900.0
2011-07-07 11:20:00,48.43,48.44,48.41,48.42,413600.0,35.7961,35.8035,35.7813,35.7887,413600.0
2011-07-07 11:25:00,48.43,48.44,48.4,48.41,476600.0,35.7961,35.8035,35.7739,35.7813,476600.0
2011-07-07 11:30:00,48.41,48.42,48.37,48.41,459300.0,35.7813,35.7887,35.7517,35.7813,459300.0
2011-07-07 11:35:00,48.41,48.42,48.39,48.4,248400.0,35.7813,35.7887,35.7665,35.7739,248400.0
2011-07-07 11:40:00,48.41,48.41,48.39,48.41,150600.0,35.7813,35.7813,35.7665,35.7813,150600.0
2011-07-07 11:45:00,48.41,48.44,48.4,48.43,192100.0,35.7813,35.8035,35.7739,35.7961,192100.0
2011-07-07 11:50:00,48.43,48.45,48.42,48.45,221100.0,35.7961,35.8108,35.7887,35.8108,221100.0
2011-07-07 11:55:00,48.44,48.45,48.42,48.44,282100.0,35.8035,35.8108,35.7887,35.8035,282100.0
2011-07-07 12:00:00,48.44,48.45,48.42,48.42,260800.0,35.8035,35.8108,35.7887,35.7887,260800.0
2011-07-07 12:05:00,48.43,48.45,48.42,48.45,335300.0,35.7961,35.8108,35.7887,35.8108,335300.0
2011-07-07 12:10:00,48.45,48.49,48.45,48.48,1008700.0,35.8108,35.8404,35.8108,35.833,1008700.0
2011-07-07 12:15:00,48.48,48.5,48.47,48.49,246400.0,35.833,35.8478,35.8256,35.8404,246400.0
2011-07-07 12:20:00,48.49,48.53,48.48,48.5,211200.0,35.8404,35.87,35.833,35.8478,211200.0
2011-07-07 12:25:00,48.51,48.52,48.5,48.51,191900.0,35.8552,35.8626,35.8478,35.8552,191900.0
2011-07-07 12:30:00,48.51,48.52,48.5,48.5,197300.0,35.8552,35.8626,35.8478,35.8478,197300.0
2011-07-07 12:35:00,48.5,48.5,48.48,48.49,192000.0,35.8478,35.8478,35.833,35.8404,192000.0
2011-07-07 12:40:00,48.49,48.5,48.47,48.49,121700.0,35.8404,35.8478,35.8256,35.8404,121700.0
2011-07-07 12:45:00,48.49,48.51,48.48,48.48,134200.0,35.8404,35.8552,35.833,35.833,134200.0
2011-07-07 12:50:00,48.48,48.5,48.47,48.49,159100.0,35.833,35.8478,35.8256,35.8404,159100.0
2011-07-07 12:55:00,48.48,48.5,48.47,48.47,272700.0,35.833,35.8478,35.8256,35.8256,272700.0
2011-07-07 13:00:00,48.48,48.49,48.45,48.49,239600.0,35.833,35.8404,35.8108,35.8404,239600.0
2011-07-07 13:05:00,48.49,48.53,48.48,48.52,283900.0,35.8404,35.87,35.833,35.8626,283900.0
2011-07-07 13:10:00,48.52,48.54,48.52,48.52,265700.0,35.8626,35.8774,35.8626,35.8626,265700.0
2011-07-07 13:15:00,48.53,48.55,48.52,48.55,193000.0,35.87,35.8848,35.8626,35.8848,193000.0
2011-07-07 13:20:00,48.55,48.56,48.53,48.54,351600.0,35.8848,35.8922,35.87,35.8774,351600.0
2011-07-07 13:25:00,48.55,48.56,48.53,48.55,162800.0,35.8848,35.8922,35.87,35.8848,162800.0
2011-07-07 13:30:00,48.56,48.56,48.52,48.53,248400.0,35.8922,35.8922,35.8626,35.87,248400.0
2011-07-07 13:35:00,48.54,48.54,48.52,48.52,125800.0,35.8774,35.8774,35.8626,35.8626,125800.0
2011-07-07 13:40:00,48.52,48.58,48.52,48.57,867500.0,35.8626,35.9069,35.8626,35.8995,867500.0
2011-07-07 13:45:00,48.57,48.57,48.52,48.52,300600.0,35.8995,35.8995,35.8626,35.8626,300600.0
2011-07-07 13:50:00,48.52,48.54,48.52,48.52,147800.0,35.8626,35.8774,35.8626,35.8626,147800.0
2011-07-07 13:55:00,48.53,48.53,48.5,48.51,187400.0,35.87,35.87,35.8478,35.8552,187400.0
2011-07-07 14:00:00,48.51,48.53,48.51,48.51,158600.0,35.8552,35.87,35.8552,35.8552,158600.0
2011-07-07 14:05:00,48.52,48.53,48.51,48.52,116100.0,35.8626,35.87,35.8552,35.8626,116100.0
2011-07-07 14:10:00,48.52,48.54,48.52,48.52,134000.0,35.8626,35.8774,35.8626,35.8626,134000.0
2011-07-07 14:15:00,48.52,48.58,48.52,48.58,639400.0,35.8626,35.9069,35.8626,35.9069,639400.0
2011-07-07 14:20:00,48.58,48.59,48.57,48.58,247400.0,35.9069,35.9143,35.8995,35.9069,247400.0
2011-07-07 14:25:00,48.57,48.62,48.56,48.62,252000.0,35.8995,35.9365,35.8922,35.9365,252000.0
2011-07-07 14:30:00,48.61,48.63,48.61,48.63,269500.0,35.9291,35.9439,35.9291,35.9439,269500.0
2011-07-07 14:35:00,48.63,48.63,48.59,48.6,299500.0,35.9439,35.9439,35.9143,35.9217,299500.0
2011-07-07 14:40:00,48.6,48.61,48.59,48.59,215100.0,35.9217,35.9291,35.9143,35.9143,215100.0
2011-07-07 14:45:00,48.6,48.6,48.58,48.58,209400.0,35.9217,35.9217,35.9069,35.9069,209400.0
2011-07-07 14:50:00,48.59,48.59,48.56,48.57,430500.0,35.9143,35.9143,35.8922,35.8995,430500.0
2011-07-07 14:55:00,48.57,48.58,48.56,48.56,204200.0,35.8995,35.9069,35.8922,35.8922,204200.0
2011-07-07 15:00:00,48.56,48.57,48.54,48.55,280400.0,35.8922,35.8995,35.8774,35.8848,280400.0
2011-07-07 15:05:00,48.56,48.57,48.55,48.55,242200.0,35.8922,35.8995,35.8848,35.8848,242200.0
2011-07-07 15:10:00,48.56,48.59,48.55,48.58,183400.0,35.8922,35.9143,35.8848,35.9069,183400.0
2011-07-07 15:15:00,48.59,48.59,48.58,48.59,174200.0,35.9143,35.9143,35.9069,35.9143,174200.0
2011-07-07 15:20:00,48.59,48.59,48.56,48.57,608300.0,35.9143,35.9143,35.8922,35.8995,608300.0
2011-07-07 15:25:00,48.57,48.57,48.49,48.49,538300.0,35.8995,35.8995,35.8404,35.8404,538300.0
2011-07-07 15:30:00,48.49,48.5,48.45,48.49,508600.0,35.8404,35.8478,35.8108,35.8404,508600.0
2011-07-07 15:35:00,48.49,48.51,48.48,48.5,522000.0,35.8404,35.8552,35.833,35.8478,522000.0
2011-07-07 15:40:00,48.5,48.52,48.48,48.51,570200.0,35.8478,35.8626,35.833,35.8552,570200.0
2011-07-07 15:45:00,48.5,48.51,48.48,48.48,606500.0,35.8478,35.8552,35.833,35.833,606500.0
2011-07-07 15:50:00,48.48,48.49,48.46,48.47,1256600.0,35.833,35.8404,35.8182,35.8256,1256600.0
2011-07-07 15:55:00,48.47,48.49,48.45,48.48,2232500.0,35.8256,35.8404,35.8108,35.833,2232500.0
2011-07-08 09:30:00,47.93,48.01,47.9,48.01,1575300.0,35.4265,35.4856,35.4043,35.4856,1575300.0
2011-07-08 09:35:00,48.0,48.01,47.89,47.93,1397100.0,35.4782,35.4856,35.3969,35.4265,1397100.0
2011-07-08 09:40:00,47.92,47.96,47.88,47.96,763300.0,35.4191,35.4487,35.3895,35.4487,763300.0
2011-07-08 09:45:00,47.96,47.98,47.84,47.84,681500.0,35.4487,35.4635,35.36,35.36,681500.0
2011-07-08 09:50:00,47.84,47.95,47.83,47.94,622500.0,35.36,35.4413,35.3526,35.4339,622500.0
2011-07-08 09:55:00,47.94,47.95,47.86,47.87,1199900.0,35.4339,35.4413,35.3748,35.3822,1199900.0
2011-07-08 10:00:00,47.87,47.87,47.77,47.78,1440200.0,35.3822,35.3822,35.3082,35.3156,1440200.0
2011-07-08 10:05:00,47.78,47.82,47.74,47.78,1060000.0,35.3156,35.3452,35.2861,35.3156,1060000.0
2011-07-08 10:10:00,47.78,47.79,47.73,47.78,771700.0,35.3156,35.323,35.2787,35.3156,771700.0
2011-07-08 10:15:00,47.78,47.82,47.69,47.7,1301800.0,35.3156,35.3452,35.2491,35.2565,1301800.0
2011-07-08 10:20:00,47.7,47.7,47.61,47.67,2390500.0,35.2565,35.2565,35.19,35.2343,2390500.0
2011-07-08 10:25:00,47.66,47.71,47.59,47.7,1315100.0,35.2269,35.2639,35.1752,35.2565,1315100.0
2011-07-08 10:30:00,47.7,47.7,47.59,47.64,852100.0,35.2565,35.2565,35.1752,35.2122,852100.0
2011-07-08 10:35:00,47.64,47.69,47.61,47.66,2016000.0,35.2122,35.2491,35.19,35.2269,2016000.0
2011-07-08 10:40:00,47.66,47.73,47.65,47.66,671000.0,35.2269,35.2787,35.2195,35.2269,671000.0
2011-07-08 10:45:00,47.65,47.69,47.6,47.62,812100.0,35.2195,35.2491,35.1826,35.1974,812100.0
2011-07-08 10:50:00,47.62,47.62,47.57,47.6,1021800.0,35.1974,35.1974,35.1604,35.1826,1021800.0
2011-07-08 10:55:00,47.6,47.61,47.57,47.59,846000.0,35.1826,35.19,35.1604,35.1752,846000.0
2011-07-08 11:00:00,47.58,47.6,47.52,47.52,1226200.0,35.1678,35.1826,35.1235,35.1235,1226200.0
2011-07-08 11:05:00,47.52,47.54,47.49,47.53,593800.0,35.1235,35.1382,35.1013,35.1308,593800.0
2011-07-08 11:10:00,47.53,47.54,47.45,47.48,1454800.0,35.1308,35.1382,35.0717,35.0939,1454800.0
2011-07-08 11:15:00,47.47,47.52,47.45,47.51,450100.0,35.0865,35.1235,35.0717,35.1161,450100.0
2011-07-08 11:20:00,47.52,47.57,47.49,47.56,730900.0,35.1235,35.1604,35.1013,35.153,730900.0
2011-07-08 11:25:00,47.57,47.6,47.56,47.57,415300.0,35.1604,35.1826,35.153,35.1604,415300.0
2011-07-08 11:30:00,47.57,47.59,47.54,47.56,688700.0,35.1604,35.1752,35.1382,35.153,688700.0
2011-07-08 11:35:00,47.56,47.68,47.56,47.68,497500.0,35.153,35.2417,35.153,35.2417,497500.0
2011-07-08 11:40:00,47.68,47.69,47.65,47.67,203500.0,35.2417,35.2491,35.2195,35.2343,203500.0
2011-07-08 11:45:00,47.68,47.7,47.66,47.68,256600.0,35.2417,35.2565,35.2269,35.2417,256600.0
2011-07-08 11:50:00,47.68,47.69,47.66,47.68,152400.0,35.2417,35.2491,35.2269,35.2417,152400.0
2011-07-08 11:55:00,47.68,47.72,47.66,47.68,176900.0,35.2417,35.2713,35.2269,35.2417,176900.0
2011-07-08 12:00:00,47.67,47.68,47.64,47.67,191300.0,35.2343,35.2417,35.2122,35.2343,191300.0
2011-07-08 12:05:00,47.68,47.7,47.65,47.67,264500.0,35.2417,35.2565,35.2195,35.2343,264500.0
2011-07-08 12:10:00,47.67,47.68,47.64,47.65,255800.0,35.2343,35.2417,35.2122,35.2195,255800.0
2011-07-08 12:15:00,47.65,47.66,47.63,47.65,121500.0,35.2195,35.2269,35.2048,35.2195,121500.0
2011-07-08 12:20:00,47.64,47.67,47.64,47.66,191800.0,35.2122,35.2343,35.2122,35.2269,191800.0
2011-07-08 12:25:00,47.66,47.66,47.63,47.64,133800.0,35.2269,35.2269,35.2048,35.2122,133800.0
2011-07-08 12:30:00,47.64,47.66,47.64,47.66,94800.0,35.2122,35.2269,35.2122,35.2269,94800.0
2011-07-08 12:35:00,47.66,47.68,47.64,47.68,131900.0,35.2269,35.2417,35.2122,35.2417,131900.0
2011-07-08 12:40:00,47.68,47.7,47.68,47.68,129400.0,35.2417,35.2565,35.2417,35.2417,129400.0
2011-07-08 12:45:00,47.68,47.73,47.67,47.71,180100.0,35.2417,35.2787,35.2343,35.2639,180100.0
2011-07-08 12:50:00,47.71,47.71,47.68,47.68,179600.0,35.2639,35.2639,35.2417,35.2417,179600.0
2011-07-08 12:55:00,47.68,47.71,47.67,47.7,78300.0,35.2417,35.2639,35.2343,35.2565,78300.0
2011-07-08 13:00:00,47.7,47.7,47.68,47.7,129700.0,35.2565,35.2565,35.2417,35.2565,129700.0
2011-07-08 13:05:00,47.7,47.74,47.69,47.72,333800.0,35.2565,35.2861,35.2491,35.2713,333800.0
2011-07-08 13:10:00,47.73,47.73,47.68,47.69,387600.0,35.2787,35.2787,35.2417,35.2491,387600.0
2011-07-08 13:15:00,47.69,47.7,47.67,47.69,133700.0,35.2491,35.2565,35.2343,35.2491,133700.0
2011-07-08 13:20:00,47.69,47.7,47.68,47.69,128200.0,35.2491,35.2565,35.2417,35.2491,128200.0
2011-07-08 13:25:00,47.69,47.72,47.67,47.72,516100.0,35.2491,35.2713,35.2343,35.2713,516100.0
2011-07-08 13:30:00,47.72,47.78,47.72,47.77,341000.0,35.2713,35.3156,35.2713,35.3082,341000.0
2011-07-08 13:35:00,47.77,47.81,47.77,47.8,551800.0,35.3082,35.3378,35.3082,35.3304,551800.0
2011-07-08 13:40:00,47.8,47.83,47.79,47.8,657100.0,35.3304,35.3526,35.323,35.3304,657100.0
2011-07-08 13:45:00,47.81,47.82,47.75,47.75,182900.0,35.3378,35.3452,35.2935,35.2935,182900.0
2011-07-08 13:50:00,47.75,47.78,47.73,47.77,727300.0,35.2935,35.3156,35.2787,35.3082,727300.0
2011-07-08 13:55:00,47.77,47.79,47.74,47.75,211000.0,35.3082,35.323,35.2861,35.2935,211000.0
2011-07-08 14:00:00,47.75,47.77,47.73,47.75,151300.0,35.2935,35.3082,35.2787,35.2935,151300.0
2011-07-08 14:05:00,47.75,47.8,47.74,47.79,218700.0,35.2935,35.3304,35.2861,35.323,218700.0
2011-07-08 14:10:00,47.79,47.8,47.76,47.78,260600.0,35.323,35.3304,35.3008,35.3156,260600.0
2011-07-08 14:15:00,47.77,47.78,47.73,47.75,169000.0,35.3082,35.3156,35.2787,35.2935,169000.0
2011-07-08 14:20:00,47.75,47.77,47.73,47.75,507000.0,35.2935,35.3082,35.2787,35.2935,507000.0
2011-07-08 14:25:00,47.76,47.77,47.74,47.76,167400.0,35.3008,35.3082,35.2861,35.3008,167400.0
2011-07-08 14:30:00,47.76,47.8,47.75,47.76,440600.0,35.3008,35.3304,35.2935,35.3008,440600.0
2011-07-08 14:35:00,47.77,47.77,47.73,47.75,246000.0,35.3082,35.3082,35.2787,35.2935,246000.0
2011-07-08 14:40:00,47.74,47.77,47.73,47.73,248900.0,35.2861,35.3082,35.2787,35.2787,248900.0
2011-07-08 14:45:00,47.73,47.76,47.73,47.75,264200.0,35.2787,35.3008,35.2787,35.2935,264200.0
2011-07-08 14:50:00,47.75,47.77,47.74,47.75,261300.0,35.2935,35.3082,35.2861,35.2935,261300.0
2011-07-08 14:55:00,47.75,47.76,47.74,47.75,160600.0,35.2935,35.3008,35.2861,35.2935,160600.0
2011-07-08 15:00:00,47.76,47.8,47.75,47.8,330400.0,35.3008,35.3304,35.2935,35.3304,330400.0
2011-07-08 15:05:00,47.8,47.83,47.77,47.8,335300.0,35.3304,35.3526,35.3082,35.3304,335300.0
2011-07-08 15:10:00,47.8,47.8,47.76,47.78,540200.0,35.3304,35.3304,35.3008,35.3156,540200.0
2011-07-08 15:15:00,47.78,47.78,47.72,47.72,345400.0,35.3156,35.3156,35.2713,35.2713,345400.0
2011-07-08 15:20:00,47.72,47.73,47.71,47.71,552300.0,35.2713,35.2787,35.2639,35.2639,552300.0
2011-07-08 15:25:00,47.72,47.75,47.71,47.73,281500.0,35.2713,35.2935,35.2639,35.2787,281500.0
2011-07-08 15:30:00,47.73,47.81,47.73,47.79,275300.0,35.2787,35.3378,35.2787,35.323,275300.0
2011-07-08 15:35:00,47.81,47.89,47.8,47.87,1084800.0,35.3378,35.3969,35.3304,35.3822,1084800.0
2011-07-08 15:40:00,47.87,47.93,47.86,47.92,952900.0,35.3822,35.4265,35.3748,35.4191,952900.0
2011-07-08 15:45:00,47.92,47.96,47.9,47.96,1205500.0,35.4191,35.4487,35.4043,35.4487,1205500.0
2011-07-08 15:50:00,47.96,47.99,47.93,47.99,834300.0,35.4487,35.4708,35.4265,35.4708,834300.0
2011-07-08 15:55:00,47.98,48.0,47.91,47.92,2179500.0,35.4635,35.4782,35.4117,35.4191,2179500.0
2011-07-11 09:30:00,47.1,47.17,47.07,47.13,984400.0,34.813,34.8648,34.7908,34.8352,984400.0
2011-07-11 09:35:00,47.14,47.18,47.11,47.14,1469000.0,34.8426,34.8722,34.8204,34.8426,1469000.0
2011-07-11 09:40:00,47.14,47.15,47.04,47.07,679600.0,34.8426,34.85,34.7687,34.7908,679600.0
2011-07-11 09:45:00,47.07,47.07,46.98,47.01,2250100.0,34.7908,34.7908,34.7243,34.7465,2250100.0
2011-07-11 09:50:00,47.01,47.11,46.98,47.11,1301400.0,34.7465,34.8204,34.7243,34.8204,1301400.0
2011-07-11 09:55:00,47.11,47.16,47.05,47.05,1327200.0,34.8204,34.8574,34.7761,34.7761,1327200.0
2011-07-11 10:00:00,47.05,47.08,46.94,46.94,1279500.0,34.7761,34.7982,34.6948,34.6948,1279500.0
2011-07-11 10:05:00,46.94,46.97,46.85,46.87,1104000.0,34.6948,34.7169,34.6282,34.643,1104000.0
2011-07-11 10:10:00,46.86,46.87,46.81,46.86,814300.0,34.6356,34.643,34.5987,34.6356,814300.0
2011-07-11 10:15:00,46.87,46.87,46.74,46.75,1249000.0,34.643,34.643,34.5469,34.5543,1249000.0
2011-07-11 10:20:00,46.75,46.76,46.71,46.75,1462400.0,34.5543,34.5617,34.5248,34.5543,1462400.0
2011-07-11 10:25:00,46.74,46.78,46.71,46.77,843500.0,34.5469,34.5765,34.5248,34.5691,843500.0
2011-07-11 10:30:00,46.76,46.78,46.73,46.75,376300.0,34.5617,34.5765,34.5395,34.5543,376300.0
2011-07-11 10:35:00,46.75,46.78,46.71,46.76,512300.0,34.5543,34.5765,34.5248,34.5617,512300.0
2011-07-11 10:40:00,46.75,46.8,46.74,46.79,697900.0,34.5543,34.5913,34.5469,34.5839,697900.0
2011-07-11 10:45:00,46.78,46.8,46.76,46.79,404200.0,34.5765,34.5913,34.5617,34.5839,404200.0
2011-07-11 10:50:00,46.78,46.81,46.76,46.77,262900.0,34.5765,34.5987,34.5617,34.5691,262900.0
2011-07-11 10:55:00,46.77,46.78,46.69,46.7,649400.0,34.5691,34.5765,34.51,34.5174,649400.0
2011-07-11 11:00:00,46.7,46.7,46.63,46.64,620600.0,34.5174,34.5174,34.4656,34.473,620600.0
2011-07-11 11:05:00,46.64,46.76,46.64,46.76,554500.0,34.473,34.5617,34.473,34.5617,554500.0
2011-07-11 11:10:00,46.76,46.8,46.75,46.78,460700.0,34.5617,34.5913,34.5543,34.5765,460700.0
2011-07-11 11:15:00,46.78,46.84,46.77,46.83,738900.0,34.5765,34.6208,34.5691,34.6135,738900.0
2011-07-11 11:20:00,46.83,46.88,46.82,46.83,805700.0,34.6135,34.6504,34.6061,34.6135,805700.0
2011-07-11 11:25:00,46.82,46.85,46.82,46.85,257300.0,34.6061,34.6282,34.6061,34.6282,257300.0
2011-07-11 11:30:00,46.84,46.86,46.82,46.85,517500.0,34.6208,34.6356,34.6061,34.6282,517500.0
2011-07-11 11:35:00,46.86,46.86,46.8,46.82,419000.0,34.6356,34.6356,34.5913,34.6061,419000.0
2011-07-11 11:40:00,46.81,46.84,46.8,46.82,387800.0,34.5987,34.6208,34.5913,34.6061,387800.0
2011-07-11 11:45:00,46.82,46.85,46.8,46.81,199100.0,34.6061,34.6282,34.5913,34.5987,199100.0
2011-07-11 11:50:00,46.81,46.84,46.8,46.83,250200.0,34.5987,34.6208,34.5913,34.6135,250200.0
2011-07-11 11:55:00,46.82,46.84,46.79,46.81,310000.0,34.6061,34.6208,34.5839,34.5987,310000.0
2011-07-11 12:00:00,46.8,46.8,46.77,46.78,466400.0,34.5913,34.5913,34.5691,34.5765,466400.0
2011-07-11 12:05:00,46.78,46.8,46.76,46.76,513200.0,34.5765,34.5913,34.5617,34.5617,513200.0
2011-07-11 12:10:00,46.77,46.77,46.72,46.72,957300.0,34.5691,34.5691,34.5322,34.5322,957300.0
2011-07-11 12:15:00,46.72,46.76,46.71,46.73,616900.0,34.5322,34.5617,34.5248,34.5395,616900.0
2011-07-11 12:20:00,46.73,46.74,46.69,46.7,554000.0,34.5395,34.5469,34.51,34.5174,554000.0
2011-07-11 12:25:00,46.7,46.75,46.7,46.73,677000.0,34.5174,34.5543,34.5174,34.5395,677000.0
2011-07-11 12:30:00,46.74,46.75,46.7,46.71,313400.0,34.5469,34.5543,34.5174,34.5248,313400.0
2011-07-11 12:35:00,46.71,46.71,46.67,46.69,433300.0,34.5248,34.5248,34.4952,34.51,433300.0
2011-07-11 12:40:00,46.68,46.71,46.68,46.7,152900.0,34.5026,34.5248,34.5026,34.5174,152900.0
2011-07-11 12:45:00,46.7,46.7,46.65,46.66,267900.0,34.5174,34.5174,34.4804,34.4878,267900.0
2011-07-11 12:50:00,46.66,46.68,46.65,46.67,139800.0,34.4878,34.5026,34.4804,34.4952,139800.0
2011-07-11 12:55:00,46.68,46.68,46.66,46.68,149900.0,34.5026,34.5026,34.4878,34.5026,149900.0
2011-07-11 13:00:00,46.68,46.69,46.66,46.68,136400.0,34.5026,34.51,34.4878,34.5026,136400.0
2011-07-11 13:05:00,46.67,46.7,46.66,46.68,271200.0,34.4952,34.5174,34.4878,34.5026,271200.0
2011-07-11 13:10:00,46.68,46.68,46.66,46.67,235600.0,34.5026,34.5026,34.4878,34.4952,235600.0
2011-07-11 13:15:00,46.66,46.66,46.59,46.61,488400.0,34.4878,34.4878,34.4361,34.4508,488400.0
2011-07-11 13:20:00,46.61,46.63,46.6,46.61,672500.0,34.4508,34.4656,34.4435,34.4508,672500.0
2011-07-11 13:25:00,46.61,46.62,46.59,46.59,157600.0,34.4508,34.4582,34.4361,34.4361,157600.0
2011-07-11 13:30:00,46.6,46.63,46.59,46.63,389600.0,34.4435,34.4656,34.4361,34.4656,389600.0
2011-07-11 13:35:00,46.63,46.63,46.59,46.61,398600.0,34.4656,34.4656,34.4361,34.4508,398600.0
2011-07-11 13:40:00,46.61,46.65,46.6,46.65,248000.0,34.4508,34.4804,34.4435,34.4804,248000.0
2011-07-11 13:45:00,46.64,46.67,46.63,46.67,352900.0,34.473,34.4952,34.4656,34.4952,352900.0
2011-07-11 13:50:00,46.67,46.68,46.64,46.65,167900.0,34.4952,34.5026,34.473,34.4804,167900.0
2011-07-11 13:55:00,46.65,46.66,46.64,46.66,151500.0,34.4804,34.4878,34.473,34.4878,151500.0
2011-07-11 14:00:00,46.66,46.7,46.66,46.68,148000.0,34.4878,34.5174,34.4878,34.5026,148000.0
2011-07-11 14:05:00,46.68,46.69,46.66,46.69,222100.0,34.5026,34.51,34.4878,34.51,222100.0
2011-07-11 14:10:00,46.69,46.7,46.66,46.67,122700.0,34.51,34.5174,34.4878,34.4952,122700.0
2011-07-11 14:15:00,46.66,46.66,46.62,46.63,293600.0,34.4878,34.4878,34.4582,34.4656,293600.0
2011-07-11 14:20:00,46.63,46.67,46.63,46.65,156900.0,34.4656,34.4952,34.4656,34.4804,156900.0
2011-07-11 14:25:00,46.64,46.66,46.63,46.64,98200.0,34.473,34.4878,34.4656,34.473,98200.0
2011-07-11 14:30:00,46.64,46.64,46.59,46.61,173200.0,34.473,34.473,34.4361,34.4508,173200.0
2011-07-11 14:35:00,46.62,46.69,46.61,46.68,427200.0,34.4582,34.51,34.4508,34.5026,427200.0
2011-07-11 14:40:00,46.68,46.68,46.64,46.66,152200.0,34.5026,34.5026,34.473,34.4878,152200.0
2011-07-11 14:45:00,46.66,46.66,46.62,46.62,130100.0,34.4878,34.4878,34.4582,34.4582,130100.0
2011-07-11 14:50:00,46.62,46.63,46.59,46.62,420400.0,34.4582,34.4656,34.4361,34.4582,420400.0
2011-07-11 14:55:00,46.61,46.63,46.61,46.62,215300.0,34.4508,34.4656,34.4508,34.4582,215300.0
2011-07-11 15:00:00,46.62,46.66,46.62,46.63,502600.0,34.4582,34.4878,34.4582,34.4656,502600.0
2011-07-11 15:05:00,46.64,46.64,46.57,46.57,348400.0,34.473,34.473,34.4213,34.4213,348400.0
2011-07-11 15:10:00,46.57,46.58,46.55,46.58,543000.0,34.4213,34.4287,34.4065,34.4287,543000.0
2011-07-11 15:15:00,46.57,46.62,46.57,46.6,451500.0,34.4213,34.4582,34.4213,34.4435,451500.0
2011-07-11 15:20:00,46.59,46.66,46.59,46.62,548100.0,34.4361,34.4878,34.4361,34.4582,548100.0
2011-07-11 15:25:00,46.62,46.69,46.59,46.68,675100.0,34.4582,34.51,34.4361,34.5026,675100.0
2011-07-11 15:30:00,46.69,46.7,46.66,46.67,784500.0,34.51,34.5174,34.4878,34.4952,784500.0
2011-07-11 15:35:00,46.66,46.68,46.6,46.62,791900.0,34.4878,34.5026,34.4435,34.4582,791900.0
2011-07-11 15:40:00,46.62,46.65,46.6,46.63,544800.0,34.4582,34.4804,34.4435,34.4656,544800.0
2011-07-11 15:45:00,46.63,46.63,46.54,46.56,1735700.0,34.4656,34.4656,34.3991,34.4139,1735700.0
2011-07-11 15:50:00,46.55,46.56,46.52,46.55,1472300.0,34.4065,34.4139,34.3843,34.4065,1472300.0
2011-07-11 15:55:00,46.56,46.61,46.55,46.61,5074400.0,34.4139,34.4508,34.4065,34.4508,5074400.0
2011-07-12 09:30:00,46.25,46.33,46.23,46.29,2040800.0,34.1848,34.2439,34.17,34.2143,2040800.0
2011-07-12 09:35:00,46.29,46.33,46.21,46.32,1094300.0,34.2143,34.2439,34.1552,34.2365,1094300.0
2011-07-12 09:40:00,46.3,46.41,46.3,46.37,1933400.0,34.2217,34.303,34.2217,34.2735,1933400.0
2011-07-12 09:45:00,46.37,46.39,46.29,46.33,868500.0,34.2735,34.2882,34.2143,34.2439,868500.0
2011-07-12 09:50:00,46.31,46.37,46.26,46.26,498900.0,34.2291,34.2735,34.1922,34.1922,498900.0
2011-07-12 09:55:00,46.27,46.38,46.26,46.37,770800.0,34.1995,34.2808,34.1922,34.2735,770800.0
2011-07-12 10:00:00,46.37,46.45,46.34,46.45,1485400.0,34.2735,34.3326,34.2513,34.3326,1485400.0
2011-07-12 10:05:00,46.44,46.45,46.38,46.4,681200.0,34.3252,34.3326,34.2808,34.2956,681200.0
2011-07-12 10:10:00,46.41,46.41,46.32,46.32,705100.0,34.303,34.303,34.2365,34.2365,705100.0
2011-07-12 10:15:00,46.33,46.41,46.32,46.39,377300.0,34.2439,34.303,34.2365,34.2882,377300.0
2011-07-12 10:20:00,46.39,46.45,46.35,46.36,591400.0,34.2882,34.3326,34.2587,34.2661,591400.0
2011-07-12 10:25:00,46.35,46.4,46.31,46.38,933500.0,34.2587,34.2956,34.2291,34.2808,933500.0
2011-07-12 10:30:00,46.38,46.4,46.33,46.4,564600.0,34.2808,34.2956,34.2439,34.2956,564600.0
2011-07-12 10:35:00,46.4,46.41,46.37,46.38,337400.0,34.2956,34.303,34.2735,34.2808,337400.0
2011-07-12 10:40:00,46.37,46.41,46.32,46.33,348500.0,34.2735,34.303,34.2365,34.2439,348500.0
2011-07-12 10:45:00,46.33,46.38,46.29,46.3,488100.0,34.2439,34.2808,34.2143,34.2217,488100.0
2011-07-12 10:50:00,46.3,46.3,46.21,46.26,683400.0,34.2217,34.2217,34.1552,34.1922,683400.0
2011-07-12 10:55:00,46.26,46.29,46.23,46.28,477400.0,34.1922,34.2143,34.17,34.2069,477400.0
2011-07-12 11:00:00,46.28,46.35,46.25,46.34,337100.0,34.2069,34.2587,34.1848,34.2513,337100.0
2011-07-12 11:05:00,46.33,46.36,46.27,46.29,335400.0,34.2439,34.2661,34.1995,34.2143,335400.0
2011-07-12 11:10:00,46.3,46.33,46.29,46.3,325600.0,34.2217,34.2439,34.2143,34.2217,325600.0
2011-07-12 11:15:00,46.29,46.31,46.26,46.3,348100.0,34.2143,34.2291,34.1922,34.2217,348100.0
2011-07-12 11:20:00,46.3,46.41,46.29,46.41,499200.0,34.2217,34.303,34.2143,34.303,499200.0
2011-07-12 11:25:00,46.41,46.42,46.38,46.39,289300.0,34.303,34.3104,34.2808,34.2882,289300.0
2011-07-12 11:30:00,46.39,46.4,46.36,46.38,230300.0,34.2882,34.2956,34.2661,34.2808,230300.0
2011-07-12 11:35:00,46.37,46.4,46.34,46.35,204700.0,34.2735,34.2956,34.2513,34.2587,204700.0
2011-07-12 11:40:00,46.35,46.44,46.35,46.44,375400.0,34.2587,34.3252,34.2587,34.3252,375400.0
2011-07-12 11:45:00,46.43,46.44,46.39,46.4,305600.0,34.3178,34.3252,34.2882,34.2956,305600.0
2011-07-12 11:50:00,46.4,46.43,46.39,46.4,267000.0,34.2956,34.3178,34.2882,34.2956,267000.0
2011-07-12 11:55:00,46.41,46.44,46.39,46.42,524500.0,34.303,34.3252,34.2882,34.3104,524500.0
2011-07-12 12:00:00,46.43,46.44,46.36,46.39,217700.0,34.3178,34.3252,34.2661,34.2882,217700.0
2011-07-12 12:05:00,46.39,46.45,46.38,46.44,190100.0,34.2882,34.3326,34.2808,34.3252,190100.0
2011-07-12 12:10:00,46.44,46.44,46.38,46.39,168700.0,34.3252,34.3252,34.2808,34.2882,168700.0
2011-07-12 12:15:00,46.4,46.4,46.34,46.36,539300.0,34.2956,34.2956,34.2513,34.2661,539300.0
2011-07-12 12:20:00,46.36,46.38,46.35,46.36,129100.0,34.2661,34.2808,34.2587,34.2661,129100.0
2011-07-12 12:25:00,46.36,46.36,46.3,46.31,162500.0,34.2661,34.2661,34.2217,34.2291,162500.0
2011-07-12 12:30:00,46.31,46.33,46.3,46.32,103500.0,34.2291,34.2439,34.2217,34.2365,103500.0
2011-07-12 12:35:00,46.32,46.33,46.29,46.29,276300.0,34.2365,34.2439,34.2143,34.2143,276300.0
2011-07-12 12:40:00,46.29,46.31,46.28,46.29,238200.0,34.2143,34.2291,34.2069,34.2143,238200.0
2011-07-12 12:45:00,46.3,46.34,46.27,46.3,291900.0,34.2217,34.2513,34.1995,34.2217,291900.0
2011-07-12 12:50:00,46.3,46.31,46.28,46.29,106100.0,34.2217,34.2291,34.2069,34.2143,106100.0
2011-07-12 12:55:00,46.29,46.32,46.29,46.32,87800.0,34.2143,34.2365,34.2143,34.2365,87800.0
2011-07-12 13:00:00,46.31,46.32,46.29,46.3,82600.0,34.2291,34.2365,34.2143,34.2217,82600.0
2011-07-12 13:05:00,46.31,46.38,46.3,46.38,227900.0,34.2291,34.2808,34.2217,34.2808,227900.0
2011-07-12 13:10:00,46.38,46.38,46.35,46.35,159100.0,34.2808,34.2808,34.2587,34.2587,159100.0
2011-07-12 13:15:00,46.34,46.35,46.27,46.3,428500.0,34.2513,34.2587,34.1995,34.2217,428500.0
2011-07-12 13:20:00,46.29,46.33,46.29,46.32,335200.0,34.2143,34.2439,34.2143,34.2365,335200.0
2011-07-12 13:25:00,46.32,46.32,46.24,46.24,309900.0,34.2365,34.2365,34.1774,34.1774,309900.0
2011-07-12 13:30:00,46.24,46.29,46.23,46.29,230200.0,34.1774,34.2143,34.17,34.2143,230200.0
2011-07-12 13:35:00,46.29,46.3,46.26,46.28,348800.0,34.2143,34.2217,34.1922,34.2069,348800.0
2011-07-12 13:40:00,46.29,46.31,46.25,46.31,649400.0,34.2143,34.2291,34.1848,34.2291,649400.0
2011-07-12 13:45:00,46.31,46.34,46.3,46.31,334600.0,34.2291,34.2513,34.2217,34.2291,334600.0
2011-07-12 13:50:00,46.31,46.31,46.28,46.29,242200.0,34.2291,34.2291,34.2069,34.2143,242200.0
2011-07-12 13:55:00,46.29,46.3,46.27,46.28,371500.0,34.2143,34.2217,34.1995,34.2069,371500.0
2011-07-12 14:00:00,46.28,46.36,46.27,46.33,574900.0,34.2069,34.2661,34.1995,34.2439,574900.0
2011-07-12 14:05:00,46.34,46.4,46.32,46.39,195600.0,34.2513,34.2956,34.2365,34.2882,195600.0
2011-07-12 14:10:00,46.39,46.55,46.39,46.48,1146800.0,34.2882,34.4065,34.2882,34.3548,1146800.0
2011-07-12 14:15:00,46.49,46.58,46.49,46.54,543100.0,34.3622,34.4287,34.3622,34.3991,543100.0
2011-07-12 14:20:00,46.54,46.6,46.51,46.51,590000.0,34.3991,34.4435,34.3769,34.3769,590000.0
2011-07-12 14:25:00,46.51,46.51,46.46,46.49,635600.0,34.3769,34.3769,34.34,34.3622,635600.0
2011-07-12 14:30:00,46.49,46.52,46.42,46.46,351400.0,34.3622,34.3843,34.3104,34.34,351400.0
2011-07-12 14:35:00,46.46,46.47,46.4,46.42,303000.0,34.34,34.3474,34.2956,34.3104,303000.0
2011-07-12 14:40:00,46.42,46.45,46.38,46.39,229700.0,34.3104,34.3326,34.2808,34.2882,229700.0
2011-07-12 14:45:00,46.38,46.45,46.38,46.45,579800.0,34.2808,34.3326,34.2808,34.3326,579800.0
2011-07-12 14:50:00,46.45,46.46,46.4,46.41,241400.0,34.3326,34.34,34.2956,34.303,241400.0
2011-07-12 14:55:00,46.42,46.42,46.35,46.35,360700.0,34.3104,34.3104,34.2587,34.2587,360700.0
2011-07-12 15:00:00,46.35,46.4,46.35,46.38,279700.0,34.2587,34.2956,34.2587,34.2808,279700.0
2011-07-12 15:05:00,46.38,46.41,46.33,46.35,297700.0,34.2808,34.303,34.2439,34.2587,297700.0
2011-07-12 15:10:00,46.34,46.37,46.28,46.28,237000.0,34.2513,34.2735,34.2069,34.2069,237000.0
2011-07-12 15:15:00,46.28,46.35,46.28,46.35,360000.0,34.2069,34.2587,34.2069,34.2587,360000.0
2011-07-12 15:20:00,46.35,46.36,46.29,46.32,367700.0,34.2587,34.2661,34.2143,34.2365,367700.0
2011-07-12 15:25:00,46.32,46.32,46.22,46.25,614600.0,34.2365,34.2365,34.1626,34.1848,614600.0
2011-07-12 15:30:00,46.26,46.27,46.23,46.25,334700.0,34.1922,34.1995,34.17,34.1848,334700.0
2011-07-12 15:35:00,46.25,46.28,46.21,46.28,302200.0,34.1848,34.2069,34.1552,34.2069,302200.0
2011-07-12 15:40:00,46.28,46.28,46.19,46.2,589100.0,34.2069,34.2069,34.1404,34.1478,589100.0
2011-07-12 15:45:00,46.2,46.2,46.09,46.09,1093800.0,34.1478,34.1478,34.0665,34.0665,1093800.0
2011-07-12 15:50:00,46.09,46.15,46.08,46.13,2464900.0,34.0665,34.1108,34.0591,34.0961,2464900.0
2011-07-12 15:55:00,46.13,46.15,46.1,46.11,3367000.0,34.0961,34.1108,34.0739,34.0813,3367000.0
2011-07-13 09:30:00,46.52,46.65,46.52,46.52,1036900.0,34.3843,34.4804,34.3843,34.3843,1036900.0
2011-07-13 09:35:00,46.53,46.58,46.52,46.53,608500.0,34.3917,34.4287,34.3843,34.3917,608500.0
2011-07-13 09:40:00,46.53,46.6,46.52,46.54,667900.0,34.3917,34.4435,34.3843,34.3991,667900.0
2011-07-13 09:45:00,46.55,46.61,46.54,46.54,415700.0,34.4065,34.4508,34.3991,34.3991,415700.0
2011-07-13 09:50:00,46.54,46.54,46.47,46.51,2124900.0,34.3991,34.3991,34.3474,34.3769,2124900.0
2011-07-13 09:55:00,46.5,46.52,46.43,46.46,1120500.0,34.3695,34.3843,34.3178,34.34,1120500.0
2011-07-13 10:00:00,46.45,46.73,46.45,46.69,2912900.0,34.3326,34.5395,34.3326,34.51,2912900.0
2011-07-13 10:05:00,46.7,46.83,46.57,46.75,1076700.0,34.5174,34.6135,34.4213,34.5543,1076700.0
2011-07-13 10:10:00,46.74,46.84,46.71,46.82,778300.0,34.5469,34.6208,34.5248,34.6061,778300.0
2011-07-13 10:15:00,46.82,46.92,46.82,46.89,930900.0,34.6061,34.68,34.6061,34.6578,930900.0
2011-07-13 10:20:00,46.89,46.96,46.86,46.92,895900.0,34.6578,34.7095,34.6356,34.68,895900.0
2011-07-13 10:25:00,46.92,46.93,46.87,46.88,875900.0,34.68,34.6874,34.643,34.6504,875900.0
2011-07-13 10:30:00,46.89,47.11,46.89,47.1,1476900.0,34.6578,34.8204,34.6578,34.813,1476900.0
2011-07-13 10:35:00,47.09,47.19,47.07,47.15,2388300.0,34.8056,34.8795,34.7908,34.85,2388300.0
2011-07-13 10:40:00,47.15,47.17,47.08,47.09,983900.0,34.85,34.8648,34.7982,34.8056,983900.0
2011-07-13 10:45:00,47.09,47.12,47.06,47.11,481200.0,34.8056,34.8278,34.7835,34.8204,481200.0
2011-07-13 10:50:00,47.11,47.14,47.1,47.13,685500.0,34.8204,34.8426,34.813,34.8352,685500.0
2011-07-13 10:55:00,47.13,47.16,47.12,47.15,374800.0,34.8352,34.8574,34.8278,34.85,374800.0
2011-07-13 11:00:00,47.15,47.16,47.11,47.12,642400.0,34.85,34.8574,34.8204,34.8278,642400.0
2011-07-13 11:05:00,47.13,47.18,47.13,47.16,708300.0,34.8352,34.8722,34.8352,34.8574,708300.0
2011-07-13 11:10:00,47.16,47.17,47.14,47.14,1160400.0,34.8574,34.8648,34.8426,34.8426,1160400.0
2011-07-13 11:15:00,47.15,47.18,47.13,47.18,1145500.0,34.85,34.8722,34.8352,34.8722,1145500.0
2011-07-13 11:20:00,47.17,47.22,47.14,47.21,592900.0,34.8648,34.9017,34.8426,34.8943,592900.0
2011-07-13 11:25:00,47.21,47.22,47.19,47.21,332700.0,34.8943,34.9017,34.8795,34.8943,332700.0
2011-07-13 11:30:00,47.2,47.21,47.13,47.17,479400.0,34.8869,34.8943,34.8352,34.8648,479400.0
2011-07-13 11:35:00,47.17,47.18,47.13,47.14,233000.0,34.8648,34.8722,34.8352,34.8426,233000.0
2011-07-13 11:40:00,47.13,47.17,47.09,47.15,556800.0,34.8352,34.8648,34.8056,34.85,556800.0
2011-07-13 11:45:00,47.15,47.17,47.14,47.14,1658200.0,34.85,34.8648,34.8426,34.8426,1658200.0
2011-07-13 11:50:00,47.14,47.15,47.13,47.14,320100.0,34.8426,34.85,34.8352,34.8426,320100.0
2011-07-13 11:55:00,47.14,47.17,47.14,47.14,252400.0,34.8426,34.8648,34.8426,34.8426,252400.0
2011-07-13 12:00:00,47.14,47.16,47.13,47.14,178100.0,34.8426,34.8574,34.8352,34.8426,178100.0
2011-07-13 12:05:00,47.14,47.16,47.11,47.16,108100.0,34.8426,34.8574,34.8204,34.8574,108100.0
2011-07-13 12:10:00,47.15,47.18,47.15,47.18,212600.0,34.85,34.8722,34.85,34.8722,212600.0
2011-07-13 12:15:00,47.17,47.23,47.16,47.23,248600.0,34.8648,34.9091,34.8574,34.9091,248600.0
2011-07-13 12:20:00,47.23,47.26,47.22,47.25,337400.0,34.9091,34.9313,34.9017,34.9239,337400.0
2011-07-13 12:25:00,47.25,47.27,47.24,47.26,188800.0,34.9239,34.9387,34.9165,34.9313,188800.0
2011-07-13 12:30:00,47.27,47.27,47.23,47.24,104400.0,34.9387,34.9387,34.9091,34.9165,104400.0
2011-07-13 12:35:00,47.23,47.26,47.23,47.25,319300.0,34.9091,34.9313,34.9091,34.9239,319300.0
2011-07-13 12:40:00,47.24,47.24,47.21,47.22,105500.0,34.9165,34.9165,34.8943,34.9017,105500.0
2011-07-13 12:45:00,47.22,47.25,47.19,47.24,487800.0,34.9017,34.9239,34.8795,34.9165,487800.0
2011-07-13 12:50:00,47.24,47.24,47.2,47.2,142600.0,34.9165,34.9165,34.8869,34.8869,142600.0
2011-07-13 12:55:00,47.2,47.21,47.18,47.19,95300.0,34.8869,34.8943,34.8722,34.8795,95300.0
2011-07-13 13:00:00,47.19,47.2,47.13,47.14,350100.0,34.8795,34.8869,34.8352,34.8426,350100.0
2011-07-13 13:05:00,47.14,47.15,47.12,47.13,228100.0,34.8426,34.85,34.8278,34.8352,228100.0
2011-07-13 13:10:00,47.13,47.14,47.11,47.12,149700.0,34.8352,34.8426,34.8204,34.8278,149700.0
2011-07-13 13:15:00,47.12,47.12,47.08,47.11,139600.0,34.8278,34.8278,34.7982,34.8204,139600.0
2011-07-13 13:20:00,47.11,47.13,47.09,47.12,113100.0,34.8204,34.8352,34.8056,34.8278,113100.0
2011-07-13 13:25:00,47.11,47.13,47.1,47.11,112300.0,34.8204,34.8352,34.813,34.8204,112300.0
2011-07-13 13:30:00,47.12,47.15,47.12,47.13,74200.0,34.8278,34.85,34.8278,34.8352,74200.0
2011-07-13 13:35:00,47.14,47.19,47.12,47.18,332200.0,34.8426,34.8795,34.8278,34.8722,332200.0
2011-07-13 13:40:00,47.19,47.19,47.16,47.17,83000.0,34.8795,34.8795,34.8574,34.8648,83000.0
2011-07-13 13:45:00,47.16,47.17,47.13,47.14,333700.0,34.8574,34.8648,34.8352,34.8426,333700.0
2011-07-13 13:50:00,47.15,47.17,47.09,47.1,592900.0,34.85,34.8648,34.8056,34.813,592900.0
2011-07-13 13:55:00,47.09,47.19,47.09,47.16,1825400.0,34.8056,34.8795,34.8056,34.8574,1825400.0
2011-07-13 14:00:00,47.16,47.17,47.13,47.16,458500.0,34.8574,34.8648,34.8352,34.8574,458500.0
2011-07-13 14:05:00,47.15,47.16,47.1,47.11,466600.0,34.85,34.8574,34.813,34.8204,466600.0
2011-07-13 14:10:00,47.11,47.12,47.04,47.05,294100.0,34.8204,34.8278,34.7687,34.7761,294100.0
2011-07-13 14:15:00,47.06,47.09,47.05,47.08,286500.0,34.7835,34.8056,34.7761,34.7982,286500.0
2011-07-13 14:20:00,47.08,47.08,46.98,46.99,212800.0,34.7982,34.7982,34.7243,34.7317,212800.0
2011-07-13 14:25:00,46.99,47.0,46.96,47.0,331000.0,34.7317,34.7391,34.7095,34.7391,331000.0
2011-07-13 14:30:00,47.0,47.07,47.0,47.04,327700.0,34.7391,34.7908,34.7391,34.7687,327700.0
2011-07-13 14:35:00,47.04,47.09,47.02,47.09,223100.0,34.7687,34.8056,34.7539,34.8056,223100.0
2011-07-13 14:40:00,47.09,47.09,46.99,47.0,279800.0,34.8056,34.8056,34.7317,34.7391,279800.0
2011-07-13 14:45:00,47.0,47.03,46.99,47.01,565000.0,34.7391,34.7613,34.7317,34.7465,565000.0
2011-07-13 14:50:00,47.02,47.06,47.01,47.06,602900.0,34.7539,34.7835,34.7465,34.7835,602900.0
2011-07-13 14:55:00,47.06,47.06,47.01,47.01,118000.0,34.7835,34.7835,34.7465,34.7465,118000.0
2011-07-13 15:00:00,47.02,47.06,46.97,46.99,438800.0,34.7539,34.7835,34.7169,34.7317,438800.0
2011-07-13 15:05:00,47.0,47.0,46.93,46.95,504100.0,34.7391,34.7391,34.6874,34.7022,504100.0
2011-07-13 15:10:00,46.96,46.97,46.86,46.89,749900.0,34.7095,34.7169,34.6356,34.6578,749900.0
2011-07-13 15:15:00,46.89,46.93,46.82,46.84,787100.0,34.6578,34.6874,34.6061,34.6208,787100.0
2011-07-13 15:20:00,46.83,46.85,46.8,46.83,782700.0,34.6135,34.6282,34.5913,34.6135,782700.0
2011-07-13 15:25:00,46.83,46.88,46.82,46.86,696800.0,34.6135,34.6504,34.6061,34.6356,696800.0
2011-07-13 15:30:00,46.86,46.87,46.83,46.84,620600.0,34.6356,34.643,34.6135,34.6208,620600.0
2011-07-13 15:35:00,46.84,46.87,46.81,46.81,556500.0,34.6208,34.643,34.5987,34.5987,556500.0
2011-07-13 15:40:00,46.81,46.82,46.74,46.81,771400.0,34.5987,34.6061,34.5469,34.5987,771400.0
2011-07-13 15:45:00,46.8,46.84,46.79,46.84,1483200.0,34.5913,34.6208,34.5839,34.6208,1483200.0
2011-07-13 15:50:00,46.84,46.89,46.82,46.87,1887100.0,34.6208,34.6578,34.6061,34.643,1887100.0
2011-07-13 15:55:00,46.87,46.94,46.85,46.87,3097900.0,34.643,34.6948,34.6282,34.643,3097900.0
2011-07-14 09:30:00,47.12,47.15,46.92,46.93,1763400.0,34.8278,34.85,34.68,34.6874,1763400.0
2011-07-14 09:35:00,46.93,46.93,46.87,46.92,982100.0,34.6874,34.6874,34.643,34.68,982100.0
2011-07-14 09:40:00,46.92,47.0,46.9,46.98,1051100.0,34.68,34.7391,34.6652,34.7243,1051100.0
2011-07-14 09:45:00,46.97,47.04,46.95,47.03,739400.0,34.7169,34.7687,34.7022,34.7613,739400.0
2011-07-14 09:50:00,47.03,47.17,47.03,47.14,1038200.0,34.7613,34.8648,34.7613,34.8426,1038200.0
2011-07-14 09:55:00,47.14,47.16,47.11,47.11,323400.0,34.8426,34.8574,34.8204,34.8204,323400.0
2011-07-14 10:00:00,47.12,47.15,47.06,47.07,334200.0,34.8278,34.85,34.7835,34.7908,334200.0
2011-07-14 10:05:00,47.06,47.12,47.04,47.1,318500.0,34.7835,34.8278,34.7687,34.813,318500.0
2011-07-14 10:10:00,47.1,47.11,47.0,47.03,533500.0,34.813,34.8204,34.7391,34.7613,533500.0
2011-07-14 10:15:00,47.03,47.07,46.99,47.0,1013200.0,34.7613,34.7908,34.7317,34.7391,1013200.0
2011-07-14 10:20:00,47.01,47.04,46.99,47.0,596800.0,34.7465,34.7687,34.7317,34.7391,596800.0
2011-07-14 10:25:00,47.0,47.07,46.99,47.03,321400.0,34.7391,34.7908,34.7317,34.7613,321400.0
2011-07-14 10:30:00,47.02,47.04,46.88,46.89,750200.0,34.7539,34.7687,34.6504,34.6578,750200.0
2011-07-14 10:35:00,46.89,46.9,46.82,46.83,1281300.0,34.6578,34.6652,34.6061,34.6135,1281300.0
2011-07-14 10:40:00,46.83,46.86,46.78,46.78,723800.0,34.6135,34.6356,34.5765,34.5765,723800.0
2011-07-14 10:45:00,46.78,46.78,46.74,46.76,362400.0,34.5765,34.5765,34.5469,34.5617,362400.0
2011-07-14 10:50:00,46.76,46.76,46.68,46.7,402200.0,34.5617,34.5617,34.5026,34.5174,402200.0
2011-07-14 10:55:00,46.7,46.71,46.63,46.66,401400.0,34.5174,34.5248,34.4656,34.4878,401400.0
2011-07-14 11:00:00,46.67,46.76,46.66,46.75,301800.0,34.4952,34.5617,34.4878,34.5543,301800.0
2011-07-14 11:05:00,46.76,46.8,46.74,46.8,343500.0,34.5617,34.5913,34.5469,34.5913,343500.0
2011-07-14 11:10:00,46.79,46.8,46.74,46.75,531100.0,34.5839,34.5913,34.5469,34.5543,531100.0
2011-07-14 11:15:00,46.75,46.82,46.73,46.79,459400.0,34.5543,34.6061,34.5395,34.5839,459400.0
2011-07-14 11:20:00,46.79,46.8,46.73,46.76,721100.0,34.5839,34.5913,34.5395,34.5617,721100.0
2011-07-14 11:25:00,46.76,46.78,46.73,46.76,348000.0,34.5617,34.5765,34.5395,34.5617,348000.0
2011-07-14 11:30:00,46.77,46.78,46.65,46.65,610300.0,34.5691,34.5765,34.4804,34.4804,610300.0
2011-07-14 11:35:00,46.65,46.69,46.56,46.58,670500.0,34.4804,34.51,34.4139,34.4287,670500.0
2011-07-14 11:40:00,46.58,46.66,46.58,46.65,382000.0,34.4287,34.4878,34.4287,34.4804,382000.0
2011-07-14 11:45:00,46.65,46.7,46.64,46.69,405200.0,34.4804,34.5174,34.473,34.51,405200.0
2011-07-14 11:50:00,46.69,46.69,46.63,46.63,304500.0,34.51,34.51,34.4656,34.4656,304500.0
2011-07-14 11:55:00,46.62,46.64,46.61,46.63,937200.0,34.4582,34.473,34.4508,34.4656,937200.0
2011-07-14 12:00:00,46.64,46.64,46.55,46.57,627100.0,34.473,34.473,34.4065,34.4213,627100.0
2011-07-14 12:05:00,46.57,46.6,46.56,46.57,363900.0,34.4213,34.4435,34.4139,34.4213,363900.0
2011-07-14 12:10:00,46.57,46.57,46.53,46.54,763700.0,34.4213,34.4213,34.3917,34.3991,763700.0
2011-07-14 12:15:00,46.54,46.55,46.44,46.45,447400.0,34.3991,34.4065,34.3252,34.3326,447400.0
2011-07-14 12:20:00,46.45,46.45,46.42,46.43,326800.0,34.3326,34.3326,34.3104,34.3178,326800.0
2011-07-14 12:25:00,46.43,46.49,46.43,46.48,162500.0,34.3178,34.3622,34.3178,34.3548,162500.0
2011-07-14 12:30:00,46.48,46.55,46.48,46.53,275500.0,34.3548,34.4065,34.3548,34.3917,275500.0
2011-07-14 12:35:00,46.54,46.58,46.53,46.57,353600.0,34.3991,34.4287,34.3917,34.4213,353600.0
2011-07-14 12:40:00,46.57,46.6,46.56,46.59,104900.0,34.4213,34.4435,34.4139,34.4361,104900.0
2011-07-14 12:45:00,46.6,46.6,46.53,46.55,111300.0,34.4435,34.4435,34.3917,34.4065,111300.0
2011-07-14 12:50:00,46.55,46.55,46.44,46.44,263300.0,34.4065,34.4065,34.3252,34.3252,263300.0
2011-07-14 12:55:00,46.45,46.49,46.44,46.47,202200.0,34.3326,34.3622,34.3252,34.3474,202200.0
2011-07-14 13:00:00,46.47,46.48,46.4,46.4,296600.0,34.3474,34.3548,34.2956,34.2956,296600.0
2011-07-14 13:05:00,46.4,46.5,46.39,46.49,527000.0,34.2956,34.3695,34.2882,34.3622,527000.0
2011-07-14 13:10:00,46.49,46.5,46.39,46.4,539300.0,34.3622,34.3695,34.2882,34.2956,539300.0
2011-07-14 13:15:00,46.39,46.41,46.34,46.35,542700.0,34.2882,34.303,34.2513,34.2587,542700.0
2011-07-14 13:20:00,46.35,46.37,46.29,46.3,1920600.0,34.2587,34.2735,34.2143,34.2217,1920600.0
2011-07-14 13:25:00,46.3,46.39,46.27,46.39,2094100.0,34.2217,34.2882,34.1995,34.2882,2094100.0
2011-07-14 13:30:00,46.38,46.58,46.36,46.52,1413200.0,34.2808,34.4287,34.2661,34.3843,1413200.0
2011-07-14 13:35:00,46.51,46.53,46.4,46.41,577700.0,34.3769,34.3917,34.2956,34.303,577700.0
2011-07-14 13:40:00,46.41,46.46,46.39,46.42,409200.0,34.303,34.34,34.2882,34.3104,409200.0
2011-07-14 13:45:00,46.42,46.42,46.34,46.39,311400.0,34.3104,34.3104,34.2513,34.2882,311400.0
2011-07-14 13:50:00,46.39,46.4,46.35,46.38,199500.0,34.2882,34.2956,34.2587,34.2808,199500.0
2011-07-14 13:55:00,46.39,46.5,46.37,46.5,466400.0,34.2882,34.3695,34.2735,34.3695,466400.0
2011-07-14 14:00:00,46.5,46.57,46.47,46.49,617400.0,34.3695,34.4213,34.3474,34.3622,617400.0
2011-07-14 14:05:00,46.49,46.49,46.41,46.49,979100.0,34.3622,34.3622,34.303,34.3622,979100.0
2011-07-14 14:10:00,46.5,46.62,46.5,46.58,1004000.0,34.3695,34.4582,34.3695,34.4287,1004000.0
2011-07-14 14:15:00,46.57,46.6,46.54,46.56,176200.0,34.4213,34.4435,34.3991,34.4139,176200.0
2011-07-14 14:20:00,46.55,46.59,46.51,46.55,352800.0,34.4065,34.4361,34.3769,34.4065,352800.0
2011-07-14 14:25:00,46.55,46.55,46.45,46.51,279800.0,34.4065,34.4065,34.3326,34.3769,279800.0
2011-07-14 14:30:00,46.5,46.55,46.49,46.52,143400.0,34.3695,34.4065,34.3622,34.3843,143400.0
2011-07-14 14:35:00,46.52,46.53,46.44,46.46,179300.0,34.3843,34.3917,34.3252,34.34,179300.0
2011-07-14 14:40:00,46.46,46.5,46.45,46.49,188900.0,34.34,34.3695,34.3326,34.3622,188900.0
2011-07-14 14:45:00,46.49,46.49,46.42,46.42,254800.0,34.3622,34.3622,34.3104,34.3104,254800.0
2011-07-14 14:50:00,46.42,46.44,46.35,46.35,2106100.0,34.3104,34.3252,34.2587,34.2587,2106100.0
2011-07-14 14:55:00,46.35,46.42,46.34,46.41,210200.0,34.2587,34.3104,34.2513,34.303,210200.0
2011-07-14 15:00:00,46.41,46.46,46.38,46.43,369600.0,34.303,34.34,34.2808,34.3178,369600.0
2011-07-14 15:05:00,46.43,46.44,46.3,46.32,429400.0,34.3178,34.3252,34.2217,34.2365,429400.0
2011-07-14 15:10:00,46.32,46.39,46.3,46.38,322500.0,34.2365,34.2882,34.2217,34.2808,322500.0
2011-07-14 15:15:00,46.39,46.42,46.35,46.42,296300.0,34.2882,34.3104,34.2587,34.3104,296300.0
2011-07-14 15:20:00,46.42,46.49,46.39,46.4,687300.0,34.3104,34.3622,34.2882,34.2956,687300.0
2011-07-14 15:25:00,46.4,46.41,46.38,46.41,202400.0,34.2956,34.303,34.2808,34.303,202400.0
2011-07-14 15:30:00,46.41,46.46,46.39,46.45,373400.0,34.303,34.34,34.2882,34.3326,373400.0
2011-07-14 15:35:00,46.45,46.53,46.45,46.51,597900.0,34.3326,34.3917,34.3326,34.3769,597900.0
2011-07-14 15:40:00,46.52,46.52,46.43,46.43,350200.0,34.3843,34.3843,34.3178,34.3178,350200.0
2011-07-14 15:45:00,46.43,46.44,46.39,46.41,655100.0,34.3178,34.3252,34.2882,34.303,655100.0
2011-07-14 15:50:00,46.4,46.41,46.28,46.36,2014900.0,34.2956,34.303,34.2069,34.2661,2014900.0
2011-07-14 15:55:00,46.36,46.38,46.33,46.37,3036900.0,34.2661,34.2808,34.2439,34.2735,3036900.0
2011-07-15 09:30:00,46.82,46.84,46.74,46.8,582700.0,34.6061,34.6208,34.5469,34.5913,582700.0
2011-07-15 09:35:00,46.8,46.83,46.74,46.74,864100.0,34.5913,34.6135,34.5469,34.5469,864100.0
2011-07-15 09:40:00,46.75,46.75,46.65,46.66,605800.0,34.5543,34.5543,34.4804,34.4878,605800.0
2011-07-15 09:45:00,46.65,46.72,46.63,46.7,572100.0,34.4804,34.5322,34.4656,34.5174,572100.0
2011-07-15 09:50:00,46.69,46.72,46.58,46.58,1200400.0,34.51,34.5322,34.4287,34.4287,1200400.0
2011-07-15 09:55:00,46.59,46.66,46.52,46.58,1801400.0,34.4361,34.4878,34.3843,34.4287,1801400.0
2011-07-15 10:00:00,46.57,46.71,46.57,46.63,1544800.0,34.4213,34.5248,34.4213,34.4656,1544800.0
2011-07-15 10:05:00,46.63,46.68,46.55,46.57,899900.0,34.4656,34.5026,34.4065,34.4213,899900.0
2011-07-15 10:10:00,46.57,46.58,46.51,46.57,650500.0,34.4213,34.4287,34.3769,34.4213,650500.0
2011-07-15 10:15:00,46.57,46.58,46.44,46.44,415700.0,34.4213,34.4287,34.3252,34.3252,415700.0
2011-07-15 10:20:00,46.44,46.44,46.36,46.44,1042100.0,34.3252,34.3252,34.2661,34.3252,1042100.0
2011-07-15 10:25:00,46.43,46.44,46.38,46.44,496000.0,34.3178,34.3252,34.2808,34.3252,496000.0
2011-07-15 10:30:00,46.44,46.48,46.42,46.43,382900.0,34.3252,34.3548,34.3104,34.3178,382900.0
2011-07-15 10:35:00,46.42,46.45,46.4,46.4,390200.0,34.3104,34.3326,34.2956,34.2956,390200.0
2011-07-15 10:40:00,46.4,46.57,46.4,46.57,449000.0,34.2956,34.4213,34.2956,34.4213,449000.0
2011-07-15 10:45:00,46.57,46.59,46.5,46.5,333800.0,34.4213,34.4361,34.3695,34.3695,333800.0
2011-07-15 10:50:00,46.5,46.55,46.5,46.51,358500.0,34.3695,34.4065,34.3695,34.3769,358500.0
2011-07-15 10:55:00,46.51,46.51,46.42,46.48,402000.0,34.3769,34.3769,34.3104,34.3548,402000.0
2011-07-15 11:00:00,46.48,46.55,46.46,46.52,815700.0,34.3548,34.4065,34.34,34.3843,815700.0
2011-07-15 11:05:00,46.52,46.56,46.51,46.53,522600.0,34.3843,34.4139,34.3769,34.3917,522600.0
2011-07-15 11:10:00,46.53,46.6,46.51,46.59,219000.0,34.3917,34.4435,34.3769,34.4361,219000.0
2011-07-15 11:15:00,46.6,46.63,46.57,46.57,234400.0,34.4435,34.4656,34.4213,34.4213,234400.0
2011-07-15 11:20:00,46.57,46.61,46.56,46.6,150500.0,34.4213,34.4508,34.4139,34.4435,150500.0
2011-07-15 11:25:00,46.6,46.62,46.58,46.61,174100.0,34.4435,34.4582,34.4287,34.4508,174100.0
2011-07-15 11:30:00,46.61,46.62,46.55,46.6,147900.0,34.4508,34.4582,34.4065,34.4435,147900.0
2011-07-15 11:35:00,46.61,46.61,46.58,46.58,67200.0,34.4508,34.4508,34.4287,34.4287,67200.0
2011-07-15 11:40:00,46.59,46.6,46.54,46.55,386300.0,34.4361,34.4435,34.3991,34.4065,386300.0
2011-07-15 11:45:00,46.55,46.57,46.53,46.56,73900.0,34.4065,34.4213,34.3917,34.4139,73900.0
2011-07-15 11:50:00,46.57,46.61,46.56,46.6,154800.0,34.4213,34.4508,34.4139,34.4435,154800.0
2011-07-15 11:55:00,46.6,46.61,46.55,46.56,88100.0,34.4435,34.4508,34.4065,34.4139,88100.0
2011-07-15 12:00:00,46.56,46.73,46.56,46.73,512500.0,34.4139,34.5395,34.4139,34.5395,512500.0
2011-07-15 12:05:00,46.72,46.75,46.62,46.65,336200.0,34.5322,34.5543,34.4582,34.4804,336200.0
2011-07-15 12:10:00,46.65,46.7,46.65,46.69,213200.0,34.4804,34.5174,34.4804,34.51,213200.0
2011-07-15 12:15:00,46.69,46.69,46.59,46.6,161000.0,34.51,34.51,34.4361,34.4435,161000.0
2011-07-15 12:20:00,46.6,46.64,46.58,46.59,152800.0,34.4435,34.473,34.4287,34.4361,152800.0
2011-07-15 12:25:00,46.6,46.68,46.59,46.66,78900.0,34.4435,34.5026,34.4361,34.4878,78900.0
2011-07-15 12:30:00,46.67,46.7,46.6,46.61,110800.0,34.4952,34.5174,34.4435,34.4508,110800.0
2011-07-15 12:35:00,46.62,46.63,46.58,46.59,168000.0,34.4582,34.4656,34.4287,34.4361,168000.0
2011-07-15 12:40:00,46.59,46.62,46.52,46.53,300000.0,34.4361,34.4582,34.3843,34.3917,300000.0
2011-07-15 12:45:00,46.53,46.58,46.51,46.56,141700.0,34.3917,34.4287,34.3769,34.4139,141700.0
2011-07-15 12:50:00,46.56,46.57,46.55,46.55,35200.0,34.4139,34.4213,34.4065,34.4065,35200.0
2011-07-15 12:55:00,46.55,46.61,46.55,46.57,115400.0,34.4065,34.4508,34.4065,34.4213,115400.0
2011-07-15 13:00:00,46.57,46.57,46.52,46.55,104200.0,34.4213,34.4213,34.3843,34.4065,104200.0
2011-07-15 13:05:00,46.55,46.59,46.54,46.58,48000.0,34.4065,34.4361,34.3991,34.4287,48000.0
2011-07-15 13:10:00,46.57,46.59,46.55,46.56,66600.0,34.4213,34.4361,34.4065,34.4139,66600.0
2011-07-15 13:15:00,46.56,46.59,46.54,46.55,91300.0,34.4139,34.4361,34.3991,34.4065,91300.0
2011-07-15 13:20:00,46.55,46.57,46.55,46.56,45000.0,34.4065,34.4213,34.4065,34.4139,45000.0
2011-07-15 13:25:00,46.56,46.6,46.55,46.58,135300.0,34.4139,34.4435,34.4065,34.4287,135300.0
2011-07-15 13:30:00,46.57,46.6,46.56,46.59,111300.0,34.4213,34.4435,34.4139,34.4361,111300.0
2011-07-15 13:35:00,46.59,46.61,46.59,46.59,75900.0,34.4361,34.4508,34.4361,34.4361,75900.0
2011-07-15 13:40:00,46.59,46.59,46.56,46.57,67700.0,34.4361,34.4361,34.4139,34.4213,67700.0
2011-07-15 13:45:00,46.58,46.58,46.56,46.56,39100.0,34.4287,34.4287,34.4139,34.4139,39100.0
2011-07-15 13:50:00,46.56,46.6,46.55,46.58,151200.0,34.4139,34.4435,34.4065,34.4287,151200.0
2011-07-15 13:55:00,46.57,46.57,46.49,46.51,378800.0,34.4213,34.4213,34.3622,34.3769,378800.0
2011-07-15 14:00:00,46.5,46.52,46.48,46.49,114300.0,34.3695,34.3843,34.3548,34.3622,114300.0
2011-07-15 14:05:00,46.49,46.52,46.48,46.5,160900.0,34.3622,34.3843,34.3548,34.3695,160900.0
2011-07-15 14:10:00,46.5,46.53,46.46,46.5,434600.0,34.3695,34.3917,34.34,34.3695,434600.0
2011-07-15 14:15:00,46.5,46.54,46.5,46.53,179800.0,34.3695,34.3991,34.3695,34.3917,179800.0
2011-07-15 14:20:00,46.53,46.53,46.48,46.49,134200.0,34.3917,34.3917,34.3548,34.3622,134200.0
2011-07-15 14:25:00,46.5,46.5,46.45,46.46,160600.0,34.3695,34.3695,34.3326,34.34,160600.0
2011-07-15 14:30:00,46.45,46.48,46.44,46.45,243700.0,34.3326,34.3548,34.3252,34.3326,243700.0
2011-07-15 14:35:00,46.45,46.51,46.43,46.5,138400.0,34.3326,34.3769,34.3178,34.3695,138400.0
2011-07-15 14:40:00,46.5,46.51,46.47,46.5,100800.0,34.3695,34.3769,34.3474,34.3695,100800.0
2011-07-15 14:45:00,46.49,46.56,46.49,46.52,222300.0,34.3622,34.4139,34.3622,34.3843,222300.0
2011-07-15 14:50:00,46.53,46.55,46.5,46.5,108200.0,34.3917,34.4065,34.3695,34.3695,108200.0
2011-07-15 14:55:00,46.51,46.53,46.47,46.49,201500.0,34.3769,34.3917,34.3474,34.3622,201500.0
2011-07-15 15:00:00,46.49,46.53,46.48,46.49,235000.0,34.3622,34.3917,34.3548,34.3622,235000.0
2011-07-15 15:05:00,46.49,46.53,46.46,46.53,340000.0,34.3622,34.3917,34.34,34.3917,340000.0
2011-07-15 15:10:00,46.53,46.55,46.5,46.54,318500.0,34.3917,34.4065,34.3695,34.3991,318500.0
2011-07-15 15:15:00,46.54,46.55,46.52,46.53,445500.0,34.3991,34.4065,34.3843,34.3917,445500.0
2011-07-15 15:20:00,46.53,46.58,46.53,46.58,472700.0,34.3917,34.4287,34.3917,34.4287,472700.0
2011-07-15 15:25:00,46.58,46.63,46.58,46.62,384900.0,34.4287,34.4656,34.4287,34.4582,384900.0
2011-07-15 15:30:00,46.61,46.66,46.59,46.6,605200.0,34.4508,34.4878,34.4361,34.4435,605200.0
2011-07-15 15:35:00,46.59,46.64,46.59,46.63,410900.0,34.4361,34.473,34.4361,34.4656,410900.0
2011-07-15 15:40:00,46.63,46.67,46.62,46.67,381700.0,34.4656,34.4952,34.4582,34.4952,381700.0
2011-07-15 15:45:00,46.67,46.67,46.62,46.65,2148700.0,34.4952,34.4952,34.4582,34.4804,2148700.0
2011-07-15 15:50:00,46.65,46.66,46.63,46.66,1268700.0,34.4804,34.4878,34.4656,34.4878,1268700.0
2011-07-15 15:55:00,46.65,46.67,46.62,46.67,1761500.0,34.4804,34.4952,34.4582,34.4952,1761500.0
2011-07-18 09:30:00,46.23,46.24,46.14,46.15,623300.0,34.17,34.1774,34.1035,34.1108,623300.0
2011-07-18 09:35:00,46.14,46.25,46.13,46.23,588000.0,34.1035,34.1848,34.0961,34.17,588000.0
2011-07-18 09:40:00,46.23,46.33,46.23,46.28,603900.0,34.17,34.2439,34.17,34.2069,603900.0
2011-07-18 09:45:00,46.27,46.33,46.26,46.26,1008600.0,34.1995,34.2439,34.1922,34.1922,1008600.0
2011-07-18 09:50:00,46.27,46.28,46.21,46.25,761000.0,34.1995,34.2069,34.1552,34.1848,761000.0
2011-07-18 09:55:00,46.25,46.25,46.16,46.22,646000.0,34.1848,34.1848,34.1182,34.1626,646000.0
2011-07-18 10:00:00,46.21,46.27,46.16,46.19,708300.0,34.1552,34.1995,34.1182,34.1404,708300.0
2011-07-18 10:05:00,46.19,46.2,46.09,46.13,771100.0,34.1404,34.1478,34.0665,34.0961,771100.0
2011-07-18 10:10:00,46.12,46.13,46.04,46.06,618600.0,34.0887,34.0961,34.0295,34.0443,618600.0
2011-07-18 10:15:00,46.05,46.07,46.0,46.05,1162600.0,34.0369,34.0517,34.0,34.0369,1162600.0
2011-07-18 10:20:00,46.06,46.1,46.03,46.04,1285300.0,34.0443,34.0739,34.0222,34.0295,1285300.0
2011-07-18 10:25:00,46.03,46.15,46.01,46.09,1038500.0,34.0222,34.1108,34.0074,34.0665,1038500.0
2011-07-18 10:30:00,46.09,46.11,45.99,46.0,995500.0,34.0665,34.0813,33.9926,34.0,995500.0
2011-07-18 10:35:00,45.99,46.08,45.98,46.01,788800.0,33.9926,34.0591,33.9852,34.0074,788800.0
2011-07-18 10:40:00,46.01,46.07,45.99,46.07,757100.0,34.0074,34.0517,33.9926,34.0517,757100.0
2011-07-18 10:45:00,46.06,46.07,45.95,45.96,1128100.0,34.0443,34.0517,33.963,33.9704,1128100.0
2011-07-18 10:50:00,45.97,46.02,45.94,45.95,600000.0,33.9778,34.0148,33.9556,33.963,600000.0
2011-07-18 10:55:00,45.94,46.03,45.94,46.01,641500.0,33.9556,34.0222,33.9556,34.0074,641500.0
2011-07-18 11:00:00,46.0,46.03,45.99,46.01,275200.0,34.0,34.0222,33.9926,34.0074,275200.0
2011-07-18 11:05:00,46.01,46.05,46.01,46.02,510400.0,34.0074,34.0369,34.0074,34.0148,510400.0
2011-07-18 11:10:00,46.02,46.04,45.99,46.01,191800.0,34.0148,34.0295,33.9926,34.0074,191800.0
2011-07-18 11:15:00,46.01,46.02,45.98,45.99,442600.0,34.0074,34.0148,33.9852,33.9926,442600.0
2011-07-18 11:20:00,46.0,46.02,45.98,45.98,348200.0,34.0,34.0148,33.9852,33.9852,348200.0
2011-07-18 11:25:00,45.99,46.07,45.99,46.02,311100.0,33.9926,34.0517,33.9926,34.0148,311100.0
2011-07-18 11:30:00,46.02,46.04,45.97,45.97,392600.0,34.0148,34.0295,33.9778,33.9778,392600.0
2011-07-18 11:35:00,45.97,45.97,45.88,45.92,501200.0,33.9778,33.9778,33.9113,33.9408,501200.0
2011-07-18 11:40:00,45.91,45.91,45.82,45.83,1379700.0,33.9335,33.9335,33.8669,33.8743,1379700.0
2011-07-18 11:45:00,45.83,45.88,45.83,45.86,419900.0,33.8743,33.9113,33.8743,33.8965,419900.0
2011-07-18 11:50:00,45.86,45.87,45.82,45.84,466700.0,33.8965,33.9039,33.8669,33.8817,466700.0
2011-07-18 11:55:00,45.84,45.86,45.8,45.82,623500.0,33.8817,33.8965,33.8522,33.8669,623500.0
2011-07-18 12:00:00,45.83,45.87,45.82,45.86,529300.0,33.8743,33.9039,33.8669,33.8965,529300.0
2011-07-18 12:05:00,45.86,45.87,45.81,45.85,427200.0,33.8965,33.9039,33.8595,33.8891,427200.0
2011-07-18 12:10:00,45.85,45.91,45.85,45.9,533800.0,33.8891,33.9335,33.8891,33.9261,533800.0
2011-07-18 12:15:00,45.9,45.91,45.88,45.89,356200.0,33.9261,33.9335,33.9113,33.9187,356200.0
2011-07-18 12:20:00,45.89,45.9,45.87,45.89,225000.0,33.9187,33.9261,33.9039,33.9187,225000.0
2011-07-18 12:25:00,45.89,45.9,45.87,45.9,439700.0,33.9187,33.9261,33.9039,33.9261,439700.0
2011-07-18 12:30:00,45.9,45.91,45.87,45.9,614700.0,33.9261,33.9335,33.9039,33.9261,614700.0
2011-07-18 12:35:00,45.9,45.94,45.9,45.93,370400.0,33.9261,33.9556,33.9261,33.9482,370400.0
2011-07-18 12:40:00,45.93,45.93,45.9,45.9,283900.0,33.9482,33.9482,33.9261,33.9261,283900.0
2011-07-18 12:45:00,45.91,45.91,45.86,45.89,433200.0,33.9335,33.9335,33.8965,33.9187,433200.0
2011-07-18 12:50:00,45.89,45.91,45.89,45.9,53700.0,33.9187,33.9335,33.9187,33.9261,53700.0
2011-07-18 12:55:00,45.9,45.96,45.89,45.96,310700.0,33.9261,33.9704,33.9187,33.9704,310700.0
2011-07-18 13:00:00,45.95,45.96,45.94,45.95,377200.0,33.963,33.9704,33.9556,33.963,377200.0
2011-07-18 13:05:00,45.94,45.98,45.94,45.97,562600.0,33.9556,33.9852,33.9556,33.9778,562600.0
2011-07-18 13:10:00,45.98,45.99,45.96,45.98,416400.0,33.9852,33.9926,33.9704,33.9852,416400.0
2011-07-18 13:15:00,45.97,45.98,45.94,45.94,623300.0,33.9778,33.9852,33.9556,33.9556,623300.0
2011-07-18 13:20:00,45.94,45.98,45.93,45.94,308400.0,33.9556,33.9852,33.9482,33.9556,308400.0
2011-07-18 13:25:00,45.94,45.98,45.94,45.96,181900.0,33.9556,33.9852,33.9556,33.9704,181900.0
2011-07-18 13:30:00,45.97,46.02,45.97,46.0,303700.0,33.9778,34.0148,33.9778,34.0,303700.0
2011-07-18 13:35:00,46.0,46.04,45.98,46.02,162200.0,34.0,34.0295,33.9852,34.0148,162200.0
2011-07-18 13:40:00,46.03,46.03,46.01,46.02,59400.0,34.0222,34.0222,34.0074,34.0148,59400.0
2011-07-18 13:45:00,46.01,46.04,46.0,46.03,291800.0,34.0074,34.0295,34.0,34.0222,291800.0
2011-07-18 13:50:00,46.03,46.07,46.0,46.07,273700.0,34.0222,34.0517,34.0,34.0517,273700.0
2011-07-18 13:55:00,46.07,46.1,46.05,46.09,236600.0,34.0517,34.0739,34.0369,34.0665,236600.0
2011-07-18 14:00:00,46.09,46.1,46.01,46.03,268700.0,34.0665,34.0739,34.0074,34.0222,268700.0
2011-07-18 14:05:00,46.04,46.08,46.03,46.07,102400.0,34.0295,34.0591,34.0222,34.0517,102400.0
2011-07-18 14:10:00,46.08,46.09,46.04,46.08,1262200.0,34.0591,34.0665,34.0295,34.0591,1262200.0
2011-07-18 14:15:00,46.09,46.11,46.08,46.09,673900.0,34.0665,34.0813,34.0591,34.0665,673900.0
2011-07-18 14:20:00,46.09,46.11,46.06,46.07,459300.0,34.0665,34.0813,34.0443,34.0517,459300.0
2011-07-18 14:25:00,46.07,46.09,46.06,46.06,240700.0,34.0517,34.0665,34.0443,34.0443,240700.0
2011-07-18 14:30:00,46.07,46.08,45.99,46.0,227800.0,34.0517,34.0591,33.9926,34.0,227800.0
2011-07-18 14:35:00,45.99,46.05,45.99,46.04,241300.0,33.9926,34.0369,33.9926,34.0295,241300.0
2011-07-18 14:40:00,46.03,46.07,46.02,46.06,143600.0,34.0222,34.0517,34.0148,34.0443,143600.0
2011-07-18 14:45:00,46.06,46.07,46.03,46.06,113400.0,34.0443,34.0517,34.0222,34.0443,113400.0
2011-07-18 14:50:00,46.05,46.07,46.04,46.06,95200.0,34.0369,34.0517,34.0295,34.0443,95200.0
2011-07-18 14:55:00,46.06,46.11,46.04,46.11,351800.0,34.0443,34.0813,34.0295,34.0813,351800.0
2011-07-18 15:00:00,46.11,46.17,46.1,46.15,235900.0,34.0813,34.1256,34.0739,34.1108,235900.0
2011-07-18 15:05:00,46.15,46.16,46.1,46.12,333700.0,34.1108,34.1182,34.0739,34.0887,333700.0
2011-07-18 15:10:00,46.12,46.12,46.07,46.09,694400.0,34.0887,34.0887,34.0517,34.0665,694400.0
2011-07-18 15:15:00,46.09,46.14,46.08,46.11,555800.0,34.0665,34.1035,34.0591,34.0813,555800.0
2011-07-18 15:20:00,46.11,46.13,46.06,46.08,272900.0,34.0813,34.0961,34.0443,34.0591,272900.0
2011-07-18 15:25:00,46.08,46.09,46.04,46.09,392800.0,34.0591,34.0665,34.0295,34.0665,392800.0
2011-07-18 15:30:00,46.09,46.12,46.07,46.07,350800.0,34.0665,34.0887,34.0517,34.0517,350800.0
2011-07-18 15:35:00,46.07,46.14,46.04,46.13,547800.0,34.0517,34.1035,34.0295,34.0961,547800.0
2011-07-18 15:40:00,46.13,46.14,46.06,46.07,742900.0,34.0961,34.1035,34.0443,34.0517,742900.0
2011-07-18 15:45:00,46.07,46.09,46.05,46.07,1186900.0,34.0517,34.0665,34.0369,34.0517,1186900.0
2011-07-18 15:50:00,46.07,46.14,46.06,46.12,968200.0,34.0517,34.1035,34.0443,34.0887,968200.0
2011-07-18 15:55:00,46.13,46.15,46.11,46.13,2595600.0,34.0961,34.1108,34.0813,34.0961,2595600.0
2011-07-19 09:30:00,46.5,46.67,46.49,46.65,1281100.0,34.3695,34.4952,34.3622,34.4804,1281100.0
2011-07-19 09:35:00,46.64,46.73,46.64,46.72,1164100.0,34.473,34.5395,34.473,34.5322,1164100.0
2011-07-19 09:40:00,46.72,46.75,46.69,46.71,643800.0,34.5322,34.5543,34.51,34.5248,643800.0
2011-07-19 09:45:00,46.71,46.72,46.66,46.66,569200.0,34.5248,34.5322,34.4878,34.4878,569200.0
2011-07-19 09:50:00,46.66,46.69,46.63,46.67,315500.0,34.4878,34.51,34.4656,34.4952,315500.0
2011-07-19 09:55:00,46.67,46.68,46.62,46.63,363600.0,34.4952,34.5026,34.4582,34.4656,363600.0
2011-07-19 10:00:00,46.63,46.68,46.62,46.66,415100.0,34.4656,34.5026,34.4582,34.4878,415100.0
2011-07-19 10:05:00,46.66,46.72,46.64,46.71,1012600.0,34.4878,34.5322,34.473,34.5248,1012600.0
2011-07-19 10:10:00,46.72,46.72,46.64,46.66,468600.0,34.5322,34.5322,34.473,34.4878,468600.0
2011-07-19 10:15:00,46.66,46.72,46.65,46.7,546800.0,34.4878,34.5322,34.4804,34.5174,546800.0
2011-07-19 10:20:00,46.7,46.72,46.66,46.66,346900.0,34.5174,34.5322,34.4878,34.4878,346900.0
2011-07-19 10:25:00,46.67,46.7,46.64,46.64,294000.0,34.4952,34.5174,34.473,34.473,294000.0
2011-07-19 10:30:00,46.65,46.67,46.62,46.63,397300.0,34.4804,34.4952,34.4582,34.4656,397300.0
2011-07-19 10:35:00,46.63,46.66,46.59,46.59,286900.0,34.4656,34.4878,34.4361,34.4361,286900.0
2011-07-19 10:40:00,46.59,46.6,46.56,46.58,251800.0,34.4361,34.4435,34.4139,34.4287,251800.0
2011-07-19 10:45:00,46.58,46.6,46.56,46.58,299400.0,34.4287,34.4435,34.4139,34.4287,299400.0
2011-07-19 10:50:00,46.59,46.64,46.58,46.62,745100.0,34.4361,34.473,34.4287,34.4582,745100.0
2011-07-19 10:55:00,46.62,46.63,46.56,46.57,237800.0,34.4582,34.4656,34.4139,34.4213,237800.0
2011-07-19 11:00:00,46.57,46.58,46.55,46.57,205700.0,34.4213,34.4287,34.4065,34.4213,205700.0
2011-07-19 11:05:00,46.57,46.59,46.53,46.55,225000.0,34.4213,34.4361,34.3917,34.4065,225000.0
2011-07-19 11:10:00,46.55,46.55,46.54,46.54,188500.0,34.4065,34.4065,34.3991,34.3991,188500.0
2011-07-19 11:15:00,46.54,46.55,46.5,46.5,319500.0,34.3991,34.4065,34.3695,34.3695,319500.0
2011-07-19 11:20:00,46.5,46.52,46.49,46.52,275400.0,34.3695,34.3843,34.3622,34.3843,275400.0
2011-07-19 11:25:00,46.51,46.53,46.49,46.51,624300.0,34.3769,34.3917,34.3622,34.3769,624300.0
2011-07-19 11:30:00,46.5,46.52,46.48,46.51,760100.0,34.3695,34.3843,34.3548,34.3769,760100.0
2011-07-19 11:35:00,46.5,46.5,46.37,46.38,1306300.0,34.3695,34.3695,34.2735,34.2808,1306300.0
2011-07-19 11:40:00,46.37,46.41,46.36,46.41,484000.0,34.2735,34.303,34.2661,34.303,484000.0
2011-07-19 11:45:00,46.41,46.43,46.4,46.43,344100.0,34.303,34.3178,34.2956,34.3178,344100.0
2011-07-19 11:50:00,46.43,46.47,46.42,46.44,213000.0,34.3178,34.3474,34.3104,34.3252,213000.0
2011-07-19 11:55:00,46.44,46.45,46.41,46.43,243100.0,34.3252,34.3326,34.303,34.3178,243100.0
2011-07-19 12:00:00,46.43,46.46,46.41,46.45,172700.0,34.3178,34.34,34.303,34.3326,172700.0
2011-07-19 12:05:00,46.45,46.46,46.42,46.42,173400.0,34.3326,34.34,34.3104,34.3104,173400.0
2011-07-19 12:10:00,46.42,46.46,46.42,46.46,156700.0,34.3104,34.34,34.3104,34.34,156700.0
2011-07-19 12:15:00,46.46,46.49,46.44,46.47,280400.0,34.34,34.3622,34.3252,34.3474,280400.0
2011-07-19 12:20:00,46.47,46.47,46.45,46.46,66200.0,34.3474,34.3474,34.3326,34.34,66200.0
2011-07-19 12:25:00,46.46,46.5,46.46,46.49,126000.0,34.34,34.3695,34.34,34.3622,126000.0
2011-07-19 12:30:00,46.49,46.58,46.49,46.58,248000.0,34.3622,34.4287,34.3622,34.4287,248000.0
2011-07-19 12:35:00,46.57,46.58,46.53,46.54,236400.0,34.4213,34.4287,34.3917,34.3991,236400.0
2011-07-19 12:40:00,46.53,46.54,46.47,46.51,421900.0,34.3917,34.3991,34.3474,34.3769,421900.0
2011-07-19 12:45:00,46.51,46.52,46.49,46.5,92400.0,34.3769,34.3843,34.3622,34.3695,92400.0
2011-07-19 12:50:00,46.5,46.54,46.5,46.53,160900.0,34.3695,34.3991,34.3695,34.3917,160900.0
2011-07-19 12:55:00,46.52,46.53,46.51,46.52,33400.0,34.3843,34.3917,34.3769,34.3843,33400.0
2011-07-19 13:00:00,46.53,46.53,46.51,46.52,100800.0,34.3917,34.3917,34.3769,34.3843,100800.0
2011-07-19 13:05:00,46.52,46.53,46.5,46.52,57200.0,34.3843,34.3917,34.3695,34.3843,57200.0
2011-07-19 13:10:00,46.52,46.54,46.49,46.53,164800.0,34.3843,34.3991,34.3622,34.3917,164800.0
2011-07-19 13:15:00,46.52,46.56,46.51,46.56,210300.0,34.3843,34.4139,34.3769,34.4139,210300.0
2011-07-19 13:20:00,46.56,46.58,46.53,46.56,145800.0,34.4139,34.4287,34.3917,34.4139,145800.0
2011-07-19 13:25:00,46.56,46.63,46.56,46.62,373600.0,34.4139,34.4656,34.4139,34.4582,373600.0
2011-07-19 13:30:00,46.62,46.7,46.6,46.63,773600.0,34.4582,34.5174,34.4435,34.4656,773600.0
2011-07-19 13:35:00,46.63,46.73,46.6,46.69,342500.0,34.4656,34.5395,34.4435,34.51,342500.0
2011-07-19 13:40:00,46.7,46.81,46.65,46.81,671500.0,34.5174,34.5987,34.4804,34.5987,671500.0
2011-07-19 13:45:00,46.8,46.8,46.72,46.74,454000.0,34.5913,34.5913,34.5322,34.5469,454000.0
2011-07-19 13:50:00,46.74,46.77,46.74,46.75,306700.0,34.5469,34.5691,34.5469,34.5543,306700.0
2011-07-19 13:55:00,46.74,46.76,46.72,46.73,509000.0,34.5469,34.5617,34.5322,34.5395,509000.0
2011-07-19 14:00:00,46.73,46.74,46.67,46.68,338500.0,34.5395,34.5469,34.4952,34.5026,338500.0
2011-07-19 14:05:00,46.69,46.72,46.69,46.7,130000.0,34.51,34.5322,34.51,34.5174,130000.0
2011-07-19 14:10:00,46.7,46.73,46.68,46.71,266400.0,34.5174,34.5395,34.5026,34.5248,266400.0
2011-07-19 14:15:00,46.71,46.73,46.66,46.67,342400.0,34.5248,34.5395,34.4878,34.4952,342400.0
2011-07-19 14:20:00,46.67,46.69,46.64,46.65,242600.0,34.4952,34.51,34.473,34.4804,242600.0
2011-07-19 14:25:00,46.64,46.69,46.64,46.68,100700.0,34.473,34.51,34.473,34.5026,100700.0
2011-07-19 14:30:00,46.69,46.71,46.68,46.68,175500.0,34.51,34.5248,34.5026,34.5026,175500.0
2011-07-19 14:35:00,46.68,46.69,46.67,46.69,200000.0,34.5026,34.51,34.4952,34.51,200000.0
2011-07-19 14:40:00,46.69,46.71,46.68,46.7,569600.0,34.51,34.5248,34.5026,34.5174,569600.0
2011-07-19 14:45:00,46.71,46.78,46.7,46.76,726600.0,34.5248,34.5765,34.5174,34.5617,726600.0
2011-07-19 14:50:00,46.75,46.79,46.75,46.76,430800.0,34.5543,34.5839,34.5543,34.5617,430800.0
2011-07-19 14:55:00,46.77,46.79,46.75,46.78,259400.0,34.5691,34.5839,34.5543,34.5765,259400.0
2011-07-19 15:00:00,46.78,46.81,46.77,46.8,211900.0,34.5765,34.5987,34.5691,34.5913,211900.0
2011-07-19 15:05:00,46.81,46.83,46.8,46.8,85600.0,34.5987,34.6135,34.5913,34.5913,85600.0
2011-07-19 15:10:00,46.81,46.84,46.79,46.82,576700.0,34.5987,34.6208,34.5839,34.6061,576700.0
2011-07-19 15:15:00,46.82,46.83,46.78,46.79,184600.0,34.6061,34.6135,34.5765,34.5839,184600.0
2011-07-19 15:20:00,46.78,46.8,46.76,46.78,297600.0,34.5765,34.5913,34.5617,34.5765,297600.0
2011-07-19 15:25:00,46.78,46.78,46.72,46.75,387600.0,34.5765,34.5765,34.5322,34.5543,387600.0
2011-07-19 15:30:00,46.74,46.75,46.71,46.74,1094100.0,34.5469,34.5543,34.5248,34.5469,1094100.0
2011-07-19 15:35:00,46.74,46.77,46.73,46.76,1175700.0,34.5469,34.5691,34.5395,34.5617,1175700.0
2011-07-19 15:40:00,46.77,46.78,46.74,46.77,465800.0,34.5691,34.5765,34.5469,34.5691,465800.0
2011-07-19 15:45:00,46.77,46.79,46.75,46.78,676800.0,34.5691,34.5839,34.5543,34.5765,676800.0
2011-07-19 15:50:00,46.77,46.8,46.76,46.76,657500.0,34.5691,34.5913,34.5617,34.5617,657500.0
2011-07-19 15:55:00,46.77,46.8,46.75,46.79,2541800.0,34.5691,34.5913,34.5543,34.5839,2541800.0
2011-07-20 09:30:00,47.03,47.03,46.92,46.93,1002500.0,34.7613,34.7613,34.68,34.6874,1002500.0
2011-07-20 09:35:00,46.93,46.95,46.88,46.93,621800.0,34.6874,34.7022,34.6504,34.6874,621800.0
2011-07-20 09:40:00,46.94,46.94,46.84,46.88,431900.0,34.6948,34.6948,34.6208,34.6504,431900.0
2011-07-20 09:45:00,46.87,46.92,46.86,46.89,644400.0,34.643,34.68,34.6356,34.6578,644400.0
2011-07-20 09:50:00,46.89,46.9,46.81,46.83,245600.0,34.6578,34.6652,34.5987,34.6135,245600.0
2011-07-20 09:55:00,46.83,46.9,46.83,46.88,204900.0,34.6135,34.6652,34.6135,34.6504,204900.0
2011-07-20 10:00:00,46.88,46.98,46.83,46.94,873500.0,34.6504,34.7243,34.6135,34.6948,873500.0
2011-07-20 10:05:00,46.94,47.01,46.93,46.97,441900.0,34.6948,34.7465,34.6874,34.7169,441900.0
2011-07-20 10:10:00,46.97,47.0,46.88,46.9,478000.0,34.7169,34.7391,34.6504,34.6652,478000.0
2011-07-20 10:15:00,46.89,46.91,46.81,46.88,860900.0,34.6578,34.6726,34.5987,34.6504,860900.0
2011-07-20 10:20:00,46.89,46.91,46.85,46.88,420300.0,34.6578,34.6726,34.6282,34.6504,420300.0
2011-07-20 10:25:00,46.88,46.93,46.86,46.91,249100.0,34.6504,34.6874,34.6356,34.6726,249100.0
2011-07-20 10:30:00,46.91,46.95,46.88,46.91,1234600.0,34.6726,34.7022,34.6504,34.6726,1234600.0
2011-07-20 10:35:00,46.92,46.95,46.89,46.94,455600.0,34.68,34.7022,34.6578,34.6948,455600.0
2011-07-20 10:40:00,46.94,46.98,46.94,46.98,448000.0,34.6948,34.7243,34.6948,34.7243,448000.0
2011-07-20 10:45:00,46.98,46.99,46.92,46.94,208000.0,34.7243,34.7317,34.68,34.6948,208000.0
2011-07-20 10:50:00,46.95,46.95,46.92,46.94,313100.0,34.7022,34.7022,34.68,34.6948,313100.0
2011-07-20 10:55:00,46.94,46.98,46.94,46.98,303300.0,34.6948,34.7243,34.6948,34.7243,303300.0
2011-07-20 11:00:00,46.98,47.02,46.97,47.0,280300.0,34.7243,34.7539,34.7169,34.7391,280300.0
2011-07-20 11:05:00,47.0,47.06,47.0,47.05,644000.0,34.7391,34.7835,34.7391,34.7761,644000.0
2011-07-20 11:10:00,47.05,47.05,47.01,47.02,128700.0,34.7761,34.7761,34.7465,34.7539,128700.0
2011-07-20 11:15:00,47.02,47.03,46.99,47.03,75100.0,34.7539,34.7613,34.7317,34.7613,75100.0
2011-07-20 11:20:00,47.02,47.04,46.98,47.0,238500.0,34.7539,34.7687,34.7243,34.7391,238500.0
2011-07-20 11:25:00,47.0,47.01,46.97,46.99,447800.0,34.7391,34.7465,34.7169,34.7317,447800.0
2011-07-20 11:30:00,47.0,47.05,46.97,47.04,281900.0,34.7391,34.7761,34.7169,34.7687,281900.0
2011-07-20 11:35:00,47.04,47.06,47.02,47.03,280900.0,34.7687,34.7835,34.7539,34.7613,280900.0
2011-07-20 11:40:00,47.02,47.06,47.01,47.02,222500.0,34.7539,34.7835,34.7465,34.7539,222500.0
2011-07-20 11:45:00,47.02,47.02,46.91,46.93,515200.0,34.7539,34.7539,34.6726,34.6874,515200.0
2011-07-20 11:50:00,46.93,46.94,46.91,46.93,223200.0,34.6874,34.6948,34.6726,34.6874,223200.0
2011-07-20 11:55:00,46.93,46.94,46.89,46.89,238300.0,34.6874,34.6948,34.6578,34.6578,238300.0
2011-07-20 12:00:00,46.9,46.95,46.9,46.93,107500.0,34.6652,34.7022,34.6652,34.6874,107500.0
2011-07-20 12:05:00,46.93,46.93,46.9,46.92,110000.0,34.6874,34.6874,34.6652,34.68,110000.0
2011-07-20 12:10:00,46.92,46.94,46.89,46.92,208400.0,34.68,34.6948,34.6578,34.68,208400.0
2011-07-20 12:15:00,46.92,46.93,46.9,46.91,90500.0,34.68,34.6874,34.6652,34.6726,90500.0
2011-07-20 12:20:00,46.9,46.91,46.87,46.91,116400.0,34.6652,34.6726,34.643,34.6726,116400.0
2011-07-20 12:25:00,46.91,46.92,46.89,46.91,121500.0,34.6726,34.68,34.6578,34.6726,121500.0
2011-07-20 12:30:00,46.91,46.91,46.87,46.89,270900.0,34.6726,34.6726,34.643,34.6578,270900.0
2011-07-20 12:35:00,46.89,46.92,46.88,46.89,154900.0,34.6578,34.68,34.6504,34.6578,154900.0
2011-07-20 12:40:00,46.89,46.9,46.86,46.87,351900.0,34.6578,34.6652,34.6356,34.643,351900.0
2011-07-20 12:45:00,46.87,46.89,46.85,46.89,191600.0,34.643,34.6578,34.6282,34.6578,191600.0
2011-07-20 12:50:00,46.9,46.92,46.88,46.92,168800.0,34.6652,34.68,34.6504,34.68,168800.0
2011-07-20 12:55:00,46.92,46.95,46.9,46.93,495400.0,34.68,34.7022,34.6652,34.6874,495400.0
2011-07-20 13:00:00,46.93,46.96,46.91,46.94,425600.0,34.6874,34.7095,34.6726,34.6948,425600.0
2011-07-20 13:05:00,46.94,46.96,46.91,46.93,254100.0,34.6948,34.7095,34.6726,34.6874,254100.0
2011-07-20 13:10:00,46.93,46.97,46.93,46.96,617300.0,34.6874,34.7169,34.6874,34.7095,617300.0
2011-07-20 13:15:00,46.96,46.97,46.95,46.95,132700.0,34.7095,34.7169,34.7022,34.7022,132700.0
2011-07-20 13:20:00,46.95,46.98,46.95,46.97,103900.0,34.7022,34.7243,34.7022,34.7169,103900.0
2011-07-20 13:25:00,46.97,46.98,46.96,46.97,170800.0,34.7169,34.7243,34.7095,34.7169,170800.0
2011-07-20 13:30:00,46.97,46.98,46.96,46.96,128700.0,34.7169,34.7243,34.7095,34.7095,128700.0
2011-07-20 13:35:00,46.96,47.0,46.95,46.98,192000.0,34.7095,34.7391,34.7022,34.7243,192000.0
2011-07-20 13:40:00,46.98,47.02,46.96,47.02,125900.0,34.7243,34.7539,34.7095,34.7539,125900.0
2011-07-20 13:45:00,47.01,47.04,47.0,47.03,258700.0,34.7465,34.7687,34.7391,34.7613,258700.0
2011-07-20 13:50:00,47.02,47.06,47.02,47.06,148400.0,34.7539,34.7835,34.7539,34.7835,148400.0
2011-07-20 13:55:00,47.05,47.07,47.03,47.03,131800.0,34.7761,34.7908,34.7613,34.7613,131800.0
2011-07-20 14:00:00,47.03,47.05,47.02,47.05,74200.0,34.7613,34.7761,34.7539,34.7761,74200.0
2011-07-20 14:05:00,47.05,47.05,46.99,47.03,485500.0,34.7761,34.7761,34.7317,34.7613,485500.0
2011-07-20 14:10:00,47.03,47.05,47.02,47.05,101900.0,34.7613,34.7761,34.7539,34.7761,101900.0
2011-07-20 14:15:00,47.04,47.08,47.04,47.06,193900.0,34.7687,34.7982,34.7687,34.7835,193900.0
2011-07-20 14:20:00,47.06,47.09,47.06,47.09,121400.0,34.7835,34.8056,34.7835,34.8056,121400.0
2011-07-20 14:25:00,47.08,47.09,47.07,47.09,92600.0,34.7982,34.8056,34.7908,34.8056,92600.0
2011-07-20 14:30:00,47.09,47.09,47.06,47.08,59800.0,34.8056,34.8056,34.7835,34.7982,59800.0
2011-07-20 14:35:00,47.07,47.1,47.06,47.07,115400.0,34.7908,34.813,34.7835,34.7908,115400.0
2011-07-20 14:40:00,47.07,47.09,47.04,47.06,119100.0,34.7908,34.8056,34.7687,34.7835,119100.0
2011-07-20 14:45:00,47.06,47.06,46.96,46.96,280100.0,34.7835,34.7835,34.7095,34.7095,280100.0
2011-07-20 14:50:00,46.97,47.01,46.97,46.99,105000.0,34.7169,34.7465,34.7169,34.7317,105000.0
2011-07-20 14:55:00,46.99,47.0,46.96,47.0,150200.0,34.7317,34.7391,34.7095,34.7391,150200.0
2011-07-20 15:00:00,46.99,47.01,46.97,46.98,227100.0,34.7317,34.7465,34.7169,34.7243,227100.0
2011-07-20 15:05:00,46.99,47.03,46.98,47.03,163000.0,34.7317,34.7613,34.7243,34.7613,163000.0
2011-07-20 15:10:00,47.03,47.04,47.01,47.02,407100.0,34.7613,34.7687,34.7465,34.7539,407100.0
2011-07-20 15:15:00,47.02,47.03,47.0,47.0,860700.0,34.7539,34.7613,34.7391,34.7391,860700.0
2011-07-20 15:20:00,47.0,47.01,46.93,46.94,696600.0,34.7391,34.7465,34.6874,34.6948,696600.0
2011-07-20 15:25:00,46.94,46.98,46.93,46.95,213700.0,34.6948,34.7243,34.6874,34.7022,213700.0
2011-07-20 15:30:00,46.95,46.98,46.93,46.96,445300.0,34.7022,34.7243,34.6874,34.7095,445300.0
2011-07-20 15:35:00,46.95,47.0,46.95,46.99,297300.0,34.7022,34.7391,34.7022,34.7317,297300.0
2011-07-20 15:40:00,46.98,46.99,46.95,46.96,326700.0,34.7243,34.7317,34.7022,34.7095,326700.0
2011-07-20 15:45:00,46.95,46.96,46.87,46.88,983000.0,34.7022,34.7095,34.643,34.6504,983000.0
2011-07-20 15:50:00,46.88,46.9,46.86,46.9,512300.0,34.6504,34.6652,34.6356,34.6652,512300.0
2011-07-20 15:55:00,46.9,46.92,46.85,46.9,1671600.0,34.6652,34.68,34.6282,34.6652,1671600.0
2011-07-21 09:30:00,47.17,47.2,47.13,47.15,898900.0,34.8648,34.8869,34.8352,34.85,898900.0
2011-07-21 09:35:00,47.16,47.16,47.03,47.1,796900.0,34.8574,34.8574,34.7613,34.813,796900.0
2011-07-21 09:40:00,47.1,47.19,47.07,47.17,702700.0,34.813,34.8795,34.7908,34.8648,702700.0
2011-07-21 09:45:00,47.17,47.31,47.13,47.27,2072000.0,34.8648,34.9682,34.8352,34.9387,2072000.0
2011-07-21 09:50:00,47.28,47.39,47.27,47.39,1786500.0,34.9461,35.0274,34.9387,35.0274,1786500.0
2011-07-21 09:55:00,47.39,47.4,47.32,47.33,595000.0,35.0274,35.0348,34.9756,34.983,595000.0
2011-07-21 10:00:00,47.33,47.52,47.28,47.51,1675100.0,34.983,35.1235,34.9461,35.1161,1675100.0
2011-07-21 10:05:00,47.52,47.56,47.51,47.53,1352400.0,35.1235,35.153,35.1161,35.1308,1352400.0
2011-07-21 10:10:00,47.53,47.55,47.48,47.53,934100.0,35.1308,35.1456,35.0939,35.1308,934100.0
2011-07-21 10:15:00,47.53,47.55,47.47,47.5,522400.0,35.1308,35.1456,35.0865,35.1087,522400.0
2011-07-21 10:20:00,47.51,47.54,47.49,47.52,497500.0,35.1161,35.1382,35.1013,35.1235,497500.0
2011-07-21 10:25:00,47.52,47.64,47.51,47.62,784100.0,35.1235,35.2122,35.1161,35.1974,784100.0
2011-07-21 10:30:00,47.63,47.66,47.58,47.58,1021700.0,35.2048,35.2269,35.1678,35.1678,1021700.0
2011-07-21 10:35:00,47.58,47.59,47.54,47.56,337100.0,35.1678,35.1752,35.1382,35.153,337100.0
2011-07-21 10:40:00,47.56,47.58,47.52,47.54,508900.0,35.153,35.1678,35.1235,35.1382,508900.0
2011-07-21 10:45:00,47.54,47.55,47.51,47.53,230400.0,35.1382,35.1456,35.1161,35.1308,230400.0
2011-07-21 10:50:00,47.53,47.58,47.52,47.55,181800.0,35.1308,35.1678,35.1235,35.1456,181800.0
2011-07-21 10:55:00,47.55,47.55,47.5,47.51,263000.0,35.1456,35.1456,35.1087,35.1161,263000.0
2011-07-21 11:00:00,47.51,47.56,47.51,47.54,311700.0,35.1161,35.153,35.1161,35.1382,311700.0
2011-07-21 11:05:00,47.54,47.54,47.5,47.52,195700.0,35.1382,35.1382,35.1087,35.1235,195700.0
2011-07-21 11:10:00,47.51,47.56,47.51,47.56,244700.0,35.1161,35.153,35.1161,35.153,244700.0
2011-07-21 11:15:00,47.55,47.59,47.53,47.55,309600.0,35.1456,35.1752,35.1308,35.1456,309600.0
2011-07-21 11:20:00,47.54,47.55,47.49,47.52,296200.0,35.1382,35.1456,35.1013,35.1235,296200.0
2011-07-21 11:25:00,47.52,47.52,47.45,47.47,439300.0,35.1235,35.1235,35.0717,35.0865,439300.0
2011-07-21 11:30:00,47.47,47.49,47.44,47.47,152900.0,35.0865,35.1013,35.0643,35.0865,152900.0
2011-07-21 11:35:00,47.47,47.5,47.47,47.48,102800.0,35.0865,35.1087,35.0865,35.0939,102800.0
2011-07-21 11:40:00,47.47,47.48,47.43,47.44,219100.0,35.0865,35.0939,35.0569,35.0643,219100.0
2011-07-21 11:45:00,47.44,47.46,47.4,47.41,308900.0,35.0643,35.0791,35.0348,35.0422,308900.0
2011-07-21 11:50:00,47.41,47.47,47.41,47.45,164800.0,35.0422,35.0865,35.0422,35.0717,164800.0
2011-07-21 11:55:00,47.45,47.49,47.44,47.48,162700.0,35.0717,35.1013,35.0643,35.0939,162700.0
2011-07-21 12:00:00,47.49,47.54,47.48,47.53,164100.0,35.1013,35.1382,35.0939,35.1308,164100.0
2011-07-21 12:05:00,47.54,47.54,47.51,47.53,214600.0,35.1382,35.1382,35.1161,35.1308,214600.0
2011-07-21 12:10:00,47.52,47.54,47.5,47.53,81300.0,35.1235,35.1382,35.1087,35.1308,81300.0
2011-07-21 12:15:00,47.53,47.54,47.48,47.49,163700.0,35.1308,35.1382,35.0939,35.1013,163700.0
2011-07-21 12:20:00,47.48,47.52,47.46,47.5,189000.0,35.0939,35.1235,35.0791,35.1087,189000.0
2011-07-21 12:25:00,47.49,47.52,47.47,47.52,94400.0,35.1013,35.1235,35.0865,35.1235,94400.0
2011-07-21 12:30:00,47.51,47.52,47.49,47.51,131500.0,35.1161,35.1235,35.1013,35.1161,131500.0
2011-07-21 12:35:00,47.51,47.59,47.49,47.56,316000.0,35.1161,35.1752,35.1013,35.153,316000.0
2011-07-21 12:40:00,47.56,47.72,47.56,47.72,1157600.0,35.153,35.2713,35.153,35.2713,1157600.0
2011-07-21 12:45:00,47.71,47.75,47.67,47.71,854700.0,35.2639,35.2935,35.2343,35.2639,854700.0
2011-07-21 12:50:00,47.71,47.71,47.6,47.61,1616900.0,35.2639,35.2639,35.1826,35.19,1616900.0
2011-07-21 12:55:00,47.6,47.68,47.58,47.67,582600.0,35.1826,35.2417,35.1678,35.2343,582600.0
2011-07-21 13:00:00,47.67,47.75,47.65,47.74,993600.0,35.2343,35.2935,35.2195,35.2861,993600.0
2011-07-21 13:05:00,47.75,47.75,47.67,47.68,1150600.0,35.2935,35.2935,35.2343,35.2417,1150600.0
2011-07-21 13:10:00,47.68,47.7,47.67,47.69,310700.0,35.2417,35.2565,35.2343,35.2491,310700.0
2011-07-21 13:15:00,47.7,47.73,47.68,47.71,162200.0,35.2565,35.2787,35.2417,35.2639,162200.0
2011-07-21 13:20:00,47.72,47.73,47.67,47.71,428200.0,35.2713,35.2787,35.2343,35.2639,428200.0
2011-07-21 13:25:00,47.71,47.75,47.7,47.74,212000.0,35.2639,35.2935,35.2565,35.2861,212000.0
2011-07-21 13:30:00,47.74,47.77,47.7,47.71,505100.0,35.2861,35.3082,35.2565,35.2639,505100.0
2011-07-21 13:35:00,47.71,47.73,47.69,47.71,279200.0,35.2639,35.2787,35.2491,35.2639,279200.0
2011-07-21 13:40:00,47.72,47.72,47.66,47.68,268400.0,35.2713,35.2713,35.2269,35.2417,268400.0
2011-07-21 13:45:00,47.67,47.7,47.66,47.69,95100.0,35.2343,35.2565,35.2269,35.2491,95100.0
2011-07-21 13:50:00,47.68,47.69,47.65,47.67,290400.0,35.2417,35.2491,35.2195,35.2343,290400.0
2011-07-21 13:55:00,47.67,47.73,47.66,47.72,626600.0,35.2343,35.2787,35.2269,35.2713,626600.0
2011-07-21 14:00:00,47.72,47.77,47.72,47.74,887700.0,35.2713,35.3082,35.2713,35.2861,887700.0
2011-07-21 14:05:00,47.74,47.75,47.68,47.7,213900.0,35.2861,35.2935,35.2417,35.2565,213900.0
2011-07-21 14:10:00,47.7,47.7,47.66,47.67,446300.0,35.2565,35.2565,35.2269,35.2343,446300.0
2011-07-21 14:15:00,47.68,47.7,47.63,47.63,254200.0,35.2417,35.2565,35.2048,35.2048,254200.0
2011-07-21 14:20:00,47.63,47.66,47.61,47.63,134900.0,35.2048,35.2269,35.19,35.2048,134900.0
2011-07-21 14:25:00,47.63,47.66,47.6,47.64,164300.0,35.2048,35.2269,35.1826,35.2122,164300.0
2011-07-21 14:30:00,47.64,47.66,47.59,47.65,355400.0,35.2122,35.2269,35.1752,35.2195,355400.0
2011-07-21 14:35:00,47.64,47.68,47.64,47.67,199800.0,35.2122,35.2417,35.2122,35.2343,199800.0
2011-07-21 14:40:00,47.66,47.68,47.65,47.68,110400.0,35.2269,35.2417,35.2195,35.2417,110400.0
2011-07-21 14:45:00,47.67,47.7,47.65,47.65,317900.0,35.2343,35.2565,35.2195,35.2195,317900.0
2011-07-21 14:50:00,47.65,47.66,47.64,47.66,109000.0,35.2195,35.2269,35.2122,35.2269,109000.0
2011-07-21 14:55:00,47.65,47.72,47.65,47.7,417400.0,35.2195,35.2713,35.2195,35.2565,417400.0
2011-07-21 15:00:00,47.69,47.73,47.64,47.67,459100.0,35.2491,35.2787,35.2122,35.2343,459100.0
2011-07-21 15:05:00,47.68,47.7,47.62,47.63,195800.0,35.2417,35.2565,35.1974,35.2048,195800.0
2011-07-21 15:10:00,47.63,47.65,47.62,47.65,156000.0,35.2048,35.2195,35.1974,35.2195,156000.0
2011-07-21 15:15:00,47.65,47.73,47.64,47.72,679300.0,35.2195,35.2787,35.2122,35.2713,679300.0
2011-07-21 15:20:00,47.72,47.72,47.66,47.7,638000.0,35.2713,35.2713,35.2269,35.2565,638000.0
2011-07-21 15:25:00,47.7,47.73,47.7,47.71,263800.0,35.2565,35.2787,35.2565,35.2639,263800.0
2011-07-21 15:30:00,47.71,47.71,47.65,47.65,520100.0,35.2639,35.2639,35.2195,35.2195,520100.0
2011-07-21 15:35:00,47.66,47.68,47.62,47.64,269300.0,35.2269,35.2417,35.1974,35.2122,269300.0
2011-07-21 15:40:00,47.64,47.67,47.63,47.66,277300.0,35.2122,35.2343,35.2048,35.2269,277300.0
2011-07-21 15:45:00,47.66,47.7,47.66,47.66,767600.0,35.2269,35.2565,35.2269,35.2269,767600.0
2011-07-21 15:50:00,47.66,47.7,47.65,47.67,1645900.0,35.2269,35.2565,35.2195,35.2343,1645900.0
2011-07-21 15:55:00,47.66,47.71,47.65,47.67,3010200.0,35.2269,35.2639,35.2195,35.2343,3010200.0
2011-07-22 09:30:00,47.68,47.69,47.61,47.67,1796700.0,35.2417,35.2491,35.19,35.2343,1796700.0
2011-07-22 09:35:00,47.68,47.71,47.64,47.65,844500.0,35.2417,35.2639,35.2122,35.2195,844500.0
2011-07-22 09:40:00,47.65,47.66,47.57,47.6,500900.0,35.2195,35.2269,35.1604,35.1826,500900.0
2011-07-22 09:45:00,47.6,47.65,47.49,47.54,1034700.0,35.1826,35.2195,35.1013,35.1382,1034700.0
2011-07-22 09:50:00,47.54,47.54,47.44,47.5,564900.0,35.1382,35.1382,35.0643,35.1087,564900.0
2011-07-22 09:55:00,47.5,47.52,47.46,47.47,562100.0,35.1087,35.1235,35.0791,35.0865,562100.0
2011-07-22 10:00:00,47.46,47.54,47.43,47.53,544800.0,35.0791,35.1382,35.0569,35.1308,544800.0
2011-07-22 10:05:00,47.53,47.59,47.53,47.55,655800.0,35.1308,35.1752,35.1308,35.1456,655800.0
2011-07-22 10:10:00,47.54,47.61,47.52,47.59,487100.0,35.1382,35.19,35.1235,35.1752,487100.0
2011-07-22 10:15:00,47.59,47.61,47.52,47.56,1138500.0,35.1752,35.19,35.1235,35.153,1138500.0
2011-07-22 10:20:00,47.56,47.59,47.42,47.44,1373300.0,35.153,35.1752,35.0495,35.0643,1373300.0
2011-07-22 10:25:00,47.43,47.53,47.43,47.47,1048400.0,35.0569,35.1308,35.0569,35.0865,1048400.0
2011-07-22 10:30:00,47.47,47.54,47.46,47.54,624800.0,35.0865,35.1382,35.0791,35.1382,624800.0
2011-07-22 10:35:00,47.54,47.61,47.52,47.6,297600.0,35.1382,35.19,35.1235,35.1826,297600.0
2011-07-22 10:40:00,47.6,47.65,47.56,47.58,349100.0,35.1826,35.2195,35.153,35.1678,349100.0
2011-07-22 10:45:00,47.58,47.61,47.56,47.59,342600.0,35.1678,35.19,35.153,35.1752,342600.0
2011-07-22 10:50:00,47.59,47.6,47.54,47.58,280900.0,35.1752,35.1826,35.1382,35.1678,280900.0
2011-07-22 10:55:00,47.58,47.65,47.57,47.65,228500.0,35.1678,35.2195,35.1604,35.2195,228500.0
2011-07-22 11:00:00,47.65,47.69,47.64,47.67,189300.0,35.2195,35.2491,35.2122,35.2343,189300.0
2011-07-22 11:05:00,47.67,47.68,47.65,47.65,241900.0,35.2343,35.2417,35.2195,35.2195,241900.0
2011-07-22 11:10:00,47.66,47.69,47.65,47.68,345300.0,35.2269,35.2491,35.2195,35.2417,345300.0
2011-07-22 11:15:00,47.68,47.75,47.68,47.71,893700.0,35.2417,35.2935,35.2417,35.2639,893700.0
2011-07-22 11:20:00,47.71,47.72,47.66,47.7,329400.0,35.2639,35.2713,35.2269,35.2565,329400.0
2011-07-22 11:25:00,47.7,47.7,47.67,47.69,249700.0,35.2565,35.2565,35.2343,35.2491,249700.0
2011-07-22 11:30:00,47.69,47.73,47.69,47.71,248800.0,35.2491,35.2787,35.2491,35.2639,248800.0
2011-07-22 11:35:00,47.71,47.72,47.66,47.72,673000.0,35.2639,35.2713,35.2269,35.2713,673000.0
2011-07-22 11:40:00,47.72,47.75,47.68,47.75,218800.0,35.2713,35.2935,35.2417,35.2935,218800.0
2011-07-22 11:45:00,47.74,47.75,47.7,47.71,511900.0,35.2861,35.2935,35.2565,35.2639,511900.0
2011-07-22 11:50:00,47.71,47.71,47.66,47.67,1404900.0,35.2639,35.2639,35.2269,35.2343,1404900.0
2011-07-22 11:55:00,47.66,47.71,47.66,47.69,221100.0,35.2269,35.2639,35.2269,35.2491,221100.0
2011-07-22 12:00:00,47.68,47.69,47.64,47.66,184100.0,35.2417,35.2491,35.2122,35.2269,184100.0
2011-07-22 12:05:00,47.65,47.73,47.65,47.72,182400.0,35.2195,35.2787,35.2195,35.2713,182400.0
2011-07-22 12:10:00,47.71,47.74,47.69,47.73,318600.0,35.2639,35.2861,35.2491,35.2787,318600.0
2011-07-22 12:15:00,47.72,47.73,47.69,47.7,375500.0,35.2713,35.2787,35.2491,35.2565,375500.0
2011-07-22 12:20:00,47.7,47.71,47.67,47.67,217700.0,35.2565,35.2639,35.2343,35.2343,217700.0
2011-07-22 12:25:00,47.68,47.71,47.67,47.68,131100.0,35.2417,35.2639,35.2343,35.2417,131100.0
2011-07-22 12:30:00,47.69,47.7,47.67,47.68,212000.0,35.2491,35.2565,35.2343,35.2417,212000.0
2011-07-22 12:35:00,47.68,47.69,47.65,47.65,213400.0,35.2417,35.2491,35.2195,35.2195,213400.0
2011-07-22 12:40:00,47.65,47.67,47.65,47.67,98200.0,35.2195,35.2343,35.2195,35.2343,98200.0
2011-07-22 12:45:00,47.68,47.7,47.67,47.7,89100.0,35.2417,35.2565,35.2343,35.2565,89100.0
2011-07-22 12:50:00,47.7,47.73,47.7,47.73,65300.0,35.2565,35.2787,35.2565,35.2787,65300.0
2011-07-22 12:55:00,47.72,47.76,47.71,47.75,185900.0,35.2713,35.3008,35.2639,35.2935,185900.0
2011-07-22 13:00:00,47.75,47.76,47.72,47.73,105400.0,35.2935,35.3008,35.2713,35.2787,105400.0
2011-07-22 13:05:00,47.73,47.75,47.72,47.74,46000.0,35.2787,35.2935,35.2713,35.2861,46000.0
2011-07-22 13:10:00,47.74,47.74,47.72,47.73,51200.0,35.2861,35.2861,35.2713,35.2787,51200.0
2011-07-22 13:15:00,47.74,47.76,47.73,47.76,116400.0,35.2861,35.3008,35.2787,35.3008,116400.0
2011-07-22 13:20:00,47.75,47.76,47.73,47.76,158300.0,35.2935,35.3008,35.2787,35.3008,158300.0
2011-07-22 13:25:00,47.76,47.76,47.72,47.74,60700.0,35.3008,35.3008,35.2713,35.2861,60700.0
2011-07-22 13:30:00,47.74,47.76,47.73,47.76,233000.0,35.2861,35.3008,35.2787,35.3008,233000.0
2011-07-22 13:35:00,47.77,47.77,47.73,47.75,199600.0,35.3082,35.3082,35.2787,35.2935,199600.0
2011-07-22 13:40:00,47.75,47.76,47.73,47.74,111300.0,35.2935,35.3008,35.2787,35.2861,111300.0
2011-07-22 13:45:00,47.74,47.76,47.72,47.74,91800.0,35.2861,35.3008,35.2713,35.2861,91800.0
2011-07-22 13:50:00,47.74,47.76,47.73,47.76,127500.0,35.2861,35.3008,35.2787,35.3008,127500.0
2011-07-22 13:55:00,47.76,47.78,47.75,47.77,93100.0,35.3008,35.3156,35.2935,35.3082,93100.0
2011-07-22 14:00:00,47.77,47.78,47.75,47.75,214800.0,35.3082,35.3156,35.2935,35.2935,214800.0
2011-07-22 14:05:00,47.76,47.78,47.73,47.77,316500.0,35.3008,35.3156,35.2787,35.3082,316500.0
2011-07-22 14:10:00,47.77,47.77,47.74,47.75,55900.0,35.3082,35.3082,35.2861,35.2935,55900.0
2011-07-22 14:15:00,47.75,47.77,47.74,47.76,75600.0,35.2935,35.3082,35.2861,35.3008,75600.0
2011-07-22 14:20:00,47.77,47.78,47.75,47.76,204400.0,35.3082,35.3156,35.2935,35.3008,204400.0
2011-07-22 14:25:00,47.76,47.77,47.74,47.75,57900.0,35.3008,35.3082,35.2861,35.2935,57900.0
2011-07-22 14:30:00,47.75,47.78,47.75,47.77,80000.0,35.2935,35.3156,35.2935,35.3082,80000.0
2011-07-22 14:35:00,47.76,47.77,47.74,47.76,39400.0,35.3008,35.3082,35.2861,35.3008,39400.0
2011-07-22 14:40:00,47.76,47.77,47.74,47.76,74200.0,35.3008,35.3082,35.2861,35.3008,74200.0
2011-07-22 14:45:00,47.76,47.76,47.69,47.69,1783200.0,35.3008,35.3008,35.2491,35.2491,1783200.0
2011-07-22 14:50:00,47.69,47.7,47.68,47.69,143100.0,35.2491,35.2565,35.2417,35.2491,143100.0
2011-07-22 14:55:00,47.69,47.72,47.68,47.71,192200.0,35.2491,35.2713,35.2417,35.2639,192200.0
2011-07-22 15:00:00,47.72,47.73,47.7,47.71,264000.0,35.2713,35.2787,35.2565,35.2639,264000.0
2011-07-22 15:05:00,47.72,47.72,47.68,47.7,211600.0,35.2713,35.2713,35.2417,35.2565,211600.0
2011-07-22 15:10:00,47.7,47.7,47.66,47.67,314200.0,35.2565,35.2565,35.2269,35.2343,314200.0
2011-07-22 15:15:00,47.68,47.7,47.66,47.69,138300.0,35.2417,35.2565,35.2269,35.2491,138300.0
2011-07-22 15:20:00,47.69,47.69,47.66,47.67,79900.0,35.2491,35.2491,35.2269,35.2343,79900.0
2011-07-22 15:25:00,47.67,47.68,47.63,47.64,111500.0,35.2343,35.2417,35.2048,35.2122,111500.0
2011-07-22 15:30:00,47.64,47.67,47.61,47.62,356700.0,35.2122,35.2343,35.19,35.1974,356700.0
2011-07-22 15:35:00,47.62,47.62,47.59,47.61,206500.0,35.1974,35.1974,35.1752,35.19,206500.0
2011-07-22 15:40:00,47.61,47.61,47.57,47.61,178200.0,35.19,35.19,35.1604,35.19,178200.0
2011-07-22 15:45:00,47.61,47.65,47.61,47.63,389300.0,35.19,35.2195,35.19,35.2048,389300.0
2011-07-22 15:50:00,47.64,47.65,47.62,47.63,396300.0,35.2122,35.2195,35.1974,35.2048,396300.0
2011-07-22 15:55:00,47.63,47.66,47.61,47.64,1034500.0,35.2048,35.2269,35.19,35.2122,1034500.0
2011-07-25 09:30:00,47.35,47.35,47.24,47.35,2377800.0,34.9978,34.9978,34.9165,34.9978,2377800.0
2011-07-25 09:35:00,47.34,47.39,47.33,47.38,1332200.0,34.9904,35.0274,34.983,35.02,1332200.0
2011-07-25 09:40:00,47.38,47.41,47.27,47.34,994700.0,35.02,35.0422,34.9387,34.9904,994700.0
2011-07-25 09:45:00,47.35,47.45,47.29,47.34,907800.0,34.9978,35.0717,34.9535,34.9904,907800.0
2011-07-25 09:50:00,47.34,47.41,47.32,47.33,756500.0,34.9904,35.0422,34.9756,34.983,756500.0
2011-07-25 09:55:00,47.34,47.43,47.31,47.4,481300.0,34.9904,35.0569,34.9682,35.0348,481300.0
2011-07-25 10:00:00,47.39,47.46,47.39,47.43,370900.0,35.0274,35.0791,35.0274,35.0569,370900.0
2011-07-25 10:05:00,47.43,47.52,47.41,47.52,691000.0,35.0569,35.1235,35.0422,35.1235,691000.0
2011-07-25 10:10:00,47.52,47.57,47.47,47.49,478800.0,35.1235,35.1604,35.0865,35.1013,478800.0
2011-07-25 10:15:00,47.48,47.57,47.48,47.55,377900.0,35.0939,35.1604,35.0939,35.1456,377900.0
2011-07-25 10:20:00,47.56,47.61,47.55,47.58,470300.0,35.153,35.19,35.1456,35.1678,470300.0
2011-07-25 10:25:00,47.58,47.63,47.56,47.56,693200.0,35.1678,35.2048,35.153,35.153,693200.0
2011-07-25 10:30:00,47.57,47.59,47.51,47.52,626800.0,35.1604,35.1752,35.1161,35.1235,626800.0
2011-07-25 10:35:00,47.52,47.53,47.49,47.5,334000.0,35.1235,35.1308,35.1013,35.1087,334000.0
2011-07-25 10:40:00,47.5,47.62,47.49,47.58,559600.0,35.1087,35.1974,35.1013,35.1678,559600.0
2011-07-25 10:45:00,47.59,47.6,47.52,47.56,716300.0,35.1752,35.1826,35.1235,35.153,716300.0
2011-07-25 10:50:00,47.56,47.56,47.47,47.49,377200.0,35.153,35.153,35.0865,35.1013,377200.0
2011-07-25 10:55:00,47.48,47.55,47.46,47.55,546100.0,35.0939,35.1456,35.0791,35.1456,546100.0
2011-07-25 11:00:00,47.55,47.57,47.51,47.53,433200.0,35.1456,35.1604,35.1161,35.1308,433200.0
2011-07-25 11:05:00,47.53,47.54,47.49,47.5,243300.0,35.1308,35.1382,35.1013,35.1087,243300.0
2011-07-25 11:10:00,47.5,47.52,47.49,47.49,165200.0,35.1087,35.1235,35.1013,35.1013,165200.0
2011-07-25 11:15:00,47.5,47.56,47.5,47.54,271600.0,35.1087,35.153,35.1087,35.1382,271600.0
2011-07-25 11:20:00,47.55,47.58,47.52,47.58,187900.0,35.1456,35.1678,35.1235,35.1678,187900.0
2011-07-25 11:25:00,47.58,47.62,47.56,47.6,423300.0,35.1678,35.1974,35.153,35.1826,423300.0
2011-07-25 11:30:00,47.6,47.63,47.59,47.61,277800.0,35.1826,35.2048,35.1752,35.19,277800.0
2011-07-25 11:35:00,47.61,47.66,47.57,47.58,955700.0,35.19,35.2269,35.1604,35.1678,955700.0
2011-07-25 11:40:00,47.59,47.6,47.56,47.59,192800.0,35.1752,35.1826,35.153,35.1752,192800.0
2011-07-25 11:45:00,47.59,47.6,47.57,47.57,153300.0,35.1752,35.1826,35.1604,35.1604,153300.0
2011-07-25 11:50:00,47.57,47.58,47.53,47.54,204100.0,35.1604,35.1678,35.1308,35.1382,204100.0
2011-07-25 11:55:00,47.55,47.56,47.53,47.55,220400.0,35.1456,35.153,35.1308,35.1456,220400.0
2011-07-25 12:00:00,47.55,47.57,47.53,47.53,89300.0,35.1456,35.1604,35.1308,35.1308,89300.0
2011-07-25 12:05:00,47.53,47.58,47.53,47.56,46200.0,35.1308,35.1678,35.1308,35.153,46200.0
2011-07-25 12:10:00,47.56,47.57,47.54,47.56,91300.0,35.153,35.1604,35.1382,35.153,91300.0
2011-07-25 12:15:00,47.56,47.59,47.54,47.56,187300.0,35.153,35.1752,35.1382,35.153,187300.0
2011-07-25 12:20:00,47.56,47.58,47.55,47.57,121000.0,35.153,35.1678,35.1456,35.1604,121000.0
2011-07-25 12:25:00,47.57,47.6,47.56,47.58,606200.0,35.1604,35.1826,35.153,35.1678,606200.0
2011-07-25 12:30:00,47.58,47.61,47.58,47.6,214900.0,35.1678,35.19,35.1678,35.1826,214900.0
2011-07-25 12:35:00,47.6,47.62,47.59,47.6,139000.0,35.1826,35.1974,35.1752,35.1826,139000.0
2011-07-25 12:40:00,47.6,47.64,47.59,47.63,223900.0,35.1826,35.2122,35.1752,35.2048,223900.0
2011-07-25 12:45:00,47.64,47.65,47.61,47.62,220800.0,35.2122,35.2195,35.19,35.1974,220800.0
2011-07-25 12:50:00,47.63,47.65,47.62,47.63,208300.0,35.2048,35.2195,35.1974,35.2048,208300.0
2011-07-25 12:55:00,47.62,47.65,47.62,47.63,101400.0,35.1974,35.2195,35.1974,35.2048,101400.0
2011-07-25 13:00:00,47.63,47.65,47.63,47.65,129300.0,35.2048,35.2195,35.2048,35.2195,129300.0
2011-07-25 13:05:00,47.65,47.68,47.64,47.66,215400.0,35.2195,35.2417,35.2122,35.2269,215400.0
2011-07-25 13:10:00,47.66,47.68,47.63,47.66,380900.0,35.2269,35.2417,35.2048,35.2269,380900.0
2011-07-25 13:15:00,47.66,47.68,47.66,47.68,99100.0,35.2269,35.2417,35.2269,35.2417,99100.0
2011-07-25 13:20:00,47.68,47.69,47.65,47.66,86900.0,35.2417,35.2491,35.2195,35.2269,86900.0
2011-07-25 13:25:00,47.65,47.68,47.65,47.67,153500.0,35.2195,35.2417,35.2195,35.2343,153500.0
2011-07-25 13:30:00,47.68,47.7,47.66,47.7,434500.0,35.2417,35.2565,35.2269,35.2565,434500.0
2011-07-25 13:35:00,47.7,47.7,47.66,47.66,177100.0,35.2565,35.2565,35.2269,35.2269,177100.0
2011-07-25 13:40:00,47.66,47.67,47.63,47.65,152800.0,35.2269,35.2343,35.2048,35.2195,152800.0
2011-07-25 13:45:00,47.64,47.66,47.63,47.65,121700.0,35.2122,35.2269,35.2048,35.2195,121700.0
2011-07-25 13:50:00,47.65,47.66,47.65,47.66,90700.0,35.2195,35.2269,35.2195,35.2269,90700.0
2011-07-25 13:55:00,47.67,47.67,47.64,47.65,108600.0,35.2343,35.2343,35.2122,35.2195,108600.0
2011-07-25 14:00:00,47.65,47.7,47.65,47.69,156100.0,35.2195,35.2565,35.2195,35.2491,156100.0
2011-07-25 14:05:00,47.69,47.7,47.68,47.7,101500.0,35.2491,35.2565,35.2417,35.2565,101500.0
2011-07-25 14:10:00,47.7,47.71,47.69,47.71,176200.0,35.2565,35.2639,35.2491,35.2639,176200.0
2011-07-25 14:15:00,47.71,47.71,47.7,47.7,55400.0,35.2639,35.2639,35.2565,35.2565,55400.0
2011-07-25 14:20:00,47.71,47.73,47.7,47.72,461600.0,35.2639,35.2787,35.2565,35.2713,461600.0
2011-07-25 14:25:00,47.72,47.74,47.71,47.72,284400.0,35.2713,35.2861,35.2639,35.2713,284400.0
2011-07-25 14:30:00,47.72,47.73,47.67,47.69,190700.0,35.2713,35.2787,35.2343,35.2491,190700.0
2011-07-25 14:35:00,47.69,47.73,47.66,47.66,220700.0,35.2491,35.2787,35.2269,35.2269,220700.0
2011-07-25 14:40:00,47.65,47.69,47.65,47.66,263500.0,35.2195,35.2491,35.2195,35.2269,263500.0
2011-07-25 14:45:00,47.65,47.67,47.63,47.65,168100.0,35.2195,35.2343,35.2048,35.2195,168100.0
2011-07-25 14:50:00,47.66,47.67,47.63,47.64,271100.0,35.2269,35.2343,35.2048,35.2122,271100.0
2011-07-25 14:55:00,47.64,47.68,47.64,47.65,202500.0,35.2122,35.2417,35.2122,35.2195,202500.0
2011-07-25 15:00:00,47.65,47.65,47.61,47.61,195700.0,35.2195,35.2195,35.19,35.19,195700.0
2011-07-25 15:05:00,47.61,47.62,47.56,47.56,152200.0,35.19,35.1974,35.153,35.153,152200.0
2011-07-25 15:10:00,47.56,47.59,47.54,47.56,363600.0,35.153,35.1752,35.1382,35.153,363600.0
2011-07-25 15:15:00,47.56,47.62,47.56,47.6,199300.0,35.153,35.1974,35.153,35.1826,199300.0
2011-07-25 15:20:00,47.61,47.61,47.57,47.58,173300.0,35.19,35.19,35.1604,35.1678,173300.0
2011-07-25 15:25:00,47.58,47.59,47.55,47.59,231200.0,35.1678,35.1752,35.1456,35.1752,231200.0
2011-07-25 15:30:00,47.59,47.62,47.55,47.62,221800.0,35.1752,35.1974,35.1456,35.1974,221800.0
2011-07-25 15:35:00,47.62,47.64,47.61,47.62,258600.0,35.1974,35.2122,35.19,35.1974,258600.0
2011-07-25 15:40:00,47.62,47.63,47.57,47.57,324800.0,35.1974,35.2048,35.1604,35.1604,324800.0
2011-07-25 15:45:00,47.58,47.58,47.53,47.53,455700.0,35.1678,35.1678,35.1308,35.1308,455700.0
2011-07-25 15:50:00,47.53,47.55,47.49,47.53,476400.0,35.1308,35.1456,35.1013,35.1308,476400.0
2011-07-25 15:55:00,47.54,47.56,47.51,47.55,1895500.0,35.1382,35.153,35.1161,35.1456,1895500.0
2011-07-26 09:30:00,47.84,47.85,47.74,47.75,1553600.0,35.36,35.3674,35.2861,35.2935,1553600.0
2011-07-26 09:35:00,47.75,47.79,47.7,47.73,640700.0,35.2935,35.323,35.2565,35.2787,640700.0
2011-07-26 09:40:00,47.73,47.78,47.66,47.67,539200.0,35.2787,35.3156,35.2269,35.2343,539200.0
2011-07-26 09:45:00,47.66,47.67,47.61,47.67,507600.0,35.2269,35.2343,35.19,35.2343,507600.0
2011-07-26 09:50:00,47.66,47.67,47.58,47.58,547900.0,35.2269,35.2343,35.1678,35.1678,547900.0
2011-07-26 09:55:00,47.58,47.64,47.55,47.64,609300.0,35.1678,35.2122,35.1456,35.2122,609300.0
2011-07-26 10:00:00,47.64,47.71,47.63,47.64,550500.0,35.2122,35.2639,35.2048,35.2122,550500.0
2011-07-26 10:05:00,47.64,47.64,47.58,47.61,569600.0,35.2122,35.2122,35.1678,35.19,569600.0
2011-07-26 10:10:00,47.61,47.68,47.6,47.65,533800.0,35.19,35.2417,35.1826,35.2195,533800.0
2011-07-26 10:15:00,47.65,47.71,47.62,47.62,488200.0,35.2195,35.2639,35.1974,35.1974,488200.0
2011-07-26 10:20:00,47.62,47.69,47.62,47.66,315400.0,35.1974,35.2491,35.1974,35.2269,315400.0
2011-07-26 10:25:00,47.66,47.67,47.62,47.64,448700.0,35.2269,35.2343,35.1974,35.2122,448700.0
2011-07-26 10:30:00,47.64,47.66,47.6,47.65,456100.0,35.2122,35.2269,35.1826,35.2195,456100.0
2011-07-26 10:35:00,47.66,47.69,47.64,47.66,239700.0,35.2269,35.2491,35.2122,35.2269,239700.0
2011-07-26 10:40:00,47.66,47.76,47.66,47.75,522300.0,35.2269,35.3008,35.2269,35.2935,522300.0
2011-07-26 10:45:00,47.74,47.77,47.73,47.73,311000.0,35.2861,35.3082,35.2787,35.2787,311000.0
2011-07-26 10:50:00,47.73,47.77,47.73,47.74,156900.0,35.2787,35.3082,35.2787,35.2861,156900.0
2011-07-26 10:55:00,47.74,47.74,47.69,47.72,263600.0,35.2861,35.2861,35.2491,35.2713,263600.0
2011-07-26 11:00:00,47.72,47.77,47.72,47.75,357000.0,35.2713,35.3082,35.2713,35.2935,357000.0
2011-07-26 11:05:00,47.75,47.81,47.75,47.8,330800.0,35.2935,35.3378,35.2935,35.3304,330800.0
2011-07-26 11:10:00,47.8,47.83,47.8,47.81,1784000.0,35.3304,35.3526,35.3304,35.3378,1784000.0
2011-07-26 11:15:00,47.8,47.85,47.77,47.78,799700.0,35.3304,35.3674,35.3082,35.3156,799700.0
2011-07-26 11:20:00,47.79,47.8,47.77,47.79,133000.0,35.323,35.3304,35.3082,35.323,133000.0
2011-07-26 11:25:00,47.78,47.82,47.77,47.79,540100.0,35.3156,35.3452,35.3082,35.323,540100.0
2011-07-26 11:30:00,47.78,47.79,47.75,47.78,417000.0,35.3156,35.323,35.2935,35.3156,417000.0
2011-07-26 11:35:00,47.77,47.77,47.71,47.73,160500.0,35.3082,35.3082,35.2639,35.2787,160500.0
2011-07-26 11:40:00,47.73,47.73,47.7,47.71,220200.0,35.2787,35.2787,35.2565,35.2639,220200.0
2011-07-26 11:45:00,47.72,47.75,47.71,47.72,114100.0,35.2713,35.2935,35.2639,35.2713,114100.0
2011-07-26 11:50:00,47.72,47.73,47.69,47.7,173200.0,35.2713,35.2787,35.2491,35.2565,173200.0
2011-07-26 11:55:00,47.71,47.73,47.71,47.72,46300.0,35.2639,35.2787,35.2639,35.2713,46300.0
2011-07-26 12:00:00,47.72,47.73,47.7,47.73,227200.0,35.2713,35.2787,35.2565,35.2787,227200.0
2011-07-26 12:05:00,47.72,47.74,47.72,47.72,46900.0,35.2713,35.2861,35.2713,35.2713,46900.0
2011-07-26 12:10:00,47.73,47.79,47.72,47.78,250800.0,35.2787,35.323,35.2713,35.3156,250800.0
2011-07-26 12:15:00,47.79,47.81,47.78,47.78,155100.0,35.323,35.3378,35.3156,35.3156,155100.0
2011-07-26 12:20:00,47.79,47.81,47.78,47.79,92500.0,35.323,35.3378,35.3156,35.323,92500.0
2011-07-26 12:25:00,47.79,47.81,47.79,47.8,55700.0,35.323,35.3378,35.323,35.3304,55700.0
2011-07-26 12:30:00,47.8,47.8,47.78,47.79,92200.0,35.3304,35.3304,35.3156,35.323,92200.0
2011-07-26 12:35:00,47.79,47.83,47.79,47.83,184100.0,35.323,35.3526,35.323,35.3526,184100.0
2011-07-26 12:40:00,47.83,47.84,47.82,47.83,64500.0,35.3526,35.36,35.3452,35.3526,64500.0
2011-07-26 12:45:00,47.83,47.83,47.76,47.76,185600.0,35.3526,35.3526,35.3008,35.3008,185600.0
2011-07-26 12:50:00,47.76,47.78,47.75,47.77,162100.0,35.3008,35.3156,35.2935,35.3082,162100.0
2011-07-26 12:55:00,47.78,47.8,47.78,47.8,115400.0,35.3156,35.3304,35.3156,35.3304,115400.0
2011-07-26 13:00:00,47.8,47.84,47.8,47.8,248500.0,35.3304,35.36,35.3304,35.3304,248500.0
2011-07-26 13:05:00,47.8,47.81,47.79,47.8,340700.0,35.3304,35.3378,35.323,35.3304,340700.0
2011-07-26 13:10:00,47.8,47.81,47.77,47.79,211600.0,35.3304,35.3378,35.3082,35.323,211600.0
2011-07-26 13:15:00,47.79,47.8,47.77,47.79,87200.0,35.323,35.3304,35.3082,35.323,87200.0
2011-07-26 13:20:00,47.79,47.8,47.75,47.76,241200.0,35.323,35.3304,35.2935,35.3008,241200.0
2011-07-26 13:25:00,47.76,47.8,47.76,47.78,131300.0,35.3008,35.3304,35.3008,35.3156,131300.0
2011-07-26 13:30:00,47.78,47.79,47.77,47.78,83900.0,35.3156,35.323,35.3082,35.3156,83900.0
2011-07-26 13:35:00,47.79,47.79,47.77,47.79,128400.0,35.323,35.323,35.3082,35.323,128400.0
2011-07-26 13:40:00,47.79,47.8,47.78,47.79,84200.0,35.323,35.3304,35.3156,35.323,84200.0
2011-07-26 13:45:00,47.79,47.82,47.78,47.82,89200.0,35.323,35.3452,35.3156,35.3452,89200.0
2011-07-26 13:50:00,47.82,47.85,47.81,47.83,194400.0,35.3452,35.3674,35.3378,35.3526,194400.0
2011-07-26 13:55:00,47.84,47.85,47.81,47.82,359600.0,35.36,35.3674,35.3378,35.3452,359600.0
2011-07-26 14:00:00,47.82,47.9,47.8,47.88,277600.0,35.3452,35.4043,35.3304,35.3895,277600.0
2011-07-26 14:05:00,47.88,47.91,47.87,47.9,156500.0,35.3895,35.4117,35.3822,35.4043,156500.0
2011-07-26 14:10:00,47.91,47.96,47.89,47.94,238500.0,35.4117,35.4487,35.3969,35.4339,238500.0
2011-07-26 14:15:00,47.95,47.98,47.95,47.95,193800.0,35.4413,35.4635,35.4413,35.4413,193800.0
2011-07-26 14:20:00,47.95,47.97,47.91,47.91,155900.0,35.4413,35.4561,35.4117,35.4117,155900.0
2011-07-26 14:25:00,47.92,47.92,47.9,47.91,249500.0,35.4191,35.4191,35.4043,35.4117,249500.0
2011-07-26 14:30:00,47.91,47.93,47.87,47.93,247400.0,35.4117,35.4265,35.3822,35.4265,247400.0
2011-07-26 14:35:00,47.93,47.94,47.88,47.88,183200.0,35.4265,35.4339,35.3895,35.3895,183200.0
2011-07-26 14:40:00,47.89,47.89,47.84,47.85,325000.0,35.3969,35.3969,35.36,35.3674,325000.0
2011-07-26 14:45:00,47.85,47.86,47.83,47.85,267900.0,35.3674,35.3748,35.3526,35.3674,267900.0
2011-07-26 14:50:00,47.86,47.9,47.85,47.87,292500.0,35.3748,35.4043,35.3674,35.3822,292500.0
2011-07-26 14:55:00,47.87,47.89,47.83,47.84,131300.0,35.3822,35.3969,35.3526,35.36,131300.0
2011-07-26 15:00:00,47.84,47.84,47.8,47.83,211000.0,35.36,35.36,35.3304,35.3526,211000.0
2011-07-26 15:05:00,47.83,47.84,47.81,47.83,91700.0,35.3526,35.36,35.3378,35.3526,91700.0
2011-07-26 15:10:00,47.83,47.87,47.82,47.84,174100.0,35.3526,35.3822,35.3452,35.36,174100.0
2011-07-26 15:15:00,47.84,47.85,47.8,47.83,198200.0,35.36,35.3674,35.3304,35.3526,198200.0
2011-07-26 15:20:00,47.84,47.85,47.79,47.8,280000.0,35.36,35.3674,35.323,35.3304,280000.0
2011-07-26 15:25:00,47.8,47.83,47.8,47.81,92800.0,35.3304,35.3526,35.3304,35.3378,92800.0
2011-07-26 15:30:00,47.82,47.83,47.77,47.77,308000.0,35.3452,35.3526,35.3082,35.3082,308000.0
2011-07-26 15:35:00,47.77,47.81,47.76,47.77,228000.0,35.3082,35.3378,35.3008,35.3082,228000.0
2011-07-26 15:40:00,47.78,47.78,47.74,47.75,262900.0,35.3156,35.3156,35.2861,35.2935,262900.0
2011-07-26 15:45:00,47.74,47.75,47.72,47.74,457100.0,35.2861,35.2935,35.2713,35.2861,457100.0
2011-07-26 15:50:00,47.73,47.73,47.67,47.71,608900.0,35.2787,35.2787,35.2343,35.2639,608900.0
2011-07-26 15:55:00,47.7,47.72,47.69,47.71,1862800.0,35.2565,35.2713,35.2491,35.2639,1862800.0
2011-07-27 09:30:00,47.54,47.54,47.42,47.42,1348600.0,35.1382,35.1382,35.0495,35.0495,1348600.0
2011-07-27 09:35:00,47.42,47.46,47.41,47.42,596300.0,35.0495,35.0791,35.0422,35.0495,596300.0
2011-07-27 09:40:00,47.41,47.41,47.32,47.36,964700.0,35.0422,35.0422,34.9756,35.0052,964700.0
2011-07-27 09:45:00,47.36,47.38,47.34,47.36,388400.0,35.0052,35.02,34.9904,35.0052,388400.0
2011-07-27 09:50:00,47.36,47.36,47.25,47.25,552200.0,35.0052,35.0052,34.9239,34.9239,552200.0
2011-07-27 09:55:00,47.25,47.28,47.21,47.26,512400.0,34.9239,34.9461,34.8943,34.9313,512400.0
2011-07-27 10:00:00,47.25,47.3,47.23,47.24,532600.0,34.9239,34.9608,34.9091,34.9165,532600.0
2011-07-27 10:05:00,47.24,47.26,47.14,47.14,1358900.0,34.9165,34.9313,34.8426,34.8426,1358900.0
2011-07-27 10:10:00,47.14,47.2,47.12,47.2,807400.0,34.8426,34.8869,34.8278,34.8869,807400.0
2011-07-27 10:15:00,47.2,47.2,47.15,47.16,833900.0,34.8869,34.8869,34.85,34.8574,833900.0
2011-07-27 10:20:00,47.15,47.19,47.05,47.05,962100.0,34.85,34.8795,34.7761,34.7761,962100.0
2011-07-27 10:25:00,47.04,47.08,47.0,47.04,1134100.0,34.7687,34.7982,34.7391,34.7687,1134100.0
2011-07-27 10:30:00,47.03,47.09,46.99,47.09,1599900.0,34.7613,34.8056,34.7317,34.8056,1599900.0
2011-07-27 10:35:00,47.08,47.11,47.07,47.07,1131700.0,34.7982,34.8204,34.7908,34.7908,1131700.0
2011-07-27 10:40:00,47.07,47.07,47.0,47.02,880100.0,34.7908,34.7908,34.7391,34.7539,880100.0
2011-07-27 10:45:00,47.02,47.05,46.98,47.01,998200.0,34.7539,34.7761,34.7243,34.7465,998200.0
2011-07-27 10:50:00,47.01,47.15,47.0,47.12,344600.0,34.7465,34.85,34.7391,34.8278,344600.0
2011-07-27 10:55:00,47.13,47.13,47.06,47.09,610800.0,34.8352,34.8352,34.7835,34.8056,610800.0
2011-07-27 11:00:00,47.09,47.09,46.99,47.01,986700.0,34.8056,34.8056,34.7317,34.7465,986700.0
2011-07-27 11:05:00,47.01,47.11,46.99,47.07,781000.0,34.7465,34.8204,34.7317,34.7908,781000.0
2011-07-27 11:10:00,47.06,47.1,47.02,47.09,573200.0,34.7835,34.813,34.7539,34.8056,573200.0
2011-07-27 11:15:00,47.09,47.12,47.09,47.1,668400.0,34.8056,34.8278,34.8056,34.813,668400.0
2011-07-27 11:20:00,47.11,47.12,47.06,47.08,280900.0,34.8204,34.8278,34.7835,34.7982,280900.0
2011-07-27 11:25:00,47.09,47.17,47.09,47.16,699700.0,34.8056,34.8648,34.8056,34.8574,699700.0
2011-07-27 11:30:00,47.16,47.2,47.15,47.15,1251200.0,34.8574,34.8869,34.85,34.85,1251200.0
2011-07-27 11:35:00,47.16,47.17,47.09,47.1,439400.0,34.8574,34.8648,34.8056,34.813,439400.0
2011-07-27 11:40:00,47.1,47.13,47.07,47.08,759300.0,34.813,34.8352,34.7908,34.7982,759300.0
2011-07-27 11:45:00,47.08,47.1,47.06,47.08,432500.0,34.7982,34.813,34.7835,34.7982,432500.0
2011-07-27 11:50:00,47.08,47.09,46.99,47.03,662400.0,34.7982,34.8056,34.7317,34.7613,662400.0
2011-07-27 11:55:00,47.04,47.04,46.97,47.0,826900.0,34.7687,34.7687,34.7169,34.7391,826900.0
2011-07-27 12:00:00,47.0,47.01,46.98,47.0,118600.0,34.7391,34.7465,34.7243,34.7391,118600.0
2011-07-27 12:05:00,47.0,47.0,46.93,46.95,329100.0,34.7391,34.7391,34.6874,34.7022,329100.0
2011-07-27 12:10:00,46.94,47.03,46.94,46.99,423200.0,34.6948,34.7613,34.6948,34.7317,423200.0
2011-07-27 12:15:00,47.0,47.03,46.98,47.01,197600.0,34.7391,34.7613,34.7243,34.7465,197600.0
2011-07-27 12:20:00,47.01,47.04,46.95,47.01,299200.0,34.7465,34.7687,34.7022,34.7465,299200.0
2011-07-27 12:25:00,47.01,47.05,47.0,47.05,303400.0,34.7465,34.7761,34.7391,34.7761,303400.0
2011-07-27 12:30:00,47.05,47.08,47.01,47.02,434800.0,34.7761,34.7982,34.7465,34.7539,434800.0
2011-07-27 12:35:00,47.02,47.05,47.0,47.04,96600.0,34.7539,34.7761,34.7391,34.7687,96600.0
2011-07-27 12:40:00,47.05,47.12,47.03,47.09,284100.0,34.7761,34.8278,34.7613,34.8056,284100.0
2011-07-27 12:45:00,47.09,47.13,47.09,47.11,258800.0,34.8056,34.8352,34.8056,34.8204,258800.0
2011-07-27 12:50:00,47.11,47.14,47.08,47.11,254000.0,34.8204,34.8426,34.7982,34.8204,254000.0
2011-07-27 12:55:00,47.11,47.13,47.08,47.08,404800.0,34.8204,34.8352,34.7982,34.7982,404800.0
2011-07-27 13:00:00,47.08,47.1,47.02,47.09,705500.0,34.7982,34.813,34.7539,34.8056,705500.0
2011-07-27 13:05:00,47.09,47.18,47.05,47.18,714100.0,34.8056,34.8722,34.7761,34.8722,714100.0
2011-07-27 13:10:00,47.18,47.19,47.12,47.13,135100.0,34.8722,34.8795,34.8278,34.8352,135100.0
2011-07-27 13:15:00,47.12,47.13,47.05,47.11,558500.0,34.8278,34.8352,34.7761,34.8204,558500.0
2011-07-27 13:20:00,47.11,47.11,46.99,47.01,640500.0,34.8204,34.8204,34.7317,34.7465,640500.0
2011-07-27 13:25:00,47.01,47.02,46.99,47.02,375900.0,34.7465,34.7539,34.7317,34.7539,375900.0
2011-07-27 13:30:00,47.02,47.04,47.0,47.02,629100.0,34.7539,34.7687,34.7391,34.7539,629100.0
2011-07-27 13:35:00,47.01,47.02,46.98,47.0,340100.0,34.7465,34.7539,34.7243,34.7391,340100.0
2011-07-27 13:40:00,47.0,47.15,47.0,47.14,976400.0,34.7391,34.85,34.7391,34.8426,976400.0
2011-07-27 13:45:00,47.14,47.15,47.1,47.1,272800.0,34.8426,34.85,34.813,34.813,272800.0
2011-07-27 13:50:00,47.1,47.11,47.07,47.1,203400.0,34.813,34.8204,34.7908,34.813,203400.0
2011-07-27 13:55:00,47.11,47.12,47.09,47.09,209000.0,34.8204,34.8278,34.8056,34.8056,209000.0
2011-07-27 14:00:00,47.09,47.1,47.01,47.08,313000.0,34.8056,34.813,34.7465,34.7982,313000.0
2011-07-27 14:05:00,47.08,47.1,47.03,47.05,194300.0,34.7982,34.813,34.7613,34.7761,194300.0
2011-07-27 14:10:00,47.05,47.06,47.02,47.03,205400.0,34.7761,34.7835,34.7539,34.7613,205400.0
2011-07-27 14:15:00,47.03,47.05,47.02,47.03,151600.0,34.7613,34.7761,34.7539,34.7613,151600.0
2011-07-27 14:20:00,47.03,47.05,47.03,47.04,109800.0,34.7613,34.7761,34.7613,34.7687,109800.0
2011-07-27 14:25:00,47.04,47.05,46.95,46.97,316900.0,34.7687,34.7761,34.7022,34.7169,316900.0
2011-07-27 14:30:00,46.96,46.97,46.91,46.94,409400.0,34.7095,34.7169,34.6726,34.6948,409400.0
2011-07-27 14:35:00,46.94,46.94,46.84,46.9,775600.0,34.6948,34.6948,34.6208,34.6652,775600.0
2011-07-27 14:40:00,46.9,46.9,46.82,46.85,752100.0,34.6652,34.6652,34.6061,34.6282,752100.0
2011-07-27 14:45:00,46.84,46.96,46.84,46.95,420700.0,34.6208,34.7095,34.6208,34.7022,420700.0
2011-07-27 14:50:00,46.95,46.96,46.91,46.93,581900.0,34.7022,34.7095,34.6726,34.6874,581900.0
2011-07-27 14:55:00,46.93,46.97,46.89,46.96,311500.0,34.6874,34.7169,34.6578,34.7095,311500.0
2011-07-27 15:00:00,46.97,46.99,46.94,46.94,195600.0,34.7169,34.7317,34.6948,34.6948,195600.0
2011-07-27 15:05:00,46.94,46.96,46.88,46.89,196200.0,34.6948,34.7095,34.6504,34.6578,196200.0
2011-07-27 15:10:00,46.9,46.9,46.85,46.88,384600.0,34.6652,34.6652,34.6282,34.6504,384600.0
2011-07-27 15:15:00,46.88,46.9,46.83,46.86,616600.0,34.6504,34.6652,34.6135,34.6356,616600.0
2011-07-27 15:20:00,46.86,46.86,46.75,46.79,1026600.0,34.6356,34.6356,34.5543,34.5839,1026600.0
2011-07-27 15:25:00,46.8,46.85,46.79,46.85,556700.0,34.5913,34.6282,34.5839,34.6282,556700.0
2011-07-27 15:30:00,46.86,46.94,46.85,46.92,395600.0,34.6356,34.6948,34.6282,34.68,395600.0
2011-07-27 15:35:00,46.92,46.95,46.89,46.92,394300.0,34.68,34.7022,34.6578,34.68,394300.0
2011-07-27 15:40:00,46.92,46.94,46.89,46.9,393100.0,34.68,34.6948,34.6578,34.6652,393100.0
2011-07-27 15:45:00,46.89,46.9,46.83,46.83,737900.0,34.6578,34.6652,34.6135,34.6135,737900.0
2011-07-27 15:50:00,46.84,46.91,46.79,46.91,1442600.0,34.6208,34.6726,34.5839,34.6726,1442600.0
2011-07-27 15:55:00,46.91,46.97,46.87,46.87,3839400.0,34.6726,34.7169,34.643,34.643,3839400.0
2011-07-28 09:30:00,47.12,47.2,47.04,47.04,1734900.0,34.8278,34.8869,34.7687,34.7687,1734900.0
2011-07-28 09:35:00,47.04,47.09,46.97,46.98,1455000.0,34.7687,34.8056,34.7169,34.7243,1455000.0
2011-07-28 09:40:00,46.97,46.98,46.92,46.94,409000.0,34.7169,34.7243,34.68,34.6948,409000.0
2011-07-28 09:45:00,46.94,47.02,46.91,46.98,738800.0,34.6948,34.7539,34.6726,34.7243,738800.0
2011-07-28 09:50:00,46.98,47.03,46.96,47.03,386200.0,34.7243,34.7613,34.7095,34.7613,386200.0
2011-07-28 09:55:00,47.03,47.08,47.0,47.07,1001500.0,34.7613,34.7982,34.7391,34.7908,1001500.0
2011-07-28 10:00:00,47.07,47.1,46.98,47.07,665100.0,34.7908,34.813,34.7243,34.7908,665100.0
2011-07-28 10:05:00,47.06,47.18,47.06,47.17,598300.0,34.7835,34.8722,34.7835,34.8648,598300.0
2011-07-28 10:10:00,47.18,47.21,47.16,47.19,564900.0,34.8722,34.8943,34.8574,34.8795,564900.0
2011-07-28 10:15:00,47.19,47.27,47.18,47.25,451000.0,34.8795,34.9387,34.8722,34.9239,451000.0
2011-07-28 10:20:00,47.25,47.26,47.17,47.18,793800.0,34.9239,34.9313,34.8648,34.8722,793800.0
2011-07-28 10:25:00,47.18,47.2,47.14,47.18,409900.0,34.8722,34.8869,34.8426,34.8722,409900.0
2011-07-28 10:30:00,47.18,47.22,47.14,47.16,556300.0,34.8722,34.9017,34.8426,34.8574,556300.0
2011-07-28 10:35:00,47.16,47.17,47.1,47.15,705000.0,34.8574,34.8648,34.813,34.85,705000.0
2011-07-28 10:40:00,47.15,47.18,47.12,47.15,714800.0,34.85,34.8722,34.8278,34.85,714800.0
2011-07-28 10:45:00,47.14,47.17,47.11,47.17,214800.0,34.8426,34.8648,34.8204,34.8648,214800.0
2011-07-28 10:50:00,47.17,47.17,47.12,47.12,426800.0,34.8648,34.8648,34.8278,34.8278,426800.0
2011-07-28 10:55:00,47.12,47.14,47.11,47.13,2125900.0,34.8278,34.8426,34.8204,34.8352,2125900.0
2011-07-28 11:00:00,47.13,47.17,47.1,47.17,340000.0,34.8352,34.8648,34.813,34.8648,340000.0
2011-07-28 11:05:00,47.16,47.2,47.14,47.18,657500.0,34.8574,34.8869,34.8426,34.8722,657500.0
2011-07-28 11:10:00,47.18,47.18,47.13,47.18,446200.0,34.8722,34.8722,34.8352,34.8722,446200.0
2011-07-28 11:15:00,47.18,47.18,47.14,47.16,590400.0,34.8722,34.8722,34.8426,34.8574,590400.0
2011-07-28 11:20:00,47.17,47.25,47.16,47.21,935900.0,34.8648,34.9239,34.8574,34.8943,935900.0
2011-07-28 11:25:00,47.22,47.27,47.21,47.23,1979400.0,34.9017,34.9387,34.8943,34.9091,1979400.0
2011-07-28 11:30:00,47.23,47.24,47.2,47.21,816200.0,34.9091,34.9165,34.8869,34.8943,816200.0
2011-07-28 11:35:00,47.22,47.23,47.19,47.22,160100.0,34.9017,34.9091,34.8795,34.9017,160100.0
2011-07-28 11:40:00,47.22,47.27,47.22,47.23,571400.0,34.9017,34.9387,34.9017,34.9091,571400.0
2011-07-28 11:45:00,47.23,47.25,47.19,47.2,284100.0,34.9091,34.9239,34.8795,34.8869,284100.0
2011-07-28 11:50:00,47.19,47.25,47.17,47.25,530500.0,34.8795,34.9239,34.8648,34.9239,530500.0
2011-07-28 11:55:00,47.25,47.25,47.19,47.24,990100.0,34.9239,34.9239,34.8795,34.9165,990100.0
2011-07-28 12:00:00,47.24,47.26,47.22,47.25,332700.0,34.9165,34.9313,34.9017,34.9239,332700.0
2011-07-28 12:05:00,47.25,47.26,47.22,47.23,119300.0,34.9239,34.9313,34.9017,34.9091,119300.0
2011-07-28 12:10:00,47.23,47.23,47.16,47.17,212500.0,34.9091,34.9091,34.8574,34.8648,212500.0
2011-07-28 12:15:00,47.16,47.16,47.09,47.09,311000.0,34.8574,34.8574,34.8056,34.8056,311000.0
2011-07-28 12:20:00,47.09,47.14,47.09,47.13,215100.0,34.8056,34.8426,34.8056,34.8352,215100.0
2011-07-28 12:25:00,47.12,47.14,47.11,47.13,121100.0,34.8278,34.8426,34.8204,34.8352,121100.0
2011-07-28 12:30:00,47.13,47.19,47.12,47.18,417800.0,34.8352,34.8795,34.8278,34.8722,417800.0
2011-07-28 12:35:00,47.18,47.18,47.15,47.16,456400.0,34.8722,34.8722,34.85,34.8574,456400.0
2011-07-28 12:40:00,47.16,47.19,47.14,47.16,260900.0,34.8574,34.8795,34.8426,34.8574,260900.0
2011-07-28 12:45:00,47.17,47.18,47.14,47.16,152500.0,34.8648,34.8722,34.8426,34.8574,152500.0
2011-07-28 12:50:00,47.16,47.16,47.12,47.16,155400.0,34.8574,34.8574,34.8278,34.8574,155400.0
2011-07-28 12:55:00,47.17,47.2,47.17,47.2,203200.0,34.8648,34.8869,34.8648,34.8869,203200.0
2011-07-28 13:00:00,47.19,47.2,47.16,47.19,162400.0,34.8795,34.8869,34.8574,34.8795,162400.0
2011-07-28 13:05:00,47.18,47.2,47.17,47.17,59100.0,34.8722,34.8869,34.8648,34.8648,59100.0
2011-07-28 13:10:00,47.16,47.23,47.16,47.19,122700.0,34.8574,34.9091,34.8574,34.8795,122700.0
2011-07-28 13:15:00,47.18,47.21,47.15,47.16,121000.0,34.8722,34.8943,34.85,34.8574,121000.0
2011-07-28 13:20:00,47.16,47.17,47.13,47.14,121500.0,34.8574,34.8648,34.8352,34.8426,121500.0
2011-07-28 13:25:00,47.14,47.18,47.14,47.16,115200.0,34.8426,34.8722,34.8426,34.8574,115200.0
2011-07-28 13:30:00,47.17,47.19,47.15,47.16,138400.0,34.8648,34.8795,34.85,34.8574,138400.0
2011-07-28 13:35:00,47.16,47.2,47.16,47.18,131400.0,34.8574,34.8869,34.8574,34.8722,131400.0
2011-07-28 13:40:00,47.19,47.21,47.17,47.19,242100.0,34.8795,34.8943,34.8648,34.8795,242100.0
2011-07-28 13:45:00,47.19,47.2,47.15,47.19,248100.0,34.8795,34.8869,34.85,34.8795,248100.0
2011-07-28 13:50:00,47.19,47.21,47.16,47.16,104200.0,34.8795,34.8943,34.8574,34.8574,104200.0
2011-07-28 13:55:00,47.16,47.18,47.15,47.17,145800.0,34.8574,34.8722,34.85,34.8648,145800.0
2011-07-28 14:00:00,47.18,47.19,47.14,47.14,43800.0,34.8722,34.8795,34.8426,34.8426,43800.0
2011-07-28 14:05:00,47.14,47.16,47.09,47.1,524400.0,34.8426,34.8574,34.8056,34.813,524400.0
2011-07-28 14:10:00,47.1,47.11,47.05,47.1,461800.0,34.813,34.8204,34.7761,34.813,461800.0
2011-07-28 14:15:00,47.1,47.12,47.07,47.08,181100.0,34.813,34.8278,34.7908,34.7982,181100.0
2011-07-28 14:20:00,47.08,47.12,47.07,47.1,186500.0,34.7982,34.8278,34.7908,34.813,186500.0
2011-07-28 14:25:00,47.09,47.09,47.04,47.06,188800.0,34.8056,34.8056,34.7687,34.7835,188800.0
2011-07-28 14:30:00,47.06,47.07,47.02,47.06,143900.0,34.7835,34.7908,34.7539,34.7835,143900.0
2011-07-28 14:35:00,47.06,47.07,47.01,47.01,191200.0,34.7835,34.7908,34.7465,34.7465,191200.0
2011-07-28 14:40:00,47.01,47.11,47.01,47.08,200300.0,34.7465,34.8204,34.7465,34.7982,200300.0
2011-07-28 14:45:00,47.08,47.1,47.05,47.08,73100.0,34.7982,34.813,34.7761,34.7982,73100.0
2011-07-28 14:50:00,47.09,47.15,47.09,47.15,203800.0,34.8056,34.85,34.8056,34.85,203800.0
2011-07-28 14:55:00,47.14,47.14,47.07,47.09,193300.0,34.8426,34.8426,34.7908,34.8056,193300.0
2011-07-28 15:00:00,47.09,47.09,47.02,47.02,464300.0,34.8056,34.8056,34.7539,34.7539,464300.0
2011-07-28 15:05:00,47.03,47.08,47.01,47.02,162500.0,34.7613,34.7982,34.7465,34.7539,162500.0
2011-07-28 15:10:00,47.02,47.04,47.0,47.01,113400.0,34.7539,34.7687,34.7391,34.7465,113400.0
2011-07-28 15:15:00,47.01,47.02,46.95,46.98,258600.0,34.7465,34.7539,34.7022,34.7243,258600.0
2011-07-28 15:20:00,46.97,46.97,46.9,46.91,230900.0,34.7169,34.7169,34.6652,34.6726,230900.0
2011-07-28 15:25:00,46.91,46.95,46.85,46.87,620100.0,34.6726,34.7022,34.6282,34.643,620100.0
2011-07-28 15:30:00,46.87,46.89,46.82,46.82,613300.0,34.643,34.6578,34.6061,34.6061,613300.0
2011-07-28 15:35:00,46.83,46.91,46.82,46.87,360900.0,34.6135,34.6726,34.6061,34.643,360900.0
2011-07-28 15:40:00,46.87,46.88,46.8,46.8,801300.0,34.643,34.6504,34.5913,34.5913,801300.0
2011-07-28 15:45:00,46.8,46.84,46.74,46.82,1035800.0,34.5913,34.6208,34.5469,34.6061,1035800.0
2011-07-28 15:50:00,46.82,46.91,46.81,46.9,1057400.0,34.6061,34.6726,34.5987,34.6652,1057400.0
2011-07-28 15:55:00,46.9,46.96,46.88,46.91,2306000.0,34.6652,34.7095,34.6504,34.6726,2306000.0
2011-07-29 09:30:00,46.54,46.62,46.53,46.59,1555800.0,34.3991,34.4582,34.3917,34.4361,1555800.0
2011-07-29 09:35:00,46.6,46.64,46.45,46.52,1919500.0,34.4435,34.473,34.3326,34.3843,1919500.0
2011-07-29 09:40:00,46.52,46.59,46.48,46.5,1005100.0,34.3843,34.4361,34.3548,34.3695,1005100.0
2011-07-29 09:45:00,46.49,46.59,46.42,46.58,1272900.0,34.3622,34.4361,34.3104,34.4287,1272900.0
2011-07-29 09:50:00,46.58,46.63,46.53,46.59,669000.0,34.4287,34.4656,34.3917,34.4361,669000.0
2011-07-29 09:55:00,46.6,46.73,46.59,46.7,776800.0,34.4435,34.5395,34.4361,34.5174,776800.0
2011-07-29 10:00:00,46.69,46.69,46.61,46.68,679300.0,34.51,34.51,34.4508,34.5026,679300.0
2011-07-29 10:05:00,46.68,46.79,46.68,46.75,905300.0,34.5026,34.5839,34.5026,34.5543,905300.0
2011-07-29 10:10:00,46.74,46.76,46.68,46.72,425500.0,34.5469,34.5617,34.5026,34.5322,425500.0
2011-07-29 10:15:00,46.73,46.77,46.66,46.71,1053800.0,34.5395,34.5691,34.4878,34.5248,1053800.0
2011-07-29 10:20:00,46.72,46.83,46.72,46.82,1129500.0,34.5322,34.6135,34.5322,34.6061,1129500.0
2011-07-29 10:25:00,46.82,46.83,46.76,46.81,1431000.0,34.6061,34.6135,34.5617,34.5987,1431000.0
2011-07-29 10:30:00,46.82,46.88,46.8,46.86,1021300.0,34.6061,34.6504,34.5913,34.6356,1021300.0
2011-07-29 10:35:00,46.87,46.91,46.79,46.86,758200.0,34.643,34.6726,34.5839,34.6356,758200.0
2011-07-29 10:40:00,46.87,46.87,46.77,46.84,644300.0,34.643,34.643,34.5691,34.6208,644300.0
2011-07-29 10:45:00,46.84,46.95,46.76,46.94,886000.0,34.6208,34.7022,34.5617,34.6948,886000.0
2011-07-29 10:50:00,46.95,47.07,46.94,47.06,1010000.0,34.7022,34.7908,34.6948,34.7835,1010000.0
2011-07-29 10:55:00,47.06,47.13,47.05,47.06,1178800.0,34.7835,34.8352,34.7761,34.7835,1178800.0
2011-07-29 11:00:00,47.07,47.09,47.02,47.04,476100.0,34.7908,34.8056,34.7539,34.7687,476100.0
2011-07-29 11:05:00,47.03,47.2,47.02,47.19,527800.0,34.7613,34.8869,34.7539,34.8795,527800.0
2011-07-29 11:10:00,47.19,47.23,47.13,47.14,434600.0,34.8795,34.9091,34.8352,34.8426,434600.0
2011-07-29 11:15:00,47.14,47.25,47.14,47.24,286100.0,34.8426,34.9239,34.8426,34.9165,286100.0
2011-07-29 11:20:00,47.24,47.24,47.19,47.22,288700.0,34.9165,34.9165,34.8795,34.9017,288700.0
2011-07-29 11:25:00,47.21,47.23,47.09,47.1,310400.0,34.8943,34.9091,34.8056,34.813,310400.0
2011-07-29 11:30:00,47.1,47.14,47.06,47.1,479900.0,34.813,34.8426,34.7835,34.813,479900.0
2011-07-29 11:35:00,47.1,47.1,47.05,47.05,385000.0,34.813,34.813,34.7761,34.7761,385000.0
2011-07-29 11:40:00,47.05,47.13,47.04,47.07,531200.0,34.7761,34.8352,34.7687,34.7908,531200.0
2011-07-29 11:45:00,47.08,47.12,47.01,47.03,323900.0,34.7982,34.8278,34.7465,34.7613,323900.0
2011-07-29 11:50:00,47.03,47.09,47.03,47.05,166400.0,34.7613,34.8056,34.7613,34.7761,166400.0
2011-07-29 11:55:00,47.06,47.08,47.03,47.05,586700.0,34.7835,34.7982,34.7613,34.7761,586700.0
2011-07-29 12:00:00,47.05,47.09,47.01,47.02,360500.0,34.7761,34.8056,34.7465,34.7539,360500.0
2011-07-29 12:05:00,47.02,47.07,46.97,47.05,448500.0,34.7539,34.7908,34.7169,34.7761,448500.0
2011-07-29 12:10:00,47.07,47.07,46.96,46.96,274800.0,34.7908,34.7908,34.7095,34.7095,274800.0
2011-07-29 12:15:00,46.97,47.04,46.94,47.03,241900.0,34.7169,34.7687,34.6948,34.7613,241900.0
2011-07-29 12:20:00,47.02,47.05,46.98,47.04,475600.0,34.7539,34.7761,34.7243,34.7687,475600.0
2011-07-29 12:25:00,47.04,47.05,46.98,46.99,337800.0,34.7687,34.7761,34.7243,34.7317,337800.0
2011-07-29 12:30:00,46.99,47.01,46.93,46.95,276800.0,34.7317,34.7465,34.6874,34.7022,276800.0
2011-07-29 12:35:00,46.95,47.03,46.95,47.0,641400.0,34.7022,34.7613,34.7022,34.7391,641400.0
2011-07-29 12:40:00,47.0,47.03,46.99,47.01,73900.0,34.7391,34.7613,34.7317,34.7465,73900.0
2011-07-29 12:45:00,47.01,47.02,46.96,46.96,183000.0,34.7465,34.7539,34.7095,34.7095,183000.0
2011-07-29 12:50:00,46.96,47.0,46.94,46.95,261600.0,34.7095,34.7391,34.6948,34.7022,261600.0
2011-07-29 12:55:00,46.95,47.0,46.93,46.96,87000.0,34.7022,34.7391,34.6874,34.7095,87000.0
2011-07-29 13:00:00,46.95,46.98,46.93,46.94,130600.0,34.7022,34.7243,34.6874,34.6948,130600.0
2011-07-29 13:05:00,46.94,47.03,46.93,47.02,201700.0,34.6948,34.7613,34.6874,34.7539,201700.0
2011-07-29 13:10:00,47.03,47.03,46.98,46.99,81900.0,34.7613,34.7613,34.7243,34.7317,81900.0
2011-07-29 13:15:00,47.0,47.01,46.98,47.0,282800.0,34.7391,34.7465,34.7243,34.7391,282800.0
2011-07-29 13:20:00,47.0,47.06,47.0,47.06,112500.0,34.7391,34.7835,34.7391,34.7835,112500.0
2011-07-29 13:25:00,47.05,47.06,47.01,47.04,350100.0,34.7761,34.7835,34.7465,34.7687,350100.0
2011-07-29 13:30:00,47.04,47.05,46.98,47.04,172900.0,34.7687,34.7761,34.7243,34.7687,172900.0
2011-07-29 13:35:00,47.05,47.08,47.03,47.08,235300.0,34.7761,34.7982,34.7613,34.7982,235300.0
2011-07-29 13:40:00,47.08,47.12,47.08,47.12,530300.0,34.7982,34.8278,34.7982,34.8278,530300.0
2011-07-29 13:45:00,47.12,47.12,47.11,47.12,208800.0,34.8278,34.8278,34.8204,34.8278,208800.0
2011-07-29 13:50:00,47.12,47.12,47.06,47.06,312600.0,34.8278,34.8278,34.7835,34.7835,312600.0
2011-07-29 13:55:00,47.07,47.1,47.06,47.06,231400.0,34.7908,34.813,34.7835,34.7835,231400.0
2011-07-29 14:00:00,47.07,47.09,47.01,47.07,472100.0,34.7908,34.8056,34.7465,34.7908,472100.0
2011-07-29 14:05:00,47.08,47.14,47.08,47.11,196400.0,34.7982,34.8426,34.7982,34.8204,196400.0
2011-07-29 14:10:00,47.11,47.15,47.09,47.11,514200.0,34.8204,34.85,34.8056,34.8204,514200.0
2011-07-29 14:15:00,47.12,47.13,47.08,47.08,377000.0,34.8278,34.8352,34.7982,34.7982,377000.0
2011-07-29 14:20:00,47.08,47.11,47.05,47.11,105200.0,34.7982,34.8204,34.7761,34.8204,105200.0
2011-07-29 14:25:00,47.11,47.11,47.06,47.09,101300.0,34.8204,34.8204,34.7835,34.8056,101300.0
2011-07-29 14:30:00,47.09,47.1,47.04,47.09,314600.0,34.8056,34.813,34.7687,34.8056,314600.0
2011-07-29 14:35:00,47.08,47.15,47.07,47.15,218500.0,34.7982,34.85,34.7908,34.85,218500.0
2011-07-29 14:40:00,47.14,47.17,47.11,47.11,211400.0,34.8426,34.8648,34.8204,34.8204,211400.0
2011-07-29 14:45:00,47.11,47.13,47.11,47.12,102900.0,34.8204,34.8352,34.8204,34.8278,102900.0
2011-07-29 14:50:00,47.12,47.15,47.11,47.14,88500.0,34.8278,34.85,34.8204,34.8426,88500.0
2011-07-29 14:55:00,47.14,47.19,47.11,47.11,246700.0,34.8426,34.8795,34.8204,34.8204,246700.0
2011-07-29 15:00:00,47.11,47.12,47.07,47.1,376500.0,34.8204,34.8278,34.7908,34.813,376500.0
2011-07-29 15:05:00,47.1,47.18,47.1,47.18,264800.0,34.813,34.8722,34.813,34.8722,264800.0
2011-07-29 15:10:00,47.18,47.18,47.12,47.14,398700.0,34.8722,34.8722,34.8278,34.8426,398700.0
2011-07-29 15:15:00,47.14,47.2,47.13,47.15,274600.0,34.8426,34.8869,34.8352,34.85,274600.0
2011-07-29 15:20:00,47.15,47.16,47.08,47.09,186000.0,34.85,34.8574,34.7982,34.8056,186000.0
2011-07-29 15:25:00,47.09,47.12,47.07,47.11,216700.0,34.8056,34.8278,34.7908,34.8204,216700.0
2011-07-29 15:30:00,47.11,47.11,47.04,47.06,538000.0,34.8204,34.8204,34.7687,34.7835,538000.0
2011-07-29 15:35:00,47.07,47.11,47.05,47.09,282100.0,34.7908,34.8204,34.7761,34.8056,282100.0
2011-07-29 15:40:00,47.1,47.12,47.08,47.1,428800.0,34.813,34.8278,34.7982,34.813,428800.0
2011-07-29 15:45:00,47.09,47.09,47.01,47.05,939800.0,34.8056,34.8056,34.7465,34.7761,939800.0
2011-07-29 15:50:00,47.05,47.1,47.01,47.1,690900.0,34.7761,34.813,34.7465,34.813,690900.0
2011-07-29 15:55:00,47.09,47.19,47.09,47.11,3750100.0,34.8056,34.8795,34.8056,34.8204,3750100.0
2011-08-01 09:30:00,47.67,47.69,47.48,47.49,2544500.0,35.2343,35.2491,35.0939,35.1013,2544500.0
2011-08-01 09:35:00,47.5,47.52,47.43,47.51,804900.0,35.1087,35.1235,35.0569,35.1161,804900.0
2011-08-01 09:40:00,47.51,47.51,47.4,47.47,811700.0,35.1161,35.1161,35.0348,35.0865,811700.0
2011-08-01 09:45:00,47.48,47.49,47.36,47.41,695400.0,35.0939,35.1013,35.0052,35.0422,695400.0
2011-08-01 09:50:00,47.4,47.41,47.27,47.3,1140400.0,35.0348,35.0422,34.9387,34.9608,1140400.0
2011-08-01 09:55:00,47.3,47.34,47.27,47.31,784900.0,34.9608,34.9904,34.9387,34.9682,784900.0
2011-08-01 10:00:00,47.31,47.31,46.85,46.88,2072300.0,34.9682,34.9682,34.6282,34.6504,2072300.0
2011-08-01 10:05:00,46.88,47.04,46.85,46.99,980600.0,34.6504,34.7687,34.6282,34.7317,980600.0
2011-08-01 10:10:00,46.99,47.03,46.88,46.96,832600.0,34.7317,34.7613,34.6504,34.7095,832600.0
2011-08-01 10:15:00,46.96,47.03,46.93,47.01,792600.0,34.7095,34.7613,34.6874,34.7465,792600.0
2011-08-01 10:20:00,47.01,47.09,46.98,47.03,956000.0,34.7465,34.8056,34.7243,34.7613,956000.0
2011-08-01 10:25:00,47.02,47.09,46.99,47.03,1461300.0,34.7539,34.8056,34.7317,34.7613,1461300.0
2011-08-01 10:30:00,47.03,47.08,46.99,47.0,1067100.0,34.7613,34.7982,34.7317,34.7391,1067100.0
2011-08-01 10:35:00,47.0,47.09,47.0,47.08,500000.0,34.7391,34.8056,34.7391,34.7982,500000.0
2011-08-01 10:40:00,47.08,47.09,47.01,47.06,428400.0,34.7982,34.8056,34.7465,34.7835,428400.0
2011-08-01 10:45:00,47.06,47.13,47.02,47.05,407300.0,34.7835,34.8352,34.7539,34.7761,407300.0
2011-08-01 10:50:00,47.06,47.09,46.98,47.0,460400.0,34.7835,34.8056,34.7243,34.7391,460400.0
2011-08-01 10:55:00,47.0,47.05,46.93,46.94,757000.0,34.7391,34.7761,34.6874,34.6948,757000.0
2011-08-01 11:00:00,46.94,46.95,46.81,46.83,1489100.0,34.6948,34.7022,34.5987,34.6135,1489100.0
2011-08-01 11:05:00,46.83,46.89,46.77,46.87,610700.0,34.6135,34.6578,34.5691,34.643,610700.0
2011-08-01 11:10:00,46.87,46.91,46.8,46.89,666500.0,34.643,34.6726,34.5913,34.6578,666500.0
2011-08-01 11:15:00,46.9,46.9,46.86,46.86,392800.0,34.6652,34.6652,34.6356,34.6356,392800.0
2011-08-01 11:20:00,46.86,46.92,46.86,46.86,168900.0,34.6356,34.68,34.6356,34.6356,168900.0
2011-08-01 11:25:00,46.86,46.93,46.84,46.92,411200.0,34.6356,34.6874,34.6208,34.68,411200.0
2011-08-01 11:30:00,46.92,46.92,46.77,46.78,424900.0,34.68,34.68,34.5691,34.5765,424900.0
2011-08-01 11:35:00,46.78,46.79,46.64,46.71,860600.0,34.5765,34.5839,34.473,34.5248,860600.0
2011-08-01 11:40:00,46.71,46.74,46.66,46.71,324100.0,34.5248,34.5469,34.4878,34.5248,324100.0
2011-08-01 11:45:00,46.71,46.75,46.69,46.7,960400.0,34.5248,34.5543,34.51,34.5174,960400.0
2011-08-01 11:50:00,46.7,46.73,46.68,46.7,172600.0,34.5174,34.5395,34.5026,34.5174,172600.0
2011-08-01 11:55:00,46.7,46.71,46.64,46.65,433500.0,34.5174,34.5248,34.473,34.4804,433500.0
2011-08-01 12:00:00,46.65,46.73,46.64,46.72,283500.0,34.4804,34.5395,34.473,34.5322,283500.0
2011-08-01 12:05:00,46.72,46.75,46.66,46.72,664400.0,34.5322,34.5543,34.4878,34.5322,664400.0
2011-08-01 12:10:00,46.71,46.75,46.68,46.7,302500.0,34.5248,34.5543,34.5026,34.5174,302500.0
2011-08-01 12:15:00,46.71,46.72,46.64,46.69,517300.0,34.5248,34.5322,34.473,34.51,517300.0
2011-08-01 12:20:00,46.7,46.74,46.65,46.69,301000.0,34.5174,34.5469,34.4804,34.51,301000.0
2011-08-01 12:25:00,46.69,46.79,46.68,46.78,330100.0,34.51,34.5839,34.5026,34.5765,330100.0
2011-08-01 12:30:00,46.78,46.79,46.75,46.78,82200.0,34.5765,34.5839,34.5543,34.5765,82200.0
2011-08-01 12:35:00,46.78,46.83,46.77,46.81,369400.0,34.5765,34.6135,34.5691,34.5987,369400.0
2011-08-01 12:40:00,46.8,46.8,46.75,46.77,100500.0,34.5913,34.5913,34.5543,34.5691,100500.0
2011-08-01 12:45:00,46.77,46.82,46.73,46.81,156300.0,34.5691,34.6061,34.5395,34.5987,156300.0
2011-08-01 12:50:00,46.81,46.86,46.81,46.84,123700.0,34.5987,34.6356,34.5987,34.6208,123700.0
2011-08-01 12:55:00,46.83,46.85,46.79,46.83,112400.0,34.6135,34.6282,34.5839,34.6135,112400.0
2011-08-01 13:00:00,46.83,46.85,46.8,46.84,143400.0,34.6135,34.6282,34.5913,34.6208,143400.0
2011-08-01 13:05:00,46.83,46.83,46.77,46.79,274800.0,34.6135,34.6135,34.5691,34.5839,274800.0
2011-08-01 13:10:00,46.78,46.84,46.77,46.82,374800.0,34.5765,34.6208,34.5691,34.6061,374800.0
2011-08-01 13:15:00,46.82,46.86,46.78,46.86,242200.0,34.6061,34.6356,34.5765,34.6356,242200.0
2011-08-01 13:20:00,46.85,46.89,46.84,46.84,185800.0,34.6282,34.6578,34.6208,34.6208,185800.0
2011-08-01 13:25:00,46.85,46.9,46.82,46.83,211700.0,34.6282,34.6652,34.6061,34.6135,211700.0
2011-08-01 13:30:00,46.83,46.89,46.83,46.88,133400.0,34.6135,34.6578,34.6135,34.6504,133400.0
2011-08-01 13:35:00,46.87,46.9,46.86,46.89,108000.0,34.643,34.6652,34.6356,34.6578,108000.0
2011-08-01 13:40:00,46.88,46.91,46.87,46.9,79000.0,34.6504,34.6726,34.643,34.6652,79000.0
2011-08-01 13:45:00,46.9,46.91,46.85,46.87,59700.0,34.6652,34.6726,34.6282,34.643,59700.0
2011-08-01 13:50:00,46.87,46.9,46.86,46.9,35100.0,34.643,34.6652,34.6356,34.6652,35100.0
2011-08-01 13:55:00,46.9,46.91,46.87,46.91,109500.0,34.6652,34.6726,34.643,34.6726,109500.0
2011-08-01 14:00:00,46.9,46.91,46.88,46.88,210400.0,34.6652,34.6726,34.6504,34.6504,210400.0
2011-08-01 14:05:00,46.89,46.89,46.81,46.82,125800.0,34.6578,34.6578,34.5987,34.6061,125800.0
2011-08-01 14:10:00,46.81,46.84,46.79,46.8,428000.0,34.5987,34.6208,34.5839,34.5913,428000.0
2011-08-01 14:15:00,46.8,46.84,46.78,46.83,178300.0,34.5913,34.6208,34.5765,34.6135,178300.0
2011-08-01 14:20:00,46.83,46.87,46.81,46.84,126700.0,34.6135,34.643,34.5987,34.6208,126700.0
2011-08-01 14:25:00,46.84,46.87,46.83,46.84,180100.0,34.6208,34.643,34.6135,34.6208,180100.0
2011-08-01 14:30:00,46.83,46.88,46.82,46.86,194400.0,34.6135,34.6504,34.6061,34.6356,194400.0
2011-08-01 14:35:00,46.87,46.9,46.86,46.89,120500.0,34.643,34.6652,34.6356,34.6578,120500.0
2011-08-01 14:40:00,46.89,46.92,46.87,46.89,186800.0,34.6578,34.68,34.643,34.6578,186800.0
2011-08-01 14:45:00,46.89,46.97,46.89,46.94,178200.0,34.6578,34.7169,34.6578,34.6948,178200.0
2011-08-01 14:50:00,46.94,46.97,46.9,46.97,227400.0,34.6948,34.7169,34.6652,34.7169,227400.0
2011-08-01 14:55:00,46.97,47.01,46.96,46.99,186800.0,34.7169,34.7465,34.7095,34.7317,186800.0
2011-08-01 15:00:00,46.99,47.13,46.98,47.08,1254600.0,34.7317,34.8352,34.7243,34.7982,1254600.0
2011-08-01 15:05:00,47.08,47.09,47.02,47.09,526300.0,34.7982,34.8056,34.7539,34.8056,526300.0
2011-08-01 15:10:00,47.08,47.11,47.04,47.07,452700.0,34.7982,34.8204,34.7687,34.7908,452700.0
2011-08-01 15:15:00,47.07,47.09,46.98,47.05,397200.0,34.7908,34.8056,34.7243,34.7761,397200.0
2011-08-01 15:20:00,47.05,47.09,47.03,47.07,301800.0,34.7761,34.8056,34.7613,34.7908,301800.0
2011-08-01 15:25:00,47.08,47.08,47.04,47.04,295400.0,34.7982,34.7982,34.7687,34.7687,295400.0
2011-08-01 15:30:00,47.04,47.07,46.95,46.97,668600.0,34.7687,34.7908,34.7022,34.7169,668600.0
2011-08-01 15:35:00,46.97,47.08,46.92,47.08,509400.0,34.7169,34.7982,34.68,34.7982,509400.0
2011-08-01 15:40:00,47.08,47.11,47.06,47.06,488400.0,34.7982,34.8204,34.7835,34.7835,488400.0
2011-08-01 15:45:00,47.06,47.12,47.04,47.08,688900.0,34.7835,34.8278,34.7687,34.7982,688900.0
2011-08-01 15:50:00,47.07,47.1,46.96,46.99,1365600.0,34.7908,34.813,34.7095,34.7317,1365600.0
2011-08-01 15:55:00,46.99,47.08,46.98,47.06,3110500.0,34.7317,34.7982,34.7243,34.7835,3110500.0
2011-08-02 09:30:00,46.68,46.73,46.62,46.65,1695900.0,34.5026,34.5395,34.4582,34.4804,1695900.0
2011-08-02 09:35:00,46.65,46.66,46.57,46.65,1432600.0,34.4804,34.4878,34.4213,34.4804,1432600.0
2011-08-02 09:40:00,46.66,46.7,46.61,46.63,1282300.0,34.4878,34.5174,34.4508,34.4656,1282300.0
2011-08-02 09:45:00,46.63,46.72,46.63,46.67,915700.0,34.4656,34.5322,34.4656,34.4952,915700.0
2011-08-02 09:50:00,46.67,46.73,46.62,46.66,694800.0,34.4952,34.5395,34.4582,34.4878,694800.0
2011-08-02 09:55:00,46.66,46.73,46.64,46.71,460600.0,34.4878,34.5395,34.473,34.5248,460600.0
2011-08-02 10:00:00,46.71,46.76,46.68,46.7,884700.0,34.5248,34.5617,34.5026,34.5174,884700.0
2011-08-02 10:05:00,46.69,46.71,46.6,46.62,705200.0,34.51,34.5248,34.4435,34.4582,705200.0
2011-08-02 10:10:00,46.62,46.68,46.62,46.64,553500.0,34.4582,34.5026,34.4582,34.473,553500.0
2011-08-02 10:15:00,46.63,46.65,46.55,46.56,668400.0,34.4656,34.4804,34.4065,34.4139,668400.0
2011-08-02 10:20:00,46.55,46.58,46.52,46.56,644300.0,34.4065,34.4287,34.3843,34.4139,644300.0
2011-08-02 10:25:00,46.56,46.57,46.48,46.52,824200.0,34.4139,34.4213,34.3548,34.3843,824200.0
2011-08-02 10:30:00,46.52,46.52,46.46,46.5,506100.0,34.3843,34.3843,34.34,34.3695,506100.0
2011-08-02 10:35:00,46.5,46.54,46.49,46.5,1033600.0,34.3695,34.3991,34.3622,34.3695,1033600.0
2011-08-02 10:40:00,46.5,46.55,46.49,46.55,493000.0,34.3695,34.4065,34.3622,34.4065,493000.0
2011-08-02 10:45:00,46.55,46.55,46.47,46.48,964300.0,34.4065,34.4065,34.3474,34.3548,964300.0
2011-08-02 10:50:00,46.47,46.48,46.37,46.39,1115400.0,34.3474,34.3548,34.2735,34.2882,1115400.0
2011-08-02 10:55:00,46.38,46.4,46.34,46.36,659200.0,34.2808,34.2956,34.2513,34.2661,659200.0
2011-08-02 11:00:00,46.36,46.36,46.26,46.32,723200.0,34.2661,34.2661,34.1922,34.2365,723200.0
2011-08-02 11:05:00,46.32,46.38,46.28,46.28,605600.0,34.2365,34.2808,34.2069,34.2069,605600.0
2011-08-02 11:10:00,46.27,46.28,46.17,46.24,2263200.0,34.1995,34.2069,34.1256,34.1774,2263200.0
2011-08-02 11:15:00,46.24,46.27,46.19,46.21,491700.0,34.1774,34.1995,34.1404,34.1552,491700.0
2011-08-02 11:20:00,46.2,46.23,46.12,46.16,1152700.0,34.1478,34.17,34.0887,34.1182,1152700.0
2011-08-02 11:25:00,46.16,46.21,46.16,46.2,1351200.0,34.1182,34.1552,34.1182,34.1478,1351200.0
2011-08-02 11:30:00,46.2,46.25,46.2,46.2,1032100.0,34.1478,34.1848,34.1478,34.1478,1032100.0
2011-08-02 11:35:00,46.21,46.25,46.2,46.21,400300.0,34.1552,34.1848,34.1478,34.1552,400300.0
2011-08-02 11:40:00,46.21,46.21,46.16,46.18,414900.0,34.1552,34.1552,34.1182,34.133,414900.0
2011-08-02 11:45:00,46.18,46.23,46.16,46.23,427700.0,34.133,34.17,34.1182,34.17,427700.0
2011-08-02 11:50:00,46.23,46.28,46.22,46.23,640000.0,34.17,34.2069,34.1626,34.17,640000.0
2011-08-02 11:55:00,46.23,46.24,46.2,46.22,275800.0,34.17,34.1774,34.1478,34.1626,275800.0
2011-08-02 12:00:00,46.22,46.23,46.16,46.16,335800.0,34.1626,34.17,34.1182,34.1182,335800.0
2011-08-02 12:05:00,46.17,46.22,46.14,46.17,354000.0,34.1256,34.1626,34.1035,34.1256,354000.0
2011-08-02 12:10:00,46.16,46.2,46.14,46.2,239900.0,34.1182,34.1478,34.1035,34.1478,239900.0
2011-08-02 12:15:00,46.2,46.27,46.19,46.27,500000.0,34.1478,34.1995,34.1404,34.1995,500000.0
2011-08-02 12:20:00,46.27,46.31,46.26,46.27,252500.0,34.1995,34.2291,34.1922,34.1995,252500.0
2011-08-02 12:25:00,46.27,46.27,46.23,46.24,215300.0,34.1995,34.1995,34.17,34.1774,215300.0
2011-08-02 12:30:00,46.25,46.26,46.17,46.21,534100.0,34.1848,34.1922,34.1256,34.1552,534100.0
2011-08-02 12:35:00,46.22,46.22,46.13,46.15,204300.0,34.1626,34.1626,34.0961,34.1108,204300.0
2011-08-02 12:40:00,46.15,46.21,46.14,46.15,223900.0,34.1108,34.1552,34.1035,34.1108,223900.0
2011-08-02 12:45:00,46.14,46.14,46.0,46.03,709800.0,34.1035,34.1035,34.0,34.0222,709800.0
2011-08-02 12:50:00,46.03,46.04,45.96,45.96,831900.0,34.0222,34.0295,33.9704,33.9704,831900.0
2011-08-02 12:55:00,45.97,46.02,45.95,46.01,872000.0,33.9778,34.0148,33.963,34.0074,872000.0
2011-08-02 13:00:00,46.01,46.14,46.0,46.09,327100.0,34.0074,34.1035,34.0,34.0665,327100.0
2011-08-02 13:05:00,46.09,46.16,46.04,46.14,362400.0,34.0665,34.1182,34.0295,34.1035,362400.0
2011-08-02 13:10:00,46.15,46.15,46.07,46.08,214700.0,34.1108,34.1108,34.0517,34.0591,214700.0
2011-08-02 13:15:00,46.07,46.19,46.07,46.17,287000.0,34.0517,34.1404,34.0517,34.1256,287000.0
2011-08-02 13:20:00,46.17,46.21,46.16,46.19,365400.0,34.1256,34.1552,34.1182,34.1404,365400.0
2011-08-02 13:25:00,46.19,46.2,46.14,46.16,190800.0,34.1404,34.1478,34.1035,34.1182,190800.0
2011-08-02 13:30:00,46.16,46.18,46.14,46.15,234100.0,34.1182,34.133,34.1035,34.1108,234100.0
2011-08-02 13:35:00,46.15,46.15,46.04,46.08,557200.0,34.1108,34.1108,34.0295,34.0591,557200.0
2011-08-02 13:40:00,46.08,46.1,46.06,46.07,202600.0,34.0591,34.0739,34.0443,34.0517,202600.0
2011-08-02 13:45:00,46.08,46.1,46.01,46.06,461100.0,34.0591,34.0739,34.0074,34.0443,461100.0
2011-08-02 13:50:00,46.07,46.07,45.96,45.98,920200.0,34.0517,34.0517,33.9704,33.9852,920200.0
2011-08-02 13:55:00,45.98,45.99,45.89,45.92,974100.0,33.9852,33.9926,33.9187,33.9408,974100.0
2011-08-02 14:00:00,45.91,46.02,45.91,46.01,504400.0,33.9335,34.0148,33.9335,34.0074,504400.0
2011-08-02 14:05:00,46.01,46.05,45.97,45.99,466300.0,34.0074,34.0369,33.9778,33.9926,466300.0
2011-08-02 14:10:00,45.99,46.08,45.98,46.08,211900.0,33.9926,34.0591,33.9852,34.0591,211900.0
2011-08-02 14:15:00,46.08,46.12,46.06,46.11,474000.0,34.0591,34.0887,34.0443,34.0813,474000.0
2011-08-02 14:20:00,46.12,46.13,46.06,46.06,212000.0,34.0887,34.0961,34.0443,34.0443,212000.0
2011-08-02 14:25:00,46.06,46.07,46.03,46.05,175000.0,34.0443,34.0517,34.0222,34.0369,175000.0
2011-08-02 14:30:00,46.05,46.05,45.98,46.0,414500.0,34.0369,34.0369,33.9852,34.0,414500.0
2011-08-02 14:35:00,46.0,46.02,45.97,45.97,435200.0,34.0,34.0148,33.9778,33.9778,435200.0
2011-08-02 14:40:00,45.96,45.97,45.94,45.95,347400.0,33.9704,33.9778,33.9556,33.963,347400.0
2011-08-02 14:45:00,45.95,45.99,45.95,45.98,341500.0,33.963,33.9926,33.963,33.9852,341500.0
2011-08-02 14:50:00,45.98,46.05,45.98,46.05,316700.0,33.9852,34.0369,33.9852,34.0369,316700.0
2011-08-02 14:55:00,46.05,46.09,46.04,46.07,397800.0,34.0369,34.0665,34.0295,34.0517,397800.0
2011-08-02 15:00:00,46.07,46.08,46.01,46.03,515700.0,34.0517,34.0591,34.0074,34.0222,515700.0
2011-08-02 15:05:00,46.03,46.05,46.0,46.04,616200.0,34.0222,34.0369,34.0,34.0295,616200.0
2011-08-02 15:10:00,46.03,46.04,45.94,45.96,497900.0,34.0222,34.0295,33.9556,33.9704,497900.0
2011-08-02 15:15:00,45.96,46.0,45.93,45.95,682600.0,33.9704,34.0,33.9482,33.963,682600.0
2011-08-02 15:20:00,45.95,45.95,45.89,45.9,823600.0,33.963,33.963,33.9187,33.9261,823600.0
2011-08-02 15:25:00,45.89,45.89,45.82,45.84,1126800.0,33.9187,33.9187,33.8669,33.8817,1126800.0
2011-08-02 15:30:00,45.84,45.88,45.82,45.86,984300.0,33.8817,33.9113,33.8669,33.8965,984300.0
2011-08-02 15:35:00,45.86,45.87,45.82,45.82,1106800.0,33.8965,33.9039,33.8669,33.8669,1106800.0
2011-08-02 15:40:00,45.83,45.83,45.7,45.73,1649900.0,33.8743,33.8743,33.7782,33.8004,1649900.0
2011-08-02 15:45:00,45.73,45.78,45.73,45.75,2340800.0,33.8004,33.8374,33.8004,33.8152,2340800.0
2011-08-02 15:50:00,45.76,45.76,45.68,45.7,4546700.0,33.8226,33.8226,33.7635,33.7782,4546700.0
2011-08-02 15:55:00,45.7,45.74,45.59,45.61,6727000.0,33.7782,33.8078,33.6969,33.7117,6727000.0
2011-08-03 09:30:00,45.6,45.63,45.53,45.57,2267600.0,33.7043,33.7265,33.6526,33.6822,2267600.0
2011-08-03 09:35:00,45.57,45.59,45.48,45.49,1811800.0,33.6822,33.6969,33.6156,33.623,1811800.0
2011-08-03 09:40:00,45.5,45.52,45.38,45.39,1142600.0,33.6304,33.6452,33.5417,33.5491,1142600.0
2011-08-03 09:45:00,45.39,45.4,45.28,45.35,1343600.0,33.5491,33.5565,33.4678,33.5195,1343600.0
2011-08-03 09:50:00,45.35,45.46,45.34,45.42,721000.0,33.5195,33.6008,33.5122,33.5713,721000.0
2011-08-03 09:55:00,45.42,45.5,45.39,45.49,911600.0,33.5713,33.6304,33.5491,33.623,911600.0
2011-08-03 10:00:00,45.49,45.58,45.42,45.49,1652600.0,33.623,33.6895,33.5713,33.623,1652600.0
2011-08-03 10:05:00,45.48,45.49,45.36,45.41,980300.0,33.6156,33.623,33.5269,33.5639,980300.0
2011-08-03 10:10:00,45.41,45.44,45.29,45.33,1229800.0,33.5639,33.5861,33.4752,33.5048,1229800.0
2011-08-03 10:15:00,45.33,45.33,45.18,45.21,3133800.0,33.5048,33.5048,33.3939,33.4161,3133800.0
2011-08-03 10:20:00,45.21,45.21,44.98,45.03,2796500.0,33.4161,33.4161,33.2461,33.283,2796500.0
2011-08-03 10:25:00,45.03,45.09,45.01,45.07,941000.0,33.283,33.3274,33.2682,33.3126,941000.0
2011-08-03 10:30:00,45.07,45.07,44.82,44.86,1719700.0,33.3126,33.3126,33.1278,33.1574,1719700.0
2011-08-03 10:35:00,44.86,44.91,44.66,44.78,2287500.0,33.1574,33.1943,33.0095,33.0982,2287500.0
2011-08-03 10:40:00,44.78,44.83,44.67,44.8,2042000.0,33.0982,33.1352,33.0169,33.113,2042000.0
2011-08-03 10:45:00,44.81,44.81,44.75,44.8,1132900.0,33.1204,33.1204,33.0761,33.113,1132900.0
2011-08-03 10:50:00,44.8,44.96,44.75,44.95,1219500.0,33.113,33.2313,33.0761,33.2239,1219500.0
2011-08-03 10:55:00,44.95,44.98,44.91,44.97,1790300.0,33.2239,33.2461,33.1943,33.2387,1790300.0
2011-08-03 11:00:00,44.98,45.13,44.96,44.97,1067100.0,33.2461,33.3569,33.2313,33.2387,1067100.0
2011-08-03 11:05:00,44.97,45.0,44.87,44.9,753100.0,33.2387,33.2608,33.1648,33.1869,753100.0
2011-08-03 11:10:00,44.89,45.06,44.87,45.06,946000.0,33.1795,33.3052,33.1648,33.3052,946000.0
2011-08-03 11:15:00,45.06,45.3,45.01,45.23,2341000.0,33.3052,33.4826,33.2682,33.4308,2341000.0
2011-08-03 11:20:00,45.23,45.26,45.17,45.19,694900.0,33.4308,33.453,33.3865,33.4013,694900.0
2011-08-03 11:25:00,45.2,45.25,45.13,45.16,1031900.0,33.4087,33.4456,33.3569,33.3791,1031900.0
2011-08-03 11:30:00,45.16,45.23,45.15,45.21,611300.0,33.3791,33.4308,33.3717,33.4161,611300.0
2011-08-03 11:35:00,45.21,45.25,45.17,45.21,465800.0,33.4161,33.4456,33.3865,33.4161,465800.0
2011-08-03 11:40:00,45.21,45.21,45.04,45.07,850300.0,33.4161,33.4161,33.2904,33.3126,850300.0
2011-08-03 11:45:00,45.07,45.09,45.01,45.06,694300.0,33.3126,33.3274,33.2682,33.3052,694300.0
2011-08-03 11:50:00,45.06,45.14,45.04,45.13,495400.0,33.3052,33.3643,33.2904,33.3569,495400.0
2011-08-03 11:55:00,45.13,45.16,45.04,45.04,579700.0,33.3569,33.3791,33.2904,33.2904,579700.0
2011-08-03 12:00:00,45.05,45.06,44.88,44.94,920900.0,33.2978,33.3052,33.1722,33.2165,920900.0
2011-08-03 12:05:00,44.94,44.98,44.91,44.97,377100.0,33.2165,33.2461,33.1943,33.2387,377100.0
2011-08-03 12:10:00,44.96,44.98,44.94,44.95,225500.0,33.2313,33.2461,33.2165,33.2239,225500.0
2011-08-03 12:15:00,44.95,44.95,44.85,44.88,461200.0,33.2239,33.2239,33.15,33.1722,461200.0
2011-08-03 12:20:00,44.88,44.88,44.79,44.87,1008400.0,33.1722,33.1722,33.1056,33.1648,1008400.0
2011-08-03 12:25:00,44.87,44.91,44.86,44.9,534300.0,33.1648,33.1943,33.1574,33.1869,534300.0
2011-08-03 12:30:00,44.9,44.91,44.84,44.89,288100.0,33.1869,33.1943,33.1426,33.1795,288100.0
2011-08-03 12:35:00,44.9,45.0,44.89,44.98,374000.0,33.1869,33.2608,33.1795,33.2461,374000.0
2011-08-03 12:40:00,44.97,45.0,44.93,45.0,402100.0,33.2387,33.2608,33.2091,33.2608,402100.0
2011-08-03 12:45:00,45.0,45.01,44.96,45.01,207300.0,33.2608,33.2682,33.2313,33.2682,207300.0
2011-08-03 12:50:00,45.01,45.09,45.01,45.03,329700.0,33.2682,33.3274,33.2682,33.283,329700.0
2011-08-03 12:55:00,45.03,45.03,44.97,45.02,416600.0,33.283,33.283,33.2387,33.2756,416600.0
2011-08-03 13:00:00,45.01,45.01,44.91,44.91,378500.0,33.2682,33.2682,33.1943,33.1943,378500.0
2011-08-03 13:05:00,44.91,44.97,44.91,44.95,138200.0,33.1943,33.2387,33.1943,33.2239,138200.0
2011-08-03 13:10:00,44.95,45.04,44.93,45.02,262700.0,33.2239,33.2904,33.2091,33.2756,262700.0
2011-08-03 13:15:00,45.03,45.06,45.02,45.03,532800.0,33.283,33.3052,33.2756,33.283,532800.0
2011-08-03 13:20:00,45.04,45.13,45.01,45.12,192100.0,33.2904,33.3569,33.2682,33.3495,192100.0
2011-08-03 13:25:00,45.12,45.12,45.04,45.09,351500.0,33.3495,33.3495,33.2904,33.3274,351500.0
2011-08-03 13:30:00,45.09,45.21,45.08,45.2,427100.0,33.3274,33.4161,33.32,33.4087,427100.0
2011-08-03 13:35:00,45.2,45.33,45.16,45.32,2237200.0,33.4087,33.5048,33.3791,33.4974,2237200.0
2011-08-03 13:40:00,45.33,45.44,45.32,45.42,1506800.0,33.5048,33.5861,33.4974,33.5713,1506800.0
2011-08-03 13:45:00,45.43,45.52,45.42,45.44,1075300.0,33.5787,33.6452,33.5713,33.5861,1075300.0
2011-08-03 13:50:00,45.43,45.44,45.35,45.39,697100.0,33.5787,33.5861,33.5195,33.5491,697100.0
2011-08-03 13:55:00,45.39,45.42,45.29,45.33,780600.0,33.5491,33.5713,33.4752,33.5048,780600.0
2011-08-03 14:00:00,45.34,45.41,45.33,45.4,1263000.0,33.5122,33.5639,33.5048,33.5565,1263000.0
2011-08-03 14:05:00,45.41,45.41,45.3,45.32,443000.0,33.5639,33.5639,33.4826,33.4974,443000.0
2011-08-03 14:10:00,45.32,45.38,45.32,45.37,825600.0,33.4974,33.5417,33.4974,33.5343,825600.0
2011-08-03 14:15:00,45.36,45.37,45.24,45.25,496000.0,33.5269,33.5343,33.4382,33.4456,496000.0
2011-08-03 14:20:00,45.24,45.34,45.21,45.3,471900.0,33.4382,33.5122,33.4161,33.4826,471900.0
2011-08-03 14:25:00,45.29,45.31,45.2,45.24,554200.0,33.4752,33.49,33.4087,33.4382,554200.0
2011-08-03 14:30:00,45.25,45.28,45.16,45.18,628800.0,33.4456,33.4678,33.3791,33.3939,628800.0
2011-08-03 14:35:00,45.18,45.22,45.17,45.2,207900.0,33.3939,33.4235,33.3865,33.4087,207900.0
2011-08-03 14:40:00,45.21,45.29,45.2,45.24,272100.0,33.4161,33.4752,33.4087,33.4382,272100.0
2011-08-03 14:45:00,45.23,45.29,45.17,45.29,307000.0,33.4308,33.4752,33.3865,33.4752,307000.0
2011-08-03 14:50:00,45.28,45.29,45.22,45.25,201300.0,33.4678,33.4752,33.4235,33.4456,201300.0
2011-08-03 14:55:00,45.26,45.32,45.23,45.27,311100.0,33.453,33.4974,33.4308,33.4604,311100.0
2011-08-03 15:00:00,45.27,45.34,45.25,45.3,306700.0,33.4604,33.5122,33.4456,33.4826,306700.0
2011-08-03 15:05:00,45.3,45.34,45.23,45.24,230300.0,33.4826,33.5122,33.4308,33.4382,230300.0
2011-08-03 15:10:00,45.23,45.32,45.22,45.24,453200.0,33.4308,33.4974,33.4235,33.4382,453200.0
2011-08-03 15:15:00,45.23,45.38,45.23,45.38,498600.0,33.4308,33.5417,33.4308,33.5417,498600.0
2011-08-03 15:20:00,45.38,45.44,45.36,45.41,626300.0,33.5417,33.5861,33.5269,33.5639,626300.0
2011-08-03 15:25:00,45.41,45.48,45.39,45.4,435400.0,33.5639,33.6156,33.5491,33.5565,435400.0
2011-08-03 15:30:00,45.4,45.4,45.35,45.37,503300.0,33.5565,33.5565,33.5195,33.5343,503300.0
2011-08-03 15:35:00,45.37,45.38,45.34,45.38,251200.0,33.5343,33.5417,33.5122,33.5417,251200.0
2011-08-03 15:40:00,45.38,45.46,45.36,45.38,590400.0,33.5417,33.6008,33.5269,33.5417,590400.0
2011-08-03 15:45:00,45.38,45.42,45.34,45.37,1013200.0,33.5417,33.5713,33.5122,33.5343,1013200.0
2011-08-03 15:50:00,45.37,45.44,45.37,45.42,1705900.0,33.5343,33.5861,33.5343,33.5713,1705900.0
2011-08-03 15:55:00,45.42,45.49,45.41,45.47,1635500.0,33.5713,33.623,33.5639,33.6082,1635500.0
2011-08-04 09:30:00,44.23,44.3,44.13,44.21,2282800.0,32.6917,32.7435,32.6178,32.6769,2282800.0
2011-08-04 09:35:00,44.2,44.29,44.18,44.25,2140400.0,32.6695,32.7361,32.6548,32.7065,2140400.0
2011-08-04 09:40:00,44.25,44.36,44.18,44.18,1137200.0,32.7065,32.7878,32.6548,32.6548,1137200.0
2011-08-04 09:45:00,44.18,44.29,44.14,44.14,1169300.0,32.6548,32.7361,32.6252,32.6252,1169300.0
2011-08-04 09:50:00,44.14,44.16,44.08,44.13,1061200.0,32.6252,32.64,32.5808,32.6178,1061200.0
2011-08-04 09:55:00,44.13,44.27,44.13,44.23,1297500.0,32.6178,32.7213,32.6178,32.6917,1297500.0
2011-08-04 10:00:00,44.23,44.3,44.18,44.2,1668700.0,32.6917,32.7435,32.6548,32.6695,1668700.0
2011-08-04 10:05:00,44.19,44.22,44.13,44.16,1142100.0,32.6622,32.6843,32.6178,32.64,1142100.0
2011-08-04 10:10:00,44.15,44.15,44.03,44.07,1610000.0,32.6326,32.6326,32.5439,32.5735,1610000.0
2011-08-04 10:15:00,44.06,44.06,43.88,43.88,1754000.0,32.5661,32.5661,32.433,32.433,1754000.0
2011-08-04 10:20:00,43.88,44.01,43.88,43.99,1075500.0,32.433,32.5291,32.433,32.5143,1075500.0
2011-08-04 10:25:00,44.0,44.1,43.99,44.01,988400.0,32.5217,32.5956,32.5143,32.5291,988400.0
2011-08-04 10:30:00,44.02,44.11,43.99,44.06,849400.0,32.5365,32.603,32.5143,32.5661,849400.0
2011-08-04 10:35:00,44.05,44.1,43.98,44.03,647500.0,32.5587,32.5956,32.5069,32.5439,647500.0
2011-08-04 10:40:00,44.03,44.03,43.88,43.93,1052600.0,32.5439,32.5439,32.433,32.47,1052600.0
2011-08-04 10:45:00,43.93,43.93,43.82,43.87,1481500.0,32.47,32.47,32.3887,32.4256,1481500.0
2011-08-04 10:50:00,43.86,43.87,43.75,43.76,1145500.0,32.4182,32.4256,32.3369,32.3443,1145500.0
2011-08-04 10:55:00,43.76,43.76,43.64,43.69,1769900.0,32.3443,32.3443,32.2556,32.2926,1769900.0
2011-08-04 11:00:00,43.69,43.73,43.57,43.71,985700.0,32.2926,32.3222,32.2039,32.3074,985700.0
2011-08-04 11:05:00,43.71,43.76,43.67,43.69,838500.0,32.3074,32.3443,32.2778,32.2926,838500.0
2011-08-04 11:10:00,43.69,43.7,43.58,43.62,913400.0,32.2926,32.3,32.2113,32.2408,913400.0
2011-08-04 11:15:00,43.63,43.7,43.59,43.68,1944300.0,32.2482,32.3,32.2187,32.2852,1944300.0
2011-08-04 11:20:00,43.68,43.75,43.56,43.58,1462300.0,32.2852,32.3369,32.1965,32.2113,1462300.0
2011-08-04 11:25:00,43.57,43.62,43.49,43.53,2798100.0,32.2039,32.2408,32.1448,32.1743,2798100.0
2011-08-04 11:30:00,43.53,43.75,43.51,43.73,2364200.0,32.1743,32.3369,32.1595,32.3222,2364200.0
2011-08-04 11:35:00,43.73,43.74,43.57,43.59,1309700.0,32.3222,32.3295,32.2039,32.2187,1309700.0
2011-08-04 11:40:00,43.58,43.59,43.37,43.41,1017200.0,32.2113,32.2187,32.0561,32.0856,1017200.0
2011-08-04 11:45:00,43.4,43.43,43.18,43.24,4170400.0,32.0782,32.1004,31.9156,31.96,4170400.0
2011-08-04 11:50:00,43.24,43.28,43.16,43.26,1329500.0,31.96,31.9895,31.9008,31.9748,1329500.0
2011-08-04 11:55:00,43.26,43.34,43.25,43.33,661000.0,31.9748,32.0339,31.9674,32.0265,661000.0
2011-08-04 12:00:00,43.33,43.45,43.27,43.45,820600.0,32.0265,32.1152,31.9822,32.1152,820600.0
2011-08-04 12:05:00,43.45,43.52,43.41,43.44,2500500.0,32.1152,32.1669,32.0856,32.1078,2500500.0
2011-08-04 12:10:00,43.44,43.57,43.43,43.55,2189900.0,32.1078,32.2039,32.1004,32.1891,2189900.0
2011-08-04 12:15:00,43.55,43.57,41.51,43.39,2462600.0,32.1891,32.2039,30.6813,32.0708,2462600.0
2011-08-04 12:20:00,43.39,43.45,43.34,43.34,1261900.0,32.0708,32.1152,32.0339,32.0339,1261900.0
2011-08-04 12:25:00,43.34,43.5,43.3,43.46,853600.0,32.0339,32.1522,32.0043,32.1226,853600.0
2011-08-04 12:30:00,43.47,43.61,43.47,43.59,899000.0,32.13,32.2335,32.13,32.2187,899000.0
2011-08-04 12:35:00,43.59,43.64,43.56,43.62,1750600.0,32.2187,32.2556,32.1965,32.2408,1750600.0
2011-08-04 12:40:00,43.6,43.66,43.6,43.65,479100.0,32.2261,32.2704,32.2261,32.263,479100.0
2011-08-04 12:45:00,43.65,43.73,43.64,43.71,892800.0,32.263,32.3222,32.2556,32.3074,892800.0
2011-08-04 12:50:00,43.7,43.7,43.61,43.67,674500.0,32.3,32.3,32.2335,32.2778,674500.0
2011-08-04 12:55:00,43.67,43.69,43.56,43.56,366300.0,32.2778,32.2926,32.1965,32.1965,366300.0
2011-08-04 13:00:00,43.57,43.68,43.55,43.58,353800.0,32.2039,32.2852,32.1891,32.2113,353800.0
2011-08-04 13:05:00,43.58,43.69,43.57,43.65,852100.0,32.2113,32.2926,32.2039,32.263,852100.0
2011-08-04 13:10:00,43.66,43.67,43.58,43.62,1103200.0,32.2704,32.2778,32.2113,32.2408,1103200.0
2011-08-04 13:15:00,43.63,43.63,43.59,43.59,641100.0,32.2482,32.2482,32.2187,32.2187,641100.0
2011-08-04 13:20:00,43.6,43.67,43.59,43.63,1102300.0,32.2261,32.2778,32.2187,32.2482,1102300.0
2011-08-04 13:25:00,43.63,43.71,43.63,43.67,770500.0,32.2482,32.3074,32.2482,32.2778,770500.0
2011-08-04 13:30:00,43.67,43.67,43.59,43.59,414300.0,32.2778,32.2778,32.2187,32.2187,414300.0
2011-08-04 13:35:00,43.59,43.61,43.55,43.59,629200.0,32.2187,32.2335,32.1891,32.2187,629200.0
2011-08-04 13:40:00,43.58,43.61,43.43,43.45,708300.0,32.2113,32.2335,32.1004,32.1152,708300.0
2011-08-04 13:45:00,43.44,43.45,43.33,43.38,698500.0,32.1078,32.1152,32.0265,32.0635,698500.0
2011-08-04 13:50:00,43.37,43.43,43.34,43.35,1197600.0,32.0561,32.1004,32.0339,32.0413,1197600.0
2011-08-04 13:55:00,43.35,43.44,43.31,43.36,1564300.0,32.0413,32.1078,32.0117,32.0487,1564300.0
2011-08-04 14:00:00,43.38,43.41,43.3,43.36,2676700.0,32.0635,32.0856,32.0043,32.0487,2676700.0
2011-08-04 14:05:00,43.36,43.37,43.27,43.32,1022000.0,32.0487,32.0561,31.9822,32.0191,1022000.0
2011-08-04 14:10:00,43.32,43.32,43.21,43.26,1520300.0,32.0191,32.0191,31.9378,31.9748,1520300.0
2011-08-04 14:15:00,43.26,43.28,43.17,43.18,3680300.0,31.9748,31.9895,31.9082,31.9156,3680300.0
2011-08-04 14:20:00,43.18,43.26,43.12,43.17,948900.0,31.9156,31.9748,31.8713,31.9082,948900.0
2011-08-04 14:25:00,43.17,43.21,43.07,43.17,1357600.0,31.9082,31.9378,31.8343,31.9082,1357600.0
2011-08-04 14:30:00,43.16,43.34,43.13,43.33,813500.0,31.9008,32.0339,31.8787,32.0265,813500.0
2011-08-04 14:35:00,43.33,43.42,43.31,43.39,869400.0,32.0265,32.093,32.0117,32.0708,869400.0
2011-08-04 14:40:00,43.39,43.47,43.37,43.4,621800.0,32.0708,32.13,32.0561,32.0782,621800.0
2011-08-04 14:45:00,43.4,43.48,43.33,43.42,569100.0,32.0782,32.1374,32.0265,32.093,569100.0
2011-08-04 14:50:00,43.42,43.42,43.37,43.37,2411300.0,32.093,32.093,32.0561,32.0561,2411300.0
2011-08-04 14:55:00,43.36,43.36,43.25,43.3,666100.0,32.0487,32.0487,31.9674,32.0043,666100.0
2011-08-04 15:00:00,43.3,43.39,43.22,43.38,659800.0,32.0043,32.0708,31.9452,32.0635,659800.0
2011-08-04 15:05:00,43.38,43.43,43.34,43.36,2480900.0,32.0635,32.1004,32.0339,32.0487,2480900.0
2011-08-04 15:10:00,43.36,43.39,43.29,43.29,1958900.0,32.0487,32.0708,31.9969,31.9969,1958900.0
2011-08-04 15:15:00,43.29,43.32,43.2,43.24,2051800.0,31.9969,32.0191,31.9304,31.96,2051800.0
2011-08-04 15:20:00,43.24,43.28,43.18,43.19,1119600.0,31.96,31.9895,31.9156,31.923,1119600.0
2011-08-04 15:25:00,43.19,43.21,43.03,43.04,1568400.0,31.923,31.9378,31.8048,31.8122,1568400.0
2011-08-04 15:30:00,43.04,43.08,42.98,43.05,1787200.0,31.8122,31.8417,31.7678,31.8195,1787200.0
2011-08-04 15:35:00,43.05,43.16,43.0,43.07,3943200.0,31.8195,31.9008,31.7826,31.8343,3943200.0
2011-08-04 15:40:00,43.06,43.12,42.92,42.94,2498700.0,31.8269,31.8713,31.7235,31.7382,2498700.0
2011-08-04 15:45:00,42.94,43.02,42.9,42.99,2821300.0,31.7382,31.7974,31.7087,31.7752,2821300.0
2011-08-04 15:50:00,42.99,43.03,42.89,42.95,5267800.0,31.7752,31.8048,31.7013,31.7456,5267800.0
2011-08-04 15:55:00,42.95,42.98,42.8,42.81,7170200.0,31.7456,31.7678,31.6348,31.6422,7170200.0
2011-08-05 09:30:00,43.15,43.26,43.12,43.22,3082700.0,31.8935,31.9748,31.8713,31.9452,3082700.0
2011-08-05 09:35:00,43.22,43.26,43.1,43.23,2488400.0,31.9452,31.9748,31.8565,31.9526,2488400.0
2011-08-05 09:40:00,43.23,43.23,42.95,42.97,2274100.0,31.9526,31.9526,31.7456,31.7604,2274100.0
2011-08-05 09:45:00,42.97,43.08,42.87,42.92,2381700.0,31.7604,31.8417,31.6865,31.7235,2381700.0
2011-08-05 09:50:00,42.92,42.94,42.29,42.29,4134100.0,31.7235,31.7382,31.2578,31.2578,4134100.0
2011-08-05 09:55:00,42.3,42.52,42.23,42.28,4466500.0,31.2652,31.4278,31.2135,31.2504,4466500.0
2011-08-05 10:00:00,42.27,42.4,42.16,42.35,4795400.0,31.243,31.3391,31.1617,31.3022,4795400.0
2011-08-05 10:05:00,42.35,42.51,42.29,42.51,4407500.0,31.3022,31.4204,31.2578,31.4204,4407500.0
2011-08-05 10:10:00,42.52,42.54,42.31,42.43,2153900.0,31.4278,31.4426,31.2726,31.3613,2153900.0
2011-08-05 10:15:00,42.43,42.74,42.41,42.69,1688100.0,31.3613,31.5904,31.3465,31.5535,1688100.0
2011-08-05 10:20:00,42.7,42.83,42.65,42.81,1291100.0,31.5608,31.6569,31.5239,31.6422,1291100.0
2011-08-05 10:25:00,42.8,42.86,42.72,42.73,2064600.0,31.6348,31.6791,31.5756,31.583,2064600.0
2011-08-05 10:30:00,42.73,42.73,42.59,42.64,1663400.0,31.583,31.583,31.4795,31.5165,1663400.0
2011-08-05 10:35:00,42.64,42.7,42.54,42.66,1478300.0,31.5165,31.5608,31.4426,31.5313,1478300.0
2011-08-05 10:40:00,42.66,42.68,42.46,42.51,2082500.0,31.5313,31.5461,31.3835,31.4204,2082500.0
2011-08-05 10:45:00,42.51,42.51,42.36,42.45,1978100.0,31.4204,31.4204,31.3095,31.3761,1978100.0
2011-08-05 10:50:00,42.45,42.54,42.4,42.48,1653000.0,31.3761,31.4426,31.3391,31.3982,1653000.0
2011-08-05 10:55:00,42.47,42.52,42.39,42.52,709900.0,31.3908,31.4278,31.3317,31.4278,709900.0
2011-08-05 11:00:00,42.52,42.52,42.3,42.33,850200.0,31.4278,31.4278,31.2652,31.2874,850200.0
2011-08-05 11:05:00,42.33,42.35,42.23,42.25,2552100.0,31.2874,31.3022,31.2135,31.2282,2552100.0
2011-08-05 11:10:00,42.25,42.26,42.1,42.1,3230000.0,31.2282,31.2356,31.1174,31.1174,3230000.0
2011-08-05 11:15:00,42.1,42.15,41.94,41.98,3086100.0,31.1174,31.1543,30.9991,31.0287,3086100.0
2011-08-05 11:20:00,41.98,41.99,41.87,41.98,1012500.0,31.0287,31.0361,30.9474,31.0287,1012500.0
2011-08-05 11:25:00,41.98,42.3,41.96,42.04,3587700.0,31.0287,31.2652,31.0139,31.073,3587700.0
2011-08-05 11:30:00,42.03,42.16,41.97,42.08,1791700.0,31.0656,31.1617,31.0213,31.1026,1791700.0
2011-08-05 11:35:00,42.09,42.12,41.88,41.89,1614300.0,31.11,31.1322,30.9548,30.9622,1614300.0
2011-08-05 11:40:00,41.89,41.93,41.82,41.91,1461700.0,30.9622,30.9917,30.9104,30.9769,1461700.0
2011-08-05 11:45:00,41.9,41.9,41.55,41.56,1806300.0,30.9695,30.9695,30.7108,30.7182,1806300.0
2011-08-05 11:50:00,41.58,41.64,41.56,41.62,1242700.0,30.733,30.7774,30.7182,30.7626,1242700.0
2011-08-05 11:55:00,41.62,41.63,41.34,41.37,3261400.0,30.7626,30.77,30.5556,30.5778,3261400.0
2011-08-05 12:00:00,41.37,41.55,41.32,41.4,3075500.0,30.5778,30.7108,30.5408,30.6,3075500.0
2011-08-05 12:05:00,41.41,41.6,41.37,41.59,1799600.0,30.6074,30.7478,30.5778,30.7404,1799600.0
2011-08-05 12:10:00,41.6,41.94,41.57,41.94,3129300.0,30.7478,30.9991,30.7256,30.9991,3129300.0
2011-08-05 12:15:00,41.94,42.26,41.86,42.0,2501400.0,30.9991,31.2356,30.94,31.0435,2501400.0
2011-08-05 12:20:00,42.01,42.1,41.83,42.1,1868000.0,31.0508,31.1174,30.9178,31.1174,1868000.0
2011-08-05 12:25:00,42.1,42.18,41.93,41.95,1983600.0,31.1174,31.1765,30.9917,31.0065,1983600.0
2011-08-05 12:30:00,41.96,42.14,41.9,42.13,1239200.0,31.0139,31.1469,30.9695,31.1395,1239200.0
2011-08-05 12:35:00,42.14,42.42,42.12,42.34,1339400.0,31.1469,31.3539,31.1322,31.2948,1339400.0
2011-08-05 12:40:00,42.34,42.52,42.21,42.48,2667800.0,31.2948,31.4278,31.1987,31.3982,2667800.0
2011-08-05 12:45:00,42.46,42.8,42.38,42.69,2076100.0,31.3835,31.6348,31.3243,31.5535,2076100.0
2011-08-05 12:50:00,42.69,42.86,42.63,42.67,2259600.0,31.5535,31.6791,31.5091,31.5387,2259600.0
2011-08-05 12:55:00,42.66,42.76,42.59,42.69,984200.0,31.5313,31.6052,31.4795,31.5535,984200.0
2011-08-05 13:00:00,42.68,42.8,42.52,42.52,729100.0,31.5461,31.6348,31.4278,31.4278,729100.0
2011-08-05 13:05:00,42.52,42.68,42.4,42.53,1931500.0,31.4278,31.5461,31.3391,31.4352,1931500.0
2011-08-05 13:10:00,42.52,42.73,42.52,42.66,1218100.0,31.4278,31.583,31.4278,31.5313,1218100.0
2011-08-05 13:15:00,42.67,42.89,42.64,42.89,3020100.0,31.5387,31.7013,31.5165,31.7013,3020100.0
2011-08-05 13:20:00,42.88,42.97,42.83,42.83,1130800.0,31.6939,31.7604,31.6569,31.6569,1130800.0
2011-08-05 13:25:00,42.82,42.87,42.77,42.83,474900.0,31.6495,31.6865,31.6126,31.6569,474900.0
2011-08-05 13:30:00,42.84,42.9,42.74,42.75,749100.0,31.6643,31.7087,31.5904,31.5978,749100.0
2011-08-05 13:35:00,42.74,42.76,42.61,42.63,728400.0,31.5904,31.6052,31.4943,31.5091,728400.0
2011-08-05 13:40:00,42.63,42.77,42.54,42.75,878100.0,31.5091,31.6126,31.4426,31.5978,878100.0
2011-08-05 13:45:00,42.74,42.83,42.64,42.82,701800.0,31.5904,31.6569,31.5165,31.6495,701800.0
2011-08-05 13:50:00,42.82,42.99,42.77,42.93,797400.0,31.6495,31.7752,31.6126,31.7308,797400.0
2011-08-05 13:55:00,42.93,42.95,42.78,42.88,1005600.0,31.7308,31.7456,31.62,31.6939,1005600.0
2011-08-05 14:00:00,42.88,42.91,42.72,42.8,2323000.0,31.6939,31.7161,31.5756,31.6348,2323000.0
2011-08-05 14:05:00,42.81,42.84,42.64,42.67,535400.0,31.6422,31.6643,31.5165,31.5387,535400.0
2011-08-05 14:10:00,42.67,42.73,42.55,42.72,489900.0,31.5387,31.583,31.45,31.5756,489900.0
2011-08-05 14:15:00,42.71,42.72,42.58,42.7,636500.0,31.5682,31.5756,31.4722,31.5608,636500.0
2011-08-05 14:20:00,42.71,42.83,42.67,42.73,314000.0,31.5682,31.6569,31.5387,31.583,314000.0
2011-08-05 14:25:00,42.72,42.72,42.62,42.64,516700.0,31.5756,31.5756,31.5017,31.5165,516700.0
2011-08-05 14:30:00,42.64,42.67,42.56,42.63,341000.0,31.5165,31.5387,31.4574,31.5091,341000.0
2011-08-05 14:35:00,42.62,42.77,42.6,42.76,333800.0,31.5017,31.6126,31.4869,31.6052,333800.0
2011-08-05 14:40:00,42.76,42.77,42.66,42.76,598700.0,31.6052,31.6126,31.5313,31.6052,598700.0
2011-08-05 14:45:00,42.76,42.77,42.61,42.66,852300.0,31.6052,31.6126,31.4943,31.5313,852300.0
2011-08-05 14:50:00,42.66,42.66,42.45,42.57,982700.0,31.5313,31.5313,31.3761,31.4648,982700.0
2011-08-05 14:55:00,42.57,42.59,42.43,42.55,832200.0,31.4648,31.4795,31.3613,31.45,832200.0
2011-08-05 15:00:00,42.57,42.63,42.4,42.41,670700.0,31.4648,31.5091,31.3391,31.3465,670700.0
2011-08-05 15:05:00,42.4,42.42,42.11,42.19,1664800.0,31.3391,31.3539,31.1248,31.1839,1664800.0
2011-08-05 15:10:00,42.19,42.4,42.14,42.33,1056500.0,31.1839,31.3391,31.1469,31.2874,1056500.0
2011-08-05 15:15:00,42.33,42.39,42.27,42.32,1158100.0,31.2874,31.3317,31.243,31.28,1158100.0
2011-08-05 15:20:00,42.32,42.5,42.3,42.42,465400.0,31.28,31.413,31.2652,31.3539,465400.0
2011-08-05 15:25:00,42.43,42.46,42.21,42.22,772000.0,31.3613,31.3835,31.1987,31.2061,772000.0
2011-08-05 15:30:00,42.22,42.37,42.19,42.34,957100.0,31.2061,31.3169,31.1839,31.2948,957100.0
2011-08-05 15:35:00,42.33,42.57,42.3,42.55,1006500.0,31.2874,31.4648,31.2652,31.45,1006500.0
2011-08-05 15:40:00,42.55,42.66,42.55,42.63,1738200.0,31.45,31.5313,31.45,31.5091,1738200.0
2011-08-05 15:45:00,42.63,42.64,42.5,42.6,2638600.0,31.5091,31.5165,31.413,31.4869,2638600.0
2011-08-05 15:50:00,42.6,42.77,42.58,42.75,3992700.0,31.4869,31.6126,31.4722,31.5978,3992700.0
2011-08-05 15:55:00,42.75,42.76,42.55,42.57,6327800.0,31.5978,31.6052,31.45,31.4648,6327800.0
2011-08-08 09:30:00,40.72,40.97,40.67,40.96,6001300.0,30.0974,30.2822,30.0604,30.2748,6001300.0
2011-08-08 09:35:00,40.97,41.25,40.94,41.21,3736100.0,30.2822,30.4891,30.26,30.4595,3736100.0
2011-08-08 09:40:00,41.21,41.24,41.07,41.14,2426600.0,30.4595,30.4817,30.3561,30.4078,2426600.0
2011-08-08 09:45:00,41.14,41.17,40.93,40.98,1727600.0,30.4078,30.43,30.2526,30.2895,1727600.0
2011-08-08 09:50:00,40.96,41.19,40.93,41.04,2612900.0,30.2748,30.4448,30.2526,30.3339,2612900.0
2011-08-08 09:55:00,41.04,41.14,40.96,41.1,1957900.0,30.3339,30.4078,30.2748,30.3782,1957900.0
2011-08-08 10:00:00,41.09,41.14,41.0,41.01,1794800.0,30.3708,30.4078,30.3043,30.3117,1794800.0
2011-08-08 10:05:00,41.01,41.12,40.99,41.05,1429500.0,30.3117,30.393,30.2969,30.3413,1429500.0
2011-08-08 10:10:00,41.05,41.06,40.9,40.9,916000.0,30.3413,30.3487,30.2304,30.2304,916000.0
2011-08-08 10:15:00,40.9,40.91,40.61,40.75,2944700.0,30.2304,30.2378,30.0161,30.1195,2944700.0
2011-08-08 10:20:00,40.75,40.78,40.64,40.72,1557400.0,30.1195,30.1417,30.0382,30.0974,1557400.0
2011-08-08 10:25:00,40.72,40.73,40.46,40.53,2485100.0,30.0974,30.1048,29.9052,29.9569,2485100.0
2011-08-08 10:30:00,40.54,40.63,40.35,40.49,2489400.0,29.9643,30.0309,29.8239,29.9274,2489400.0
2011-08-08 10:35:00,40.48,40.49,40.25,40.46,2318800.0,29.92,29.9274,29.75,29.9052,2318800.0
2011-08-08 10:40:00,40.46,40.6,40.41,40.51,2156000.0,29.9052,30.0087,29.8682,29.9422,2156000.0
2011-08-08 10:45:00,40.51,40.59,40.39,40.58,2167900.0,29.9422,30.0013,29.8535,29.9939,2167900.0
2011-08-08 10:50:00,40.58,40.59,40.47,40.48,2523100.0,29.9939,30.0013,29.9126,29.92,2523100.0
2011-08-08 10:55:00,40.48,40.51,40.38,40.41,1393800.0,29.92,29.9422,29.8461,29.8682,1393800.0
2011-08-08 11:00:00,40.41,40.5,40.31,40.48,2337600.0,29.8682,29.9348,29.7943,29.92,2337600.0
2011-08-08 11:05:00,40.48,40.76,40.48,40.73,2263300.0,29.92,30.1269,29.92,30.1048,2263300.0
2011-08-08 11:10:00,40.73,40.91,40.7,40.81,1927500.0,30.1048,30.2378,30.0826,30.1639,1927500.0
2011-08-08 11:15:00,40.81,40.85,40.68,40.71,1900500.0,30.1639,30.1935,30.0678,30.09,1900500.0
2011-08-08 11:20:00,40.72,40.73,40.57,40.61,1305200.0,30.0974,30.1048,29.9865,30.0161,1305200.0
2011-08-08 11:25:00,40.6,40.65,40.53,40.62,1261600.0,30.0087,30.0456,29.9569,30.0235,1261600.0
2011-08-08 11:30:00,40.61,40.61,40.45,40.55,1003100.0,30.0161,30.0161,29.8978,29.9717,1003100.0
2011-08-08 11:35:00,40.55,40.57,40.43,40.48,2748800.0,29.9717,29.9865,29.883,29.92,2748800.0
2011-08-08 11:40:00,40.47,40.58,40.42,40.46,1145300.0,29.9126,29.9939,29.8756,29.9052,1145300.0
2011-08-08 11:45:00,40.46,40.58,40.42,40.58,1060300.0,29.9052,29.9939,29.8756,29.9939,1060300.0
2011-08-08 11:50:00,40.58,40.64,40.51,40.59,1208600.0,29.9939,30.0382,29.9422,30.0013,1208600.0
2011-08-08 11:55:00,40.59,40.62,40.48,40.5,729500.0,30.0013,30.0235,29.92,29.9348,729500.0
2011-08-08 12:00:00,40.5,40.53,40.41,40.41,883100.0,29.9348,29.9569,29.8682,29.8682,883100.0
2011-08-08 12:05:00,40.41,40.5,40.37,40.48,1119900.0,29.8682,29.9348,29.8387,29.92,1119900.0
2011-08-08 12:10:00,40.47,40.52,40.43,40.49,495600.0,29.9126,29.9495,29.883,29.9274,495600.0
2011-08-08 12:15:00,40.49,40.49,40.32,40.36,891000.0,29.9274,29.9274,29.8017,29.8313,891000.0
2011-08-08 12:20:00,40.35,40.47,40.28,40.4,920900.0,29.8239,29.9126,29.7722,29.8609,920900.0
2011-08-08 12:25:00,40.39,40.4,40.24,40.24,1169500.0,29.8535,29.8609,29.7426,29.7426,1169500.0
2011-08-08 12:30:00,40.24,40.3,40.21,40.26,710600.0,29.7426,29.7869,29.7204,29.7574,710600.0
2011-08-08 12:35:00,40.26,40.29,40.19,40.21,884400.0,29.7574,29.7795,29.7056,29.7204,884400.0
2011-08-08 12:40:00,40.21,40.38,40.19,40.27,471000.0,29.7204,29.8461,29.7056,29.7648,471000.0
2011-08-08 12:45:00,40.27,40.41,40.22,40.39,490000.0,29.7648,29.8682,29.7278,29.8535,490000.0
2011-08-08 12:50:00,40.4,40.42,40.26,40.28,1397900.0,29.8609,29.8756,29.7574,29.7722,1397900.0
2011-08-08 12:55:00,40.28,40.32,40.19,40.2,734900.0,29.7722,29.8017,29.7056,29.713,734900.0
2011-08-08 13:00:00,40.2,40.35,40.19,40.23,509000.0,29.713,29.8239,29.7056,29.7352,509000.0
2011-08-08 13:05:00,40.23,40.27,40.12,40.12,992600.0,29.7352,29.7648,29.6539,29.6539,992600.0
2011-08-08 13:10:00,40.13,40.18,40.01,40.03,1634000.0,29.6613,29.6982,29.5726,29.5874,1634000.0
2011-08-08 13:15:00,40.03,40.14,39.93,40.09,1610400.0,29.5874,29.6687,29.5135,29.6317,1610400.0
2011-08-08 13:20:00,40.09,40.18,40.05,40.15,487400.0,29.6317,29.6982,29.6022,29.6761,487400.0
2011-08-08 13:25:00,40.14,40.19,40.11,40.13,324900.0,29.6687,29.7056,29.6465,29.6613,324900.0
2011-08-08 13:30:00,40.12,40.14,40.06,40.08,780800.0,29.6539,29.6687,29.6095,29.6243,780800.0
2011-08-08 13:35:00,40.09,40.13,39.87,39.88,2468300.0,29.6317,29.6613,29.4691,29.4765,2468300.0
2011-08-08 13:40:00,39.88,39.9,39.72,39.75,2444100.0,29.4765,29.4913,29.3582,29.3804,2444100.0
2011-08-08 13:45:00,39.75,39.78,39.67,39.72,2505400.0,29.3804,29.4026,29.3213,29.3582,2505400.0
2011-08-08 13:50:00,39.72,39.76,39.64,39.72,2361100.0,29.3582,29.3878,29.2991,29.3582,2361100.0
2011-08-08 13:55:00,39.72,39.73,39.48,39.5,2082700.0,29.3582,29.3656,29.1809,29.1956,2082700.0
2011-08-08 14:00:00,39.51,39.76,39.46,39.74,1634800.0,29.203,29.3878,29.1661,29.373,1634800.0
2011-08-08 14:05:00,39.74,39.74,39.44,39.55,1453200.0,29.373,29.373,29.1513,29.2326,1453200.0
2011-08-08 14:10:00,39.55,39.65,39.33,39.34,1193600.0,29.2326,29.3065,29.07,29.0774,1193600.0
2011-08-08 14:15:00,39.34,39.34,39.1,39.17,2116900.0,29.0774,29.0774,28.9,28.9517,2116900.0
2011-08-08 14:20:00,39.17,39.2,38.93,38.94,2381900.0,28.9517,28.9739,28.7743,28.7817,2381900.0
2011-08-08 14:25:00,38.94,38.99,38.71,38.96,2369000.0,28.7817,28.8187,28.6117,28.7965,2369000.0
2011-08-08 14:30:00,38.96,39.19,38.86,39.15,1726100.0,28.7965,28.9665,28.7226,28.9369,1726100.0
2011-08-08 14:35:00,39.16,39.27,39.09,39.15,1442200.0,28.9443,29.0256,28.8926,28.9369,1442200.0
2011-08-08 14:40:00,39.15,39.37,39.14,39.34,1706900.0,28.9369,29.0995,28.9295,29.0774,1706900.0
2011-08-08 14:45:00,39.33,39.35,39.14,39.21,2272100.0,29.07,29.0848,28.9295,28.9813,2272100.0
2011-08-08 14:50:00,39.21,39.27,39.17,39.2,1020200.0,28.9813,29.0256,28.9517,28.9739,1020200.0
2011-08-08 14:55:00,39.2,39.2,39.08,39.12,1198800.0,28.9739,28.9739,28.8852,28.9148,1198800.0
2011-08-08 15:00:00,39.12,39.22,39.1,39.21,732000.0,28.9148,28.9887,28.9,28.9813,732000.0
2011-08-08 15:05:00,39.2,39.57,39.2,39.55,1791500.0,28.9739,29.2474,28.9739,29.2326,1791500.0
2011-08-08 15:10:00,39.56,39.72,39.45,39.72,1521100.0,29.24,29.3582,29.1587,29.3582,1521100.0
2011-08-08 15:15:00,39.72,39.89,39.63,39.78,2605400.0,29.3582,29.4839,29.2917,29.4026,2605400.0
2011-08-08 15:20:00,39.78,39.86,39.71,39.84,1851200.0,29.4026,29.4617,29.3509,29.4469,1851200.0
2011-08-08 15:25:00,39.84,39.84,39.52,39.54,1216600.0,29.4469,29.4469,29.2104,29.2252,1216600.0
2011-08-08 15:30:00,39.54,39.57,39.34,39.37,2007800.0,29.2252,29.2474,29.0774,29.0995,2007800.0
2011-08-08 15:35:00,39.36,39.45,39.25,39.45,2506200.0,29.0922,29.1587,29.0109,29.1587,2506200.0
2011-08-08 15:40:00,39.44,39.52,39.36,39.36,3104300.0,29.1513,29.2104,29.0922,29.0922,3104300.0
2011-08-08 15:45:00,39.36,39.39,39.15,39.25,2676200.0,29.0922,29.1143,28.9369,29.0109,2676200.0
2011-08-08 15:50:00,39.25,39.5,39.18,39.43,3723500.0,29.0109,29.1956,28.9591,29.1439,3723500.0
2011-08-08 15:55:00,39.43,39.44,39.05,39.05,10448900.0,29.1439,29.1513,28.863,28.863,10448900.0
2011-08-09 09:30:00,40.0,40.06,39.83,39.98,5239800.0,29.5652,29.6095,29.4395,29.5504,5239800.0
2011-08-09 09:35:00,39.98,40.19,39.94,39.94,4210000.0,29.5504,29.7056,29.5209,29.5209,4210000.0
2011-08-09 09:40:00,39.94,39.96,39.45,39.51,2685500.0,29.5209,29.5356,29.1587,29.203,2685500.0
2011-08-09 09:45:00,39.5,39.84,39.49,39.78,3346200.0,29.1956,29.4469,29.1882,29.4026,3346200.0
2011-08-09 09:50:00,39.79,40.07,39.78,39.98,2885400.0,29.41,29.6169,29.4026,29.5504,2885400.0
2011-08-09 09:55:00,39.97,40.21,39.96,40.19,3645100.0,29.543,29.7204,29.5356,29.7056,3645100.0
2011-08-09 10:00:00,40.19,40.38,40.13,40.22,2869900.0,29.7056,29.8461,29.6613,29.7278,2869900.0
2011-08-09 10:05:00,40.22,40.23,40.0,40.03,3671800.0,29.7278,29.7352,29.5652,29.5874,3671800.0
2011-08-09 10:10:00,40.02,40.17,39.95,40.14,2202500.0,29.58,29.6909,29.5282,29.6687,2202500.0
2011-08-09 10:15:00,40.15,40.17,39.98,40.12,1500500.0,29.6761,29.6909,29.5504,29.6539,1500500.0
2011-08-09 10:20:00,40.12,40.15,40.03,40.07,2209500.0,29.6539,29.6761,29.5874,29.6169,2209500.0
2011-08-09 10:25:00,40.08,40.2,40.07,40.19,1488700.0,29.6243,29.713,29.6169,29.7056,1488700.0
2011-08-09 10:30:00,40.19,40.3,40.14,40.29,2247300.0,29.7056,29.7869,29.6687,29.7795,2247300.0
2011-08-09 10:35:00,40.28,40.3,40.08,40.08,1765500.0,29.7722,29.7869,29.6243,29.6243,1765500.0
2011-08-09 10:40:00,40.08,40.11,40.0,40.04,956500.0,29.6243,29.6465,29.5652,29.5948,956500.0
2011-08-09 10:45:00,40.03,40.23,40.03,40.15,1117700.0,29.5874,29.7352,29.5874,29.6761,1117700.0
2011-08-09 10:50:00,40.15,40.23,40.1,40.14,940700.0,29.6761,29.7352,29.6391,29.6687,940700.0
2011-08-09 10:55:00,40.14,40.23,40.1,40.12,1205400.0,29.6687,29.7352,29.6391,29.6539,1205400.0
2011-08-09 11:00:00,40.11,40.11,39.82,39.83,1886500.0,29.6465,29.6465,29.4322,29.4395,1886500.0
2011-08-09 11:05:00,39.83,40.05,39.81,39.96,1113400.0,29.4395,29.6022,29.4248,29.5356,1113400.0
2011-08-09 11:10:00,39.96,39.96,39.8,39.9,936200.0,29.5356,29.5356,29.4174,29.4913,936200.0
2011-08-09 11:15:00,39.91,40.01,39.89,39.98,707300.0,29.4987,29.5726,29.4839,29.5504,707300.0
2011-08-09 11:20:00,39.97,40.05,39.97,39.98,412500.0,29.543,29.6022,29.543,29.5504,412500.0
2011-08-09 11:25:00,39.98,40.11,39.97,40.11,832300.0,29.5504,29.6465,29.543,29.6465,832300.0
2011-08-09 11:30:00,40.11,40.14,40.03,40.09,638300.0,29.6465,29.6687,29.5874,29.6317,638300.0
2011-08-09 11:35:00,40.09,40.13,40.02,40.05,1221600.0,29.6317,29.6613,29.58,29.6022,1221600.0
2011-08-09 11:40:00,40.04,40.11,40.01,40.09,893300.0,29.5948,29.6465,29.5726,29.6317,893300.0
2011-08-09 11:45:00,40.09,40.09,40.03,40.03,573200.0,29.6317,29.6317,29.5874,29.5874,573200.0
2011-08-09 11:50:00,40.02,40.16,40.02,40.15,841300.0,29.58,29.6835,29.58,29.6761,841300.0
2011-08-09 11:55:00,40.15,40.26,40.14,40.21,748500.0,29.6761,29.7574,29.6687,29.7204,748500.0
2011-08-09 12:00:00,40.21,40.32,40.21,40.21,782200.0,29.7204,29.8017,29.7204,29.7204,782200.0
2011-08-09 12:05:00,40.22,40.29,40.17,40.27,506400.0,29.7278,29.7795,29.6909,29.7648,506400.0
2011-08-09 12:10:00,40.27,40.29,40.19,40.21,648700.0,29.7648,29.7795,29.7056,29.7204,648700.0
2011-08-09 12:15:00,40.21,40.22,40.17,40.2,477600.0,29.7204,29.7278,29.6909,29.713,477600.0
2011-08-09 12:20:00,40.19,40.27,40.17,40.26,355500.0,29.7056,29.7648,29.6909,29.7574,355500.0
2011-08-09 12:25:00,40.26,40.27,40.17,40.21,373700.0,29.7574,29.7648,29.6909,29.7204,373700.0
2011-08-09 12:30:00,40.21,40.26,40.2,40.25,520000.0,29.7204,29.7574,29.713,29.75,520000.0
2011-08-09 12:35:00,40.25,40.37,40.25,40.32,1127500.0,29.75,29.8387,29.75,29.8017,1127500.0
2011-08-09 12:40:00,40.33,40.33,40.26,40.31,437800.0,29.8091,29.8091,29.7574,29.7943,437800.0
2011-08-09 12:45:00,40.3,40.36,40.25,40.26,1108000.0,29.7869,29.8313,29.75,29.7574,1108000.0
2011-08-09 12:50:00,40.25,40.26,40.18,40.26,579600.0,29.75,29.7574,29.6982,29.7574,579600.0
2011-08-09 12:55:00,40.27,40.27,40.16,40.16,339600.0,29.7648,29.7648,29.6835,29.6835,339600.0
2011-08-09 13:00:00,40.16,40.16,40.07,40.11,805500.0,29.6835,29.6835,29.6169,29.6465,805500.0
2011-08-09 13:05:00,40.11,40.23,40.09,40.21,611500.0,29.6465,29.7352,29.6317,29.7204,611500.0
2011-08-09 13:10:00,40.2,40.29,40.18,40.28,600600.0,29.713,29.7795,29.6982,29.7722,600600.0
2011-08-09 13:15:00,40.29,40.29,40.22,40.24,548000.0,29.7795,29.7795,29.7278,29.7426,548000.0
2011-08-09 13:20:00,40.24,40.28,40.22,40.25,358300.0,29.7426,29.7722,29.7278,29.75,358300.0
2011-08-09 13:25:00,40.24,40.3,40.22,40.24,565900.0,29.7426,29.7869,29.7278,29.7426,565900.0
2011-08-09 13:30:00,40.24,40.26,40.14,40.15,1126500.0,29.7426,29.7574,29.6687,29.6761,1126500.0
2011-08-09 13:35:00,40.15,40.19,40.09,40.11,528100.0,29.6761,29.7056,29.6317,29.6465,528100.0
2011-08-09 13:40:00,40.12,40.15,40.09,40.13,448800.0,29.6539,29.6761,29.6317,29.6613,448800.0
2011-08-09 13:45:00,40.13,40.14,39.96,40.0,974300.0,29.6613,29.6687,29.5356,29.5652,974300.0
2011-08-09 13:50:00,40.0,40.04,39.81,39.81,1339500.0,29.5652,29.5948,29.4248,29.4248,1339500.0
2011-08-09 13:55:00,39.81,39.97,39.75,39.92,1221300.0,29.4248,29.543,29.3804,29.5061,1221300.0
2011-08-09 14:00:00,39.92,40.0,39.87,39.87,381400.0,29.5061,29.5652,29.4691,29.4691,381400.0
2011-08-09 14:05:00,39.87,39.87,39.78,39.81,904500.0,29.4691,29.4691,29.4026,29.4248,904500.0
2011-08-09 14:10:00,39.81,39.86,39.79,39.84,391300.0,29.4248,29.4617,29.41,29.4469,391300.0
2011-08-09 14:15:00,39.86,40.26,39.84,39.99,931800.0,29.4617,29.7574,29.4469,29.5578,931800.0
2011-08-09 14:20:00,39.99,39.99,39.18,39.43,6871300.0,29.5578,29.5578,28.9591,29.1439,6871300.0
2011-08-09 14:25:00,39.43,39.77,39.4,39.74,4400300.0,29.1439,29.3952,29.1217,29.373,4400300.0
2011-08-09 14:30:00,39.74,39.77,39.57,39.6,3202800.0,29.373,29.3952,29.2474,29.2695,3202800.0
2011-08-09 14:35:00,39.59,39.67,39.25,39.26,3779500.0,29.2622,29.3213,29.0109,29.0182,3779500.0
2011-08-09 14:40:00,39.26,39.27,38.81,38.83,5727900.0,29.0182,29.0256,28.6856,28.7004,5727900.0
2011-08-09 14:45:00,38.83,39.21,38.82,39.04,4028400.0,28.7004,28.9813,28.693,28.8556,4028400.0
2011-08-09 14:50:00,39.03,39.54,39.01,39.47,4662100.0,28.8482,29.2252,28.8335,29.1735,4662100.0
2011-08-09 14:55:00,39.46,39.54,39.24,39.34,1469600.0,29.1661,29.2252,29.0035,29.0774,1469600.0
2011-08-09 15:00:00,39.34,39.59,39.12,39.56,1859200.0,29.0774,29.2622,28.9148,29.24,1859200.0
2011-08-09 15:05:00,39.56,39.72,39.55,39.7,2268000.0,29.24,29.3582,29.2326,29.3435,2268000.0
2011-08-09 15:10:00,39.7,40.2,39.66,40.12,2959200.0,29.3435,29.713,29.3139,29.6539,2959200.0
2011-08-09 15:15:00,40.12,40.62,40.11,40.54,4304000.0,29.6539,30.0235,29.6465,29.9643,4304000.0
2011-08-09 15:20:00,40.53,40.58,40.4,40.55,3187100.0,29.9569,29.9939,29.8609,29.9717,3187100.0
2011-08-09 15:25:00,40.56,40.57,40.35,40.4,4927500.0,29.9791,29.9865,29.8239,29.8609,4927500.0
2011-08-09 15:30:00,40.39,40.43,40.12,40.19,3743100.0,29.8535,29.883,29.6539,29.7056,3743100.0
2011-08-09 15:35:00,40.2,40.25,40.07,40.25,8043000.0,29.713,29.75,29.6169,29.75,8043000.0
2011-08-09 15:40:00,40.25,40.52,40.23,40.48,2845600.0,29.75,29.9495,29.7352,29.92,2845600.0
2011-08-09 15:45:00,40.47,40.77,40.46,40.72,4600200.0,29.9126,30.1343,29.9052,30.0974,4600200.0
2011-08-09 15:50:00,40.73,40.84,40.6,40.84,3486100.0,30.1048,30.1861,30.0087,30.1861,3486100.0
2011-08-09 15:55:00,40.84,41.34,40.84,41.28,11412300.0,30.1861,30.5556,30.1861,30.5113,11412300.0
2011-08-10 09:30:00,40.06,40.12,39.84,39.85,3571400.0,29.6095,29.6539,29.4469,29.4543,3571400.0
2011-08-10 09:35:00,39.84,40.07,39.78,40.06,2262100.0,29.4469,29.6169,29.4026,29.6095,2262100.0
2011-08-10 09:40:00,40.06,40.29,39.94,40.29,1871100.0,29.6095,29.7795,29.5209,29.7795,1871100.0
2011-08-10 09:45:00,40.28,40.38,40.16,40.27,1560200.0,29.7722,29.8461,29.6835,29.7648,1560200.0
2011-08-10 09:50:00,40.27,40.33,40.07,40.13,1501300.0,29.7648,29.8091,29.6169,29.6613,1501300.0
2011-08-10 09:55:00,40.13,40.26,39.92,39.92,1710300.0,29.6613,29.7574,29.5061,29.5061,1710300.0
2011-08-10 10:00:00,39.92,39.97,39.76,39.84,1781300.0,29.5061,29.543,29.3878,29.4469,1781300.0
2011-08-10 10:05:00,39.83,40.06,39.79,39.8,2378000.0,29.4395,29.6095,29.41,29.4174,2378000.0
2011-08-10 10:10:00,39.8,39.8,39.55,39.7,2059200.0,29.4174,29.4174,29.2326,29.3435,2059200.0
2011-08-10 10:15:00,39.7,39.78,39.61,39.65,1917000.0,29.3435,29.4026,29.2769,29.3065,1917000.0
2011-08-10 10:20:00,39.65,39.73,39.37,39.52,1564900.0,29.3065,29.3656,29.0995,29.2104,1564900.0
2011-08-10 10:25:00,39.52,39.59,39.41,39.51,1286900.0,29.2104,29.2622,29.1291,29.203,1286900.0
2011-08-10 10:30:00,39.52,39.88,39.39,39.77,4318800.0,29.2104,29.4765,29.1143,29.3952,4318800.0
2011-08-10 10:35:00,39.78,39.83,39.58,39.73,1432600.0,29.4026,29.4395,29.2548,29.3656,1432600.0
2011-08-10 10:40:00,39.73,39.86,39.53,39.54,1210700.0,29.3656,29.4617,29.2178,29.2252,1210700.0
2011-08-10 10:45:00,39.53,39.65,39.45,39.54,1260300.0,29.2178,29.3065,29.1587,29.2252,1260300.0
2011-08-10 10:50:00,39.55,39.55,39.32,39.46,2027400.0,29.2326,29.2326,29.0626,29.1661,2027400.0
2011-08-10 10:55:00,39.46,39.66,39.4,39.56,1119900.0,29.1661,29.3139,29.1217,29.24,1119900.0
2011-08-10 11:00:00,39.56,39.58,39.32,39.32,908400.0,29.24,29.2548,29.0626,29.0626,908400.0
2011-08-10 11:05:00,39.33,39.41,39.18,39.28,3198000.0,29.07,29.1291,28.9591,29.033,3198000.0
2011-08-10 11:10:00,39.27,39.47,39.23,39.37,874400.0,29.0256,29.1735,28.9961,29.0995,874400.0
2011-08-10 11:15:00,39.36,39.65,39.34,39.47,1248100.0,29.0922,29.3065,29.0774,29.1735,1248100.0
2011-08-10 11:20:00,39.48,39.54,39.38,39.39,1236700.0,29.1809,29.2252,29.1069,29.1143,1236700.0
2011-08-10 11:25:00,39.39,39.42,39.27,39.31,1107900.0,29.1143,29.1365,29.0256,29.0552,1107900.0
2011-08-10 11:30:00,39.31,39.49,39.29,39.46,1052200.0,29.0552,29.1882,29.0404,29.1661,1052200.0
2011-08-10 11:35:00,39.47,39.47,39.21,39.27,1105600.0,29.1735,29.1735,28.9813,29.0256,1105600.0
2011-08-10 11:40:00,39.28,39.51,39.22,39.44,1346900.0,29.033,29.203,28.9887,29.1513,1346900.0
2011-08-10 11:45:00,39.45,39.48,39.31,39.32,705200.0,29.1587,29.1809,29.0552,29.0626,705200.0
2011-08-10 11:50:00,39.32,39.51,39.32,39.48,1116800.0,29.0626,29.203,29.0626,29.1809,1116800.0
2011-08-10 11:55:00,39.48,39.62,39.46,39.5,1125000.0,29.1809,29.2843,29.1661,29.1956,1125000.0
2011-08-10 12:00:00,39.5,39.62,39.41,39.57,835100.0,29.1956,29.2843,29.1291,29.2474,835100.0
2011-08-10 12:05:00,39.57,39.72,39.57,39.65,1579700.0,29.2474,29.3582,29.2474,29.3065,1579700.0
2011-08-10 12:10:00,39.65,39.66,39.58,39.61,617600.0,29.3065,29.3139,29.2548,29.2769,617600.0
2011-08-10 12:15:00,39.61,39.74,39.61,39.73,490200.0,29.2769,29.373,29.2769,29.3656,490200.0
2011-08-10 12:20:00,39.74,39.76,39.59,39.65,418700.0,29.373,29.3878,29.2622,29.3065,418700.0
2011-08-10 12:25:00,39.65,39.65,39.52,39.52,2413900.0,29.3065,29.3065,29.2104,29.2104,2413900.0
2011-08-10 12:30:00,39.52,39.66,39.51,39.64,1994800.0,29.2104,29.3139,29.203,29.2991,1994800.0
2011-08-10 12:35:00,39.64,39.65,39.39,39.47,789600.0,29.2991,29.3065,29.1143,29.1735,789600.0
2011-08-10 12:40:00,39.47,39.55,39.4,39.51,359900.0,29.1735,29.2326,29.1217,29.203,359900.0
2011-08-10 12:45:00,39.51,39.6,39.48,39.5,584300.0,29.203,29.2695,29.1809,29.1956,584300.0
2011-08-10 12:50:00,39.5,39.62,39.5,39.6,240500.0,29.1956,29.2843,29.1956,29.2695,240500.0
2011-08-10 12:55:00,39.6,39.71,39.53,39.63,425400.0,29.2695,29.3509,29.2178,29.2917,425400.0
2011-08-10 13:00:00,39.63,39.72,39.54,39.7,437400.0,29.2917,29.3582,29.2252,29.3435,437400.0
2011-08-10 13:05:00,39.71,39.73,39.55,39.67,562100.0,29.3509,29.3656,29.2326,29.3213,562100.0
2011-08-10 13:10:00,39.68,39.73,39.62,39.65,323500.0,29.3287,29.3656,29.2843,29.3065,323500.0
2011-08-10 13:15:00,39.65,39.7,39.51,39.54,554800.0,29.3065,29.3435,29.203,29.2252,554800.0
2011-08-10 13:20:00,39.52,39.62,39.42,39.58,740100.0,29.2104,29.2843,29.1365,29.2548,740100.0
2011-08-10 13:25:00,39.58,39.71,39.49,39.6,923400.0,29.2548,29.3509,29.1882,29.2695,923400.0
2011-08-10 13:30:00,39.59,39.73,39.51,39.64,883400.0,29.2622,29.3656,29.203,29.2991,883400.0
2011-08-10 13:35:00,39.65,39.71,39.57,39.63,448500.0,29.3065,29.3509,29.2474,29.2917,448500.0
2011-08-10 13:40:00,39.63,39.75,39.57,39.68,485800.0,29.2917,29.3804,29.2474,29.3287,485800.0
2011-08-10 13:45:00,39.69,39.92,39.69,39.85,925500.0,29.3361,29.5061,29.3361,29.4543,925500.0
2011-08-10 13:50:00,39.85,40.07,39.84,40.06,1831000.0,29.4543,29.6169,29.4469,29.6095,1831000.0
2011-08-10 13:55:00,40.06,40.14,40.0,40.14,1686000.0,29.6095,29.6687,29.5652,29.6687,1686000.0
2011-08-10 14:00:00,40.14,40.14,39.98,40.08,1136000.0,29.6687,29.6687,29.5504,29.6243,1136000.0
2011-08-10 14:05:00,40.08,40.34,40.07,40.31,1195800.0,29.6243,29.8165,29.6169,29.7943,1195800.0
2011-08-10 14:10:00,40.31,40.54,40.3,40.42,1744700.0,29.7943,29.9643,29.7869,29.8756,1744700.0
2011-08-10 14:15:00,40.42,40.47,40.15,40.23,1033600.0,29.8756,29.9126,29.6761,29.7352,1033600.0
2011-08-10 14:20:00,40.24,40.33,40.16,40.26,1563700.0,29.7426,29.8091,29.6835,29.7574,1563700.0
2011-08-10 14:25:00,40.26,40.39,40.21,40.23,615800.0,29.7574,29.8535,29.7204,29.7352,615800.0
2011-08-10 14:30:00,40.23,40.33,40.15,40.15,596700.0,29.7352,29.8091,29.6761,29.6761,596700.0
2011-08-10 14:35:00,40.15,40.24,40.06,40.08,582000.0,29.6761,29.7426,29.6095,29.6243,582000.0
2011-08-10 14:40:00,40.08,40.16,40.06,40.12,758500.0,29.6243,29.6835,29.6095,29.6539,758500.0
2011-08-10 14:45:00,40.12,40.26,40.08,40.13,625800.0,29.6539,29.7574,29.6243,29.6613,625800.0
2011-08-10 14:50:00,40.13,40.13,39.92,39.94,744100.0,29.6613,29.6613,29.5061,29.5209,744100.0
2011-08-10 14:55:00,39.94,40.08,39.92,39.93,622800.0,29.5209,29.6243,29.5061,29.5135,622800.0
2011-08-10 15:00:00,39.93,40.01,39.87,39.96,598900.0,29.5135,29.5726,29.4691,29.5356,598900.0
2011-08-10 15:05:00,39.96,40.01,39.7,39.73,1454100.0,29.5356,29.5726,29.3435,29.3656,1454100.0
2011-08-10 15:10:00,39.73,39.85,39.63,39.65,874400.0,29.3656,29.4543,29.2917,29.3065,874400.0
2011-08-10 15:15:00,39.64,40.49,39.62,39.74,1110000.0,29.2991,29.9274,29.2843,29.373,1110000.0
2011-08-10 15:20:00,39.75,39.89,39.74,39.88,730800.0,29.3804,29.4839,29.373,29.4765,730800.0
2011-08-10 15:25:00,39.89,39.98,39.68,39.71,1208100.0,29.4839,29.5504,29.3287,29.3509,1208100.0
2011-08-10 15:30:00,39.72,39.75,39.51,39.52,1453400.0,29.3582,29.3804,29.203,29.2104,1453400.0
2011-08-10 15:35:00,39.52,39.69,39.51,39.64,1394300.0,29.2104,29.3361,29.203,29.2991,1394300.0
2011-08-10 15:40:00,39.64,39.79,39.52,39.62,1292300.0,29.2991,29.41,29.2104,29.2843,1292300.0
2011-08-10 15:45:00,39.61,39.65,39.52,39.56,2059300.0,29.2769,29.3065,29.2104,29.24,2059300.0
2011-08-10 15:50:00,39.57,39.59,39.41,39.42,4448800.0,29.2474,29.2622,29.1291,29.1365,4448800.0
2011-08-10 15:55:00,39.42,39.43,39.12,39.16,8016500.0,29.1365,29.1439,28.9148,28.9443,8016500.0
2011-08-11 09:30:00,40.05,40.19,39.95,40.13,2366900.0,29.6022,29.7056,29.5282,29.6613,2366900.0
2011-08-11 09:35:00,40.14,40.26,39.99,40.12,2515900.0,29.6687,29.7574,29.5578,29.6539,2515900.0
2011-08-11 09:40:00,40.11,40.2,39.94,39.98,2179000.0,29.6465,29.713,29.5209,29.5504,2179000.0
2011-08-11 09:45:00,39.97,40.16,39.92,40.01,1937300.0,29.543,29.6835,29.5061,29.5726,1937300.0
2011-08-11 09:50:00,40.01,40.02,39.81,39.92,2325600.0,29.5726,29.58,29.4248,29.5061,2325600.0
2011-08-11 09:55:00,39.92,40.03,39.76,39.93,1493600.0,29.5061,29.5874,29.3878,29.5135,1493600.0
2011-08-11 10:00:00,39.94,40.21,39.9,40.2,2175600.0,29.5209,29.7204,29.4913,29.713,2175600.0
2011-08-11 10:05:00,40.2,40.21,40.02,40.13,1197400.0,29.713,29.7204,29.58,29.6613,1197400.0
2011-08-11 10:10:00,40.13,40.14,39.97,40.13,1163600.0,29.6613,29.6687,29.543,29.6613,1163600.0
2011-08-11 10:15:00,40.14,40.46,40.14,40.36,1738100.0,29.6687,29.9052,29.6687,29.8313,1738100.0
2011-08-11 10:20:00,40.36,40.48,40.28,40.41,1375500.0,29.8313,29.92,29.7722,29.8682,1375500.0
2011-08-11 10:25:00,40.41,40.58,40.38,40.45,3008100.0,29.8682,29.9939,29.8461,29.8978,3008100.0
2011-08-11 10:30:00,40.45,40.66,40.45,40.58,1676900.0,29.8978,30.053,29.8978,29.9939,1676900.0
2011-08-11 10:35:00,40.58,40.63,40.4,40.62,1353100.0,29.9939,30.0309,29.8609,30.0235,1353100.0
2011-08-11 10:40:00,40.62,40.69,40.51,40.66,897100.0,30.0235,30.0752,29.9422,30.053,897100.0
2011-08-11 10:45:00,40.66,40.91,40.61,40.91,1594000.0,30.053,30.2378,30.0161,30.2378,1594000.0
2011-08-11 10:50:00,40.9,40.95,40.83,40.87,1783100.0,30.2304,30.2674,30.1787,30.2082,1783100.0
2011-08-11 10:55:00,40.86,40.89,40.68,40.7,1579100.0,30.2008,30.223,30.0678,30.0826,1579100.0
2011-08-11 11:00:00,40.7,40.8,40.66,40.78,1494200.0,30.0826,30.1565,30.053,30.1417,1494200.0
2011-08-11 11:05:00,40.79,40.83,40.72,40.72,1090100.0,30.1491,30.1787,30.0974,30.0974,1090100.0
2011-08-11 11:10:00,40.72,40.76,40.59,40.67,1253800.0,30.0974,30.1269,30.0013,30.0604,1253800.0
2011-08-11 11:15:00,40.67,40.69,40.52,40.65,1237000.0,30.0604,30.0752,29.9495,30.0456,1237000.0
2011-08-11 11:20:00,40.66,40.68,40.56,40.61,775200.0,30.053,30.0678,29.9791,30.0161,775200.0
2011-08-11 11:25:00,40.6,40.7,40.51,40.66,892400.0,30.0087,30.0826,29.9422,30.053,892400.0
2011-08-11 11:30:00,40.66,40.75,40.65,40.68,777300.0,30.053,30.1195,30.0456,30.0678,777300.0
2011-08-11 11:35:00,40.68,40.71,40.57,40.67,823900.0,30.0678,30.09,29.9865,30.0604,823900.0
2011-08-11 11:40:00,40.67,40.76,40.65,40.76,523600.0,30.0604,30.1269,30.0456,30.1269,523600.0
2011-08-11 11:45:00,40.76,40.79,40.66,40.76,426200.0,30.1269,30.1491,30.053,30.1269,426200.0
2011-08-11 11:50:00,40.76,40.91,40.74,40.88,340700.0,30.1269,30.2378,30.1122,30.2156,340700.0
2011-08-11 11:55:00,40.89,40.9,40.8,40.82,866200.0,30.223,30.2304,30.1565,30.1713,866200.0
2011-08-11 12:00:00,40.82,40.87,40.73,40.82,454400.0,30.1713,30.2082,30.1048,30.1713,454400.0
2011-08-11 12:05:00,40.82,40.9,40.79,40.81,283100.0,30.1713,30.2304,30.1491,30.1639,283100.0
2011-08-11 12:10:00,40.82,40.85,40.73,40.85,436600.0,30.1713,30.1935,30.1048,30.1935,436600.0
2011-08-11 12:15:00,40.85,40.96,40.82,40.88,1298900.0,30.1935,30.2748,30.1713,30.2156,1298900.0
2011-08-11 12:20:00,40.87,40.97,40.85,40.88,643500.0,30.2082,30.2822,30.1935,30.2156,643500.0
2011-08-11 12:25:00,40.87,40.89,40.78,40.85,255800.0,30.2082,30.223,30.1417,30.1935,255800.0
2011-08-11 12:30:00,40.85,41.04,40.84,41.01,1414600.0,30.1935,30.3339,30.1861,30.3117,1414600.0
2011-08-11 12:35:00,41.01,41.06,40.96,41.0,526900.0,30.3117,30.3487,30.2748,30.3043,526900.0
2011-08-11 12:40:00,41.0,41.15,40.99,41.11,548300.0,30.3043,30.4152,30.2969,30.3856,548300.0
2011-08-11 12:45:00,41.11,41.28,41.11,41.15,708800.0,30.3856,30.5113,30.3856,30.4152,708800.0
2011-08-11 12:50:00,41.15,41.23,41.14,41.15,824100.0,30.4152,30.4743,30.4078,30.4152,824100.0
2011-08-11 12:55:00,41.15,41.35,41.14,41.3,1494200.0,30.4152,30.563,30.4078,30.5261,1494200.0
2011-08-11 13:00:00,41.29,41.3,41.11,41.16,1284200.0,30.5187,30.5261,30.3856,30.4226,1284200.0
2011-08-11 13:05:00,41.16,41.21,41.12,41.19,632500.0,30.4226,30.4595,30.393,30.4448,632500.0
2011-08-11 13:10:00,41.19,41.32,41.15,41.21,679100.0,30.4448,30.5408,30.4152,30.4595,679100.0
2011-08-11 13:15:00,41.21,41.26,41.1,41.13,437600.0,30.4595,30.4965,30.3782,30.4004,437600.0
2011-08-11 13:20:00,41.14,41.2,41.06,41.15,495800.0,30.4078,30.4522,30.3487,30.4152,495800.0
2011-08-11 13:25:00,41.15,41.24,41.09,41.17,410300.0,30.4152,30.4817,30.3708,30.43,410300.0
2011-08-11 13:30:00,41.18,41.24,41.12,41.21,358400.0,30.4374,30.4817,30.393,30.4595,358400.0
2011-08-11 13:35:00,41.2,41.23,41.09,41.1,310800.0,30.4522,30.4743,30.3708,30.3782,310800.0
2011-08-11 13:40:00,41.11,41.17,40.91,40.93,630000.0,30.3856,30.43,30.2378,30.2526,630000.0
2011-08-11 13:45:00,40.93,41.03,40.93,41.03,735000.0,30.2526,30.3265,30.2526,30.3265,735000.0
2011-08-11 13:50:00,41.03,41.11,40.95,41.06,254000.0,30.3265,30.3856,30.2674,30.3487,254000.0
2011-08-11 13:55:00,41.06,41.11,41.02,41.1,269600.0,30.3487,30.3856,30.3191,30.3782,269600.0
2011-08-11 14:00:00,41.09,41.1,41.03,41.07,133500.0,30.3708,30.3782,30.3265,30.3561,133500.0
2011-08-11 14:05:00,41.07,41.13,41.05,41.1,297700.0,30.3561,30.4004,30.3413,30.3782,297700.0
2011-08-11 14:10:00,41.1,41.25,41.1,41.21,320100.0,30.3782,30.4891,30.3782,30.4595,320100.0
2011-08-11 14:15:00,41.22,41.27,41.2,41.21,425800.0,30.4669,30.5039,30.4522,30.4595,425800.0
2011-08-11 14:20:00,41.21,41.35,41.21,41.3,333200.0,30.4595,30.563,30.4595,30.5261,333200.0
2011-08-11 14:25:00,41.31,41.36,41.23,41.36,529700.0,30.5335,30.5704,30.4743,30.5704,529700.0
2011-08-11 14:30:00,41.35,41.36,41.21,41.21,939200.0,30.563,30.5704,30.4595,30.4595,939200.0
2011-08-11 14:35:00,41.22,41.3,41.21,41.28,628400.0,30.4669,30.5261,30.4595,30.5113,628400.0
2011-08-11 14:40:00,41.28,41.3,41.2,41.28,397600.0,30.5113,30.5261,30.4522,30.5113,397600.0
2011-08-11 14:45:00,41.28,41.36,41.25,41.27,410600.0,30.5113,30.5704,30.4891,30.5039,410600.0
2011-08-11 14:50:00,41.27,41.4,41.25,41.39,387800.0,30.5039,30.6,30.4891,30.5926,387800.0
2011-08-11 14:55:00,41.39,41.52,41.36,41.46,547100.0,30.5926,30.6887,30.5704,30.6443,547100.0
2011-08-11 15:00:00,41.46,41.57,41.42,41.56,381900.0,30.6443,30.7256,30.6148,30.7182,381900.0
2011-08-11 15:05:00,41.57,41.62,41.53,41.54,1109400.0,30.7256,30.7626,30.6961,30.7035,1109400.0
2011-08-11 15:10:00,41.55,41.65,41.52,41.62,812400.0,30.7108,30.7848,30.6887,30.7626,812400.0
2011-08-11 15:15:00,41.63,41.73,41.57,41.66,1322900.0,30.77,30.8439,30.7256,30.7922,1322900.0
2011-08-11 15:20:00,41.65,41.75,41.64,41.74,581400.0,30.7848,30.8587,30.7774,30.8513,581400.0
2011-08-11 15:25:00,41.74,41.78,41.62,41.68,741500.0,30.8513,30.8808,30.7626,30.8069,741500.0
2011-08-11 15:30:00,41.68,41.73,41.63,41.72,1138700.0,30.8069,30.8439,30.77,30.8365,1138700.0
2011-08-11 15:35:00,41.73,41.79,41.66,41.68,1082500.0,30.8439,30.8882,30.7922,30.8069,1082500.0
2011-08-11 15:40:00,41.69,41.76,41.66,41.73,1460900.0,30.8143,30.8661,30.7922,30.8439,1460900.0
2011-08-11 15:45:00,41.73,41.8,41.59,41.61,2674300.0,30.8439,30.8956,30.7404,30.7552,2674300.0
2011-08-11 15:50:00,41.61,41.64,41.41,41.48,3197600.0,30.7552,30.7774,30.6074,30.6591,3197600.0
2011-08-11 15:55:00,41.49,41.63,41.25,41.27,12342600.0,30.6665,30.77,30.4891,30.5039,12342600.0
2011-08-12 09:30:00,41.33,41.56,41.26,41.51,3569400.0,30.5482,30.7182,30.4965,30.6813,3569400.0
2011-08-12 09:35:00,41.51,41.55,41.36,41.43,3586700.0,30.6813,30.7108,30.5704,30.6222,3586700.0
2011-08-12 09:40:00,41.43,41.44,41.31,41.31,1051100.0,30.6222,30.6295,30.5335,30.5335,1051100.0
2011-08-12 09:45:00,41.32,41.49,41.3,41.46,1799400.0,30.5408,30.6665,30.5261,30.6443,1799400.0
2011-08-12 09:50:00,41.45,41.46,41.22,41.24,931200.0,30.6369,30.6443,30.4669,30.4817,931200.0
2011-08-12 09:55:00,41.24,41.26,40.99,41.07,3225000.0,30.4817,30.4965,30.2969,30.3561,3225000.0
2011-08-12 10:00:00,41.07,41.14,40.9,40.97,2001300.0,30.3561,30.4078,30.2304,30.2822,2001300.0
2011-08-12 10:05:00,40.97,41.08,40.85,40.95,998600.0,30.2822,30.3635,30.1935,30.2674,998600.0
2011-08-12 10:10:00,40.95,41.11,40.87,41.09,2276100.0,30.2674,30.3856,30.2082,30.3708,2276100.0
2011-08-12 10:15:00,41.09,41.14,41.03,41.09,936800.0,30.3708,30.4078,30.3265,30.3708,936800.0
2011-08-12 10:20:00,41.09,41.1,40.93,41.06,864800.0,30.3708,30.3782,30.2526,30.3487,864800.0
2011-08-12 10:25:00,41.07,41.21,41.04,41.16,633300.0,30.3561,30.4595,30.3339,30.4226,633300.0
2011-08-12 10:30:00,41.16,41.21,41.07,41.17,334100.0,30.4226,30.4595,30.3561,30.43,334100.0
2011-08-12 10:35:00,41.18,41.27,41.15,41.2,816900.0,30.4374,30.5039,30.4152,30.4522,816900.0
2011-08-12 10:40:00,41.19,41.2,40.98,41.01,791700.0,30.4448,30.4522,30.2895,30.3117,791700.0
2011-08-12 10:45:00,41.0,41.04,40.87,40.89,822100.0,30.3043,30.3339,30.2082,30.223,822100.0
2011-08-12 10:50:00,40.9,40.97,40.83,40.94,741700.0,30.2304,30.2822,30.1787,30.26,741700.0
2011-08-12 10:55:00,40.95,41.07,40.9,41.05,543900.0,30.2674,30.3561,30.2304,30.3413,543900.0
2011-08-12 11:00:00,41.05,41.12,40.94,40.94,431000.0,30.3413,30.393,30.26,30.26,431000.0
2011-08-12 11:05:00,40.95,41.1,40.95,41.06,361300.0,30.2674,30.3782,30.2674,30.3487,361300.0
2011-08-12 11:10:00,41.05,41.12,41.01,41.07,440700.0,30.3413,30.393,30.3117,30.3561,440700.0
2011-08-12 11:15:00,41.07,41.17,41.06,41.07,278800.0,30.3561,30.43,30.3487,30.3561,278800.0
2011-08-12 11:20:00,41.06,41.11,41.0,41.07,618000.0,30.3487,30.3856,30.3043,30.3561,618000.0
2011-08-12 11:25:00,41.07,41.17,41.05,41.11,400700.0,30.3561,30.43,30.3413,30.3856,400700.0
2011-08-12 11:30:00,41.11,41.24,41.07,41.2,483100.0,30.3856,30.4817,30.3561,30.4522,483100.0
2011-08-12 11:35:00,41.21,41.39,41.21,41.33,943300.0,30.4595,30.5926,30.4595,30.5482,943300.0
2011-08-12 11:40:00,41.33,41.41,41.29,41.41,381800.0,30.5482,30.6074,30.5187,30.6074,381800.0
2011-08-12 11:45:00,41.42,41.51,41.38,41.4,451200.0,30.6148,30.6813,30.5852,30.6,451200.0
2011-08-12 11:50:00,41.41,41.51,41.39,41.5,552500.0,30.6074,30.6813,30.5926,30.6739,552500.0
2011-08-12 11:55:00,41.5,41.51,41.34,41.41,500900.0,30.6739,30.6813,30.5556,30.6074,500900.0
2011-08-12 12:00:00,41.41,41.47,41.37,41.46,655000.0,30.6074,30.6517,30.5778,30.6443,655000.0
2011-08-12 12:05:00,41.46,41.48,41.43,41.43,173000.0,30.6443,30.6591,30.6222,30.6222,173000.0
2011-08-12 12:10:00,41.43,41.43,41.31,41.34,453700.0,30.6222,30.6222,30.5335,30.5556,453700.0
2011-08-12 12:15:00,41.34,41.42,41.32,41.4,88700.0,30.5556,30.6148,30.5408,30.6,88700.0
2011-08-12 12:20:00,41.4,41.4,41.34,41.34,122300.0,30.6,30.6,30.5556,30.5556,122300.0
2011-08-12 12:25:00,41.34,41.37,41.27,41.37,314800.0,30.5556,30.5778,30.5039,30.5778,314800.0
2011-08-12 12:30:00,41.37,41.39,41.27,41.38,485100.0,30.5778,30.5926,30.5039,30.5852,485100.0
2011-08-12 12:35:00,41.37,41.39,41.23,41.25,192300.0,30.5778,30.5926,30.4743,30.4891,192300.0
2011-08-12 12:40:00,41.24,41.33,41.23,41.3,424000.0,30.4817,30.5482,30.4743,30.5261,424000.0
2011-08-12 12:45:00,41.3,41.31,41.21,41.22,411800.0,30.5261,30.5335,30.4595,30.4669,411800.0
2011-08-12 12:50:00,41.22,41.34,41.22,41.34,599800.0,30.4669,30.5556,30.4669,30.5556,599800.0
2011-08-12 12:55:00,41.34,41.38,41.3,41.38,623000.0,30.5556,30.5852,30.5261,30.5852,623000.0
2011-08-12 13:00:00,41.38,41.41,41.36,41.38,111500.0,30.5852,30.6074,30.5704,30.5852,111500.0
2011-08-12 13:05:00,41.38,41.42,41.36,41.36,197300.0,30.5852,30.6148,30.5704,30.5704,197300.0
2011-08-12 13:10:00,41.36,41.41,41.35,41.36,108200.0,30.5704,30.6074,30.563,30.5704,108200.0
2011-08-12 13:15:00,41.36,41.39,41.35,41.38,57600.0,30.5704,30.5926,30.563,30.5852,57600.0
2011-08-12 13:20:00,41.38,41.41,41.32,41.33,192500.0,30.5852,30.6074,30.5408,30.5482,192500.0
2011-08-12 13:25:00,41.33,41.38,41.31,41.38,142600.0,30.5482,30.5852,30.5335,30.5852,142600.0
2011-08-12 13:30:00,41.37,41.37,41.32,41.35,151800.0,30.5778,30.5778,30.5408,30.563,151800.0
2011-08-12 13:35:00,41.36,41.43,41.35,41.41,132200.0,30.5704,30.6222,30.563,30.6074,132200.0
2011-08-12 13:40:00,41.41,41.47,41.41,41.43,304500.0,30.6074,30.6517,30.6074,30.6222,304500.0
2011-08-12 13:45:00,41.43,41.48,41.43,41.45,193100.0,30.6222,30.6591,30.6222,30.6369,193100.0
2011-08-12 13:50:00,41.45,41.5,41.45,41.46,334400.0,30.6369,30.6739,30.6369,30.6443,334400.0
2011-08-12 13:55:00,41.46,41.47,41.41,41.43,368000.0,30.6443,30.6517,30.6074,30.6222,368000.0
2011-08-12 14:00:00,41.44,41.46,41.43,41.43,137300.0,30.6295,30.6443,30.6222,30.6222,137300.0
2011-08-12 14:05:00,41.43,41.48,41.43,41.48,67900.0,30.6222,30.6591,30.6222,30.6591,67900.0
2011-08-12 14:10:00,41.47,41.48,41.32,41.37,608700.0,30.6517,30.6591,30.5408,30.5778,608700.0
2011-08-12 14:15:00,41.37,41.4,41.21,41.24,1097500.0,30.5778,30.6,30.4595,30.4817,1097500.0
2011-08-12 14:20:00,41.24,41.25,41.09,41.16,706000.0,30.4817,30.4891,30.3708,30.4226,706000.0
2011-08-12 14:25:00,41.15,41.27,41.14,41.19,309400.0,30.4152,30.5039,30.4078,30.4448,309400.0
2011-08-12 14:30:00,41.18,41.24,41.14,41.19,1877700.0,30.4374,30.4817,30.4078,30.4448,1877700.0
2011-08-12 14:35:00,41.19,41.21,41.08,41.1,487800.0,30.4448,30.4595,30.3635,30.3782,487800.0
2011-08-12 14:40:00,41.09,41.21,41.08,41.19,238100.0,30.3708,30.4595,30.3635,30.4448,238100.0
2011-08-12 14:45:00,41.19,41.28,41.18,41.2,295100.0,30.4448,30.5113,30.4374,30.4522,295100.0
2011-08-12 14:50:00,41.2,41.21,41.12,41.19,216000.0,30.4522,30.4595,30.393,30.4448,216000.0
2011-08-12 14:55:00,41.19,41.27,41.16,41.25,441600.0,30.4448,30.5039,30.4226,30.4891,441600.0
2011-08-12 15:00:00,41.25,41.34,41.24,41.28,208300.0,30.4891,30.5556,30.4817,30.5113,208300.0
2011-08-12 15:05:00,41.27,41.37,41.22,41.24,469900.0,30.5039,30.5778,30.4669,30.4817,469900.0
2011-08-12 15:10:00,41.24,41.31,41.21,41.23,565300.0,30.4817,30.5335,30.4595,30.4743,565300.0
2011-08-12 15:15:00,41.22,41.27,41.21,41.24,194200.0,30.4669,30.5039,30.4595,30.4817,194200.0
2011-08-12 15:20:00,41.24,41.34,41.24,41.32,521100.0,30.4817,30.5556,30.4817,30.5408,521100.0
2011-08-12 15:25:00,41.31,41.32,41.24,41.26,290500.0,30.5335,30.5408,30.4817,30.4965,290500.0
2011-08-12 15:30:00,41.26,41.28,41.11,41.21,750300.0,30.4965,30.5113,30.3856,30.4595,750300.0
2011-08-12 15:35:00,41.22,41.28,41.19,41.25,519100.0,30.4669,30.5113,30.4448,30.4891,519100.0
2011-08-12 15:40:00,41.24,41.29,41.23,41.27,945200.0,30.4817,30.5187,30.4743,30.5039,945200.0
2011-08-12 15:45:00,41.27,41.29,41.2,41.25,1042300.0,30.5039,30.5187,30.4522,30.4891,1042300.0
2011-08-12 15:50:00,41.25,41.31,41.23,41.26,1098700.0,30.4891,30.5335,30.4743,30.4965,1098700.0
2011-08-12 15:55:00,41.26,41.38,41.22,41.28,4760600.0,30.4965,30.5852,30.4669,30.5113,4760600.0
2011-08-15 09:30:00,41.91,42.02,41.9,41.97,1537200.0,30.9769,31.0582,30.9695,31.0213,1537200.0
2011-08-15 09:35:00,41.98,42.06,41.94,42.02,1089500.0,31.0287,31.0878,30.9991,31.0582,1089500.0
2011-08-15 09:40:00,42.01,42.15,41.99,42.11,834900.0,31.0508,31.1543,31.0361,31.1248,834900.0
2011-08-15 09:45:00,42.11,42.14,42.03,42.09,1129400.0,31.1248,31.1469,31.0656,31.11,1129400.0
2011-08-15 09:50:00,42.09,42.14,42.0,42.03,618100.0,31.11,31.1469,31.0435,31.0656,618100.0
2011-08-15 09:55:00,42.03,42.11,42.0,42.08,412300.0,31.0656,31.1248,31.0435,31.1026,412300.0
2011-08-15 10:00:00,42.08,42.17,42.04,42.05,993700.0,31.1026,31.1691,31.073,31.0804,993700.0
2011-08-15 10:05:00,42.05,42.16,42.04,42.12,895800.0,31.0804,31.1617,31.073,31.1322,895800.0
2011-08-15 10:10:00,42.12,42.21,42.12,42.2,613500.0,31.1322,31.1987,31.1322,31.1913,613500.0
2011-08-15 10:15:00,42.2,42.3,42.19,42.29,631100.0,31.1913,31.2652,31.1839,31.2578,631100.0
2011-08-15 10:20:00,42.29,42.32,42.26,42.31,605100.0,31.2578,31.28,31.2356,31.2726,605100.0
2011-08-15 10:25:00,42.3,42.32,42.24,42.3,491100.0,31.2652,31.28,31.2208,31.2652,491100.0
2011-08-15 10:30:00,42.3,42.33,42.22,42.23,610700.0,31.2652,31.2874,31.2061,31.2135,610700.0
2011-08-15 10:35:00,42.23,42.27,42.21,42.22,252500.0,31.2135,31.243,31.1987,31.2061,252500.0
2011-08-15 10:40:00,42.22,42.24,42.17,42.18,1127900.0,31.2061,31.2208,31.1691,31.1765,1127900.0
2011-08-15 10:45:00,42.18,42.25,42.17,42.22,639000.0,31.1765,31.2282,31.1691,31.2061,639000.0
2011-08-15 10:50:00,42.23,42.3,42.2,42.21,430600.0,31.2135,31.2652,31.1913,31.1987,430600.0
2011-08-15 10:55:00,42.21,42.25,42.15,42.18,941100.0,31.1987,31.2282,31.1543,31.1765,941100.0
2011-08-15 11:00:00,42.18,42.27,42.18,42.22,785700.0,31.1765,31.243,31.1765,31.2061,785700.0
2011-08-15 11:05:00,42.23,42.27,42.17,42.21,253300.0,31.2135,31.243,31.1691,31.1987,253300.0
2011-08-15 11:10:00,42.21,42.25,42.21,42.23,398000.0,31.1987,31.2282,31.1987,31.2135,398000.0
2011-08-15 11:15:00,42.24,42.24,42.08,42.09,700500.0,31.2208,31.2208,31.1026,31.11,700500.0
2011-08-15 11:20:00,42.09,42.13,42.08,42.1,495800.0,31.11,31.1395,31.1026,31.1174,495800.0
2011-08-15 11:25:00,42.1,42.11,42.05,42.1,808100.0,31.1174,31.1248,31.0804,31.1174,808100.0
2011-08-15 11:30:00,42.09,42.1,41.97,42.0,1152000.0,31.11,31.1174,31.0213,31.0435,1152000.0
2011-08-15 11:35:00,41.99,42.05,41.98,42.02,964700.0,31.0361,31.0804,31.0287,31.0582,964700.0
2011-08-15 11:40:00,42.01,42.07,42.01,42.05,384800.0,31.0508,31.0952,31.0508,31.0804,384800.0
2011-08-15 11:45:00,42.05,42.07,42.04,42.05,480800.0,31.0804,31.0952,31.073,31.0804,480800.0
2011-08-15 11:50:00,42.06,42.12,42.04,42.1,164900.0,31.0878,31.1322,31.073,31.1174,164900.0
2011-08-15 11:55:00,42.11,42.12,42.07,42.1,142400.0,31.1248,31.1322,31.0952,31.1174,142400.0
2011-08-15 12:00:00,42.1,42.16,42.09,42.16,295400.0,31.1174,31.1617,31.11,31.1617,295400.0
2011-08-15 12:05:00,42.16,42.16,42.04,42.06,662300.0,31.1617,31.1617,31.073,31.0878,662300.0
2011-08-15 12:10:00,42.07,42.11,42.06,42.08,109800.0,31.0952,31.1248,31.0878,31.1026,109800.0
2011-08-15 12:15:00,42.08,42.12,42.07,42.12,69200.0,31.1026,31.1322,31.0952,31.1322,69200.0
2011-08-15 12:20:00,42.11,42.15,42.08,42.1,202300.0,31.1248,31.1543,31.1026,31.1174,202300.0
2011-08-15 12:25:00,42.09,42.14,42.08,42.12,88200.0,31.11,31.1469,31.1026,31.1322,88200.0
2011-08-15 12:30:00,42.12,42.15,42.1,42.11,350400.0,31.1322,31.1543,31.1174,31.1248,350400.0
2011-08-15 12:35:00,42.11,42.15,42.08,42.14,159300.0,31.1248,31.1543,31.1026,31.1469,159300.0
2011-08-15 12:40:00,42.14,42.18,42.13,42.17,1183800.0,31.1469,31.1765,31.1395,31.1691,1183800.0
2011-08-15 12:45:00,42.17,42.18,42.14,42.15,330100.0,31.1691,31.1765,31.1469,31.1543,330100.0
2011-08-15 12:50:00,42.15,42.23,42.15,42.2,535800.0,31.1543,31.2135,31.1543,31.1913,535800.0
2011-08-15 12:55:00,42.2,42.2,42.16,42.17,497600.0,31.1913,31.1913,31.1617,31.1691,497600.0
2011-08-15 13:00:00,42.17,42.21,42.15,42.17,1002300.0,31.1691,31.1987,31.1543,31.1691,1002300.0
2011-08-15 13:05:00,42.17,42.18,42.13,42.18,432500.0,31.1691,31.1765,31.1395,31.1765,432500.0
2011-08-15 13:10:00,42.18,42.18,42.06,42.09,412800.0,31.1765,31.1765,31.0878,31.11,412800.0
2011-08-15 13:15:00,42.09,42.14,42.08,42.08,578600.0,31.11,31.1469,31.1026,31.1026,578600.0
2011-08-15 13:20:00,42.08,42.11,42.07,42.11,370200.0,31.1026,31.1248,31.0952,31.1248,370200.0
2011-08-15 13:25:00,42.11,42.14,42.09,42.13,267700.0,31.1248,31.1469,31.11,31.1395,267700.0
2011-08-15 13:30:00,42.12,42.14,42.07,42.13,340700.0,31.1322,31.1469,31.0952,31.1395,340700.0
2011-08-15 13:35:00,42.13,42.15,42.06,42.07,461400.0,31.1395,31.1543,31.0878,31.0952,461400.0
2011-08-15 13:40:00,42.08,42.11,42.05,42.1,466900.0,31.1026,31.1248,31.0804,31.1174,466900.0
2011-08-15 13:45:00,42.11,42.13,42.06,42.07,461300.0,31.1248,31.1395,31.0878,31.0952,461300.0
2011-08-15 13:50:00,42.06,42.11,42.05,42.07,635000.0,31.0878,31.1248,31.0804,31.0952,635000.0
2011-08-15 13:55:00,42.07,42.1,42.06,42.08,339000.0,31.0952,31.1174,31.0878,31.1026,339000.0
2011-08-15 14:00:00,42.08,42.15,42.07,42.14,726700.0,31.1026,31.1543,31.0952,31.1469,726700.0
2011-08-15 14:05:00,42.14,42.15,42.11,42.13,479600.0,31.1469,31.1543,31.1248,31.1395,479600.0
2011-08-15 14:10:00,42.14,42.16,42.1,42.16,247000.0,31.1469,31.1617,31.1174,31.1617,247000.0
2011-08-15 14:15:00,42.16,42.17,42.14,42.15,212700.0,31.1617,31.1691,31.1469,31.1543,212700.0
2011-08-15 14:20:00,42.15,42.2,42.14,42.17,304600.0,31.1543,31.1913,31.1469,31.1691,304600.0
2011-08-15 14:25:00,42.17,42.2,42.14,42.17,855300.0,31.1691,31.1913,31.1469,31.1691,855300.0
2011-08-15 14:30:00,42.16,42.19,42.09,42.1,1482700.0,31.1617,31.1839,31.11,31.1174,1482700.0
2011-08-15 14:35:00,42.1,42.16,42.09,42.1,2030700.0,31.1174,31.1617,31.11,31.1174,2030700.0
2011-08-15 14:40:00,42.09,42.15,42.09,42.12,876400.0,31.11,31.1543,31.11,31.1322,876400.0
2011-08-15 14:45:00,42.12,42.14,42.11,42.12,726400.0,31.1322,31.1469,31.1248,31.1322,726400.0
2011-08-15 14:50:00,42.12,42.14,42.08,42.09,735600.0,31.1322,31.1469,31.1026,31.11,735600.0
2011-08-15 14:55:00,42.09,42.14,42.09,42.14,675500.0,31.11,31.1469,31.11,31.1469,675500.0
2011-08-15 15:00:00,42.14,42.15,42.1,42.15,428100.0,31.1469,31.1543,31.1174,31.1543,428100.0
2011-08-15 15:05:00,42.15,42.15,42.13,42.15,264100.0,31.1543,31.1543,31.1395,31.1543,264100.0
2011-08-15 15:10:00,42.15,42.15,42.07,42.1,850300.0,31.1543,31.1543,31.0952,31.1174,850300.0
2011-08-15 15:15:00,42.1,42.11,42.08,42.09,579500.0,31.1174,31.1248,31.1026,31.11,579500.0
2011-08-15 15:20:00,42.1,42.17,42.07,42.07,852900.0,31.1174,31.1691,31.0952,31.0952,852900.0
2011-08-15 15:25:00,42.08,42.1,42.02,42.04,696100.0,31.1026,31.1174,31.0582,31.073,696100.0
2011-08-15 15:30:00,42.04,42.1,42.01,42.07,914800.0,31.073,31.1174,31.0508,31.0952,914800.0
2011-08-15 15:35:00,42.08,42.09,42.05,42.08,782800.0,31.1026,31.11,31.0804,31.1026,782800.0
2011-08-15 15:40:00,42.08,42.11,42.07,42.11,720700.0,31.1026,31.1248,31.0952,31.1248,720700.0
2011-08-15 15:45:00,42.11,42.16,42.09,42.14,1766900.0,31.1248,31.1617,31.11,31.1469,1766900.0
2011-08-15 15:50:00,42.14,42.15,42.11,42.15,1131500.0,31.1469,31.1543,31.1248,31.1543,1131500.0
2011-08-15 15:55:00,42.15,42.3,42.14,42.27,6601200.0,31.1543,31.2652,31.1469,31.243,6601200.0
2011-08-16 09:30:00,41.78,41.79,41.64,41.68,2523000.0,30.8808,30.8882,30.7774,30.8069,2523000.0
2011-08-16 09:35:00,41.68,41.82,41.68,41.76,1164600.0,30.8069,30.9104,30.8069,30.8661,1164600.0
2011-08-16 09:40:00,41.76,41.77,41.66,41.66,1267200.0,30.8661,30.8735,30.7922,30.7922,1267200.0
2011-08-16 09:45:00,41.66,41.66,41.57,41.57,1441800.0,30.7922,30.7922,30.7256,30.7256,1441800.0
2011-08-16 09:50:00,41.58,41.62,41.5,41.57,1321700.0,30.733,30.7626,30.6739,30.7256,1321700.0
2011-08-16 09:55:00,41.57,41.66,41.55,41.57,897400.0,30.7256,30.7922,30.7108,30.7256,897400.0
2011-08-16 10:00:00,41.57,41.68,41.56,41.62,957100.0,30.7256,30.8069,30.7182,30.7626,957100.0
2011-08-16 10:05:00,41.63,41.63,41.55,41.6,833200.0,30.77,30.77,30.7108,30.7478,833200.0
2011-08-16 10:10:00,41.6,41.65,41.58,41.62,403500.0,30.7478,30.7848,30.733,30.7626,403500.0
2011-08-16 10:15:00,41.63,41.73,41.61,41.71,563000.0,30.77,30.8439,30.7552,30.8291,563000.0
2011-08-16 10:20:00,41.72,41.77,41.7,41.77,558700.0,30.8365,30.8735,30.8217,30.8735,558700.0
2011-08-16 10:25:00,41.77,41.86,41.73,41.85,916500.0,30.8735,30.94,30.8439,30.9326,916500.0
2011-08-16 10:30:00,41.85,41.88,41.8,41.83,379000.0,30.9326,30.9548,30.8956,30.9178,379000.0
2011-08-16 10:35:00,41.84,41.87,41.78,41.86,537900.0,30.9252,30.9474,30.8808,30.94,537900.0
2011-08-16 10:40:00,41.86,41.89,41.78,41.79,476900.0,30.94,30.9622,30.8808,30.8882,476900.0
2011-08-16 10:45:00,41.79,41.84,41.73,41.84,707800.0,30.8882,30.9252,30.8439,30.9252,707800.0
2011-08-16 10:50:00,41.84,41.93,41.8,41.92,818900.0,30.9252,30.9917,30.8956,30.9843,818900.0
2011-08-16 10:55:00,41.92,41.99,41.91,41.98,669700.0,30.9843,31.0361,30.9769,31.0287,669700.0
2011-08-16 11:00:00,41.98,41.99,41.86,41.91,608900.0,31.0287,31.0361,30.94,30.9769,608900.0
2011-08-16 11:05:00,41.91,41.96,41.83,41.84,538100.0,30.9769,31.0139,30.9178,30.9252,538100.0
2011-08-16 11:10:00,41.84,41.92,41.82,41.87,547300.0,30.9252,30.9843,30.9104,30.9474,547300.0
2011-08-16 11:15:00,41.87,41.87,41.8,41.81,379000.0,30.9474,30.9474,30.8956,30.903,379000.0
2011-08-16 11:20:00,41.81,41.87,41.79,41.86,468700.0,30.903,30.9474,30.8882,30.94,468700.0
2011-08-16 11:25:00,41.87,41.95,41.85,41.93,411200.0,30.9474,31.0065,30.9326,30.9917,411200.0
2011-08-16 11:30:00,41.93,41.97,41.91,41.93,875300.0,30.9917,31.0213,30.9769,30.9917,875300.0
2011-08-16 11:35:00,41.93,42.0,41.93,41.99,715000.0,30.9917,31.0435,30.9917,31.0361,715000.0
2011-08-16 11:40:00,41.98,42.06,41.96,42.05,570600.0,31.0287,31.0878,31.0139,31.0804,570600.0
2011-08-16 11:45:00,42.06,42.07,42.03,42.05,480200.0,31.0878,31.0952,31.0656,31.0804,480200.0
2011-08-16 11:50:00,42.05,42.05,41.99,42.0,477800.0,31.0804,31.0804,31.0361,31.0435,477800.0
2011-08-16 11:55:00,42.01,42.01,41.97,41.99,350900.0,31.0508,31.0508,31.0213,31.0361,350900.0
2011-08-16 12:00:00,41.98,42.01,41.93,41.93,277500.0,31.0287,31.0508,30.9917,30.9917,277500.0
2011-08-16 12:05:00,41.94,42.12,41.92,42.12,454800.0,30.9991,31.1322,30.9843,31.1322,454800.0
2011-08-16 12:10:00,42.12,42.17,41.86,42.02,1256400.0,31.1322,31.1691,30.94,31.0582,1256400.0
2011-08-16 12:15:00,42.03,42.09,41.91,41.98,1245700.0,31.0656,31.11,30.9769,31.0287,1245700.0
2011-08-16 12:20:00,41.97,42.05,41.89,41.94,951900.0,31.0213,31.0804,30.9622,30.9991,951900.0
2011-08-16 12:25:00,41.93,41.95,41.71,41.75,778600.0,30.9917,31.0065,30.8291,30.8587,778600.0
2011-08-16 12:30:00,41.75,41.77,41.68,41.75,813600.0,30.8587,30.8735,30.8069,30.8587,813600.0
2011-08-16 12:35:00,41.75,41.81,41.71,41.73,441600.0,30.8587,30.903,30.8291,30.8439,441600.0
2011-08-16 12:40:00,41.74,41.8,41.7,41.72,465900.0,30.8513,30.8956,30.8217,30.8365,465900.0
2011-08-16 12:45:00,41.72,41.75,41.6,41.66,529700.0,30.8365,30.8587,30.7478,30.7922,529700.0
2011-08-16 12:50:00,41.65,41.7,41.61,41.64,410700.0,30.7848,30.8217,30.7552,30.7774,410700.0
2011-08-16 12:55:00,41.65,41.66,41.56,41.6,645300.0,30.7848,30.7922,30.7182,30.7478,645300.0
2011-08-16 13:00:00,41.59,41.61,41.46,41.49,1146500.0,30.7404,30.7552,30.6443,30.6665,1146500.0
2011-08-16 13:05:00,41.49,41.49,41.34,41.43,2456300.0,30.6665,30.6665,30.5556,30.6222,2456300.0
2011-08-16 13:10:00,41.43,41.52,41.41,41.46,475800.0,30.6222,30.6887,30.6074,30.6443,475800.0
2011-08-16 13:15:00,41.46,41.52,41.44,41.48,307200.0,30.6443,30.6887,30.6295,30.6591,307200.0
2011-08-16 13:20:00,41.48,41.55,41.41,41.54,423900.0,30.6591,30.7108,30.6074,30.7035,423900.0
2011-08-16 13:25:00,41.55,41.57,41.48,41.49,360300.0,30.7108,30.7256,30.6591,30.6665,360300.0
2011-08-16 13:30:00,41.5,41.61,41.46,41.55,243200.0,30.6739,30.7552,30.6443,30.7108,243200.0
2011-08-16 13:35:00,41.56,41.61,41.53,41.55,259300.0,30.7182,30.7552,30.6961,30.7108,259300.0
2011-08-16 13:40:00,41.55,41.62,41.55,41.58,596700.0,30.7108,30.7626,30.7108,30.733,596700.0
2011-08-16 13:45:00,41.58,41.65,41.55,41.63,392700.0,30.733,30.7848,30.7108,30.77,392700.0
2011-08-16 13:50:00,41.63,41.73,41.62,41.72,1250300.0,30.77,30.8439,30.7626,30.8365,1250300.0
2011-08-16 13:55:00,41.72,41.73,41.64,41.64,416700.0,30.8365,30.8439,30.7774,30.7774,416700.0
2011-08-16 14:00:00,41.64,41.78,41.64,41.72,562300.0,30.7774,30.8808,30.7774,30.8365,562300.0
2011-08-16 14:05:00,41.72,41.79,41.71,41.76,445400.0,30.8365,30.8882,30.8291,30.8661,445400.0
2011-08-16 14:10:00,41.76,41.84,41.75,41.8,709700.0,30.8661,30.9252,30.8587,30.8956,709700.0
2011-08-16 14:15:00,41.81,41.83,41.7,41.72,345500.0,30.903,30.9178,30.8217,30.8365,345500.0
2011-08-16 14:20:00,41.72,41.76,41.65,41.65,280300.0,30.8365,30.8661,30.7848,30.7848,280300.0
2011-08-16 14:25:00,41.65,41.68,41.63,41.67,353400.0,30.7848,30.8069,30.77,30.7995,353400.0
2011-08-16 14:30:00,41.68,41.7,41.62,41.65,250100.0,30.8069,30.8217,30.7626,30.7848,250100.0
2011-08-16 14:35:00,41.65,41.7,41.58,41.62,436100.0,30.7848,30.8217,30.733,30.7626,436100.0
2011-08-16 14:40:00,41.61,41.67,41.6,41.66,149700.0,30.7552,30.7995,30.7478,30.7922,149700.0
2011-08-16 14:45:00,41.66,41.72,41.65,41.7,327800.0,30.7922,30.8365,30.7848,30.8217,327800.0
2011-08-16 14:50:00,41.7,41.72,41.61,41.64,357600.0,30.8217,30.8365,30.7552,30.7774,357600.0
2011-08-16 14:55:00,41.65,41.66,41.6,41.63,562500.0,30.7848,30.7922,30.7478,30.77,562500.0
2011-08-16 15:00:00,41.62,41.7,41.61,41.66,328600.0,30.7626,30.8217,30.7552,30.7922,328600.0
2011-08-16 15:05:00,41.66,41.78,41.66,41.78,301500.0,30.7922,30.8808,30.7922,30.8808,301500.0
2011-08-16 15:10:00,41.78,41.8,41.72,41.75,224500.0,30.8808,30.8956,30.8365,30.8587,224500.0
2011-08-16 15:15:00,41.74,41.84,41.7,41.84,601600.0,30.8513,30.9252,30.8217,30.9252,601600.0
2011-08-16 15:20:00,41.84,41.86,41.79,41.86,312000.0,30.9252,30.94,30.8882,30.94,312000.0
2011-08-16 15:25:00,41.86,41.98,41.86,41.98,551100.0,30.94,31.0287,30.94,31.0287,551100.0
2011-08-16 15:30:00,41.98,41.99,41.86,41.9,609900.0,31.0287,31.0361,30.94,30.9695,609900.0
2011-08-16 15:35:00,41.91,41.94,41.9,41.91,361200.0,30.9769,30.9991,30.9695,30.9769,361200.0
2011-08-16 15:40:00,41.91,41.99,41.85,41.96,701700.0,30.9769,31.0361,30.9326,31.0139,701700.0
2011-08-16 15:45:00,41.96,41.99,41.83,41.92,1337700.0,31.0139,31.0361,30.9178,30.9843,1337700.0
2011-08-16 15:50:00,41.92,41.92,41.83,41.86,969100.0,30.9843,30.9843,30.9178,30.94,969100.0
2011-08-16 15:55:00,41.85,41.88,41.81,41.86,4009700.0,30.9326,30.9548,30.903,30.94,4009700.0
2011-08-17 09:30:00,42.14,42.18,42.05,42.15,2025300.0,31.1469,31.1765,31.0804,31.1543,2025300.0
2011-08-17 09:35:00,42.16,42.25,42.16,42.21,767700.0,31.1617,31.2282,31.1617,31.1987,767700.0
2011-08-17 09:40:00,42.22,42.3,42.2,42.25,875300.0,31.2061,31.2652,31.1913,31.2282,875300.0
2011-08-17 09:45:00,42.26,42.4,42.26,42.35,1362700.0,31.2356,31.3391,31.2356,31.3022,1362700.0
2011-08-17 09:50:00,42.35,42.45,42.34,42.42,1339600.0,31.3022,31.3761,31.2948,31.3539,1339600.0
2011-08-17 09:55:00,42.42,42.46,42.37,42.4,757200.0,31.3539,31.3835,31.3169,31.3391,757200.0
2011-08-17 10:00:00,42.4,42.42,42.33,42.34,648700.0,31.3391,31.3539,31.2874,31.2948,648700.0
2011-08-17 10:05:00,42.34,42.4,42.32,42.38,502600.0,31.2948,31.3391,31.28,31.3243,502600.0
2011-08-17 10:10:00,42.38,42.43,42.34,42.41,438600.0,31.3243,31.3613,31.2948,31.3465,438600.0
2011-08-17 10:15:00,42.41,42.46,42.4,42.43,408500.0,31.3465,31.3835,31.3391,31.3613,408500.0
2011-08-17 10:20:00,42.43,42.47,42.36,42.4,563000.0,31.3613,31.3908,31.3095,31.3391,563000.0
2011-08-17 10:25:00,42.4,42.48,42.39,42.48,407700.0,31.3391,31.3982,31.3317,31.3982,407700.0
2011-08-17 10:30:00,42.47,42.48,42.36,42.38,928600.0,31.3908,31.3982,31.3095,31.3243,928600.0
2011-08-17 10:35:00,42.38,42.39,42.33,42.35,429400.0,31.3243,31.3317,31.2874,31.3022,429400.0
2011-08-17 10:40:00,42.35,42.42,42.32,42.34,381100.0,31.3022,31.3539,31.28,31.2948,381100.0
2011-08-17 10:45:00,42.34,42.38,42.29,42.37,513900.0,31.2948,31.3243,31.2578,31.3169,513900.0
2011-08-17 10:50:00,42.36,42.39,42.24,42.27,626400.0,31.3095,31.3317,31.2208,31.243,626400.0
2011-08-17 10:55:00,42.27,42.29,42.2,42.2,411000.0,31.243,31.2578,31.1913,31.1913,411000.0
2011-08-17 11:00:00,42.2,42.27,42.18,42.26,1103200.0,31.1913,31.243,31.1765,31.2356,1103200.0
2011-08-17 11:05:00,42.26,42.26,42.21,42.23,358400.0,31.2356,31.2356,31.1987,31.2135,358400.0
2011-08-17 11:10:00,42.23,42.3,42.21,42.22,423900.0,31.2135,31.2652,31.1987,31.2061,423900.0
2011-08-17 11:15:00,42.23,42.25,42.11,42.11,576800.0,31.2135,31.2282,31.1248,31.1248,576800.0
2011-08-17 11:20:00,42.12,42.13,42.09,42.11,621000.0,31.1322,31.1395,31.11,31.1248,621000.0
2011-08-17 11:25:00,42.1,42.11,42.06,42.11,353300.0,31.1174,31.1248,31.0878,31.1248,353300.0
2011-08-17 11:30:00,42.11,42.17,42.04,42.04,472300.0,31.1248,31.1691,31.073,31.073,472300.0
2011-08-17 11:35:00,42.05,42.07,42.0,42.03,452100.0,31.0804,31.0952,31.0435,31.0656,452100.0
2011-08-17 11:40:00,42.03,42.07,41.94,41.99,552800.0,31.0656,31.0952,30.9991,31.0361,552800.0
2011-08-17 11:45:00,41.99,42.01,41.94,41.98,734900.0,31.0361,31.0508,30.9991,31.0287,734900.0
2011-08-17 11:50:00,41.97,42.03,41.97,41.97,447300.0,31.0213,31.0656,31.0213,31.0213,447300.0
2011-08-17 11:55:00,41.97,41.98,41.84,41.91,823800.0,31.0213,31.0287,30.9252,30.9769,823800.0
2011-08-17 12:00:00,41.91,41.95,41.87,41.88,427500.0,30.9769,31.0065,30.9474,30.9548,427500.0
2011-08-17 12:05:00,41.87,41.9,41.76,41.82,671600.0,30.9474,30.9695,30.8661,30.9104,671600.0
2011-08-17 12:10:00,41.82,41.84,41.77,41.83,544600.0,30.9104,30.9252,30.8735,30.9178,544600.0
2011-08-17 12:15:00,41.83,41.88,41.82,41.85,324300.0,30.9178,30.9548,30.9104,30.9326,324300.0
2011-08-17 12:20:00,41.85,41.91,41.84,41.91,354400.0,30.9326,30.9769,30.9252,30.9769,354400.0
2011-08-17 12:25:00,41.92,41.93,41.86,41.93,185400.0,30.9843,30.9917,30.94,30.9917,185400.0
2011-08-17 12:30:00,41.93,42.0,41.93,42.0,308700.0,30.9917,31.0435,30.9917,31.0435,308700.0
2011-08-17 12:35:00,42.01,42.02,41.97,42.02,343200.0,31.0508,31.0582,31.0213,31.0582,343200.0
2011-08-17 12:40:00,42.02,42.07,42.02,42.06,396400.0,31.0582,31.0952,31.0582,31.0878,396400.0
2011-08-17 12:45:00,42.06,42.07,41.98,42.03,379300.0,31.0878,31.0952,31.0287,31.0656,379300.0
2011-08-17 12:50:00,42.03,42.07,41.98,41.99,638400.0,31.0656,31.0952,31.0287,31.0361,638400.0
2011-08-17 12:55:00,41.99,41.99,41.93,41.96,1774400.0,31.0361,31.0361,30.9917,31.0139,1774400.0
2011-08-17 13:00:00,41.97,41.98,41.84,41.95,450800.0,31.0213,31.0287,30.9252,31.0065,450800.0
2011-08-17 13:05:00,41.95,41.98,41.87,41.98,351000.0,31.0065,31.0287,30.9474,31.0287,351000.0
2011-08-17 13:10:00,41.98,42.04,41.95,41.99,190300.0,31.0287,31.073,31.0065,31.0361,190300.0
2011-08-17 13:15:00,42.0,42.05,41.99,42.04,181500.0,31.0435,31.0804,31.0361,31.073,181500.0
2011-08-17 13:20:00,42.04,42.06,41.93,41.97,345100.0,31.073,31.0878,30.9917,31.0213,345100.0
2011-08-17 13:25:00,41.97,41.97,41.88,41.94,218700.0,31.0213,31.0213,30.9548,30.9991,218700.0
2011-08-17 13:30:00,41.95,42.0,41.9,41.91,265900.0,31.0065,31.0435,30.9695,30.9769,265900.0
2011-08-17 13:35:00,41.91,41.94,41.88,41.93,260900.0,30.9769,30.9991,30.9548,30.9917,260900.0
2011-08-17 13:40:00,41.93,41.93,41.82,41.86,659400.0,30.9917,30.9917,30.9104,30.94,659400.0
2011-08-17 13:45:00,41.86,41.93,41.85,41.93,581400.0,30.94,30.9917,30.9326,30.9917,581400.0
2011-08-17 13:50:00,41.93,41.99,41.89,41.99,342400.0,30.9917,31.0361,30.9622,31.0361,342400.0
2011-08-17 13:55:00,41.99,41.99,41.9,41.93,216200.0,31.0361,31.0361,30.9695,30.9917,216200.0
2011-08-17 14:00:00,41.93,42.02,41.93,41.98,334500.0,30.9917,31.0582,30.9917,31.0287,334500.0
2011-08-17 14:05:00,41.98,42.01,41.95,42.0,136800.0,31.0287,31.0508,31.0065,31.0435,136800.0
2011-08-17 14:10:00,42.01,42.07,42.0,42.03,184900.0,31.0508,31.0952,31.0435,31.0656,184900.0
2011-08-17 14:15:00,42.04,42.09,42.0,42.08,254100.0,31.073,31.11,31.0435,31.1026,254100.0
2011-08-17 14:20:00,42.08,42.12,42.05,42.08,202600.0,31.1026,31.1322,31.0804,31.1026,202600.0
2011-08-17 14:25:00,42.09,42.09,42.01,42.03,233900.0,31.11,31.11,31.0508,31.0656,233900.0
2011-08-17 14:30:00,42.03,42.08,42.02,42.02,137700.0,31.0656,31.1026,31.0582,31.0582,137700.0
2011-08-17 14:35:00,42.02,42.03,41.98,41.99,284500.0,31.0582,31.0656,31.0287,31.0361,284500.0
2011-08-17 14:40:00,41.98,42.06,41.95,42.03,280300.0,31.0287,31.0878,31.0065,31.0656,280300.0
2011-08-17 14:45:00,42.03,42.03,41.96,42.01,150600.0,31.0656,31.0656,31.0139,31.0508,150600.0
2011-08-17 14:50:00,42.01,42.05,41.98,42.05,178600.0,31.0508,31.0804,31.0287,31.0804,178600.0
2011-08-17 14:55:00,42.06,42.1,42.04,42.1,111600.0,31.0878,31.1174,31.073,31.1174,111600.0
2011-08-17 15:00:00,42.1,42.1,42.04,42.07,209400.0,31.1174,31.1174,31.073,31.0952,209400.0
2011-08-17 15:05:00,42.08,42.14,42.05,42.12,233600.0,31.1026,31.1469,31.0804,31.1322,233600.0
2011-08-17 15:10:00,42.12,42.17,42.11,42.11,181400.0,31.1322,31.1691,31.1248,31.1248,181400.0
2011-08-17 15:15:00,42.11,42.16,42.09,42.16,458900.0,31.1248,31.1617,31.11,31.1617,458900.0
2011-08-17 15:20:00,42.16,42.18,42.11,42.13,404000.0,31.1617,31.1765,31.1248,31.1395,404000.0
2011-08-17 15:25:00,42.14,42.15,42.1,42.14,166100.0,31.1469,31.1543,31.1174,31.1469,166100.0
2011-08-17 15:30:00,42.14,42.16,42.09,42.09,223500.0,31.1469,31.1617,31.11,31.11,223500.0
2011-08-17 15:35:00,42.09,42.13,42.05,42.1,298700.0,31.11,31.1395,31.0804,31.1174,298700.0
2011-08-17 15:40:00,42.09,42.12,42.06,42.1,347100.0,31.11,31.1322,31.0878,31.1174,347100.0
2011-08-17 15:45:00,42.11,42.17,42.08,42.16,835800.0,31.1248,31.1691,31.1026,31.1617,835800.0
2011-08-17 15:50:00,42.16,42.18,42.11,42.13,725900.0,31.1617,31.1765,31.1248,31.1395,725900.0
2011-08-17 15:55:00,42.13,42.22,42.13,42.15,2943000.0,31.1395,31.2061,31.1395,31.1543,2943000.0
2011-08-18 09:30:00,40.63,40.69,40.53,40.53,3597900.0,30.0309,30.0752,29.9569,29.9569,3597900.0
2011-08-18 09:35:00,40.54,40.54,40.4,40.48,2524800.0,29.9643,29.9643,29.8609,29.92,2524800.0
2011-08-18 09:40:00,40.47,40.48,40.26,40.28,3955100.0,29.9126,29.92,29.7574,29.7722,3955100.0
2011-08-18 09:45:00,40.28,40.33,40.24,40.28,2205600.0,29.7722,29.8091,29.7426,29.7722,2205600.0
2011-08-18 09:50:00,40.28,40.43,40.28,40.34,1199600.0,29.7722,29.883,29.7722,29.8165,1199600.0
2011-08-18 09:55:00,40.34,40.36,40.27,40.32,1426000.0,29.8165,29.8313,29.7648,29.8017,1426000.0
2011-08-18 10:00:00,40.32,40.32,39.84,39.92,7649100.0,29.8017,29.8017,29.4469,29.5061,7649100.0
2011-08-18 10:05:00,39.92,39.92,39.64,39.85,5903300.0,29.5061,29.5061,29.2991,29.4543,5903300.0
2011-08-18 10:10:00,39.85,39.92,39.76,39.88,2508200.0,29.4543,29.5061,29.3878,29.4765,2508200.0
2011-08-18 10:15:00,39.88,40.1,39.86,40.01,1770900.0,29.4765,29.6391,29.4617,29.5726,1770900.0
2011-08-18 10:20:00,40.01,40.13,39.93,40.12,1749400.0,29.5726,29.6613,29.5135,29.6539,1749400.0
2011-08-18 10:25:00,40.12,40.21,40.1,40.18,1009200.0,29.6539,29.7204,29.6391,29.6982,1009200.0
2011-08-18 10:30:00,40.17,40.18,40.03,40.05,894600.0,29.6909,29.6982,29.5874,29.6022,894600.0
2011-08-18 10:35:00,40.06,40.13,39.97,40.12,704900.0,29.6095,29.6613,29.543,29.6539,704900.0
2011-08-18 10:40:00,40.12,40.12,39.95,40.01,1199800.0,29.6539,29.6539,29.5282,29.5726,1199800.0
2011-08-18 10:45:00,40.02,40.16,39.94,40.14,780900.0,29.58,29.6835,29.5209,29.6687,780900.0
2011-08-18 10:50:00,40.15,40.25,40.14,40.23,839400.0,29.6761,29.75,29.6687,29.7352,839400.0
2011-08-18 10:55:00,40.23,40.25,40.12,40.23,1102800.0,29.7352,29.75,29.6539,29.7352,1102800.0
2011-08-18 11:00:00,40.23,40.28,40.16,40.2,1185900.0,29.7352,29.7722,29.6835,29.713,1185900.0
2011-08-18 11:05:00,40.19,40.22,40.09,40.11,543100.0,29.7056,29.7278,29.6317,29.6465,543100.0
2011-08-18 11:10:00,40.11,40.21,40.09,40.14,865800.0,29.6465,29.7204,29.6317,29.6687,865800.0
2011-08-18 11:15:00,40.15,40.16,40.06,40.13,733000.0,29.6761,29.6835,29.6095,29.6613,733000.0
2011-08-18 11:20:00,40.1,40.19,40.05,40.18,751400.0,29.6391,29.7056,29.6022,29.6982,751400.0
2011-08-18 11:25:00,40.17,40.23,40.16,40.21,833500.0,29.6909,29.7352,29.6835,29.7204,833500.0
2011-08-18 11:30:00,40.21,40.38,40.2,40.26,1534500.0,29.7204,29.8461,29.713,29.7574,1534500.0
2011-08-18 11:35:00,40.26,40.4,40.25,40.35,653200.0,29.7574,29.8609,29.75,29.8239,653200.0
2011-08-18 11:40:00,40.35,40.4,40.31,40.36,776300.0,29.8239,29.8609,29.7943,29.8313,776300.0
2011-08-18 11:45:00,40.37,40.43,40.37,40.42,529200.0,29.8387,29.883,29.8387,29.8756,529200.0
2011-08-18 11:50:00,40.42,40.42,40.34,40.39,383300.0,29.8756,29.8756,29.8165,29.8535,383300.0
2011-08-18 11:55:00,40.4,40.42,40.35,40.4,258500.0,29.8609,29.8756,29.8239,29.8609,258500.0
2011-08-18 12:00:00,40.4,40.42,40.26,40.29,681000.0,29.8609,29.8756,29.7574,29.7795,681000.0
2011-08-18 12:05:00,40.29,40.33,40.24,40.29,580600.0,29.7795,29.8091,29.7426,29.7795,580600.0
2011-08-18 12:10:00,40.28,40.4,40.24,40.38,915500.0,29.7722,29.8609,29.7426,29.8461,915500.0
2011-08-18 12:15:00,40.38,40.43,40.34,40.39,599300.0,29.8461,29.883,29.8165,29.8535,599300.0
2011-08-18 12:20:00,40.39,40.42,40.31,40.32,424700.0,29.8535,29.8756,29.7943,29.8017,424700.0
2011-08-18 12:25:00,40.32,40.36,40.31,40.34,255800.0,29.8017,29.8313,29.7943,29.8165,255800.0
2011-08-18 12:30:00,40.34,40.41,40.3,40.35,339100.0,29.8165,29.8682,29.7869,29.8239,339100.0
2011-08-18 12:35:00,40.35,40.37,40.32,40.34,389400.0,29.8239,29.8387,29.8017,29.8165,389400.0
2011-08-18 12:40:00,40.33,40.34,40.3,40.31,301900.0,29.8091,29.8165,29.7869,29.7943,301900.0
2011-08-18 12:45:00,40.31,40.32,40.27,40.3,137200.0,29.7943,29.8017,29.7648,29.7869,137200.0
2011-08-18 12:50:00,40.3,40.31,40.25,40.25,248900.0,29.7869,29.7943,29.75,29.75,248900.0
2011-08-18 12:55:00,40.26,40.32,40.26,40.3,210300.0,29.7574,29.8017,29.7574,29.7869,210300.0
2011-08-18 13:00:00,40.29,40.33,40.28,40.31,122300.0,29.7795,29.8091,29.7722,29.7943,122300.0
2011-08-18 13:05:00,40.31,40.31,40.16,40.17,346500.0,29.7943,29.7943,29.6835,29.6909,346500.0
2011-08-18 13:10:00,40.17,40.2,40.13,40.13,427200.0,29.6909,29.713,29.6613,29.6613,427200.0
2011-08-18 13:15:00,40.13,40.16,40.08,40.16,571500.0,29.6613,29.6835,29.6243,29.6835,571500.0
2011-08-18 13:20:00,40.16,40.17,40.13,40.14,629200.0,29.6835,29.6909,29.6613,29.6687,629200.0
2011-08-18 13:25:00,40.14,40.19,40.13,40.16,530200.0,29.6687,29.7056,29.6613,29.6835,530200.0
2011-08-18 13:30:00,40.16,40.2,40.04,40.04,616600.0,29.6835,29.713,29.5948,29.5948,616600.0
2011-08-18 13:35:00,40.04,40.09,39.99,39.99,881400.0,29.5948,29.6317,29.5578,29.5578,881400.0
2011-08-18 13:40:00,40.0,40.1,40.0,40.08,464500.0,29.5652,29.6391,29.5652,29.6243,464500.0
2011-08-18 13:45:00,40.07,40.16,40.05,40.15,356800.0,29.6169,29.6835,29.6022,29.6761,356800.0
2011-08-18 13:50:00,40.15,40.21,40.11,40.11,672600.0,29.6761,29.7204,29.6465,29.6465,672600.0
2011-08-18 13:55:00,40.11,40.12,40.05,40.12,422900.0,29.6465,29.6539,29.6022,29.6539,422900.0
2011-08-18 14:00:00,40.12,40.35,40.12,40.27,1458800.0,29.6539,29.8239,29.6539,29.7648,1458800.0
2011-08-18 14:05:00,40.26,40.3,40.22,40.26,1029800.0,29.7574,29.7869,29.7278,29.7574,1029800.0
2011-08-18 14:10:00,40.27,40.3,40.16,40.19,872800.0,29.7648,29.7869,29.6835,29.7056,872800.0
2011-08-18 14:15:00,40.19,40.35,40.19,40.33,334200.0,29.7056,29.8239,29.7056,29.8091,334200.0
2011-08-18 14:20:00,40.33,40.4,40.27,40.39,279500.0,29.8091,29.8609,29.7648,29.8535,279500.0
2011-08-18 14:25:00,40.4,40.4,40.28,40.29,194100.0,29.8609,29.8609,29.7722,29.7795,194100.0
2011-08-18 14:30:00,40.29,40.29,40.22,40.26,229700.0,29.7795,29.7795,29.7278,29.7574,229700.0
2011-08-18 14:35:00,40.25,40.36,40.25,40.28,405500.0,29.75,29.8313,29.75,29.7722,405500.0
2011-08-18 14:40:00,40.29,40.29,40.22,40.26,469400.0,29.7795,29.7795,29.7278,29.7574,469400.0
2011-08-18 14:45:00,40.26,40.28,40.21,40.24,439900.0,29.7574,29.7722,29.7204,29.7426,439900.0
2011-08-18 14:50:00,40.24,40.25,40.13,40.16,932100.0,29.7426,29.75,29.6613,29.6835,932100.0
2011-08-18 14:55:00,40.16,40.2,40.04,40.06,1156000.0,29.6835,29.713,29.5948,29.6095,1156000.0
2011-08-18 15:00:00,40.05,40.09,39.96,40.0,1441200.0,29.6022,29.6317,29.5356,29.5652,1441200.0
2011-08-18 15:05:00,40.0,40.14,39.99,40.06,657800.0,29.5652,29.6687,29.5578,29.6095,657800.0
2011-08-18 15:10:00,40.06,40.17,40.06,40.11,739300.0,29.6095,29.6909,29.6095,29.6465,739300.0
2011-08-18 15:15:00,40.1,40.13,40.04,40.09,437100.0,29.6391,29.6613,29.5948,29.6317,437100.0
2011-08-18 15:20:00,40.1,40.15,40.07,40.08,594600.0,29.6391,29.6761,29.6169,29.6243,594600.0
2011-08-18 15:25:00,40.07,40.22,40.05,40.2,1229500.0,29.6169,29.7278,29.6022,29.713,1229500.0
2011-08-18 15:30:00,40.2,40.24,40.13,40.17,1243600.0,29.713,29.7426,29.6613,29.6909,1243600.0
2011-08-18 15:35:00,40.17,40.17,40.05,40.07,1861800.0,29.6909,29.6909,29.6022,29.6169,1861800.0
2011-08-18 15:40:00,40.08,40.1,39.94,39.94,1505400.0,29.6243,29.6391,29.5209,29.5209,1505400.0
2011-08-18 15:45:00,39.94,40.11,39.93,40.1,2150100.0,29.5209,29.6465,29.5135,29.6391,2150100.0
2011-08-18 15:50:00,40.1,40.31,40.1,40.29,2588800.0,29.6391,29.7943,29.6391,29.7795,2588800.0
2011-08-18 15:55:00,40.3,40.34,40.12,40.2,8328900.0,29.7869,29.8165,29.6539,29.713,8328900.0
2011-08-19 09:30:00,39.62,39.86,39.61,39.79,1622800.0,29.2843,29.4617,29.2769,29.41,1622800.0
2011-08-19 09:35:00,39.79,40.07,39.79,40.04,1342700.0,29.41,29.6169,29.41,29.5948,1342700.0
2011-08-19 09:40:00,40.04,40.22,40.04,40.15,3047400.0,29.5948,29.7278,29.5948,29.6761,3047400.0
2011-08-19 09:45:00,40.15,40.16,39.97,39.97,2157800.0,29.6761,29.6835,29.543,29.543,2157800.0
2011-08-19 09:50:00,39.97,40.14,39.95,40.11,2355800.0,29.543,29.6687,29.5282,29.6465,2355800.0
2011-08-19 09:55:00,40.12,40.33,40.06,40.29,2787400.0,29.6539,29.8091,29.6095,29.7795,2787400.0
2011-08-19 10:00:00,40.28,40.44,40.25,40.42,2045000.0,29.7722,29.8904,29.75,29.8756,2045000.0
2011-08-19 10:05:00,40.42,40.47,40.24,40.34,1159100.0,29.8756,29.9126,29.7426,29.8165,1159100.0
2011-08-19 10:10:00,40.34,40.42,40.27,40.34,1079600.0,29.8165,29.8756,29.7648,29.8165,1079600.0
2011-08-19 10:15:00,40.34,40.55,40.31,40.48,2723200.0,29.8165,29.9717,29.7943,29.92,2723200.0
2011-08-19 10:20:00,40.48,40.57,40.42,40.52,2234400.0,29.92,29.9865,29.8756,29.9495,2234400.0
2011-08-19 10:25:00,40.52,40.74,40.51,40.68,1724400.0,29.9495,30.1122,29.9422,30.0678,1724400.0
2011-08-19 10:30:00,40.68,40.71,40.55,40.56,792400.0,30.0678,30.09,29.9717,29.9791,792400.0
2011-08-19 10:35:00,40.56,40.58,40.39,40.4,902500.0,29.9791,29.9939,29.8535,29.8609,902500.0
2011-08-19 10:40:00,40.41,40.48,40.34,40.39,613100.0,29.8682,29.92,29.8165,29.8535,613100.0
2011-08-19 10:45:00,40.39,40.4,40.29,40.37,704800.0,29.8535,29.8609,29.7795,29.8387,704800.0
2011-08-19 10:50:00,40.38,40.42,40.26,40.34,1498800.0,29.8461,29.8756,29.7574,29.8165,1498800.0
2011-08-19 10:55:00,40.33,40.39,40.28,40.28,331000.0,29.8091,29.8535,29.7722,29.7722,331000.0
2011-08-19 11:00:00,40.28,40.34,40.25,40.25,297700.0,29.7722,29.8165,29.75,29.75,297700.0
2011-08-19 11:05:00,40.24,40.24,40.11,40.12,502700.0,29.7426,29.7426,29.6465,29.6539,502700.0
2011-08-19 11:10:00,40.13,40.16,40.04,40.05,1043400.0,29.6613,29.6835,29.5948,29.6022,1043400.0
2011-08-19 11:15:00,40.04,40.09,40.0,40.05,929700.0,29.5948,29.6317,29.5652,29.6022,929700.0
2011-08-19 11:20:00,40.05,40.18,40.03,40.15,344800.0,29.6022,29.6982,29.5874,29.6761,344800.0
2011-08-19 11:25:00,40.14,40.15,40.04,40.07,865400.0,29.6687,29.6761,29.5948,29.6169,865400.0
2011-08-19 11:30:00,40.06,40.14,40.04,40.05,552200.0,29.6095,29.6687,29.5948,29.6022,552200.0
2011-08-19 11:35:00,40.06,40.08,39.98,40.07,449100.0,29.6095,29.6243,29.5504,29.6169,449100.0
2011-08-19 11:40:00,40.07,40.2,40.07,40.2,414900.0,29.6169,29.713,29.6169,29.713,414900.0
2011-08-19 11:45:00,40.19,40.2,40.06,40.11,179200.0,29.7056,29.713,29.6095,29.6465,179200.0
2011-08-19 11:50:00,40.12,40.23,40.12,40.23,210200.0,29.6539,29.7352,29.6539,29.7352,210200.0
2011-08-19 11:55:00,40.23,40.28,40.16,40.27,306500.0,29.7352,29.7722,29.6835,29.7648,306500.0
2011-08-19 12:00:00,40.28,40.29,40.18,40.19,203900.0,29.7722,29.7795,29.6982,29.7056,203900.0
2011-08-19 12:05:00,40.18,40.25,40.15,40.15,260400.0,29.6982,29.75,29.6761,29.6761,260400.0
2011-08-19 12:10:00,40.16,40.17,40.12,40.17,172900.0,29.6835,29.6909,29.6539,29.6909,172900.0
2011-08-19 12:15:00,40.17,40.18,40.11,40.13,89300.0,29.6909,29.6982,29.6465,29.6613,89300.0
2011-08-19 12:20:00,40.13,40.14,40.05,40.08,94800.0,29.6613,29.6687,29.6022,29.6243,94800.0
2011-08-19 12:25:00,40.09,40.17,40.08,40.17,111600.0,29.6317,29.6909,29.6243,29.6909,111600.0
2011-08-19 12:30:00,40.17,40.26,40.16,40.21,1109200.0,29.6909,29.7574,29.6835,29.7204,1109200.0
2011-08-19 12:35:00,40.21,40.27,40.19,40.2,452500.0,29.7204,29.7648,29.7056,29.713,452500.0
2011-08-19 12:40:00,40.2,40.26,40.18,40.2,292100.0,29.713,29.7574,29.6982,29.713,292100.0
2011-08-19 12:45:00,40.2,40.29,40.2,40.29,457000.0,29.713,29.7795,29.713,29.7795,457000.0
2011-08-19 12:50:00,40.29,40.29,40.22,40.28,190400.0,29.7795,29.7795,29.7278,29.7722,190400.0
2011-08-19 12:55:00,40.28,40.28,40.21,40.23,641300.0,29.7722,29.7722,29.7204,29.7352,641300.0
2011-08-19 13:00:00,40.23,40.23,40.16,40.2,685300.0,29.7352,29.7352,29.6835,29.713,685300.0
2011-08-19 13:05:00,40.2,40.28,40.19,40.28,572400.0,29.713,29.7722,29.7056,29.7722,572400.0
2011-08-19 13:10:00,40.27,40.32,40.25,40.25,345000.0,29.7648,29.8017,29.75,29.75,345000.0
2011-08-19 13:15:00,40.25,40.28,40.2,40.26,158500.0,29.75,29.7722,29.713,29.7574,158500.0
2011-08-19 13:20:00,40.26,40.26,40.19,40.19,114200.0,29.7574,29.7574,29.7056,29.7056,114200.0
2011-08-19 13:25:00,40.19,40.23,40.17,40.2,139500.0,29.7056,29.7352,29.6909,29.713,139500.0
2011-08-19 13:30:00,40.2,40.22,40.08,40.1,698600.0,29.713,29.7278,29.6243,29.6391,698600.0
2011-08-19 13:35:00,40.11,40.16,40.08,40.11,199300.0,29.6465,29.6835,29.6243,29.6465,199300.0
2011-08-19 13:40:00,40.11,40.11,39.98,40.0,542700.0,29.6465,29.6465,29.5504,29.5652,542700.0
2011-08-19 13:45:00,39.99,40.12,39.99,40.11,163000.0,29.5578,29.6539,29.5578,29.6465,163000.0
2011-08-19 13:50:00,40.12,40.12,40.04,40.06,118300.0,29.6539,29.6539,29.5948,29.6095,118300.0
2011-08-19 13:55:00,40.07,40.11,40.05,40.06,175500.0,29.6169,29.6465,29.6022,29.6095,175500.0
2011-08-19 14:00:00,40.06,40.11,39.99,40.01,299500.0,29.6095,29.6465,29.5578,29.5726,299500.0
2011-08-19 14:05:00,40.01,40.03,39.92,39.98,624900.0,29.5726,29.5874,29.5061,29.5504,624900.0
2011-08-19 14:10:00,39.98,40.02,39.95,40.02,250300.0,29.5504,29.58,29.5282,29.58,250300.0
2011-08-19 14:15:00,40.01,40.01,39.88,39.89,220300.0,29.5726,29.5726,29.4765,29.4839,220300.0
2011-08-19 14:20:00,39.9,39.9,39.77,39.81,944000.0,29.4913,29.4913,29.3952,29.4248,944000.0
2011-08-19 14:25:00,39.82,39.88,39.8,39.86,659900.0,29.4322,29.4765,29.4174,29.4617,659900.0
2011-08-19 14:30:00,39.87,39.89,39.79,39.79,234700.0,29.4691,29.4839,29.41,29.41,234700.0
2011-08-19 14:35:00,39.79,39.97,39.78,39.96,636200.0,29.41,29.543,29.4026,29.5356,636200.0
2011-08-19 14:40:00,39.97,40.05,39.9,40.03,621500.0,29.543,29.6022,29.4913,29.5874,621500.0
2011-08-19 14:45:00,40.03,40.03,39.86,39.9,498800.0,29.5874,29.5874,29.4617,29.4913,498800.0
2011-08-19 14:50:00,39.9,39.94,39.81,39.89,600200.0,29.4913,29.5209,29.4248,29.4839,600200.0
2011-08-19 14:55:00,39.88,39.91,39.83,39.84,259400.0,29.4765,29.4987,29.4395,29.4469,259400.0
2011-08-19 15:00:00,39.84,39.88,39.78,39.86,747600.0,29.4469,29.4765,29.4026,29.4617,747600.0
2011-08-19 15:05:00,39.86,39.93,39.8,39.85,445900.0,29.4617,29.5135,29.4174,29.4543,445900.0
2011-08-19 15:10:00,39.84,39.88,39.79,39.81,531300.0,29.4469,29.4765,29.41,29.4248,531300.0
2011-08-19 15:15:00,39.81,39.81,39.7,39.78,621600.0,29.4248,29.4248,29.3435,29.4026,621600.0
2011-08-19 15:20:00,39.77,39.92,39.77,39.85,535300.0,29.3952,29.5061,29.3952,29.4543,535300.0
2011-08-19 15:25:00,39.86,39.94,39.84,39.88,645600.0,29.4617,29.5209,29.4469,29.4765,645600.0
2011-08-19 15:30:00,39.89,39.9,39.8,39.81,875800.0,29.4839,29.4913,29.4174,29.4248,875800.0
2011-08-19 15:35:00,39.81,39.84,39.76,39.82,674600.0,29.4248,29.4469,29.3878,29.4322,674600.0
2011-08-19 15:40:00,39.83,39.84,39.76,39.84,692700.0,29.4395,29.4469,29.3878,29.4469,692700.0
2011-08-19 15:45:00,39.84,39.88,39.8,39.86,1028900.0,29.4469,29.4765,29.4174,29.4617,1028900.0
2011-08-19 15:50:00,39.85,39.94,39.79,39.79,2486300.0,29.4543,29.5209,29.41,29.41,2486300.0
2011-08-19 15:55:00,39.79,39.79,39.62,39.71,6484900.0,29.41,29.41,29.2843,29.3509,6484900.0
2011-08-22 09:30:00,40.34,40.51,40.27,40.3,1300400.0,29.8165,29.9422,29.7648,29.7869,1300400.0
2011-08-22 09:35:00,40.31,40.35,40.25,40.28,708400.0,29.7943,29.8239,29.75,29.7722,708400.0
2011-08-22 09:40:00,40.29,40.34,40.16,40.21,561000.0,29.7795,29.8165,29.6835,29.7204,561000.0
2011-08-22 09:45:00,40.2,40.28,40.11,40.28,461100.0,29.713,29.7722,29.6465,29.7722,461100.0
2011-08-22 09:50:00,40.27,40.3,40.11,40.12,575700.0,29.7648,29.7869,29.6465,29.6539,575700.0
2011-08-22 09:55:00,40.12,40.19,40.06,40.08,671900.0,29.6539,29.7056,29.6095,29.6243,671900.0
2011-08-22 10:00:00,40.08,40.17,40.05,40.09,709300.0,29.6243,29.6909,29.6022,29.6317,709300.0
2011-08-22 10:05:00,40.08,40.08,39.98,39.98,882900.0,29.6243,29.6243,29.5504,29.5504,882900.0
2011-08-22 10:10:00,39.98,40.07,39.96,40.06,744900.0,29.5504,29.6169,29.5356,29.6095,744900.0
2011-08-22 10:15:00,40.06,40.14,39.98,40.13,690600.0,29.6095,29.6687,29.5504,29.6613,690600.0
2011-08-22 10:20:00,40.13,40.16,40.08,40.11,301500.0,29.6613,29.6835,29.6243,29.6465,301500.0
2011-08-22 10:25:00,40.11,40.18,40.08,40.12,320400.0,29.6465,29.6982,29.6243,29.6539,320400.0
2011-08-22 10:30:00,40.12,40.18,40.09,40.11,484800.0,29.6539,29.6982,29.6317,29.6465,484800.0
2011-08-22 10:35:00,40.12,40.13,40.0,40.04,417300.0,29.6539,29.6613,29.5652,29.5948,417300.0
2011-08-22 10:40:00,40.04,40.06,39.99,40.0,436900.0,29.5948,29.6095,29.5578,29.5652,436900.0
2011-08-22 10:45:00,40.0,40.13,40.0,40.07,914800.0,29.5652,29.6613,29.5652,29.6169,914800.0
2011-08-22 10:50:00,40.08,40.15,39.93,39.95,600200.0,29.6243,29.6761,29.5135,29.5282,600200.0
2011-08-22 10:55:00,39.95,39.98,39.85,39.85,585100.0,29.5282,29.5504,29.4543,29.4543,585100.0
2011-08-22 11:00:00,39.85,39.95,39.83,39.92,852800.0,29.4543,29.5282,29.4395,29.5061,852800.0
2011-08-22 11:05:00,39.91,39.92,39.84,39.91,402000.0,29.4987,29.5061,29.4469,29.4987,402000.0
2011-08-22 11:10:00,39.91,39.91,39.8,39.83,677100.0,29.4987,29.4987,29.4174,29.4395,677100.0
2011-08-22 11:15:00,39.82,39.88,39.76,39.79,363000.0,29.4322,29.4765,29.3878,29.41,363000.0
2011-08-22 11:20:00,39.79,39.79,39.68,39.71,738700.0,29.41,29.41,29.3287,29.3509,738700.0
2011-08-22 11:25:00,39.72,39.8,39.72,39.8,975700.0,29.3582,29.4174,29.3582,29.4174,975700.0
2011-08-22 11:30:00,39.8,39.85,39.73,39.75,550600.0,29.4174,29.4543,29.3656,29.3804,550600.0
2011-08-22 11:35:00,39.75,39.75,39.63,39.67,370500.0,29.3804,29.3804,29.2917,29.3213,370500.0
2011-08-22 11:40:00,39.67,39.67,39.59,39.59,684200.0,29.3213,29.3213,29.2622,29.2622,684200.0
2011-08-22 11:45:00,39.59,39.68,39.59,39.67,387600.0,29.2622,29.3287,29.2622,29.3213,387600.0
2011-08-22 11:50:00,39.67,39.67,39.56,39.57,467200.0,29.3213,29.3213,29.24,29.2474,467200.0
2011-08-22 11:55:00,39.56,39.6,39.51,39.59,515100.0,29.24,29.2695,29.203,29.2622,515100.0
2011-08-22 12:00:00,39.58,39.64,39.57,39.63,291200.0,29.2548,29.2991,29.2474,29.2917,291200.0
2011-08-22 12:05:00,39.62,39.75,39.61,39.74,320000.0,29.2843,29.3804,29.2769,29.373,320000.0
2011-08-22 12:10:00,39.74,39.78,39.7,39.76,250100.0,29.373,29.4026,29.3435,29.3878,250100.0
2011-08-22 12:15:00,39.75,39.75,39.65,39.7,1150700.0,29.3804,29.3804,29.3065,29.3435,1150700.0
2011-08-22 12:20:00,39.7,39.8,39.69,39.7,403000.0,29.3435,29.4174,29.3361,29.3435,403000.0
2011-08-22 12:25:00,39.7,39.8,39.67,39.68,342500.0,29.3435,29.4174,29.3213,29.3287,342500.0
2011-08-22 12:30:00,39.69,39.77,39.61,39.62,424100.0,29.3361,29.3952,29.2769,29.2843,424100.0
2011-08-22 12:35:00,39.62,39.71,39.62,39.7,232400.0,29.2843,29.3509,29.2843,29.3435,232400.0
2011-08-22 12:40:00,39.7,39.77,39.64,39.74,286600.0,29.3435,29.3952,29.2991,29.373,286600.0
2011-08-22 12:45:00,39.74,39.88,39.72,39.86,395600.0,29.373,29.4765,29.3582,29.4617,395600.0
2011-08-22 12:50:00,39.86,39.93,39.8,39.93,516500.0,29.4617,29.5135,29.4174,29.5135,516500.0
2011-08-22 12:55:00,39.94,39.99,39.91,39.97,489700.0,29.5209,29.5578,29.4987,29.543,489700.0
2011-08-22 13:00:00,39.96,40.02,39.91,40.02,454200.0,29.5356,29.58,29.4987,29.58,454200.0
2011-08-22 13:05:00,40.03,40.03,39.97,39.98,296200.0,29.5874,29.5874,29.543,29.5504,296200.0
2011-08-22 13:10:00,39.97,39.98,39.89,39.9,279100.0,29.543,29.5504,29.4839,29.4913,279100.0
2011-08-22 13:15:00,39.89,39.95,39.86,39.94,353700.0,29.4839,29.5282,29.4617,29.5209,353700.0
2011-08-22 13:20:00,39.93,39.98,39.9,39.91,668300.0,29.5135,29.5504,29.4913,29.4987,668300.0
2011-08-22 13:25:00,39.9,39.92,39.81,39.82,291300.0,29.4913,29.5061,29.4248,29.4322,291300.0
2011-08-22 13:30:00,39.83,39.9,39.75,39.76,404200.0,29.4395,29.4913,29.3804,29.3878,404200.0
2011-08-22 13:35:00,39.75,39.78,39.71,39.78,224100.0,29.3804,29.4026,29.3509,29.4026,224100.0
2011-08-22 13:40:00,39.78,39.82,39.76,39.78,235400.0,29.4026,29.4322,29.3878,29.4026,235400.0
2011-08-22 13:45:00,39.78,39.79,39.71,39.74,477200.0,29.4026,29.41,29.3509,29.373,477200.0
2011-08-22 13:50:00,39.75,39.78,39.67,39.7,305100.0,29.3804,29.4026,29.3213,29.3435,305100.0
2011-08-22 13:55:00,39.7,39.82,39.68,39.81,684300.0,29.3435,29.4322,29.3287,29.4248,684300.0
2011-08-22 14:00:00,39.8,39.85,39.74,39.77,376500.0,29.4174,29.4543,29.373,29.3952,376500.0
2011-08-22 14:05:00,39.77,39.89,39.75,39.79,220200.0,29.3952,29.4839,29.3804,29.41,220200.0
2011-08-22 14:10:00,39.79,39.86,39.79,39.82,82600.0,29.41,29.4617,29.41,29.4322,82600.0
2011-08-22 14:15:00,39.82,39.94,39.73,39.78,577300.0,29.4322,29.5209,29.3656,29.4026,577300.0
2011-08-22 14:20:00,39.78,39.87,39.76,39.79,246500.0,29.4026,29.4691,29.3878,29.41,246500.0
2011-08-22 14:25:00,39.8,39.85,39.74,39.8,183400.0,29.4174,29.4543,29.373,29.4174,183400.0
2011-08-22 14:30:00,39.79,39.81,39.71,39.72,619500.0,29.41,29.4248,29.3509,29.3582,619500.0
2011-08-22 14:35:00,39.72,39.78,39.67,39.71,982100.0,29.3582,29.4026,29.3213,29.3509,982100.0
2011-08-22 14:40:00,39.71,39.78,39.7,39.71,148100.0,29.3509,29.4026,29.3435,29.3509,148100.0
2011-08-22 14:45:00,39.72,39.76,39.69,39.72,142600.0,29.3582,29.3878,29.3361,29.3582,142600.0
2011-08-22 14:50:00,39.72,39.74,39.63,39.66,318200.0,29.3582,29.373,29.2917,29.3139,318200.0
2011-08-22 14:55:00,39.65,39.7,39.62,39.63,371900.0,29.3065,29.3435,29.2843,29.2917,371900.0
2011-08-22 15:00:00,39.64,39.7,39.63,39.67,213300.0,29.2991,29.3435,29.2917,29.3213,213300.0
2011-08-22 15:05:00,39.67,39.76,39.66,39.69,327900.0,29.3213,29.3878,29.3139,29.3361,327900.0
2011-08-22 15:10:00,39.69,39.79,39.67,39.77,143700.0,29.3361,29.41,29.3213,29.3952,143700.0
2011-08-22 15:15:00,39.77,39.78,39.71,39.72,135100.0,29.3952,29.4026,29.3509,29.3582,135100.0
2011-08-22 15:20:00,39.72,39.82,39.71,39.77,314000.0,29.3582,29.4322,29.3509,29.3952,314000.0
2011-08-22 15:25:00,39.77,39.81,39.73,39.76,316500.0,29.3952,29.4248,29.3656,29.3878,316500.0
2011-08-22 15:30:00,39.76,39.8,39.72,39.73,308500.0,29.3878,29.4174,29.3582,29.3656,308500.0
2011-08-22 15:35:00,39.73,39.76,39.71,39.73,234300.0,29.3656,29.3878,29.3509,29.3656,234300.0
2011-08-22 15:40:00,39.73,39.79,39.71,39.79,228100.0,29.3656,29.41,29.3509,29.41,228100.0
2011-08-22 15:45:00,39.8,39.81,39.68,39.69,822000.0,29.4174,29.4248,29.3287,29.3361,822000.0
2011-08-22 15:50:00,39.69,39.7,39.54,39.58,1703000.0,29.3361,29.3435,29.2252,29.2548,1703000.0
2011-08-22 15:55:00,39.59,39.67,39.53,39.66,3894900.0,29.2622,29.3213,29.2178,29.3139,3894900.0
2011-08-23 09:30:00,40.16,40.21,39.95,39.99,2328500.0,29.6835,29.7204,29.5282,29.5578,2328500.0
2011-08-23 09:35:00,39.99,39.99,39.8,39.8,2120500.0,29.5578,29.5578,29.4174,29.4174,2120500.0
2011-08-23 09:40:00,39.8,39.88,39.74,39.78,1974400.0,29.4174,29.4765,29.373,29.4026,1974400.0
2011-08-23 09:45:00,39.78,39.89,39.75,39.88,806600.0,29.4026,29.4839,29.3804,29.4765,806600.0
2011-08-23 09:50:00,39.88,39.92,39.8,39.86,925500.0,29.4765,29.5061,29.4174,29.4617,925500.0
2011-08-23 09:55:00,39.86,39.96,39.84,39.84,1496300.0,29.4617,29.5356,29.4469,29.4469,1496300.0
2011-08-23 10:00:00,39.84,40.04,39.84,39.98,1897900.0,29.4469,29.5948,29.4469,29.5504,1897900.0
2011-08-23 10:05:00,39.98,40.17,39.98,40.13,849700.0,29.5504,29.6909,29.5504,29.6613,849700.0
2011-08-23 10:10:00,40.13,40.18,40.07,40.09,664000.0,29.6613,29.6982,29.6169,29.6317,664000.0
2011-08-23 10:15:00,40.08,40.12,40.03,40.06,496000.0,29.6243,29.6539,29.5874,29.6095,496000.0
2011-08-23 10:20:00,40.05,40.12,40.02,40.1,332300.0,29.6022,29.6539,29.58,29.6391,332300.0
2011-08-23 10:25:00,40.09,40.18,40.09,40.14,559700.0,29.6317,29.6982,29.6317,29.6687,559700.0
2011-08-23 10:30:00,40.15,40.18,40.08,40.12,948800.0,29.6761,29.6982,29.6243,29.6539,948800.0
2011-08-23 10:35:00,40.11,40.24,40.1,40.23,487400.0,29.6465,29.7426,29.6391,29.7352,487400.0
2011-08-23 10:40:00,40.24,40.28,40.2,40.21,480800.0,29.7426,29.7722,29.713,29.7204,480800.0
2011-08-23 10:45:00,40.21,40.27,40.21,40.24,341700.0,29.7204,29.7648,29.7204,29.7426,341700.0
2011-08-23 10:50:00,40.24,40.27,40.12,40.14,482900.0,29.7426,29.7648,29.6539,29.6687,482900.0
2011-08-23 10:55:00,40.14,40.16,40.05,40.06,684900.0,29.6687,29.6835,29.6022,29.6095,684900.0
2011-08-23 11:00:00,40.06,40.09,40.03,40.06,1299600.0,29.6095,29.6317,29.5874,29.6095,1299600.0
2011-08-23 11:05:00,40.06,40.09,40.01,40.06,376900.0,29.6095,29.6317,29.5726,29.6095,376900.0
2011-08-23 11:10:00,40.05,40.13,40.02,40.13,235800.0,29.6022,29.6613,29.58,29.6613,235800.0
2011-08-23 11:15:00,40.13,40.17,40.08,40.13,369500.0,29.6613,29.6909,29.6243,29.6613,369500.0
2011-08-23 11:20:00,40.12,40.13,40.04,40.06,1947800.0,29.6539,29.6613,29.5948,29.6095,1947800.0
2011-08-23 11:25:00,40.06,40.14,40.05,40.13,1224900.0,29.6095,29.6687,29.6022,29.6613,1224900.0
2011-08-23 11:30:00,40.13,40.19,40.13,40.15,592500.0,29.6613,29.7056,29.6613,29.6761,592500.0
2011-08-23 11:35:00,40.14,40.26,40.13,40.24,935000.0,29.6687,29.7574,29.6613,29.7426,935000.0
2011-08-23 11:40:00,40.25,40.29,40.21,40.28,615800.0,29.75,29.7795,29.7204,29.7722,615800.0
2011-08-23 11:45:00,40.29,40.38,40.29,40.36,943400.0,29.7795,29.8461,29.7795,29.8313,943400.0
2011-08-23 11:50:00,40.37,40.47,40.37,40.43,1158300.0,29.8387,29.9126,29.8387,29.883,1158300.0
2011-08-23 11:55:00,40.42,40.55,40.42,40.51,1100200.0,29.8756,29.9717,29.8756,29.9422,1100200.0
2011-08-23 12:00:00,40.51,40.52,40.41,40.43,752600.0,29.9422,29.9495,29.8682,29.883,752600.0
2011-08-23 12:05:00,40.42,40.45,40.39,40.45,281300.0,29.8756,29.8978,29.8535,29.8978,281300.0
2011-08-23 12:10:00,40.45,40.5,40.38,40.4,219000.0,29.8978,29.9348,29.8461,29.8609,219000.0
2011-08-23 12:15:00,40.4,40.42,40.35,40.35,212200.0,29.8609,29.8756,29.8239,29.8239,212200.0
2011-08-23 12:20:00,40.35,40.41,40.34,40.4,292100.0,29.8239,29.8682,29.8165,29.8609,292100.0
2011-08-23 12:25:00,40.41,40.42,40.36,40.38,270600.0,29.8682,29.8756,29.8313,29.8461,270600.0
2011-08-23 12:30:00,40.38,40.46,40.37,40.38,265200.0,29.8461,29.9052,29.8387,29.8461,265200.0
2011-08-23 12:35:00,40.39,40.46,40.38,40.44,240500.0,29.8535,29.9052,29.8461,29.8904,240500.0
2011-08-23 12:40:00,40.44,40.52,40.42,40.5,466500.0,29.8904,29.9495,29.8756,29.9348,466500.0
2011-08-23 12:45:00,40.5,40.51,40.41,40.42,307500.0,29.9348,29.9422,29.8682,29.8756,307500.0
2011-08-23 12:50:00,40.42,40.54,40.42,40.52,515600.0,29.8756,29.9643,29.8756,29.9495,515600.0
2011-08-23 12:55:00,40.52,40.55,40.49,40.5,367700.0,29.9495,29.9717,29.9274,29.9348,367700.0
2011-08-23 13:00:00,40.5,40.57,40.5,40.53,667900.0,29.9348,29.9865,29.9348,29.9569,667900.0
2011-08-23 13:05:00,40.53,40.56,40.48,40.49,679700.0,29.9569,29.9791,29.92,29.9274,679700.0
2011-08-23 13:10:00,40.48,40.49,40.42,40.45,355600.0,29.92,29.9274,29.8756,29.8978,355600.0
2011-08-23 13:15:00,40.45,40.48,40.38,40.39,1253900.0,29.8978,29.92,29.8461,29.8535,1253900.0
2011-08-23 13:20:00,40.39,40.44,40.37,40.37,370600.0,29.8535,29.8904,29.8387,29.8387,370600.0
2011-08-23 13:25:00,40.37,40.4,40.36,40.39,173800.0,29.8387,29.8609,29.8313,29.8535,173800.0
2011-08-23 13:30:00,40.39,40.45,40.37,40.38,234700.0,29.8535,29.8978,29.8387,29.8461,234700.0
2011-08-23 13:35:00,40.38,40.42,40.35,40.41,330000.0,29.8461,29.8756,29.8239,29.8682,330000.0
2011-08-23 13:40:00,40.42,40.43,40.37,40.43,525300.0,29.8756,29.883,29.8387,29.883,525300.0
2011-08-23 13:45:00,40.43,40.48,40.43,40.46,355500.0,29.883,29.92,29.883,29.9052,355500.0
2011-08-23 13:50:00,40.46,40.47,40.21,40.36,908700.0,29.9052,29.9126,29.7204,29.8313,908700.0
2011-08-23 13:55:00,40.36,40.39,40.26,40.36,1179200.0,29.8313,29.8535,29.7574,29.8313,1179200.0
2011-08-23 14:00:00,40.37,40.42,40.27,40.41,837200.0,29.8387,29.8756,29.7648,29.8682,837200.0
2011-08-23 14:05:00,40.42,40.45,40.32,40.37,587600.0,29.8756,29.8978,29.8017,29.8387,587600.0
2011-08-23 14:10:00,40.37,40.41,40.22,40.25,992000.0,29.8387,29.8682,29.7278,29.75,992000.0
2011-08-23 14:15:00,40.25,40.39,40.24,40.37,467500.0,29.75,29.8535,29.7426,29.8387,467500.0
2011-08-23 14:20:00,40.37,40.38,40.3,40.36,429700.0,29.8387,29.8461,29.7869,29.8313,429700.0
2011-08-23 14:25:00,40.35,40.51,40.35,40.48,289500.0,29.8239,29.9422,29.8239,29.92,289500.0
2011-08-23 14:30:00,40.49,40.59,40.45,40.54,1040900.0,29.9274,30.0013,29.8978,29.9643,1040900.0
2011-08-23 14:35:00,40.54,40.59,40.47,40.55,486200.0,29.9643,30.0013,29.9126,29.9717,486200.0
2011-08-23 14:40:00,40.54,40.56,40.51,40.55,463400.0,29.9643,29.9791,29.9422,29.9717,463400.0
2011-08-23 14:45:00,40.56,40.63,40.55,40.63,390100.0,29.9791,30.0309,29.9717,30.0309,390100.0
2011-08-23 14:50:00,40.63,40.67,40.62,40.67,447000.0,30.0309,30.0604,30.0235,30.0604,447000.0
2011-08-23 14:55:00,40.67,40.69,40.62,40.68,544800.0,30.0604,30.0752,30.0235,30.0678,544800.0
2011-08-23 15:00:00,40.68,40.86,40.67,40.83,807300.0,30.0678,30.2008,30.0604,30.1787,807300.0
2011-08-23 15:05:00,40.84,40.9,40.79,40.9,471200.0,30.1861,30.2304,30.1491,30.2304,471200.0
2011-08-23 15:10:00,40.9,40.96,40.89,40.92,683300.0,30.2304,30.2748,30.223,30.2452,683300.0
2011-08-23 15:15:00,40.91,40.92,40.81,40.81,1007700.0,30.2378,30.2452,30.1639,30.1639,1007700.0
2011-08-23 15:20:00,40.81,40.85,40.8,40.82,638600.0,30.1639,30.1935,30.1565,30.1713,638600.0
2011-08-23 15:25:00,40.82,40.87,40.74,40.76,670800.0,30.1713,30.2082,30.1122,30.1269,670800.0
2011-08-23 15:30:00,40.76,40.79,40.7,40.77,589100.0,30.1269,30.1491,30.0826,30.1343,589100.0
2011-08-23 15:35:00,40.76,40.85,40.76,40.85,475400.0,30.1269,30.1935,30.1269,30.1935,475400.0
2011-08-23 15:40:00,40.84,40.91,40.83,40.87,1064600.0,30.1861,30.2378,30.1787,30.2082,1064600.0
2011-08-23 15:45:00,40.88,40.94,40.87,40.91,1563100.0,30.2156,30.26,30.2082,30.2378,1563100.0
2011-08-23 15:50:00,40.91,40.93,40.84,40.92,1822100.0,30.2378,30.2526,30.1861,30.2452,1822100.0
2011-08-23 15:55:00,40.91,41.07,40.91,41.03,6599600.0,30.2378,30.3561,30.2378,30.3265,6599600.0
2011-08-24 09:30:00,40.39,40.56,40.33,40.54,1427800.0,29.8535,29.9791,29.8091,29.9643,1427800.0
2011-08-24 09:35:00,40.54,40.56,40.36,40.37,1178800.0,29.9643,29.9791,29.8313,29.8387,1178800.0
2011-08-24 09:40:00,40.36,40.52,40.34,40.49,923600.0,29.8313,29.9495,29.8165,29.9274,923600.0
2011-08-24 09:45:00,40.5,40.66,40.45,40.62,1207300.0,29.9348,30.053,29.8978,30.0235,1207300.0
2011-08-24 09:50:00,40.61,40.71,40.6,40.69,1099500.0,30.0161,30.09,30.0087,30.0752,1099500.0
2011-08-24 09:55:00,40.69,40.79,40.68,40.79,1000500.0,30.0752,30.1491,30.0678,30.1491,1000500.0
2011-08-24 10:00:00,40.79,40.87,40.71,40.82,1078400.0,30.1491,30.2082,30.09,30.1713,1078400.0
2011-08-24 10:05:00,40.81,40.86,40.73,40.74,792900.0,30.1639,30.2008,30.1048,30.1122,792900.0
2011-08-24 10:10:00,40.74,40.78,40.65,40.65,632700.0,30.1122,30.1417,30.0456,30.0456,632700.0
2011-08-24 10:15:00,40.65,40.7,40.59,40.66,778000.0,30.0456,30.0826,30.0013,30.053,778000.0
2011-08-24 10:20:00,40.65,40.66,40.51,40.6,677400.0,30.0456,30.053,29.9422,30.0087,677400.0
2011-08-24 10:25:00,40.6,40.62,40.54,40.56,405300.0,30.0087,30.0235,29.9643,29.9791,405300.0
2011-08-24 10:30:00,40.56,40.61,40.43,40.48,561000.0,29.9791,30.0161,29.883,29.92,561000.0
2011-08-24 10:35:00,40.49,40.57,40.46,40.52,461100.0,29.9274,29.9865,29.9052,29.9495,461100.0
2011-08-24 10:40:00,40.52,40.56,40.47,40.53,252600.0,29.9495,29.9791,29.9126,29.9569,252600.0
2011-08-24 10:45:00,40.52,40.52,40.36,40.37,595900.0,29.9495,29.9495,29.8313,29.8387,595900.0
2011-08-24 10:50:00,40.36,40.43,40.31,40.35,961800.0,29.8313,29.883,29.7943,29.8239,961800.0
2011-08-24 10:55:00,40.34,40.37,40.26,40.26,808900.0,29.8165,29.8387,29.7574,29.7574,808900.0
2011-08-24 11:00:00,40.27,40.29,40.2,40.25,857700.0,29.7648,29.7795,29.713,29.75,857700.0
2011-08-24 11:05:00,40.26,40.32,40.25,40.31,682900.0,29.7574,29.8017,29.75,29.7943,682900.0
2011-08-24 11:10:00,40.31,40.4,40.27,40.4,998400.0,29.7943,29.8609,29.7648,29.8609,998400.0
2011-08-24 11:15:00,40.39,40.41,40.31,40.33,934400.0,29.8535,29.8682,29.7943,29.8091,934400.0
2011-08-24 11:20:00,40.33,40.41,40.3,40.37,409200.0,29.8091,29.8682,29.7869,29.8387,409200.0
2011-08-24 11:25:00,40.38,40.44,40.37,40.37,441000.0,29.8461,29.8904,29.8387,29.8387,441000.0
2011-08-24 11:30:00,40.37,40.4,40.29,40.33,356900.0,29.8387,29.8609,29.7795,29.8091,356900.0
2011-08-24 11:35:00,40.34,40.43,40.34,40.41,683700.0,29.8165,29.883,29.8165,29.8682,683700.0
2011-08-24 11:40:00,40.41,40.41,40.28,40.31,239200.0,29.8682,29.8682,29.7722,29.7943,239200.0
2011-08-24 11:45:00,40.31,40.31,40.23,40.29,587900.0,29.7943,29.7943,29.7352,29.7795,587900.0
2011-08-24 11:50:00,40.29,40.33,40.22,40.26,469600.0,29.7795,29.8091,29.7278,29.7574,469600.0
2011-08-24 11:55:00,40.27,40.29,40.16,40.18,672700.0,29.7648,29.7795,29.6835,29.6982,672700.0
2011-08-24 12:00:00,40.18,40.18,40.07,40.1,380400.0,29.6982,29.6982,29.6169,29.6391,380400.0
2011-08-24 12:05:00,40.1,40.13,40.04,40.05,647600.0,29.6391,29.6613,29.5948,29.6022,647600.0
2011-08-24 12:10:00,40.05,40.08,39.98,40.04,842400.0,29.6022,29.6243,29.5504,29.5948,842400.0
2011-08-24 12:15:00,40.03,40.09,40.03,40.05,331500.0,29.5874,29.6317,29.5874,29.6022,331500.0
2011-08-24 12:20:00,40.05,40.18,40.04,40.15,262400.0,29.6022,29.6982,29.5948,29.6761,262400.0
2011-08-24 12:25:00,40.15,40.17,40.12,40.16,133400.0,29.6761,29.6909,29.6539,29.6835,133400.0
2011-08-24 12:30:00,40.16,40.19,40.12,40.17,170400.0,29.6835,29.7056,29.6539,29.6909,170400.0
2011-08-24 12:35:00,40.17,40.23,40.15,40.18,204800.0,29.6909,29.7352,29.6761,29.6982,204800.0
2011-08-24 12:40:00,40.18,40.24,40.13,40.21,166800.0,29.6982,29.7426,29.6613,29.7204,166800.0
2011-08-24 12:45:00,40.21,40.21,40.1,40.15,99900.0,29.7204,29.7204,29.6391,29.6761,99900.0
2011-08-24 12:50:00,40.16,40.23,40.16,40.22,179800.0,29.6835,29.7352,29.6835,29.7278,179800.0
2011-08-24 12:55:00,40.22,40.33,40.22,40.3,215900.0,29.7278,29.8091,29.7278,29.7869,215900.0
2011-08-24 13:00:00,40.3,40.38,40.26,40.33,251000.0,29.7869,29.8461,29.7574,29.8091,251000.0
2011-08-24 13:05:00,40.33,40.36,40.23,40.23,385700.0,29.8091,29.8313,29.7352,29.7352,385700.0
2011-08-24 13:10:00,40.23,40.3,40.22,40.29,276200.0,29.7352,29.7869,29.7278,29.7795,276200.0
2011-08-24 13:15:00,40.3,40.36,40.3,40.35,135300.0,29.7869,29.8313,29.7869,29.8239,135300.0
2011-08-24 13:20:00,40.34,40.44,40.34,40.41,438000.0,29.8165,29.8904,29.8165,29.8682,438000.0
2011-08-24 13:25:00,40.4,40.46,40.38,40.43,348600.0,29.8609,29.9052,29.8461,29.883,348600.0
2011-08-24 13:30:00,40.43,40.45,40.35,40.37,132400.0,29.883,29.8978,29.8239,29.8387,132400.0
2011-08-24 13:35:00,40.37,40.42,40.35,40.35,144800.0,29.8387,29.8756,29.8239,29.8239,144800.0
2011-08-24 13:40:00,40.35,40.36,40.29,40.33,189800.0,29.8239,29.8313,29.7795,29.8091,189800.0
2011-08-24 13:45:00,40.34,40.35,40.26,40.35,281200.0,29.8165,29.8239,29.7574,29.8239,281200.0
2011-08-24 13:50:00,40.35,40.36,40.29,40.34,88700.0,29.8239,29.8313,29.7795,29.8165,88700.0
2011-08-24 13:55:00,40.34,40.44,40.33,40.44,216000.0,29.8165,29.8904,29.8091,29.8904,216000.0
2011-08-24 14:00:00,40.45,40.45,40.35,40.36,574600.0,29.8978,29.8978,29.8239,29.8313,574600.0
2011-08-24 14:05:00,40.35,40.41,40.3,40.39,429900.0,29.8239,29.8682,29.7869,29.8535,429900.0
2011-08-24 14:10:00,40.4,40.44,40.39,40.42,215500.0,29.8609,29.8904,29.8535,29.8756,215500.0
2011-08-24 14:15:00,40.43,40.43,40.31,40.35,172900.0,29.883,29.883,29.7943,29.8239,172900.0
2011-08-24 14:20:00,40.35,40.35,40.25,40.29,399800.0,29.8239,29.8239,29.75,29.7795,399800.0
2011-08-24 14:25:00,40.29,40.34,40.24,40.3,437000.0,29.7795,29.8165,29.7426,29.7869,437000.0
2011-08-24 14:30:00,40.29,40.35,40.27,40.32,365600.0,29.7795,29.8239,29.7648,29.8017,365600.0
2011-08-24 14:35:00,40.32,40.33,40.28,40.33,128100.0,29.8017,29.8091,29.7722,29.8091,128100.0
2011-08-24 14:40:00,40.32,40.37,40.29,40.35,272700.0,29.8017,29.8387,29.7795,29.8239,272700.0
2011-08-24 14:45:00,40.36,40.38,40.33,40.35,104600.0,29.8313,29.8461,29.8091,29.8239,104600.0
2011-08-24 14:50:00,40.35,40.41,40.33,40.41,234200.0,29.8239,29.8682,29.8091,29.8682,234200.0
2011-08-24 14:55:00,40.42,40.45,40.37,40.43,265600.0,29.8756,29.8978,29.8387,29.883,265600.0
2011-08-24 15:00:00,40.44,40.46,40.4,40.45,405400.0,29.8904,29.9052,29.8609,29.8978,405400.0
2011-08-24 15:05:00,40.45,40.46,40.38,40.4,253200.0,29.8978,29.9052,29.8461,29.8609,253200.0
2011-08-24 15:10:00,40.4,40.5,40.39,40.5,190700.0,29.8609,29.9348,29.8535,29.9348,190700.0
2011-08-24 15:15:00,40.5,40.58,40.5,40.57,747100.0,29.9348,29.9939,29.9348,29.9865,747100.0
2011-08-24 15:20:00,40.56,40.59,40.54,40.57,504400.0,29.9791,30.0013,29.9643,29.9865,504400.0
2011-08-24 15:25:00,40.57,40.59,40.54,40.55,402100.0,29.9865,30.0013,29.9643,29.9717,402100.0
2011-08-24 15:30:00,40.56,40.65,40.55,40.65,761900.0,29.9791,30.0456,29.9717,30.0456,761900.0
2011-08-24 15:35:00,40.64,40.67,40.59,40.6,728700.0,30.0382,30.0604,30.0013,30.0087,728700.0
2011-08-24 15:40:00,40.6,40.7,40.59,40.68,738400.0,30.0087,30.0826,30.0013,30.0678,738400.0
2011-08-24 15:45:00,40.69,40.69,40.58,40.62,693200.0,30.0752,30.0752,29.9939,30.0235,693200.0
2011-08-24 15:50:00,40.62,40.7,40.6,40.67,1412300.0,30.0235,30.0826,30.0087,30.0604,1412300.0
2011-08-24 15:55:00,40.67,40.67,40.58,40.64,2286100.0,30.0604,30.0604,29.9939,30.0382,2286100.0
2011-08-25 09:30:00,40.62,40.78,40.56,40.73,1898100.0,30.0235,30.1417,29.9791,30.1048,1898100.0
2011-08-25 09:35:00,40.73,40.74,40.55,40.55,1376800.0,30.1048,30.1122,29.9717,29.9717,1376800.0
2011-08-25 09:40:00,40.55,40.62,40.49,40.57,862100.0,29.9717,30.0235,29.9274,29.9865,862100.0
2011-08-25 09:45:00,40.57,40.61,40.42,40.47,1069900.0,29.9865,30.0161,29.8756,29.9126,1069900.0
2011-08-25 09:50:00,40.46,40.5,40.29,40.38,658100.0,29.9052,29.9348,29.7795,29.8461,658100.0
2011-08-25 09:55:00,40.38,40.44,40.31,40.4,545600.0,29.8461,29.8904,29.7943,29.8609,545600.0
2011-08-25 10:00:00,40.4,40.4,40.15,40.26,1491700.0,29.8609,29.8609,29.6761,29.7574,1491700.0
2011-08-25 10:05:00,40.26,40.41,40.21,40.41,718500.0,29.7574,29.8682,29.7204,29.8682,718500.0
2011-08-25 10:10:00,40.41,40.44,40.25,40.36,1005800.0,29.8682,29.8904,29.75,29.8313,1005800.0
2011-08-25 10:15:00,40.36,40.38,40.2,40.24,690400.0,29.8313,29.8461,29.713,29.7426,690400.0
2011-08-25 10:20:00,40.23,40.27,40.03,40.1,1236400.0,29.7352,29.7648,29.5874,29.6391,1236400.0
2011-08-25 10:25:00,40.09,40.09,39.98,40.05,1184200.0,29.6317,29.6317,29.5504,29.6022,1184200.0
2011-08-25 10:30:00,40.04,40.13,39.95,40.05,963800.0,29.5948,29.6613,29.5282,29.6022,963800.0
2011-08-25 10:35:00,40.06,40.07,39.88,39.93,522200.0,29.6095,29.6169,29.4765,29.5135,522200.0
2011-08-25 10:40:00,39.93,39.96,39.84,39.85,784800.0,29.5135,29.5356,29.4469,29.4543,784800.0
2011-08-25 10:45:00,39.84,39.87,39.7,39.74,1062800.0,29.4469,29.4691,29.3435,29.373,1062800.0
2011-08-25 10:50:00,39.74,39.89,39.68,39.78,1059100.0,29.373,29.4839,29.3287,29.4026,1059100.0
2011-08-25 10:55:00,39.78,39.9,39.75,39.87,644700.0,29.4026,29.4913,29.3804,29.4691,644700.0
2011-08-25 11:00:00,39.88,39.97,39.87,39.94,435500.0,29.4765,29.543,29.4691,29.5209,435500.0
2011-08-25 11:05:00,39.94,39.95,39.83,39.85,575500.0,29.5209,29.5282,29.4395,29.4543,575500.0
2011-08-25 11:10:00,39.84,39.98,39.83,39.92,469000.0,29.4469,29.5504,29.4395,29.5061,469000.0
2011-08-25 11:15:00,39.92,40.02,39.91,39.97,1587600.0,29.5061,29.58,29.4987,29.543,1587600.0
2011-08-25 11:20:00,39.98,40.07,39.95,40.04,505400.0,29.5504,29.6169,29.5282,29.5948,505400.0
2011-08-25 11:25:00,40.05,40.07,39.98,39.99,734500.0,29.6022,29.6169,29.5504,29.5578,734500.0
2011-08-25 11:30:00,39.99,40.02,39.95,39.99,639100.0,29.5578,29.58,29.5282,29.5578,639100.0
2011-08-25 11:35:00,39.99,40.01,39.85,39.88,680400.0,29.5578,29.5726,29.4543,29.4765,680400.0
2011-08-25 11:40:00,39.88,39.91,39.85,39.87,245400.0,29.4765,29.4987,29.4543,29.4691,245400.0
2011-08-25 11:45:00,39.86,39.91,39.82,39.91,280300.0,29.4617,29.4987,29.4322,29.4987,280300.0
2011-08-25 11:50:00,39.9,39.93,39.89,39.91,424800.0,29.4913,29.5135,29.4839,29.4987,424800.0
2011-08-25 11:55:00,39.91,39.99,39.91,39.98,229100.0,29.4987,29.5578,29.4987,29.5504,229100.0
2011-08-25 12:00:00,39.97,40.04,39.97,40.01,443600.0,29.543,29.5948,29.543,29.5726,443600.0
2011-08-25 12:05:00,40.01,40.01,39.94,39.95,252500.0,29.5726,29.5726,29.5209,29.5282,252500.0
2011-08-25 12:10:00,39.94,40.0,39.92,39.95,567600.0,29.5209,29.5652,29.5061,29.5282,567600.0
2011-08-25 12:15:00,39.96,39.96,39.86,39.87,511600.0,29.5356,29.5356,29.4617,29.4691,511600.0
2011-08-25 12:20:00,39.87,39.88,39.81,39.85,692400.0,29.4691,29.4765,29.4248,29.4543,692400.0
2011-08-25 12:25:00,39.85,39.89,39.84,39.87,244200.0,29.4543,29.4839,29.4469,29.4691,244200.0
2011-08-25 12:30:00,39.87,39.88,39.77,39.78,302200.0,29.4691,29.4765,29.3952,29.4026,302200.0
2011-08-25 12:35:00,39.79,39.81,39.73,39.77,345300.0,29.41,29.4248,29.3656,29.3952,345300.0
2011-08-25 12:40:00,39.78,39.81,39.7,39.72,241100.0,29.4026,29.4248,29.3435,29.3582,241100.0
2011-08-25 12:45:00,39.72,39.72,39.66,39.67,417500.0,29.3582,29.3582,29.3139,29.3213,417500.0
2011-08-25 12:50:00,39.68,39.72,39.62,39.69,470400.0,29.3287,29.3582,29.2843,29.3361,470400.0
2011-08-25 12:55:00,39.69,39.8,39.68,39.8,382700.0,29.3361,29.4174,29.3287,29.4174,382700.0
2011-08-25 13:00:00,39.8,39.87,39.79,39.84,420500.0,29.4174,29.4691,29.41,29.4469,420500.0
2011-08-25 13:05:00,39.84,39.9,39.79,39.79,296100.0,29.4469,29.4913,29.41,29.41,296100.0
2011-08-25 13:10:00,39.8,39.85,39.8,39.82,305400.0,29.4174,29.4543,29.4174,29.4322,305400.0
2011-08-25 13:15:00,39.82,39.88,39.78,39.86,186600.0,29.4322,29.4765,29.4026,29.4617,186600.0
2011-08-25 13:20:00,39.86,39.99,39.86,39.94,418300.0,29.4617,29.5578,29.4617,29.5209,418300.0
2011-08-25 13:25:00,39.94,39.99,39.88,39.97,164400.0,29.5209,29.5578,29.4765,29.543,164400.0
2011-08-25 13:30:00,39.97,39.99,39.9,39.93,192200.0,29.543,29.5578,29.4913,29.5135,192200.0
2011-08-25 13:35:00,39.93,40.01,39.88,40.0,206900.0,29.5135,29.5726,29.4765,29.5652,206900.0
2011-08-25 13:40:00,40.0,40.03,39.94,39.96,410600.0,29.5652,29.5874,29.5209,29.5356,410600.0
2011-08-25 13:45:00,39.97,39.99,39.86,39.88,258400.0,29.543,29.5578,29.4617,29.4765,258400.0
2011-08-25 13:50:00,39.89,39.97,39.88,39.92,483300.0,29.4839,29.543,29.4765,29.5061,483300.0
2011-08-25 13:55:00,39.91,40.02,39.9,40.01,253100.0,29.4987,29.58,29.4913,29.5726,253100.0
2011-08-25 14:00:00,40.01,40.07,39.97,40.04,389600.0,29.5726,29.6169,29.543,29.5948,389600.0
2011-08-25 14:05:00,40.04,40.06,39.92,39.95,368100.0,29.5948,29.6095,29.5061,29.5282,368100.0
2011-08-25 14:10:00,39.96,40.01,39.93,39.97,261200.0,29.5356,29.5726,29.5135,29.543,261200.0
2011-08-25 14:15:00,39.97,40.07,39.96,40.07,439200.0,29.543,29.6169,29.5356,29.6169,439200.0
2011-08-25 14:20:00,40.07,40.09,39.97,40.02,385200.0,29.6169,29.6317,29.543,29.58,385200.0
2011-08-25 14:25:00,40.01,40.05,39.93,40.02,467900.0,29.5726,29.6022,29.5135,29.58,467900.0
2011-08-25 14:30:00,40.02,40.05,40.0,40.04,229900.0,29.58,29.6022,29.5652,29.5948,229900.0
2011-08-25 14:35:00,40.04,40.1,40.02,40.07,259500.0,29.5948,29.6391,29.58,29.6169,259500.0
2011-08-25 14:40:00,40.06,40.06,40.01,40.02,187500.0,29.6095,29.6095,29.5726,29.58,187500.0
2011-08-25 14:45:00,40.03,40.06,39.94,39.95,419700.0,29.5874,29.6095,29.5209,29.5282,419700.0
2011-08-25 14:50:00,39.96,39.99,39.9,39.92,404000.0,29.5356,29.5578,29.4913,29.5061,404000.0
2011-08-25 14:55:00,39.93,39.93,39.81,39.82,497400.0,29.5135,29.5135,29.4248,29.4322,497400.0
2011-08-25 15:00:00,39.81,39.85,39.76,39.82,647100.0,29.4248,29.4543,29.3878,29.4322,647100.0
2011-08-25 15:05:00,39.83,39.91,39.82,39.87,543100.0,29.4395,29.4987,29.4322,29.4691,543100.0
2011-08-25 15:10:00,39.87,39.9,39.83,39.88,375200.0,29.4691,29.4913,29.4395,29.4765,375200.0
2011-08-25 15:15:00,39.87,40.01,39.85,40.01,411500.0,29.4691,29.5726,29.4543,29.5726,411500.0
2011-08-25 15:20:00,40.01,40.08,40.01,40.04,1420700.0,29.5726,29.6243,29.5726,29.5948,1420700.0
2011-08-25 15:25:00,40.03,40.04,39.92,39.92,538800.0,29.5874,29.5948,29.5061,29.5061,538800.0
2011-08-25 15:30:00,39.92,39.96,39.84,39.85,941000.0,29.5061,29.5356,29.4469,29.4543,941000.0
2011-08-25 15:35:00,39.85,39.86,39.81,39.85,452800.0,29.4543,29.4617,29.4248,29.4543,452800.0
2011-08-25 15:40:00,39.84,39.85,39.76,39.77,1184800.0,29.4469,29.4543,29.3878,29.3952,1184800.0
2011-08-25 15:45:00,39.77,39.87,39.74,39.82,1582900.0,29.3952,29.4691,29.373,29.4322,1582900.0
2011-08-25 15:50:00,39.82,39.84,39.73,39.81,1679400.0,29.4322,29.4469,29.3656,29.4248,1679400.0
2011-08-25 15:55:00,39.81,39.87,39.74,39.84,4653200.0,29.4248,29.4691,29.373,29.4469,4653200.0
2011-08-26 09:30:00,39.88,39.89,39.74,39.81,1591000.0,29.4765,29.4839,29.373,29.4248,1591000.0
2011-08-26 09:35:00,39.8,39.89,39.73,39.76,1879100.0,29.4174,29.4839,29.3656,29.3878,1879100.0
2011-08-26 09:40:00,39.76,39.83,39.7,39.76,1438800.0,29.3878,29.4395,29.3435,29.3878,1438800.0
2011-08-26 09:45:00,39.75,39.78,39.64,39.74,1364800.0,29.3804,29.4026,29.2991,29.373,1364800.0
2011-08-26 09:50:00,39.74,39.78,39.65,39.67,1016800.0,29.373,29.4026,29.3065,29.3213,1016800.0
2011-08-26 09:55:00,39.67,39.79,39.67,39.77,970400.0,29.3213,29.41,29.3213,29.3952,970400.0
2011-08-26 10:00:00,39.78,39.79,39.44,39.54,2662100.0,29.4026,29.41,29.1513,29.2252,2662100.0
2011-08-26 10:05:00,39.54,39.54,39.23,39.37,5877200.0,29.2252,29.2252,28.9961,29.0995,5877200.0
2011-08-26 10:10:00,39.36,39.43,39.29,39.35,2923600.0,29.0922,29.1439,29.0404,29.0848,2923600.0
2011-08-26 10:15:00,39.35,39.53,39.34,39.51,1505400.0,29.0848,29.2178,29.0774,29.203,1505400.0
2011-08-26 10:20:00,39.51,39.73,39.49,39.68,1729400.0,29.203,29.3656,29.1882,29.3287,1729400.0
2011-08-26 10:25:00,39.67,39.86,39.67,39.74,2180600.0,29.3213,29.4617,29.3213,29.373,2180600.0
2011-08-26 10:30:00,39.75,39.78,39.57,39.61,1244100.0,29.3804,29.4026,29.2474,29.2769,1244100.0
2011-08-26 10:35:00,39.62,39.78,39.62,39.72,713400.0,29.2843,29.4026,29.2843,29.3582,713400.0
2011-08-26 10:40:00,39.72,39.92,39.68,39.92,710500.0,29.3582,29.5061,29.3287,29.5061,710500.0
2011-08-26 10:45:00,39.91,40.17,39.88,40.07,1427100.0,29.4987,29.6909,29.4765,29.6169,1427100.0
2011-08-26 10:50:00,40.07,40.15,40.0,40.0,1096800.0,29.6169,29.6761,29.5652,29.5652,1096800.0
2011-08-26 10:55:00,40.01,40.07,39.88,39.94,595700.0,29.5726,29.6169,29.4765,29.5209,595700.0
2011-08-26 11:00:00,39.93,40.04,39.86,40.0,953400.0,29.5135,29.5948,29.4617,29.5652,953400.0
2011-08-26 11:05:00,40.01,40.11,39.97,40.07,846300.0,29.5726,29.6465,29.543,29.6169,846300.0
2011-08-26 11:10:00,40.07,40.22,40.05,40.18,1150900.0,29.6169,29.7278,29.6022,29.6982,1150900.0
2011-08-26 11:15:00,40.18,40.28,40.13,40.17,1356700.0,29.6982,29.7722,29.6613,29.6909,1356700.0
2011-08-26 11:20:00,40.18,40.2,40.12,40.15,684000.0,29.6982,29.713,29.6539,29.6761,684000.0
2011-08-26 11:25:00,40.16,40.19,40.05,40.11,544800.0,29.6835,29.7056,29.6022,29.6465,544800.0
2011-08-26 11:30:00,40.1,40.18,40.1,40.16,388900.0,29.6391,29.6982,29.6391,29.6835,388900.0
2011-08-26 11:35:00,40.15,40.2,40.12,40.12,328500.0,29.6761,29.713,29.6539,29.6539,328500.0
2011-08-26 11:40:00,40.11,40.14,40.06,40.09,715100.0,29.6465,29.6687,29.6095,29.6317,715100.0
2011-08-26 11:45:00,40.09,40.19,40.07,40.13,765100.0,29.6317,29.7056,29.6169,29.6613,765100.0
2011-08-26 11:50:00,40.13,40.21,40.11,40.2,373800.0,29.6613,29.7204,29.6465,29.713,373800.0
2011-08-26 11:55:00,40.2,40.25,40.18,40.22,851800.0,29.713,29.75,29.6982,29.7278,851800.0
2011-08-26 12:00:00,40.23,40.4,40.23,40.37,608300.0,29.7352,29.8609,29.7352,29.8387,608300.0
2011-08-26 12:05:00,40.38,40.45,40.34,40.42,457300.0,29.8461,29.8978,29.8165,29.8756,457300.0
2011-08-26 12:10:00,40.41,40.45,40.34,40.36,849800.0,29.8682,29.8978,29.8165,29.8313,849800.0
2011-08-26 12:15:00,40.37,40.4,40.3,40.32,371600.0,29.8387,29.8609,29.7869,29.8017,371600.0
2011-08-26 12:20:00,40.32,40.37,40.28,40.31,812600.0,29.8017,29.8387,29.7722,29.7943,812600.0
2011-08-26 12:25:00,40.31,40.39,40.29,40.39,212700.0,29.7943,29.8535,29.7795,29.8535,212700.0
2011-08-26 12:30:00,40.38,40.39,40.27,40.28,345500.0,29.8461,29.8535,29.7648,29.7722,345500.0
2011-08-26 12:35:00,40.29,40.29,40.23,40.29,447300.0,29.7795,29.7795,29.7352,29.7795,447300.0
2011-08-26 12:40:00,40.28,40.32,40.23,40.25,380400.0,29.7722,29.8017,29.7352,29.75,380400.0
2011-08-26 12:45:00,40.25,40.25,40.18,40.19,397700.0,29.75,29.75,29.6982,29.7056,397700.0
2011-08-26 12:50:00,40.19,40.25,40.17,40.19,240200.0,29.7056,29.75,29.6909,29.7056,240200.0
2011-08-26 12:55:00,40.19,40.25,40.19,40.23,342100.0,29.7056,29.75,29.7056,29.7352,342100.0
2011-08-26 13:00:00,40.24,40.24,40.17,40.2,320200.0,29.7426,29.7426,29.6909,29.713,320200.0
2011-08-26 13:05:00,40.2,40.28,40.18,40.24,364800.0,29.713,29.7722,29.6982,29.7426,364800.0
2011-08-26 13:10:00,40.24,40.3,40.22,40.3,207900.0,29.7426,29.7869,29.7278,29.7869,207900.0
2011-08-26 13:15:00,40.3,40.37,40.27,40.3,171000.0,29.7869,29.8387,29.7648,29.7869,171000.0
2011-08-26 13:20:00,40.3,40.32,40.27,40.31,136800.0,29.7869,29.8017,29.7648,29.7943,136800.0
2011-08-26 13:25:00,40.31,40.43,40.3,40.41,439600.0,29.7943,29.883,29.7869,29.8682,439600.0
2011-08-26 13:30:00,40.42,40.45,40.41,40.42,217700.0,29.8756,29.8978,29.8682,29.8756,217700.0
2011-08-26 13:35:00,40.42,40.46,40.4,40.41,150400.0,29.8756,29.9052,29.8609,29.8682,150400.0
2011-08-26 13:40:00,40.41,40.48,40.41,40.44,459400.0,29.8682,29.92,29.8682,29.8904,459400.0
2011-08-26 13:45:00,40.45,40.54,40.41,40.49,1765300.0,29.8978,29.9643,29.8682,29.9274,1765300.0
2011-08-26 13:50:00,40.49,40.49,40.4,40.47,318000.0,29.9274,29.9274,29.8609,29.9126,318000.0
2011-08-26 13:55:00,40.47,40.5,40.42,40.47,1187700.0,29.9126,29.9348,29.8756,29.9126,1187700.0
2011-08-26 14:00:00,40.46,40.53,40.46,40.49,404700.0,29.9052,29.9569,29.9052,29.9274,404700.0
2011-08-26 14:05:00,40.48,40.49,40.38,40.41,440200.0,29.92,29.9274,29.8461,29.8682,440200.0
2011-08-26 14:10:00,40.41,40.42,40.35,40.37,355700.0,29.8682,29.8756,29.8239,29.8387,355700.0
2011-08-26 14:15:00,40.36,40.45,40.33,40.42,395100.0,29.8313,29.8978,29.8091,29.8756,395100.0
2011-08-26 14:20:00,40.42,40.43,40.36,40.36,255000.0,29.8756,29.883,29.8313,29.8313,255000.0
2011-08-26 14:25:00,40.36,40.38,40.28,40.29,349900.0,29.8313,29.8461,29.7722,29.7795,349900.0
2011-08-26 14:30:00,40.29,40.36,40.29,40.34,200600.0,29.7795,29.8313,29.7795,29.8165,200600.0
2011-08-26 14:35:00,40.34,40.34,40.25,40.32,314400.0,29.8165,29.8165,29.75,29.8017,314400.0
2011-08-26 14:40:00,40.32,40.4,40.3,40.37,290900.0,29.8017,29.8609,29.7869,29.8387,290900.0
2011-08-26 14:45:00,40.38,40.43,40.37,40.41,296400.0,29.8461,29.883,29.8387,29.8682,296400.0
2011-08-26 14:50:00,40.41,40.43,40.38,40.39,187500.0,29.8682,29.883,29.8461,29.8535,187500.0
2011-08-26 14:55:00,40.39,40.42,40.36,40.4,139600.0,29.8535,29.8756,29.8313,29.8609,139600.0
2011-08-26 15:00:00,40.41,40.42,40.33,40.36,200000.0,29.8682,29.8756,29.8091,29.8313,200000.0
2011-08-26 15:05:00,40.36,40.36,40.27,40.29,385600.0,29.8313,29.8313,29.7648,29.7795,385600.0
2011-08-26 15:10:00,40.29,40.31,40.25,40.29,252500.0,29.7795,29.7943,29.75,29.7795,252500.0
2011-08-26 15:15:00,40.3,40.3,40.19,40.25,413800.0,29.7869,29.7869,29.7056,29.75,413800.0
2011-08-26 15:20:00,40.25,40.28,40.22,40.22,228500.0,29.75,29.7722,29.7278,29.7278,228500.0
2011-08-26 15:25:00,40.21,40.31,40.19,40.29,334600.0,29.7204,29.7943,29.7056,29.7795,334600.0
2011-08-26 15:30:00,40.29,40.38,40.27,40.38,729300.0,29.7795,29.8461,29.7648,29.8461,729300.0
2011-08-26 15:35:00,40.37,40.38,40.3,40.37,1423800.0,29.8387,29.8461,29.7869,29.8387,1423800.0
2011-08-26 15:40:00,40.37,40.43,40.37,40.43,660100.0,29.8387,29.883,29.8387,29.883,660100.0
2011-08-26 15:45:00,40.43,40.46,40.38,40.42,1027700.0,29.883,29.9052,29.8461,29.8756,1027700.0
2011-08-26 15:50:00,40.42,40.46,40.39,40.46,1251200.0,29.8756,29.9052,29.8535,29.9052,1251200.0
2011-08-26 15:55:00,40.46,40.53,40.43,40.51,3673500.0,29.9052,29.9569,29.883,29.9422,3673500.0
2011-08-29 09:30:00,41.28,41.47,41.25,41.46,1365300.0,30.5113,30.6517,30.4891,30.6443,1365300.0
2011-08-29 09:35:00,41.46,41.46,41.35,41.38,864100.0,30.6443,30.6443,30.563,30.5852,864100.0
2011-08-29 09:40:00,41.37,41.38,41.32,41.38,906200.0,30.5778,30.5852,30.5408,30.5852,906200.0
2011-08-29 09:45:00,41.38,41.42,41.31,41.4,849200.0,30.5852,30.6148,30.5335,30.6,849200.0
2011-08-29 09:50:00,41.4,41.4,41.34,41.34,679700.0,30.6,30.6,30.5556,30.5556,679700.0
2011-08-29 09:55:00,41.35,41.38,41.32,41.36,467300.0,30.563,30.5852,30.5408,30.5704,467300.0
2011-08-29 10:00:00,41.36,41.41,41.3,41.31,587600.0,30.5704,30.6074,30.5261,30.5335,587600.0
2011-08-29 10:05:00,41.31,41.4,41.28,41.37,483900.0,30.5335,30.6,30.5113,30.5778,483900.0
2011-08-29 10:10:00,41.38,41.45,41.34,41.44,539400.0,30.5852,30.6369,30.5556,30.6295,539400.0
2011-08-29 10:15:00,41.44,41.47,41.41,41.45,717000.0,30.6295,30.6517,30.6074,30.6369,717000.0
2011-08-29 10:20:00,41.45,41.5,41.44,41.48,781200.0,30.6369,30.6739,30.6295,30.6591,781200.0
2011-08-29 10:25:00,41.48,41.51,41.46,41.46,544100.0,30.6591,30.6813,30.6443,30.6443,544100.0
2011-08-29 10:30:00,41.47,41.48,41.42,41.47,505700.0,30.6517,30.6591,30.6148,30.6517,505700.0
2011-08-29 10:35:00,41.46,41.49,41.43,41.47,281700.0,30.6443,30.6665,30.6222,30.6517,281700.0
2011-08-29 10:40:00,41.46,41.48,41.43,41.45,428100.0,30.6443,30.6591,30.6222,30.6369,428100.0
2011-08-29 10:45:00,41.45,41.47,41.42,41.42,395900.0,30.6369,30.6517,30.6148,30.6148,395900.0
2011-08-29 10:50:00,41.43,41.45,41.42,41.45,264300.0,30.6222,30.6369,30.6148,30.6369,264300.0
2011-08-29 10:55:00,41.45,41.45,41.4,41.43,416000.0,30.6369,30.6369,30.6,30.6222,416000.0
2011-08-29 11:00:00,41.43,41.44,41.37,41.4,371400.0,30.6222,30.6295,30.5778,30.6,371400.0
2011-08-29 11:05:00,41.4,41.41,41.35,41.37,328200.0,30.6,30.6074,30.563,30.5778,328200.0
2011-08-29 11:10:00,41.37,41.44,41.36,41.41,430500.0,30.5778,30.6295,30.5704,30.6074,430500.0
2011-08-29 11:15:00,41.41,41.47,41.4,41.46,451000.0,30.6074,30.6517,30.6,30.6443,451000.0
2011-08-29 11:20:00,41.47,41.48,41.42,41.44,348800.0,30.6517,30.6591,30.6148,30.6295,348800.0
2011-08-29 11:25:00,41.43,41.46,41.43,41.45,345200.0,30.6222,30.6443,30.6222,30.6369,345200.0
2011-08-29 11:30:00,41.45,41.46,41.43,41.46,243000.0,30.6369,30.6443,30.6222,30.6443,243000.0
2011-08-29 11:35:00,41.46,41.56,41.44,41.52,710400.0,30.6443,30.7182,30.6295,30.6887,710400.0
2011-08-29 11:40:00,41.52,41.55,41.51,41.53,617500.0,30.6887,30.7108,30.6813,30.6961,617500.0
2011-08-29 11:45:00,41.53,41.54,41.51,41.53,404400.0,30.6961,30.7035,30.6813,30.6961,404400.0
2011-08-29 11:50:00,41.53,41.55,41.51,41.53,247500.0,30.6961,30.7108,30.6813,30.6961,247500.0
2011-08-29 11:55:00,41.52,41.55,41.5,41.51,410200.0,30.6887,30.7108,30.6739,30.6813,410200.0
2011-08-29 12:00:00,41.51,41.58,41.51,41.58,346900.0,30.6813,30.733,30.6813,30.733,346900.0
2011-08-29 12:05:00,41.58,41.59,41.56,41.57,254800.0,30.733,30.7404,30.7182,30.7256,254800.0
2011-08-29 12:10:00,41.57,41.57,41.54,41.55,369500.0,30.7256,30.7256,30.7035,30.7108,369500.0
2011-08-29 12:15:00,41.55,41.57,41.54,41.56,245200.0,30.7108,30.7256,30.7035,30.7182,245200.0
2011-08-29 12:20:00,41.57,41.57,41.55,41.57,106900.0,30.7256,30.7256,30.7108,30.7256,106900.0
2011-08-29 12:25:00,41.57,41.58,41.53,41.54,239300.0,30.7256,30.733,30.6961,30.7035,239300.0
2011-08-29 12:30:00,41.54,41.55,41.52,41.53,179600.0,30.7035,30.7108,30.6887,30.6961,179600.0
2011-08-29 12:35:00,41.54,41.55,41.52,41.53,170100.0,30.7035,30.7108,30.6887,30.6961,170100.0
2011-08-29 12:40:00,41.53,41.6,41.52,41.59,637200.0,30.6961,30.7478,30.6887,30.7404,637200.0
2011-08-29 12:45:00,41.58,41.59,41.56,41.56,217400.0,30.733,30.7404,30.7182,30.7182,217400.0
2011-08-29 12:50:00,41.56,41.6,41.55,41.6,223800.0,30.7182,30.7478,30.7108,30.7478,223800.0
2011-08-29 12:55:00,41.59,41.59,41.56,41.57,203300.0,30.7404,30.7404,30.7182,30.7256,203300.0
2011-08-29 13:00:00,41.56,41.6,41.55,41.59,162700.0,30.7182,30.7478,30.7108,30.7404,162700.0
2011-08-29 13:05:00,41.59,41.63,41.58,41.62,359700.0,30.7404,30.77,30.733,30.7626,359700.0
2011-08-29 13:10:00,41.62,41.64,41.61,41.63,265200.0,30.7626,30.7774,30.7552,30.77,265200.0
2011-08-29 13:15:00,41.63,41.64,41.61,41.63,135800.0,30.77,30.7774,30.7552,30.77,135800.0
2011-08-29 13:20:00,41.63,41.64,41.61,41.63,181300.0,30.77,30.7774,30.7552,30.77,181300.0
2011-08-29 13:25:00,41.63,41.64,41.61,41.61,212500.0,30.77,30.7774,30.7552,30.7552,212500.0
2011-08-29 13:30:00,41.62,41.63,41.59,41.59,301800.0,30.7626,30.77,30.7404,30.7404,301800.0
2011-08-29 13:35:00,41.59,41.6,41.56,41.58,373200.0,30.7404,30.7478,30.7182,30.733,373200.0
2011-08-29 13:40:00,41.57,41.59,41.54,41.54,428600.0,30.7256,30.7404,30.7035,30.7035,428600.0
2011-08-29 13:45:00,41.54,41.55,41.52,41.55,354200.0,30.7035,30.7108,30.6887,30.7108,354200.0
2011-08-29 13:50:00,41.54,41.59,41.53,41.57,239400.0,30.7035,30.7404,30.6961,30.7256,239400.0
2011-08-29 13:55:00,41.57,41.59,41.57,41.58,99500.0,30.7256,30.7404,30.7256,30.733,99500.0
2011-08-29 14:00:00,41.59,41.65,41.58,41.65,348100.0,30.7404,30.7848,30.733,30.7848,348100.0
2011-08-29 14:05:00,41.65,41.65,41.63,41.65,195500.0,30.7848,30.7848,30.77,30.7848,195500.0
2011-08-29 14:10:00,41.65,41.67,41.65,41.66,311500.0,30.7848,30.7995,30.7848,30.7922,311500.0
2011-08-29 14:15:00,41.67,41.69,41.64,41.64,195200.0,30.7995,30.8143,30.7774,30.7774,195200.0
2011-08-29 14:20:00,41.65,41.66,41.63,41.64,181200.0,30.7848,30.7922,30.77,30.7774,181200.0
2011-08-29 14:25:00,41.63,41.67,41.63,41.66,139400.0,30.77,30.7995,30.77,30.7922,139400.0
2011-08-29 14:30:00,41.67,41.69,41.64,41.69,638300.0,30.7995,30.8143,30.7774,30.8143,638300.0
2011-08-29 14:35:00,41.69,41.7,41.68,41.7,133600.0,30.8143,30.8217,30.8069,30.8217,133600.0
2011-08-29 14:40:00,41.7,41.7,41.67,41.68,190600.0,30.8217,30.8217,30.7995,30.8069,190600.0
2011-08-29 14:45:00,41.67,41.72,41.66,41.71,198500.0,30.7995,30.8365,30.7922,30.8291,198500.0
2011-08-29 14:50:00,41.72,41.72,41.69,41.69,331300.0,30.8365,30.8365,30.8143,30.8143,331300.0
2011-08-29 14:55:00,41.69,41.69,41.67,41.69,327300.0,30.8143,30.8143,30.7995,30.8143,327300.0
2011-08-29 15:00:00,41.69,41.7,41.68,41.7,228100.0,30.8143,30.8217,30.8069,30.8217,228100.0
2011-08-29 15:05:00,41.69,41.71,41.68,41.68,327100.0,30.8143,30.8291,30.8069,30.8069,327100.0
2011-08-29 15:10:00,41.68,41.71,41.68,41.69,593000.0,30.8069,30.8291,30.8069,30.8143,593000.0
2011-08-29 15:15:00,41.69,41.72,41.65,41.65,838700.0,30.8143,30.8365,30.7848,30.7848,838700.0
2011-08-29 15:20:00,41.66,41.71,41.65,41.68,997100.0,30.7922,30.8291,30.7848,30.8069,997100.0
2011-08-29 15:25:00,41.67,41.7,41.67,41.7,126500.0,30.7995,30.8217,30.7995,30.8217,126500.0
2011-08-29 15:30:00,41.69,41.73,41.69,41.73,504200.0,30.8143,30.8439,30.8143,30.8439,504200.0
2011-08-29 15:35:00,41.73,41.73,41.69,41.72,463600.0,30.8439,30.8439,30.8143,30.8365,463600.0
2011-08-29 15:40:00,41.73,41.79,41.72,41.79,1266000.0,30.8439,30.8882,30.8365,30.8882,1266000.0
2011-08-29 15:45:00,41.79,41.8,41.75,41.77,1143700.0,30.8882,30.8956,30.8587,30.8735,1143700.0
2011-08-29 15:50:00,41.77,41.78,41.72,41.77,1628800.0,30.8735,30.8808,30.8365,30.8735,1628800.0
2011-08-29 15:55:00,41.78,41.84,41.75,41.83,5605000.0,30.8808,30.9252,30.8587,30.9178,5605000.0
2011-08-30 09:30:00,41.59,41.65,41.55,41.62,1935500.0,30.7404,30.7848,30.7108,30.7626,1935500.0
2011-08-30 09:35:00,41.62,41.68,41.61,41.67,1462800.0,30.7626,30.8069,30.7552,30.7995,1462800.0
2011-08-30 09:40:00,41.66,41.68,41.62,41.67,736500.0,30.7922,30.8069,30.7626,30.7995,736500.0
2011-08-30 09:45:00,41.67,41.7,41.65,41.66,982800.0,30.7995,30.8217,30.7848,30.7922,982800.0
2011-08-30 09:50:00,41.67,41.7,41.64,41.66,814500.0,30.7995,30.8217,30.7774,30.7922,814500.0
2011-08-30 09:55:00,41.67,41.7,41.62,41.63,554000.0,30.7995,30.8217,30.7626,30.77,554000.0
2011-08-30 10:00:00,41.63,41.65,41.37,41.37,1831400.0,30.77,30.7848,30.5778,30.5778,1831400.0
2011-08-30 10:05:00,41.37,41.5,41.37,41.48,890100.0,30.5778,30.6739,30.5778,30.6591,890100.0
2011-08-30 10:10:00,41.48,41.57,41.44,41.55,506000.0,30.6591,30.7256,30.6295,30.7108,506000.0
2011-08-30 10:15:00,41.55,41.6,41.49,41.5,493300.0,30.7108,30.7478,30.6665,30.6739,493300.0
2011-08-30 10:20:00,41.5,41.55,41.46,41.53,579300.0,30.6739,30.7108,30.6443,30.6961,579300.0
2011-08-30 10:25:00,41.53,41.62,41.48,41.61,454100.0,30.6961,30.7626,30.6591,30.7552,454100.0
2011-08-30 10:30:00,41.6,41.7,41.57,41.68,544600.0,30.7478,30.8217,30.7256,30.8069,544600.0
2011-08-30 10:35:00,41.68,41.73,41.66,41.7,1487300.0,30.8069,30.8439,30.7922,30.8217,1487300.0
2011-08-30 10:40:00,41.7,41.72,41.65,41.67,818200.0,30.8217,30.8365,30.7848,30.7995,818200.0
2011-08-30 10:45:00,41.68,41.73,41.61,41.63,878700.0,30.8069,30.8439,30.7552,30.77,878700.0
2011-08-30 10:50:00,41.63,41.69,41.61,41.67,417500.0,30.77,30.8143,30.7552,30.7995,417500.0
2011-08-30 10:55:00,41.67,41.76,41.66,41.73,589800.0,30.7995,30.8661,30.7922,30.8439,589800.0
2011-08-30 11:00:00,41.73,41.8,41.7,41.79,430500.0,30.8439,30.8956,30.8217,30.8882,430500.0
2011-08-30 11:05:00,41.79,41.87,41.78,41.86,575100.0,30.8882,30.9474,30.8808,30.94,575100.0
2011-08-30 11:10:00,41.86,41.89,41.83,41.88,444500.0,30.94,30.9622,30.9178,30.9548,444500.0
2011-08-30 11:15:00,41.87,41.89,41.77,41.8,563600.0,30.9474,30.9622,30.8735,30.8956,563600.0
2011-08-30 11:20:00,41.79,41.86,41.78,41.86,169500.0,30.8882,30.94,30.8808,30.94,169500.0
2011-08-30 11:25:00,41.85,41.97,41.82,41.94,758800.0,30.9326,31.0213,30.9104,30.9991,758800.0
2011-08-30 11:30:00,41.93,41.97,41.91,41.96,930600.0,30.9917,31.0213,30.9769,31.0139,930600.0
2011-08-30 11:35:00,41.96,42.09,41.94,42.07,625100.0,31.0139,31.11,30.9991,31.0952,625100.0
2011-08-30 11:40:00,42.06,42.13,42.04,42.08,403200.0,31.0878,31.1395,31.073,31.1026,403200.0
2011-08-30 11:45:00,42.08,42.08,42.01,42.02,403000.0,31.1026,31.1026,31.0508,31.0582,403000.0
2011-08-30 11:50:00,42.01,42.04,41.99,42.01,145800.0,31.0508,31.073,31.0361,31.0508,145800.0
2011-08-30 11:55:00,42.02,42.03,42.0,42.02,387500.0,31.0582,31.0656,31.0435,31.0582,387500.0
2011-08-30 12:00:00,42.01,42.03,41.94,41.95,177600.0,31.0508,31.0656,30.9991,31.0065,177600.0
2011-08-30 12:05:00,41.94,41.97,41.91,41.91,173300.0,30.9991,31.0213,30.9769,30.9769,173300.0
2011-08-30 12:10:00,41.92,41.94,41.89,41.89,472100.0,30.9843,30.9991,30.9622,30.9622,472100.0
2011-08-30 12:15:00,41.89,41.92,41.85,41.91,263100.0,30.9622,30.9843,30.9326,30.9769,263100.0
2011-08-30 12:20:00,41.91,41.96,41.9,41.95,178500.0,30.9769,31.0139,30.9695,31.0065,178500.0
2011-08-30 12:25:00,41.96,41.96,41.88,41.88,141500.0,31.0139,31.0139,30.9548,30.9548,141500.0
2011-08-30 12:30:00,41.89,41.9,41.83,41.86,807800.0,30.9622,30.9695,30.9178,30.94,807800.0
2011-08-30 12:35:00,41.86,41.86,41.84,41.84,128400.0,30.94,30.94,30.9252,30.9252,128400.0
2011-08-30 12:40:00,41.85,41.85,41.7,41.72,701600.0,30.9326,30.9326,30.8217,30.8365,701600.0
2011-08-30 12:45:00,41.71,41.72,41.65,41.7,788100.0,30.8291,30.8365,30.7848,30.8217,788100.0
2011-08-30 12:50:00,41.7,41.71,41.67,41.67,224000.0,30.8217,30.8291,30.7995,30.7995,224000.0
2011-08-30 12:55:00,41.67,41.68,41.61,41.65,670800.0,30.7995,30.8069,30.7552,30.7848,670800.0
2011-08-30 13:00:00,41.64,41.67,41.59,41.6,547000.0,30.7774,30.7995,30.7404,30.7478,547000.0
2011-08-30 13:05:00,41.59,41.67,41.58,41.66,251600.0,30.7404,30.7995,30.733,30.7922,251600.0
2011-08-30 13:10:00,41.67,41.73,41.63,41.71,215100.0,30.7995,30.8439,30.77,30.8291,215100.0
2011-08-30 13:15:00,41.71,41.73,41.67,41.72,384400.0,30.8291,30.8439,30.7995,30.8365,384400.0
2011-08-30 13:20:00,41.72,41.79,41.72,41.78,194800.0,30.8365,30.8882,30.8365,30.8808,194800.0
2011-08-30 13:25:00,41.78,41.78,41.71,41.73,245300.0,30.8808,30.8808,30.8291,30.8439,245300.0
2011-08-30 13:30:00,41.73,41.73,41.64,41.66,206100.0,30.8439,30.8439,30.7774,30.7922,206100.0
2011-08-30 13:35:00,41.67,41.69,41.64,41.68,117300.0,30.7995,30.8143,30.7774,30.8069,117300.0
2011-08-30 13:40:00,41.69,41.76,41.69,41.73,203300.0,30.8143,30.8661,30.8143,30.8439,203300.0
2011-08-30 13:45:00,41.73,41.81,41.65,41.76,440900.0,30.8439,30.903,30.7848,30.8661,440900.0
2011-08-30 13:50:00,41.77,41.79,41.73,41.79,222900.0,30.8735,30.8882,30.8439,30.8882,222900.0
2011-08-30 13:55:00,41.79,41.82,41.78,41.79,320500.0,30.8882,30.9104,30.8808,30.8882,320500.0
2011-08-30 14:00:00,41.79,41.92,41.75,41.78,4221900.0,30.8882,30.9843,30.8587,30.8808,4221900.0
2011-08-30 14:05:00,41.77,41.84,41.72,41.84,706700.0,30.8735,30.9252,30.8365,30.9252,706700.0
2011-08-30 14:10:00,41.84,41.9,41.74,41.88,1243900.0,30.9252,30.9695,30.8513,30.9548,1243900.0
2011-08-30 14:15:00,41.89,41.92,41.83,41.86,553700.0,30.9622,30.9843,30.9178,30.94,553700.0
2011-08-30 14:20:00,41.86,41.92,41.83,41.92,268500.0,30.94,30.9843,30.9178,30.9843,268500.0
2011-08-30 14:25:00,41.91,41.98,41.89,41.98,251800.0,30.9769,31.0287,30.9622,31.0287,251800.0
2011-08-30 14:30:00,41.98,42.0,41.96,42.0,405700.0,31.0287,31.0435,31.0139,31.0435,405700.0
2011-08-30 14:35:00,41.99,42.0,41.92,41.98,240200.0,31.0361,31.0435,30.9843,31.0287,240200.0
2011-08-30 14:40:00,41.98,42.0,41.95,42.0,203800.0,31.0287,31.0435,31.0065,31.0435,203800.0
2011-08-30 14:45:00,41.99,42.01,41.92,41.94,361800.0,31.0361,31.0508,30.9843,30.9991,361800.0
2011-08-30 14:50:00,41.94,41.97,41.86,41.91,295200.0,30.9991,31.0213,30.94,30.9769,295200.0
2011-08-30 14:55:00,41.91,42.0,41.86,42.0,245700.0,30.9769,31.0435,30.94,31.0435,245700.0
2011-08-30 15:00:00,41.99,41.99,41.91,41.97,324800.0,31.0361,31.0361,30.9769,31.0213,324800.0
2011-08-30 15:05:00,41.96,42.03,41.95,42.01,629700.0,31.0139,31.0656,31.0065,31.0508,629700.0
2011-08-30 15:10:00,42.01,42.01,41.96,41.99,403200.0,31.0508,31.0508,31.0139,31.0361,403200.0
2011-08-30 15:15:00,41.99,42.0,41.95,41.98,369900.0,31.0361,31.0435,31.0065,31.0287,369900.0
2011-08-30 15:20:00,41.98,41.98,41.93,41.97,142300.0,31.0287,31.0287,30.9917,31.0213,142300.0
2011-08-30 15:25:00,41.98,42.02,41.94,42.02,364200.0,31.0287,31.0582,30.9991,31.0582,364200.0
2011-08-30 15:30:00,42.02,42.09,42.0,42.08,487100.0,31.0582,31.11,31.0435,31.1026,487100.0
2011-08-30 15:35:00,42.09,42.11,42.06,42.1,460400.0,31.11,31.1248,31.0878,31.1174,460400.0
2011-08-30 15:40:00,42.1,42.15,42.06,42.14,629400.0,31.1174,31.1543,31.0878,31.1469,629400.0
2011-08-30 15:45:00,42.14,42.15,42.05,42.08,673400.0,31.1469,31.1543,31.0804,31.1026,673400.0
2011-08-30 15:50:00,42.08,42.09,41.99,42.01,843300.0,31.1026,31.11,31.0361,31.0508,843300.0
2011-08-30 15:55:00,42.01,42.01,41.89,41.9,1756000.0,31.0508,31.0508,30.9622,30.9695,1756000.0
2011-08-31 09:30:00,42.65,42.73,42.55,42.64,2418400.0,31.5239,31.583,31.45,31.5165,2418400.0
2011-08-31 09:35:00,42.64,42.71,42.57,42.62,1479500.0,31.5165,31.5682,31.4648,31.5017,1479500.0
2011-08-31 09:40:00,42.61,42.78,42.53,42.76,2805700.0,31.4943,31.62,31.4352,31.6052,2805700.0
2011-08-31 09:45:00,42.76,42.81,42.71,42.79,1552400.0,31.6052,31.6422,31.5682,31.6274,1552400.0
2011-08-31 09:50:00,42.79,42.83,42.75,42.78,1271400.0,31.6274,31.6569,31.5978,31.62,1271400.0
2011-08-31 09:55:00,42.78,42.82,42.76,42.79,744200.0,31.62,31.6495,31.6052,31.6274,744200.0
2011-08-31 10:00:00,42.79,42.88,42.79,42.81,1949600.0,31.6274,31.6939,31.6274,31.6422,1949600.0
2011-08-31 10:05:00,42.8,42.85,42.78,42.8,1017800.0,31.6348,31.6717,31.62,31.6348,1017800.0
2011-08-31 10:10:00,42.8,42.89,42.77,42.86,818900.0,31.6348,31.7013,31.6126,31.6791,818900.0
2011-08-31 10:15:00,42.86,42.93,42.86,42.92,1217500.0,31.6791,31.7308,31.6791,31.7235,1217500.0
2011-08-31 10:20:00,42.92,42.93,42.87,42.88,1224800.0,31.7235,31.7308,31.6865,31.6939,1224800.0
2011-08-31 10:25:00,42.89,42.89,42.83,42.85,916400.0,31.7013,31.7013,31.6569,31.6717,916400.0
2011-08-31 10:30:00,42.85,42.88,42.8,42.83,869000.0,31.6717,31.6939,31.6348,31.6569,869000.0
2011-08-31 10:35:00,42.83,42.86,42.81,42.82,721100.0,31.6569,31.6791,31.6422,31.6495,721100.0
2011-08-31 10:40:00,42.82,42.85,42.78,42.78,641200.0,31.6495,31.6717,31.62,31.62,641200.0
2011-08-31 10:45:00,42.78,42.83,42.75,42.78,676700.0,31.62,31.6569,31.5978,31.62,676700.0
2011-08-31 10:50:00,42.78,42.81,42.76,42.78,724900.0,31.62,31.6422,31.6052,31.62,724900.0
2011-08-31 10:55:00,42.78,42.79,42.7,42.71,672000.0,31.62,31.6274,31.5608,31.5682,672000.0
2011-08-31 11:00:00,42.71,42.73,42.66,42.7,519100.0,31.5682,31.583,31.5313,31.5608,519100.0
2011-08-31 11:05:00,42.71,42.77,42.68,42.72,693500.0,31.5682,31.6126,31.5461,31.5756,693500.0
2011-08-31 11:10:00,42.72,42.77,42.71,42.75,719700.0,31.5756,31.6126,31.5682,31.5978,719700.0
2011-08-31 11:15:00,42.75,42.75,42.65,42.67,342100.0,31.5978,31.5978,31.5239,31.5387,342100.0
2011-08-31 11:20:00,42.67,42.67,42.59,42.61,840400.0,31.5387,31.5387,31.4795,31.4943,840400.0
2011-08-31 11:25:00,42.62,42.67,42.59,42.66,431600.0,31.5017,31.5387,31.4795,31.5313,431600.0
2011-08-31 11:30:00,42.66,42.69,42.62,42.64,540800.0,31.5313,31.5535,31.5017,31.5165,540800.0
2011-08-31 11:35:00,42.65,42.72,42.65,42.7,472700.0,31.5239,31.5756,31.5239,31.5608,472700.0
2011-08-31 11:40:00,42.7,42.76,42.7,42.73,373400.0,31.5608,31.6052,31.5608,31.583,373400.0
2011-08-31 11:45:00,42.72,42.74,42.65,42.66,496700.0,31.5756,31.5904,31.5239,31.5313,496700.0
2011-08-31 11:50:00,42.66,42.68,42.61,42.64,831200.0,31.5313,31.5461,31.4943,31.5165,831200.0
2011-08-31 11:55:00,42.65,42.66,42.59,42.59,451200.0,31.5239,31.5313,31.4795,31.4795,451200.0
2011-08-31 12:00:00,42.59,42.66,42.57,42.65,427500.0,31.4795,31.5313,31.4648,31.5239,427500.0
2011-08-31 12:05:00,42.66,42.69,42.66,42.67,156800.0,31.5313,31.5535,31.5313,31.5387,156800.0
2011-08-31 12:10:00,42.68,42.74,42.68,42.74,341500.0,31.5461,31.5904,31.5461,31.5904,341500.0
2011-08-31 12:15:00,42.74,42.76,42.72,42.73,297200.0,31.5904,31.6052,31.5756,31.583,297200.0
2011-08-31 12:20:00,42.73,42.8,42.73,42.78,374400.0,31.583,31.6348,31.583,31.62,374400.0
2011-08-31 12:25:00,42.78,42.79,42.74,42.75,319500.0,31.62,31.6274,31.5904,31.5978,319500.0
2011-08-31 12:30:00,42.74,42.82,42.74,42.8,751100.0,31.5904,31.6495,31.5904,31.6348,751100.0
2011-08-31 12:35:00,42.8,42.81,42.76,42.79,796100.0,31.6348,31.6422,31.6052,31.6274,796100.0
2011-08-31 12:40:00,42.79,42.84,42.77,42.8,326300.0,31.6274,31.6643,31.6126,31.6348,326300.0
2011-08-31 12:45:00,42.8,42.81,42.77,42.79,136800.0,31.6348,31.6422,31.6126,31.6274,136800.0
2011-08-31 12:50:00,42.8,42.86,42.79,42.83,236500.0,31.6348,31.6791,31.6274,31.6569,236500.0
2011-08-31 12:55:00,42.83,42.87,42.82,42.86,171100.0,31.6569,31.6865,31.6495,31.6791,171100.0
2011-08-31 13:00:00,42.86,42.89,42.79,42.81,243000.0,31.6791,31.7013,31.6274,31.6422,243000.0
2011-08-31 13:05:00,42.8,42.81,42.78,42.79,864000.0,31.6348,31.6422,31.62,31.6274,864000.0
2011-08-31 13:10:00,42.79,42.86,42.79,42.85,467100.0,31.6274,31.6791,31.6274,31.6717,467100.0
2011-08-31 13:15:00,42.85,42.85,42.79,42.82,495300.0,31.6717,31.6717,31.6274,31.6495,495300.0
2011-08-31 13:20:00,42.82,42.83,42.77,42.77,185800.0,31.6495,31.6569,31.6126,31.6126,185800.0
2011-08-31 13:25:00,42.78,42.83,42.76,42.83,850800.0,31.62,31.6569,31.6052,31.6569,850800.0
2011-08-31 13:30:00,42.83,42.85,42.78,42.82,765000.0,31.6569,31.6717,31.62,31.6495,765000.0
2011-08-31 13:35:00,42.82,42.87,42.81,42.84,309800.0,31.6495,31.6865,31.6422,31.6643,309800.0
2011-08-31 13:40:00,42.83,42.86,42.79,42.82,216700.0,31.6569,31.6791,31.6274,31.6495,216700.0
2011-08-31 13:45:00,42.82,42.83,42.77,42.78,580800.0,31.6495,31.6569,31.6126,31.62,580800.0
2011-08-31 13:50:00,42.78,42.78,42.72,42.73,533500.0,31.62,31.62,31.5756,31.583,533500.0
2011-08-31 13:55:00,42.73,42.73,42.67,42.67,355800.0,31.583,31.583,31.5387,31.5387,355800.0
2011-08-31 14:00:00,42.68,42.71,42.64,42.66,563700.0,31.5461,31.5682,31.5165,31.5313,563700.0
2011-08-31 14:05:00,42.67,42.68,42.63,42.64,614900.0,31.5387,31.5461,31.5091,31.5165,614900.0
2011-08-31 14:10:00,42.64,42.68,42.6,42.61,425500.0,31.5165,31.5461,31.4869,31.4943,425500.0
2011-08-31 14:15:00,42.6,42.66,42.6,42.63,711600.0,31.4869,31.5313,31.4869,31.5091,711600.0
2011-08-31 14:20:00,42.63,42.69,42.62,42.69,305200.0,31.5091,31.5535,31.5017,31.5535,305200.0
2011-08-31 14:25:00,42.69,42.69,42.66,42.67,198900.0,31.5535,31.5535,31.5313,31.5387,198900.0
2011-08-31 14:30:00,42.67,42.69,42.61,42.62,294700.0,31.5387,31.5535,31.4943,31.5017,294700.0
2011-08-31 14:35:00,42.61,42.65,42.56,42.6,729100.0,31.4943,31.5239,31.4574,31.4869,729100.0
2011-08-31 14:40:00,42.59,42.61,42.5,42.5,899500.0,31.4795,31.4943,31.413,31.413,899500.0
2011-08-31 14:45:00,42.5,42.57,42.49,42.56,910300.0,31.413,31.4648,31.4056,31.4574,910300.0
2011-08-31 14:50:00,42.56,42.57,42.42,42.42,926400.0,31.4574,31.4648,31.3539,31.3539,926400.0
2011-08-31 14:55:00,42.43,42.56,42.42,42.55,967000.0,31.3613,31.4574,31.3539,31.45,967000.0
2011-08-31 15:00:00,42.54,42.6,42.5,42.59,610200.0,31.4426,31.4869,31.413,31.4795,610200.0
2011-08-31 15:05:00,42.6,42.67,42.59,42.62,485400.0,31.4869,31.5387,31.4795,31.5017,485400.0
2011-08-31 15:10:00,42.62,42.62,42.47,42.5,882100.0,31.5017,31.5017,31.3908,31.413,882100.0
2011-08-31 15:15:00,42.5,42.5,42.41,42.46,814100.0,31.413,31.413,31.3465,31.3835,814100.0
2011-08-31 15:20:00,42.46,42.57,42.46,42.53,739100.0,31.3835,31.4648,31.3835,31.4352,739100.0
2011-08-31 15:25:00,42.54,42.58,42.49,42.57,695300.0,31.4426,31.4722,31.4056,31.4648,695300.0
2011-08-31 15:30:00,42.57,42.58,42.51,42.53,1106100.0,31.4648,31.4722,31.4204,31.4352,1106100.0
2011-08-31 15:35:00,42.54,42.66,42.53,42.61,1111400.0,31.4426,31.5313,31.4352,31.4943,1111400.0
2011-08-31 15:40:00,42.61,42.76,42.6,42.75,1051400.0,31.4943,31.6052,31.4869,31.5978,1051400.0
2011-08-31 15:45:00,42.76,42.83,42.7,42.83,2004700.0,31.6052,31.6569,31.5608,31.6569,2004700.0
2011-08-31 15:50:00,42.82,42.83,42.74,42.75,2209200.0,31.6495,31.6569,31.5904,31.5978,2209200.0
2011-08-31 15:55:00,42.75,42.77,42.65,42.75,5290500.0,31.5978,31.6126,31.5239,31.5978,5290500.0
2011-09-01 09:30:00,42.88,42.89,42.81,42.86,1076700.0,31.6939,31.7013,31.6422,31.6791,1076700.0
2011-09-01 09:35:00,42.87,43.0,42.87,42.89,1082900.0,31.6865,31.7826,31.6865,31.7013,1082900.0
2011-09-01 09:40:00,42.9,42.9,42.82,42.9,1704100.0,31.7087,31.7087,31.6495,31.7087,1704100.0
2011-09-01 09:45:00,42.89,42.91,42.87,42.88,2063300.0,31.7013,31.7161,31.6865,31.6939,2063300.0
2011-09-01 09:50:00,42.88,42.89,42.78,42.83,3223800.0,31.6939,31.7013,31.62,31.6569,3223800.0
2011-09-01 09:55:00,42.83,42.89,42.83,42.86,1176600.0,31.6569,31.7013,31.6569,31.6791,1176600.0
2011-09-01 10:00:00,42.86,43.27,42.82,43.18,6176400.0,31.6791,31.9822,31.6495,31.9156,6176400.0
2011-09-01 10:05:00,43.18,43.2,43.09,43.13,1949000.0,31.9156,31.9304,31.8491,31.8787,1949000.0
2011-09-01 10:10:00,43.12,43.17,42.97,42.98,1560000.0,31.8713,31.9082,31.7604,31.7678,1560000.0
2011-09-01 10:15:00,42.98,43.03,42.93,43.01,1694000.0,31.7678,31.8048,31.7308,31.79,1694000.0
2011-09-01 10:20:00,43.01,43.06,42.98,43.03,982500.0,31.79,31.8269,31.7678,31.8048,982500.0
2011-09-01 10:25:00,43.04,43.06,42.96,42.96,602400.0,31.8122,31.8269,31.753,31.753,602400.0
2011-09-01 10:30:00,42.96,42.98,42.84,42.92,830000.0,31.753,31.7678,31.6643,31.7235,830000.0
2011-09-01 10:35:00,42.91,42.98,42.86,42.97,445500.0,31.7161,31.7678,31.6791,31.7604,445500.0
2011-09-01 10:40:00,42.96,43.13,42.95,43.12,1156400.0,31.753,31.8787,31.7456,31.8713,1156400.0
2011-09-01 10:45:00,43.11,43.12,42.92,42.96,980800.0,31.8639,31.8713,31.7235,31.753,980800.0
2011-09-01 10:50:00,42.95,43.05,42.94,42.99,930800.0,31.7456,31.8195,31.7382,31.7752,930800.0
2011-09-01 10:55:00,42.99,43.03,42.95,42.99,419400.0,31.7752,31.8048,31.7456,31.7752,419400.0
2011-09-01 11:00:00,42.99,43.03,42.92,43.02,510000.0,31.7752,31.8048,31.7235,31.7974,510000.0
2011-09-01 11:05:00,43.02,43.03,42.9,42.91,524700.0,31.7974,31.8048,31.7087,31.7161,524700.0
2011-09-01 11:10:00,42.92,42.96,42.89,42.91,520900.0,31.7235,31.753,31.7013,31.7161,520900.0
2011-09-01 11:15:00,42.9,42.99,42.9,42.99,361600.0,31.7087,31.7752,31.7087,31.7752,361600.0
2011-09-01 11:20:00,42.99,43.0,42.93,42.98,541700.0,31.7752,31.7826,31.7308,31.7678,541700.0
2011-09-01 11:25:00,42.98,43.03,42.94,43.01,530900.0,31.7678,31.8048,31.7382,31.79,530900.0
2011-09-01 11:30:00,43.02,43.07,43.0,43.06,416600.0,31.7974,31.8343,31.7826,31.8269,416600.0
2011-09-01 11:35:00,43.06,43.07,43.02,43.03,372600.0,31.8269,31.8343,31.7974,31.8048,372600.0
2011-09-01 11:40:00,43.03,43.05,42.94,42.95,1222400.0,31.8048,31.8195,31.7382,31.7456,1222400.0
2011-09-01 11:45:00,42.95,43.0,42.94,42.99,1068900.0,31.7456,31.7826,31.7382,31.7752,1068900.0
2011-09-01 11:50:00,42.99,43.03,42.91,43.01,1117400.0,31.7752,31.8048,31.7161,31.79,1117400.0
2011-09-01 11:55:00,43.01,43.05,42.99,42.99,819700.0,31.79,31.8195,31.7752,31.7752,819700.0
2011-09-01 12:00:00,43.0,43.0,42.93,42.96,684500.0,31.7826,31.7826,31.7308,31.753,684500.0
2011-09-01 12:05:00,42.96,42.99,42.92,42.98,532700.0,31.753,31.7752,31.7235,31.7678,532700.0
2011-09-01 12:10:00,42.97,42.99,42.94,42.96,441800.0,31.7604,31.7752,31.7382,31.753,441800.0
2011-09-01 12:15:00,42.96,42.96,42.9,42.96,592900.0,31.753,31.753,31.7087,31.753,592900.0
2011-09-01 12:20:00,42.95,43.01,42.95,42.99,950100.0,31.7456,31.79,31.7456,31.7752,950100.0
2011-09-01 12:25:00,42.99,43.01,42.95,43.0,432000.0,31.7752,31.79,31.7456,31.7826,432000.0
2011-09-01 12:30:00,43.01,43.03,42.97,42.98,127500.0,31.79,31.8048,31.7604,31.7678,127500.0
2011-09-01 12:35:00,42.98,43.01,42.97,42.97,161100.0,31.7678,31.79,31.7604,31.7604,161100.0
2011-09-01 12:40:00,42.97,43.0,42.95,42.97,243500.0,31.7604,31.7826,31.7456,31.7604,243500.0
2011-09-01 12:45:00,42.96,42.99,42.94,42.95,370500.0,31.753,31.7752,31.7382,31.7456,370500.0
2011-09-01 12:50:00,42.95,43.0,42.92,42.93,141000.0,31.7456,31.7826,31.7235,31.7308,141000.0
2011-09-01 12:55:00,42.94,42.99,42.92,42.94,201200.0,31.7382,31.7752,31.7235,31.7382,201200.0
2011-09-01 13:00:00,42.93,42.96,42.9,42.94,173900.0,31.7308,31.753,31.7087,31.7382,173900.0
2011-09-01 13:05:00,42.93,42.94,42.86,42.87,340800.0,31.7308,31.7382,31.6791,31.6865,340800.0
2011-09-01 13:10:00,42.86,42.9,42.85,42.88,452500.0,31.6791,31.7087,31.6717,31.6939,452500.0
2011-09-01 13:15:00,42.89,42.9,42.87,42.9,183600.0,31.7013,31.7087,31.6865,31.7087,183600.0
2011-09-01 13:20:00,42.9,42.93,42.84,42.84,197000.0,31.7087,31.7308,31.6643,31.6643,197000.0
2011-09-01 13:25:00,42.84,42.95,42.84,42.91,201100.0,31.6643,31.7456,31.6643,31.7161,201100.0
2011-09-01 13:30:00,42.91,42.92,42.84,42.89,695900.0,31.7161,31.7235,31.6643,31.7013,695900.0
2011-09-01 13:35:00,42.88,42.88,42.77,42.78,707900.0,31.6939,31.6939,31.6126,31.62,707900.0
2011-09-01 13:40:00,42.78,42.78,42.69,42.74,999700.0,31.62,31.62,31.5535,31.5904,999700.0
2011-09-01 13:45:00,42.74,42.77,42.69,42.76,249500.0,31.5904,31.6126,31.5535,31.6052,249500.0
2011-09-01 13:50:00,42.77,42.77,42.65,42.71,545200.0,31.6126,31.6126,31.5239,31.5682,545200.0
2011-09-01 13:55:00,42.71,42.77,42.69,42.71,387700.0,31.5682,31.6126,31.5535,31.5682,387700.0
2011-09-01 14:00:00,42.71,42.75,42.62,42.63,695800.0,31.5682,31.5978,31.5017,31.5091,695800.0
2011-09-01 14:05:00,42.64,42.71,42.63,42.66,258800.0,31.5165,31.5682,31.5091,31.5313,258800.0
2011-09-01 14:10:00,42.67,42.72,42.65,42.7,541100.0,31.5387,31.5756,31.5239,31.5608,541100.0
2011-09-01 14:15:00,42.7,42.73,42.65,42.68,294000.0,31.5608,31.583,31.5239,31.5461,294000.0
2011-09-01 14:20:00,42.69,42.7,42.64,42.7,369100.0,31.5535,31.5608,31.5165,31.5608,369100.0
2011-09-01 14:25:00,42.7,42.73,42.67,42.72,280200.0,31.5608,31.583,31.5387,31.5756,280200.0
2011-09-01 14:30:00,42.72,42.78,42.71,42.75,884500.0,31.5756,31.62,31.5682,31.5978,884500.0
2011-09-01 14:35:00,42.74,42.77,42.73,42.77,274600.0,31.5904,31.6126,31.583,31.6126,274600.0
2011-09-01 14:40:00,42.77,42.8,42.74,42.74,213800.0,31.6126,31.6348,31.5904,31.5904,213800.0
2011-09-01 14:45:00,42.75,42.78,42.73,42.75,309300.0,31.5978,31.62,31.583,31.5978,309300.0
2011-09-01 14:50:00,42.74,42.76,42.7,42.74,378300.0,31.5904,31.6052,31.5608,31.5904,378300.0
2011-09-01 14:55:00,42.74,42.75,42.69,42.69,185100.0,31.5904,31.5978,31.5535,31.5535,185100.0
2011-09-01 15:00:00,42.69,42.71,42.65,42.67,274800.0,31.5535,31.5682,31.5239,31.5387,274800.0
2011-09-01 15:05:00,42.66,42.7,42.62,42.66,412900.0,31.5313,31.5608,31.5017,31.5313,412900.0
2011-09-01 15:10:00,42.66,42.75,42.65,42.72,290600.0,31.5313,31.5978,31.5239,31.5756,290600.0
2011-09-01 15:15:00,42.71,42.73,42.68,42.71,445800.0,31.5682,31.583,31.5461,31.5682,445800.0
2011-09-01 15:20:00,42.7,42.75,42.65,42.74,522600.0,31.5608,31.5978,31.5239,31.5904,522600.0
2011-09-01 15:25:00,42.75,42.78,42.7,42.71,406000.0,31.5978,31.62,31.5608,31.5682,406000.0
2011-09-01 15:30:00,42.7,42.71,42.63,42.64,588200.0,31.5608,31.5682,31.5091,31.5165,588200.0
2011-09-01 15:35:00,42.63,42.67,42.61,42.64,1014700.0,31.5091,31.5387,31.4943,31.5165,1014700.0
2011-09-01 15:40:00,42.64,42.64,42.55,42.62,978600.0,31.5165,31.5165,31.45,31.5017,978600.0
2011-09-01 15:45:00,42.62,42.63,42.58,42.63,899300.0,31.5017,31.5091,31.4722,31.5091,899300.0
2011-09-01 15:50:00,42.63,42.64,42.55,42.58,1375100.0,31.5091,31.5165,31.45,31.4722,1375100.0
2011-09-01 15:55:00,42.59,42.6,42.5,42.54,4375200.0,31.4795,31.4869,31.413,31.4426,4375200.0
2011-09-02 09:30:00,41.86,41.89,41.79,41.84,2802500.0,30.94,30.9622,30.8882,30.9252,2802500.0
2011-09-02 09:35:00,41.83,41.86,41.69,41.69,1985800.0,30.9178,30.94,30.8143,30.8143,1985800.0
2011-09-02 09:40:00,41.69,41.74,41.65,41.74,1355300.0,30.8143,30.8513,30.7848,30.8513,1355300.0
2011-09-02 09:45:00,41.73,41.88,41.68,41.88,1678400.0,30.8439,30.9548,30.8069,30.9548,1678400.0
2011-09-02 09:50:00,41.88,41.9,41.78,41.81,1349500.0,30.9548,30.9695,30.8808,30.903,1349500.0
2011-09-02 09:55:00,41.8,41.92,41.78,41.92,3310900.0,30.8956,30.9843,30.8808,30.9843,3310900.0
2011-09-02 10:00:00,41.92,41.98,41.86,41.88,2126700.0,30.9843,31.0287,30.94,30.9548,2126700.0
2011-09-02 10:05:00,41.88,42.02,41.82,41.99,927600.0,30.9548,31.0582,30.9104,31.0361,927600.0
2011-09-02 10:10:00,41.99,42.04,41.92,41.95,706600.0,31.0361,31.073,30.9843,31.0065,706600.0
2011-09-02 10:15:00,41.95,42.04,41.9,42.03,1335700.0,31.0065,31.073,30.9695,31.0656,1335700.0
2011-09-02 10:20:00,42.04,42.04,41.95,42.0,1628900.0,31.073,31.073,31.0065,31.0435,1628900.0
2011-09-02 10:25:00,41.99,42.03,41.99,41.99,777000.0,31.0361,31.0656,31.0361,31.0361,777000.0
2011-09-02 10:30:00,41.99,42.0,41.87,41.91,598600.0,31.0361,31.0435,30.9474,30.9769,598600.0
2011-09-02 10:35:00,41.91,41.94,41.82,41.89,550700.0,30.9769,30.9991,30.9104,30.9622,550700.0
2011-09-02 10:40:00,41.88,41.92,41.82,41.82,849300.0,30.9548,30.9843,30.9104,30.9104,849300.0
2011-09-02 10:45:00,41.82,41.9,41.79,41.87,550600.0,30.9104,30.9695,30.8882,30.9474,550600.0
2011-09-02 10:50:00,41.88,41.9,41.81,41.88,607400.0,30.9548,30.9695,30.903,30.9548,607400.0
2011-09-02 10:55:00,41.87,41.98,41.86,41.97,724900.0,30.9474,31.0287,30.94,31.0213,724900.0
2011-09-02 11:00:00,41.97,41.99,41.93,41.96,587100.0,31.0213,31.0361,30.9917,31.0139,587100.0
2011-09-02 11:05:00,41.95,41.98,41.9,41.91,256900.0,31.0065,31.0287,30.9695,30.9769,256900.0
2011-09-02 11:10:00,41.92,42.03,41.91,41.99,359900.0,30.9843,31.0656,30.9769,31.0361,359900.0
2011-09-02 11:15:00,41.99,42.02,41.93,42.0,263400.0,31.0361,31.0582,30.9917,31.0435,263400.0
2011-09-02 11:20:00,42.01,42.04,41.95,41.98,378400.0,31.0508,31.073,31.0065,31.0287,378400.0
2011-09-02 11:25:00,41.98,42.06,41.98,42.0,443900.0,31.0287,31.0878,31.0287,31.0435,443900.0
2011-09-02 11:30:00,42.0,42.01,41.95,41.99,324000.0,31.0435,31.0508,31.0065,31.0361,324000.0
2011-09-02 11:35:00,41.98,42.07,41.97,42.05,299500.0,31.0287,31.0952,31.0213,31.0804,299500.0
2011-09-02 11:40:00,42.05,42.05,41.96,41.97,547500.0,31.0804,31.0804,31.0139,31.0213,547500.0
2011-09-02 11:45:00,41.98,41.99,41.93,41.93,332200.0,31.0287,31.0361,30.9917,30.9917,332200.0
2011-09-02 11:50:00,41.93,41.98,41.91,41.93,364100.0,30.9917,31.0287,30.9769,30.9917,364100.0
2011-09-02 11:55:00,41.93,41.95,41.87,41.9,313400.0,30.9917,31.0065,30.9474,30.9695,313400.0
2011-09-02 12:00:00,41.9,41.97,41.9,41.94,122300.0,30.9695,31.0213,30.9695,30.9991,122300.0
2011-09-02 12:05:00,41.95,42.0,41.93,41.96,339600.0,31.0065,31.0435,30.9917,31.0139,339600.0
2011-09-02 12:10:00,41.96,42.01,41.94,42.01,231200.0,31.0139,31.0508,30.9991,31.0508,231200.0
2011-09-02 12:15:00,42.01,42.01,41.95,41.96,208500.0,31.0508,31.0508,31.0065,31.0139,208500.0
2011-09-02 12:20:00,41.96,41.98,41.88,41.88,830100.0,31.0139,31.0287,30.9548,30.9548,830100.0
2011-09-02 12:25:00,41.88,41.92,41.87,41.92,147400.0,30.9548,30.9843,30.9474,30.9843,147400.0
2011-09-02 12:30:00,41.92,41.92,41.86,41.89,244000.0,30.9843,30.9843,30.94,30.9622,244000.0
2011-09-02 12:35:00,41.89,41.91,41.87,41.9,142500.0,30.9622,30.9769,30.9474,30.9695,142500.0
2011-09-02 12:40:00,41.9,41.91,41.86,41.88,301300.0,30.9695,30.9769,30.94,30.9548,301300.0
2011-09-02 12:45:00,41.88,41.91,41.84,41.88,288600.0,30.9548,30.9769,30.9252,30.9548,288600.0
2011-09-02 12:50:00,41.88,41.91,41.85,41.86,269800.0,30.9548,30.9769,30.9326,30.94,269800.0
2011-09-02 12:55:00,41.85,41.89,41.85,41.88,174400.0,30.9326,30.9622,30.9326,30.9548,174400.0
2011-09-02 13:00:00,41.88,41.9,41.82,41.83,210000.0,30.9548,30.9695,30.9104,30.9178,210000.0
2011-09-02 13:05:00,41.83,41.83,41.78,41.78,384800.0,30.9178,30.9178,30.8808,30.8808,384800.0
2011-09-02 13:10:00,41.79,41.81,41.75,41.76,156300.0,30.8882,30.903,30.8587,30.8661,156300.0
2011-09-02 13:15:00,41.75,41.77,41.68,41.68,857400.0,30.8587,30.8735,30.8069,30.8069,857400.0
2011-09-02 13:20:00,41.69,41.72,41.68,41.71,467600.0,30.8143,30.8365,30.8069,30.8291,467600.0
2011-09-02 13:25:00,41.71,41.73,41.63,41.64,684200.0,30.8291,30.8439,30.77,30.7774,684200.0
2011-09-02 13:30:00,41.64,41.73,41.64,41.66,681900.0,30.7774,30.8439,30.7774,30.7922,681900.0
2011-09-02 13:35:00,41.66,41.66,41.59,41.63,775500.0,30.7922,30.7922,30.7404,30.77,775500.0
2011-09-02 13:40:00,41.62,41.66,41.6,41.61,260800.0,30.7626,30.7922,30.7478,30.7552,260800.0
2011-09-02 13:45:00,41.61,41.67,41.6,41.67,223300.0,30.7552,30.7995,30.7478,30.7995,223300.0
2011-09-02 13:50:00,41.67,41.72,41.61,41.62,1549400.0,30.7995,30.8365,30.7552,30.7626,1549400.0
2011-09-02 13:55:00,41.61,41.65,41.61,41.64,628500.0,30.7552,30.7848,30.7552,30.7774,628500.0
2011-09-02 14:00:00,41.64,41.67,41.6,41.61,298500.0,30.7774,30.7995,30.7478,30.7552,298500.0
2011-09-02 14:05:00,41.61,41.63,41.56,41.56,320600.0,30.7552,30.77,30.7182,30.7182,320600.0
2011-09-02 14:10:00,41.57,41.61,41.43,41.49,1955700.0,30.7256,30.7552,30.6222,30.6665,1955700.0
2011-09-02 14:15:00,41.48,41.5,41.42,41.46,1220100.0,30.6591,30.6739,30.6148,30.6443,1220100.0
2011-09-02 14:20:00,41.46,41.5,41.43,41.45,571200.0,30.6443,30.6739,30.6222,30.6369,571200.0
2011-09-02 14:25:00,41.46,41.5,41.44,41.47,251100.0,30.6443,30.6739,30.6295,30.6517,251100.0
2011-09-02 14:30:00,41.47,41.47,41.35,41.41,829000.0,30.6517,30.6517,30.563,30.6074,829000.0
2011-09-02 14:35:00,41.41,41.46,41.4,41.44,289900.0,30.6074,30.6443,30.6,30.6295,289900.0
2011-09-02 14:40:00,41.45,41.51,41.44,41.45,219700.0,30.6369,30.6813,30.6295,30.6369,219700.0
2011-09-02 14:45:00,41.46,41.47,41.39,41.39,335500.0,30.6443,30.6517,30.5926,30.5926,335500.0
2011-09-02 14:50:00,41.39,41.5,41.38,41.47,423600.0,30.5926,30.6739,30.5852,30.6517,423600.0
2011-09-02 14:55:00,41.47,41.49,41.4,41.46,464000.0,30.6517,30.6665,30.6,30.6443,464000.0
2011-09-02 15:00:00,41.46,41.48,41.38,41.4,383100.0,30.6443,30.6591,30.5852,30.6,383100.0
2011-09-02 15:05:00,41.4,41.43,41.39,41.43,287300.0,30.6,30.6222,30.5926,30.6222,287300.0
2011-09-02 15:10:00,41.43,41.47,41.38,41.46,236300.0,30.6222,30.6517,30.5852,30.6443,236300.0
2011-09-02 15:15:00,41.45,41.45,41.39,41.44,335200.0,30.6369,30.6369,30.5926,30.6295,335200.0
2011-09-02 15:20:00,41.44,41.51,41.44,41.49,431100.0,30.6295,30.6813,30.6295,30.6665,431100.0
2011-09-02 15:25:00,41.48,41.5,41.44,41.48,409400.0,30.6591,30.6739,30.6295,30.6591,409400.0
2011-09-02 15:30:00,41.48,41.58,41.47,41.57,491200.0,30.6591,30.733,30.6517,30.7256,491200.0
2011-09-02 15:35:00,41.57,41.65,41.52,41.65,741400.0,30.7256,30.7848,30.6887,30.7848,741400.0
2011-09-02 15:40:00,41.64,41.7,41.61,41.62,1000700.0,30.7774,30.8217,30.7552,30.7626,1000700.0
2011-09-02 15:45:00,41.62,41.64,41.55,41.59,1045200.0,30.7626,30.7774,30.7108,30.7404,1045200.0
2011-09-02 15:50:00,41.59,41.66,41.58,41.66,1375000.0,30.7404,30.7922,30.733,30.7922,1375000.0
2011-09-02 15:55:00,41.66,41.68,41.53,41.55,5720800.0,30.7922,30.8069,30.6961,30.7108,5720800.0
2011-09-06 09:30:00,40.19,40.31,40.17,40.28,3015600.0,29.7056,29.7943,29.6909,29.7722,3015600.0
2011-09-06 09:35:00,40.29,40.42,40.24,40.39,1471100.0,29.7795,29.8756,29.7426,29.8535,1471100.0
2011-09-06 09:40:00,40.39,40.41,40.32,40.36,951700.0,29.8535,29.8682,29.8017,29.8313,951700.0
2011-09-06 09:45:00,40.36,40.45,40.35,40.36,1760800.0,29.8313,29.8978,29.8239,29.8313,1760800.0
2011-09-06 09:50:00,40.36,40.48,40.32,40.44,1365500.0,29.8313,29.92,29.8017,29.8904,1365500.0
2011-09-06 09:55:00,40.44,40.55,40.42,40.5,1022700.0,29.8904,29.9717,29.8756,29.9348,1022700.0
2011-09-06 10:00:00,40.5,40.72,40.49,40.69,3883900.0,29.9348,30.0974,29.9274,30.0752,3883900.0
2011-09-06 10:05:00,40.69,40.72,40.56,40.63,879300.0,30.0752,30.0974,29.9791,30.0309,879300.0
2011-09-06 10:10:00,40.63,40.66,40.46,40.47,756400.0,30.0309,30.053,29.9052,29.9126,756400.0
2011-09-06 10:15:00,40.48,40.49,40.38,40.41,1965900.0,29.92,29.9274,29.8461,29.8682,1965900.0
2011-09-06 10:20:00,40.41,40.44,40.36,40.4,651100.0,29.8682,29.8904,29.8313,29.8609,651100.0
2011-09-06 10:25:00,40.4,40.43,40.33,40.34,577200.0,29.8609,29.883,29.8091,29.8165,577200.0
2011-09-06 10:30:00,40.34,40.37,40.26,40.3,1554100.0,29.8165,29.8387,29.7574,29.7869,1554100.0
2011-09-06 10:35:00,40.3,40.37,40.25,40.3,1452700.0,29.7869,29.8387,29.75,29.7869,1452700.0
2011-09-06 10:40:00,40.3,40.41,40.26,40.37,1383100.0,29.7869,29.8682,29.7574,29.8387,1383100.0
2011-09-06 10:45:00,40.37,40.38,40.29,40.35,873200.0,29.8387,29.8461,29.7795,29.8239,873200.0
2011-09-06 10:50:00,40.35,40.48,40.32,40.47,616000.0,29.8239,29.92,29.8017,29.9126,616000.0
2011-09-06 10:55:00,40.47,40.49,40.39,40.49,603200.0,29.9126,29.9274,29.8535,29.9274,603200.0
2011-09-06 11:00:00,40.49,40.52,40.45,40.47,673900.0,29.9274,29.9495,29.8978,29.9126,673900.0
2011-09-06 11:05:00,40.47,40.49,40.39,40.45,675300.0,29.9126,29.9274,29.8535,29.8978,675300.0
2011-09-06 11:10:00,40.46,40.52,40.39,40.49,470500.0,29.9052,29.9495,29.8535,29.9274,470500.0
2011-09-06 11:15:00,40.48,40.57,40.47,40.49,375000.0,29.92,29.9865,29.9126,29.9274,375000.0
2011-09-06 11:20:00,40.49,40.55,40.46,40.52,711700.0,29.9274,29.9717,29.9052,29.9495,711700.0
2011-09-06 11:25:00,40.51,40.59,40.5,40.58,678100.0,29.9422,30.0013,29.9348,29.9939,678100.0
2011-09-06 11:30:00,40.57,40.67,40.57,40.65,1455000.0,29.9865,30.0604,29.9865,30.0456,1455000.0
2011-09-06 11:35:00,40.64,40.71,40.61,40.61,2168400.0,30.0382,30.09,30.0161,30.0161,2168400.0
2011-09-06 11:40:00,40.61,40.63,40.58,40.63,616700.0,30.0161,30.0309,29.9939,30.0309,616700.0
2011-09-06 11:45:00,40.63,40.64,40.55,40.56,367800.0,30.0309,30.0382,29.9717,29.9791,367800.0
2011-09-06 11:50:00,40.56,40.62,40.56,40.58,200400.0,29.9791,30.0235,29.9791,29.9939,200400.0
2011-09-06 11:55:00,40.59,40.71,40.59,40.66,315600.0,30.0013,30.09,30.0013,30.053,315600.0
2011-09-06 12:00:00,40.67,40.72,40.65,40.69,595600.0,30.0604,30.0974,30.0456,30.0752,595600.0
2011-09-06 12:05:00,40.69,40.78,40.66,40.68,515900.0,30.0752,30.1417,30.053,30.0678,515900.0
2011-09-06 12:10:00,40.68,40.77,40.68,40.76,927300.0,30.0678,30.1343,30.0678,30.1269,927300.0
2011-09-06 12:15:00,40.76,40.81,40.75,40.79,673600.0,30.1269,30.1639,30.1195,30.1491,673600.0
2011-09-06 12:20:00,40.79,40.86,40.79,40.8,727900.0,30.1491,30.2008,30.1491,30.1565,727900.0
2011-09-06 12:25:00,40.79,40.81,40.75,40.78,516900.0,30.1491,30.1639,30.1195,30.1417,516900.0
2011-09-06 12:30:00,40.77,40.78,40.73,40.73,421500.0,30.1343,30.1417,30.1048,30.1048,421500.0
2011-09-06 12:35:00,40.74,40.76,40.69,40.71,428900.0,30.1122,30.1269,30.0752,30.09,428900.0
2011-09-06 12:40:00,40.71,40.71,40.67,40.7,200000.0,30.09,30.09,30.0604,30.0826,200000.0
2011-09-06 12:45:00,40.7,40.72,40.66,40.68,259500.0,30.0826,30.0974,30.053,30.0678,259500.0
2011-09-06 12:50:00,40.67,40.72,40.64,40.66,249400.0,30.0604,30.0974,30.0382,30.053,249400.0
2011-09-06 12:55:00,40.66,40.67,40.62,40.67,363500.0,30.053,30.0604,30.0235,30.0604,363500.0
2011-09-06 13:00:00,40.67,40.69,40.64,40.66,282000.0,30.0604,30.0752,30.0382,30.053,282000.0
2011-09-06 13:05:00,40.67,40.75,40.65,40.71,459300.0,30.0604,30.1195,30.0456,30.09,459300.0
2011-09-06 13:10:00,40.71,40.8,40.71,40.74,435100.0,30.09,30.1565,30.09,30.1122,435100.0
2011-09-06 13:15:00,40.74,40.77,40.71,40.77,306400.0,30.1122,30.1343,30.09,30.1343,306400.0
2011-09-06 13:20:00,40.78,40.81,40.76,40.78,348900.0,30.1417,30.1639,30.1269,30.1417,348900.0
2011-09-06 13:25:00,40.79,40.8,40.74,40.75,217900.0,30.1491,30.1565,30.1122,30.1195,217900.0
2011-09-06 13:30:00,40.74,40.74,40.68,40.7,318400.0,30.1122,30.1122,30.0678,30.0826,318400.0
2011-09-06 13:35:00,40.7,40.79,40.67,40.78,323200.0,30.0826,30.1491,30.0604,30.1417,323200.0
2011-09-06 13:40:00,40.79,40.86,40.76,40.84,519100.0,30.1491,30.2008,30.1269,30.1861,519100.0
2011-09-06 13:45:00,40.85,40.91,40.82,40.9,329900.0,30.1935,30.2378,30.1713,30.2304,329900.0
2011-09-06 13:50:00,40.9,40.93,40.86,40.92,463500.0,30.2304,30.2526,30.2008,30.2452,463500.0
2011-09-06 13:55:00,40.91,40.93,40.87,40.87,371300.0,30.2378,30.2526,30.2082,30.2082,371300.0
2011-09-06 14:00:00,40.87,40.9,40.84,40.84,275000.0,30.2082,30.2304,30.1861,30.1861,275000.0
2011-09-06 14:05:00,40.85,40.94,40.84,40.92,331400.0,30.1935,30.26,30.1861,30.2452,331400.0
2011-09-06 14:10:00,40.93,41.01,40.9,41.0,663900.0,30.2526,30.3117,30.2304,30.3043,663900.0
2011-09-06 14:15:00,41.0,41.08,41.0,41.06,569600.0,30.3043,30.3635,30.3043,30.3487,569600.0
2011-09-06 14:20:00,41.06,41.09,41.03,41.05,536800.0,30.3487,30.3708,30.3265,30.3413,536800.0
2011-09-06 14:25:00,41.05,41.11,41.04,41.06,381000.0,30.3413,30.3856,30.3339,30.3487,381000.0
2011-09-06 14:30:00,41.06,41.07,41.0,41.02,453200.0,30.3487,30.3561,30.3043,30.3191,453200.0
2011-09-06 14:35:00,41.03,41.04,40.97,40.99,446600.0,30.3265,30.3339,30.2822,30.2969,446600.0
2011-09-06 14:40:00,40.99,40.99,40.92,40.97,450800.0,30.2969,30.2969,30.2452,30.2822,450800.0
2011-09-06 14:45:00,40.98,40.99,40.93,40.93,124700.0,30.2895,30.2969,30.2526,30.2526,124700.0
2011-09-06 14:50:00,40.93,40.96,40.88,40.89,245900.0,30.2526,30.2748,30.2156,30.223,245900.0
2011-09-06 14:55:00,40.88,40.93,40.86,40.9,397700.0,30.2156,30.2526,30.2008,30.2304,397700.0
2011-09-06 15:00:00,40.9,40.92,40.83,40.86,564100.0,30.2304,30.2452,30.1787,30.2008,564100.0
2011-09-06 15:05:00,40.86,40.87,40.79,40.82,268900.0,30.2008,30.2082,30.1491,30.1713,268900.0
2011-09-06 15:10:00,40.82,40.85,40.78,40.78,282200.0,30.1713,30.1935,30.1417,30.1417,282200.0
2011-09-06 15:15:00,40.77,40.81,40.75,40.77,334300.0,30.1343,30.1639,30.1195,30.1343,334300.0
2011-09-06 15:20:00,40.77,40.88,40.76,40.85,427900.0,30.1343,30.2156,30.1269,30.1935,427900.0
2011-09-06 15:25:00,40.85,40.89,40.82,40.86,361700.0,30.1935,30.223,30.1713,30.2008,361700.0
2011-09-06 15:30:00,40.85,40.88,40.82,40.84,1188000.0,30.1935,30.2156,30.1713,30.1861,1188000.0
2011-09-06 15:35:00,40.84,40.97,40.83,40.96,645000.0,30.1861,30.2822,30.1787,30.2748,645000.0
2011-09-06 15:40:00,40.97,41.04,40.95,41.03,446600.0,30.2822,30.3339,30.2674,30.3265,446600.0
2011-09-06 15:45:00,41.03,41.11,40.98,41.07,951500.0,30.3265,30.3856,30.2895,30.3561,951500.0
2011-09-06 15:50:00,41.08,41.15,41.05,41.11,1692000.0,30.3635,30.4152,30.3413,30.3856,1692000.0
2011-09-06 15:55:00,41.11,41.16,41.07,41.13,3547600.0,30.3856,30.4226,30.3561,30.4004,3547600.0
2011-09-07 09:30:00,41.84,41.85,41.63,41.68,1044600.0,30.9252,30.9326,30.77,30.8069,1044600.0
2011-09-07 09:35:00,41.69,41.69,41.62,41.64,585100.0,30.8143,30.8143,30.7626,30.7774,585100.0
2011-09-07 09:40:00,41.63,41.85,41.6,41.84,866000.0,30.77,30.9326,30.7478,30.9252,866000.0
2011-09-07 09:45:00,41.84,41.84,41.74,41.79,583900.0,30.9252,30.9252,30.8513,30.8882,583900.0
2011-09-07 09:50:00,41.79,41.85,41.77,41.81,396600.0,30.8882,30.9326,30.8735,30.903,396600.0
2011-09-07 09:55:00,41.81,41.87,41.74,41.85,483100.0,30.903,30.9474,30.8513,30.9326,483100.0
2011-09-07 10:00:00,41.84,41.91,41.81,41.91,770100.0,30.9252,30.9769,30.903,30.9769,770100.0
2011-09-07 10:05:00,41.91,41.93,41.86,41.91,793700.0,30.9769,30.9917,30.94,30.9769,793700.0
2011-09-07 10:10:00,41.92,41.94,41.86,41.91,744200.0,30.9843,30.9991,30.94,30.9769,744200.0
2011-09-07 10:15:00,41.91,41.92,41.84,41.87,652000.0,30.9769,30.9843,30.9252,30.9474,652000.0
2011-09-07 10:20:00,41.87,41.92,41.82,41.91,588300.0,30.9474,30.9843,30.9104,30.9769,588300.0
2011-09-07 10:25:00,41.91,41.91,41.81,41.81,659800.0,30.9769,30.9769,30.903,30.903,659800.0
2011-09-07 10:30:00,41.81,41.87,41.78,41.79,428800.0,30.903,30.9474,30.8808,30.8882,428800.0
2011-09-07 10:35:00,41.79,41.85,41.76,41.79,529400.0,30.8882,30.9326,30.8661,30.8882,529400.0
2011-09-07 10:40:00,41.79,41.84,41.76,41.78,558600.0,30.8882,30.9252,30.8661,30.8808,558600.0
2011-09-07 10:45:00,41.79,41.8,41.72,41.72,783300.0,30.8882,30.8956,30.8365,30.8365,783300.0
2011-09-07 10:50:00,41.72,41.76,41.7,41.75,520200.0,30.8365,30.8661,30.8217,30.8587,520200.0
2011-09-07 10:55:00,41.74,41.78,41.71,41.75,579600.0,30.8513,30.8808,30.8291,30.8587,579600.0
2011-09-07 11:00:00,41.74,41.82,41.71,41.82,565300.0,30.8513,30.9104,30.8291,30.9104,565300.0
2011-09-07 11:05:00,41.82,41.88,41.81,41.85,740800.0,30.9104,30.9548,30.903,30.9326,740800.0
2011-09-07 11:10:00,41.85,41.93,41.85,41.9,618100.0,30.9326,30.9917,30.9326,30.9695,618100.0
2011-09-07 11:15:00,41.91,41.92,41.87,41.89,422500.0,30.9769,30.9843,30.9474,30.9622,422500.0
2011-09-07 11:20:00,41.89,41.95,41.87,41.9,364000.0,30.9622,31.0065,30.9474,30.9695,364000.0
2011-09-07 11:25:00,41.91,41.94,41.89,41.93,207800.0,30.9769,30.9991,30.9622,30.9917,207800.0
2011-09-07 11:30:00,41.94,41.95,41.87,41.89,274300.0,30.9991,31.0065,30.9474,30.9622,274300.0
2011-09-07 11:35:00,41.9,41.91,41.85,41.86,322400.0,30.9695,30.9769,30.9326,30.94,322400.0
2011-09-07 11:40:00,41.86,41.89,41.86,41.89,111300.0,30.94,30.9622,30.94,30.9622,111300.0
2011-09-07 11:45:00,41.89,41.92,41.89,41.91,144200.0,30.9622,30.9843,30.9622,30.9769,144200.0
2011-09-07 11:50:00,41.91,41.93,41.9,41.91,84200.0,30.9769,30.9917,30.9695,30.9769,84200.0
2011-09-07 11:55:00,41.92,41.94,41.92,41.93,270000.0,30.9843,30.9991,30.9843,30.9917,270000.0
2011-09-07 12:00:00,41.93,41.95,41.91,41.91,221100.0,30.9917,31.0065,30.9769,30.9769,221100.0
2011-09-07 12:05:00,41.91,41.94,41.9,41.9,126900.0,30.9769,30.9991,30.9695,30.9695,126900.0
2011-09-07 12:10:00,41.9,41.96,41.9,41.95,192700.0,30.9695,31.0139,30.9695,31.0065,192700.0
2011-09-07 12:15:00,41.96,41.98,41.94,41.98,396200.0,31.0139,31.0287,30.9991,31.0287,396200.0
2011-09-07 12:20:00,41.98,41.98,41.92,41.96,158900.0,31.0287,31.0287,30.9843,31.0139,158900.0
2011-09-07 12:25:00,41.96,41.99,41.94,41.97,213800.0,31.0139,31.0361,30.9991,31.0213,213800.0
2011-09-07 12:30:00,41.97,42.03,41.97,42.01,255200.0,31.0213,31.0656,31.0213,31.0508,255200.0
2011-09-07 12:35:00,42.02,42.08,42.02,42.06,345000.0,31.0582,31.1026,31.0582,31.0878,345000.0
2011-09-07 12:40:00,42.06,42.07,42.03,42.03,126500.0,31.0878,31.0952,31.0656,31.0656,126500.0
2011-09-07 12:45:00,42.03,42.05,42.0,42.01,158200.0,31.0656,31.0804,31.0435,31.0508,158200.0
2011-09-07 12:50:00,42.02,42.02,41.99,42.02,134600.0,31.0582,31.0582,31.0361,31.0582,134600.0
2011-09-07 12:55:00,42.02,42.03,42.0,42.01,139900.0,31.0582,31.0656,31.0435,31.0508,139900.0
2011-09-07 13:00:00,42.01,42.02,41.96,42.01,183700.0,31.0508,31.0582,31.0139,31.0508,183700.0
2011-09-07 13:05:00,42.02,42.06,42.01,42.01,202900.0,31.0582,31.0878,31.0508,31.0508,202900.0
2011-09-07 13:10:00,42.02,42.05,42.01,42.05,91300.0,31.0582,31.0804,31.0508,31.0804,91300.0
2011-09-07 13:15:00,42.05,42.08,42.04,42.06,457400.0,31.0804,31.1026,31.073,31.0878,457400.0
2011-09-07 13:20:00,42.06,42.09,42.04,42.09,224100.0,31.0878,31.11,31.073,31.11,224100.0
2011-09-07 13:25:00,42.09,42.1,42.05,42.07,165900.0,31.11,31.1174,31.0804,31.0952,165900.0
2011-09-07 13:30:00,42.07,42.08,42.03,42.04,369900.0,31.0952,31.1026,31.0656,31.073,369900.0
2011-09-07 13:35:00,42.04,42.05,42.02,42.03,171100.0,31.073,31.0804,31.0582,31.0656,171100.0
2011-09-07 13:40:00,42.04,42.04,41.98,42.0,418400.0,31.073,31.073,31.0287,31.0435,418400.0
2011-09-07 13:45:00,42.0,42.01,41.98,41.99,245700.0,31.0435,31.0508,31.0287,31.0361,245700.0
2011-09-07 13:50:00,42.0,42.05,41.99,42.03,386100.0,31.0435,31.0804,31.0361,31.0656,386100.0
2011-09-07 13:55:00,42.04,42.08,42.03,42.07,266600.0,31.073,31.1026,31.0656,31.0952,266600.0
2011-09-07 14:00:00,42.07,42.14,42.05,42.13,652100.0,31.0952,31.1469,31.0804,31.1395,652100.0
2011-09-07 14:05:00,42.13,42.18,42.12,42.18,1199500.0,31.1395,31.1765,31.1322,31.1765,1199500.0
2011-09-07 14:10:00,42.18,42.23,42.16,42.23,636100.0,31.1765,31.2135,31.1617,31.2135,636100.0
2011-09-07 14:15:00,42.23,42.25,42.2,42.23,406700.0,31.2135,31.2282,31.1913,31.2135,406700.0
2011-09-07 14:20:00,42.23,42.24,42.18,42.23,419200.0,31.2135,31.2208,31.1765,31.2135,419200.0
2011-09-07 14:25:00,42.23,42.27,42.22,42.26,458200.0,31.2135,31.243,31.2061,31.2356,458200.0
2011-09-07 14:30:00,42.27,42.33,42.26,42.31,1380900.0,31.243,31.2874,31.2356,31.2726,1380900.0
2011-09-07 14:35:00,42.31,42.35,42.3,42.32,199300.0,31.2726,31.3022,31.2652,31.28,199300.0
2011-09-07 14:40:00,42.33,42.36,42.33,42.35,220300.0,31.2874,31.3095,31.2874,31.3022,220300.0
2011-09-07 14:45:00,42.35,42.37,42.34,42.36,356100.0,31.3022,31.3169,31.2948,31.3095,356100.0
2011-09-07 14:50:00,42.35,42.35,42.3,42.3,368500.0,31.3022,31.3022,31.2652,31.2652,368500.0
2011-09-07 14:55:00,42.31,42.33,42.29,42.32,283500.0,31.2726,31.2874,31.2578,31.28,283500.0
2011-09-07 15:00:00,42.32,42.33,42.31,42.31,364100.0,31.28,31.2874,31.2726,31.2726,364100.0
2011-09-07 15:05:00,42.32,42.32,42.24,42.28,739400.0,31.28,31.28,31.2208,31.2504,739400.0
2011-09-07 15:10:00,42.29,42.3,42.25,42.28,464200.0,31.2578,31.2652,31.2282,31.2504,464200.0
2011-09-07 15:15:00,42.28,42.29,42.25,42.25,269700.0,31.2504,31.2578,31.2282,31.2282,269700.0
2011-09-07 15:20:00,42.26,42.27,42.23,42.23,229200.0,31.2356,31.243,31.2135,31.2135,229200.0
2011-09-07 15:25:00,42.23,42.24,42.19,42.23,496500.0,31.2135,31.2208,31.1839,31.2135,496500.0
2011-09-07 15:30:00,42.24,42.25,42.16,42.17,426800.0,31.2208,31.2282,31.1617,31.1691,426800.0
2011-09-07 15:35:00,42.16,42.16,42.1,42.15,562700.0,31.1617,31.1617,31.1174,31.1543,562700.0
2011-09-07 15:40:00,42.15,42.25,42.14,42.22,1247000.0,31.1543,31.2282,31.1469,31.2061,1247000.0
2011-09-07 15:45:00,42.22,42.26,42.21,42.23,1019500.0,31.2061,31.2356,31.1987,31.2135,1019500.0
2011-09-07 15:50:00,42.23,42.26,42.19,42.25,1503300.0,31.2135,31.2356,31.1839,31.2282,1503300.0
2011-09-07 15:55:00,42.24,42.38,42.24,42.36,5710300.0,31.2208,31.3243,31.2208,31.3095,5710300.0
2011-09-08 09:30:00,41.61,41.73,41.56,41.73,987500.0,30.7552,30.8439,30.7182,30.8439,987500.0
2011-09-08 09:35:00,41.73,41.92,41.72,41.88,2125100.0,30.8439,30.9843,30.8365,30.9548,2125100.0
2011-09-08 09:40:00,41.88,41.99,41.86,41.88,1369500.0,30.9548,31.0361,30.94,30.9548,1369500.0
2011-09-08 09:45:00,41.88,41.9,41.83,41.87,821400.0,30.9548,30.9695,30.9178,30.9474,821400.0
2011-09-08 09:50:00,41.86,41.88,41.74,41.77,488900.0,30.94,30.9548,30.8513,30.8735,488900.0
2011-09-08 09:55:00,41.77,41.77,41.67,41.76,436300.0,30.8735,30.8735,30.7995,30.8661,436300.0
2011-09-08 10:00:00,41.75,41.75,41.61,41.7,729000.0,30.8587,30.8587,30.7552,30.8217,729000.0
2011-09-08 10:05:00,41.7,41.78,41.67,41.78,729800.0,30.8217,30.8808,30.7995,30.8808,729800.0
2011-09-08 10:10:00,41.78,41.83,41.75,41.83,258700.0,30.8808,30.9178,30.8587,30.9178,258700.0
2011-09-08 10:15:00,41.82,41.87,41.72,41.86,290900.0,30.9104,30.9474,30.8365,30.94,290900.0
2011-09-08 10:20:00,41.87,41.9,41.83,41.85,324900.0,30.9474,30.9695,30.9178,30.9326,324900.0
2011-09-08 10:25:00,41.84,41.91,41.82,41.83,757900.0,30.9252,30.9769,30.9104,30.9178,757900.0
2011-09-08 10:30:00,41.83,42.01,41.83,41.96,1679100.0,30.9178,31.0508,30.9178,31.0139,1679100.0
2011-09-08 10:35:00,41.96,41.98,41.91,41.91,328300.0,31.0139,31.0287,30.9769,30.9769,328300.0
2011-09-08 10:40:00,41.92,42.02,41.92,41.98,311100.0,30.9843,31.0582,30.9843,31.0287,311100.0
2011-09-08 10:45:00,41.98,41.99,41.88,41.89,362500.0,31.0287,31.0361,30.9548,30.9622,362500.0
2011-09-08 10:50:00,41.9,41.94,41.88,41.92,794700.0,30.9695,30.9991,30.9548,30.9843,794700.0
2011-09-08 10:55:00,41.91,42.02,41.9,41.99,493600.0,30.9769,31.0582,30.9695,31.0361,493600.0
2011-09-08 11:00:00,41.99,42.05,41.99,42.03,859700.0,31.0361,31.0804,31.0361,31.0656,859700.0
2011-09-08 11:05:00,42.03,42.11,42.03,42.09,1894000.0,31.0656,31.1248,31.0656,31.11,1894000.0
2011-09-08 11:10:00,42.09,42.1,41.98,42.02,595600.0,31.11,31.1174,31.0287,31.0582,595600.0
2011-09-08 11:15:00,42.01,42.03,41.97,41.98,325000.0,31.0508,31.0656,31.0213,31.0287,325000.0
2011-09-08 11:20:00,41.97,42.01,41.94,41.97,386600.0,31.0213,31.0508,30.9991,31.0213,386600.0
2011-09-08 11:25:00,41.96,42.0,41.94,41.95,177400.0,31.0139,31.0435,30.9991,31.0065,177400.0
2011-09-08 11:30:00,41.95,41.98,41.91,41.95,356200.0,31.0065,31.0287,30.9769,31.0065,356200.0
2011-09-08 11:35:00,41.95,42.01,41.95,42.01,115200.0,31.0065,31.0508,31.0065,31.0508,115200.0
2011-09-08 11:40:00,42.01,42.02,41.96,41.96,163200.0,31.0508,31.0582,31.0139,31.0139,163200.0
2011-09-08 11:45:00,41.96,41.96,41.88,41.88,227800.0,31.0139,31.0139,30.9548,30.9548,227800.0
2011-09-08 11:50:00,41.88,41.95,41.82,41.82,411300.0,30.9548,31.0065,30.9104,30.9104,411300.0
2011-09-08 11:55:00,41.82,41.83,41.76,41.8,366200.0,30.9104,30.9178,30.8661,30.8956,366200.0
2011-09-08 12:00:00,41.8,41.8,41.73,41.75,240200.0,30.8956,30.8956,30.8439,30.8587,240200.0
2011-09-08 12:05:00,41.76,41.8,41.73,41.79,188600.0,30.8661,30.8956,30.8439,30.8882,188600.0
2011-09-08 12:10:00,41.79,41.85,41.79,41.82,178700.0,30.8882,30.9326,30.8882,30.9104,178700.0
2011-09-08 12:15:00,41.83,41.85,41.81,41.83,64100.0,30.9178,30.9326,30.903,30.9178,64100.0
2011-09-08 12:20:00,41.84,41.88,41.83,41.87,272400.0,30.9252,30.9548,30.9178,30.9474,272400.0
2011-09-08 12:25:00,41.87,41.88,41.82,41.83,270400.0,30.9474,30.9548,30.9104,30.9178,270400.0
2011-09-08 12:30:00,41.83,41.83,41.75,41.78,217500.0,30.9178,30.9178,30.8587,30.8808,217500.0
2011-09-08 12:35:00,41.79,41.84,41.79,41.79,104300.0,30.8882,30.9252,30.8882,30.8882,104300.0
2011-09-08 12:40:00,41.8,41.86,41.77,41.83,187000.0,30.8956,30.94,30.8735,30.9178,187000.0
2011-09-08 12:45:00,41.83,41.86,41.78,41.81,236500.0,30.9178,30.94,30.8808,30.903,236500.0
2011-09-08 12:50:00,41.82,41.89,41.81,41.88,132800.0,30.9104,30.9622,30.903,30.9548,132800.0
2011-09-08 12:55:00,41.89,41.9,41.84,41.86,173800.0,30.9622,30.9695,30.9252,30.94,173800.0
2011-09-08 13:00:00,41.87,41.87,41.82,41.84,158700.0,30.9474,30.9474,30.9104,30.9252,158700.0
2011-09-08 13:05:00,41.84,41.9,41.82,41.83,754300.0,30.9252,30.9695,30.9104,30.9178,754300.0
2011-09-08 13:10:00,41.84,41.84,41.75,41.75,207000.0,30.9252,30.9252,30.8587,30.8587,207000.0
2011-09-08 13:15:00,41.75,41.82,41.75,41.81,111400.0,30.8587,30.9104,30.8587,30.903,111400.0
2011-09-08 13:20:00,41.81,41.81,41.75,41.78,229900.0,30.903,30.903,30.8587,30.8808,229900.0
2011-09-08 13:25:00,41.79,41.84,41.78,41.8,103400.0,30.8882,30.9252,30.8808,30.8956,103400.0
2011-09-08 13:30:00,41.8,41.87,41.55,41.61,2645100.0,30.8956,30.9474,30.7108,30.7552,2645100.0
2011-09-08 13:35:00,41.61,41.73,41.59,41.68,503800.0,30.7552,30.8439,30.7404,30.8069,503800.0
2011-09-08 13:40:00,41.67,41.68,41.51,41.53,442100.0,30.7995,30.8069,30.6813,30.6961,442100.0
2011-09-08 13:45:00,41.53,41.61,41.5,41.57,790200.0,30.6961,30.7552,30.6739,30.7256,790200.0
2011-09-08 13:50:00,41.58,41.59,41.48,41.57,1134900.0,30.733,30.7404,30.6591,30.7256,1134900.0
2011-09-08 13:55:00,41.57,41.61,41.53,41.57,377600.0,30.7256,30.7552,30.6961,30.7256,377600.0
2011-09-08 14:00:00,41.56,41.58,41.49,41.56,2002400.0,30.7182,30.733,30.6665,30.7182,2002400.0
2011-09-08 14:05:00,41.56,41.59,41.48,41.54,1257800.0,30.7182,30.7404,30.6591,30.7035,1257800.0
2011-09-08 14:10:00,41.54,41.56,41.51,41.55,865000.0,30.7035,30.7182,30.6813,30.7108,865000.0
2011-09-08 14:15:00,41.55,41.6,41.52,41.55,298900.0,30.7108,30.7478,30.6887,30.7108,298900.0
2011-09-08 14:20:00,41.55,41.55,41.45,41.46,191300.0,30.7108,30.7108,30.6369,30.6443,191300.0
2011-09-08 14:25:00,41.46,41.49,41.41,41.45,632500.0,30.6443,30.6665,30.6074,30.6369,632500.0
2011-09-08 14:30:00,41.45,41.55,41.42,41.53,441300.0,30.6369,30.7108,30.6148,30.6961,441300.0
2011-09-08 14:35:00,41.51,41.55,41.48,41.49,170500.0,30.6813,30.7108,30.6591,30.6665,170500.0
2011-09-08 14:40:00,41.49,41.57,41.47,41.5,147000.0,30.6665,30.7256,30.6517,30.6739,147000.0
2011-09-08 14:45:00,41.5,41.51,41.46,41.46,110600.0,30.6739,30.6813,30.6443,30.6443,110600.0
2011-09-08 14:50:00,41.46,41.53,41.41,41.44,355000.0,30.6443,30.6961,30.6074,30.6295,355000.0
2011-09-08 14:55:00,41.44,41.51,41.43,41.49,370100.0,30.6295,30.6813,30.6222,30.6665,370100.0
2011-09-08 15:00:00,41.5,41.5,41.39,41.42,521300.0,30.6739,30.6739,30.5926,30.6148,521300.0
2011-09-08 15:05:00,41.42,41.42,41.34,41.42,608800.0,30.6148,30.6148,30.5556,30.6148,608800.0
2011-09-08 15:10:00,41.42,41.42,41.33,41.34,1109900.0,30.6148,30.6148,30.5482,30.5556,1109900.0
2011-09-08 15:15:00,41.33,41.36,41.3,41.36,1392900.0,30.5482,30.5704,30.5261,30.5704,1392900.0
2011-09-08 15:20:00,41.35,41.43,41.34,41.42,1190000.0,30.563,30.6222,30.5556,30.6148,1190000.0
2011-09-08 15:25:00,41.42,41.45,41.36,41.45,994800.0,30.6148,30.6369,30.5704,30.6369,994800.0
2011-09-08 15:30:00,41.45,41.51,41.41,41.48,835400.0,30.6369,30.6813,30.6074,30.6591,835400.0
2011-09-08 15:35:00,41.49,41.51,41.43,41.48,421300.0,30.6665,30.6813,30.6222,30.6591,421300.0
2011-09-08 15:40:00,41.48,41.55,41.46,41.52,527900.0,30.6591,30.7108,30.6443,30.6887,527900.0
2011-09-08 15:45:00,41.52,41.54,41.47,41.5,753500.0,30.6887,30.7035,30.6517,30.6739,753500.0
2011-09-08 15:50:00,41.5,41.51,41.41,41.47,1238500.0,30.6739,30.6813,30.6074,30.6517,1238500.0
2011-09-08 15:55:00,41.47,41.51,41.38,41.42,5884500.0,30.6517,30.6813,30.5852,30.6148,5884500.0
2011-09-09 09:30:00,40.79,40.85,40.59,40.62,4081300.0,30.1491,30.1935,30.0013,30.0235,4081300.0
2011-09-09 09:35:00,40.62,40.62,40.46,40.56,3123700.0,30.0235,30.0235,29.9052,29.9791,3123700.0
2011-09-09 09:40:00,40.56,41.83,40.4,40.45,1837200.0,29.9791,30.9178,29.8609,29.8978,1837200.0
2011-09-09 09:45:00,40.45,40.56,40.41,40.55,1351900.0,29.8978,29.9791,29.8682,29.9717,1351900.0
2011-09-09 09:50:00,40.55,40.56,40.44,40.54,1280900.0,29.9717,29.9791,29.8904,29.9643,1280900.0
2011-09-09 09:55:00,40.54,40.57,40.45,40.46,1642900.0,29.9643,29.9865,29.8978,29.9052,1642900.0
2011-09-09 10:00:00,40.46,40.6,40.46,40.57,1180300.0,29.9052,30.0087,29.9052,29.9865,1180300.0
2011-09-09 10:05:00,40.58,40.58,40.5,40.52,651800.0,29.9939,29.9939,29.9348,29.9495,651800.0
2011-09-09 10:10:00,40.51,40.52,40.43,40.45,574700.0,29.9422,29.9495,29.883,29.8978,574700.0
2011-09-09 10:15:00,40.45,40.52,40.39,40.5,511800.0,29.8978,29.9495,29.8535,29.9348,511800.0
2011-09-09 10:20:00,40.5,40.54,40.44,40.53,1078500.0,29.9348,29.9643,29.8904,29.9569,1078500.0
2011-09-09 10:25:00,40.53,40.62,40.5,40.62,514200.0,29.9569,30.0235,29.9348,30.0235,514200.0
2011-09-09 10:30:00,40.62,40.63,40.52,40.52,423300.0,30.0235,30.0309,29.9495,29.9495,423300.0
2011-09-09 10:35:00,40.53,40.6,40.5,40.6,371300.0,29.9569,30.0087,29.9348,30.0087,371300.0
2011-09-09 10:40:00,40.6,40.69,40.59,40.66,699200.0,30.0087,30.0752,30.0013,30.053,699200.0
2011-09-09 10:45:00,40.65,40.71,40.63,40.71,535100.0,30.0456,30.09,30.0309,30.09,535100.0
2011-09-09 10:50:00,40.71,40.75,40.68,40.7,338300.0,30.09,30.1195,30.0678,30.0826,338300.0
2011-09-09 10:55:00,40.68,40.7,40.6,40.62,458100.0,30.0678,30.0826,30.0087,30.0235,458100.0
2011-09-09 11:00:00,40.62,40.66,40.57,40.61,342100.0,30.0235,30.053,29.9865,30.0161,342100.0
2011-09-09 11:05:00,40.62,40.66,40.58,40.66,268300.0,30.0235,30.053,29.9939,30.053,268300.0
2011-09-09 11:10:00,40.66,40.71,40.46,40.48,807200.0,30.053,30.09,29.9052,29.92,807200.0
2011-09-09 11:15:00,40.48,40.5,40.42,40.43,1023700.0,29.92,29.9348,29.8756,29.883,1023700.0
2011-09-09 11:20:00,40.42,40.42,40.2,40.28,1408000.0,29.8756,29.8756,29.713,29.7722,1408000.0
2011-09-09 11:25:00,40.28,40.35,40.26,40.29,703200.0,29.7722,29.8239,29.7574,29.7795,703200.0
2011-09-09 11:30:00,40.29,40.36,40.27,40.31,842500.0,29.7795,29.8313,29.7648,29.7943,842500.0
2011-09-09 11:35:00,40.31,40.35,40.25,40.26,793500.0,29.7943,29.8239,29.75,29.7574,793500.0
2011-09-09 11:40:00,40.26,40.27,40.1,40.15,1620800.0,29.7574,29.7648,29.6391,29.6761,1620800.0
2011-09-09 11:45:00,40.15,40.16,40.09,40.1,1314600.0,29.6761,29.6835,29.6317,29.6391,1314600.0
2011-09-09 11:50:00,40.1,40.11,39.99,40.08,895500.0,29.6391,29.6465,29.5578,29.6243,895500.0
2011-09-09 11:55:00,40.07,40.13,40.06,40.08,507200.0,29.6169,29.6613,29.6095,29.6243,507200.0
2011-09-09 12:00:00,40.08,40.11,40.04,40.05,893900.0,29.6243,29.6465,29.5948,29.6022,893900.0
2011-09-09 12:05:00,40.07,40.08,39.97,39.99,671400.0,29.6169,29.6243,29.543,29.5578,671400.0
2011-09-09 12:10:00,39.99,39.99,39.91,39.91,553800.0,29.5578,29.5578,29.4987,29.4987,553800.0
2011-09-09 12:15:00,39.91,39.99,39.91,39.97,511800.0,29.4987,29.5578,29.4987,29.543,511800.0
2011-09-09 12:20:00,39.98,40.05,39.96,40.04,607900.0,29.5504,29.6022,29.5356,29.5948,607900.0
2011-09-09 12:25:00,40.04,40.06,39.98,39.98,521700.0,29.5948,29.6095,29.5504,29.5504,521700.0
2011-09-09 12:30:00,39.98,40.01,39.92,39.94,417200.0,29.5504,29.5726,29.5061,29.5209,417200.0
2011-09-09 12:35:00,39.94,40.0,39.92,39.93,1238200.0,29.5209,29.5652,29.5061,29.5135,1238200.0
2011-09-09 12:40:00,39.93,39.94,39.88,39.88,691400.0,29.5135,29.5209,29.4765,29.4765,691400.0
2011-09-09 12:45:00,39.88,39.97,39.88,39.95,652000.0,29.4765,29.543,29.4765,29.5282,652000.0
2011-09-09 12:50:00,39.95,39.98,39.91,39.97,564600.0,29.5282,29.5504,29.4987,29.543,564600.0
2011-09-09 12:55:00,39.97,40.15,39.97,40.13,1228300.0,29.543,29.6761,29.543,29.6613,1228300.0
2011-09-09 13:00:00,40.13,40.13,40.0,40.02,483900.0,29.6613,29.6613,29.5652,29.58,483900.0
2011-09-09 13:05:00,40.02,40.15,40.01,40.13,280400.0,29.58,29.6761,29.5726,29.6613,280400.0
2011-09-09 13:10:00,40.13,40.22,40.09,40.18,461000.0,29.6613,29.7278,29.6317,29.6982,461000.0
2011-09-09 13:15:00,40.18,40.24,40.13,40.13,534800.0,29.6982,29.7426,29.6613,29.6613,534800.0
2011-09-09 13:20:00,40.13,40.14,40.01,40.02,572200.0,29.6613,29.6687,29.5726,29.58,572200.0
2011-09-09 13:25:00,40.02,40.08,40.0,40.08,682400.0,29.58,29.6243,29.5652,29.6243,682400.0
2011-09-09 13:30:00,40.08,40.09,40.0,40.0,344200.0,29.6243,29.6317,29.5652,29.5652,344200.0
2011-09-09 13:35:00,40.0,40.05,39.99,40.05,681800.0,29.5652,29.6022,29.5578,29.6022,681800.0
2011-09-09 13:40:00,40.05,40.14,40.04,40.11,705700.0,29.6022,29.6687,29.5948,29.6465,705700.0
2011-09-09 13:45:00,40.1,40.12,40.02,40.02,212500.0,29.6391,29.6539,29.58,29.58,212500.0
2011-09-09 13:50:00,40.01,40.05,39.99,40.02,311400.0,29.5726,29.6022,29.5578,29.58,311400.0
2011-09-09 13:55:00,40.02,40.06,40.02,40.05,216600.0,29.58,29.6095,29.58,29.6022,216600.0
2011-09-09 14:00:00,40.05,40.1,40.03,40.06,294900.0,29.6022,29.6391,29.5874,29.6095,294900.0
2011-09-09 14:05:00,40.06,40.13,40.03,40.09,386900.0,29.6095,29.6613,29.5874,29.6317,386900.0
2011-09-09 14:10:00,40.1,40.1,39.97,39.99,478500.0,29.6391,29.6391,29.543,29.5578,478500.0
2011-09-09 14:15:00,40.0,40.04,39.98,39.98,599000.0,29.5652,29.5948,29.5504,29.5504,599000.0
2011-09-09 14:20:00,39.98,40.03,39.97,39.99,320100.0,29.5504,29.5874,29.543,29.5578,320100.0
2011-09-09 14:25:00,39.99,39.99,39.92,39.93,401200.0,29.5578,29.5578,29.5061,29.5135,401200.0
2011-09-09 14:30:00,39.94,39.95,39.87,39.89,1040400.0,29.5209,29.5282,29.4691,29.4839,1040400.0
2011-09-09 14:35:00,39.89,39.94,39.85,39.9,569500.0,29.4839,29.5209,29.4543,29.4913,569500.0
2011-09-09 14:40:00,39.91,40.02,39.9,39.98,407700.0,29.4987,29.58,29.4913,29.5504,407700.0
2011-09-09 14:45:00,39.99,40.01,39.9,39.9,272500.0,29.5578,29.5726,29.4913,29.4913,272500.0
2011-09-09 14:50:00,39.91,39.91,39.87,39.9,309800.0,29.4987,29.4987,29.4691,29.4913,309800.0
2011-09-09 14:55:00,39.91,39.95,39.87,39.91,602100.0,29.4987,29.5282,29.4691,29.4987,602100.0
2011-09-09 15:00:00,39.9,39.95,39.85,39.94,717500.0,29.4913,29.5282,29.4543,29.5209,717500.0
2011-09-09 15:05:00,39.94,39.99,39.94,39.99,321000.0,29.5209,29.5578,29.5209,29.5578,321000.0
2011-09-09 15:10:00,39.99,40.0,39.92,39.97,308900.0,29.5578,29.5652,29.5061,29.543,308900.0
2011-09-09 15:15:00,39.97,40.02,39.93,40.02,758800.0,29.543,29.58,29.5135,29.58,758800.0
2011-09-09 15:20:00,40.01,40.02,39.91,39.91,298900.0,29.5726,29.58,29.4987,29.4987,298900.0
2011-09-09 15:25:00,39.91,39.97,39.89,39.9,341200.0,29.4987,29.543,29.4839,29.4913,341200.0
2011-09-09 15:30:00,39.89,39.98,39.89,39.95,501300.0,29.4839,29.5504,29.4839,29.5282,501300.0
2011-09-09 15:35:00,39.95,40.09,39.93,40.09,636500.0,29.5282,29.6317,29.5135,29.6317,636500.0
2011-09-09 15:40:00,40.08,40.15,40.02,40.12,1450400.0,29.6243,29.6761,29.58,29.6539,1450400.0
2011-09-09 15:45:00,40.13,40.19,40.1,40.15,1532300.0,29.6613,29.7056,29.6391,29.6761,1532300.0
2011-09-09 15:50:00,40.15,40.21,40.14,40.15,2466600.0,29.6761,29.7204,29.6687,29.6761,2466600.0
2011-09-09 15:55:00,40.16,40.16,40.0,40.01,6566700.0,29.6835,29.6835,29.5652,29.5726,6566700.0
2011-09-12 09:30:00,39.26,39.43,39.25,39.39,2206500.0,29.0182,29.1439,29.0109,29.1143,2206500.0
2011-09-12 09:35:00,39.39,39.56,39.38,39.49,1925000.0,29.1143,29.24,29.1069,29.1882,1925000.0
2011-09-12 09:40:00,39.48,39.53,39.39,39.46,1118600.0,29.1809,29.2178,29.1143,29.1661,1118600.0
2011-09-12 09:45:00,39.46,39.58,39.46,39.55,728000.0,29.1661,29.2548,29.1661,29.2326,728000.0
2011-09-12 09:50:00,39.55,39.67,39.5,39.64,747100.0,29.2326,29.3213,29.1956,29.2991,747100.0
2011-09-12 09:55:00,39.65,39.85,39.64,39.8,1771800.0,29.3065,29.4543,29.2991,29.4174,1771800.0
2011-09-12 10:00:00,39.8,39.84,39.73,39.76,1164300.0,29.4174,29.4469,29.3656,29.3878,1164300.0
2011-09-12 10:05:00,39.76,39.9,39.76,39.83,1470900.0,29.3878,29.4913,29.3878,29.4395,1470900.0
2011-09-12 10:10:00,39.84,39.84,39.71,39.72,1232600.0,29.4469,29.4469,29.3509,29.3582,1232600.0
2011-09-12 10:15:00,39.72,39.75,39.64,39.67,774000.0,29.3582,29.3804,29.2991,29.3213,774000.0
2011-09-12 10:20:00,39.66,39.71,39.58,39.6,1292300.0,29.3139,29.3509,29.2548,29.2695,1292300.0
2011-09-12 10:25:00,39.61,39.64,39.5,39.5,816100.0,29.2769,29.2991,29.1956,29.1956,816100.0
2011-09-12 10:30:00,39.5,39.58,39.5,39.51,889000.0,29.1956,29.2548,29.1956,29.203,889000.0
2011-09-12 10:35:00,39.51,39.58,39.47,39.57,783300.0,29.203,29.2548,29.1735,29.2474,783300.0
2011-09-12 10:40:00,39.57,39.57,39.4,39.41,863100.0,29.2474,29.2474,29.1217,29.1291,863100.0
2011-09-12 10:45:00,39.41,39.45,39.36,39.4,661500.0,29.1291,29.1587,29.0922,29.1217,661500.0
2011-09-12 10:50:00,39.4,39.44,39.37,39.44,847700.0,29.1217,29.1513,29.0995,29.1513,847700.0
2011-09-12 10:55:00,39.44,39.49,39.27,39.28,1158400.0,29.1513,29.1882,29.0256,29.033,1158400.0
2011-09-12 11:00:00,39.27,39.32,39.27,39.32,424400.0,29.0256,29.0626,29.0256,29.0626,424400.0
2011-09-12 11:05:00,39.31,39.41,39.31,39.38,522200.0,29.0552,29.1291,29.0552,29.1069,522200.0
2011-09-12 11:10:00,39.39,39.44,39.36,39.43,238000.0,29.1143,29.1513,29.0922,29.1439,238000.0
2011-09-12 11:15:00,39.43,39.48,39.43,39.48,241400.0,29.1439,29.1809,29.1439,29.1809,241400.0
2011-09-12 11:20:00,39.47,39.52,39.45,39.49,193800.0,29.1735,29.2104,29.1587,29.1882,193800.0
2011-09-12 11:25:00,39.49,39.59,39.49,39.57,740000.0,29.1882,29.2622,29.1882,29.2474,740000.0
2011-09-12 11:30:00,39.57,39.62,39.53,39.6,957400.0,29.2474,29.2843,29.2178,29.2695,957400.0
2011-09-12 11:35:00,39.59,39.64,39.59,39.61,398600.0,29.2622,29.2991,29.2622,29.2769,398600.0
2011-09-12 11:40:00,39.62,39.66,39.61,39.65,293400.0,29.2843,29.3139,29.2769,29.3065,293400.0
2011-09-12 11:45:00,39.65,39.66,39.59,39.6,148700.0,29.3065,29.3139,29.2622,29.2695,148700.0
2011-09-12 11:50:00,39.6,39.61,39.57,39.58,228300.0,29.2695,29.2769,29.2474,29.2548,228300.0
2011-09-12 11:55:00,39.57,39.58,39.49,39.49,213600.0,29.2474,29.2548,29.1882,29.1882,213600.0
2011-09-12 12:00:00,39.49,39.53,39.43,39.43,620500.0,29.1882,29.2178,29.1439,29.1439,620500.0
2011-09-12 12:05:00,39.44,39.44,39.36,39.39,499000.0,29.1513,29.1513,29.0922,29.1143,499000.0
2011-09-12 12:10:00,39.39,39.42,39.36,39.36,533600.0,29.1143,29.1365,29.0922,29.0922,533600.0
2011-09-12 12:15:00,39.37,39.39,39.33,39.34,243800.0,29.0995,29.1143,29.07,29.0774,243800.0
2011-09-12 12:20:00,39.33,39.4,39.33,39.4,464700.0,29.07,29.1217,29.07,29.1217,464700.0
2011-09-12 12:25:00,39.4,39.45,39.36,39.44,336100.0,29.1217,29.1587,29.0922,29.1513,336100.0
2011-09-12 12:30:00,39.44,39.45,39.3,39.35,408200.0,29.1513,29.1587,29.0478,29.0848,408200.0
2011-09-12 12:35:00,39.35,39.36,39.3,39.3,163400.0,29.0848,29.0922,29.0478,29.0478,163400.0
2011-09-12 12:40:00,39.29,39.31,39.25,39.28,230400.0,29.0404,29.0552,29.0109,29.033,230400.0
2011-09-12 12:45:00,39.28,39.29,39.25,39.26,165800.0,29.033,29.0404,29.0109,29.0182,165800.0
2011-09-12 12:50:00,39.26,39.34,39.25,39.32,296300.0,29.0182,29.0774,29.0109,29.0626,296300.0
2011-09-12 12:55:00,39.32,39.35,39.27,39.35,164000.0,29.0626,29.0848,29.0256,29.0848,164000.0
2011-09-12 13:00:00,39.35,39.43,39.33,39.4,530700.0,29.0848,29.1439,29.07,29.1217,530700.0
2011-09-12 13:05:00,39.4,39.42,39.29,39.32,516600.0,29.1217,29.1365,29.0404,29.0626,516600.0
2011-09-12 13:10:00,39.32,39.36,39.29,39.35,237500.0,29.0626,29.0922,29.0404,29.0848,237500.0
2011-09-12 13:15:00,39.34,39.36,39.27,39.29,300200.0,29.0774,29.0922,29.0256,29.0404,300200.0
2011-09-12 13:20:00,39.28,39.3,39.25,39.26,301800.0,29.033,29.0478,29.0109,29.0182,301800.0
2011-09-12 13:25:00,39.26,39.27,39.23,39.23,452300.0,29.0182,29.0256,28.9961,28.9961,452300.0
2011-09-12 13:30:00,39.23,39.26,39.14,39.19,380400.0,28.9961,29.0182,28.9295,28.9665,380400.0
2011-09-12 13:35:00,39.18,39.18,39.1,39.12,848500.0,28.9591,28.9591,28.9,28.9148,848500.0
2011-09-12 13:40:00,39.11,39.12,39.07,39.09,499700.0,28.9074,28.9148,28.8778,28.8926,499700.0
2011-09-12 13:45:00,39.09,39.16,39.09,39.14,1030000.0,28.8926,28.9443,28.8926,28.9295,1030000.0
2011-09-12 13:50:00,39.13,39.2,39.12,39.17,498800.0,28.9222,28.9739,28.9148,28.9517,498800.0
2011-09-12 13:55:00,39.18,39.2,39.13,39.18,384000.0,28.9591,28.9739,28.9222,28.9591,384000.0
2011-09-12 14:00:00,39.17,39.19,39.09,39.11,387900.0,28.9517,28.9665,28.8926,28.9074,387900.0
2011-09-12 14:05:00,39.1,39.11,39.03,39.07,640700.0,28.9,28.9074,28.8482,28.8778,640700.0
2011-09-12 14:10:00,39.07,39.08,38.98,39.07,1119000.0,28.8778,28.8852,28.8113,28.8778,1119000.0
2011-09-12 14:15:00,39.07,39.1,39.03,39.05,392500.0,28.8778,28.9,28.8482,28.863,392500.0
2011-09-12 14:20:00,39.04,39.14,39.04,39.09,381900.0,28.8556,28.9295,28.8556,28.8926,381900.0
2011-09-12 14:25:00,39.1,39.14,39.09,39.12,349900.0,28.9,28.9295,28.8926,28.9148,349900.0
2011-09-12 14:30:00,39.13,39.17,39.09,39.17,546800.0,28.9222,28.9517,28.8926,28.9517,546800.0
2011-09-12 14:35:00,39.17,39.4,39.17,39.29,1509400.0,28.9517,29.1217,28.9517,29.0404,1509400.0
2011-09-12 14:40:00,39.29,39.45,39.27,39.4,1182300.0,29.0404,29.1587,29.0256,29.1217,1182300.0
2011-09-12 14:45:00,39.4,39.41,39.24,39.27,869500.0,29.1217,29.1291,29.0035,29.0256,869500.0
2011-09-12 14:50:00,39.27,39.27,39.17,39.2,380500.0,29.0256,29.0256,28.9517,28.9739,380500.0
2011-09-12 14:55:00,39.2,39.22,39.1,39.15,291900.0,28.9739,28.9887,28.9,28.9369,291900.0
2011-09-12 15:00:00,39.15,39.2,39.08,39.12,622800.0,28.9369,28.9739,28.8852,28.9148,622800.0
2011-09-12 15:05:00,39.12,39.15,39.06,39.08,341000.0,28.9148,28.9369,28.8704,28.8852,341000.0
2011-09-12 15:10:00,39.08,39.22,39.08,39.16,457600.0,28.8852,28.9887,28.8852,28.9443,457600.0
2011-09-12 15:15:00,39.17,39.2,39.08,39.17,329600.0,28.9517,28.9739,28.8852,28.9517,329600.0
2011-09-12 15:20:00,39.17,39.37,39.11,39.37,642700.0,28.9517,29.0995,28.9074,29.0995,642700.0
2011-09-12 15:25:00,39.37,39.38,39.29,39.36,611700.0,29.0995,29.1069,29.0404,29.0922,611700.0
2011-09-12 15:30:00,39.36,39.49,39.36,39.48,1366800.0,29.0922,29.1882,29.0922,29.1809,1366800.0
2011-09-12 15:35:00,39.47,39.5,39.39,39.48,1312000.0,29.1735,29.1956,29.1143,29.1809,1312000.0
2011-09-12 15:40:00,39.48,39.64,39.45,39.6,1410900.0,29.1809,29.2991,29.1587,29.2695,1410900.0
2011-09-12 15:45:00,39.6,39.71,39.58,39.66,1903800.0,29.2695,29.3509,29.2548,29.3139,1903800.0
2011-09-12 15:50:00,39.66,39.89,39.65,39.86,3002900.0,29.3139,29.4839,29.3065,29.4617,3002900.0
2011-09-12 15:55:00,39.87,39.97,39.82,39.94,6378000.0,29.4691,29.543,29.4322,29.5209,6378000.0
2011-09-13 09:30:00,39.73,39.75,39.63,39.67,1512900.0,29.3656,29.3804,29.2917,29.3213,1512900.0
2011-09-13 09:35:00,39.67,39.67,39.47,39.48,740500.0,29.3213,29.3213,29.1735,29.1809,740500.0
2011-09-13 09:40:00,39.49,39.5,39.41,39.46,996500.0,29.1882,29.1956,29.1291,29.1661,996500.0
2011-09-13 09:45:00,39.46,39.68,39.4,39.64,1304400.0,29.1661,29.3287,29.1217,29.2991,1304400.0
2011-09-13 09:50:00,39.64,39.76,39.64,39.71,1433600.0,29.2991,29.3878,29.2991,29.3509,1433600.0
2011-09-13 09:55:00,39.72,39.81,39.68,39.77,1221100.0,29.3582,29.4248,29.3287,29.3952,1221100.0
2011-09-13 10:00:00,39.77,39.85,39.73,39.85,759500.0,29.3952,29.4543,29.3656,29.4543,759500.0
2011-09-13 10:05:00,39.85,39.97,39.82,39.93,1728000.0,29.4543,29.543,29.4322,29.5135,1728000.0
2011-09-13 10:10:00,39.93,39.94,39.81,39.82,786300.0,29.5135,29.5209,29.4248,29.4322,786300.0
2011-09-13 10:15:00,39.82,39.86,39.77,39.78,620100.0,29.4322,29.4617,29.3952,29.4026,620100.0
2011-09-13 10:20:00,39.78,39.83,39.76,39.79,295000.0,29.4026,29.4395,29.3878,29.41,295000.0
2011-09-13 10:25:00,39.8,39.9,39.79,39.81,423900.0,29.4174,29.4913,29.41,29.4248,423900.0
2011-09-13 10:30:00,39.81,39.87,39.68,39.69,508800.0,29.4248,29.4691,29.3287,29.3361,508800.0
2011-09-13 10:35:00,39.69,39.72,39.61,39.7,478700.0,29.3361,29.3582,29.2769,29.3435,478700.0
2011-09-13 10:40:00,39.69,39.74,39.66,39.68,458400.0,29.3361,29.373,29.3139,29.3287,458400.0
2011-09-13 10:45:00,39.69,39.8,39.68,39.77,339700.0,29.3361,29.4174,29.3287,29.3952,339700.0
2011-09-13 10:50:00,39.77,39.81,39.59,39.61,1229500.0,29.3952,29.4248,29.2622,29.2769,1229500.0
2011-09-13 10:55:00,39.61,39.62,39.55,39.61,1479100.0,29.2769,29.2843,29.2326,29.2769,1479100.0
2011-09-13 11:00:00,39.61,39.68,39.56,39.58,463800.0,29.2769,29.3287,29.24,29.2548,463800.0
2011-09-13 11:05:00,39.58,39.59,39.49,39.51,2100500.0,29.2548,29.2622,29.1882,29.203,2100500.0
2011-09-13 11:10:00,39.51,39.57,39.51,39.57,877400.0,29.203,29.2474,29.203,29.2474,877400.0
2011-09-13 11:15:00,39.56,39.6,39.47,39.48,436100.0,29.24,29.2695,29.1735,29.1809,436100.0
2011-09-13 11:20:00,39.49,39.49,39.44,39.45,434400.0,29.1882,29.1882,29.1513,29.1587,434400.0
2011-09-13 11:25:00,39.45,39.49,39.4,39.49,546400.0,29.1587,29.1882,29.1217,29.1882,546400.0
2011-09-13 11:30:00,39.5,39.52,39.46,39.52,530900.0,29.1956,29.2104,29.1661,29.2104,530900.0
2011-09-13 11:35:00,39.52,39.6,39.5,39.59,1535000.0,29.2104,29.2695,29.1956,29.2622,1535000.0
2011-09-13 11:40:00,39.59,39.6,39.53,39.59,507200.0,29.2622,29.2695,29.2178,29.2622,507200.0
2011-09-13 11:45:00,39.59,39.63,39.52,39.54,728300.0,29.2622,29.2917,29.2104,29.2252,728300.0
2011-09-13 11:50:00,39.53,39.57,39.49,39.53,424200.0,29.2178,29.2474,29.1882,29.2178,424200.0
2011-09-13 11:55:00,39.53,39.58,39.52,39.53,378800.0,29.2178,29.2548,29.2104,29.2178,378800.0
2011-09-13 12:00:00,39.52,39.52,39.41,39.45,377200.0,29.2104,29.2104,29.1291,29.1587,377200.0
2011-09-13 12:05:00,39.44,39.55,39.44,39.54,273200.0,29.1513,29.2326,29.1513,29.2252,273200.0
2011-09-13 12:10:00,39.54,39.58,39.48,39.57,316900.0,29.2252,29.2548,29.1809,29.2474,316900.0
2011-09-13 12:15:00,39.57,39.6,39.55,39.57,337200.0,29.2474,29.2695,29.2326,29.2474,337200.0
2011-09-13 12:20:00,39.57,39.6,39.53,39.53,243500.0,29.2474,29.2695,29.2178,29.2178,243500.0
2011-09-13 12:25:00,39.53,39.6,39.49,39.58,201300.0,29.2178,29.2695,29.1882,29.2548,201300.0
2011-09-13 12:30:00,39.57,39.6,39.52,39.54,411400.0,29.2474,29.2695,29.2104,29.2252,411400.0
2011-09-13 12:35:00,39.55,39.59,39.53,39.56,550600.0,29.2326,29.2622,29.2178,29.24,550600.0
2011-09-13 12:40:00,39.55,39.58,39.49,39.54,1009000.0,29.2326,29.2548,29.1882,29.2252,1009000.0
2011-09-13 12:45:00,39.53,39.62,39.53,39.55,447700.0,29.2178,29.2843,29.2178,29.2326,447700.0
2011-09-13 12:50:00,39.55,39.61,39.55,39.58,176000.0,29.2326,29.2769,29.2326,29.2548,176000.0
2011-09-13 12:55:00,39.57,39.65,39.54,39.61,240700.0,29.2474,29.3065,29.2252,29.2769,240700.0
2011-09-13 13:00:00,39.62,39.73,39.62,39.7,724200.0,29.2843,29.3656,29.2843,29.3435,724200.0
2011-09-13 13:05:00,39.7,39.77,39.67,39.68,280500.0,29.3435,29.3952,29.3213,29.3287,280500.0
2011-09-13 13:10:00,39.68,39.71,39.64,39.71,334200.0,29.3287,29.3509,29.2991,29.3509,334200.0
2011-09-13 13:15:00,39.71,39.73,39.67,39.69,162200.0,29.3509,29.3656,29.3213,29.3361,162200.0
2011-09-13 13:20:00,39.7,39.71,39.67,39.7,188100.0,29.3435,29.3509,29.3213,29.3435,188100.0
2011-09-13 13:25:00,39.7,39.73,39.7,39.7,315700.0,29.3435,29.3656,29.3435,29.3435,315700.0
2011-09-13 13:30:00,39.7,39.71,39.64,39.7,171000.0,29.3435,29.3509,29.2991,29.3435,171000.0
2011-09-13 13:35:00,39.7,39.72,39.66,39.71,210800.0,29.3435,29.3582,29.3139,29.3509,210800.0
2011-09-13 13:40:00,39.72,39.78,39.71,39.78,1162000.0,29.3582,29.4026,29.3509,29.4026,1162000.0
2011-09-13 13:45:00,39.78,39.84,39.76,39.82,180900.0,29.4026,29.4469,29.3878,29.4322,180900.0
2011-09-13 13:50:00,39.83,39.86,39.79,39.86,811100.0,29.4395,29.4617,29.41,29.4617,811100.0
2011-09-13 13:55:00,39.86,39.87,39.78,39.8,649100.0,29.4617,29.4691,29.4026,29.4174,649100.0
2011-09-13 14:00:00,39.81,39.83,39.77,39.82,176100.0,29.4248,29.4395,29.3952,29.4322,176100.0
2011-09-13 14:05:00,39.81,39.83,39.76,39.8,248000.0,29.4248,29.4395,29.3878,29.4174,248000.0
2011-09-13 14:10:00,39.8,39.83,39.75,39.79,239800.0,29.4174,29.4395,29.3804,29.41,239800.0
2011-09-13 14:15:00,39.79,39.83,39.78,39.79,113100.0,29.41,29.4395,29.4026,29.41,113100.0
2011-09-13 14:20:00,39.79,39.89,39.79,39.88,215900.0,29.41,29.4839,29.41,29.4765,215900.0
2011-09-13 14:25:00,39.88,39.93,39.87,39.93,336700.0,29.4765,29.5135,29.4691,29.5135,336700.0
2011-09-13 14:30:00,39.93,39.93,39.89,39.92,184700.0,29.5135,29.5135,29.4839,29.5061,184700.0
2011-09-13 14:35:00,39.92,39.95,39.9,39.91,651700.0,29.5061,29.5282,29.4913,29.4987,651700.0
2011-09-13 14:40:00,39.91,39.94,39.88,39.88,326500.0,29.4987,29.5209,29.4765,29.4765,326500.0
2011-09-13 14:45:00,39.88,39.91,39.76,39.77,369400.0,29.4765,29.4987,29.3878,29.3952,369400.0
2011-09-13 14:50:00,39.77,39.8,39.75,39.79,430800.0,29.3952,29.4174,29.3804,29.41,430800.0
2011-09-13 14:55:00,39.79,39.86,39.7,39.79,1054300.0,29.41,29.4617,29.3435,29.41,1054300.0
2011-09-13 15:00:00,39.79,39.83,39.72,39.78,632200.0,29.41,29.4395,29.3582,29.4026,632200.0
2011-09-13 15:05:00,39.78,39.79,39.71,39.74,447100.0,29.4026,29.41,29.3509,29.373,447100.0
2011-09-13 15:10:00,39.74,39.78,39.7,39.73,291300.0,29.373,29.4026,29.3435,29.3656,291300.0
2011-09-13 15:15:00,39.73,39.73,39.56,39.57,1169800.0,29.3656,29.3656,29.24,29.2474,1169800.0
2011-09-13 15:20:00,39.57,39.68,39.54,39.66,556700.0,29.2474,29.3287,29.2252,29.3139,556700.0
2011-09-13 15:25:00,39.66,39.79,39.58,39.77,614200.0,29.3139,29.41,29.2548,29.3952,614200.0
2011-09-13 15:30:00,39.77,39.86,39.74,39.85,530100.0,29.3952,29.4617,29.373,29.4543,530100.0
2011-09-13 15:35:00,39.86,39.86,39.8,39.82,385400.0,29.4617,29.4617,29.4174,29.4322,385400.0
2011-09-13 15:40:00,39.81,39.92,39.76,39.89,1509900.0,29.4248,29.5061,29.3878,29.4839,1509900.0
2011-09-13 15:45:00,39.9,39.95,39.86,39.93,996200.0,29.4913,29.5282,29.4617,29.5135,996200.0
2011-09-13 15:50:00,39.93,40.0,39.91,39.94,4755100.0,29.5135,29.5652,29.4987,29.5209,4755100.0
2011-09-13 15:55:00,39.93,40.04,39.93,40.0,5344500.0,29.5135,29.5948,29.5135,29.5652,5344500.0
2011-09-14 09:30:00,39.71,39.76,39.66,39.72,1358200.0,29.3509,29.3878,29.3139,29.3582,1358200.0
2011-09-14 09:35:00,39.73,39.75,39.46,39.46,1616500.0,29.3656,29.3804,29.1661,29.1661,1616500.0
2011-09-14 09:40:00,39.46,39.48,39.38,39.44,1713800.0,29.1661,29.1809,29.1069,29.1513,1713800.0
2011-09-14 09:45:00,39.44,39.47,39.39,39.43,1366400.0,29.1513,29.1735,29.1143,29.1439,1366400.0
2011-09-14 09:50:00,39.43,39.47,39.33,39.33,973300.0,29.1439,29.1735,29.07,29.07,973300.0
2011-09-14 09:55:00,39.33,39.45,39.31,39.35,1035900.0,29.07,29.1587,29.0552,29.0848,1035900.0
2011-09-14 10:00:00,39.35,39.4,39.2,39.26,1326700.0,29.0848,29.1217,28.9739,29.0182,1326700.0
2011-09-14 10:05:00,39.26,39.34,39.24,39.27,1201900.0,29.0182,29.0774,29.0035,29.0256,1201900.0
2011-09-14 10:10:00,39.26,39.39,39.26,39.34,4271300.0,29.0182,29.1143,29.0182,29.0774,4271300.0
2011-09-14 10:15:00,39.33,39.35,39.03,39.03,1895200.0,29.07,29.0848,28.8482,28.8482,1895200.0
2011-09-14 10:20:00,39.03,39.07,38.89,39.02,3702800.0,28.8482,28.8778,28.7448,28.8409,3702800.0
2011-09-14 10:25:00,39.02,39.14,39.0,39.07,2000600.0,28.8409,28.9295,28.8261,28.8778,2000600.0
2011-09-14 10:30:00,39.08,39.13,38.99,39.09,966000.0,28.8852,28.9222,28.8187,28.8926,966000.0
2011-09-14 10:35:00,39.09,39.15,39.05,39.14,908800.0,28.8926,28.9369,28.863,28.9295,908800.0
2011-09-14 10:40:00,39.16,39.16,39.02,39.03,712900.0,28.9443,28.9443,28.8409,28.8482,712900.0
2011-09-14 10:45:00,39.03,39.08,38.95,38.98,923600.0,28.8482,28.8852,28.7891,28.8113,923600.0
2011-09-14 10:50:00,38.98,39.12,38.98,39.12,586400.0,28.8113,28.9148,28.8113,28.9148,586400.0
2011-09-14 10:55:00,39.11,39.16,39.03,39.14,781200.0,28.9074,28.9443,28.8482,28.9295,781200.0
2011-09-14 11:00:00,39.14,39.23,39.07,39.18,804000.0,28.9295,28.9961,28.8778,28.9591,804000.0
2011-09-14 11:05:00,39.17,39.22,39.17,39.19,668400.0,28.9517,28.9887,28.9517,28.9665,668400.0
2011-09-14 11:10:00,39.19,39.26,39.14,39.25,447100.0,28.9665,29.0182,28.9295,29.0109,447100.0
2011-09-14 11:15:00,39.25,39.27,39.19,39.19,497600.0,29.0109,29.0256,28.9665,28.9665,497600.0
2011-09-14 11:20:00,39.19,39.28,39.16,39.27,358200.0,28.9665,29.033,28.9443,29.0256,358200.0
2011-09-14 11:25:00,39.27,39.34,39.25,39.34,668100.0,29.0256,29.0774,29.0109,29.0774,668100.0
2011-09-14 11:30:00,39.33,39.37,39.28,39.31,784400.0,29.07,29.0995,29.033,29.0552,784400.0
2011-09-14 11:35:00,39.3,39.38,39.28,39.38,1338300.0,29.0478,29.1069,29.033,29.1069,1338300.0
2011-09-14 11:40:00,39.37,39.37,39.27,39.3,280100.0,29.0995,29.0995,29.0256,29.0478,280100.0
2011-09-14 11:45:00,39.31,39.34,39.27,39.33,330100.0,29.0552,29.0774,29.0256,29.07,330100.0
2011-09-14 11:50:00,39.34,39.41,39.33,39.39,409100.0,29.0774,29.1291,29.07,29.1143,409100.0
2011-09-14 11:55:00,39.39,39.42,39.36,39.42,411900.0,29.1143,29.1365,29.0922,29.1365,411900.0
2011-09-14 12:00:00,39.41,39.47,39.41,39.45,721700.0,29.1291,29.1735,29.1291,29.1587,721700.0
2011-09-14 12:05:00,39.45,39.45,39.39,39.42,381100.0,29.1587,29.1587,29.1143,29.1365,381100.0
2011-09-14 12:10:00,39.42,39.43,39.37,39.38,391000.0,29.1365,29.1439,29.0995,29.1069,391000.0
2011-09-14 12:15:00,39.38,39.38,39.31,39.32,467200.0,29.1069,29.1069,29.0552,29.0626,467200.0
2011-09-14 12:20:00,39.32,39.32,39.28,39.28,233000.0,29.0626,29.0626,29.033,29.033,233000.0
2011-09-14 12:25:00,39.28,39.41,39.27,39.4,1164400.0,29.033,29.1291,29.0256,29.1217,1164400.0
2011-09-14 12:30:00,39.4,39.45,39.39,39.45,509300.0,29.1217,29.1587,29.1143,29.1587,509300.0
2011-09-14 12:35:00,39.45,39.52,39.43,39.51,524500.0,29.1587,29.2104,29.1439,29.203,524500.0
2011-09-14 12:40:00,39.52,39.54,39.5,39.52,314000.0,29.2104,29.2252,29.1956,29.2104,314000.0
2011-09-14 12:45:00,39.52,39.55,39.49,39.51,232800.0,29.2104,29.2326,29.1882,29.203,232800.0
2011-09-14 12:50:00,39.5,39.5,39.45,39.48,200600.0,29.1956,29.1956,29.1587,29.1809,200600.0
2011-09-14 12:55:00,39.48,39.53,39.48,39.5,525000.0,29.1809,29.2178,29.1809,29.1956,525000.0
2011-09-14 13:00:00,39.5,39.54,39.48,39.54,285800.0,29.1956,29.2252,29.1809,29.2252,285800.0
2011-09-14 13:05:00,39.53,39.61,39.53,39.57,272800.0,29.2178,29.2769,29.2178,29.2474,272800.0
2011-09-14 13:10:00,39.57,39.61,39.56,39.57,280400.0,29.2474,29.2769,29.24,29.2474,280400.0
2011-09-14 13:15:00,39.57,39.59,39.55,39.59,242800.0,29.2474,29.2622,29.2326,29.2622,242800.0
2011-09-14 13:20:00,39.59,39.6,39.55,39.57,302600.0,29.2622,29.2695,29.2326,29.2474,302600.0
2011-09-14 13:25:00,39.56,39.59,39.48,39.52,747800.0,29.24,29.2622,29.1809,29.2104,747800.0
2011-09-14 13:30:00,39.52,39.56,39.51,39.54,289800.0,29.2104,29.24,29.203,29.2252,289800.0
2011-09-14 13:35:00,39.54,39.68,39.54,39.68,463500.0,29.2252,29.3287,29.2252,29.3287,463500.0
2011-09-14 13:40:00,39.67,39.72,39.66,39.71,509700.0,29.3213,29.3582,29.3139,29.3509,509700.0
2011-09-14 13:45:00,39.7,39.74,39.67,39.73,469900.0,29.3435,29.373,29.3213,29.3656,469900.0
2011-09-14 13:50:00,39.73,39.78,39.72,39.73,414300.0,29.3656,29.4026,29.3582,29.3656,414300.0
2011-09-14 13:55:00,39.73,39.73,39.63,39.66,438400.0,29.3656,29.3656,29.2917,29.3139,438400.0
2011-09-14 14:00:00,39.66,39.75,39.66,39.74,290900.0,29.3139,29.3804,29.3139,29.373,290900.0
2011-09-14 14:05:00,39.74,39.85,39.73,39.81,645800.0,29.373,29.4543,29.3656,29.4248,645800.0
2011-09-14 14:10:00,39.81,39.84,39.76,39.81,1071400.0,29.4248,29.4469,29.3878,29.4248,1071400.0
2011-09-14 14:15:00,39.82,39.95,39.81,39.93,762900.0,29.4322,29.5282,29.4248,29.5135,762900.0
2011-09-14 14:20:00,39.93,39.98,39.92,39.94,1381300.0,29.5135,29.5504,29.5061,29.5209,1381300.0
2011-09-14 14:25:00,39.94,39.98,39.92,39.93,2599400.0,29.5209,29.5504,29.5061,29.5135,2599400.0
2011-09-14 14:30:00,39.93,39.96,39.85,39.85,834600.0,29.5135,29.5356,29.4543,29.4543,834600.0
2011-09-14 14:35:00,39.85,39.88,39.84,39.84,228200.0,29.4543,29.4765,29.4469,29.4469,228200.0
2011-09-14 14:40:00,39.85,39.91,39.84,39.88,1143200.0,29.4543,29.4987,29.4469,29.4765,1143200.0
2011-09-14 14:45:00,39.88,39.9,39.85,39.86,143200.0,29.4765,29.4913,29.4543,29.4617,143200.0
2011-09-14 14:50:00,39.86,39.92,39.85,39.91,193300.0,29.4617,29.5061,29.4543,29.4987,193300.0
2011-09-14 14:55:00,39.91,39.98,39.9,39.97,455300.0,29.4987,29.5504,29.4913,29.543,455300.0
2011-09-14 15:00:00,39.98,40.03,39.97,40.02,915800.0,29.5504,29.5874,29.543,29.58,915800.0
2011-09-14 15:05:00,40.01,40.09,40.0,40.07,816000.0,29.5726,29.6317,29.5652,29.6169,816000.0
2011-09-14 15:10:00,40.07,40.12,40.07,40.09,688100.0,29.6169,29.6539,29.6169,29.6317,688100.0
2011-09-14 15:15:00,40.09,40.13,40.09,40.11,362500.0,29.6317,29.6613,29.6317,29.6465,362500.0
2011-09-14 15:20:00,40.11,40.12,40.06,40.09,451700.0,29.6465,29.6539,29.6095,29.6317,451700.0
2011-09-14 15:25:00,40.09,40.16,40.06,40.13,609600.0,29.6317,29.6835,29.6095,29.6613,609600.0
2011-09-14 15:30:00,40.13,40.19,40.11,40.16,1295100.0,29.6613,29.7056,29.6465,29.6835,1295100.0
2011-09-14 15:35:00,40.16,40.22,40.16,40.16,2016400.0,29.6835,29.7278,29.6835,29.6835,2016400.0
2011-09-14 15:40:00,40.17,40.18,40.01,40.02,870800.0,29.6909,29.6982,29.5726,29.58,870800.0
2011-09-14 15:45:00,40.01,40.07,39.87,39.96,3105300.0,29.5726,29.6169,29.4691,29.5356,3105300.0
2011-09-14 15:50:00,39.95,40.06,39.93,39.94,2771900.0,29.5282,29.6095,29.5135,29.5209,2771900.0
2011-09-14 15:55:00,39.93,39.97,39.87,39.88,3661900.0,29.5135,29.543,29.4691,29.4765,3661900.0
2011-09-15 09:30:00,40.39,40.47,40.3,40.35,1414400.0,29.8535,29.9126,29.7869,29.8239,1414400.0
2011-09-15 09:35:00,40.35,40.39,40.24,40.36,1460900.0,29.8239,29.8535,29.7426,29.8313,1460900.0
2011-09-15 09:40:00,40.36,40.37,40.21,40.34,2064700.0,29.8313,29.8387,29.7204,29.8165,2064700.0
2011-09-15 09:45:00,40.34,40.38,40.2,40.26,1792400.0,29.8165,29.8461,29.713,29.7574,1792400.0
2011-09-15 09:50:00,40.26,40.33,40.25,40.26,1231500.0,29.7574,29.8091,29.75,29.7574,1231500.0
2011-09-15 09:55:00,40.25,40.31,40.25,40.27,636100.0,29.75,29.7943,29.75,29.7648,636100.0
2011-09-15 10:00:00,40.27,40.4,40.25,40.4,1566700.0,29.7648,29.8609,29.75,29.8609,1566700.0
2011-09-15 10:05:00,40.4,40.44,40.34,40.36,1071700.0,29.8609,29.8904,29.8165,29.8313,1071700.0
2011-09-15 10:10:00,40.35,40.37,40.27,40.29,556400.0,29.8239,29.8387,29.7648,29.7795,556400.0
2011-09-15 10:15:00,40.3,40.3,40.2,40.23,1956600.0,29.7869,29.7869,29.713,29.7352,1956600.0
2011-09-15 10:20:00,40.24,40.24,40.12,40.14,1764100.0,29.7426,29.7426,29.6539,29.6687,1764100.0
2011-09-15 10:25:00,40.13,40.15,40.03,40.04,1518200.0,29.6613,29.6761,29.5874,29.5948,1518200.0
2011-09-15 10:30:00,40.04,40.05,39.94,39.97,1263600.0,29.5948,29.6022,29.5209,29.543,1263600.0
2011-09-15 10:35:00,39.98,39.99,39.87,39.95,1237600.0,29.5504,29.5578,29.4691,29.5282,1237600.0
2011-09-15 10:40:00,39.95,40.02,39.95,40.0,538300.0,29.5282,29.58,29.5282,29.5652,538300.0
2011-09-15 10:45:00,40.0,40.04,39.98,40.0,714100.0,29.5652,29.5948,29.5504,29.5652,714100.0
2011-09-15 10:50:00,40.0,40.0,39.88,39.9,731800.0,29.5652,29.5652,29.4765,29.4913,731800.0
2011-09-15 10:55:00,39.91,39.99,39.83,39.86,945000.0,29.4987,29.5578,29.4395,29.4617,945000.0
2011-09-15 11:00:00,39.86,39.9,39.8,39.9,587800.0,29.4617,29.4913,29.4174,29.4913,587800.0
2011-09-15 11:05:00,39.9,39.98,39.9,39.97,670200.0,29.4913,29.5504,29.4913,29.543,670200.0
2011-09-15 11:10:00,39.97,39.99,39.89,39.89,572500.0,29.543,29.5578,29.4839,29.4839,572500.0
2011-09-15 11:15:00,39.9,40.01,39.9,40.0,250800.0,29.4913,29.5726,29.4913,29.5652,250800.0
2011-09-15 11:20:00,39.99,40.03,39.99,40.0,748700.0,29.5578,29.5874,29.5578,29.5652,748700.0
2011-09-15 11:25:00,40.0,40.06,39.91,40.05,1674900.0,29.5652,29.6095,29.4987,29.6022,1674900.0
2011-09-15 11:30:00,40.06,40.11,40.05,40.06,426000.0,29.6095,29.6465,29.6022,29.6095,426000.0
2011-09-15 11:35:00,40.05,40.13,40.05,40.11,337800.0,29.6022,29.6613,29.6022,29.6465,337800.0
2011-09-15 11:40:00,40.11,40.16,40.08,40.13,233500.0,29.6465,29.6835,29.6243,29.6613,233500.0
2011-09-15 11:45:00,40.14,40.16,40.09,40.09,268200.0,29.6687,29.6835,29.6317,29.6317,268200.0
2011-09-15 11:50:00,40.1,40.1,40.06,40.08,811700.0,29.6391,29.6391,29.6095,29.6243,811700.0
2011-09-15 11:55:00,40.08,40.1,40.03,40.08,161500.0,29.6243,29.6391,29.5874,29.6243,161500.0
2011-09-15 12:00:00,40.08,40.08,40.03,40.06,313500.0,29.6243,29.6243,29.5874,29.6095,313500.0
2011-09-15 12:05:00,40.06,40.09,40.01,40.08,312300.0,29.6095,29.6317,29.5726,29.6243,312300.0
2011-09-15 12:10:00,40.08,40.12,40.04,40.08,253200.0,29.6243,29.6539,29.5948,29.6243,253200.0
2011-09-15 12:15:00,40.08,40.14,40.05,40.11,268700.0,29.6243,29.6687,29.6022,29.6465,268700.0
2011-09-15 12:20:00,40.11,40.12,40.05,40.06,156800.0,29.6465,29.6539,29.6022,29.6095,156800.0
2011-09-15 12:25:00,40.06,40.1,40.06,40.07,70800.0,29.6095,29.6391,29.6095,29.6169,70800.0
2011-09-15 12:30:00,40.08,40.13,40.06,40.11,120700.0,29.6243,29.6613,29.6095,29.6465,120700.0
2011-09-15 12:35:00,40.1,40.16,40.1,40.15,191400.0,29.6391,29.6835,29.6391,29.6761,191400.0
2011-09-15 12:40:00,40.15,40.18,40.14,40.18,113100.0,29.6761,29.6982,29.6687,29.6982,113100.0
2011-09-15 12:45:00,40.17,40.21,40.15,40.2,932700.0,29.6909,29.7204,29.6761,29.713,932700.0
2011-09-15 12:50:00,40.2,40.21,40.17,40.17,935100.0,29.713,29.7204,29.6909,29.6909,935100.0
2011-09-15 12:55:00,40.17,40.19,40.14,40.15,524600.0,29.6909,29.7056,29.6687,29.6761,524600.0
2011-09-15 13:00:00,40.16,40.2,40.13,40.19,883200.0,29.6835,29.713,29.6613,29.7056,883200.0
2011-09-15 13:05:00,40.19,40.21,40.19,40.2,102000.0,29.7056,29.7204,29.7056,29.713,102000.0
2011-09-15 13:10:00,40.2,40.24,40.2,40.22,137500.0,29.713,29.7426,29.713,29.7278,137500.0
2011-09-15 13:15:00,40.21,40.22,40.18,40.19,94800.0,29.7204,29.7278,29.6982,29.7056,94800.0
2011-09-15 13:20:00,40.19,40.22,40.19,40.22,109700.0,29.7056,29.7278,29.7056,29.7278,109700.0
2011-09-15 13:25:00,40.22,40.23,40.17,40.17,143500.0,29.7278,29.7352,29.6909,29.6909,143500.0
2011-09-15 13:30:00,40.18,40.18,40.14,40.17,135000.0,29.6982,29.6982,29.6687,29.6909,135000.0
2011-09-15 13:35:00,40.18,40.18,40.13,40.15,181600.0,29.6982,29.6982,29.6613,29.6761,181600.0
2011-09-15 13:40:00,40.13,40.19,40.13,40.19,205800.0,29.6613,29.7056,29.6613,29.7056,205800.0
2011-09-15 13:45:00,40.19,40.21,40.15,40.17,346900.0,29.7056,29.7204,29.6761,29.6909,346900.0
2011-09-15 13:50:00,40.17,40.2,40.12,40.19,297400.0,29.6909,29.713,29.6539,29.7056,297400.0
2011-09-15 13:55:00,40.19,40.22,40.16,40.2,274300.0,29.7056,29.7278,29.6835,29.713,274300.0
2011-09-15 14:00:00,40.21,40.27,40.2,40.27,275500.0,29.7204,29.7648,29.713,29.7648,275500.0
2011-09-15 14:05:00,40.27,40.28,40.22,40.26,690800.0,29.7648,29.7722,29.7278,29.7574,690800.0
2011-09-15 14:10:00,40.26,40.35,40.26,40.29,476700.0,29.7574,29.8239,29.7574,29.7795,476700.0
2011-09-15 14:15:00,40.29,40.33,40.25,40.28,400800.0,29.7795,29.8091,29.75,29.7722,400800.0
2011-09-15 14:20:00,40.28,40.29,40.19,40.2,356700.0,29.7722,29.7795,29.7056,29.713,356700.0
2011-09-15 14:25:00,40.2,40.24,40.18,40.23,241800.0,29.713,29.7426,29.6982,29.7352,241800.0
2011-09-15 14:30:00,40.24,40.28,40.23,40.27,152300.0,29.7426,29.7722,29.7352,29.7648,152300.0
2011-09-15 14:35:00,40.28,40.29,40.23,40.28,386200.0,29.7722,29.7795,29.7352,29.7722,386200.0
2011-09-15 14:40:00,40.28,40.31,40.25,40.28,92400.0,29.7722,29.7943,29.75,29.7722,92400.0
2011-09-15 14:45:00,40.29,40.32,40.25,40.3,188500.0,29.7795,29.8017,29.75,29.7869,188500.0
2011-09-15 14:50:00,40.31,40.32,40.28,40.31,86400.0,29.7943,29.8017,29.7722,29.7943,86400.0
2011-09-15 14:55:00,40.32,40.33,40.28,40.29,770500.0,29.8017,29.8091,29.7722,29.7795,770500.0
2011-09-15 15:00:00,40.29,40.34,40.29,40.32,323000.0,29.7795,29.8165,29.7795,29.8017,323000.0
2011-09-15 15:05:00,40.33,40.35,40.31,40.33,278000.0,29.8091,29.8239,29.7943,29.8091,278000.0
2011-09-15 15:10:00,40.32,40.37,40.31,40.36,551500.0,29.8017,29.8387,29.7943,29.8313,551500.0
2011-09-15 15:15:00,40.36,40.36,40.28,40.28,436000.0,29.8313,29.8313,29.7722,29.7722,436000.0
2011-09-15 15:20:00,40.29,40.33,40.27,40.32,769800.0,29.7795,29.8091,29.7648,29.8017,769800.0
2011-09-15 15:25:00,40.32,40.32,40.23,40.26,634500.0,29.8017,29.8017,29.7352,29.7574,634500.0
2011-09-15 15:30:00,40.26,40.36,40.26,40.35,1068800.0,29.7574,29.8313,29.7574,29.8239,1068800.0
2011-09-15 15:35:00,40.36,40.4,40.33,40.38,1428000.0,29.8313,29.8609,29.8091,29.8461,1428000.0
2011-09-15 15:40:00,40.38,40.45,40.32,40.44,1897300.0,29.8461,29.8978,29.8017,29.8904,1897300.0
2011-09-15 15:45:00,40.45,40.46,40.37,40.42,1664400.0,29.8978,29.9052,29.8387,29.8756,1664400.0
2011-09-15 15:50:00,40.42,40.44,40.38,40.4,1737700.0,29.8756,29.8904,29.8461,29.8609,1737700.0
2011-09-15 15:55:00,40.4,40.46,40.39,40.45,3812400.0,29.8609,29.9052,29.8535,29.8978,3812400.0
2011-09-16 09:30:00,40.64,40.7,40.59,40.69,1328000.0,30.0382,30.0826,30.0013,30.0752,1328000.0
2011-09-16 09:35:00,40.68,40.71,40.6,40.62,1529200.0,30.0678,30.09,30.0087,30.0235,1529200.0
2011-09-16 09:40:00,40.62,40.7,40.62,40.65,1708500.0,30.0235,30.0826,30.0235,30.0456,1708500.0
2011-09-16 09:45:00,40.65,40.76,40.65,40.75,1039200.0,30.0456,30.1269,30.0456,30.1195,1039200.0
2011-09-16 09:50:00,40.75,40.82,40.72,40.82,1186900.0,30.1195,30.1713,30.0974,30.1713,1186900.0
2011-09-16 09:55:00,40.81,40.82,40.68,40.68,917700.0,30.1639,30.1713,30.0678,30.0678,917700.0
2011-09-16 10:00:00,40.68,40.71,40.53,40.56,1370000.0,30.0678,30.09,29.9569,29.9791,1370000.0
2011-09-16 10:05:00,40.56,40.63,40.52,40.62,678600.0,29.9791,30.0309,29.9495,30.0235,678600.0
2011-09-16 10:10:00,40.62,40.71,40.62,40.71,719000.0,30.0235,30.09,30.0235,30.09,719000.0
2011-09-16 10:15:00,40.7,40.72,40.63,40.65,572000.0,30.0826,30.0974,30.0309,30.0456,572000.0
2011-09-16 10:20:00,40.65,40.66,40.53,40.54,481200.0,30.0456,30.053,29.9569,29.9643,481200.0
2011-09-16 10:25:00,40.53,40.57,40.45,40.46,1020800.0,29.9569,29.9865,29.8978,29.9052,1020800.0
2011-09-16 10:30:00,40.46,40.51,40.4,40.43,988500.0,29.9052,29.9422,29.8609,29.883,988500.0
2011-09-16 10:35:00,40.43,40.44,40.32,40.39,748700.0,29.883,29.8904,29.8017,29.8535,748700.0
2011-09-16 10:40:00,40.4,40.47,40.31,40.31,840100.0,29.8609,29.9126,29.7943,29.7943,840100.0
2011-09-16 10:45:00,40.32,40.32,40.22,40.24,1249600.0,29.8017,29.8017,29.7278,29.7426,1249600.0
2011-09-16 10:50:00,40.24,40.29,40.22,40.24,826600.0,29.7426,29.7795,29.7278,29.7426,826600.0
2011-09-16 10:55:00,40.24,40.28,40.15,40.28,1092900.0,29.7426,29.7722,29.6761,29.7722,1092900.0
2011-09-16 11:00:00,40.28,40.35,40.28,40.34,508600.0,29.7722,29.8239,29.7722,29.8165,508600.0
2011-09-16 11:05:00,40.34,40.37,40.33,40.35,363200.0,29.8165,29.8387,29.8091,29.8239,363200.0
2011-09-16 11:10:00,40.36,40.43,40.35,40.38,497200.0,29.8313,29.883,29.8239,29.8461,497200.0
2011-09-16 11:15:00,40.38,40.41,40.34,40.36,401100.0,29.8461,29.8682,29.8165,29.8313,401100.0
2011-09-16 11:20:00,40.36,40.38,40.35,40.36,943800.0,29.8313,29.8461,29.8239,29.8313,943800.0
2011-09-16 11:25:00,40.35,40.4,40.32,40.35,1235100.0,29.8239,29.8609,29.8017,29.8239,1235100.0
2011-09-16 11:30:00,40.35,40.42,40.3,40.41,1050900.0,29.8239,29.8756,29.7869,29.8682,1050900.0
2011-09-16 11:35:00,40.41,40.46,40.39,40.41,258300.0,29.8682,29.9052,29.8535,29.8682,258300.0
2011-09-16 11:40:00,40.41,40.48,40.39,40.47,352700.0,29.8682,29.92,29.8535,29.9126,352700.0
2011-09-16 11:45:00,40.47,40.49,40.42,40.43,295300.0,29.9126,29.9274,29.8756,29.883,295300.0
2011-09-16 11:50:00,40.44,40.49,40.44,40.47,579800.0,29.8904,29.9274,29.8904,29.9126,579800.0
2011-09-16 11:55:00,40.46,40.52,40.46,40.47,453000.0,29.9052,29.9495,29.9052,29.9126,453000.0
2011-09-16 12:00:00,40.48,40.49,40.44,40.44,258300.0,29.92,29.9274,29.8904,29.8904,258300.0
2011-09-16 12:05:00,40.45,40.5,40.44,40.47,249000.0,29.8978,29.9348,29.8904,29.9126,249000.0
2011-09-16 12:10:00,40.47,40.49,40.43,40.44,208300.0,29.9126,29.9274,29.883,29.8904,208300.0
2011-09-16 12:15:00,40.43,40.47,40.43,40.45,306500.0,29.883,29.9126,29.883,29.8978,306500.0
2011-09-16 12:20:00,40.44,40.45,40.41,40.42,229000.0,29.8904,29.8978,29.8682,29.8756,229000.0
2011-09-16 12:25:00,40.42,40.48,40.41,40.46,321200.0,29.8756,29.92,29.8682,29.9052,321200.0
2011-09-16 12:30:00,40.45,40.49,40.45,40.46,163300.0,29.8978,29.9274,29.8978,29.9052,163300.0
2011-09-16 12:35:00,40.46,40.54,40.46,40.53,270800.0,29.9052,29.9643,29.9052,29.9569,270800.0
2011-09-16 12:40:00,40.53,40.53,40.5,40.51,167900.0,29.9569,29.9569,29.9348,29.9422,167900.0
2011-09-16 12:45:00,40.52,40.57,40.51,40.53,280000.0,29.9495,29.9865,29.9422,29.9569,280000.0
2011-09-16 12:50:00,40.53,40.54,40.5,40.52,99100.0,29.9569,29.9643,29.9348,29.9495,99100.0
2011-09-16 12:55:00,40.52,40.53,40.48,40.5,174600.0,29.9495,29.9569,29.92,29.9348,174600.0
2011-09-16 13:00:00,40.5,40.51,40.47,40.48,169500.0,29.9348,29.9422,29.9126,29.92,169500.0
2011-09-16 13:05:00,40.47,40.52,40.46,40.47,335000.0,29.9126,29.9495,29.9052,29.9126,335000.0
2011-09-16 13:10:00,40.46,40.49,40.46,40.47,135500.0,29.9052,29.9274,29.9052,29.9126,135500.0
2011-09-16 13:15:00,40.47,40.51,40.46,40.46,141300.0,29.9126,29.9422,29.9052,29.9052,141300.0
2011-09-16 13:20:00,40.46,40.49,40.44,40.47,248600.0,29.9052,29.9274,29.8904,29.9126,248600.0
2011-09-16 13:25:00,40.48,40.49,40.46,40.47,172800.0,29.92,29.9274,29.9052,29.9126,172800.0
2011-09-16 13:30:00,40.47,40.48,40.41,40.42,266100.0,29.9126,29.92,29.8682,29.8756,266100.0
2011-09-16 13:35:00,40.43,40.43,40.36,40.41,359800.0,29.883,29.883,29.8313,29.8682,359800.0
2011-09-16 13:40:00,40.41,40.42,40.39,40.4,155600.0,29.8682,29.8756,29.8535,29.8609,155600.0
2011-09-16 13:45:00,40.4,40.42,40.38,40.38,122400.0,29.8609,29.8756,29.8461,29.8461,122400.0
2011-09-16 13:50:00,40.38,40.43,40.38,40.4,281600.0,29.8461,29.883,29.8461,29.8609,281600.0
2011-09-16 13:55:00,40.4,40.45,40.39,40.43,290000.0,29.8609,29.8978,29.8535,29.883,290000.0
2011-09-16 14:00:00,40.43,40.47,40.41,40.46,195300.0,29.883,29.9126,29.8682,29.9052,195300.0
2011-09-16 14:05:00,40.46,40.49,40.45,40.46,120100.0,29.9052,29.9274,29.8978,29.9052,120100.0
2011-09-16 14:10:00,40.46,40.48,40.42,40.42,91300.0,29.9052,29.92,29.8756,29.8756,91300.0
2011-09-16 14:15:00,40.41,40.44,40.39,40.43,188600.0,29.8682,29.8904,29.8535,29.883,188600.0
2011-09-16 14:20:00,40.42,40.43,40.39,40.4,333000.0,29.8756,29.883,29.8535,29.8609,333000.0
2011-09-16 14:25:00,40.4,40.42,40.37,40.37,199000.0,29.8609,29.8756,29.8387,29.8387,199000.0
2011-09-16 14:30:00,40.38,40.44,40.38,40.43,108100.0,29.8461,29.8904,29.8461,29.883,108100.0
2011-09-16 14:35:00,40.44,40.47,40.44,40.46,138100.0,29.8904,29.9126,29.8904,29.9052,138100.0
2011-09-16 14:40:00,40.46,40.48,40.44,40.45,312300.0,29.9052,29.92,29.8904,29.8978,312300.0
2011-09-16 14:45:00,40.45,40.47,40.44,40.46,305500.0,29.8978,29.9126,29.8904,29.9052,305500.0
2011-09-16 14:50:00,40.46,40.49,40.45,40.48,163700.0,29.9052,29.9274,29.8978,29.92,163700.0
2011-09-16 14:55:00,40.48,40.51,40.48,40.51,169300.0,29.92,29.9422,29.92,29.9422,169300.0
2011-09-16 15:00:00,40.51,40.54,40.46,40.49,269000.0,29.9422,29.9643,29.9052,29.9274,269000.0
2011-09-16 15:05:00,40.49,40.49,40.4,40.41,470600.0,29.9274,29.9274,29.8609,29.8682,470600.0
2011-09-16 15:10:00,40.4,40.44,40.4,40.43,237300.0,29.8609,29.8904,29.8609,29.883,237300.0
2011-09-16 15:15:00,40.43,40.45,40.41,40.44,256600.0,29.883,29.8978,29.8682,29.8904,256600.0
2011-09-16 15:20:00,40.44,40.47,40.42,40.44,174400.0,29.8904,29.9126,29.8756,29.8904,174400.0
2011-09-16 15:25:00,40.45,40.45,40.38,40.4,206200.0,29.8978,29.8978,29.8461,29.8609,206200.0
2011-09-16 15:30:00,40.4,40.49,40.4,40.48,750900.0,29.8609,29.9274,29.8609,29.92,750900.0
2011-09-16 15:35:00,40.48,40.48,40.41,40.42,461300.0,29.92,29.92,29.8682,29.8756,461300.0
2011-09-16 15:40:00,40.41,40.44,40.4,40.44,537400.0,29.8682,29.8904,29.8609,29.8904,537400.0
2011-09-16 15:45:00,40.44,40.52,40.43,40.49,1081700.0,29.8904,29.9495,29.883,29.9274,1081700.0
2011-09-16 15:50:00,40.48,40.49,40.43,40.46,995400.0,29.92,29.9274,29.883,29.9052,995400.0
2011-09-16 15:55:00,40.45,40.55,40.45,40.54,3103100.0,29.8978,29.9717,29.8978,29.9643,3103100.0
2011-09-19 09:30:00,39.11,39.16,39.01,39.12,1909400.0,28.9074,28.9443,28.8335,28.9148,1909400.0
2011-09-19 09:35:00,39.12,39.2,39.08,39.1,1174700.0,28.9148,28.9739,28.8852,28.9,1174700.0
2011-09-19 09:40:00,39.1,39.1,39.01,39.04,1377300.0,28.9,28.9,28.8335,28.8556,1377300.0
2011-09-19 09:45:00,39.04,39.04,38.94,38.97,1509600.0,28.8556,28.8556,28.7817,28.8039,1509600.0
2011-09-19 09:50:00,38.96,38.98,38.92,38.96,1013100.0,28.7965,28.8113,28.7669,28.7965,1013100.0
2011-09-19 09:55:00,38.95,38.96,38.92,38.92,1051600.0,28.7891,28.7965,28.7669,28.7669,1051600.0
2011-09-19 10:00:00,38.92,39.0,38.92,38.99,799500.0,28.7669,28.8261,28.7669,28.8187,799500.0
2011-09-19 10:05:00,38.99,39.07,38.99,39.05,1221400.0,28.8187,28.8778,28.8187,28.863,1221400.0
2011-09-19 10:10:00,39.05,39.05,38.98,39.0,532900.0,28.863,28.863,28.8113,28.8261,532900.0
2011-09-19 10:15:00,39.0,39.0,38.92,39.0,774500.0,28.8261,28.8261,28.7669,28.8261,774500.0
2011-09-19 10:20:00,38.99,39.0,38.96,38.98,378800.0,28.8187,28.8261,28.7965,28.8113,378800.0
2011-09-19 10:25:00,38.99,39.0,38.96,38.98,689200.0,28.8187,28.8261,28.7965,28.8113,689200.0
2011-09-19 10:30:00,38.99,39.0,38.95,38.96,657500.0,28.8187,28.8261,28.7891,28.7965,657500.0
2011-09-19 10:35:00,38.97,39.03,38.97,38.99,1092300.0,28.8039,28.8482,28.8039,28.8187,1092300.0
2011-09-19 10:40:00,38.99,39.0,38.95,38.97,346300.0,28.8187,28.8261,28.7891,28.8039,346300.0
2011-09-19 10:45:00,38.96,39.04,38.95,39.03,345200.0,28.7965,28.8556,28.7891,28.8482,345200.0
2011-09-19 10:50:00,39.03,39.05,39.01,39.04,565000.0,28.8482,28.863,28.8335,28.8556,565000.0
2011-09-19 10:55:00,39.04,39.06,38.98,38.98,540400.0,28.8556,28.8704,28.8113,28.8113,540400.0
2011-09-19 11:00:00,38.99,39.06,38.98,39.03,566100.0,28.8187,28.8704,28.8113,28.8482,566100.0
2011-09-19 11:05:00,39.04,39.07,39.0,39.02,3328400.0,28.8556,28.8778,28.8261,28.8409,3328400.0
2011-09-19 11:10:00,39.02,39.05,39.0,39.02,2011200.0,28.8409,28.863,28.8261,28.8409,2011200.0
2011-09-19 11:15:00,39.02,39.04,39.0,39.04,1276700.0,28.8409,28.8556,28.8261,28.8556,1276700.0
2011-09-19 11:20:00,39.03,39.11,39.03,39.1,396100.0,28.8482,28.9074,28.8482,28.9,396100.0
2011-09-19 11:25:00,39.11,39.12,39.05,39.05,771700.0,28.9074,28.9148,28.863,28.863,771700.0
2011-09-19 11:30:00,39.05,39.06,39.02,39.02,660900.0,28.863,28.8704,28.8409,28.8409,660900.0
2011-09-19 11:35:00,39.03,39.1,39.03,39.1,727700.0,28.8482,28.9,28.8482,28.9,727700.0
2011-09-19 11:40:00,39.09,39.14,39.07,39.13,474000.0,28.8926,28.9295,28.8778,28.9222,474000.0
2011-09-19 11:45:00,39.12,39.25,39.12,39.25,1809900.0,28.9148,29.0109,28.9148,29.0109,1809900.0
2011-09-19 11:50:00,39.25,39.25,39.22,39.23,519900.0,29.0109,29.0109,28.9887,28.9961,519900.0
2011-09-19 11:55:00,39.23,39.24,39.17,39.18,472500.0,28.9961,29.0035,28.9517,28.9591,472500.0
2011-09-19 12:00:00,39.19,39.26,39.18,39.26,527500.0,28.9665,29.0182,28.9591,29.0182,527500.0
2011-09-19 12:05:00,39.25,39.28,39.22,39.23,387200.0,29.0109,29.033,28.9887,28.9961,387200.0
2011-09-19 12:10:00,39.24,39.24,39.18,39.21,486200.0,29.0035,29.0035,28.9591,28.9813,486200.0
2011-09-19 12:15:00,39.21,39.23,39.17,39.17,224800.0,28.9813,28.9961,28.9517,28.9517,224800.0
2011-09-19 12:20:00,39.18,39.19,39.14,39.15,319700.0,28.9591,28.9665,28.9295,28.9369,319700.0
2011-09-19 12:25:00,39.14,39.15,39.11,39.11,185400.0,28.9295,28.9369,28.9074,28.9074,185400.0
2011-09-19 12:30:00,39.11,39.13,39.09,39.11,164200.0,28.9074,28.9222,28.8926,28.9074,164200.0
2011-09-19 12:35:00,39.12,39.12,39.06,39.08,273000.0,28.9148,28.9148,28.8704,28.8852,273000.0
2011-09-19 12:40:00,39.08,39.11,39.07,39.1,205400.0,28.8852,28.9074,28.8778,28.9,205400.0
2011-09-19 12:45:00,39.1,39.11,39.05,39.05,186100.0,28.9,28.9074,28.863,28.863,186100.0
2011-09-19 12:50:00,39.06,39.07,39.03,39.04,258700.0,28.8704,28.8778,28.8482,28.8556,258700.0
2011-09-19 12:55:00,39.03,39.08,39.02,39.06,254200.0,28.8482,28.8852,28.8409,28.8704,254200.0
2011-09-19 13:00:00,39.05,39.05,39.0,39.03,218200.0,28.863,28.863,28.8261,28.8482,218200.0
2011-09-19 13:05:00,39.03,39.07,39.02,39.06,169500.0,28.8482,28.8778,28.8409,28.8704,169500.0
2011-09-19 13:10:00,39.07,39.07,39.01,39.03,129000.0,28.8778,28.8778,28.8335,28.8482,129000.0
2011-09-19 13:15:00,39.03,39.03,38.98,39.02,291600.0,28.8482,28.8482,28.8113,28.8409,291600.0
2011-09-19 13:20:00,39.02,39.06,39.0,39.05,109600.0,28.8409,28.8704,28.8261,28.863,109600.0
2011-09-19 13:25:00,39.05,39.06,39.01,39.05,219900.0,28.863,28.8704,28.8335,28.863,219900.0
2011-09-19 13:30:00,39.05,39.06,39.03,39.03,222500.0,28.863,28.8704,28.8482,28.8482,222500.0
2011-09-19 13:35:00,39.03,39.06,39.02,39.04,246100.0,28.8482,28.8704,28.8409,28.8556,246100.0
2011-09-19 13:40:00,39.04,39.07,39.04,39.07,179200.0,28.8556,28.8778,28.8556,28.8778,179200.0
2011-09-19 13:45:00,39.06,39.11,39.06,39.08,204800.0,28.8704,28.9074,28.8704,28.8852,204800.0
2011-09-19 13:50:00,39.09,39.09,39.06,39.08,122000.0,28.8926,28.8926,28.8704,28.8852,122000.0
2011-09-19 13:55:00,39.08,39.1,39.07,39.09,154900.0,28.8852,28.9,28.8778,28.8926,154900.0
2011-09-19 14:00:00,39.09,39.09,39.03,39.03,151400.0,28.8926,28.8926,28.8482,28.8482,151400.0
2011-09-19 14:05:00,39.03,39.11,39.02,39.07,714600.0,28.8482,28.9074,28.8409,28.8778,714600.0
2011-09-19 14:10:00,39.07,39.18,39.06,39.15,610000.0,28.8778,28.9591,28.8704,28.9369,610000.0
2011-09-19 14:15:00,39.15,39.18,39.12,39.16,606600.0,28.9369,28.9591,28.9148,28.9443,606600.0
2011-09-19 14:20:00,39.15,39.2,39.14,39.14,435300.0,28.9369,28.9739,28.9295,28.9295,435300.0
2011-09-19 14:25:00,39.14,39.16,39.1,39.14,237800.0,28.9295,28.9443,28.9,28.9295,237800.0
2011-09-19 14:30:00,39.13,39.16,39.12,39.13,139500.0,28.9222,28.9443,28.9148,28.9222,139500.0
2011-09-19 14:35:00,39.13,39.19,39.12,39.19,280300.0,28.9222,28.9665,28.9148,28.9665,280300.0
2011-09-19 14:40:00,39.19,39.22,39.16,39.19,377200.0,28.9665,28.9887,28.9443,28.9665,377200.0
2011-09-19 14:45:00,39.2,39.27,39.19,39.27,1697500.0,28.9739,29.0256,28.9665,29.0256,1697500.0
2011-09-19 14:50:00,39.27,39.32,39.2,39.22,954400.0,29.0256,29.0626,28.9739,28.9887,954400.0
2011-09-19 14:55:00,39.22,39.22,39.12,39.14,495200.0,28.9887,28.9887,28.9148,28.9295,495200.0
2011-09-19 15:00:00,39.13,39.16,39.11,39.11,553200.0,28.9222,28.9443,28.9074,28.9074,553200.0
2011-09-19 15:05:00,39.11,39.13,39.07,39.09,446400.0,28.9074,28.9222,28.8778,28.8926,446400.0
2011-09-19 15:10:00,39.09,39.27,39.08,39.24,1318400.0,28.8926,29.0256,28.8852,29.0035,1318400.0
2011-09-19 15:15:00,39.24,39.35,39.21,39.27,970900.0,29.0035,29.0848,28.9813,29.0256,970900.0
2011-09-19 15:20:00,39.28,39.43,39.27,39.37,1147400.0,29.033,29.1439,29.0256,29.0995,1147400.0
2011-09-19 15:25:00,39.37,39.4,39.3,39.39,940900.0,29.0995,29.1217,29.0478,29.1143,940900.0
2011-09-19 15:30:00,39.39,39.49,39.38,39.46,1385800.0,29.1143,29.1882,29.1069,29.1661,1385800.0
2011-09-19 15:35:00,39.46,39.53,39.43,39.5,893700.0,29.1661,29.2178,29.1439,29.1956,893700.0
2011-09-19 15:40:00,39.5,39.5,39.43,39.47,711900.0,29.1956,29.1956,29.1439,29.1735,711900.0
2011-09-19 15:45:00,39.48,39.48,39.34,39.37,1980100.0,29.1809,29.1809,29.0774,29.0995,1980100.0
2011-09-19 15:50:00,39.37,39.41,39.34,39.37,1284100.0,29.0995,29.1291,29.0774,29.0995,1284100.0
2011-09-19 15:55:00,39.38,39.45,39.27,39.33,4636600.0,29.1069,29.1587,29.0256,29.07,4636600.0
2011-09-20 09:30:00,39.48,39.49,39.36,39.36,1146500.0,29.1809,29.1882,29.0922,29.0922,1146500.0
2011-09-20 09:35:00,39.37,39.37,39.29,39.29,819400.0,29.0995,29.0995,29.0404,29.0404,819400.0
2011-09-20 09:40:00,39.3,39.3,39.18,39.24,1035100.0,29.0478,29.0478,28.9591,29.0035,1035100.0
2011-09-20 09:45:00,39.23,39.24,39.17,39.21,1582700.0,28.9961,29.0035,28.9517,28.9813,1582700.0
2011-09-20 09:50:00,39.21,39.22,39.12,39.19,771200.0,28.9813,28.9887,28.9148,28.9665,771200.0
2011-09-20 09:55:00,39.18,39.23,39.16,39.22,663500.0,28.9591,28.9961,28.9443,28.9887,663500.0
2011-09-20 10:00:00,39.22,39.31,39.21,39.28,653800.0,28.9887,29.0552,28.9813,29.033,653800.0
2011-09-20 10:05:00,39.28,39.31,39.19,39.2,455500.0,29.033,29.0552,28.9665,28.9739,455500.0
2011-09-20 10:10:00,39.2,39.32,39.14,39.32,933300.0,28.9739,29.0626,28.9295,29.0626,933300.0
2011-09-20 10:15:00,39.33,39.37,39.29,39.36,382800.0,29.07,29.0995,29.0404,29.0922,382800.0
2011-09-20 10:20:00,39.36,39.42,39.35,39.4,476700.0,29.0922,29.1365,29.0848,29.1217,476700.0
2011-09-20 10:25:00,39.4,39.47,39.39,39.45,629000.0,29.1217,29.1735,29.1143,29.1587,629000.0
2011-09-20 10:30:00,39.46,39.51,39.42,39.5,1055300.0,29.1661,29.203,29.1365,29.1956,1055300.0
2011-09-20 10:35:00,39.5,39.64,39.49,39.62,1248800.0,29.1956,29.2991,29.1882,29.2843,1248800.0
2011-09-20 10:40:00,39.62,39.67,39.61,39.63,722300.0,29.2843,29.3213,29.2769,29.2917,722300.0
2011-09-20 10:45:00,39.63,39.64,39.6,39.63,703200.0,29.2917,29.2991,29.2695,29.2917,703200.0
2011-09-20 10:50:00,39.62,39.65,39.58,39.61,572100.0,29.2843,29.3065,29.2548,29.2769,572100.0
2011-09-20 10:55:00,39.61,39.61,39.53,39.59,378600.0,29.2769,29.2769,29.2178,29.2622,378600.0
2011-09-20 11:00:00,39.59,39.68,39.58,39.67,729500.0,29.2622,29.3287,29.2548,29.3213,729500.0
2011-09-20 11:05:00,39.67,39.69,39.65,39.69,533100.0,29.3213,29.3361,29.3065,29.3361,533100.0
2011-09-20 11:10:00,39.69,39.72,39.66,39.72,776300.0,29.3361,29.3582,29.3139,29.3582,776300.0
2011-09-20 11:15:00,39.71,39.76,39.69,39.71,629600.0,29.3509,29.3878,29.3361,29.3509,629600.0
2011-09-20 11:20:00,39.7,39.71,39.58,39.6,2287200.0,29.3435,29.3509,29.2548,29.2695,2287200.0
2011-09-20 11:25:00,39.61,39.61,39.56,39.59,1814700.0,29.2769,29.2769,29.24,29.2622,1814700.0
2011-09-20 11:30:00,39.59,39.61,39.54,39.6,1392900.0,29.2622,29.2769,29.2252,29.2695,1392900.0
2011-09-20 11:35:00,39.6,39.61,39.58,39.58,424300.0,29.2695,29.2769,29.2548,29.2548,424300.0
2011-09-20 11:40:00,39.58,39.6,39.57,39.59,508400.0,29.2548,29.2695,29.2474,29.2622,508400.0
2011-09-20 11:45:00,39.59,39.66,39.58,39.65,922900.0,29.2622,29.3139,29.2548,29.3065,922900.0
2011-09-20 11:50:00,39.65,39.68,39.63,39.65,272200.0,29.3065,29.3287,29.2917,29.3065,272200.0
2011-09-20 11:55:00,39.65,39.7,39.65,39.67,244600.0,29.3065,29.3435,29.3065,29.3213,244600.0
2011-09-20 12:00:00,39.68,39.68,39.61,39.62,181100.0,29.3287,29.3287,29.2769,29.2843,181100.0
2011-09-20 12:05:00,39.63,39.63,39.55,39.58,291800.0,29.2917,29.2917,29.2326,29.2548,291800.0
2011-09-20 12:10:00,39.58,39.59,39.52,39.53,387100.0,29.2548,29.2622,29.2104,29.2178,387100.0
2011-09-20 12:15:00,39.53,39.58,39.53,39.55,425200.0,29.2178,29.2548,29.2178,29.2326,425200.0
2011-09-20 12:20:00,39.55,39.6,39.53,39.59,284000.0,29.2326,29.2695,29.2178,29.2622,284000.0
2011-09-20 12:25:00,39.58,39.6,39.57,39.57,128500.0,29.2548,29.2695,29.2474,29.2474,128500.0
2011-09-20 12:30:00,39.58,39.62,39.55,39.62,518200.0,29.2548,29.2843,29.2326,29.2843,518200.0
2011-09-20 12:35:00,39.61,39.61,39.52,39.55,542100.0,29.2769,29.2769,29.2104,29.2326,542100.0
2011-09-20 12:40:00,39.55,39.57,39.5,39.52,323600.0,29.2326,29.2474,29.1956,29.2104,323600.0
2011-09-20 12:45:00,39.53,39.55,39.51,39.55,107000.0,29.2178,29.2326,29.203,29.2326,107000.0
2011-09-20 12:50:00,39.55,39.62,39.53,39.61,278300.0,29.2326,29.2843,29.2178,29.2769,278300.0
2011-09-20 12:55:00,39.61,39.63,39.59,39.59,84000.0,29.2769,29.2917,29.2622,29.2622,84000.0
2011-09-20 13:00:00,39.59,39.63,39.59,39.63,173300.0,29.2622,29.2917,29.2622,29.2917,173300.0
2011-09-20 13:05:00,39.62,39.62,39.58,39.6,279600.0,29.2843,29.2843,29.2548,29.2695,279600.0
2011-09-20 13:10:00,39.6,39.62,39.58,39.62,219900.0,29.2695,29.2843,29.2548,29.2843,219900.0
2011-09-20 13:15:00,39.63,39.64,39.58,39.59,159300.0,29.2917,29.2991,29.2548,29.2622,159300.0
2011-09-20 13:20:00,39.59,39.6,39.55,39.59,118200.0,29.2622,29.2695,29.2326,29.2622,118200.0
2011-09-20 13:25:00,39.59,39.61,39.56,39.59,74600.0,29.2622,29.2769,29.24,29.2622,74600.0
2011-09-20 13:30:00,39.59,39.6,39.56,39.57,72500.0,29.2622,29.2695,29.24,29.2474,72500.0
2011-09-20 13:35:00,39.58,39.61,39.56,39.56,157100.0,29.2548,29.2769,29.24,29.24,157100.0
2011-09-20 13:40:00,39.55,39.56,39.51,39.51,182600.0,29.2326,29.24,29.203,29.203,182600.0
2011-09-20 13:45:00,39.51,39.54,39.49,39.53,225300.0,29.203,29.2252,29.1882,29.2178,225300.0
2011-09-20 13:50:00,39.53,39.53,39.48,39.5,351800.0,29.2178,29.2178,29.1809,29.1956,351800.0
2011-09-20 13:55:00,39.49,39.52,39.47,39.49,478800.0,29.1882,29.2104,29.1735,29.1882,478800.0
2011-09-20 14:00:00,39.49,39.49,39.45,39.46,330300.0,29.1882,29.1882,29.1587,29.1661,330300.0
2011-09-20 14:05:00,39.47,39.58,39.47,39.57,511700.0,29.1735,29.2548,29.1735,29.2474,511700.0
2011-09-20 14:10:00,39.57,39.6,39.56,39.58,251100.0,29.2474,29.2695,29.24,29.2548,251100.0
2011-09-20 14:15:00,39.59,39.61,39.56,39.57,219500.0,29.2622,29.2769,29.24,29.2474,219500.0
2011-09-20 14:20:00,39.58,39.58,39.54,39.56,185300.0,29.2548,29.2548,29.2252,29.24,185300.0
2011-09-20 14:25:00,39.56,39.59,39.54,39.58,176800.0,29.24,29.2622,29.2252,29.2548,176800.0
2011-09-20 14:30:00,39.58,39.62,39.5,39.51,265900.0,29.2548,29.2843,29.1956,29.203,265900.0
2011-09-20 14:35:00,39.51,39.52,39.47,39.48,262200.0,29.203,29.2104,29.1735,29.1809,262200.0
2011-09-20 14:40:00,39.48,39.5,39.38,39.4,995800.0,29.1809,29.1956,29.1069,29.1217,995800.0
2011-09-20 14:45:00,39.39,39.42,39.35,39.38,936100.0,29.1143,29.1365,29.0848,29.1069,936100.0
2011-09-20 14:50:00,39.39,39.4,39.33,39.39,759100.0,29.1143,29.1217,29.07,29.1143,759100.0
2011-09-20 14:55:00,39.39,39.41,39.37,39.37,137600.0,29.1143,29.1291,29.0995,29.0995,137600.0
2011-09-20 15:00:00,39.37,39.41,39.3,39.31,371800.0,29.0995,29.1291,29.0478,29.0552,371800.0
2011-09-20 15:05:00,39.3,39.3,39.15,39.16,1018500.0,29.0478,29.0478,28.9369,28.9443,1018500.0
2011-09-20 15:10:00,39.16,39.23,39.14,39.18,708700.0,28.9443,28.9961,28.9295,28.9591,708700.0
2011-09-20 15:15:00,39.18,39.21,39.14,39.15,568100.0,28.9591,28.9813,28.9295,28.9369,568100.0
2011-09-20 15:20:00,39.14,39.16,39.12,39.13,380100.0,28.9295,28.9443,28.9148,28.9222,380100.0
2011-09-20 15:25:00,39.13,39.13,39.06,39.09,625100.0,28.9222,28.9222,28.8704,28.8926,625100.0
2011-09-20 15:30:00,39.09,39.18,39.08,39.18,510400.0,28.8926,28.9591,28.8852,28.9591,510400.0
2011-09-20 15:35:00,39.17,39.22,39.14,39.21,362500.0,28.9517,28.9887,28.9295,28.9813,362500.0
2011-09-20 15:40:00,39.21,39.21,39.12,39.14,475600.0,28.9813,28.9813,28.9148,28.9295,475600.0
2011-09-20 15:45:00,39.13,39.15,39.02,39.09,1390400.0,28.9222,28.9369,28.8409,28.8926,1390400.0
2011-09-20 15:50:00,39.08,39.14,39.06,39.13,718800.0,28.8852,28.9295,28.8704,28.9222,718800.0
2011-09-20 15:55:00,39.13,39.14,39.02,39.03,3389900.0,28.9222,28.9295,28.8409,28.8482,3389900.0
2011-09-21 09:30:00,38.81,38.88,38.79,38.88,835100.0,28.6856,28.7374,28.6709,28.7374,835100.0
2011-09-21 09:35:00,38.88,38.93,38.86,38.89,656600.0,28.7374,28.7743,28.7226,28.7448,656600.0
2011-09-21 09:40:00,38.89,38.9,38.79,38.84,761300.0,28.7448,28.7522,28.6709,28.7078,761300.0
2011-09-21 09:45:00,38.83,38.91,38.81,38.84,687000.0,28.7004,28.7595,28.6856,28.7078,687000.0
2011-09-21 09:50:00,38.84,38.87,38.78,38.87,696600.0,28.7078,28.73,28.6635,28.73,696600.0
2011-09-21 09:55:00,38.87,38.92,38.84,38.89,453300.0,28.73,28.7669,28.7078,28.7448,453300.0
2011-09-21 10:00:00,38.89,38.97,38.86,38.88,512800.0,28.7448,28.8039,28.7226,28.7374,512800.0
2011-09-21 10:05:00,38.88,38.89,38.75,38.75,1696200.0,28.7374,28.7448,28.6413,28.6413,1696200.0
2011-09-21 10:10:00,38.75,38.78,38.63,38.65,2356900.0,28.6413,28.6635,28.5526,28.5674,2356900.0
2011-09-21 10:15:00,38.65,38.66,38.6,38.64,2937600.0,28.5674,28.5748,28.5304,28.56,2937600.0
2011-09-21 10:20:00,38.64,38.66,38.58,38.62,589500.0,28.56,28.5748,28.5156,28.5452,589500.0
2011-09-21 10:25:00,38.63,38.63,38.53,38.56,1649300.0,28.5526,28.5526,28.4787,28.5009,1649300.0
2011-09-21 10:30:00,38.57,38.61,38.5,38.5,1222900.0,28.5082,28.5378,28.4565,28.4565,1222900.0
2011-09-21 10:35:00,38.5,38.5,38.39,38.4,2233200.0,28.4565,28.4565,28.3752,28.3826,2233200.0
2011-09-21 10:40:00,38.41,38.46,38.39,38.45,1367700.0,28.39,28.4269,28.3752,28.4195,1367700.0
2011-09-21 10:45:00,38.45,38.46,38.37,38.38,527700.0,28.4195,28.4269,28.3604,28.3678,527700.0
2011-09-21 10:50:00,38.37,38.38,38.27,38.27,994400.0,28.3604,28.3678,28.2865,28.2865,994400.0
2011-09-21 10:55:00,38.27,38.39,38.27,38.38,619000.0,28.2865,28.3752,28.2865,28.3678,619000.0
2011-09-21 11:00:00,38.39,38.5,38.38,38.45,482400.0,28.3752,28.4565,28.3678,28.4195,482400.0
2011-09-21 11:05:00,38.45,38.56,38.44,38.52,1711700.0,28.4195,28.5009,28.4122,28.4713,1711700.0
2011-09-21 11:10:00,38.52,38.62,38.51,38.58,1516400.0,28.4713,28.5452,28.4639,28.5156,1516400.0
2011-09-21 11:15:00,38.57,38.57,38.51,38.52,438500.0,28.5082,28.5082,28.4639,28.4713,438500.0
2011-09-21 11:20:00,38.52,38.53,38.48,38.5,621700.0,28.4713,28.4787,28.4417,28.4565,621700.0
2011-09-21 11:25:00,38.5,38.58,38.49,38.57,438200.0,28.4565,28.5156,28.4491,28.5082,438200.0
2011-09-21 11:30:00,38.57,38.63,38.56,38.6,554100.0,28.5082,28.5526,28.5009,28.5304,554100.0
2011-09-21 11:35:00,38.61,38.67,38.58,38.66,583200.0,28.5378,28.5822,28.5156,28.5748,583200.0
2011-09-21 11:40:00,38.65,38.69,38.64,38.66,488700.0,28.5674,28.5969,28.56,28.5748,488700.0
2011-09-21 11:45:00,38.66,38.71,38.65,38.7,368100.0,28.5748,28.6117,28.5674,28.6043,368100.0
2011-09-21 11:50:00,38.7,38.71,38.68,38.7,162200.0,28.6043,28.6117,28.5895,28.6043,162200.0
2011-09-21 11:55:00,38.7,38.71,38.66,38.68,314600.0,28.6043,28.6117,28.5748,28.5895,314600.0
2011-09-21 12:00:00,38.68,38.71,38.66,38.7,182500.0,28.5895,28.6117,28.5748,28.6043,182500.0
2011-09-21 12:05:00,38.7,38.71,38.66,38.67,108300.0,28.6043,28.6117,28.5748,28.5822,108300.0
2011-09-21 12:10:00,38.66,38.68,38.64,38.67,173800.0,28.5748,28.5895,28.56,28.5822,173800.0
2011-09-21 12:15:00,38.67,38.72,38.67,38.7,149500.0,28.5822,28.6191,28.5822,28.6043,149500.0
2011-09-21 12:20:00,38.7,38.73,38.68,38.73,130900.0,28.6043,28.6265,28.5895,28.6265,130900.0
2011-09-21 12:25:00,38.72,38.72,38.56,38.6,999200.0,28.6191,28.6191,28.5009,28.5304,999200.0
2011-09-21 12:30:00,38.6,38.65,38.59,38.6,241000.0,28.5304,28.5674,28.523,28.5304,241000.0
2011-09-21 12:35:00,38.61,38.71,38.59,38.68,189800.0,28.5378,28.6117,28.523,28.5895,189800.0
2011-09-21 12:40:00,38.68,38.7,38.64,38.69,154600.0,28.5895,28.6043,28.56,28.5969,154600.0
2011-09-21 12:45:00,38.68,38.68,38.55,38.55,388200.0,28.5895,28.5895,28.4935,28.4935,388200.0
2011-09-21 12:50:00,38.56,38.58,38.52,38.58,303000.0,28.5009,28.5156,28.4713,28.5156,303000.0
2011-09-21 12:55:00,38.58,38.62,38.55,38.61,202100.0,28.5156,28.5452,28.4935,28.5378,202100.0
2011-09-21 13:00:00,38.61,38.66,38.56,38.61,510000.0,28.5378,28.5748,28.5009,28.5378,510000.0
2011-09-21 13:05:00,38.62,38.71,38.6,38.67,321400.0,28.5452,28.6117,28.5304,28.5822,321400.0
2011-09-21 13:10:00,38.67,38.7,38.64,38.67,462100.0,28.5822,28.6043,28.56,28.5822,462100.0
2011-09-21 13:15:00,38.66,38.68,38.6,38.61,169600.0,28.5748,28.5895,28.5304,28.5378,169600.0
2011-09-21 13:20:00,38.61,38.65,38.59,38.64,166800.0,28.5378,28.5674,28.523,28.56,166800.0
2011-09-21 13:25:00,38.65,38.67,38.62,38.64,120000.0,28.5674,28.5822,28.5452,28.56,120000.0
2011-09-21 13:30:00,38.64,38.69,38.62,38.64,168100.0,28.56,28.5969,28.5452,28.56,168100.0
2011-09-21 13:35:00,38.64,38.66,38.6,38.63,163000.0,28.56,28.5748,28.5304,28.5526,163000.0
2011-09-21 13:40:00,38.63,38.68,38.63,38.65,157700.0,28.5526,28.5895,28.5526,28.5674,157700.0
2011-09-21 13:45:00,38.65,38.67,38.62,38.63,233200.0,28.5674,28.5822,28.5452,28.5526,233200.0
2011-09-21 13:50:00,38.62,38.65,38.61,38.63,121700.0,28.5452,28.5674,28.5378,28.5526,121700.0
2011-09-21 13:55:00,38.63,38.64,38.6,38.61,218300.0,28.5526,28.56,28.5304,28.5378,218300.0
2011-09-21 14:00:00,38.61,38.63,38.57,38.63,160700.0,28.5378,28.5526,28.5082,28.5526,160700.0
2011-09-21 14:05:00,38.62,38.66,38.61,38.63,232300.0,28.5452,28.5748,28.5378,28.5526,232300.0
2011-09-21 14:10:00,38.63,38.67,38.61,38.66,500500.0,28.5526,28.5822,28.5378,28.5748,500500.0
2011-09-21 14:15:00,38.66,38.69,38.64,38.65,150900.0,28.5748,28.5969,28.56,28.5674,150900.0
2011-09-21 14:20:00,38.66,38.82,38.48,38.51,1517900.0,28.5748,28.693,28.4417,28.4639,1517900.0
2011-09-21 14:25:00,38.51,38.55,38.33,38.49,3268600.0,28.4639,28.4935,28.3309,28.4491,3268600.0
2011-09-21 14:30:00,38.5,38.62,38.4,38.41,1097100.0,28.4565,28.5452,28.3826,28.39,1097100.0
2011-09-21 14:35:00,38.41,38.41,38.12,38.18,3582200.0,28.39,28.39,28.1756,28.22,3582200.0
2011-09-21 14:40:00,38.18,38.28,38.12,38.21,2286800.0,28.22,28.2939,28.1756,28.2422,2286800.0
2011-09-21 14:45:00,38.21,38.29,38.12,38.28,3347700.0,28.2422,28.3013,28.1756,28.2939,3347700.0
2011-09-21 14:50:00,38.28,38.28,38.21,38.23,1669500.0,28.2939,28.2939,28.2422,28.2569,1669500.0
2011-09-21 14:55:00,38.23,38.23,38.17,38.18,1203200.0,28.2569,28.2569,28.2126,28.22,1203200.0
2011-09-21 15:00:00,38.17,38.25,38.12,38.24,1001500.0,28.2126,28.2717,28.1756,28.2643,1001500.0
2011-09-21 15:05:00,38.25,38.31,38.21,38.26,964500.0,28.2717,28.3161,28.2422,28.2791,964500.0
2011-09-21 15:10:00,38.27,38.51,38.24,38.38,4680100.0,28.2865,28.4639,28.2643,28.3678,4680100.0
2011-09-21 15:15:00,38.38,38.39,38.3,38.35,1211600.0,28.3678,28.3752,28.3087,28.3456,1211600.0
2011-09-21 15:20:00,38.35,38.38,38.2,38.26,1175500.0,28.3456,28.3678,28.2348,28.2791,1175500.0
2011-09-21 15:25:00,38.25,38.27,38.13,38.17,2395600.0,28.2717,28.2865,28.183,28.2126,2395600.0
2011-09-21 15:30:00,38.16,38.2,38.02,38.02,1293000.0,28.2052,28.2348,28.1017,28.1017,1293000.0
2011-09-21 15:35:00,38.02,38.02,37.85,37.87,1398700.0,28.1017,28.1017,27.9761,27.9909,1398700.0
2011-09-21 15:40:00,37.87,37.89,37.81,37.87,1170200.0,27.9909,28.0056,27.9465,27.9909,1170200.0
2011-09-21 15:45:00,37.87,37.89,37.83,37.83,1789300.0,27.9909,28.0056,27.9613,27.9613,1789300.0
2011-09-21 15:50:00,37.83,37.83,37.69,37.7,2796600.0,27.9613,27.9613,27.8578,27.8652,2796600.0
2011-09-21 15:55:00,37.69,37.7,37.56,37.58,11269400.0,27.8578,27.8652,27.7617,27.7765,11269400.0
2011-09-22 09:30:00,35.8,35.88,35.72,35.77,3365900.0,26.4609,26.52,26.4017,26.4387,3365900.0
2011-09-22 09:35:00,35.76,35.91,35.73,35.91,2375500.0,26.4313,26.5422,26.4091,26.5422,2375500.0
2011-09-22 09:40:00,35.91,35.93,35.81,35.82,2902600.0,26.5422,26.5569,26.4682,26.4756,2902600.0
2011-09-22 09:45:00,35.81,35.82,35.66,35.66,2087500.0,26.4682,26.4756,26.3574,26.3574,2087500.0
2011-09-22 09:50:00,35.66,35.7,35.6,35.64,1882300.0,26.3574,26.3869,26.313,26.3426,1882300.0
2011-09-22 09:55:00,35.64,35.65,35.44,35.46,1599600.0,26.3426,26.35,26.1948,26.2095,1599600.0
2011-09-22 10:00:00,35.46,35.69,35.46,35.69,1540000.0,26.2095,26.3795,26.2095,26.3795,1540000.0
2011-09-22 10:05:00,35.69,35.79,35.65,35.77,1638100.0,26.3795,26.4535,26.35,26.4387,1638100.0
2011-09-22 10:10:00,35.77,35.88,35.77,35.83,1950300.0,26.4387,26.52,26.4387,26.483,1950300.0
2011-09-22 10:15:00,35.83,35.93,35.78,35.92,1300100.0,26.483,26.5569,26.4461,26.5495,1300100.0
2011-09-22 10:20:00,35.92,36.09,35.91,36.0,2264700.0,26.5495,26.6752,26.5422,26.6087,2264700.0
2011-09-22 10:25:00,36.0,36.03,35.95,36.01,1338900.0,26.6087,26.6309,26.5717,26.6161,1338900.0
2011-09-22 10:30:00,36.02,36.1,35.96,36.02,1645600.0,26.6235,26.6826,26.5791,26.6235,1645600.0
2011-09-22 10:35:00,36.02,36.07,35.95,35.95,1631400.0,26.6235,26.6604,26.5717,26.5717,1631400.0
2011-09-22 10:40:00,35.96,36.04,35.88,36.04,1534900.0,26.5791,26.6382,26.52,26.6382,1534900.0
2011-09-22 10:45:00,36.04,36.1,36.0,36.05,1201200.0,26.6382,26.6826,26.6087,26.6456,1201200.0
2011-09-22 10:50:00,36.05,36.05,35.88,35.89,1949000.0,26.6456,26.6456,26.52,26.5274,1949000.0
2011-09-22 10:55:00,35.89,35.93,35.76,35.79,1265200.0,26.5274,26.5569,26.4313,26.4535,1265200.0
2011-09-22 11:00:00,35.79,35.87,35.74,35.77,1625000.0,26.4535,26.5126,26.4165,26.4387,1625000.0
2011-09-22 11:05:00,35.77,35.79,35.71,35.71,1143800.0,26.4387,26.4535,26.3943,26.3943,1143800.0
2011-09-22 11:10:00,35.71,35.8,35.71,35.74,1927600.0,26.3943,26.4609,26.3943,26.4165,1927600.0
2011-09-22 11:15:00,35.74,35.75,35.67,35.75,1505700.0,26.4165,26.4239,26.3648,26.4239,1505700.0
2011-09-22 11:20:00,35.75,35.78,35.68,35.76,2083800.0,26.4239,26.4461,26.3722,26.4313,2083800.0
2011-09-22 11:25:00,35.76,35.78,35.71,35.77,2741200.0,26.4313,26.4461,26.3943,26.4387,2741200.0
2011-09-22 11:30:00,35.77,35.82,35.73,35.78,1831700.0,26.4387,26.4756,26.4091,26.4461,1831700.0
2011-09-22 11:35:00,35.77,35.8,35.73,35.75,574600.0,26.4387,26.4609,26.4091,26.4239,574600.0
2011-09-22 11:40:00,35.74,35.74,35.64,35.7,650500.0,26.4165,26.4165,26.3426,26.3869,650500.0
2011-09-22 11:45:00,35.7,35.72,35.57,35.57,3214200.0,26.3869,26.4017,26.2909,26.2909,3214200.0
2011-09-22 11:50:00,35.57,35.59,35.47,35.48,2208200.0,26.2909,26.3056,26.2169,26.2243,2208200.0
2011-09-22 11:55:00,35.47,35.51,35.39,35.4,2012700.0,26.2169,26.2465,26.1578,26.1652,2012700.0
2011-09-22 12:00:00,35.4,35.41,35.27,35.27,1771700.0,26.1652,26.1726,26.0691,26.0691,1771700.0
2011-09-22 12:05:00,35.27,35.3,35.21,35.24,2288500.0,26.0691,26.0913,26.0248,26.0469,2288500.0
2011-09-22 12:10:00,35.24,35.28,35.17,35.19,1599900.0,26.0469,26.0765,25.9952,26.01,1599900.0
2011-09-22 12:15:00,35.19,35.19,35.02,35.12,1967300.0,26.01,26.01,25.8843,25.9582,1967300.0
2011-09-22 12:20:00,35.12,35.13,35.01,35.07,2037700.0,25.9582,25.9656,25.8769,25.9213,2037700.0
2011-09-22 12:25:00,35.07,35.24,35.07,35.2,1761000.0,25.9213,26.0469,25.9213,26.0174,1761000.0
2011-09-22 12:30:00,35.2,35.25,35.18,35.19,944900.0,26.0174,26.0543,26.0026,26.01,944900.0
2011-09-22 12:35:00,35.2,35.31,35.19,35.27,863100.0,26.0174,26.0987,26.01,26.0691,863100.0
2011-09-22 12:40:00,35.27,35.33,35.27,35.33,811900.0,26.0691,26.1135,26.0691,26.1135,811900.0
2011-09-22 12:45:00,35.33,35.43,35.31,35.43,1130500.0,26.1135,26.1874,26.0987,26.1874,1130500.0
2011-09-22 12:50:00,35.43,35.5,35.42,35.45,1157000.0,26.1874,26.2391,26.18,26.2022,1157000.0
2011-09-22 12:55:00,35.45,35.52,35.44,35.5,883500.0,26.2022,26.2539,26.1948,26.2391,883500.0
2011-09-22 13:00:00,35.5,35.52,35.38,35.39,657000.0,26.2391,26.2539,26.1504,26.1578,657000.0
2011-09-22 13:05:00,35.39,35.41,35.33,35.34,1749900.0,26.1578,26.1726,26.1135,26.1209,1749900.0
2011-09-22 13:10:00,35.34,35.36,35.3,35.33,922100.0,26.1209,26.1356,26.0913,26.1135,922100.0
2011-09-22 13:15:00,35.32,35.32,35.28,35.3,287800.0,26.1061,26.1061,26.0765,26.0913,287800.0
2011-09-22 13:20:00,35.3,35.3,35.19,35.2,780000.0,26.0913,26.0913,26.01,26.0174,780000.0
2011-09-22 13:25:00,35.2,35.29,35.16,35.23,1206600.0,26.0174,26.0839,25.9878,26.0395,1206600.0
2011-09-22 13:30:00,35.23,35.23,35.15,35.18,1180400.0,26.0395,26.0395,25.9804,26.0026,1180400.0
2011-09-22 13:35:00,35.18,35.19,35.09,35.17,934400.0,26.0026,26.01,25.9361,25.9952,934400.0
2011-09-22 13:40:00,35.16,35.22,35.12,35.14,654200.0,25.9878,26.0322,25.9582,25.973,654200.0
2011-09-22 13:45:00,35.13,35.15,35.09,35.09,822100.0,25.9656,25.9804,25.9361,25.9361,822100.0
2011-09-22 13:50:00,35.09,35.12,35.02,35.03,633500.0,25.9361,25.9582,25.8843,25.8917,633500.0
2011-09-22 13:55:00,35.02,35.04,34.89,34.9,854100.0,25.8843,25.8991,25.7882,25.7956,854100.0
2011-09-22 14:00:00,34.9,34.93,34.83,34.87,1229600.0,25.7956,25.8178,25.7439,25.7735,1229600.0
2011-09-22 14:05:00,34.86,34.98,34.84,34.95,1013500.0,25.7661,25.8548,25.7513,25.8326,1013500.0
2011-09-22 14:10:00,34.95,35.01,34.91,35.0,863000.0,25.8326,25.8769,25.803,25.8695,863000.0
2011-09-22 14:15:00,35.0,35.02,34.88,34.92,732100.0,25.8695,25.8843,25.7809,25.8104,732100.0
2011-09-22 14:20:00,34.92,35.32,34.92,35.24,1783200.0,25.8104,26.1061,25.8104,26.0469,1783200.0
2011-09-22 14:25:00,35.25,35.32,35.11,35.23,1609600.0,26.0543,26.1061,25.9509,26.0395,1609600.0
2011-09-22 14:30:00,35.24,35.26,35.02,35.06,1404300.0,26.0469,26.0617,25.8843,25.9139,1404300.0
2011-09-22 14:35:00,35.06,35.14,34.95,34.97,1142400.0,25.9139,25.973,25.8326,25.8474,1142400.0
2011-09-22 14:40:00,34.98,35.15,34.94,35.1,1317800.0,25.8548,25.9804,25.8252,25.9435,1317800.0
2011-09-22 14:45:00,35.1,35.15,35.06,35.06,1741300.0,25.9435,25.9804,25.9139,25.9139,1741300.0
2011-09-22 14:50:00,35.07,35.09,35.02,35.05,1180400.0,25.9213,25.9361,25.8843,25.9065,1180400.0
2011-09-22 14:55:00,35.06,35.09,34.91,34.91,905500.0,25.9139,25.9361,25.803,25.803,905500.0
2011-09-22 15:00:00,34.91,34.92,34.82,34.84,1196200.0,25.803,25.8104,25.7365,25.7513,1196200.0
2011-09-22 15:05:00,34.84,34.92,34.77,34.92,1363600.0,25.7513,25.8104,25.6995,25.8104,1363600.0
2011-09-22 15:10:00,34.91,34.95,34.86,34.87,775400.0,25.803,25.8326,25.7661,25.7735,775400.0
2011-09-22 15:15:00,34.86,34.93,34.84,34.91,1579400.0,25.7661,25.8178,25.7513,25.803,1579400.0
2011-09-22 15:20:00,34.91,34.91,34.72,34.72,2298200.0,25.803,25.803,25.6626,25.6626,2298200.0
2011-09-22 15:25:00,34.72,34.89,34.71,34.89,1254600.0,25.6626,25.7882,25.6552,25.7882,1254600.0
2011-09-22 15:30:00,34.9,35.0,34.79,34.82,3521200.0,25.7956,25.8695,25.7143,25.7365,3521200.0
2011-09-22 15:35:00,34.81,34.91,34.7,34.91,2817200.0,25.7291,25.803,25.6478,25.803,2817200.0
2011-09-22 15:40:00,34.91,34.99,34.84,34.89,2564200.0,25.803,25.8622,25.7513,25.7882,2564200.0
2011-09-22 15:45:00,34.88,35.18,34.84,35.09,3312000.0,25.7809,26.0026,25.7513,25.9361,3312000.0
2011-09-22 15:50:00,35.09,35.12,34.95,34.96,4925100.0,25.9361,25.9582,25.8326,25.84,4925100.0
2011-09-22 15:55:00,34.97,35.14,34.93,34.97,9892000.0,25.8474,25.973,25.8178,25.8474,9892000.0
2011-09-23 09:30:00,35.39,35.41,35.13,35.23,5128700.0,26.1578,26.1726,25.9656,26.0395,5128700.0
2011-09-23 09:35:00,35.23,35.38,35.23,35.31,2836000.0,26.0395,26.1504,26.0395,26.0987,2836000.0
2011-09-23 09:40:00,35.32,35.39,35.23,35.36,1897500.0,26.1061,26.1578,26.0395,26.1356,1897500.0
2011-09-23 09:45:00,35.36,35.49,35.36,35.43,2755400.0,26.1356,26.2317,26.1356,26.1874,2755400.0
2011-09-23 09:50:00,35.43,35.66,35.39,35.65,2583700.0,26.1874,26.3574,26.1578,26.35,2583700.0
2011-09-23 09:55:00,35.65,35.72,35.56,35.57,2109400.0,26.35,26.4017,26.2835,26.2909,2109400.0
2011-09-23 10:00:00,35.57,35.63,35.46,35.46,1125800.0,26.2909,26.3352,26.2095,26.2095,1125800.0
2011-09-23 10:05:00,35.46,35.51,35.41,35.47,1097500.0,26.2095,26.2465,26.1726,26.2169,1097500.0
2011-09-23 10:10:00,35.47,35.5,35.33,35.37,1331100.0,26.2169,26.2391,26.1135,26.143,1331100.0
2011-09-23 10:15:00,35.38,35.45,35.3,35.3,866500.0,26.1504,26.2022,26.0913,26.0913,866500.0
2011-09-23 10:20:00,35.31,35.34,35.28,35.31,1391800.0,26.0987,26.1209,26.0765,26.0987,1391800.0
2011-09-23 10:25:00,35.31,35.38,35.3,35.36,1182100.0,26.0987,26.1504,26.0913,26.1356,1182100.0
2011-09-23 10:30:00,35.36,35.42,35.34,35.35,1237300.0,26.1356,26.18,26.1209,26.1282,1237300.0
2011-09-23 10:35:00,35.36,35.43,35.34,35.42,1852600.0,26.1356,26.1874,26.1209,26.18,1852600.0
2011-09-23 10:40:00,35.41,35.43,35.34,35.42,827700.0,26.1726,26.1874,26.1209,26.18,827700.0
2011-09-23 10:45:00,35.42,35.6,35.42,35.58,925400.0,26.18,26.313,26.18,26.2982,925400.0
2011-09-23 10:50:00,35.59,35.68,35.59,35.66,1512500.0,26.3056,26.3722,26.3056,26.3574,1512500.0
2011-09-23 10:55:00,35.67,35.71,35.62,35.65,1350600.0,26.3648,26.3943,26.3278,26.35,1350600.0
2011-09-23 11:00:00,35.66,35.67,35.6,35.61,566700.0,26.3574,26.3648,26.313,26.3204,566700.0
2011-09-23 11:05:00,35.62,35.78,35.61,35.78,960400.0,26.3278,26.4461,26.3204,26.4461,960400.0
2011-09-23 11:10:00,35.78,35.83,35.74,35.74,1336000.0,26.4461,26.483,26.4165,26.4165,1336000.0
2011-09-23 11:15:00,35.75,35.85,35.72,35.82,835600.0,26.4239,26.4978,26.4017,26.4756,835600.0
2011-09-23 11:20:00,35.83,35.93,35.83,35.9,947800.0,26.483,26.5569,26.483,26.5348,947800.0
2011-09-23 11:25:00,35.91,35.93,35.83,35.87,962500.0,26.5422,26.5569,26.483,26.5126,962500.0
2011-09-23 11:30:00,35.88,35.89,35.78,35.83,1027400.0,26.52,26.5274,26.4461,26.483,1027400.0
2011-09-23 11:35:00,35.83,35.84,35.68,35.7,1094800.0,26.483,26.4904,26.3722,26.3869,1094800.0
2011-09-23 11:40:00,35.7,35.74,35.69,35.69,1128300.0,26.3869,26.4165,26.3795,26.3795,1128300.0
2011-09-23 11:45:00,35.7,35.71,35.68,35.68,692000.0,26.3869,26.3943,26.3722,26.3722,692000.0
2011-09-23 11:50:00,35.68,35.68,35.6,35.62,682600.0,26.3722,26.3722,26.313,26.3278,682600.0
2011-09-23 11:55:00,35.62,35.63,35.56,35.63,1709500.0,26.3278,26.3352,26.2835,26.3352,1709500.0
2011-09-23 12:00:00,35.62,35.62,35.5,35.53,680100.0,26.3278,26.3278,26.2391,26.2613,680100.0
2011-09-23 12:05:00,35.53,35.6,35.52,35.58,641100.0,26.2613,26.313,26.2539,26.2982,641100.0
2011-09-23 12:10:00,35.58,35.58,35.51,35.52,685000.0,26.2982,26.2982,26.2465,26.2539,685000.0
2011-09-23 12:15:00,35.53,35.62,35.52,35.62,479300.0,26.2613,26.3278,26.2539,26.3278,479300.0
2011-09-23 12:20:00,35.62,35.62,35.54,35.54,185000.0,26.3278,26.3278,26.2687,26.2687,185000.0
2011-09-23 12:25:00,35.53,35.56,35.41,35.46,445100.0,26.2613,26.2835,26.1726,26.2095,445100.0
2011-09-23 12:30:00,35.46,35.5,35.44,35.49,350200.0,26.2095,26.2391,26.1948,26.2317,350200.0
2011-09-23 12:35:00,35.5,35.5,35.42,35.42,344100.0,26.2391,26.2391,26.18,26.18,344100.0
2011-09-23 12:40:00,35.43,35.43,35.29,35.32,1386700.0,26.1874,26.1874,26.0839,26.1061,1386700.0
2011-09-23 12:45:00,35.32,35.55,35.3,35.41,1120100.0,26.1061,26.2761,26.0913,26.1726,1120100.0
2011-09-23 12:50:00,35.41,35.58,35.41,35.48,827300.0,26.1726,26.2982,26.1726,26.2243,827300.0
2011-09-23 12:55:00,35.48,35.5,35.39,35.42,441800.0,26.2243,26.2391,26.1578,26.18,441800.0
2011-09-23 13:00:00,35.42,35.5,35.39,35.47,577600.0,26.18,26.2391,26.1578,26.2169,577600.0
2011-09-23 13:05:00,35.47,35.47,35.34,35.36,615600.0,26.2169,26.2169,26.1209,26.1356,615600.0
2011-09-23 13:10:00,35.36,35.5,35.35,35.45,574000.0,26.1356,26.2391,26.1282,26.2022,574000.0
2011-09-23 13:15:00,35.45,35.47,35.35,35.38,915000.0,26.2022,26.2169,26.1282,26.1504,915000.0
2011-09-23 13:20:00,35.37,35.43,35.37,35.42,332200.0,26.143,26.1874,26.143,26.18,332200.0
2011-09-23 13:25:00,35.42,35.51,35.41,35.45,335500.0,26.18,26.2465,26.1726,26.2022,335500.0
2011-09-23 13:30:00,35.45,35.58,35.44,35.53,1067100.0,26.2022,26.2982,26.1948,26.2613,1067100.0
2011-09-23 13:35:00,35.53,35.59,35.51,35.56,461300.0,26.2613,26.3056,26.2465,26.2835,461300.0
2011-09-23 13:40:00,35.56,35.67,35.53,35.66,854700.0,26.2835,26.3648,26.2613,26.3574,854700.0
2011-09-23 13:45:00,35.66,35.71,35.63,35.71,504000.0,26.3574,26.3943,26.3352,26.3943,504000.0
2011-09-23 13:50:00,35.71,35.73,35.66,35.69,764100.0,26.3943,26.4091,26.3574,26.3795,764100.0
2011-09-23 13:55:00,35.69,35.76,35.68,35.75,583100.0,26.3795,26.4313,26.3722,26.4239,583100.0
2011-09-23 14:00:00,35.75,35.81,35.74,35.76,752100.0,26.4239,26.4682,26.4165,26.4313,752100.0
2011-09-23 14:05:00,35.76,35.76,35.67,35.71,572200.0,26.4313,26.4313,26.3648,26.3943,572200.0
2011-09-23 14:10:00,35.71,35.71,35.59,35.6,435100.0,26.3943,26.3943,26.3056,26.313,435100.0
2011-09-23 14:15:00,35.6,35.66,35.6,35.64,354100.0,26.313,26.3574,26.313,26.3426,354100.0
2011-09-23 14:20:00,35.64,35.65,35.57,35.57,486800.0,26.3426,26.35,26.2909,26.2909,486800.0
2011-09-23 14:25:00,35.57,35.59,35.53,35.57,533900.0,26.2909,26.3056,26.2613,26.2909,533900.0
2011-09-23 14:30:00,35.56,35.63,35.56,35.59,457000.0,26.2835,26.3352,26.2835,26.3056,457000.0
2011-09-23 14:35:00,35.58,35.64,35.58,35.63,317100.0,26.2982,26.3426,26.2982,26.3352,317100.0
2011-09-23 14:40:00,35.63,35.66,35.6,35.65,794700.0,26.3352,26.3574,26.313,26.35,794700.0
2011-09-23 14:45:00,35.65,35.66,35.5,35.54,1148700.0,26.35,26.3574,26.2391,26.2687,1148700.0
2011-09-23 14:50:00,35.54,35.59,35.5,35.59,856600.0,26.2687,26.3056,26.2391,26.3056,856600.0
2011-09-23 14:55:00,35.59,35.61,35.53,35.54,639100.0,26.3056,26.3204,26.2613,26.2687,639100.0
2011-09-23 15:00:00,35.54,35.67,35.54,35.62,455700.0,26.2687,26.3648,26.2687,26.3278,455700.0
2011-09-23 15:05:00,35.61,35.66,35.56,35.62,476100.0,26.3204,26.3574,26.2835,26.3278,476100.0
2011-09-23 15:10:00,35.63,35.72,35.59,35.7,687700.0,26.3352,26.4017,26.3056,26.3869,687700.0
2011-09-23 15:15:00,35.7,35.73,35.65,35.69,651500.0,26.3869,26.4091,26.35,26.3795,651500.0
2011-09-23 15:20:00,35.69,35.77,35.68,35.74,801900.0,26.3795,26.4387,26.3722,26.4165,801900.0
2011-09-23 15:25:00,35.74,35.82,35.74,35.81,932100.0,26.4165,26.4756,26.4165,26.4682,932100.0
2011-09-23 15:30:00,35.81,35.83,35.76,35.78,970700.0,26.4682,26.483,26.4313,26.4461,970700.0
2011-09-23 15:35:00,35.78,35.86,35.78,35.84,1283800.0,26.4461,26.5052,26.4461,26.4904,1283800.0
2011-09-23 15:40:00,35.84,35.87,35.76,35.77,1240400.0,26.4904,26.5126,26.4313,26.4387,1240400.0
2011-09-23 15:45:00,35.78,35.8,35.74,35.75,1899800.0,26.4461,26.4609,26.4165,26.4239,1899800.0
2011-09-23 15:50:00,35.75,35.76,35.71,35.73,1704500.0,26.4239,26.4313,26.3943,26.4091,1704500.0
2011-09-23 15:55:00,35.73,35.88,35.72,35.86,6648000.0,26.4091,26.52,26.4017,26.5052,6648000.0
2011-09-26 09:30:00,35.57,35.69,35.5,35.54,1861800.0,26.2909,26.3795,26.2391,26.2687,1861800.0
2011-09-26 09:35:00,35.52,35.62,35.46,35.56,3323900.0,26.2539,26.3278,26.2095,26.2835,3323900.0
2011-09-26 09:40:00,35.55,35.65,35.53,35.65,1549100.0,26.2761,26.35,26.2613,26.35,1549100.0
2011-09-26 09:45:00,35.65,35.67,35.56,35.65,1085200.0,26.35,26.3648,26.2835,26.35,1085200.0
2011-09-26 09:50:00,35.66,35.66,35.47,35.51,1103900.0,26.3574,26.3574,26.2169,26.2465,1103900.0
2011-09-26 09:55:00,35.5,35.51,35.37,35.38,831000.0,26.2391,26.2465,26.143,26.1504,831000.0
2011-09-26 10:00:00,35.38,35.42,35.28,35.33,1384500.0,26.1504,26.18,26.0765,26.1135,1384500.0
2011-09-26 10:05:00,35.33,35.34,35.2,35.27,1455100.0,26.1135,26.1209,26.0174,26.0691,1455100.0
2011-09-26 10:10:00,35.28,35.28,35.11,35.15,2724900.0,26.0765,26.0765,25.9509,25.9804,2724900.0
2011-09-26 10:15:00,35.16,35.16,35.09,35.14,1305400.0,25.9878,25.9878,25.9361,25.973,1305400.0
2011-09-26 10:20:00,35.13,35.31,35.13,35.29,1538400.0,25.9656,26.0987,25.9656,26.0839,1538400.0
2011-09-26 10:25:00,35.3,35.39,35.29,35.38,1935000.0,26.0913,26.1578,26.0839,26.1504,1935000.0
2011-09-26 10:30:00,35.39,35.39,35.28,35.29,2007000.0,26.1578,26.1578,26.0765,26.0839,2007000.0
2011-09-26 10:35:00,35.28,35.29,35.12,35.17,2328000.0,26.0765,26.0839,25.9582,25.9952,2328000.0
2011-09-26 10:40:00,35.17,35.34,35.13,35.33,707700.0,25.9952,26.1209,25.9656,26.1135,707700.0
2011-09-26 10:45:00,35.32,35.36,35.21,35.23,498100.0,26.1061,26.1356,26.0248,26.0395,498100.0
2011-09-26 10:50:00,35.21,35.49,35.21,35.47,1619700.0,26.0248,26.2317,26.0248,26.2169,1619700.0
2011-09-26 10:55:00,35.47,35.53,35.4,35.51,2459200.0,26.2169,26.2613,26.1652,26.2465,2459200.0
2011-09-26 11:00:00,35.5,35.55,35.45,35.5,813600.0,26.2391,26.2761,26.2022,26.2391,813600.0
2011-09-26 11:05:00,35.5,35.63,35.5,35.54,3036600.0,26.2391,26.3352,26.2391,26.2687,3036600.0
2011-09-26 11:10:00,35.54,35.64,35.51,35.62,3131600.0,26.2687,26.3426,26.2465,26.3278,3131600.0
2011-09-26 11:15:00,35.63,35.68,35.58,35.66,630000.0,26.3352,26.3722,26.2982,26.3574,630000.0
2011-09-26 11:20:00,35.66,35.71,35.6,35.69,590900.0,26.3574,26.3943,26.313,26.3795,590900.0
2011-09-26 11:25:00,35.69,35.71,35.6,35.68,491000.0,26.3795,26.3943,26.313,26.3722,491000.0
2011-09-26 11:30:00,35.69,35.7,35.59,35.64,534800.0,26.3795,26.3869,26.3056,26.3426,534800.0
2011-09-26 11:35:00,35.64,35.71,35.59,35.69,373800.0,26.3426,26.3943,26.3056,26.3795,373800.0
2011-09-26 11:40:00,35.68,35.81,35.68,35.79,581700.0,26.3722,26.4682,26.3722,26.4535,581700.0
2011-09-26 11:45:00,35.81,35.81,35.73,35.78,566600.0,26.4682,26.4682,26.4091,26.4461,566600.0
2011-09-26 11:50:00,35.78,35.79,35.69,35.76,1082400.0,26.4461,26.4535,26.3795,26.4313,1082400.0
2011-09-26 11:55:00,35.77,35.79,35.74,35.77,609100.0,26.4387,26.4535,26.4165,26.4387,609100.0
2011-09-26 12:00:00,35.78,35.78,35.7,35.71,573600.0,26.4461,26.4461,26.3869,26.3943,573600.0
2011-09-26 12:05:00,35.71,35.74,35.69,35.7,374500.0,26.3943,26.4165,26.3795,26.3869,374500.0
2011-09-26 12:10:00,35.7,35.7,35.65,35.67,554700.0,26.3869,26.3869,26.35,26.3648,554700.0
2011-09-26 12:15:00,35.67,35.72,35.63,35.7,350400.0,26.3648,26.4017,26.3352,26.3869,350400.0
2011-09-26 12:20:00,35.71,35.77,35.67,35.67,285700.0,26.3943,26.4387,26.3648,26.3648,285700.0
2011-09-26 12:25:00,35.67,35.73,35.64,35.7,157900.0,26.3648,26.4091,26.3426,26.3869,157900.0
2011-09-26 12:30:00,35.7,35.72,35.66,35.7,159600.0,26.3869,26.4017,26.3574,26.3869,159600.0
2011-09-26 12:35:00,35.7,35.73,35.68,35.7,142600.0,26.3869,26.4091,26.3722,26.3869,142600.0
2011-09-26 12:40:00,35.7,35.7,35.6,35.61,466000.0,26.3869,26.3869,26.313,26.3204,466000.0
2011-09-26 12:45:00,35.61,35.62,35.52,35.52,394900.0,26.3204,26.3278,26.2539,26.2539,394900.0
2011-09-26 12:50:00,35.52,35.56,35.51,35.55,225100.0,26.2539,26.2835,26.2465,26.2761,225100.0
2011-09-26 12:55:00,35.55,35.57,35.47,35.55,1044600.0,26.2761,26.2909,26.2169,26.2761,1044600.0
2011-09-26 13:00:00,35.54,35.54,35.41,35.44,437700.0,26.2687,26.2687,26.1726,26.1948,437700.0
2011-09-26 13:05:00,35.44,35.5,35.39,35.46,689700.0,26.1948,26.2391,26.1578,26.2095,689700.0
2011-09-26 13:10:00,35.46,35.48,35.37,35.4,412600.0,26.2095,26.2243,26.143,26.1652,412600.0
2011-09-26 13:15:00,35.4,35.46,35.38,35.45,220500.0,26.1652,26.2095,26.1504,26.2022,220500.0
2011-09-26 13:20:00,35.45,35.55,35.45,35.52,536300.0,26.2022,26.2761,26.2022,26.2539,536300.0
2011-09-26 13:25:00,35.54,35.58,35.51,35.53,342600.0,26.2687,26.2982,26.2465,26.2613,342600.0
2011-09-26 13:30:00,35.53,35.61,35.5,35.5,242600.0,26.2613,26.3204,26.2391,26.2391,242600.0
2011-09-26 13:35:00,35.5,35.52,35.45,35.52,252000.0,26.2391,26.2539,26.2022,26.2539,252000.0
2011-09-26 13:40:00,35.53,35.55,35.46,35.48,219100.0,26.2613,26.2761,26.2095,26.2243,219100.0
2011-09-26 13:45:00,35.49,35.57,35.48,35.51,245400.0,26.2317,26.2909,26.2243,26.2465,245400.0
2011-09-26 13:50:00,35.5,35.58,35.48,35.58,297300.0,26.2391,26.2982,26.2243,26.2982,297300.0
2011-09-26 13:55:00,35.58,35.61,35.57,35.59,346800.0,26.2982,26.3204,26.2909,26.3056,346800.0
2011-09-26 14:00:00,35.59,35.75,35.57,35.74,911000.0,26.3056,26.4239,26.2909,26.4165,911000.0
2011-09-26 14:05:00,35.73,35.78,35.69,35.73,973100.0,26.4091,26.4461,26.3795,26.4091,973100.0
2011-09-26 14:10:00,35.74,35.77,35.66,35.67,594700.0,26.4165,26.4387,26.3574,26.3648,594700.0
2011-09-26 14:15:00,35.67,35.72,35.64,35.68,422700.0,26.3648,26.4017,26.3426,26.3722,422700.0
2011-09-26 14:20:00,35.68,35.75,35.65,35.7,278100.0,26.3722,26.4239,26.35,26.3869,278100.0
2011-09-26 14:25:00,35.71,35.75,35.69,35.7,273800.0,26.3943,26.4239,26.3795,26.3869,273800.0
2011-09-26 14:30:00,35.7,35.8,35.65,35.8,375600.0,26.3869,26.4609,26.35,26.4609,375600.0
2011-09-26 14:35:00,35.8,35.84,35.77,35.79,568600.0,26.4609,26.4904,26.4387,26.4535,568600.0
2011-09-26 14:40:00,35.79,35.84,35.78,35.82,552100.0,26.4535,26.4904,26.4461,26.4756,552100.0
2011-09-26 14:45:00,35.82,35.87,35.8,35.8,457600.0,26.4756,26.5126,26.4609,26.4609,457600.0
2011-09-26 14:50:00,35.8,35.82,35.75,35.79,402900.0,26.4609,26.4756,26.4239,26.4535,402900.0
2011-09-26 14:55:00,35.79,35.88,35.78,35.87,429500.0,26.4535,26.52,26.4461,26.5126,429500.0
2011-09-26 15:00:00,35.87,35.99,35.87,35.98,896600.0,26.5126,26.6013,26.5126,26.5939,896600.0
2011-09-26 15:05:00,35.97,35.99,35.91,35.99,1269300.0,26.5865,26.6013,26.5422,26.6013,1269300.0
2011-09-26 15:10:00,35.99,36.09,35.97,36.08,1629500.0,26.6013,26.6752,26.5865,26.6678,1629500.0
2011-09-26 15:15:00,36.08,36.15,36.03,36.14,944200.0,26.6678,26.7195,26.6309,26.7122,944200.0
2011-09-26 15:20:00,36.15,36.15,36.09,36.13,988600.0,26.7195,26.7195,26.6752,26.7048,988600.0
2011-09-26 15:25:00,36.12,36.15,36.09,36.14,437900.0,26.6974,26.7195,26.6752,26.7122,437900.0
2011-09-26 15:30:00,36.14,36.14,36.09,36.12,579000.0,26.7122,26.7122,26.6752,26.6974,579000.0
2011-09-26 15:35:00,36.12,36.22,36.11,36.21,752000.0,26.6974,26.7713,26.69,26.7639,752000.0
2011-09-26 15:40:00,36.22,36.3,36.2,36.3,1571900.0,26.7713,26.8304,26.7565,26.8304,1571900.0
2011-09-26 15:45:00,36.3,36.37,36.29,36.34,1584000.0,26.8304,26.8822,26.823,26.86,1584000.0
2011-09-26 15:50:00,36.34,36.39,36.34,36.38,2814900.0,26.86,26.8969,26.86,26.8895,2814900.0
2011-09-26 15:55:00,36.38,36.47,36.36,36.36,8731100.0,26.8895,26.9561,26.8748,26.8748,8731100.0
2011-09-27 09:30:00,37.61,37.67,37.57,37.62,4196800.0,27.7987,27.843,27.7691,27.8061,4196800.0
2011-09-27 09:35:00,37.62,37.66,37.58,37.64,2713200.0,27.8061,27.8356,27.7765,27.8209,2713200.0
2011-09-27 09:40:00,37.64,37.64,37.51,37.53,2219700.0,27.8209,27.8209,27.7248,27.7395,2219700.0
2011-09-27 09:45:00,37.53,37.61,37.5,37.59,1844500.0,27.7395,27.7987,27.7174,27.7839,1844500.0
2011-09-27 09:50:00,37.59,37.77,37.59,37.72,2806000.0,27.7839,27.9169,27.7839,27.88,2806000.0
2011-09-27 09:55:00,37.72,37.87,37.7,37.78,3602000.0,27.88,27.9909,27.8652,27.9243,3602000.0
2011-09-27 10:00:00,37.77,37.81,37.57,37.58,1716400.0,27.9169,27.9465,27.7691,27.7765,1716400.0
2011-09-27 10:05:00,37.57,37.63,37.56,37.58,719700.0,27.7691,27.8135,27.7617,27.7765,719700.0
2011-09-27 10:10:00,37.59,37.67,37.55,37.58,1098600.0,27.7839,27.843,27.7543,27.7765,1098600.0
2011-09-27 10:15:00,37.59,37.65,37.5,37.54,1269400.0,27.7839,27.8282,27.7174,27.7469,1269400.0
2011-09-27 10:20:00,37.54,37.63,37.52,37.61,707100.0,27.7469,27.8135,27.7322,27.7987,707100.0
2011-09-27 10:25:00,37.61,37.77,37.6,37.75,2584500.0,27.7987,27.9169,27.7913,27.9022,2584500.0
2011-09-27 10:30:00,37.75,37.76,37.71,37.73,1270300.0,27.9022,27.9095,27.8726,27.8874,1270300.0
2011-09-27 10:35:00,37.74,37.8,37.74,37.79,6811400.0,27.8948,27.9391,27.8948,27.9317,6811400.0
2011-09-27 10:40:00,37.79,37.84,37.77,37.82,1691900.0,27.9317,27.9687,27.9169,27.9539,1691900.0
2011-09-27 10:45:00,37.81,37.96,37.8,37.96,2357200.0,27.9465,28.0574,27.9391,28.0574,2357200.0
2011-09-27 10:50:00,37.96,38.01,37.95,38.0,1948200.0,28.0574,28.0943,28.05,28.0869,1948200.0
2011-09-27 10:55:00,38.0,38.14,37.98,38.12,2575000.0,28.0869,28.1904,28.0722,28.1756,2575000.0
2011-09-27 11:00:00,38.12,38.14,38.06,38.1,2415400.0,28.1756,28.1904,28.1313,28.1609,2415400.0
2011-09-27 11:05:00,38.1,38.11,38.03,38.03,729300.0,28.1609,28.1682,28.1091,28.1091,729300.0
2011-09-27 11:10:00,38.03,38.07,38.0,38.01,413400.0,28.1091,28.1387,28.0869,28.0943,413400.0
2011-09-27 11:15:00,38.01,38.06,37.96,38.0,1231100.0,28.0943,28.1313,28.0574,28.0869,1231100.0
2011-09-27 11:20:00,38.01,38.01,37.92,37.94,909000.0,28.0943,28.0943,28.0278,28.0426,909000.0
2011-09-27 11:25:00,37.95,37.99,37.92,37.93,928700.0,28.05,28.0795,28.0278,28.0352,928700.0
2011-09-27 11:30:00,37.94,37.98,37.92,37.97,275600.0,28.0426,28.0722,28.0278,28.0648,275600.0
2011-09-27 11:35:00,37.98,38.01,37.97,37.97,244200.0,28.0722,28.0943,28.0648,28.0648,244200.0
2011-09-27 11:40:00,37.97,37.98,37.92,37.92,405400.0,28.0648,28.0722,28.0278,28.0278,405400.0
2011-09-27 11:45:00,37.92,37.92,37.86,37.87,609500.0,28.0278,28.0278,27.9835,27.9909,609500.0
2011-09-27 11:50:00,37.87,37.91,37.86,37.91,293300.0,27.9909,28.0204,27.9835,28.0204,293300.0
2011-09-27 11:55:00,37.91,37.97,37.89,37.95,565400.0,28.0204,28.0648,28.0056,28.05,565400.0
2011-09-27 12:00:00,37.95,37.96,37.92,37.96,387900.0,28.05,28.0574,28.0278,28.0574,387900.0
2011-09-27 12:05:00,37.95,38.0,37.93,37.99,474900.0,28.05,28.0869,28.0352,28.0795,474900.0
2011-09-27 12:10:00,37.99,38.03,37.98,38.03,589700.0,28.0795,28.1091,28.0722,28.1091,589700.0
2011-09-27 12:15:00,38.03,38.05,38.0,38.01,315500.0,28.1091,28.1239,28.0869,28.0943,315500.0
2011-09-27 12:20:00,38.02,38.07,38.0,38.01,600100.0,28.1017,28.1387,28.0869,28.0943,600100.0
2011-09-27 12:25:00,38.02,38.03,37.98,37.99,369400.0,28.1017,28.1091,28.0722,28.0795,369400.0
2011-09-27 12:30:00,37.98,37.98,37.9,37.93,659800.0,28.0722,28.0722,28.013,28.0352,659800.0
2011-09-27 12:35:00,37.94,37.96,37.92,37.95,292100.0,28.0426,28.0574,28.0278,28.05,292100.0
2011-09-27 12:40:00,37.94,37.94,37.87,37.9,716700.0,28.0426,28.0426,27.9909,28.013,716700.0
2011-09-27 12:45:00,37.9,37.95,37.88,37.94,472200.0,28.013,28.05,27.9982,28.0426,472200.0
2011-09-27 12:50:00,37.94,37.96,37.93,37.94,455300.0,28.0426,28.0574,28.0352,28.0426,455300.0
2011-09-27 12:55:00,37.95,37.96,37.93,37.93,240800.0,28.05,28.0574,28.0352,28.0352,240800.0
2011-09-27 13:00:00,37.93,37.95,37.89,37.91,553400.0,28.0352,28.05,28.0056,28.0204,553400.0
2011-09-27 13:05:00,37.91,37.96,37.91,37.94,451700.0,28.0204,28.0574,28.0204,28.0426,451700.0
2011-09-27 13:10:00,37.95,38.02,37.94,37.98,1030700.0,28.05,28.1017,28.0426,28.0722,1030700.0
2011-09-27 13:15:00,38.0,38.0,37.94,37.99,265200.0,28.0869,28.0869,28.0426,28.0795,265200.0
2011-09-27 13:20:00,37.99,38.0,37.95,38.0,561400.0,28.0795,28.0869,28.05,28.0869,561400.0
2011-09-27 13:25:00,38.0,38.04,37.98,38.03,488100.0,28.0869,28.1165,28.0722,28.1091,488100.0
2011-09-27 13:30:00,38.03,38.03,37.95,37.99,598600.0,28.1091,28.1091,28.05,28.0795,598600.0
2011-09-27 13:35:00,37.99,38.06,37.98,38.05,389100.0,28.0795,28.1313,28.0722,28.1239,389100.0
2011-09-27 13:40:00,38.04,38.09,38.02,38.05,488400.0,28.1165,28.1535,28.1017,28.1239,488400.0
2011-09-27 13:45:00,38.05,38.11,38.05,38.08,641000.0,28.1239,28.1682,28.1239,28.1461,641000.0
2011-09-27 13:50:00,38.08,38.17,38.08,38.11,691800.0,28.1461,28.2126,28.1461,28.1682,691800.0
2011-09-27 13:55:00,38.11,38.15,38.11,38.12,218800.0,28.1682,28.1978,28.1682,28.1756,218800.0
2011-09-27 14:00:00,38.13,38.15,38.12,38.14,177000.0,28.183,28.1978,28.1756,28.1904,177000.0
2011-09-27 14:05:00,38.14,38.17,38.13,38.15,1255200.0,28.1904,28.2126,28.183,28.1978,1255200.0
2011-09-27 14:10:00,38.14,38.23,38.14,38.22,590300.0,28.1904,28.2569,28.1904,28.2495,590300.0
2011-09-27 14:15:00,38.23,38.23,38.2,38.22,313500.0,28.2569,28.2569,28.2348,28.2495,313500.0
2011-09-27 14:20:00,38.22,38.24,38.14,38.16,690700.0,28.2495,28.2643,28.1904,28.2052,690700.0
2011-09-27 14:25:00,38.16,38.18,38.15,38.15,221900.0,28.2052,28.22,28.1978,28.1978,221900.0
2011-09-27 14:30:00,38.15,38.2,38.14,38.17,410300.0,28.1978,28.2348,28.1904,28.2126,410300.0
2011-09-27 14:35:00,38.17,38.2,38.14,38.14,487000.0,28.2126,28.2348,28.1904,28.1904,487000.0
2011-09-27 14:40:00,38.14,38.16,38.07,38.09,579200.0,28.1904,28.2052,28.1387,28.1535,579200.0
2011-09-27 14:45:00,38.09,38.11,38.07,38.09,430400.0,28.1535,28.1682,28.1387,28.1535,430400.0
2011-09-27 14:50:00,38.09,38.14,38.08,38.11,526200.0,28.1535,28.1904,28.1461,28.1682,526200.0
2011-09-27 14:55:00,38.12,38.13,38.03,38.05,640500.0,28.1756,28.183,28.1091,28.1239,640500.0
2011-09-27 15:00:00,38.05,38.05,37.97,37.97,618700.0,28.1239,28.1239,28.0648,28.0648,618700.0
2011-09-27 15:05:00,37.97,37.97,37.81,37.88,1828700.0,28.0648,28.0648,27.9465,27.9982,1828700.0
2011-09-27 15:10:00,37.88,37.92,37.76,37.83,1799400.0,27.9982,28.0278,27.9095,27.9613,1799400.0
2011-09-27 15:15:00,37.83,37.93,37.83,37.93,1842700.0,27.9613,28.0352,27.9613,28.0352,1842700.0
2011-09-27 15:20:00,37.94,37.94,37.72,37.75,1677300.0,28.0426,28.0426,27.88,27.9022,1677300.0
2011-09-27 15:25:00,37.75,37.77,37.65,37.71,753200.0,27.9022,27.9169,27.8282,27.8726,753200.0
2011-09-27 15:30:00,37.7,37.79,37.66,37.74,1143800.0,27.8652,27.9317,27.8356,27.8948,1143800.0
2011-09-27 15:35:00,37.74,37.79,37.68,37.68,1140900.0,27.8948,27.9317,27.8504,27.8504,1140900.0
2011-09-27 15:40:00,37.68,37.7,37.55,37.64,1660200.0,27.8504,27.8652,27.7543,27.8209,1660200.0
2011-09-27 15:45:00,37.63,37.65,37.42,37.48,3103200.0,27.8135,27.8282,27.6582,27.7026,3103200.0
2011-09-27 15:50:00,37.47,37.51,37.39,37.43,3570300.0,27.6952,27.7248,27.6361,27.6656,3570300.0
2011-09-27 15:55:00,37.42,37.59,37.39,37.54,8772400.0,27.6582,27.7839,27.6361,27.7469,8772400.0
2011-09-28 09:30:00,37.39,37.49,37.33,37.47,2002400.0,27.6361,27.71,27.5917,27.6952,2002400.0
2011-09-28 09:35:00,37.48,37.5,37.32,37.4,1746700.0,27.7026,27.7174,27.5843,27.6435,1746700.0
2011-09-28 09:40:00,37.4,37.56,37.34,37.56,1737200.0,27.6435,27.7617,27.5991,27.7617,1737200.0
2011-09-28 09:45:00,37.56,37.61,37.5,37.58,782000.0,27.7617,27.7987,27.7174,27.7765,782000.0
2011-09-28 09:50:00,37.58,37.66,37.58,37.63,859300.0,27.7765,27.8356,27.7765,27.8135,859300.0
2011-09-28 09:55:00,37.64,37.65,37.57,37.6,578900.0,27.8209,27.8282,27.7691,27.7913,578900.0
2011-09-28 10:00:00,37.6,37.61,37.47,37.48,1304600.0,27.7913,27.7987,27.6952,27.7026,1304600.0
2011-09-28 10:05:00,37.48,37.49,37.4,37.44,736600.0,27.7026,27.71,27.6435,27.673,736600.0
2011-09-28 10:10:00,37.44,37.44,37.38,37.4,793400.0,27.673,27.673,27.6287,27.6435,793400.0
2011-09-28 10:15:00,37.4,37.44,37.18,37.21,1568400.0,27.6435,27.673,27.4809,27.503,1568400.0
2011-09-28 10:20:00,37.2,37.28,37.14,37.21,2260000.0,27.4956,27.5548,27.4513,27.503,2260000.0
2011-09-28 10:25:00,37.22,37.3,37.19,37.28,798900.0,27.5104,27.5695,27.4882,27.5548,798900.0
2011-09-28 10:30:00,37.29,37.32,37.13,37.19,1150500.0,27.5622,27.5843,27.4439,27.4882,1150500.0
2011-09-28 10:35:00,37.2,37.26,37.15,37.17,566800.0,27.4956,27.54,27.4587,27.4735,566800.0
2011-09-28 10:40:00,37.17,37.25,37.14,37.2,476100.0,27.4735,27.5326,27.4513,27.4956,476100.0
2011-09-28 10:45:00,37.2,37.29,37.17,37.29,582300.0,27.4956,27.5622,27.4735,27.5622,582300.0
2011-09-28 10:50:00,37.29,37.35,37.26,37.34,726100.0,27.5622,27.6065,27.54,27.5991,726100.0
2011-09-28 10:55:00,37.35,37.36,37.28,37.29,668800.0,27.6065,27.6139,27.5548,27.5622,668800.0
2011-09-28 11:00:00,37.29,37.33,37.17,37.21,441600.0,27.5622,27.5917,27.4735,27.503,441600.0
2011-09-28 11:05:00,37.2,37.23,37.17,37.22,763300.0,27.4956,27.5178,27.4735,27.5104,763300.0
2011-09-28 11:10:00,37.22,37.34,37.17,37.29,510000.0,27.5104,27.5991,27.4735,27.5622,510000.0
2011-09-28 11:15:00,37.29,37.33,37.25,37.26,341500.0,27.5622,27.5917,27.5326,27.54,341500.0
2011-09-28 11:20:00,37.27,37.32,37.22,37.31,468900.0,27.5474,27.5843,27.5104,27.5769,468900.0
2011-09-28 11:25:00,37.32,37.34,37.26,37.31,839100.0,27.5843,27.5991,27.54,27.5769,839100.0
2011-09-28 11:30:00,37.31,37.33,37.22,37.23,497500.0,27.5769,27.5917,27.5104,27.5178,497500.0
2011-09-28 11:35:00,37.23,37.41,37.2,37.4,1081500.0,27.5178,27.6509,27.4956,27.6435,1081500.0
2011-09-28 11:40:00,37.4,37.41,37.3,37.34,1197800.0,27.6435,27.6509,27.5695,27.5991,1197800.0
2011-09-28 11:45:00,37.34,37.38,37.3,37.31,373600.0,27.5991,27.6287,27.5695,27.5769,373600.0
2011-09-28 11:50:00,37.31,37.4,37.3,37.39,437100.0,27.5769,27.6435,27.5695,27.6361,437100.0
2011-09-28 11:55:00,37.38,37.4,37.31,37.34,294700.0,27.6287,27.6435,27.5769,27.5991,294700.0
2011-09-28 12:00:00,37.34,37.36,37.27,37.27,180000.0,27.5991,27.6139,27.5474,27.5474,180000.0
2011-09-28 12:05:00,37.28,37.29,37.19,37.22,211900.0,27.5548,27.5622,27.4882,27.5104,211900.0
2011-09-28 12:10:00,37.21,37.26,37.19,37.22,444000.0,27.503,27.54,27.4882,27.5104,444000.0
2011-09-28 12:15:00,37.22,37.23,37.16,37.19,450000.0,27.5104,27.5178,27.4661,27.4882,450000.0
2011-09-28 12:20:00,37.19,37.27,37.19,37.21,171500.0,27.4882,27.5474,27.4882,27.503,171500.0
2011-09-28 12:25:00,37.21,37.32,37.2,37.3,252500.0,27.503,27.5843,27.4956,27.5695,252500.0
2011-09-28 12:30:00,37.3,37.31,37.21,37.24,170800.0,27.5695,27.5769,27.503,27.5252,170800.0
2011-09-28 12:35:00,37.24,37.27,37.2,37.24,380800.0,27.5252,27.5474,27.4956,27.5252,380800.0
2011-09-28 12:40:00,37.24,37.26,37.16,37.17,328800.0,27.5252,27.54,27.4661,27.4735,328800.0
2011-09-28 12:45:00,37.17,37.19,37.15,37.16,418300.0,27.4735,27.4882,27.4587,27.4661,418300.0
2011-09-28 12:50:00,37.16,37.18,37.14,37.16,364100.0,27.4661,27.4809,27.4513,27.4661,364100.0
2011-09-28 12:55:00,37.15,37.26,37.13,37.21,656100.0,27.4587,27.54,27.4439,27.503,656100.0
2011-09-28 13:00:00,37.21,37.21,37.15,37.17,224100.0,27.503,27.503,27.4587,27.4735,224100.0
2011-09-28 13:05:00,37.17,37.24,37.16,37.17,566500.0,27.4735,27.5252,27.4661,27.4735,566500.0
2011-09-28 13:10:00,37.17,37.17,37.09,37.15,650400.0,27.4735,27.4735,27.4143,27.4587,650400.0
2011-09-28 13:15:00,37.15,37.15,37.09,37.1,576600.0,27.4587,27.4587,27.4143,27.4217,576600.0
2011-09-28 13:20:00,37.1,37.11,37.05,37.05,403800.0,27.4217,27.4291,27.3848,27.3848,403800.0
2011-09-28 13:25:00,37.05,37.06,36.93,36.96,351200.0,27.3848,27.3922,27.2961,27.3182,351200.0
2011-09-28 13:30:00,36.97,36.97,36.84,36.87,836100.0,27.3256,27.3256,27.2295,27.2517,836100.0
2011-09-28 13:35:00,36.87,36.95,36.86,36.92,329600.0,27.2517,27.3109,27.2443,27.2887,329600.0
2011-09-28 13:40:00,36.92,36.93,36.86,36.87,349800.0,27.2887,27.2961,27.2443,27.2517,349800.0
2011-09-28 13:45:00,36.88,36.9,36.78,36.79,595100.0,27.2591,27.2739,27.1852,27.1926,595100.0
2011-09-28 13:50:00,36.79,36.84,36.75,36.77,597000.0,27.1926,27.2295,27.163,27.1778,597000.0
2011-09-28 13:55:00,36.77,36.78,36.69,36.74,786200.0,27.1778,27.1852,27.1187,27.1556,786200.0
2011-09-28 14:00:00,36.73,36.76,36.63,36.65,711300.0,27.1482,27.1704,27.0743,27.0891,711300.0
2011-09-28 14:05:00,36.65,36.78,36.64,36.77,485000.0,27.0891,27.1852,27.0817,27.1778,485000.0
2011-09-28 14:10:00,36.76,36.82,36.72,36.8,642400.0,27.1704,27.2148,27.1409,27.2,642400.0
2011-09-28 14:15:00,36.81,36.84,36.78,36.8,277100.0,27.2074,27.2295,27.1852,27.2,277100.0
2011-09-28 14:20:00,36.8,36.83,36.76,36.82,430900.0,27.2,27.2222,27.1704,27.2148,430900.0
2011-09-28 14:25:00,36.81,36.85,36.79,36.79,388300.0,27.2074,27.2369,27.1926,27.1926,388300.0
2011-09-28 14:30:00,36.79,36.85,36.75,36.85,370800.0,27.1926,27.2369,27.163,27.2369,370800.0
2011-09-28 14:35:00,36.85,36.85,36.8,36.84,188500.0,27.2369,27.2369,27.2,27.2295,188500.0
2011-09-28 14:40:00,36.83,36.9,36.83,36.88,513400.0,27.2222,27.2739,27.2222,27.2591,513400.0
2011-09-28 14:45:00,36.87,36.92,36.81,36.81,315200.0,27.2517,27.2887,27.2074,27.2074,315200.0
2011-09-28 14:50:00,36.82,36.86,36.8,36.84,275300.0,27.2148,27.2443,27.2,27.2295,275300.0
2011-09-28 14:55:00,36.83,36.89,36.82,36.86,301800.0,27.2222,27.2665,27.2148,27.2443,301800.0
2011-09-28 15:00:00,36.86,36.96,36.82,36.94,497200.0,27.2443,27.3182,27.2148,27.3035,497200.0
2011-09-28 15:05:00,36.94,36.97,36.91,36.93,762600.0,27.3035,27.3256,27.2813,27.2961,762600.0
2011-09-28 15:10:00,36.93,37.03,36.92,36.97,624400.0,27.2961,27.37,27.2887,27.3256,624400.0
2011-09-28 15:15:00,36.96,36.98,36.77,36.81,1305700.0,27.3182,27.333,27.1778,27.2074,1305700.0
2011-09-28 15:20:00,36.8,36.84,36.75,36.79,672000.0,27.2,27.2295,27.163,27.1926,672000.0
2011-09-28 15:25:00,36.79,36.83,36.73,36.76,758400.0,27.1926,27.2222,27.1482,27.1704,758400.0
2011-09-28 15:30:00,36.76,36.76,36.68,36.68,1106700.0,27.1704,27.1704,27.1113,27.1113,1106700.0
2011-09-28 15:35:00,36.68,36.68,36.54,36.6,1631400.0,27.1113,27.1113,27.0078,27.0522,1631400.0
2011-09-28 15:40:00,36.59,36.66,36.58,36.62,1349500.0,27.0448,27.0965,27.0374,27.0669,1349500.0
2011-09-28 15:45:00,36.59,36.62,36.42,36.47,2558600.0,27.0448,27.0669,26.9191,26.9561,2558600.0
2011-09-28 15:50:00,36.46,36.53,36.43,36.48,3116100.0,26.9487,27.0004,26.9265,26.9635,3116100.0
2011-09-28 15:55:00,36.48,36.51,36.41,36.42,7976000.0,26.9635,26.9856,26.9117,26.9191,7976000.0
2011-09-29 09:30:00,37.41,37.43,37.29,37.36,1344700.0,27.6509,27.6656,27.5622,27.6139,1344700.0
2011-09-29 09:35:00,37.35,37.46,37.34,37.35,1297200.0,27.6065,27.6878,27.5991,27.6065,1297200.0
2011-09-29 09:40:00,37.35,37.47,37.35,37.44,1240300.0,27.6065,27.6952,27.6065,27.673,1240300.0
2011-09-29 09:45:00,37.44,37.54,37.42,37.5,1204100.0,27.673,27.7469,27.6582,27.7174,1204100.0
2011-09-29 09:50:00,37.51,37.55,37.46,37.46,774300.0,27.7248,27.7543,27.6878,27.6878,774300.0
2011-09-29 09:55:00,37.47,37.51,37.41,37.43,775500.0,27.6952,27.7248,27.6509,27.6656,775500.0
2011-09-29 10:00:00,37.43,37.48,37.36,37.39,688800.0,27.6656,27.7026,27.6139,27.6361,688800.0
2011-09-29 10:05:00,37.38,37.44,37.34,37.36,510000.0,27.6287,27.673,27.5991,27.6139,510000.0
2011-09-29 10:10:00,37.35,37.43,37.31,37.41,892000.0,27.6065,27.6656,27.5769,27.6509,892000.0
2011-09-29 10:15:00,37.42,37.42,37.31,37.36,1585600.0,27.6582,27.6582,27.5769,27.6139,1585600.0
2011-09-29 10:20:00,37.35,37.37,37.31,37.32,643900.0,27.6065,27.6213,27.5769,27.5843,643900.0
2011-09-29 10:25:00,37.31,37.34,37.22,37.23,789600.0,27.5769,27.5991,27.5104,27.5178,789600.0
2011-09-29 10:30:00,37.23,37.23,37.17,37.2,830400.0,27.5178,27.5178,27.4735,27.4956,830400.0
2011-09-29 10:35:00,37.19,37.24,37.17,37.17,881600.0,27.4882,27.5252,27.4735,27.4735,881600.0
2011-09-29 10:40:00,37.16,37.17,37.08,37.08,1379100.0,27.4661,27.4735,27.4069,27.4069,1379100.0
2011-09-29 10:45:00,37.07,37.07,36.97,37.02,2065900.0,27.3995,27.3995,27.3256,27.3626,2065900.0
2011-09-29 10:50:00,37.02,37.05,36.96,37.01,1215400.0,27.3626,27.3848,27.3182,27.3552,1215400.0
2011-09-29 10:55:00,37.01,37.13,37.0,37.09,527800.0,27.3552,27.4439,27.3478,27.4143,527800.0
2011-09-29 11:00:00,37.09,37.19,37.09,37.16,517400.0,27.4143,27.4882,27.4143,27.4661,517400.0
2011-09-29 11:05:00,37.17,37.17,37.08,37.09,437800.0,27.4735,27.4735,27.4069,27.4143,437800.0
2011-09-29 11:10:00,37.1,37.12,37.02,37.11,320800.0,27.4217,27.4365,27.3626,27.4291,320800.0
2011-09-29 11:15:00,37.11,37.12,37.01,37.04,248800.0,27.4291,27.4365,27.3552,27.3774,248800.0
2011-09-29 11:20:00,37.04,37.07,37.0,37.0,492800.0,27.3774,27.3995,27.3478,27.3478,492800.0
2011-09-29 11:25:00,36.99,37.21,36.99,37.19,748700.0,27.3404,27.503,27.3404,27.4882,748700.0
2011-09-29 11:30:00,37.19,37.21,37.15,37.17,516100.0,27.4882,27.503,27.4587,27.4735,516100.0
2011-09-29 11:35:00,37.16,37.21,37.16,37.17,304300.0,27.4661,27.503,27.4661,27.4735,304300.0
2011-09-29 11:40:00,37.17,37.18,37.14,37.17,192400.0,27.4735,27.4809,27.4513,27.4735,192400.0
2011-09-29 11:45:00,37.17,37.22,37.15,37.21,388100.0,27.4735,27.5104,27.4587,27.503,388100.0
2011-09-29 11:50:00,37.21,37.23,37.17,37.17,282800.0,27.503,27.5178,27.4735,27.4735,282800.0
2011-09-29 11:55:00,37.17,37.19,37.12,37.12,154900.0,27.4735,27.4882,27.4365,27.4365,154900.0
2011-09-29 12:00:00,37.12,37.22,37.12,37.17,309600.0,27.4365,27.5104,27.4365,27.4735,309600.0
2011-09-29 12:05:00,37.17,37.17,37.1,37.11,202400.0,27.4735,27.4735,27.4217,27.4291,202400.0
2011-09-29 12:10:00,37.11,37.14,37.1,37.11,229100.0,27.4291,27.4513,27.4217,27.4291,229100.0
2011-09-29 12:15:00,37.11,37.13,37.1,37.13,128600.0,27.4291,27.4439,27.4217,27.4439,128600.0
2011-09-29 12:20:00,37.12,37.19,37.1,37.19,514300.0,27.4365,27.4882,27.4217,27.4882,514300.0
2011-09-29 12:25:00,37.19,37.2,37.15,37.16,475900.0,27.4882,27.4956,27.4587,27.4661,475900.0
2011-09-29 12:30:00,37.17,37.18,37.05,37.08,646200.0,27.4735,27.4809,27.3848,27.4069,646200.0
2011-09-29 12:35:00,37.07,37.09,36.98,37.01,856900.0,27.3995,27.4143,27.333,27.3552,856900.0
2011-09-29 12:40:00,37.02,37.02,36.94,36.95,370000.0,27.3626,27.3626,27.3035,27.3109,370000.0
2011-09-29 12:45:00,36.95,37.01,36.93,36.99,604500.0,27.3109,27.3552,27.2961,27.3404,604500.0
2011-09-29 12:50:00,36.99,37.12,36.97,37.09,529100.0,27.3404,27.4365,27.3256,27.4143,529100.0
2011-09-29 12:55:00,37.09,37.1,37.02,37.04,237600.0,27.4143,27.4217,27.3626,27.3774,237600.0
2011-09-29 13:00:00,37.03,37.08,37.02,37.07,251200.0,27.37,27.4069,27.3626,27.3995,251200.0
2011-09-29 13:05:00,37.07,37.16,37.05,37.12,277600.0,27.3995,27.4661,27.3848,27.4365,277600.0
2011-09-29 13:10:00,37.13,37.16,37.1,37.11,160300.0,27.4439,27.4661,27.4217,27.4291,160300.0
2011-09-29 13:15:00,37.11,37.15,37.09,37.1,185500.0,27.4291,27.4587,27.4143,27.4217,185500.0
2011-09-29 13:20:00,37.1,37.1,37.06,37.06,109700.0,27.4217,27.4217,27.3922,27.3922,109700.0
2011-09-29 13:25:00,37.07,37.1,36.97,36.98,287400.0,27.3995,27.4217,27.3256,27.333,287400.0
2011-09-29 13:30:00,36.98,37.01,36.89,36.92,631400.0,27.333,27.3552,27.2665,27.2887,631400.0
2011-09-29 13:35:00,36.92,36.97,36.79,36.8,846800.0,27.2887,27.3256,27.1926,27.2,846800.0
2011-09-29 13:40:00,36.79,36.84,36.75,36.78,832400.0,27.1926,27.2295,27.163,27.1852,832400.0
2011-09-29 13:45:00,36.78,36.89,36.77,36.88,401200.0,27.1852,27.2665,27.1778,27.2591,401200.0
2011-09-29 13:50:00,36.88,36.9,36.84,36.88,228600.0,27.2591,27.2739,27.2295,27.2591,228600.0
2011-09-29 13:55:00,36.89,36.97,36.84,36.86,258200.0,27.2665,27.3256,27.2295,27.2443,258200.0
2011-09-29 14:00:00,36.87,36.91,36.71,36.71,635200.0,27.2517,27.2813,27.1335,27.1335,635200.0
2011-09-29 14:05:00,36.71,36.74,36.65,36.7,1075400.0,27.1335,27.1556,27.0891,27.1261,1075400.0
2011-09-29 14:10:00,36.7,36.7,36.52,36.55,2682800.0,27.1261,27.1261,26.993,27.0152,2682800.0
2011-09-29 14:15:00,36.56,36.63,36.53,36.62,545800.0,27.0226,27.0743,27.0004,27.0669,545800.0
2011-09-29 14:20:00,36.62,36.63,36.55,36.62,831000.0,27.0669,27.0743,27.0152,27.0669,831000.0
2011-09-29 14:25:00,36.61,36.74,36.6,36.67,846700.0,27.0595,27.1556,27.0522,27.1039,846700.0
2011-09-29 14:30:00,36.68,36.69,36.52,36.6,572600.0,27.1113,27.1187,26.993,27.0522,572600.0
2011-09-29 14:35:00,36.6,36.68,36.57,36.65,328400.0,27.0522,27.1113,27.03,27.0891,328400.0
2011-09-29 14:40:00,36.64,36.69,36.54,36.54,617300.0,27.0817,27.1187,27.0078,27.0078,617300.0
2011-09-29 14:45:00,36.53,36.59,36.46,36.5,632400.0,27.0004,27.0448,26.9487,26.9782,632400.0
2011-09-29 14:50:00,36.5,36.55,36.43,36.52,586400.0,26.9782,27.0152,26.9265,26.993,586400.0
2011-09-29 14:55:00,36.52,36.63,36.51,36.61,520700.0,26.993,27.0743,26.9856,27.0595,520700.0
2011-09-29 15:00:00,36.61,36.65,36.4,36.41,649700.0,27.0595,27.0891,26.9043,26.9117,649700.0
2011-09-29 15:05:00,36.41,36.54,36.39,36.51,764400.0,26.9117,27.0078,26.8969,26.9856,764400.0
2011-09-29 15:10:00,36.52,36.59,36.49,36.54,758500.0,26.993,27.0448,26.9709,27.0078,758500.0
2011-09-29 15:15:00,36.51,36.63,36.47,36.49,855200.0,26.9856,27.0743,26.9561,26.9709,855200.0
2011-09-29 15:20:00,36.5,36.57,36.48,36.53,1043800.0,26.9782,27.03,26.9635,27.0004,1043800.0
2011-09-29 15:25:00,36.53,36.67,36.51,36.62,1386200.0,27.0004,27.1039,26.9856,27.0669,1386200.0
2011-09-29 15:30:00,36.62,36.71,36.58,36.65,1112000.0,27.0669,27.1335,27.0374,27.0891,1112000.0
2011-09-29 15:35:00,36.65,36.83,36.64,36.82,1387800.0,27.0891,27.2222,27.0817,27.2148,1387800.0
2011-09-29 15:40:00,36.82,36.83,36.67,36.76,1821200.0,27.2148,27.2222,27.1039,27.1704,1821200.0
2011-09-29 15:45:00,36.76,36.84,36.73,36.77,1869200.0,27.1704,27.2295,27.1482,27.1778,1869200.0
2011-09-29 15:50:00,36.76,36.89,36.76,36.84,3053100.0,27.1704,27.2665,27.1704,27.2295,3053100.0
2011-09-29 15:55:00,36.84,36.95,36.84,36.94,5014800.0,27.2295,27.3109,27.2295,27.3035,5014800.0
2011-09-30 09:30:00,36.01,36.15,35.91,35.94,2784400.0,26.6161,26.7195,26.5422,26.5643,2784400.0
2011-09-30 09:35:00,35.95,36.01,35.93,35.97,1025100.0,26.5717,26.6161,26.5569,26.5865,1025100.0
2011-09-30 09:40:00,35.96,36.18,35.95,36.13,1761800.0,26.5791,26.7417,26.5717,26.7048,1761800.0
2011-09-30 09:45:00,36.14,36.21,35.9,35.96,2567000.0,26.7122,26.7639,26.5348,26.5791,2567000.0
2011-09-30 09:50:00,35.96,36.08,35.88,36.07,1254200.0,26.5791,26.6678,26.52,26.6604,1254200.0
2011-09-30 09:55:00,36.07,36.16,35.99,36.01,1176000.0,26.6604,26.7269,26.6013,26.6161,1176000.0
2011-09-30 10:00:00,36.01,36.17,35.94,36.09,862700.0,26.6161,26.7343,26.5643,26.6752,862700.0
2011-09-30 10:05:00,36.09,36.26,36.07,36.2,923000.0,26.6752,26.8009,26.6604,26.7565,923000.0
2011-09-30 10:10:00,36.2,36.25,36.09,36.14,721100.0,26.7565,26.7935,26.6752,26.7122,721100.0
2011-09-30 10:15:00,36.13,36.3,36.13,36.29,711600.0,26.7048,26.8304,26.7048,26.823,711600.0
2011-09-30 10:20:00,36.3,36.36,36.24,36.26,1410700.0,26.8304,26.8748,26.7861,26.8009,1410700.0
2011-09-30 10:25:00,36.25,36.29,36.18,36.21,980200.0,26.7935,26.823,26.7417,26.7639,980200.0
2011-09-30 10:30:00,36.21,36.21,36.13,36.14,1017900.0,26.7639,26.7639,26.7048,26.7122,1017900.0
2011-09-30 10:35:00,36.15,36.21,36.07,36.12,1155400.0,26.7195,26.7639,26.6604,26.6974,1155400.0
2011-09-30 10:40:00,36.11,36.16,36.09,36.13,406800.0,26.69,26.7269,26.6752,26.7048,406800.0
2011-09-30 10:45:00,36.13,36.15,36.06,36.09,902200.0,26.7048,26.7195,26.653,26.6752,902200.0
2011-09-30 10:50:00,36.09,36.18,36.08,36.12,500200.0,26.6752,26.7417,26.6678,26.6974,500200.0
2011-09-30 10:55:00,36.11,36.2,36.09,36.11,968300.0,26.69,26.7565,26.6752,26.69,968300.0
2011-09-30 11:00:00,36.11,36.18,36.1,36.15,592600.0,26.69,26.7417,26.6826,26.7195,592600.0
2011-09-30 11:05:00,36.15,36.25,36.11,36.21,689000.0,26.7195,26.7935,26.69,26.7639,689000.0
2011-09-30 11:10:00,36.2,36.24,36.13,36.23,1431800.0,26.7565,26.7861,26.7048,26.7787,1431800.0
2011-09-30 11:15:00,36.23,36.28,36.19,36.22,1015300.0,26.7787,26.8156,26.7491,26.7713,1015300.0
2011-09-30 11:20:00,36.22,36.28,36.21,36.23,1006200.0,26.7713,26.8156,26.7639,26.7787,1006200.0
2011-09-30 11:25:00,36.23,36.27,36.18,36.2,1135700.0,26.7787,26.8082,26.7417,26.7565,1135700.0
2011-09-30 11:30:00,36.2,36.26,36.18,36.25,760700.0,26.7565,26.8009,26.7417,26.7935,760700.0
2011-09-30 11:35:00,36.24,36.29,36.24,36.27,833600.0,26.7861,26.823,26.7861,26.8082,833600.0
2011-09-30 11:40:00,36.27,36.34,36.22,36.3,670500.0,26.8082,26.86,26.7713,26.8304,670500.0
2011-09-30 11:45:00,36.3,36.31,36.23,36.25,485800.0,26.8304,26.8378,26.7787,26.7935,485800.0
2011-09-30 11:50:00,36.25,36.27,36.18,36.18,880700.0,26.7935,26.8082,26.7417,26.7417,880700.0
2011-09-30 11:55:00,36.18,36.19,36.11,36.15,1159500.0,26.7417,26.7491,26.69,26.7195,1159500.0
2011-09-30 12:00:00,36.15,36.18,36.1,36.15,828500.0,26.7195,26.7417,26.6826,26.7195,828500.0
2011-09-30 12:05:00,36.15,36.15,36.08,36.08,523100.0,26.7195,26.7195,26.6678,26.6678,523100.0
2011-09-30 12:10:00,36.08,36.08,35.99,36.02,492600.0,26.6678,26.6678,26.6013,26.6235,492600.0
2011-09-30 12:15:00,36.03,36.03,35.94,35.99,484800.0,26.6309,26.6309,26.5643,26.6013,484800.0
2011-09-30 12:20:00,35.98,36.05,35.98,36.02,443200.0,26.5939,26.6456,26.5939,26.6235,443200.0
2011-09-30 12:25:00,36.02,36.04,36.0,36.03,159800.0,26.6235,26.6382,26.6087,26.6309,159800.0
2011-09-30 12:30:00,36.03,36.04,36.01,36.03,493000.0,26.6309,26.6382,26.6161,26.6309,493000.0
2011-09-30 12:35:00,36.03,36.05,35.97,36.01,359400.0,26.6309,26.6456,26.5865,26.6161,359400.0
2011-09-30 12:40:00,36.01,36.01,35.95,36.0,406800.0,26.6161,26.6161,26.5717,26.6087,406800.0
2011-09-30 12:45:00,35.99,36.02,35.94,35.98,482600.0,26.6013,26.6235,26.5643,26.5939,482600.0
2011-09-30 12:50:00,35.98,36.0,35.95,35.96,455500.0,26.5939,26.6087,26.5717,26.5791,455500.0
2011-09-30 12:55:00,35.96,35.96,35.87,35.88,366000.0,26.5791,26.5791,26.5126,26.52,366000.0
2011-09-30 13:00:00,35.88,35.88,35.8,35.82,742000.0,26.52,26.52,26.4609,26.4756,742000.0
2011-09-30 13:05:00,35.81,35.85,35.8,35.81,453800.0,26.4682,26.4978,26.4609,26.4682,453800.0
2011-09-30 13:10:00,35.81,35.87,35.81,35.86,370800.0,26.4682,26.5126,26.4682,26.5052,370800.0
2011-09-30 13:15:00,35.85,35.86,35.82,35.85,222600.0,26.4978,26.5052,26.4756,26.4978,222600.0
2011-09-30 13:20:00,35.84,35.85,35.79,35.8,277400.0,26.4904,26.4978,26.4535,26.4609,277400.0
2011-09-30 13:25:00,35.81,35.83,35.79,35.79,357200.0,26.4682,26.483,26.4535,26.4535,357200.0
2011-09-30 13:30:00,35.79,35.89,35.78,35.88,503700.0,26.4535,26.5274,26.4461,26.52,503700.0
2011-09-30 13:35:00,35.89,35.9,35.82,35.83,1122700.0,26.5274,26.5348,26.4756,26.483,1122700.0
2011-09-30 13:40:00,35.83,35.85,35.77,35.81,357800.0,26.483,26.4978,26.4387,26.4682,357800.0
2011-09-30 13:45:00,35.8,35.87,35.8,35.85,447800.0,26.4609,26.5126,26.4609,26.4978,447800.0
2011-09-30 13:50:00,35.84,35.85,35.79,35.81,276500.0,26.4904,26.4978,26.4535,26.4682,276500.0
2011-09-30 13:55:00,35.81,35.82,35.76,35.8,418400.0,26.4682,26.4756,26.4313,26.4609,418400.0
2011-09-30 14:00:00,35.8,35.81,35.76,35.78,533500.0,26.4609,26.4682,26.4313,26.4461,533500.0
2011-09-30 14:05:00,35.78,35.8,35.64,35.65,1111100.0,26.4461,26.4609,26.3426,26.35,1111100.0
2011-09-30 14:10:00,35.65,35.66,35.5,35.51,2626200.0,26.35,26.3574,26.2391,26.2465,2626200.0
2011-09-30 14:15:00,35.5,35.55,35.48,35.5,1773200.0,26.2391,26.2761,26.2243,26.2391,1773200.0
2011-09-30 14:20:00,35.5,35.51,35.36,35.37,868900.0,26.2391,26.2465,26.1356,26.143,868900.0
2011-09-30 14:25:00,35.37,35.44,35.32,35.42,1613200.0,26.143,26.1948,26.1061,26.18,1613200.0
2011-09-30 14:30:00,35.42,35.5,35.4,35.47,771600.0,26.18,26.2391,26.1652,26.2169,771600.0
2011-09-30 14:35:00,35.46,35.5,35.41,35.49,654100.0,26.2095,26.2391,26.1726,26.2317,654100.0
2011-09-30 14:40:00,35.49,35.59,35.48,35.58,920900.0,26.2317,26.3056,26.2243,26.2982,920900.0
2011-09-30 14:45:00,35.57,35.59,35.47,35.49,1148100.0,26.2909,26.3056,26.2169,26.2317,1148100.0
2011-09-30 14:50:00,35.5,35.52,35.4,35.5,713900.0,26.2391,26.2539,26.1652,26.2391,713900.0
2011-09-30 14:55:00,35.5,35.61,35.5,35.55,583900.0,26.2391,26.3204,26.2391,26.2761,583900.0
2011-09-30 15:00:00,35.55,35.55,35.45,35.49,714600.0,26.2761,26.2761,26.2022,26.2317,714600.0
2011-09-30 15:05:00,35.49,35.7,35.46,35.66,987800.0,26.2317,26.3869,26.2095,26.3574,987800.0
2011-09-30 15:10:00,35.66,35.67,35.56,35.56,547100.0,26.3574,26.3648,26.2835,26.2835,547100.0
2011-09-30 15:15:00,35.55,35.57,35.5,35.52,496300.0,26.2761,26.2909,26.2391,26.2539,496300.0
2011-09-30 15:20:00,35.51,35.55,35.48,35.49,490600.0,26.2465,26.2761,26.2243,26.2317,490600.0
2011-09-30 15:25:00,35.49,35.52,35.41,35.42,1005900.0,26.2317,26.2539,26.1726,26.18,1005900.0
2011-09-30 15:30:00,35.41,35.43,35.36,35.39,888100.0,26.1726,26.1874,26.1356,26.1578,888100.0
2011-09-30 15:35:00,35.39,35.42,35.28,35.3,1443000.0,26.1578,26.18,26.0765,26.0913,1443000.0
2011-09-30 15:40:00,35.31,35.55,35.3,35.51,1476800.0,26.0987,26.2761,26.0913,26.2465,1476800.0
2011-09-30 15:45:00,35.51,35.52,35.38,35.38,1710400.0,26.2465,26.2539,26.1504,26.1504,1710400.0
2011-09-30 15:50:00,35.38,35.41,35.29,35.29,2888300.0,26.1504,26.1726,26.0839,26.0839,2888300.0
2011-09-30 15:55:00,35.29,35.31,35.03,35.13,11653000.0,26.0839,26.0987,25.8917,25.9656,11653000.0
2011-10-03 09:30:00,35.07,35.22,35.0,35.0,2339700.0,25.9213,26.0322,25.8695,25.8695,2339700.0
2011-10-03 09:35:00,35.0,35.08,34.95,35.08,1634000.0,25.8695,25.9287,25.8326,25.9287,1634000.0
2011-10-03 09:40:00,35.07,35.22,35.07,35.19,1541500.0,25.9213,26.0322,25.9213,26.01,1541500.0
2011-10-03 09:45:00,35.18,35.22,35.09,35.1,1005300.0,26.0026,26.0322,25.9361,25.9435,1005300.0
2011-10-03 09:50:00,35.1,35.12,34.96,34.97,889100.0,25.9435,25.9582,25.84,25.8474,889100.0
2011-10-03 09:55:00,34.97,35.1,34.95,35.07,1928400.0,25.8474,25.9435,25.8326,25.9213,1928400.0
2011-10-03 10:00:00,35.07,35.37,35.06,35.2,2847300.0,25.9213,26.143,25.9139,26.0174,2847300.0
2011-10-03 10:05:00,35.2,35.52,35.19,35.51,1816600.0,26.0174,26.2539,26.01,26.2465,1816600.0
2011-10-03 10:10:00,35.5,35.59,35.41,35.51,1535400.0,26.2391,26.3056,26.1726,26.2465,1535400.0
2011-10-03 10:15:00,35.51,35.52,35.4,35.41,1247400.0,26.2465,26.2539,26.1652,26.1726,1247400.0
2011-10-03 10:20:00,35.41,35.44,35.3,35.33,1238800.0,26.1726,26.1948,26.0913,26.1135,1238800.0
2011-10-03 10:25:00,35.32,35.38,35.25,35.32,986800.0,26.1061,26.1504,26.0543,26.1061,986800.0
2011-10-03 10:30:00,35.33,35.35,35.2,35.2,1225800.0,26.1135,26.1282,26.0174,26.0174,1225800.0
2011-10-03 10:35:00,35.21,35.27,35.13,35.16,2381800.0,26.0248,26.0691,25.9656,25.9878,2381800.0
2011-10-03 10:40:00,35.15,35.16,34.99,35.12,1733700.0,25.9804,25.9878,25.8622,25.9582,1733700.0
2011-10-03 10:45:00,35.13,35.16,35.05,35.08,540400.0,25.9656,25.9878,25.9065,25.9287,540400.0
2011-10-03 10:50:00,35.07,35.12,34.96,35.09,654600.0,25.9213,25.9582,25.84,25.9361,654600.0
2011-10-03 10:55:00,35.1,35.14,35.07,35.07,843200.0,25.9435,25.973,25.9213,25.9213,843200.0
2011-10-03 11:00:00,35.06,35.08,34.95,35.02,662900.0,25.9139,25.9287,25.8326,25.8843,662900.0
2011-10-03 11:05:00,35.02,35.18,34.97,35.17,928700.0,25.8843,26.0026,25.8474,25.9952,928700.0
2011-10-03 11:10:00,35.18,35.23,35.14,35.17,708700.0,26.0026,26.0395,25.973,25.9952,708700.0
2011-10-03 11:15:00,35.16,35.29,35.16,35.28,694300.0,25.9878,26.0839,25.9878,26.0765,694300.0
2011-10-03 11:20:00,35.29,35.32,35.24,35.27,615900.0,26.0839,26.1061,26.0469,26.0691,615900.0
2011-10-03 11:25:00,35.26,35.32,35.22,35.28,742700.0,26.0617,26.1061,26.0322,26.0765,742700.0
2011-10-03 11:30:00,35.29,35.33,35.22,35.31,404800.0,26.0839,26.1135,26.0322,26.0987,404800.0
2011-10-03 11:35:00,35.3,35.32,35.26,35.32,701900.0,26.0913,26.1061,26.0617,26.1061,701900.0
2011-10-03 11:40:00,35.32,35.34,35.22,35.25,589300.0,26.1061,26.1209,26.0322,26.0543,589300.0
2011-10-03 11:45:00,35.25,35.28,35.23,35.25,421900.0,26.0543,26.0765,26.0395,26.0543,421900.0
2011-10-03 11:50:00,35.25,35.4,35.25,35.39,452600.0,26.0543,26.1652,26.0543,26.1578,452600.0
2011-10-03 11:55:00,35.4,35.47,35.39,35.44,524100.0,26.1652,26.2169,26.1578,26.1948,524100.0
2011-10-03 12:00:00,35.44,35.46,35.34,35.34,474200.0,26.1948,26.2095,26.1209,26.1209,474200.0
2011-10-03 12:05:00,35.34,35.43,35.32,35.35,438300.0,26.1209,26.1874,26.1061,26.1282,438300.0
2011-10-03 12:10:00,35.35,35.37,35.23,35.23,559000.0,26.1282,26.143,26.0395,26.0395,559000.0
2011-10-03 12:15:00,35.22,35.27,35.22,35.25,484600.0,26.0322,26.0691,26.0322,26.0543,484600.0
2011-10-03 12:20:00,35.24,35.28,35.2,35.24,537300.0,26.0469,26.0765,26.0174,26.0469,537300.0
2011-10-03 12:25:00,35.24,35.27,35.21,35.21,279200.0,26.0469,26.0691,26.0248,26.0248,279200.0
2011-10-03 12:30:00,35.21,35.23,35.13,35.16,321800.0,26.0248,26.0395,25.9656,25.9878,321800.0
2011-10-03 12:35:00,35.16,35.19,35.11,35.16,356800.0,25.9878,26.01,25.9509,25.9878,356800.0
2011-10-03 12:40:00,35.16,35.19,35.14,35.18,164500.0,25.9878,26.01,25.973,26.0026,164500.0
2011-10-03 12:45:00,35.17,35.18,35.1,35.1,348100.0,25.9952,26.0026,25.9435,25.9435,348100.0
2011-10-03 12:50:00,35.11,35.13,35.06,35.07,493200.0,25.9509,25.9656,25.9139,25.9213,493200.0
2011-10-03 12:55:00,35.07,35.07,35.01,35.04,506600.0,25.9213,25.9213,25.8769,25.8991,506600.0
2011-10-03 13:00:00,35.03,35.04,34.89,34.9,435100.0,25.8917,25.8991,25.7882,25.7956,435100.0
2011-10-03 13:05:00,34.89,34.9,34.86,34.89,528400.0,25.7882,25.7956,25.7661,25.7882,528400.0
2011-10-03 13:10:00,34.89,34.96,34.88,34.9,945500.0,25.7882,25.84,25.7809,25.7956,945500.0
2011-10-03 13:15:00,34.9,34.91,34.72,34.82,978000.0,25.7956,25.803,25.6626,25.7365,978000.0
2011-10-03 13:20:00,34.83,34.87,34.78,34.83,462800.0,25.7439,25.7735,25.7069,25.7439,462800.0
2011-10-03 13:25:00,34.83,34.83,34.73,34.78,391200.0,25.7439,25.7439,25.67,25.7069,391200.0
2011-10-03 13:30:00,34.79,34.82,34.62,34.63,1435900.0,25.7143,25.7365,25.5887,25.5961,1435900.0
2011-10-03 13:35:00,34.63,34.66,34.49,34.53,1012200.0,25.5961,25.6182,25.4926,25.5222,1012200.0
2011-10-03 13:40:00,34.53,34.63,34.53,34.61,858900.0,25.5222,25.5961,25.5222,25.5813,858900.0
2011-10-03 13:45:00,34.6,34.64,34.55,34.56,446400.0,25.5739,25.6035,25.5369,25.5443,446400.0
2011-10-03 13:50:00,34.55,34.59,34.45,34.48,658700.0,25.5369,25.5665,25.463,25.4852,658700.0
2011-10-03 13:55:00,34.48,34.73,34.48,34.72,1582200.0,25.4852,25.67,25.4852,25.6626,1582200.0
2011-10-03 14:00:00,34.72,34.76,34.63,34.68,713200.0,25.6626,25.6922,25.5961,25.633,713200.0
2011-10-03 14:05:00,34.68,34.85,34.68,34.78,1290500.0,25.633,25.7587,25.633,25.7069,1290500.0
2011-10-03 14:10:00,34.77,34.85,34.64,34.76,2225600.0,25.6995,25.7587,25.6035,25.6922,2225600.0
2011-10-03 14:15:00,34.76,34.77,34.67,34.68,661000.0,25.6922,25.6995,25.6256,25.633,661000.0
2011-10-03 14:20:00,34.68,34.73,34.61,34.66,781200.0,25.633,25.67,25.5813,25.6182,781200.0
2011-10-03 14:25:00,34.65,34.69,34.59,34.64,1165300.0,25.6109,25.6404,25.5665,25.6035,1165300.0
2011-10-03 14:30:00,34.64,34.72,34.57,34.67,583500.0,25.6035,25.6626,25.5517,25.6256,583500.0
2011-10-03 14:35:00,34.68,34.69,34.6,34.61,482100.0,25.633,25.6404,25.5739,25.5813,482100.0
2011-10-03 14:40:00,34.61,34.63,34.55,34.61,658800.0,25.5813,25.5961,25.5369,25.5813,658800.0
2011-10-03 14:45:00,34.6,34.61,34.45,34.51,724200.0,25.5739,25.5813,25.463,25.5074,724200.0
2011-10-03 14:50:00,34.51,34.64,34.49,34.54,708700.0,25.5074,25.6035,25.4926,25.5295,708700.0
2011-10-03 14:55:00,34.54,34.64,34.5,34.63,722500.0,25.5295,25.6035,25.5,25.5961,722500.0
2011-10-03 15:00:00,34.64,34.71,34.59,34.69,886700.0,25.6035,25.6552,25.5665,25.6404,886700.0
2011-10-03 15:05:00,34.68,34.82,34.66,34.66,991500.0,25.633,25.7365,25.6182,25.6182,991500.0
2011-10-03 15:10:00,34.67,34.71,34.61,34.62,700900.0,25.6256,25.6552,25.5813,25.5887,700900.0
2011-10-03 15:15:00,34.62,34.64,34.56,34.61,995700.0,25.5887,25.6035,25.5443,25.5813,995700.0
2011-10-03 15:20:00,34.61,34.64,34.48,34.48,847500.0,25.5813,25.6035,25.4852,25.4852,847500.0
2011-10-03 15:25:00,34.48,34.65,34.46,34.5,4739300.0,25.4852,25.6109,25.4704,25.5,4739300.0
2011-10-03 15:30:00,34.5,34.55,34.46,34.54,1139800.0,25.5,25.5369,25.4704,25.5295,1139800.0
2011-10-03 15:35:00,34.54,34.6,34.5,34.55,1714800.0,25.5295,25.5739,25.5,25.5369,1714800.0
2011-10-03 15:40:00,34.55,34.59,34.46,34.54,1632600.0,25.5369,25.5665,25.4704,25.5295,1632600.0
2011-10-03 15:45:00,34.54,34.72,34.52,34.66,2618000.0,25.5295,25.6626,25.5148,25.6182,2618000.0
2011-10-03 15:50:00,34.65,34.66,34.44,34.45,4020800.0,25.6109,25.6182,25.4556,25.463,4020800.0
2011-10-03 15:55:00,34.45,34.51,34.29,34.38,8864700.0,25.463,25.5074,25.3448,25.4113,8864700.0
2011-10-04 09:30:00,33.93,34.07,33.91,33.91,2231900.0,25.0787,25.1822,25.0639,25.0639,2231900.0
2011-10-04 09:35:00,33.91,34.09,33.85,33.94,4661000.0,25.0639,25.1969,25.0195,25.0861,4661000.0
2011-10-04 09:40:00,33.94,33.96,33.78,33.79,2397800.0,25.0861,25.1009,24.9678,24.9752,2397800.0
2011-10-04 09:45:00,33.78,33.8,33.7,33.7,1525400.0,24.9678,24.9826,24.9087,24.9087,1525400.0
2011-10-04 09:50:00,33.7,33.73,33.54,33.56,1443000.0,24.9087,24.9309,24.7904,24.8052,1443000.0
2011-10-04 09:55:00,33.56,33.59,33.44,33.52,2043700.0,24.8052,24.8274,24.7165,24.7756,2043700.0
2011-10-04 10:00:00,33.52,33.64,33.47,33.5,2058300.0,24.7756,24.8643,24.7387,24.7609,2058300.0
2011-10-04 10:05:00,33.49,33.64,33.42,33.59,1749700.0,24.7535,24.8643,24.7017,24.8274,1749700.0
2011-10-04 10:10:00,33.58,33.79,33.58,33.66,1372500.0,24.82,24.9752,24.82,24.8791,1372500.0
2011-10-04 10:15:00,33.67,33.8,33.66,33.76,1918800.0,24.8865,24.9826,24.8791,24.953,1918800.0
2011-10-04 10:20:00,33.74,33.76,33.57,33.58,1555100.0,24.9382,24.953,24.8126,24.82,1555100.0
2011-10-04 10:25:00,33.58,33.65,33.53,33.63,1230500.0,24.82,24.8717,24.783,24.8569,1230500.0
2011-10-04 10:30:00,33.63,33.78,33.58,33.68,1119000.0,24.8569,24.9678,24.82,24.8939,1119000.0
2011-10-04 10:35:00,33.67,33.8,33.59,33.79,983400.0,24.8865,24.9826,24.8274,24.9752,983400.0
2011-10-04 10:40:00,33.79,33.94,33.77,33.92,1834300.0,24.9752,25.0861,24.9604,25.0713,1834300.0
2011-10-04 10:45:00,33.93,34.07,33.89,34.07,1584000.0,25.0787,25.1822,25.0491,25.1822,1584000.0
2011-10-04 10:50:00,34.07,34.08,33.94,34.04,1424500.0,25.1822,25.1895,25.0861,25.16,1424500.0
2011-10-04 10:55:00,34.04,34.14,34.02,34.06,1050100.0,25.16,25.2339,25.1452,25.1748,1050100.0
2011-10-04 11:00:00,34.05,34.07,33.98,34.07,1013400.0,25.1674,25.1822,25.1156,25.1822,1013400.0
2011-10-04 11:05:00,34.07,34.28,34.04,34.24,2085900.0,25.1822,25.3374,25.16,25.3078,2085900.0
2011-10-04 11:10:00,34.24,34.35,34.22,34.25,1834100.0,25.3078,25.3891,25.293,25.3152,1834100.0
2011-10-04 11:15:00,34.25,34.25,34.13,34.13,581500.0,25.3152,25.3152,25.2265,25.2265,581500.0
2011-10-04 11:20:00,34.13,34.19,34.05,34.06,859900.0,25.2265,25.2709,25.1674,25.1748,859900.0
2011-10-04 11:25:00,34.06,34.09,34.01,34.07,680500.0,25.1748,25.1969,25.1378,25.1822,680500.0
2011-10-04 11:30:00,34.06,34.09,33.99,34.01,711000.0,25.1748,25.1969,25.123,25.1378,711000.0
2011-10-04 11:35:00,34.01,34.02,33.9,33.96,831800.0,25.1378,25.1452,25.0565,25.1009,831800.0
2011-10-04 11:40:00,33.95,34.08,33.95,34.07,439200.0,25.0935,25.1895,25.0935,25.1822,439200.0
2011-10-04 11:45:00,34.07,34.1,33.98,34.09,410500.0,25.1822,25.2043,25.1156,25.1969,410500.0
2011-10-04 11:50:00,34.08,34.2,34.08,34.18,1683900.0,25.1895,25.2782,25.1895,25.2635,1683900.0
2011-10-04 11:55:00,34.18,34.23,34.08,34.17,794300.0,25.2635,25.3004,25.1895,25.2561,794300.0
2011-10-04 12:00:00,34.17,34.37,34.17,34.36,592700.0,25.2561,25.4039,25.2561,25.3965,592700.0
2011-10-04 12:05:00,34.36,34.41,34.34,34.39,1443000.0,25.3965,25.4335,25.3817,25.4187,1443000.0
2011-10-04 12:10:00,34.38,34.4,34.3,34.4,655900.0,25.4113,25.4261,25.3522,25.4261,655900.0
2011-10-04 12:15:00,34.4,34.41,34.29,34.34,665300.0,25.4261,25.4335,25.3448,25.3817,665300.0
2011-10-04 12:20:00,34.34,34.41,34.31,34.38,716700.0,25.3817,25.4335,25.3595,25.4113,716700.0
2011-10-04 12:25:00,34.37,34.37,34.21,34.22,606000.0,25.4039,25.4039,25.2856,25.293,606000.0
2011-10-04 12:30:00,34.22,34.23,34.17,34.23,468800.0,25.293,25.3004,25.2561,25.3004,468800.0
2011-10-04 12:35:00,34.22,34.35,34.2,34.26,767800.0,25.293,25.3891,25.2782,25.3226,767800.0
2011-10-04 12:40:00,34.26,34.35,34.25,34.33,408500.0,25.3226,25.3891,25.3152,25.3743,408500.0
2011-10-04 12:45:00,34.33,34.41,34.3,34.34,588000.0,25.3743,25.4335,25.3522,25.3817,588000.0
2011-10-04 12:50:00,34.34,34.4,34.29,34.37,363300.0,25.3817,25.4261,25.3448,25.4039,363300.0
2011-10-04 12:55:00,34.36,34.37,34.23,34.25,438100.0,25.3965,25.4039,25.3004,25.3152,438100.0
2011-10-04 13:00:00,34.25,34.3,34.2,34.25,442000.0,25.3152,25.3522,25.2782,25.3152,442000.0
2011-10-04 13:05:00,34.24,34.24,34.13,34.2,796300.0,25.3078,25.3078,25.2265,25.2782,796300.0
2011-10-04 13:10:00,34.19,34.2,34.02,34.07,613900.0,25.2709,25.2782,25.1452,25.1822,613900.0
2011-10-04 13:15:00,34.07,34.2,34.04,34.05,1382600.0,25.1822,25.2782,25.16,25.1674,1382600.0
2011-10-04 13:20:00,34.05,34.09,34.0,34.08,425700.0,25.1674,25.1969,25.1304,25.1895,425700.0
2011-10-04 13:25:00,34.09,34.09,34.02,34.03,425100.0,25.1969,25.1969,25.1452,25.1526,425100.0
2011-10-04 13:30:00,34.04,34.11,34.03,34.07,419600.0,25.16,25.2117,25.1526,25.1822,419600.0
2011-10-04 13:35:00,34.07,34.09,33.95,33.96,794400.0,25.1822,25.1969,25.0935,25.1009,794400.0
2011-10-04 13:40:00,33.95,33.97,33.86,33.91,718200.0,25.0935,25.1082,25.0269,25.0639,718200.0
2011-10-04 13:45:00,33.91,33.99,33.85,33.98,1029800.0,25.0639,25.123,25.0195,25.1156,1029800.0
2011-10-04 13:50:00,33.97,34.04,33.96,33.97,494900.0,25.1082,25.16,25.1009,25.1082,494900.0
2011-10-04 13:55:00,33.97,34.01,33.89,33.9,765600.0,25.1082,25.1378,25.0491,25.0565,765600.0
2011-10-04 14:00:00,33.9,34.02,33.9,33.95,572700.0,25.0565,25.1452,25.0565,25.0935,572700.0
2011-10-04 14:05:00,33.96,34.01,33.87,33.88,663400.0,25.1009,25.1378,25.0343,25.0417,663400.0
2011-10-04 14:10:00,33.88,33.9,33.77,33.79,772900.0,25.0417,25.0565,24.9604,24.9752,772900.0
2011-10-04 14:15:00,33.8,33.82,33.75,33.75,1592600.0,24.9826,24.9974,24.9456,24.9456,1592600.0
2011-10-04 14:20:00,33.75,33.83,33.7,33.81,893400.0,24.9456,25.0048,24.9087,24.99,893400.0
2011-10-04 14:25:00,33.81,33.89,33.81,33.88,588100.0,24.99,25.0491,24.99,25.0417,588100.0
2011-10-04 14:30:00,33.88,34.0,33.88,33.98,549500.0,25.0417,25.1304,25.0417,25.1156,549500.0
2011-10-04 14:35:00,33.99,34.04,33.91,33.92,901800.0,25.123,25.16,25.0639,25.0713,901800.0
2011-10-04 14:40:00,33.92,33.94,33.75,33.8,1316000.0,25.0713,25.0861,24.9456,24.9826,1316000.0
2011-10-04 14:45:00,33.82,33.86,33.74,33.8,902000.0,24.9974,25.0269,24.9382,24.9826,902000.0
2011-10-04 14:50:00,33.8,33.81,33.59,33.62,1621900.0,24.9826,24.99,24.8274,24.8495,1621900.0
2011-10-04 14:55:00,33.63,33.76,33.62,33.65,697500.0,24.8569,24.953,24.8495,24.8717,697500.0
2011-10-04 15:00:00,33.65,33.83,33.65,33.73,750400.0,24.8717,25.0048,24.8717,24.9309,750400.0
2011-10-04 15:05:00,33.73,33.78,33.6,33.61,831400.0,24.9309,24.9678,24.8348,24.8422,831400.0
2011-10-04 15:10:00,33.61,33.68,33.57,33.62,691500.0,24.8422,24.8939,24.8126,24.8495,691500.0
2011-10-04 15:15:00,33.63,33.72,33.57,33.71,722800.0,24.8569,24.9235,24.8126,24.9161,722800.0
2011-10-04 15:20:00,33.71,33.83,33.67,33.77,777900.0,24.9161,25.0048,24.8865,24.9604,777900.0
2011-10-04 15:25:00,33.77,33.98,33.77,33.94,1155900.0,24.9604,25.1156,24.9604,25.0861,1155900.0
2011-10-04 15:30:00,33.95,34.16,33.91,34.07,1738300.0,25.0935,25.2487,25.0639,25.1822,1738300.0
2011-10-04 15:35:00,34.06,34.3,34.01,34.23,2188300.0,25.1748,25.3522,25.1378,25.3004,2188300.0
2011-10-04 15:40:00,34.23,34.52,34.16,34.51,1741100.0,25.3004,25.5148,25.2487,25.5074,1741100.0
2011-10-04 15:45:00,34.51,34.64,34.4,34.64,2851200.0,25.5074,25.6035,25.4261,25.6035,2851200.0
2011-10-04 15:50:00,34.63,34.72,34.58,34.66,3959700.0,25.5961,25.6626,25.5591,25.6182,3959700.0
2011-10-04 15:55:00,34.66,34.94,34.62,34.88,9778000.0,25.6182,25.8252,25.5887,25.7809,9778000.0
2011-10-05 09:30:00,34.76,34.78,34.59,34.63,2033500.0,25.6922,25.7069,25.5665,25.5961,2033500.0
2011-10-05 09:35:00,34.63,34.66,34.5,34.56,2180400.0,25.5961,25.6182,25.5,25.5443,2180400.0
2011-10-05 09:40:00,34.56,34.71,34.49,34.65,2384000.0,25.5443,25.6552,25.4926,25.6109,2384000.0
2011-10-05 09:45:00,34.65,34.75,34.59,34.72,1452900.0,25.6109,25.6848,25.5665,25.6626,1452900.0
2011-10-05 09:50:00,34.72,34.78,34.58,34.66,1112500.0,25.6626,25.7069,25.5591,25.6182,1112500.0
2011-10-05 09:55:00,34.65,34.69,34.62,34.65,1166800.0,25.6109,25.6404,25.5887,25.6109,1166800.0
2011-10-05 10:00:00,34.65,34.96,34.62,34.96,2178800.0,25.6109,25.84,25.5887,25.84,2178800.0
2011-10-05 10:05:00,34.95,35.0,34.84,34.85,962500.0,25.8326,25.8695,25.7513,25.7587,962500.0
2011-10-05 10:10:00,34.85,34.92,34.82,34.9,878600.0,25.7587,25.8104,25.7365,25.7956,878600.0
2011-10-05 10:15:00,34.89,34.94,34.8,34.83,827200.0,25.7882,25.8252,25.7217,25.7439,827200.0
2011-10-05 10:20:00,34.84,34.98,34.81,34.92,1133200.0,25.7513,25.8548,25.7291,25.8104,1133200.0
2011-10-05 10:25:00,34.91,34.95,34.83,34.83,1317000.0,25.803,25.8326,25.7439,25.7439,1317000.0
2011-10-05 10:30:00,34.83,35.0,34.82,34.99,969600.0,25.7439,25.8695,25.7365,25.8622,969600.0
2011-10-05 10:35:00,34.99,35.01,34.97,34.98,940000.0,25.8622,25.8769,25.8474,25.8548,940000.0
2011-10-05 10:40:00,34.98,35.04,34.94,35.02,1578900.0,25.8548,25.8991,25.8252,25.8843,1578900.0
2011-10-05 10:45:00,35.02,35.05,34.94,35.02,1062900.0,25.8843,25.9065,25.8252,25.8843,1062900.0
2011-10-05 10:50:00,35.01,35.04,34.94,35.03,797600.0,25.8769,25.8991,25.8252,25.8917,797600.0
2011-10-05 10:55:00,35.03,35.15,35.01,35.12,762300.0,25.8917,25.9804,25.8769,25.9582,762300.0
2011-10-05 11:00:00,35.13,35.15,35.07,35.1,1021100.0,25.9656,25.9804,25.9213,25.9435,1021100.0
2011-10-05 11:05:00,35.11,35.12,35.0,35.02,617700.0,25.9509,25.9582,25.8695,25.8843,617700.0
2011-10-05 11:10:00,35.03,35.04,34.99,35.0,427000.0,25.8917,25.8991,25.8622,25.8695,427000.0
2011-10-05 11:15:00,34.99,34.99,34.92,34.97,444800.0,25.8622,25.8622,25.8104,25.8474,444800.0
2011-10-05 11:20:00,34.96,34.98,34.94,34.97,443100.0,25.84,25.8548,25.8252,25.8474,443100.0
2011-10-05 11:25:00,34.97,35.04,34.95,35.0,483800.0,25.8474,25.8991,25.8326,25.8695,483800.0
2011-10-05 11:30:00,35.0,35.09,35.0,35.06,491800.0,25.8695,25.9361,25.8695,25.9139,491800.0
2011-10-05 11:35:00,35.06,35.17,35.05,35.14,375300.0,25.9139,25.9952,25.9065,25.973,375300.0
2011-10-05 11:40:00,35.13,35.14,35.08,35.09,411200.0,25.9656,25.973,25.9287,25.9361,411200.0
2011-10-05 11:45:00,35.09,35.12,35.05,35.11,329100.0,25.9361,25.9582,25.9065,25.9509,329100.0
2011-10-05 11:50:00,35.1,35.16,35.08,35.16,394100.0,25.9435,25.9878,25.9287,25.9878,394100.0
2011-10-05 11:55:00,35.16,35.17,35.09,35.13,451700.0,25.9878,25.9952,25.9361,25.9656,451700.0
2011-10-05 12:00:00,35.14,35.17,35.1,35.1,547700.0,25.973,25.9952,25.9435,25.9435,547700.0
2011-10-05 12:05:00,35.11,35.17,35.1,35.11,493800.0,25.9509,25.9952,25.9435,25.9509,493800.0
2011-10-05 12:10:00,35.11,35.15,35.1,35.14,171100.0,25.9509,25.9804,25.9435,25.973,171100.0
2011-10-05 12:15:00,35.13,35.15,35.0,35.01,296300.0,25.9656,25.9804,25.8695,25.8769,296300.0
2011-10-05 12:20:00,35.01,35.05,34.97,35.04,207300.0,25.8769,25.9065,25.8474,25.8991,207300.0
2011-10-05 12:25:00,35.03,35.05,34.96,34.97,256800.0,25.8917,25.9065,25.84,25.8474,256800.0
2011-10-05 12:30:00,34.97,35.01,34.94,35.0,224100.0,25.8474,25.8769,25.8252,25.8695,224100.0
2011-10-05 12:35:00,35.0,35.02,34.94,34.95,139200.0,25.8695,25.8843,25.8252,25.8326,139200.0
2011-10-05 12:40:00,34.94,35.01,34.92,34.95,341300.0,25.8252,25.8769,25.8104,25.8326,341300.0
2011-10-05 12:45:00,34.95,35.01,34.9,35.0,380300.0,25.8326,25.8769,25.7956,25.8695,380300.0
2011-10-05 12:50:00,35.0,35.03,34.98,35.01,276800.0,25.8695,25.8917,25.8548,25.8769,276800.0
2011-10-05 12:55:00,35.0,35.03,34.95,35.0,384600.0,25.8695,25.8917,25.8326,25.8695,384600.0
2011-10-05 13:00:00,35.01,35.11,35.01,35.09,576900.0,25.8769,25.9509,25.8769,25.9361,576900.0
2011-10-05 13:05:00,35.09,35.16,35.09,35.14,548100.0,25.9361,25.9878,25.9361,25.973,548100.0
2011-10-05 13:10:00,35.15,35.15,35.07,35.11,487700.0,25.9804,25.9804,25.9213,25.9509,487700.0
2011-10-05 13:15:00,35.11,35.21,35.1,35.15,466000.0,25.9509,26.0248,25.9435,25.9804,466000.0
2011-10-05 13:20:00,35.16,35.19,35.1,35.13,699100.0,25.9878,26.01,25.9435,25.9656,699100.0
2011-10-05 13:25:00,35.14,35.2,35.13,35.19,228100.0,25.973,26.0174,25.9656,26.01,228100.0
2011-10-05 13:30:00,35.2,35.21,35.16,35.18,443700.0,26.0174,26.0248,25.9878,26.0026,443700.0
2011-10-05 13:35:00,35.19,35.2,35.11,35.14,216000.0,26.01,26.0174,25.9509,25.973,216000.0
2011-10-05 13:40:00,35.14,35.2,35.13,35.17,284100.0,25.973,26.0174,25.9656,25.9952,284100.0
2011-10-05 13:45:00,35.18,35.24,35.17,35.21,323800.0,26.0026,26.0469,25.9952,26.0248,323800.0
2011-10-05 13:50:00,35.22,35.33,35.22,35.31,371100.0,26.0322,26.1135,26.0322,26.0987,371100.0
2011-10-05 13:55:00,35.31,35.38,35.29,35.36,425400.0,26.0987,26.1504,26.0839,26.1356,425400.0
2011-10-05 14:00:00,35.37,35.46,35.37,35.44,2308600.0,26.143,26.2095,26.143,26.1948,2308600.0
2011-10-05 14:05:00,35.43,35.47,35.4,35.42,1137300.0,26.1874,26.2169,26.1652,26.18,1137300.0
2011-10-05 14:10:00,35.41,35.42,35.39,35.41,837000.0,26.1726,26.18,26.1578,26.1726,837000.0
2011-10-05 14:15:00,35.41,35.46,35.38,35.46,741100.0,26.1726,26.2095,26.1504,26.2095,741100.0
2011-10-05 14:20:00,35.45,35.5,35.4,35.48,771900.0,26.2022,26.2391,26.1652,26.2243,771900.0
2011-10-05 14:25:00,35.48,35.52,35.47,35.49,527100.0,26.2243,26.2539,26.2169,26.2317,527100.0
2011-10-05 14:30:00,35.5,35.51,35.38,35.4,712900.0,26.2391,26.2465,26.1504,26.1652,712900.0
2011-10-05 14:35:00,35.41,35.42,35.28,35.31,1021100.0,26.1726,26.18,26.0765,26.0987,1021100.0
2011-10-05 14:40:00,35.32,35.39,35.31,35.37,346700.0,26.1061,26.1578,26.0987,26.143,346700.0
2011-10-05 14:45:00,35.37,35.47,35.35,35.46,770300.0,26.143,26.2169,26.1282,26.2095,770300.0
2011-10-05 14:50:00,35.47,35.52,35.43,35.51,369200.0,26.2169,26.2539,26.1874,26.2465,369200.0
2011-10-05 14:55:00,35.51,35.52,35.45,35.47,311000.0,26.2465,26.2539,26.2022,26.2169,311000.0
2011-10-05 15:00:00,35.47,35.48,35.34,35.37,558800.0,26.2169,26.2243,26.1209,26.143,558800.0
2011-10-05 15:05:00,35.36,35.42,35.33,35.36,596600.0,26.1356,26.18,26.1135,26.1356,596600.0
2011-10-05 15:10:00,35.36,35.46,35.35,35.46,462300.0,26.1356,26.2095,26.1282,26.2095,462300.0
2011-10-05 15:15:00,35.45,35.53,35.41,35.52,853700.0,26.2022,26.2613,26.1726,26.2539,853700.0
2011-10-05 15:20:00,35.52,35.55,35.4,35.43,833500.0,26.2539,26.2761,26.1652,26.1874,833500.0
2011-10-05 15:25:00,35.44,35.55,35.43,35.52,485600.0,26.1948,26.2761,26.1874,26.2539,485600.0
2011-10-05 15:30:00,35.51,35.68,35.51,35.66,1030100.0,26.2465,26.3722,26.2465,26.3574,1030100.0
2011-10-05 15:35:00,35.66,35.75,35.65,35.72,2086100.0,26.3574,26.4239,26.35,26.4017,2086100.0
2011-10-05 15:40:00,35.72,35.73,35.66,35.72,1529600.0,26.4017,26.4091,26.3574,26.4017,1529600.0
2011-10-05 15:45:00,35.71,35.73,35.56,35.57,1838600.0,26.3943,26.4091,26.2835,26.2909,1838600.0
2011-10-05 15:50:00,35.57,35.66,35.57,35.66,2435700.0,26.2909,26.3574,26.2909,26.3574,2435700.0
2011-10-05 15:55:00,35.66,35.73,35.59,35.64,7202700.0,26.3574,26.4091,26.3056,26.3426,7202700.0
2011-10-06 09:30:00,35.78,35.89,35.76,35.89,2276200.0,26.4461,26.5274,26.4313,26.5274,2276200.0
2011-10-06 09:35:00,35.89,35.95,35.85,35.94,1787100.0,26.5274,26.5717,26.4978,26.5643,1787100.0
2011-10-06 09:40:00,35.94,36.0,35.88,35.89,2089900.0,26.5643,26.6087,26.52,26.5274,2089900.0
2011-10-06 09:45:00,35.89,35.94,35.73,35.75,1432700.0,26.5274,26.5643,26.4091,26.4239,1432700.0
2011-10-06 09:50:00,35.75,35.76,35.63,35.71,2597400.0,26.4239,26.4313,26.3352,26.3943,2597400.0
2011-10-06 09:55:00,35.72,35.75,35.62,35.73,1187600.0,26.4017,26.4239,26.3278,26.4091,1187600.0
2011-10-06 10:00:00,35.72,35.77,35.62,35.73,883800.0,26.4017,26.4387,26.3278,26.4091,883800.0
2011-10-06 10:05:00,35.73,35.82,35.7,35.8,1163500.0,26.4091,26.4756,26.3869,26.4609,1163500.0
2011-10-06 10:10:00,35.79,35.97,35.77,35.95,1149600.0,26.4535,26.5865,26.4387,26.5717,1149600.0
2011-10-06 10:15:00,35.96,35.98,35.91,35.96,920300.0,26.5791,26.5939,26.5422,26.5791,920300.0
2011-10-06 10:20:00,35.96,36.08,35.95,36.05,1845300.0,26.5791,26.6678,26.5717,26.6456,1845300.0
2011-10-06 10:25:00,36.06,36.09,35.97,36.02,854800.0,26.653,26.6752,26.5865,26.6235,854800.0
2011-10-06 10:30:00,36.02,36.19,36.01,36.17,1502000.0,26.6235,26.7491,26.6161,26.7343,1502000.0
2011-10-06 10:35:00,36.18,36.2,36.1,36.15,845400.0,26.7417,26.7565,26.6826,26.7195,845400.0
2011-10-06 10:40:00,36.15,36.15,36.06,36.11,701400.0,26.7195,26.7195,26.653,26.69,701400.0
2011-10-06 10:45:00,36.12,36.15,36.02,36.04,1952000.0,26.6974,26.7195,26.6235,26.6382,1952000.0
2011-10-06 10:50:00,36.04,36.11,36.01,36.09,941400.0,26.6382,26.69,26.6161,26.6752,941400.0
2011-10-06 10:55:00,36.09,36.12,36.0,36.05,546500.0,26.6752,26.6974,26.6087,26.6456,546500.0
2011-10-06 11:00:00,36.05,36.11,36.01,36.1,601900.0,26.6456,26.69,26.6161,26.6826,601900.0
2011-10-06 11:05:00,36.09,36.16,36.04,36.14,749900.0,26.6752,26.7269,26.6382,26.7122,749900.0
2011-10-06 11:10:00,36.14,36.28,36.12,36.27,2074900.0,26.7122,26.8156,26.6974,26.8082,2074900.0
2011-10-06 11:15:00,36.28,36.3,36.19,36.2,1823700.0,26.8156,26.8304,26.7491,26.7565,1823700.0
2011-10-06 11:20:00,36.2,36.2,36.12,36.16,988900.0,26.7565,26.7565,26.6974,26.7269,988900.0
2011-10-06 11:25:00,36.15,36.25,36.13,36.24,690700.0,26.7195,26.7935,26.7048,26.7861,690700.0
2011-10-06 11:30:00,36.24,36.3,36.24,36.29,625000.0,26.7861,26.8304,26.7861,26.823,625000.0
2011-10-06 11:35:00,36.29,36.42,36.26,36.41,1285000.0,26.823,26.9191,26.8009,26.9117,1285000.0
2011-10-06 11:40:00,36.41,36.46,36.39,36.46,1134900.0,26.9117,26.9487,26.8969,26.9487,1134900.0
2011-10-06 11:45:00,36.46,36.49,36.36,36.38,915900.0,26.9487,26.9709,26.8748,26.8895,915900.0
2011-10-06 11:50:00,36.38,36.39,36.32,36.34,482300.0,26.8895,26.8969,26.8452,26.86,482300.0
2011-10-06 11:55:00,36.35,36.38,36.31,36.37,809300.0,26.8674,26.8895,26.8378,26.8822,809300.0
2011-10-06 12:00:00,36.37,36.39,36.34,36.34,546100.0,26.8822,26.8969,26.86,26.86,546100.0
2011-10-06 12:05:00,36.35,36.37,36.3,36.3,650300.0,26.8674,26.8822,26.8304,26.8304,650300.0
2011-10-06 12:10:00,36.3,36.39,36.29,36.37,512900.0,26.8304,26.8969,26.823,26.8822,512900.0
2011-10-06 12:15:00,36.37,36.44,36.32,36.37,765900.0,26.8822,26.9339,26.8452,26.8822,765900.0
2011-10-06 12:20:00,36.37,36.42,36.35,36.41,626900.0,26.8822,26.9191,26.8674,26.9117,626900.0
2011-10-06 12:25:00,36.41,36.41,36.34,36.37,382200.0,26.9117,26.9117,26.86,26.8822,382200.0
2011-10-06 12:30:00,36.36,36.42,36.33,36.4,7523300.0,26.8748,26.9191,26.8526,26.9043,7523300.0
2011-10-06 12:35:00,36.4,36.43,36.38,36.42,914100.0,26.9043,26.9265,26.8895,26.9191,914100.0
2011-10-06 12:40:00,36.42,36.44,36.37,36.38,915100.0,26.9191,26.9339,26.8822,26.8895,915100.0
2011-10-06 12:45:00,36.37,36.4,36.35,36.38,986300.0,26.8822,26.9043,26.8674,26.8895,986300.0
2011-10-06 12:50:00,36.39,36.4,36.34,36.37,803700.0,26.8969,26.9043,26.86,26.8822,803700.0
2011-10-06 12:55:00,36.38,36.4,36.36,36.38,605200.0,26.8895,26.9043,26.8748,26.8895,605200.0
2011-10-06 13:00:00,36.37,36.41,36.34,36.34,540700.0,26.8822,26.9117,26.86,26.86,540700.0
2011-10-06 13:05:00,36.35,36.36,36.28,36.3,2261900.0,26.8674,26.8748,26.8156,26.8304,2261900.0
2011-10-06 13:10:00,36.3,36.37,36.29,36.33,1123000.0,26.8304,26.8822,26.823,26.8526,1123000.0
2011-10-06 13:15:00,36.34,36.34,36.29,36.31,958600.0,26.86,26.86,26.823,26.8378,958600.0
2011-10-06 13:20:00,36.31,36.36,36.28,36.34,995600.0,26.8378,26.8748,26.8156,26.86,995600.0
2011-10-06 13:25:00,36.34,36.37,36.28,36.31,657400.0,26.86,26.8822,26.8156,26.8378,657400.0
2011-10-06 13:30:00,36.31,36.36,36.3,36.34,575000.0,26.8378,26.8748,26.8304,26.86,575000.0
2011-10-06 13:35:00,36.33,36.34,36.23,36.27,727900.0,26.8526,26.86,26.7787,26.8082,727900.0
2011-10-06 13:40:00,36.26,36.33,36.26,36.29,747700.0,26.8009,26.8526,26.8009,26.823,747700.0
2011-10-06 13:45:00,36.29,36.36,36.27,36.34,453900.0,26.823,26.8748,26.8082,26.86,453900.0
2011-10-06 13:50:00,36.34,36.4,36.34,36.37,452900.0,26.86,26.9043,26.86,26.8822,452900.0
2011-10-06 13:55:00,36.38,36.41,36.35,36.39,292000.0,26.8895,26.9117,26.8674,26.8969,292000.0
2011-10-06 14:00:00,36.4,36.45,36.33,36.45,558800.0,26.9043,26.9413,26.8526,26.9413,558800.0
2011-10-06 14:05:00,36.44,36.5,36.44,36.49,409300.0,26.9339,26.9782,26.9339,26.9709,409300.0
2011-10-06 14:10:00,36.5,36.54,36.48,36.52,511400.0,26.9782,27.0078,26.9635,26.993,511400.0
2011-10-06 14:15:00,36.52,36.58,36.51,36.57,522000.0,26.993,27.0374,26.9856,27.03,522000.0
2011-10-06 14:20:00,36.57,36.6,36.53,36.56,499700.0,27.03,27.0522,27.0004,27.0226,499700.0
2011-10-06 14:25:00,36.56,36.59,36.5,36.53,582200.0,27.0226,27.0448,26.9782,27.0004,582200.0
2011-10-06 14:30:00,36.52,36.56,36.44,36.44,543600.0,26.993,27.0226,26.9339,26.9339,543600.0
2011-10-06 14:35:00,36.44,36.49,36.41,36.44,815700.0,26.9339,26.9709,26.9117,26.9339,815700.0
2011-10-06 14:40:00,36.44,36.55,36.43,36.54,897100.0,26.9339,27.0152,26.9265,27.0078,897100.0
2011-10-06 14:45:00,36.54,36.58,36.48,36.55,8861400.0,27.0078,27.0374,26.9635,27.0152,8861400.0
2011-10-06 14:50:00,36.55,36.58,36.54,36.57,3312200.0,27.0152,27.0374,27.0078,27.03,3312200.0
2011-10-06 14:55:00,36.57,36.6,36.55,36.58,1029700.0,27.03,27.0522,27.0152,27.0374,1029700.0
2011-10-06 15:00:00,36.58,36.6,36.54,36.58,1435800.0,27.0374,27.0522,27.0078,27.0374,1435800.0
2011-10-06 15:05:00,36.58,36.62,36.58,36.61,1362400.0,27.0374,27.0669,27.0374,27.0595,1362400.0
2011-10-06 15:10:00,36.61,36.67,36.58,36.58,1798500.0,27.0595,27.1039,27.0374,27.0374,1798500.0
2011-10-06 15:15:00,36.59,36.6,36.53,36.54,1691500.0,27.0448,27.0522,27.0004,27.0078,1691500.0
2011-10-06 15:20:00,36.54,36.56,36.51,36.52,1573700.0,27.0078,27.0226,26.9856,26.993,1573700.0
2011-10-06 15:25:00,36.52,36.63,36.52,36.54,1693000.0,26.993,27.0743,26.993,27.0078,1693000.0
2011-10-06 15:30:00,36.56,36.65,36.52,36.61,1824400.0,27.0226,27.0891,26.993,27.0595,1824400.0
2011-10-06 15:35:00,36.62,36.66,36.57,36.64,1737400.0,27.0669,27.0965,27.03,27.0817,1737400.0
2011-10-06 15:40:00,36.64,36.75,36.63,36.71,2669000.0,27.0817,27.163,27.0743,27.1335,2669000.0
2011-10-06 15:45:00,36.71,36.75,36.67,36.71,3256900.0,27.1335,27.163,27.1039,27.1335,3256900.0
2011-10-06 15:50:00,36.71,36.76,36.7,36.76,3736300.0,27.1335,27.1704,27.1261,27.1704,3736300.0
2011-10-06 15:55:00,36.76,36.91,36.75,36.86,11804700.0,27.1704,27.2813,27.163,27.2443,11804700.0
2011-10-07 09:30:00,37.1,37.18,37.03,37.13,2653400.0,27.4217,27.4809,27.37,27.4439,2653400.0
2011-10-07 09:35:00,37.12,37.18,37.07,37.08,1525200.0,27.4365,27.4809,27.3995,27.4069,1525200.0
2011-10-07 09:40:00,37.08,37.09,37.0,37.02,1371400.0,27.4069,27.4143,27.3478,27.3626,1371400.0
2011-10-07 09:45:00,37.03,37.03,36.87,36.93,1167900.0,27.37,27.37,27.2517,27.2961,1167900.0
2011-10-07 09:50:00,36.93,37.01,36.82,36.98,1259800.0,27.2961,27.3552,27.2148,27.333,1259800.0
2011-10-07 09:55:00,36.97,37.04,36.96,37.04,777500.0,27.3256,27.3774,27.3182,27.3774,777500.0
2011-10-07 10:00:00,37.04,37.09,36.92,37.02,1223500.0,27.3774,27.4143,27.2887,27.3626,1223500.0
2011-10-07 10:05:00,37.02,37.05,36.93,36.94,1977300.0,27.3626,27.3848,27.2961,27.3035,1977300.0
2011-10-07 10:10:00,36.95,37.1,36.9,37.1,858700.0,27.3109,27.4217,27.2739,27.4217,858700.0
2011-10-07 10:15:00,37.1,37.19,37.09,37.15,705700.0,27.4217,27.4882,27.4143,27.4587,705700.0
2011-10-07 10:20:00,37.15,37.18,37.07,37.17,561400.0,27.4587,27.4809,27.3995,27.4735,561400.0
2011-10-07 10:25:00,37.17,37.22,37.13,37.16,759400.0,27.4735,27.5104,27.4439,27.4661,759400.0
2011-10-07 10:30:00,37.16,37.23,37.14,37.21,655600.0,27.4661,27.5178,27.4513,27.503,655600.0
2011-10-07 10:35:00,37.2,37.21,37.07,37.08,599900.0,27.4956,27.503,27.3995,27.4069,599900.0
2011-10-07 10:40:00,37.08,37.11,37.03,37.06,614400.0,27.4069,27.4291,27.37,27.3922,614400.0
2011-10-07 10:45:00,37.05,37.09,37.0,37.02,623400.0,27.3848,27.4143,27.3478,27.3626,623400.0
2011-10-07 10:50:00,37.02,37.1,37.02,37.03,528100.0,27.3626,27.4217,27.3626,27.37,528100.0
2011-10-07 10:55:00,37.03,37.05,36.94,36.95,986900.0,27.37,27.3848,27.3035,27.3109,986900.0
2011-10-07 11:00:00,36.94,36.94,36.86,36.88,765600.0,27.3035,27.3035,27.2443,27.2591,765600.0
2011-10-07 11:05:00,36.88,36.9,36.85,36.87,688600.0,27.2591,27.2739,27.2369,27.2517,688600.0
2011-10-07 11:10:00,36.87,36.91,36.74,36.77,1062400.0,27.2517,27.2813,27.1556,27.1778,1062400.0
2011-10-07 11:15:00,36.77,36.88,36.76,36.85,710400.0,27.1778,27.2591,27.1704,27.2369,710400.0
2011-10-07 11:20:00,36.85,36.87,36.73,36.86,350700.0,27.2369,27.2517,27.1482,27.2443,350700.0
2011-10-07 11:25:00,36.85,36.86,36.79,36.83,874800.0,27.2369,27.2443,27.1926,27.2222,874800.0
2011-10-07 11:30:00,36.83,36.87,36.81,36.85,574400.0,27.2222,27.2517,27.2074,27.2369,574400.0
2011-10-07 11:35:00,36.85,36.86,36.74,36.77,398500.0,27.2369,27.2443,27.1556,27.1778,398500.0
2011-10-07 11:40:00,36.77,36.87,36.77,36.84,354900.0,27.1778,27.2517,27.1778,27.2295,354900.0
2011-10-07 11:45:00,36.83,36.93,36.81,36.83,529100.0,27.2222,27.2961,27.2074,27.2222,529100.0
2011-10-07 11:50:00,36.83,36.9,36.82,36.9,574300.0,27.2222,27.2739,27.2148,27.2739,574300.0
2011-10-07 11:55:00,36.9,36.93,36.85,36.92,447600.0,27.2739,27.2961,27.2369,27.2887,447600.0
2011-10-07 12:00:00,36.93,36.95,36.69,36.82,1773200.0,27.2961,27.3109,27.1187,27.2148,1773200.0
2011-10-07 12:05:00,36.81,36.89,36.79,36.87,610800.0,27.2074,27.2665,27.1926,27.2517,610800.0
2011-10-07 12:10:00,36.87,36.87,36.66,36.75,902800.0,27.2517,27.2517,27.0965,27.163,902800.0
2011-10-07 12:15:00,36.76,36.79,36.45,36.46,846300.0,27.1704,27.1926,26.9413,26.9487,846300.0
2011-10-07 12:20:00,36.47,36.54,36.32,36.45,1020500.0,26.9561,27.0078,26.8452,26.9413,1020500.0
2011-10-07 12:25:00,36.45,36.55,36.39,36.52,688800.0,26.9413,27.0152,26.8969,26.993,688800.0
2011-10-07 12:30:00,36.51,36.54,36.4,36.48,571200.0,26.9856,27.0078,26.9043,26.9635,571200.0
2011-10-07 12:35:00,36.48,36.56,36.46,36.5,256200.0,26.9635,27.0226,26.9487,26.9782,256200.0
2011-10-07 12:40:00,36.5,36.54,36.35,36.36,571100.0,26.9782,27.0078,26.8674,26.8748,571100.0
2011-10-07 12:45:00,36.36,36.47,36.33,36.42,394400.0,26.8748,26.9561,26.8526,26.9191,394400.0
2011-10-07 12:50:00,36.42,36.46,36.31,36.34,561300.0,26.9191,26.9487,26.8378,26.86,561300.0
2011-10-07 12:55:00,36.34,36.35,36.26,36.34,908500.0,26.86,26.8674,26.8009,26.86,908500.0
2011-10-07 13:00:00,36.33,36.38,36.29,36.34,391700.0,26.8526,26.8895,26.823,26.86,391700.0
2011-10-07 13:05:00,36.33,36.35,36.22,36.28,348800.0,26.8526,26.8674,26.7713,26.8156,348800.0
2011-10-07 13:10:00,36.27,36.36,36.25,36.34,536300.0,26.8082,26.8748,26.7935,26.86,536300.0
2011-10-07 13:15:00,36.35,36.37,36.28,36.29,589000.0,26.8674,26.8822,26.8156,26.823,589000.0
2011-10-07 13:20:00,36.3,36.35,36.28,36.34,294300.0,26.8304,26.8674,26.8156,26.86,294300.0
2011-10-07 13:25:00,36.35,36.42,36.34,36.36,374200.0,26.8674,26.9191,26.86,26.8748,374200.0
2011-10-07 13:30:00,36.37,36.37,36.3,36.3,210200.0,26.8822,26.8822,26.8304,26.8304,210200.0
2011-10-07 13:35:00,36.31,36.33,36.26,36.3,225000.0,26.8378,26.8526,26.8009,26.8304,225000.0
2011-10-07 13:40:00,36.31,36.33,36.2,36.21,218900.0,26.8378,26.8526,26.7565,26.7639,218900.0
2011-10-07 13:45:00,36.21,36.33,36.2,36.31,271300.0,26.7639,26.8526,26.7565,26.8378,271300.0
2011-10-07 13:50:00,36.32,36.35,36.3,36.34,242500.0,26.8452,26.8674,26.8304,26.86,242500.0
2011-10-07 13:55:00,36.34,36.47,36.32,36.44,625800.0,26.86,26.9561,26.8452,26.9339,625800.0
2011-10-07 14:00:00,36.45,36.5,36.45,36.5,359200.0,26.9413,26.9782,26.9413,26.9782,359200.0
2011-10-07 14:05:00,36.5,36.52,36.44,36.49,414500.0,26.9782,26.993,26.9339,26.9709,414500.0
2011-10-07 14:10:00,36.48,36.51,36.39,36.45,381700.0,26.9635,26.9856,26.8969,26.9413,381700.0
2011-10-07 14:15:00,36.44,36.52,36.4,36.52,524600.0,26.9339,26.993,26.9043,26.993,524600.0
2011-10-07 14:20:00,36.52,36.64,36.52,36.57,562100.0,26.993,27.0817,26.993,27.03,562100.0
2011-10-07 14:25:00,36.57,36.66,36.5,36.5,494600.0,27.03,27.0965,26.9782,26.9782,494600.0
2011-10-07 14:30:00,36.5,36.58,36.5,36.53,408700.0,26.9782,27.0374,26.9782,27.0004,408700.0
2011-10-07 14:35:00,36.54,36.66,36.54,36.63,2418500.0,27.0078,27.0965,27.0078,27.0743,2418500.0
2011-10-07 14:40:00,36.62,36.63,36.53,36.54,1172500.0,27.0669,27.0743,27.0004,27.0078,1172500.0
2011-10-07 14:45:00,36.55,36.62,36.5,36.56,620800.0,27.0152,27.0669,26.9782,27.0226,620800.0
2011-10-07 14:50:00,36.56,36.57,36.48,36.5,1099900.0,27.0226,27.03,26.9635,26.9782,1099900.0
2011-10-07 14:55:00,36.51,36.63,36.49,36.57,405300.0,26.9856,27.0743,26.9709,27.03,405300.0
2011-10-07 15:00:00,36.58,36.62,36.52,36.56,405500.0,27.0374,27.0669,26.993,27.0226,405500.0
2011-10-07 15:05:00,36.56,36.65,36.55,36.65,386400.0,27.0226,27.0891,27.0152,27.0891,386400.0
2011-10-07 15:10:00,36.65,36.71,36.61,36.69,871000.0,27.0891,27.1335,27.0595,27.1187,871000.0
2011-10-07 15:15:00,36.68,36.85,36.68,36.77,1084300.0,27.1113,27.2369,27.1113,27.1778,1084300.0
2011-10-07 15:20:00,36.78,36.88,36.77,36.87,721900.0,27.1852,27.2591,27.1778,27.2517,721900.0
2011-10-07 15:25:00,36.87,36.93,36.83,36.91,886000.0,27.2517,27.2961,27.2222,27.2813,886000.0
2011-10-07 15:30:00,36.9,36.95,36.84,36.84,762300.0,27.2739,27.3109,27.2295,27.2295,762300.0
2011-10-07 15:35:00,36.85,36.87,36.74,36.74,692400.0,27.2369,27.2517,27.1556,27.1556,692400.0
2011-10-07 15:40:00,36.74,36.75,36.6,36.68,870800.0,27.1556,27.163,27.0522,27.1113,870800.0
2011-10-07 15:45:00,36.69,36.7,36.58,36.59,1233100.0,27.1187,27.1261,27.0374,27.0448,1233100.0
2011-10-07 15:50:00,36.59,36.61,36.39,36.5,1654700.0,27.0448,27.0595,26.8969,26.9782,1654700.0
2011-10-07 15:55:00,36.5,36.51,36.27,36.43,6749000.0,26.9782,26.9856,26.8082,26.9265,6749000.0
2011-10-10 09:30:00,37.45,37.51,37.43,37.45,1053900.0,27.6804,27.7248,27.6656,27.6804,1053900.0
2011-10-10 09:35:00,37.45,37.51,37.43,37.5,920600.0,27.6804,27.7248,27.6656,27.7174,920600.0
2011-10-10 09:40:00,37.5,37.52,37.46,37.49,999300.0,27.7174,27.7322,27.6878,27.71,999300.0
2011-10-10 09:45:00,37.48,37.52,37.43,37.5,1090500.0,27.7026,27.7322,27.6656,27.7174,1090500.0
2011-10-10 09:50:00,37.5,37.61,37.5,37.55,860700.0,27.7174,27.7987,27.7174,27.7543,860700.0
2011-10-10 09:55:00,37.56,37.57,37.48,37.55,1552900.0,27.7617,27.7691,27.7026,27.7543,1552900.0
2011-10-10 10:00:00,37.54,37.59,37.49,37.56,658300.0,27.7469,27.7839,27.71,27.7617,658300.0
2011-10-10 10:05:00,37.57,37.59,37.54,37.59,470500.0,27.7691,27.7839,27.7469,27.7839,470500.0
2011-10-10 10:10:00,37.59,37.69,37.59,37.66,587300.0,27.7839,27.8578,27.7839,27.8356,587300.0
2011-10-10 10:15:00,37.66,37.71,37.66,37.7,558600.0,27.8356,27.8726,27.8356,27.8652,558600.0
2011-10-10 10:20:00,37.71,37.78,37.7,37.74,593300.0,27.8726,27.9243,27.8652,27.8948,593300.0
2011-10-10 10:25:00,37.74,37.75,37.7,37.72,610000.0,27.8948,27.9022,27.8652,27.88,610000.0
2011-10-10 10:30:00,37.72,37.76,37.7,37.73,366400.0,27.88,27.9095,27.8652,27.8874,366400.0
2011-10-10 10:35:00,37.73,37.82,37.72,37.77,1651900.0,27.8874,27.9539,27.88,27.9169,1651900.0
2011-10-10 10:40:00,37.78,37.85,37.76,37.78,1647800.0,27.9243,27.9761,27.9095,27.9243,1647800.0
2011-10-10 10:45:00,37.79,37.88,37.78,37.81,889400.0,27.9317,27.9982,27.9243,27.9465,889400.0
2011-10-10 10:50:00,37.82,37.84,37.78,37.8,1149500.0,27.9539,27.9687,27.9243,27.9391,1149500.0
2011-10-10 10:55:00,37.8,37.82,37.78,37.82,461600.0,27.9391,27.9539,27.9243,27.9539,461600.0
2011-10-10 11:00:00,37.82,37.88,37.8,37.85,1131800.0,27.9539,27.9982,27.9391,27.9761,1131800.0
2011-10-10 11:05:00,37.84,37.86,37.81,37.85,1142300.0,27.9687,27.9835,27.9465,27.9761,1142300.0
2011-10-10 11:10:00,37.85,37.86,37.81,37.86,249900.0,27.9761,27.9835,27.9465,27.9835,249900.0
2011-10-10 11:15:00,37.86,37.89,37.84,37.88,679000.0,27.9835,28.0056,27.9687,27.9982,679000.0
2011-10-10 11:20:00,37.89,37.9,37.85,37.86,302900.0,28.0056,28.013,27.9761,27.9835,302900.0
2011-10-10 11:25:00,37.87,37.92,37.87,37.91,312500.0,27.9909,28.0278,27.9909,28.0204,312500.0
2011-10-10 11:30:00,37.92,37.93,37.87,37.9,460400.0,28.0278,28.0352,27.9909,28.013,460400.0
2011-10-10 11:35:00,37.9,37.91,37.85,37.87,589700.0,28.013,28.0204,27.9761,27.9909,589700.0
2011-10-10 11:40:00,37.86,37.91,37.86,37.87,207200.0,27.9835,28.0204,27.9835,27.9909,207200.0
2011-10-10 11:45:00,37.87,37.88,37.84,37.84,223600.0,27.9909,27.9982,27.9687,27.9687,223600.0
2011-10-10 11:50:00,37.84,37.89,37.84,37.86,192300.0,27.9687,28.0056,27.9687,27.9835,192300.0
2011-10-10 11:55:00,37.87,37.92,37.87,37.89,95800.0,27.9909,28.0278,27.9909,28.0056,95800.0
2011-10-10 12:00:00,37.9,37.91,37.88,37.9,124500.0,28.013,28.0204,27.9982,28.013,124500.0
2011-10-10 12:05:00,37.89,37.93,37.85,37.92,802900.0,28.0056,28.0352,27.9761,28.0278,802900.0
2011-10-10 12:10:00,37.92,38.01,37.91,37.99,1669600.0,28.0278,28.0943,28.0204,28.0795,1669600.0
2011-10-10 12:15:00,37.99,38.04,37.97,38.01,1027700.0,28.0795,28.1165,28.0648,28.0943,1027700.0
2011-10-10 12:20:00,38.01,38.03,37.98,38.0,311100.0,28.0943,28.1091,28.0722,28.0869,311100.0
2011-10-10 12:25:00,38.01,38.02,38.0,38.01,150600.0,28.0943,28.1017,28.0869,28.0943,150600.0
2011-10-10 12:30:00,38.01,38.02,37.98,37.99,177000.0,28.0943,28.1017,28.0722,28.0795,177000.0
2011-10-10 12:35:00,37.98,37.99,37.94,37.95,239500.0,28.0722,28.0795,28.0426,28.05,239500.0
2011-10-10 12:40:00,37.95,38.0,37.95,37.98,199500.0,28.05,28.0869,28.05,28.0722,199500.0
2011-10-10 12:45:00,37.98,38.02,37.93,38.0,993100.0,28.0722,28.1017,28.0352,28.0869,993100.0
2011-10-10 12:50:00,38.0,38.03,37.98,38.01,481400.0,28.0869,28.1091,28.0722,28.0943,481400.0
2011-10-10 12:55:00,38.0,38.05,38.0,38.03,539800.0,28.0869,28.1239,28.0869,28.1091,539800.0
2011-10-10 13:00:00,38.03,38.05,37.99,38.05,540500.0,28.1091,28.1239,28.0795,28.1239,540500.0
2011-10-10 13:05:00,38.04,38.06,38.02,38.05,404600.0,28.1165,28.1313,28.1017,28.1239,404600.0
2011-10-10 13:10:00,38.03,38.07,38.03,38.07,423700.0,28.1091,28.1387,28.1091,28.1387,423700.0
2011-10-10 13:15:00,38.07,38.07,38.04,38.05,555900.0,28.1387,28.1387,28.1165,28.1239,555900.0
2011-10-10 13:20:00,38.05,38.07,38.03,38.06,885700.0,28.1239,28.1387,28.1091,28.1313,885700.0
2011-10-10 13:25:00,38.06,38.09,38.03,38.04,224300.0,28.1313,28.1535,28.1091,28.1165,224300.0
2011-10-10 13:30:00,38.04,38.04,37.99,38.0,300400.0,28.1165,28.1165,28.0795,28.0869,300400.0
2011-10-10 13:35:00,38.01,38.03,38.01,38.03,150900.0,28.0943,28.1091,28.0943,28.1091,150900.0
2011-10-10 13:40:00,38.02,38.04,38.0,38.01,368900.0,28.1017,28.1165,28.0869,28.0943,368900.0
2011-10-10 13:45:00,38.01,38.02,38.0,38.02,294300.0,28.0943,28.1017,28.0869,28.1017,294300.0
2011-10-10 13:50:00,38.01,38.03,37.98,37.98,524900.0,28.0943,28.1091,28.0722,28.0722,524900.0
2011-10-10 13:55:00,37.98,38.01,37.98,37.99,201600.0,28.0722,28.0943,28.0722,28.0795,201600.0
2011-10-10 14:00:00,38.0,38.02,37.98,37.98,121100.0,28.0869,28.1017,28.0722,28.0722,121100.0
2011-10-10 14:05:00,37.98,37.98,37.92,37.93,311000.0,28.0722,28.0722,28.0278,28.0352,311000.0
2011-10-10 14:10:00,37.93,37.97,37.93,37.97,173500.0,28.0352,28.0648,28.0352,28.0648,173500.0
2011-10-10 14:15:00,37.97,37.98,37.94,37.96,162400.0,28.0648,28.0722,28.0426,28.0574,162400.0
2011-10-10 14:20:00,37.95,38.0,37.95,37.98,247400.0,28.05,28.0869,28.05,28.0722,247400.0
2011-10-10 14:25:00,37.98,38.01,37.97,37.99,366300.0,28.0722,28.0943,28.0648,28.0795,366300.0
2011-10-10 14:30:00,38.0,38.02,37.98,37.99,395700.0,28.0869,28.1017,28.0722,28.0795,395700.0
2011-10-10 14:35:00,37.98,38.0,37.95,37.95,215500.0,28.0722,28.0869,28.05,28.05,215500.0
2011-10-10 14:40:00,37.95,37.98,37.95,37.97,220200.0,28.05,28.0722,28.05,28.0648,220200.0
2011-10-10 14:45:00,37.97,37.98,37.92,37.95,211200.0,28.0648,28.0722,28.0278,28.05,211200.0
2011-10-10 14:50:00,37.95,37.97,37.94,37.95,201600.0,28.05,28.0648,28.0426,28.05,201600.0
2011-10-10 14:55:00,37.95,37.97,37.91,37.94,335500.0,28.05,28.0648,28.0204,28.0426,335500.0
2011-10-10 15:00:00,37.93,37.96,37.91,37.93,354300.0,28.0352,28.0574,28.0204,28.0352,354300.0
2011-10-10 15:05:00,37.93,37.93,37.83,37.87,377200.0,28.0352,28.0352,27.9613,27.9909,377200.0
2011-10-10 15:10:00,37.86,37.87,37.78,37.79,474200.0,27.9835,27.9909,27.9243,27.9317,474200.0
2011-10-10 15:15:00,37.79,37.86,37.79,37.83,594700.0,27.9317,27.9835,27.9317,27.9613,594700.0
2011-10-10 15:20:00,37.83,37.84,37.72,37.73,423300.0,27.9613,27.9687,27.88,27.8874,423300.0
2011-10-10 15:25:00,37.72,37.8,37.72,37.77,378500.0,27.88,27.9391,27.88,27.9169,378500.0
2011-10-10 15:30:00,37.76,37.83,37.71,37.81,950900.0,27.9095,27.9613,27.8726,27.9465,950900.0
2011-10-10 15:35:00,37.8,37.83,37.74,37.82,739400.0,27.9391,27.9613,27.8948,27.9539,739400.0
2011-10-10 15:40:00,37.82,37.91,37.74,37.91,780500.0,27.9539,28.0204,27.8948,28.0204,780500.0
2011-10-10 15:45:00,37.91,37.97,37.89,37.97,1654400.0,28.0204,28.0648,28.0056,28.0648,1654400.0
2011-10-10 15:50:00,37.96,38.1,37.96,38.09,3788200.0,28.0574,28.1609,28.0574,28.1535,3788200.0
2011-10-10 15:55:00,38.09,38.13,38.02,38.06,10680900.0,28.1535,28.183,28.1017,28.1313,10680900.0
2011-10-11 09:30:00,37.58,37.63,37.5,37.53,2206000.0,27.7765,27.8135,27.7174,27.7395,2206000.0
2011-10-11 09:35:00,37.53,37.64,37.5,37.58,1535000.0,27.7395,27.8209,27.7174,27.7765,1535000.0
2011-10-11 09:40:00,37.58,37.61,37.5,37.56,1621600.0,27.7765,27.7987,27.7174,27.7617,1621600.0
2011-10-11 09:45:00,37.56,37.71,37.51,37.7,1197200.0,27.7617,27.8726,27.7248,27.8652,1197200.0
2011-10-11 09:50:00,37.69,37.75,37.66,37.73,1231700.0,27.8578,27.9022,27.8356,27.8874,1231700.0
2011-10-11 09:55:00,37.72,37.73,37.65,37.66,945300.0,27.88,27.8874,27.8282,27.8356,945300.0
2011-10-11 10:00:00,37.66,37.67,37.57,37.59,884800.0,27.8356,27.843,27.7691,27.7839,884800.0
2011-10-11 10:05:00,37.58,37.63,37.54,37.62,616900.0,27.7765,27.8135,27.7469,27.8061,616900.0
2011-10-11 10:10:00,37.62,37.74,37.61,37.71,942400.0,27.8061,27.8948,27.7987,27.8726,942400.0
2011-10-11 10:15:00,37.72,37.8,37.67,37.75,961800.0,27.88,27.9391,27.843,27.9022,961800.0
2011-10-11 10:20:00,37.75,37.89,37.72,37.88,651400.0,27.9022,28.0056,27.88,27.9982,651400.0
2011-10-11 10:25:00,37.89,37.95,37.86,37.95,709600.0,28.0056,28.05,27.9835,28.05,709600.0
2011-10-11 10:30:00,37.94,37.98,37.92,37.93,780000.0,28.0426,28.0722,28.0278,28.0352,780000.0
2011-10-11 10:35:00,37.93,38.01,37.89,38.01,1226600.0,28.0352,28.0943,28.0056,28.0943,1226600.0
2011-10-11 10:40:00,38.01,38.1,37.97,38.09,882900.0,28.0943,28.1609,28.0648,28.1535,882900.0
2011-10-11 10:45:00,38.1,38.13,38.04,38.05,1056800.0,28.1609,28.183,28.1165,28.1239,1056800.0
2011-10-11 10:50:00,38.05,38.08,37.99,37.99,700800.0,28.1239,28.1461,28.0795,28.0795,700800.0
2011-10-11 10:55:00,38.0,38.09,37.96,38.08,5704200.0,28.0869,28.1535,28.0574,28.1461,5704200.0
2011-10-11 11:00:00,38.08,38.12,38.06,38.09,894500.0,28.1461,28.1756,28.1313,28.1535,894500.0
2011-10-11 11:05:00,38.09,38.1,38.01,38.08,1060800.0,28.1535,28.1609,28.0943,28.1461,1060800.0
2011-10-11 11:10:00,38.08,38.08,38.03,38.03,610700.0,28.1461,28.1461,28.1091,28.1091,610700.0
2011-10-11 11:15:00,38.03,38.04,37.98,38.01,471900.0,28.1091,28.1165,28.0722,28.0943,471900.0
2011-10-11 11:20:00,38.0,38.01,37.95,37.99,522300.0,28.0869,28.0943,28.05,28.0795,522300.0
2011-10-11 11:25:00,38.0,38.06,37.99,38.02,1969900.0,28.0869,28.1313,28.0795,28.1017,1969900.0
2011-10-11 11:30:00,38.02,38.09,38.0,38.07,563600.0,28.1017,28.1535,28.0869,28.1387,563600.0
2011-10-11 11:35:00,38.07,38.13,38.07,38.12,900700.0,28.1387,28.183,28.1387,28.1756,900700.0
2011-10-11 11:40:00,38.12,38.19,38.1,38.19,578700.0,28.1756,28.2274,28.1609,28.2274,578700.0
2011-10-11 11:45:00,38.18,38.2,38.16,38.17,331700.0,28.22,28.2348,28.2052,28.2126,331700.0
2011-10-11 11:50:00,38.18,38.2,38.12,38.15,391500.0,28.22,28.2348,28.1756,28.1978,391500.0
2011-10-11 11:55:00,38.14,38.24,38.14,38.21,667400.0,28.1904,28.2643,28.1904,28.2422,667400.0
2011-10-11 12:00:00,38.22,38.23,38.14,38.17,388500.0,28.2495,28.2569,28.1904,28.2126,388500.0
2011-10-11 12:05:00,38.16,38.26,38.15,38.23,541800.0,28.2052,28.2791,28.1978,28.2569,541800.0
2011-10-11 12:10:00,38.23,38.25,38.21,38.24,659200.0,28.2569,28.2717,28.2422,28.2643,659200.0
2011-10-11 12:15:00,38.24,38.28,38.22,38.22,391000.0,28.2643,28.2939,28.2495,28.2495,391000.0
2011-10-11 12:20:00,38.23,38.24,38.16,38.17,356700.0,28.2569,28.2643,28.2052,28.2126,356700.0
2011-10-11 12:25:00,38.17,38.19,38.16,38.18,192100.0,28.2126,28.2274,28.2052,28.22,192100.0
2011-10-11 12:30:00,38.19,38.19,38.05,38.05,557400.0,28.2274,28.2274,28.1239,28.1239,557400.0
2011-10-11 12:35:00,38.06,38.09,37.98,38.0,451000.0,28.1313,28.1535,28.0722,28.0869,451000.0
2011-10-11 12:40:00,37.99,38.02,37.95,38.01,282900.0,28.0795,28.1017,28.05,28.0943,282900.0
2011-10-11 12:45:00,38.01,38.02,37.92,37.93,430600.0,28.0943,28.1017,28.0278,28.0352,430600.0
2011-10-11 12:50:00,37.94,37.99,37.92,37.98,434000.0,28.0426,28.0795,28.0278,28.0722,434000.0
2011-10-11 12:55:00,37.97,38.06,37.97,38.04,366000.0,28.0648,28.1313,28.0648,28.1165,366000.0
2011-10-11 13:00:00,38.04,38.07,38.0,38.0,187300.0,28.1165,28.1387,28.0869,28.0869,187300.0
2011-10-11 13:05:00,38.0,38.03,37.94,38.01,454900.0,28.0869,28.1091,28.0426,28.0943,454900.0
2011-10-11 13:10:00,38.01,38.02,37.89,37.94,544100.0,28.0943,28.1017,28.0056,28.0426,544100.0
2011-10-11 13:15:00,37.94,38.01,37.94,38.0,476900.0,28.0426,28.0943,28.0426,28.0869,476900.0
2011-10-11 13:20:00,38.0,38.07,38.0,38.04,609800.0,28.0869,28.1387,28.0869,28.1165,609800.0
2011-10-11 13:25:00,38.04,38.09,38.01,38.09,305800.0,28.1165,28.1535,28.0943,28.1535,305800.0
2011-10-11 13:30:00,38.09,38.1,38.06,38.08,280200.0,28.1535,28.1609,28.1313,28.1461,280200.0
2011-10-11 13:35:00,38.08,38.12,38.06,38.08,187600.0,28.1461,28.1756,28.1313,28.1461,187600.0
2011-10-11 13:40:00,38.08,38.09,38.04,38.05,150800.0,28.1461,28.1535,28.1165,28.1239,150800.0
2011-10-11 13:45:00,38.05,38.09,38.0,38.02,291900.0,28.1239,28.1535,28.0869,28.1017,291900.0
2011-10-11 13:50:00,38.02,38.15,38.01,38.13,517200.0,28.1017,28.1978,28.0943,28.183,517200.0
2011-10-11 13:55:00,38.13,38.19,38.11,38.19,331900.0,28.183,28.2274,28.1682,28.2274,331900.0
2011-10-11 14:00:00,38.18,38.19,38.13,38.14,147000.0,28.22,28.2274,28.183,28.1904,147000.0
2011-10-11 14:05:00,38.14,38.17,38.12,38.15,191000.0,28.1904,28.2126,28.1756,28.1978,191000.0
2011-10-11 14:10:00,38.14,38.2,38.13,38.16,567800.0,28.1904,28.2348,28.183,28.2052,567800.0
2011-10-11 14:15:00,38.16,38.19,38.12,38.15,346700.0,28.2052,28.2274,28.1756,28.1978,346700.0
2011-10-11 14:20:00,38.16,38.18,38.04,38.07,349400.0,28.2052,28.22,28.1165,28.1387,349400.0
2011-10-11 14:25:00,38.06,38.07,38.0,38.02,490200.0,28.1313,28.1387,28.0869,28.1017,490200.0
2011-10-11 14:30:00,38.03,38.08,38.0,38.04,469300.0,28.1091,28.1461,28.0869,28.1165,469300.0
2011-10-11 14:35:00,38.05,38.05,37.97,37.99,437900.0,28.1239,28.1239,28.0648,28.0795,437900.0
2011-10-11 14:40:00,37.98,38.03,37.97,38.01,346400.0,28.0722,28.1091,28.0648,28.0943,346400.0
2011-10-11 14:45:00,38.01,38.02,37.96,37.97,352700.0,28.0943,28.1017,28.0574,28.0648,352700.0
2011-10-11 14:50:00,37.97,38.0,37.96,37.97,339800.0,28.0648,28.0869,28.0574,28.0648,339800.0
2011-10-11 14:55:00,37.97,38.03,37.97,38.02,566500.0,28.0648,28.1091,28.0648,28.1017,566500.0
2011-10-11 15:00:00,38.02,38.13,38.02,38.11,693300.0,28.1017,28.183,28.1017,28.1682,693300.0
2011-10-11 15:05:00,38.11,38.18,38.07,38.14,752800.0,28.1682,28.22,28.1387,28.1904,752800.0
2011-10-11 15:10:00,38.15,38.19,38.12,38.17,561100.0,28.1978,28.2274,28.1756,28.2126,561100.0
2011-10-11 15:15:00,38.17,38.23,38.13,38.15,1681100.0,28.2126,28.2569,28.183,28.1978,1681100.0
2011-10-11 15:20:00,38.14,38.16,38.09,38.12,534800.0,28.1904,28.2052,28.1535,28.1756,534800.0
2011-10-11 15:25:00,38.12,38.18,38.07,38.08,442700.0,28.1756,28.22,28.1387,28.1461,442700.0
2011-10-11 15:30:00,38.07,38.16,38.05,38.14,1587600.0,28.1387,28.2052,28.1239,28.1904,1587600.0
2011-10-11 15:35:00,38.14,38.19,38.11,38.16,664400.0,28.1904,28.2274,28.1682,28.2052,664400.0
2011-10-11 15:40:00,38.16,38.2,38.13,38.16,833400.0,28.2052,28.2348,28.183,28.2052,833400.0
2011-10-11 15:45:00,38.16,38.19,38.1,38.12,871100.0,28.2052,28.2274,28.1609,28.1756,871100.0
2011-10-11 15:50:00,38.11,38.14,38.06,38.07,1344700.0,28.1682,28.1904,28.1313,28.1387,1344700.0
2011-10-11 15:55:00,38.07,38.09,38.0,38.08,4045600.0,28.1387,28.1535,28.0869,28.1461,4045600.0
2011-10-12 09:30:00,38.89,39.0,38.87,38.99,2501600.0,28.7448,28.8261,28.73,28.8187,2501600.0
2011-10-12 09:35:00,38.98,39.01,38.96,38.97,2475400.0,28.8113,28.8335,28.7965,28.8039,2475400.0
2011-10-12 09:40:00,38.97,39.11,38.95,39.07,3172700.0,28.8039,28.9074,28.7891,28.8778,3172700.0
2011-10-12 09:45:00,39.08,39.1,38.97,38.99,1446400.0,28.8852,28.9,28.8039,28.8187,1446400.0
2011-10-12 09:50:00,38.99,39.07,38.95,39.07,2134800.0,28.8187,28.8778,28.7891,28.8778,2134800.0
2011-10-12 09:55:00,39.07,39.16,39.04,39.15,2328000.0,28.8778,28.9443,28.8556,28.9369,2328000.0
2011-10-12 10:00:00,39.16,39.17,39.06,39.08,1769300.0,28.9443,28.9517,28.8704,28.8852,1769300.0
2011-10-12 10:05:00,39.07,39.12,39.04,39.11,1804400.0,28.8778,28.9148,28.8556,28.9074,1804400.0
2011-10-12 10:10:00,39.11,39.19,39.09,39.18,1114100.0,28.9074,28.9665,28.8926,28.9591,1114100.0
2011-10-12 10:15:00,39.19,39.27,39.18,39.25,1449100.0,28.9665,29.0256,28.9591,29.0109,1449100.0
2011-10-12 10:20:00,39.25,39.27,39.21,39.24,946700.0,29.0109,29.0256,28.9813,29.0035,946700.0
2011-10-12 10:25:00,39.24,39.27,39.21,39.24,1917600.0,29.0035,29.0256,28.9813,29.0035,1917600.0
2011-10-12 10:30:00,39.24,39.3,39.23,39.27,1117300.0,29.0035,29.0478,28.9961,29.0256,1117300.0
2011-10-12 10:35:00,39.27,39.33,39.27,39.33,901800.0,29.0256,29.07,29.0256,29.07,901800.0
2011-10-12 10:40:00,39.33,39.34,39.21,39.21,1662600.0,29.07,29.0774,28.9813,28.9813,1662600.0
2011-10-12 10:45:00,39.22,39.24,39.13,39.14,1222700.0,28.9887,29.0035,28.9222,28.9295,1222700.0
2011-10-12 10:50:00,39.14,39.14,39.06,39.09,468800.0,28.9295,28.9295,28.8704,28.8926,468800.0
2011-10-12 10:55:00,39.09,39.13,39.05,39.06,818600.0,28.8926,28.9222,28.863,28.8704,818600.0
2011-10-12 11:00:00,39.06,39.09,39.05,39.07,778100.0,28.8704,28.8926,28.863,28.8778,778100.0
2011-10-12 11:05:00,39.07,39.17,39.06,39.16,815500.0,28.8778,28.9517,28.8704,28.9443,815500.0
2011-10-12 11:10:00,39.17,39.18,39.14,39.17,1095300.0,28.9517,28.9591,28.9295,28.9517,1095300.0
2011-10-12 11:15:00,39.17,39.23,39.17,39.19,933300.0,28.9517,28.9961,28.9517,28.9665,933300.0
2011-10-12 11:20:00,39.19,39.23,39.15,39.15,581000.0,28.9665,28.9961,28.9369,28.9369,581000.0
2011-10-12 11:25:00,39.15,39.18,39.14,39.14,492300.0,28.9369,28.9591,28.9295,28.9295,492300.0
2011-10-12 11:30:00,39.14,39.22,39.14,39.2,513200.0,28.9295,28.9887,28.9295,28.9739,513200.0
2011-10-12 11:35:00,39.2,39.26,39.19,39.24,667400.0,28.9739,29.0182,28.9665,29.0035,667400.0
2011-10-12 11:40:00,39.23,39.27,39.23,39.26,467500.0,28.9961,29.0256,28.9961,29.0182,467500.0
2011-10-12 11:45:00,39.27,39.28,39.23,39.27,655900.0,29.0256,29.033,28.9961,29.0256,655900.0
2011-10-12 11:50:00,39.26,39.27,39.22,39.27,436700.0,29.0182,29.0256,28.9887,29.0256,436700.0
2011-10-12 11:55:00,39.27,39.28,39.23,39.25,689800.0,29.0256,29.033,28.9961,29.0109,689800.0
2011-10-12 12:00:00,39.24,39.27,39.24,39.27,317600.0,29.0035,29.0256,29.0035,29.0256,317600.0
2011-10-12 12:05:00,39.26,39.27,39.21,39.21,601200.0,29.0182,29.0256,28.9813,28.9813,601200.0
2011-10-12 12:10:00,39.21,39.25,39.18,39.25,396300.0,28.9813,29.0109,28.9591,29.0109,396300.0
2011-10-12 12:15:00,39.24,39.28,39.23,39.27,435300.0,29.0035,29.033,28.9961,29.0256,435300.0
2011-10-12 12:20:00,39.28,39.32,39.28,39.3,349700.0,29.033,29.0626,29.033,29.0478,349700.0
2011-10-12 12:25:00,39.3,39.33,39.27,39.33,435800.0,29.0478,29.07,29.0256,29.07,435800.0
2011-10-12 12:30:00,39.33,39.35,39.31,39.32,535400.0,29.07,29.0848,29.0552,29.0626,535400.0
2011-10-12 12:35:00,39.32,39.33,39.28,39.28,716900.0,29.0626,29.07,29.033,29.033,716900.0
2011-10-12 12:40:00,39.29,39.29,39.25,39.26,590000.0,29.0404,29.0404,29.0109,29.0182,590000.0
2011-10-12 12:45:00,39.26,39.28,39.24,39.28,437500.0,29.0182,29.033,29.0035,29.033,437500.0
2011-10-12 12:50:00,39.28,39.41,39.27,39.41,1087900.0,29.033,29.1291,29.0256,29.1291,1087900.0
2011-10-12 12:55:00,39.4,39.41,39.36,39.38,561500.0,29.1217,29.1291,29.0922,29.1069,561500.0
2011-10-12 13:00:00,39.38,39.46,39.37,39.45,1078800.0,29.1069,29.1661,29.0995,29.1587,1078800.0
2011-10-12 13:05:00,39.46,39.48,39.39,39.39,542200.0,29.1661,29.1809,29.1143,29.1143,542200.0
2011-10-12 13:10:00,39.4,39.45,39.39,39.4,384300.0,29.1217,29.1587,29.1143,29.1217,384300.0
2011-10-12 13:15:00,39.4,39.42,39.38,39.42,183200.0,29.1217,29.1365,29.1069,29.1365,183200.0
2011-10-12 13:20:00,39.42,39.46,39.41,39.42,560300.0,29.1365,29.1661,29.1291,29.1365,560300.0
2011-10-12 13:25:00,39.42,39.43,39.4,39.42,159600.0,29.1365,29.1439,29.1217,29.1365,159600.0
2011-10-12 13:30:00,39.42,39.45,39.41,39.44,298800.0,29.1365,29.1587,29.1291,29.1513,298800.0
2011-10-12 13:35:00,39.44,39.46,39.44,39.45,178500.0,29.1513,29.1661,29.1513,29.1587,178500.0
2011-10-12 13:40:00,39.45,39.52,39.45,39.51,928900.0,29.1587,29.2104,29.1587,29.203,928900.0
2011-10-12 13:45:00,39.51,39.53,39.49,39.5,996100.0,29.203,29.2178,29.1882,29.1956,996100.0
2011-10-12 13:50:00,39.5,39.53,39.49,39.52,1179700.0,29.1956,29.2178,29.1882,29.2104,1179700.0
2011-10-12 13:55:00,39.52,39.55,39.51,39.54,1475800.0,29.2104,29.2326,29.203,29.2252,1475800.0
2011-10-12 14:00:00,39.54,39.61,39.51,39.6,1834400.0,29.2252,29.2769,29.203,29.2695,1834400.0
2011-10-12 14:05:00,39.6,39.68,39.58,39.66,1890900.0,29.2695,29.3287,29.2548,29.3139,1890900.0
2011-10-12 14:10:00,39.66,39.72,39.64,39.71,1430100.0,29.3139,29.3582,29.2991,29.3509,1430100.0
2011-10-12 14:15:00,39.71,39.72,39.57,39.58,677900.0,29.3509,29.3582,29.2474,29.2548,677900.0
2011-10-12 14:20:00,39.58,39.61,39.55,39.59,482200.0,29.2548,29.2769,29.2326,29.2622,482200.0
2011-10-12 14:25:00,39.58,39.6,39.55,39.58,299500.0,29.2548,29.2695,29.2326,29.2548,299500.0
2011-10-12 14:30:00,39.58,39.66,39.58,39.65,1089800.0,29.2548,29.3139,29.2548,29.3065,1089800.0
2011-10-12 14:35:00,39.65,39.65,39.54,39.56,958100.0,29.3065,29.3065,29.2252,29.24,958100.0
2011-10-12 14:40:00,39.56,39.59,39.5,39.52,290800.0,29.24,29.2622,29.1956,29.2104,290800.0
2011-10-12 14:45:00,39.52,39.55,39.46,39.54,668900.0,29.2104,29.2326,29.1661,29.2252,668900.0
2011-10-12 14:50:00,39.54,39.55,39.43,39.43,505400.0,29.2252,29.2326,29.1439,29.1439,505400.0
2011-10-12 14:55:00,39.43,39.45,39.31,39.34,973300.0,29.1439,29.1587,29.0552,29.0774,973300.0
2011-10-12 15:00:00,39.34,39.38,39.31,39.31,709200.0,29.0774,29.1069,29.0552,29.0552,709200.0
2011-10-12 15:05:00,39.31,39.32,39.25,39.29,2327500.0,29.0552,29.0626,29.0109,29.0404,2327500.0
2011-10-12 15:10:00,39.29,39.37,39.26,39.34,781100.0,29.0404,29.0995,29.0182,29.0774,781100.0
2011-10-12 15:15:00,39.36,39.36,39.27,39.31,919600.0,29.0922,29.0922,29.0256,29.0552,919600.0
2011-10-12 15:20:00,39.31,39.34,39.23,39.29,797100.0,29.0552,29.0774,28.9961,29.0404,797100.0
2011-10-12 15:25:00,39.28,39.38,39.24,39.37,1073600.0,29.033,29.1069,29.0035,29.0995,1073600.0
2011-10-12 15:30:00,39.37,39.4,39.33,39.37,1284000.0,29.0995,29.1217,29.07,29.0995,1284000.0
2011-10-12 15:35:00,39.36,39.46,39.31,39.43,1163100.0,29.0922,29.1661,29.0552,29.1439,1163100.0
2011-10-12 15:40:00,39.43,39.48,39.41,39.46,1201800.0,29.1439,29.1809,29.1291,29.1661,1201800.0
2011-10-12 15:45:00,39.46,39.48,39.2,39.23,1702400.0,29.1661,29.1809,28.9739,28.9961,1702400.0
2011-10-12 15:50:00,39.24,39.3,39.19,39.21,3955100.0,29.0035,29.0478,28.9665,28.9813,3955100.0
2011-10-12 15:55:00,39.22,39.31,39.15,39.17,6961300.0,28.9887,29.0552,28.9369,28.9517,6961300.0
2011-10-13 09:30:00,38.84,38.89,38.77,38.88,1725100.0,28.7078,28.7448,28.6561,28.7374,1725100.0
2011-10-13 09:35:00,38.89,38.89,38.69,38.7,1750200.0,28.7448,28.7448,28.5969,28.6043,1750200.0
2011-10-13 09:40:00,38.7,38.71,38.57,38.57,2031000.0,28.6043,28.6117,28.5082,28.5082,2031000.0
2011-10-13 09:45:00,38.56,38.63,38.53,38.62,2026100.0,28.5009,28.5526,28.4787,28.5452,2026100.0
2011-10-13 09:50:00,38.62,38.62,38.45,38.46,1180800.0,28.5452,28.5452,28.4195,28.4269,1180800.0
2011-10-13 09:55:00,38.45,38.48,38.39,38.46,872500.0,28.4195,28.4417,28.3752,28.4269,872500.0
2011-10-13 10:00:00,38.46,38.54,38.43,38.47,1892800.0,28.4269,28.4861,28.4048,28.4343,1892800.0
2011-10-13 10:05:00,38.47,38.49,38.43,38.46,1095000.0,28.4343,28.4491,28.4048,28.4269,1095000.0
2011-10-13 10:10:00,38.46,38.54,38.45,38.5,1005700.0,28.4269,28.4861,28.4195,28.4565,1005700.0
2011-10-13 10:15:00,38.5,38.52,38.39,38.4,1027100.0,28.4565,28.4713,28.3752,28.3826,1027100.0
2011-10-13 10:20:00,38.41,38.43,38.33,38.43,1887600.0,28.39,28.4048,28.3309,28.4048,1887600.0
2011-10-13 10:25:00,38.43,38.5,38.4,38.46,654200.0,28.4048,28.4565,28.3826,28.4269,654200.0
2011-10-13 10:30:00,38.45,38.55,38.44,38.53,891800.0,28.4195,28.4935,28.4122,28.4787,891800.0
2011-10-13 10:35:00,38.53,38.53,38.44,38.46,726700.0,28.4787,28.4787,28.4122,28.4269,726700.0
2011-10-13 10:40:00,38.46,38.49,38.38,38.42,366800.0,28.4269,28.4491,28.3678,28.3974,366800.0
2011-10-13 10:45:00,38.43,38.43,38.35,38.37,286400.0,28.4048,28.4048,28.3456,28.3604,286400.0
2011-10-13 10:50:00,38.37,38.44,38.37,38.41,324200.0,28.3604,28.4122,28.3604,28.39,324200.0
2011-10-13 10:55:00,38.42,38.46,38.32,38.33,520300.0,28.3974,28.4269,28.3235,28.3309,520300.0
2011-10-13 11:00:00,38.32,38.4,38.29,38.39,1221300.0,28.3235,28.3826,28.3013,28.3752,1221300.0
2011-10-13 11:05:00,38.4,38.42,38.32,38.33,687500.0,28.3826,28.3974,28.3235,28.3309,687500.0
2011-10-13 11:10:00,38.33,38.44,38.32,38.43,583100.0,28.3309,28.4122,28.3235,28.4048,583100.0
2011-10-13 11:15:00,38.43,38.47,38.3,38.31,1135200.0,28.4048,28.4343,28.3087,28.3161,1135200.0
2011-10-13 11:20:00,38.31,38.44,38.31,38.42,584000.0,28.3161,28.4122,28.3161,28.3974,584000.0
2011-10-13 11:25:00,38.42,38.46,38.4,38.41,451400.0,28.3974,28.4269,28.3826,28.39,451400.0
2011-10-13 11:30:00,38.41,38.51,38.4,38.49,472400.0,28.39,28.4639,28.3826,28.4491,472400.0
2011-10-13 11:35:00,38.49,38.6,38.49,38.59,638600.0,28.4491,28.5304,28.4491,28.523,638600.0
2011-10-13 11:40:00,38.6,38.62,38.54,38.59,472600.0,28.5304,28.5452,28.4861,28.523,472600.0
2011-10-13 11:45:00,38.6,38.68,38.59,38.62,536300.0,28.5304,28.5895,28.523,28.5452,536300.0
2011-10-13 11:50:00,38.62,38.65,38.57,38.58,340800.0,28.5452,28.5674,28.5082,28.5156,340800.0
2011-10-13 11:55:00,38.58,38.63,38.57,38.58,345000.0,28.5156,28.5526,28.5082,28.5156,345000.0
2011-10-13 12:00:00,38.59,38.66,38.58,38.63,119200.0,28.523,28.5748,28.5156,28.5526,119200.0
2011-10-13 12:05:00,38.64,38.65,38.57,38.59,203100.0,28.56,28.5674,28.5082,28.523,203100.0
2011-10-13 12:10:00,38.59,38.6,38.54,38.57,214700.0,28.523,28.5304,28.4861,28.5082,214700.0
2011-10-13 12:15:00,38.58,38.58,38.54,38.55,380200.0,28.5156,28.5156,28.4861,28.4935,380200.0
2011-10-13 12:20:00,38.54,38.58,38.53,38.55,228700.0,28.4861,28.5156,28.4787,28.4935,228700.0
2011-10-13 12:25:00,38.55,38.55,38.47,38.49,336400.0,28.4935,28.4935,28.4343,28.4491,336400.0
2011-10-13 12:30:00,38.49,38.51,38.44,38.47,411600.0,28.4491,28.4639,28.4122,28.4343,411600.0
2011-10-13 12:35:00,38.47,38.48,38.44,38.47,186200.0,28.4343,28.4417,28.4122,28.4343,186200.0
2011-10-13 12:40:00,38.47,38.49,38.45,38.48,324400.0,28.4343,28.4491,28.4195,28.4417,324400.0
2011-10-13 12:45:00,38.47,38.54,38.46,38.49,373900.0,28.4343,28.4861,28.4269,28.4491,373900.0
2011-10-13 12:50:00,38.49,38.54,38.49,38.54,141600.0,28.4491,28.4861,28.4491,28.4861,141600.0
2011-10-13 12:55:00,38.54,38.6,38.53,38.58,227800.0,28.4861,28.5304,28.4787,28.5156,227800.0
2011-10-13 13:00:00,38.57,38.57,38.51,38.54,166000.0,28.5082,28.5082,28.4639,28.4861,166000.0
2011-10-13 13:05:00,38.54,38.66,38.49,38.65,437900.0,28.4861,28.5748,28.4491,28.5674,437900.0
2011-10-13 13:10:00,38.66,38.76,38.65,38.74,488600.0,28.5748,28.6487,28.5674,28.6339,488600.0
2011-10-13 13:15:00,38.74,38.74,38.68,38.69,217900.0,28.6339,28.6339,28.5895,28.5969,217900.0
2011-10-13 13:20:00,38.68,38.7,38.66,38.68,143400.0,28.5895,28.6043,28.5748,28.5895,143400.0
2011-10-13 13:25:00,38.68,38.8,38.68,38.76,407500.0,28.5895,28.6782,28.5895,28.6487,407500.0
2011-10-13 13:30:00,38.76,38.84,38.76,38.79,175900.0,28.6487,28.7078,28.6487,28.6709,175900.0
2011-10-13 13:35:00,38.79,38.82,38.78,38.81,225700.0,28.6709,28.693,28.6635,28.6856,225700.0
2011-10-13 13:40:00,38.8,38.82,38.74,38.8,239700.0,28.6782,28.693,28.6339,28.6782,239700.0
2011-10-13 13:45:00,38.8,38.84,38.78,38.79,381200.0,28.6782,28.7078,28.6635,28.6709,381200.0
2011-10-13 13:50:00,38.8,38.8,38.72,38.73,698500.0,28.6782,28.6782,28.6191,28.6265,698500.0
2011-10-13 13:55:00,38.73,38.75,38.67,38.7,537600.0,28.6265,28.6413,28.5822,28.6043,537600.0
2011-10-13 14:00:00,38.7,38.71,38.65,38.68,187500.0,28.6043,28.6117,28.5674,28.5895,187500.0
2011-10-13 14:05:00,38.67,38.71,38.66,38.71,242600.0,28.5822,28.6117,28.5748,28.6117,242600.0
2011-10-13 14:10:00,38.7,38.71,38.64,38.67,279900.0,28.6043,28.6117,28.56,28.5822,279900.0
2011-10-13 14:15:00,38.66,38.76,38.65,38.76,156400.0,28.5748,28.6487,28.5674,28.6487,156400.0
2011-10-13 14:20:00,38.75,38.82,38.72,38.73,340900.0,28.6413,28.693,28.6191,28.6265,340900.0
2011-10-13 14:25:00,38.73,38.73,38.66,38.71,203000.0,28.6265,28.6265,28.5748,28.6117,203000.0
2011-10-13 14:30:00,38.71,38.77,38.69,38.73,211600.0,28.6117,28.6561,28.5969,28.6265,211600.0
2011-10-13 14:35:00,38.74,38.78,38.72,38.75,191700.0,28.6339,28.6635,28.6191,28.6413,191700.0
2011-10-13 14:40:00,38.75,38.78,38.7,38.75,371200.0,28.6413,28.6635,28.6043,28.6413,371200.0
2011-10-13 14:45:00,38.77,38.88,38.73,38.86,325800.0,28.6561,28.7374,28.6265,28.7226,325800.0
2011-10-13 14:50:00,38.87,38.92,38.84,38.91,380600.0,28.73,28.7669,28.7078,28.7595,380600.0
2011-10-13 14:55:00,38.91,38.91,38.85,38.86,337500.0,28.7595,28.7595,28.7152,28.7226,337500.0
2011-10-13 15:00:00,38.86,38.93,38.85,38.92,545900.0,28.7226,28.7743,28.7152,28.7669,545900.0
2011-10-13 15:05:00,38.92,39.01,38.92,38.99,511200.0,28.7669,28.8335,28.7669,28.8187,511200.0
2011-10-13 15:10:00,38.99,39.0,38.94,38.96,481900.0,28.8187,28.8261,28.7817,28.7965,481900.0
2011-10-13 15:15:00,38.97,39.01,38.96,38.98,377700.0,28.8039,28.8335,28.7965,28.8113,377700.0
2011-10-13 15:20:00,38.98,38.99,38.83,38.83,343200.0,28.8113,28.8187,28.7004,28.7004,343200.0
2011-10-13 15:25:00,38.83,38.83,38.76,38.78,372600.0,28.7004,28.7004,28.6487,28.6635,372600.0
2011-10-13 15:30:00,38.79,38.81,38.72,38.76,389900.0,28.6709,28.6856,28.6191,28.6487,389900.0
2011-10-13 15:35:00,38.76,38.82,38.74,38.76,381100.0,28.6487,28.693,28.6339,28.6487,381100.0
2011-10-13 15:40:00,38.77,38.83,38.75,38.76,463300.0,28.6561,28.7004,28.6413,28.6487,463300.0
2011-10-13 15:45:00,38.76,38.82,38.73,38.78,797800.0,28.6487,28.693,28.6265,28.6635,797800.0
2011-10-13 15:50:00,38.79,38.89,38.77,38.88,885800.0,28.6709,28.7448,28.6561,28.7374,885800.0
2011-10-13 15:55:00,38.88,38.92,38.81,38.85,3540500.0,28.7374,28.7669,28.6856,28.7152,3540500.0
2011-10-14 09:30:00,39.4,39.45,39.3,39.35,2762600.0,29.1217,29.1587,29.0478,29.0848,2762600.0
2011-10-14 09:35:00,39.36,39.46,39.36,39.44,1425400.0,29.0922,29.1661,29.0922,29.1513,1425400.0
2011-10-14 09:40:00,39.45,39.48,39.37,39.37,1190500.0,29.1587,29.1809,29.0995,29.0995,1190500.0
2011-10-14 09:45:00,39.37,39.43,39.37,39.41,1091100.0,29.0995,29.1439,29.0995,29.1291,1091100.0
2011-10-14 09:50:00,39.4,39.43,39.35,39.36,1108100.0,29.1217,29.1439,29.0848,29.0922,1108100.0
2011-10-14 09:55:00,39.35,39.4,39.34,39.36,2174200.0,29.0848,29.1217,29.0774,29.0922,2174200.0
2011-10-14 10:00:00,39.37,39.38,39.31,39.33,822800.0,29.0995,29.1069,29.0552,29.07,822800.0
2011-10-14 10:05:00,39.33,39.42,39.33,39.37,1318100.0,29.07,29.1365,29.07,29.0995,1318100.0
2011-10-14 10:10:00,39.37,39.39,39.28,39.3,1095500.0,29.0995,29.1143,29.033,29.0478,1095500.0
2011-10-14 10:15:00,39.29,39.3,39.16,39.18,856200.0,29.0404,29.0478,28.9443,28.9591,856200.0
2011-10-14 10:20:00,39.18,39.33,39.18,39.32,745600.0,28.9591,29.07,28.9591,29.0626,745600.0
2011-10-14 10:25:00,39.32,39.4,39.23,39.23,5714400.0,29.0626,29.1217,28.9961,28.9961,5714400.0
2011-10-14 10:30:00,39.23,39.31,39.21,39.3,883200.0,28.9961,29.0552,28.9813,29.0478,883200.0
2011-10-14 10:35:00,39.31,39.33,39.27,39.31,627300.0,29.0552,29.07,29.0256,29.0552,627300.0
2011-10-14 10:40:00,39.3,39.31,39.2,39.26,708000.0,29.0478,29.0552,28.9739,29.0182,708000.0
2011-10-14 10:45:00,39.26,39.28,39.19,39.2,2878900.0,29.0182,29.033,28.9665,28.9739,2878900.0
2011-10-14 10:50:00,39.2,39.27,39.2,39.25,1136200.0,28.9739,29.0256,28.9739,29.0109,1136200.0
2011-10-14 10:55:00,39.26,39.35,39.25,39.35,1506300.0,29.0182,29.0848,29.0109,29.0848,1506300.0
2011-10-14 11:00:00,39.35,39.38,39.34,39.36,1030200.0,29.0848,29.1069,29.0774,29.0922,1030200.0
2011-10-14 11:05:00,39.36,39.37,39.29,39.32,762900.0,29.0922,29.0995,29.0404,29.0626,762900.0
2011-10-14 11:10:00,39.32,39.33,39.27,39.31,410900.0,29.0626,29.07,29.0256,29.0552,410900.0
2011-10-14 11:15:00,39.31,39.36,39.27,39.36,912800.0,29.0552,29.0922,29.0256,29.0922,912800.0
2011-10-14 11:20:00,39.36,39.36,39.2,39.21,840900.0,29.0922,29.0922,28.9739,28.9813,840900.0
2011-10-14 11:25:00,39.21,39.24,39.17,39.19,854100.0,28.9813,29.0035,28.9517,28.9665,854100.0
2011-10-14 11:30:00,39.19,39.27,39.18,39.23,564300.0,28.9665,29.0256,28.9591,28.9961,564300.0
2011-10-14 11:35:00,39.23,39.28,39.2,39.22,386500.0,28.9961,29.033,28.9739,28.9887,386500.0
2011-10-14 11:40:00,39.22,39.26,39.21,39.23,268900.0,28.9887,29.0182,28.9813,28.9961,268900.0
2011-10-14 11:45:00,39.24,39.31,39.23,39.27,681100.0,29.0035,29.0552,28.9961,29.0256,681100.0
2011-10-14 11:50:00,39.26,39.28,39.25,39.27,230500.0,29.0182,29.033,29.0109,29.0256,230500.0
2011-10-14 11:55:00,39.26,39.3,39.25,39.26,192100.0,29.0182,29.0478,29.0109,29.0182,192100.0
2011-10-14 12:00:00,39.25,39.27,39.22,39.26,280400.0,29.0109,29.0256,28.9887,29.0182,280400.0
2011-10-14 12:05:00,39.25,39.26,39.21,39.25,153400.0,29.0109,29.0182,28.9813,29.0109,153400.0
2011-10-14 12:10:00,39.25,39.29,39.23,39.23,308500.0,29.0109,29.0404,28.9961,28.9961,308500.0
2011-10-14 12:15:00,39.23,39.26,39.21,39.22,380800.0,28.9961,29.0182,28.9813,28.9887,380800.0
2011-10-14 12:20:00,39.22,39.28,39.22,39.25,457400.0,28.9887,29.033,28.9887,29.0109,457400.0
2011-10-14 12:25:00,39.25,39.27,39.18,39.22,2396300.0,29.0109,29.0256,28.9591,28.9887,2396300.0
2011-10-14 12:30:00,39.22,39.29,39.21,39.29,609400.0,28.9887,29.0404,28.9813,29.0404,609400.0
2011-10-14 12:35:00,39.28,39.32,39.28,39.3,737700.0,29.033,29.0626,29.033,29.0478,737700.0
2011-10-14 12:40:00,39.31,39.33,39.28,39.29,437000.0,29.0552,29.07,29.033,29.0404,437000.0
2011-10-14 12:45:00,39.29,39.31,39.27,39.29,138000.0,29.0404,29.0552,29.0256,29.0404,138000.0
2011-10-14 12:50:00,39.3,39.32,39.28,39.3,114000.0,29.0478,29.0626,29.033,29.0478,114000.0
2011-10-14 12:55:00,39.31,39.32,39.28,39.31,109300.0,29.0552,29.0626,29.033,29.0552,109300.0
2011-10-14 13:00:00,39.3,39.38,39.3,39.38,492800.0,29.0478,29.1069,29.0478,29.1069,492800.0
2011-10-14 13:05:00,39.39,39.41,39.37,39.38,1247900.0,29.1143,29.1291,29.0995,29.1069,1247900.0
2011-10-14 13:10:00,39.38,39.41,39.34,39.41,67300.0,29.1069,29.1291,29.0774,29.1291,67300.0
2011-10-14 13:15:00,39.4,39.44,39.39,39.42,267300.0,29.1217,29.1513,29.1143,29.1365,267300.0
2011-10-14 13:20:00,39.42,39.46,39.39,39.43,179900.0,29.1365,29.1661,29.1143,29.1439,179900.0
2011-10-14 13:25:00,39.44,39.44,39.4,39.41,112400.0,29.1513,29.1513,29.1217,29.1291,112400.0
2011-10-14 13:30:00,39.41,39.43,39.39,39.41,115600.0,29.1291,29.1439,29.1143,29.1291,115600.0
2011-10-14 13:35:00,39.41,39.41,39.37,39.41,231600.0,29.1291,29.1291,29.0995,29.1291,231600.0
2011-10-14 13:40:00,39.39,39.41,39.38,39.4,242300.0,29.1143,29.1291,29.1069,29.1217,242300.0
2011-10-14 13:45:00,39.4,39.45,39.4,39.43,324900.0,29.1217,29.1587,29.1217,29.1439,324900.0
2011-10-14 13:50:00,39.43,39.45,39.41,39.44,975700.0,29.1439,29.1587,29.1291,29.1513,975700.0
2011-10-14 13:55:00,39.45,39.5,39.44,39.48,482400.0,29.1587,29.1956,29.1513,29.1809,482400.0
2011-10-14 14:00:00,39.48,39.5,39.47,39.48,216600.0,29.1809,29.1956,29.1735,29.1809,216600.0
2011-10-14 14:05:00,39.48,39.48,39.42,39.43,573900.0,29.1809,29.1809,29.1365,29.1439,573900.0
2011-10-14 14:10:00,39.42,39.44,39.4,39.41,183400.0,29.1365,29.1513,29.1217,29.1291,183400.0
2011-10-14 14:15:00,39.4,39.43,39.4,39.4,244200.0,29.1217,29.1439,29.1217,29.1217,244200.0
2011-10-14 14:20:00,39.4,39.44,39.39,39.43,439700.0,29.1217,29.1513,29.1143,29.1439,439700.0
2011-10-14 14:25:00,39.43,39.45,39.42,39.44,205700.0,29.1439,29.1587,29.1365,29.1513,205700.0
2011-10-14 14:30:00,39.44,39.44,39.36,39.36,292400.0,29.1513,29.1513,29.0922,29.0922,292400.0
2011-10-14 14:35:00,39.37,39.43,39.36,39.41,427000.0,29.0995,29.1439,29.0922,29.1291,427000.0
2011-10-14 14:40:00,39.4,39.43,39.4,39.41,145800.0,29.1217,29.1439,29.1217,29.1291,145800.0
2011-10-14 14:45:00,39.41,39.43,39.39,39.4,128200.0,29.1291,29.1439,29.1143,29.1217,128200.0
2011-10-14 14:50:00,39.41,39.45,39.4,39.41,413800.0,29.1291,29.1587,29.1217,29.1291,413800.0
2011-10-14 14:55:00,39.41,39.5,39.4,39.49,354800.0,29.1291,29.1956,29.1217,29.1882,354800.0
2011-10-14 15:00:00,39.49,39.5,39.44,39.46,236100.0,29.1882,29.1956,29.1513,29.1661,236100.0
2011-10-14 15:05:00,39.46,39.49,39.45,39.47,188600.0,29.1661,29.1882,29.1587,29.1735,188600.0
2011-10-14 15:10:00,39.47,39.47,39.4,39.43,476600.0,29.1735,29.1735,29.1217,29.1439,476600.0
2011-10-14 15:15:00,39.43,39.46,39.42,39.45,135800.0,29.1439,29.1661,29.1365,29.1587,135800.0
2011-10-14 15:20:00,39.44,39.48,39.44,39.47,196800.0,29.1513,29.1809,29.1513,29.1735,196800.0
2011-10-14 15:25:00,39.48,39.49,39.45,39.48,236300.0,29.1809,29.1882,29.1587,29.1809,236300.0
2011-10-14 15:30:00,39.48,39.6,39.47,39.6,1113800.0,29.1809,29.2695,29.1735,29.2695,1113800.0
2011-10-14 15:35:00,39.61,39.61,39.52,39.52,795500.0,29.2769,29.2769,29.2104,29.2104,795500.0
2011-10-14 15:40:00,39.52,39.55,39.5,39.52,770500.0,29.2104,29.2326,29.1956,29.2104,770500.0
2011-10-14 15:45:00,39.53,39.54,39.42,39.43,908100.0,29.2178,29.2252,29.1365,29.1439,908100.0
2011-10-14 15:50:00,39.43,39.51,39.4,39.51,1249900.0,29.1439,29.203,29.1217,29.203,1249900.0
2011-10-14 15:55:00,39.5,39.6,39.49,39.58,5424800.0,29.1956,29.2695,29.1882,29.2548,5424800.0
2011-10-17 09:30:00,39.17,39.26,39.03,39.05,1592800.0,28.9517,29.0182,28.8482,28.863,1592800.0
2011-10-17 09:35:00,39.05,39.08,39.0,39.01,919900.0,28.863,28.8852,28.8261,28.8335,919900.0
2011-10-17 09:40:00,39.01,39.07,38.96,39.07,972500.0,28.8335,28.8778,28.7965,28.8778,972500.0
2011-10-17 09:45:00,39.06,39.07,38.99,38.99,838200.0,28.8704,28.8778,28.8187,28.8187,838200.0
2011-10-17 09:50:00,38.99,39.02,38.87,38.88,959300.0,28.8187,28.8409,28.73,28.7374,959300.0
2011-10-17 09:55:00,38.87,38.87,38.82,38.84,1253000.0,28.73,28.73,28.693,28.7078,1253000.0
2011-10-17 10:00:00,38.84,38.85,38.78,38.82,906900.0,28.7078,28.7152,28.6635,28.693,906900.0
2011-10-17 10:05:00,38.82,38.84,38.74,38.78,921000.0,28.693,28.7078,28.6339,28.6635,921000.0
2011-10-17 10:10:00,38.77,38.83,38.77,38.79,502300.0,28.6561,28.7004,28.6561,28.6709,502300.0
2011-10-17 10:15:00,38.78,38.79,38.72,38.75,562700.0,28.6635,28.6709,28.6191,28.6413,562700.0
2011-10-17 10:20:00,38.75,38.75,38.68,38.68,598400.0,28.6413,28.6413,28.5895,28.5895,598400.0
2011-10-17 10:25:00,38.68,38.7,38.61,38.61,1491400.0,28.5895,28.6043,28.5378,28.5378,1491400.0
2011-10-17 10:30:00,38.61,38.65,38.59,38.62,578800.0,28.5378,28.5674,28.523,28.5452,578800.0
2011-10-17 10:35:00,38.61,38.66,38.58,38.62,1503400.0,28.5378,28.5748,28.5156,28.5452,1503400.0
2011-10-17 10:40:00,38.62,38.63,38.52,38.53,1010700.0,28.5452,28.5526,28.4713,28.4787,1010700.0
2011-10-17 10:45:00,38.53,38.54,38.49,38.53,577400.0,28.4787,28.4861,28.4491,28.4787,577400.0
2011-10-17 10:50:00,38.54,38.6,38.53,38.59,438500.0,28.4861,28.5304,28.4787,28.523,438500.0
2011-10-17 10:55:00,38.59,38.73,38.59,38.71,989200.0,28.523,28.6265,28.523,28.6117,989200.0
2011-10-17 11:00:00,38.71,38.75,38.69,38.73,1313700.0,28.6117,28.6413,28.5969,28.6265,1313700.0
2011-10-17 11:05:00,38.72,38.77,38.72,38.77,257500.0,28.6191,28.6561,28.6191,28.6561,257500.0
2011-10-17 11:10:00,38.77,38.78,38.7,38.77,273600.0,28.6561,28.6635,28.6043,28.6561,273600.0
2011-10-17 11:15:00,38.77,38.78,38.73,38.73,236500.0,28.6561,28.6635,28.6265,28.6265,236500.0
2011-10-17 11:20:00,38.73,38.78,38.73,38.78,207100.0,28.6265,28.6635,28.6265,28.6635,207100.0
2011-10-17 11:25:00,38.77,38.81,38.76,38.79,432800.0,28.6561,28.6856,28.6487,28.6709,432800.0
2011-10-17 11:30:00,38.79,38.82,38.78,38.8,136200.0,28.6709,28.693,28.6635,28.6782,136200.0
2011-10-17 11:35:00,38.8,38.81,38.77,38.78,161700.0,28.6782,28.6856,28.6561,28.6635,161700.0
2011-10-17 11:40:00,38.78,38.79,38.69,38.7,345200.0,28.6635,28.6709,28.5969,28.6043,345200.0
2011-10-17 11:45:00,38.7,38.71,38.62,38.65,199700.0,28.6043,28.6117,28.5452,28.5674,199700.0
2011-10-17 11:50:00,38.64,38.72,38.63,38.69,2218800.0,28.56,28.6191,28.5526,28.5969,2218800.0
2011-10-17 11:55:00,38.7,38.72,38.67,38.67,755100.0,28.6043,28.6191,28.5822,28.5822,755100.0
2011-10-17 12:00:00,38.67,38.67,38.59,38.62,427900.0,28.5822,28.5822,28.523,28.5452,427900.0
2011-10-17 12:05:00,38.62,38.63,38.58,38.6,713900.0,28.5452,28.5526,28.5156,28.5304,713900.0
2011-10-17 12:10:00,38.59,38.59,38.53,38.56,493100.0,28.523,28.523,28.4787,28.5009,493100.0
2011-10-17 12:15:00,38.55,38.65,38.55,38.63,300500.0,28.4935,28.5674,28.4935,28.5526,300500.0
2011-10-17 12:20:00,38.64,38.65,38.59,38.61,132500.0,28.56,28.5674,28.523,28.5378,132500.0
2011-10-17 12:25:00,38.61,38.63,38.59,38.6,112500.0,28.5378,28.5526,28.523,28.5304,112500.0
2011-10-17 12:30:00,38.6,38.6,38.55,38.58,292100.0,28.5304,28.5304,28.4935,28.5156,292100.0
2011-10-17 12:35:00,38.58,38.59,38.55,38.57,244800.0,28.5156,28.523,28.4935,28.5082,244800.0
2011-10-17 12:40:00,38.58,38.65,38.55,38.65,189200.0,28.5156,28.5674,28.4935,28.5674,189200.0
2011-10-17 12:45:00,38.64,38.65,38.54,38.55,378100.0,28.56,28.5674,28.4861,28.4935,378100.0
2011-10-17 12:50:00,38.55,38.59,38.52,38.52,310600.0,28.4935,28.523,28.4713,28.4713,310600.0
2011-10-17 12:55:00,38.52,38.59,38.52,38.55,437300.0,28.4713,28.523,28.4713,28.4935,437300.0
2011-10-17 13:00:00,38.54,38.57,38.5,38.52,335200.0,28.4861,28.5082,28.4565,28.4713,335200.0
2011-10-17 13:05:00,38.51,38.6,38.51,38.58,217500.0,28.4639,28.5304,28.4639,28.5156,217500.0
2011-10-17 13:10:00,38.58,38.63,38.57,38.62,221300.0,28.5156,28.5526,28.5082,28.5452,221300.0
2011-10-17 13:15:00,38.61,38.68,38.6,38.67,540000.0,28.5378,28.5895,28.5304,28.5822,540000.0
2011-10-17 13:20:00,38.67,38.71,38.67,38.68,163200.0,28.5822,28.6117,28.5822,28.5895,163200.0
2011-10-17 13:25:00,38.68,38.7,38.63,38.65,160000.0,28.5895,28.6043,28.5526,28.5674,160000.0
2011-10-17 13:30:00,38.64,38.66,38.61,38.64,188600.0,28.56,28.5748,28.5378,28.56,188600.0
2011-10-17 13:35:00,38.63,38.63,38.48,38.54,411700.0,28.5526,28.5526,28.4417,28.4861,411700.0
2011-10-17 13:40:00,38.54,38.63,38.53,38.58,421400.0,28.4861,28.5526,28.4787,28.5156,421400.0
2011-10-17 13:45:00,38.57,38.59,38.54,38.55,138400.0,28.5082,28.523,28.4861,28.4935,138400.0
2011-10-17 13:50:00,38.55,38.62,38.55,38.57,199700.0,28.4935,28.5452,28.4935,28.5082,199700.0
2011-10-17 13:55:00,38.56,38.61,38.55,38.59,353400.0,28.5009,28.5378,28.4935,28.523,353400.0
2011-10-17 14:00:00,38.58,38.63,38.54,38.58,197200.0,28.5156,28.5526,28.4861,28.5156,197200.0
2011-10-17 14:05:00,38.59,38.59,38.47,38.48,550900.0,28.523,28.523,28.4343,28.4417,550900.0
2011-10-17 14:10:00,38.48,38.52,38.47,38.51,229900.0,28.4417,28.4713,28.4343,28.4639,229900.0
2011-10-17 14:15:00,38.51,38.52,38.45,38.5,319300.0,28.4639,28.4713,28.4195,28.4565,319300.0
2011-10-17 14:20:00,38.5,38.51,38.44,38.45,242700.0,28.4565,28.4639,28.4122,28.4195,242700.0
2011-10-17 14:25:00,38.44,38.48,38.42,38.45,242300.0,28.4122,28.4417,28.3974,28.4195,242300.0
2011-10-17 14:30:00,38.45,38.46,38.37,38.39,375500.0,28.4195,28.4269,28.3604,28.3752,375500.0
2011-10-17 14:35:00,38.39,38.4,38.33,38.36,342600.0,28.3752,28.3826,28.3309,28.353,342600.0
2011-10-17 14:40:00,38.37,38.4,38.33,38.36,664100.0,28.3604,28.3826,28.3309,28.353,664100.0
2011-10-17 14:45:00,38.36,38.37,38.31,38.36,350500.0,28.353,28.3604,28.3161,28.353,350500.0
2011-10-17 14:50:00,38.36,38.41,38.32,38.4,293700.0,28.353,28.39,28.3235,28.3826,293700.0
2011-10-17 14:55:00,38.4,38.46,38.38,38.45,497800.0,28.3826,28.4269,28.3678,28.4195,497800.0
2011-10-17 15:00:00,38.46,38.51,38.43,38.5,673900.0,28.4269,28.4639,28.4048,28.4565,673900.0
2011-10-17 15:05:00,38.51,38.51,38.4,38.4,594700.0,28.4639,28.4639,28.3826,28.3826,594700.0
2011-10-17 15:10:00,38.4,38.5,38.4,38.45,289500.0,28.3826,28.4565,28.3826,28.4195,289500.0
2011-10-17 15:15:00,38.44,38.52,38.44,38.46,398600.0,28.4122,28.4713,28.4122,28.4269,398600.0
2011-10-17 15:20:00,38.46,38.47,38.42,38.43,468900.0,28.4269,28.4343,28.3974,28.4048,468900.0
2011-10-17 15:25:00,38.44,38.44,38.37,38.43,398100.0,28.4122,28.4122,28.3604,28.4048,398100.0
2011-10-17 15:30:00,38.43,38.49,38.37,38.39,494700.0,28.4048,28.4491,28.3604,28.3752,494700.0
2011-10-17 15:35:00,38.38,38.4,38.29,38.29,1054200.0,28.3678,28.3826,28.3013,28.3013,1054200.0
2011-10-17 15:40:00,38.29,38.48,38.28,38.48,1167500.0,28.3013,28.4417,28.2939,28.4417,1167500.0
2011-10-17 15:45:00,38.47,38.47,38.34,38.38,1499000.0,28.4343,28.4343,28.3382,28.3678,1499000.0
2011-10-17 15:50:00,38.39,38.43,38.29,38.3,1863200.0,28.3752,28.4048,28.3013,28.3087,1863200.0
2011-10-17 15:55:00,38.3,38.32,38.21,38.27,7970500.0,28.3087,28.3235,28.2422,28.2865,7970500.0
2011-10-18 09:30:00,38.32,38.34,38.23,38.24,1747800.0,28.3235,28.3382,28.2569,28.2643,1747800.0
2011-10-18 09:35:00,38.25,38.32,38.2,38.27,1891800.0,28.2717,28.3235,28.2348,28.2865,1891800.0
2011-10-18 09:40:00,38.27,38.32,38.17,38.24,1615600.0,28.2865,28.3235,28.2126,28.2643,1615600.0
2011-10-18 09:45:00,38.23,38.24,38.01,38.01,1047000.0,28.2569,28.2643,28.0943,28.0943,1047000.0
2011-10-18 09:50:00,38.01,38.02,37.88,37.91,1042900.0,28.0943,28.1017,27.9982,28.0204,1042900.0
2011-10-18 09:55:00,37.91,37.92,37.82,37.86,1922500.0,28.0204,28.0278,27.9539,27.9835,1922500.0
2011-10-18 10:00:00,37.86,37.89,37.75,37.75,1736600.0,27.9835,28.0056,27.9022,27.9022,1736600.0
2011-10-18 10:05:00,37.76,37.89,37.73,37.84,2029800.0,27.9095,28.0056,27.8874,27.9687,2029800.0
2011-10-18 10:10:00,37.84,37.94,37.84,37.88,866800.0,27.9687,28.0426,27.9687,27.9982,866800.0
2011-10-18 10:15:00,37.88,37.93,37.8,37.8,1058800.0,27.9982,28.0352,27.9391,27.9391,1058800.0
2011-10-18 10:20:00,37.81,37.98,37.8,37.94,1139300.0,27.9465,28.0722,27.9391,28.0426,1139300.0
2011-10-18 10:25:00,37.94,38.1,37.91,38.09,1097100.0,28.0426,28.1609,28.0204,28.1535,1097100.0
2011-10-18 10:30:00,38.1,38.13,38.06,38.12,1890900.0,28.1609,28.183,28.1313,28.1756,1890900.0
2011-10-18 10:35:00,38.13,38.16,38.07,38.09,621700.0,28.183,28.2052,28.1387,28.1535,621700.0
2011-10-18 10:40:00,38.1,38.28,38.1,38.23,1092500.0,28.1609,28.2939,28.1609,28.2569,1092500.0
2011-10-18 10:45:00,38.23,38.33,38.23,38.3,592500.0,28.2569,28.3309,28.2569,28.3087,592500.0
2011-10-18 10:50:00,38.31,38.36,38.27,38.28,759900.0,28.3161,28.353,28.2865,28.2939,759900.0
2011-10-18 10:55:00,38.28,38.29,38.19,38.24,752900.0,28.2939,28.3013,28.2274,28.2643,752900.0
2011-10-18 11:00:00,38.25,38.26,38.21,38.24,495000.0,28.2717,28.2791,28.2422,28.2643,495000.0
2011-10-18 11:05:00,38.25,38.3,38.2,38.27,397200.0,28.2717,28.3087,28.2348,28.2865,397200.0
2011-10-18 11:10:00,38.27,38.3,38.19,38.23,691600.0,28.2865,28.3087,28.2274,28.2569,691600.0
2011-10-18 11:15:00,38.23,38.23,38.16,38.21,244500.0,28.2569,28.2569,28.2052,28.2422,244500.0
2011-10-18 11:20:00,38.21,38.24,38.13,38.16,449600.0,28.2422,28.2643,28.183,28.2052,449600.0
2011-10-18 11:25:00,38.16,38.17,38.09,38.13,273300.0,28.2052,28.2126,28.1535,28.183,273300.0
2011-10-18 11:30:00,38.13,38.23,38.12,38.23,282900.0,28.183,28.2569,28.1756,28.2569,282900.0
2011-10-18 11:35:00,38.23,38.42,38.23,38.39,588800.0,28.2569,28.3974,28.2569,28.3752,588800.0
2011-10-18 11:40:00,38.4,38.48,38.37,38.46,700100.0,28.3826,28.4417,28.3604,28.4269,700100.0
2011-10-18 11:45:00,38.46,38.47,38.4,38.44,394500.0,28.4269,28.4343,28.3826,28.4122,394500.0
2011-10-18 11:50:00,38.45,38.47,38.41,38.42,243700.0,28.4195,28.4343,28.39,28.3974,243700.0
2011-10-18 11:55:00,38.43,38.48,38.41,38.43,415400.0,28.4048,28.4417,28.39,28.4048,415400.0
2011-10-18 12:00:00,38.43,38.47,38.41,38.44,156500.0,28.4048,28.4343,28.39,28.4122,156500.0
2011-10-18 12:05:00,38.44,38.46,38.41,38.44,206900.0,28.4122,28.4269,28.39,28.4122,206900.0
2011-10-18 12:10:00,38.45,38.45,38.41,38.41,256000.0,28.4195,28.4195,28.39,28.39,256000.0
2011-10-18 12:15:00,38.41,38.42,38.37,38.38,328800.0,28.39,28.3974,28.3604,28.3678,328800.0
2011-10-18 12:20:00,38.38,38.44,38.37,38.43,368400.0,28.3678,28.4122,28.3604,28.4048,368400.0
2011-10-18 12:25:00,38.43,38.44,38.39,38.41,267800.0,28.4048,28.4122,28.3752,28.39,267800.0
2011-10-18 12:30:00,38.41,38.44,38.4,38.42,240400.0,28.39,28.4122,28.3826,28.3974,240400.0
2011-10-18 12:35:00,38.42,38.57,38.42,38.57,394300.0,28.3974,28.5082,28.3974,28.5082,394300.0
2011-10-18 12:40:00,38.57,38.65,38.56,38.63,598900.0,28.5082,28.5674,28.5009,28.5526,598900.0
2011-10-18 12:45:00,38.63,38.69,38.63,38.66,233500.0,28.5526,28.5969,28.5526,28.5748,233500.0
2011-10-18 12:50:00,38.66,38.66,38.64,38.66,366600.0,28.5748,28.5748,28.56,28.5748,366600.0
2011-10-18 12:55:00,38.65,38.69,38.65,38.69,607700.0,28.5674,28.5969,28.5674,28.5969,607700.0
2011-10-18 13:00:00,38.69,38.71,38.67,38.69,297200.0,28.5969,28.6117,28.5822,28.5969,297200.0
2011-10-18 13:05:00,38.69,38.71,38.68,38.69,292900.0,28.5969,28.6117,28.5895,28.5969,292900.0
2011-10-18 13:10:00,38.69,38.69,38.62,38.62,348000.0,28.5969,28.5969,28.5452,28.5452,348000.0
2011-10-18 13:15:00,38.62,38.63,38.6,38.61,398700.0,28.5452,28.5526,28.5304,28.5378,398700.0
2011-10-18 13:20:00,38.6,38.61,38.48,38.49,563500.0,28.5304,28.5378,28.4417,28.4491,563500.0
2011-10-18 13:25:00,38.49,38.6,38.47,38.6,534600.0,28.4491,28.5304,28.4343,28.5304,534600.0
2011-10-18 13:30:00,38.6,38.61,38.57,38.61,220900.0,28.5304,28.5378,28.5082,28.5378,220900.0
2011-10-18 13:35:00,38.6,38.69,38.6,38.69,566200.0,28.5304,28.5969,28.5304,28.5969,566200.0
2011-10-18 13:40:00,38.69,38.69,38.64,38.66,250000.0,28.5969,28.5969,28.56,28.5748,250000.0
2011-10-18 13:45:00,38.66,38.69,38.63,38.69,435000.0,28.5748,28.5969,28.5526,28.5969,435000.0
2011-10-18 13:50:00,38.69,38.79,38.69,38.77,345500.0,28.5969,28.6709,28.5969,28.6561,345500.0
2011-10-18 13:55:00,38.76,38.77,38.68,38.7,413500.0,28.6487,28.6561,28.5895,28.6043,413500.0
2011-10-18 14:00:00,38.71,38.78,38.71,38.76,522000.0,28.6117,28.6635,28.6117,28.6487,522000.0
2011-10-18 14:05:00,38.76,38.79,38.75,38.77,508100.0,28.6487,28.6709,28.6413,28.6561,508100.0
2011-10-18 14:10:00,38.78,38.86,38.78,38.85,370800.0,28.6635,28.7226,28.6635,28.7152,370800.0
2011-10-18 14:15:00,38.85,38.86,38.77,38.79,621400.0,28.7152,28.7226,28.6561,28.6709,621400.0
2011-10-18 14:20:00,38.79,38.85,38.79,38.85,472000.0,28.6709,28.7152,28.6709,28.7152,472000.0
2011-10-18 14:25:00,38.85,38.9,38.84,38.86,475600.0,28.7152,28.7522,28.7078,28.7226,475600.0
2011-10-18 14:30:00,38.86,38.94,38.85,38.93,623500.0,28.7226,28.7817,28.7152,28.7743,623500.0
2011-10-18 14:35:00,38.92,38.94,38.75,38.77,1027100.0,28.7669,28.7817,28.6413,28.6561,1027100.0
2011-10-18 14:40:00,38.76,38.8,38.64,38.68,890100.0,28.6487,28.6782,28.56,28.5895,890100.0
2011-10-18 14:45:00,38.67,38.77,38.67,38.75,387000.0,28.5822,28.6561,28.5822,28.6413,387000.0
2011-10-18 14:50:00,38.75,38.82,38.72,38.77,409800.0,28.6413,28.693,28.6191,28.6561,409800.0
2011-10-18 14:55:00,38.77,38.82,38.75,38.79,383800.0,28.6561,28.693,28.6413,28.6709,383800.0
2011-10-18 15:00:00,38.8,39.05,38.79,39.03,793100.0,28.6782,28.863,28.6709,28.8482,793100.0
2011-10-18 15:05:00,39.03,39.21,39.03,39.17,1731200.0,28.8482,28.9813,28.8482,28.9517,1731200.0
2011-10-18 15:10:00,39.17,39.45,39.16,39.32,2326900.0,28.9517,29.1587,28.9443,29.0626,2326900.0
2011-10-18 15:15:00,39.32,39.39,39.19,39.2,1273000.0,29.0626,29.1143,28.9665,28.9739,1273000.0
2011-10-18 15:20:00,39.2,39.33,39.2,39.25,1228900.0,28.9739,29.07,28.9739,29.0109,1228900.0
2011-10-18 15:25:00,39.22,39.31,39.19,39.2,1751700.0,28.9887,29.0552,28.9665,28.9739,1751700.0
2011-10-18 15:30:00,39.21,39.26,39.09,39.12,1581000.0,28.9813,29.0182,28.8926,28.9148,1581000.0
2011-10-18 15:35:00,39.12,39.27,39.11,39.19,1294500.0,28.9148,29.0256,28.9074,28.9665,1294500.0
2011-10-18 15:40:00,39.19,39.27,39.11,39.25,1452100.0,28.9665,29.0256,28.9074,29.0109,1452100.0
2011-10-18 15:45:00,39.26,39.33,39.25,39.32,1378300.0,29.0182,29.07,29.0109,29.0626,1378300.0
2011-10-18 15:50:00,39.32,39.46,39.28,39.45,2303000.0,29.0626,29.1661,29.033,29.1587,2303000.0
2011-10-18 15:55:00,39.46,39.46,39.18,39.27,12562200.0,29.1661,29.1661,28.9591,29.0256,12562200.0
2011-10-19 09:30:00,39.03,39.05,38.96,39.02,1072500.0,28.8482,28.863,28.7965,28.8409,1072500.0
2011-10-19 09:35:00,39.02,39.1,39.02,39.09,657700.0,28.8409,28.9,28.8409,28.8926,657700.0
2011-10-19 09:40:00,39.08,39.1,38.97,38.98,645000.0,28.8852,28.9,28.8039,28.8113,645000.0
2011-10-19 09:45:00,38.97,38.98,38.87,38.89,900600.0,28.8039,28.8113,28.73,28.7448,900600.0
2011-10-19 09:50:00,38.89,38.94,38.83,38.84,1679900.0,28.7448,28.7817,28.7004,28.7078,1679900.0
2011-10-19 09:55:00,38.84,38.95,38.79,38.91,954800.0,28.7078,28.7891,28.6709,28.7595,954800.0
2011-10-19 10:00:00,38.92,38.95,38.8,38.86,1247000.0,28.7669,28.7891,28.6782,28.7226,1247000.0
2011-10-19 10:05:00,38.85,38.95,38.82,38.93,602500.0,28.7152,28.7891,28.693,28.7743,602500.0
2011-10-19 10:10:00,38.94,39.02,38.93,39.01,639200.0,28.7817,28.8409,28.7743,28.8335,639200.0
2011-10-19 10:15:00,39.01,39.07,38.89,39.03,721000.0,28.8335,28.8778,28.7448,28.8482,721000.0
2011-10-19 10:20:00,39.03,39.1,38.97,39.07,683200.0,28.8482,28.9,28.8039,28.8778,683200.0
2011-10-19 10:25:00,39.07,39.2,39.07,39.18,578300.0,28.8778,28.9739,28.8778,28.9591,578300.0
2011-10-19 10:30:00,39.18,39.21,39.12,39.12,797300.0,28.9591,28.9813,28.9148,28.9148,797300.0
2011-10-19 10:35:00,39.13,39.16,39.09,39.11,594400.0,28.9222,28.9443,28.8926,28.9074,594400.0
2011-10-19 10:40:00,39.11,39.19,39.07,39.08,565400.0,28.9074,28.9665,28.8778,28.8852,565400.0
2011-10-19 10:45:00,39.08,39.18,39.08,39.15,494900.0,28.8852,28.9591,28.8852,28.9369,494900.0
2011-10-19 10:50:00,39.15,39.19,39.11,39.18,336500.0,28.9369,28.9665,28.9074,28.9591,336500.0
2011-10-19 10:55:00,39.19,39.19,39.09,39.1,394100.0,28.9665,28.9665,28.8926,28.9,394100.0
2011-10-19 11:00:00,39.1,39.12,39.01,39.01,644700.0,28.9,28.9148,28.8335,28.8335,644700.0
2011-10-19 11:05:00,39.02,39.09,39.0,39.09,403800.0,28.8409,28.8926,28.8261,28.8926,403800.0
2011-10-19 11:10:00,39.09,39.12,39.04,39.05,287900.0,28.8926,28.9148,28.8556,28.863,287900.0
2011-10-19 11:15:00,39.05,39.12,39.0,39.01,395200.0,28.863,28.9148,28.8261,28.8335,395200.0
2011-10-19 11:20:00,39.0,39.02,38.93,38.98,1151500.0,28.8261,28.8409,28.7743,28.8113,1151500.0
2011-10-19 11:25:00,38.98,39.04,38.97,39.02,405500.0,28.8113,28.8556,28.8039,28.8409,405500.0
2011-10-19 11:30:00,39.02,39.13,39.02,39.05,266200.0,28.8409,28.9222,28.8409,28.863,266200.0
2011-10-19 11:35:00,39.04,39.08,39.04,39.05,99700.0,28.8556,28.8852,28.8556,28.863,99700.0
2011-10-19 11:40:00,39.05,39.09,39.02,39.09,180200.0,28.863,28.8926,28.8409,28.8926,180200.0
2011-10-19 11:45:00,39.09,39.09,39.0,39.02,231100.0,28.8926,28.8926,28.8261,28.8409,231100.0
2011-10-19 11:50:00,39.01,39.04,39.0,39.01,176000.0,28.8335,28.8556,28.8261,28.8335,176000.0
2011-10-19 11:55:00,39.0,39.01,38.92,38.93,528900.0,28.8261,28.8335,28.7669,28.7743,528900.0
2011-10-19 12:00:00,38.93,38.97,38.88,38.94,743600.0,28.7743,28.8039,28.7374,28.7817,743600.0
2011-10-19 12:05:00,38.94,38.99,38.88,38.89,319200.0,28.7817,28.8187,28.7374,28.7448,319200.0
2011-10-19 12:10:00,38.89,38.89,38.85,38.87,339200.0,28.7448,28.7448,28.7152,28.73,339200.0
2011-10-19 12:15:00,38.88,38.94,38.87,38.92,421000.0,28.7374,28.7817,28.73,28.7669,421000.0
2011-10-19 12:20:00,38.93,38.99,38.9,38.99,143900.0,28.7743,28.8187,28.7522,28.8187,143900.0
2011-10-19 12:25:00,38.99,39.0,38.93,38.95,191200.0,28.8187,28.8261,28.7743,28.7891,191200.0
2011-10-19 12:30:00,38.96,38.96,38.89,38.89,148900.0,28.7965,28.7965,28.7448,28.7448,148900.0
2011-10-19 12:35:00,38.89,38.98,38.89,38.95,203600.0,28.7448,28.8113,28.7448,28.7891,203600.0
2011-10-19 12:40:00,38.95,38.97,38.92,38.96,194200.0,28.7891,28.8039,28.7669,28.7965,194200.0
2011-10-19 12:45:00,38.96,38.99,38.91,38.93,205800.0,28.7965,28.8187,28.7595,28.7743,205800.0
2011-10-19 12:50:00,38.93,39.03,38.92,38.99,296900.0,28.7743,28.8482,28.7669,28.8187,296900.0
2011-10-19 12:55:00,39.0,39.02,38.96,38.96,300200.0,28.8261,28.8409,28.7965,28.7965,300200.0
2011-10-19 13:00:00,38.96,39.04,38.95,39.03,377300.0,28.7965,28.8556,28.7891,28.8482,377300.0
2011-10-19 13:05:00,39.03,39.08,39.0,39.07,263200.0,28.8482,28.8852,28.8261,28.8778,263200.0
2011-10-19 13:10:00,39.07,39.08,39.03,39.06,146300.0,28.8778,28.8852,28.8482,28.8704,146300.0
2011-10-19 13:15:00,39.06,39.08,38.99,39.0,362700.0,28.8704,28.8852,28.8187,28.8261,362700.0
2011-10-19 13:20:00,39.0,39.02,38.98,39.01,154700.0,28.8261,28.8409,28.8113,28.8335,154700.0
2011-10-19 13:25:00,39.01,39.05,38.97,38.98,229300.0,28.8335,28.863,28.8039,28.8113,229300.0
2011-10-19 13:30:00,38.99,38.99,38.94,38.96,241600.0,28.8187,28.8187,28.7817,28.7965,241600.0
2011-10-19 13:35:00,38.96,38.97,38.86,38.87,316600.0,28.7965,28.8039,28.7226,28.73,316600.0
2011-10-19 13:40:00,38.87,38.89,38.83,38.86,461700.0,28.73,28.7448,28.7004,28.7226,461700.0
2011-10-19 13:45:00,38.86,38.86,38.8,38.83,496200.0,28.7226,28.7226,28.6782,28.7004,496200.0
2011-10-19 13:50:00,38.83,38.92,38.83,38.91,549900.0,28.7004,28.7669,28.7004,28.7595,549900.0
2011-10-19 13:55:00,38.9,38.93,38.88,38.92,255900.0,28.7522,28.7743,28.7374,28.7669,255900.0
2011-10-19 14:00:00,38.92,38.95,38.88,38.88,611400.0,28.7669,28.7891,28.7374,28.7374,611400.0
2011-10-19 14:05:00,38.88,38.88,38.67,38.68,1468000.0,28.7374,28.7374,28.5822,28.5895,1468000.0
2011-10-19 14:10:00,38.69,38.78,38.68,38.68,840800.0,28.5969,28.6635,28.5895,28.5895,840800.0
2011-10-19 14:15:00,38.68,38.79,38.66,38.74,576100.0,28.5895,28.6709,28.5748,28.6339,576100.0
2011-10-19 14:20:00,38.73,38.76,38.63,38.64,632000.0,28.6265,28.6487,28.5526,28.56,632000.0
2011-10-19 14:25:00,38.65,38.66,38.58,38.59,608700.0,28.5674,28.5748,28.5156,28.523,608700.0
2011-10-19 14:30:00,38.59,38.62,38.51,38.59,927400.0,28.523,28.5452,28.4639,28.523,927400.0
2011-10-19 14:35:00,38.59,38.68,38.58,38.63,605300.0,28.523,28.5895,28.5156,28.5526,605300.0
2011-10-19 14:40:00,38.63,38.65,38.56,38.62,704900.0,28.5526,28.5674,28.5009,28.5452,704900.0
2011-10-19 14:45:00,38.61,38.75,38.61,38.69,588600.0,28.5378,28.6413,28.5378,28.5969,588600.0
2011-10-19 14:50:00,38.69,38.69,38.63,38.63,425300.0,28.5969,28.5969,28.5526,28.5526,425300.0
2011-10-19 14:55:00,38.64,38.66,38.58,38.61,622800.0,28.56,28.5748,28.5156,28.5378,622800.0
2011-10-19 15:00:00,38.6,38.62,38.53,38.55,773000.0,28.5304,28.5452,28.4787,28.4935,773000.0
2011-10-19 15:05:00,38.55,38.61,38.48,38.56,492400.0,28.4935,28.5378,28.4417,28.5009,492400.0
2011-10-19 15:10:00,38.56,38.59,38.51,38.55,367500.0,28.5009,28.523,28.4639,28.4935,367500.0
2011-10-19 15:15:00,38.56,38.68,38.56,38.63,320800.0,28.5009,28.5895,28.5009,28.5526,320800.0
2011-10-19 15:20:00,38.64,38.66,38.58,38.65,362500.0,28.56,28.5748,28.5156,28.5674,362500.0
2011-10-19 15:25:00,38.65,38.67,38.55,38.55,491400.0,28.5674,28.5822,28.4935,28.4935,491400.0
2011-10-19 15:30:00,38.55,38.7,38.53,38.69,1014400.0,28.4935,28.6043,28.4787,28.5969,1014400.0
2011-10-19 15:35:00,38.69,38.69,38.56,38.58,503600.0,28.5969,28.5969,28.5009,28.5156,503600.0
2011-10-19 15:40:00,38.58,38.61,38.47,38.55,1054400.0,28.5156,28.5378,28.4343,28.4935,1054400.0
2011-10-19 15:45:00,38.55,38.65,38.5,38.63,1221400.0,28.4935,28.5674,28.4565,28.5526,1221400.0
2011-10-19 15:50:00,38.62,38.62,38.53,38.59,1789600.0,28.5452,28.5452,28.4787,28.523,1789600.0
2011-10-19 15:55:00,38.59,38.6,38.5,38.54,2919100.0,28.523,28.5304,28.4565,28.4861,2919100.0
2011-10-20 09:30:00,38.21,38.22,38.08,38.14,1746000.0,28.2422,28.2495,28.1461,28.1904,1746000.0
2011-10-20 09:35:00,38.14,38.14,37.97,38.02,1466800.0,28.1904,28.1904,28.0648,28.1017,1466800.0
2011-10-20 09:40:00,38.02,38.1,37.97,38.09,1123500.0,28.1017,28.1609,28.0648,28.1535,1123500.0
2011-10-20 09:45:00,38.1,38.16,38.07,38.09,829800.0,28.1609,28.2052,28.1387,28.1535,829800.0
2011-10-20 09:50:00,38.09,38.13,37.98,37.99,718600.0,28.1535,28.183,28.0722,28.0795,718600.0
2011-10-20 09:55:00,37.98,38.02,37.94,37.98,681300.0,28.0722,28.1017,28.0426,28.0722,681300.0
2011-10-20 10:00:00,37.98,38.22,37.98,38.13,1666600.0,28.0722,28.2495,28.0722,28.183,1666600.0
2011-10-20 10:05:00,38.13,38.13,38.0,38.08,1131600.0,28.183,28.183,28.0869,28.1461,1131600.0
2011-10-20 10:10:00,38.09,38.2,38.08,38.16,792100.0,28.1535,28.2348,28.1461,28.2052,792100.0
2011-10-20 10:15:00,38.17,38.19,38.11,38.14,788800.0,28.2126,28.2274,28.1682,28.1904,788800.0
2011-10-20 10:20:00,38.14,38.16,38.0,38.01,507200.0,28.1904,28.2052,28.0869,28.0943,507200.0
2011-10-20 10:25:00,38.01,38.03,37.92,37.96,969200.0,28.0943,28.1091,28.0278,28.0574,969200.0
2011-10-20 10:30:00,37.95,37.99,37.87,37.92,1333200.0,28.05,28.0795,27.9909,28.0278,1333200.0
2011-10-20 10:35:00,37.91,37.97,37.88,37.94,1289300.0,28.0204,28.0648,27.9982,28.0426,1289300.0
2011-10-20 10:40:00,37.95,37.96,37.74,37.75,3180800.0,28.05,28.0574,27.8948,27.9022,3180800.0
2011-10-20 10:45:00,37.75,37.77,37.66,37.7,1552000.0,27.9022,27.9169,27.8356,27.8652,1552000.0
2011-10-20 10:50:00,37.7,37.77,37.68,37.72,706500.0,27.8652,27.9169,27.8504,27.88,706500.0
2011-10-20 10:55:00,37.72,37.72,37.57,37.57,1301900.0,27.88,27.88,27.7691,27.7691,1301900.0
2011-10-20 11:00:00,37.56,37.57,37.47,37.5,1250600.0,27.7617,27.7691,27.6952,27.7174,1250600.0
2011-10-20 11:05:00,37.51,37.59,37.47,37.59,740900.0,27.7248,27.7839,27.6952,27.7839,740900.0
2011-10-20 11:10:00,37.58,37.58,37.49,37.52,1473400.0,27.7765,27.7765,27.71,27.7322,1473400.0
2011-10-20 11:15:00,37.52,37.52,37.35,37.36,1952100.0,27.7322,27.7322,27.6065,27.6139,1952100.0
2011-10-20 11:20:00,37.36,37.46,37.36,37.42,636400.0,27.6139,27.6878,27.6139,27.6582,636400.0
2011-10-20 11:25:00,37.42,37.51,37.39,37.49,687600.0,27.6582,27.7248,27.6361,27.71,687600.0
2011-10-20 11:30:00,37.49,37.51,37.43,37.45,584800.0,27.71,27.7248,27.6656,27.6804,584800.0
2011-10-20 11:35:00,37.46,37.57,37.45,37.54,560900.0,27.6878,27.7691,27.6804,27.7469,560900.0
2011-10-20 11:40:00,37.54,37.61,37.5,37.54,643000.0,27.7469,27.7987,27.7174,27.7469,643000.0
2011-10-20 11:45:00,37.54,37.58,37.5,37.53,389900.0,27.7469,27.7765,27.7174,27.7395,389900.0
2011-10-20 11:50:00,37.54,37.54,37.42,37.43,415500.0,27.7469,27.7469,27.6582,27.6656,415500.0
2011-10-20 11:55:00,37.43,37.43,37.3,37.35,1102300.0,27.6656,27.6656,27.5695,27.6065,1102300.0
2011-10-20 12:00:00,37.35,37.36,37.29,37.31,1225600.0,27.6065,27.6139,27.5622,27.5769,1225600.0
2011-10-20 12:05:00,37.3,37.35,37.22,37.23,695300.0,27.5695,27.6065,27.5104,27.5178,695300.0
2011-10-20 12:10:00,37.23,37.24,37.19,37.21,1065200.0,27.5178,27.5252,27.4882,27.503,1065200.0
2011-10-20 12:15:00,37.21,37.26,37.13,37.14,818500.0,27.503,27.54,27.4439,27.4513,818500.0
2011-10-20 12:20:00,37.13,37.26,37.13,37.24,720400.0,27.4439,27.54,27.4439,27.5252,720400.0
2011-10-20 12:25:00,37.24,37.25,37.19,37.21,747900.0,27.5252,27.5326,27.4882,27.503,747900.0
2011-10-20 12:30:00,37.21,37.37,37.2,37.36,590500.0,27.503,27.6213,27.4956,27.6139,590500.0
2011-10-20 12:35:00,37.36,37.36,37.3,37.33,221600.0,27.6139,27.6139,27.5695,27.5917,221600.0
2011-10-20 12:40:00,37.33,37.36,37.32,37.35,423000.0,27.5917,27.6139,27.5843,27.6065,423000.0
2011-10-20 12:45:00,37.34,37.39,37.31,37.31,214400.0,27.5991,27.6361,27.5769,27.5769,214400.0
2011-10-20 12:50:00,37.3,37.34,37.29,37.33,263000.0,27.5695,27.5991,27.5622,27.5917,263000.0
2011-10-20 12:55:00,37.32,37.52,37.32,37.52,866200.0,27.5843,27.7322,27.5843,27.7322,866200.0
2011-10-20 13:00:00,37.52,37.57,37.46,37.47,1243600.0,27.7322,27.7691,27.6878,27.6952,1243600.0
2011-10-20 13:05:00,37.47,37.59,37.46,37.52,1235100.0,27.6952,27.7839,27.6878,27.7322,1235100.0
2011-10-20 13:10:00,37.52,37.6,37.51,37.52,612800.0,27.7322,27.7913,27.7248,27.7322,612800.0
2011-10-20 13:15:00,37.51,37.66,37.49,37.64,724900.0,27.7248,27.8356,27.71,27.8209,724900.0
2011-10-20 13:20:00,37.64,37.77,37.64,37.72,2020400.0,27.8209,27.9169,27.8209,27.88,2020400.0
2011-10-20 13:25:00,37.71,37.8,37.7,37.72,723200.0,27.8726,27.9391,27.8652,27.88,723200.0
2011-10-20 13:30:00,37.73,37.78,37.64,37.64,831100.0,27.8874,27.9243,27.8209,27.8209,831100.0
2011-10-20 13:35:00,37.64,37.71,37.6,37.61,792100.0,27.8209,27.8726,27.7913,27.7987,792100.0
2011-10-20 13:40:00,37.61,37.63,37.52,37.53,795300.0,27.7987,27.8135,27.7322,27.7395,795300.0
2011-10-20 13:45:00,37.53,37.7,37.53,37.66,949400.0,27.7395,27.8652,27.7395,27.8356,949400.0
2011-10-20 13:50:00,37.66,37.75,37.62,37.67,620800.0,27.8356,27.9022,27.8061,27.843,620800.0
2011-10-20 13:55:00,37.67,37.69,37.59,37.61,624200.0,27.843,27.8578,27.7839,27.7987,624200.0
2011-10-20 14:00:00,37.6,37.69,37.54,37.57,474600.0,27.7913,27.8578,27.7469,27.7691,474600.0
2011-10-20 14:05:00,37.57,37.59,37.5,37.51,285800.0,27.7691,27.7839,27.7174,27.7248,285800.0
2011-10-20 14:10:00,37.52,37.53,37.47,37.49,341700.0,27.7322,27.7395,27.6952,27.71,341700.0
2011-10-20 14:15:00,37.49,37.56,37.49,37.53,489700.0,27.71,27.7617,27.71,27.7395,489700.0
2011-10-20 14:20:00,37.53,37.6,37.5,37.6,418800.0,27.7395,27.7913,27.7174,27.7913,418800.0
2011-10-20 14:25:00,37.61,37.66,37.58,37.62,422200.0,27.7987,27.8356,27.7765,27.8061,422200.0
2011-10-20 14:30:00,37.62,37.68,37.58,37.62,234100.0,27.8061,27.8504,27.7765,27.8061,234100.0
2011-10-20 14:35:00,37.63,37.84,37.63,37.83,470800.0,27.8135,27.9687,27.8135,27.9613,470800.0
2011-10-20 14:40:00,37.82,37.86,37.76,37.76,435400.0,27.9539,27.9835,27.9095,27.9095,435400.0
2011-10-20 14:45:00,37.76,37.81,37.75,37.79,285100.0,27.9095,27.9465,27.9022,27.9317,285100.0
2011-10-20 14:50:00,37.8,37.89,37.79,37.86,393400.0,27.9391,28.0056,27.9317,27.9835,393400.0
2011-10-20 14:55:00,37.86,37.89,37.81,37.82,358500.0,27.9835,28.0056,27.9465,27.9539,358500.0
2011-10-20 15:00:00,37.82,37.88,37.8,37.82,449300.0,27.9539,27.9982,27.9391,27.9539,449300.0
2011-10-20 15:05:00,37.82,37.85,37.78,37.83,466800.0,27.9539,27.9761,27.9243,27.9613,466800.0
2011-10-20 15:10:00,37.84,37.84,37.73,37.78,899700.0,27.9687,27.9687,27.8874,27.9243,899700.0
2011-10-20 15:15:00,37.78,37.82,37.73,37.81,360600.0,27.9243,27.9539,27.8874,27.9465,360600.0
2011-10-20 15:20:00,37.82,37.82,37.69,37.76,392400.0,27.9539,27.9539,27.8578,27.9095,392400.0
2011-10-20 15:25:00,37.77,37.77,37.65,37.72,579700.0,27.9169,27.9169,27.8282,27.88,579700.0
2011-10-20 15:30:00,37.72,37.78,37.69,37.74,664000.0,27.88,27.9243,27.8578,27.8948,664000.0
2011-10-20 15:35:00,37.73,37.76,37.68,37.7,662900.0,27.8874,27.9095,27.8504,27.8652,662900.0
2011-10-20 15:40:00,37.7,37.83,37.7,37.79,583000.0,27.8652,27.9613,27.8652,27.9317,583000.0
2011-10-20 15:45:00,37.8,37.87,37.78,37.85,1527700.0,27.9391,27.9909,27.9243,27.9761,1527700.0
2011-10-20 15:50:00,37.86,37.89,37.79,37.86,1981600.0,27.9835,28.0056,27.9317,27.9835,1981600.0
2011-10-20 15:55:00,37.85,37.86,37.77,37.79,4558600.0,27.9761,27.9835,27.9169,27.9317,4558600.0
2011-10-21 09:30:00,38.39,38.55,38.37,38.46,2828800.0,28.3752,28.4935,28.3604,28.4269,2828800.0
2011-10-21 09:35:00,38.47,38.58,38.45,38.53,1391000.0,28.4343,28.5156,28.4195,28.4787,1391000.0
2011-10-21 09:40:00,38.54,38.6,38.51,38.54,967000.0,28.4861,28.5304,28.4639,28.4861,967000.0
2011-10-21 09:45:00,38.54,38.65,38.53,38.64,929500.0,28.4861,28.5674,28.4787,28.56,929500.0
2011-10-21 09:50:00,38.64,38.66,38.6,38.65,751500.0,28.56,28.5748,28.5304,28.5674,751500.0
2011-10-21 09:55:00,38.65,38.7,38.64,38.66,808100.0,28.5674,28.6043,28.56,28.5748,808100.0
2011-10-21 10:00:00,38.66,38.67,38.58,38.58,533700.0,28.5748,28.5822,28.5156,28.5156,533700.0
2011-10-21 10:05:00,38.58,38.63,38.58,38.62,350400.0,28.5156,28.5526,28.5156,28.5452,350400.0
2011-10-21 10:10:00,38.63,38.65,38.61,38.65,290600.0,28.5526,28.5674,28.5378,28.5674,290600.0
2011-10-21 10:15:00,38.64,38.78,38.64,38.78,1171200.0,28.56,28.6635,28.56,28.6635,1171200.0
2011-10-21 10:20:00,38.77,38.83,38.76,38.77,1001100.0,28.6561,28.7004,28.6487,28.6561,1001100.0
2011-10-21 10:25:00,38.77,38.81,38.75,38.8,600500.0,28.6561,28.6856,28.6413,28.6782,600500.0
2011-10-21 10:30:00,38.8,38.85,38.72,38.72,1097400.0,28.6782,28.7152,28.6191,28.6191,1097400.0
2011-10-21 10:35:00,38.73,38.79,38.71,38.72,638200.0,28.6265,28.6709,28.6117,28.6191,638200.0
2011-10-21 10:40:00,38.71,38.73,38.67,38.69,421400.0,28.6117,28.6265,28.5822,28.5969,421400.0
2011-10-21 10:45:00,38.69,38.74,38.68,38.74,197800.0,28.5969,28.6339,28.5895,28.6339,197800.0
2011-10-21 10:50:00,38.74,38.75,38.63,38.63,804000.0,28.6339,28.6413,28.5526,28.5526,804000.0
2011-10-21 10:55:00,38.64,38.67,38.58,38.66,1487800.0,28.56,28.5822,28.5156,28.5748,1487800.0
2011-10-21 11:00:00,38.67,38.69,38.6,38.63,1230300.0,28.5822,28.5969,28.5304,28.5526,1230300.0
2011-10-21 11:05:00,38.64,38.64,38.59,38.59,675100.0,28.56,28.56,28.523,28.523,675100.0
2011-10-21 11:10:00,38.59,38.67,38.59,38.67,428900.0,28.523,28.5822,28.523,28.5822,428900.0
2011-10-21 11:15:00,38.67,38.75,38.66,38.72,510800.0,28.5822,28.6413,28.5748,28.6191,510800.0
2011-10-21 11:20:00,38.73,38.78,38.72,38.77,504300.0,28.6265,28.6635,28.6191,28.6561,504300.0
2011-10-21 11:25:00,38.77,38.77,38.74,38.76,352000.0,28.6561,28.6561,28.6339,28.6487,352000.0
2011-10-21 11:30:00,38.75,38.77,38.73,38.74,348900.0,28.6413,28.6561,28.6265,28.6339,348900.0
2011-10-21 11:35:00,38.73,38.76,38.7,38.72,206400.0,28.6265,28.6487,28.6043,28.6191,206400.0
2011-10-21 11:40:00,38.71,38.8,38.71,38.78,537600.0,28.6117,28.6782,28.6117,28.6635,537600.0
2011-10-21 11:45:00,38.78,38.82,38.77,38.78,621000.0,28.6635,28.693,28.6561,28.6635,621000.0
2011-10-21 11:50:00,38.78,38.83,38.78,38.81,414300.0,28.6635,28.7004,28.6635,28.6856,414300.0
2011-10-21 11:55:00,38.81,38.83,38.78,38.79,338000.0,28.6856,28.7004,28.6635,28.6709,338000.0
2011-10-21 12:00:00,38.78,38.8,38.77,38.78,472500.0,28.6635,28.6782,28.6561,28.6635,472500.0
2011-10-21 12:05:00,38.77,38.79,38.77,38.77,371900.0,28.6561,28.6709,28.6561,28.6561,371900.0
2011-10-21 12:10:00,38.76,38.79,38.75,38.78,163100.0,28.6487,28.6709,28.6413,28.6635,163100.0
2011-10-21 12:15:00,38.77,38.8,38.76,38.77,837300.0,28.6561,28.6782,28.6487,28.6561,837300.0
2011-10-21 12:20:00,38.76,38.76,38.71,38.75,497300.0,28.6487,28.6487,28.6117,28.6413,497300.0
2011-10-21 12:25:00,38.75,38.79,38.74,38.78,118800.0,28.6413,28.6709,28.6339,28.6635,118800.0
2011-10-21 12:30:00,38.78,38.78,38.75,38.76,80200.0,28.6635,28.6635,28.6413,28.6487,80200.0
2011-10-21 12:35:00,38.76,38.77,38.7,38.72,180400.0,28.6487,28.6561,28.6043,28.6191,180400.0
2011-10-21 12:40:00,38.72,38.75,38.71,38.74,264500.0,28.6191,28.6413,28.6117,28.6339,264500.0
2011-10-21 12:45:00,38.73,38.75,38.73,38.73,214700.0,28.6265,28.6413,28.6265,28.6265,214700.0
2011-10-21 12:50:00,38.73,38.74,38.72,38.73,91700.0,28.6265,28.6339,28.6191,28.6265,91700.0
2011-10-21 12:55:00,38.73,38.73,38.69,38.69,133800.0,28.6265,28.6265,28.5969,28.5969,133800.0
2011-10-21 13:00:00,38.69,38.7,38.57,38.62,784600.0,28.5969,28.6043,28.5082,28.5452,784600.0
2011-10-21 13:05:00,38.61,38.62,38.6,38.61,186100.0,28.5378,28.5452,28.5304,28.5378,186100.0
2011-10-21 13:10:00,38.61,38.62,38.52,38.57,427000.0,28.5378,28.5452,28.4713,28.5082,427000.0
2011-10-21 13:15:00,38.57,38.64,38.56,38.62,470600.0,28.5082,28.56,28.5009,28.5452,470600.0
2011-10-21 13:20:00,38.62,38.68,38.61,38.65,288900.0,28.5452,28.5895,28.5378,28.5674,288900.0
2011-10-21 13:25:00,38.65,38.66,38.57,38.58,315800.0,28.5674,28.5748,28.5082,28.5156,315800.0
2011-10-21 13:30:00,38.57,38.6,38.52,38.59,290700.0,28.5082,28.5304,28.4713,28.523,290700.0
2011-10-21 13:35:00,38.59,38.62,38.57,38.59,210500.0,28.523,28.5452,28.5082,28.523,210500.0
2011-10-21 13:40:00,38.59,38.6,38.46,38.5,1399500.0,28.523,28.5304,28.4269,28.4565,1399500.0
2011-10-21 13:45:00,38.51,38.55,38.45,38.51,399000.0,28.4639,28.4935,28.4195,28.4639,399000.0
2011-10-21 13:50:00,38.52,38.56,38.48,38.55,195200.0,28.4713,28.5009,28.4417,28.4935,195200.0
2011-10-21 13:55:00,38.56,38.57,38.52,38.54,378100.0,28.5009,28.5082,28.4713,28.4861,378100.0
2011-10-21 14:00:00,38.54,38.64,38.51,38.63,777600.0,28.4861,28.56,28.4639,28.5526,777600.0
2011-10-21 14:05:00,38.62,38.68,38.61,38.66,388000.0,28.5452,28.5895,28.5378,28.5748,388000.0
2011-10-21 14:10:00,38.66,38.69,38.62,38.66,268200.0,28.5748,28.5969,28.5452,28.5748,268200.0
2011-10-21 14:15:00,38.67,38.72,38.65,38.65,658700.0,28.5822,28.6191,28.5674,28.5674,658700.0
2011-10-21 14:20:00,38.66,38.7,38.64,38.69,366700.0,28.5748,28.6043,28.56,28.5969,366700.0
2011-10-21 14:25:00,38.7,38.71,38.65,38.65,288900.0,28.6043,28.6117,28.5674,28.5674,288900.0
2011-10-21 14:30:00,38.65,38.68,38.57,38.62,1300300.0,28.5674,28.5895,28.5082,28.5452,1300300.0
2011-10-21 14:35:00,38.63,38.71,38.62,38.7,1110900.0,28.5526,28.6117,28.5452,28.6043,1110900.0
2011-10-21 14:40:00,38.69,38.78,38.69,38.75,589500.0,28.5969,28.6635,28.5969,28.6413,589500.0
2011-10-21 14:45:00,38.76,38.78,38.75,38.75,214800.0,28.6487,28.6635,28.6413,28.6413,214800.0
2011-10-21 14:50:00,38.75,38.8,38.74,38.76,1044200.0,28.6413,28.6782,28.6339,28.6487,1044200.0
2011-10-21 14:55:00,38.76,38.79,38.73,38.79,374000.0,28.6487,28.6709,28.6265,28.6709,374000.0
2011-10-21 15:00:00,38.79,38.83,38.77,38.8,449400.0,28.6709,28.7004,28.6561,28.6782,449400.0
2011-10-21 15:05:00,38.81,38.82,38.79,38.79,541200.0,28.6856,28.693,28.6709,28.6709,541200.0
2011-10-21 15:10:00,38.8,38.8,38.7,38.7,769100.0,28.6782,28.6782,28.6043,28.6043,769100.0
2011-10-21 15:15:00,38.7,38.75,38.7,38.7,623200.0,28.6043,28.6413,28.6043,28.6043,623200.0
2011-10-21 15:20:00,38.7,38.77,38.7,38.76,450200.0,28.6043,28.6561,28.6043,28.6487,450200.0
2011-10-21 15:25:00,38.75,38.76,38.7,38.7,300000.0,28.6413,28.6487,28.6043,28.6043,300000.0
2011-10-21 15:30:00,38.7,38.75,38.7,38.71,303800.0,28.6043,28.6413,28.6043,28.6117,303800.0
2011-10-21 15:35:00,38.71,38.72,38.64,38.65,1151700.0,28.6117,28.6191,28.56,28.5674,1151700.0
2011-10-21 15:40:00,38.66,38.68,38.6,38.64,620400.0,28.5748,28.5895,28.5304,28.56,620400.0
2011-10-21 15:45:00,38.63,38.76,38.61,38.76,1150300.0,28.5526,28.6487,28.5378,28.6487,1150300.0
2011-10-21 15:50:00,38.76,38.87,38.74,38.87,2038400.0,28.6487,28.73,28.6339,28.73,2038400.0
2011-10-21 15:55:00,38.87,38.9,38.8,38.85,6734900.0,28.73,28.7522,28.6782,28.7152,6734900.0
2011-10-24 09:30:00,39.34,39.49,39.3,39.47,1849600.0,29.0774,29.1882,29.0478,29.1735,1849600.0
2011-10-24 09:35:00,39.47,39.52,39.36,39.5,1975600.0,29.1735,29.2104,29.0922,29.1956,1975600.0
2011-10-24 09:40:00,39.51,39.61,39.45,39.61,2278300.0,29.203,29.2769,29.1587,29.2769,2278300.0
2011-10-24 09:45:00,39.61,39.7,39.6,39.68,1361300.0,29.2769,29.3435,29.2695,29.3287,1361300.0
2011-10-24 09:50:00,39.68,39.74,39.68,39.69,3521000.0,29.3287,29.373,29.3287,29.3361,3521000.0
2011-10-24 09:55:00,39.7,39.72,39.62,39.67,1056400.0,29.3435,29.3582,29.2843,29.3213,1056400.0
2011-10-24 10:00:00,39.67,39.69,39.61,39.65,812900.0,29.3213,29.3361,29.2769,29.3065,812900.0
2011-10-24 10:05:00,39.65,39.73,39.65,39.73,1190200.0,29.3065,29.3656,29.3065,29.3656,1190200.0
2011-10-24 10:10:00,39.73,39.84,39.73,39.82,1682600.0,29.3656,29.4469,29.3656,29.4322,1682600.0
2011-10-24 10:15:00,39.82,39.91,39.81,39.9,1349000.0,29.4322,29.4987,29.4248,29.4913,1349000.0
2011-10-24 10:20:00,39.89,39.94,39.88,39.88,1513100.0,29.4839,29.5209,29.4765,29.4765,1513100.0
2011-10-24 10:25:00,39.89,39.98,39.89,39.94,1037800.0,29.4839,29.5504,29.4839,29.5209,1037800.0
2011-10-24 10:30:00,39.95,39.99,39.9,39.98,985600.0,29.5282,29.5578,29.4913,29.5504,985600.0
2011-10-24 10:35:00,39.98,39.99,39.89,39.9,1084400.0,29.5504,29.5578,29.4839,29.4913,1084400.0
2011-10-24 10:40:00,39.9,39.92,39.86,39.9,642900.0,29.4913,29.5061,29.4617,29.4913,642900.0
2011-10-24 10:45:00,39.9,39.94,39.87,39.88,758000.0,29.4913,29.5209,29.4691,29.4765,758000.0
2011-10-24 10:50:00,39.88,39.93,39.84,39.88,1505600.0,29.4765,29.5135,29.4469,29.4765,1505600.0
2011-10-24 10:55:00,39.89,39.94,39.89,39.89,408800.0,29.4839,29.5209,29.4839,29.4839,408800.0
2011-10-24 11:00:00,39.89,39.97,39.89,39.95,526400.0,29.4839,29.543,29.4839,29.5282,526400.0
2011-10-24 11:05:00,39.96,40.01,39.95,40.0,544200.0,29.5356,29.5726,29.5282,29.5652,544200.0
2011-10-24 11:10:00,39.99,40.03,39.97,39.99,779400.0,29.5578,29.5874,29.543,29.5578,779400.0
2011-10-24 11:15:00,39.99,40.1,39.98,40.09,758700.0,29.5578,29.6391,29.5504,29.6317,758700.0
2011-10-24 11:20:00,40.1,40.2,40.09,40.2,3812900.0,29.6391,29.713,29.6317,29.713,3812900.0
2011-10-24 11:25:00,40.2,40.27,40.2,40.24,1527500.0,29.713,29.7648,29.713,29.7426,1527500.0
2011-10-24 11:30:00,40.25,40.27,40.21,40.23,1478600.0,29.75,29.7648,29.7204,29.7352,1478600.0
2011-10-24 11:35:00,40.23,40.24,40.2,40.22,1111100.0,29.7352,29.7426,29.713,29.7278,1111100.0
2011-10-24 11:40:00,40.22,40.23,40.2,40.23,351600.0,29.7278,29.7352,29.713,29.7352,351600.0
2011-10-24 11:45:00,40.23,40.29,40.22,40.24,1048600.0,29.7352,29.7795,29.7278,29.7426,1048600.0
2011-10-24 11:50:00,40.24,40.24,40.19,40.2,389400.0,29.7426,29.7426,29.7056,29.713,389400.0
2011-10-24 11:55:00,40.2,40.23,40.2,40.22,494600.0,29.713,29.7352,29.713,29.7278,494600.0
2011-10-24 12:00:00,40.22,40.22,40.17,40.19,615600.0,29.7278,29.7278,29.6909,29.7056,615600.0
2011-10-24 12:05:00,40.19,40.25,40.17,40.23,1277700.0,29.7056,29.75,29.6909,29.7352,1277700.0
2011-10-24 12:10:00,40.23,40.25,40.2,40.23,469200.0,29.7352,29.75,29.713,29.7352,469200.0
2011-10-24 12:15:00,40.23,40.25,40.21,40.23,165200.0,29.7352,29.75,29.7204,29.7352,165200.0
2011-10-24 12:20:00,40.22,40.25,40.22,40.22,418900.0,29.7278,29.75,29.7278,29.7278,418900.0
2011-10-24 12:25:00,40.22,40.27,40.22,40.27,471100.0,29.7278,29.7648,29.7278,29.7648,471100.0
2011-10-24 12:30:00,40.27,40.28,40.18,40.2,626500.0,29.7648,29.7722,29.6982,29.713,626500.0
2011-10-24 12:35:00,40.19,40.2,40.14,40.14,353800.0,29.7056,29.713,29.6687,29.6687,353800.0
2011-10-24 12:40:00,40.15,40.18,40.15,40.16,332300.0,29.6761,29.6982,29.6761,29.6835,332300.0
2011-10-24 12:45:00,40.16,40.16,40.12,40.13,267700.0,29.6835,29.6835,29.6539,29.6613,267700.0
2011-10-24 12:50:00,40.13,40.15,40.12,40.14,388600.0,29.6613,29.6761,29.6539,29.6687,388600.0
2011-10-24 12:55:00,40.14,40.19,40.12,40.18,463300.0,29.6687,29.7056,29.6539,29.6982,463300.0
2011-10-24 13:00:00,40.18,40.19,40.15,40.18,392900.0,29.6982,29.7056,29.6761,29.6982,392900.0
2011-10-24 13:05:00,40.17,40.22,40.16,40.18,901900.0,29.6909,29.7278,29.6835,29.6982,901900.0
2011-10-24 13:10:00,40.18,40.23,40.17,40.22,316500.0,29.6982,29.7352,29.6909,29.7278,316500.0
2011-10-24 13:15:00,40.22,40.27,40.22,40.25,607800.0,29.7278,29.7648,29.7278,29.75,607800.0
2011-10-24 13:20:00,40.26,40.27,40.24,40.26,254900.0,29.7574,29.7648,29.7426,29.7574,254900.0
2011-10-24 13:25:00,40.26,40.29,40.22,40.23,893400.0,29.7574,29.7795,29.7278,29.7352,893400.0
2011-10-24 13:30:00,40.23,40.32,40.2,40.31,1820700.0,29.7352,29.8017,29.713,29.7943,1820700.0
2011-10-24 13:35:00,40.32,40.35,40.32,40.34,410300.0,29.8017,29.8239,29.8017,29.8165,410300.0
2011-10-24 13:40:00,40.35,40.43,40.33,40.39,967900.0,29.8239,29.883,29.8091,29.8535,967900.0
2011-10-24 13:45:00,40.4,40.5,40.39,40.49,815300.0,29.8609,29.9348,29.8535,29.9274,815300.0
2011-10-24 13:50:00,40.49,40.5,40.45,40.45,217300.0,29.9274,29.9348,29.8978,29.8978,217300.0
2011-10-24 13:55:00,40.45,40.48,40.44,40.44,432200.0,29.8978,29.92,29.8904,29.8904,432200.0
2011-10-24 14:00:00,40.44,40.46,40.43,40.43,230500.0,29.8904,29.9052,29.883,29.883,230500.0
2011-10-24 14:05:00,40.44,40.44,40.37,40.38,510000.0,29.8904,29.8904,29.8387,29.8461,510000.0
2011-10-24 14:10:00,40.37,40.38,40.29,40.31,501300.0,29.8387,29.8461,29.7795,29.7943,501300.0
2011-10-24 14:15:00,40.3,40.32,40.22,40.26,751300.0,29.7869,29.8017,29.7278,29.7574,751300.0
2011-10-24 14:20:00,40.27,40.33,40.26,40.32,438300.0,29.7648,29.8091,29.7574,29.8017,438300.0
2011-10-24 14:25:00,40.32,40.35,40.31,40.33,379100.0,29.8017,29.8239,29.7943,29.8091,379100.0
2011-10-24 14:30:00,40.32,40.33,40.3,40.3,360300.0,29.8017,29.8091,29.7869,29.7869,360300.0
2011-10-24 14:35:00,40.3,40.33,40.29,40.32,257200.0,29.7869,29.8091,29.7795,29.8017,257200.0
2011-10-24 14:40:00,40.32,40.35,40.29,40.34,711200.0,29.8017,29.8239,29.7795,29.8165,711200.0
2011-10-24 14:45:00,40.35,40.37,40.33,40.35,450300.0,29.8239,29.8387,29.8091,29.8239,450300.0
2011-10-24 14:50:00,40.35,40.36,40.33,40.33,415300.0,29.8239,29.8313,29.8091,29.8091,415300.0
2011-10-24 14:55:00,40.34,40.38,40.32,40.38,682200.0,29.8165,29.8461,29.8017,29.8461,682200.0
2011-10-24 15:00:00,40.38,40.43,40.37,40.38,512300.0,29.8461,29.883,29.8387,29.8461,512300.0
2011-10-24 15:05:00,40.39,40.4,40.34,40.36,430800.0,29.8535,29.8609,29.8165,29.8313,430800.0
2011-10-24 15:10:00,40.37,40.37,40.29,40.3,656700.0,29.8387,29.8387,29.7795,29.7869,656700.0
2011-10-24 15:15:00,40.3,40.34,40.27,40.34,682300.0,29.7869,29.8165,29.7648,29.8165,682300.0
2011-10-24 15:20:00,40.34,40.34,40.3,40.31,759500.0,29.8165,29.8165,29.7869,29.7943,759500.0
2011-10-24 15:25:00,40.31,40.33,40.21,40.24,864500.0,29.7943,29.8091,29.7204,29.7426,864500.0
2011-10-24 15:30:00,40.24,40.27,40.19,40.21,786500.0,29.7426,29.7648,29.7056,29.7204,786500.0
2011-10-24 15:35:00,40.21,40.3,40.2,40.26,732100.0,29.7204,29.7869,29.713,29.7574,732100.0
2011-10-24 15:40:00,40.26,40.37,40.26,40.36,1522900.0,29.7574,29.8387,29.7574,29.8313,1522900.0
2011-10-24 15:45:00,40.35,40.36,40.23,40.27,1710400.0,29.8239,29.8313,29.7352,29.7648,1710400.0
2011-10-24 15:50:00,40.27,40.33,40.26,40.33,2722300.0,29.7648,29.8091,29.7574,29.8091,2722300.0
2011-10-24 15:55:00,40.33,40.38,40.29,40.35,6961600.0,29.8091,29.8461,29.7795,29.8239,6961600.0
2011-10-25 09:30:00,39.9,40.02,39.75,39.75,2406900.0,29.4913,29.58,29.3804,29.3804,2406900.0
2011-10-25 09:35:00,39.75,39.76,39.43,39.58,2730900.0,29.3804,29.3878,29.1439,29.2548,2730900.0
2011-10-25 09:40:00,39.58,39.72,39.57,39.68,2342800.0,29.2548,29.3582,29.2474,29.3287,2342800.0
2011-10-25 09:45:00,39.68,39.89,39.63,39.84,2961800.0,29.3287,29.4839,29.2917,29.4469,2961800.0
2011-10-25 09:50:00,39.81,39.87,39.72,39.83,1223600.0,29.4248,29.4691,29.3582,29.4395,1223600.0
2011-10-25 09:55:00,39.84,39.89,39.79,39.81,1105200.0,29.4469,29.4839,29.41,29.4248,1105200.0
2011-10-25 10:00:00,39.81,39.84,39.61,39.61,2707200.0,29.4248,29.4469,29.2769,29.2769,2707200.0
2011-10-25 10:05:00,39.62,39.72,39.57,39.7,1497100.0,29.2843,29.3582,29.2474,29.3435,1497100.0
2011-10-25 10:10:00,39.7,39.73,39.65,39.67,770300.0,29.3435,29.3656,29.3065,29.3213,770300.0
2011-10-25 10:15:00,39.68,39.84,39.64,39.84,1236500.0,29.3287,29.4469,29.2991,29.4469,1236500.0
2011-10-25 10:20:00,39.84,39.9,39.8,39.83,1577700.0,29.4469,29.4913,29.4174,29.4395,1577700.0
2011-10-25 10:25:00,39.83,39.96,39.81,39.92,1196700.0,29.4395,29.5356,29.4248,29.5061,1196700.0
2011-10-25 10:30:00,39.92,39.96,39.87,39.93,716400.0,29.5061,29.5356,29.4691,29.5135,716400.0
2011-10-25 10:35:00,39.94,40.0,39.89,39.99,632000.0,29.5209,29.5652,29.4839,29.5578,632000.0
2011-10-25 10:40:00,40.0,40.0,39.88,39.92,906100.0,29.5652,29.5652,29.4765,29.5061,906100.0
2011-10-25 10:45:00,39.93,39.94,39.85,39.89,1299900.0,29.5135,29.5209,29.4543,29.4839,1299900.0
2011-10-25 10:50:00,39.89,39.9,39.77,39.78,536300.0,29.4839,29.4913,29.3952,29.4026,536300.0
2011-10-25 10:55:00,39.78,39.86,39.74,39.81,588800.0,29.4026,29.4617,29.373,29.4248,588800.0
2011-10-25 11:00:00,39.81,39.85,39.72,39.73,1261000.0,29.4248,29.4543,29.3582,29.3656,1261000.0
2011-10-25 11:05:00,39.72,39.75,39.67,39.73,830900.0,29.3582,29.3804,29.3213,29.3656,830900.0
2011-10-25 11:10:00,39.74,39.79,39.71,39.79,1141300.0,29.373,29.41,29.3509,29.41,1141300.0
2011-10-25 11:15:00,39.78,39.78,39.7,39.73,667900.0,29.4026,29.4026,29.3435,29.3656,667900.0
2011-10-25 11:20:00,39.72,39.78,39.71,39.77,441500.0,29.3582,29.4026,29.3509,29.3952,441500.0
2011-10-25 11:25:00,39.77,39.79,39.7,39.77,1351400.0,29.3952,29.41,29.3435,29.3952,1351400.0
2011-10-25 11:30:00,39.77,39.8,39.73,39.76,192500.0,29.3952,29.4174,29.3656,29.3878,192500.0
2011-10-25 11:35:00,39.75,39.84,39.74,39.79,318600.0,29.3804,29.4469,29.373,29.41,318600.0
2011-10-25 11:40:00,39.79,39.83,39.74,39.79,396600.0,29.41,29.4395,29.373,29.41,396600.0
2011-10-25 11:45:00,39.79,39.82,39.73,39.77,341600.0,29.41,29.4322,29.3656,29.3952,341600.0
2011-10-25 11:50:00,39.76,39.86,39.73,39.81,3228300.0,29.3878,29.4617,29.3656,29.4248,3228300.0
2011-10-25 11:55:00,39.8,39.83,39.79,39.79,514200.0,29.4174,29.4395,29.41,29.41,514200.0
2011-10-25 12:00:00,39.79,39.81,39.71,39.75,1478700.0,29.41,29.4248,29.3509,29.3804,1478700.0
2011-10-25 12:05:00,39.75,39.89,39.74,39.87,562100.0,29.3804,29.4839,29.373,29.4691,562100.0
2011-10-25 12:10:00,39.87,39.9,39.86,39.87,265900.0,29.4691,29.4913,29.4617,29.4691,265900.0
2011-10-25 12:15:00,39.87,39.93,39.86,39.93,522700.0,29.4691,29.5135,29.4617,29.5135,522700.0
2011-10-25 12:20:00,39.93,39.96,39.91,39.92,1004000.0,29.5135,29.5356,29.4987,29.5061,1004000.0
2011-10-25 12:25:00,39.92,39.98,39.9,39.95,281400.0,29.5061,29.5504,29.4913,29.5282,281400.0
2011-10-25 12:30:00,39.96,39.98,39.9,39.91,420900.0,29.5356,29.5504,29.4913,29.4987,420900.0
2011-10-25 12:35:00,39.91,39.92,39.87,39.88,444500.0,29.4987,29.5061,29.4691,29.4765,444500.0
2011-10-25 12:40:00,39.88,39.88,39.79,39.8,353500.0,29.4765,29.4765,29.41,29.4174,353500.0
2011-10-25 12:45:00,39.79,39.8,39.75,39.77,413700.0,29.41,29.4174,29.3804,29.3952,413700.0
2011-10-25 12:50:00,39.77,39.84,39.76,39.83,527800.0,29.3952,29.4469,29.3878,29.4395,527800.0
2011-10-25 12:55:00,39.83,39.87,39.83,39.83,193200.0,29.4395,29.4691,29.4395,29.4395,193200.0
2011-10-25 13:00:00,39.83,39.94,39.83,39.93,642300.0,29.4395,29.5209,29.4395,29.5135,642300.0
2011-10-25 13:05:00,39.92,40.0,39.91,39.96,464700.0,29.5061,29.5652,29.4987,29.5356,464700.0
2011-10-25 13:10:00,39.95,39.98,39.91,39.94,571500.0,29.5282,29.5504,29.4987,29.5209,571500.0
2011-10-25 13:15:00,39.94,39.97,39.92,39.97,375800.0,29.5209,29.543,29.5061,29.543,375800.0
2011-10-25 13:20:00,39.97,40.02,39.95,39.97,616800.0,29.543,29.58,29.5282,29.543,616800.0
2011-10-25 13:25:00,39.97,39.98,39.93,39.93,627500.0,29.543,29.5504,29.5135,29.5135,627500.0
2011-10-25 13:30:00,39.93,39.93,39.84,39.87,380300.0,29.5135,29.5135,29.4469,29.4691,380300.0
2011-10-25 13:35:00,39.87,39.91,39.84,39.86,286000.0,29.4691,29.4987,29.4469,29.4617,286000.0
2011-10-25 13:40:00,39.86,39.87,39.81,39.85,194100.0,29.4617,29.4691,29.4248,29.4543,194100.0
2011-10-25 13:45:00,39.84,39.86,39.8,39.82,362700.0,29.4469,29.4617,29.4174,29.4322,362700.0
2011-10-25 13:50:00,39.81,39.91,39.81,39.85,235600.0,29.4248,29.4987,29.4248,29.4543,235600.0
2011-10-25 13:55:00,39.86,39.9,39.84,39.88,123000.0,29.4617,29.4913,29.4469,29.4765,123000.0
2011-10-25 14:00:00,39.88,39.88,39.75,39.78,269300.0,29.4765,29.4765,29.3804,29.4026,269300.0
2011-10-25 14:05:00,39.77,39.8,39.73,39.77,299200.0,29.3952,29.4174,29.3656,29.3952,299200.0
2011-10-25 14:10:00,39.77,39.77,39.7,39.7,227400.0,29.3952,29.3952,29.3435,29.3435,227400.0
2011-10-25 14:15:00,39.7,39.78,39.69,39.74,465500.0,29.3435,29.4026,29.3361,29.373,465500.0
2011-10-25 14:20:00,39.75,39.79,39.71,39.77,676200.0,29.3804,29.41,29.3509,29.3952,676200.0
2011-10-25 14:25:00,39.77,39.78,39.72,39.73,285600.0,29.3952,29.4026,29.3582,29.3656,285600.0
2011-10-25 14:30:00,39.73,39.73,39.64,39.65,1238700.0,29.3656,29.3656,29.2991,29.3065,1238700.0
2011-10-25 14:35:00,39.65,39.72,39.65,39.69,625000.0,29.3065,29.3582,29.3065,29.3361,625000.0
2011-10-25 14:40:00,39.7,39.83,39.68,39.81,412700.0,29.3435,29.4395,29.3287,29.4248,412700.0
2011-10-25 14:45:00,39.8,39.83,39.74,39.77,259900.0,29.4174,29.4395,29.373,29.3952,259900.0
2011-10-25 14:50:00,39.77,39.8,39.74,39.76,276300.0,29.3952,29.4174,29.373,29.3878,276300.0
2011-10-25 14:55:00,39.76,39.83,39.75,39.82,255400.0,29.3878,29.4395,29.3804,29.4322,255400.0
2011-10-25 15:00:00,39.82,39.91,39.81,39.9,942100.0,29.4322,29.4987,29.4248,29.4913,942100.0
2011-10-25 15:05:00,39.9,39.9,39.82,39.83,253400.0,29.4913,29.4913,29.4322,29.4395,253400.0
2011-10-25 15:10:00,39.83,39.84,39.74,39.75,356000.0,29.4395,29.4469,29.373,29.3804,356000.0
2011-10-25 15:15:00,39.76,39.78,39.73,39.73,281000.0,29.3878,29.4026,29.3656,29.3656,281000.0
2011-10-25 15:20:00,39.73,39.75,39.66,39.67,361700.0,29.3656,29.3804,29.3139,29.3213,361700.0
2011-10-25 15:25:00,39.67,39.7,39.65,39.69,316900.0,29.3213,29.3435,29.3065,29.3361,316900.0
2011-10-25 15:30:00,39.68,39.76,39.68,39.73,363400.0,29.3287,29.3878,29.3287,29.3656,363400.0
2011-10-25 15:35:00,39.73,39.77,39.68,39.69,1082500.0,29.3656,29.3952,29.3287,29.3361,1082500.0
2011-10-25 15:40:00,39.7,39.72,39.66,39.67,513500.0,29.3435,29.3582,29.3139,29.3213,513500.0
2011-10-25 15:45:00,39.67,39.67,39.6,39.61,1174600.0,29.3213,29.3213,29.2695,29.2769,1174600.0
2011-10-25 15:50:00,39.61,39.63,39.56,39.58,2073900.0,29.2769,29.2917,29.24,29.2548,2073900.0
2011-10-25 15:55:00,39.57,39.61,39.51,39.6,5487100.0,29.2474,29.2769,29.203,29.2695,5487100.0
2011-10-26 09:30:00,40.39,40.51,40.38,40.47,1240900.0,29.8535,29.9422,29.8461,29.9126,1240900.0
2011-10-26 09:35:00,40.46,40.46,40.23,40.23,1156600.0,29.9052,29.9052,29.7352,29.7352,1156600.0
2011-10-26 09:40:00,40.24,40.33,40.18,40.21,1085600.0,29.7426,29.8091,29.6982,29.7204,1085600.0
2011-10-26 09:45:00,40.22,40.3,40.15,40.17,911200.0,29.7278,29.7869,29.6761,29.6909,911200.0
2011-10-26 09:50:00,40.16,40.24,40.12,40.22,1207700.0,29.6835,29.7426,29.6539,29.7278,1207700.0
2011-10-26 09:55:00,40.22,40.24,40.15,40.21,853300.0,29.7278,29.7426,29.6761,29.7204,853300.0
2011-10-26 10:00:00,40.21,40.25,40.11,40.18,825700.0,29.7204,29.75,29.6465,29.6982,825700.0
2011-10-26 10:05:00,40.17,40.18,40.02,40.05,1126200.0,29.6909,29.6982,29.58,29.6022,1126200.0
2011-10-26 10:10:00,40.06,40.07,39.92,39.94,1282600.0,29.6095,29.6169,29.5061,29.5209,1282600.0
2011-10-26 10:15:00,39.93,40.03,39.88,40.03,732800.0,29.5135,29.5874,29.4765,29.5874,732800.0
2011-10-26 10:20:00,40.01,40.08,39.95,40.01,568900.0,29.5726,29.6243,29.5282,29.5726,568900.0
2011-10-26 10:25:00,40.01,40.05,39.95,40.05,332800.0,29.5726,29.6022,29.5282,29.6022,332800.0
2011-10-26 10:30:00,40.05,40.05,39.88,39.9,526000.0,29.6022,29.6022,29.4765,29.4913,526000.0
2011-10-26 10:35:00,39.89,40.02,39.89,39.97,566400.0,29.4839,29.58,29.4839,29.543,566400.0
2011-10-26 10:40:00,39.98,39.98,39.83,39.83,459300.0,29.5504,29.5504,29.4395,29.4395,459300.0
2011-10-26 10:45:00,39.84,39.84,39.59,39.61,1450400.0,29.4469,29.4469,29.2622,29.2769,1450400.0
2011-10-26 10:50:00,39.6,39.67,39.56,39.62,1666900.0,29.2695,29.3213,29.24,29.2843,1666900.0
2011-10-26 10:55:00,39.61,39.64,39.52,39.63,994900.0,29.2769,29.2991,29.2104,29.2917,994900.0
2011-10-26 11:00:00,39.62,39.77,39.62,39.76,836100.0,29.2843,29.3952,29.2843,29.3878,836100.0
2011-10-26 11:05:00,39.76,39.8,39.7,39.71,993600.0,29.3878,29.4174,29.3435,29.3509,993600.0
2011-10-26 11:10:00,39.71,39.78,39.69,39.77,403100.0,29.3509,29.4026,29.3361,29.3952,403100.0
2011-10-26 11:15:00,39.76,39.82,39.74,39.77,296900.0,29.3878,29.4322,29.373,29.3952,296900.0
2011-10-26 11:20:00,39.77,39.78,39.69,39.7,411900.0,29.3952,29.4026,29.3361,29.3435,411900.0
2011-10-26 11:25:00,39.7,39.81,39.66,39.77,626200.0,29.3435,29.4248,29.3139,29.3952,626200.0
2011-10-26 11:30:00,39.76,39.87,39.76,39.84,360000.0,29.3878,29.4691,29.3878,29.4469,360000.0
2011-10-26 11:35:00,39.85,39.86,39.8,39.82,337100.0,29.4543,29.4617,29.4174,29.4322,337100.0
2011-10-26 11:40:00,39.81,39.97,39.8,39.9,487700.0,29.4248,29.543,29.4174,29.4913,487700.0
2011-10-26 11:45:00,39.9,39.91,39.84,39.84,1248600.0,29.4913,29.4987,29.4469,29.4469,1248600.0
2011-10-26 11:50:00,39.84,39.91,39.83,39.89,523400.0,29.4469,29.4987,29.4395,29.4839,523400.0
2011-10-26 11:55:00,39.89,39.91,39.81,39.81,276000.0,29.4839,29.4987,29.4248,29.4248,276000.0
2011-10-26 12:00:00,39.82,39.88,39.8,39.86,175800.0,29.4322,29.4765,29.4174,29.4617,175800.0
2011-10-26 12:05:00,39.87,39.89,39.83,39.85,134900.0,29.4691,29.4839,29.4395,29.4543,134900.0
2011-10-26 12:10:00,39.85,39.86,39.76,39.79,227000.0,29.4543,29.4617,29.3878,29.41,227000.0
2011-10-26 12:15:00,39.79,39.85,39.79,39.83,276300.0,29.41,29.4543,29.41,29.4395,276300.0
2011-10-26 12:20:00,39.82,39.86,39.77,39.81,311900.0,29.4322,29.4617,29.3952,29.4248,311900.0
2011-10-26 12:25:00,39.8,39.86,39.78,39.85,252800.0,29.4174,29.4617,29.4026,29.4543,252800.0
2011-10-26 12:30:00,39.84,39.86,39.82,39.83,94200.0,29.4469,29.4617,29.4322,29.4395,94200.0
2011-10-26 12:35:00,39.83,39.87,39.83,39.86,302700.0,29.4395,29.4691,29.4395,29.4617,302700.0
2011-10-26 12:40:00,39.85,39.87,39.79,39.87,359800.0,29.4543,29.4691,29.41,29.4691,359800.0
2011-10-26 12:45:00,39.87,39.88,39.83,39.86,148100.0,29.4691,29.4765,29.4395,29.4617,148100.0
2011-10-26 12:50:00,39.85,39.88,39.8,39.8,123600.0,29.4543,29.4765,29.4174,29.4174,123600.0
2011-10-26 12:55:00,39.8,39.82,39.76,39.79,198300.0,29.4174,29.4322,29.3878,29.41,198300.0
2011-10-26 13:00:00,39.79,39.82,39.73,39.75,448300.0,29.41,29.4322,29.3656,29.3804,448300.0
2011-10-26 13:05:00,39.75,39.79,39.69,39.69,229400.0,29.3804,29.41,29.3361,29.3361,229400.0
2011-10-26 13:10:00,39.69,39.75,39.69,39.73,104100.0,29.3361,29.3804,29.3361,29.3656,104100.0
2011-10-26 13:15:00,39.73,39.79,39.7,39.77,310600.0,29.3656,29.41,29.3435,29.3952,310600.0
2011-10-26 13:20:00,39.77,39.81,39.73,39.76,404700.0,29.3952,29.4248,29.3656,29.3878,404700.0
2011-10-26 13:25:00,39.76,39.8,39.73,39.79,170400.0,29.3878,29.4174,29.3656,29.41,170400.0
2011-10-26 13:30:00,39.8,39.95,39.8,39.93,353800.0,29.4174,29.5282,29.4174,29.5135,353800.0
2011-10-26 13:35:00,39.93,40.08,39.93,40.05,698100.0,29.5135,29.6243,29.5135,29.6022,698100.0
2011-10-26 13:40:00,40.06,40.08,39.95,39.96,751300.0,29.6095,29.6243,29.5282,29.5356,751300.0
2011-10-26 13:45:00,39.97,40.09,39.95,40.05,364000.0,29.543,29.6317,29.5282,29.6022,364000.0
2011-10-26 13:50:00,40.05,40.16,39.96,40.02,1233300.0,29.6022,29.6835,29.5356,29.58,1233300.0
2011-10-26 13:55:00,40.03,40.13,39.93,40.09,1013200.0,29.5874,29.6613,29.5135,29.6317,1013200.0
2011-10-26 14:00:00,40.1,40.16,40.08,40.15,601300.0,29.6391,29.6835,29.6243,29.6761,601300.0
2011-10-26 14:05:00,40.14,40.21,40.06,40.18,771600.0,29.6687,29.7204,29.6095,29.6982,771600.0
2011-10-26 14:10:00,40.17,40.21,40.11,40.2,1184200.0,29.6909,29.7204,29.6465,29.713,1184200.0
2011-10-26 14:15:00,40.2,40.2,40.06,40.07,342200.0,29.713,29.713,29.6095,29.6169,342200.0
2011-10-26 14:20:00,40.07,40.11,40.05,40.08,230100.0,29.6169,29.6465,29.6022,29.6243,230100.0
2011-10-26 14:25:00,40.09,40.13,40.06,40.1,168500.0,29.6317,29.6613,29.6095,29.6391,168500.0
2011-10-26 14:30:00,40.1,40.24,40.07,40.23,536200.0,29.6391,29.7426,29.6169,29.7352,536200.0
2011-10-26 14:35:00,40.23,40.29,40.16,40.27,323800.0,29.7352,29.7795,29.6835,29.7648,323800.0
2011-10-26 14:40:00,40.27,40.27,40.14,40.19,330100.0,29.7648,29.7648,29.6687,29.7056,330100.0
2011-10-26 14:45:00,40.2,40.22,40.12,40.15,416900.0,29.713,29.7278,29.6539,29.6761,416900.0
2011-10-26 14:50:00,40.14,40.17,40.06,40.11,215800.0,29.6687,29.6909,29.6095,29.6465,215800.0
2011-10-26 14:55:00,40.12,40.18,40.07,40.16,218900.0,29.6539,29.6982,29.6169,29.6835,218900.0
2011-10-26 15:00:00,40.16,40.26,40.16,40.21,423500.0,29.6835,29.7574,29.6835,29.7204,423500.0
2011-10-26 15:05:00,40.21,40.23,40.12,40.19,228600.0,29.7204,29.7352,29.6539,29.7056,228600.0
2011-10-26 15:10:00,40.2,40.32,40.16,40.31,505200.0,29.713,29.8017,29.6835,29.7943,505200.0
2011-10-26 15:15:00,40.31,40.33,40.25,40.25,312900.0,29.7943,29.8091,29.75,29.75,312900.0
2011-10-26 15:20:00,40.25,40.31,40.23,40.25,385300.0,29.75,29.7943,29.7352,29.75,385300.0
2011-10-26 15:25:00,40.25,40.33,40.23,40.33,238300.0,29.75,29.8091,29.7352,29.8091,238300.0
2011-10-26 15:30:00,40.32,40.43,40.28,40.42,965900.0,29.8017,29.883,29.7722,29.8756,965900.0
2011-10-26 15:35:00,40.42,40.46,40.37,40.4,637600.0,29.8756,29.9052,29.8387,29.8609,637600.0
2011-10-26 15:40:00,40.41,40.47,40.4,40.43,1026500.0,29.8682,29.9126,29.8609,29.883,1026500.0
2011-10-26 15:45:00,40.43,40.44,40.3,40.31,819800.0,29.883,29.8904,29.7869,29.7943,819800.0
2011-10-26 15:50:00,40.31,40.34,40.27,40.29,2551000.0,29.7943,29.8165,29.7648,29.7795,2551000.0
2011-10-26 15:55:00,40.29,40.32,40.21,40.32,4596200.0,29.7795,29.8017,29.7204,29.8017,4596200.0
2011-10-27 09:30:00,42.08,42.2,42.07,42.19,4747400.0,31.1026,31.1913,31.0952,31.1839,4747400.0
2011-10-27 09:35:00,42.18,42.22,42.12,42.14,3064000.0,31.1765,31.2061,31.1322,31.1469,3064000.0
2011-10-27 09:40:00,42.15,42.23,42.14,42.17,2760700.0,31.1543,31.2135,31.1469,31.1691,2760700.0
2011-10-27 09:45:00,42.17,42.21,42.08,42.1,3362500.0,31.1691,31.1987,31.1026,31.1174,3362500.0
2011-10-27 09:50:00,42.1,42.11,42.02,42.05,2044600.0,31.1174,31.1248,31.0582,31.0804,2044600.0
2011-10-27 09:55:00,42.05,42.08,41.94,41.95,1692200.0,31.0804,31.1026,30.9991,31.0065,1692200.0
2011-10-27 10:00:00,41.95,41.96,41.87,41.92,2146700.0,31.0065,31.0139,30.9474,30.9843,2146700.0
2011-10-27 10:05:00,41.92,41.94,41.84,41.86,1964000.0,30.9843,30.9991,30.9252,30.94,1964000.0
2011-10-27 10:10:00,41.86,41.95,41.86,41.93,2329400.0,30.94,31.0065,30.94,30.9917,2329400.0
2011-10-27 10:15:00,41.93,42.01,41.92,41.98,1876900.0,30.9917,31.0508,30.9843,31.0287,1876900.0
2011-10-27 10:20:00,41.98,41.99,41.89,41.93,1139800.0,31.0287,31.0361,30.9622,30.9917,1139800.0
2011-10-27 10:25:00,41.93,41.94,41.82,41.85,1406000.0,30.9917,30.9991,30.9104,30.9326,1406000.0
2011-10-27 10:30:00,41.85,41.88,41.76,41.76,2000300.0,30.9326,30.9548,30.8661,30.8661,2000300.0
2011-10-27 10:35:00,41.76,41.81,41.73,41.8,1683600.0,30.8661,30.903,30.8439,30.8956,1683600.0
2011-10-27 10:40:00,41.79,41.91,41.79,41.89,932000.0,30.8882,30.9769,30.8882,30.9622,932000.0
2011-10-27 10:45:00,41.88,41.95,41.87,41.92,672900.0,30.9548,31.0065,30.9474,30.9843,672900.0
2011-10-27 10:50:00,41.91,41.98,41.9,41.97,1076300.0,30.9769,31.0287,30.9695,31.0213,1076300.0
2011-10-27 10:55:00,41.98,42.0,41.96,41.98,1205200.0,31.0287,31.0435,31.0139,31.0287,1205200.0
2011-10-27 11:00:00,41.97,42.02,41.95,42.02,1275200.0,31.0213,31.0582,31.0065,31.0582,1275200.0
2011-10-27 11:05:00,42.02,42.04,41.97,42.0,1156000.0,31.0582,31.073,31.0213,31.0435,1156000.0
2011-10-27 11:10:00,42.01,42.05,41.99,42.03,719500.0,31.0508,31.0804,31.0361,31.0656,719500.0
2011-10-27 11:15:00,42.02,42.08,42.01,42.05,947300.0,31.0582,31.1026,31.0508,31.0804,947300.0
2011-10-27 11:20:00,42.04,42.04,41.98,42.02,1101200.0,31.073,31.073,31.0287,31.0582,1101200.0
2011-10-27 11:25:00,42.01,42.07,42.0,42.06,508100.0,31.0508,31.0952,31.0435,31.0878,508100.0
2011-10-27 11:30:00,42.07,42.09,42.03,42.08,977400.0,31.0952,31.11,31.0656,31.1026,977400.0
2011-10-27 11:35:00,42.08,42.15,42.08,42.14,596800.0,31.1026,31.1543,31.1026,31.1469,596800.0
2011-10-27 11:40:00,42.14,42.18,42.13,42.15,866500.0,31.1469,31.1765,31.1395,31.1543,866500.0
2011-10-27 11:45:00,42.16,42.21,42.15,42.19,1063900.0,31.1617,31.1987,31.1543,31.1839,1063900.0
2011-10-27 11:50:00,42.2,42.28,42.18,42.26,2584900.0,31.1913,31.2504,31.1765,31.2356,2584900.0
2011-10-27 11:55:00,42.25,42.35,42.24,42.34,1716800.0,31.2282,31.3022,31.2208,31.2948,1716800.0
2011-10-27 12:00:00,42.34,42.53,42.33,42.51,3447100.0,31.2948,31.4352,31.2874,31.4204,3447100.0
2011-10-27 12:05:00,42.51,42.52,42.43,42.45,2509200.0,31.4204,31.4278,31.3613,31.3761,2509200.0
2011-10-27 12:10:00,42.45,42.48,42.42,42.47,839500.0,31.3761,31.3982,31.3539,31.3908,839500.0
2011-10-27 12:15:00,42.47,42.55,42.47,42.55,1083400.0,31.3908,31.45,31.3908,31.45,1083400.0
2011-10-27 12:20:00,42.55,42.59,42.49,42.51,1276800.0,31.45,31.4795,31.4056,31.4204,1276800.0
2011-10-27 12:25:00,42.51,42.64,42.5,42.62,1309900.0,31.4204,31.5165,31.413,31.5017,1309900.0
2011-10-27 12:30:00,42.61,42.72,42.61,42.68,1637800.0,31.4943,31.5756,31.4943,31.5461,1637800.0
2011-10-27 12:35:00,42.68,42.72,42.63,42.64,1329100.0,31.5461,31.5756,31.5091,31.5165,1329100.0
2011-10-27 12:40:00,42.64,42.7,42.63,42.69,634600.0,31.5165,31.5608,31.5091,31.5535,634600.0
2011-10-27 12:45:00,42.69,42.72,42.64,42.64,638700.0,31.5535,31.5756,31.5165,31.5165,638700.0
2011-10-27 12:50:00,42.65,42.66,42.59,42.59,726900.0,31.5239,31.5313,31.4795,31.4795,726900.0
2011-10-27 12:55:00,42.59,42.61,42.56,42.57,571400.0,31.4795,31.4943,31.4574,31.4648,571400.0
2011-10-27 13:00:00,42.57,42.65,42.57,42.63,1272500.0,31.4648,31.5239,31.4648,31.5091,1272500.0
2011-10-27 13:05:00,42.63,42.69,42.6,42.66,1121700.0,31.5091,31.5535,31.4869,31.5313,1121700.0
2011-10-27 13:10:00,42.66,42.84,42.66,42.83,1741700.0,31.5313,31.6643,31.5313,31.6569,1741700.0
2011-10-27 13:15:00,42.83,42.84,42.77,42.79,1022800.0,31.6569,31.6643,31.6126,31.6274,1022800.0
2011-10-27 13:20:00,42.78,42.79,42.75,42.76,659700.0,31.62,31.6274,31.5978,31.6052,659700.0
2011-10-27 13:25:00,42.76,42.82,42.76,42.81,781600.0,31.6052,31.6495,31.6052,31.6422,781600.0
2011-10-27 13:30:00,42.81,42.84,42.79,42.83,1003800.0,31.6422,31.6643,31.6274,31.6569,1003800.0
2011-10-27 13:35:00,42.83,42.85,42.81,42.82,915200.0,31.6569,31.6717,31.6422,31.6495,915200.0
2011-10-27 13:40:00,42.82,42.88,42.81,42.86,959200.0,31.6495,31.6939,31.6422,31.6791,959200.0
2011-10-27 13:45:00,42.87,42.9,42.84,42.89,795100.0,31.6865,31.7087,31.6643,31.7013,795100.0
2011-10-27 13:50:00,42.89,43.0,42.89,42.99,693800.0,31.7013,31.7826,31.7013,31.7752,693800.0
2011-10-27 13:55:00,42.99,43.04,42.99,43.04,953800.0,31.7752,31.8122,31.7752,31.8122,953800.0
2011-10-27 14:00:00,43.04,43.1,43.0,43.09,847100.0,31.8122,31.8565,31.7826,31.8491,847100.0
2011-10-27 14:05:00,43.1,43.11,42.97,42.98,1065300.0,31.8565,31.8639,31.7604,31.7678,1065300.0
2011-10-27 14:10:00,42.97,43.01,42.92,42.94,1374100.0,31.7604,31.79,31.7235,31.7382,1374100.0
2011-10-27 14:15:00,42.95,42.99,42.91,42.94,1279500.0,31.7456,31.7752,31.7161,31.7382,1279500.0
2011-10-27 14:20:00,42.94,42.98,42.93,42.97,645200.0,31.7382,31.7678,31.7308,31.7604,645200.0
2011-10-27 14:25:00,42.97,43.04,42.95,43.03,728200.0,31.7604,31.8122,31.7456,31.8048,728200.0
2011-10-27 14:30:00,43.02,43.04,42.94,42.96,1125300.0,31.7974,31.8122,31.7382,31.753,1125300.0
2011-10-27 14:35:00,42.97,43.02,42.95,43.01,1588100.0,31.7604,31.7974,31.7456,31.79,1588100.0
2011-10-27 14:40:00,43.02,43.02,42.96,42.96,1552900.0,31.7974,31.7974,31.753,31.753,1552900.0
2011-10-27 14:45:00,42.96,43.01,42.92,42.93,1772200.0,31.753,31.79,31.7235,31.7308,1772200.0
2011-10-27 14:50:00,42.93,42.98,42.91,42.93,1476800.0,31.7308,31.7678,31.7161,31.7308,1476800.0
2011-10-27 14:55:00,42.93,43.03,42.93,42.98,831600.0,31.7308,31.8048,31.7308,31.7678,831600.0
2011-10-27 15:00:00,42.99,43.06,42.98,43.04,968500.0,31.7752,31.8269,31.7678,31.8122,968500.0
2011-10-27 15:05:00,43.04,43.09,43.03,43.08,706800.0,31.8122,31.8491,31.8048,31.8417,706800.0
2011-10-27 15:10:00,43.08,43.1,43.05,43.08,1088900.0,31.8417,31.8565,31.8195,31.8417,1088900.0
2011-10-27 15:15:00,43.08,43.17,43.07,43.16,1014000.0,31.8417,31.9082,31.8343,31.9008,1014000.0
2011-10-27 15:20:00,43.16,43.22,43.13,43.15,1990500.0,31.9008,31.9452,31.8787,31.8935,1990500.0
2011-10-27 15:25:00,43.15,43.17,43.07,43.08,1310100.0,31.8935,31.9082,31.8343,31.8417,1310100.0
2011-10-27 15:30:00,43.08,43.1,43.02,43.02,1191100.0,31.8417,31.8565,31.7974,31.7974,1191100.0
2011-10-27 15:35:00,43.03,43.05,42.87,42.89,2298800.0,31.8048,31.8195,31.6865,31.7013,2298800.0
2011-10-27 15:40:00,42.89,42.95,42.84,42.86,1649600.0,31.7013,31.7456,31.6643,31.6791,1649600.0
2011-10-27 15:45:00,42.86,42.86,42.64,42.67,2739700.0,31.6791,31.6791,31.5165,31.5387,2739700.0
2011-10-27 15:50:00,42.67,42.72,42.61,42.63,4879100.0,31.5387,31.5756,31.4943,31.5091,4879100.0
2011-10-27 15:55:00,42.64,42.81,42.6,42.77,9917300.0,31.5165,31.6422,31.4869,31.6126,9917300.0
2011-10-28 09:30:00,42.02,42.14,41.94,42.11,4023400.0,31.0582,31.1469,30.9991,31.1248,4023400.0
2011-10-28 09:35:00,42.11,42.32,42.08,42.32,2958100.0,31.1248,31.28,31.1026,31.28,2958100.0
2011-10-28 09:40:00,42.31,42.33,42.26,42.32,1404600.0,31.2726,31.2874,31.2356,31.28,1404600.0
2011-10-28 09:45:00,42.32,42.34,42.21,42.23,1688600.0,31.28,31.2948,31.1987,31.2135,1688600.0
2011-10-28 09:50:00,42.23,42.24,42.17,42.24,1116500.0,31.2135,31.2208,31.1691,31.2208,1116500.0
2011-10-28 09:55:00,42.24,42.34,42.16,42.34,1031600.0,31.2208,31.2948,31.1617,31.2948,1031600.0
2011-10-28 10:00:00,42.33,42.34,42.24,42.24,912800.0,31.2874,31.2948,31.2208,31.2208,912800.0
2011-10-28 10:05:00,42.24,42.28,42.2,42.27,863700.0,31.2208,31.2504,31.1913,31.243,863700.0
2011-10-28 10:10:00,42.27,42.34,42.24,42.25,542900.0,31.243,31.2948,31.2208,31.2282,542900.0
2011-10-28 10:15:00,42.24,42.36,42.22,42.31,560900.0,31.2208,31.3095,31.2061,31.2726,560900.0
2011-10-28 10:20:00,42.3,42.38,42.29,42.35,515200.0,31.2652,31.3243,31.2578,31.3022,515200.0
2011-10-28 10:25:00,42.35,42.4,42.32,42.34,368400.0,31.3022,31.3391,31.28,31.2948,368400.0
2011-10-28 10:30:00,42.35,42.44,42.32,42.43,595600.0,31.3022,31.3687,31.28,31.3613,595600.0
2011-10-28 10:35:00,42.43,42.54,42.41,42.53,1005700.0,31.3613,31.4426,31.3465,31.4352,1005700.0
2011-10-28 10:40:00,42.53,42.55,42.48,42.51,668900.0,31.4352,31.45,31.3982,31.4204,668900.0
2011-10-28 10:45:00,42.51,42.52,42.44,42.49,552500.0,31.4204,31.4278,31.3687,31.4056,552500.0
2011-10-28 10:50:00,42.49,42.54,42.43,42.53,1050000.0,31.4056,31.4426,31.3613,31.4352,1050000.0
2011-10-28 10:55:00,42.52,42.58,42.51,42.55,710700.0,31.4278,31.4722,31.4204,31.45,710700.0
2011-10-28 11:00:00,42.56,42.6,42.51,42.57,761700.0,31.4574,31.4869,31.4204,31.4648,761700.0
2011-10-28 11:05:00,42.57,42.66,42.54,42.65,755200.0,31.4648,31.5313,31.4426,31.5239,755200.0
2011-10-28 11:10:00,42.64,42.65,42.58,42.6,358200.0,31.5165,31.5239,31.4722,31.4869,358200.0
2011-10-28 11:15:00,42.6,42.62,42.53,42.55,645500.0,31.4869,31.5017,31.4352,31.45,645500.0
2011-10-28 11:20:00,42.55,42.6,42.54,42.59,331200.0,31.45,31.4869,31.4426,31.4795,331200.0
2011-10-28 11:25:00,42.59,42.59,42.5,42.55,583800.0,31.4795,31.4795,31.413,31.45,583800.0
2011-10-28 11:30:00,42.55,42.64,42.54,42.6,521200.0,31.45,31.5165,31.4426,31.4869,521200.0
2011-10-28 11:35:00,42.61,42.63,42.47,42.48,707800.0,31.4943,31.5091,31.3908,31.3982,707800.0
2011-10-28 11:40:00,42.47,42.48,42.38,42.39,621100.0,31.3908,31.3982,31.3243,31.3317,621100.0
2011-10-28 11:45:00,42.39,42.41,42.34,42.36,749200.0,31.3317,31.3465,31.2948,31.3095,749200.0
2011-10-28 11:50:00,42.36,42.39,42.32,42.32,343600.0,31.3095,31.3317,31.28,31.28,343600.0
2011-10-28 11:55:00,42.32,42.32,42.22,42.24,1669400.0,31.28,31.28,31.2061,31.2208,1669400.0
2011-10-28 12:00:00,42.24,42.33,42.23,42.32,352900.0,31.2208,31.2874,31.2135,31.28,352900.0
2011-10-28 12:05:00,42.33,42.36,42.32,42.35,256500.0,31.2874,31.3095,31.28,31.3022,256500.0
2011-10-28 12:10:00,42.35,42.39,42.34,42.38,140300.0,31.3022,31.3317,31.2948,31.3243,140300.0
2011-10-28 12:15:00,42.37,42.39,42.28,42.29,455500.0,31.3169,31.3317,31.2504,31.2578,455500.0
2011-10-28 12:20:00,42.28,42.29,42.24,42.24,589300.0,31.2504,31.2578,31.2208,31.2208,589300.0
2011-10-28 12:25:00,42.25,42.25,42.16,42.22,1056300.0,31.2282,31.2282,31.1617,31.2061,1056300.0
2011-10-28 12:30:00,42.21,42.3,42.2,42.29,206500.0,31.1987,31.2652,31.1913,31.2578,206500.0
2011-10-28 12:35:00,42.29,42.34,42.28,42.29,262300.0,31.2578,31.2948,31.2504,31.2578,262300.0
2011-10-28 12:40:00,42.29,42.34,42.29,42.32,266000.0,31.2578,31.2948,31.2578,31.28,266000.0
2011-10-28 12:45:00,42.33,42.41,42.31,42.41,535100.0,31.2874,31.3465,31.2726,31.3465,535100.0
2011-10-28 12:50:00,42.41,42.41,42.36,42.39,388400.0,31.3465,31.3465,31.3095,31.3317,388400.0
2011-10-28 12:55:00,42.39,42.44,42.38,42.44,363900.0,31.3317,31.3687,31.3243,31.3687,363900.0
2011-10-28 13:00:00,42.44,42.48,42.43,42.46,376600.0,31.3687,31.3982,31.3613,31.3835,376600.0
2011-10-28 13:05:00,42.47,42.47,42.4,42.4,308000.0,31.3908,31.3908,31.3391,31.3391,308000.0
2011-10-28 13:10:00,42.4,42.4,42.3,42.31,686300.0,31.3391,31.3391,31.2652,31.2726,686300.0
2011-10-28 13:15:00,42.3,42.41,42.3,42.4,263500.0,31.2652,31.3465,31.2652,31.3391,263500.0
2011-10-28 13:20:00,42.4,42.49,42.4,42.49,361900.0,31.3391,31.4056,31.3391,31.4056,361900.0
2011-10-28 13:25:00,42.49,42.55,42.49,42.53,625900.0,31.4056,31.45,31.4056,31.4352,625900.0
2011-10-28 13:30:00,42.53,42.53,42.44,42.49,265600.0,31.4352,31.4352,31.3687,31.4056,265600.0
2011-10-28 13:35:00,42.5,42.52,42.44,42.48,215900.0,31.413,31.4278,31.3687,31.3982,215900.0
2011-10-28 13:40:00,42.47,42.48,42.41,42.46,221500.0,31.3908,31.3982,31.3465,31.3835,221500.0
2011-10-28 13:45:00,42.46,42.47,42.41,42.43,241200.0,31.3835,31.3908,31.3465,31.3613,241200.0
2011-10-28 13:50:00,42.43,42.46,42.42,42.44,146700.0,31.3613,31.3835,31.3539,31.3687,146700.0
2011-10-28 13:55:00,42.44,42.49,42.43,42.47,190700.0,31.3687,31.4056,31.3613,31.3908,190700.0
2011-10-28 14:00:00,42.46,42.52,42.44,42.48,174800.0,31.3835,31.4278,31.3687,31.3982,174800.0
2011-10-28 14:05:00,42.49,42.5,42.41,42.48,327900.0,31.4056,31.413,31.3465,31.3982,327900.0
2011-10-28 14:10:00,42.48,42.48,42.4,42.41,410700.0,31.3982,31.3982,31.3391,31.3465,410700.0
2011-10-28 14:15:00,42.42,42.42,42.31,42.33,1056700.0,31.3539,31.3539,31.2726,31.2874,1056700.0
2011-10-28 14:20:00,42.33,42.39,42.32,42.38,184400.0,31.2874,31.3317,31.28,31.3243,184400.0
2011-10-28 14:25:00,42.38,42.4,42.36,42.38,290200.0,31.3243,31.3391,31.3095,31.3243,290200.0
2011-10-28 14:30:00,42.38,42.43,42.38,42.42,218900.0,31.3243,31.3613,31.3243,31.3539,218900.0
2011-10-28 14:35:00,42.41,42.41,42.34,42.34,247400.0,31.3465,31.3465,31.2948,31.2948,247400.0
2011-10-28 14:40:00,42.35,42.43,42.35,42.43,457300.0,31.3022,31.3613,31.3022,31.3613,457300.0
2011-10-28 14:45:00,42.42,42.44,42.4,42.42,636800.0,31.3539,31.3687,31.3391,31.3539,636800.0
2011-10-28 14:50:00,42.42,42.47,42.41,42.43,271200.0,31.3539,31.3908,31.3465,31.3613,271200.0
2011-10-28 14:55:00,42.43,42.43,42.3,42.35,694700.0,31.3613,31.3613,31.2652,31.3022,694700.0
2011-10-28 15:00:00,42.35,42.46,42.34,42.44,363000.0,31.3022,31.3835,31.2948,31.3687,363000.0
2011-10-28 15:05:00,42.44,42.48,42.43,42.45,386700.0,31.3687,31.3982,31.3613,31.3761,386700.0
2011-10-28 15:10:00,42.44,42.45,42.4,42.42,307900.0,31.3687,31.3761,31.3391,31.3539,307900.0
2011-10-28 15:15:00,42.42,42.44,42.37,42.38,297200.0,31.3539,31.3687,31.3169,31.3243,297200.0
2011-10-28 15:20:00,42.37,42.41,42.37,42.37,280200.0,31.3169,31.3465,31.3169,31.3169,280200.0
2011-10-28 15:25:00,42.38,42.41,42.36,42.38,490500.0,31.3243,31.3465,31.3095,31.3243,490500.0
2011-10-28 15:30:00,42.38,42.41,42.32,42.41,591300.0,31.3243,31.3465,31.28,31.3465,591300.0
2011-10-28 15:35:00,42.4,42.43,42.35,42.41,342700.0,31.3391,31.3613,31.3022,31.3465,342700.0
2011-10-28 15:40:00,42.4,42.45,42.38,42.43,683900.0,31.3391,31.3761,31.3243,31.3613,683900.0
2011-10-28 15:45:00,42.42,42.44,42.37,42.41,1243700.0,31.3539,31.3687,31.3169,31.3465,1243700.0
2011-10-28 15:50:00,42.42,42.46,42.39,42.43,1860700.0,31.3539,31.3835,31.3317,31.3613,1860700.0
2011-10-28 15:55:00,42.42,42.43,42.37,42.41,2877000.0,31.3539,31.3613,31.3169,31.3465,2877000.0
2011-10-31 09:30:00,41.6,41.68,41.54,41.55,1015700.0,30.7478,30.8069,30.7035,30.7108,1015700.0
2011-10-31 09:35:00,41.55,41.56,41.49,41.5,1002800.0,30.7108,30.7182,30.6665,30.6739,1002800.0
2011-10-31 09:40:00,41.51,41.53,41.36,41.37,1326800.0,30.6813,30.6961,30.5704,30.5778,1326800.0
2011-10-31 09:45:00,41.36,41.37,41.3,41.34,1121300.0,30.5704,30.5778,30.5261,30.5556,1121300.0
2011-10-31 09:50:00,41.33,41.4,41.3,41.34,967000.0,30.5482,30.6,30.5261,30.5556,967000.0
2011-10-31 09:55:00,41.34,41.36,41.29,41.34,881700.0,30.5556,30.5704,30.5187,30.5556,881700.0
2011-10-31 10:00:00,41.34,41.34,41.24,41.27,1328800.0,30.5556,30.5556,30.4817,30.5039,1328800.0
2011-10-31 10:05:00,41.26,41.36,41.26,41.36,684300.0,30.4965,30.5704,30.4965,30.5704,684300.0
2011-10-31 10:10:00,41.35,41.44,41.34,41.43,1050600.0,30.563,30.6295,30.5556,30.6222,1050600.0
2011-10-31 10:15:00,41.43,41.48,41.39,41.4,919500.0,30.6222,30.6591,30.5926,30.6,919500.0
2011-10-31 10:20:00,41.4,41.42,41.36,41.36,787500.0,30.6,30.6148,30.5704,30.5704,787500.0
2011-10-31 10:25:00,41.36,41.45,41.36,41.43,762100.0,30.5704,30.6369,30.5704,30.6222,762100.0
2011-10-31 10:30:00,41.44,41.54,41.42,41.51,865700.0,30.6295,30.7035,30.6148,30.6813,865700.0
2011-10-31 10:35:00,41.52,41.56,41.49,41.55,784600.0,30.6887,30.7182,30.6665,30.7108,784600.0
2011-10-31 10:40:00,41.55,41.55,41.44,41.45,515300.0,30.7108,30.7108,30.6295,30.6369,515300.0
2011-10-31 10:45:00,41.45,41.48,41.39,41.43,482300.0,30.6369,30.6591,30.5926,30.6222,482300.0
2011-10-31 10:50:00,41.43,41.5,41.41,41.41,407500.0,30.6222,30.6739,30.6074,30.6074,407500.0
2011-10-31 10:55:00,41.41,41.47,41.4,41.41,449400.0,30.6074,30.6517,30.6,30.6074,449400.0
2011-10-31 11:00:00,41.42,41.51,41.39,41.41,574600.0,30.6148,30.6813,30.5926,30.6074,574600.0
2011-10-31 11:05:00,41.4,41.45,41.39,41.44,386900.0,30.6,30.6369,30.5926,30.6295,386900.0
2011-10-31 11:10:00,41.44,41.46,41.34,41.35,400700.0,30.6295,30.6443,30.5556,30.563,400700.0
2011-10-31 11:15:00,41.34,41.34,41.25,41.26,766300.0,30.5556,30.5556,30.4891,30.4965,766300.0
2011-10-31 11:20:00,41.25,41.28,41.23,41.28,929000.0,30.4891,30.5113,30.4743,30.5113,929000.0
2011-10-31 11:25:00,41.28,41.29,41.2,41.26,909600.0,30.5113,30.5187,30.4522,30.4965,909600.0
2011-10-31 11:30:00,41.26,41.3,41.23,41.27,816500.0,30.4965,30.5261,30.4743,30.5039,816500.0
2011-10-31 11:35:00,41.28,41.29,41.25,41.26,275500.0,30.5113,30.5187,30.4891,30.4965,275500.0
2011-10-31 11:40:00,41.26,41.36,41.25,41.34,798900.0,30.4965,30.5704,30.4891,30.5556,798900.0
2011-10-31 11:45:00,41.34,41.34,41.28,41.32,621900.0,30.5556,30.5556,30.5113,30.5408,621900.0
2011-10-31 11:50:00,41.32,41.33,41.29,41.31,466500.0,30.5408,30.5482,30.5187,30.5335,466500.0
2011-10-31 11:55:00,41.3,41.31,41.23,41.27,394000.0,30.5261,30.5335,30.4743,30.5039,394000.0
2011-10-31 12:00:00,41.27,41.3,41.24,41.25,633700.0,30.5039,30.5261,30.4817,30.4891,633700.0
2011-10-31 12:05:00,41.26,41.34,41.25,41.32,648700.0,30.4965,30.5556,30.4891,30.5408,648700.0
2011-10-31 12:10:00,41.32,41.37,41.32,41.34,267400.0,30.5408,30.5778,30.5408,30.5556,267400.0
2011-10-31 12:15:00,41.34,41.34,41.25,41.28,287900.0,30.5556,30.5556,30.4891,30.5113,287900.0
2011-10-31 12:20:00,41.27,41.28,41.23,41.24,404300.0,30.5039,30.5113,30.4743,30.4817,404300.0
2011-10-31 12:25:00,41.24,41.25,41.16,41.17,954300.0,30.4817,30.4891,30.4226,30.43,954300.0
2011-10-31 12:30:00,41.17,41.22,41.14,41.18,643100.0,30.43,30.4669,30.4078,30.4374,643100.0
2011-10-31 12:35:00,41.17,41.24,41.17,41.23,424600.0,30.43,30.4817,30.43,30.4743,424600.0
2011-10-31 12:40:00,41.22,41.27,41.21,41.25,282300.0,30.4669,30.5039,30.4595,30.4891,282300.0
2011-10-31 12:45:00,41.26,41.26,41.21,41.24,227500.0,30.4965,30.4965,30.4595,30.4817,227500.0
2011-10-31 12:50:00,41.24,41.26,41.21,41.24,216900.0,30.4817,30.4965,30.4595,30.4817,216900.0
2011-10-31 12:55:00,41.24,41.26,41.22,41.23,213700.0,30.4817,30.4965,30.4669,30.4743,213700.0
2011-10-31 13:00:00,41.23,41.3,41.21,41.28,269800.0,30.4743,30.5261,30.4595,30.5113,269800.0
2011-10-31 13:05:00,41.27,41.29,41.24,41.26,173600.0,30.5039,30.5187,30.4817,30.4965,173600.0
2011-10-31 13:10:00,41.26,41.33,41.26,41.32,437100.0,30.4965,30.5482,30.4965,30.5408,437100.0
2011-10-31 13:15:00,41.32,41.34,41.29,41.29,291500.0,30.5408,30.5556,30.5187,30.5187,291500.0
2011-10-31 13:20:00,41.29,41.33,41.27,41.28,296600.0,30.5187,30.5482,30.5039,30.5113,296600.0
2011-10-31 13:25:00,41.28,41.29,41.22,41.23,420100.0,30.5113,30.5187,30.4669,30.4743,420100.0
2011-10-31 13:30:00,41.23,41.3,41.23,41.29,365600.0,30.4743,30.5261,30.4743,30.5187,365600.0
2011-10-31 13:35:00,41.29,41.39,41.28,41.37,337300.0,30.5187,30.5926,30.5113,30.5778,337300.0
2011-10-31 13:40:00,41.37,41.43,41.36,41.42,416100.0,30.5778,30.6222,30.5704,30.6148,416100.0
2011-10-31 13:45:00,41.42,41.45,41.39,41.44,275600.0,30.6148,30.6369,30.5926,30.6295,275600.0
2011-10-31 13:50:00,41.43,41.48,41.42,41.42,253800.0,30.6222,30.6591,30.6148,30.6148,253800.0
2011-10-31 13:55:00,41.42,41.45,41.4,41.43,248300.0,30.6148,30.6369,30.6,30.6222,248300.0
2011-10-31 14:00:00,41.42,41.44,41.4,41.41,449300.0,30.6148,30.6295,30.6,30.6074,449300.0
2011-10-31 14:05:00,41.4,41.41,41.34,41.35,425900.0,30.6,30.6074,30.5556,30.563,425900.0
2011-10-31 14:10:00,41.35,41.37,41.32,41.35,330300.0,30.563,30.5778,30.5408,30.563,330300.0
2011-10-31 14:15:00,41.35,41.36,41.31,41.35,317900.0,30.563,30.5704,30.5335,30.563,317900.0
2011-10-31 14:20:00,41.35,41.42,41.33,41.33,378800.0,30.563,30.6148,30.5482,30.5482,378800.0
2011-10-31 14:25:00,41.33,41.36,41.3,41.34,325800.0,30.5482,30.5704,30.5261,30.5556,325800.0
2011-10-31 14:30:00,41.35,41.38,41.32,41.38,492400.0,30.563,30.5852,30.5408,30.5852,492400.0
2011-10-31 14:35:00,41.37,41.38,41.23,41.25,573800.0,30.5778,30.5852,30.4743,30.4891,573800.0
2011-10-31 14:40:00,41.25,41.27,41.22,41.25,422800.0,30.4891,30.5039,30.4669,30.4891,422800.0
2011-10-31 14:45:00,41.24,41.27,41.23,41.23,588600.0,30.4817,30.5039,30.4743,30.4743,588600.0
2011-10-31 14:50:00,41.24,41.28,41.23,41.27,411700.0,30.4817,30.5113,30.4743,30.5039,411700.0
2011-10-31 14:55:00,41.27,41.31,41.27,41.27,622700.0,30.5039,30.5335,30.5039,30.5039,622700.0
2011-10-31 15:00:00,41.27,41.28,41.23,41.25,406900.0,30.5039,30.5113,30.4743,30.4891,406900.0
2011-10-31 15:05:00,41.25,41.27,41.2,41.2,401300.0,30.4891,30.5039,30.4522,30.4522,401300.0
2011-10-31 15:10:00,41.2,41.22,41.15,41.16,619000.0,30.4522,30.4669,30.4152,30.4226,619000.0
2011-10-31 15:15:00,41.16,41.19,41.12,41.12,975300.0,30.4226,30.4448,30.393,30.393,975300.0
2011-10-31 15:20:00,41.13,41.13,41.05,41.08,918700.0,30.4004,30.4004,30.3413,30.3635,918700.0
2011-10-31 15:25:00,41.08,41.08,40.99,40.99,1283800.0,30.3635,30.3635,30.2969,30.2969,1283800.0
2011-10-31 15:30:00,41.0,41.04,40.96,41.04,1038200.0,30.3043,30.3339,30.2748,30.3339,1038200.0
2011-10-31 15:35:00,41.04,41.08,41.02,41.06,713000.0,30.3339,30.3635,30.3191,30.3487,713000.0
2011-10-31 15:40:00,41.05,41.05,40.97,41.0,1520000.0,30.3413,30.3413,30.2822,30.3043,1520000.0
2011-10-31 15:45:00,41.0,41.02,40.91,40.96,2527600.0,30.3043,30.3191,30.2378,30.2748,2527600.0
2011-10-31 15:50:00,40.96,40.98,40.91,40.97,3375600.0,30.2748,30.2895,30.2378,30.2822,3375600.0
2011-10-31 15:55:00,40.96,40.96,40.76,40.8,7741300.0,30.2748,30.2748,30.1269,30.1565,7741300.0
2011-11-01 09:30:00,39.29,39.3,39.14,39.23,3498500.0,29.0404,29.0478,28.9295,28.9961,3498500.0
2011-11-01 09:35:00,39.22,39.41,39.21,39.34,1492800.0,28.9887,29.1291,28.9813,29.0774,1492800.0
2011-11-01 09:40:00,39.34,39.49,39.33,39.46,1674200.0,29.0774,29.1882,29.07,29.1661,1674200.0
2011-11-01 09:45:00,39.46,39.51,39.45,39.48,1502800.0,29.1661,29.203,29.1587,29.1809,1502800.0
2011-11-01 09:50:00,39.47,39.54,39.45,39.49,1586900.0,29.1735,29.2252,29.1587,29.1882,1586900.0
2011-11-01 09:55:00,39.5,39.64,39.48,39.63,1735100.0,29.1956,29.2991,29.1809,29.2917,1735100.0
2011-11-01 10:00:00,39.62,39.74,39.47,39.7,3126500.0,29.2843,29.373,29.1735,29.3435,3126500.0
2011-11-01 10:05:00,39.7,39.7,39.57,39.64,1320000.0,29.3435,29.3435,29.2474,29.2991,1320000.0
2011-11-01 10:10:00,39.65,39.79,39.6,39.74,1359100.0,29.3065,29.41,29.2695,29.373,1359100.0
2011-11-01 10:15:00,39.73,39.74,39.65,39.7,953700.0,29.3656,29.373,29.3065,29.3435,953700.0
2011-11-01 10:20:00,39.7,39.78,39.63,39.78,871100.0,29.3435,29.4026,29.2917,29.4026,871100.0
2011-11-01 10:25:00,39.77,39.94,39.77,39.93,1145800.0,29.3952,29.5209,29.3952,29.5135,1145800.0
2011-11-01 10:30:00,39.93,40.0,39.89,40.0,1175100.0,29.5135,29.5652,29.4839,29.5652,1175100.0
2011-11-01 10:35:00,40.0,40.08,39.98,40.03,1323900.0,29.5652,29.6243,29.5504,29.5874,1323900.0
2011-11-01 10:40:00,40.03,40.07,39.95,39.96,893700.0,29.5874,29.6169,29.5282,29.5356,893700.0
2011-11-01 10:45:00,39.96,40.0,39.91,39.94,936700.0,29.5356,29.5652,29.4987,29.5209,936700.0
2011-11-01 10:50:00,39.94,39.99,39.88,39.89,754600.0,29.5209,29.5578,29.4765,29.4839,754600.0
2011-11-01 10:55:00,39.9,39.98,39.86,39.88,635600.0,29.4913,29.5504,29.4617,29.4765,635600.0
2011-11-01 11:00:00,39.87,39.92,39.82,39.82,642900.0,29.4691,29.5061,29.4322,29.4322,642900.0
2011-11-01 11:05:00,39.83,39.87,39.81,39.84,435800.0,29.4395,29.4691,29.4248,29.4469,435800.0
2011-11-01 11:10:00,39.84,39.91,39.82,39.89,653300.0,29.4469,29.4987,29.4322,29.4839,653300.0
2011-11-01 11:15:00,39.89,39.97,39.87,39.96,555700.0,29.4839,29.543,29.4691,29.5356,555700.0
2011-11-01 11:20:00,39.96,39.97,39.89,39.92,272600.0,29.5356,29.543,29.4839,29.5061,272600.0
2011-11-01 11:25:00,39.92,39.96,39.85,39.88,396500.0,29.5061,29.5356,29.4543,29.4765,396500.0
2011-11-01 11:30:00,39.87,39.88,39.74,39.74,581200.0,29.4691,29.4765,29.373,29.373,581200.0
2011-11-01 11:35:00,39.74,39.78,39.68,39.74,1090600.0,29.373,29.4026,29.3287,29.373,1090600.0
2011-11-01 11:40:00,39.74,39.78,39.68,39.7,470600.0,29.373,29.4026,29.3287,29.3435,470600.0
2011-11-01 11:45:00,39.7,39.76,39.63,39.7,474400.0,29.3435,29.3878,29.2917,29.3435,474400.0
2011-11-01 11:50:00,39.7,39.7,39.49,39.52,1242500.0,29.3435,29.3435,29.1882,29.2104,1242500.0
2011-11-01 11:55:00,39.52,39.58,39.51,39.55,814500.0,29.2104,29.2548,29.203,29.2326,814500.0
2011-11-01 12:00:00,39.55,39.56,39.41,39.46,776300.0,29.2326,29.24,29.1291,29.1661,776300.0
2011-11-01 12:05:00,39.45,39.61,39.43,39.6,976300.0,29.1587,29.2769,29.1439,29.2695,976300.0
2011-11-01 12:10:00,39.59,39.68,39.58,39.65,1368900.0,29.2622,29.3287,29.2548,29.3065,1368900.0
2011-11-01 12:15:00,39.64,39.69,39.61,39.66,1794400.0,29.2991,29.3361,29.2769,29.3139,1794400.0
2011-11-01 12:20:00,39.66,39.72,39.63,39.7,2222300.0,29.3139,29.3582,29.2917,29.3435,2222300.0
2011-11-01 12:25:00,39.7,39.8,39.69,39.76,1181800.0,29.3435,29.4174,29.3361,29.3878,1181800.0
2011-11-01 12:30:00,39.75,39.89,39.69,39.85,648100.0,29.3804,29.4839,29.3361,29.4543,648100.0
2011-11-01 12:35:00,39.84,39.94,39.83,39.93,372000.0,29.4469,29.5209,29.4395,29.5135,372000.0
2011-11-01 12:40:00,39.93,39.94,39.81,39.82,785600.0,29.5135,29.5209,29.4248,29.4322,785600.0
2011-11-01 12:45:00,39.82,39.84,39.7,39.71,675300.0,29.4322,29.4469,29.3435,29.3509,675300.0
2011-11-01 12:50:00,39.71,39.72,39.59,39.6,1338900.0,29.3509,29.3582,29.2622,29.2695,1338900.0
2011-11-01 12:55:00,39.6,39.63,39.56,39.56,1142000.0,29.2695,29.2917,29.24,29.24,1142000.0
2011-11-01 13:00:00,39.56,39.6,39.51,39.55,880400.0,29.24,29.2695,29.203,29.2326,880400.0
2011-11-01 13:05:00,39.55,39.65,39.55,39.59,678900.0,29.2326,29.3065,29.2326,29.2622,678900.0
2011-11-01 13:10:00,39.59,39.72,39.58,39.67,1421500.0,29.2622,29.3582,29.2548,29.3213,1421500.0
2011-11-01 13:15:00,39.67,39.77,39.66,39.7,1145100.0,29.3213,29.3952,29.3139,29.3435,1145100.0
2011-11-01 13:20:00,39.7,39.7,39.55,39.59,544200.0,29.3435,29.3435,29.2326,29.2622,544200.0
2011-11-01 13:25:00,39.6,39.94,39.58,39.92,660200.0,29.2695,29.5209,29.2548,29.5061,660200.0
2011-11-01 13:30:00,39.92,40.03,39.87,39.98,1618900.0,29.5061,29.5874,29.4691,29.5504,1618900.0
2011-11-01 13:35:00,39.98,40.07,39.92,39.98,842800.0,29.5504,29.6169,29.5061,29.5504,842800.0
2011-11-01 13:40:00,39.98,40.06,39.95,40.05,1106100.0,29.5504,29.6095,29.5282,29.6022,1106100.0
2011-11-01 13:45:00,40.04,40.16,40.02,40.03,983700.0,29.5948,29.6835,29.58,29.5874,983700.0
2011-11-01 13:50:00,40.03,40.09,39.9,39.98,819600.0,29.5874,29.6317,29.4913,29.5504,819600.0
2011-11-01 13:55:00,39.99,39.99,39.79,39.96,1223700.0,29.5578,29.5578,29.41,29.5356,1223700.0
2011-11-01 14:00:00,39.96,40.05,39.91,39.99,515900.0,29.5356,29.6022,29.4987,29.5578,515900.0
2011-11-01 14:05:00,39.99,40.17,39.94,40.14,834100.0,29.5578,29.6909,29.5209,29.6687,834100.0
2011-11-01 14:10:00,40.13,40.19,40.07,40.16,716500.0,29.6613,29.7056,29.6169,29.6835,716500.0
2011-11-01 14:15:00,40.16,40.18,40.05,40.11,497600.0,29.6835,29.6982,29.6022,29.6465,497600.0
2011-11-01 14:20:00,40.12,40.25,40.11,40.25,448000.0,29.6539,29.75,29.6465,29.75,448000.0
2011-11-01 14:25:00,40.25,40.31,40.19,40.2,731400.0,29.75,29.7943,29.7056,29.713,731400.0
2011-11-01 14:30:00,40.21,40.25,40.18,40.22,443800.0,29.7204,29.75,29.6982,29.7278,443800.0
2011-11-01 14:35:00,40.22,40.23,40.03,40.04,821200.0,29.7278,29.7352,29.5874,29.5948,821200.0
2011-11-01 14:40:00,40.03,40.16,40.0,40.14,840600.0,29.5874,29.6835,29.5652,29.6687,840600.0
2011-11-01 14:45:00,40.14,40.2,40.11,40.12,502300.0,29.6687,29.713,29.6465,29.6539,502300.0
2011-11-01 14:50:00,40.12,40.18,40.01,40.04,727100.0,29.6539,29.6982,29.5726,29.5948,727100.0
2011-11-01 14:55:00,40.05,40.06,39.97,40.06,610200.0,29.6022,29.6095,29.543,29.6095,610200.0
2011-11-01 15:00:00,40.05,40.09,39.89,39.94,549900.0,29.6022,29.6317,29.4839,29.5209,549900.0
2011-11-01 15:05:00,39.94,39.96,39.87,39.92,853500.0,29.5209,29.5356,29.4691,29.5061,853500.0
2011-11-01 15:10:00,39.92,40.07,39.88,40.06,596400.0,29.5061,29.6169,29.4765,29.6095,596400.0
2011-11-01 15:15:00,40.06,40.07,39.93,40.04,487400.0,29.6095,29.6169,29.5135,29.5948,487400.0
2011-11-01 15:20:00,40.04,40.07,39.92,39.94,508100.0,29.5948,29.6169,29.5061,29.5209,508100.0
2011-11-01 15:25:00,39.94,40.03,39.93,40.02,441300.0,29.5209,29.5874,29.5135,29.58,441300.0
2011-11-01 15:30:00,40.02,40.15,40.0,40.11,572900.0,29.58,29.6761,29.5652,29.6465,572900.0
2011-11-01 15:35:00,40.11,40.24,40.11,40.2,729200.0,29.6465,29.7426,29.6465,29.713,729200.0
2011-11-01 15:40:00,40.21,40.22,40.01,40.05,862400.0,29.7204,29.7278,29.5726,29.6022,862400.0
2011-11-01 15:45:00,40.05,40.06,39.85,39.93,2290100.0,29.6022,29.6095,29.4543,29.5135,2290100.0
2011-11-01 15:50:00,39.94,39.96,39.76,39.82,2473200.0,29.5209,29.5356,29.3878,29.4322,2473200.0
2011-11-01 15:55:00,39.82,39.91,39.81,39.85,4755200.0,29.4322,29.4987,29.4248,29.4543,4755200.0
2011-11-02 09:30:00,40.94,40.94,40.79,40.83,1578000.0,30.26,30.26,30.1491,30.1787,1578000.0
2011-11-02 09:35:00,40.82,40.84,40.67,40.67,1130600.0,30.1713,30.1861,30.0604,30.0604,1130600.0
2011-11-02 09:40:00,40.67,40.7,40.63,40.68,1332600.0,30.0604,30.0826,30.0309,30.0678,1332600.0
2011-11-02 09:45:00,40.68,40.71,40.64,40.67,1037500.0,30.0678,30.09,30.0382,30.0604,1037500.0
2011-11-02 09:50:00,40.68,40.68,40.58,40.59,852900.0,30.0678,30.0678,29.9939,30.0013,852900.0
2011-11-02 09:55:00,40.59,40.61,40.56,40.61,414600.0,30.0013,30.0161,29.9791,30.0161,414600.0
2011-11-02 10:00:00,40.61,40.66,40.53,40.55,683800.0,30.0161,30.053,29.9569,29.9717,683800.0
2011-11-02 10:05:00,40.55,40.69,40.52,40.68,531500.0,29.9717,30.0752,29.9495,30.0678,531500.0
2011-11-02 10:10:00,40.68,40.74,40.64,40.71,914500.0,30.0678,30.1122,30.0382,30.09,914500.0
2011-11-02 10:15:00,40.72,40.75,40.68,40.74,440900.0,30.0974,30.1195,30.0678,30.1122,440900.0
2011-11-02 10:20:00,40.75,40.75,40.67,40.72,349700.0,30.1195,30.1195,30.0604,30.0974,349700.0
2011-11-02 10:25:00,40.73,40.79,40.73,40.78,507000.0,30.1048,30.1491,30.1048,30.1417,507000.0
2011-11-02 10:30:00,40.78,40.79,40.7,40.73,795100.0,30.1417,30.1491,30.0826,30.1048,795100.0
2011-11-02 10:35:00,40.74,40.78,40.71,40.75,486800.0,30.1122,30.1417,30.09,30.1195,486800.0
2011-11-02 10:40:00,40.75,40.8,40.75,40.77,883600.0,30.1195,30.1565,30.1195,30.1343,883600.0
2011-11-02 10:45:00,40.77,40.85,40.75,40.85,640800.0,30.1343,30.1935,30.1195,30.1935,640800.0
2011-11-02 10:50:00,40.85,40.97,40.84,40.94,1132200.0,30.1935,30.2822,30.1861,30.26,1132200.0
2011-11-02 10:55:00,40.94,40.96,40.91,40.91,445300.0,30.26,30.2748,30.2378,30.2378,445300.0
2011-11-02 11:00:00,40.92,40.95,40.9,40.91,456400.0,30.2452,30.2674,30.2304,30.2378,456400.0
2011-11-02 11:05:00,40.91,41.02,40.91,41.01,481400.0,30.2378,30.3191,30.2378,30.3117,481400.0
2011-11-02 11:10:00,41.02,41.03,40.99,41.0,578700.0,30.3191,30.3265,30.2969,30.3043,578700.0
2011-11-02 11:15:00,41.0,41.06,40.99,41.05,633300.0,30.3043,30.3487,30.2969,30.3413,633300.0
2011-11-02 11:20:00,41.05,41.06,41.01,41.04,308400.0,30.3413,30.3487,30.3117,30.3339,308400.0
2011-11-02 11:25:00,41.05,41.05,40.97,41.0,524900.0,30.3413,30.3413,30.2822,30.3043,524900.0
2011-11-02 11:30:00,41.0,41.01,40.95,40.97,445600.0,30.3043,30.3117,30.2674,30.2822,445600.0
2011-11-02 11:35:00,40.97,40.99,40.93,40.97,427000.0,30.2822,30.2969,30.2526,30.2822,427000.0
2011-11-02 11:40:00,40.96,41.01,40.95,40.95,210700.0,30.2748,30.3117,30.2674,30.2674,210700.0
2011-11-02 11:45:00,40.95,40.98,40.92,40.93,317000.0,30.2674,30.2895,30.2452,30.2526,317000.0
2011-11-02 11:50:00,40.93,40.93,40.89,40.9,581400.0,30.2526,30.2526,30.223,30.2304,581400.0
2011-11-02 11:55:00,40.89,40.9,40.86,40.88,440100.0,30.223,30.2304,30.2008,30.2156,440100.0
2011-11-02 12:00:00,40.88,40.88,40.85,40.87,226700.0,30.2156,30.2156,30.1935,30.2082,226700.0
2011-11-02 12:05:00,40.87,40.88,40.83,40.86,357500.0,30.2082,30.2156,30.1787,30.2008,357500.0
2011-11-02 12:10:00,40.85,40.92,40.85,40.87,286800.0,30.1935,30.2452,30.1935,30.2082,286800.0
2011-11-02 12:15:00,40.87,40.88,40.76,40.77,1299600.0,30.2082,30.2156,30.1269,30.1343,1299600.0
2011-11-02 12:20:00,40.77,40.79,40.73,40.76,406100.0,30.1343,30.1491,30.1048,30.1269,406100.0
2011-11-02 12:25:00,40.76,40.85,40.75,40.8,336600.0,30.1269,30.1935,30.1195,30.1565,336600.0
2011-11-02 12:30:00,40.8,40.88,40.75,40.76,686400.0,30.1565,30.2156,30.1195,30.1269,686400.0
2011-11-02 12:35:00,40.76,40.86,40.67,40.83,1689700.0,30.1269,30.2008,30.0604,30.1787,1689700.0
2011-11-02 12:40:00,40.83,40.96,40.77,40.88,767600.0,30.1787,30.2748,30.1343,30.2156,767600.0
2011-11-02 12:45:00,40.87,40.87,40.72,40.72,755700.0,30.2082,30.2082,30.0974,30.0974,755700.0
2011-11-02 12:50:00,40.72,40.76,40.67,40.7,282000.0,30.0974,30.1269,30.0604,30.0826,282000.0
2011-11-02 12:55:00,40.7,40.73,40.6,40.62,218800.0,30.0826,30.1048,30.0087,30.0235,218800.0
2011-11-02 13:00:00,40.61,40.63,40.49,40.49,837000.0,30.0161,30.0309,29.9274,29.9274,837000.0
2011-11-02 13:05:00,40.49,40.53,40.45,40.53,873200.0,29.9274,29.9569,29.8978,29.9569,873200.0
2011-11-02 13:10:00,40.52,40.61,40.52,40.58,549400.0,29.9495,30.0161,29.9495,29.9939,549400.0
2011-11-02 13:15:00,40.58,40.59,40.51,40.51,373900.0,29.9939,30.0013,29.9422,29.9422,373900.0
2011-11-02 13:20:00,40.5,40.5,40.42,40.43,271000.0,29.9348,29.9348,29.8756,29.883,271000.0
2011-11-02 13:25:00,40.43,40.55,40.43,40.53,174200.0,29.883,29.9717,29.883,29.9569,174200.0
2011-11-02 13:30:00,40.52,40.62,40.5,40.59,362400.0,29.9495,30.0235,29.9348,30.0013,362400.0
2011-11-02 13:35:00,40.59,40.6,40.57,40.57,245800.0,30.0013,30.0087,29.9865,29.9865,245800.0
2011-11-02 13:40:00,40.58,40.65,40.56,40.64,264200.0,29.9939,30.0456,29.9791,30.0382,264200.0
2011-11-02 13:45:00,40.64,40.69,40.64,40.68,167400.0,30.0382,30.0752,30.0382,30.0678,167400.0
2011-11-02 13:50:00,40.68,40.69,40.59,40.59,392600.0,30.0678,30.0752,30.0013,30.0013,392600.0
2011-11-02 13:55:00,40.59,40.6,40.55,40.56,202900.0,30.0013,30.0087,29.9717,29.9791,202900.0
2011-11-02 14:00:00,40.56,40.59,40.45,40.59,560900.0,29.9791,30.0013,29.8978,30.0013,560900.0
2011-11-02 14:05:00,40.58,40.66,40.56,40.59,422300.0,29.9939,30.053,29.9791,30.0013,422300.0
2011-11-02 14:10:00,40.58,40.59,40.51,40.54,460400.0,29.9939,30.0013,29.9422,29.9643,460400.0
2011-11-02 14:15:00,40.54,40.6,40.52,40.53,321300.0,29.9643,30.0087,29.9495,29.9569,321300.0
2011-11-02 14:20:00,40.53,40.62,40.52,40.53,457400.0,29.9569,30.0235,29.9495,29.9569,457400.0
2011-11-02 14:25:00,40.52,40.59,40.52,40.56,249900.0,29.9495,30.0013,29.9495,29.9791,249900.0
2011-11-02 14:30:00,40.56,40.66,40.51,40.65,233800.0,29.9791,30.053,29.9422,30.0456,233800.0
2011-11-02 14:35:00,40.65,40.71,40.65,40.66,291700.0,30.0456,30.09,30.0456,30.053,291700.0
2011-11-02 14:40:00,40.67,40.77,40.67,40.75,1504700.0,30.0604,30.1343,30.0604,30.1195,1504700.0
2011-11-02 14:45:00,40.75,40.85,40.73,40.81,598900.0,30.1195,30.1935,30.1048,30.1639,598900.0
2011-11-02 14:50:00,40.81,40.9,40.81,40.83,494200.0,30.1639,30.2304,30.1639,30.1787,494200.0
2011-11-02 14:55:00,40.84,40.91,40.84,40.88,441800.0,30.1861,30.2378,30.1861,30.2156,441800.0
2011-11-02 15:00:00,40.88,40.9,40.77,40.8,568200.0,30.2156,30.2304,30.1343,30.1565,568200.0
2011-11-02 15:05:00,40.8,40.95,40.79,40.89,534200.0,30.1565,30.2674,30.1491,30.223,534200.0
2011-11-02 15:10:00,40.9,40.98,40.86,40.96,915500.0,30.2304,30.2895,30.2008,30.2748,915500.0
2011-11-02 15:15:00,40.95,41.04,40.92,41.03,741700.0,30.2674,30.3339,30.2452,30.3265,741700.0
2011-11-02 15:20:00,41.04,41.14,41.04,41.09,1128100.0,30.3339,30.4078,30.3339,30.3708,1128100.0
2011-11-02 15:25:00,41.09,41.1,40.98,40.99,598900.0,30.3708,30.3782,30.2895,30.2969,598900.0
2011-11-02 15:30:00,40.99,41.04,40.91,40.93,906600.0,30.2969,30.3339,30.2378,30.2526,906600.0
2011-11-02 15:35:00,40.94,41.03,40.93,41.03,1099000.0,30.26,30.3265,30.2526,30.3265,1099000.0
2011-11-02 15:40:00,41.03,41.06,40.9,40.93,1060400.0,30.3265,30.3487,30.2304,30.2526,1060400.0
2011-11-02 15:45:00,40.93,40.95,40.85,40.91,1111700.0,30.2526,30.2674,30.1935,30.2378,1111700.0
2011-11-02 15:50:00,40.91,40.98,40.87,40.98,2346100.0,30.2378,30.2895,30.2082,30.2895,2346100.0
2011-11-02 15:55:00,40.97,41.04,40.95,41.03,6264900.0,30.2822,30.3339,30.2674,30.3265,6264900.0
2011-11-03 09:30:00,41.29,41.34,41.23,41.25,1199100.0,30.5187,30.5556,30.4743,30.4891,1199100.0
2011-11-03 09:35:00,41.26,41.29,41.2,41.27,1045300.0,30.4965,30.5187,30.4522,30.5039,1045300.0
2011-11-03 09:40:00,41.28,41.31,41.21,41.22,918900.0,30.5113,30.5335,30.4595,30.4669,918900.0
2011-11-03 09:45:00,41.22,41.24,41.12,41.13,929500.0,30.4669,30.4817,30.393,30.4004,929500.0
2011-11-03 09:50:00,41.13,41.13,40.94,40.95,974200.0,30.4004,30.4004,30.26,30.2674,974200.0
2011-11-03 09:55:00,40.95,41.01,40.88,40.98,652800.0,30.2674,30.3117,30.2156,30.2895,652800.0
2011-11-03 10:00:00,40.99,41.01,40.67,40.71,1852200.0,30.2969,30.3117,30.0604,30.09,1852200.0
2011-11-03 10:05:00,40.71,40.86,40.67,40.83,1380600.0,30.09,30.2008,30.0604,30.1787,1380600.0
2011-11-03 10:10:00,40.83,40.93,40.78,40.92,1013000.0,30.1787,30.2526,30.1417,30.2452,1013000.0
2011-11-03 10:15:00,40.92,41.04,40.91,41.01,1653100.0,30.2452,30.3339,30.2378,30.3117,1653100.0
2011-11-03 10:20:00,41.01,41.09,40.95,40.99,1260100.0,30.3117,30.3708,30.2674,30.2969,1260100.0
2011-11-03 10:25:00,40.99,41.09,40.96,40.99,345400.0,30.2969,30.3708,30.2748,30.2969,345400.0
2011-11-03 10:30:00,41.0,41.08,40.99,41.05,436000.0,30.3043,30.3635,30.2969,30.3413,436000.0
2011-11-03 10:35:00,41.05,41.07,40.98,41.02,401800.0,30.3413,30.3561,30.2895,30.3191,401800.0
2011-11-03 10:40:00,41.02,41.21,41.02,41.18,718400.0,30.3191,30.4595,30.3191,30.4374,718400.0
2011-11-03 10:45:00,41.18,41.3,41.17,41.17,888100.0,30.4374,30.5261,30.43,30.43,888100.0
2011-11-03 10:50:00,41.18,41.22,41.12,41.17,382500.0,30.4374,30.4669,30.393,30.43,382500.0
2011-11-03 10:55:00,41.17,41.22,41.06,41.06,711100.0,30.43,30.4669,30.3487,30.3487,711100.0
2011-11-03 11:00:00,41.06,41.15,41.02,41.05,301600.0,30.3487,30.4152,30.3191,30.3413,301600.0
2011-11-03 11:05:00,41.05,41.08,40.99,41.0,819000.0,30.3413,30.3635,30.2969,30.3043,819000.0
2011-11-03 11:10:00,41.0,41.1,41.0,41.07,446900.0,30.3043,30.3782,30.3043,30.3561,446900.0
2011-11-03 11:15:00,41.07,41.17,41.07,41.15,459300.0,30.3561,30.43,30.3561,30.4152,459300.0
2011-11-03 11:20:00,41.15,41.19,41.12,41.14,803200.0,30.4152,30.4448,30.393,30.4078,803200.0
2011-11-03 11:25:00,41.15,41.17,41.1,41.13,842600.0,30.4152,30.43,30.3782,30.4004,842600.0
2011-11-03 11:30:00,41.13,41.23,41.09,41.17,1580200.0,30.4004,30.4743,30.3708,30.43,1580200.0
2011-11-03 11:35:00,41.17,41.26,41.16,41.22,2320100.0,30.43,30.4965,30.4226,30.4669,2320100.0
2011-11-03 11:40:00,41.22,41.24,41.16,41.2,223000.0,30.4669,30.4817,30.4226,30.4522,223000.0
2011-11-03 11:45:00,41.19,41.24,41.15,41.23,261900.0,30.4448,30.4817,30.4152,30.4743,261900.0
2011-11-03 11:50:00,41.22,41.27,41.2,41.23,285300.0,30.4669,30.5039,30.4522,30.4743,285300.0
2011-11-03 11:55:00,41.22,41.23,41.09,41.1,515800.0,30.4669,30.4743,30.3708,30.3782,515800.0
2011-11-03 12:00:00,41.1,41.17,41.1,41.17,460900.0,30.3782,30.43,30.3782,30.43,460900.0
2011-11-03 12:05:00,41.16,41.18,41.09,41.17,566800.0,30.4226,30.4374,30.3708,30.43,566800.0
2011-11-03 12:10:00,41.18,41.25,41.14,41.16,620300.0,30.4374,30.4891,30.4078,30.4226,620300.0
2011-11-03 12:15:00,41.16,41.19,41.1,41.13,214100.0,30.4226,30.4448,30.3782,30.4004,214100.0
2011-11-03 12:20:00,41.13,41.18,41.06,41.16,904800.0,30.4004,30.4374,30.3487,30.4226,904800.0
2011-11-03 12:25:00,41.16,41.18,41.11,41.15,592100.0,30.4226,30.4374,30.3856,30.4152,592100.0
2011-11-03 12:30:00,41.16,41.17,41.11,41.14,493000.0,30.4226,30.43,30.3856,30.4078,493000.0
2011-11-03 12:35:00,41.14,41.14,41.04,41.05,527800.0,30.4078,30.4078,30.3339,30.3413,527800.0
2011-11-03 12:40:00,41.05,41.15,41.05,41.14,274300.0,30.3413,30.4152,30.3413,30.4078,274300.0
2011-11-03 12:45:00,41.14,41.31,41.12,41.3,447400.0,30.4078,30.5335,30.393,30.5261,447400.0
2011-11-03 12:50:00,41.31,41.33,41.26,41.28,330400.0,30.5335,30.5482,30.4965,30.5113,330400.0
2011-11-03 12:55:00,41.29,41.35,41.29,41.33,359000.0,30.5187,30.563,30.5187,30.5482,359000.0
2011-11-03 13:00:00,41.33,41.35,41.27,41.27,158200.0,30.5482,30.563,30.5039,30.5039,158200.0
2011-11-03 13:05:00,41.28,41.39,41.27,41.39,424200.0,30.5113,30.5926,30.5039,30.5926,424200.0
2011-11-03 13:10:00,41.39,41.46,41.38,41.39,411300.0,30.5926,30.6443,30.5852,30.5926,411300.0
2011-11-03 13:15:00,41.39,41.47,41.39,41.45,329700.0,30.5926,30.6517,30.5926,30.6369,329700.0
2011-11-03 13:20:00,41.45,41.48,41.39,41.42,239700.0,30.6369,30.6591,30.5926,30.6148,239700.0
2011-11-03 13:25:00,41.42,41.44,41.38,41.39,232500.0,30.6148,30.6295,30.5852,30.5926,232500.0
2011-11-03 13:30:00,41.38,41.42,41.34,41.4,194800.0,30.5852,30.6148,30.5556,30.6,194800.0
2011-11-03 13:35:00,41.39,41.46,41.37,41.45,281100.0,30.5926,30.6443,30.5778,30.6369,281100.0
2011-11-03 13:40:00,41.46,41.48,41.42,41.47,480700.0,30.6443,30.6591,30.6148,30.6517,480700.0
2011-11-03 13:45:00,41.47,41.54,41.45,41.53,460200.0,30.6517,30.7035,30.6369,30.6961,460200.0
2011-11-03 13:50:00,41.52,41.59,41.5,41.53,510400.0,30.6887,30.7404,30.6739,30.6961,510400.0
2011-11-03 13:55:00,41.53,41.54,41.42,41.44,404400.0,30.6961,30.7035,30.6148,30.6295,404400.0
2011-11-03 14:00:00,41.45,41.47,41.41,41.46,264600.0,30.6369,30.6517,30.6074,30.6443,264600.0
2011-11-03 14:05:00,41.46,41.54,41.43,41.52,293500.0,30.6443,30.7035,30.6222,30.6887,293500.0
2011-11-03 14:10:00,41.53,41.53,41.41,41.47,252400.0,30.6961,30.6961,30.6074,30.6517,252400.0
2011-11-03 14:15:00,41.46,41.52,41.43,41.44,257200.0,30.6443,30.6887,30.6222,30.6295,257200.0
2011-11-03 14:20:00,41.44,41.5,41.39,41.41,481300.0,30.6295,30.6739,30.5926,30.6074,481300.0
2011-11-03 14:25:00,41.41,41.42,41.38,41.39,233500.0,30.6074,30.6148,30.5852,30.5926,233500.0
2011-11-03 14:30:00,41.4,41.44,41.39,41.4,106400.0,30.6,30.6295,30.5926,30.6,106400.0
2011-11-03 14:35:00,41.4,41.46,41.38,41.45,237300.0,30.6,30.6443,30.5852,30.6369,237300.0
2011-11-03 14:40:00,41.45,41.45,41.38,41.39,110600.0,30.6369,30.6369,30.5852,30.5926,110600.0
2011-11-03 14:45:00,41.39,41.41,41.33,41.33,155200.0,30.5926,30.6074,30.5482,30.5482,155200.0
2011-11-03 14:50:00,41.33,41.4,41.32,41.38,474500.0,30.5482,30.6,30.5408,30.5852,474500.0
2011-11-03 14:55:00,41.38,41.42,41.38,41.4,109000.0,30.5852,30.6148,30.5852,30.6,109000.0
2011-11-03 15:00:00,41.4,41.47,41.4,41.47,212800.0,30.6,30.6517,30.6,30.6517,212800.0
2011-11-03 15:05:00,41.47,41.48,41.42,41.43,216900.0,30.6517,30.6591,30.6148,30.6222,216900.0
2011-11-03 15:10:00,41.43,41.48,41.4,41.43,475700.0,30.6222,30.6591,30.6,30.6222,475700.0
2011-11-03 15:15:00,41.44,41.48,41.42,41.46,409500.0,30.6295,30.6591,30.6148,30.6443,409500.0
2011-11-03 15:20:00,41.46,41.49,41.42,41.48,297000.0,30.6443,30.6665,30.6148,30.6591,297000.0
2011-11-03 15:25:00,41.48,41.5,41.46,41.5,468000.0,30.6591,30.6739,30.6443,30.6739,468000.0
2011-11-03 15:30:00,41.48,41.61,41.48,41.59,1220400.0,30.6591,30.7552,30.6591,30.7404,1220400.0
2011-11-03 15:35:00,41.59,41.63,41.54,41.57,718200.0,30.7404,30.77,30.7035,30.7256,718200.0
2011-11-03 15:40:00,41.57,41.57,41.49,41.55,1395900.0,30.7256,30.7256,30.6665,30.7108,1395900.0
2011-11-03 15:45:00,41.54,41.54,41.42,41.45,1258500.0,30.7035,30.7035,30.6148,30.6369,1258500.0
2011-11-03 15:50:00,41.45,41.5,41.43,41.48,1522100.0,30.6369,30.6739,30.6222,30.6591,1522100.0
2011-11-03 15:55:00,41.48,41.52,41.44,41.44,3375400.0,30.6591,30.6887,30.6295,30.6295,3375400.0
2011-11-04 09:30:00,41.11,41.23,41.07,41.15,959500.0,30.3856,30.4743,30.3561,30.4152,959500.0
2011-11-04 09:35:00,41.16,41.26,41.12,41.22,593700.0,30.4226,30.4965,30.393,30.4669,593700.0
2011-11-04 09:40:00,41.21,41.26,41.08,41.15,2040400.0,30.4595,30.4965,30.3635,30.4152,2040400.0
2011-11-04 09:45:00,41.15,41.19,41.11,41.15,1094400.0,30.4152,30.4448,30.3856,30.4152,1094400.0
2011-11-04 09:50:00,41.15,41.19,41.0,41.07,1297100.0,30.4152,30.4448,30.3043,30.3561,1297100.0
2011-11-04 09:55:00,41.07,41.07,40.88,40.93,1132300.0,30.3561,30.3561,30.2156,30.2526,1132300.0
2011-11-04 10:00:00,40.93,40.96,40.83,40.88,1144000.0,30.2526,30.2748,30.1787,30.2156,1144000.0
2011-11-04 10:05:00,40.88,40.91,40.85,40.87,1115000.0,30.2156,30.2378,30.1935,30.2082,1115000.0
2011-11-04 10:10:00,40.88,40.92,40.86,40.88,656400.0,30.2156,30.2452,30.2008,30.2156,656400.0
2011-11-04 10:15:00,40.88,40.91,40.79,40.83,565200.0,30.2156,30.2378,30.1491,30.1787,565200.0
2011-11-04 10:20:00,40.81,40.82,40.69,40.74,438700.0,30.1639,30.1713,30.0752,30.1122,438700.0
2011-11-04 10:25:00,40.73,40.75,40.7,40.73,556800.0,30.1048,30.1195,30.0826,30.1048,556800.0
2011-11-04 10:30:00,40.72,40.73,40.65,40.67,389600.0,30.0974,30.1048,30.0456,30.0604,389600.0
2011-11-04 10:35:00,40.67,40.68,40.56,40.59,632400.0,30.0604,30.0678,29.9791,30.0013,632400.0
2011-11-04 10:40:00,40.59,40.67,40.55,40.67,778300.0,30.0013,30.0604,29.9717,30.0604,778300.0
2011-11-04 10:45:00,40.66,40.73,40.65,40.73,438300.0,30.053,30.1048,30.0456,30.1048,438300.0
2011-11-04 10:50:00,40.73,40.74,40.67,40.71,376600.0,30.1048,30.1122,30.0604,30.09,376600.0
2011-11-04 10:55:00,40.71,40.76,40.7,40.76,225800.0,30.09,30.1269,30.0826,30.1269,225800.0
2011-11-04 11:00:00,40.75,40.87,40.75,40.83,595600.0,30.1195,30.2082,30.1195,30.1787,595600.0
2011-11-04 11:05:00,40.83,40.85,40.73,40.76,546300.0,30.1787,30.1935,30.1048,30.1269,546300.0
2011-11-04 11:10:00,40.76,40.84,40.76,40.79,452200.0,30.1269,30.1861,30.1269,30.1491,452200.0
2011-11-04 11:15:00,40.79,40.81,40.66,40.67,850300.0,30.1491,30.1639,30.053,30.0604,850300.0
2011-11-04 11:20:00,40.66,40.73,40.61,40.66,432200.0,30.053,30.1048,30.0161,30.053,432200.0
2011-11-04 11:25:00,40.65,40.73,40.63,40.71,287400.0,30.0456,30.1048,30.0309,30.09,287400.0
2011-11-04 11:30:00,40.71,40.79,40.71,40.79,206200.0,30.09,30.1491,30.09,30.1491,206200.0
2011-11-04 11:35:00,40.78,40.8,40.69,40.8,283400.0,30.1417,30.1565,30.0752,30.1565,283400.0
2011-11-04 11:40:00,40.79,40.82,40.76,40.82,283300.0,30.1491,30.1713,30.1269,30.1713,283300.0
2011-11-04 11:45:00,40.82,40.87,40.76,40.78,409600.0,30.1713,30.2082,30.1269,30.1417,409600.0
2011-11-04 11:50:00,40.78,40.81,40.75,40.8,417500.0,30.1417,30.1639,30.1195,30.1565,417500.0
2011-11-04 11:55:00,40.8,40.84,40.78,40.83,316000.0,30.1565,30.1861,30.1417,30.1787,316000.0
2011-11-04 12:00:00,40.83,40.9,40.83,40.86,279300.0,30.1787,30.2304,30.1787,30.2008,279300.0
2011-11-04 12:05:00,40.87,40.89,40.76,40.76,1397200.0,30.2082,30.223,30.1269,30.1269,1397200.0
2011-11-04 12:10:00,40.77,40.89,40.75,40.88,644500.0,30.1343,30.223,30.1195,30.2156,644500.0
2011-11-04 12:15:00,40.89,40.93,40.83,40.92,677600.0,30.223,30.2526,30.1787,30.2452,677600.0
2011-11-04 12:20:00,40.92,40.93,40.8,40.82,335500.0,30.2452,30.2526,30.1565,30.1713,335500.0
2011-11-04 12:25:00,40.83,40.9,40.83,40.84,417500.0,30.1787,30.2304,30.1787,30.1861,417500.0
2011-11-04 12:30:00,40.84,40.85,40.79,40.79,156500.0,30.1861,30.1935,30.1491,30.1491,156500.0
2011-11-04 12:35:00,40.8,40.8,40.75,40.76,159900.0,30.1565,30.1565,30.1195,30.1269,159900.0
2011-11-04 12:40:00,40.76,40.79,40.69,40.69,351600.0,30.1269,30.1491,30.0752,30.0752,351600.0
2011-11-04 12:45:00,40.7,40.74,40.69,40.72,184500.0,30.0826,30.1122,30.0752,30.0974,184500.0
2011-11-04 12:50:00,40.72,40.79,40.71,40.77,235400.0,30.0974,30.1491,30.09,30.1343,235400.0
2011-11-04 12:55:00,40.76,40.78,40.73,40.77,324800.0,30.1269,30.1417,30.1048,30.1343,324800.0
2011-11-04 13:00:00,40.76,40.77,40.73,40.74,344400.0,30.1269,30.1343,30.1048,30.1122,344400.0
2011-11-04 13:05:00,40.73,40.8,40.72,40.8,117700.0,30.1048,30.1565,30.0974,30.1565,117700.0
2011-11-04 13:10:00,40.79,40.94,40.79,40.93,133400.0,30.1491,30.26,30.1491,30.2526,133400.0
2011-11-04 13:15:00,40.93,41.02,40.93,40.97,315800.0,30.2526,30.3191,30.2526,30.2822,315800.0
2011-11-04 13:20:00,40.98,41.02,40.97,40.98,164500.0,30.2895,30.3191,30.2822,30.2895,164500.0
2011-11-04 13:25:00,40.99,41.01,40.95,41.0,233500.0,30.2969,30.3117,30.2674,30.3043,233500.0
2011-11-04 13:30:00,41.0,41.01,40.96,40.98,111000.0,30.3043,30.3117,30.2748,30.2895,111000.0
2011-11-04 13:35:00,40.98,41.01,40.95,40.96,212700.0,30.2895,30.3117,30.2674,30.2748,212700.0
2011-11-04 13:40:00,40.96,41.04,40.96,41.03,338700.0,30.2748,30.3339,30.2748,30.3265,338700.0
2011-11-04 13:45:00,41.03,41.16,41.02,41.15,802000.0,30.3265,30.4226,30.3191,30.4152,802000.0
2011-11-04 13:50:00,41.16,41.24,41.16,41.18,699900.0,30.4226,30.4817,30.4226,30.4374,699900.0
2011-11-04 13:55:00,41.18,41.18,41.09,41.12,184400.0,30.4374,30.4374,30.3708,30.393,184400.0
2011-11-04 14:00:00,41.12,41.13,41.1,41.12,103300.0,30.393,30.4004,30.3782,30.393,103300.0
2011-11-04 14:05:00,41.11,41.15,41.1,41.15,198300.0,30.3856,30.4152,30.3782,30.4152,198300.0
2011-11-04 14:10:00,41.14,41.15,41.11,41.12,138000.0,30.4078,30.4152,30.3856,30.393,138000.0
2011-11-04 14:15:00,41.12,41.16,41.1,41.15,203000.0,30.393,30.4226,30.3782,30.4152,203000.0
2011-11-04 14:20:00,41.15,41.2,41.12,41.16,163500.0,30.4152,30.4522,30.393,30.4226,163500.0
2011-11-04 14:25:00,41.16,41.23,41.16,41.2,263800.0,30.4226,30.4743,30.4226,30.4522,263800.0
2011-11-04 14:30:00,41.2,41.22,41.15,41.15,164800.0,30.4522,30.4669,30.4152,30.4152,164800.0
2011-11-04 14:35:00,41.15,41.16,41.07,41.07,243900.0,30.4152,30.4226,30.3561,30.3561,243900.0
2011-11-04 14:40:00,41.08,41.12,41.08,41.09,189300.0,30.3635,30.393,30.3635,30.3708,189300.0
2011-11-04 14:45:00,41.09,41.17,41.09,41.12,274900.0,30.3708,30.43,30.3708,30.393,274900.0
2011-11-04 14:50:00,41.12,41.16,41.1,41.14,316800.0,30.393,30.4226,30.3782,30.4078,316800.0
2011-11-04 14:55:00,41.14,41.15,41.08,41.12,133200.0,30.4078,30.4152,30.3635,30.393,133200.0
2011-11-04 15:00:00,41.12,41.13,41.07,41.07,164400.0,30.393,30.4004,30.3561,30.3561,164400.0
2011-11-04 15:05:00,41.06,41.08,40.97,40.98,305400.0,30.3487,30.3635,30.2822,30.2895,305400.0
2011-11-04 15:10:00,40.98,41.02,40.95,41.01,280300.0,30.2895,30.3191,30.2674,30.3117,280300.0
2011-11-04 15:15:00,41.01,41.07,41.0,41.05,311700.0,30.3117,30.3561,30.3043,30.3413,311700.0
2011-11-04 15:20:00,41.05,41.06,40.95,41.01,726900.0,30.3413,30.3487,30.2674,30.3117,726900.0
2011-11-04 15:25:00,41.02,41.05,41.01,41.02,1147800.0,30.3191,30.3413,30.3117,30.3191,1147800.0
2011-11-04 15:30:00,41.01,41.08,40.99,41.07,865500.0,30.3117,30.3635,30.2969,30.3561,865500.0
2011-11-04 15:35:00,41.07,41.09,41.03,41.04,467300.0,30.3561,30.3708,30.3265,30.3339,467300.0
2011-11-04 15:40:00,41.04,41.14,41.04,41.14,394700.0,30.3339,30.4078,30.3339,30.4078,394700.0
2011-11-04 15:45:00,41.14,41.22,41.14,41.2,1360200.0,30.4078,30.4669,30.4078,30.4522,1360200.0
2011-11-04 15:50:00,41.21,41.21,41.08,41.15,1590300.0,30.4595,30.4595,30.3635,30.4152,1590300.0
2011-11-04 15:55:00,41.14,41.21,41.08,41.2,3607700.0,30.4078,30.4595,30.3635,30.4522,3607700.0
2011-11-07 09:30:00,41.13,41.39,41.1,41.37,2779300.0,30.4004,30.5926,30.3782,30.5778,2779300.0
2011-11-07 09:35:00,41.38,41.47,41.36,41.46,1028400.0,30.5852,30.6517,30.5704,30.6443,1028400.0
2011-11-07 09:40:00,41.46,41.47,41.36,41.42,711100.0,30.6443,30.6517,30.5704,30.6148,711100.0
2011-11-07 09:45:00,41.41,41.54,41.41,41.47,1038600.0,30.6074,30.7035,30.6074,30.6517,1038600.0
2011-11-07 09:50:00,41.46,41.57,41.43,41.56,686900.0,30.6443,30.7256,30.6222,30.7182,686900.0
2011-11-07 09:55:00,41.55,41.58,41.46,41.5,1479100.0,30.7108,30.733,30.6443,30.6739,1479100.0
2011-11-07 10:00:00,41.51,41.53,41.38,41.43,346400.0,30.6813,30.6961,30.5852,30.6222,346400.0
2011-11-07 10:05:00,41.43,41.44,41.33,41.42,617200.0,30.6222,30.6295,30.5482,30.6148,617200.0
2011-11-07 10:10:00,41.42,41.47,41.35,41.4,425900.0,30.6148,30.6517,30.563,30.6,425900.0
2011-11-07 10:15:00,41.4,41.45,41.31,41.33,540800.0,30.6,30.6369,30.5335,30.5482,540800.0
2011-11-07 10:20:00,41.32,41.38,41.28,41.32,364400.0,30.5408,30.5852,30.5113,30.5408,364400.0
2011-11-07 10:25:00,41.32,41.33,41.27,41.29,296000.0,30.5408,30.5482,30.5039,30.5187,296000.0
2011-11-07 10:30:00,41.28,41.33,41.22,41.26,594000.0,30.5113,30.5482,30.4669,30.4965,594000.0
2011-11-07 10:35:00,41.27,41.27,41.18,41.21,401400.0,30.5039,30.5039,30.4374,30.4595,401400.0
2011-11-07 10:40:00,41.21,41.26,41.17,41.24,415500.0,30.4595,30.4965,30.43,30.4817,415500.0
2011-11-07 10:45:00,41.24,41.26,41.18,41.23,339500.0,30.4817,30.4965,30.4374,30.4743,339500.0
2011-11-07 10:50:00,41.22,41.26,41.13,41.14,293300.0,30.4669,30.4965,30.4004,30.4078,293300.0
2011-11-07 10:55:00,41.14,41.18,41.1,41.13,273100.0,30.4078,30.4374,30.3782,30.4004,273100.0
2011-11-07 11:00:00,41.13,41.25,41.1,41.24,266200.0,30.4004,30.4891,30.3782,30.4817,266200.0
2011-11-07 11:05:00,41.24,41.27,41.18,41.19,317200.0,30.4817,30.5039,30.4374,30.4448,317200.0
2011-11-07 11:10:00,41.19,41.27,41.19,41.22,261600.0,30.4448,30.5039,30.4448,30.4669,261600.0
2011-11-07 11:15:00,41.23,41.28,41.17,41.18,306000.0,30.4743,30.5113,30.43,30.4374,306000.0
2011-11-07 11:20:00,41.18,41.19,41.11,41.15,289700.0,30.4374,30.4448,30.3856,30.4152,289700.0
2011-11-07 11:25:00,41.15,41.17,41.05,41.11,571900.0,30.4152,30.43,30.3413,30.3856,571900.0
2011-11-07 11:30:00,41.1,41.17,41.09,41.14,295000.0,30.3782,30.43,30.3708,30.4078,295000.0
2011-11-07 11:35:00,41.13,41.2,41.1,41.19,253700.0,30.4004,30.4522,30.3782,30.4448,253700.0
2011-11-07 11:40:00,41.19,41.2,41.1,41.16,281600.0,30.4448,30.4522,30.3782,30.4226,281600.0
2011-11-07 11:45:00,41.16,41.22,41.16,41.18,215700.0,30.4226,30.4669,30.4226,30.4374,215700.0
2011-11-07 11:50:00,41.19,41.24,41.16,41.19,218200.0,30.4448,30.4817,30.4226,30.4448,218200.0
2011-11-07 11:55:00,41.19,41.19,41.12,41.15,128400.0,30.4448,30.4448,30.393,30.4152,128400.0
2011-11-07 12:00:00,41.14,41.18,41.12,41.15,259100.0,30.4078,30.4374,30.393,30.4152,259100.0
2011-11-07 12:05:00,41.16,41.2,41.15,41.18,156300.0,30.4226,30.4522,30.4152,30.4374,156300.0
2011-11-07 12:10:00,41.18,41.2,41.14,41.15,90900.0,30.4374,30.4522,30.4078,30.4152,90900.0
2011-11-07 12:15:00,41.15,41.16,41.01,41.02,215700.0,30.4152,30.4226,30.3117,30.3191,215700.0
2011-11-07 12:20:00,41.01,41.03,41.0,41.03,230000.0,30.3117,30.3265,30.3043,30.3265,230000.0
2011-11-07 12:25:00,41.02,41.04,41.0,41.02,101900.0,30.3191,30.3339,30.3043,30.3191,101900.0
2011-11-07 12:30:00,41.02,41.02,40.97,40.98,214000.0,30.3191,30.3191,30.2822,30.2895,214000.0
2011-11-07 12:35:00,40.98,41.03,40.97,41.03,160000.0,30.2895,30.3265,30.2822,30.3265,160000.0
2011-11-07 12:40:00,41.02,41.08,41.02,41.08,197300.0,30.3191,30.3635,30.3191,30.3635,197300.0
2011-11-07 12:45:00,41.08,41.09,41.05,41.07,69400.0,30.3635,30.3708,30.3413,30.3561,69400.0
2011-11-07 12:50:00,41.07,41.12,41.06,41.11,202600.0,30.3561,30.393,30.3487,30.3856,202600.0
2011-11-07 12:55:00,41.11,41.12,41.1,41.11,80200.0,30.3856,30.393,30.3782,30.3856,80200.0
2011-11-07 13:00:00,41.11,41.11,41.05,41.06,68900.0,30.3856,30.3856,30.3413,30.3487,68900.0
2011-11-07 13:05:00,41.06,41.1,41.06,41.08,53200.0,30.3487,30.3782,30.3487,30.3635,53200.0
2011-11-07 13:10:00,41.09,41.18,41.08,41.17,132900.0,30.3708,30.4374,30.3635,30.43,132900.0
2011-11-07 13:15:00,41.16,41.21,41.15,41.21,160000.0,30.4226,30.4595,30.4152,30.4595,160000.0
2011-11-07 13:20:00,41.21,41.23,41.2,41.2,160900.0,30.4595,30.4743,30.4522,30.4522,160900.0
2011-11-07 13:25:00,41.21,41.24,41.18,41.22,165500.0,30.4595,30.4817,30.4374,30.4669,165500.0
2011-11-07 13:30:00,41.23,41.26,41.2,41.23,631800.0,30.4743,30.4965,30.4522,30.4743,631800.0
2011-11-07 13:35:00,41.23,41.25,41.22,41.23,249800.0,30.4743,30.4891,30.4669,30.4743,249800.0
2011-11-07 13:40:00,41.23,41.25,41.22,41.23,96700.0,30.4743,30.4891,30.4669,30.4743,96700.0
2011-11-07 13:45:00,41.24,41.24,41.22,41.22,145900.0,30.4817,30.4817,30.4669,30.4669,145900.0
2011-11-07 13:50:00,41.23,41.25,41.21,41.24,111000.0,30.4743,30.4891,30.4595,30.4817,111000.0
2011-11-07 13:55:00,41.25,41.42,41.25,41.38,796700.0,30.4891,30.6148,30.4891,30.5852,796700.0
2011-11-07 14:00:00,41.39,41.48,41.35,41.47,330200.0,30.5926,30.6591,30.563,30.6517,330200.0
2011-11-07 14:05:00,41.47,41.48,41.41,41.43,356800.0,30.6517,30.6591,30.6074,30.6222,356800.0
2011-11-07 14:10:00,41.44,41.52,41.43,41.43,393100.0,30.6295,30.6887,30.6222,30.6222,393100.0
2011-11-07 14:15:00,41.43,41.46,41.42,41.43,239800.0,30.6222,30.6443,30.6148,30.6222,239800.0
2011-11-07 14:20:00,41.43,41.52,41.43,41.51,417200.0,30.6222,30.6887,30.6222,30.6813,417200.0
2011-11-07 14:25:00,41.52,41.55,41.49,41.5,327700.0,30.6887,30.7108,30.6665,30.6739,327700.0
2011-11-07 14:30:00,41.5,41.54,41.45,41.48,398000.0,30.6739,30.7035,30.6369,30.6591,398000.0
2011-11-07 14:35:00,41.48,41.52,41.46,41.51,461200.0,30.6591,30.6887,30.6443,30.6813,461200.0
2011-11-07 14:40:00,41.52,41.52,41.45,41.48,278200.0,30.6887,30.6887,30.6369,30.6591,278200.0
2011-11-07 14:45:00,41.48,41.49,41.45,41.48,199200.0,30.6591,30.6665,30.6369,30.6591,199200.0
2011-11-07 14:50:00,41.48,41.55,41.46,41.54,362000.0,30.6591,30.7108,30.6443,30.7035,362000.0
2011-11-07 14:55:00,41.54,41.57,41.53,41.56,148200.0,30.7035,30.7256,30.6961,30.7182,148200.0
2011-11-07 15:00:00,41.56,41.57,41.53,41.55,149600.0,30.7182,30.7256,30.6961,30.7108,149600.0
2011-11-07 15:05:00,41.56,41.59,41.55,41.57,226800.0,30.7182,30.7404,30.7108,30.7256,226800.0
2011-11-07 15:10:00,41.58,41.62,41.58,41.62,345800.0,30.733,30.7626,30.733,30.7626,345800.0
2011-11-07 15:15:00,41.62,41.63,41.54,41.54,233400.0,30.7626,30.77,30.7035,30.7035,233400.0
2011-11-07 15:20:00,41.54,41.59,41.54,41.59,209900.0,30.7035,30.7404,30.7035,30.7404,209900.0
2011-11-07 15:25:00,41.58,41.58,41.46,41.46,331400.0,30.733,30.733,30.6443,30.6443,331400.0
2011-11-07 15:30:00,41.47,41.53,41.45,41.49,372300.0,30.6517,30.6961,30.6369,30.6665,372300.0
2011-11-07 15:35:00,41.49,41.61,41.49,41.6,318500.0,30.6665,30.7552,30.6665,30.7478,318500.0
2011-11-07 15:40:00,41.6,41.61,41.53,41.57,525800.0,30.7478,30.7552,30.6961,30.7256,525800.0
2011-11-07 15:45:00,41.57,41.6,41.52,41.52,1094400.0,30.7256,30.7478,30.6887,30.6887,1094400.0
2011-11-07 15:50:00,41.51,41.57,41.49,41.53,2864400.0,30.6813,30.7256,30.6665,30.6961,2864400.0
2011-11-07 15:55:00,41.53,41.55,41.48,41.53,2431400.0,30.6961,30.7108,30.6591,30.6961,2431400.0
2011-11-08 09:30:00,41.61,41.64,41.56,41.57,1018100.0,30.7552,30.7774,30.7182,30.7256,1018100.0
2011-11-08 09:35:00,41.57,41.57,41.42,41.46,1173900.0,30.7256,30.7256,30.6148,30.6443,1173900.0
2011-11-08 09:40:00,41.46,41.58,41.45,41.58,564900.0,30.6443,30.733,30.6369,30.733,564900.0
2011-11-08 09:45:00,41.58,41.62,41.51,41.55,985400.0,30.733,30.7626,30.6813,30.7108,985400.0
2011-11-08 09:50:00,41.55,41.59,41.54,41.56,469900.0,30.7108,30.7404,30.7035,30.7182,469900.0
2011-11-08 09:55:00,41.55,41.7,41.55,41.7,717500.0,30.7108,30.8217,30.7108,30.8217,717500.0
2011-11-08 10:00:00,41.7,41.72,41.61,41.62,384800.0,30.8217,30.8365,30.7552,30.7626,384800.0
2011-11-08 10:05:00,41.62,41.64,41.51,41.54,692200.0,30.7626,30.7774,30.6813,30.7035,692200.0
2011-11-08 10:10:00,41.53,41.56,41.41,41.47,1573700.0,30.6961,30.7182,30.6074,30.6517,1573700.0
2011-11-08 10:15:00,41.47,41.59,41.42,41.58,2115300.0,30.6517,30.7404,30.6148,30.733,2115300.0
2011-11-08 10:20:00,41.58,41.59,41.48,41.52,1020400.0,30.733,30.7404,30.6591,30.6887,1020400.0
2011-11-08 10:25:00,41.52,41.52,41.31,41.37,1053000.0,30.6887,30.6887,30.5335,30.5778,1053000.0
2011-11-08 10:30:00,41.37,41.38,41.3,41.34,1120000.0,30.5778,30.5852,30.5261,30.5556,1120000.0
2011-11-08 10:35:00,41.35,41.42,41.34,41.42,645500.0,30.563,30.6148,30.5556,30.6148,645500.0
2011-11-08 10:40:00,41.42,41.47,41.38,41.47,460200.0,30.6148,30.6517,30.5852,30.6517,460200.0
2011-11-08 10:45:00,41.47,41.5,41.43,41.45,408800.0,30.6517,30.6739,30.6222,30.6369,408800.0
2011-11-08 10:50:00,41.45,41.48,41.3,41.33,1430400.0,30.6369,30.6591,30.5261,30.5482,1430400.0
2011-11-08 10:55:00,41.36,41.43,41.34,41.38,1457200.0,30.5704,30.6222,30.5556,30.5852,1457200.0
2011-11-08 11:00:00,41.37,41.44,41.35,41.37,973000.0,30.5778,30.6295,30.563,30.5778,973000.0
2011-11-08 11:05:00,41.36,41.4,41.25,41.28,839100.0,30.5704,30.6,30.4891,30.5113,839100.0
2011-11-08 11:10:00,41.28,41.29,41.19,41.22,1394800.0,30.5113,30.5187,30.4448,30.4669,1394800.0
2011-11-08 11:15:00,41.23,41.26,41.15,41.2,575000.0,30.4743,30.4965,30.4152,30.4522,575000.0
2011-11-08 11:20:00,41.21,41.21,41.12,41.12,595700.0,30.4595,30.4595,30.393,30.393,595700.0
2011-11-08 11:25:00,41.12,41.23,41.1,41.22,563200.0,30.393,30.4743,30.3782,30.4669,563200.0
2011-11-08 11:30:00,41.22,41.24,41.2,41.21,351700.0,30.4669,30.4817,30.4522,30.4595,351700.0
2011-11-08 11:35:00,41.21,41.22,41.15,41.19,604900.0,30.4595,30.4669,30.4152,30.4448,604900.0
2011-11-08 11:40:00,41.18,41.24,41.16,41.24,339500.0,30.4374,30.4817,30.4226,30.4817,339500.0
2011-11-08 11:45:00,41.24,41.29,41.21,41.24,1115700.0,30.4817,30.5187,30.4595,30.4817,1115700.0
2011-11-08 11:50:00,41.24,41.27,41.21,41.25,1156600.0,30.4817,30.5039,30.4595,30.4891,1156600.0
2011-11-08 11:55:00,41.25,41.28,41.23,41.25,335000.0,30.4891,30.5113,30.4743,30.4891,335000.0
2011-11-08 12:00:00,41.25,41.31,41.2,41.31,648400.0,30.4891,30.5335,30.4522,30.5335,648400.0
2011-11-08 12:05:00,41.31,41.33,41.27,41.32,150500.0,30.5335,30.5482,30.5039,30.5408,150500.0
2011-11-08 12:10:00,41.32,41.37,41.32,41.36,329900.0,30.5408,30.5778,30.5408,30.5704,329900.0
2011-11-08 12:15:00,41.36,41.4,41.35,41.4,288600.0,30.5704,30.6,30.563,30.6,288600.0
2011-11-08 12:20:00,41.4,41.41,41.36,41.36,375300.0,30.6,30.6074,30.5704,30.5704,375300.0
2011-11-08 12:25:00,41.36,41.4,41.36,41.38,123700.0,30.5704,30.6,30.5704,30.5852,123700.0
2011-11-08 12:30:00,41.38,41.41,41.38,41.41,160400.0,30.5852,30.6074,30.5852,30.6074,160400.0
2011-11-08 12:35:00,41.41,41.44,41.4,41.41,259000.0,30.6074,30.6295,30.6,30.6074,259000.0
2011-11-08 12:40:00,41.41,41.44,41.41,41.41,842200.0,30.6074,30.6295,30.6074,30.6074,842200.0
2011-11-08 12:45:00,41.42,41.43,41.3,41.3,1334200.0,30.6148,30.6222,30.5261,30.5261,1334200.0
2011-11-08 12:50:00,41.3,41.33,41.28,41.32,255700.0,30.5261,30.5482,30.5113,30.5408,255700.0
2011-11-08 12:55:00,41.31,41.36,41.31,41.33,135100.0,30.5335,30.5704,30.5335,30.5482,135100.0
2011-11-08 13:00:00,41.33,41.39,41.31,41.37,97700.0,30.5482,30.5926,30.5335,30.5778,97700.0
2011-11-08 13:05:00,41.38,41.38,41.3,41.31,173000.0,30.5852,30.5852,30.5261,30.5335,173000.0
2011-11-08 13:10:00,41.31,41.33,41.29,41.3,231400.0,30.5335,30.5482,30.5187,30.5261,231400.0
2011-11-08 13:15:00,41.3,41.37,41.28,41.35,363400.0,30.5261,30.5778,30.5113,30.563,363400.0
2011-11-08 13:20:00,41.36,41.43,41.34,41.41,547100.0,30.5704,30.6222,30.5556,30.6074,547100.0
2011-11-08 13:25:00,41.42,41.5,41.41,41.49,835600.0,30.6148,30.6739,30.6074,30.6665,835600.0
2011-11-08 13:30:00,41.49,41.51,41.46,41.48,339200.0,30.6665,30.6813,30.6443,30.6591,339200.0
2011-11-08 13:35:00,41.49,41.54,41.46,41.53,123800.0,30.6665,30.7035,30.6443,30.6961,123800.0
2011-11-08 13:40:00,41.53,41.58,41.53,41.55,235700.0,30.6961,30.733,30.6961,30.7108,235700.0
2011-11-08 13:45:00,41.54,41.72,41.52,41.66,451300.0,30.7035,30.8365,30.6887,30.7922,451300.0
2011-11-08 13:50:00,41.66,41.77,41.64,41.75,986600.0,30.7922,30.8735,30.7774,30.8587,986600.0
2011-11-08 13:55:00,41.74,41.83,41.73,41.79,855100.0,30.8513,30.9178,30.8439,30.8882,855100.0
2011-11-08 14:00:00,41.79,41.8,41.73,41.76,343700.0,30.8882,30.8956,30.8439,30.8661,343700.0
2011-11-08 14:05:00,41.76,41.79,41.69,41.73,472200.0,30.8661,30.8882,30.8143,30.8439,472200.0
2011-11-08 14:10:00,41.74,41.77,41.71,41.77,469200.0,30.8513,30.8735,30.8291,30.8735,469200.0
2011-11-08 14:15:00,41.77,41.79,41.75,41.75,631400.0,30.8735,30.8882,30.8587,30.8587,631400.0
2011-11-08 14:20:00,41.75,41.84,41.73,41.84,956200.0,30.8587,30.9252,30.8439,30.9252,956200.0
2011-11-08 14:25:00,41.84,41.94,41.83,41.92,1006800.0,30.9252,30.9991,30.9178,30.9843,1006800.0
2011-11-08 14:30:00,41.93,41.96,41.89,41.89,1133600.0,30.9917,31.0139,30.9622,30.9622,1133600.0
2011-11-08 14:35:00,41.89,41.93,41.88,41.92,830100.0,30.9622,30.9917,30.9548,30.9843,830100.0
2011-11-08 14:40:00,41.92,41.95,41.89,41.89,1054600.0,30.9843,31.0065,30.9622,30.9622,1054600.0
2011-11-08 14:45:00,41.9,41.93,41.89,41.91,401100.0,30.9695,30.9917,30.9622,30.9769,401100.0
2011-11-08 14:50:00,41.91,41.95,41.89,41.92,448300.0,30.9769,31.0065,30.9622,30.9843,448300.0
2011-11-08 14:55:00,41.93,41.94,41.87,41.93,687000.0,30.9917,30.9991,30.9474,30.9917,687000.0
2011-11-08 15:00:00,41.92,41.93,41.82,41.82,606900.0,30.9843,30.9917,30.9104,30.9104,606900.0
2011-11-08 15:05:00,41.82,41.87,41.8,41.86,388000.0,30.9104,30.9474,30.8956,30.94,388000.0
2011-11-08 15:10:00,41.85,41.94,41.85,41.94,526300.0,30.9326,30.9991,30.9326,30.9991,526300.0
2011-11-08 15:15:00,41.94,42.0,41.94,41.95,827800.0,30.9991,31.0435,30.9991,31.0065,827800.0
2011-11-08 15:20:00,41.95,41.98,41.93,41.95,534600.0,31.0065,31.0287,30.9917,31.0065,534600.0
2011-11-08 15:25:00,41.95,41.98,41.93,41.95,489700.0,31.0065,31.0287,30.9917,31.0065,489700.0
2011-11-08 15:30:00,41.96,42.0,41.95,42.0,756600.0,31.0139,31.0435,31.0065,31.0435,756600.0
2011-11-08 15:35:00,42.0,42.03,41.97,42.02,911000.0,31.0435,31.0656,31.0213,31.0582,911000.0
2011-11-08 15:40:00,42.02,42.02,41.93,41.96,512500.0,31.0582,31.0582,30.9917,31.0139,512500.0
2011-11-08 15:45:00,41.97,42.0,41.94,41.99,615400.0,31.0213,31.0435,30.9991,31.0361,615400.0
2011-11-08 15:50:00,41.99,42.08,41.97,42.07,2292500.0,31.0361,31.1026,31.0213,31.0952,2292500.0
2011-11-08 15:55:00,42.07,42.08,42.01,42.02,4315200.0,31.0952,31.1026,31.0508,31.0582,4315200.0
2011-11-09 09:30:00,40.4,40.55,40.38,40.49,2342500.0,29.8609,29.9717,29.8461,29.9274,2342500.0
2011-11-09 09:35:00,40.5,40.57,40.46,40.47,2027600.0,29.9348,29.9865,29.9052,29.9126,2027600.0
2011-11-09 09:40:00,40.47,40.47,40.32,40.41,2588800.0,29.9126,29.9126,29.8017,29.8682,2588800.0
2011-11-09 09:45:00,40.42,40.42,40.29,40.34,2087300.0,29.8756,29.8756,29.7795,29.8165,2087300.0
2011-11-09 09:50:00,40.34,40.37,40.27,40.28,1791900.0,29.8165,29.8387,29.7648,29.7722,1791900.0
2011-11-09 09:55:00,40.28,40.31,40.24,40.26,2439200.0,29.7722,29.7943,29.7426,29.7574,2439200.0
2011-11-09 10:00:00,40.26,40.31,40.25,40.29,2579800.0,29.7574,29.7943,29.75,29.7795,2579800.0
2011-11-09 10:05:00,40.3,40.37,40.24,40.36,1919200.0,29.7869,29.8387,29.7426,29.8313,1919200.0
2011-11-09 10:10:00,40.36,40.45,40.35,40.41,1201400.0,29.8313,29.8978,29.8239,29.8682,1201400.0
2011-11-09 10:15:00,40.42,40.45,40.38,40.41,1270700.0,29.8756,29.8978,29.8461,29.8682,1270700.0
2011-11-09 10:20:00,40.41,40.45,40.38,40.39,732600.0,29.8682,29.8978,29.8461,29.8535,732600.0
2011-11-09 10:25:00,40.4,40.41,40.32,40.33,1323700.0,29.8609,29.8682,29.8017,29.8091,1323700.0
2011-11-09 10:30:00,40.34,40.43,40.3,40.38,654100.0,29.8165,29.883,29.7869,29.8461,654100.0
2011-11-09 10:35:00,40.39,40.39,40.19,40.2,855500.0,29.8535,29.8535,29.7056,29.713,855500.0
2011-11-09 10:40:00,40.2,40.26,40.18,40.24,781200.0,29.713,29.7574,29.6982,29.7426,781200.0
2011-11-09 10:45:00,40.25,40.39,40.24,40.36,1269200.0,29.75,29.8535,29.7426,29.8313,1269200.0
2011-11-09 10:50:00,40.36,40.39,40.3,40.32,1798600.0,29.8313,29.8535,29.7869,29.8017,1798600.0
2011-11-09 10:55:00,40.32,40.37,40.3,40.31,441500.0,29.8017,29.8387,29.7869,29.7943,441500.0
2011-11-09 11:00:00,40.31,40.39,40.3,40.36,983800.0,29.7943,29.8535,29.7869,29.8313,983800.0
2011-11-09 11:05:00,40.35,40.43,40.35,40.41,786000.0,29.8239,29.883,29.8239,29.8682,786000.0
2011-11-09 11:10:00,40.4,40.41,40.36,40.37,344200.0,29.8609,29.8682,29.8313,29.8387,344200.0
2011-11-09 11:15:00,40.38,40.51,40.38,40.5,672700.0,29.8461,29.9422,29.8461,29.9348,672700.0
2011-11-09 11:20:00,40.5,40.53,40.47,40.5,648100.0,29.9348,29.9569,29.9126,29.9348,648100.0
2011-11-09 11:25:00,40.5,40.51,40.42,40.43,714800.0,29.9348,29.9422,29.8756,29.883,714800.0
2011-11-09 11:30:00,40.44,40.51,40.43,40.44,1697500.0,29.8904,29.9422,29.883,29.8904,1697500.0
2011-11-09 11:35:00,40.43,40.5,40.41,40.47,458800.0,29.883,29.9348,29.8682,29.9126,458800.0
2011-11-09 11:40:00,40.47,40.49,40.4,40.41,249300.0,29.9126,29.9274,29.8609,29.8682,249300.0
2011-11-09 11:45:00,40.42,40.5,40.39,40.5,291100.0,29.8756,29.9348,29.8535,29.9348,291100.0
2011-11-09 11:50:00,40.5,40.52,40.46,40.5,394500.0,29.9348,29.9495,29.9052,29.9348,394500.0
2011-11-09 11:55:00,40.5,40.52,40.47,40.48,360100.0,29.9348,29.9495,29.9126,29.92,360100.0
2011-11-09 12:00:00,40.49,40.5,40.39,40.4,244300.0,29.9274,29.9348,29.8535,29.8609,244300.0
2011-11-09 12:05:00,40.4,40.42,40.37,40.38,362800.0,29.8609,29.8756,29.8387,29.8461,362800.0
2011-11-09 12:10:00,40.37,40.43,40.37,40.41,315800.0,29.8387,29.883,29.8387,29.8682,315800.0
2011-11-09 12:15:00,40.41,40.41,40.36,40.38,213700.0,29.8682,29.8682,29.8313,29.8461,213700.0
2011-11-09 12:20:00,40.38,40.39,40.33,40.33,332700.0,29.8461,29.8535,29.8091,29.8091,332700.0
2011-11-09 12:25:00,40.34,40.35,40.3,40.31,335500.0,29.8165,29.8239,29.7869,29.7943,335500.0
2011-11-09 12:30:00,40.31,40.32,40.29,40.3,200600.0,29.7943,29.8017,29.7795,29.7869,200600.0
2011-11-09 12:35:00,40.3,40.38,40.3,40.36,267400.0,29.7869,29.8461,29.7869,29.8313,267400.0
2011-11-09 12:40:00,40.36,40.37,40.31,40.34,197600.0,29.8313,29.8387,29.7943,29.8165,197600.0
2011-11-09 12:45:00,40.34,40.36,40.3,40.34,429000.0,29.8165,29.8313,29.7869,29.8165,429000.0
2011-11-09 12:50:00,40.33,40.37,40.32,40.35,229300.0,29.8091,29.8387,29.8017,29.8239,229300.0
2011-11-09 12:55:00,40.35,40.38,40.34,40.37,277600.0,29.8239,29.8461,29.8165,29.8387,277600.0
2011-11-09 13:00:00,40.36,40.38,40.32,40.34,337900.0,29.8313,29.8461,29.8017,29.8165,337900.0
2011-11-09 13:05:00,40.33,40.38,40.33,40.34,261000.0,29.8091,29.8461,29.8091,29.8165,261000.0
2011-11-09 13:10:00,40.34,40.35,40.28,40.29,234500.0,29.8165,29.8239,29.7722,29.7795,234500.0
2011-11-09 13:15:00,40.29,40.29,40.17,40.19,463200.0,29.7795,29.7795,29.6909,29.7056,463200.0
2011-11-09 13:20:00,40.18,40.23,40.17,40.19,316500.0,29.6982,29.7352,29.6909,29.7056,316500.0
2011-11-09 13:25:00,40.19,40.21,40.17,40.17,364300.0,29.7056,29.7204,29.6909,29.6909,364300.0
2011-11-09 13:30:00,40.18,40.18,40.1,40.12,1521000.0,29.6982,29.6982,29.6391,29.6539,1521000.0
2011-11-09 13:35:00,40.12,40.12,40.07,40.09,2025900.0,29.6539,29.6539,29.6169,29.6317,2025900.0
2011-11-09 13:40:00,40.09,40.09,39.96,40.0,1863000.0,29.6317,29.6317,29.5356,29.5652,1863000.0
2011-11-09 13:45:00,40.01,40.02,39.93,39.93,841500.0,29.5726,29.58,29.5135,29.5135,841500.0
2011-11-09 13:50:00,39.93,39.94,39.84,39.84,1132700.0,29.5135,29.5209,29.4469,29.4469,1132700.0
2011-11-09 13:55:00,39.84,39.87,39.74,39.85,1396700.0,29.4469,29.4691,29.373,29.4543,1396700.0
2011-11-09 14:00:00,39.85,39.85,39.71,39.71,742000.0,29.4543,29.4543,29.3509,29.3509,742000.0
2011-11-09 14:05:00,39.71,39.72,39.55,39.62,1952700.0,29.3509,29.3582,29.2326,29.2843,1952700.0
2011-11-09 14:10:00,39.61,39.77,39.59,39.76,816600.0,29.2769,29.3952,29.2622,29.3878,816600.0
2011-11-09 14:15:00,39.76,39.77,39.65,39.68,999300.0,29.3878,29.3952,29.3065,29.3287,999300.0
2011-11-09 14:20:00,39.68,39.73,39.56,39.57,900400.0,29.3287,29.3656,29.24,29.2474,900400.0
2011-11-09 14:25:00,39.57,39.63,39.48,39.63,1700500.0,29.2474,29.2917,29.1809,29.2917,1700500.0
2011-11-09 14:30:00,39.63,39.71,39.57,39.7,1047000.0,29.2917,29.3509,29.2474,29.3435,1047000.0
2011-11-09 14:35:00,39.7,39.7,39.64,39.67,275600.0,29.3435,29.3435,29.2991,29.3213,275600.0
2011-11-09 14:40:00,39.67,39.71,39.59,39.7,533600.0,29.3213,29.3509,29.2622,29.3435,533600.0
2011-11-09 14:45:00,39.71,39.73,39.67,39.68,538900.0,29.3509,29.3656,29.3213,29.3287,538900.0
2011-11-09 14:50:00,39.68,39.74,39.64,39.69,481900.0,29.3287,29.373,29.2991,29.3361,481900.0
2011-11-09 14:55:00,39.69,39.73,39.66,39.67,426200.0,29.3361,29.3656,29.3139,29.3213,426200.0
2011-11-09 15:00:00,39.66,39.72,39.62,39.69,1006900.0,29.3139,29.3582,29.2843,29.3361,1006900.0
2011-11-09 15:05:00,39.69,39.8,39.69,39.73,1216700.0,29.3361,29.4174,29.3361,29.3656,1216700.0
2011-11-09 15:10:00,39.73,39.75,39.69,39.69,744400.0,29.3656,29.3804,29.3361,29.3361,744400.0
2011-11-09 15:15:00,39.7,39.76,39.66,39.72,939000.0,29.3435,29.3878,29.3139,29.3582,939000.0
2011-11-09 15:20:00,39.72,39.81,39.71,39.76,1241700.0,29.3582,29.4248,29.3509,29.3878,1241700.0
2011-11-09 15:25:00,39.76,39.77,39.71,39.74,751300.0,29.3878,29.3952,29.3509,29.373,751300.0
2011-11-09 15:30:00,39.73,39.74,39.62,39.65,1376800.0,29.3656,29.373,29.2843,29.3065,1376800.0
2011-11-09 15:35:00,39.65,39.7,39.63,39.63,838300.0,29.3065,29.3435,29.2917,29.2917,838300.0
2011-11-09 15:40:00,39.63,39.67,39.55,39.55,1551000.0,29.2917,29.3213,29.2326,29.2326,1551000.0
2011-11-09 15:45:00,39.55,39.63,39.52,39.53,2640200.0,29.2326,29.2917,29.2104,29.2178,2640200.0
2011-11-09 15:50:00,39.53,39.58,39.51,39.54,5012900.0,29.2178,29.2548,29.203,29.2252,5012900.0
2011-11-09 15:55:00,39.55,39.67,39.53,39.59,10557600.0,29.2326,29.3213,29.2178,29.2622,10557600.0
2011-11-10 09:30:00,40.19,40.3,40.11,40.11,1627300.0,29.7056,29.7869,29.6465,29.6465,1627300.0
2011-11-10 09:35:00,40.12,40.14,40.03,40.04,1100700.0,29.6539,29.6687,29.5874,29.5948,1100700.0
2011-11-10 09:40:00,40.04,40.17,39.99,40.02,777700.0,29.5948,29.6909,29.5578,29.58,777700.0
2011-11-10 09:45:00,40.02,40.06,39.97,40.0,941400.0,29.58,29.6095,29.543,29.5652,941400.0
2011-11-10 09:50:00,39.99,40.0,39.91,39.92,589500.0,29.5578,29.5652,29.4987,29.5061,589500.0
2011-11-10 09:55:00,39.92,39.93,39.8,39.81,952800.0,29.5061,29.5135,29.4174,29.4248,952800.0
2011-11-10 10:00:00,39.81,39.85,39.76,39.84,1021600.0,29.4248,29.4543,29.3878,29.4469,1021600.0
2011-11-10 10:05:00,39.85,39.96,39.85,39.87,994000.0,29.4543,29.5356,29.4543,29.4691,994000.0
2011-11-10 10:10:00,39.87,39.89,39.77,39.79,610300.0,29.4691,29.4839,29.3952,29.41,610300.0
2011-11-10 10:15:00,39.78,39.79,39.69,39.75,858200.0,29.4026,29.41,29.3361,29.3804,858200.0
2011-11-10 10:20:00,39.75,39.81,39.72,39.78,588000.0,29.3804,29.4248,29.3582,29.4026,588000.0
2011-11-10 10:25:00,39.78,39.87,39.75,39.78,2222600.0,29.4026,29.4691,29.3804,29.4026,2222600.0
2011-11-10 10:30:00,39.78,39.78,39.57,39.6,825800.0,29.4026,29.4026,29.2474,29.2695,825800.0
2011-11-10 10:35:00,39.6,39.75,39.59,39.75,602500.0,29.2695,29.3804,29.2622,29.3804,602500.0
2011-11-10 10:40:00,39.75,39.79,39.7,39.7,622900.0,29.3804,29.41,29.3435,29.3435,622900.0
2011-11-10 10:45:00,39.69,39.72,39.55,39.56,763200.0,29.3361,29.3582,29.2326,29.24,763200.0
2011-11-10 10:50:00,39.56,39.69,39.56,39.68,383400.0,29.24,29.3361,29.24,29.3287,383400.0
2011-11-10 10:55:00,39.67,39.77,39.67,39.73,500800.0,29.3213,29.3952,29.3213,29.3656,500800.0
2011-11-10 11:00:00,39.74,39.87,39.73,39.87,638700.0,29.373,29.4691,29.3656,29.4691,638700.0
2011-11-10 11:05:00,39.87,39.92,39.85,39.89,474500.0,29.4691,29.5061,29.4543,29.4839,474500.0
2011-11-10 11:10:00,39.9,39.94,39.76,39.78,828600.0,29.4913,29.5209,29.3878,29.4026,828600.0
2011-11-10 11:15:00,39.78,39.86,39.74,39.79,605700.0,29.4026,29.4617,29.373,29.41,605700.0
2011-11-10 11:20:00,39.8,39.82,39.72,39.81,374400.0,29.4174,29.4322,29.3582,29.4248,374400.0
2011-11-10 11:25:00,39.81,39.88,39.78,39.78,300100.0,29.4248,29.4765,29.4026,29.4026,300100.0
2011-11-10 11:30:00,39.78,39.88,39.73,39.86,445600.0,29.4026,29.4765,29.3656,29.4617,445600.0
2011-11-10 11:35:00,39.86,39.91,39.79,39.81,225000.0,29.4617,29.4987,29.41,29.4248,225000.0
2011-11-10 11:40:00,39.8,40.0,39.8,40.0,415300.0,29.4174,29.5652,29.4174,29.5652,415300.0
2011-11-10 11:45:00,40.0,40.06,39.95,40.0,543700.0,29.5652,29.6095,29.5282,29.5652,543700.0
2011-11-10 11:50:00,40.0,40.03,39.94,39.96,248800.0,29.5652,29.5874,29.5209,29.5356,248800.0
2011-11-10 11:55:00,39.97,39.98,39.91,39.95,292700.0,29.543,29.5504,29.4987,29.5282,292700.0
2011-11-10 12:00:00,39.95,39.97,39.89,39.91,162200.0,29.5282,29.543,29.4839,29.4987,162200.0
2011-11-10 12:05:00,39.91,40.02,39.91,40.01,348200.0,29.4987,29.58,29.4987,29.5726,348200.0
2011-11-10 12:10:00,40.0,40.03,39.86,39.87,502100.0,29.5652,29.5874,29.4617,29.4691,502100.0
2011-11-10 12:15:00,39.87,39.94,39.87,39.91,183300.0,29.4691,29.5209,29.4691,29.4987,183300.0
2011-11-10 12:20:00,39.92,39.95,39.91,39.95,330000.0,29.5061,29.5282,29.4987,29.5282,330000.0
2011-11-10 12:25:00,39.95,39.97,39.86,39.86,134800.0,29.5282,29.543,29.4617,29.4617,134800.0
2011-11-10 12:30:00,39.87,39.88,39.79,39.79,302100.0,29.4691,29.4765,29.41,29.41,302100.0
2011-11-10 12:35:00,39.79,39.79,39.74,39.78,291200.0,29.41,29.41,29.373,29.4026,291200.0
2011-11-10 12:40:00,39.77,39.84,39.77,39.8,160500.0,29.3952,29.4469,29.3952,29.4174,160500.0
2011-11-10 12:45:00,39.81,39.9,39.81,39.89,97600.0,29.4248,29.4913,29.4248,29.4839,97600.0
2011-11-10 12:50:00,39.88,39.93,39.86,39.93,238200.0,29.4765,29.5135,29.4617,29.5135,238200.0
2011-11-10 12:55:00,39.93,39.97,39.92,39.95,384700.0,29.5135,29.543,29.5061,29.5282,384700.0
2011-11-10 13:00:00,39.94,39.98,39.94,39.97,693500.0,29.5209,29.5504,29.5209,29.543,693500.0
2011-11-10 13:05:00,39.97,39.98,39.91,39.94,234800.0,29.543,29.5504,29.4987,29.5209,234800.0
2011-11-10 13:10:00,39.94,40.07,39.93,40.05,478700.0,29.5209,29.6169,29.5135,29.6022,478700.0
2011-11-10 13:15:00,40.05,40.12,40.03,40.07,949800.0,29.6022,29.6539,29.5874,29.6169,949800.0
2011-11-10 13:20:00,40.07,40.1,40.05,40.06,644200.0,29.6169,29.6391,29.6022,29.6095,644200.0
2011-11-10 13:25:00,40.05,40.06,39.94,39.95,541200.0,29.6022,29.6095,29.5209,29.5282,541200.0
2011-11-10 13:30:00,39.95,40.02,39.95,40.0,153200.0,29.5282,29.58,29.5282,29.5652,153200.0
2011-11-10 13:35:00,40.0,40.01,39.95,39.96,157200.0,29.5652,29.5726,29.5282,29.5356,157200.0
2011-11-10 13:40:00,39.97,40.03,39.93,39.94,302800.0,29.543,29.5874,29.5135,29.5209,302800.0
2011-11-10 13:45:00,39.94,39.94,39.89,39.89,434600.0,29.5209,29.5209,29.4839,29.4839,434600.0
2011-11-10 13:50:00,39.88,39.91,39.87,39.9,476200.0,29.4765,29.4987,29.4691,29.4913,476200.0
2011-11-10 13:55:00,39.9,39.97,39.9,39.95,276400.0,29.4913,29.543,29.4913,29.5282,276400.0
2011-11-10 14:00:00,39.96,39.97,39.82,39.82,623300.0,29.5356,29.543,29.4322,29.4322,623300.0
2011-11-10 14:05:00,39.82,39.88,39.79,39.83,562000.0,29.4322,29.4765,29.41,29.4395,562000.0
2011-11-10 14:10:00,39.83,39.86,39.8,39.84,655400.0,29.4395,29.4617,29.4174,29.4469,655400.0
2011-11-10 14:15:00,39.84,39.93,39.81,39.89,105700.0,29.4469,29.5135,29.4248,29.4839,105700.0
2011-11-10 14:20:00,39.89,39.89,39.78,39.86,506100.0,29.4839,29.4839,29.4026,29.4617,506100.0
2011-11-10 14:25:00,39.86,39.87,39.74,39.76,318500.0,29.4617,29.4691,29.373,29.3878,318500.0
2011-11-10 14:30:00,39.77,39.8,39.72,39.78,258900.0,29.3952,29.4174,29.3582,29.4026,258900.0
2011-11-10 14:35:00,39.77,39.78,39.69,39.72,508300.0,29.3952,29.4026,29.3361,29.3582,508300.0
2011-11-10 14:40:00,39.72,39.82,39.7,39.81,543300.0,29.3582,29.4322,29.3435,29.4248,543300.0
2011-11-10 14:45:00,39.81,39.82,39.74,39.75,211700.0,29.4248,29.4322,29.373,29.3804,211700.0
2011-11-10 14:50:00,39.76,39.8,39.7,39.7,330900.0,29.3878,29.4174,29.3435,29.3435,330900.0
2011-11-10 14:55:00,39.71,39.72,39.6,39.61,518700.0,29.3509,29.3582,29.2695,29.2769,518700.0
2011-11-10 15:00:00,39.61,39.69,39.61,39.67,315500.0,29.2769,29.3361,29.2769,29.3213,315500.0
2011-11-10 15:05:00,39.67,39.71,39.64,39.65,562700.0,29.3213,29.3509,29.2991,29.3065,562700.0
2011-11-10 15:10:00,39.66,39.73,39.66,39.72,143800.0,29.3139,29.3656,29.3139,29.3582,143800.0
2011-11-10 15:15:00,39.72,39.76,39.67,39.69,212100.0,29.3582,29.3878,29.3213,29.3361,212100.0
2011-11-10 15:20:00,39.68,39.75,39.64,39.72,297200.0,29.3287,29.3804,29.2991,29.3582,297200.0
2011-11-10 15:25:00,39.71,39.87,39.71,39.82,467200.0,29.3509,29.4691,29.3509,29.4322,467200.0
2011-11-10 15:30:00,39.82,39.85,39.74,39.76,428000.0,29.4322,29.4543,29.373,29.3878,428000.0
2011-11-10 15:35:00,39.77,39.8,39.71,39.76,437300.0,29.3952,29.4174,29.3509,29.3878,437300.0
2011-11-10 15:40:00,39.77,39.8,39.7,39.75,386000.0,29.3952,29.4174,29.3435,29.3804,386000.0
2011-11-10 15:45:00,39.76,39.81,39.74,39.79,533600.0,29.3878,29.4248,29.373,29.41,533600.0
2011-11-10 15:50:00,39.79,39.91,39.77,39.89,1308700.0,29.41,29.4987,29.3952,29.4839,1308700.0
2011-11-10 15:55:00,39.89,39.9,39.81,39.83,2739300.0,29.4839,29.4913,29.4248,29.4395,2739300.0
2011-11-11 09:30:00,40.37,40.5,40.37,40.4,1299900.0,29.8387,29.9348,29.8387,29.8609,1299900.0
2011-11-11 09:35:00,40.39,40.46,40.38,40.45,881800.0,29.8535,29.9052,29.8461,29.8978,881800.0
2011-11-11 09:40:00,40.46,40.57,40.46,40.53,712000.0,29.9052,29.9865,29.9052,29.9569,712000.0
2011-11-11 09:45:00,40.53,40.54,40.45,40.47,655600.0,29.9569,29.9643,29.8978,29.9126,655600.0
2011-11-11 09:50:00,40.46,40.46,40.39,40.45,422900.0,29.9052,29.9052,29.8535,29.8978,422900.0
2011-11-11 09:55:00,40.46,40.55,40.44,40.45,652000.0,29.9052,29.9717,29.8904,29.8978,652000.0
2011-11-11 10:00:00,40.45,40.64,40.45,40.63,1314400.0,29.8978,30.0382,29.8978,30.0309,1314400.0
2011-11-11 10:05:00,40.62,40.66,40.59,40.62,944100.0,30.0235,30.053,30.0013,30.0235,944100.0
2011-11-11 10:10:00,40.62,40.65,40.56,40.58,414000.0,30.0235,30.0456,29.9791,29.9939,414000.0
2011-11-11 10:15:00,40.58,40.62,40.58,40.61,641200.0,29.9939,30.0235,29.9939,30.0161,641200.0
2011-11-11 10:20:00,40.61,40.68,40.6,40.67,741200.0,30.0161,30.0678,30.0087,30.0604,741200.0
2011-11-11 10:25:00,40.67,40.69,40.64,40.68,721400.0,30.0604,30.0752,30.0382,30.0678,721400.0
2011-11-11 10:30:00,40.68,40.79,40.67,40.78,725700.0,30.0678,30.1491,30.0604,30.1417,725700.0
2011-11-11 10:35:00,40.78,40.82,40.76,40.77,536400.0,30.1417,30.1713,30.1269,30.1343,536400.0
2011-11-11 10:40:00,40.76,40.82,40.75,40.81,393900.0,30.1269,30.1713,30.1195,30.1639,393900.0
2011-11-11 10:45:00,40.82,40.85,40.78,40.84,961200.0,30.1713,30.1935,30.1417,30.1861,961200.0
2011-11-11 10:50:00,40.84,40.85,40.8,40.85,1015100.0,30.1861,30.1935,30.1565,30.1935,1015100.0
2011-11-11 10:55:00,40.85,40.89,40.8,40.81,1027000.0,30.1935,30.223,30.1565,30.1639,1027000.0
2011-11-11 11:00:00,40.81,40.82,40.77,40.82,762300.0,30.1639,30.1713,30.1343,30.1713,762300.0
2011-11-11 11:05:00,40.82,40.83,40.81,40.82,372300.0,30.1713,30.1787,30.1639,30.1713,372300.0
2011-11-11 11:10:00,40.82,40.85,40.8,40.81,701200.0,30.1713,30.1935,30.1565,30.1639,701200.0
2011-11-11 11:15:00,40.81,40.9,40.8,40.85,385400.0,30.1639,30.2304,30.1565,30.1935,385400.0
2011-11-11 11:20:00,40.85,40.86,40.84,40.86,330900.0,30.1935,30.2008,30.1861,30.2008,330900.0
2011-11-11 11:25:00,40.86,40.86,40.8,40.84,465300.0,30.2008,30.2008,30.1565,30.1861,465300.0
2011-11-11 11:30:00,40.84,40.87,40.79,40.82,548400.0,30.1861,30.2082,30.1491,30.1713,548400.0
2011-11-11 11:35:00,40.82,40.82,40.8,40.82,223000.0,30.1713,30.1713,30.1565,30.1713,223000.0
2011-11-11 11:40:00,40.81,40.84,40.79,40.83,356600.0,30.1639,30.1861,30.1491,30.1787,356600.0
2011-11-11 11:45:00,40.82,40.87,40.81,40.84,350100.0,30.1713,30.2082,30.1639,30.1861,350100.0
2011-11-11 11:50:00,40.83,40.84,40.8,40.81,270800.0,30.1787,30.1861,30.1565,30.1639,270800.0
2011-11-11 11:55:00,40.81,40.81,40.76,40.77,253000.0,30.1639,30.1639,30.1269,30.1343,253000.0
2011-11-11 12:00:00,40.78,40.79,40.76,40.76,135400.0,30.1417,30.1491,30.1269,30.1269,135400.0
2011-11-11 12:05:00,40.77,40.84,40.77,40.84,524700.0,30.1343,30.1861,30.1343,30.1861,524700.0
2011-11-11 12:10:00,40.84,40.86,40.82,40.85,146000.0,30.1861,30.2008,30.1713,30.1935,146000.0
2011-11-11 12:15:00,40.84,40.85,40.78,40.79,224500.0,30.1861,30.1935,30.1417,30.1491,224500.0
2011-11-11 12:20:00,40.78,40.81,40.76,40.76,208800.0,30.1417,30.1639,30.1269,30.1269,208800.0
2011-11-11 12:25:00,40.75,40.78,40.73,40.78,156400.0,30.1195,30.1417,30.1048,30.1417,156400.0
2011-11-11 12:30:00,40.78,40.8,40.76,40.78,178400.0,30.1417,30.1565,30.1269,30.1417,178400.0
2011-11-11 12:35:00,40.77,40.78,40.72,40.74,210400.0,30.1343,30.1417,30.0974,30.1122,210400.0
2011-11-11 12:40:00,40.74,40.79,40.74,40.78,149100.0,30.1122,30.1491,30.1122,30.1417,149100.0
2011-11-11 12:45:00,40.78,40.81,40.74,40.79,309900.0,30.1417,30.1639,30.1122,30.1491,309900.0
2011-11-11 12:50:00,40.78,40.81,40.78,40.8,190500.0,30.1417,30.1639,30.1417,30.1565,190500.0
2011-11-11 12:55:00,40.79,40.81,40.77,40.8,139700.0,30.1491,30.1639,30.1343,30.1565,139700.0
2011-11-11 13:00:00,40.81,40.86,40.8,40.85,272900.0,30.1639,30.2008,30.1565,30.1935,272900.0
2011-11-11 13:05:00,40.86,40.89,40.85,40.89,275200.0,30.2008,30.223,30.1935,30.223,275200.0
2011-11-11 13:10:00,40.89,40.89,40.85,40.87,157300.0,30.223,30.223,30.1935,30.2082,157300.0
2011-11-11 13:15:00,40.87,40.87,40.84,40.85,114200.0,30.2082,30.2082,30.1861,30.1935,114200.0
2011-11-11 13:20:00,40.84,40.86,40.83,40.84,202100.0,30.1861,30.2008,30.1787,30.1861,202100.0
2011-11-11 13:25:00,40.84,40.84,40.77,40.78,237500.0,30.1861,30.1861,30.1343,30.1417,237500.0
2011-11-11 13:30:00,40.78,40.8,40.76,40.79,201600.0,30.1417,30.1565,30.1269,30.1491,201600.0
2011-11-11 13:35:00,40.79,40.79,40.75,40.76,356300.0,30.1491,30.1491,30.1195,30.1269,356300.0
2011-11-11 13:40:00,40.75,40.78,40.75,40.77,120300.0,30.1195,30.1417,30.1195,30.1343,120300.0
2011-11-11 13:45:00,40.77,40.82,40.77,40.8,137900.0,30.1343,30.1713,30.1343,30.1565,137900.0
2011-11-11 13:50:00,40.81,40.81,40.73,40.75,178300.0,30.1639,30.1639,30.1048,30.1195,178300.0
2011-11-11 13:55:00,40.75,40.75,40.7,40.73,213200.0,30.1195,30.1195,30.0826,30.1048,213200.0
2011-11-11 14:00:00,40.72,40.73,40.71,40.72,208800.0,30.0974,30.1048,30.09,30.0974,208800.0
2011-11-11 14:05:00,40.72,40.76,40.72,40.73,228100.0,30.0974,30.1269,30.0974,30.1048,228100.0
2011-11-11 14:10:00,40.73,40.78,40.73,40.77,359100.0,30.1048,30.1417,30.1048,30.1343,359100.0
2011-11-11 14:15:00,40.77,40.78,40.75,40.76,108700.0,30.1343,30.1417,30.1195,30.1269,108700.0
2011-11-11 14:20:00,40.77,40.78,40.69,40.73,658700.0,30.1343,30.1417,30.0752,30.1048,658700.0
2011-11-11 14:25:00,40.72,40.73,40.67,40.71,274800.0,30.0974,30.1048,30.0604,30.09,274800.0
2011-11-11 14:30:00,40.71,40.79,40.71,40.79,261400.0,30.09,30.1491,30.09,30.1491,261400.0
2011-11-11 14:35:00,40.79,40.81,40.77,40.78,238300.0,30.1491,30.1639,30.1343,30.1417,238300.0
2011-11-11 14:40:00,40.78,40.8,40.76,40.77,286500.0,30.1417,30.1565,30.1269,30.1343,286500.0
2011-11-11 14:45:00,40.77,40.78,40.74,40.75,153700.0,30.1343,30.1417,30.1122,30.1195,153700.0
2011-11-11 14:50:00,40.76,40.76,40.72,40.73,186000.0,30.1269,30.1269,30.0974,30.1048,186000.0
2011-11-11 14:55:00,40.75,40.75,40.64,40.68,391500.0,30.1195,30.1195,30.0382,30.0678,391500.0
2011-11-11 15:00:00,40.67,40.69,40.64,40.67,239100.0,30.0604,30.0752,30.0382,30.0604,239100.0
2011-11-11 15:05:00,40.67,40.68,40.59,40.62,489500.0,30.0604,30.0678,30.0013,30.0235,489500.0
2011-11-11 15:10:00,40.61,40.61,40.57,40.6,462800.0,30.0161,30.0161,29.9865,30.0087,462800.0
2011-11-11 15:15:00,40.6,40.64,40.59,40.63,391500.0,30.0087,30.0382,30.0013,30.0309,391500.0
2011-11-11 15:20:00,40.63,40.63,40.58,40.59,420400.0,30.0309,30.0309,29.9939,30.0013,420400.0
2011-11-11 15:25:00,40.61,40.65,40.59,40.65,338400.0,30.0161,30.0456,30.0013,30.0456,338400.0
2011-11-11 15:30:00,40.66,40.67,40.63,40.66,418600.0,30.053,30.0604,30.0309,30.053,418600.0
2011-11-11 15:35:00,40.65,40.65,40.62,40.62,327300.0,30.0456,30.0456,30.0235,30.0235,327300.0
2011-11-11 15:40:00,40.62,40.67,40.59,40.66,552100.0,30.0235,30.0604,30.0013,30.053,552100.0
2011-11-11 15:45:00,40.66,40.74,40.65,40.73,1218000.0,30.053,30.1122,30.0456,30.1048,1218000.0
2011-11-11 15:50:00,40.73,40.82,40.73,40.81,2110700.0,30.1048,30.1713,30.1048,30.1639,2110700.0
2011-11-11 15:55:00,40.81,40.84,40.77,40.77,5856400.0,30.1639,30.1861,30.1343,30.1343,5856400.0
2011-11-14 09:30:00,40.5,40.58,40.41,40.48,1457400.0,29.9348,29.9939,29.8682,29.92,1457400.0
2011-11-14 09:35:00,40.49,40.6,40.45,40.59,803600.0,29.9274,30.0087,29.8978,30.0013,803600.0
2011-11-14 09:40:00,40.59,40.59,40.41,40.43,876300.0,30.0013,30.0013,29.8682,29.883,876300.0
2011-11-14 09:45:00,40.43,40.44,40.35,40.4,780900.0,29.883,29.8904,29.8239,29.8609,780900.0
2011-11-14 09:50:00,40.39,40.39,40.26,40.29,2054200.0,29.8535,29.8535,29.7574,29.7795,2054200.0
2011-11-14 09:55:00,40.29,40.32,40.26,40.31,1190000.0,29.7795,29.8017,29.7574,29.7943,1190000.0
2011-11-14 10:00:00,40.3,40.34,40.21,40.29,1155300.0,29.7869,29.8165,29.7204,29.7795,1155300.0
2011-11-14 10:05:00,40.3,40.35,40.28,40.35,424500.0,29.7869,29.8239,29.7722,29.8239,424500.0
2011-11-14 10:10:00,40.34,40.44,40.33,40.39,443500.0,29.8165,29.8904,29.8091,29.8535,443500.0
2011-11-14 10:15:00,40.39,40.4,40.29,40.31,659900.0,29.8535,29.8609,29.7795,29.7943,659900.0
2011-11-14 10:20:00,40.31,40.37,40.31,40.35,304100.0,29.7943,29.8387,29.7943,29.8239,304100.0
2011-11-14 10:25:00,40.35,40.44,40.35,40.41,541800.0,29.8239,29.8904,29.8239,29.8682,541800.0
2011-11-14 10:30:00,40.41,40.42,40.34,40.34,649200.0,29.8682,29.8756,29.8165,29.8165,649200.0
2011-11-14 10:35:00,40.33,40.35,40.28,40.33,742400.0,29.8091,29.8239,29.7722,29.8091,742400.0
2011-11-14 10:40:00,40.33,40.33,40.25,40.32,483000.0,29.8091,29.8091,29.75,29.8017,483000.0
2011-11-14 10:45:00,40.32,40.33,40.24,40.32,341900.0,29.8017,29.8091,29.7426,29.8017,341900.0
2011-11-14 10:50:00,40.31,40.4,40.3,40.4,449600.0,29.7943,29.8609,29.7869,29.8609,449600.0
2011-11-14 10:55:00,40.4,40.41,40.35,40.36,314900.0,29.8609,29.8682,29.8239,29.8313,314900.0
2011-11-14 11:00:00,40.35,40.43,40.34,40.43,337900.0,29.8239,29.883,29.8165,29.883,337900.0
2011-11-14 11:05:00,40.43,40.48,40.42,40.48,262500.0,29.883,29.92,29.8756,29.92,262500.0
2011-11-14 11:10:00,40.48,40.48,40.37,40.38,445100.0,29.92,29.92,29.8387,29.8461,445100.0
2011-11-14 11:15:00,40.38,40.41,40.37,40.41,211500.0,29.8461,29.8682,29.8387,29.8682,211500.0
2011-11-14 11:20:00,40.4,40.49,40.39,40.48,241400.0,29.8609,29.9274,29.8535,29.92,241400.0
2011-11-14 11:25:00,40.47,40.5,40.43,40.44,276800.0,29.9126,29.9348,29.883,29.8904,276800.0
2011-11-14 11:30:00,40.43,40.5,40.42,40.47,274100.0,29.883,29.9348,29.8756,29.9126,274100.0
2011-11-14 11:35:00,40.47,40.48,40.41,40.46,263300.0,29.9126,29.92,29.8682,29.9052,263300.0
2011-11-14 11:40:00,40.46,40.47,40.36,40.37,232400.0,29.9052,29.9126,29.8313,29.8387,232400.0
2011-11-14 11:45:00,40.38,40.4,40.35,40.36,224700.0,29.8461,29.8609,29.8239,29.8313,224700.0
2011-11-14 11:50:00,40.36,40.4,40.29,40.33,1069300.0,29.8313,29.8609,29.7795,29.8091,1069300.0
2011-11-14 11:55:00,40.33,40.34,40.27,40.33,381600.0,29.8091,29.8165,29.7648,29.8091,381600.0
2011-11-14 12:00:00,40.34,40.36,40.27,40.28,160600.0,29.8165,29.8313,29.7648,29.7722,160600.0
2011-11-14 12:05:00,40.29,40.37,40.25,40.36,149400.0,29.7795,29.8387,29.75,29.8313,149400.0
2011-11-14 12:10:00,40.36,40.36,40.26,40.28,253000.0,29.8313,29.8313,29.7574,29.7722,253000.0
2011-11-14 12:15:00,40.29,40.3,40.23,40.25,260600.0,29.7795,29.7869,29.7352,29.75,260600.0
2011-11-14 12:20:00,40.24,40.25,40.12,40.14,513900.0,29.7426,29.75,29.6539,29.6687,513900.0
2011-11-14 12:25:00,40.13,40.17,40.1,40.17,183900.0,29.6613,29.6909,29.6391,29.6909,183900.0
2011-11-14 12:30:00,40.16,40.18,40.09,40.09,318500.0,29.6835,29.6982,29.6317,29.6317,318500.0
2011-11-14 12:35:00,40.1,40.15,40.07,40.15,548000.0,29.6391,29.6761,29.6169,29.6761,548000.0
2011-11-14 12:40:00,40.14,40.19,40.13,40.18,329800.0,29.6687,29.7056,29.6613,29.6982,329800.0
2011-11-14 12:45:00,40.19,40.19,40.11,40.16,198500.0,29.7056,29.7056,29.6465,29.6835,198500.0
2011-11-14 12:50:00,40.16,40.21,40.15,40.2,92000.0,29.6835,29.7204,29.6761,29.713,92000.0
2011-11-14 12:55:00,40.2,40.23,40.18,40.2,72000.0,29.713,29.7352,29.6982,29.713,72000.0
2011-11-14 13:00:00,40.2,40.22,40.15,40.18,147600.0,29.713,29.7278,29.6761,29.6982,147600.0
2011-11-14 13:05:00,40.19,40.2,40.17,40.19,94300.0,29.7056,29.713,29.6909,29.7056,94300.0
2011-11-14 13:10:00,40.19,40.2,40.15,40.2,77300.0,29.7056,29.713,29.6761,29.713,77300.0
2011-11-14 13:15:00,40.2,40.23,40.19,40.22,113400.0,29.713,29.7352,29.7056,29.7278,113400.0
2011-11-14 13:20:00,40.23,40.25,40.21,40.23,124600.0,29.7352,29.75,29.7204,29.7352,124600.0
2011-11-14 13:25:00,40.23,40.27,40.22,40.27,91400.0,29.7352,29.7648,29.7278,29.7648,91400.0
2011-11-14 13:30:00,40.27,40.28,40.26,40.27,143600.0,29.7648,29.7722,29.7574,29.7648,143600.0
2011-11-14 13:35:00,40.26,40.33,40.25,40.32,631700.0,29.7574,29.8091,29.75,29.8017,631700.0
2011-11-14 13:40:00,40.33,40.33,40.29,40.3,140700.0,29.8091,29.8091,29.7795,29.7869,140700.0
2011-11-14 13:45:00,40.31,40.31,40.26,40.26,114400.0,29.7943,29.7943,29.7574,29.7574,114400.0
2011-11-14 13:50:00,40.27,40.27,40.24,40.24,77800.0,29.7648,29.7648,29.7426,29.7426,77800.0
2011-11-14 13:55:00,40.25,40.26,40.19,40.23,215700.0,29.75,29.7574,29.7056,29.7352,215700.0
2011-11-14 14:00:00,40.23,40.28,40.22,40.27,305100.0,29.7352,29.7722,29.7278,29.7648,305100.0
2011-11-14 14:05:00,40.27,40.29,40.27,40.28,77900.0,29.7648,29.7795,29.7648,29.7722,77900.0
2011-11-14 14:10:00,40.28,40.31,40.28,40.3,81100.0,29.7722,29.7943,29.7722,29.7869,81100.0
2011-11-14 14:15:00,40.3,40.3,40.22,40.22,115300.0,29.7869,29.7869,29.7278,29.7278,115300.0
2011-11-14 14:20:00,40.22,40.26,40.22,40.22,133300.0,29.7278,29.7574,29.7278,29.7278,133300.0
2011-11-14 14:25:00,40.22,40.22,40.14,40.14,217600.0,29.7278,29.7278,29.6687,29.6687,217600.0
2011-11-14 14:30:00,40.15,40.17,40.14,40.14,130400.0,29.6761,29.6909,29.6687,29.6687,130400.0
2011-11-14 14:35:00,40.14,40.14,40.11,40.13,146900.0,29.6687,29.6687,29.6465,29.6613,146900.0
2011-11-14 14:40:00,40.13,40.16,40.11,40.14,96900.0,29.6613,29.6835,29.6465,29.6687,96900.0
2011-11-14 14:45:00,40.14,40.15,40.09,40.1,279600.0,29.6687,29.6761,29.6317,29.6391,279600.0
2011-11-14 14:50:00,40.1,40.13,40.08,40.09,450800.0,29.6391,29.6613,29.6243,29.6317,450800.0
2011-11-14 14:55:00,40.09,40.09,40.01,40.02,747400.0,29.6317,29.6317,29.5726,29.58,747400.0
2011-11-14 15:00:00,40.02,40.09,40.0,40.07,945800.0,29.58,29.6317,29.5652,29.6169,945800.0
2011-11-14 15:05:00,40.07,40.11,40.06,40.07,937800.0,29.6169,29.6465,29.6095,29.6169,937800.0
2011-11-14 15:10:00,40.07,40.1,40.06,40.06,624100.0,29.6169,29.6391,29.6095,29.6095,624100.0
2011-11-14 15:15:00,40.06,40.07,40.04,40.04,1147900.0,29.6095,29.6169,29.5948,29.5948,1147900.0
2011-11-14 15:20:00,40.03,40.07,40.03,40.06,758200.0,29.5874,29.6169,29.5874,29.6095,758200.0
2011-11-14 15:25:00,40.06,40.13,40.05,40.1,1017400.0,29.6095,29.6613,29.6022,29.6391,1017400.0
2011-11-14 15:30:00,40.1,40.17,40.09,40.17,330100.0,29.6391,29.6909,29.6317,29.6909,330100.0
2011-11-14 15:35:00,40.16,40.16,40.1,40.11,409000.0,29.6835,29.6835,29.6391,29.6465,409000.0
2011-11-14 15:40:00,40.12,40.21,40.11,40.21,593600.0,29.6539,29.7204,29.6465,29.7204,593600.0
2011-11-14 15:45:00,40.21,40.24,40.17,40.21,924300.0,29.7204,29.7426,29.6909,29.7204,924300.0
2011-11-14 15:50:00,40.2,40.23,40.18,40.23,1516200.0,29.713,29.7352,29.6982,29.7352,1516200.0
2011-11-14 15:55:00,40.22,40.24,40.18,40.24,2554300.0,29.7278,29.7426,29.6982,29.7426,2554300.0
2011-11-15 09:30:00,40.18,40.18,40.02,40.08,666900.0,29.6982,29.6982,29.58,29.6243,666900.0
2011-11-15 09:35:00,40.08,40.22,40.04,40.21,817700.0,29.6243,29.7278,29.5948,29.7204,817700.0
2011-11-15 09:40:00,40.22,40.23,40.16,40.2,588200.0,29.7278,29.7352,29.6835,29.713,588200.0
2011-11-15 09:45:00,40.2,40.35,40.19,40.25,645500.0,29.713,29.8239,29.7056,29.75,645500.0
2011-11-15 09:50:00,40.25,40.3,40.25,40.29,313700.0,29.75,29.7869,29.75,29.7795,313700.0
2011-11-15 09:55:00,40.29,40.36,40.28,40.28,370700.0,29.7795,29.8313,29.7722,29.7722,370700.0
2011-11-15 10:00:00,40.29,40.32,40.2,40.21,289000.0,29.7795,29.8017,29.713,29.7204,289000.0
2011-11-15 10:05:00,40.21,40.28,40.19,40.24,565200.0,29.7204,29.7722,29.7056,29.7426,565200.0
2011-11-15 10:10:00,40.23,40.26,40.1,40.13,745500.0,29.7352,29.7574,29.6391,29.6613,745500.0
2011-11-15 10:15:00,40.12,40.14,40.07,40.08,697600.0,29.6539,29.6687,29.6169,29.6243,697600.0
2011-11-15 10:20:00,40.07,40.16,40.06,40.1,396800.0,29.6169,29.6835,29.6095,29.6391,396800.0
2011-11-15 10:25:00,40.11,40.23,40.1,40.22,187500.0,29.6465,29.7352,29.6391,29.7278,187500.0
2011-11-15 10:30:00,40.22,40.29,40.14,40.26,776900.0,29.7278,29.7795,29.6687,29.7574,776900.0
2011-11-15 10:35:00,40.25,40.28,40.23,40.23,312500.0,29.75,29.7722,29.7352,29.7352,312500.0
2011-11-15 10:40:00,40.23,40.28,40.17,40.27,424800.0,29.7352,29.7722,29.6909,29.7648,424800.0
2011-11-15 10:45:00,40.27,40.31,40.17,40.19,754200.0,29.7648,29.7943,29.6909,29.7056,754200.0
2011-11-15 10:50:00,40.18,40.22,40.14,40.14,241100.0,29.6982,29.7278,29.6687,29.6687,241100.0
2011-11-15 10:55:00,40.14,40.18,40.09,40.09,153800.0,29.6687,29.6982,29.6317,29.6317,153800.0
2011-11-15 11:00:00,40.09,40.15,40.08,40.14,123800.0,29.6317,29.6761,29.6243,29.6687,123800.0
2011-11-15 11:05:00,40.14,40.15,40.06,40.12,240900.0,29.6687,29.6761,29.6095,29.6539,240900.0
2011-11-15 11:10:00,40.11,40.2,40.07,40.2,389700.0,29.6465,29.713,29.6169,29.713,389700.0
2011-11-15 11:15:00,40.19,40.19,40.02,40.02,323700.0,29.7056,29.7056,29.58,29.58,323700.0
2011-11-15 11:20:00,40.02,40.03,39.96,39.97,544000.0,29.58,29.5874,29.5356,29.543,544000.0
2011-11-15 11:25:00,39.97,40.01,39.95,40.0,487200.0,29.543,29.5726,29.5282,29.5652,487200.0
2011-11-15 11:30:00,39.99,40.01,39.91,39.91,437000.0,29.5578,29.5726,29.4987,29.4987,437000.0
2011-11-15 11:35:00,39.9,39.94,39.86,39.87,623400.0,29.4913,29.5209,29.4617,29.4691,623400.0
2011-11-15 11:40:00,39.87,39.95,39.87,39.93,196700.0,29.4691,29.5282,29.4691,29.5135,196700.0
2011-11-15 11:45:00,39.94,39.97,39.9,39.96,325200.0,29.5209,29.543,29.4913,29.5356,325200.0
2011-11-15 11:50:00,39.95,40.02,39.95,40.0,382000.0,29.5282,29.58,29.5282,29.5652,382000.0
2011-11-15 11:55:00,40.01,40.1,39.98,40.08,595500.0,29.5726,29.6391,29.5504,29.6243,595500.0
2011-11-15 12:00:00,40.08,40.17,40.07,40.16,325300.0,29.6243,29.6909,29.6169,29.6835,325300.0
2011-11-15 12:05:00,40.17,40.2,40.13,40.14,417200.0,29.6909,29.713,29.6613,29.6687,417200.0
2011-11-15 12:10:00,40.13,40.16,40.08,40.15,444600.0,29.6613,29.6835,29.6243,29.6761,444600.0
2011-11-15 12:15:00,40.15,40.17,40.12,40.13,162200.0,29.6761,29.6909,29.6539,29.6613,162200.0
2011-11-15 12:20:00,40.13,40.21,40.13,40.2,156000.0,29.6613,29.7204,29.6613,29.713,156000.0
2011-11-15 12:25:00,40.2,40.27,40.2,40.25,375200.0,29.713,29.7648,29.713,29.75,375200.0
2011-11-15 12:30:00,40.26,40.36,40.24,40.33,451400.0,29.7574,29.8313,29.7426,29.8091,451400.0
2011-11-15 12:35:00,40.33,40.4,40.33,40.34,534200.0,29.8091,29.8609,29.8091,29.8165,534200.0
2011-11-15 12:40:00,40.35,40.39,40.34,40.36,188000.0,29.8239,29.8535,29.8165,29.8313,188000.0
2011-11-15 12:45:00,40.36,40.36,40.29,40.3,238800.0,29.8313,29.8313,29.7795,29.7869,238800.0
2011-11-15 12:50:00,40.31,40.34,40.29,40.34,209100.0,29.7943,29.8165,29.7795,29.8165,209100.0
2011-11-15 12:55:00,40.33,40.4,40.33,40.4,225500.0,29.8091,29.8609,29.8091,29.8609,225500.0
2011-11-15 13:00:00,40.4,40.46,40.37,40.45,772300.0,29.8609,29.9052,29.8387,29.8978,772300.0
2011-11-15 13:05:00,40.46,40.46,40.36,40.44,438400.0,29.9052,29.9052,29.8313,29.8904,438400.0
2011-11-15 13:10:00,40.44,40.46,40.39,40.4,467600.0,29.8904,29.9052,29.8535,29.8609,467600.0
2011-11-15 13:15:00,40.41,40.47,40.37,40.4,676000.0,29.8682,29.9126,29.8387,29.8609,676000.0
2011-11-15 13:20:00,40.4,40.45,40.4,40.42,75400.0,29.8609,29.8978,29.8609,29.8756,75400.0
2011-11-15 13:25:00,40.42,40.46,40.41,40.43,329700.0,29.8756,29.9052,29.8682,29.883,329700.0
2011-11-15 13:30:00,40.43,40.48,40.43,40.43,429500.0,29.883,29.92,29.883,29.883,429500.0
2011-11-15 13:35:00,40.43,40.53,40.42,40.52,491900.0,29.883,29.9569,29.8756,29.9495,491900.0
2011-11-15 13:40:00,40.52,40.57,40.51,40.55,331500.0,29.9495,29.9865,29.9422,29.9717,331500.0
2011-11-15 13:45:00,40.55,40.56,40.52,40.53,260200.0,29.9717,29.9791,29.9495,29.9569,260200.0
2011-11-15 13:50:00,40.53,40.56,40.51,40.52,170500.0,29.9569,29.9791,29.9422,29.9495,170500.0
2011-11-15 13:55:00,40.52,40.54,40.51,40.53,298700.0,29.9495,29.9643,29.9422,29.9569,298700.0
2011-11-15 14:00:00,40.52,40.54,40.5,40.5,148100.0,29.9495,29.9643,29.9348,29.9348,148100.0
2011-11-15 14:05:00,40.51,40.54,40.5,40.53,116700.0,29.9422,29.9643,29.9348,29.9569,116700.0
2011-11-15 14:10:00,40.53,40.6,40.52,40.57,830600.0,29.9569,30.0087,29.9495,29.9865,830600.0
2011-11-15 14:15:00,40.57,40.58,40.51,40.51,737600.0,29.9865,29.9939,29.9422,29.9422,737600.0
2011-11-15 14:20:00,40.51,40.54,40.49,40.53,610400.0,29.9422,29.9643,29.9274,29.9569,610400.0
2011-11-15 14:25:00,40.53,40.55,40.49,40.52,613000.0,29.9569,29.9717,29.9274,29.9495,613000.0
2011-11-15 14:30:00,40.52,40.55,40.51,40.54,184600.0,29.9495,29.9717,29.9422,29.9643,184600.0
2011-11-15 14:35:00,40.54,40.54,40.52,40.53,270400.0,29.9643,29.9643,29.9495,29.9569,270400.0
2011-11-15 14:40:00,40.54,40.56,40.53,40.54,354300.0,29.9643,29.9791,29.9569,29.9643,354300.0
2011-11-15 14:45:00,40.53,40.57,40.52,40.54,387000.0,29.9569,29.9865,29.9495,29.9643,387000.0
2011-11-15 14:50:00,40.54,40.59,40.54,40.58,306700.0,29.9643,30.0013,29.9643,29.9939,306700.0
2011-11-15 14:55:00,40.59,40.61,40.56,40.57,182200.0,30.0013,30.0161,29.9791,29.9865,182200.0
2011-11-15 15:00:00,40.56,40.68,40.56,40.66,523500.0,29.9791,30.0678,29.9791,30.053,523500.0
2011-11-15 15:05:00,40.66,40.69,40.64,40.65,635600.0,30.053,30.0752,30.0382,30.0456,635600.0
2011-11-15 15:10:00,40.65,40.67,40.63,40.64,277900.0,30.0456,30.0604,30.0309,30.0382,277900.0
2011-11-15 15:15:00,40.64,40.66,40.59,40.59,179400.0,30.0382,30.053,30.0013,30.0013,179400.0
2011-11-15 15:20:00,40.6,40.65,40.59,40.63,179800.0,30.0087,30.0456,30.0013,30.0309,179800.0
2011-11-15 15:25:00,40.62,40.69,40.62,40.69,313900.0,30.0235,30.0752,30.0235,30.0752,313900.0
2011-11-15 15:30:00,40.69,40.7,40.58,40.59,554900.0,30.0752,30.0826,29.9939,30.0013,554900.0
2011-11-15 15:35:00,40.58,40.65,40.57,40.61,365700.0,29.9939,30.0456,29.9865,30.0161,365700.0
2011-11-15 15:40:00,40.6,40.64,40.57,40.59,374200.0,30.0087,30.0382,29.9865,30.0013,374200.0
2011-11-15 15:45:00,40.59,40.6,40.49,40.55,2572900.0,30.0013,30.0087,29.9274,29.9717,2572900.0
2011-11-15 15:50:00,40.55,40.56,40.42,40.43,2185600.0,29.9717,29.9791,29.8756,29.883,2185600.0
2011-11-15 15:55:00,40.43,40.45,40.35,40.44,4707500.0,29.883,29.8978,29.8239,29.8904,4707500.0
2011-11-16 09:30:00,39.75,39.82,39.72,39.73,755300.0,29.3804,29.4322,29.3582,29.3656,755300.0
2011-11-16 09:35:00,39.73,39.82,39.72,39.8,1265000.0,29.3656,29.4322,29.3582,29.4174,1265000.0
2011-11-16 09:40:00,39.8,39.87,39.79,39.84,724400.0,29.4174,29.4691,29.41,29.4469,724400.0
2011-11-16 09:45:00,39.84,39.86,39.75,39.79,1018700.0,29.4469,29.4617,29.3804,29.41,1018700.0
2011-11-16 09:50:00,39.79,39.88,39.79,39.88,781300.0,29.41,29.4765,29.41,29.4765,781300.0
2011-11-16 09:55:00,39.88,39.9,39.81,39.83,590400.0,29.4765,29.4913,29.4248,29.4395,590400.0
2011-11-16 10:00:00,39.83,39.86,39.73,39.73,1160500.0,29.4395,29.4617,29.3656,29.3656,1160500.0
2011-11-16 10:05:00,39.74,39.75,39.69,39.7,947900.0,29.373,29.3804,29.3361,29.3435,947900.0
2011-11-16 10:10:00,39.7,39.74,39.67,39.71,737700.0,29.3435,29.373,29.3213,29.3509,737700.0
2011-11-16 10:15:00,39.71,39.82,39.71,39.78,517100.0,29.3509,29.4322,29.3509,29.4026,517100.0
2011-11-16 10:20:00,39.78,39.8,39.7,39.72,533000.0,29.4026,29.4174,29.3435,29.3582,533000.0
2011-11-16 10:25:00,39.73,39.8,39.7,39.72,608300.0,29.3656,29.4174,29.3435,29.3582,608300.0
2011-11-16 10:30:00,39.72,39.77,39.69,39.76,473700.0,29.3582,29.3952,29.3361,29.3878,473700.0
2011-11-16 10:35:00,39.76,39.81,39.76,39.8,494300.0,29.3878,29.4248,29.3878,29.4174,494300.0
2011-11-16 10:40:00,39.8,39.87,39.75,39.86,518100.0,29.4174,29.4691,29.3804,29.4617,518100.0
2011-11-16 10:45:00,39.87,39.91,39.85,39.87,303800.0,29.4691,29.4987,29.4543,29.4691,303800.0
2011-11-16 10:50:00,39.87,40.0,39.87,39.98,542000.0,29.4691,29.5652,29.4691,29.5504,542000.0
2011-11-16 10:55:00,39.98,39.99,39.94,39.98,355700.0,29.5504,29.5578,29.5209,29.5504,355700.0
2011-11-16 11:00:00,39.99,40.1,39.98,40.08,343300.0,29.5578,29.6391,29.5504,29.6243,343300.0
2011-11-16 11:05:00,40.09,40.12,40.07,40.09,334300.0,29.6317,29.6539,29.6169,29.6317,334300.0
2011-11-16 11:10:00,40.09,40.09,39.98,40.01,715300.0,29.6317,29.6317,29.5504,29.5726,715300.0
2011-11-16 11:15:00,40.01,40.04,39.99,40.02,372500.0,29.5726,29.5948,29.5578,29.58,372500.0
2011-11-16 11:20:00,40.01,40.04,40.01,40.04,206900.0,29.5726,29.5948,29.5726,29.5948,206900.0
2011-11-16 11:25:00,40.04,40.1,40.02,40.02,1112200.0,29.5948,29.6391,29.58,29.58,1112200.0
2011-11-16 11:30:00,40.02,40.08,40.02,40.04,275700.0,29.58,29.6243,29.58,29.5948,275700.0
2011-11-16 11:35:00,40.03,40.04,39.94,39.96,371400.0,29.5874,29.5948,29.5209,29.5356,371400.0
2011-11-16 11:40:00,39.95,39.96,39.92,39.93,461800.0,29.5282,29.5356,29.5061,29.5135,461800.0
2011-11-16 11:45:00,39.92,39.95,39.88,39.9,409600.0,29.5061,29.5282,29.4765,29.4913,409600.0
2011-11-16 11:50:00,39.89,39.92,39.87,39.87,223600.0,29.4839,29.5061,29.4691,29.4691,223600.0
2011-11-16 11:55:00,39.88,39.89,39.86,39.86,206800.0,29.4765,29.4839,29.4617,29.4617,206800.0
2011-11-16 12:00:00,39.86,39.9,39.84,39.88,1521600.0,29.4617,29.4913,29.4469,29.4765,1521600.0
2011-11-16 12:05:00,39.88,39.89,39.83,39.85,216500.0,29.4765,29.4839,29.4395,29.4543,216500.0
2011-11-16 12:10:00,39.84,39.85,39.8,39.83,306400.0,29.4469,29.4543,29.4174,29.4395,306400.0
2011-11-16 12:15:00,39.83,39.86,39.82,39.86,155600.0,29.4395,29.4617,29.4322,29.4617,155600.0
2011-11-16 12:20:00,39.85,39.89,39.84,39.87,312600.0,29.4543,29.4839,29.4469,29.4691,312600.0
2011-11-16 12:25:00,39.87,39.88,39.85,39.87,107200.0,29.4691,29.4765,29.4543,29.4691,107200.0
2011-11-16 12:30:00,39.87,39.9,39.86,39.89,153900.0,29.4691,29.4913,29.4617,29.4839,153900.0
2011-11-16 12:35:00,39.89,39.99,39.89,39.97,398500.0,29.4839,29.5578,29.4839,29.543,398500.0
2011-11-16 12:40:00,39.98,40.0,39.96,39.97,238800.0,29.5504,29.5652,29.5356,29.543,238800.0
2011-11-16 12:45:00,39.97,39.99,39.92,39.93,359100.0,29.543,29.5578,29.5061,29.5135,359100.0
2011-11-16 12:50:00,39.92,39.94,39.88,39.91,422500.0,29.5061,29.5209,29.4765,29.4987,422500.0
2011-11-16 12:55:00,39.91,39.95,39.9,39.95,165800.0,29.4987,29.5282,29.4913,29.5282,165800.0
2011-11-16 13:00:00,39.95,39.97,39.94,39.96,242200.0,29.5282,29.543,29.5209,29.5356,242200.0
2011-11-16 13:05:00,39.96,39.97,39.94,39.96,246600.0,29.5356,29.543,29.5209,29.5356,246600.0
2011-11-16 13:10:00,39.95,39.96,39.9,39.94,386300.0,29.5282,29.5356,29.4913,29.5209,386300.0
2011-11-16 13:15:00,39.94,39.97,39.92,39.97,163500.0,29.5209,29.543,29.5061,29.543,163500.0
2011-11-16 13:20:00,39.96,40.01,39.96,39.98,270200.0,29.5356,29.5726,29.5356,29.5504,270200.0
2011-11-16 13:25:00,39.98,40.07,39.98,40.06,430000.0,29.5504,29.6169,29.5504,29.6095,430000.0
2011-11-16 13:30:00,40.06,40.07,40.01,40.01,1093300.0,29.6095,29.6169,29.5726,29.5726,1093300.0
2011-11-16 13:35:00,40.01,40.08,40.0,40.05,1027200.0,29.5726,29.6243,29.5652,29.6022,1027200.0
2011-11-16 13:40:00,40.05,40.11,40.05,40.11,501600.0,29.6022,29.6465,29.6022,29.6465,501600.0
2011-11-16 13:45:00,40.11,40.17,40.1,40.14,804600.0,29.6465,29.6909,29.6391,29.6687,804600.0
2011-11-16 13:50:00,40.14,40.17,40.11,40.11,537800.0,29.6687,29.6909,29.6465,29.6465,537800.0
2011-11-16 13:55:00,40.11,40.15,40.1,40.1,348800.0,29.6465,29.6761,29.6391,29.6391,348800.0
2011-11-16 14:00:00,40.1,40.12,40.08,40.09,331400.0,29.6391,29.6539,29.6243,29.6317,331400.0
2011-11-16 14:05:00,40.09,40.1,40.04,40.05,282100.0,29.6317,29.6391,29.5948,29.6022,282100.0
2011-11-16 14:10:00,40.05,40.07,40.02,40.05,346600.0,29.6022,29.6169,29.58,29.6022,346600.0
2011-11-16 14:15:00,40.05,40.06,40.02,40.04,209100.0,29.6022,29.6095,29.58,29.5948,209100.0
2011-11-16 14:20:00,40.05,40.12,40.04,40.1,287000.0,29.6022,29.6539,29.5948,29.6391,287000.0
2011-11-16 14:25:00,40.09,40.12,40.07,40.09,260200.0,29.6317,29.6539,29.6169,29.6317,260200.0
2011-11-16 14:30:00,40.08,40.1,40.04,40.06,414100.0,29.6243,29.6391,29.5948,29.6095,414100.0
2011-11-16 14:35:00,40.06,40.11,40.05,40.11,274300.0,29.6095,29.6465,29.6022,29.6465,274300.0
2011-11-16 14:40:00,40.11,40.11,40.03,40.03,351600.0,29.6465,29.6465,29.5874,29.5874,351600.0
2011-11-16 14:45:00,40.03,40.03,39.96,39.97,471000.0,29.5874,29.5874,29.5356,29.543,471000.0
2011-11-16 14:50:00,39.97,39.97,39.91,39.91,591200.0,29.543,29.543,29.4987,29.4987,591200.0
2011-11-16 14:55:00,39.9,39.92,39.88,39.92,1272600.0,29.4913,29.5061,29.4765,29.5061,1272600.0
2011-11-16 15:00:00,39.92,39.93,39.89,39.9,310900.0,29.5061,29.5135,29.4839,29.4913,310900.0
2011-11-16 15:05:00,39.91,39.97,39.91,39.96,375600.0,29.4987,29.543,29.4987,29.5356,375600.0
2011-11-16 15:10:00,39.96,39.97,39.85,39.85,516900.0,29.5356,29.543,29.4543,29.4543,516900.0
2011-11-16 15:15:00,39.85,39.86,39.75,39.77,1097000.0,29.4543,29.4617,29.3804,29.3952,1097000.0
2011-11-16 15:20:00,39.77,39.79,39.7,39.77,1215800.0,29.3952,29.41,29.3435,29.3952,1215800.0
2011-11-16 15:25:00,39.78,39.78,39.67,39.67,802900.0,29.4026,29.4026,29.3213,29.3213,802900.0
2011-11-16 15:30:00,39.67,39.68,39.51,39.52,1143800.0,29.3213,29.3287,29.203,29.2104,1143800.0
2011-11-16 15:35:00,39.52,39.67,39.47,39.66,1685500.0,29.2104,29.3213,29.1735,29.3139,1685500.0
2011-11-16 15:40:00,39.65,39.67,39.59,39.65,1646300.0,29.3065,29.3213,29.2622,29.3065,1646300.0
2011-11-16 15:45:00,39.65,39.73,39.64,39.69,1872900.0,29.3065,29.3656,29.2991,29.3361,1872900.0
2011-11-16 15:50:00,39.69,39.69,39.46,39.49,3744900.0,29.3361,29.3361,29.1661,29.1882,3744900.0
2011-11-16 15:55:00,39.5,39.53,39.39,39.45,8067600.0,29.1956,29.2178,29.1143,29.1587,8067600.0
2011-11-17 09:30:00,39.6,39.62,39.48,39.48,983700.0,29.2695,29.2843,29.1809,29.1809,983700.0
2011-11-17 09:35:00,39.48,39.53,39.41,39.41,776400.0,29.1809,29.2178,29.1291,29.1291,776400.0
2011-11-17 09:40:00,39.41,39.45,39.38,39.41,680100.0,29.1291,29.1587,29.1069,29.1291,680100.0
2011-11-17 09:45:00,39.41,39.43,39.25,39.3,1033900.0,29.1291,29.1439,29.0109,29.0478,1033900.0
2011-11-17 09:50:00,39.3,39.41,39.28,39.39,697500.0,29.0478,29.1291,29.033,29.1143,697500.0
2011-11-17 09:55:00,39.39,39.49,39.38,39.46,539500.0,29.1143,29.1882,29.1069,29.1661,539500.0
2011-11-17 10:00:00,39.46,39.5,39.36,39.45,1315700.0,29.1661,29.1956,29.0922,29.1587,1315700.0
2011-11-17 10:05:00,39.45,39.59,39.38,39.58,822200.0,29.1587,29.2622,29.1069,29.2548,822200.0
2011-11-17 10:10:00,39.58,39.58,39.47,39.47,622600.0,29.2548,29.2548,29.1735,29.1735,622600.0
2011-11-17 10:15:00,39.47,39.55,39.45,39.5,644000.0,29.1735,29.2326,29.1587,29.1956,644000.0
2011-11-17 10:20:00,39.5,39.54,39.42,39.46,387500.0,29.1956,29.2252,29.1365,29.1661,387500.0
2011-11-17 10:25:00,39.46,39.58,39.46,39.58,314600.0,29.1661,29.2548,29.1661,29.2548,314600.0
2011-11-17 10:30:00,39.58,39.62,39.46,39.61,718300.0,29.2548,29.2843,29.1661,29.2769,718300.0
2011-11-17 10:35:00,39.62,39.7,39.62,39.65,559000.0,29.2843,29.3435,29.2843,29.3065,559000.0
2011-11-17 10:40:00,39.64,39.68,39.6,39.6,553800.0,29.2991,29.3287,29.2695,29.2695,553800.0
2011-11-17 10:45:00,39.6,39.62,39.55,39.57,421600.0,29.2695,29.2843,29.2326,29.2474,421600.0
2011-11-17 10:50:00,39.58,39.62,39.54,39.62,289100.0,29.2548,29.2843,29.2252,29.2843,289100.0
2011-11-17 10:55:00,39.62,39.63,39.54,39.55,290000.0,29.2843,29.2917,29.2252,29.2326,290000.0
2011-11-17 11:00:00,39.54,39.58,39.47,39.48,513900.0,29.2252,29.2548,29.1735,29.1809,513900.0
2011-11-17 11:05:00,39.48,39.49,39.41,39.41,928400.0,29.1809,29.1882,29.1291,29.1291,928400.0
2011-11-17 11:10:00,39.41,39.46,39.39,39.43,321500.0,29.1291,29.1661,29.1143,29.1439,321500.0
2011-11-17 11:15:00,39.41,39.46,39.4,39.45,206700.0,29.1291,29.1661,29.1217,29.1587,206700.0
2011-11-17 11:20:00,39.44,39.45,39.34,39.36,1841800.0,29.1513,29.1587,29.0774,29.0922,1841800.0
2011-11-17 11:25:00,39.36,39.46,39.35,39.43,622400.0,29.0922,29.1661,29.0848,29.1439,622400.0
2011-11-17 11:30:00,39.43,39.49,39.42,39.45,538100.0,29.1439,29.1882,29.1365,29.1587,538100.0
2011-11-17 11:35:00,39.46,39.47,39.42,39.44,339100.0,29.1661,29.1735,29.1365,29.1513,339100.0
2011-11-17 11:40:00,39.45,39.51,39.44,39.48,464900.0,29.1587,29.203,29.1513,29.1809,464900.0
2011-11-17 11:45:00,39.48,39.51,39.41,39.41,617700.0,29.1809,29.203,29.1291,29.1291,617700.0
2011-11-17 11:50:00,39.41,39.45,39.38,39.38,659800.0,29.1291,29.1587,29.1069,29.1069,659800.0
2011-11-17 11:55:00,39.38,39.4,39.33,39.37,641900.0,29.1069,29.1217,29.07,29.0995,641900.0
2011-11-17 12:00:00,39.37,39.39,39.3,39.32,713800.0,29.0995,29.1143,29.0478,29.0626,713800.0
2011-11-17 12:05:00,39.32,39.34,39.24,39.27,472800.0,29.0626,29.0774,29.0035,29.0256,472800.0
2011-11-17 12:10:00,39.27,39.28,39.15,39.16,858100.0,29.0256,29.033,28.9369,28.9443,858100.0
2011-11-17 12:15:00,39.17,39.22,39.14,39.2,495300.0,28.9517,28.9887,28.9295,28.9739,495300.0
2011-11-17 12:20:00,39.2,39.22,39.14,39.15,426800.0,28.9739,28.9887,28.9295,28.9369,426800.0
2011-11-17 12:25:00,39.15,39.16,39.08,39.09,590100.0,28.9369,28.9443,28.8852,28.8926,590100.0
2011-11-17 12:30:00,39.09,39.09,38.81,38.82,1937000.0,28.8926,28.8926,28.6856,28.693,1937000.0
2011-11-17 12:35:00,38.81,38.86,38.66,38.7,3192800.0,28.6856,28.7226,28.5748,28.6043,3192800.0
2011-11-17 12:40:00,38.69,38.77,38.54,38.77,2133700.0,28.5969,28.6561,28.4861,28.6561,2133700.0
2011-11-17 12:45:00,38.77,38.81,38.73,38.76,1047500.0,28.6561,28.6856,28.6265,28.6487,1047500.0
2011-11-17 12:50:00,38.75,38.87,38.75,38.81,818800.0,28.6413,28.73,28.6413,28.6856,818800.0
2011-11-17 12:55:00,38.82,38.83,38.69,38.79,596700.0,28.693,28.7004,28.5969,28.6709,596700.0
2011-11-17 13:00:00,38.78,38.78,38.6,38.61,621000.0,28.6635,28.6635,28.5304,28.5378,621000.0
2011-11-17 13:05:00,38.61,38.68,38.57,38.6,1064600.0,28.5378,28.5895,28.5082,28.5304,1064600.0
2011-11-17 13:10:00,38.6,38.7,38.57,38.69,572800.0,28.5304,28.6043,28.5082,28.5969,572800.0
2011-11-17 13:15:00,38.69,38.81,38.67,38.79,666200.0,28.5969,28.6856,28.5822,28.6709,666200.0
2011-11-17 13:20:00,38.79,38.8,38.73,38.77,520900.0,28.6709,28.6782,28.6265,28.6561,520900.0
2011-11-17 13:25:00,38.77,38.78,38.66,38.72,777500.0,28.6561,28.6635,28.5748,28.6191,777500.0
2011-11-17 13:30:00,38.72,38.72,38.6,38.6,764700.0,28.6191,28.6191,28.5304,28.5304,764700.0
2011-11-17 13:35:00,38.61,38.75,38.61,38.68,1192300.0,28.5378,28.6413,28.5378,28.5895,1192300.0
2011-11-17 13:40:00,38.68,38.74,38.59,38.61,400500.0,28.5895,28.6339,28.523,28.5378,400500.0
2011-11-17 13:45:00,38.6,38.62,38.57,38.58,414800.0,28.5304,28.5452,28.5082,28.5156,414800.0
2011-11-17 13:50:00,38.58,38.58,38.42,38.49,1032600.0,28.5156,28.5156,28.3974,28.4491,1032600.0
2011-11-17 13:55:00,38.49,38.68,38.49,38.67,931300.0,28.4491,28.5895,28.4491,28.5822,931300.0
2011-11-17 14:00:00,38.66,38.66,38.57,38.59,606400.0,28.5748,28.5748,28.5082,28.523,606400.0
2011-11-17 14:05:00,38.6,38.63,38.58,38.61,1637300.0,28.5304,28.5526,28.5156,28.5378,1637300.0
2011-11-17 14:10:00,38.61,38.62,38.56,38.56,1137200.0,28.5378,28.5452,28.5009,28.5009,1137200.0
2011-11-17 14:15:00,38.57,38.58,38.48,38.5,1111400.0,28.5082,28.5156,28.4417,28.4565,1111400.0
2011-11-17 14:20:00,38.5,38.55,38.44,38.45,813100.0,28.4565,28.4935,28.4122,28.4195,813100.0
2011-11-17 14:25:00,38.44,38.51,38.4,38.5,951100.0,28.4122,28.4639,28.3826,28.4565,951100.0
2011-11-17 14:30:00,38.5,38.53,38.45,38.46,715800.0,28.4565,28.4787,28.4195,28.4269,715800.0
2011-11-17 14:35:00,38.47,38.5,38.38,38.4,1331600.0,28.4343,28.4565,28.3678,28.3826,1331600.0
2011-11-17 14:40:00,38.4,38.48,38.4,38.46,822700.0,28.3826,28.4417,28.3826,28.4269,822700.0
2011-11-17 14:45:00,38.46,38.58,38.44,38.51,2149200.0,28.4269,28.5156,28.4122,28.4639,2149200.0
2011-11-17 14:50:00,38.51,38.55,38.48,38.5,624600.0,28.4639,28.4935,28.4417,28.4565,624600.0
2011-11-17 14:55:00,38.49,38.51,38.45,38.48,526900.0,28.4491,28.4639,28.4195,28.4417,526900.0
2011-11-17 15:00:00,38.47,38.53,38.43,38.48,915100.0,28.4343,28.4787,28.4048,28.4417,915100.0
2011-11-17 15:05:00,38.47,38.51,38.41,38.41,1083000.0,28.4343,28.4639,28.39,28.39,1083000.0
2011-11-17 15:10:00,38.42,38.43,38.34,38.36,1499700.0,28.3974,28.4048,28.3382,28.353,1499700.0
2011-11-17 15:15:00,38.37,38.39,38.32,38.34,1776400.0,28.3604,28.3752,28.3235,28.3382,1776400.0
2011-11-17 15:20:00,38.35,38.46,38.28,38.41,2820800.0,28.3456,28.4269,28.2939,28.39,2820800.0
2011-11-17 15:25:00,38.41,38.44,38.37,38.37,1948600.0,28.39,28.4122,28.3604,28.3604,1948600.0
2011-11-17 15:30:00,38.38,38.41,38.31,38.33,1271900.0,28.3678,28.39,28.3161,28.3309,1271900.0
2011-11-17 15:35:00,38.33,38.34,38.23,38.23,1709100.0,28.3309,28.3382,28.2569,28.2569,1709100.0
2011-11-17 15:40:00,38.24,38.27,38.18,38.19,3489900.0,28.2643,28.2865,28.22,28.2274,3489900.0
2011-11-17 15:45:00,38.19,38.35,38.19,38.31,2697500.0,28.2274,28.3456,28.2274,28.3161,2697500.0
2011-11-17 15:50:00,38.3,38.33,38.24,38.28,4063300.0,28.3087,28.3309,28.2643,28.2939,4063300.0
2011-11-17 15:55:00,38.29,38.4,38.25,38.38,9745800.0,28.3013,28.3826,28.2717,28.3678,9745800.0
2011-11-18 09:30:00,38.95,38.96,38.64,38.69,2114000.0,28.7891,28.7965,28.56,28.5969,2114000.0
2011-11-18 09:35:00,38.68,38.69,38.53,38.58,2295700.0,28.5895,28.5969,28.4787,28.5156,2295700.0
2011-11-18 09:40:00,38.57,38.63,38.5,38.51,1911900.0,28.5082,28.5526,28.4565,28.4639,1911900.0
2011-11-18 09:45:00,38.51,38.51,38.39,38.46,893100.0,28.4639,28.4639,28.3752,28.4269,893100.0
2011-11-18 09:50:00,38.46,38.53,38.41,38.47,1078500.0,28.4269,28.4787,28.39,28.4343,1078500.0
2011-11-18 09:55:00,38.47,38.62,38.46,38.54,1275100.0,28.4343,28.5452,28.4269,28.4861,1275100.0
2011-11-18 10:00:00,38.54,38.56,38.48,38.54,1287200.0,28.4861,28.5009,28.4417,28.4861,1287200.0
2011-11-18 10:05:00,38.55,38.6,38.49,38.5,770600.0,28.4935,28.5304,28.4491,28.4565,770600.0
2011-11-18 10:10:00,38.5,38.6,38.44,38.57,537700.0,28.4565,28.5304,28.4122,28.5082,537700.0
2011-11-18 10:15:00,38.57,38.58,38.43,38.47,601900.0,28.5082,28.5156,28.4048,28.4343,601900.0
2011-11-18 10:20:00,38.47,38.49,38.41,38.41,469300.0,28.4343,28.4491,28.39,28.39,469300.0
2011-11-18 10:25:00,38.41,38.45,38.32,38.43,1100600.0,28.39,28.4195,28.3235,28.4048,1100600.0
2011-11-18 10:30:00,38.43,38.55,38.41,38.53,584000.0,28.4048,28.4935,28.39,28.4787,584000.0
2011-11-18 10:35:00,38.53,38.59,38.48,38.58,372500.0,28.4787,28.523,28.4417,28.5156,372500.0
2011-11-18 10:40:00,38.59,38.64,38.54,38.56,545400.0,28.523,28.56,28.4861,28.5009,545400.0
2011-11-18 10:45:00,38.56,38.66,38.56,38.66,368300.0,28.5009,28.5748,28.5009,28.5748,368300.0
2011-11-18 10:50:00,38.67,38.72,38.63,38.66,913100.0,28.5822,28.6191,28.5526,28.5748,913100.0
2011-11-18 10:55:00,38.65,38.71,38.63,38.66,950100.0,28.5674,28.6117,28.5526,28.5748,950100.0
2011-11-18 11:00:00,38.66,38.71,38.65,38.66,1064500.0,28.5748,28.6117,28.5674,28.5748,1064500.0
2011-11-18 11:05:00,38.67,38.71,38.57,38.57,424300.0,28.5822,28.6117,28.5082,28.5082,424300.0
2011-11-18 11:10:00,38.58,38.61,38.58,38.6,257300.0,28.5156,28.5378,28.5156,28.5304,257300.0
2011-11-18 11:15:00,38.61,38.63,38.55,38.57,248500.0,28.5378,28.5526,28.4935,28.5082,248500.0
2011-11-18 11:20:00,38.57,38.61,38.57,38.61,429100.0,28.5082,28.5378,28.5082,28.5378,429100.0
2011-11-18 11:25:00,38.61,38.68,38.59,38.65,587300.0,28.5378,28.5895,28.523,28.5674,587300.0
2011-11-18 11:30:00,38.65,38.68,38.59,38.6,453400.0,28.5674,28.5895,28.523,28.5304,453400.0
2011-11-18 11:35:00,38.6,38.6,38.52,38.55,897700.0,28.5304,28.5304,28.4713,28.4935,897700.0
2011-11-18 11:40:00,38.55,38.62,38.54,38.59,444300.0,28.4935,28.5452,28.4861,28.523,444300.0
2011-11-18 11:45:00,38.59,38.6,38.48,38.49,350000.0,28.523,28.5304,28.4417,28.4491,350000.0
2011-11-18 11:50:00,38.5,38.57,38.49,38.56,328200.0,28.4565,28.5082,28.4491,28.5009,328200.0
2011-11-18 11:55:00,38.56,38.57,38.5,38.53,797400.0,28.5009,28.5082,28.4565,28.4787,797400.0
2011-11-18 12:00:00,38.53,38.53,38.46,38.47,1233800.0,28.4787,28.4787,28.4269,28.4343,1233800.0
2011-11-18 12:05:00,38.46,38.47,38.35,38.46,673100.0,28.4269,28.4343,28.3456,28.4269,673100.0
2011-11-18 12:10:00,38.45,38.49,38.4,38.4,220300.0,28.4195,28.4491,28.3826,28.3826,220300.0
2011-11-18 12:15:00,38.41,38.47,38.4,38.44,175000.0,28.39,28.4343,28.3826,28.4122,175000.0
2011-11-18 12:20:00,38.43,38.43,38.35,38.36,491400.0,28.4048,28.4048,28.3456,28.353,491400.0
2011-11-18 12:25:00,38.36,38.49,38.33,38.48,390000.0,28.353,28.4491,28.3309,28.4417,390000.0
2011-11-18 12:30:00,38.47,38.54,38.45,38.45,149900.0,28.4343,28.4861,28.4195,28.4195,149900.0
2011-11-18 12:35:00,38.45,38.5,38.45,38.46,101700.0,28.4195,28.4565,28.4195,28.4269,101700.0
2011-11-18 12:40:00,38.46,38.49,38.43,38.48,307200.0,28.4269,28.4491,28.4048,28.4417,307200.0
2011-11-18 12:45:00,38.47,38.53,38.46,38.51,184700.0,28.4343,28.4787,28.4269,28.4639,184700.0
2011-11-18 12:50:00,38.52,38.52,38.46,38.49,208500.0,28.4713,28.4713,28.4269,28.4491,208500.0
2011-11-18 12:55:00,38.49,38.5,38.46,38.47,189800.0,28.4491,28.4565,28.4269,28.4343,189800.0
2011-11-18 13:00:00,38.47,38.51,38.46,38.5,247500.0,28.4343,28.4639,28.4269,28.4565,247500.0
2011-11-18 13:05:00,38.49,38.55,38.48,38.54,261900.0,28.4491,28.4935,28.4417,28.4861,261900.0
2011-11-18 13:10:00,38.55,38.56,38.53,38.56,263000.0,28.4935,28.5009,28.4787,28.5009,263000.0
2011-11-18 13:15:00,38.56,38.66,38.56,38.62,297900.0,28.5009,28.5748,28.5009,28.5452,297900.0
2011-11-18 13:20:00,38.62,38.63,38.58,38.6,191000.0,28.5452,28.5526,28.5156,28.5304,191000.0
2011-11-18 13:25:00,38.6,38.64,38.59,38.62,160900.0,28.5304,28.56,28.523,28.5452,160900.0
2011-11-18 13:30:00,38.62,38.67,38.62,38.65,208400.0,28.5452,28.5822,28.5452,28.5674,208400.0
2011-11-18 13:35:00,38.66,38.7,38.66,38.7,333000.0,28.5748,28.6043,28.5748,28.6043,333000.0
2011-11-18 13:40:00,38.7,38.71,38.67,38.68,407500.0,28.6043,28.6117,28.5822,28.5895,407500.0
2011-11-18 13:45:00,38.67,38.68,38.63,38.66,145500.0,28.5822,28.5895,28.5526,28.5748,145500.0
2011-11-18 13:50:00,38.66,38.7,38.64,38.67,179000.0,28.5748,28.6043,28.56,28.5822,179000.0
2011-11-18 13:55:00,38.67,38.69,38.6,38.61,214600.0,28.5822,28.5969,28.5304,28.5378,214600.0
2011-11-18 14:00:00,38.61,38.61,38.54,38.55,211100.0,28.5378,28.5378,28.4861,28.4935,211100.0
2011-11-18 14:05:00,38.55,38.58,38.54,38.55,60100.0,28.4935,28.5156,28.4861,28.4935,60100.0
2011-11-18 14:10:00,38.55,38.74,38.54,38.71,765800.0,28.4935,28.6339,28.4861,28.6117,765800.0
2011-11-18 14:15:00,38.71,38.73,38.63,38.65,370300.0,28.6117,28.6265,28.5526,28.5674,370300.0
2011-11-18 14:20:00,38.65,38.67,38.6,38.6,262700.0,28.5674,28.5822,28.5304,28.5304,262700.0
2011-11-18 14:25:00,38.61,38.62,38.57,38.58,472000.0,28.5378,28.5452,28.5082,28.5156,472000.0
2011-11-18 14:30:00,38.59,38.64,38.59,38.6,290600.0,28.523,28.56,28.523,28.5304,290600.0
2011-11-18 14:35:00,38.59,38.65,38.57,38.59,467400.0,28.523,28.5674,28.5082,28.523,467400.0
2011-11-18 14:40:00,38.59,38.62,38.55,38.61,528900.0,28.523,28.5452,28.4935,28.5378,528900.0
2011-11-18 14:45:00,38.61,38.62,38.55,38.55,294100.0,28.5378,28.5452,28.4935,28.4935,294100.0
2011-11-18 14:50:00,38.55,38.57,38.53,38.56,317800.0,28.4935,28.5082,28.4787,28.5009,317800.0
2011-11-18 14:55:00,38.56,38.57,38.49,38.52,247300.0,28.5009,28.5082,28.4491,28.4713,247300.0
2011-11-18 15:00:00,38.52,38.56,38.47,38.49,293200.0,28.4713,28.5009,28.4343,28.4491,293200.0
2011-11-18 15:05:00,38.49,38.55,38.49,38.55,241700.0,28.4491,28.4935,28.4491,28.4935,241700.0
2011-11-18 15:10:00,38.55,38.58,38.53,38.54,291800.0,28.4935,28.5156,28.4787,28.4861,291800.0
2011-11-18 15:15:00,38.54,38.55,38.5,38.54,285700.0,28.4861,28.4935,28.4565,28.4861,285700.0
2011-11-18 15:20:00,38.54,38.57,38.52,38.55,372500.0,28.4861,28.5082,28.4713,28.4935,372500.0
2011-11-18 15:25:00,38.54,38.54,38.51,38.52,404500.0,28.4861,28.4861,28.4639,28.4713,404500.0
2011-11-18 15:30:00,38.52,38.57,38.49,38.54,361400.0,28.4713,28.5082,28.4491,28.4861,361400.0
2011-11-18 15:35:00,38.54,38.62,38.54,38.58,513400.0,28.4861,28.5452,28.4861,28.5156,513400.0
2011-11-18 15:40:00,38.58,38.58,38.51,38.52,513100.0,28.5156,28.5156,28.4639,28.4713,513100.0
2011-11-18 15:45:00,38.53,38.63,38.52,38.58,966500.0,28.4787,28.5526,28.4713,28.5156,966500.0
2011-11-18 15:50:00,38.58,38.59,38.55,38.57,995600.0,28.5156,28.523,28.4935,28.5082,995600.0
2011-11-18 15:55:00,38.57,38.58,38.51,38.53,1903000.0,28.5082,28.5156,28.4639,28.4787,1903000.0
2011-11-21 09:30:00,37.51,37.66,37.44,37.56,2378500.0,27.7248,27.8356,27.673,27.7617,2378500.0
2011-11-21 09:35:00,37.56,37.57,37.34,37.36,1005800.0,27.7617,27.7691,27.5991,27.6139,1005800.0
2011-11-21 09:40:00,37.35,37.36,37.24,37.32,1790500.0,27.6065,27.6139,27.5252,27.5843,1790500.0
2011-11-21 09:45:00,37.32,37.33,37.26,37.3,1094700.0,27.5843,27.5917,27.54,27.5695,1094700.0
2011-11-21 09:50:00,37.3,37.3,37.11,37.13,1110800.0,27.5695,27.5695,27.4291,27.4439,1110800.0
2011-11-21 09:55:00,37.13,37.21,37.11,37.19,1540300.0,27.4439,27.503,27.4291,27.4882,1540300.0
2011-11-21 10:00:00,37.19,37.25,37.14,37.21,1027000.0,27.4882,27.5326,27.4513,27.503,1027000.0
2011-11-21 10:05:00,37.21,37.21,37.11,37.16,780500.0,27.503,27.503,27.4291,27.4661,780500.0
2011-11-21 10:10:00,37.16,37.21,37.16,37.21,1264200.0,27.4661,27.503,27.4661,27.503,1264200.0
2011-11-21 10:15:00,37.2,37.27,37.16,37.19,1009900.0,27.4956,27.5474,27.4661,27.4882,1009900.0
2011-11-21 10:20:00,37.2,37.28,37.14,37.27,922000.0,27.4956,27.5548,27.4513,27.5474,922000.0
2011-11-21 10:25:00,37.27,37.31,37.2,37.21,692000.0,27.5474,27.5769,27.4956,27.503,692000.0
2011-11-21 10:30:00,37.21,37.24,37.14,37.18,846600.0,27.503,27.5252,27.4513,27.4809,846600.0
2011-11-21 10:35:00,37.18,37.2,37.1,37.17,585000.0,27.4809,27.4956,27.4217,27.4735,585000.0
2011-11-21 10:40:00,37.18,37.19,37.06,37.08,380500.0,27.4809,27.4882,27.3922,27.4069,380500.0
2011-11-21 10:45:00,37.08,37.13,37.06,37.06,355800.0,27.4069,27.4439,27.3922,27.3922,355800.0
2011-11-21 10:50:00,37.07,37.09,36.99,36.99,382800.0,27.3995,27.4143,27.3404,27.3404,382800.0
2011-11-21 10:55:00,37.0,37.06,36.98,37.0,570200.0,27.3478,27.3922,27.333,27.3478,570200.0
2011-11-21 11:00:00,37.0,37.01,36.92,36.95,613300.0,27.3478,27.3552,27.2887,27.3109,613300.0
2011-11-21 11:05:00,36.96,36.96,36.88,36.94,722900.0,27.3182,27.3182,27.2591,27.3035,722900.0
2011-11-21 11:10:00,36.94,37.08,36.93,37.08,550800.0,27.3035,27.4069,27.2961,27.4069,550800.0
2011-11-21 11:15:00,37.07,37.11,37.04,37.11,590200.0,27.3995,27.4291,27.3774,27.4291,590200.0
2011-11-21 11:20:00,37.11,37.15,37.08,37.09,452100.0,27.4291,27.4587,27.4069,27.4143,452100.0
2011-11-21 11:25:00,37.09,37.11,37.07,37.09,332700.0,27.4143,27.4291,27.3995,27.4143,332700.0
2011-11-21 11:30:00,37.09,37.11,37.05,37.06,626900.0,27.4143,27.4291,27.3848,27.3922,626900.0
2011-11-21 11:35:00,37.05,37.05,36.92,36.93,1252800.0,27.3848,27.3848,27.2887,27.2961,1252800.0
2011-11-21 11:40:00,36.92,36.97,36.89,36.93,482500.0,27.2887,27.3256,27.2665,27.2961,482500.0
2011-11-21 11:45:00,36.93,37.04,36.88,37.04,679300.0,27.2961,27.3774,27.2591,27.3774,679300.0
2011-11-21 11:50:00,37.03,37.07,37.01,37.01,698500.0,27.37,27.3995,27.3552,27.3552,698500.0
2011-11-21 11:55:00,37.02,37.08,37.0,37.06,626200.0,27.3626,27.4069,27.3478,27.3922,626200.0
2011-11-21 12:00:00,37.05,37.11,37.05,37.08,369000.0,27.3848,27.4291,27.3848,27.4069,369000.0
2011-11-21 12:05:00,37.08,37.11,37.01,37.02,471700.0,27.4069,27.4291,27.3552,27.3626,471700.0
2011-11-21 12:10:00,37.02,37.13,37.02,37.1,557700.0,27.3626,27.4439,27.3626,27.4217,557700.0
2011-11-21 12:15:00,37.11,37.13,37.07,37.07,271600.0,27.4291,27.4439,27.3995,27.3995,271600.0
2011-11-21 12:20:00,37.07,37.09,37.04,37.08,116500.0,27.3995,27.4143,27.3774,27.4069,116500.0
2011-11-21 12:25:00,37.08,37.08,37.02,37.04,205900.0,27.4069,27.4069,27.3626,27.3774,205900.0
2011-11-21 12:30:00,37.03,37.07,37.0,37.06,529200.0,27.37,27.3995,27.3478,27.3922,529200.0
2011-11-21 12:35:00,37.06,37.1,37.05,37.09,185800.0,27.3922,27.4217,27.3848,27.4143,185800.0
2011-11-21 12:40:00,37.1,37.11,37.09,37.09,77000.0,27.4217,27.4291,27.4143,27.4143,77000.0
2011-11-21 12:45:00,37.09,37.14,37.07,37.13,304800.0,27.4143,27.4513,27.3995,27.4439,304800.0
2011-11-21 12:50:00,37.12,37.15,37.1,37.14,154200.0,27.4365,27.4587,27.4217,27.4513,154200.0
2011-11-21 12:55:00,37.14,37.14,37.07,37.09,120000.0,27.4513,27.4513,27.3995,27.4143,120000.0
2011-11-21 13:00:00,37.08,37.11,37.07,37.09,335600.0,27.4069,27.4291,27.3995,27.4143,335600.0
2011-11-21 13:05:00,37.1,37.18,37.09,37.15,263500.0,27.4217,27.4809,27.4143,27.4587,263500.0
2011-11-21 13:10:00,37.16,37.18,37.14,37.14,195000.0,27.4661,27.4809,27.4513,27.4513,195000.0
2011-11-21 13:15:00,37.14,37.19,37.12,37.17,223900.0,27.4513,27.4882,27.4365,27.4735,223900.0
2011-11-21 13:20:00,37.18,37.2,37.16,37.18,164700.0,27.4809,27.4956,27.4661,27.4809,164700.0
2011-11-21 13:25:00,37.18,37.2,37.13,37.14,115800.0,27.4809,27.4956,27.4439,27.4513,115800.0
2011-11-21 13:30:00,37.14,37.15,37.08,37.11,241700.0,27.4513,27.4587,27.4069,27.4291,241700.0
2011-11-21 13:35:00,37.1,37.12,37.09,37.1,122300.0,27.4217,27.4365,27.4143,27.4217,122300.0
2011-11-21 13:40:00,37.09,37.12,37.09,37.09,144600.0,27.4143,27.4365,27.4143,27.4143,144600.0
2011-11-21 13:45:00,37.09,37.1,37.05,37.05,403200.0,27.4143,27.4217,27.3848,27.3848,403200.0
2011-11-21 13:50:00,37.05,37.09,37.05,37.07,148100.0,27.3848,27.4143,27.3848,27.3995,148100.0
2011-11-21 13:55:00,37.06,37.07,36.98,36.99,143700.0,27.3922,27.3995,27.333,27.3404,143700.0
2011-11-21 14:00:00,36.98,37.03,36.97,37.02,220900.0,27.333,27.37,27.3256,27.3626,220900.0
2011-11-21 14:05:00,37.02,37.06,37.0,37.06,169800.0,27.3626,27.3922,27.3478,27.3922,169800.0
2011-11-21 14:10:00,37.06,37.2,37.05,37.2,395700.0,27.3922,27.4956,27.3848,27.4956,395700.0
2011-11-21 14:15:00,37.2,37.28,37.17,37.21,596200.0,27.4956,27.5548,27.4735,27.503,596200.0
2011-11-21 14:20:00,37.21,37.25,37.19,37.22,383500.0,27.503,27.5326,27.4882,27.5104,383500.0
2011-11-21 14:25:00,37.22,37.24,37.18,37.22,267200.0,27.5104,27.5252,27.4809,27.5104,267200.0
2011-11-21 14:30:00,37.22,37.33,37.21,37.28,624200.0,27.5104,27.5917,27.503,27.5548,624200.0
2011-11-21 14:35:00,37.28,37.32,37.27,37.27,235800.0,27.5548,27.5843,27.5474,27.5474,235800.0
2011-11-21 14:40:00,37.27,37.37,37.27,37.37,330300.0,27.5474,27.6213,27.5474,27.6213,330300.0
2011-11-21 14:45:00,37.37,37.42,37.34,37.34,955700.0,27.6213,27.6582,27.5991,27.5991,955700.0
2011-11-21 14:50:00,37.35,37.36,37.27,37.27,537900.0,27.6065,27.6139,27.5474,27.5474,537900.0
2011-11-21 14:55:00,37.27,37.32,37.25,37.25,482300.0,27.5474,27.5843,27.5326,27.5326,482300.0
2011-11-21 15:00:00,37.25,37.28,37.15,37.17,571600.0,27.5326,27.5548,27.4587,27.4735,571600.0
2011-11-21 15:05:00,37.16,37.22,37.14,37.17,1145300.0,27.4661,27.5104,27.4513,27.4735,1145300.0
2011-11-21 15:10:00,37.18,37.24,37.16,37.24,489300.0,27.4809,27.5252,27.4661,27.5252,489300.0
2011-11-21 15:15:00,37.24,37.31,37.17,37.3,361700.0,27.5252,27.5769,27.4735,27.5695,361700.0
2011-11-21 15:20:00,37.3,37.38,37.28,37.33,495700.0,27.5695,27.6287,27.5548,27.5917,495700.0
2011-11-21 15:25:00,37.32,37.44,37.32,37.38,428600.0,27.5843,27.673,27.5843,27.6287,428600.0
2011-11-21 15:30:00,37.39,37.45,37.35,37.38,365400.0,27.6361,27.6804,27.6065,27.6287,365400.0
2011-11-21 15:35:00,37.38,37.45,37.37,37.43,283700.0,27.6287,27.6804,27.6213,27.6656,283700.0
2011-11-21 15:40:00,37.43,37.43,37.34,37.39,711400.0,27.6656,27.6656,27.5991,27.6361,711400.0
2011-11-21 15:45:00,37.4,37.46,37.4,37.45,878700.0,27.6435,27.6878,27.6435,27.6804,878700.0
2011-11-21 15:50:00,37.45,37.45,37.27,37.3,2412700.0,27.6804,27.6804,27.5474,27.5695,2412700.0
2011-11-21 15:55:00,37.3,37.39,37.25,37.3,6874200.0,27.5695,27.6361,27.5326,27.5695,6874200.0
2011-11-22 09:30:00,37.46,37.46,37.29,37.36,2032100.0,27.6878,27.6878,27.5622,27.6139,2032100.0
2011-11-22 09:35:00,37.36,37.55,37.36,37.55,1076200.0,27.6139,27.7543,27.6139,27.7543,1076200.0
2011-11-22 09:40:00,37.55,37.61,37.54,37.58,710300.0,27.7543,27.7987,27.7469,27.7765,710300.0
2011-11-22 09:45:00,37.58,37.66,37.57,37.65,1182600.0,27.7765,27.8356,27.7691,27.8282,1182600.0
2011-11-22 09:50:00,37.64,37.65,37.57,37.59,740500.0,27.8209,27.8282,27.7691,27.7839,740500.0
2011-11-22 09:55:00,37.59,37.59,37.47,37.49,666700.0,27.7839,27.7839,27.6952,27.71,666700.0
2011-11-22 10:00:00,37.49,37.55,37.43,37.44,654100.0,27.71,27.7543,27.6656,27.673,654100.0
2011-11-22 10:05:00,37.44,37.44,37.38,37.43,864300.0,27.673,27.673,27.6287,27.6656,864300.0
2011-11-22 10:10:00,37.42,37.49,37.38,37.38,714600.0,27.6582,27.71,27.6287,27.6287,714600.0
2011-11-22 10:15:00,37.38,37.45,37.36,37.45,367100.0,27.6287,27.6804,27.6139,27.6804,367100.0
2011-11-22 10:20:00,37.45,37.49,37.43,37.46,471800.0,27.6804,27.71,27.6656,27.6878,471800.0
2011-11-22 10:25:00,37.46,37.54,37.46,37.53,248900.0,27.6878,27.7469,27.6878,27.7395,248900.0
2011-11-22 10:30:00,37.53,37.56,37.46,37.46,596200.0,27.7395,27.7617,27.6878,27.6878,596200.0
2011-11-22 10:35:00,37.46,37.47,37.39,37.44,343700.0,27.6878,27.6952,27.6361,27.673,343700.0
2011-11-22 10:40:00,37.43,37.46,37.32,37.34,285800.0,27.6656,27.6878,27.5843,27.5991,285800.0
2011-11-22 10:45:00,37.35,37.37,37.21,37.24,633600.0,27.6065,27.6213,27.503,27.5252,633600.0
2011-11-22 10:50:00,37.24,37.25,37.17,37.22,800900.0,27.5252,27.5326,27.4735,27.5104,800900.0
2011-11-22 10:55:00,37.23,37.25,37.12,37.18,696000.0,27.5178,27.5326,27.4365,27.4809,696000.0
2011-11-22 11:00:00,37.17,37.23,37.16,37.19,503300.0,27.4735,27.5178,27.4661,27.4882,503300.0
2011-11-22 11:05:00,37.2,37.22,37.14,37.19,914000.0,27.4956,27.5104,27.4513,27.4882,914000.0
2011-11-22 11:10:00,37.19,37.25,37.17,37.18,734000.0,27.4882,27.5326,27.4735,27.4809,734000.0
2011-11-22 11:15:00,37.18,37.22,37.12,37.2,910400.0,27.4809,27.5104,27.4365,27.4956,910400.0
2011-11-22 11:20:00,37.2,37.21,37.08,37.11,727000.0,27.4956,27.503,27.4069,27.4291,727000.0
2011-11-22 11:25:00,37.1,37.16,37.08,37.13,322300.0,27.4217,27.4661,27.4069,27.4439,322300.0
2011-11-22 11:30:00,37.14,37.15,37.02,37.03,1134800.0,27.4513,27.4587,27.3626,27.37,1134800.0
2011-11-22 11:35:00,37.03,37.08,37.02,37.04,750000.0,27.37,27.4069,27.3626,27.3774,750000.0
2011-11-22 11:40:00,37.05,37.07,36.99,37.06,431000.0,27.3848,27.3995,27.3404,27.3922,431000.0
2011-11-22 11:45:00,37.06,37.12,37.06,37.1,367700.0,27.3922,27.4365,27.3922,27.4217,367700.0
2011-11-22 11:50:00,37.11,37.19,37.09,37.18,389200.0,27.4291,27.4882,27.4143,27.4809,389200.0
2011-11-22 11:55:00,37.18,37.2,37.16,37.17,179600.0,27.4809,27.4956,27.4661,27.4735,179600.0
2011-11-22 12:00:00,37.17,37.39,37.17,37.33,1244600.0,27.4735,27.6361,27.4735,27.5917,1244600.0
2011-11-22 12:05:00,37.34,37.52,37.34,37.47,1634400.0,27.5991,27.7322,27.5991,27.6952,1634400.0
2011-11-22 12:10:00,37.48,37.49,37.41,37.41,630200.0,27.7026,27.71,27.6509,27.6509,630200.0
2011-11-22 12:15:00,37.41,37.5,37.41,37.44,345000.0,27.6509,27.7174,27.6509,27.673,345000.0
2011-11-22 12:20:00,37.45,37.47,37.41,37.42,277800.0,27.6804,27.6952,27.6509,27.6582,277800.0
2011-11-22 12:25:00,37.43,37.44,37.3,37.33,664300.0,27.6656,27.673,27.5695,27.5917,664300.0
2011-11-22 12:30:00,37.33,37.4,37.3,37.4,663400.0,27.5917,27.6435,27.5695,27.6435,663400.0
2011-11-22 12:35:00,37.4,37.41,37.34,37.35,262100.0,27.6435,27.6509,27.5991,27.6065,262100.0
2011-11-22 12:40:00,37.35,37.38,37.34,37.37,265500.0,27.6065,27.6287,27.5991,27.6213,265500.0
2011-11-22 12:45:00,37.37,37.38,37.33,37.35,385600.0,27.6213,27.6287,27.5917,27.6065,385600.0
2011-11-22 12:50:00,37.36,37.46,37.36,37.43,262500.0,27.6139,27.6878,27.6139,27.6656,262500.0
2011-11-22 12:55:00,37.44,37.51,37.41,37.51,207300.0,27.673,27.7248,27.6509,27.7248,207300.0
2011-11-22 13:00:00,37.51,37.56,37.5,37.54,272200.0,27.7248,27.7617,27.7174,27.7469,272200.0
2011-11-22 13:05:00,37.54,37.56,37.44,37.45,245000.0,27.7469,27.7617,27.673,27.6804,245000.0
2011-11-22 13:10:00,37.45,37.49,37.43,37.49,139200.0,27.6804,27.71,27.6656,27.71,139200.0
2011-11-22 13:15:00,37.49,37.62,37.49,37.61,281300.0,27.71,27.8061,27.71,27.7987,281300.0
2011-11-22 13:20:00,37.62,37.66,37.59,37.59,523300.0,27.8061,27.8356,27.7839,27.7839,523300.0
2011-11-22 13:25:00,37.59,37.6,37.54,37.54,157700.0,27.7839,27.7913,27.7469,27.7469,157700.0
2011-11-22 13:30:00,37.54,37.59,37.54,37.59,130400.0,27.7469,27.7839,27.7469,27.7839,130400.0
2011-11-22 13:35:00,37.59,37.63,37.56,37.63,170500.0,27.7839,27.8135,27.7617,27.8135,170500.0
2011-11-22 13:40:00,37.63,37.63,37.56,37.56,369300.0,27.8135,27.8135,27.7617,27.7617,369300.0
2011-11-22 13:45:00,37.56,37.58,37.53,37.58,210800.0,27.7617,27.7765,27.7395,27.7765,210800.0
2011-11-22 13:50:00,37.57,37.57,37.53,37.53,123500.0,27.7691,27.7691,27.7395,27.7395,123500.0
2011-11-22 13:55:00,37.53,37.54,37.43,37.45,216800.0,27.7395,27.7469,27.6656,27.6804,216800.0
2011-11-22 14:00:00,37.45,37.48,37.43,37.43,214400.0,27.6804,27.7026,27.6656,27.6656,214400.0
2011-11-22 14:05:00,37.43,37.44,37.42,37.44,115000.0,27.6656,27.673,27.6582,27.673,115000.0
2011-11-22 14:10:00,37.44,37.54,37.44,37.48,215700.0,27.673,27.7469,27.673,27.7026,215700.0
2011-11-22 14:15:00,37.48,37.51,37.48,37.5,184100.0,27.7026,27.7248,27.7026,27.7174,184100.0
2011-11-22 14:20:00,37.49,37.5,37.36,37.37,346200.0,27.71,27.7174,27.6139,27.6213,346200.0
2011-11-22 14:25:00,37.37,37.4,37.36,37.37,816000.0,27.6213,27.6435,27.6139,27.6213,816000.0
2011-11-22 14:30:00,37.38,37.38,37.32,37.32,183500.0,27.6287,27.6287,27.5843,27.5843,183500.0
2011-11-22 14:35:00,37.32,37.35,37.29,37.33,414800.0,27.5843,27.6065,27.5622,27.5917,414800.0
2011-11-22 14:40:00,37.33,37.41,37.32,37.39,611400.0,27.5917,27.6509,27.5843,27.6361,611400.0
2011-11-22 14:45:00,37.4,37.46,37.39,37.4,695600.0,27.6435,27.6878,27.6361,27.6435,695600.0
2011-11-22 14:50:00,37.4,37.41,37.35,37.36,558200.0,27.6435,27.6509,27.6065,27.6139,558200.0
2011-11-22 14:55:00,37.36,37.41,37.34,37.4,718800.0,27.6139,27.6509,27.5991,27.6435,718800.0
2011-11-22 15:00:00,37.4,37.43,37.39,37.39,544800.0,27.6435,27.6656,27.6361,27.6361,544800.0
2011-11-22 15:05:00,37.39,37.43,37.35,37.36,906800.0,27.6361,27.6656,27.6065,27.6139,906800.0
2011-11-22 15:10:00,37.37,37.39,37.35,37.37,160600.0,27.6213,27.6361,27.6065,27.6213,160600.0
2011-11-22 15:15:00,37.37,37.43,37.34,37.4,387300.0,27.6213,27.6656,27.5991,27.6435,387300.0
2011-11-22 15:20:00,37.41,37.44,37.37,37.43,288600.0,27.6509,27.673,27.6213,27.6656,288600.0
2011-11-22 15:25:00,37.43,37.49,37.42,37.42,412300.0,27.6656,27.71,27.6582,27.6582,412300.0
2011-11-22 15:30:00,37.43,37.48,37.4,37.44,362300.0,27.6656,27.7026,27.6435,27.673,362300.0
2011-11-22 15:35:00,37.44,37.47,37.37,37.4,352900.0,27.673,27.6952,27.6213,27.6435,352900.0
2011-11-22 15:40:00,37.37,37.43,37.37,37.38,396300.0,27.6213,27.6656,27.6213,27.6287,396300.0
2011-11-22 15:45:00,37.38,37.47,37.38,37.46,639200.0,27.6287,27.6952,27.6287,27.6878,639200.0
2011-11-22 15:50:00,37.46,37.51,37.41,37.5,1054200.0,27.6878,27.7248,27.6509,27.7174,1054200.0
2011-11-22 15:55:00,37.5,37.5,37.42,37.43,1799700.0,27.7174,27.7174,27.6582,27.6656,1799700.0
2011-11-23 09:30:00,36.79,36.82,36.7,36.77,1215100.0,27.1926,27.2148,27.1261,27.1778,1215100.0
2011-11-23 09:35:00,36.76,36.81,36.73,36.75,1048700.0,27.1704,27.2074,27.1482,27.163,1048700.0
2011-11-23 09:40:00,36.75,36.78,36.65,36.67,953200.0,27.163,27.1852,27.0891,27.1039,953200.0
2011-11-23 09:45:00,36.68,36.78,36.65,36.76,1591500.0,27.1113,27.1852,27.0891,27.1704,1591500.0
2011-11-23 09:50:00,36.76,36.78,36.71,36.78,1418900.0,27.1704,27.1852,27.1335,27.1852,1418900.0
2011-11-23 09:55:00,36.77,36.77,36.61,36.61,855900.0,27.1778,27.1778,27.0595,27.0595,855900.0
2011-11-23 10:00:00,36.62,36.63,36.55,36.62,883000.0,27.0669,27.0743,27.0152,27.0669,883000.0
2011-11-23 10:05:00,36.62,36.63,36.57,36.6,1701900.0,27.0669,27.0743,27.03,27.0522,1701900.0
2011-11-23 10:10:00,36.6,36.6,36.49,36.5,816700.0,27.0522,27.0522,26.9709,26.9782,816700.0
2011-11-23 10:15:00,36.49,36.52,36.41,36.43,1111400.0,26.9709,26.993,26.9117,26.9265,1111400.0
2011-11-23 10:20:00,36.43,36.49,36.43,36.45,593000.0,26.9265,26.9709,26.9265,26.9413,593000.0
2011-11-23 10:25:00,36.45,36.48,36.41,36.45,632500.0,26.9413,26.9635,26.9117,26.9413,632500.0
2011-11-23 10:30:00,36.45,36.46,36.37,36.46,761000.0,26.9413,26.9487,26.8822,26.9487,761000.0
2011-11-23 10:35:00,36.46,36.55,36.46,36.53,1002700.0,26.9487,27.0152,26.9487,27.0004,1002700.0
2011-11-23 10:40:00,36.53,36.54,36.43,36.48,475100.0,27.0004,27.0078,26.9265,26.9635,475100.0
2011-11-23 10:45:00,36.48,36.49,36.43,36.46,509400.0,26.9635,26.9709,26.9265,26.9487,509400.0
2011-11-23 10:50:00,36.45,36.55,36.45,36.55,415600.0,26.9413,27.0152,26.9413,27.0152,415600.0
2011-11-23 10:55:00,36.54,36.55,36.49,36.5,361000.0,27.0078,27.0152,26.9709,26.9782,361000.0
2011-11-23 11:00:00,36.5,36.55,36.48,36.5,408900.0,26.9782,27.0152,26.9635,26.9782,408900.0
2011-11-23 11:05:00,36.5,36.51,36.37,36.38,899800.0,26.9782,26.9856,26.8822,26.8895,899800.0
2011-11-23 11:10:00,36.38,36.4,36.32,36.33,1618100.0,26.8895,26.9043,26.8452,26.8526,1618100.0
2011-11-23 11:15:00,36.33,36.36,36.28,36.35,832400.0,26.8526,26.8748,26.8156,26.8674,832400.0
2011-11-23 11:20:00,36.35,36.37,36.31,36.35,539400.0,26.8674,26.8822,26.8378,26.8674,539400.0
2011-11-23 11:25:00,36.35,36.42,36.33,36.33,931300.0,26.8674,26.9191,26.8526,26.8526,931300.0
2011-11-23 11:30:00,36.33,36.35,36.29,36.32,482000.0,26.8526,26.8674,26.823,26.8452,482000.0
2011-11-23 11:35:00,36.31,36.41,36.28,36.4,788000.0,26.8378,26.9117,26.8156,26.9043,788000.0
2011-11-23 11:40:00,36.39,36.41,36.32,36.36,495000.0,26.8969,26.9117,26.8452,26.8748,495000.0
2011-11-23 11:45:00,36.36,36.41,36.34,36.39,429700.0,26.8748,26.9117,26.86,26.8969,429700.0
2011-11-23 11:50:00,36.39,36.45,36.39,36.43,376900.0,26.8969,26.9413,26.8969,26.9265,376900.0
2011-11-23 11:55:00,36.43,36.43,36.38,36.39,145000.0,26.9265,26.9265,26.8895,26.8969,145000.0
2011-11-23 12:00:00,36.39,36.47,36.39,36.47,454800.0,26.8969,26.9561,26.8969,26.9561,454800.0
2011-11-23 12:05:00,36.47,36.49,36.45,36.48,239300.0,26.9561,26.9709,26.9413,26.9635,239300.0
2011-11-23 12:10:00,36.47,36.49,36.45,36.45,222100.0,26.9561,26.9709,26.9413,26.9413,222100.0
2011-11-23 12:15:00,36.45,36.47,36.41,36.44,259700.0,26.9413,26.9561,26.9117,26.9339,259700.0
2011-11-23 12:20:00,36.44,36.47,36.43,36.45,175500.0,26.9339,26.9561,26.9265,26.9413,175500.0
2011-11-23 12:25:00,36.45,36.51,36.41,36.41,195600.0,26.9413,26.9856,26.9117,26.9117,195600.0
2011-11-23 12:30:00,36.41,36.42,36.36,36.36,346200.0,26.9117,26.9191,26.8748,26.8748,346200.0
2011-11-23 12:35:00,36.37,36.42,36.36,36.39,206100.0,26.8822,26.9191,26.8748,26.8969,206100.0
2011-11-23 12:40:00,36.38,36.43,36.37,36.43,118900.0,26.8895,26.9265,26.8822,26.9265,118900.0
2011-11-23 12:45:00,36.42,36.49,36.39,36.47,433300.0,26.9191,26.9709,26.8969,26.9561,433300.0
2011-11-23 12:50:00,36.46,36.56,36.46,36.56,585100.0,26.9487,27.0226,26.9487,27.0226,585100.0
2011-11-23 12:55:00,36.56,36.58,36.52,36.54,404600.0,27.0226,27.0374,26.993,27.0078,404600.0
2011-11-23 13:00:00,36.53,36.55,36.5,36.53,395300.0,27.0004,27.0152,26.9782,27.0004,395300.0
2011-11-23 13:05:00,36.53,36.56,36.52,36.55,227300.0,27.0004,27.0226,26.993,27.0152,227300.0
2011-11-23 13:10:00,36.54,36.54,36.45,36.46,485100.0,27.0078,27.0078,26.9413,26.9487,485100.0
2011-11-23 13:15:00,36.45,36.46,36.43,36.45,244400.0,26.9413,26.9487,26.9265,26.9413,244400.0
2011-11-23 13:20:00,36.46,36.48,36.41,36.43,645600.0,26.9487,26.9635,26.9117,26.9265,645600.0
2011-11-23 13:25:00,36.43,36.52,36.42,36.51,212500.0,26.9265,26.993,26.9191,26.9856,212500.0
2011-11-23 13:30:00,36.51,36.53,36.48,36.48,186100.0,26.9856,27.0004,26.9635,26.9635,186100.0
2011-11-23 13:35:00,36.47,36.49,36.43,36.45,181700.0,26.9561,26.9709,26.9265,26.9413,181700.0
2011-11-23 13:40:00,36.44,36.45,36.36,36.36,332200.0,26.9339,26.9413,26.8748,26.8748,332200.0
2011-11-23 13:45:00,36.37,36.43,36.37,36.4,218800.0,26.8822,26.9265,26.8822,26.9043,218800.0
2011-11-23 13:50:00,36.4,36.44,36.38,36.42,228200.0,26.9043,26.9339,26.8895,26.9191,228200.0
2011-11-23 13:55:00,36.42,36.43,36.33,36.34,495000.0,26.9191,26.9265,26.8526,26.86,495000.0
2011-11-23 14:00:00,36.34,36.38,36.32,36.37,401000.0,26.86,26.8895,26.8452,26.8822,401000.0
2011-11-23 14:05:00,36.37,36.37,36.3,36.36,314700.0,26.8822,26.8822,26.8304,26.8748,314700.0
2011-11-23 14:10:00,36.36,36.36,36.27,36.27,553600.0,26.8748,26.8748,26.8082,26.8082,553600.0
2011-11-23 14:15:00,36.28,36.35,36.24,36.28,783500.0,26.8156,26.8674,26.7861,26.8156,783500.0
2011-11-23 14:20:00,36.28,36.3,36.25,36.29,448300.0,26.8156,26.8304,26.7935,26.823,448300.0
2011-11-23 14:25:00,36.29,36.29,36.23,36.26,519200.0,26.823,26.823,26.7787,26.8009,519200.0
2011-11-23 14:30:00,36.26,36.33,36.25,36.31,1036900.0,26.8009,26.8526,26.7935,26.8378,1036900.0
2011-11-23 14:35:00,36.31,36.33,36.29,36.31,1469600.0,26.8378,26.8526,26.823,26.8378,1469600.0
2011-11-23 14:40:00,36.3,36.32,36.26,36.26,310100.0,26.8304,26.8452,26.8009,26.8009,310100.0
2011-11-23 14:45:00,36.27,36.34,36.27,36.33,364500.0,26.8082,26.86,26.8082,26.8526,364500.0
2011-11-23 14:50:00,36.32,36.36,36.31,36.35,602100.0,26.8452,26.8748,26.8378,26.8674,602100.0
2011-11-23 14:55:00,36.35,36.35,36.3,36.31,365900.0,26.8674,26.8674,26.8304,26.8378,365900.0
2011-11-23 15:00:00,36.31,36.4,36.26,36.37,867000.0,26.8378,26.9043,26.8009,26.8822,867000.0
2011-11-23 15:05:00,36.37,36.4,36.34,36.35,654800.0,26.8822,26.9043,26.86,26.8674,654800.0
2011-11-23 15:10:00,36.36,36.44,36.34,36.43,403900.0,26.8748,26.9339,26.86,26.9265,403900.0
2011-11-23 15:15:00,36.42,36.44,36.37,36.37,351400.0,26.9191,26.9339,26.8822,26.8822,351400.0
2011-11-23 15:20:00,36.38,36.42,36.32,36.36,464100.0,26.8895,26.9191,26.8452,26.8748,464100.0
2011-11-23 15:25:00,36.36,36.38,36.32,36.33,1978900.0,26.8748,26.8895,26.8452,26.8526,1978900.0
2011-11-23 15:30:00,36.34,36.36,36.31,36.34,1604800.0,26.86,26.8748,26.8378,26.86,1604800.0
2011-11-23 15:35:00,36.33,36.39,36.33,36.35,862900.0,26.8526,26.8969,26.8526,26.8674,862900.0
2011-11-23 15:40:00,36.35,36.5,36.34,36.48,987400.0,26.8674,26.9782,26.86,26.9635,987400.0
2011-11-23 15:45:00,36.47,36.48,36.41,36.43,1173800.0,26.9561,26.9635,26.9117,26.9265,1173800.0
2011-11-23 15:50:00,36.43,36.46,36.39,36.41,1808300.0,26.9265,26.9487,26.8969,26.9117,1808300.0
2011-11-23 15:55:00,36.41,36.42,36.22,36.24,6917100.0,26.9117,26.9191,26.7713,26.7861,6917100.0
2011-11-25 09:30:00,36.24,36.32,36.2,36.3,1044200.0,26.7861,26.8452,26.7565,26.8304,1044200.0
2011-11-25 09:35:00,36.3,36.53,36.3,36.45,1054300.0,26.8304,27.0004,26.8304,26.9413,1054300.0
2011-11-25 09:40:00,36.45,36.6,36.45,36.59,722300.0,26.9413,27.0522,26.9413,27.0448,722300.0
2011-11-25 09:45:00,36.59,36.59,36.41,36.41,935800.0,27.0448,27.0448,26.9117,26.9117,935800.0
2011-11-25 09:50:00,36.4,36.52,36.4,36.48,958300.0,26.9043,26.993,26.9043,26.9635,958300.0
2011-11-25 09:55:00,36.48,36.54,36.43,36.43,835100.0,26.9635,27.0078,26.9265,26.9265,835100.0
2011-11-25 10:00:00,36.44,36.57,36.42,36.57,902600.0,26.9339,27.03,26.9191,27.03,902600.0
2011-11-25 10:05:00,36.57,36.66,36.56,36.65,1097500.0,27.03,27.0965,27.0226,27.0891,1097500.0
2011-11-25 10:10:00,36.65,36.68,36.62,36.66,1067400.0,27.0891,27.1113,27.0669,27.0965,1067400.0
2011-11-25 10:15:00,36.65,36.68,36.6,36.68,739100.0,27.0891,27.1113,27.0522,27.1113,739100.0
2011-11-25 10:20:00,36.68,36.69,36.64,36.66,655400.0,27.1113,27.1187,27.0817,27.0965,655400.0
2011-11-25 10:25:00,36.67,36.68,36.56,36.6,799400.0,27.1039,27.1113,27.0226,27.0522,799400.0
2011-11-25 10:30:00,36.59,36.65,36.58,36.63,684700.0,27.0448,27.0891,27.0374,27.0743,684700.0
2011-11-25 10:35:00,36.62,36.69,36.61,36.67,554200.0,27.0669,27.1187,27.0595,27.1039,554200.0
2011-11-25 10:40:00,36.66,36.71,36.64,36.71,535300.0,27.0965,27.1335,27.0817,27.1335,535300.0
2011-11-25 10:45:00,36.71,36.73,36.64,36.67,616400.0,27.1335,27.1482,27.0817,27.1039,616400.0
2011-11-25 10:50:00,36.68,36.71,36.62,36.63,516600.0,27.1113,27.1335,27.0669,27.0743,516600.0
2011-11-25 10:55:00,36.63,36.67,36.58,36.58,702500.0,27.0743,27.1039,27.0374,27.0374,702500.0
2011-11-25 11:00:00,36.59,36.6,36.51,36.53,483800.0,27.0448,27.0522,26.9856,27.0004,483800.0
2011-11-25 11:05:00,36.53,36.59,36.52,36.57,577600.0,27.0004,27.0448,26.993,27.03,577600.0
2011-11-25 11:10:00,36.57,36.64,36.56,36.58,601300.0,27.03,27.0817,27.0226,27.0374,601300.0
2011-11-25 11:15:00,36.57,36.6,36.52,36.58,324800.0,27.03,27.0522,26.993,27.0374,324800.0
2011-11-25 11:20:00,36.58,36.59,36.55,36.57,433400.0,27.0374,27.0448,27.0152,27.03,433400.0
2011-11-25 11:25:00,36.56,36.57,36.49,36.5,332600.0,27.0226,27.03,26.9709,26.9782,332600.0
2011-11-25 11:30:00,36.49,36.51,36.46,36.5,781900.0,26.9709,26.9856,26.9487,26.9782,781900.0
2011-11-25 11:35:00,36.5,36.5,36.41,36.41,422100.0,26.9782,26.9782,26.9117,26.9117,422100.0
2011-11-25 11:40:00,36.42,36.45,36.33,36.33,761800.0,26.9191,26.9413,26.8526,26.8526,761800.0
2011-11-25 11:45:00,36.33,36.34,36.28,36.31,488600.0,26.8526,26.86,26.8156,26.8378,488600.0
2011-11-25 11:50:00,36.32,36.33,36.22,36.23,438800.0,26.8452,26.8526,26.7713,26.7787,438800.0
2011-11-25 11:55:00,36.22,36.28,36.22,36.26,190800.0,26.7713,26.8156,26.7713,26.8009,190800.0
2011-11-25 12:00:00,36.26,36.28,36.23,36.25,339600.0,26.8009,26.8156,26.7787,26.7935,339600.0
2011-11-25 12:05:00,36.25,36.26,36.2,36.21,179500.0,26.7935,26.8009,26.7565,26.7639,179500.0
2011-11-25 12:10:00,36.22,36.24,36.17,36.2,668100.0,26.7713,26.7861,26.7343,26.7565,668100.0
2011-11-25 12:15:00,36.21,36.21,36.17,36.19,245900.0,26.7639,26.7639,26.7343,26.7491,245900.0
2011-11-25 12:20:00,36.18,36.19,36.14,36.16,246100.0,26.7417,26.7491,26.7122,26.7269,246100.0
2011-11-25 12:25:00,36.16,36.28,36.16,36.27,260900.0,26.7269,26.8156,26.7269,26.8082,260900.0
2011-11-25 12:30:00,36.28,36.28,36.22,36.27,243000.0,26.8156,26.8156,26.7713,26.8082,243000.0
2011-11-25 12:35:00,36.27,36.29,36.18,36.19,351800.0,26.8082,26.823,26.7417,26.7491,351800.0
2011-11-25 12:40:00,36.19,36.21,36.14,36.15,511800.0,26.7491,26.7639,26.7122,26.7195,511800.0
2011-11-25 12:45:00,36.16,36.22,36.15,36.21,504400.0,26.7269,26.7713,26.7195,26.7639,504400.0
2011-11-25 12:50:00,36.2,36.26,36.19,36.23,1142900.0,26.7565,26.8009,26.7491,26.7787,1142900.0
2011-11-25 12:55:00,36.22,36.23,36.13,36.15,2626600.0,26.7713,26.7787,26.7048,26.7195,2626600.0
2011-11-28 09:30:00,37.73,37.77,37.65,37.66,1564100.0,27.8874,27.9169,27.8282,27.8356,1564100.0
2011-11-28 09:35:00,37.65,37.7,37.57,37.69,704200.0,27.8282,27.8652,27.7691,27.8578,704200.0
2011-11-28 09:40:00,37.69,37.73,37.68,37.71,816700.0,27.8578,27.8874,27.8504,27.8726,816700.0
2011-11-28 09:45:00,37.72,37.73,37.61,37.62,713700.0,27.88,27.8874,27.7987,27.8061,713700.0
2011-11-28 09:50:00,37.62,37.71,37.61,37.69,797700.0,27.8061,27.8726,27.7987,27.8578,797700.0
2011-11-28 09:55:00,37.69,37.74,37.69,37.7,816200.0,27.8578,27.8948,27.8578,27.8652,816200.0
2011-11-28 10:00:00,37.69,37.71,37.61,37.64,402100.0,27.8578,27.8726,27.7987,27.8209,402100.0
2011-11-28 10:05:00,37.64,37.69,37.63,37.67,531600.0,27.8209,27.8578,27.8135,27.843,531600.0
2011-11-28 10:10:00,37.66,37.7,37.64,37.67,428800.0,27.8356,27.8652,27.8209,27.843,428800.0
2011-11-28 10:15:00,37.67,37.74,37.67,37.73,409800.0,27.843,27.8948,27.843,27.8874,409800.0
2011-11-28 10:20:00,37.73,37.74,37.67,37.68,343200.0,27.8874,27.8948,27.843,27.8504,343200.0
2011-11-28 10:25:00,37.67,37.73,37.67,37.68,540700.0,27.843,27.8874,27.843,27.8504,540700.0
2011-11-28 10:30:00,37.68,37.8,37.68,37.79,1685200.0,27.8504,27.9391,27.8504,27.9317,1685200.0
2011-11-28 10:35:00,37.79,37.86,37.75,37.77,1897500.0,27.9317,27.9835,27.9022,27.9169,1897500.0
2011-11-28 10:40:00,37.77,37.79,37.76,37.78,404200.0,27.9169,27.9317,27.9095,27.9243,404200.0
2011-11-28 10:45:00,37.78,37.78,37.72,37.73,627900.0,27.9243,27.9243,27.88,27.8874,627900.0
2011-11-28 10:50:00,37.74,37.74,37.68,37.74,665500.0,27.8948,27.8948,27.8504,27.8948,665500.0
2011-11-28 10:55:00,37.73,37.76,37.7,37.71,710600.0,27.8874,27.9095,27.8652,27.8726,710600.0
2011-11-28 11:00:00,37.72,37.77,37.71,37.72,811300.0,27.88,27.9169,27.8726,27.88,811300.0
2011-11-28 11:05:00,37.72,37.74,37.68,37.71,691400.0,27.88,27.8948,27.8504,27.8726,691400.0
2011-11-28 11:10:00,37.71,37.76,37.7,37.73,670200.0,27.8726,27.9095,27.8652,27.8874,670200.0
2011-11-28 11:15:00,37.73,37.78,37.71,37.77,992600.0,27.8874,27.9243,27.8726,27.9169,992600.0
2011-11-28 11:20:00,37.77,37.78,37.74,37.75,957400.0,27.9169,27.9243,27.8948,27.9022,957400.0
2011-11-28 11:25:00,37.76,37.81,37.73,37.81,570900.0,27.9095,27.9465,27.8874,27.9465,570900.0
2011-11-28 11:30:00,37.81,37.86,37.8,37.81,886200.0,27.9465,27.9835,27.9391,27.9465,886200.0
2011-11-28 11:35:00,37.8,37.82,37.77,37.79,1076300.0,27.9391,27.9539,27.9169,27.9317,1076300.0
2011-11-28 11:40:00,37.79,37.81,37.76,37.76,390100.0,27.9317,27.9465,27.9095,27.9095,390100.0
2011-11-28 11:45:00,37.77,37.8,37.76,37.78,227600.0,27.9169,27.9391,27.9095,27.9243,227600.0
2011-11-28 11:50:00,37.79,37.8,37.73,37.77,310900.0,27.9317,27.9391,27.8874,27.9169,310900.0
2011-11-28 11:55:00,37.77,37.78,37.75,37.75,85900.0,27.9169,27.9243,27.9022,27.9022,85900.0
2011-11-28 12:00:00,37.75,37.76,37.73,37.75,228100.0,27.9022,27.9095,27.8874,27.9022,228100.0
2011-11-28 12:05:00,37.75,37.78,37.73,37.73,273900.0,27.9022,27.9243,27.8874,27.8874,273900.0
2011-11-28 12:10:00,37.73,37.78,37.73,37.76,314300.0,27.8874,27.9243,27.8874,27.9095,314300.0
2011-11-28 12:15:00,37.76,37.79,37.75,37.76,224800.0,27.9095,27.9317,27.9022,27.9095,224800.0
2011-11-28 12:20:00,37.76,37.78,37.74,37.76,315700.0,27.9095,27.9243,27.8948,27.9095,315700.0
2011-11-28 12:25:00,37.76,37.77,37.7,37.7,369100.0,27.9095,27.9169,27.8652,27.8652,369100.0
2011-11-28 12:30:00,37.7,37.71,37.64,37.66,726600.0,27.8652,27.8726,27.8209,27.8356,726600.0
2011-11-28 12:35:00,37.66,37.69,37.63,37.68,949500.0,27.8356,27.8578,27.8135,27.8504,949500.0
2011-11-28 12:40:00,37.68,37.69,37.66,37.67,352100.0,27.8504,27.8578,27.8356,27.843,352100.0
2011-11-28 12:45:00,37.67,37.69,37.66,37.67,202800.0,27.843,27.8578,27.8356,27.843,202800.0
2011-11-28 12:50:00,37.67,37.68,37.65,37.65,473000.0,27.843,27.8504,27.8282,27.8282,473000.0
2011-11-28 12:55:00,37.65,37.68,37.64,37.67,240800.0,27.8282,27.8504,27.8209,27.843,240800.0
2011-11-28 13:00:00,37.67,37.69,37.64,37.66,352000.0,27.843,27.8578,27.8209,27.8356,352000.0
2011-11-28 13:05:00,37.67,37.7,37.65,37.7,389400.0,27.843,27.8652,27.8282,27.8652,389400.0
2011-11-28 13:10:00,37.69,37.7,37.67,37.7,137800.0,27.8578,27.8652,27.843,27.8652,137800.0
2011-11-28 13:15:00,37.69,37.74,37.69,37.74,419900.0,27.8578,27.8948,27.8578,27.8948,419900.0
2011-11-28 13:20:00,37.74,37.82,37.74,37.8,832800.0,27.8948,27.9539,27.8948,27.9391,832800.0
2011-11-28 13:25:00,37.8,37.81,37.78,37.81,242200.0,27.9391,27.9465,27.9243,27.9465,242200.0
2011-11-28 13:30:00,37.8,37.84,37.78,37.78,705500.0,27.9391,27.9687,27.9243,27.9243,705500.0
2011-11-28 13:35:00,37.79,37.81,37.77,37.78,188500.0,27.9317,27.9465,27.9169,27.9243,188500.0
2011-11-28 13:40:00,37.78,37.82,37.78,37.79,194400.0,27.9243,27.9539,27.9243,27.9317,194400.0
2011-11-28 13:45:00,37.8,37.8,37.77,37.77,258600.0,27.9391,27.9391,27.9169,27.9169,258600.0
2011-11-28 13:50:00,37.78,37.79,37.69,37.71,701600.0,27.9243,27.9317,27.8578,27.8726,701600.0
2011-11-28 13:55:00,37.7,37.73,37.66,37.68,402900.0,27.8652,27.8874,27.8356,27.8504,402900.0
2011-11-28 14:00:00,37.68,37.73,37.67,37.72,251000.0,27.8504,27.8874,27.843,27.88,251000.0
2011-11-28 14:05:00,37.73,37.77,37.71,37.75,278500.0,27.8874,27.9169,27.8726,27.9022,278500.0
2011-11-28 14:10:00,37.75,37.79,37.75,37.78,343700.0,27.9022,27.9317,27.9022,27.9243,343700.0
2011-11-28 14:15:00,37.77,37.8,37.76,37.78,610500.0,27.9169,27.9391,27.9095,27.9243,610500.0
2011-11-28 14:20:00,37.77,37.81,37.73,37.74,367400.0,27.9169,27.9465,27.8874,27.8948,367400.0
2011-11-28 14:25:00,37.74,37.75,37.7,37.72,436000.0,27.8948,27.9022,27.8652,27.88,436000.0
2011-11-28 14:30:00,37.72,37.73,37.7,37.7,321100.0,27.88,27.8874,27.8652,27.8652,321100.0
2011-11-28 14:35:00,37.71,37.73,37.68,37.7,575100.0,27.8726,27.8874,27.8504,27.8652,575100.0
2011-11-28 14:40:00,37.7,37.73,37.69,37.72,352600.0,27.8652,27.8874,27.8578,27.88,352600.0
2011-11-28 14:45:00,37.71,37.72,37.69,37.7,471500.0,27.8726,27.88,27.8578,27.8652,471500.0
2011-11-28 14:50:00,37.7,37.7,37.59,37.62,558300.0,27.8652,27.8652,27.7839,27.8061,558300.0
2011-11-28 14:55:00,37.63,37.65,37.58,37.63,309600.0,27.8135,27.8282,27.7765,27.8135,309600.0
2011-11-28 15:00:00,37.63,37.68,37.62,37.66,194200.0,27.8135,27.8504,27.8061,27.8356,194200.0
2011-11-28 15:05:00,37.66,37.67,37.51,37.53,558500.0,27.8356,27.843,27.7248,27.7395,558500.0
2011-11-28 15:10:00,37.53,37.58,37.52,37.55,245600.0,27.7395,27.7765,27.7322,27.7543,245600.0
2011-11-28 15:15:00,37.56,37.56,37.46,37.52,449800.0,27.7617,27.7617,27.6878,27.7322,449800.0
2011-11-28 15:20:00,37.53,37.59,37.47,37.56,320700.0,27.7395,27.7839,27.6952,27.7617,320700.0
2011-11-28 15:25:00,37.56,37.57,37.51,37.52,381800.0,27.7617,27.7691,27.7248,27.7322,381800.0
2011-11-28 15:30:00,37.51,37.61,37.5,37.55,1383900.0,27.7248,27.7987,27.7174,27.7543,1383900.0
2011-11-28 15:35:00,37.55,37.65,37.55,37.61,682400.0,27.7543,27.8282,27.7543,27.7987,682400.0
2011-11-28 15:40:00,37.6,37.62,37.53,37.61,1653000.0,27.7913,27.8061,27.7395,27.7987,1653000.0
2011-11-28 15:45:00,37.62,37.63,37.52,37.54,924300.0,27.8061,27.8135,27.7322,27.7469,924300.0
2011-11-28 15:50:00,37.55,37.64,37.53,37.63,2190600.0,27.7543,27.8209,27.7395,27.8135,2190600.0
2011-11-28 15:55:00,37.63,37.85,37.62,37.82,11450400.0,27.8135,27.9761,27.8061,27.9539,11450400.0
2011-11-29 09:30:00,37.72,37.75,37.65,37.67,828100.0,27.88,27.9022,27.8282,27.843,828100.0
2011-11-29 09:35:00,37.67,37.73,37.64,37.73,757300.0,27.843,27.8874,27.8209,27.8874,757300.0
2011-11-29 09:40:00,37.73,37.83,37.72,37.81,829100.0,27.8874,27.9613,27.88,27.9465,829100.0
2011-11-29 09:45:00,37.8,37.84,37.78,37.84,820700.0,27.9391,27.9687,27.9243,27.9687,820700.0
2011-11-29 09:50:00,37.84,37.95,37.83,37.93,1872800.0,27.9687,28.05,27.9613,28.0352,1872800.0
2011-11-29 09:55:00,37.93,37.97,37.9,37.94,1308300.0,28.0352,28.0648,28.013,28.0426,1308300.0
2011-11-29 10:00:00,37.94,38.08,37.92,37.96,4759600.0,28.0426,28.1461,28.0278,28.0574,4759600.0
2011-11-29 10:05:00,37.96,38.01,37.93,37.99,2148900.0,28.0574,28.0943,28.0352,28.0795,2148900.0
2011-11-29 10:10:00,38.0,38.05,37.99,38.05,549000.0,28.0869,28.1239,28.0795,28.1239,549000.0
2011-11-29 10:15:00,38.05,38.18,38.05,38.14,1203500.0,28.1239,28.22,28.1239,28.1904,1203500.0
2011-11-29 10:20:00,38.15,38.2,38.13,38.18,976700.0,28.1978,28.2348,28.183,28.22,976700.0
2011-11-29 10:25:00,38.18,38.22,38.12,38.12,952100.0,28.22,28.2495,28.1756,28.1756,952100.0
2011-11-29 10:30:00,38.12,38.13,38.06,38.08,454800.0,28.1756,28.183,28.1313,28.1461,454800.0
2011-11-29 10:35:00,38.08,38.09,38.03,38.07,596700.0,28.1461,28.1535,28.1091,28.1387,596700.0
2011-11-29 10:40:00,38.07,38.12,38.06,38.09,367700.0,28.1387,28.1756,28.1313,28.1535,367700.0
2011-11-29 10:45:00,38.09,38.1,37.97,37.99,924900.0,28.1535,28.1609,28.0648,28.0795,924900.0
2011-11-29 10:50:00,37.99,38.05,37.97,37.99,533900.0,28.0795,28.1239,28.0648,28.0795,533900.0
2011-11-29 10:55:00,37.99,38.0,37.91,37.96,549000.0,28.0795,28.0869,28.0204,28.0574,549000.0
2011-11-29 11:00:00,37.95,37.99,37.88,37.9,455600.0,28.05,28.0795,27.9982,28.013,455600.0
2011-11-29 11:05:00,37.89,37.9,37.8,37.85,466200.0,28.0056,28.013,27.9391,27.9761,466200.0
2011-11-29 11:10:00,37.85,37.92,37.85,37.88,485800.0,27.9761,28.0278,27.9761,27.9982,485800.0
2011-11-29 11:15:00,37.89,37.98,37.88,37.96,308900.0,28.0056,28.0722,27.9982,28.0574,308900.0
2011-11-29 11:20:00,37.96,37.98,37.91,37.92,294700.0,28.0574,28.0722,28.0204,28.0278,294700.0
2011-11-29 11:25:00,37.93,38.03,37.93,38.01,640000.0,28.0352,28.1091,28.0352,28.0943,640000.0
2011-11-29 11:30:00,38.01,38.07,38.0,38.03,1638900.0,28.0943,28.1387,28.0869,28.1091,1638900.0
2011-11-29 11:35:00,38.04,38.1,38.04,38.05,592700.0,28.1165,28.1609,28.1165,28.1239,592700.0
2011-11-29 11:40:00,38.06,38.06,37.97,37.97,1806100.0,28.1313,28.1313,28.0648,28.0648,1806100.0
2011-11-29 11:45:00,37.97,38.0,37.96,37.98,266800.0,28.0648,28.0869,28.0574,28.0722,266800.0
2011-11-29 11:50:00,37.98,38.01,37.89,37.9,437200.0,28.0722,28.0943,28.0056,28.013,437200.0
2011-11-29 11:55:00,37.9,37.92,37.87,37.91,445300.0,28.013,28.0278,27.9909,28.0204,445300.0
2011-11-29 12:00:00,37.9,37.96,37.89,37.94,299800.0,28.013,28.0574,28.0056,28.0426,299800.0
2011-11-29 12:05:00,37.94,38.01,37.93,38.0,361200.0,28.0426,28.0943,28.0352,28.0869,361200.0
2011-11-29 12:10:00,38.0,38.01,37.97,37.98,166800.0,28.0869,28.0943,28.0648,28.0722,166800.0
2011-11-29 12:15:00,37.99,38.01,37.96,37.98,446300.0,28.0795,28.0943,28.0574,28.0722,446300.0
2011-11-29 12:20:00,37.98,37.99,37.94,37.94,142700.0,28.0722,28.0795,28.0426,28.0426,142700.0
2011-11-29 12:25:00,37.94,37.98,37.93,37.97,192300.0,28.0426,28.0722,28.0352,28.0648,192300.0
2011-11-29 12:30:00,37.97,37.98,37.95,37.97,415500.0,28.0648,28.0722,28.05,28.0648,415500.0
2011-11-29 12:35:00,37.98,37.99,37.94,37.95,928200.0,28.0722,28.0795,28.0426,28.05,928200.0
2011-11-29 12:40:00,37.95,37.98,37.88,37.89,287900.0,28.05,28.0722,27.9982,28.0056,287900.0
2011-11-29 12:45:00,37.9,37.94,37.84,37.91,772800.0,28.013,28.0426,27.9687,28.0204,772800.0
2011-11-29 12:50:00,37.92,37.94,37.89,37.89,209300.0,28.0278,28.0426,28.0056,28.0056,209300.0
2011-11-29 12:55:00,37.9,37.94,37.88,37.92,227700.0,28.013,28.0426,27.9982,28.0278,227700.0
2011-11-29 13:00:00,37.92,37.92,37.88,37.9,183500.0,28.0278,28.0278,27.9982,28.013,183500.0
2011-11-29 13:05:00,37.89,37.89,37.8,37.82,265600.0,28.0056,28.0056,27.9391,27.9539,265600.0
2011-11-29 13:10:00,37.82,37.86,37.81,37.85,182600.0,27.9539,27.9835,27.9465,27.9761,182600.0
2011-11-29 13:15:00,37.85,37.89,37.84,37.85,158100.0,27.9761,28.0056,27.9687,27.9761,158100.0
2011-11-29 13:20:00,37.84,37.92,37.84,37.91,225200.0,27.9687,28.0278,27.9687,28.0204,225200.0
2011-11-29 13:25:00,37.9,37.91,37.87,37.88,167000.0,28.013,28.0204,27.9909,27.9982,167000.0
2011-11-29 13:30:00,37.88,37.88,37.8,37.8,181100.0,27.9982,27.9982,27.9391,27.9391,181100.0
2011-11-29 13:35:00,37.8,37.87,37.76,37.87,426900.0,27.9391,27.9909,27.9095,27.9909,426900.0
2011-11-29 13:40:00,37.86,37.87,37.83,37.84,167600.0,27.9835,27.9909,27.9613,27.9687,167600.0
2011-11-29 13:45:00,37.84,37.84,37.78,37.79,138800.0,27.9687,27.9687,27.9243,27.9317,138800.0
2011-11-29 13:50:00,37.78,37.8,37.68,37.69,894000.0,27.9243,27.9391,27.8504,27.8578,894000.0
2011-11-29 13:55:00,37.69,37.7,37.66,37.68,205900.0,27.8578,27.8652,27.8356,27.8504,205900.0
2011-11-29 14:00:00,37.68,37.73,37.63,37.72,232200.0,27.8504,27.8874,27.8135,27.88,232200.0
2011-11-29 14:05:00,37.72,37.72,37.68,37.68,242200.0,27.88,27.88,27.8504,27.8504,242200.0
2011-11-29 14:10:00,37.68,37.71,37.66,37.68,302000.0,27.8504,27.8726,27.8356,27.8504,302000.0
2011-11-29 14:15:00,37.68,37.76,37.66,37.76,570000.0,27.8504,27.9095,27.8356,27.9095,570000.0
2011-11-29 14:20:00,37.75,37.78,37.73,37.77,213100.0,27.9022,27.9243,27.8874,27.9169,213100.0
2011-11-29 14:25:00,37.77,37.78,37.74,37.77,225200.0,27.9169,27.9243,27.8948,27.9169,225200.0
2011-11-29 14:30:00,37.77,37.84,37.77,37.81,373100.0,27.9169,27.9687,27.9169,27.9465,373100.0
2011-11-29 14:35:00,37.82,37.82,37.76,37.76,321500.0,27.9539,27.9539,27.9095,27.9095,321500.0
2011-11-29 14:40:00,37.76,37.8,37.75,37.8,178000.0,27.9095,27.9391,27.9022,27.9391,178000.0
2011-11-29 14:45:00,37.79,37.81,37.74,37.74,205700.0,27.9317,27.9465,27.8948,27.8948,205700.0
2011-11-29 14:50:00,37.73,37.74,37.7,37.73,215700.0,27.8874,27.8948,27.8652,27.8874,215700.0
2011-11-29 14:55:00,37.74,37.77,37.71,37.73,164700.0,27.8948,27.9169,27.8726,27.8874,164700.0
2011-11-29 15:00:00,37.73,37.76,37.72,37.76,192100.0,27.8874,27.9095,27.88,27.9095,192100.0
2011-11-29 15:05:00,37.75,37.76,37.69,37.7,253100.0,27.9022,27.9095,27.8578,27.8652,253100.0
2011-11-29 15:10:00,37.69,37.8,37.69,37.78,255200.0,27.8578,27.9391,27.8578,27.9243,255200.0
2011-11-29 15:15:00,37.79,37.85,37.78,37.81,372800.0,27.9317,27.9761,27.9243,27.9465,372800.0
2011-11-29 15:20:00,37.81,37.83,37.78,37.81,313100.0,27.9465,27.9613,27.9243,27.9465,313100.0
2011-11-29 15:25:00,37.81,37.83,37.76,37.76,203100.0,27.9465,27.9613,27.9095,27.9095,203100.0
2011-11-29 15:30:00,37.77,37.83,37.77,37.81,389100.0,27.9169,27.9613,27.9169,27.9465,389100.0
2011-11-29 15:35:00,37.81,37.84,37.72,37.73,397000.0,27.9465,27.9687,27.88,27.8874,397000.0
2011-11-29 15:40:00,37.73,37.76,37.7,37.74,609800.0,27.8874,27.9095,27.8652,27.8948,609800.0
2011-11-29 15:45:00,37.74,37.77,37.71,37.73,781100.0,27.8948,27.9169,27.8726,27.8874,781100.0
2011-11-29 15:50:00,37.73,37.74,37.62,37.71,1532800.0,27.8874,27.8948,27.8061,27.8726,1532800.0
2011-11-29 15:55:00,37.71,37.72,37.63,37.65,3171500.0,27.8726,27.88,27.8135,27.8282,3171500.0
2011-11-30 09:30:00,39.5,39.52,39.39,39.4,3698300.0,29.1956,29.2104,29.1143,29.1217,3698300.0
2011-11-30 09:35:00,39.4,39.42,39.3,39.34,2010700.0,29.1217,29.1365,29.0478,29.0774,2010700.0
2011-11-30 09:40:00,39.34,39.48,39.34,39.47,1745700.0,29.0774,29.1809,29.0774,29.1735,1745700.0
2011-11-30 09:45:00,39.48,39.53,39.46,39.49,1587600.0,29.1809,29.2178,29.1661,29.1882,1587600.0
2011-11-30 09:50:00,39.49,39.54,39.44,39.53,1610700.0,29.1882,29.2252,29.1513,29.2178,1610700.0
2011-11-30 09:55:00,39.53,39.59,39.52,39.54,1341500.0,29.2178,29.2622,29.2104,29.2252,1341500.0
2011-11-30 10:00:00,39.55,39.7,39.55,39.67,1892600.0,29.2326,29.3435,29.2326,29.3213,1892600.0
2011-11-30 10:05:00,39.68,39.68,39.58,39.61,1418600.0,29.3287,29.3287,29.2548,29.2769,1418600.0
2011-11-30 10:10:00,39.6,39.65,39.58,39.6,1053800.0,29.2695,29.3065,29.2548,29.2695,1053800.0
2011-11-30 10:15:00,39.6,39.61,39.53,39.59,1110000.0,29.2695,29.2769,29.2178,29.2622,1110000.0
2011-11-30 10:20:00,39.6,39.66,39.58,39.65,976800.0,29.2695,29.3139,29.2548,29.3065,976800.0
2011-11-30 10:25:00,39.65,39.69,39.62,39.68,854900.0,29.3065,29.3361,29.2843,29.3287,854900.0
2011-11-30 10:30:00,39.67,39.73,39.65,39.71,895600.0,29.3213,29.3656,29.3065,29.3509,895600.0
2011-11-30 10:35:00,39.71,39.81,39.71,39.81,1073000.0,29.3509,29.4248,29.3509,29.4248,1073000.0
2011-11-30 10:40:00,39.81,39.83,39.77,39.77,1684900.0,29.4248,29.4395,29.3952,29.3952,1684900.0
2011-11-30 10:45:00,39.78,39.81,39.73,39.76,1039400.0,29.4026,29.4248,29.3656,29.3878,1039400.0
2011-11-30 10:50:00,39.75,39.82,39.72,39.82,855800.0,29.3804,29.4322,29.3582,29.4322,855800.0
2011-11-30 10:55:00,39.82,39.85,39.81,39.85,775000.0,29.4322,29.4543,29.4248,29.4543,775000.0
2011-11-30 11:00:00,39.84,39.85,39.78,39.78,1103000.0,29.4469,29.4543,29.4026,29.4026,1103000.0
2011-11-30 11:05:00,39.78,39.8,39.75,39.76,1089000.0,29.4026,29.4174,29.3804,29.3878,1089000.0
2011-11-30 11:10:00,39.76,39.77,39.71,39.74,738700.0,29.3878,29.3952,29.3509,29.373,738700.0
2011-11-30 11:15:00,39.74,39.78,39.73,39.76,1138800.0,29.373,29.4026,29.3656,29.3878,1138800.0
2011-11-30 11:20:00,39.76,39.76,39.68,39.69,595200.0,29.3878,29.3878,29.3287,29.3361,595200.0
2011-11-30 11:25:00,39.7,39.71,39.65,39.66,712000.0,29.3435,29.3509,29.3065,29.3139,712000.0
2011-11-30 11:30:00,39.65,39.7,39.63,39.69,534900.0,29.3065,29.3435,29.2917,29.3361,534900.0
2011-11-30 11:35:00,39.68,39.75,39.68,39.74,443400.0,29.3287,29.3804,29.3287,29.373,443400.0
2011-11-30 11:40:00,39.75,39.78,39.7,39.72,516900.0,29.3804,29.4026,29.3435,29.3582,516900.0
2011-11-30 11:45:00,39.72,39.79,39.72,39.77,737200.0,29.3582,29.41,29.3582,29.3952,737200.0
2011-11-30 11:50:00,39.78,39.79,39.71,39.72,365400.0,29.4026,29.41,29.3509,29.3582,365400.0
2011-11-30 11:55:00,39.72,39.72,39.66,39.71,514400.0,29.3582,29.3582,29.3139,29.3509,514400.0
2011-11-30 12:00:00,39.72,39.72,39.66,39.67,246000.0,29.3582,29.3582,29.3139,29.3213,246000.0
2011-11-30 12:05:00,39.66,39.68,39.65,39.68,253500.0,29.3139,29.3287,29.3065,29.3287,253500.0
2011-11-30 12:10:00,39.68,39.7,39.66,39.68,340200.0,29.3287,29.3435,29.3139,29.3287,340200.0
2011-11-30 12:15:00,39.67,39.72,39.67,39.69,618300.0,29.3213,29.3582,29.3213,29.3361,618300.0
2011-11-30 12:20:00,39.68,39.72,39.66,39.7,503100.0,29.3287,29.3582,29.3139,29.3435,503100.0
2011-11-30 12:25:00,39.7,39.72,39.69,39.7,215600.0,29.3435,29.3582,29.3361,29.3435,215600.0
2011-11-30 12:30:00,39.69,39.73,39.69,39.71,264700.0,29.3361,29.3656,29.3361,29.3509,264700.0
2011-11-30 12:35:00,39.71,39.72,39.67,39.68,306600.0,29.3509,29.3582,29.3213,29.3287,306600.0
2011-11-30 12:40:00,39.68,39.7,39.66,39.69,534700.0,29.3287,29.3435,29.3139,29.3361,534700.0
2011-11-30 12:45:00,39.68,39.71,39.68,39.7,299300.0,29.3287,29.3509,29.3287,29.3435,299300.0
2011-11-30 12:50:00,39.69,39.71,39.67,39.71,418200.0,29.3361,29.3509,29.3213,29.3509,418200.0
2011-11-30 12:55:00,39.71,39.72,39.66,39.68,652600.0,29.3509,29.3582,29.3139,29.3287,652600.0
2011-11-30 13:00:00,39.67,39.72,39.67,39.69,296600.0,29.3213,29.3582,29.3213,29.3361,296600.0
2011-11-30 13:05:00,39.7,39.71,39.68,39.7,366000.0,29.3435,29.3509,29.3287,29.3435,366000.0
2011-11-30 13:10:00,39.7,39.73,39.69,39.71,566200.0,29.3435,29.3656,29.3361,29.3509,566200.0
2011-11-30 13:15:00,39.71,39.71,39.64,39.65,470300.0,29.3509,29.3509,29.2991,29.3065,470300.0
2011-11-30 13:20:00,39.65,39.66,39.6,39.62,466200.0,29.3065,29.3139,29.2695,29.2843,466200.0
2011-11-30 13:25:00,39.62,39.62,39.59,39.61,354700.0,29.2843,29.2843,29.2622,29.2769,354700.0
2011-11-30 13:30:00,39.61,39.66,39.6,39.66,271400.0,29.2769,29.3139,29.2695,29.3139,271400.0
2011-11-30 13:35:00,39.65,39.68,39.64,39.64,323700.0,29.3065,29.3287,29.2991,29.2991,323700.0
2011-11-30 13:40:00,39.65,39.65,39.62,39.63,130000.0,29.3065,29.3065,29.2843,29.2917,130000.0
2011-11-30 13:45:00,39.63,39.66,39.62,39.63,320600.0,29.2917,29.3139,29.2843,29.2917,320600.0
2011-11-30 13:50:00,39.63,39.63,39.57,39.58,410900.0,29.2917,29.2917,29.2474,29.2548,410900.0
2011-11-30 13:55:00,39.58,39.6,39.56,39.58,398800.0,29.2548,29.2695,29.24,29.2548,398800.0
2011-11-30 14:00:00,39.58,39.63,39.57,39.62,281900.0,29.2548,29.2917,29.2474,29.2843,281900.0
2011-11-30 14:05:00,39.62,39.64,39.56,39.57,532100.0,29.2843,29.2991,29.24,29.2474,532100.0
2011-11-30 14:10:00,39.57,39.61,39.56,39.6,376800.0,29.2474,29.2769,29.24,29.2695,376800.0
2011-11-30 14:15:00,39.6,39.62,39.59,39.6,416000.0,29.2695,29.2843,29.2622,29.2695,416000.0
2011-11-30 14:20:00,39.61,39.64,39.59,39.62,376200.0,29.2769,29.2991,29.2622,29.2843,376200.0
2011-11-30 14:25:00,39.63,39.67,39.63,39.65,490100.0,29.2917,29.3213,29.2917,29.3065,490100.0
2011-11-30 14:30:00,39.65,39.65,39.62,39.62,327400.0,29.3065,29.3065,29.2843,29.2843,327400.0
2011-11-30 14:35:00,39.63,39.67,39.62,39.64,371500.0,29.2917,29.3213,29.2843,29.2991,371500.0
2011-11-30 14:40:00,39.64,39.67,39.63,39.66,491000.0,29.2991,29.3213,29.2917,29.3139,491000.0
2011-11-30 14:45:00,39.66,39.67,39.56,39.57,486900.0,29.3139,29.3213,29.24,29.2474,486900.0
2011-11-30 14:50:00,39.57,39.62,39.57,39.61,426400.0,29.2474,29.2843,29.2474,29.2769,426400.0
2011-11-30 14:55:00,39.61,39.66,39.58,39.65,528300.0,29.2769,29.3139,29.2548,29.3065,528300.0
2011-11-30 15:00:00,39.65,39.66,39.62,39.65,523000.0,29.3065,29.3139,29.2843,29.3065,523000.0
2011-11-30 15:05:00,39.65,39.7,39.64,39.69,694600.0,29.3065,29.3435,29.2991,29.3361,694600.0
2011-11-30 15:10:00,39.69,39.76,39.69,39.74,677100.0,29.3361,29.3878,29.3361,29.373,677100.0
2011-11-30 15:15:00,39.74,39.75,39.72,39.74,393000.0,29.373,29.3804,29.3582,29.373,393000.0
2011-11-30 15:20:00,39.74,39.77,39.72,39.72,514400.0,29.373,29.3952,29.3582,29.3582,514400.0
2011-11-30 15:25:00,39.72,39.76,39.71,39.76,445500.0,29.3582,29.3878,29.3509,29.3878,445500.0
2011-11-30 15:30:00,39.75,39.81,39.74,39.79,691300.0,29.3804,29.4248,29.373,29.41,691300.0
2011-11-30 15:35:00,39.8,39.81,39.79,39.8,714400.0,29.4174,29.4248,29.41,29.4174,714400.0
2011-11-30 15:40:00,39.8,39.91,39.8,39.91,2115400.0,29.4174,29.4987,29.4174,29.4987,2115400.0
2011-11-30 15:45:00,39.91,39.93,39.86,39.91,2522600.0,29.4987,29.5135,29.4617,29.4987,2522600.0
2011-11-30 15:50:00,39.91,39.97,39.9,39.96,4596800.0,29.4987,29.543,29.4913,29.5356,4596800.0
2011-11-30 15:55:00,39.97,40.07,39.93,40.02,14002600.0,29.543,29.6169,29.5135,29.58,14002600.0
2011-12-01 09:30:00,40.03,40.05,39.94,40.04,1486600.0,29.5874,29.6022,29.5209,29.5948,1486600.0
2011-12-01 09:35:00,40.04,40.04,39.96,39.97,811500.0,29.5948,29.5948,29.5356,29.543,811500.0
2011-12-01 09:40:00,39.97,40.07,39.96,40.06,1099300.0,29.543,29.6169,29.5356,29.6095,1099300.0
2011-12-01 09:45:00,40.05,40.15,40.02,40.14,1394200.0,29.6022,29.6761,29.58,29.6687,1394200.0
2011-12-01 09:50:00,40.14,40.21,40.13,40.19,1115600.0,29.6687,29.7204,29.6613,29.7056,1115600.0
2011-12-01 09:55:00,40.18,40.27,40.17,40.23,1614000.0,29.6982,29.7648,29.6909,29.7352,1614000.0
2011-12-01 10:00:00,40.23,40.35,40.16,40.33,1952000.0,29.7352,29.8239,29.6835,29.8091,1952000.0
2011-12-01 10:05:00,40.33,40.34,40.27,40.31,1015500.0,29.8091,29.8165,29.7648,29.7943,1015500.0
2011-12-01 10:10:00,40.31,40.32,40.22,40.23,782800.0,29.7943,29.8017,29.7278,29.7352,782800.0
2011-12-01 10:15:00,40.23,40.25,40.2,40.21,557700.0,29.7352,29.75,29.713,29.7204,557700.0
2011-12-01 10:20:00,40.22,40.24,40.18,40.21,774700.0,29.7278,29.7426,29.6982,29.7204,774700.0
2011-12-01 10:25:00,40.22,40.27,40.22,40.25,482100.0,29.7278,29.7648,29.7278,29.75,482100.0
2011-12-01 10:30:00,40.24,40.25,40.18,40.22,772000.0,29.7426,29.75,29.6982,29.7278,772000.0
2011-12-01 10:35:00,40.22,40.22,40.1,40.11,666600.0,29.7278,29.7278,29.6391,29.6465,666600.0
2011-12-01 10:40:00,40.1,40.1,40.03,40.05,985600.0,29.6391,29.6391,29.5874,29.6022,985600.0
2011-12-01 10:45:00,40.05,40.09,40.0,40.01,787200.0,29.6022,29.6317,29.5652,29.5726,787200.0
2011-12-01 10:50:00,40.01,40.07,40.01,40.03,272200.0,29.5726,29.6169,29.5726,29.5874,272200.0
2011-12-01 10:55:00,40.02,40.04,39.99,40.02,453900.0,29.58,29.5948,29.5578,29.58,453900.0
2011-12-01 11:00:00,40.02,40.07,40.01,40.06,266100.0,29.58,29.6169,29.5726,29.6095,266100.0
2011-12-01 11:05:00,40.07,40.1,40.06,40.07,391000.0,29.6169,29.6391,29.6095,29.6169,391000.0
2011-12-01 11:10:00,40.06,40.06,39.92,39.93,835000.0,29.6095,29.6095,29.5061,29.5135,835000.0
2011-12-01 11:15:00,39.93,39.95,39.86,39.9,547900.0,29.5135,29.5282,29.4617,29.4913,547900.0
2011-12-01 11:20:00,39.9,39.93,39.88,39.93,459400.0,29.4913,29.5135,29.4765,29.5135,459400.0
2011-12-01 11:25:00,39.92,39.93,39.87,39.88,472300.0,29.5061,29.5135,29.4691,29.4765,472300.0
2011-12-01 11:30:00,39.88,39.9,39.81,39.89,585000.0,29.4765,29.4913,29.4248,29.4839,585000.0
2011-12-01 11:35:00,39.89,39.89,39.82,39.89,313700.0,29.4839,29.4839,29.4322,29.4839,313700.0
2011-12-01 11:40:00,39.88,39.95,39.88,39.93,307100.0,29.4765,29.5282,29.4765,29.5135,307100.0
2011-12-01 11:45:00,39.94,39.97,39.91,39.94,235500.0,29.5209,29.543,29.4987,29.5209,235500.0
2011-12-01 11:50:00,39.94,40.02,39.94,40.01,334900.0,29.5209,29.58,29.5209,29.5726,334900.0
2011-12-01 11:55:00,40.01,40.03,40.0,40.03,382300.0,29.5726,29.5874,29.5652,29.5874,382300.0
2011-12-01 12:00:00,40.03,40.04,39.97,39.99,198400.0,29.5874,29.5948,29.543,29.5578,198400.0
2011-12-01 12:05:00,39.99,40.03,39.99,40.0,208900.0,29.5578,29.5874,29.5578,29.5652,208900.0
2011-12-01 12:10:00,40.0,40.01,39.95,39.98,140200.0,29.5652,29.5726,29.5282,29.5504,140200.0
2011-12-01 12:15:00,39.98,39.99,39.95,39.97,114300.0,29.5504,29.5578,29.5282,29.543,114300.0
2011-12-01 12:20:00,39.98,40.04,39.96,40.03,140500.0,29.5504,29.5948,29.5356,29.5874,140500.0
2011-12-01 12:25:00,40.03,40.05,40.01,40.05,237600.0,29.5874,29.6022,29.5726,29.6022,237600.0
2011-12-01 12:30:00,40.05,40.08,40.03,40.07,217400.0,29.6022,29.6243,29.5874,29.6169,217400.0
2011-12-01 12:35:00,40.06,40.07,40.0,40.0,121000.0,29.6095,29.6169,29.5652,29.5652,121000.0
2011-12-01 12:40:00,40.0,40.01,39.94,39.95,146000.0,29.5652,29.5726,29.5209,29.5282,146000.0
2011-12-01 12:45:00,39.96,39.98,39.92,39.94,312500.0,29.5356,29.5504,29.5061,29.5209,312500.0
2011-12-01 12:50:00,39.94,39.95,39.9,39.94,380400.0,29.5209,29.5282,29.4913,29.5209,380400.0
2011-12-01 12:55:00,39.94,39.95,39.82,39.84,250500.0,29.5209,29.5282,29.4322,29.4469,250500.0
2011-12-01 13:00:00,39.84,39.9,39.81,39.89,383100.0,29.4469,29.4913,29.4248,29.4839,383100.0
2011-12-01 13:05:00,39.89,39.9,39.87,39.89,308500.0,29.4839,29.4913,29.4691,29.4839,308500.0
2011-12-01 13:10:00,39.88,39.96,39.88,39.94,260200.0,29.4765,29.5356,29.4765,29.5209,260200.0
2011-12-01 13:15:00,39.94,39.97,39.92,39.97,73300.0,29.5209,29.543,29.5061,29.543,73300.0
2011-12-01 13:20:00,39.97,39.99,39.95,39.97,188800.0,29.543,29.5578,29.5282,29.543,188800.0
2011-12-01 13:25:00,39.97,40.01,39.97,40.0,143400.0,29.543,29.5726,29.543,29.5652,143400.0
2011-12-01 13:30:00,40.0,40.03,39.99,40.01,108200.0,29.5652,29.5874,29.5578,29.5726,108200.0
2011-12-01 13:35:00,40.0,40.02,39.98,39.98,74900.0,29.5652,29.58,29.5504,29.5504,74900.0
2011-12-01 13:40:00,39.98,40.08,39.98,40.06,306300.0,29.5504,29.6243,29.5504,29.6095,306300.0
2011-12-01 13:45:00,40.05,40.09,40.03,40.09,310600.0,29.6022,29.6317,29.5874,29.6317,310600.0
2011-12-01 13:50:00,40.09,40.1,40.06,40.06,182800.0,29.6317,29.6391,29.6095,29.6095,182800.0
2011-12-01 13:55:00,40.06,40.12,40.05,40.11,211200.0,29.6095,29.6539,29.6022,29.6465,211200.0
2011-12-01 14:00:00,40.11,40.11,40.06,40.07,281400.0,29.6465,29.6465,29.6095,29.6169,281400.0
2011-12-01 14:05:00,40.07,40.09,40.03,40.05,246200.0,29.6169,29.6317,29.5874,29.6022,246200.0
2011-12-01 14:10:00,40.05,40.07,40.01,40.02,154800.0,29.6022,29.6169,29.5726,29.58,154800.0
2011-12-01 14:15:00,40.02,40.04,39.99,39.99,222200.0,29.58,29.5948,29.5578,29.5578,222200.0
2011-12-01 14:20:00,40.0,40.05,39.99,40.02,227300.0,29.5652,29.6022,29.5578,29.58,227300.0
2011-12-01 14:25:00,40.03,40.07,40.02,40.04,195300.0,29.5874,29.6169,29.58,29.5948,195300.0
2011-12-01 14:30:00,40.04,40.04,39.99,40.0,482800.0,29.5948,29.5948,29.5578,29.5652,482800.0
2011-12-01 14:35:00,40.01,40.03,39.99,40.01,308600.0,29.5726,29.5874,29.5578,29.5726,308600.0
2011-12-01 14:40:00,40.02,40.03,39.96,39.99,337800.0,29.58,29.5874,29.5356,29.5578,337800.0
2011-12-01 14:45:00,39.99,40.07,39.99,40.05,145400.0,29.5578,29.6169,29.5578,29.6022,145400.0
2011-12-01 14:50:00,40.06,40.07,40.01,40.05,190100.0,29.6095,29.6169,29.5726,29.6022,190100.0
2011-12-01 14:55:00,40.04,40.06,40.0,40.02,245100.0,29.5948,29.6095,29.5652,29.58,245100.0
2011-12-01 15:00:00,40.01,40.03,40.0,40.01,282900.0,29.5726,29.5874,29.5652,29.5726,282900.0
2011-12-01 15:05:00,40.01,40.04,39.94,39.94,306500.0,29.5726,29.5948,29.5209,29.5209,306500.0
2011-12-01 15:10:00,39.94,40.0,39.94,39.99,206200.0,29.5209,29.5652,29.5209,29.5578,206200.0
2011-12-01 15:15:00,40.0,40.01,39.97,39.97,358500.0,29.5652,29.5726,29.543,29.543,358500.0
2011-12-01 15:20:00,39.98,40.0,39.95,39.97,489800.0,29.5504,29.5652,29.5282,29.543,489800.0
2011-12-01 15:25:00,39.97,40.05,39.97,40.04,179300.0,29.543,29.6022,29.543,29.5948,179300.0
2011-12-01 15:30:00,40.05,40.05,39.98,39.98,257600.0,29.6022,29.6022,29.5504,29.5504,257600.0
2011-12-01 15:35:00,39.99,40.02,39.97,39.97,307500.0,29.5578,29.58,29.543,29.543,307500.0
2011-12-01 15:40:00,39.97,39.98,39.93,39.93,796600.0,29.543,29.5504,29.5135,29.5135,796600.0
2011-12-01 15:45:00,39.93,39.94,39.87,39.93,1551000.0,29.5135,29.5209,29.4691,29.5135,1551000.0
2011-12-01 15:50:00,39.92,39.97,39.89,39.92,1124900.0,29.5061,29.543,29.4839,29.5061,1124900.0
2011-12-01 15:55:00,39.91,39.92,39.86,39.91,2282500.0,29.4987,29.5061,29.4617,29.4987,2282500.0
2011-12-02 09:30:00,40.39,40.39,40.25,40.32,1016600.0,29.8535,29.8535,29.75,29.8017,1016600.0
2011-12-02 09:35:00,40.32,40.35,40.26,40.26,1185300.0,29.8017,29.8239,29.7574,29.7574,1185300.0
2011-12-02 09:40:00,40.26,40.27,40.16,40.18,689300.0,29.7574,29.7648,29.6835,29.6982,689300.0
2011-12-02 09:45:00,40.18,40.25,40.13,40.2,1127200.0,29.6982,29.75,29.6613,29.713,1127200.0
2011-12-02 09:50:00,40.2,40.27,40.18,40.25,554600.0,29.713,29.7648,29.6982,29.75,554600.0
2011-12-02 09:55:00,40.25,40.3,40.24,40.3,448100.0,29.75,29.7869,29.7426,29.7869,448100.0
2011-12-02 10:00:00,40.29,40.37,40.29,40.34,1207400.0,29.7795,29.8387,29.7795,29.8165,1207400.0
2011-12-02 10:05:00,40.34,40.36,40.3,40.3,678100.0,29.8165,29.8313,29.7869,29.7869,678100.0
2011-12-02 10:10:00,40.3,40.37,40.29,40.34,835700.0,29.7869,29.8387,29.7795,29.8165,835700.0
2011-12-02 10:15:00,40.35,40.4,40.34,40.39,730900.0,29.8239,29.8609,29.8165,29.8535,730900.0
2011-12-02 10:20:00,40.38,40.43,40.34,40.37,595400.0,29.8461,29.883,29.8165,29.8387,595400.0
2011-12-02 10:25:00,40.37,40.4,40.34,40.37,304500.0,29.8387,29.8609,29.8165,29.8387,304500.0
2011-12-02 10:30:00,40.37,40.4,40.34,40.38,1630800.0,29.8387,29.8609,29.8165,29.8461,1630800.0
2011-12-02 10:35:00,40.38,40.39,40.31,40.33,522100.0,29.8461,29.8535,29.7943,29.8091,522100.0
2011-12-02 10:40:00,40.32,40.33,40.26,40.27,637300.0,29.8017,29.8091,29.7574,29.7648,637300.0
2011-12-02 10:45:00,40.27,40.29,40.24,40.26,554700.0,29.7648,29.7795,29.7426,29.7574,554700.0
2011-12-02 10:50:00,40.27,40.33,40.24,40.32,448100.0,29.7648,29.8091,29.7426,29.8017,448100.0
2011-12-02 10:55:00,40.32,40.34,40.28,40.29,779600.0,29.8017,29.8165,29.7722,29.7795,779600.0
2011-12-02 11:00:00,40.28,40.31,40.18,40.19,484800.0,29.7722,29.7943,29.6982,29.7056,484800.0
2011-12-02 11:05:00,40.18,40.19,40.13,40.15,778700.0,29.6982,29.7056,29.6613,29.6761,778700.0
2011-12-02 11:10:00,40.14,40.15,40.1,40.11,601800.0,29.6687,29.6761,29.6391,29.6465,601800.0
2011-12-02 11:15:00,40.1,40.14,40.06,40.13,542700.0,29.6391,29.6687,29.6095,29.6613,542700.0
2011-12-02 11:20:00,40.13,40.15,40.11,40.13,343300.0,29.6613,29.6761,29.6465,29.6613,343300.0
2011-12-02 11:25:00,40.13,40.18,40.08,40.17,488700.0,29.6613,29.6982,29.6243,29.6909,488700.0
2011-12-02 11:30:00,40.17,40.24,40.14,40.17,587200.0,29.6909,29.7426,29.6687,29.6909,587200.0
2011-12-02 11:35:00,40.17,40.2,40.09,40.15,633200.0,29.6909,29.713,29.6317,29.6761,633200.0
2011-12-02 11:40:00,40.15,40.16,40.04,40.04,365800.0,29.6761,29.6835,29.5948,29.5948,365800.0
2011-12-02 11:45:00,40.04,40.07,39.93,39.93,380500.0,29.5948,29.6169,29.5135,29.5135,380500.0
2011-12-02 11:50:00,39.92,40.01,39.91,40.01,237000.0,29.5061,29.5726,29.4987,29.5726,237000.0
2011-12-02 11:55:00,40.0,40.02,39.99,39.99,211000.0,29.5652,29.58,29.5578,29.5578,211000.0
2011-12-02 12:00:00,39.99,40.0,39.91,39.94,148700.0,29.5578,29.5652,29.4987,29.5209,148700.0
2011-12-02 12:05:00,39.95,40.01,39.92,39.93,401100.0,29.5282,29.5726,29.5061,29.5135,401100.0
2011-12-02 12:10:00,39.94,39.96,39.9,39.91,295400.0,29.5209,29.5356,29.4913,29.4987,295400.0
2011-12-02 12:15:00,39.91,39.95,39.88,39.95,228000.0,29.4987,29.5282,29.4765,29.5282,228000.0
2011-12-02 12:20:00,39.95,40.01,39.94,39.98,88300.0,29.5282,29.5726,29.5209,29.5504,88300.0
2011-12-02 12:25:00,39.98,40.01,39.95,39.95,97000.0,29.5504,29.5726,29.5282,29.5282,97000.0
2011-12-02 12:30:00,39.95,39.98,39.92,39.97,134500.0,29.5282,29.5504,29.5061,29.543,134500.0
2011-12-02 12:35:00,39.98,39.98,39.93,39.98,264700.0,29.5504,29.5504,29.5135,29.5504,264700.0
2011-12-02 12:40:00,39.98,40.0,39.95,39.95,244300.0,29.5504,29.5652,29.5282,29.5282,244300.0
2011-12-02 12:45:00,39.95,40.02,39.91,40.01,170000.0,29.5282,29.58,29.4987,29.5726,170000.0
2011-12-02 12:50:00,40.01,40.03,39.99,40.02,76200.0,29.5726,29.5874,29.5578,29.58,76200.0
2011-12-02 12:55:00,40.03,40.03,39.99,39.99,44200.0,29.5874,29.5874,29.5578,29.5578,44200.0
2011-12-02 13:00:00,39.99,39.99,39.95,39.97,151800.0,29.5578,29.5578,29.5282,29.543,151800.0
2011-12-02 13:05:00,39.97,39.99,39.9,39.91,235600.0,29.543,29.5578,29.4913,29.4987,235600.0
2011-12-02 13:10:00,39.92,39.93,39.85,39.85,673800.0,29.5061,29.5135,29.4543,29.4543,673800.0
2011-12-02 13:15:00,39.84,39.92,39.83,39.89,206300.0,29.4469,29.5061,29.4395,29.4839,206300.0
2011-12-02 13:20:00,39.9,39.95,39.89,39.91,343600.0,29.4913,29.5282,29.4839,29.4987,343600.0
2011-12-02 13:25:00,39.92,39.93,39.91,39.91,137000.0,29.5061,29.5135,29.4987,29.4987,137000.0
2011-12-02 13:30:00,39.91,39.92,39.88,39.88,364700.0,29.4987,29.5061,29.4765,29.4765,364700.0
2011-12-02 13:35:00,39.88,39.9,39.88,39.88,132600.0,29.4765,29.4913,29.4765,29.4765,132600.0
2011-12-02 13:40:00,39.89,39.92,39.86,39.87,166400.0,29.4839,29.5061,29.4617,29.4691,166400.0
2011-12-02 13:45:00,39.88,39.97,39.88,39.93,376800.0,29.4765,29.543,29.4765,29.5135,376800.0
2011-12-02 13:50:00,39.94,39.95,39.87,39.88,203600.0,29.5209,29.5282,29.4691,29.4765,203600.0
2011-12-02 13:55:00,39.89,39.93,39.88,39.93,161600.0,29.4839,29.5135,29.4765,29.5135,161600.0
2011-12-02 14:00:00,39.93,39.95,39.87,39.87,168700.0,29.5135,29.5282,29.4691,29.4691,168700.0
2011-12-02 14:05:00,39.87,39.88,39.81,39.88,418900.0,29.4691,29.4765,29.4248,29.4765,418900.0
2011-12-02 14:10:00,39.88,39.95,39.87,39.93,427700.0,29.4765,29.5282,29.4691,29.5135,427700.0
2011-12-02 14:15:00,39.92,39.93,39.87,39.92,779300.0,29.5061,29.5135,29.4691,29.5061,779300.0
2011-12-02 14:20:00,39.92,39.95,39.89,39.95,108800.0,29.5061,29.5282,29.4839,29.5282,108800.0
2011-12-02 14:25:00,39.95,39.96,39.92,39.95,171700.0,29.5282,29.5356,29.5061,29.5282,171700.0
2011-12-02 14:30:00,39.94,39.95,39.88,39.89,278800.0,29.5209,29.5282,29.4765,29.4839,278800.0
2011-12-02 14:35:00,39.89,39.9,39.86,39.88,197400.0,29.4839,29.4913,29.4617,29.4765,197400.0
2011-12-02 14:40:00,39.88,39.89,39.83,39.85,1984800.0,29.4765,29.4839,29.4395,29.4543,1984800.0
2011-12-02 14:45:00,39.85,39.89,39.84,39.84,575700.0,29.4543,29.4839,29.4469,29.4469,575700.0
2011-12-02 14:50:00,39.84,39.86,39.83,39.84,650400.0,29.4469,29.4617,29.4395,29.4469,650400.0
2011-12-02 14:55:00,39.84,39.84,39.75,39.76,724000.0,29.4469,29.4469,29.3804,29.3878,724000.0
2011-12-02 15:00:00,39.76,39.86,39.75,39.82,1042900.0,29.3878,29.4617,29.3804,29.4322,1042900.0
2011-12-02 15:05:00,39.82,39.83,39.78,39.8,642700.0,29.4322,29.4395,29.4026,29.4174,642700.0
2011-12-02 15:10:00,39.8,39.88,39.8,39.87,288800.0,29.4174,29.4765,29.4174,29.4691,288800.0
2011-12-02 15:15:00,39.87,39.93,39.87,39.88,562100.0,29.4691,29.5135,29.4691,29.4765,562100.0
2011-12-02 15:20:00,39.88,39.91,39.86,39.9,374500.0,29.4765,29.4987,29.4617,29.4913,374500.0
2011-12-02 15:25:00,39.89,39.92,39.85,39.89,671700.0,29.4839,29.5061,29.4543,29.4839,671700.0
2011-12-02 15:30:00,39.89,39.9,39.84,39.87,498900.0,29.4839,29.4913,29.4469,29.4691,498900.0
2011-12-02 15:35:00,39.87,39.94,39.86,39.92,722900.0,29.4691,29.5209,29.4617,29.5061,722900.0
2011-12-02 15:40:00,39.92,39.94,39.85,39.85,588900.0,29.5061,29.5209,29.4543,29.4543,588900.0
2011-12-02 15:45:00,39.84,39.85,39.79,39.8,1211700.0,29.4469,29.4543,29.41,29.4174,1211700.0
2011-12-02 15:50:00,39.8,39.86,39.78,39.81,1102900.0,29.4174,29.4617,29.4026,29.4248,1102900.0
2011-12-02 15:55:00,39.81,39.86,39.78,39.78,2175100.0,29.4248,29.4617,29.4026,29.4026,2175100.0
2011-12-05 09:30:00,40.5,40.51,40.43,40.47,991400.0,29.9348,29.9422,29.883,29.9126,991400.0
2011-12-05 09:35:00,40.47,40.5,40.4,40.43,921300.0,29.9126,29.9348,29.8609,29.883,921300.0
2011-12-05 09:40:00,40.43,40.44,40.39,40.4,691700.0,29.883,29.8904,29.8535,29.8609,691700.0
2011-12-05 09:45:00,40.41,40.46,40.41,40.43,700200.0,29.8682,29.9052,29.8682,29.883,700200.0
2011-12-05 09:50:00,40.42,40.51,40.41,40.49,1012900.0,29.8756,29.9422,29.8682,29.9274,1012900.0
2011-12-05 09:55:00,40.49,40.55,40.43,40.44,1429200.0,29.9274,29.9717,29.883,29.8904,1429200.0
2011-12-05 10:00:00,40.44,40.49,40.36,40.45,3597500.0,29.8904,29.9274,29.8313,29.8978,3597500.0
2011-12-05 10:05:00,40.45,40.45,40.38,40.43,1039900.0,29.8978,29.8978,29.8461,29.883,1039900.0
2011-12-05 10:10:00,40.44,40.49,40.41,40.48,998400.0,29.8904,29.9274,29.8682,29.92,998400.0
2011-12-05 10:15:00,40.49,40.49,40.41,40.48,413200.0,29.9274,29.9274,29.8682,29.92,413200.0
2011-12-05 10:20:00,40.48,40.52,40.46,40.5,677600.0,29.92,29.9495,29.9052,29.9348,677600.0
2011-12-05 10:25:00,40.5,40.56,40.47,40.52,749000.0,29.9348,29.9791,29.9126,29.9495,749000.0
2011-12-05 10:30:00,40.53,40.57,40.51,40.52,607800.0,29.9569,29.9865,29.9422,29.9495,607800.0
2011-12-05 10:35:00,40.52,40.57,40.52,40.54,778100.0,29.9495,29.9865,29.9495,29.9643,778100.0
2011-12-05 10:40:00,40.54,40.57,40.53,40.55,982500.0,29.9643,29.9865,29.9569,29.9717,982500.0
2011-12-05 10:45:00,40.55,40.57,40.5,40.51,475500.0,29.9717,29.9865,29.9348,29.9422,475500.0
2011-12-05 10:50:00,40.51,40.56,40.5,40.51,687500.0,29.9422,29.9791,29.9348,29.9422,687500.0
2011-12-05 10:55:00,40.5,40.51,40.46,40.49,681200.0,29.9348,29.9422,29.9052,29.9274,681200.0
2011-12-05 11:00:00,40.49,40.5,40.46,40.47,417600.0,29.9274,29.9348,29.9052,29.9126,417600.0
2011-12-05 11:05:00,40.48,40.49,40.46,40.49,410300.0,29.92,29.9274,29.9052,29.9274,410300.0
2011-12-05 11:10:00,40.5,40.5,40.46,40.49,292900.0,29.9348,29.9348,29.9052,29.9274,292900.0
2011-12-05 11:15:00,40.5,40.52,40.48,40.51,349600.0,29.9348,29.9495,29.92,29.9422,349600.0
2011-12-05 11:20:00,40.51,40.51,40.42,40.43,312400.0,29.9422,29.9422,29.8756,29.883,312400.0
2011-12-05 11:25:00,40.43,40.47,40.41,40.46,654400.0,29.883,29.9126,29.8682,29.9052,654400.0
2011-12-05 11:30:00,40.46,40.47,40.41,40.42,470800.0,29.9052,29.9126,29.8682,29.8756,470800.0
2011-12-05 11:35:00,40.42,40.46,40.41,40.46,717400.0,29.8756,29.9052,29.8682,29.9052,717400.0
2011-12-05 11:40:00,40.45,40.46,40.41,40.44,249300.0,29.8978,29.9052,29.8682,29.8904,249300.0
2011-12-05 11:45:00,40.44,40.45,40.42,40.43,172200.0,29.8904,29.8978,29.8756,29.883,172200.0
2011-12-05 11:50:00,40.43,40.45,40.41,40.44,291100.0,29.883,29.8978,29.8682,29.8904,291100.0
2011-12-05 11:55:00,40.44,40.45,40.39,40.4,416000.0,29.8904,29.8978,29.8535,29.8609,416000.0
2011-12-05 12:00:00,40.4,40.42,40.38,40.4,272500.0,29.8609,29.8756,29.8461,29.8609,272500.0
2011-12-05 12:05:00,40.41,40.47,40.41,40.45,377900.0,29.8682,29.9126,29.8682,29.8978,377900.0
2011-12-05 12:10:00,40.45,40.46,40.42,40.44,242600.0,29.8978,29.9052,29.8756,29.8904,242600.0
2011-12-05 12:15:00,40.45,40.46,40.43,40.44,183800.0,29.8978,29.9052,29.883,29.8904,183800.0
2011-12-05 12:20:00,40.45,40.46,40.43,40.45,198500.0,29.8978,29.9052,29.883,29.8978,198500.0
2011-12-05 12:25:00,40.45,40.48,40.44,40.47,561000.0,29.8978,29.92,29.8904,29.9126,561000.0
2011-12-05 12:30:00,40.47,40.52,40.46,40.52,622600.0,29.9126,29.9495,29.9052,29.9495,622600.0
2011-12-05 12:35:00,40.51,40.53,40.49,40.49,206200.0,29.9422,29.9569,29.9274,29.9274,206200.0
2011-12-05 12:40:00,40.5,40.52,40.48,40.52,187600.0,29.9348,29.9495,29.92,29.9495,187600.0
2011-12-05 12:45:00,40.52,40.55,40.52,40.54,192200.0,29.9495,29.9717,29.9495,29.9643,192200.0
2011-12-05 12:50:00,40.54,40.58,40.52,40.57,791600.0,29.9643,29.9939,29.9495,29.9865,791600.0
2011-12-05 12:55:00,40.58,40.59,40.56,40.57,396400.0,29.9939,30.0013,29.9791,29.9865,396400.0
2011-12-05 13:00:00,40.56,40.58,40.54,40.54,192700.0,29.9791,29.9939,29.9643,29.9643,192700.0
2011-12-05 13:05:00,40.54,40.56,40.53,40.55,120100.0,29.9643,29.9791,29.9569,29.9717,120100.0
2011-12-05 13:10:00,40.55,40.55,40.51,40.51,144400.0,29.9717,29.9717,29.9422,29.9422,144400.0
2011-12-05 13:15:00,40.51,40.52,40.5,40.51,214500.0,29.9422,29.9495,29.9348,29.9422,214500.0
2011-12-05 13:20:00,40.51,40.52,40.49,40.52,694900.0,29.9422,29.9495,29.9274,29.9495,694900.0
2011-12-05 13:25:00,40.51,40.52,40.5,40.51,251900.0,29.9422,29.9495,29.9348,29.9422,251900.0
2011-12-05 13:30:00,40.51,40.52,40.5,40.51,124200.0,29.9422,29.9495,29.9348,29.9422,124200.0
2011-12-05 13:35:00,40.51,40.54,40.5,40.5,304900.0,29.9422,29.9643,29.9348,29.9348,304900.0
2011-12-05 13:40:00,40.5,40.51,40.37,40.4,817400.0,29.9348,29.9422,29.8387,29.8609,817400.0
2011-12-05 13:45:00,40.4,40.44,40.29,40.3,988100.0,29.8609,29.8904,29.7795,29.7869,988100.0
2011-12-05 13:50:00,40.3,40.34,40.27,40.3,511800.0,29.7869,29.8165,29.7648,29.7869,511800.0
2011-12-05 13:55:00,40.29,40.35,40.28,40.31,599300.0,29.7795,29.8239,29.7722,29.7943,599300.0
2011-12-05 14:00:00,40.31,40.32,40.24,40.26,575900.0,29.7943,29.8017,29.7426,29.7574,575900.0
2011-12-05 14:05:00,40.25,40.26,40.15,40.18,1209200.0,29.75,29.7574,29.6761,29.6982,1209200.0
2011-12-05 14:10:00,40.17,40.24,40.17,40.21,318300.0,29.6909,29.7426,29.6909,29.7204,318300.0
2011-12-05 14:15:00,40.2,40.28,40.14,40.28,489500.0,29.713,29.7722,29.6687,29.7722,489500.0
2011-12-05 14:20:00,40.28,40.29,40.21,40.21,324200.0,29.7722,29.7795,29.7204,29.7204,324200.0
2011-12-05 14:25:00,40.22,40.27,40.18,40.25,512000.0,29.7278,29.7648,29.6982,29.75,512000.0
2011-12-05 14:30:00,40.25,40.28,40.23,40.27,562100.0,29.75,29.7722,29.7352,29.7648,562100.0
2011-12-05 14:35:00,40.28,40.33,40.26,40.31,686700.0,29.7722,29.8091,29.7574,29.7943,686700.0
2011-12-05 14:40:00,40.31,40.34,40.29,40.31,211600.0,29.7943,29.8165,29.7795,29.7943,211600.0
2011-12-05 14:45:00,40.3,40.33,40.28,40.33,169700.0,29.7869,29.8091,29.7722,29.8091,169700.0
2011-12-05 14:50:00,40.33,40.36,40.31,40.34,865100.0,29.8091,29.8313,29.7943,29.8165,865100.0
2011-12-05 14:55:00,40.35,40.39,40.34,40.37,567100.0,29.8239,29.8535,29.8165,29.8387,567100.0
2011-12-05 15:00:00,40.37,40.41,40.32,40.4,1118900.0,29.8387,29.8682,29.8017,29.8609,1118900.0
2011-12-05 15:05:00,40.4,40.42,40.19,40.24,2385400.0,29.8609,29.8756,29.7056,29.7426,2385400.0
2011-12-05 15:10:00,40.24,40.28,40.2,40.2,638500.0,29.7426,29.7722,29.713,29.713,638500.0
2011-12-05 15:15:00,40.21,40.24,40.12,40.21,948700.0,29.7204,29.7426,29.6539,29.7204,948700.0
2011-12-05 15:20:00,40.21,40.25,40.17,40.21,448100.0,29.7204,29.75,29.6909,29.7204,448100.0
2011-12-05 15:25:00,40.2,40.26,40.15,40.18,523700.0,29.713,29.7574,29.6761,29.6982,523700.0
2011-12-05 15:30:00,40.18,40.26,40.17,40.23,380900.0,29.6982,29.7574,29.6909,29.7352,380900.0
2011-12-05 15:35:00,40.24,40.25,40.18,40.21,374400.0,29.7426,29.75,29.6982,29.7204,374400.0
2011-12-05 15:40:00,40.21,40.27,40.17,40.25,568400.0,29.7204,29.7648,29.6909,29.75,568400.0
2011-12-05 15:45:00,40.25,40.34,40.23,40.32,1260000.0,29.75,29.8165,29.7352,29.8017,1260000.0
2011-12-05 15:50:00,40.32,40.38,40.26,40.38,1282200.0,29.8017,29.8461,29.7574,29.8461,1282200.0
2011-12-05 15:55:00,40.38,40.42,40.28,40.41,4009900.0,29.8461,29.8756,29.7722,29.8682,4009900.0
2011-12-06 09:30:00,39.86,39.92,39.82,39.87,2142800.0,29.4617,29.5061,29.4322,29.4691,2142800.0
2011-12-06 09:35:00,39.87,39.93,39.85,39.86,1397300.0,29.4691,29.5135,29.4543,29.4617,1397300.0
2011-12-06 09:40:00,39.86,39.87,39.73,39.74,748900.0,29.4617,29.4691,29.3656,29.373,748900.0
2011-12-06 09:45:00,39.74,39.74,39.65,39.67,336700.0,29.373,29.373,29.3065,29.3213,336700.0
2011-12-06 09:50:00,39.67,39.71,39.65,39.68,755200.0,29.3213,29.3509,29.3065,29.3287,755200.0
2011-12-06 09:55:00,39.68,39.78,39.67,39.75,1011700.0,29.3287,29.4026,29.3213,29.3804,1011700.0
2011-12-06 10:00:00,39.74,39.87,39.74,39.8,1019800.0,29.373,29.4691,29.373,29.4174,1019800.0
2011-12-06 10:05:00,39.8,39.82,39.74,39.75,856300.0,29.4174,29.4322,29.373,29.3804,856300.0
2011-12-06 10:10:00,39.75,39.77,39.68,39.76,537100.0,29.3804,29.3952,29.3287,29.3878,537100.0
2011-12-06 10:15:00,39.77,39.82,39.74,39.78,589100.0,29.3952,29.4322,29.373,29.4026,589100.0
2011-12-06 10:20:00,39.78,39.84,39.7,39.8,389600.0,29.4026,29.4469,29.3435,29.4174,389600.0
2011-12-06 10:25:00,39.81,39.83,39.77,39.8,463800.0,29.4248,29.4395,29.3952,29.4174,463800.0
2011-12-06 10:30:00,39.81,39.87,39.8,39.82,463600.0,29.4248,29.4691,29.4174,29.4322,463600.0
2011-12-06 10:35:00,39.81,39.84,39.77,39.83,357500.0,29.4248,29.4469,29.3952,29.4395,357500.0
2011-12-06 10:40:00,39.83,39.84,39.72,39.74,449600.0,29.4395,29.4469,29.3582,29.373,449600.0
2011-12-06 10:45:00,39.73,39.78,39.7,39.76,461600.0,29.3656,29.4026,29.3435,29.3878,461600.0
2011-12-06 10:50:00,39.75,39.78,39.7,39.71,433800.0,29.3804,29.4026,29.3435,29.3509,433800.0
2011-12-06 10:55:00,39.71,39.72,39.67,39.69,287800.0,29.3509,29.3582,29.3213,29.3361,287800.0
2011-12-06 11:00:00,39.69,39.72,39.68,39.7,254600.0,29.3361,29.3582,29.3287,29.3435,254600.0
2011-12-06 11:05:00,39.71,39.72,39.64,39.64,363700.0,29.3509,29.3582,29.2991,29.2991,363700.0
2011-12-06 11:10:00,39.64,39.7,39.63,39.7,381500.0,29.2991,29.3435,29.2917,29.3435,381500.0
2011-12-06 11:15:00,39.69,39.7,39.63,39.64,220100.0,29.3361,29.3435,29.2917,29.2991,220100.0
2011-12-06 11:20:00,39.63,39.71,39.63,39.66,439500.0,29.2917,29.3509,29.2917,29.3139,439500.0
2011-12-06 11:25:00,39.67,39.71,39.66,39.68,399700.0,29.3213,29.3509,29.3139,29.3287,399700.0
2011-12-06 11:30:00,39.68,39.7,39.64,39.65,185700.0,29.3287,29.3435,29.2991,29.3065,185700.0
2011-12-06 11:35:00,39.64,39.67,39.59,39.67,380700.0,29.2991,29.3213,29.2622,29.3213,380700.0
2011-12-06 11:40:00,39.66,39.68,39.63,39.66,208300.0,29.3139,29.3287,29.2917,29.3139,208300.0
2011-12-06 11:45:00,39.66,39.66,39.62,39.64,234200.0,29.3139,29.3139,29.2843,29.2991,234200.0
2011-12-06 11:50:00,39.64,39.7,39.64,39.69,199200.0,29.2991,29.3435,29.2991,29.3361,199200.0
2011-12-06 11:55:00,39.7,39.79,39.69,39.77,427700.0,29.3435,29.41,29.3361,29.3952,427700.0
2011-12-06 12:00:00,39.77,39.78,39.72,39.74,788300.0,29.3952,29.4026,29.3582,29.373,788300.0
2011-12-06 12:05:00,39.75,39.77,39.73,39.76,295100.0,29.3804,29.3952,29.3656,29.3878,295100.0
2011-12-06 12:10:00,39.76,39.83,39.76,39.79,197200.0,29.3878,29.4395,29.3878,29.41,197200.0
2011-12-06 12:15:00,39.78,39.81,39.77,39.79,242800.0,29.4026,29.4248,29.3952,29.41,242800.0
2011-12-06 12:20:00,39.78,39.8,39.73,39.75,207200.0,29.4026,29.4174,29.3656,29.3804,207200.0
2011-12-06 12:25:00,39.75,39.8,39.72,39.79,722200.0,29.3804,29.4174,29.3582,29.41,722200.0
2011-12-06 12:30:00,39.8,39.82,39.77,39.79,220600.0,29.4174,29.4322,29.3952,29.41,220600.0
2011-12-06 12:35:00,39.79,39.86,39.77,39.84,437900.0,29.41,29.4617,29.3952,29.4469,437900.0
2011-12-06 12:40:00,39.85,39.89,39.84,39.86,681300.0,29.4543,29.4839,29.4469,29.4617,681300.0
2011-12-06 12:45:00,39.86,39.89,39.82,39.85,609400.0,29.4617,29.4839,29.4322,29.4543,609400.0
2011-12-06 12:50:00,39.84,39.87,39.81,39.83,397300.0,29.4469,29.4691,29.4248,29.4395,397300.0
2011-12-06 12:55:00,39.83,39.84,39.82,39.83,77500.0,29.4395,29.4469,29.4322,29.4395,77500.0
2011-12-06 13:00:00,39.83,39.84,39.8,39.82,85300.0,29.4395,29.4469,29.4174,29.4322,85300.0
2011-12-06 13:05:00,39.82,39.83,39.8,39.8,87300.0,29.4322,29.4395,29.4174,29.4174,87300.0
2011-12-06 13:10:00,39.81,39.81,39.76,39.8,136100.0,29.4248,29.4248,29.3878,29.4174,136100.0
2011-12-06 13:15:00,39.8,39.87,39.8,39.86,226000.0,29.4174,29.4691,29.4174,29.4617,226000.0
2011-12-06 13:20:00,39.87,39.91,39.85,39.9,268900.0,29.4691,29.4987,29.4543,29.4913,268900.0
2011-12-06 13:25:00,39.9,39.92,39.89,39.91,193100.0,29.4913,29.5061,29.4839,29.4987,193100.0
2011-12-06 13:30:00,39.92,39.93,39.89,39.9,194600.0,29.5061,29.5135,29.4839,29.4913,194600.0
2011-12-06 13:35:00,39.9,39.91,39.89,39.9,77500.0,29.4913,29.4987,29.4839,29.4913,77500.0
2011-12-06 13:40:00,39.9,39.91,39.82,39.83,503000.0,29.4913,29.4987,29.4322,29.4395,503000.0
2011-12-06 13:45:00,39.83,39.84,39.81,39.82,410900.0,29.4395,29.4469,29.4248,29.4322,410900.0
2011-12-06 13:50:00,39.81,39.87,39.81,39.87,183100.0,29.4248,29.4691,29.4248,29.4691,183100.0
2011-12-06 13:55:00,39.87,39.88,39.83,39.84,117000.0,29.4691,29.4765,29.4395,29.4469,117000.0
2011-12-06 14:00:00,39.84,39.85,39.79,39.81,308000.0,29.4469,29.4543,29.41,29.4248,308000.0
2011-12-06 14:05:00,39.81,39.84,39.8,39.84,109800.0,29.4248,29.4469,29.4174,29.4469,109800.0
2011-12-06 14:10:00,39.84,39.86,39.81,39.84,175300.0,29.4469,29.4617,29.4248,29.4469,175300.0
2011-12-06 14:15:00,39.86,39.93,39.85,39.9,524900.0,29.4617,29.5135,29.4543,29.4913,524900.0
2011-12-06 14:20:00,39.9,39.92,39.85,39.86,216000.0,29.4913,29.5061,29.4543,29.4617,216000.0
2011-12-06 14:25:00,39.86,39.91,39.85,39.9,285700.0,29.4617,29.4987,29.4543,29.4913,285700.0
2011-12-06 14:30:00,39.91,39.96,39.9,39.95,241000.0,29.4987,29.5356,29.4913,29.5282,241000.0
2011-12-06 14:35:00,39.95,40.03,39.91,40.02,370800.0,29.5282,29.5874,29.4987,29.58,370800.0
2011-12-06 14:40:00,40.02,40.08,40.02,40.05,965400.0,29.58,29.6243,29.58,29.6022,965400.0
2011-12-06 14:45:00,40.05,40.07,40.04,40.05,513800.0,29.6022,29.6169,29.5948,29.6022,513800.0
2011-12-06 14:50:00,40.06,40.11,40.04,40.1,533900.0,29.6095,29.6465,29.5948,29.6391,533900.0
2011-12-06 14:55:00,40.11,40.12,40.08,40.09,258000.0,29.6465,29.6539,29.6243,29.6317,258000.0
2011-12-06 15:00:00,40.08,40.12,40.08,40.08,303600.0,29.6243,29.6539,29.6243,29.6243,303600.0
2011-12-06 15:05:00,40.08,40.09,40.04,40.08,309400.0,29.6243,29.6317,29.5948,29.6243,309400.0
2011-12-06 15:10:00,40.08,40.16,40.07,40.13,443400.0,29.6243,29.6835,29.6169,29.6613,443400.0
2011-12-06 15:15:00,40.12,40.17,40.11,40.12,450200.0,29.6539,29.6909,29.6465,29.6539,450200.0
2011-12-06 15:20:00,40.12,40.14,40.06,40.1,549700.0,29.6539,29.6687,29.6095,29.6391,549700.0
2011-12-06 15:25:00,40.1,40.11,39.93,39.94,896700.0,29.6391,29.6465,29.5135,29.5209,896700.0
2011-12-06 15:30:00,39.94,40.02,39.92,40.02,931300.0,29.5209,29.58,29.5061,29.58,931300.0
2011-12-06 15:35:00,40.02,40.06,39.99,40.04,758000.0,29.58,29.6095,29.5578,29.5948,758000.0
2011-12-06 15:40:00,40.04,40.07,39.99,40.0,305400.0,29.5948,29.6169,29.5578,29.5652,305400.0
2011-12-06 15:45:00,40.0,40.02,39.96,39.98,866300.0,29.5652,29.58,29.5356,29.5504,866300.0
2011-12-06 15:50:00,39.98,40.0,39.95,39.96,751000.0,29.5504,29.5652,29.5282,29.5356,751000.0
2011-12-06 15:55:00,39.96,39.96,39.87,39.88,3513600.0,29.5356,29.5356,29.4691,29.4765,3513600.0
2011-12-07 09:30:00,39.77,39.8,39.6,39.63,1975100.0,29.3952,29.4174,29.2695,29.2917,1975100.0
2011-12-07 09:35:00,39.62,39.64,39.57,39.6,1164400.0,29.2843,29.2991,29.2474,29.2695,1164400.0
2011-12-07 09:40:00,39.6,39.6,39.51,39.57,1099400.0,29.2695,29.2695,29.203,29.2474,1099400.0
2011-12-07 09:45:00,39.57,39.66,39.57,39.65,787300.0,29.2474,29.3139,29.2474,29.3065,787300.0
2011-12-07 09:50:00,39.65,39.67,39.62,39.63,471600.0,29.3065,29.3213,29.2843,29.2917,471600.0
2011-12-07 09:55:00,39.63,39.73,39.59,39.72,800300.0,29.2917,29.3656,29.2622,29.3582,800300.0
2011-12-07 10:00:00,39.72,39.73,39.69,39.72,824600.0,29.3582,29.3656,29.3361,29.3582,824600.0
2011-12-07 10:05:00,39.72,39.74,39.63,39.63,839700.0,29.3582,29.373,29.2917,29.2917,839700.0
2011-12-07 10:10:00,39.64,39.75,39.64,39.75,473000.0,29.2991,29.3804,29.2991,29.3804,473000.0
2011-12-07 10:15:00,39.74,39.75,39.7,39.72,323700.0,29.373,29.3804,29.3435,29.3582,323700.0
2011-12-07 10:20:00,39.72,39.75,39.67,39.69,1267900.0,29.3582,29.3804,29.3213,29.3361,1267900.0
2011-12-07 10:25:00,39.69,39.71,39.63,39.71,1875300.0,29.3361,29.3509,29.2917,29.3509,1875300.0
2011-12-07 10:30:00,39.7,39.71,39.63,39.69,1702100.0,29.3435,29.3509,29.2917,29.3361,1702100.0
2011-12-07 10:35:00,39.7,39.73,39.66,39.73,987500.0,29.3435,29.3656,29.3139,29.3656,987500.0
2011-12-07 10:40:00,39.73,39.77,39.68,39.76,420400.0,29.3656,29.3952,29.3287,29.3878,420400.0
2011-12-07 10:45:00,39.76,39.82,39.75,39.8,658500.0,29.3878,29.4322,29.3804,29.4174,658500.0
2011-12-07 10:50:00,39.8,39.83,39.8,39.82,835900.0,29.4174,29.4395,29.4174,29.4322,835900.0
2011-12-07 10:55:00,39.82,39.82,39.71,39.82,1365500.0,29.4322,29.4322,29.3509,29.4322,1365500.0
2011-12-07 11:00:00,39.82,39.87,39.8,39.84,925600.0,29.4322,29.4691,29.4174,29.4469,925600.0
2011-12-07 11:05:00,39.83,39.89,39.83,39.87,575900.0,29.4395,29.4839,29.4395,29.4691,575900.0
2011-12-07 11:10:00,39.87,39.88,39.8,39.83,1125600.0,29.4691,29.4765,29.4174,29.4395,1125600.0
2011-12-07 11:15:00,39.83,39.85,39.79,39.82,610300.0,29.4395,29.4543,29.41,29.4322,610300.0
2011-12-07 11:20:00,39.83,39.94,39.81,39.9,760000.0,29.4395,29.5209,29.4248,29.4913,760000.0
2011-12-07 11:25:00,39.9,39.93,39.9,39.91,444600.0,29.4913,29.5135,29.4913,29.4987,444600.0
2011-12-07 11:30:00,39.92,39.96,39.91,39.93,544300.0,29.5061,29.5356,29.4987,29.5135,544300.0
2011-12-07 11:35:00,39.93,39.95,39.9,39.9,281700.0,29.5135,29.5282,29.4913,29.4913,281700.0
2011-12-07 11:40:00,39.9,39.91,39.84,39.86,989400.0,29.4913,29.4987,29.4469,29.4617,989400.0
2011-12-07 11:45:00,39.85,39.87,39.84,39.85,545800.0,29.4543,29.4691,29.4469,29.4543,545800.0
2011-12-07 11:50:00,39.85,39.87,39.84,39.85,623500.0,29.4543,29.4691,29.4469,29.4543,623500.0
2011-12-07 11:55:00,39.85,39.88,39.84,39.86,520600.0,29.4543,29.4765,29.4469,29.4617,520600.0
2011-12-07 12:00:00,39.87,39.93,39.86,39.88,649700.0,29.4691,29.5135,29.4617,29.4765,649700.0
2011-12-07 12:05:00,39.87,39.91,39.87,39.87,583800.0,29.4691,29.4987,29.4691,29.4691,583800.0
2011-12-07 12:10:00,39.88,39.89,39.82,39.83,362900.0,29.4765,29.4839,29.4322,29.4395,362900.0
2011-12-07 12:15:00,39.82,39.85,39.8,39.81,424400.0,29.4322,29.4543,29.4174,29.4248,424400.0
2011-12-07 12:20:00,39.81,39.88,39.81,39.87,437900.0,29.4248,29.4765,29.4248,29.4691,437900.0
2011-12-07 12:25:00,39.88,39.99,39.87,39.98,558500.0,29.4765,29.5578,29.4691,29.5504,558500.0
2011-12-07 12:30:00,39.98,39.99,39.93,39.94,444200.0,29.5504,29.5578,29.5135,29.5209,444200.0
2011-12-07 12:35:00,39.94,39.95,39.92,39.93,255900.0,29.5209,29.5282,29.5061,29.5135,255900.0
2011-12-07 12:40:00,39.92,39.96,39.92,39.96,283200.0,29.5061,29.5356,29.5061,29.5356,283200.0
2011-12-07 12:45:00,39.95,39.98,39.92,39.94,400000.0,29.5282,29.5504,29.5061,29.5209,400000.0
2011-12-07 12:50:00,39.93,39.98,39.93,39.94,497500.0,29.5135,29.5504,29.5135,29.5209,497500.0
2011-12-07 12:55:00,39.94,39.99,39.94,39.96,350300.0,29.5209,29.5578,29.5209,29.5356,350300.0
2011-12-07 13:00:00,39.97,39.97,39.93,39.94,497500.0,29.543,29.543,29.5135,29.5209,497500.0
2011-12-07 13:05:00,39.94,39.96,39.9,39.9,442900.0,29.5209,29.5356,29.4913,29.4913,442900.0
2011-12-07 13:10:00,39.9,39.9,39.84,39.86,454000.0,29.4913,29.4913,29.4469,29.4617,454000.0
2011-12-07 13:15:00,39.87,39.91,39.86,39.91,463900.0,29.4691,29.4987,29.4617,29.4987,463900.0
2011-12-07 13:20:00,39.91,39.94,39.9,39.91,468600.0,29.4987,29.5209,29.4913,29.4987,468600.0
2011-12-07 13:25:00,39.92,39.96,39.92,39.95,540400.0,29.5061,29.5356,29.5061,29.5282,540400.0
2011-12-07 13:30:00,39.94,39.95,39.9,39.91,381200.0,29.5209,29.5282,29.4913,29.4987,381200.0
2011-12-07 13:35:00,39.9,39.93,39.89,39.9,464200.0,29.4913,29.5135,29.4839,29.4913,464200.0
2011-12-07 13:40:00,39.89,39.9,39.84,39.85,757700.0,29.4839,29.4913,29.4469,29.4543,757700.0
2011-12-07 13:45:00,39.85,39.86,39.81,39.82,437200.0,29.4543,29.4617,29.4248,29.4322,437200.0
2011-12-07 13:50:00,39.83,39.85,39.81,39.85,406400.0,29.4395,29.4543,29.4248,29.4543,406400.0
2011-12-07 13:55:00,39.85,39.88,39.83,39.86,410900.0,29.4543,29.4765,29.4395,29.4617,410900.0
2011-12-07 14:00:00,39.86,39.89,39.84,39.86,432500.0,29.4617,29.4839,29.4469,29.4617,432500.0
2011-12-07 14:05:00,39.86,39.87,39.79,39.79,475700.0,29.4617,29.4691,29.41,29.41,475700.0
2011-12-07 14:10:00,39.79,39.8,39.77,39.77,288700.0,29.41,29.4174,29.3952,29.3952,288700.0
2011-12-07 14:15:00,39.77,39.79,39.74,39.76,713700.0,29.3952,29.41,29.373,29.3878,713700.0
2011-12-07 14:20:00,39.76,39.8,39.75,39.8,416100.0,29.3878,29.4174,29.3804,29.4174,416100.0
2011-12-07 14:25:00,39.8,39.86,39.79,39.85,464600.0,29.4174,29.4617,29.41,29.4543,464600.0
2011-12-07 14:30:00,39.85,39.86,39.81,39.84,607800.0,29.4543,29.4617,29.4248,29.4469,607800.0
2011-12-07 14:35:00,39.84,39.86,39.8,39.85,542100.0,29.4469,29.4617,29.4174,29.4543,542100.0
2011-12-07 14:40:00,39.86,39.87,39.73,39.75,874900.0,29.4617,29.4691,29.3656,29.3804,874900.0
2011-12-07 14:45:00,39.75,39.8,39.67,39.68,1258400.0,29.3804,29.4174,29.3213,29.3287,1258400.0
2011-12-07 14:50:00,39.68,39.73,39.66,39.71,1035000.0,29.3287,29.3656,29.3139,29.3509,1035000.0
2011-12-07 14:55:00,39.71,39.71,39.66,39.69,383200.0,29.3509,29.3509,29.3139,29.3361,383200.0
2011-12-07 15:00:00,39.7,39.77,39.7,39.73,504800.0,29.3435,29.3952,29.3435,29.3656,504800.0
2011-12-07 15:05:00,39.73,39.77,39.72,39.73,343300.0,29.3656,29.3952,29.3582,29.3656,343300.0
2011-12-07 15:10:00,39.73,39.73,39.68,39.71,666500.0,29.3656,29.3656,29.3287,29.3509,666500.0
2011-12-07 15:15:00,39.72,39.85,39.71,39.83,837000.0,29.3582,29.4543,29.3509,29.4395,837000.0
2011-12-07 15:20:00,39.82,39.88,39.82,39.85,497500.0,29.4322,29.4765,29.4322,29.4543,497500.0
2011-12-07 15:25:00,39.85,39.9,39.85,39.86,554000.0,29.4543,29.4913,29.4543,29.4617,554000.0
2011-12-07 15:30:00,39.87,39.91,39.82,39.86,785800.0,29.4691,29.4987,29.4322,29.4617,785800.0
2011-12-07 15:35:00,39.86,40.01,39.85,40.01,698000.0,29.4617,29.5726,29.4543,29.5726,698000.0
2011-12-07 15:40:00,40.02,40.16,40.01,40.05,2239600.0,29.58,29.6835,29.5726,29.6022,2239600.0
2011-12-07 15:45:00,40.05,40.07,39.99,40.07,1668200.0,29.6022,29.6169,29.5578,29.6169,1668200.0
2011-12-07 15:50:00,40.06,40.11,40.03,40.07,1798500.0,29.6095,29.6465,29.5874,29.6169,1798500.0
2011-12-07 15:55:00,40.07,40.16,40.0,40.04,4550500.0,29.6169,29.6835,29.5652,29.5948,4550500.0
2011-12-08 09:30:00,39.43,39.48,39.35,39.45,1232400.0,29.1439,29.1809,29.0848,29.1587,1232400.0
2011-12-08 09:35:00,39.45,39.5,39.4,39.49,1307700.0,29.1587,29.1956,29.1217,29.1882,1307700.0
2011-12-08 09:40:00,39.48,39.54,39.43,39.46,1380800.0,29.1809,29.2252,29.1439,29.1661,1380800.0
2011-12-08 09:45:00,39.46,39.56,39.43,39.51,1227100.0,29.1661,29.24,29.1439,29.203,1227100.0
2011-12-08 09:50:00,39.5,39.54,39.41,39.45,1042800.0,29.1956,29.2252,29.1291,29.1587,1042800.0
2011-12-08 09:55:00,39.45,39.45,39.34,39.34,542200.0,29.1587,29.1587,29.0774,29.0774,542200.0
2011-12-08 10:00:00,39.34,39.37,39.17,39.17,1133900.0,29.0774,29.0995,28.9517,28.9517,1133900.0
2011-12-08 10:05:00,39.17,39.2,39.07,39.08,1567300.0,28.9517,28.9739,28.8778,28.8852,1567300.0
2011-12-08 10:10:00,39.08,39.21,39.08,39.2,702600.0,28.8852,28.9813,28.8852,28.9739,702600.0
2011-12-08 10:15:00,39.19,39.21,39.03,39.03,861500.0,28.9665,28.9813,28.8482,28.8482,861500.0
2011-12-08 10:20:00,39.03,39.07,39.0,39.05,712600.0,28.8482,28.8778,28.8261,28.863,712600.0
2011-12-08 10:25:00,39.04,39.05,38.99,39.01,2216000.0,28.8556,28.863,28.8187,28.8335,2216000.0
2011-12-08 10:30:00,39.01,39.17,39.0,39.16,1133000.0,28.8335,28.9517,28.8261,28.9443,1133000.0
2011-12-08 10:35:00,39.16,39.18,39.12,39.12,1418000.0,28.9443,28.9591,28.9148,28.9148,1418000.0
2011-12-08 10:40:00,39.12,39.15,39.08,39.14,550100.0,28.9148,28.9369,28.8852,28.9295,550100.0
2011-12-08 10:45:00,39.13,39.24,39.12,39.22,770800.0,28.9222,29.0035,28.9148,28.9887,770800.0
2011-12-08 10:50:00,39.22,39.28,39.18,39.19,858700.0,28.9887,29.033,28.9591,28.9665,858700.0
2011-12-08 10:55:00,39.19,39.21,39.08,39.08,457700.0,28.9665,28.9813,28.8852,28.8852,457700.0
2011-12-08 11:00:00,39.08,39.1,39.04,39.07,864900.0,28.8852,28.9,28.8556,28.8778,864900.0
2011-12-08 11:05:00,39.08,39.11,38.98,38.98,800900.0,28.8852,28.9074,28.8113,28.8113,800900.0
2011-12-08 11:10:00,38.99,39.01,38.94,38.94,545900.0,28.8187,28.8335,28.7817,28.7817,545900.0
2011-12-08 11:15:00,38.93,38.96,38.88,38.93,772500.0,28.7743,28.7965,28.7374,28.7743,772500.0
2011-12-08 11:20:00,38.93,39.02,38.92,39.0,696700.0,28.7743,28.8409,28.7669,28.8261,696700.0
2011-12-08 11:25:00,39.0,39.01,38.9,38.9,544800.0,28.8261,28.8335,28.7522,28.7522,544800.0
2011-12-08 11:30:00,38.91,39.0,38.89,38.96,463800.0,28.7595,28.8261,28.7448,28.7965,463800.0
2011-12-08 11:35:00,38.95,38.97,38.85,38.86,477000.0,28.7891,28.8039,28.7152,28.7226,477000.0
2011-12-08 11:40:00,38.86,38.86,38.8,38.8,1004200.0,28.7226,28.7226,28.6782,28.6782,1004200.0
2011-12-08 11:45:00,38.8,38.95,38.8,38.94,723900.0,28.6782,28.7891,28.6782,28.7817,723900.0
2011-12-08 11:50:00,38.94,38.99,38.9,38.97,525100.0,28.7817,28.8187,28.7522,28.8039,525100.0
2011-12-08 11:55:00,38.97,39.01,38.96,38.98,355900.0,28.8039,28.8335,28.7965,28.8113,355900.0
2011-12-08 12:00:00,38.98,38.98,38.88,38.91,358100.0,28.8113,28.8113,28.7374,28.7595,358100.0
2011-12-08 12:05:00,38.9,39.0,38.9,38.98,327100.0,28.7522,28.8261,28.7522,28.8113,327100.0
2011-12-08 12:10:00,39.0,39.0,38.96,38.99,238700.0,28.8261,28.8261,28.7965,28.8187,238700.0
2011-12-08 12:15:00,38.99,39.07,38.97,39.03,320000.0,28.8187,28.8778,28.8039,28.8482,320000.0
2011-12-08 12:20:00,39.03,39.04,38.98,38.99,214600.0,28.8482,28.8556,28.8113,28.8187,214600.0
2011-12-08 12:25:00,38.99,39.03,38.95,38.98,290800.0,28.8187,28.8482,28.7891,28.8113,290800.0
2011-12-08 12:30:00,38.97,39.0,38.93,38.98,419600.0,28.8039,28.8261,28.7743,28.8113,419600.0
2011-12-08 12:35:00,38.98,39.0,38.89,38.91,377900.0,28.8113,28.8261,28.7448,28.7595,377900.0
2011-12-08 12:40:00,38.91,38.94,38.85,38.87,933900.0,28.7595,28.7817,28.7152,28.73,933900.0
2011-12-08 12:45:00,38.87,38.91,38.86,38.91,218000.0,28.73,28.7595,28.7226,28.7595,218000.0
2011-12-08 12:50:00,38.91,38.95,38.88,38.88,202000.0,28.7595,28.7891,28.7374,28.7374,202000.0
2011-12-08 12:55:00,38.89,38.91,38.85,38.87,329000.0,28.7448,28.7595,28.7152,28.73,329000.0
2011-12-08 13:00:00,38.87,38.87,38.78,38.78,496700.0,28.73,28.73,28.6635,28.6635,496700.0
2011-12-08 13:05:00,38.78,38.78,38.69,38.71,657100.0,28.6635,28.6635,28.5969,28.6117,657100.0
2011-12-08 13:10:00,38.71,38.72,38.61,38.7,1370000.0,28.6117,28.6191,28.5378,28.6043,1370000.0
2011-12-08 13:15:00,38.71,38.74,38.65,38.74,416600.0,28.6117,28.6339,28.5674,28.6339,416600.0
2011-12-08 13:20:00,38.74,38.74,38.69,38.72,472500.0,28.6339,28.6339,28.5969,28.6191,472500.0
2011-12-08 13:25:00,38.72,38.78,38.71,38.76,309000.0,28.6191,28.6635,28.6117,28.6487,309000.0
2011-12-08 13:30:00,38.75,38.76,38.72,38.72,374400.0,28.6413,28.6487,28.6191,28.6191,374400.0
2011-12-08 13:35:00,38.73,38.79,38.72,38.78,388200.0,28.6265,28.6709,28.6191,28.6635,388200.0
2011-12-08 13:40:00,38.78,38.82,38.77,38.8,327600.0,28.6635,28.693,28.6561,28.6782,327600.0
2011-12-08 13:45:00,38.8,38.83,38.76,38.78,353400.0,28.6782,28.7004,28.6487,28.6635,353400.0
2011-12-08 13:50:00,38.78,38.8,38.76,38.76,231300.0,28.6635,28.6782,28.6487,28.6487,231300.0
2011-12-08 13:55:00,38.76,38.82,38.76,38.82,298200.0,28.6487,28.693,28.6487,28.693,298200.0
2011-12-08 14:00:00,38.8,38.8,38.73,38.73,316800.0,28.6782,28.6782,28.6265,28.6265,316800.0
2011-12-08 14:05:00,38.73,38.81,38.7,38.8,436000.0,28.6265,28.6856,28.6043,28.6782,436000.0
2011-12-08 14:10:00,38.8,38.84,38.79,38.79,361600.0,28.6782,28.7078,28.6709,28.6709,361600.0
2011-12-08 14:15:00,38.8,38.86,38.79,38.83,242800.0,28.6782,28.7226,28.6709,28.7004,242800.0
2011-12-08 14:20:00,38.84,38.85,38.79,38.82,314600.0,28.7078,28.7152,28.6709,28.693,314600.0
2011-12-08 14:25:00,38.82,38.83,38.79,38.8,257700.0,28.693,28.7004,28.6709,28.6782,257700.0
2011-12-08 14:30:00,38.8,38.83,38.75,38.83,281300.0,28.6782,28.7004,28.6413,28.7004,281300.0
2011-12-08 14:35:00,38.82,38.83,38.72,38.72,322800.0,28.693,28.7004,28.6191,28.6191,322800.0
2011-12-08 14:40:00,38.73,38.76,38.68,38.72,395200.0,28.6265,28.6487,28.5895,28.6191,395200.0
2011-12-08 14:45:00,38.71,38.79,38.71,38.77,226600.0,28.6117,28.6709,28.6117,28.6561,226600.0
2011-12-08 14:50:00,38.78,38.79,38.62,38.62,689900.0,28.6635,28.6709,28.5452,28.5452,689900.0
2011-12-08 14:55:00,38.63,38.7,38.63,38.68,545500.0,28.5526,28.6043,28.5526,28.5895,545500.0
2011-12-08 15:00:00,38.68,38.74,38.68,38.74,327600.0,28.5895,28.6339,28.5895,28.6339,327600.0
2011-12-08 15:05:00,38.74,38.74,38.69,38.71,507300.0,28.6339,28.6339,28.5969,28.6117,507300.0
2011-12-08 15:10:00,38.7,38.84,38.7,38.81,448900.0,28.6043,28.7078,28.6043,28.6856,448900.0
2011-12-08 15:15:00,38.81,38.91,38.81,38.91,750300.0,28.6856,28.7595,28.6856,28.7595,750300.0
2011-12-08 15:20:00,38.91,38.91,38.85,38.86,539200.0,28.7595,28.7595,28.7152,28.7226,539200.0
2011-12-08 15:25:00,38.85,38.94,38.85,38.88,445900.0,28.7152,28.7817,28.7152,28.7374,445900.0
2011-12-08 15:30:00,38.88,39.04,38.88,38.99,1036400.0,28.7374,28.8556,28.7374,28.8187,1036400.0
2011-12-08 15:35:00,38.99,39.02,38.88,38.88,852100.0,28.8187,28.8409,28.7374,28.7374,852100.0
2011-12-08 15:40:00,38.9,38.9,38.74,38.81,2808500.0,28.7522,28.7522,28.6339,28.6856,2808500.0
2011-12-08 15:45:00,38.81,38.86,38.7,38.75,2109900.0,28.6856,28.7226,28.6043,28.6413,2109900.0
2011-12-08 15:50:00,38.76,38.76,38.62,38.66,2827600.0,28.6487,28.6487,28.5452,28.5748,2827600.0
2011-12-08 15:55:00,38.67,38.9,38.48,38.6,9312500.0,28.5822,28.7522,28.4417,28.5304,9312500.0
2011-12-09 09:30:00,38.71,38.92,38.7,38.85,1685300.0,28.6117,28.7669,28.6043,28.7152,1685300.0
2011-12-09 09:35:00,38.86,39.09,38.84,39.03,2107300.0,28.7226,28.8926,28.7078,28.8482,2107300.0
2011-12-09 09:40:00,39.03,39.06,38.93,38.97,485400.0,28.8482,28.8704,28.7743,28.8039,485400.0
2011-12-09 09:45:00,38.96,39.05,38.95,39.05,757800.0,28.7965,28.863,28.7891,28.863,757800.0
2011-12-09 09:50:00,39.05,39.14,39.04,39.1,752500.0,28.863,28.9295,28.8556,28.9,752500.0
2011-12-09 09:55:00,39.09,39.12,39.01,39.05,702800.0,28.8926,28.9148,28.8335,28.863,702800.0
2011-12-09 10:00:00,39.05,39.16,39.03,39.14,765400.0,28.863,28.9443,28.8482,28.9295,765400.0
2011-12-09 10:05:00,39.15,39.2,39.14,39.16,806600.0,28.9369,28.9739,28.9295,28.9443,806600.0
2011-12-09 10:10:00,39.17,39.22,39.12,39.13,486600.0,28.9517,28.9887,28.9148,28.9222,486600.0
2011-12-09 10:15:00,39.14,39.17,39.11,39.16,886300.0,28.9295,28.9517,28.9074,28.9443,886300.0
2011-12-09 10:20:00,39.16,39.19,39.12,39.17,838300.0,28.9443,28.9665,28.9148,28.9517,838300.0
2011-12-09 10:25:00,39.17,39.18,39.05,39.08,454700.0,28.9517,28.9591,28.863,28.8852,454700.0
2011-12-09 10:30:00,39.09,39.14,39.06,39.14,510800.0,28.8926,28.9295,28.8704,28.9295,510800.0
2011-12-09 10:35:00,39.14,39.14,39.0,39.01,519100.0,28.9295,28.9295,28.8261,28.8335,519100.0
2011-12-09 10:40:00,39.02,39.12,38.96,39.11,1229800.0,28.8409,28.9148,28.7965,28.9074,1229800.0
2011-12-09 10:45:00,39.11,39.12,39.05,39.1,472700.0,28.9074,28.9148,28.863,28.9,472700.0
2011-12-09 10:50:00,39.09,39.18,39.04,39.17,625100.0,28.8926,28.9591,28.8556,28.9517,625100.0
2011-12-09 10:55:00,39.17,39.23,39.14,39.21,801700.0,28.9517,28.9961,28.9295,28.9813,801700.0
2011-12-09 11:00:00,39.21,39.29,39.21,39.27,448100.0,28.9813,29.0404,28.9813,29.0256,448100.0
2011-12-09 11:05:00,39.27,39.3,39.25,39.29,419700.0,29.0256,29.0478,29.0109,29.0404,419700.0
2011-12-09 11:10:00,39.29,39.32,39.23,39.25,327700.0,29.0404,29.0626,28.9961,29.0109,327700.0
2011-12-09 11:15:00,39.25,39.3,39.23,39.29,958200.0,29.0109,29.0478,28.9961,29.0404,958200.0
2011-12-09 11:20:00,39.29,39.33,39.28,39.33,484000.0,29.0404,29.07,29.033,29.07,484000.0
2011-12-09 11:25:00,39.33,39.36,39.3,39.35,604200.0,29.07,29.0922,29.0478,29.0848,604200.0
2011-12-09 11:30:00,39.34,39.38,39.31,39.36,803200.0,29.0774,29.1069,29.0552,29.0922,803200.0
2011-12-09 11:35:00,39.35,39.36,39.3,39.32,153700.0,29.0848,29.0922,29.0478,29.0626,153700.0
2011-12-09 11:40:00,39.33,39.43,39.31,39.42,761300.0,29.07,29.1439,29.0552,29.1365,761300.0
2011-12-09 11:45:00,39.41,39.43,39.3,39.3,403300.0,29.1291,29.1439,29.0478,29.0478,403300.0
2011-12-09 11:50:00,39.31,39.34,39.3,39.31,242800.0,29.0552,29.0774,29.0478,29.0552,242800.0
2011-12-09 11:55:00,39.32,39.32,39.29,39.3,214900.0,29.0626,29.0626,29.0404,29.0478,214900.0
2011-12-09 12:00:00,39.3,39.31,39.26,39.28,220900.0,29.0478,29.0552,29.0182,29.033,220900.0
2011-12-09 12:05:00,39.28,39.32,39.27,39.3,186500.0,29.033,29.0626,29.0256,29.0478,186500.0
2011-12-09 12:10:00,39.29,39.33,39.29,39.33,151300.0,29.0404,29.07,29.0404,29.07,151300.0
2011-12-09 12:15:00,39.33,39.37,39.31,39.37,156800.0,29.07,29.0995,29.0552,29.0995,156800.0
2011-12-09 12:20:00,39.37,39.39,39.35,39.36,180200.0,29.0995,29.1143,29.0848,29.0922,180200.0
2011-12-09 12:25:00,39.36,39.37,39.29,39.3,178600.0,29.0922,29.0995,29.0404,29.0478,178600.0
2011-12-09 12:30:00,39.31,39.31,39.26,39.31,648600.0,29.0552,29.0552,29.0182,29.0552,648600.0
2011-12-09 12:35:00,39.31,39.35,39.3,39.32,131700.0,29.0552,29.0848,29.0478,29.0626,131700.0
2011-12-09 12:40:00,39.32,39.37,39.28,39.35,220700.0,29.0626,29.0995,29.033,29.0848,220700.0
2011-12-09 12:45:00,39.35,39.38,39.32,39.33,276400.0,29.0848,29.1069,29.0626,29.07,276400.0
2011-12-09 12:50:00,39.34,39.34,39.3,39.32,259200.0,29.0774,29.0774,29.0478,29.0626,259200.0
2011-12-09 12:55:00,39.32,39.32,39.28,39.29,292600.0,29.0626,29.0626,29.033,29.0404,292600.0
2011-12-09 13:00:00,39.29,39.33,39.29,39.3,168900.0,29.0404,29.07,29.0404,29.0478,168900.0
2011-12-09 13:05:00,39.3,39.3,39.24,39.25,208000.0,29.0478,29.0478,29.0035,29.0109,208000.0
2011-12-09 13:10:00,39.24,39.28,39.23,39.28,102300.0,29.0035,29.033,28.9961,29.033,102300.0
2011-12-09 13:15:00,39.28,39.3,39.26,39.3,144700.0,29.033,29.0478,29.0182,29.0478,144700.0
2011-12-09 13:20:00,39.31,39.33,39.3,39.31,98100.0,29.0552,29.07,29.0478,29.0552,98100.0
2011-12-09 13:25:00,39.32,39.36,39.31,39.36,291700.0,29.0626,29.0922,29.0552,29.0922,291700.0
2011-12-09 13:30:00,39.36,39.38,39.34,39.35,154200.0,29.0922,29.1069,29.0774,29.0848,154200.0
2011-12-09 13:35:00,39.34,39.35,39.32,39.33,91300.0,29.0774,29.0848,29.0626,29.07,91300.0
2011-12-09 13:40:00,39.33,39.37,39.32,39.37,160500.0,29.07,29.0995,29.0626,29.0995,160500.0
2011-12-09 13:45:00,39.37,39.37,39.34,39.37,150300.0,29.0995,29.0995,29.0774,29.0995,150300.0
2011-12-09 13:50:00,39.37,39.37,39.32,39.33,103800.0,29.0995,29.0995,29.0626,29.07,103800.0
2011-12-09 13:55:00,39.33,39.34,39.3,39.33,102400.0,29.07,29.0774,29.0478,29.07,102400.0
2011-12-09 14:00:00,39.33,39.36,39.32,39.36,139500.0,29.07,29.0922,29.0626,29.0922,139500.0
2011-12-09 14:05:00,39.35,39.35,39.32,39.34,118200.0,29.0848,29.0848,29.0626,29.0774,118200.0
2011-12-09 14:10:00,39.35,39.37,39.34,39.35,267300.0,29.0848,29.0995,29.0774,29.0848,267300.0
2011-12-09 14:15:00,39.35,39.35,39.3,39.31,193300.0,29.0848,29.0848,29.0478,29.0552,193300.0
2011-12-09 14:20:00,39.3,39.32,39.29,39.3,114500.0,29.0478,29.0626,29.0404,29.0478,114500.0
2011-12-09 14:25:00,39.3,39.41,39.29,39.39,1289400.0,29.0478,29.1291,29.0404,29.1143,1289400.0
2011-12-09 14:30:00,39.4,39.44,39.39,39.43,490100.0,29.1217,29.1513,29.1143,29.1439,490100.0
2011-12-09 14:35:00,39.43,39.44,39.41,39.42,311300.0,29.1439,29.1513,29.1291,29.1365,311300.0
2011-12-09 14:40:00,39.43,39.43,39.41,39.43,105600.0,29.1439,29.1439,29.1291,29.1439,105600.0
2011-12-09 14:45:00,39.43,39.47,39.41,39.45,331000.0,29.1439,29.1735,29.1291,29.1587,331000.0
2011-12-09 14:50:00,39.45,39.48,39.42,39.45,936000.0,29.1587,29.1809,29.1365,29.1587,936000.0
2011-12-09 14:55:00,39.45,39.46,39.4,39.4,117200.0,29.1587,29.1661,29.1217,29.1217,117200.0
2011-12-09 15:00:00,39.41,39.43,39.37,39.37,111300.0,29.1291,29.1439,29.0995,29.0995,111300.0
2011-12-09 15:05:00,39.37,39.43,39.34,39.42,173900.0,29.0995,29.1439,29.0774,29.1365,173900.0
2011-12-09 15:10:00,39.42,39.43,39.38,39.4,193300.0,29.1365,29.1439,29.1069,29.1217,193300.0
2011-12-09 15:15:00,39.4,39.42,39.36,39.37,121100.0,29.1217,29.1365,29.0922,29.0995,121100.0
2011-12-09 15:20:00,39.36,39.42,39.36,39.41,229000.0,29.0922,29.1365,29.0922,29.1291,229000.0
2011-12-09 15:25:00,39.41,39.43,39.4,39.42,379700.0,29.1291,29.1439,29.1217,29.1365,379700.0
2011-12-09 15:30:00,39.41,39.42,39.33,39.33,540900.0,29.1291,29.1365,29.07,29.07,540900.0
2011-12-09 15:35:00,39.33,39.4,39.32,39.39,365600.0,29.07,29.1217,29.0626,29.1143,365600.0
2011-12-09 15:40:00,39.39,39.45,39.38,39.42,260800.0,29.1143,29.1587,29.1069,29.1365,260800.0
2011-12-09 15:45:00,39.42,39.43,39.29,39.31,1606100.0,29.1365,29.1439,29.0404,29.0552,1606100.0
2011-12-09 15:50:00,39.31,39.37,39.29,39.37,1689500.0,29.0552,29.0995,29.0404,29.0995,1689500.0
2011-12-09 15:55:00,39.37,39.45,39.33,39.36,3770300.0,29.0995,29.1587,29.07,29.0922,3770300.0
2011-12-12 09:30:00,38.24,38.29,38.11,38.16,2060300.0,28.2643,28.3013,28.1682,28.2052,2060300.0
2011-12-12 09:35:00,38.16,38.18,38.1,38.18,1138900.0,28.2052,28.22,28.1609,28.22,1138900.0
2011-12-12 09:40:00,38.17,38.18,38.11,38.16,695600.0,28.2126,28.22,28.1682,28.2052,695600.0
2011-12-12 09:45:00,38.16,38.26,38.14,38.23,1250900.0,28.2052,28.2791,28.1904,28.2569,1250900.0
2011-12-12 09:50:00,38.23,38.23,38.13,38.17,903300.0,28.2569,28.2569,28.183,28.2126,903300.0
2011-12-12 09:55:00,38.17,38.17,38.02,38.05,1428800.0,28.2126,28.2126,28.1017,28.1239,1428800.0
2011-12-12 10:00:00,38.05,38.07,37.97,37.97,1323400.0,28.1239,28.1387,28.0648,28.0648,1323400.0
2011-12-12 10:05:00,37.97,38.09,37.95,38.05,1402400.0,28.0648,28.1535,28.05,28.1239,1402400.0
2011-12-12 10:10:00,38.04,38.13,38.03,38.11,1295500.0,28.1165,28.183,28.1091,28.1682,1295500.0
2011-12-12 10:15:00,38.12,38.12,37.95,37.96,945800.0,28.1756,28.1756,28.05,28.0574,945800.0
2011-12-12 10:20:00,37.97,37.97,37.9,37.93,453700.0,28.0648,28.0648,28.013,28.0352,453700.0
2011-12-12 10:25:00,37.93,37.98,37.9,37.96,823900.0,28.0352,28.0722,28.013,28.0574,823900.0
2011-12-12 10:30:00,37.96,37.96,37.93,37.94,571500.0,28.0574,28.0574,28.0352,28.0426,571500.0
2011-12-12 10:35:00,37.95,38.01,37.93,37.94,578000.0,28.05,28.0943,28.0352,28.0426,578000.0
2011-12-12 10:40:00,37.93,38.0,37.9,37.99,346800.0,28.0352,28.0869,28.013,28.0795,346800.0
2011-12-12 10:45:00,37.99,38.0,37.94,37.97,487300.0,28.0795,28.0869,28.0426,28.0648,487300.0
2011-12-12 10:50:00,37.96,37.97,37.94,37.97,349400.0,28.0574,28.0648,28.0426,28.0648,349400.0
2011-12-12 10:55:00,37.96,38.01,37.94,37.98,320600.0,28.0574,28.0943,28.0426,28.0722,320600.0
2011-12-12 11:00:00,37.97,38.0,37.93,37.98,561100.0,28.0648,28.0869,28.0352,28.0722,561100.0
2011-12-12 11:05:00,37.98,37.99,37.95,37.97,330500.0,28.0722,28.0795,28.05,28.0648,330500.0
2011-12-12 11:10:00,37.97,37.97,37.94,37.95,337600.0,28.0648,28.0648,28.0426,28.05,337600.0
2011-12-12 11:15:00,37.94,37.94,37.88,37.9,559900.0,28.0426,28.0426,27.9982,28.013,559900.0
2011-12-12 11:20:00,37.89,37.99,37.88,37.98,398900.0,28.0056,28.0795,27.9982,28.0722,398900.0
2011-12-12 11:25:00,37.98,38.0,37.91,37.91,452800.0,28.0722,28.0869,28.0204,28.0204,452800.0
2011-12-12 11:30:00,37.92,37.95,37.86,37.88,544700.0,28.0278,28.05,27.9835,27.9982,544700.0
2011-12-12 11:35:00,37.89,37.94,37.87,37.91,462100.0,28.0056,28.0426,27.9909,28.0204,462100.0
2011-12-12 11:40:00,37.9,37.92,37.84,37.85,665300.0,28.013,28.0278,27.9687,27.9761,665300.0
2011-12-12 11:45:00,37.84,37.86,37.75,37.76,719600.0,27.9687,27.9835,27.9022,27.9095,719600.0
2011-12-12 11:50:00,37.75,37.79,37.71,37.75,728200.0,27.9022,27.9317,27.8726,27.9022,728200.0
2011-12-12 11:55:00,37.75,37.75,37.66,37.74,783100.0,27.9022,27.9022,27.8356,27.8948,783100.0
2011-12-12 12:00:00,37.74,37.76,37.71,37.72,371000.0,27.8948,27.9095,27.8726,27.88,371000.0
2011-12-12 12:05:00,37.73,37.76,37.71,37.74,248100.0,27.8874,27.9095,27.8726,27.8948,248100.0
2011-12-12 12:10:00,37.74,37.8,37.73,37.79,298600.0,27.8948,27.9391,27.8874,27.9317,298600.0
2011-12-12 12:15:00,37.8,37.82,37.76,37.78,269700.0,27.9391,27.9539,27.9095,27.9243,269700.0
2011-12-12 12:20:00,37.78,37.8,37.76,37.76,366400.0,27.9243,27.9391,27.9095,27.9095,366400.0
2011-12-12 12:25:00,37.77,37.8,37.75,37.8,318200.0,27.9169,27.9391,27.9022,27.9391,318200.0
2011-12-12 12:30:00,37.8,37.83,37.78,37.82,263300.0,27.9391,27.9613,27.9243,27.9539,263300.0
2011-12-12 12:35:00,37.82,37.87,37.8,37.86,978200.0,27.9539,27.9909,27.9391,27.9835,978200.0
2011-12-12 12:40:00,37.86,37.87,37.82,37.84,352500.0,27.9835,27.9909,27.9539,27.9687,352500.0
2011-12-12 12:45:00,37.85,37.87,37.84,37.86,159600.0,27.9761,27.9909,27.9687,27.9835,159600.0
2011-12-12 12:50:00,37.86,37.88,37.84,37.84,471900.0,27.9835,27.9982,27.9687,27.9687,471900.0
2011-12-12 12:55:00,37.84,37.85,37.8,37.81,489400.0,27.9687,27.9761,27.9391,27.9465,489400.0
2011-12-12 13:00:00,37.8,37.81,37.73,37.75,1267600.0,27.9391,27.9465,27.8874,27.9022,1267600.0
2011-12-12 13:05:00,37.75,37.77,37.74,37.74,432300.0,27.9022,27.9169,27.8948,27.8948,432300.0
2011-12-12 13:10:00,37.74,37.74,37.68,37.71,896300.0,27.8948,27.8948,27.8504,27.8726,896300.0
2011-12-12 13:15:00,37.7,37.72,37.69,37.71,585800.0,27.8652,27.88,27.8578,27.8726,585800.0
2011-12-12 13:20:00,37.7,37.75,37.69,37.74,319400.0,27.8652,27.9022,27.8578,27.8948,319400.0
2011-12-12 13:25:00,37.75,37.83,37.75,37.81,631900.0,27.9022,27.9613,27.9022,27.9465,631900.0
2011-12-12 13:30:00,37.81,37.84,37.79,37.82,423800.0,27.9465,27.9687,27.9317,27.9539,423800.0
2011-12-12 13:35:00,37.82,37.84,37.8,37.81,227900.0,27.9539,27.9687,27.9391,27.9465,227900.0
2011-12-12 13:40:00,37.81,37.83,37.8,37.83,338100.0,27.9465,27.9613,27.9391,27.9613,338100.0
2011-12-12 13:45:00,37.83,37.91,37.83,37.91,523100.0,27.9613,28.0204,27.9613,28.0204,523100.0
2011-12-12 13:50:00,37.9,37.93,37.87,37.89,552300.0,28.013,28.0352,27.9909,28.0056,552300.0
2011-12-12 13:55:00,37.9,37.9,37.86,37.88,225700.0,28.013,28.013,27.9835,27.9982,225700.0
2011-12-12 14:00:00,37.89,37.9,37.87,37.9,218200.0,28.0056,28.013,27.9909,28.013,218200.0
2011-12-12 14:05:00,37.9,37.91,37.78,37.8,1236000.0,28.013,28.0204,27.9243,27.9391,1236000.0
2011-12-12 14:10:00,37.8,37.8,37.74,37.76,423000.0,27.9391,27.9391,27.8948,27.9095,423000.0
2011-12-12 14:15:00,37.76,37.84,37.75,37.82,510500.0,27.9095,27.9687,27.9022,27.9539,510500.0
2011-12-12 14:20:00,37.82,37.89,37.82,37.89,326400.0,27.9539,28.0056,27.9539,28.0056,326400.0
2011-12-12 14:25:00,37.89,37.9,37.84,37.87,413600.0,28.0056,28.013,27.9687,27.9909,413600.0
2011-12-12 14:30:00,37.87,37.9,37.85,37.86,338500.0,27.9909,28.013,27.9761,27.9835,338500.0
2011-12-12 14:35:00,37.86,37.87,37.8,37.82,655800.0,27.9835,27.9909,27.9391,27.9539,655800.0
2011-12-12 14:40:00,37.81,37.82,37.78,37.81,363300.0,27.9465,27.9539,27.9243,27.9465,363300.0
2011-12-12 14:45:00,37.81,37.83,37.8,37.81,285000.0,27.9465,27.9613,27.9391,27.9465,285000.0
2011-12-12 14:50:00,37.82,37.83,37.8,37.8,268400.0,27.9539,27.9613,27.9391,27.9391,268400.0
2011-12-12 14:55:00,37.8,37.91,37.8,37.89,652900.0,27.9391,28.0204,27.9391,28.0056,652900.0
2011-12-12 15:00:00,37.9,37.92,37.85,37.87,384300.0,28.013,28.0278,27.9761,27.9909,384300.0
2011-12-12 15:05:00,37.86,37.89,37.77,37.78,1299800.0,27.9835,28.0056,27.9169,27.9243,1299800.0
2011-12-12 15:10:00,37.78,37.8,37.77,37.79,230100.0,27.9243,27.9391,27.9169,27.9317,230100.0
2011-12-12 15:15:00,37.79,37.8,37.78,37.8,362000.0,27.9317,27.9391,27.9243,27.9391,362000.0
2011-12-12 15:20:00,37.8,37.82,37.73,37.75,1583400.0,27.9391,27.9539,27.8874,27.9022,1583400.0
2011-12-12 15:25:00,37.76,37.9,37.76,37.87,655900.0,27.9095,28.013,27.9095,27.9909,655900.0
2011-12-12 15:30:00,37.87,37.94,37.84,37.93,930600.0,27.9909,28.0426,27.9687,28.0352,930600.0
2011-12-12 15:35:00,37.94,37.98,37.92,37.96,791000.0,28.0426,28.0722,28.0278,28.0574,791000.0
2011-12-12 15:40:00,37.96,38.06,37.96,37.98,1069300.0,28.0574,28.1313,28.0574,28.0722,1069300.0
2011-12-12 15:45:00,37.99,37.99,37.9,37.95,1421300.0,28.0795,28.0795,28.013,28.05,1421300.0
2011-12-12 15:50:00,37.96,38.0,37.91,37.99,2252200.0,28.0574,28.0869,28.0204,28.0795,2252200.0
2011-12-12 15:55:00,37.99,38.0,37.87,37.88,9896400.0,28.0795,28.0869,27.9909,27.9982,9896400.0
2011-12-13 09:30:00,38.24,38.32,38.22,38.27,1486500.0,28.2643,28.3235,28.2495,28.2865,1486500.0
2011-12-13 09:35:00,38.27,38.3,38.26,38.28,607100.0,28.2865,28.3087,28.2791,28.2939,607100.0
2011-12-13 09:40:00,38.29,38.37,38.29,38.36,512300.0,28.3013,28.3604,28.3013,28.353,512300.0
2011-12-13 09:45:00,38.35,38.4,38.34,38.37,554300.0,28.3456,28.3826,28.3382,28.3604,554300.0
2011-12-13 09:50:00,38.36,38.43,38.36,38.39,704100.0,28.353,28.4048,28.353,28.3752,704100.0
2011-12-13 09:55:00,38.39,38.44,38.34,38.35,1057600.0,28.3752,28.4122,28.3382,28.3456,1057600.0
2011-12-13 10:00:00,38.36,38.45,38.35,38.42,596700.0,28.353,28.4195,28.3456,28.3974,596700.0
2011-12-13 10:05:00,38.42,38.43,38.37,38.38,712900.0,28.3974,28.4048,28.3604,28.3678,712900.0
2011-12-13 10:10:00,38.39,38.41,38.37,38.37,401700.0,28.3752,28.39,28.3604,28.3604,401700.0
2011-12-13 10:15:00,38.37,38.38,38.33,38.34,489800.0,28.3604,28.3678,28.3309,28.3382,489800.0
2011-12-13 10:20:00,38.35,38.38,38.3,38.31,859300.0,28.3456,28.3678,28.3087,28.3161,859300.0
2011-12-13 10:25:00,38.32,38.34,38.23,38.24,862800.0,28.3235,28.3382,28.2569,28.2643,862800.0
2011-12-13 10:30:00,38.23,38.3,38.23,38.28,661800.0,28.2569,28.3087,28.2569,28.2939,661800.0
2011-12-13 10:35:00,38.28,38.29,38.18,38.2,909300.0,28.2939,28.3013,28.22,28.2348,909300.0
2011-12-13 10:40:00,38.2,38.2,38.14,38.15,642500.0,28.2348,28.2348,28.1904,28.1978,642500.0
2011-12-13 10:45:00,38.15,38.15,38.0,38.05,649300.0,28.1978,28.1978,28.0869,28.1239,649300.0
2011-12-13 10:50:00,38.05,38.12,38.01,38.08,570800.0,28.1239,28.1756,28.0943,28.1461,570800.0
2011-12-13 10:55:00,38.08,38.12,38.06,38.07,444500.0,28.1461,28.1756,28.1313,28.1387,444500.0
2011-12-13 11:00:00,38.07,38.07,37.96,37.97,1064000.0,28.1387,28.1387,28.0574,28.0648,1064000.0
2011-12-13 11:05:00,37.97,37.98,37.89,37.93,726100.0,28.0648,28.0722,28.0056,28.0352,726100.0
2011-12-13 11:10:00,37.94,37.99,37.93,37.99,514800.0,28.0426,28.0795,28.0352,28.0795,514800.0
2011-12-13 11:15:00,37.99,38.04,37.97,38.01,282600.0,28.0795,28.1165,28.0648,28.0943,282600.0
2011-12-13 11:20:00,38.0,38.08,38.0,38.06,466700.0,28.0869,28.1461,28.0869,28.1313,466700.0
2011-12-13 11:25:00,38.07,38.1,38.04,38.07,290500.0,28.1387,28.1609,28.1165,28.1387,290500.0
2011-12-13 11:30:00,38.07,38.1,38.02,38.1,389200.0,28.1387,28.1609,28.1017,28.1609,389200.0
2011-12-13 11:35:00,38.1,38.15,38.09,38.15,380400.0,28.1609,28.1978,28.1535,28.1978,380400.0
2011-12-13 11:40:00,38.15,38.15,38.09,38.1,314900.0,28.1978,28.1978,28.1535,28.1609,314900.0
2011-12-13 11:45:00,38.11,38.13,38.07,38.09,423600.0,28.1682,28.183,28.1387,28.1535,423600.0
2011-12-13 11:50:00,38.1,38.13,38.09,38.11,229000.0,28.1609,28.183,28.1535,28.1682,229000.0
2011-12-13 11:55:00,38.11,38.15,38.09,38.13,442700.0,28.1682,28.1978,28.1535,28.183,442700.0
2011-12-13 12:00:00,38.13,38.16,38.09,38.1,569600.0,28.183,28.2052,28.1535,28.1609,569600.0
2011-12-13 12:05:00,38.09,38.09,38.06,38.08,363400.0,28.1535,28.1535,28.1313,28.1461,363400.0
2011-12-13 12:10:00,38.06,38.08,38.05,38.08,97600.0,28.1313,28.1461,28.1239,28.1461,97600.0
2011-12-13 12:15:00,38.08,38.08,38.04,38.04,152500.0,28.1461,28.1461,28.1165,28.1165,152500.0
2011-12-13 12:20:00,38.04,38.05,38.0,38.03,180500.0,28.1165,28.1239,28.0869,28.1091,180500.0
2011-12-13 12:25:00,38.03,38.05,38.0,38.01,110100.0,28.1091,28.1239,28.0869,28.0943,110100.0
2011-12-13 12:30:00,38.01,38.05,38.01,38.02,124600.0,28.0943,28.1239,28.0943,28.1017,124600.0
2011-12-13 12:35:00,38.03,38.04,37.95,37.97,173900.0,28.1091,28.1165,28.05,28.0648,173900.0
2011-12-13 12:40:00,37.97,37.99,37.95,37.96,272400.0,28.0648,28.0795,28.05,28.0574,272400.0
2011-12-13 12:45:00,37.95,38.03,37.94,38.02,247200.0,28.05,28.1091,28.0426,28.1017,247200.0
2011-12-13 12:50:00,38.03,38.06,38.0,38.04,233400.0,28.1091,28.1313,28.0869,28.1165,233400.0
2011-12-13 12:55:00,38.04,38.09,38.04,38.07,259200.0,28.1165,28.1535,28.1165,28.1387,259200.0
2011-12-13 13:00:00,38.06,38.08,38.02,38.07,177300.0,28.1313,28.1461,28.1017,28.1387,177300.0
2011-12-13 13:05:00,38.07,38.07,38.01,38.04,184100.0,28.1387,28.1387,28.0943,28.1165,184100.0
2011-12-13 13:10:00,38.04,38.13,38.04,38.11,340600.0,28.1165,28.183,28.1165,28.1682,340600.0
2011-12-13 13:15:00,38.11,38.13,38.09,38.11,85400.0,28.1682,28.183,28.1535,28.1682,85400.0
2011-12-13 13:20:00,38.11,38.12,38.07,38.1,342100.0,28.1682,28.1756,28.1387,28.1609,342100.0
2011-12-13 13:25:00,38.09,38.11,38.04,38.06,184900.0,28.1535,28.1682,28.1165,28.1313,184900.0
2011-12-13 13:30:00,38.05,38.09,38.04,38.07,183400.0,28.1239,28.1535,28.1165,28.1387,183400.0
2011-12-13 13:35:00,38.07,38.09,38.02,38.05,343600.0,28.1387,28.1535,28.1017,28.1239,343600.0
2011-12-13 13:40:00,38.04,38.1,38.03,38.09,138000.0,28.1165,28.1609,28.1091,28.1535,138000.0
2011-12-13 13:45:00,38.09,38.13,38.06,38.08,286600.0,28.1535,28.183,28.1313,28.1461,286600.0
2011-12-13 13:50:00,38.08,38.1,38.06,38.06,110800.0,28.1461,28.1609,28.1313,28.1313,110800.0
2011-12-13 13:55:00,38.06,38.07,38.05,38.06,204800.0,28.1313,28.1387,28.1239,28.1313,204800.0
2011-12-13 14:00:00,38.06,38.17,38.06,38.16,281900.0,28.1313,28.2126,28.1313,28.2052,281900.0
2011-12-13 14:05:00,38.16,38.17,38.13,38.13,292200.0,28.2052,28.2126,28.183,28.183,292200.0
2011-12-13 14:10:00,38.13,38.14,37.98,38.01,877000.0,28.183,28.1904,28.0722,28.0943,877000.0
2011-12-13 14:15:00,38.0,38.02,37.93,37.93,916100.0,28.0869,28.1017,28.0352,28.0352,916100.0
2011-12-13 14:20:00,37.92,37.98,37.82,37.87,890000.0,28.0278,28.0722,27.9539,27.9909,890000.0
2011-12-13 14:25:00,37.88,37.99,37.83,37.96,445400.0,27.9982,28.0795,27.9613,28.0574,445400.0
2011-12-13 14:30:00,37.96,37.96,37.79,37.83,742900.0,28.0574,28.0574,27.9317,27.9613,742900.0
2011-12-13 14:35:00,37.82,37.82,37.69,37.69,861900.0,27.9539,27.9539,27.8578,27.8578,861900.0
2011-12-13 14:40:00,37.69,37.76,37.62,37.73,1279900.0,27.8578,27.9095,27.8061,27.8874,1279900.0
2011-12-13 14:45:00,37.73,37.75,37.65,37.69,750100.0,27.8874,27.9022,27.8282,27.8578,750100.0
2011-12-13 14:50:00,37.69,37.82,37.69,37.8,740900.0,27.8578,27.9539,27.8578,27.9391,740900.0
2011-12-13 14:55:00,37.81,37.82,37.77,37.77,903000.0,27.9465,27.9539,27.9169,27.9169,903000.0
2011-12-13 15:00:00,37.77,37.83,37.75,37.82,375000.0,27.9169,27.9613,27.9022,27.9539,375000.0
2011-12-13 15:05:00,37.82,37.86,37.79,37.79,685700.0,27.9539,27.9835,27.9317,27.9317,685700.0
2011-12-13 15:10:00,37.79,37.81,37.68,37.68,717300.0,27.9317,27.9465,27.8504,27.8504,717300.0
2011-12-13 15:15:00,37.68,37.72,37.61,37.62,713400.0,27.8504,27.88,27.7987,27.8061,713400.0
2011-12-13 15:20:00,37.62,37.66,37.58,37.61,696400.0,27.8061,27.8356,27.7765,27.7987,696400.0
2011-12-13 15:25:00,37.61,37.61,37.47,37.54,4020100.0,27.7987,27.7987,27.6952,27.7469,4020100.0
2011-12-13 15:30:00,37.54,37.54,37.45,37.46,2250500.0,27.7469,27.7469,27.6804,27.6878,2250500.0
2011-12-13 15:35:00,37.45,37.56,37.42,37.49,2352100.0,27.6804,27.7617,27.6582,27.71,2352100.0
2011-12-13 15:40:00,37.49,37.54,37.44,37.46,1474400.0,27.71,27.7469,27.673,27.6878,1474400.0
2011-12-13 15:45:00,37.46,37.55,37.43,37.54,867400.0,27.6878,27.7543,27.6656,27.7469,867400.0
2011-12-13 15:50:00,37.55,37.55,37.42,37.46,2111900.0,27.7543,27.7543,27.6582,27.6878,2111900.0
2011-12-13 15:55:00,37.46,37.58,37.46,37.55,3762700.0,27.6878,27.7765,27.6878,27.7543,3762700.0
2011-12-14 09:30:00,37.4,37.48,37.37,37.44,1771200.0,27.6435,27.7026,27.6213,27.673,1771200.0
2011-12-14 09:35:00,37.44,37.5,37.43,37.5,804700.0,27.673,27.7174,27.6656,27.7174,804700.0
2011-12-14 09:40:00,37.5,37.6,37.49,37.52,1325200.0,27.7174,27.7913,27.71,27.7322,1325200.0
2011-12-14 09:45:00,37.52,37.52,37.27,37.27,1946000.0,27.7322,27.7322,27.5474,27.5474,1946000.0
2011-12-14 09:50:00,37.27,37.38,37.25,37.38,1138000.0,27.5474,27.6287,27.5326,27.6287,1138000.0
2011-12-14 09:55:00,37.38,37.42,37.35,37.35,749700.0,27.6287,27.6582,27.6065,27.6065,749700.0
2011-12-14 10:00:00,37.36,37.36,37.26,37.31,1031200.0,27.6139,27.6139,27.54,27.5769,1031200.0
2011-12-14 10:05:00,37.3,37.34,37.24,37.26,1236300.0,27.5695,27.5991,27.5252,27.54,1236300.0
2011-12-14 10:10:00,37.26,37.3,37.17,37.23,671100.0,27.54,27.5695,27.4735,27.5178,671100.0
2011-12-14 10:15:00,37.23,37.28,37.2,37.28,749800.0,27.5178,27.5548,27.4956,27.5548,749800.0
2011-12-14 10:20:00,37.28,37.31,37.19,37.22,725100.0,27.5548,27.5769,27.4882,27.5104,725100.0
2011-12-14 10:25:00,37.23,37.31,37.21,37.31,554000.0,27.5178,27.5769,27.503,27.5769,554000.0
2011-12-14 10:30:00,37.3,37.36,37.25,37.26,390900.0,27.5695,27.6139,27.5326,27.54,390900.0
2011-12-14 10:35:00,37.26,37.37,37.26,37.33,357300.0,27.54,27.6213,27.54,27.5917,357300.0
2011-12-14 10:40:00,37.33,37.34,37.24,37.27,408200.0,27.5917,27.5991,27.5252,27.5474,408200.0
2011-12-14 10:45:00,37.27,37.3,37.23,37.3,432500.0,27.5474,27.5695,27.5178,27.5695,432500.0
2011-12-14 10:50:00,37.3,37.31,37.16,37.19,677100.0,27.5695,27.5769,27.4661,27.4882,677100.0
2011-12-14 10:55:00,37.2,37.2,37.1,37.11,824700.0,27.4956,27.4956,27.4217,27.4291,824700.0
2011-12-14 11:00:00,37.1,37.18,37.1,37.15,668000.0,27.4217,27.4809,27.4217,27.4587,668000.0
2011-12-14 11:05:00,37.16,37.16,37.08,37.09,807500.0,27.4661,27.4661,27.4069,27.4143,807500.0
2011-12-14 11:10:00,37.09,37.1,37.04,37.08,837400.0,27.4143,27.4217,27.3774,27.4069,837400.0
2011-12-14 11:15:00,37.08,37.11,37.06,37.08,539600.0,27.4069,27.4291,27.3922,27.4069,539600.0
2011-12-14 11:20:00,37.09,37.1,37.03,37.1,548100.0,27.4143,27.4217,27.37,27.4217,548100.0
2011-12-14 11:25:00,37.1,37.11,37.04,37.07,470900.0,27.4217,27.4291,27.3774,27.3995,470900.0
2011-12-14 11:30:00,37.06,37.07,36.99,37.06,724000.0,27.3922,27.3995,27.3404,27.3922,724000.0
2011-12-14 11:35:00,37.06,37.08,37.05,37.06,574200.0,27.3922,27.4069,27.3848,27.3922,574200.0
2011-12-14 11:40:00,37.06,37.13,37.06,37.1,475300.0,27.3922,27.4439,27.3922,27.4217,475300.0
2011-12-14 11:45:00,37.11,37.16,37.1,37.16,398600.0,27.4291,27.4661,27.4217,27.4661,398600.0
2011-12-14 11:50:00,37.16,37.19,37.14,37.18,401700.0,27.4661,27.4882,27.4513,27.4809,401700.0
2011-12-14 11:55:00,37.18,37.19,37.12,37.13,422500.0,27.4809,27.4882,27.4365,27.4439,422500.0
2011-12-14 12:00:00,37.13,37.13,37.09,37.11,426300.0,27.4439,27.4439,27.4143,27.4291,426300.0
2011-12-14 12:05:00,37.12,37.18,37.11,37.18,219900.0,27.4365,27.4809,27.4291,27.4809,219900.0
2011-12-14 12:10:00,37.18,37.24,37.15,37.22,686500.0,27.4809,27.5252,27.4587,27.5104,686500.0
2011-12-14 12:15:00,37.22,37.24,37.19,37.2,353300.0,27.5104,27.5252,27.4882,27.4956,353300.0
2011-12-14 12:20:00,37.21,37.21,37.14,37.15,435500.0,27.503,27.503,27.4513,27.4587,435500.0
2011-12-14 12:25:00,37.15,37.2,37.13,37.2,349800.0,27.4587,27.4956,27.4439,27.4956,349800.0
2011-12-14 12:30:00,37.19,37.28,37.19,37.27,444800.0,27.4882,27.5548,27.4882,27.5474,444800.0
2011-12-14 12:35:00,37.28,37.28,37.22,37.23,484500.0,27.5548,27.5548,27.5104,27.5178,484500.0
2011-12-14 12:40:00,37.23,37.32,37.23,37.28,380500.0,27.5178,27.5843,27.5178,27.5548,380500.0
2011-12-14 12:45:00,37.28,37.33,37.28,37.29,612100.0,27.5548,27.5917,27.5548,27.5622,612100.0
2011-12-14 12:50:00,37.3,37.31,37.27,37.29,272700.0,27.5695,27.5769,27.5474,27.5622,272700.0
2011-12-14 12:55:00,37.29,37.3,37.26,37.29,286400.0,27.5622,27.5695,27.54,27.5622,286400.0
2011-12-14 13:00:00,37.29,37.31,37.23,37.26,593200.0,27.5622,27.5769,27.5178,27.54,593200.0
2011-12-14 13:05:00,37.26,37.33,37.26,37.27,513300.0,27.54,27.5917,27.54,27.5474,513300.0
2011-12-14 13:10:00,37.27,37.34,37.25,37.34,346200.0,27.5474,27.5991,27.5326,27.5991,346200.0
2011-12-14 13:15:00,37.34,37.38,37.33,37.37,259100.0,27.5991,27.6287,27.5917,27.6213,259100.0
2011-12-14 13:20:00,37.38,37.4,37.33,37.33,331000.0,27.6287,27.6435,27.5917,27.5917,331000.0
2011-12-14 13:25:00,37.34,37.4,37.34,37.38,402600.0,27.5991,27.6435,27.5991,27.6287,402600.0
2011-12-14 13:30:00,37.38,37.4,37.32,37.33,484300.0,27.6287,27.6435,27.5843,27.5917,484300.0
2011-12-14 13:35:00,37.34,37.4,37.32,37.38,417100.0,27.5991,27.6435,27.5843,27.6287,417100.0
2011-12-14 13:40:00,37.38,37.39,37.36,37.36,197700.0,27.6287,27.6361,27.6139,27.6139,197700.0
2011-12-14 13:45:00,37.37,37.38,37.31,37.31,437200.0,27.6213,27.6287,27.5769,27.5769,437200.0
2011-12-14 13:50:00,37.31,37.32,37.24,37.25,517200.0,27.5769,27.5843,27.5252,27.5326,517200.0
2011-12-14 13:55:00,37.25,37.28,37.22,37.24,310300.0,27.5326,27.5548,27.5104,27.5252,310300.0
2011-12-14 14:00:00,37.24,37.24,37.17,37.21,351800.0,27.5252,27.5252,27.4735,27.503,351800.0
2011-12-14 14:05:00,37.2,37.25,37.16,37.16,431000.0,27.4956,27.5326,27.4661,27.4661,431000.0
2011-12-14 14:10:00,37.15,37.18,37.12,37.12,679000.0,27.4587,27.4809,27.4365,27.4365,679000.0
2011-12-14 14:15:00,37.12,37.22,37.11,37.18,370600.0,27.4365,27.5104,27.4291,27.4809,370600.0
2011-12-14 14:20:00,37.18,37.19,37.15,37.16,202300.0,27.4809,27.4882,27.4587,27.4661,202300.0
2011-12-14 14:25:00,37.16,37.26,37.16,37.23,442800.0,27.4661,27.54,27.4661,27.5178,442800.0
2011-12-14 14:30:00,37.22,37.23,37.12,37.12,581600.0,27.5104,27.5178,27.4365,27.4365,581600.0
2011-12-14 14:35:00,37.11,37.13,37.03,37.05,1088200.0,27.4291,27.4439,27.37,27.3848,1088200.0
2011-12-14 14:40:00,37.06,37.11,37.05,37.08,631000.0,27.3922,27.4291,27.3848,27.4069,631000.0
2011-12-14 14:45:00,37.08,37.19,37.07,37.13,632900.0,27.4069,27.4882,27.3995,27.4439,632900.0
2011-12-14 14:50:00,37.14,37.15,37.03,37.04,773500.0,27.4513,27.4587,27.37,27.3774,773500.0
2011-12-14 14:55:00,37.05,37.06,37.0,37.04,1096800.0,27.3848,27.3922,27.3478,27.3774,1096800.0
2011-12-14 15:00:00,37.04,37.09,37.02,37.04,574800.0,27.3774,27.4143,27.3626,27.3774,574800.0
2011-12-14 15:05:00,37.05,37.07,36.98,37.0,879600.0,27.3848,27.3995,27.333,27.3478,879600.0
2011-12-14 15:10:00,37.0,37.13,36.99,37.09,1056400.0,27.3478,27.4439,27.3404,27.4143,1056400.0
2011-12-14 15:15:00,37.09,37.12,37.04,37.07,1140100.0,27.4143,27.4365,27.3774,27.3995,1140100.0
2011-12-14 15:20:00,37.07,37.09,37.01,37.05,1010800.0,27.3995,27.4143,27.3552,27.3848,1010800.0
2011-12-14 15:25:00,37.04,37.12,37.02,37.12,630600.0,27.3774,27.4365,27.3626,27.4365,630600.0
2011-12-14 15:30:00,37.12,37.14,37.04,37.08,1126100.0,27.4365,27.4513,27.3774,27.4069,1126100.0
2011-12-14 15:35:00,37.07,37.09,37.01,37.05,678200.0,27.3995,27.4143,27.3552,27.3848,678200.0
2011-12-14 15:40:00,37.05,37.08,37.01,37.04,926800.0,27.3848,27.4069,27.3552,27.3774,926800.0
2011-12-14 15:45:00,37.04,37.11,37.01,37.11,1986700.0,27.3774,27.4291,27.3552,27.4291,1986700.0
2011-12-14 15:50:00,37.1,37.11,37.02,37.04,3234300.0,27.4217,27.4291,27.3626,27.3774,3234300.0
2011-12-14 15:55:00,37.05,37.05,36.99,36.99,5210100.0,27.3848,27.3848,27.3404,27.3404,5210100.0
2011-12-15 09:30:00,37.73,37.75,37.58,37.59,1513800.0,27.8874,27.9022,27.7765,27.7839,1513800.0
2011-12-15 09:35:00,37.59,37.66,37.55,37.59,1789000.0,27.7839,27.8356,27.7543,27.7839,1789000.0
2011-12-15 09:40:00,37.59,37.59,37.54,37.54,1651100.0,27.7839,27.7839,27.7469,27.7469,1651100.0
2011-12-15 09:45:00,37.55,37.57,37.52,37.54,1426500.0,27.7543,27.7691,27.7322,27.7469,1426500.0
2011-12-15 09:50:00,37.55,37.63,37.54,37.6,1978500.0,27.7543,27.8135,27.7469,27.7913,1978500.0
2011-12-15 09:55:00,37.6,37.66,37.57,37.62,1373400.0,27.7913,27.8356,27.7691,27.8061,1373400.0
2011-12-15 10:00:00,37.62,37.71,37.56,37.59,2500000.0,27.8061,27.8726,27.7617,27.7839,2500000.0
2011-12-15 10:05:00,37.6,37.6,37.51,37.52,1656400.0,27.7913,27.7913,27.7248,27.7322,1656400.0
2011-12-15 10:10:00,37.52,37.53,37.43,37.49,1502700.0,27.7322,27.7395,27.6656,27.71,1502700.0
2011-12-15 10:15:00,37.49,37.51,37.44,37.48,786500.0,27.71,27.7248,27.673,27.7026,786500.0
2011-12-15 10:20:00,37.48,37.53,37.47,37.53,537800.0,27.7026,27.7395,27.6952,27.7395,537800.0
2011-12-15 10:25:00,37.52,37.54,37.44,37.45,831600.0,27.7322,27.7469,27.673,27.6804,831600.0
2011-12-15 10:30:00,37.44,37.46,37.4,37.43,760700.0,27.673,27.6878,27.6435,27.6656,760700.0
2011-12-15 10:35:00,37.43,37.46,37.32,37.33,801000.0,27.6656,27.6878,27.5843,27.5917,801000.0
2011-12-15 10:40:00,37.34,37.34,37.27,37.3,959100.0,27.5991,27.5991,27.5474,27.5695,959100.0
2011-12-15 10:45:00,37.3,37.31,37.2,37.29,1123100.0,27.5695,27.5769,27.4956,27.5622,1123100.0
2011-12-15 10:50:00,37.29,37.3,37.25,37.29,1319500.0,27.5622,27.5695,27.5326,27.5622,1319500.0
2011-12-15 10:55:00,37.29,37.33,37.23,37.29,869400.0,27.5622,27.5917,27.5178,27.5622,869400.0
2011-12-15 11:00:00,37.3,37.36,37.29,37.35,859800.0,27.5695,27.6139,27.5622,27.6065,859800.0
2011-12-15 11:05:00,37.36,37.36,37.27,37.28,749200.0,27.6139,27.6139,27.5474,27.5548,749200.0
2011-12-15 11:10:00,37.28,37.35,37.27,37.32,621800.0,27.5548,27.6065,27.5474,27.5843,621800.0
2011-12-15 11:15:00,37.32,37.36,37.31,37.33,449400.0,27.5843,27.6139,27.5769,27.5917,449400.0
2011-12-15 11:20:00,37.33,37.39,37.31,37.38,845400.0,27.5917,27.6361,27.5769,27.6287,845400.0
2011-12-15 11:25:00,37.39,37.55,37.38,37.52,1689300.0,27.6361,27.7543,27.6287,27.7322,1689300.0
2011-12-15 11:30:00,37.52,37.56,37.49,37.49,695700.0,27.7322,27.7617,27.71,27.71,695700.0
2011-12-15 11:35:00,37.49,37.5,37.44,37.44,634500.0,27.71,27.7174,27.673,27.673,634500.0
2011-12-15 11:40:00,37.44,37.46,37.42,37.44,454400.0,27.673,27.6878,27.6582,27.673,454400.0
2011-12-15 11:45:00,37.43,37.47,37.39,37.39,501700.0,27.6656,27.6952,27.6361,27.6361,501700.0
2011-12-15 11:50:00,37.39,37.4,37.3,37.33,935300.0,27.6361,27.6435,27.5695,27.5917,935300.0
2011-12-15 11:55:00,37.33,37.36,37.31,37.34,518800.0,27.5917,27.6139,27.5769,27.5991,518800.0
2011-12-15 12:00:00,37.35,37.36,37.32,37.35,452300.0,27.6065,27.6139,27.5843,27.6065,452300.0
2011-12-15 12:05:00,37.34,37.37,37.33,37.36,476400.0,27.5991,27.6213,27.5917,27.6139,476400.0
2011-12-15 12:10:00,37.35,37.36,37.32,37.34,445900.0,27.6065,27.6139,27.5843,27.5991,445900.0
2011-12-15 12:15:00,37.34,37.41,37.33,37.39,805200.0,27.5991,27.6509,27.5917,27.6361,805200.0
2011-12-15 12:20:00,37.4,37.49,37.4,37.46,1097200.0,27.6435,27.71,27.6435,27.6878,1097200.0
2011-12-15 12:25:00,37.46,37.47,37.41,37.43,969300.0,27.6878,27.6952,27.6509,27.6656,969300.0
2011-12-15 12:30:00,37.44,37.46,37.42,37.42,338300.0,27.673,27.6878,27.6582,27.6582,338300.0
2011-12-15 12:35:00,37.42,37.43,37.38,37.42,341500.0,27.6582,27.6656,27.6287,27.6582,341500.0
2011-12-15 12:40:00,37.42,37.44,37.37,37.37,407700.0,27.6582,27.673,27.6213,27.6213,407700.0
2011-12-15 12:45:00,37.36,37.4,37.35,37.39,388500.0,27.6139,27.6435,27.6065,27.6361,388500.0
2011-12-15 12:50:00,37.39,37.39,37.31,37.31,533100.0,27.6361,27.6361,27.5769,27.5769,533100.0
2011-12-15 12:55:00,37.31,37.33,37.29,37.3,552200.0,27.5769,27.5917,27.5622,27.5695,552200.0
2011-12-15 13:00:00,37.31,37.34,37.28,37.33,467300.0,27.5769,27.5991,27.5548,27.5917,467300.0
2011-12-15 13:05:00,37.33,37.36,37.3,37.34,442000.0,27.5917,27.6139,27.5695,27.5991,442000.0
2011-12-15 13:10:00,37.34,37.35,37.29,37.3,517500.0,27.5991,27.6065,27.5622,27.5695,517500.0
2011-12-15 13:15:00,37.29,37.37,37.29,37.36,563400.0,27.5622,27.6213,27.5622,27.6139,563400.0
2011-12-15 13:20:00,37.35,37.37,37.33,37.35,570100.0,27.6065,27.6213,27.5917,27.6065,570100.0
2011-12-15 13:25:00,37.35,37.39,37.33,37.34,476200.0,27.6065,27.6361,27.5917,27.5991,476200.0
2011-12-15 13:30:00,37.34,37.36,37.25,37.27,828600.0,27.5991,27.6139,27.5326,27.5474,828600.0
2011-12-15 13:35:00,37.27,37.28,37.23,37.27,332300.0,27.5474,27.5548,27.5178,27.5474,332300.0
2011-12-15 13:40:00,37.27,37.39,37.22,37.37,917400.0,27.5474,27.6361,27.5104,27.6213,917400.0
2011-12-15 13:45:00,37.37,37.39,37.34,37.37,370200.0,27.6213,27.6361,27.5991,27.6213,370200.0
2011-12-15 13:50:00,37.37,37.37,37.28,37.3,487700.0,27.6213,27.6213,27.5548,27.5695,487700.0
2011-12-15 13:55:00,37.31,37.32,37.25,37.25,382000.0,27.5769,27.5843,27.5326,27.5326,382000.0
2011-12-15 14:00:00,37.25,37.3,37.25,37.3,361000.0,27.5326,27.5695,27.5326,27.5695,361000.0
2011-12-15 14:05:00,37.29,37.3,37.24,37.26,421600.0,27.5622,27.5695,27.5252,27.54,421600.0
2011-12-15 14:10:00,37.27,37.33,37.26,37.29,616800.0,27.5474,27.5917,27.54,27.5622,616800.0
2011-12-15 14:15:00,37.29,37.31,37.28,37.3,365900.0,27.5622,27.5769,27.5548,27.5695,365900.0
2011-12-15 14:20:00,37.3,37.31,37.25,37.26,510700.0,27.5695,27.5769,27.5326,27.54,510700.0
2011-12-15 14:25:00,37.27,37.27,37.2,37.22,642100.0,27.5474,27.5474,27.4956,27.5104,642100.0
2011-12-15 14:30:00,37.22,37.25,37.19,37.21,466500.0,27.5104,27.5326,27.4882,27.503,466500.0
2011-12-15 14:35:00,37.21,37.23,37.19,37.22,366600.0,27.503,27.5178,27.4882,27.5104,366600.0
2011-12-15 14:40:00,37.22,37.23,37.19,37.2,429400.0,27.5104,27.5178,27.4882,27.4956,429400.0
2011-12-15 14:45:00,37.2,37.21,37.14,37.15,517600.0,27.4956,27.503,27.4513,27.4587,517600.0
2011-12-15 14:50:00,37.14,37.17,37.12,37.16,646900.0,27.4513,27.4735,27.4365,27.4661,646900.0
2011-12-15 14:55:00,37.17,37.21,37.15,37.15,588000.0,27.4735,27.503,27.4587,27.4587,588000.0
2011-12-15 15:00:00,37.16,37.19,37.14,37.18,364900.0,27.4661,27.4882,27.4513,27.4809,364900.0
2011-12-15 15:05:00,37.19,37.23,37.18,37.22,677700.0,27.4882,27.5178,27.4809,27.5104,677700.0
2011-12-15 15:10:00,37.22,37.25,37.17,37.18,604800.0,27.5104,27.5326,27.4735,27.4809,604800.0
2011-12-15 15:15:00,37.18,37.28,37.17,37.26,668700.0,27.4809,27.5548,27.4735,27.54,668700.0
2011-12-15 15:20:00,37.26,37.26,37.2,37.21,550000.0,27.54,27.54,27.4956,27.503,550000.0
2011-12-15 15:25:00,37.22,37.24,37.19,37.23,803700.0,27.5104,27.5252,27.4882,27.5178,803700.0
2011-12-15 15:30:00,37.22,37.27,37.21,37.25,723700.0,27.5104,27.5474,27.503,27.5326,723700.0
2011-12-15 15:35:00,37.25,37.26,37.18,37.24,1148600.0,27.5326,27.54,27.4809,27.5252,1148600.0
2011-12-15 15:40:00,37.23,37.27,37.22,37.22,1207100.0,27.5178,27.5474,27.5104,27.5104,1207100.0
2011-12-15 15:45:00,37.22,37.24,37.15,37.23,1829000.0,27.5104,27.5252,27.4587,27.5178,1829000.0
2011-12-15 15:50:00,37.24,37.25,37.18,37.19,2386900.0,27.5252,27.5326,27.4809,27.4882,2386900.0
2011-12-15 15:55:00,37.2,37.25,37.19,37.24,3355200.0,27.4956,27.5326,27.4882,27.5252,3355200.0
2011-12-16 09:30:00,37.62,37.64,37.54,37.58,1012800.0,27.8061,27.8209,27.7469,27.7765,1012800.0
2011-12-16 09:35:00,37.58,37.67,37.57,37.62,1029300.0,27.7765,27.843,27.7691,27.8061,1029300.0
2011-12-16 09:40:00,37.63,37.72,37.55,37.57,1794600.0,27.8135,27.88,27.7543,27.7691,1794600.0
2011-12-16 09:45:00,37.57,37.62,37.5,37.53,1219900.0,27.7691,27.8061,27.7174,27.7395,1219900.0
2011-12-16 09:50:00,37.53,37.62,37.52,37.6,714100.0,27.7395,27.8061,27.7322,27.7913,714100.0
2011-12-16 09:55:00,37.61,37.69,37.61,37.64,973700.0,27.7987,27.8578,27.7987,27.8209,973700.0
2011-12-16 10:00:00,37.64,37.75,37.58,37.7,1118200.0,27.8209,27.9022,27.7765,27.8652,1118200.0
2011-12-16 10:05:00,37.7,37.8,37.69,37.77,667800.0,27.8652,27.9391,27.8578,27.9169,667800.0
2011-12-16 10:10:00,37.77,37.78,37.69,37.7,486100.0,27.9169,27.9243,27.8578,27.8652,486100.0
2011-12-16 10:15:00,37.71,37.76,37.7,37.76,434400.0,27.8726,27.9095,27.8652,27.9095,434400.0
2011-12-16 10:20:00,37.77,37.79,37.7,37.78,1662000.0,27.9169,27.9317,27.8652,27.9243,1662000.0
2011-12-16 10:25:00,37.79,37.81,37.7,37.7,1015600.0,27.9317,27.9465,27.8652,27.8652,1015600.0
2011-12-16 10:30:00,37.7,37.74,37.69,37.7,935200.0,27.8652,27.8948,27.8578,27.8652,935200.0
2011-12-16 10:35:00,37.7,37.78,37.69,37.77,845600.0,27.8652,27.9243,27.8578,27.9169,845600.0
2011-12-16 10:40:00,37.77,37.84,37.73,37.83,1765300.0,27.9169,27.9687,27.8874,27.9613,1765300.0
2011-12-16 10:45:00,37.82,37.84,37.78,37.78,394500.0,27.9539,27.9687,27.9243,27.9243,394500.0
2011-12-16 10:50:00,37.79,37.82,37.77,37.8,440800.0,27.9317,27.9539,27.9169,27.9391,440800.0
2011-12-16 10:55:00,37.8,37.8,37.72,37.74,267300.0,27.9391,27.9391,27.88,27.8948,267300.0
2011-12-16 11:00:00,37.75,37.8,37.7,37.72,727400.0,27.9022,27.9391,27.8652,27.88,727400.0
2011-12-16 11:05:00,37.72,37.72,37.67,37.7,291100.0,27.88,27.88,27.843,27.8652,291100.0
2011-12-16 11:10:00,37.69,37.73,37.69,37.71,582200.0,27.8578,27.8874,27.8578,27.8726,582200.0
2011-12-16 11:15:00,37.72,37.76,37.72,37.72,694500.0,27.88,27.9095,27.88,27.88,694500.0
2011-12-16 11:20:00,37.71,37.74,37.68,37.73,229800.0,27.8726,27.8948,27.8504,27.8874,229800.0
2011-12-16 11:25:00,37.72,37.76,37.72,37.75,406200.0,27.88,27.9095,27.88,27.9022,406200.0
2011-12-16 11:30:00,37.75,37.76,37.67,37.68,399800.0,27.9022,27.9095,27.843,27.8504,399800.0
2011-12-16 11:35:00,37.68,37.69,37.64,37.65,534300.0,27.8504,27.8578,27.8209,27.8282,534300.0
2011-12-16 11:40:00,37.65,37.66,37.6,37.61,461000.0,27.8282,27.8356,27.7913,27.7987,461000.0
2011-12-16 11:45:00,37.61,37.68,37.61,37.63,423100.0,27.7987,27.8504,27.7987,27.8135,423100.0
2011-12-16 11:50:00,37.62,37.66,37.61,37.62,1469300.0,27.8061,27.8356,27.7987,27.8061,1469300.0
2011-12-16 11:55:00,37.62,37.63,37.56,37.58,953300.0,27.8061,27.8135,27.7617,27.7765,953300.0
2011-12-16 12:00:00,37.58,37.61,37.52,37.6,845000.0,27.7765,27.7987,27.7322,27.7913,845000.0
2011-12-16 12:05:00,37.59,37.59,37.55,37.59,455000.0,27.7839,27.7839,27.7543,27.7839,455000.0
2011-12-16 12:10:00,37.59,37.64,37.59,37.59,330800.0,27.7839,27.8209,27.7839,27.7839,330800.0
2011-12-16 12:15:00,37.59,37.62,37.57,37.61,451600.0,27.7839,27.8061,27.7691,27.7987,451600.0
2011-12-16 12:20:00,37.61,37.62,37.56,37.58,275300.0,27.7987,27.8061,27.7617,27.7765,275300.0
2011-12-16 12:25:00,37.58,37.58,37.52,37.53,154000.0,27.7765,27.7765,27.7322,27.7395,154000.0
2011-12-16 12:30:00,37.52,37.54,37.42,37.43,876300.0,27.7322,27.7469,27.6582,27.6656,876300.0
2011-12-16 12:35:00,37.42,37.46,37.37,37.44,969400.0,27.6582,27.6878,27.6213,27.673,969400.0
2011-12-16 12:40:00,37.45,37.51,37.42,37.42,633700.0,27.6804,27.7248,27.6582,27.6582,633700.0
2011-12-16 12:45:00,37.41,37.46,37.38,37.45,614200.0,27.6509,27.6878,27.6287,27.6804,614200.0
2011-12-16 12:50:00,37.45,37.51,37.41,37.5,576800.0,27.6804,27.7248,27.6509,27.7174,576800.0
2011-12-16 12:55:00,37.51,37.56,37.45,37.52,628600.0,27.7248,27.7617,27.6804,27.7322,628600.0
2011-12-16 13:00:00,37.51,37.59,37.49,37.55,564200.0,27.7248,27.7839,27.71,27.7543,564200.0
2011-12-16 13:05:00,37.55,37.55,37.5,37.53,187000.0,27.7543,27.7543,27.7174,27.7395,187000.0
2011-12-16 13:10:00,37.53,37.57,37.52,37.55,387100.0,27.7395,27.7691,27.7322,27.7543,387100.0
2011-12-16 13:15:00,37.55,37.56,37.51,37.55,687500.0,27.7543,27.7617,27.7248,27.7543,687500.0
2011-12-16 13:20:00,37.55,37.58,37.54,37.58,329800.0,27.7543,27.7765,27.7469,27.7765,329800.0
2011-12-16 13:25:00,37.58,37.58,37.52,37.53,350500.0,27.7765,27.7765,27.7322,27.7395,350500.0
2011-12-16 13:30:00,37.54,37.56,37.53,37.53,129200.0,27.7469,27.7617,27.7395,27.7395,129200.0
2011-12-16 13:35:00,37.53,37.55,37.49,37.51,338200.0,27.7395,27.7543,27.71,27.7248,338200.0
2011-12-16 13:40:00,37.51,37.51,37.47,37.5,292000.0,27.7248,27.7248,27.6952,27.7174,292000.0
2011-12-16 13:45:00,37.5,37.59,37.48,37.59,480500.0,27.7174,27.7839,27.7026,27.7839,480500.0
2011-12-16 13:50:00,37.59,37.62,37.55,37.56,607200.0,27.7839,27.8061,27.7543,27.7617,607200.0
2011-12-16 13:55:00,37.56,37.59,37.42,37.47,1487900.0,27.7617,27.7839,27.6582,27.6952,1487900.0
2011-12-16 14:00:00,37.47,37.52,37.42,37.43,1088300.0,27.6952,27.7322,27.6582,27.6656,1088300.0
2011-12-16 14:05:00,37.43,37.49,37.42,37.47,391700.0,27.6656,27.71,27.6582,27.6952,391700.0
2011-12-16 14:10:00,37.48,37.54,37.43,37.54,1031400.0,27.7026,27.7469,27.6656,27.7469,1031400.0
2011-12-16 14:15:00,37.54,37.54,37.47,37.5,197200.0,27.7469,27.7469,27.6952,27.7174,197200.0
2011-12-16 14:20:00,37.5,37.5,37.44,37.46,243700.0,27.7174,27.7174,27.673,27.6878,243700.0
2011-12-16 14:25:00,37.46,37.49,37.45,37.45,334200.0,27.6878,27.71,27.6804,27.6804,334200.0
2011-12-16 14:30:00,37.45,37.52,37.43,37.5,393700.0,27.6804,27.7322,27.6656,27.7174,393700.0
2011-12-16 14:35:00,37.49,37.51,37.45,37.45,426500.0,27.71,27.7248,27.6804,27.6804,426500.0
2011-12-16 14:40:00,37.45,37.46,37.42,37.44,585700.0,27.6804,27.6878,27.6582,27.673,585700.0
2011-12-16 14:45:00,37.45,37.54,37.44,37.51,317800.0,27.6804,27.7469,27.673,27.7248,317800.0
2011-12-16 14:50:00,37.51,37.53,37.51,37.51,169600.0,27.7248,27.7395,27.7248,27.7248,169600.0
2011-12-16 14:55:00,37.52,37.52,37.47,37.5,404000.0,27.7322,27.7322,27.6952,27.7174,404000.0
2011-12-16 15:00:00,37.5,37.53,37.48,37.51,309500.0,27.7174,27.7395,27.7026,27.7248,309500.0
2011-12-16 15:05:00,37.51,37.52,37.5,37.51,207800.0,27.7248,27.7322,27.7174,27.7248,207800.0
2011-12-16 15:10:00,37.51,37.56,37.5,37.56,348900.0,27.7248,27.7617,27.7174,27.7617,348900.0
2011-12-16 15:15:00,37.56,37.59,37.54,37.55,399700.0,27.7617,27.7839,27.7469,27.7543,399700.0
2011-12-16 15:20:00,37.55,37.58,37.43,37.46,1400400.0,27.7543,27.7765,27.6656,27.6878,1400400.0
2011-12-16 15:25:00,37.47,37.52,37.45,37.45,535300.0,27.6952,27.7322,27.6804,27.6804,535300.0
2011-12-16 15:30:00,37.45,37.51,37.44,37.49,671400.0,27.6804,27.7248,27.673,27.71,671400.0
2011-12-16 15:35:00,37.48,37.55,37.48,37.53,1216300.0,27.7026,27.7543,27.7026,27.7395,1216300.0
2011-12-16 15:40:00,37.53,37.59,37.5,37.52,990100.0,27.7395,27.7839,27.7174,27.7322,990100.0
2011-12-16 15:45:00,37.52,37.58,37.51,37.57,789000.0,27.7322,27.7765,27.7248,27.7691,789000.0
2011-12-16 15:50:00,37.56,37.57,37.48,37.57,1978700.0,27.7617,27.7691,27.7026,27.7691,1978700.0
2011-12-16 15:55:00,37.56,37.62,37.52,37.52,3049300.0,27.7617,27.8061,27.7322,27.7322,3049300.0
2011-12-19 09:30:00,37.24,37.28,37.18,37.25,1173100.0,27.5252,27.5548,27.4809,27.5326,1173100.0
2011-12-19 09:35:00,37.25,37.25,37.13,37.14,1355500.0,27.5326,27.5326,27.4439,27.4513,1355500.0
2011-12-19 09:40:00,37.15,37.21,37.12,37.15,800700.0,27.4587,27.503,27.4365,27.4587,800700.0
2011-12-19 09:45:00,37.15,37.15,37.07,37.11,808500.0,27.4587,27.4587,27.3995,27.4291,808500.0
2011-12-19 09:50:00,37.12,37.12,37.03,37.05,391200.0,27.4365,27.4365,27.37,27.3848,391200.0
2011-12-19 09:55:00,37.05,37.11,37.05,37.09,373300.0,27.3848,27.4291,27.3848,27.4143,373300.0
2011-12-19 10:00:00,37.09,37.11,37.02,37.07,1055800.0,27.4143,27.4291,27.3626,27.3995,1055800.0
2011-12-19 10:05:00,37.07,37.11,37.04,37.05,752700.0,27.3995,27.4291,27.3774,27.3848,752700.0
2011-12-19 10:10:00,37.04,37.09,37.03,37.07,448000.0,27.3774,27.4143,27.37,27.3995,448000.0
2011-12-19 10:15:00,37.07,37.12,37.02,37.05,789700.0,27.3995,27.4365,27.3626,27.3848,789700.0
2011-12-19 10:20:00,37.06,37.09,37.04,37.04,410400.0,27.3922,27.4143,27.3774,27.3774,410400.0
2011-12-19 10:25:00,37.04,37.07,37.04,37.05,269800.0,27.3774,27.3995,27.3774,27.3848,269800.0
2011-12-19 10:30:00,37.05,37.16,37.05,37.16,745200.0,27.3848,27.4661,27.3848,27.4661,745200.0
2011-12-19 10:35:00,37.16,37.19,37.13,37.15,380000.0,27.4661,27.4882,27.4439,27.4587,380000.0
2011-12-19 10:40:00,37.15,37.15,37.1,37.1,254400.0,27.4587,27.4587,27.4217,27.4217,254400.0
2011-12-19 10:45:00,37.1,37.1,36.98,37.01,810300.0,27.4217,27.4217,27.333,27.3552,810300.0
2011-12-19 10:50:00,37.0,37.01,36.97,36.98,465100.0,27.3478,27.3552,27.3256,27.333,465100.0
2011-12-19 10:55:00,36.98,36.98,36.91,36.97,648500.0,27.333,27.333,27.2813,27.3256,648500.0
2011-12-19 11:00:00,36.97,36.99,36.86,36.9,641600.0,27.3256,27.3404,27.2443,27.2739,641600.0
2011-12-19 11:05:00,36.9,36.9,36.82,36.84,676000.0,27.2739,27.2739,27.2148,27.2295,676000.0
2011-12-19 11:10:00,36.85,36.89,36.84,36.87,373500.0,27.2369,27.2665,27.2295,27.2517,373500.0
2011-12-19 11:15:00,36.87,36.9,36.84,36.89,443900.0,27.2517,27.2739,27.2295,27.2665,443900.0
2011-12-19 11:20:00,36.9,36.9,36.82,36.88,578200.0,27.2739,27.2739,27.2148,27.2591,578200.0
2011-12-19 11:25:00,36.88,36.94,36.87,36.93,654600.0,27.2591,27.3035,27.2517,27.2961,654600.0
2011-12-19 11:30:00,36.93,36.95,36.89,36.93,539900.0,27.2961,27.3109,27.2665,27.2961,539900.0
2011-12-19 11:35:00,36.93,36.94,36.87,36.87,602300.0,27.2961,27.3035,27.2517,27.2517,602300.0
2011-12-19 11:40:00,36.88,36.89,36.8,36.83,442300.0,27.2591,27.2665,27.2,27.2222,442300.0
2011-12-19 11:45:00,36.83,36.84,36.79,36.81,326500.0,27.2222,27.2295,27.1926,27.2074,326500.0
2011-12-19 11:50:00,36.82,36.85,36.81,36.83,368200.0,27.2148,27.2369,27.2074,27.2222,368200.0
2011-12-19 11:55:00,36.82,36.85,36.8,36.8,246100.0,27.2148,27.2369,27.2,27.2,246100.0
2011-12-19 12:00:00,36.81,36.89,36.79,36.86,408500.0,27.2074,27.2665,27.1926,27.2443,408500.0
2011-12-19 12:05:00,36.86,36.88,36.84,36.87,144200.0,27.2443,27.2591,27.2295,27.2517,144200.0
2011-12-19 12:10:00,36.88,36.88,36.83,36.85,293500.0,27.2591,27.2591,27.2222,27.2369,293500.0
2011-12-19 12:15:00,36.84,36.84,36.79,36.8,307500.0,27.2295,27.2295,27.1926,27.2,307500.0
2011-12-19 12:20:00,36.8,36.84,36.8,36.84,330000.0,27.2,27.2295,27.2,27.2295,330000.0
2011-12-19 12:25:00,36.83,36.87,36.83,36.86,243400.0,27.2222,27.2517,27.2222,27.2443,243400.0
2011-12-19 12:30:00,36.86,36.86,36.8,36.8,241600.0,27.2443,27.2443,27.2,27.2,241600.0
2011-12-19 12:35:00,36.8,36.81,36.76,36.79,367000.0,27.2,27.2074,27.1704,27.1926,367000.0
2011-12-19 12:40:00,36.79,36.81,36.77,36.78,293700.0,27.1926,27.2074,27.1778,27.1852,293700.0
2011-12-19 12:45:00,36.79,36.8,36.77,36.78,210400.0,27.1926,27.2,27.1778,27.1852,210400.0
2011-12-19 12:50:00,36.78,36.81,36.78,36.8,380000.0,27.1852,27.2074,27.1852,27.2,380000.0
2011-12-19 12:55:00,36.8,36.85,36.79,36.84,895300.0,27.2,27.2369,27.1926,27.2295,895300.0
2011-12-19 13:00:00,36.85,36.87,36.83,36.86,205900.0,27.2369,27.2517,27.2222,27.2443,205900.0
2011-12-19 13:05:00,36.85,36.86,36.84,36.85,118400.0,27.2369,27.2443,27.2295,27.2369,118400.0
2011-12-19 13:10:00,36.86,36.87,36.81,36.82,262100.0,27.2443,27.2517,27.2074,27.2148,262100.0
2011-12-19 13:15:00,36.82,36.84,36.8,36.8,514700.0,27.2148,27.2295,27.2,27.2,514700.0
2011-12-19 13:20:00,36.81,36.84,36.79,36.84,140400.0,27.2074,27.2295,27.1926,27.2295,140400.0
2011-12-19 13:25:00,36.83,36.84,36.8,36.81,257500.0,27.2222,27.2295,27.2,27.2074,257500.0
2011-12-19 13:30:00,36.82,36.83,36.77,36.78,305700.0,27.2148,27.2222,27.1778,27.1852,305700.0
2011-12-19 13:35:00,36.78,36.79,36.74,36.76,323900.0,27.1852,27.1926,27.1556,27.1704,323900.0
2011-12-19 13:40:00,36.76,36.79,36.75,36.79,275800.0,27.1704,27.1926,27.163,27.1926,275800.0
2011-12-19 13:45:00,36.78,36.82,36.78,36.81,137500.0,27.1852,27.2148,27.1852,27.2074,137500.0
2011-12-19 13:50:00,36.82,36.89,36.81,36.87,510400.0,27.2148,27.2665,27.2074,27.2517,510400.0
2011-12-19 13:55:00,36.87,36.88,36.84,36.85,155100.0,27.2517,27.2591,27.2295,27.2369,155100.0
2011-12-19 14:00:00,36.85,36.86,36.8,36.81,233300.0,27.2369,27.2443,27.2,27.2074,233300.0
2011-12-19 14:05:00,36.82,36.83,36.79,36.82,266000.0,27.2148,27.2222,27.1926,27.2148,266000.0
2011-12-19 14:10:00,36.82,36.82,36.79,36.81,150200.0,27.2148,27.2148,27.1926,27.2074,150200.0
2011-12-19 14:15:00,36.81,36.83,36.76,36.77,380200.0,27.2074,27.2222,27.1704,27.1778,380200.0
2011-12-19 14:20:00,36.76,36.8,36.73,36.75,565900.0,27.1704,27.2,27.1482,27.163,565900.0
2011-12-19 14:25:00,36.75,36.78,36.74,36.75,241700.0,27.163,27.1852,27.1556,27.163,241700.0
2011-12-19 14:30:00,36.75,36.78,36.74,36.76,151500.0,27.163,27.1852,27.1556,27.1704,151500.0
2011-12-19 14:35:00,36.75,36.77,36.73,36.77,184100.0,27.163,27.1778,27.1482,27.1778,184100.0
2011-12-19 14:40:00,36.77,36.8,36.74,36.76,539900.0,27.1778,27.2,27.1556,27.1704,539900.0
2011-12-19 14:45:00,36.76,36.77,36.74,36.74,206900.0,27.1704,27.1778,27.1556,27.1556,206900.0
2011-12-19 14:50:00,36.75,36.76,36.73,36.76,143400.0,27.163,27.1704,27.1482,27.1704,143400.0
2011-12-19 14:55:00,36.76,36.81,36.73,36.79,508700.0,27.1704,27.2074,27.1482,27.1926,508700.0
2011-12-19 15:00:00,36.79,36.8,36.64,36.64,557400.0,27.1926,27.2,27.0817,27.0817,557400.0
2011-12-19 15:05:00,36.64,36.68,36.58,36.61,702700.0,27.0817,27.1113,27.0374,27.0595,702700.0
2011-12-19 15:10:00,36.61,36.64,36.57,36.58,604500.0,27.0595,27.0817,27.03,27.0374,604500.0
2011-12-19 15:15:00,36.58,36.63,36.56,36.61,445900.0,27.0374,27.0743,27.0226,27.0595,445900.0
2011-12-19 15:20:00,36.61,36.61,36.57,36.58,518800.0,27.0595,27.0595,27.03,27.0374,518800.0
2011-12-19 15:25:00,36.58,36.6,36.55,36.57,633400.0,27.0374,27.0522,27.0152,27.03,633400.0
2011-12-19 15:30:00,36.56,36.58,36.52,36.56,930600.0,27.0226,27.0374,26.993,27.0226,930600.0
2011-12-19 15:35:00,36.56,36.6,36.53,36.59,547300.0,27.0226,27.0522,27.0004,27.0448,547300.0
2011-12-19 15:40:00,36.59,36.6,36.52,36.55,1041200.0,27.0448,27.0522,26.993,27.0152,1041200.0
2011-12-19 15:45:00,36.54,36.59,36.53,36.54,1101700.0,27.0078,27.0448,27.0004,27.0078,1101700.0
2011-12-19 15:50:00,36.55,36.57,36.48,36.5,2344600.0,27.0152,27.03,26.9635,26.9782,2344600.0
2011-12-19 15:55:00,36.5,36.59,36.49,36.55,5352300.0,26.9782,27.0448,26.9709,27.0152,5352300.0
2011-12-20 09:30:00,37.16,37.29,37.13,37.24,1388900.0,27.7187,27.8156,27.6963,27.7784,1388900.0
2011-12-20 09:35:00,37.24,37.43,37.23,37.38,2185300.0,27.7784,27.9201,27.7709,27.8828,2185300.0
2011-12-20 09:40:00,37.38,37.52,37.37,37.46,3301600.0,27.8828,27.9872,27.8753,27.9425,3301600.0
2011-12-20 09:45:00,37.47,37.51,37.39,37.41,1863200.0,27.9499,27.9798,27.8902,27.9052,1863200.0
2011-12-20 09:50:00,37.41,37.44,37.38,37.39,585100.0,27.9052,27.9275,27.8828,27.8902,585100.0
2011-12-20 09:55:00,37.39,37.44,37.35,37.43,1014100.0,27.8902,27.9275,27.8604,27.9201,1014100.0
2011-12-20 10:00:00,37.43,37.47,37.4,37.44,692600.0,27.9201,27.9499,27.8977,27.9275,692600.0
2011-12-20 10:05:00,37.44,37.49,37.43,37.45,811200.0,27.9275,27.9648,27.9201,27.935,811200.0
2011-12-20 10:10:00,37.46,37.49,37.43,37.48,530200.0,27.9425,27.9648,27.9201,27.9574,530200.0
2011-12-20 10:15:00,37.48,37.52,37.45,37.45,836000.0,27.9574,27.9872,27.935,27.935,836000.0
2011-12-20 10:20:00,37.46,37.48,37.45,37.47,415000.0,27.9425,27.9574,27.935,27.9499,415000.0
2011-12-20 10:25:00,37.47,37.55,37.47,37.53,1307000.0,27.9499,28.0096,27.9499,27.9947,1307000.0
2011-12-20 10:30:00,37.54,37.57,37.52,37.54,698400.0,28.0021,28.0245,27.9872,28.0021,698400.0
2011-12-20 10:35:00,37.54,37.54,37.5,37.52,612400.0,28.0021,28.0021,27.9723,27.9872,612400.0
2011-12-20 10:40:00,37.5,37.54,37.49,37.52,528600.0,27.9723,28.0021,27.9648,27.9872,528600.0
2011-12-20 10:45:00,37.53,37.56,37.52,37.54,528600.0,27.9947,28.0171,27.9872,28.0021,528600.0
2011-12-20 10:50:00,37.54,37.6,37.54,37.55,522000.0,28.0021,28.0469,28.0021,28.0096,522000.0
2011-12-20 10:55:00,37.55,37.61,37.52,37.55,793900.0,28.0096,28.0543,27.9872,28.0096,793900.0
2011-12-20 11:00:00,37.56,37.59,37.54,37.59,468900.0,28.0171,28.0394,28.0021,28.0394,468900.0
2011-12-20 11:05:00,37.58,37.63,37.58,37.61,567900.0,28.032,28.0693,28.032,28.0543,567900.0
2011-12-20 11:10:00,37.61,37.63,37.59,37.6,314500.0,28.0543,28.0693,28.0394,28.0469,314500.0
2011-12-20 11:15:00,37.6,37.63,37.59,37.61,416100.0,28.0469,28.0693,28.0394,28.0543,416100.0
2011-12-20 11:20:00,37.61,37.61,37.53,37.55,580200.0,28.0543,28.0543,27.9947,28.0096,580200.0
2011-12-20 11:25:00,37.55,37.57,37.5,37.53,328300.0,28.0096,28.0245,27.9723,27.9947,328300.0
2011-12-20 11:30:00,37.53,37.55,37.49,37.5,418200.0,27.9947,28.0096,27.9648,27.9723,418200.0
2011-12-20 11:35:00,37.5,37.52,37.45,37.48,433300.0,27.9723,27.9872,27.935,27.9574,433300.0
2011-12-20 11:40:00,37.47,37.49,37.44,37.48,165400.0,27.9499,27.9648,27.9275,27.9574,165400.0
2011-12-20 11:45:00,37.48,37.55,37.48,37.55,340100.0,27.9574,28.0096,27.9574,28.0096,340100.0
2011-12-20 11:50:00,37.55,37.59,37.5,37.55,497100.0,28.0096,28.0394,27.9723,28.0096,497100.0
2011-12-20 11:55:00,37.54,37.56,37.52,37.56,408300.0,28.0021,28.0171,27.9872,28.0171,408300.0
2011-12-20 12:00:00,37.55,37.56,37.49,37.51,343900.0,28.0096,28.0171,27.9648,27.9798,343900.0
2011-12-20 12:05:00,37.51,37.53,37.5,37.53,196800.0,27.9798,27.9947,27.9723,27.9947,196800.0
2011-12-20 12:10:00,37.53,37.57,37.52,37.54,304000.0,27.9947,28.0245,27.9872,28.0021,304000.0
2011-12-20 12:15:00,37.55,37.58,37.54,37.54,244200.0,28.0096,28.032,28.0021,28.0021,244200.0
2011-12-20 12:20:00,37.54,37.59,37.54,37.57,264900.0,28.0021,28.0394,28.0021,28.0245,264900.0
2011-12-20 12:25:00,37.57,37.59,37.55,37.57,225100.0,28.0245,28.0394,28.0096,28.0245,225100.0
2011-12-20 12:30:00,37.57,37.58,37.55,37.57,178300.0,28.0245,28.032,28.0096,28.0245,178300.0
2011-12-20 12:35:00,37.56,37.57,37.55,37.56,168700.0,28.0171,28.0245,28.0096,28.0171,168700.0
2011-12-20 12:40:00,37.56,37.59,37.55,37.57,240900.0,28.0171,28.0394,28.0096,28.0245,240900.0
2011-12-20 12:45:00,37.56,37.57,37.53,37.54,269300.0,28.0171,28.0245,27.9947,28.0021,269300.0
2011-12-20 12:50:00,37.55,37.58,37.54,37.56,233200.0,28.0096,28.032,28.0021,28.0171,233200.0
2011-12-20 12:55:00,37.56,37.57,37.53,37.56,642200.0,28.0171,28.0245,27.9947,28.0171,642200.0
2011-12-20 13:00:00,37.57,37.68,37.56,37.63,1900500.0,28.0245,28.1066,28.0171,28.0693,1900500.0
2011-12-20 13:05:00,37.62,37.69,37.59,37.67,1124200.0,28.0618,28.114,28.0394,28.0991,1124200.0
2011-12-20 13:10:00,37.68,37.7,37.64,37.64,424200.0,28.1066,28.1215,28.0767,28.0767,424200.0
2011-12-20 13:15:00,37.65,37.65,37.62,37.62,219700.0,28.0842,28.0842,28.0618,28.0618,219700.0
2011-12-20 13:20:00,37.61,37.65,37.61,37.64,283500.0,28.0543,28.0842,28.0543,28.0767,283500.0
2011-12-20 13:25:00,37.63,37.66,37.63,37.64,338000.0,28.0693,28.0916,28.0693,28.0767,338000.0
2011-12-20 13:30:00,37.65,37.65,37.62,37.64,287000.0,28.0842,28.0842,28.0618,28.0767,287000.0
2011-12-20 13:35:00,37.63,37.64,37.61,37.61,128600.0,28.0693,28.0767,28.0543,28.0543,128600.0
2011-12-20 13:40:00,37.61,37.63,37.6,37.61,149600.0,28.0543,28.0693,28.0469,28.0543,149600.0
2011-12-20 13:45:00,37.62,37.62,37.59,37.61,277900.0,28.0618,28.0618,28.0394,28.0543,277900.0
2011-12-20 13:50:00,37.6,37.61,37.58,37.58,201100.0,28.0469,28.0543,28.032,28.032,201100.0
2011-12-20 13:55:00,37.59,37.6,37.59,37.59,46700.0,28.0394,28.0469,28.0394,28.0394,46700.0
2011-12-20 14:00:00,37.6,37.6,37.54,37.54,135200.0,28.0469,28.0469,28.0021,28.0021,135200.0
2011-12-20 14:05:00,37.54,37.57,37.53,37.55,166100.0,28.0021,28.0245,27.9947,28.0096,166100.0
2011-12-20 14:10:00,37.55,37.56,37.53,37.55,106400.0,28.0096,28.0171,27.9947,28.0096,106400.0
2011-12-20 14:15:00,37.55,37.56,37.53,37.56,83800.0,28.0096,28.0171,27.9947,28.0171,83800.0
2011-12-20 14:20:00,37.55,37.6,37.55,37.59,340100.0,28.0096,28.0469,28.0096,28.0394,340100.0
2011-12-20 14:25:00,37.59,37.61,37.58,37.61,429700.0,28.0394,28.0543,28.032,28.0543,429700.0
2011-12-20 14:30:00,37.61,37.64,37.6,37.62,168700.0,28.0543,28.0767,28.0469,28.0618,168700.0
2011-12-20 14:35:00,37.62,37.63,37.61,37.61,130000.0,28.0618,28.0693,28.0543,28.0543,130000.0
2011-12-20 14:40:00,37.61,37.75,37.61,37.75,1276000.0,28.0543,28.1588,28.0543,28.1588,1276000.0
2011-12-20 14:45:00,37.74,37.75,37.67,37.71,537000.0,28.1513,28.1588,28.0991,28.1289,537000.0
2011-12-20 14:50:00,37.71,37.74,37.71,37.72,264500.0,28.1289,28.1513,28.1289,28.1364,264500.0
2011-12-20 14:55:00,37.72,37.73,37.7,37.71,265200.0,28.1364,28.1439,28.1215,28.1289,265200.0
2011-12-20 15:00:00,37.71,37.73,37.7,37.72,246100.0,28.1289,28.1439,28.1215,28.1364,246100.0
2011-12-20 15:05:00,37.72,37.73,37.68,37.71,871700.0,28.1364,28.1439,28.1066,28.1289,871700.0
2011-12-20 15:10:00,37.72,37.73,37.7,37.7,478000.0,28.1364,28.1439,28.1215,28.1215,478000.0
2011-12-20 15:15:00,37.71,37.73,37.67,37.68,860600.0,28.1289,28.1439,28.0991,28.1066,860600.0
2011-12-20 15:20:00,37.68,37.68,37.64,37.66,679900.0,28.1066,28.1066,28.0767,28.0916,679900.0
2011-12-20 15:25:00,37.66,37.7,37.65,37.68,548900.0,28.0916,28.1215,28.0842,28.1066,548900.0
2011-12-20 15:30:00,37.68,37.68,37.62,37.63,978600.0,28.1066,28.1066,28.0618,28.0693,978600.0
2011-12-20 15:35:00,37.64,37.69,37.6,37.65,845900.0,28.0767,28.114,28.0469,28.0842,845900.0
2011-12-20 15:40:00,37.66,37.72,37.64,37.65,1282400.0,28.0916,28.1364,28.0767,28.0842,1282400.0
2011-12-20 15:45:00,37.66,37.68,37.62,37.66,1295700.0,28.0916,28.1066,28.0618,28.0916,1295700.0
2011-12-20 15:50:00,37.66,37.67,37.65,37.65,1894000.0,28.0916,28.0991,28.0842,28.0842,1894000.0
2011-12-20 15:55:00,37.65,37.73,37.65,37.71,8443000.0,28.0842,28.1439,28.0842,28.1289,8443000.0
2011-12-21 09:30:00,37.62,37.64,37.45,37.45,1808400.0,28.0618,28.0767,27.935,27.935,1808400.0
2011-12-21 09:35:00,37.46,37.49,37.39,37.42,1651500.0,27.9425,27.9648,27.8902,27.9126,1651500.0
2011-12-21 09:40:00,37.41,37.49,37.34,37.38,1500900.0,27.9052,27.9648,27.8529,27.8828,1500900.0
2011-12-21 09:45:00,37.38,37.47,37.38,37.41,620300.0,27.8828,27.9499,27.8828,27.9052,620300.0
2011-12-21 09:50:00,37.41,37.46,37.4,37.41,565900.0,27.9052,27.9425,27.8977,27.9052,565900.0
2011-12-21 09:55:00,37.42,37.43,37.37,37.4,532000.0,27.9126,27.9201,27.8753,27.8977,532000.0
2011-12-21 10:00:00,37.4,37.41,37.24,37.36,2452300.0,27.8977,27.9052,27.7784,27.8679,2452300.0
2011-12-21 10:05:00,37.35,37.41,37.33,37.35,492800.0,27.8604,27.9052,27.8455,27.8604,492800.0
2011-12-21 10:10:00,37.36,37.49,37.36,37.48,512000.0,27.8679,27.9648,27.8679,27.9574,512000.0
2011-12-21 10:15:00,37.48,37.48,37.44,37.45,665400.0,27.9574,27.9574,27.9275,27.935,665400.0
2011-12-21 10:20:00,37.45,37.52,37.44,37.46,684700.0,27.935,27.9872,27.9275,27.9425,684700.0
2011-12-21 10:25:00,37.47,37.47,37.41,37.43,417300.0,27.9499,27.9499,27.9052,27.9201,417300.0
2011-12-21 10:30:00,37.43,37.53,37.43,37.5,580100.0,27.9201,27.9947,27.9201,27.9723,580100.0
2011-12-21 10:35:00,37.51,37.51,37.45,37.47,372200.0,27.9798,27.9798,27.935,27.9499,372200.0
2011-12-21 10:40:00,37.47,37.49,37.37,37.39,443300.0,27.9499,27.9648,27.8753,27.8902,443300.0
2011-12-21 10:45:00,37.39,37.46,37.38,37.44,394600.0,27.8902,27.9425,27.8828,27.9275,394600.0
2011-12-21 10:50:00,37.45,37.45,37.37,37.4,240800.0,27.935,27.935,27.8753,27.8977,240800.0
2011-12-21 10:55:00,37.4,37.41,37.32,37.37,319800.0,27.8977,27.9052,27.838,27.8753,319800.0
2011-12-21 11:00:00,37.37,37.38,37.33,37.34,329400.0,27.8753,27.8828,27.8455,27.8529,329400.0
2011-12-21 11:05:00,37.34,37.38,37.31,37.35,618000.0,27.8529,27.8828,27.8306,27.8604,618000.0
2011-12-21 11:10:00,37.35,37.37,37.32,37.32,346800.0,27.8604,27.8753,27.838,27.838,346800.0
2011-12-21 11:15:00,37.33,37.33,37.26,37.31,590200.0,27.8455,27.8455,27.7933,27.8306,590200.0
2011-12-21 11:20:00,37.3,37.36,37.29,37.33,319200.0,27.8231,27.8679,27.8156,27.8455,319200.0
2011-12-21 11:25:00,37.33,37.38,37.29,37.35,583000.0,27.8455,27.8828,27.8156,27.8604,583000.0
2011-12-21 11:30:00,37.35,37.41,37.35,37.4,435200.0,27.8604,27.9052,27.8604,27.8977,435200.0
2011-12-21 11:35:00,37.39,37.41,37.35,37.36,248700.0,27.8902,27.9052,27.8604,27.8679,248700.0
2011-12-21 11:40:00,37.36,37.38,37.32,37.38,316700.0,27.8679,27.8828,27.838,27.8828,316700.0
2011-12-21 11:45:00,37.38,37.41,37.37,37.41,409300.0,27.8828,27.9052,27.8753,27.9052,409300.0
2011-12-21 11:50:00,37.41,37.41,37.36,37.37,221400.0,27.9052,27.9052,27.8679,27.8753,221400.0
2011-12-21 11:55:00,37.36,37.4,37.32,37.4,404200.0,27.8679,27.8977,27.838,27.8977,404200.0
2011-12-21 12:00:00,37.4,37.43,37.37,37.41,355600.0,27.8977,27.9201,27.8753,27.9052,355600.0
2011-12-21 12:05:00,37.42,37.43,37.27,37.3,1281600.0,27.9126,27.9201,27.8007,27.8231,1281600.0
2011-12-21 12:10:00,37.31,37.32,37.27,37.3,458700.0,27.8306,27.838,27.8007,27.8231,458700.0
2011-12-21 12:15:00,37.3,37.36,37.29,37.34,228800.0,27.8231,27.8679,27.8156,27.8529,228800.0
2011-12-21 12:20:00,37.34,37.35,37.27,37.27,238300.0,27.8529,27.8604,27.8007,27.8007,238300.0
2011-12-21 12:25:00,37.27,37.3,37.2,37.25,685400.0,27.8007,27.8231,27.7485,27.7858,685400.0
2011-12-21 12:30:00,37.24,37.29,37.24,37.27,280800.0,27.7784,27.8156,27.7784,27.8007,280800.0
2011-12-21 12:35:00,37.27,37.39,37.26,37.37,435700.0,27.8007,27.8902,27.7933,27.8753,435700.0
2011-12-21 12:40:00,37.37,37.38,37.33,37.34,392300.0,27.8753,27.8828,27.8455,27.8529,392300.0
2011-12-21 12:45:00,37.34,37.42,37.33,37.39,312000.0,27.8529,27.9126,27.8455,27.8902,312000.0
2011-12-21 12:50:00,37.4,37.41,37.36,37.36,190000.0,27.8977,27.9052,27.8679,27.8679,190000.0
2011-12-21 12:55:00,37.37,37.44,37.36,37.42,272000.0,27.8753,27.9275,27.8679,27.9126,272000.0
2011-12-21 13:00:00,37.42,37.49,37.4,37.44,480500.0,27.9126,27.9648,27.8977,27.9275,480500.0
2011-12-21 13:05:00,37.43,37.47,37.41,37.44,346000.0,27.9201,27.9499,27.9052,27.9275,346000.0
2011-12-21 13:10:00,37.43,37.44,37.39,37.39,264400.0,27.9201,27.9275,27.8902,27.8902,264400.0
2011-12-21 13:15:00,37.4,37.42,37.38,37.4,232500.0,27.8977,27.9126,27.8828,27.8977,232500.0
2011-12-21 13:20:00,37.39,37.43,37.39,37.43,133000.0,27.8902,27.9201,27.8902,27.9201,133000.0
2011-12-21 13:25:00,37.42,37.45,37.4,37.42,178100.0,27.9126,27.935,27.8977,27.9126,178100.0
2011-12-21 13:30:00,37.43,37.43,37.4,37.41,125800.0,27.9201,27.9201,27.8977,27.9052,125800.0
2011-12-21 13:35:00,37.42,37.47,37.41,37.47,296900.0,27.9126,27.9499,27.9052,27.9499,296900.0
2011-12-21 13:40:00,37.47,37.47,37.37,37.4,509200.0,27.9499,27.9499,27.8753,27.8977,509200.0
2011-12-21 13:45:00,37.4,37.45,37.39,37.44,397900.0,27.8977,27.935,27.8902,27.9275,397900.0
2011-12-21 13:50:00,37.44,37.55,37.43,37.53,849300.0,27.9275,28.0096,27.9201,27.9947,849300.0
2011-12-21 13:55:00,37.53,37.56,37.52,37.55,492900.0,27.9947,28.0171,27.9872,28.0096,492900.0
2011-12-21 14:00:00,37.55,37.6,37.52,37.59,409100.0,28.0096,28.0469,27.9872,28.0394,409100.0
2011-12-21 14:05:00,37.59,37.6,37.57,37.58,373500.0,28.0394,28.0469,28.0245,28.032,373500.0
2011-12-21 14:10:00,37.59,37.59,37.54,37.56,348000.0,28.0394,28.0394,28.0021,28.0171,348000.0
2011-12-21 14:15:00,37.56,37.58,37.54,37.56,301800.0,28.0171,28.032,28.0021,28.0171,301800.0
2011-12-21 14:20:00,37.55,37.58,37.43,37.55,309300.0,28.0096,28.032,27.9201,28.0096,309300.0
2011-12-21 14:25:00,37.56,37.58,37.55,37.57,450800.0,28.0171,28.032,28.0096,28.0245,450800.0
2011-12-21 14:30:00,37.56,37.6,37.52,37.52,328200.0,28.0171,28.0469,27.9872,27.9872,328200.0
2011-12-21 14:35:00,37.53,37.62,37.53,37.59,430900.0,27.9947,28.0618,27.9947,28.0394,430900.0
2011-12-21 14:40:00,37.59,37.63,37.57,37.57,488000.0,28.0394,28.0693,28.0245,28.0245,488000.0
2011-12-21 14:45:00,37.58,37.64,37.57,37.63,437200.0,28.032,28.0767,28.0245,28.0693,437200.0
2011-12-21 14:50:00,37.63,37.64,37.58,37.58,373700.0,28.0693,28.0767,28.032,28.032,373700.0
2011-12-21 14:55:00,37.58,37.6,37.56,37.58,287600.0,28.032,28.0469,28.0171,28.032,287600.0
2011-12-21 15:00:00,37.58,37.6,37.54,37.59,373300.0,28.032,28.0469,28.0021,28.0394,373300.0
2011-12-21 15:05:00,37.6,37.64,37.59,37.63,375500.0,28.0469,28.0767,28.0394,28.0693,375500.0
2011-12-21 15:10:00,37.64,37.71,37.62,37.69,521500.0,28.0767,28.1289,28.0618,28.114,521500.0
2011-12-21 15:15:00,37.69,37.73,37.68,37.7,378000.0,28.114,28.1439,28.1066,28.1215,378000.0
2011-12-21 15:20:00,37.71,37.74,37.66,37.68,364400.0,28.1289,28.1513,28.0916,28.1066,364400.0
2011-12-21 15:25:00,37.69,37.73,37.68,37.69,520600.0,28.114,28.1439,28.1066,28.114,520600.0
2011-12-21 15:30:00,37.69,37.84,37.69,37.77,790800.0,28.114,28.2259,28.114,28.1737,790800.0
2011-12-21 15:35:00,37.77,37.85,37.77,37.83,787000.0,28.1737,28.2334,28.1737,28.2185,787000.0
2011-12-21 15:40:00,37.82,37.83,37.78,37.82,479600.0,28.211,28.2185,28.1812,28.211,479600.0
2011-12-21 15:45:00,37.82,37.82,37.72,37.74,763200.0,28.211,28.211,28.1364,28.1513,763200.0
2011-12-21 15:50:00,37.74,37.76,37.68,37.76,771000.0,28.1513,28.1662,28.1066,28.1662,771000.0
2011-12-21 15:55:00,37.75,37.85,37.75,37.83,3273400.0,28.1588,28.2334,28.1588,28.2185,3273400.0
2011-12-22 09:30:00,37.89,37.97,37.88,37.89,831800.0,28.2632,28.3229,28.2557,28.2632,831800.0
2011-12-22 09:35:00,37.9,38.1,37.89,38.08,2421400.0,28.2707,28.4199,28.2632,28.4049,2421400.0
2011-12-22 09:40:00,38.08,38.14,38.07,38.11,994700.0,28.4049,28.4497,28.3975,28.4273,994700.0
2011-12-22 09:45:00,38.12,38.16,38.1,38.14,693200.0,28.4348,28.4646,28.4199,28.4497,693200.0
2011-12-22 09:50:00,38.14,38.18,38.1,38.17,704800.0,28.4497,28.4795,28.4199,28.4721,704800.0
2011-12-22 09:55:00,38.16,38.23,38.12,38.17,822100.0,28.4646,28.5168,28.4348,28.4721,822100.0
2011-12-22 10:00:00,38.18,38.23,38.12,38.12,832600.0,28.4795,28.5168,28.4348,28.4348,832600.0
2011-12-22 10:05:00,38.13,38.14,38.1,38.11,645300.0,28.4422,28.4497,28.4199,28.4273,645300.0
2011-12-22 10:10:00,38.11,38.17,38.1,38.14,902500.0,28.4273,28.4721,28.4199,28.4497,902500.0
2011-12-22 10:15:00,38.14,38.2,38.13,38.17,949800.0,28.4497,28.4944,28.4422,28.4721,949800.0
2011-12-22 10:20:00,38.17,38.22,38.14,38.19,1654100.0,28.4721,28.5094,28.4497,28.487,1654100.0
2011-12-22 10:25:00,38.19,38.26,38.19,38.23,1479000.0,28.487,28.5392,28.487,28.5168,1479000.0
2011-12-22 10:30:00,38.23,38.24,38.19,38.19,908200.0,28.5168,28.5243,28.487,28.487,908200.0
2011-12-22 10:35:00,38.2,38.21,38.15,38.21,1032700.0,28.4944,28.5019,28.4571,28.5019,1032700.0
2011-12-22 10:40:00,38.2,38.21,38.17,38.19,992300.0,28.4944,28.5019,28.4721,28.487,992300.0
2011-12-22 10:45:00,38.19,38.2,38.09,38.1,920200.0,28.487,28.4944,28.4124,28.4199,920200.0
2011-12-22 10:50:00,38.11,38.15,38.1,38.14,693000.0,28.4273,28.4571,28.4199,28.4497,693000.0
2011-12-22 10:55:00,38.14,38.24,38.12,38.2,1547300.0,28.4497,28.5243,28.4348,28.4944,1547300.0
2011-12-22 11:00:00,38.19,38.25,38.19,38.2,1818800.0,28.487,28.5317,28.487,28.4944,1818800.0
2011-12-22 11:05:00,38.2,38.22,38.18,38.2,761400.0,28.4944,28.5094,28.4795,28.4944,761400.0
2011-12-22 11:10:00,38.2,38.22,38.16,38.17,1322500.0,28.4944,28.5094,28.4646,28.4721,1322500.0
2011-12-22 11:15:00,38.17,38.24,38.16,38.22,1791900.0,28.4721,28.5243,28.4646,28.5094,1791900.0
2011-12-22 11:20:00,38.22,38.24,38.19,38.2,1057400.0,28.5094,28.5243,28.487,28.4944,1057400.0
2011-12-22 11:25:00,38.2,38.23,38.16,38.19,1219000.0,28.4944,28.5168,28.4646,28.487,1219000.0
2011-12-22 11:30:00,38.2,38.21,38.15,38.15,530100.0,28.4944,28.5019,28.4571,28.4571,530100.0
2011-12-22 11:35:00,38.14,38.19,38.14,38.19,540300.0,28.4497,28.487,28.4497,28.487,540300.0
2011-12-22 11:40:00,38.19,38.22,38.18,38.2,427100.0,28.487,28.5094,28.4795,28.4944,427100.0
2011-12-22 11:45:00,38.2,38.23,38.17,38.22,450100.0,28.4944,28.5168,28.4721,28.5094,450100.0
2011-12-22 11:50:00,38.21,38.23,38.19,38.22,480400.0,28.5019,28.5168,28.487,28.5094,480400.0
2011-12-22 11:55:00,38.22,38.22,38.18,38.22,435300.0,28.5094,28.5094,28.4795,28.5094,435300.0
2011-12-22 12:00:00,38.21,38.23,38.19,38.22,279600.0,28.5019,28.5168,28.487,28.5094,279600.0
2011-12-22 12:05:00,38.22,38.23,38.19,38.22,229800.0,28.5094,28.5168,28.487,28.5094,229800.0
2011-12-22 12:10:00,38.22,38.24,38.21,38.24,319900.0,28.5094,28.5243,28.5019,28.5243,319900.0
2011-12-22 12:15:00,38.24,38.28,38.24,38.28,315600.0,28.5243,28.5541,28.5243,28.5541,315600.0
2011-12-22 12:20:00,38.27,38.3,38.26,38.29,365700.0,28.5467,28.569,28.5392,28.5616,365700.0
2011-12-22 12:25:00,38.3,38.33,38.29,38.32,318900.0,28.569,28.5914,28.5616,28.584,318900.0
2011-12-22 12:30:00,38.33,38.34,38.29,38.33,219700.0,28.5914,28.5989,28.5616,28.5914,219700.0
2011-12-22 12:35:00,38.33,38.33,38.3,38.33,195400.0,28.5914,28.5914,28.569,28.5914,195400.0
2011-12-22 12:40:00,38.32,38.33,38.3,38.3,145000.0,28.584,28.5914,28.569,28.569,145000.0
2011-12-22 12:45:00,38.3,38.31,38.26,38.27,294800.0,28.569,28.5765,28.5392,28.5467,294800.0
2011-12-22 12:50:00,38.27,38.29,38.25,38.27,239100.0,28.5467,28.5616,28.5317,28.5467,239100.0
2011-12-22 12:55:00,38.27,38.29,38.27,38.29,123600.0,28.5467,28.5616,28.5467,28.5616,123600.0
2011-12-22 13:00:00,38.29,38.3,38.25,38.26,208600.0,28.5616,28.569,28.5317,28.5392,208600.0
2011-12-22 13:05:00,38.26,38.27,38.23,38.25,156100.0,28.5392,28.5467,28.5168,28.5317,156100.0
2011-12-22 13:10:00,38.26,38.29,38.25,38.27,258600.0,28.5392,28.5616,28.5317,28.5467,258600.0
2011-12-22 13:15:00,38.27,38.28,38.26,38.27,167900.0,28.5467,28.5541,28.5392,28.5467,167900.0
2011-12-22 13:20:00,38.27,38.28,38.26,38.27,263100.0,28.5467,28.5541,28.5392,28.5467,263100.0
2011-12-22 13:25:00,38.27,38.34,38.27,38.33,808400.0,28.5467,28.5989,28.5467,28.5914,808400.0
2011-12-22 13:30:00,38.33,38.34,38.3,38.34,189800.0,28.5914,28.5989,28.569,28.5989,189800.0
2011-12-22 13:35:00,38.34,38.34,38.29,38.3,292300.0,28.5989,28.5989,28.5616,28.569,292300.0
2011-12-22 13:40:00,38.3,38.32,38.29,38.3,170700.0,28.569,28.584,28.5616,28.569,170700.0
2011-12-22 13:45:00,38.3,38.34,38.29,38.33,371300.0,28.569,28.5989,28.5616,28.5914,371300.0
2011-12-22 13:50:00,38.34,38.35,38.32,38.33,205200.0,28.5989,28.6063,28.584,28.5914,205200.0
2011-12-22 13:55:00,38.32,38.33,38.29,38.3,597700.0,28.584,28.5914,28.5616,28.569,597700.0
2011-12-22 14:00:00,38.3,38.31,38.28,38.3,349300.0,28.569,28.5765,28.5541,28.569,349300.0
2011-12-22 14:05:00,38.29,38.32,38.27,38.3,624500.0,28.5616,28.584,28.5467,28.569,624500.0
2011-12-22 14:10:00,38.31,38.33,38.3,38.32,490800.0,28.5765,28.5914,28.569,28.584,490800.0
2011-12-22 14:15:00,38.32,38.33,38.3,38.31,335600.0,28.584,28.5914,28.569,28.5765,335600.0
2011-12-22 14:20:00,38.32,38.33,38.31,38.32,169200.0,28.584,28.5914,28.5765,28.584,169200.0
2011-12-22 14:25:00,38.32,38.35,38.31,38.33,264700.0,28.584,28.6063,28.5765,28.5914,264700.0
2011-12-22 14:30:00,38.33,38.34,38.3,38.31,272500.0,28.5914,28.5989,28.569,28.5765,272500.0
2011-12-22 14:35:00,38.32,38.34,38.3,38.32,246500.0,28.584,28.5989,28.569,28.584,246500.0
2011-12-22 14:40:00,38.32,38.34,38.3,38.33,440300.0,28.584,28.5989,28.569,28.5914,440300.0
2011-12-22 14:45:00,38.32,38.34,38.28,38.29,324800.0,28.584,28.5989,28.5541,28.5616,324800.0
2011-12-22 14:50:00,38.28,38.32,38.25,38.29,703400.0,28.5541,28.584,28.5317,28.5616,703400.0
2011-12-22 14:55:00,38.29,38.3,38.25,38.26,454500.0,28.5616,28.569,28.5317,28.5392,454500.0
2011-12-22 15:00:00,38.27,38.29,38.24,38.27,537900.0,28.5467,28.5616,28.5243,28.5467,537900.0
2011-12-22 15:05:00,38.27,38.31,38.26,38.29,265000.0,28.5467,28.5765,28.5392,28.5616,265000.0
2011-12-22 15:10:00,38.28,38.32,38.28,38.29,292200.0,28.5541,28.584,28.5541,28.5616,292200.0
2011-12-22 15:15:00,38.29,38.31,38.27,38.3,312900.0,28.5616,28.5765,28.5467,28.569,312900.0
2011-12-22 15:20:00,38.3,38.35,38.29,38.31,423200.0,28.569,28.6063,28.5616,28.5765,423200.0
2011-12-22 15:25:00,38.32,38.36,38.3,38.33,396100.0,28.584,28.6138,28.569,28.5914,396100.0
2011-12-22 15:30:00,38.34,38.37,38.3,38.31,436500.0,28.5989,28.6213,28.569,28.5765,436500.0
2011-12-22 15:35:00,38.3,38.35,38.3,38.33,376300.0,28.569,28.6063,28.569,28.5914,376300.0
2011-12-22 15:40:00,38.32,38.33,38.27,38.28,697200.0,28.584,28.5914,28.5467,28.5541,697200.0
2011-12-22 15:45:00,38.29,38.3,38.27,38.3,460100.0,28.5616,28.569,28.5467,28.569,460100.0
2011-12-22 15:50:00,38.3,38.36,38.3,38.33,1654100.0,28.569,28.6138,28.569,28.5914,1654100.0
2011-12-22 15:55:00,38.33,38.35,38.28,38.35,3774700.0,28.5914,28.6063,28.5541,28.6063,3774700.0
2011-12-23 09:30:00,38.33,38.33,38.23,38.25,786700.0,28.5914,28.5914,28.5168,28.5317,786700.0
2011-12-23 09:35:00,38.25,38.3,38.19,38.23,697400.0,28.5317,28.569,28.487,28.5168,697400.0
2011-12-23 09:40:00,38.23,38.24,38.18,38.18,504500.0,28.5168,28.5243,28.4795,28.4795,504500.0
2011-12-23 09:45:00,38.19,38.22,38.16,38.22,401200.0,28.487,28.5094,28.4646,28.5094,401200.0
2011-12-23 09:50:00,38.22,38.29,38.21,38.28,534100.0,28.5094,28.5616,28.5019,28.5541,534100.0
2011-12-23 09:55:00,38.28,38.3,38.25,38.26,342100.0,28.5541,28.569,28.5317,28.5392,342100.0
2011-12-23 10:00:00,38.26,38.26,38.21,38.23,406900.0,28.5392,28.5392,28.5019,28.5168,406900.0
2011-12-23 10:05:00,38.22,38.3,38.22,38.25,477700.0,28.5094,28.569,28.5094,28.5317,477700.0
2011-12-23 10:10:00,38.24,38.28,38.23,38.26,317600.0,28.5243,28.5541,28.5168,28.5392,317600.0
2011-12-23 10:15:00,38.27,38.27,38.19,38.23,246200.0,28.5467,28.5467,28.487,28.5168,246200.0
2011-12-23 10:20:00,38.22,38.27,38.22,38.23,254900.0,28.5094,28.5467,28.5094,28.5168,254900.0
2011-12-23 10:25:00,38.23,38.26,38.21,38.26,188500.0,28.5168,28.5392,28.5019,28.5392,188500.0
2011-12-23 10:30:00,38.25,38.29,38.25,38.29,264000.0,28.5317,28.5616,28.5317,28.5616,264000.0
2011-12-23 10:35:00,38.29,38.31,38.25,38.3,493800.0,28.5616,28.5765,28.5317,28.569,493800.0
2011-12-23 10:40:00,38.31,38.34,38.29,38.3,948900.0,28.5765,28.5989,28.5616,28.569,948900.0
2011-12-23 10:45:00,38.3,38.32,38.29,38.31,163200.0,28.569,28.584,28.5616,28.5765,163200.0
2011-12-23 10:50:00,38.32,38.32,38.28,38.29,141600.0,28.584,28.584,28.5541,28.5616,141600.0
2011-12-23 10:55:00,38.29,38.33,38.29,38.33,374600.0,28.5616,28.5914,28.5616,28.5914,374600.0
2011-12-23 11:00:00,38.33,38.35,38.32,38.33,310900.0,28.5914,28.6063,28.584,28.5914,310900.0
2011-12-23 11:05:00,38.33,38.33,38.31,38.33,281000.0,28.5914,28.5914,28.5765,28.5914,281000.0
2011-12-23 11:10:00,38.33,38.37,38.33,38.35,352000.0,28.5914,28.6213,28.5914,28.6063,352000.0
2011-12-23 11:15:00,38.36,38.38,38.35,38.37,411500.0,28.6138,28.6287,28.6063,28.6213,411500.0
2011-12-23 11:20:00,38.37,38.37,38.35,38.36,192600.0,28.6213,28.6213,28.6063,28.6138,192600.0
2011-12-23 11:25:00,38.35,38.36,38.33,38.34,191800.0,28.6063,28.6138,28.5914,28.5989,191800.0
2011-12-23 11:30:00,38.35,38.4,38.34,38.39,213200.0,28.6063,28.6436,28.5989,28.6362,213200.0
2011-12-23 11:35:00,38.39,38.41,38.38,38.39,543300.0,28.6362,28.6511,28.6287,28.6362,543300.0
2011-12-23 11:40:00,38.4,38.4,38.35,38.37,263400.0,28.6436,28.6436,28.6063,28.6213,263400.0
2011-12-23 11:45:00,38.37,38.4,38.36,38.4,393900.0,28.6213,28.6436,28.6138,28.6436,393900.0
2011-12-23 11:50:00,38.4,38.4,38.38,38.39,244200.0,28.6436,28.6436,28.6287,28.6362,244200.0
2011-12-23 11:55:00,38.39,38.4,38.38,38.4,153100.0,28.6362,28.6436,28.6287,28.6436,153100.0
2011-12-23 12:00:00,38.4,38.41,38.37,38.39,425700.0,28.6436,28.6511,28.6213,28.6362,425700.0
2011-12-23 12:05:00,38.38,38.39,38.36,38.37,224200.0,28.6287,28.6362,28.6138,28.6213,224200.0
2011-12-23 12:10:00,38.37,38.4,38.37,38.4,215500.0,28.6213,28.6436,28.6213,28.6436,215500.0
2011-12-23 12:15:00,38.4,38.41,38.38,38.39,141200.0,28.6436,28.6511,28.6287,28.6362,141200.0
2011-12-23 12:20:00,38.39,38.42,38.38,38.42,189100.0,28.6362,28.6585,28.6287,28.6585,189100.0
2011-12-23 12:25:00,38.41,38.42,38.4,38.41,92300.0,28.6511,28.6585,28.6436,28.6511,92300.0
2011-12-23 12:30:00,38.41,38.46,38.4,38.45,410700.0,28.6511,28.6884,28.6436,28.6809,410700.0
2011-12-23 12:35:00,38.45,38.45,38.42,38.42,128100.0,28.6809,28.6809,28.6585,28.6585,128100.0
2011-12-23 12:40:00,38.43,38.45,38.42,38.42,139900.0,28.666,28.6809,28.6585,28.6585,139900.0
2011-12-23 12:45:00,38.43,38.43,38.4,38.41,136800.0,28.666,28.666,28.6436,28.6511,136800.0
2011-12-23 12:50:00,38.41,38.41,38.4,38.41,72500.0,28.6511,28.6511,28.6436,28.6511,72500.0
2011-12-23 12:55:00,38.41,38.42,38.4,38.41,100800.0,28.6511,28.6585,28.6436,28.6511,100800.0
2011-12-23 13:00:00,38.42,38.42,38.39,38.4,271700.0,28.6585,28.6585,28.6362,28.6436,271700.0
2011-12-23 13:05:00,38.4,38.4,38.37,38.38,68500.0,28.6436,28.6436,28.6213,28.6287,68500.0
2011-12-23 13:10:00,38.39,38.39,38.37,38.38,89100.0,28.6362,28.6362,28.6213,28.6287,89100.0
2011-12-23 13:15:00,38.38,38.4,38.36,38.36,67800.0,28.6287,28.6436,28.6138,28.6138,67800.0
2011-12-23 13:20:00,38.36,38.39,38.36,38.37,91300.0,28.6138,28.6362,28.6138,28.6213,91300.0
2011-12-23 13:25:00,38.38,38.38,38.36,38.37,138300.0,28.6287,28.6287,28.6138,28.6213,138300.0
2011-12-23 13:30:00,38.36,38.37,38.35,38.36,71100.0,28.6138,28.6213,28.6063,28.6138,71100.0
2011-12-23 13:35:00,38.36,38.37,38.35,38.36,171800.0,28.6138,28.6213,28.6063,28.6138,171800.0
2011-12-23 13:40:00,38.37,38.38,38.35,38.35,54600.0,28.6213,28.6287,28.6063,28.6063,54600.0
2011-12-23 13:45:00,38.36,38.37,38.35,38.37,66000.0,28.6138,28.6213,28.6063,28.6213,66000.0
2011-12-23 13:50:00,38.37,38.39,38.36,38.39,91000.0,28.6213,28.6362,28.6138,28.6362,91000.0
2011-12-23 13:55:00,38.39,38.39,38.37,38.38,104200.0,28.6362,28.6362,28.6213,28.6287,104200.0
2011-12-23 14:00:00,38.39,38.39,38.36,38.38,172500.0,28.6362,28.6362,28.6138,28.6287,172500.0
2011-12-23 14:05:00,38.38,38.39,38.36,38.39,68200.0,28.6287,28.6362,28.6138,28.6362,68200.0
2011-12-23 14:10:00,38.38,38.39,38.37,38.38,166500.0,28.6287,28.6362,28.6213,28.6287,166500.0
2011-12-23 14:15:00,38.37,38.39,38.37,38.39,87100.0,28.6213,28.6362,28.6213,28.6362,87100.0
2011-12-23 14:20:00,38.38,38.39,38.36,38.37,78700.0,28.6287,28.6362,28.6138,28.6213,78700.0
2011-12-23 14:25:00,38.37,38.38,38.35,38.35,187900.0,28.6213,28.6287,28.6063,28.6063,187900.0
2011-12-23 14:30:00,38.35,38.37,38.35,38.36,67000.0,28.6063,28.6213,28.6063,28.6138,67000.0
2011-12-23 14:35:00,38.37,38.37,38.36,38.37,105800.0,28.6213,28.6213,28.6138,28.6213,105800.0
2011-12-23 14:40:00,38.36,38.38,38.36,38.36,69100.0,28.6138,28.6287,28.6138,28.6138,69100.0
2011-12-23 14:45:00,38.36,38.37,38.35,38.35,82600.0,28.6138,28.6213,28.6063,28.6063,82600.0
2011-12-23 14:50:00,38.36,38.37,38.35,38.37,36100.0,28.6138,28.6213,28.6063,28.6213,36100.0
2011-12-23 14:55:00,38.37,38.37,38.35,38.36,51100.0,28.6213,28.6213,28.6063,28.6138,51100.0
2011-12-23 15:00:00,38.35,38.37,38.35,38.36,95000.0,28.6063,28.6213,28.6063,28.6138,95000.0
2011-12-23 15:05:00,38.35,38.36,38.35,38.36,37500.0,28.6063,28.6138,28.6063,28.6138,37500.0
2011-12-23 15:10:00,38.35,38.36,38.34,38.34,71900.0,28.6063,28.6138,28.5989,28.5989,71900.0
2011-12-23 15:15:00,38.35,38.36,38.34,38.36,147600.0,28.6063,28.6138,28.5989,28.6138,147600.0
2011-12-23 15:20:00,38.36,38.36,38.35,38.36,49300.0,28.6138,28.6138,28.6063,28.6138,49300.0
2011-12-23 15:25:00,38.36,38.36,38.32,38.32,234700.0,28.6138,28.6138,28.584,28.584,234700.0
2011-12-23 15:30:00,38.33,38.35,38.32,38.35,123100.0,28.5914,28.6063,28.584,28.6063,123100.0
2011-12-23 15:35:00,38.34,38.35,38.33,38.34,107800.0,28.5989,28.6063,28.5914,28.5989,107800.0
2011-12-23 15:40:00,38.34,38.4,38.33,38.39,226500.0,28.5989,28.6436,28.5914,28.6362,226500.0
2011-12-23 15:45:00,38.39,38.4,38.34,38.34,387700.0,28.6362,28.6436,28.5989,28.5989,387700.0
2011-12-23 15:50:00,38.35,38.41,38.34,38.4,380700.0,28.6063,28.6511,28.5989,28.6436,380700.0
2011-12-23 15:55:00,38.4,38.5,38.4,38.49,1661100.0,28.6436,28.7182,28.6436,28.7108,1661100.0
2011-12-27 09:30:00,38.18,38.19,38.12,38.15,495300.0,28.4795,28.487,28.4348,28.4571,495300.0
2011-12-27 09:35:00,38.15,38.17,38.09,38.17,432500.0,28.4571,28.4721,28.4124,28.4721,432500.0
2011-12-27 09:40:00,38.18,38.25,38.17,38.24,383400.0,28.4795,28.5317,28.4721,28.5243,383400.0
2011-12-27 09:45:00,38.24,38.27,38.18,38.27,475200.0,28.5243,28.5467,28.4795,28.5467,475200.0
2011-12-27 09:50:00,38.26,38.3,38.18,38.18,1499400.0,28.5392,28.569,28.4795,28.4795,1499400.0
2011-12-27 09:55:00,38.18,38.21,38.17,38.21,342600.0,28.4795,28.5019,28.4721,28.5019,342600.0
2011-12-27 10:00:00,38.21,38.24,38.18,38.21,1079900.0,28.5019,28.5243,28.4795,28.5019,1079900.0
2011-12-27 10:05:00,38.21,38.25,38.2,38.22,407300.0,28.5019,28.5317,28.4944,28.5094,407300.0
2011-12-27 10:10:00,38.21,38.25,38.18,38.25,247900.0,28.5019,28.5317,28.4795,28.5317,247900.0
2011-12-27 10:15:00,38.24,38.24,38.19,38.19,320400.0,28.5243,28.5243,28.487,28.487,320400.0
2011-12-27 10:20:00,38.2,38.2,38.16,38.18,321800.0,28.4944,28.4944,28.4646,28.4795,321800.0
2011-12-27 10:25:00,38.18,38.2,38.15,38.18,328400.0,28.4795,28.4944,28.4571,28.4795,328400.0
2011-12-27 10:30:00,38.19,38.19,38.15,38.18,154800.0,28.487,28.487,28.4571,28.4795,154800.0
2011-12-27 10:35:00,38.19,38.19,38.14,38.14,139600.0,28.487,28.487,28.4497,28.4497,139600.0
2011-12-27 10:40:00,38.14,38.15,38.12,38.13,269100.0,28.4497,28.4571,28.4348,28.4422,269100.0
2011-12-27 10:45:00,38.13,38.14,38.1,38.12,363900.0,28.4422,28.4497,28.4199,28.4348,363900.0
2011-12-27 10:50:00,38.13,38.14,38.05,38.06,263900.0,28.4422,28.4497,28.3826,28.39,263900.0
2011-12-27 10:55:00,38.06,38.09,38.05,38.07,152800.0,28.39,28.4124,28.3826,28.3975,152800.0
2011-12-27 11:00:00,38.07,38.1,38.06,38.07,766100.0,28.3975,28.4199,28.39,28.3975,766100.0
2011-12-27 11:05:00,38.07,38.09,38.05,38.05,128100.0,28.3975,28.4124,28.3826,28.3826,128100.0
2011-12-27 11:10:00,38.06,38.1,38.04,38.09,146100.0,28.39,28.4199,28.3751,28.4124,146100.0
2011-12-27 11:15:00,38.09,38.1,38.07,38.09,185500.0,28.4124,28.4199,28.3975,28.4124,185500.0
2011-12-27 11:20:00,38.08,38.11,38.08,38.09,112100.0,28.4049,28.4273,28.4049,28.4124,112100.0
2011-12-27 11:25:00,38.09,38.13,38.09,38.12,258000.0,28.4124,28.4422,28.4124,28.4348,258000.0
2011-12-27 11:30:00,38.13,38.14,38.12,38.12,142900.0,28.4422,28.4497,28.4348,28.4348,142900.0
2011-12-27 11:35:00,38.12,38.15,38.12,38.15,226400.0,28.4348,28.4571,28.4348,28.4571,226400.0
2011-12-27 11:40:00,38.14,38.15,38.13,38.14,106600.0,28.4497,28.4571,28.4422,28.4497,106600.0
2011-12-27 11:45:00,38.15,38.15,38.12,38.13,143400.0,28.4571,28.4571,28.4348,28.4422,143400.0
2011-12-27 11:50:00,38.13,38.14,38.11,38.14,124600.0,28.4422,28.4497,28.4273,28.4497,124600.0
2011-12-27 11:55:00,38.14,38.17,38.14,38.16,104200.0,28.4497,28.4721,28.4497,28.4646,104200.0
2011-12-27 12:00:00,38.16,38.19,38.15,38.19,197800.0,28.4646,28.487,28.4571,28.487,197800.0
2011-12-27 12:05:00,38.18,38.21,38.16,38.2,145200.0,28.4795,28.5019,28.4646,28.4944,145200.0
2011-12-27 12:10:00,38.2,38.21,38.17,38.17,125200.0,28.4944,28.5019,28.4721,28.4721,125200.0
2011-12-27 12:15:00,38.18,38.19,38.17,38.17,114600.0,28.4795,28.487,28.4721,28.4721,114600.0
2011-12-27 12:20:00,38.17,38.18,38.16,38.17,101200.0,28.4721,28.4795,28.4646,28.4721,101200.0
2011-12-27 12:25:00,38.17,38.2,38.17,38.18,85200.0,28.4721,28.4944,28.4721,28.4795,85200.0
2011-12-27 12:30:00,38.19,38.2,38.18,38.19,98800.0,28.487,28.4944,28.4795,28.487,98800.0
2011-12-27 12:35:00,38.19,38.2,38.18,38.19,67400.0,28.487,28.4944,28.4795,28.487,67400.0
2011-12-27 12:40:00,38.19,38.19,38.17,38.19,177000.0,28.487,28.487,28.4721,28.487,177000.0
2011-12-27 12:45:00,38.19,38.2,38.19,38.2,125800.0,28.487,28.4944,28.487,28.4944,125800.0
2011-12-27 12:50:00,38.2,38.2,38.16,38.18,156900.0,28.4944,28.4944,28.4646,28.4795,156900.0
2011-12-27 12:55:00,38.18,38.19,38.17,38.17,113800.0,28.4795,28.487,28.4721,28.4721,113800.0
2011-12-27 13:00:00,38.17,38.2,38.17,38.18,124500.0,28.4721,28.4944,28.4721,28.4795,124500.0
2011-12-27 13:05:00,38.19,38.19,38.16,38.18,181400.0,28.487,28.487,28.4646,28.4795,181400.0
2011-12-27 13:10:00,38.17,38.18,38.16,38.17,90000.0,28.4721,28.4795,28.4646,28.4721,90000.0
2011-12-27 13:15:00,38.16,38.17,38.14,38.16,267100.0,28.4646,28.4721,28.4497,28.4646,267100.0
2011-12-27 13:20:00,38.15,38.16,38.14,38.14,141400.0,28.4571,28.4646,28.4497,28.4497,141400.0
2011-12-27 13:25:00,38.14,38.16,38.14,38.15,94300.0,28.4497,28.4646,28.4497,28.4571,94300.0
2011-12-27 13:30:00,38.15,38.16,38.14,38.14,139000.0,28.4571,28.4646,28.4497,28.4497,139000.0
2011-12-27 13:35:00,38.14,38.16,38.14,38.16,144100.0,28.4497,28.4646,28.4497,28.4646,144100.0
2011-12-27 13:40:00,38.16,38.17,38.15,38.17,92300.0,28.4646,28.4721,28.4571,28.4721,92300.0
2011-12-27 13:45:00,38.17,38.19,38.16,38.18,162300.0,28.4721,28.487,28.4646,28.4795,162300.0
2011-12-27 13:50:00,38.19,38.2,38.18,38.2,187200.0,28.487,28.4944,28.4795,28.4944,187200.0
2011-12-27 13:55:00,38.2,38.22,38.2,38.22,122400.0,28.4944,28.5094,28.4944,28.5094,122400.0
2011-12-27 14:00:00,38.22,38.25,38.21,38.21,348100.0,28.5094,28.5317,28.5019,28.5019,348100.0
2011-12-27 14:05:00,38.22,38.23,38.21,38.21,181600.0,28.5094,28.5168,28.5019,28.5019,181600.0
2011-12-27 14:10:00,38.21,38.23,38.19,38.23,380400.0,28.5019,28.5168,28.487,28.5168,380400.0
2011-12-27 14:15:00,38.22,38.23,38.2,38.2,179400.0,28.5094,28.5168,28.4944,28.4944,179400.0
2011-12-27 14:20:00,38.21,38.22,38.2,38.2,128900.0,28.5019,28.5094,28.4944,28.4944,128900.0
2011-12-27 14:25:00,38.21,38.21,38.16,38.16,288900.0,28.5019,28.5019,28.4646,28.4646,288900.0
2011-12-27 14:30:00,38.16,38.17,38.15,38.17,238500.0,28.4646,28.4721,28.4571,28.4721,238500.0
2011-12-27 14:35:00,38.18,38.21,38.18,38.2,269300.0,28.4795,28.5019,28.4795,28.4944,269300.0
2011-12-27 14:40:00,38.21,38.22,38.19,38.21,135700.0,28.5019,28.5094,28.487,28.5019,135700.0
2011-12-27 14:45:00,38.2,38.21,38.19,38.2,190600.0,28.4944,28.5019,28.487,28.4944,190600.0
2011-12-27 14:50:00,38.2,38.21,38.18,38.18,127000.0,28.4944,28.5019,28.4795,28.4795,127000.0
2011-12-27 14:55:00,38.19,38.2,38.17,38.19,178200.0,28.487,28.4944,28.4721,28.487,178200.0
2011-12-27 15:00:00,38.2,38.2,38.17,38.19,192600.0,28.4944,28.4944,28.4721,28.487,192600.0
2011-12-27 15:05:00,38.18,38.21,38.18,38.19,109000.0,28.4795,28.5019,28.4795,28.487,109000.0
2011-12-27 15:10:00,38.19,38.2,38.19,38.19,146300.0,28.487,28.4944,28.487,28.487,146300.0
2011-12-27 15:15:00,38.19,38.21,38.18,38.2,274100.0,28.487,28.5019,28.4795,28.4944,274100.0
2011-12-27 15:20:00,38.19,38.2,38.17,38.2,126100.0,28.487,28.4944,28.4721,28.4944,126100.0
2011-12-27 15:25:00,38.2,38.2,38.18,38.19,183300.0,28.4944,28.4944,28.4795,28.487,183300.0
2011-12-27 15:30:00,38.19,38.19,38.15,38.19,216700.0,28.487,28.487,28.4571,28.487,216700.0
2011-12-27 15:35:00,38.19,38.19,38.13,38.16,262900.0,28.487,28.487,28.4422,28.4646,262900.0
2011-12-27 15:40:00,38.15,38.16,38.13,38.16,258600.0,28.4571,28.4646,28.4422,28.4646,258600.0
2011-12-27 15:45:00,38.16,38.18,38.13,38.15,740400.0,28.4646,28.4795,28.4422,28.4571,740400.0
2011-12-27 15:50:00,38.15,38.18,38.13,38.14,1112300.0,28.4571,28.4795,28.4422,28.4497,1112300.0
2011-12-27 15:55:00,38.14,38.15,38.1,38.13,2490200.0,28.4497,28.4571,28.4199,28.4422,2490200.0
2011-12-28 09:30:00,37.93,37.98,37.8,37.88,1799200.0,28.293,28.3303,28.1961,28.2557,1799200.0
2011-12-28 09:35:00,37.87,37.92,37.84,37.87,506000.0,28.2483,28.2856,28.2259,28.2483,506000.0
2011-12-28 09:40:00,37.86,37.86,37.79,37.81,796000.0,28.2408,28.2408,28.1886,28.2035,796000.0
2011-12-28 09:45:00,37.81,37.81,37.7,37.76,820700.0,28.2035,28.2035,28.1215,28.1662,820700.0
2011-12-28 09:50:00,37.76,37.76,37.68,37.69,655900.0,28.1662,28.1662,28.1066,28.114,655900.0
2011-12-28 09:55:00,37.68,37.71,37.65,37.68,513200.0,28.1066,28.1289,28.0842,28.1066,513200.0
2011-12-28 10:00:00,37.68,37.69,37.65,37.68,585800.0,28.1066,28.114,28.0842,28.1066,585800.0
2011-12-28 10:05:00,37.68,37.78,37.65,37.75,489100.0,28.1066,28.1812,28.0842,28.1588,489100.0
2011-12-28 10:10:00,37.74,37.75,37.69,37.7,359300.0,28.1513,28.1588,28.114,28.1215,359300.0
2011-12-28 10:15:00,37.71,37.71,37.58,37.61,1318400.0,28.1289,28.1289,28.032,28.0543,1318400.0
2011-12-28 10:20:00,37.61,37.61,37.53,37.54,878500.0,28.0543,28.0543,27.9947,28.0021,878500.0
2011-12-28 10:25:00,37.54,37.55,37.48,37.49,603200.0,28.0021,28.0096,27.9574,27.9648,603200.0
2011-12-28 10:30:00,37.49,37.52,37.47,37.51,599100.0,27.9648,27.9872,27.9499,27.9798,599100.0
2011-12-28 10:35:00,37.51,37.52,37.46,37.5,544000.0,27.9798,27.9872,27.9425,27.9723,544000.0
2011-12-28 10:40:00,37.5,37.56,37.5,37.53,393000.0,27.9723,28.0171,27.9723,27.9947,393000.0
2011-12-28 10:45:00,37.52,37.58,37.52,37.57,150200.0,27.9872,28.032,27.9872,28.0245,150200.0
2011-12-28 10:50:00,37.56,37.58,37.53,37.53,203900.0,28.0171,28.032,27.9947,27.9947,203900.0
2011-12-28 10:55:00,37.54,37.56,37.52,37.54,293300.0,28.0021,28.0171,27.9872,28.0021,293300.0
2011-12-28 11:00:00,37.54,37.55,37.51,37.53,360700.0,28.0021,28.0096,27.9798,27.9947,360700.0
2011-12-28 11:05:00,37.53,37.6,37.53,37.6,746300.0,27.9947,28.0469,27.9947,28.0469,746300.0
2011-12-28 11:10:00,37.59,37.63,37.59,37.61,1407600.0,28.0394,28.0693,28.0394,28.0543,1407600.0
2011-12-28 11:15:00,37.62,37.62,37.57,37.59,329500.0,28.0618,28.0618,28.0245,28.0394,329500.0
2011-12-28 11:20:00,37.58,37.6,37.54,37.55,320600.0,28.032,28.0469,28.0021,28.0096,320600.0
2011-12-28 11:25:00,37.55,37.56,37.5,37.5,444500.0,28.0096,28.0171,27.9723,27.9723,444500.0
2011-12-28 11:30:00,37.5,37.53,37.47,37.48,783600.0,27.9723,27.9947,27.9499,27.9574,783600.0
2011-12-28 11:35:00,37.48,37.51,37.46,37.49,789300.0,27.9574,27.9798,27.9425,27.9648,789300.0
2011-12-28 11:40:00,37.5,37.5,37.46,37.47,352500.0,27.9723,27.9723,27.9425,27.9499,352500.0
2011-12-28 11:45:00,37.48,37.53,37.48,37.52,356000.0,27.9574,27.9947,27.9574,27.9872,356000.0
2011-12-28 11:50:00,37.52,37.56,37.52,37.54,326400.0,27.9872,28.0171,27.9872,28.0021,326400.0
2011-12-28 11:55:00,37.53,37.54,37.5,37.53,260700.0,27.9947,28.0021,27.9723,27.9947,260700.0
2011-12-28 12:00:00,37.54,37.55,37.52,37.53,223600.0,28.0021,28.0096,27.9872,27.9947,223600.0
2011-12-28 12:05:00,37.52,37.53,37.48,37.49,234500.0,27.9872,27.9947,27.9574,27.9648,234500.0
2011-12-28 12:10:00,37.5,37.53,37.48,37.53,232400.0,27.9723,27.9947,27.9574,27.9947,232400.0
2011-12-28 12:15:00,37.52,37.58,37.51,37.57,213300.0,27.9872,28.032,27.9798,28.0245,213300.0
2011-12-28 12:20:00,37.58,37.62,37.56,37.59,299300.0,28.032,28.0618,28.0171,28.0394,299300.0
2011-12-28 12:25:00,37.6,37.6,37.57,37.58,119800.0,28.0469,28.0469,28.0245,28.032,119800.0
2011-12-28 12:30:00,37.59,37.61,37.58,37.6,288800.0,28.0394,28.0543,28.032,28.0469,288800.0
2011-12-28 12:35:00,37.61,37.62,37.59,37.62,277500.0,28.0543,28.0618,28.0394,28.0618,277500.0
2011-12-28 12:40:00,37.62,37.62,37.61,37.61,128900.0,28.0618,28.0618,28.0543,28.0543,128900.0
2011-12-28 12:45:00,37.61,37.63,37.59,37.6,327200.0,28.0543,28.0693,28.0394,28.0469,327200.0
2011-12-28 12:50:00,37.61,37.62,37.52,37.53,876400.0,28.0543,28.0618,27.9872,27.9947,876400.0
2011-12-28 12:55:00,37.53,37.54,37.51,37.51,135800.0,27.9947,28.0021,27.9798,27.9798,135800.0
2011-12-28 13:00:00,37.52,37.53,37.51,37.53,121300.0,27.9872,27.9947,27.9798,27.9947,121300.0
2011-12-28 13:05:00,37.53,37.54,37.49,37.5,257000.0,27.9947,28.0021,27.9648,27.9723,257000.0
2011-12-28 13:10:00,37.5,37.52,37.48,37.52,171600.0,27.9723,27.9872,27.9574,27.9872,171600.0
2011-12-28 13:15:00,37.52,37.55,37.51,37.52,501700.0,27.9872,28.0096,27.9798,27.9872,501700.0
2011-12-28 13:20:00,37.52,37.53,37.51,37.53,137000.0,27.9872,27.9947,27.9798,27.9947,137000.0
2011-12-28 13:25:00,37.52,37.56,37.52,37.56,70300.0,27.9872,28.0171,27.9872,28.0171,70300.0
2011-12-28 13:30:00,37.55,37.58,37.55,37.56,138300.0,28.0096,28.032,28.0096,28.0171,138300.0
2011-12-28 13:35:00,37.56,37.61,37.55,37.59,267000.0,28.0171,28.0543,28.0096,28.0394,267000.0
2011-12-28 13:40:00,37.6,37.61,37.57,37.57,203800.0,28.0469,28.0543,28.0245,28.0245,203800.0
2011-12-28 13:45:00,37.58,37.6,37.57,37.58,125800.0,28.032,28.0469,28.0245,28.032,125800.0
2011-12-28 13:50:00,37.58,37.6,37.57,37.59,126400.0,28.032,28.0469,28.0245,28.0394,126400.0
2011-12-28 13:55:00,37.59,37.61,37.58,37.6,97600.0,28.0394,28.0543,28.032,28.0469,97600.0
2011-12-28 14:00:00,37.6,37.61,37.56,37.58,149400.0,28.0469,28.0543,28.0171,28.032,149400.0
2011-12-28 14:05:00,37.57,37.6,37.56,37.56,208400.0,28.0245,28.0469,28.0171,28.0171,208400.0
2011-12-28 14:10:00,37.57,37.57,37.52,37.55,182100.0,28.0245,28.0245,27.9872,28.0096,182100.0
2011-12-28 14:15:00,37.54,37.55,37.51,37.52,215800.0,28.0021,28.0096,27.9798,27.9872,215800.0
2011-12-28 14:20:00,37.52,37.54,37.51,37.52,199200.0,27.9872,28.0021,27.9798,27.9872,199200.0
2011-12-28 14:25:00,37.52,37.58,37.52,37.55,227300.0,27.9872,28.032,27.9872,28.0096,227300.0
2011-12-28 14:30:00,37.55,37.56,37.51,37.52,127000.0,28.0096,28.0171,27.9798,27.9872,127000.0
2011-12-28 14:35:00,37.53,37.55,37.5,37.5,141400.0,27.9947,28.0096,27.9723,27.9723,141400.0
2011-12-28 14:40:00,37.5,37.53,37.49,37.52,221500.0,27.9723,27.9947,27.9648,27.9872,221500.0
2011-12-28 14:45:00,37.51,37.54,37.51,37.51,163800.0,27.9798,28.0021,27.9798,27.9798,163800.0
2011-12-28 14:50:00,37.51,37.53,37.51,37.51,111400.0,27.9798,27.9947,27.9798,27.9798,111400.0
2011-12-28 14:55:00,37.51,37.54,37.5,37.51,204200.0,27.9798,28.0021,27.9723,27.9798,204200.0
2011-12-28 15:00:00,37.51,37.53,37.5,37.52,170000.0,27.9798,27.9947,27.9723,27.9872,170000.0
2011-12-28 15:05:00,37.53,37.56,37.52,37.56,167000.0,27.9947,28.0171,27.9872,28.0171,167000.0
2011-12-28 15:10:00,37.55,37.59,37.54,37.55,155600.0,28.0096,28.0394,28.0021,28.0096,155600.0
2011-12-28 15:15:00,37.55,37.55,37.48,37.5,281400.0,28.0096,28.0096,27.9574,27.9723,281400.0
2011-12-28 15:20:00,37.5,37.55,37.49,37.53,476000.0,27.9723,28.0096,27.9648,27.9947,476000.0
2011-12-28 15:25:00,37.53,37.54,37.45,37.46,726000.0,27.9947,28.0021,27.935,27.9425,726000.0
2011-12-28 15:30:00,37.47,37.47,37.43,37.45,443200.0,27.9499,27.9499,27.9201,27.935,443200.0
2011-12-28 15:35:00,37.46,37.48,37.43,37.47,748700.0,27.9425,27.9574,27.9201,27.9499,748700.0
2011-12-28 15:40:00,37.48,37.55,37.48,37.54,520900.0,27.9574,28.0096,27.9574,28.0021,520900.0
2011-12-28 15:45:00,37.53,37.57,37.51,37.56,548800.0,27.9947,28.0245,27.9798,28.0171,548800.0
2011-12-28 15:50:00,37.55,37.56,37.51,37.53,874200.0,28.0096,28.0171,27.9798,27.9947,874200.0
2011-12-28 15:55:00,37.53,37.53,37.45,37.51,3693200.0,27.9947,27.9947,27.935,27.9798,3693200.0
2011-12-29 09:30:00,37.67,37.7,37.63,37.65,860700.0,28.0991,28.1215,28.0693,28.0842,860700.0
2011-12-29 09:35:00,37.65,37.72,37.64,37.68,531400.0,28.0842,28.1364,28.0767,28.1066,531400.0
2011-12-29 09:40:00,37.67,37.74,37.67,37.7,579600.0,28.0991,28.1513,28.0991,28.1215,579600.0
2011-12-29 09:45:00,37.7,37.75,37.66,37.67,400900.0,28.1215,28.1588,28.0916,28.0991,400900.0
2011-12-29 09:50:00,37.66,37.7,37.64,37.69,443000.0,28.0916,28.1215,28.0767,28.114,443000.0
2011-12-29 09:55:00,37.7,37.72,37.64,37.68,537700.0,28.1215,28.1364,28.0767,28.1066,537700.0
2011-12-29 10:00:00,37.69,37.74,37.68,37.73,489800.0,28.114,28.1513,28.1066,28.1439,489800.0
2011-12-29 10:05:00,37.74,37.8,37.72,37.79,536300.0,28.1513,28.1961,28.1364,28.1886,536300.0
2011-12-29 10:10:00,37.79,37.79,37.72,37.74,490100.0,28.1886,28.1886,28.1364,28.1513,490100.0
2011-12-29 10:15:00,37.75,37.76,37.73,37.74,193600.0,28.1588,28.1662,28.1439,28.1513,193600.0
2011-12-29 10:20:00,37.73,37.75,37.69,37.71,733400.0,28.1439,28.1588,28.114,28.1289,733400.0
2011-12-29 10:25:00,37.7,37.73,37.69,37.7,1466400.0,28.1215,28.1439,28.114,28.1215,1466400.0
2011-12-29 10:30:00,37.71,37.74,37.7,37.73,434400.0,28.1289,28.1513,28.1215,28.1439,434400.0
2011-12-29 10:35:00,37.73,37.77,37.73,37.76,569000.0,28.1439,28.1737,28.1439,28.1662,569000.0
2011-12-29 10:40:00,37.76,37.77,37.74,37.76,298300.0,28.1662,28.1737,28.1513,28.1662,298300.0
2011-12-29 10:45:00,37.76,37.77,37.75,37.76,96500.0,28.1662,28.1737,28.1588,28.1662,96500.0
2011-12-29 10:50:00,37.76,37.78,37.74,37.77,385600.0,28.1662,28.1812,28.1513,28.1737,385600.0
2011-12-29 10:55:00,37.77,37.79,37.76,37.77,511900.0,28.1737,28.1886,28.1662,28.1737,511900.0
2011-12-29 11:00:00,37.76,37.8,37.76,37.77,258000.0,28.1662,28.1961,28.1662,28.1737,258000.0
2011-12-29 11:05:00,37.76,37.8,37.73,37.74,1044300.0,28.1662,28.1961,28.1439,28.1513,1044300.0
2011-12-29 11:10:00,37.74,37.76,37.72,37.72,791500.0,28.1513,28.1662,28.1364,28.1364,791500.0
2011-12-29 11:15:00,37.73,37.74,37.72,37.72,640300.0,28.1439,28.1513,28.1364,28.1364,640300.0
2011-12-29 11:20:00,37.73,37.74,37.71,37.74,144100.0,28.1439,28.1513,28.1289,28.1513,144100.0
2011-12-29 11:25:00,37.74,37.79,37.73,37.77,359800.0,28.1513,28.1886,28.1439,28.1737,359800.0
2011-12-29 11:30:00,37.76,37.8,37.76,37.8,353600.0,28.1662,28.1961,28.1662,28.1961,353600.0
2011-12-29 11:35:00,37.79,37.83,37.79,37.79,352000.0,28.1886,28.2185,28.1886,28.1886,352000.0
2011-12-29 11:40:00,37.8,37.8,37.78,37.8,254300.0,28.1961,28.1961,28.1812,28.1961,254300.0
2011-12-29 11:45:00,37.8,37.83,37.78,37.82,554700.0,28.1961,28.2185,28.1812,28.211,554700.0
2011-12-29 11:50:00,37.82,37.85,37.82,37.83,342800.0,28.211,28.2334,28.211,28.2185,342800.0
2011-12-29 11:55:00,37.84,37.9,37.83,37.9,150900.0,28.2259,28.2707,28.2185,28.2707,150900.0
2011-12-29 12:00:00,37.9,37.9,37.86,37.88,203300.0,28.2707,28.2707,28.2408,28.2557,203300.0
2011-12-29 12:05:00,37.88,37.89,37.85,37.86,299200.0,28.2557,28.2632,28.2334,28.2408,299200.0
2011-12-29 12:10:00,37.86,37.86,37.83,37.84,155000.0,28.2408,28.2408,28.2185,28.2259,155000.0
2011-12-29 12:15:00,37.84,37.85,37.82,37.84,140000.0,28.2259,28.2334,28.211,28.2259,140000.0
2011-12-29 12:20:00,37.83,37.84,37.82,37.84,186600.0,28.2185,28.2259,28.211,28.2259,186600.0
2011-12-29 12:25:00,37.83,37.86,37.83,37.84,218400.0,28.2185,28.2408,28.2185,28.2259,218400.0
2011-12-29 12:30:00,37.85,37.85,37.8,37.81,280300.0,28.2334,28.2334,28.1961,28.2035,280300.0
2011-12-29 12:35:00,37.81,37.82,37.79,37.81,180300.0,28.2035,28.211,28.1886,28.2035,180300.0
2011-12-29 12:40:00,37.82,37.82,37.8,37.8,147900.0,28.211,28.211,28.1961,28.1961,147900.0
2011-12-29 12:45:00,37.81,37.82,37.8,37.8,132600.0,28.2035,28.211,28.1961,28.1961,132600.0
2011-12-29 12:50:00,37.8,37.82,37.79,37.81,249500.0,28.1961,28.211,28.1886,28.2035,249500.0
2011-12-29 12:55:00,37.81,37.82,37.79,37.81,94600.0,28.2035,28.211,28.1886,28.2035,94600.0
2011-12-29 13:00:00,37.8,37.85,37.8,37.81,625500.0,28.1961,28.2334,28.1961,28.2035,625500.0
2011-12-29 13:05:00,37.81,37.83,37.8,37.83,166900.0,28.2035,28.2185,28.1961,28.2185,166900.0
2011-12-29 13:10:00,37.82,37.84,37.8,37.81,187400.0,28.211,28.2259,28.1961,28.2035,187400.0
2011-12-29 13:15:00,37.8,37.8,37.75,37.77,234300.0,28.1961,28.1961,28.1588,28.1737,234300.0
2011-12-29 13:20:00,37.77,37.8,37.76,37.79,215700.0,28.1737,28.1961,28.1662,28.1886,215700.0
2011-12-29 13:25:00,37.78,37.84,37.77,37.8,302400.0,28.1812,28.2259,28.1737,28.1961,302400.0
2011-12-29 13:30:00,37.8,37.81,37.79,37.8,192700.0,28.1961,28.2035,28.1886,28.1961,192700.0
2011-12-29 13:35:00,37.81,37.82,37.8,37.82,77200.0,28.2035,28.211,28.1961,28.211,77200.0
2011-12-29 13:40:00,37.82,37.84,37.79,37.8,272000.0,28.211,28.2259,28.1886,28.1961,272000.0
2011-12-29 13:45:00,37.8,37.81,37.79,37.81,140600.0,28.1961,28.2035,28.1886,28.2035,140600.0
2011-12-29 13:50:00,37.81,37.83,37.79,37.81,259200.0,28.2035,28.2185,28.1886,28.2035,259200.0
2011-12-29 13:55:00,37.81,37.83,37.79,37.81,182600.0,28.2035,28.2185,28.1886,28.2035,182600.0
2011-12-29 14:00:00,37.81,37.84,37.79,37.83,275100.0,28.2035,28.2259,28.1886,28.2185,275100.0
2011-12-29 14:05:00,37.83,37.84,37.8,37.81,194900.0,28.2185,28.2259,28.1961,28.2035,194900.0
2011-12-29 14:10:00,37.81,37.82,37.79,37.82,155300.0,28.2035,28.211,28.1886,28.211,155300.0
2011-12-29 14:15:00,37.82,37.83,37.8,37.82,122600.0,28.211,28.2185,28.1961,28.211,122600.0
2011-12-29 14:20:00,37.81,37.83,37.81,37.83,102700.0,28.2035,28.2185,28.2035,28.2185,102700.0
2011-12-29 14:25:00,37.83,37.84,37.81,37.82,147500.0,28.2185,28.2259,28.2035,28.211,147500.0
2011-12-29 14:30:00,37.82,37.83,37.78,37.78,234400.0,28.211,28.2185,28.1812,28.1812,234400.0
2011-12-29 14:35:00,37.78,37.81,37.78,37.81,149000.0,28.1812,28.2035,28.1812,28.2035,149000.0
2011-12-29 14:40:00,37.81,37.83,37.81,37.83,86400.0,28.2035,28.2185,28.2035,28.2185,86400.0
2011-12-29 14:45:00,37.83,37.83,37.8,37.82,192400.0,28.2185,28.2185,28.1961,28.211,192400.0
2011-12-29 14:50:00,37.82,37.82,37.79,37.81,180200.0,28.211,28.211,28.1886,28.2035,180200.0
2011-12-29 14:55:00,37.8,37.82,37.8,37.8,128100.0,28.1961,28.211,28.1961,28.1961,128100.0
2011-12-29 15:00:00,37.81,37.85,37.8,37.84,355500.0,28.2035,28.2334,28.1961,28.2259,355500.0
2011-12-29 15:05:00,37.84,37.87,37.83,37.85,240200.0,28.2259,28.2483,28.2185,28.2334,240200.0
2011-12-29 15:10:00,37.85,37.9,37.84,37.89,207800.0,28.2334,28.2707,28.2259,28.2632,207800.0
2011-12-29 15:15:00,37.89,37.91,37.88,37.89,161500.0,28.2632,28.2781,28.2557,28.2632,161500.0
2011-12-29 15:20:00,37.89,37.9,37.85,37.9,276700.0,28.2632,28.2707,28.2334,28.2707,276700.0
2011-12-29 15:25:00,37.9,37.91,37.86,37.87,444300.0,28.2707,28.2781,28.2408,28.2483,444300.0
2011-12-29 15:30:00,37.86,37.9,37.85,37.87,360000.0,28.2408,28.2707,28.2334,28.2483,360000.0
2011-12-29 15:35:00,37.88,37.9,37.86,37.9,212300.0,28.2557,28.2707,28.2408,28.2707,212300.0
2011-12-29 15:40:00,37.9,37.92,37.89,37.91,254900.0,28.2707,28.2856,28.2632,28.2781,254900.0
2011-12-29 15:45:00,37.91,37.93,37.86,37.86,552000.0,28.2781,28.293,28.2408,28.2408,552000.0
2011-12-29 15:50:00,37.87,37.89,37.86,37.88,551700.0,28.2483,28.2632,28.2408,28.2557,551700.0
2011-12-29 15:55:00,37.88,37.96,37.88,37.91,2787000.0,28.2557,28.3154,28.2557,28.2781,2787000.0
2011-12-30 09:30:00,37.88,37.91,37.86,37.87,491400.0,28.2557,28.2781,28.2408,28.2483,491400.0
2011-12-30 09:35:00,37.87,37.96,37.87,37.92,512700.0,28.2483,28.3154,28.2483,28.2856,512700.0
2011-12-30 09:40:00,37.92,37.96,37.91,37.92,616700.0,28.2856,28.3154,28.2781,28.2856,616700.0
2011-12-30 09:45:00,37.92,38.01,37.91,37.99,505300.0,28.2856,28.3527,28.2781,28.3378,505300.0
2011-12-30 09:50:00,38.0,38.07,37.99,38.04,466800.0,28.3453,28.3975,28.3378,28.3751,466800.0
2011-12-30 09:55:00,38.04,38.04,37.99,38.04,348300.0,28.3751,28.3751,28.3378,28.3751,348300.0
2011-12-30 10:00:00,38.03,38.07,38.01,38.07,390100.0,28.3676,28.3975,28.3527,28.3975,390100.0
2011-12-30 10:05:00,38.07,38.09,38.04,38.06,533600.0,28.3975,28.4124,28.3751,28.39,533600.0
2011-12-30 10:10:00,38.05,38.08,38.03,38.04,540000.0,28.3826,28.4049,28.3676,28.3751,540000.0
2011-12-30 10:15:00,38.04,38.06,37.98,38.01,467900.0,28.3751,28.39,28.3303,28.3527,467900.0
2011-12-30 10:20:00,38.01,38.03,37.98,38.03,278100.0,28.3527,28.3676,28.3303,28.3676,278100.0
2011-12-30 10:25:00,38.02,38.02,37.98,38.01,356000.0,28.3602,28.3602,28.3303,28.3527,356000.0
2011-12-30 10:30:00,38.01,38.04,38.0,38.03,364800.0,28.3527,28.3751,28.3453,28.3676,364800.0
2011-12-30 10:35:00,38.03,38.04,37.99,38.02,198600.0,28.3676,28.3751,28.3378,28.3602,198600.0
2011-12-30 10:40:00,38.03,38.04,37.97,37.99,317200.0,28.3676,28.3751,28.3229,28.3378,317200.0
2011-12-30 10:45:00,37.99,38.02,37.98,38.01,243900.0,28.3378,28.3602,28.3303,28.3527,243900.0
2011-12-30 10:50:00,38.01,38.05,38.0,38.04,331500.0,28.3527,28.3826,28.3453,28.3751,331500.0
2011-12-30 10:55:00,38.04,38.06,38.01,38.02,361600.0,28.3751,28.39,28.3527,28.3602,361600.0
2011-12-30 11:00:00,38.02,38.05,38.02,38.03,232800.0,28.3602,28.3826,28.3602,28.3676,232800.0
2011-12-30 11:05:00,38.02,38.05,38.01,38.02,336000.0,28.3602,28.3826,28.3527,28.3602,336000.0
2011-12-30 11:10:00,38.02,38.03,37.99,38.0,319900.0,28.3602,28.3676,28.3378,28.3453,319900.0
2011-12-30 11:15:00,38.01,38.04,38.0,38.03,195700.0,28.3527,28.3751,28.3453,28.3676,195700.0
2011-12-30 11:20:00,38.03,38.07,38.03,38.05,327200.0,28.3676,28.3975,28.3676,28.3826,327200.0
2011-12-30 11:25:00,38.06,38.07,38.04,38.06,222000.0,28.39,28.3975,28.3751,28.39,222000.0
2011-12-30 11:30:00,38.06,38.06,38.04,38.06,123400.0,28.39,28.39,28.3751,28.39,123400.0
2011-12-30 11:35:00,38.05,38.08,38.04,38.05,201300.0,28.3826,28.4049,28.3751,28.3826,201300.0
2011-12-30 11:40:00,38.05,38.08,38.04,38.07,171500.0,28.3826,28.4049,28.3751,28.3975,171500.0
2011-12-30 11:45:00,38.06,38.08,38.05,38.06,158400.0,28.39,28.4049,28.3826,28.39,158400.0
2011-12-30 11:50:00,38.06,38.06,38.02,38.04,236000.0,28.39,28.39,28.3602,28.3751,236000.0
2011-12-30 11:55:00,38.04,38.06,38.01,38.01,323300.0,28.3751,28.39,28.3527,28.3527,323300.0
2011-12-30 12:00:00,38.02,38.04,38.0,38.02,235300.0,28.3602,28.3751,28.3453,28.3602,235300.0
2011-12-30 12:05:00,38.02,38.03,38.01,38.03,108900.0,28.3602,28.3676,28.3527,28.3676,108900.0
2011-12-30 12:10:00,38.03,38.03,37.99,38.0,227600.0,28.3676,28.3676,28.3378,28.3453,227600.0
2011-12-30 12:15:00,38.0,38.02,37.98,37.99,246100.0,28.3453,28.3602,28.3303,28.3378,246100.0
2011-12-30 12:20:00,37.99,38.01,37.98,38.0,144900.0,28.3378,28.3527,28.3303,28.3453,144900.0
2011-12-30 12:25:00,38.0,38.03,38.0,38.01,242700.0,28.3453,28.3676,28.3453,28.3527,242700.0
2011-12-30 12:30:00,38.01,38.04,38.0,38.03,215200.0,28.3527,28.3751,28.3453,28.3676,215200.0
2011-12-30 12:35:00,38.03,38.05,38.02,38.05,511900.0,28.3676,28.3826,28.3602,28.3826,511900.0
2011-12-30 12:40:00,38.05,38.07,38.04,38.07,208200.0,28.3826,28.3975,28.3751,28.3975,208200.0
2011-12-30 12:45:00,38.07,38.08,38.06,38.06,316100.0,28.3975,28.4049,28.39,28.39,316100.0
2011-12-30 12:50:00,38.07,38.07,38.05,38.06,238200.0,28.3975,28.3975,28.3826,28.39,238200.0
2011-12-30 12:55:00,38.06,38.09,38.05,38.07,327500.0,28.39,28.4124,28.3826,28.3975,327500.0
2011-12-30 13:00:00,38.07,38.09,38.06,38.07,282100.0,28.3975,28.4124,28.39,28.3975,282100.0
2011-12-30 13:05:00,38.06,38.08,38.06,38.08,81000.0,28.39,28.4049,28.39,28.4049,81000.0
2011-12-30 13:10:00,38.07,38.09,38.07,38.09,144300.0,28.3975,28.4124,28.3975,28.4124,144300.0
2011-12-30 13:15:00,38.08,38.09,38.07,38.07,293600.0,28.4049,28.4124,28.3975,28.3975,293600.0
2011-12-30 13:20:00,38.08,38.09,38.07,38.07,223200.0,28.4049,28.4124,28.3975,28.3975,223200.0
2011-12-30 13:25:00,38.07,38.09,38.07,38.09,80100.0,28.3975,28.4124,28.3975,28.4124,80100.0
2011-12-30 13:30:00,38.09,38.1,38.06,38.08,296900.0,28.4124,28.4199,28.39,28.4049,296900.0
2011-12-30 13:35:00,38.08,38.1,38.07,38.09,110300.0,28.4049,28.4199,28.3975,28.4124,110300.0
2011-12-30 13:40:00,38.09,38.09,38.08,38.08,46900.0,28.4124,28.4124,28.4049,28.4049,46900.0
2011-12-30 13:45:00,38.08,38.1,38.08,38.1,93200.0,28.4049,28.4199,28.4049,28.4199,93200.0
2011-12-30 13:50:00,38.09,38.1,38.08,38.09,178700.0,28.4124,28.4199,28.4049,28.4124,178700.0
2011-12-30 13:55:00,38.1,38.1,38.09,38.09,140800.0,28.4199,28.4199,28.4124,28.4124,140800.0
2011-12-30 14:00:00,38.09,38.1,38.08,38.1,144900.0,28.4124,28.4199,28.4049,28.4199,144900.0
2011-12-30 14:05:00,38.1,38.1,38.09,38.1,259600.0,28.4199,28.4199,28.4124,28.4199,259600.0
2011-12-30 14:10:00,38.09,38.11,38.07,38.07,346900.0,28.4124,28.4273,28.3975,28.3975,346900.0
2011-12-30 14:15:00,38.07,38.08,38.05,38.06,158500.0,28.3975,28.4049,28.3826,28.39,158500.0
2011-12-30 14:20:00,38.05,38.06,37.97,38.0,794200.0,28.3826,28.39,28.3229,28.3453,794200.0
2011-12-30 14:25:00,38.0,38.01,37.99,38.0,180200.0,28.3453,28.3527,28.3378,28.3453,180200.0
2011-12-30 14:30:00,38.0,38.03,38.0,38.03,281300.0,28.3453,28.3676,28.3453,28.3676,281300.0
2011-12-30 14:35:00,38.03,38.04,38.02,38.04,183000.0,28.3676,28.3751,28.3602,28.3751,183000.0
2011-12-30 14:40:00,38.04,38.05,38.02,38.03,231900.0,28.3751,28.3826,28.3602,28.3676,231900.0
2011-12-30 14:45:00,38.03,38.03,38.02,38.02,214500.0,28.3676,28.3676,28.3602,28.3602,214500.0
2011-12-30 14:50:00,38.02,38.05,38.02,38.04,251500.0,28.3602,28.3826,28.3602,28.3751,251500.0
2011-12-30 14:55:00,38.04,38.05,38.04,38.05,187600.0,28.3751,28.3826,28.3751,28.3826,187600.0
2011-12-30 15:00:00,38.05,38.09,38.04,38.08,432800.0,28.3826,28.4124,28.3751,28.4049,432800.0
2011-12-30 15:05:00,38.08,38.1,38.07,38.08,202100.0,28.4049,28.4199,28.3975,28.4049,202100.0
2011-12-30 15:10:00,38.07,38.09,38.06,38.09,325100.0,28.3975,28.4124,28.39,28.4124,325100.0
2011-12-30 15:15:00,38.09,38.1,38.08,38.08,246500.0,28.4124,28.4199,28.4049,28.4049,246500.0
2011-12-30 15:20:00,38.09,38.14,38.09,38.13,615600.0,28.4124,28.4497,28.4124,28.4422,615600.0
2011-12-30 15:25:00,38.13,38.13,38.1,38.11,420200.0,28.4422,28.4422,28.4199,28.4273,420200.0
2011-12-30 15:30:00,38.11,38.12,38.09,38.11,609100.0,28.4273,28.4348,28.4124,28.4273,609100.0
2011-12-30 15:35:00,38.11,38.12,38.1,38.11,489800.0,28.4273,28.4348,28.4199,28.4273,489800.0
2011-12-30 15:40:00,38.11,38.11,38.1,38.11,378000.0,28.4273,28.4273,28.4199,28.4273,378000.0
2011-12-30 15:45:00,38.11,38.11,38.09,38.11,765100.0,28.4273,28.4273,28.4124,28.4273,765100.0
2011-12-30 15:50:00,38.1,38.11,38.05,38.08,1437700.0,28.4199,28.4273,28.3826,28.4049,1437700.0
2011-12-30 15:55:00,38.08,38.08,37.95,37.95,3472600.0,28.4049,28.4049,28.308,28.308,3472600.0
2012-01-03 09:30:00,38.99,39.05,38.96,39.0,2479200.0,29.0837,29.1285,29.0613,29.0912,2479200.0
2012-01-03 09:35:00,38.99,39.03,38.99,39.01,1915200.0,29.0837,29.1136,29.0837,29.0986,1915200.0
2012-01-03 09:40:00,39.01,39.03,38.92,38.96,2081800.0,29.0986,29.1136,29.0315,29.0613,2081800.0
2012-01-03 09:45:00,38.95,38.96,38.89,38.93,1343100.0,29.0539,29.0613,29.0091,29.039,1343100.0
2012-01-03 09:50:00,38.92,38.96,38.91,38.93,993000.0,29.0315,29.0613,29.0241,29.039,993000.0
2012-01-03 09:55:00,38.94,38.95,38.91,38.95,1603700.0,29.0464,29.0539,29.0241,29.0539,1603700.0
2012-01-03 10:00:00,38.94,39.07,38.91,39.05,1908700.0,29.0464,29.1434,29.0241,29.1285,1908700.0
2012-01-03 10:05:00,39.06,39.18,39.05,39.15,2419800.0,29.1359,29.2255,29.1285,29.2031,2419800.0
2012-01-03 10:10:00,39.15,39.16,39.13,39.15,743000.0,29.2031,29.2105,29.1882,29.2031,743000.0
2012-01-03 10:15:00,39.15,39.19,39.15,39.18,560000.0,29.2031,29.2329,29.2031,29.2255,560000.0
2012-01-03 10:20:00,39.18,39.22,39.18,39.2,1104100.0,29.2255,29.2553,29.2255,29.2404,1104100.0
2012-01-03 10:25:00,39.2,39.22,39.14,39.14,1385300.0,29.2404,29.2553,29.1956,29.1956,1385300.0
2012-01-03 10:30:00,39.15,39.16,39.11,39.11,883400.0,29.2031,29.2105,29.1732,29.1732,883400.0
2012-01-03 10:35:00,39.11,39.15,39.11,39.13,671500.0,29.1732,29.2031,29.1732,29.1882,671500.0
2012-01-03 10:40:00,39.12,39.16,39.11,39.15,840600.0,29.1807,29.2105,29.1732,29.2031,840600.0
2012-01-03 10:45:00,39.14,39.17,39.12,39.12,634700.0,29.1956,29.218,29.1807,29.1807,634700.0
2012-01-03 10:50:00,39.13,39.16,39.1,39.14,569900.0,29.1882,29.2105,29.1658,29.1956,569900.0
2012-01-03 10:55:00,39.13,39.17,39.13,39.15,428300.0,29.1882,29.218,29.1882,29.2031,428300.0
2012-01-03 11:00:00,39.15,39.2,39.15,39.2,744100.0,29.2031,29.2404,29.2031,29.2404,744100.0
2012-01-03 11:05:00,39.19,39.21,39.15,39.15,497500.0,29.2329,29.2478,29.2031,29.2031,497500.0
2012-01-03 11:10:00,39.15,39.21,39.14,39.2,603100.0,29.2031,29.2478,29.1956,29.2404,603100.0
2012-01-03 11:15:00,39.2,39.24,39.19,39.2,1500800.0,29.2404,29.2702,29.2329,29.2404,1500800.0
2012-01-03 11:20:00,39.2,39.21,39.15,39.16,665200.0,29.2404,29.2478,29.2031,29.2105,665200.0
2012-01-03 11:25:00,39.15,39.2,39.15,39.18,362900.0,29.2031,29.2404,29.2031,29.2255,362900.0
2012-01-03 11:30:00,39.18,39.21,39.17,39.19,1034700.0,29.2255,29.2478,29.218,29.2329,1034700.0
2012-01-03 11:35:00,39.19,39.21,39.18,39.2,488100.0,29.2329,29.2478,29.2255,29.2404,488100.0
2012-01-03 11:40:00,39.2,39.2,39.13,39.13,566300.0,29.2404,29.2404,29.1882,29.1882,566300.0
2012-01-03 11:45:00,39.14,39.16,39.1,39.12,501800.0,29.1956,29.2105,29.1658,29.1807,501800.0
2012-01-03 11:50:00,39.13,39.16,39.13,39.15,520000.0,29.1882,29.2105,29.1882,29.2031,520000.0
2012-01-03 11:55:00,39.15,39.19,39.14,39.15,534600.0,29.2031,29.2329,29.1956,29.2031,534600.0
2012-01-03 12:00:00,39.13,39.15,39.11,39.13,284300.0,29.1882,29.2031,29.1732,29.1882,284300.0
2012-01-03 12:05:00,39.13,39.16,39.13,39.16,283900.0,29.1882,29.2105,29.1882,29.2105,283900.0
2012-01-03 12:10:00,39.14,39.16,39.11,39.11,439600.0,29.1956,29.2105,29.1732,29.1732,439600.0
2012-01-03 12:15:00,39.11,39.14,39.08,39.14,910600.0,29.1732,29.1956,29.1509,29.1956,910600.0
2012-01-03 12:20:00,39.13,39.15,39.11,39.12,408200.0,29.1882,29.2031,29.1732,29.1807,408200.0
2012-01-03 12:25:00,39.12,39.14,39.1,39.14,304600.0,29.1807,29.1956,29.1658,29.1956,304600.0
2012-01-03 12:30:00,39.13,39.14,39.07,39.09,333900.0,29.1882,29.1956,29.1434,29.1583,333900.0
2012-01-03 12:35:00,39.09,39.11,39.0,39.02,539500.0,29.1583,29.1732,29.0912,29.1061,539500.0
2012-01-03 12:40:00,39.01,39.07,39.01,39.06,311200.0,29.0986,29.1434,29.0986,29.1359,311200.0
2012-01-03 12:45:00,39.06,39.07,38.98,38.99,402700.0,29.1359,29.1434,29.0763,29.0837,402700.0
2012-01-03 12:50:00,38.98,39.05,38.98,39.02,387400.0,29.0763,29.1285,29.0763,29.1061,387400.0
2012-01-03 12:55:00,39.02,39.05,39.0,39.04,395000.0,29.1061,29.1285,29.0912,29.121,395000.0
2012-01-03 13:00:00,39.02,39.07,39.01,39.02,341300.0,29.1061,29.1434,29.0986,29.1061,341300.0
2012-01-03 13:05:00,39.03,39.04,39.01,39.04,336100.0,29.1136,29.121,29.0986,29.121,336100.0
2012-01-03 13:10:00,39.04,39.05,39.01,39.04,330000.0,29.121,29.1285,29.0986,29.121,330000.0
2012-01-03 13:15:00,39.04,39.07,39.03,39.06,333900.0,29.121,29.1434,29.1136,29.1359,333900.0
2012-01-03 13:20:00,39.06,39.07,39.03,39.03,322400.0,29.1359,29.1434,29.1136,29.1136,322400.0
2012-01-03 13:25:00,39.03,39.05,39.01,39.03,383900.0,29.1136,29.1285,29.0986,29.1136,383900.0
2012-01-03 13:30:00,39.03,39.03,39.01,39.02,370300.0,29.1136,29.1136,29.0986,29.1061,370300.0
2012-01-03 13:35:00,39.02,39.04,39.0,39.02,346300.0,29.1061,29.121,29.0912,29.1061,346300.0
2012-01-03 13:40:00,39.02,39.09,39.01,39.05,634800.0,29.1061,29.1583,29.0986,29.1285,634800.0
2012-01-03 13:45:00,39.05,39.1,39.04,39.09,507300.0,29.1285,29.1658,29.121,29.1583,507300.0
2012-01-03 13:50:00,39.1,39.12,39.08,39.09,435800.0,29.1658,29.1807,29.1509,29.1583,435800.0
2012-01-03 13:55:00,39.1,39.12,39.09,39.11,341000.0,29.1658,29.1807,29.1583,29.1732,341000.0
2012-01-03 14:00:00,39.11,39.15,39.11,39.14,716800.0,29.1732,29.2031,29.1732,29.1956,716800.0
2012-01-03 14:05:00,39.14,39.16,39.12,39.13,331800.0,29.1956,29.2105,29.1807,29.1882,331800.0
2012-01-03 14:10:00,39.13,39.14,39.12,39.14,318400.0,29.1882,29.1956,29.1807,29.1956,318400.0
2012-01-03 14:15:00,39.14,39.16,39.09,39.16,395600.0,29.1956,29.2105,29.1583,29.2105,395600.0
2012-01-03 14:20:00,39.16,39.17,39.14,39.14,533200.0,29.2105,29.218,29.1956,29.1956,533200.0
2012-01-03 14:25:00,39.14,39.2,39.14,39.2,295200.0,29.1956,29.2404,29.1956,29.2404,295200.0
2012-01-03 14:30:00,39.2,39.2,39.17,39.2,217600.0,29.2404,29.2404,29.218,29.2404,217600.0
2012-01-03 14:35:00,39.2,39.23,39.17,39.21,1229400.0,29.2404,29.2627,29.218,29.2478,1229400.0
2012-01-03 14:40:00,39.19,39.23,39.17,39.22,413200.0,29.2329,29.2627,29.218,29.2553,413200.0
2012-01-03 14:45:00,39.21,39.24,39.21,39.21,384300.0,29.2478,29.2702,29.2478,29.2478,384300.0
2012-01-03 14:50:00,39.21,39.24,39.21,39.23,135900.0,29.2478,29.2702,29.2478,29.2627,135900.0
2012-01-03 14:55:00,39.23,39.27,39.23,39.26,292500.0,29.2627,29.2926,29.2627,29.2851,292500.0
2012-01-03 15:00:00,39.25,39.27,39.19,39.19,665400.0,29.2777,29.2926,29.2329,29.2329,665400.0
2012-01-03 15:05:00,39.19,39.26,39.19,39.24,783900.0,29.2329,29.2851,29.2329,29.2702,783900.0
2012-01-03 15:10:00,39.25,39.25,39.21,39.22,383500.0,29.2777,29.2777,29.2478,29.2553,383500.0
2012-01-03 15:15:00,39.22,39.26,39.21,39.25,655800.0,29.2553,29.2851,29.2478,29.2777,655800.0
2012-01-03 15:20:00,39.25,39.26,39.15,39.15,733800.0,29.2777,29.2851,29.2031,29.2031,733800.0
2012-01-03 15:25:00,39.15,39.2,39.15,39.19,597500.0,29.2031,29.2404,29.2031,29.2329,597500.0
2012-01-03 15:30:00,39.2,39.2,39.17,39.18,756700.0,29.2404,29.2404,29.218,29.2255,756700.0
2012-01-03 15:35:00,39.17,39.18,39.13,39.16,756800.0,29.218,29.2255,29.1882,29.2105,756800.0
2012-01-03 15:40:00,39.17,39.2,39.16,39.19,851000.0,29.218,29.2404,29.2105,29.2329,851000.0
2012-01-03 15:45:00,39.2,39.21,39.17,39.19,1018000.0,29.2404,29.2478,29.218,29.2329,1018000.0
2012-01-03 15:50:00,39.19,39.19,39.11,39.12,2002100.0,29.2329,29.2329,29.1732,29.1807,2002100.0
2012-01-03 15:55:00,39.11,39.13,39.07,39.1,6932000.0,29.1732,29.1882,29.1434,29.1658,6932000.0
2012-01-04 09:30:00,38.74,38.84,38.72,38.77,2123600.0,28.8972,28.9718,28.8823,28.9196,2123600.0
2012-01-04 09:35:00,38.76,38.77,38.63,38.75,2549800.0,28.9122,28.9196,28.8152,28.9047,2549800.0
2012-01-04 09:40:00,38.75,38.8,38.74,38.79,775700.0,28.9047,28.942,28.8972,28.9345,775700.0
2012-01-04 09:45:00,38.8,38.83,38.75,38.83,626000.0,28.942,28.9644,28.9047,28.9644,626000.0
2012-01-04 09:50:00,38.82,38.84,38.8,38.83,530800.0,28.9569,28.9718,28.942,28.9644,530800.0
2012-01-04 09:55:00,38.84,38.89,38.84,38.87,655300.0,28.9718,29.0091,28.9718,28.9942,655300.0
2012-01-04 10:00:00,38.87,38.87,38.78,38.79,928400.0,28.9942,28.9942,28.9271,28.9345,928400.0
2012-01-04 10:05:00,38.8,38.82,38.77,38.78,496800.0,28.942,28.9569,28.9196,28.9271,496800.0
2012-01-04 10:10:00,38.78,38.79,38.7,38.73,592900.0,28.9271,28.9345,28.8674,28.8898,592900.0
2012-01-04 10:15:00,38.73,38.73,38.67,38.71,796800.0,28.8898,28.8898,28.845,28.8749,796800.0
2012-01-04 10:20:00,38.7,38.76,38.7,38.75,386900.0,28.8674,28.9122,28.8674,28.9047,386900.0
2012-01-04 10:25:00,38.76,38.78,38.74,38.75,621700.0,28.9122,28.9271,28.8972,28.9047,621700.0
2012-01-04 10:30:00,38.74,38.74,38.68,38.69,651200.0,28.8972,28.8972,28.8525,28.8599,651200.0
2012-01-04 10:35:00,38.69,38.71,38.61,38.61,707300.0,28.8599,28.8749,28.8003,28.8003,707300.0
2012-01-04 10:40:00,38.61,38.68,38.6,38.66,575300.0,28.8003,28.8525,28.7928,28.8376,575300.0
2012-01-04 10:45:00,38.66,38.69,38.63,38.68,327800.0,28.8376,28.8599,28.8152,28.8525,327800.0
2012-01-04 10:50:00,38.67,38.73,38.67,38.71,503100.0,28.845,28.8898,28.845,28.8749,503100.0
2012-01-04 10:55:00,38.72,38.72,38.69,38.71,441200.0,28.8823,28.8823,28.8599,28.8749,441200.0
2012-01-04 11:00:00,38.71,38.76,38.7,38.76,252600.0,28.8749,28.9122,28.8674,28.9122,252600.0
2012-01-04 11:05:00,38.76,38.76,38.71,38.72,283500.0,28.9122,28.9122,28.8749,28.8823,283500.0
2012-01-04 11:10:00,38.72,38.76,38.72,38.74,645500.0,28.8823,28.9122,28.8823,28.8972,645500.0
2012-01-04 11:15:00,38.74,38.76,38.71,38.72,283500.0,28.8972,28.9122,28.8749,28.8823,283500.0
2012-01-04 11:20:00,38.73,38.77,38.72,38.73,1040800.0,28.8898,28.9196,28.8823,28.8898,1040800.0
2012-01-04 11:25:00,38.73,38.75,38.72,38.73,220100.0,28.8898,28.9047,28.8823,28.8898,220100.0
2012-01-04 11:30:00,38.73,38.75,38.71,38.71,353200.0,28.8898,28.9047,28.8749,28.8749,353200.0
2012-01-04 11:35:00,38.72,38.82,38.71,38.8,734700.0,28.8823,28.9569,28.8749,28.942,734700.0
2012-01-04 11:40:00,38.8,38.82,38.8,38.81,162700.0,28.942,28.9569,28.942,28.9495,162700.0
2012-01-04 11:45:00,38.82,38.83,38.79,38.8,253100.0,28.9569,28.9644,28.9345,28.942,253100.0
2012-01-04 11:50:00,38.8,38.82,38.8,38.81,126000.0,28.942,28.9569,28.942,28.9495,126000.0
2012-01-04 11:55:00,38.8,38.8,38.77,38.79,239800.0,28.942,28.942,28.9196,28.9345,239800.0
2012-01-04 12:00:00,38.79,38.79,38.77,38.79,117300.0,28.9345,28.9345,28.9196,28.9345,117300.0
2012-01-04 12:05:00,38.79,38.86,38.78,38.85,328200.0,28.9345,28.9868,28.9271,28.9793,328200.0
2012-01-04 12:10:00,38.85,38.87,38.84,38.86,147000.0,28.9793,28.9942,28.9718,28.9868,147000.0
2012-01-04 12:15:00,38.84,38.9,38.84,38.88,273800.0,28.9718,29.0166,28.9718,29.0017,273800.0
2012-01-04 12:20:00,38.89,38.9,38.86,38.86,302600.0,29.0091,29.0166,28.9868,28.9868,302600.0
2012-01-04 12:25:00,38.87,38.92,38.86,38.91,687800.0,28.9942,29.0315,28.9868,29.0241,687800.0
2012-01-04 12:30:00,38.91,38.92,38.87,38.88,394900.0,29.0241,29.0315,28.9942,29.0017,394900.0
2012-01-04 12:35:00,38.88,38.89,38.86,38.88,370700.0,29.0017,29.0091,28.9868,29.0017,370700.0
2012-01-04 12:40:00,38.87,38.9,38.86,38.87,319700.0,28.9942,29.0166,28.9868,28.9942,319700.0
2012-01-04 12:45:00,38.88,38.91,38.88,38.89,296200.0,29.0017,29.0241,29.0017,29.0091,296200.0
2012-01-04 12:50:00,38.89,38.9,38.89,38.9,139300.0,29.0091,29.0166,29.0091,29.0166,139300.0
2012-01-04 12:55:00,38.9,38.9,38.87,38.89,216700.0,29.0166,29.0166,28.9942,29.0091,216700.0
2012-01-04 13:00:00,38.89,38.89,38.82,38.82,449700.0,29.0091,29.0091,28.9569,28.9569,449700.0
2012-01-04 13:05:00,38.82,38.86,38.81,38.83,285000.0,28.9569,28.9868,28.9495,28.9644,285000.0
2012-01-04 13:10:00,38.84,38.85,38.82,38.82,170300.0,28.9718,28.9793,28.9569,28.9569,170300.0
2012-01-04 13:15:00,38.83,38.83,38.78,38.79,323400.0,28.9644,28.9644,28.9271,28.9345,323400.0
2012-01-04 13:20:00,38.8,38.81,38.78,38.79,197200.0,28.942,28.9495,28.9271,28.9345,197200.0
2012-01-04 13:25:00,38.78,38.83,38.77,38.81,420800.0,28.9271,28.9644,28.9196,28.9495,420800.0
2012-01-04 13:30:00,38.82,38.83,38.81,38.82,129600.0,28.9569,28.9644,28.9495,28.9569,129600.0
2012-01-04 13:35:00,38.82,38.86,38.82,38.85,295100.0,28.9569,28.9868,28.9569,28.9793,295100.0
2012-01-04 13:40:00,38.86,38.88,38.86,38.88,128800.0,28.9868,29.0017,28.9868,29.0017,128800.0
2012-01-04 13:45:00,38.88,38.92,38.86,38.91,342000.0,29.0017,29.0315,28.9868,29.0241,342000.0
2012-01-04 13:50:00,38.91,38.91,38.88,38.91,246000.0,29.0241,29.0241,29.0017,29.0241,246000.0
2012-01-04 13:55:00,38.9,38.94,38.9,38.91,443100.0,29.0166,29.0464,29.0166,29.0241,443100.0
2012-01-04 14:00:00,38.92,38.92,38.86,38.87,163100.0,29.0315,29.0315,28.9868,28.9942,163100.0
2012-01-04 14:05:00,38.87,38.88,38.85,38.88,144500.0,28.9942,29.0017,28.9793,29.0017,144500.0
2012-01-04 14:10:00,38.88,38.88,38.81,38.81,246200.0,29.0017,29.0017,28.9495,28.9495,246200.0
2012-01-04 14:15:00,38.81,38.9,38.81,38.88,180000.0,28.9495,29.0166,28.9495,29.0017,180000.0
2012-01-04 14:20:00,38.88,38.89,38.85,38.87,237100.0,29.0017,29.0091,28.9793,28.9942,237100.0
2012-01-04 14:25:00,38.87,38.88,38.85,38.86,181900.0,28.9942,29.0017,28.9793,28.9868,181900.0
2012-01-04 14:30:00,38.86,38.9,38.85,38.88,181600.0,28.9868,29.0166,28.9793,29.0017,181600.0
2012-01-04 14:35:00,38.88,38.89,38.86,38.86,152700.0,29.0017,29.0091,28.9868,28.9868,152700.0
2012-01-04 14:40:00,38.85,38.9,38.85,38.89,160300.0,28.9793,29.0166,28.9793,29.0091,160300.0
2012-01-04 14:45:00,38.9,38.9,38.85,38.86,379000.0,29.0166,29.0166,28.9793,28.9868,379000.0
2012-01-04 14:50:00,38.86,38.93,38.85,38.92,760200.0,28.9868,29.039,28.9793,29.0315,760200.0
2012-01-04 14:55:00,38.92,38.95,38.9,38.91,558700.0,29.0315,29.0539,29.0166,29.0241,558700.0
2012-01-04 15:00:00,38.9,38.92,38.88,38.89,443500.0,29.0166,29.0315,29.0017,29.0091,443500.0
2012-01-04 15:05:00,38.89,38.93,38.88,38.92,404700.0,29.0091,29.039,29.0017,29.0315,404700.0
2012-01-04 15:10:00,38.91,38.94,38.9,38.91,240500.0,29.0241,29.0464,29.0166,29.0241,240500.0
2012-01-04 15:15:00,38.9,38.91,38.87,38.89,132700.0,29.0166,29.0241,28.9942,29.0091,132700.0
2012-01-04 15:20:00,38.88,38.9,38.88,38.89,234200.0,29.0017,29.0166,29.0017,29.0091,234200.0
2012-01-04 15:25:00,38.88,38.9,38.87,38.89,208100.0,29.0017,29.0166,28.9942,29.0091,208100.0
2012-01-04 15:30:00,38.88,38.91,38.88,38.89,317500.0,29.0017,29.0241,29.0017,29.0091,317500.0
2012-01-04 15:35:00,38.9,38.94,38.9,38.93,303000.0,29.0166,29.0464,29.0166,29.039,303000.0
2012-01-04 15:40:00,38.93,38.97,38.93,38.95,783900.0,29.039,29.0688,29.039,29.0539,783900.0
2012-01-04 15:45:00,38.95,38.96,38.89,38.91,569700.0,29.0539,29.0613,29.0091,29.0241,569700.0
2012-01-04 15:50:00,38.92,38.97,38.91,38.96,1226300.0,29.0315,29.0688,29.0241,29.0613,1226300.0
2012-01-04 15:55:00,38.96,38.97,38.85,38.89,2861500.0,29.0613,29.0688,28.9793,29.0091,2861500.0
2012-01-05 09:30:00,38.64,38.66,38.51,38.62,2109000.0,28.8227,28.8376,28.7257,28.8077,2109000.0
2012-01-05 09:35:00,38.63,38.63,38.52,38.52,1087400.0,28.8152,28.8152,28.7331,28.7331,1087400.0
2012-01-05 09:40:00,38.52,38.52,38.4,38.4,943200.0,28.7331,28.7331,28.6436,28.6436,943200.0
2012-01-05 09:45:00,38.41,38.44,38.37,38.44,1063000.0,28.6511,28.6735,28.6213,28.6735,1063000.0
2012-01-05 09:50:00,38.44,38.54,38.43,38.52,686800.0,28.6735,28.7481,28.666,28.7331,686800.0
2012-01-05 09:55:00,38.52,38.53,38.43,38.43,1475700.0,28.7331,28.7406,28.666,28.666,1475700.0
2012-01-05 10:00:00,38.43,38.44,38.33,38.41,1445600.0,28.666,28.6735,28.5914,28.6511,1445600.0
2012-01-05 10:05:00,38.41,38.49,38.36,38.49,726500.0,28.6511,28.7108,28.6138,28.7108,726500.0
2012-01-05 10:10:00,38.48,38.54,38.43,38.53,893200.0,28.7033,28.7481,28.666,28.7406,893200.0
2012-01-05 10:15:00,38.54,38.57,38.52,38.53,387800.0,28.7481,28.7704,28.7331,28.7406,387800.0
2012-01-05 10:20:00,38.53,38.55,38.49,38.54,356000.0,28.7406,28.7555,28.7108,28.7481,356000.0
2012-01-05 10:25:00,38.54,38.57,38.52,38.52,540300.0,28.7481,28.7704,28.7331,28.7331,540300.0
2012-01-05 10:30:00,38.53,38.55,38.47,38.48,480100.0,28.7406,28.7555,28.6958,28.7033,480100.0
2012-01-05 10:35:00,38.48,38.49,38.42,38.43,696300.0,28.7033,28.7108,28.6585,28.666,696300.0
2012-01-05 10:40:00,38.43,38.48,38.4,38.4,435400.0,28.666,28.7033,28.6436,28.6436,435400.0
2012-01-05 10:45:00,38.4,38.44,38.38,38.41,1153400.0,28.6436,28.6735,28.6287,28.6511,1153400.0
2012-01-05 10:50:00,38.41,38.42,38.34,38.36,1310100.0,28.6511,28.6585,28.5989,28.6138,1310100.0
2012-01-05 10:55:00,38.36,38.42,38.36,38.41,526100.0,28.6138,28.6585,28.6138,28.6511,526100.0
2012-01-05 11:00:00,38.41,38.45,38.39,38.44,621900.0,28.6511,28.6809,28.6362,28.6735,621900.0
2012-01-05 11:05:00,38.45,38.45,38.42,38.42,374800.0,28.6809,28.6809,28.6585,28.6585,374800.0
2012-01-05 11:10:00,38.43,38.46,38.41,38.44,360700.0,28.666,28.6884,28.6511,28.6735,360700.0
2012-01-05 11:15:00,38.43,38.47,38.42,38.42,295700.0,28.666,28.6958,28.6585,28.6585,295700.0
2012-01-05 11:20:00,38.43,38.54,38.42,38.54,362900.0,28.666,28.7481,28.6585,28.7481,362900.0
2012-01-05 11:25:00,38.54,38.6,38.54,38.6,543100.0,28.7481,28.7928,28.7481,28.7928,543100.0
2012-01-05 11:30:00,38.59,38.64,38.57,38.57,536600.0,28.7854,28.8227,28.7704,28.7704,536600.0
2012-01-05 11:35:00,38.57,38.58,38.55,38.57,212300.0,28.7704,28.7779,28.7555,28.7704,212300.0
2012-01-05 11:40:00,38.58,38.61,38.57,38.58,152200.0,28.7779,28.8003,28.7704,28.7779,152200.0
2012-01-05 11:45:00,38.58,38.62,38.58,38.61,368700.0,28.7779,28.8077,28.7779,28.8003,368700.0
2012-01-05 11:50:00,38.61,38.61,38.55,38.55,244100.0,28.8003,28.8003,28.7555,28.7555,244100.0
2012-01-05 11:55:00,38.56,38.58,38.55,38.55,255500.0,28.763,28.7779,28.7555,28.7555,255500.0
2012-01-05 12:00:00,38.55,38.57,38.53,38.54,221900.0,28.7555,28.7704,28.7406,28.7481,221900.0
2012-01-05 12:05:00,38.55,38.57,38.54,38.57,100700.0,28.7555,28.7704,28.7481,28.7704,100700.0
2012-01-05 12:10:00,38.56,38.6,38.56,38.57,147100.0,28.763,28.7928,28.763,28.7704,147100.0
2012-01-05 12:15:00,38.57,38.66,38.57,38.65,778900.0,28.7704,28.8376,28.7704,28.8301,778900.0
2012-01-05 12:20:00,38.65,38.65,38.57,38.62,455900.0,28.8301,28.8301,28.7704,28.8077,455900.0
2012-01-05 12:25:00,38.62,38.68,38.62,38.65,193800.0,28.8077,28.8525,28.8077,28.8301,193800.0
2012-01-05 12:30:00,38.65,38.66,38.61,38.61,456200.0,28.8301,28.8376,28.8003,28.8003,456200.0
2012-01-05 12:35:00,38.61,38.62,38.56,38.58,543700.0,28.8003,28.8077,28.763,28.7779,543700.0
2012-01-05 12:40:00,38.57,38.62,38.57,38.6,355700.0,28.7704,28.8077,28.7704,28.7928,355700.0
2012-01-05 12:45:00,38.6,38.65,38.59,38.64,296700.0,28.7928,28.8301,28.7854,28.8227,296700.0
2012-01-05 12:50:00,38.64,38.66,38.62,38.65,329800.0,28.8227,28.8376,28.8077,28.8301,329800.0
2012-01-05 12:55:00,38.64,38.7,38.63,38.69,333600.0,28.8227,28.8674,28.8152,28.8599,333600.0
2012-01-05 13:00:00,38.69,38.7,38.66,38.69,374100.0,28.8599,28.8674,28.8376,28.8599,374100.0
2012-01-05 13:05:00,38.69,38.71,38.69,38.71,247200.0,28.8599,28.8749,28.8599,28.8749,247200.0
2012-01-05 13:10:00,38.7,38.71,38.67,38.69,170900.0,28.8674,28.8749,28.845,28.8599,170900.0
2012-01-05 13:15:00,38.69,38.7,38.66,38.69,179600.0,28.8599,28.8674,28.8376,28.8599,179600.0
2012-01-05 13:20:00,38.69,38.72,38.68,38.72,342400.0,28.8599,28.8823,28.8525,28.8823,342400.0
2012-01-05 13:25:00,38.72,38.76,38.7,38.75,223600.0,28.8823,28.9122,28.8674,28.9047,223600.0
2012-01-05 13:30:00,38.75,38.79,38.75,38.75,262100.0,28.9047,28.9345,28.9047,28.9047,262100.0
2012-01-05 13:35:00,38.76,38.77,38.73,38.77,303700.0,28.9122,28.9196,28.8898,28.9196,303700.0
2012-01-05 13:40:00,38.77,38.83,38.76,38.8,324100.0,28.9196,28.9644,28.9122,28.942,324100.0
2012-01-05 13:45:00,38.8,38.81,38.79,38.79,245600.0,28.942,28.9495,28.9345,28.9345,245600.0
2012-01-05 13:50:00,38.8,38.81,38.79,38.8,146600.0,28.942,28.9495,28.9345,28.942,146600.0
2012-01-05 13:55:00,38.8,38.8,38.73,38.74,259500.0,28.942,28.942,28.8898,28.8972,259500.0
2012-01-05 14:00:00,38.74,38.76,38.74,38.76,128400.0,28.8972,28.9122,28.8972,28.9122,128400.0
2012-01-05 14:05:00,38.75,38.79,38.73,38.74,243100.0,28.9047,28.9345,28.8898,28.8972,243100.0
2012-01-05 14:10:00,38.74,38.79,38.73,38.76,240400.0,28.8972,28.9345,28.8898,28.9122,240400.0
2012-01-05 14:15:00,38.75,38.75,38.67,38.68,295600.0,28.9047,28.9047,28.845,28.8525,295600.0
2012-01-05 14:20:00,38.68,38.7,38.66,38.7,232000.0,28.8525,28.8674,28.8376,28.8674,232000.0
2012-01-05 14:25:00,38.7,38.71,38.63,38.64,373300.0,28.8674,28.8749,28.8152,28.8227,373300.0
2012-01-05 14:30:00,38.64,38.68,38.64,38.67,162400.0,28.8227,28.8525,28.8227,28.845,162400.0
2012-01-05 14:35:00,38.67,38.67,38.63,38.66,251400.0,28.845,28.845,28.8152,28.8376,251400.0
2012-01-05 14:40:00,38.66,38.7,38.65,38.69,187300.0,28.8376,28.8674,28.8301,28.8599,187300.0
2012-01-05 14:45:00,38.68,38.7,38.66,38.66,273000.0,28.8525,28.8674,28.8376,28.8376,273000.0
2012-01-05 14:50:00,38.66,38.68,38.64,38.64,353200.0,28.8376,28.8525,28.8227,28.8227,353200.0
2012-01-05 14:55:00,38.65,38.68,38.62,38.62,534100.0,28.8301,28.8525,28.8077,28.8077,534100.0
2012-01-05 15:00:00,38.62,38.69,38.61,38.68,711500.0,28.8077,28.8599,28.8003,28.8525,711500.0
2012-01-05 15:05:00,38.69,38.72,38.66,38.7,552100.0,28.8599,28.8823,28.8376,28.8674,552100.0
2012-01-05 15:10:00,38.7,38.7,38.62,38.64,410900.0,28.8674,28.8674,28.8077,28.8227,410900.0
2012-01-05 15:15:00,38.64,38.68,38.62,38.68,261000.0,28.8227,28.8525,28.8077,28.8525,261000.0
2012-01-05 15:20:00,38.68,38.7,38.65,38.68,228600.0,28.8525,28.8674,28.8301,28.8525,228600.0
2012-01-05 15:25:00,38.68,38.7,38.66,38.67,715300.0,28.8525,28.8674,28.8376,28.845,715300.0
2012-01-05 15:30:00,38.67,38.67,38.62,38.63,1039200.0,28.845,28.845,28.8077,28.8152,1039200.0
2012-01-05 15:35:00,38.62,38.68,38.62,38.67,371000.0,28.8077,28.8525,28.8077,28.845,371000.0
2012-01-05 15:40:00,38.68,38.76,38.67,38.75,602600.0,28.8525,28.9122,28.845,28.9047,602600.0
2012-01-05 15:45:00,38.75,38.77,38.7,38.72,1210500.0,28.9047,28.9196,28.8674,28.8823,1210500.0
2012-01-05 15:50:00,38.72,38.72,38.66,38.69,2344400.0,28.8823,28.8823,28.8376,28.8599,2344400.0
2012-01-05 15:55:00,38.7,38.72,38.67,38.69,2976900.0,28.8674,28.8823,28.845,28.8599,2976900.0
2012-01-06 09:30:00,38.67,38.67,38.47,38.48,913700.0,28.845,28.845,28.6958,28.7033,913700.0
2012-01-06 09:35:00,38.48,38.54,38.46,38.46,1266200.0,28.7033,28.7481,28.6884,28.6884,1266200.0
2012-01-06 09:40:00,38.46,38.46,38.37,38.41,2083800.0,28.6884,28.6884,28.6213,28.6511,2083800.0
2012-01-06 09:45:00,38.41,38.45,38.34,38.35,1038900.0,28.6511,28.6809,28.5989,28.6063,1038900.0
2012-01-06 09:50:00,38.34,38.34,38.22,38.25,1258200.0,28.5989,28.5989,28.5094,28.5317,1258200.0
2012-01-06 09:55:00,38.24,38.33,38.23,38.31,815300.0,28.5243,28.5914,28.5168,28.5765,815300.0
2012-01-06 10:00:00,38.3,38.34,38.25,38.3,866400.0,28.569,28.5989,28.5317,28.569,866400.0
2012-01-06 10:05:00,38.3,38.3,38.26,38.29,985300.0,28.569,28.569,28.5392,28.5616,985300.0
2012-01-06 10:10:00,38.28,38.32,38.27,38.3,581000.0,28.5541,28.584,28.5467,28.569,581000.0
2012-01-06 10:15:00,38.3,38.36,38.3,38.31,301500.0,28.569,28.6138,28.569,28.5765,301500.0
2012-01-06 10:20:00,38.31,38.36,38.26,38.36,731400.0,28.5765,28.6138,28.5392,28.6138,731400.0
2012-01-06 10:25:00,38.36,38.36,38.29,38.32,617400.0,28.6138,28.6138,28.5616,28.584,617400.0
2012-01-06 10:30:00,38.32,38.39,38.31,38.39,453300.0,28.584,28.6362,28.5765,28.6362,453300.0
2012-01-06 10:35:00,38.38,38.39,38.32,38.33,492800.0,28.6287,28.6362,28.584,28.5914,492800.0
2012-01-06 10:40:00,38.33,38.37,38.28,38.37,366400.0,28.5914,28.6213,28.5541,28.6213,366400.0
2012-01-06 10:45:00,38.37,38.42,38.36,38.41,243700.0,28.6213,28.6585,28.6138,28.6511,243700.0
2012-01-06 10:50:00,38.41,38.44,38.37,38.38,317800.0,28.6511,28.6735,28.6213,28.6287,317800.0
2012-01-06 10:55:00,38.38,38.39,38.31,38.34,345000.0,28.6287,28.6362,28.5765,28.5989,345000.0
2012-01-06 11:00:00,38.34,38.41,38.34,38.37,212300.0,28.5989,28.6511,28.5989,28.6213,212300.0
2012-01-06 11:05:00,38.37,38.48,38.36,38.46,267500.0,28.6213,28.7033,28.6138,28.6884,267500.0
2012-01-06 11:10:00,38.46,38.46,38.37,38.38,642900.0,28.6884,28.6884,28.6213,28.6287,642900.0
2012-01-06 11:15:00,38.39,38.42,38.37,38.38,1936400.0,28.6362,28.6585,28.6213,28.6287,1936400.0
2012-01-06 11:20:00,38.38,38.39,38.35,38.37,548200.0,28.6287,28.6362,28.6063,28.6213,548200.0
2012-01-06 11:25:00,38.37,38.38,38.34,38.37,162500.0,28.6213,28.6287,28.5989,28.6213,162500.0
2012-01-06 11:30:00,38.37,38.41,38.34,38.4,377500.0,28.6213,28.6511,28.5989,28.6436,377500.0
2012-01-06 11:35:00,38.4,38.41,38.37,38.4,450500.0,28.6436,28.6511,28.6213,28.6436,450500.0
2012-01-06 11:40:00,38.41,38.41,38.38,38.4,519700.0,28.6511,28.6511,28.6287,28.6436,519700.0
2012-01-06 11:45:00,38.4,38.43,38.39,38.43,665000.0,28.6436,28.666,28.6362,28.666,665000.0
2012-01-06 11:50:00,38.43,38.45,38.38,38.39,545500.0,28.666,28.6809,28.6287,28.6362,545500.0
2012-01-06 11:55:00,38.4,38.4,38.34,38.34,741600.0,28.6436,28.6436,28.5989,28.5989,741600.0
2012-01-06 12:00:00,38.35,38.35,38.32,38.33,1659000.0,28.6063,28.6063,28.584,28.5914,1659000.0
2012-01-06 12:05:00,38.33,38.34,38.28,38.28,729400.0,28.5914,28.5989,28.5541,28.5541,729400.0
2012-01-06 12:10:00,38.29,38.31,38.26,38.29,482200.0,28.5616,28.5765,28.5392,28.5616,482200.0
2012-01-06 12:15:00,38.29,38.33,38.29,38.32,548800.0,28.5616,28.5914,28.5616,28.584,548800.0
2012-01-06 12:20:00,38.32,38.36,38.3,38.32,522000.0,28.584,28.6138,28.569,28.584,522000.0
2012-01-06 12:25:00,38.31,38.34,38.3,38.33,251400.0,28.5765,28.5989,28.569,28.5914,251400.0
2012-01-06 12:30:00,38.33,38.36,38.31,38.36,94000.0,28.5914,28.6138,28.5765,28.6138,94000.0
2012-01-06 12:35:00,38.35,38.36,38.32,38.32,126400.0,28.6063,28.6138,28.584,28.584,126400.0
2012-01-06 12:40:00,38.31,38.31,38.26,38.27,252000.0,28.5765,28.5765,28.5392,28.5467,252000.0
2012-01-06 12:45:00,38.27,38.27,38.22,38.25,691600.0,28.5467,28.5467,28.5094,28.5317,691600.0
2012-01-06 12:50:00,38.24,38.27,38.24,38.26,294400.0,28.5243,28.5467,28.5243,28.5392,294400.0
2012-01-06 12:55:00,38.26,38.28,38.23,38.25,197300.0,28.5392,28.5541,28.5168,28.5317,197300.0
2012-01-06 13:00:00,38.24,38.27,38.24,38.25,208400.0,28.5243,28.5467,28.5243,28.5317,208400.0
2012-01-06 13:05:00,38.25,38.3,38.23,38.27,374600.0,28.5317,28.569,28.5168,28.5467,374600.0
2012-01-06 13:10:00,38.27,38.27,38.21,38.21,424300.0,28.5467,28.5467,28.5019,28.5019,424300.0
2012-01-06 13:15:00,38.22,38.26,38.21,38.23,248300.0,28.5094,28.5392,28.5019,28.5168,248300.0
2012-01-06 13:20:00,38.24,38.24,38.2,38.23,149000.0,28.5243,28.5243,28.4944,28.5168,149000.0
2012-01-06 13:25:00,38.23,38.25,38.22,38.22,150600.0,28.5168,28.5317,28.5094,28.5094,150600.0
2012-01-06 13:30:00,38.23,38.25,38.2,38.22,294100.0,28.5168,28.5317,28.4944,28.5094,294100.0
2012-01-06 13:35:00,38.22,38.29,38.22,38.27,256200.0,28.5094,28.5616,28.5094,28.5467,256200.0
2012-01-06 13:40:00,38.27,38.33,38.27,38.33,305800.0,28.5467,28.5914,28.5467,28.5914,305800.0
2012-01-06 13:45:00,38.33,38.34,38.31,38.33,122600.0,28.5914,28.5989,28.5765,28.5914,122600.0
2012-01-06 13:50:00,38.33,38.35,38.31,38.35,110000.0,28.5914,28.6063,28.5765,28.6063,110000.0
2012-01-06 13:55:00,38.34,38.38,38.32,38.35,546700.0,28.5989,28.6287,28.584,28.6063,546700.0
2012-01-06 14:00:00,38.35,38.37,38.34,38.34,261200.0,28.6063,28.6213,28.5989,28.5989,261200.0
2012-01-06 14:05:00,38.34,38.39,38.34,38.38,395100.0,28.5989,28.6362,28.5989,28.6287,395100.0
2012-01-06 14:10:00,38.38,38.39,38.29,38.29,399100.0,28.6287,28.6362,28.5616,28.5616,399100.0
2012-01-06 14:15:00,38.29,38.32,38.29,38.31,168600.0,28.5616,28.584,28.5616,28.5765,168600.0
2012-01-06 14:20:00,38.3,38.35,38.3,38.35,138700.0,28.569,28.6063,28.569,28.6063,138700.0
2012-01-06 14:25:00,38.34,38.36,38.33,38.35,161000.0,28.5989,28.6138,28.5914,28.6063,161000.0
2012-01-06 14:30:00,38.35,38.37,38.32,38.34,139300.0,28.6063,28.6213,28.584,28.5989,139300.0
2012-01-06 14:35:00,38.34,38.36,38.33,38.35,202100.0,28.5989,28.6138,28.5914,28.6063,202100.0
2012-01-06 14:40:00,38.35,38.36,38.32,38.32,213900.0,28.6063,28.6138,28.584,28.584,213900.0
2012-01-06 14:45:00,38.32,38.33,38.29,38.31,146000.0,28.584,28.5914,28.5616,28.5765,146000.0
2012-01-06 14:50:00,38.3,38.34,38.29,38.33,270400.0,28.569,28.5989,28.5616,28.5914,270400.0
2012-01-06 14:55:00,38.32,38.33,38.28,38.29,282400.0,28.584,28.5914,28.5541,28.5616,282400.0
2012-01-06 15:00:00,38.29,38.32,38.27,38.3,257200.0,28.5616,28.584,28.5467,28.569,257200.0
2012-01-06 15:05:00,38.3,38.32,38.29,38.29,147900.0,28.569,28.584,28.5616,28.5616,147900.0
2012-01-06 15:10:00,38.3,38.31,38.27,38.27,370900.0,28.569,28.5765,28.5467,28.5467,370900.0
2012-01-06 15:15:00,38.28,38.31,38.24,38.25,613800.0,28.5541,28.5765,28.5243,28.5317,613800.0
2012-01-06 15:20:00,38.26,38.3,38.25,38.29,454900.0,28.5392,28.569,28.5317,28.5616,454900.0
2012-01-06 15:25:00,38.3,38.3,38.27,38.27,299400.0,28.569,28.569,28.5467,28.5467,299400.0
2012-01-06 15:30:00,38.28,38.32,38.26,38.29,416900.0,28.5541,28.584,28.5392,28.5616,416900.0
2012-01-06 15:35:00,38.29,38.31,38.28,38.29,664600.0,28.5616,28.5765,28.5541,28.5616,664600.0
2012-01-06 15:40:00,38.28,38.32,38.27,38.29,694300.0,28.5541,28.584,28.5467,28.5616,694300.0
2012-01-06 15:45:00,38.28,38.3,38.26,38.3,605700.0,28.5541,28.569,28.5392,28.569,605700.0
2012-01-06 15:50:00,38.28,38.3,38.26,38.29,908000.0,28.5541,28.569,28.5392,28.5616,908000.0
2012-01-06 15:55:00,38.28,38.3,38.21,38.24,3584300.0,28.5541,28.569,28.5019,28.5243,3584300.0
2012-01-09 09:30:00,38.58,38.59,38.45,38.52,754800.0,28.7779,28.7854,28.6809,28.7331,754800.0
2012-01-09 09:35:00,38.52,38.53,38.45,38.52,754500.0,28.7331,28.7406,28.6809,28.7331,754500.0
2012-01-09 09:40:00,38.53,38.53,38.45,38.45,922800.0,28.7406,28.7406,28.6809,28.6809,922800.0
2012-01-09 09:45:00,38.45,38.5,38.44,38.5,985300.0,28.6809,28.7182,28.6735,28.7182,985300.0
2012-01-09 09:50:00,38.5,38.54,38.48,38.52,906300.0,28.7182,28.7481,28.7033,28.7331,906300.0
2012-01-09 09:55:00,38.52,38.56,38.47,38.51,852200.0,28.7331,28.763,28.6958,28.7257,852200.0
2012-01-09 10:00:00,38.51,38.52,38.44,38.48,688900.0,28.7257,28.7331,28.6735,28.7033,688900.0
2012-01-09 10:05:00,38.48,38.56,38.47,38.53,1530900.0,28.7033,28.763,28.6958,28.7406,1530900.0
2012-01-09 10:10:00,38.54,38.6,38.53,38.6,850100.0,28.7481,28.7928,28.7406,28.7928,850100.0
2012-01-09 10:15:00,38.6,38.64,38.59,38.61,535500.0,28.7928,28.8227,28.7854,28.8003,535500.0
2012-01-09 10:20:00,38.61,38.65,38.58,38.61,713800.0,28.8003,28.8301,28.7779,28.8003,713800.0
2012-01-09 10:25:00,38.62,38.68,38.6,38.65,841500.0,28.8077,28.8525,28.7928,28.8301,841500.0
2012-01-09 10:30:00,38.66,38.69,38.61,38.61,1377200.0,28.8376,28.8599,28.8003,28.8003,1377200.0
2012-01-09 10:35:00,38.61,38.65,38.58,38.6,347600.0,28.8003,28.8301,28.7779,28.7928,347600.0
2012-01-09 10:40:00,38.6,38.62,38.55,38.56,228000.0,28.7928,28.8077,28.7555,28.763,228000.0
2012-01-09 10:45:00,38.55,38.59,38.52,38.53,1057100.0,28.7555,28.7854,28.7331,28.7406,1057100.0
2012-01-09 10:50:00,38.53,38.56,38.49,38.53,573600.0,28.7406,28.763,28.7108,28.7406,573600.0
2012-01-09 10:55:00,38.52,38.54,38.48,38.52,519400.0,28.7331,28.7481,28.7033,28.7331,519400.0
2012-01-09 11:00:00,38.51,38.54,38.49,38.51,453100.0,28.7257,28.7481,28.7108,28.7257,453100.0
2012-01-09 11:05:00,38.52,38.52,38.42,38.45,595600.0,28.7331,28.7331,28.6585,28.6809,595600.0
2012-01-09 11:10:00,38.45,38.47,38.4,38.43,478700.0,28.6809,28.6958,28.6436,28.666,478700.0
2012-01-09 11:15:00,38.44,38.44,38.38,38.39,339800.0,28.6735,28.6735,28.6287,28.6362,339800.0
2012-01-09 11:20:00,38.39,38.45,38.38,38.41,800600.0,28.6362,28.6809,28.6287,28.6511,800600.0
2012-01-09 11:25:00,38.41,38.43,38.4,38.41,743200.0,28.6511,28.666,28.6436,28.6511,743200.0
2012-01-09 11:30:00,38.4,38.42,38.39,38.41,918200.0,28.6436,28.6585,28.6362,28.6511,918200.0
2012-01-09 11:35:00,38.41,38.43,38.38,38.42,437400.0,28.6511,28.666,28.6287,28.6585,437400.0
2012-01-09 11:40:00,38.42,38.47,38.37,38.45,594500.0,28.6585,28.6958,28.6213,28.6809,594500.0
2012-01-09 11:45:00,38.45,38.48,38.42,38.45,254000.0,28.6809,28.7033,28.6585,28.6809,254000.0
2012-01-09 11:50:00,38.45,38.48,38.44,38.45,137900.0,28.6809,28.7033,28.6735,28.6809,137900.0
2012-01-09 11:55:00,38.46,38.47,38.43,38.45,283800.0,28.6884,28.6958,28.666,28.6809,283800.0
2012-01-09 12:00:00,38.46,38.47,38.43,38.44,253700.0,28.6884,28.6958,28.666,28.6735,253700.0
2012-01-09 12:05:00,38.43,38.47,38.43,38.46,147700.0,28.666,28.6958,28.666,28.6884,147700.0
2012-01-09 12:10:00,38.45,38.49,38.45,38.47,155600.0,28.6809,28.7108,28.6809,28.6958,155600.0
2012-01-09 12:15:00,38.47,38.48,38.45,38.46,133100.0,28.6958,28.7033,28.6809,28.6884,133100.0
2012-01-09 12:20:00,38.47,38.47,38.45,38.47,155100.0,28.6958,28.6958,28.6809,28.6958,155100.0
2012-01-09 12:25:00,38.46,38.51,38.46,38.51,149600.0,28.6884,28.7257,28.6884,28.7257,149600.0
2012-01-09 12:30:00,38.51,38.51,38.48,38.5,381800.0,28.7257,28.7257,28.7033,28.7182,381800.0
2012-01-09 12:35:00,38.49,38.51,38.48,38.5,160500.0,28.7108,28.7257,28.7033,28.7182,160500.0
2012-01-09 12:40:00,38.51,38.51,38.45,38.47,308800.0,28.7257,28.7257,28.6809,28.6958,308800.0
2012-01-09 12:45:00,38.47,38.48,38.45,38.46,267100.0,28.6958,28.7033,28.6809,28.6884,267100.0
2012-01-09 12:50:00,38.47,38.48,38.46,38.48,227200.0,28.6958,28.7033,28.6884,28.7033,227200.0
2012-01-09 12:55:00,38.48,38.49,38.46,38.49,237100.0,28.7033,28.7108,28.6884,28.7108,237100.0
2012-01-09 13:00:00,38.48,38.53,38.47,38.49,481600.0,28.7033,28.7406,28.6958,28.7108,481600.0
2012-01-09 13:05:00,38.49,38.52,38.48,38.5,302100.0,28.7108,28.7331,28.7033,28.7182,302100.0
2012-01-09 13:10:00,38.51,38.52,38.49,38.5,421100.0,28.7257,28.7331,28.7108,28.7182,421100.0
2012-01-09 13:15:00,38.5,38.52,38.49,38.51,324900.0,28.7182,28.7331,28.7108,28.7257,324900.0
2012-01-09 13:20:00,38.5,38.51,38.47,38.49,297200.0,28.7182,28.7257,28.6958,28.7108,297200.0
2012-01-09 13:25:00,38.5,38.53,38.48,38.53,161200.0,28.7182,28.7406,28.7033,28.7406,161200.0
2012-01-09 13:30:00,38.53,38.54,38.51,38.51,240800.0,28.7406,28.7481,28.7257,28.7257,240800.0
2012-01-09 13:35:00,38.52,38.52,38.49,38.49,179900.0,28.7331,28.7331,28.7108,28.7108,179900.0
2012-01-09 13:40:00,38.49,38.52,38.49,38.49,254100.0,28.7108,28.7331,28.7108,28.7108,254100.0
2012-01-09 13:45:00,38.49,38.56,38.49,38.55,266500.0,28.7108,28.763,28.7108,28.7555,266500.0
2012-01-09 13:50:00,38.56,38.56,38.53,38.54,145600.0,28.763,28.763,28.7406,28.7481,145600.0
2012-01-09 13:55:00,38.54,38.56,38.52,38.56,261700.0,28.7481,28.763,28.7331,28.763,261700.0
2012-01-09 14:00:00,38.55,38.59,38.55,38.56,221600.0,28.7555,28.7854,28.7555,28.763,221600.0
2012-01-09 14:05:00,38.57,38.6,38.57,38.58,121400.0,28.7704,28.7928,28.7704,28.7779,121400.0
2012-01-09 14:10:00,38.59,38.6,38.57,38.58,186400.0,28.7854,28.7928,28.7704,28.7779,186400.0
2012-01-09 14:15:00,38.58,38.59,38.55,38.57,191900.0,28.7779,28.7854,28.7555,28.7704,191900.0
2012-01-09 14:20:00,38.58,38.6,38.57,38.59,76100.0,28.7779,28.7928,28.7704,28.7854,76100.0
2012-01-09 14:25:00,38.59,38.61,38.58,38.59,113100.0,28.7854,28.8003,28.7779,28.7854,113100.0
2012-01-09 14:30:00,38.59,38.65,38.59,38.63,323400.0,28.7854,28.8301,28.7854,28.8152,323400.0
2012-01-09 14:35:00,38.63,38.64,38.6,38.6,271200.0,28.8152,28.8227,28.7928,28.7928,271200.0
2012-01-09 14:40:00,38.6,38.62,38.59,38.6,104200.0,28.7928,28.8077,28.7854,28.7928,104200.0
2012-01-09 14:45:00,38.6,38.62,38.56,38.59,263700.0,28.7928,28.8077,28.763,28.7854,263700.0
2012-01-09 14:50:00,38.59,38.6,38.56,38.57,194700.0,28.7854,28.7928,28.763,28.7704,194700.0
2012-01-09 14:55:00,38.56,38.59,38.55,38.57,428600.0,28.763,28.7854,28.7555,28.7704,428600.0
2012-01-09 15:00:00,38.57,38.62,38.56,38.59,512900.0,28.7704,28.8077,28.763,28.7854,512900.0
2012-01-09 15:05:00,38.59,38.64,38.59,38.64,305800.0,28.7854,28.8227,28.7854,28.8227,305800.0
2012-01-09 15:10:00,38.64,38.64,38.58,38.6,372800.0,28.8227,28.8227,28.7779,28.7928,372800.0
2012-01-09 15:15:00,38.6,38.61,38.53,38.55,1104600.0,28.7928,28.8003,28.7406,28.7555,1104600.0
2012-01-09 15:20:00,38.55,38.58,38.54,38.57,313700.0,28.7555,28.7779,28.7481,28.7704,313700.0
2012-01-09 15:25:00,38.58,38.6,38.57,38.57,240300.0,28.7779,28.7928,28.7704,28.7704,240300.0
2012-01-09 15:30:00,38.58,38.58,38.56,38.58,328100.0,28.7779,28.7779,28.763,28.7779,328100.0
2012-01-09 15:35:00,38.58,38.62,38.57,38.62,357900.0,28.7779,28.8077,28.7704,28.8077,357900.0
2012-01-09 15:40:00,38.62,38.67,38.61,38.65,528700.0,28.8077,28.845,28.8003,28.8301,528700.0
2012-01-09 15:45:00,38.65,38.7,38.63,38.65,1293300.0,28.8301,28.8674,28.8152,28.8301,1293300.0
2012-01-09 15:50:00,38.65,38.67,38.64,38.66,848200.0,28.8301,28.845,28.8227,28.8376,848200.0
2012-01-09 15:55:00,38.66,38.69,38.61,38.62,2753400.0,28.8376,28.8599,28.8003,28.8077,2753400.0
2012-01-10 09:30:00,39.5,39.58,39.46,39.57,2510300.0,29.4642,29.5238,29.4343,29.5164,2510300.0
2012-01-10 09:35:00,39.57,39.61,39.56,39.56,1541000.0,29.5164,29.5462,29.5089,29.5089,1541000.0
2012-01-10 09:40:00,39.56,39.57,39.44,39.46,1200300.0,29.5089,29.5164,29.4194,29.4343,1200300.0
2012-01-10 09:45:00,39.46,39.5,39.44,39.48,974500.0,29.4343,29.4642,29.4194,29.4492,974500.0
2012-01-10 09:50:00,39.48,39.53,39.46,39.46,899800.0,29.4492,29.4865,29.4343,29.4343,899800.0
2012-01-10 09:55:00,39.46,39.53,39.46,39.53,920100.0,29.4343,29.4865,29.4343,29.4865,920100.0
2012-01-10 10:00:00,39.53,39.62,39.52,39.62,1404300.0,29.4865,29.5537,29.4791,29.5537,1404300.0
2012-01-10 10:05:00,39.62,39.64,39.56,39.62,1062700.0,29.5537,29.5686,29.5089,29.5537,1062700.0
2012-01-10 10:10:00,39.62,39.63,39.58,39.59,954300.0,29.5537,29.5611,29.5238,29.5313,954300.0
2012-01-10 10:15:00,39.6,39.63,39.59,39.62,986500.0,29.5387,29.5611,29.5313,29.5537,986500.0
2012-01-10 10:20:00,39.61,39.62,39.57,39.6,466000.0,29.5462,29.5537,29.5164,29.5387,466000.0
2012-01-10 10:25:00,39.61,39.61,39.55,39.58,981800.0,29.5462,29.5462,29.5014,29.5238,981800.0
2012-01-10 10:30:00,39.57,39.59,39.53,39.57,490900.0,29.5164,29.5313,29.4865,29.5164,490900.0
2012-01-10 10:35:00,39.58,39.63,39.58,39.59,343200.0,29.5238,29.5611,29.5238,29.5313,343200.0
2012-01-10 10:40:00,39.59,39.65,39.58,39.65,791600.0,29.5313,29.576,29.5238,29.576,791600.0
2012-01-10 10:45:00,39.65,39.68,39.6,39.61,969400.0,29.576,29.5984,29.5387,29.5462,969400.0
2012-01-10 10:50:00,39.62,39.63,39.59,39.61,670400.0,29.5537,29.5611,29.5313,29.5462,670400.0
2012-01-10 10:55:00,39.6,39.63,39.6,39.62,995800.0,29.5387,29.5611,29.5387,29.5537,995800.0
2012-01-10 11:00:00,39.62,39.64,39.55,39.57,923100.0,29.5537,29.5686,29.5014,29.5164,923100.0
2012-01-10 11:05:00,39.57,39.6,39.56,39.59,450500.0,29.5164,29.5387,29.5089,29.5313,450500.0
2012-01-10 11:10:00,39.58,39.62,39.57,39.6,560200.0,29.5238,29.5537,29.5164,29.5387,560200.0
2012-01-10 11:15:00,39.6,39.66,39.59,39.63,845400.0,29.5387,29.5835,29.5313,29.5611,845400.0
2012-01-10 11:20:00,39.62,39.66,39.61,39.63,620900.0,29.5537,29.5835,29.5462,29.5611,620900.0
2012-01-10 11:25:00,39.64,39.65,39.61,39.62,429800.0,29.5686,29.576,29.5462,29.5537,429800.0
2012-01-10 11:30:00,39.61,39.63,39.6,39.61,261900.0,29.5462,29.5611,29.5387,29.5462,261900.0
2012-01-10 11:35:00,39.61,39.62,39.56,39.56,593900.0,29.5462,29.5537,29.5089,29.5089,593900.0
2012-01-10 11:40:00,39.57,39.59,39.53,39.57,1723000.0,29.5164,29.5313,29.4865,29.5164,1723000.0
2012-01-10 11:45:00,39.57,39.57,39.5,39.51,1302600.0,29.5164,29.5164,29.4642,29.4716,1302600.0
2012-01-10 11:50:00,39.51,39.55,39.5,39.54,600700.0,29.4716,29.5014,29.4642,29.494,600700.0
2012-01-10 11:55:00,39.54,39.56,39.52,39.55,401200.0,29.494,29.5089,29.4791,29.5014,401200.0
2012-01-10 12:00:00,39.55,39.56,39.52,39.53,247900.0,29.5014,29.5089,29.4791,29.4865,247900.0
2012-01-10 12:05:00,39.53,39.54,39.5,39.54,452000.0,29.4865,29.494,29.4642,29.494,452000.0
2012-01-10 12:10:00,39.53,39.54,39.52,39.52,39400.0,29.4865,29.494,29.4791,29.4791,39400.0
2012-01-10 12:15:00,39.53,39.53,39.49,39.5,151100.0,29.4865,29.4865,29.4567,29.4642,151100.0
2012-01-10 12:20:00,39.49,39.5,39.47,39.48,180200.0,29.4567,29.4642,29.4418,29.4492,180200.0
2012-01-10 12:25:00,39.48,39.48,39.38,39.4,922200.0,29.4492,29.4492,29.3746,29.3896,922200.0
2012-01-10 12:30:00,39.39,39.41,39.36,39.4,440600.0,29.3821,29.397,29.3597,29.3896,440600.0
2012-01-10 12:35:00,39.41,39.45,39.41,39.45,167900.0,29.397,29.4269,29.397,29.4269,167900.0
2012-01-10 12:40:00,39.45,39.46,39.43,39.46,208200.0,29.4269,29.4343,29.4119,29.4343,208200.0
2012-01-10 12:45:00,39.46,39.46,39.41,39.42,255200.0,29.4343,29.4343,29.397,29.4045,255200.0
2012-01-10 12:50:00,39.43,39.44,39.39,39.43,361300.0,29.4119,29.4194,29.3821,29.4119,361300.0
2012-01-10 12:55:00,39.43,39.46,39.42,39.46,152500.0,29.4119,29.4343,29.4045,29.4343,152500.0
2012-01-10 13:00:00,39.46,39.46,39.41,39.42,144900.0,29.4343,29.4343,29.397,29.4045,144900.0
2012-01-10 13:05:00,39.42,39.45,39.42,39.43,282100.0,29.4045,29.4269,29.4045,29.4119,282100.0
2012-01-10 13:10:00,39.43,39.43,39.39,39.4,274000.0,29.4119,29.4119,29.3821,29.3896,274000.0
2012-01-10 13:15:00,39.4,39.42,39.37,39.41,407600.0,29.3896,29.4045,29.3672,29.397,407600.0
2012-01-10 13:20:00,39.4,39.42,39.39,39.41,343900.0,29.3896,29.4045,29.3821,29.397,343900.0
2012-01-10 13:25:00,39.4,39.46,39.39,39.45,715100.0,29.3896,29.4343,29.3821,29.4269,715100.0
2012-01-10 13:30:00,39.46,39.51,39.45,39.51,432900.0,29.4343,29.4716,29.4269,29.4716,432900.0
2012-01-10 13:35:00,39.5,39.52,39.48,39.5,231300.0,29.4642,29.4791,29.4492,29.4642,231300.0
2012-01-10 13:40:00,39.5,39.51,39.47,39.5,116600.0,29.4642,29.4716,29.4418,29.4642,116600.0
2012-01-10 13:45:00,39.5,39.52,39.47,39.48,160500.0,29.4642,29.4791,29.4418,29.4492,160500.0
2012-01-10 13:50:00,39.47,39.5,39.47,39.49,271000.0,29.4418,29.4642,29.4418,29.4567,271000.0
2012-01-10 13:55:00,39.48,39.53,39.48,39.51,599600.0,29.4492,29.4865,29.4492,29.4716,599600.0
2012-01-10 14:00:00,39.5,39.51,39.47,39.5,150600.0,29.4642,29.4716,29.4418,29.4642,150600.0
2012-01-10 14:05:00,39.51,39.52,39.49,39.51,266500.0,29.4716,29.4791,29.4567,29.4716,266500.0
2012-01-10 14:10:00,39.5,39.53,39.5,39.52,216300.0,29.4642,29.4865,29.4642,29.4791,216300.0
2012-01-10 14:15:00,39.51,39.56,39.51,39.54,325500.0,29.4716,29.5089,29.4716,29.494,325500.0
2012-01-10 14:20:00,39.55,39.55,39.52,39.52,246200.0,29.5014,29.5014,29.4791,29.4791,246200.0
2012-01-10 14:25:00,39.52,39.54,39.51,39.52,237800.0,29.4791,29.494,29.4716,29.4791,237800.0
2012-01-10 14:30:00,39.51,39.52,39.48,39.52,412600.0,29.4716,29.4791,29.4492,29.4791,412600.0
2012-01-10 14:35:00,39.52,39.55,39.51,39.54,385300.0,29.4791,29.5014,29.4716,29.494,385300.0
2012-01-10 14:40:00,39.54,39.54,39.52,39.54,128600.0,29.494,29.494,29.4791,29.494,128600.0
2012-01-10 14:45:00,39.54,39.57,39.53,39.56,516800.0,29.494,29.5164,29.4865,29.5089,516800.0
2012-01-10 14:50:00,39.56,39.56,39.52,39.52,135900.0,29.5089,29.5089,29.4791,29.4791,135900.0
2012-01-10 14:55:00,39.52,39.54,39.51,39.52,245900.0,29.4791,29.494,29.4716,29.4791,245900.0
2012-01-10 15:00:00,39.52,39.53,39.51,39.52,471000.0,29.4791,29.4865,29.4716,29.4791,471000.0
2012-01-10 15:05:00,39.51,39.54,39.51,39.54,491700.0,29.4716,29.494,29.4716,29.494,491700.0
2012-01-10 15:10:00,39.54,39.55,39.52,39.53,359800.0,29.494,29.5014,29.4791,29.4865,359800.0
2012-01-10 15:15:00,39.54,39.55,39.51,39.52,267800.0,29.494,29.5014,29.4716,29.4791,267800.0
2012-01-10 15:20:00,39.52,39.53,39.48,39.5,761400.0,29.4791,29.4865,29.4492,29.4642,761400.0
2012-01-10 15:25:00,39.5,39.52,39.48,39.49,282300.0,29.4642,29.4791,29.4492,29.4567,282300.0
2012-01-10 15:30:00,39.49,39.5,39.46,39.47,237300.0,29.4567,29.4642,29.4343,29.4418,237300.0
2012-01-10 15:35:00,39.48,39.48,39.4,39.42,788400.0,29.4492,29.4492,29.3896,29.4045,788400.0
2012-01-10 15:40:00,39.42,39.45,39.41,39.42,615100.0,29.4045,29.4269,29.397,29.4045,615100.0
2012-01-10 15:45:00,39.42,39.45,39.4,39.41,464600.0,29.4045,29.4269,29.3896,29.397,464600.0
2012-01-10 15:50:00,39.41,39.46,39.4,39.43,1098200.0,29.397,29.4343,29.3896,29.4119,1098200.0
2012-01-10 15:55:00,39.43,39.47,39.39,39.45,4657300.0,29.4119,29.4418,29.3821,29.4269,4657300.0
2012-01-11 09:30:00,39.23,39.26,39.15,39.15,1186600.0,29.2627,29.2851,29.2031,29.2031,1186600.0
2012-01-11 09:35:00,39.15,39.22,39.12,39.17,1207500.0,29.2031,29.2553,29.1807,29.218,1207500.0
2012-01-11 09:40:00,39.16,39.24,39.16,39.22,562300.0,29.2105,29.2702,29.2105,29.2553,562300.0
2012-01-11 09:45:00,39.22,39.29,39.22,39.26,696800.0,29.2553,29.3075,29.2553,29.2851,696800.0
2012-01-11 09:50:00,39.25,39.29,39.23,39.24,615100.0,29.2777,29.3075,29.2627,29.2702,615100.0
2012-01-11 09:55:00,39.24,39.25,39.19,39.19,794000.0,29.2702,29.2777,29.2329,29.2329,794000.0
2012-01-11 10:00:00,39.19,39.21,39.13,39.18,420600.0,29.2329,29.2478,29.1882,29.2255,420600.0
2012-01-11 10:05:00,39.18,39.24,39.15,39.24,721000.0,29.2255,29.2702,29.2031,29.2702,721000.0
2012-01-11 10:10:00,39.24,39.26,39.22,39.24,444800.0,29.2702,29.2851,29.2553,29.2702,444800.0
2012-01-11 10:15:00,39.23,39.28,39.23,39.24,544700.0,29.2627,29.3,29.2627,29.2702,544700.0
2012-01-11 10:20:00,39.25,39.31,39.24,39.29,448500.0,29.2777,29.3224,29.2702,29.3075,448500.0
2012-01-11 10:25:00,39.29,39.32,39.28,39.29,1421100.0,29.3075,29.3299,29.3,29.3075,1421100.0
2012-01-11 10:30:00,39.28,39.32,39.23,39.31,737700.0,29.3,29.3299,29.2627,29.3224,737700.0
2012-01-11 10:35:00,39.32,39.38,39.29,39.37,621200.0,29.3299,29.3746,29.3075,29.3672,621200.0
2012-01-11 10:40:00,39.38,39.38,39.34,39.35,483400.0,29.3746,29.3746,29.3448,29.3523,483400.0
2012-01-11 10:45:00,39.35,39.36,39.3,39.3,385900.0,29.3523,29.3597,29.315,29.315,385900.0
2012-01-11 10:50:00,39.3,39.32,39.28,39.29,130700.0,29.315,29.3299,29.3,29.3075,130700.0
2012-01-11 10:55:00,39.29,39.29,39.22,39.23,379600.0,29.3075,29.3075,29.2553,29.2627,379600.0
2012-01-11 11:00:00,39.23,39.27,39.23,39.27,391600.0,29.2627,29.2926,29.2627,29.2926,391600.0
2012-01-11 11:05:00,39.27,39.28,39.22,39.24,594300.0,29.2926,29.3,29.2553,29.2702,594300.0
2012-01-11 11:10:00,39.23,39.26,39.23,39.25,279100.0,29.2627,29.2851,29.2627,29.2777,279100.0
2012-01-11 11:15:00,39.25,39.28,39.24,39.28,275400.0,29.2777,29.3,29.2702,29.3,275400.0
2012-01-11 11:20:00,39.27,39.3,39.27,39.29,239000.0,29.2926,29.315,29.2926,29.3075,239000.0
2012-01-11 11:25:00,39.29,39.3,39.24,39.24,331600.0,29.3075,29.315,29.2702,29.2702,331600.0
2012-01-11 11:30:00,39.23,39.31,39.23,39.3,256000.0,29.2627,29.3224,29.2627,29.315,256000.0
2012-01-11 11:35:00,39.3,39.32,39.27,39.27,235800.0,29.315,29.3299,29.2926,29.2926,235800.0
2012-01-11 11:40:00,39.28,39.3,39.26,39.27,558300.0,29.3,29.315,29.2851,29.2926,558300.0
2012-01-11 11:45:00,39.27,39.35,39.27,39.33,205400.0,29.2926,29.3523,29.2926,29.3373,205400.0
2012-01-11 11:50:00,39.33,39.33,39.29,39.3,110800.0,29.3373,29.3373,29.3075,29.315,110800.0
2012-01-11 11:55:00,39.3,39.31,39.28,39.3,120800.0,29.315,29.3224,29.3,29.315,120800.0
2012-01-11 12:00:00,39.31,39.34,39.27,39.28,264300.0,29.3224,29.3448,29.2926,29.3,264300.0
2012-01-11 12:05:00,39.29,39.3,39.25,39.29,159800.0,29.3075,29.315,29.2777,29.3075,159800.0
2012-01-11 12:10:00,39.29,39.31,39.28,39.29,164100.0,29.3075,29.3224,29.3,29.3075,164100.0
2012-01-11 12:15:00,39.29,39.34,39.28,39.33,146400.0,29.3075,29.3448,29.3,29.3373,146400.0
2012-01-11 12:20:00,39.33,39.35,39.32,39.33,132800.0,29.3373,29.3523,29.3299,29.3373,132800.0
2012-01-11 12:25:00,39.33,39.34,39.3,39.31,131200.0,29.3373,29.3448,29.315,29.3224,131200.0
2012-01-11 12:30:00,39.31,39.33,39.29,39.3,154000.0,29.3224,29.3373,29.3075,29.315,154000.0
2012-01-11 12:35:00,39.29,39.32,39.28,39.32,158100.0,29.3075,29.3299,29.3,29.3299,158100.0
2012-01-11 12:40:00,39.32,39.33,39.31,39.33,111300.0,29.3299,29.3373,29.3224,29.3373,111300.0
2012-01-11 12:45:00,39.33,39.37,39.32,39.36,399500.0,29.3373,29.3672,29.3299,29.3597,399500.0
2012-01-11 12:50:00,39.35,39.36,39.34,39.36,150100.0,29.3523,29.3597,29.3448,29.3597,150100.0
2012-01-11 12:55:00,39.36,39.36,39.33,39.34,164000.0,29.3597,29.3597,29.3373,29.3448,164000.0
2012-01-11 13:00:00,39.34,39.36,39.33,39.35,203900.0,29.3448,29.3597,29.3373,29.3523,203900.0
2012-01-11 13:05:00,39.34,39.38,39.34,39.37,162500.0,29.3448,29.3746,29.3448,29.3672,162500.0
2012-01-11 13:10:00,39.38,39.39,39.33,39.37,201200.0,29.3746,29.3821,29.3373,29.3672,201200.0
2012-01-11 13:15:00,39.37,39.38,39.34,39.36,74600.0,29.3672,29.3746,29.3448,29.3597,74600.0
2012-01-11 13:20:00,39.36,39.38,39.35,39.37,100000.0,29.3597,29.3746,29.3523,29.3672,100000.0
2012-01-11 13:25:00,39.37,39.39,39.36,39.39,134800.0,29.3672,29.3821,29.3597,29.3821,134800.0
2012-01-11 13:30:00,39.38,39.41,39.38,39.39,137600.0,29.3746,29.397,29.3746,29.3821,137600.0
2012-01-11 13:35:00,39.38,39.45,39.38,39.43,265000.0,29.3746,29.4269,29.3746,29.4119,265000.0
2012-01-11 13:40:00,39.42,39.44,39.41,39.42,184600.0,29.4045,29.4194,29.397,29.4045,184600.0
2012-01-11 13:45:00,39.42,39.45,39.42,39.44,677500.0,29.4045,29.4269,29.4045,29.4194,677500.0
2012-01-11 13:50:00,39.44,39.45,39.39,39.41,235500.0,29.4194,29.4269,29.3821,29.397,235500.0
2012-01-11 13:55:00,39.41,39.43,39.38,39.38,466800.0,29.397,29.4119,29.3746,29.3746,466800.0
2012-01-11 14:00:00,39.39,39.41,39.37,39.38,224100.0,29.3821,29.397,29.3672,29.3746,224100.0
2012-01-11 14:05:00,39.38,39.4,39.37,39.38,554300.0,29.3746,29.3896,29.3672,29.3746,554300.0
2012-01-11 14:10:00,39.39,39.43,39.38,39.41,381300.0,29.3821,29.4119,29.3746,29.397,381300.0
2012-01-11 14:15:00,39.41,39.43,39.4,39.42,105600.0,29.397,29.4119,29.3896,29.4045,105600.0
2012-01-11 14:20:00,39.41,39.41,39.32,39.34,665800.0,29.397,29.397,29.3299,29.3448,665800.0
2012-01-11 14:25:00,39.34,39.37,39.33,39.36,207100.0,29.3448,29.3672,29.3373,29.3597,207100.0
2012-01-11 14:30:00,39.35,39.38,39.34,39.36,165900.0,29.3523,29.3746,29.3448,29.3597,165900.0
2012-01-11 14:35:00,39.36,39.39,39.36,39.39,71100.0,29.3597,29.3821,29.3597,29.3821,71100.0
2012-01-11 14:40:00,39.39,39.44,39.38,39.43,110900.0,29.3821,29.4194,29.3746,29.4119,110900.0
2012-01-11 14:45:00,39.43,39.44,39.37,39.38,411700.0,29.4119,29.4194,29.3672,29.3746,411700.0
2012-01-11 14:50:00,39.38,39.38,39.25,39.29,5889200.0,29.3746,29.3746,29.2777,29.3075,5889200.0
2012-01-11 14:55:00,39.29,39.33,39.29,39.29,1301100.0,29.3075,29.3373,29.3075,29.3075,1301100.0
2012-01-11 15:00:00,39.3,39.35,39.29,39.35,602100.0,29.315,29.3523,29.3075,29.3523,602100.0
2012-01-11 15:05:00,39.35,39.35,39.33,39.34,470800.0,29.3523,29.3523,29.3373,29.3448,470800.0
2012-01-11 15:10:00,39.34,39.36,39.33,39.36,408100.0,29.3448,29.3597,29.3373,29.3597,408100.0
2012-01-11 15:15:00,39.36,39.37,39.35,39.37,174700.0,29.3597,29.3672,29.3523,29.3672,174700.0
2012-01-11 15:20:00,39.37,39.39,39.36,39.39,222000.0,29.3672,29.3821,29.3597,29.3821,222000.0
2012-01-11 15:25:00,39.39,39.43,39.38,39.41,365600.0,29.3821,29.4119,29.3746,29.397,365600.0
2012-01-11 15:30:00,39.42,39.43,39.39,39.43,372600.0,29.4045,29.4119,29.3821,29.4119,372600.0
2012-01-11 15:35:00,39.43,39.48,39.42,39.48,740400.0,29.4119,29.4492,29.4045,29.4492,740400.0
2012-01-11 15:40:00,39.47,39.5,39.47,39.48,1103300.0,29.4418,29.4642,29.4418,29.4492,1103300.0
2012-01-11 15:45:00,39.48,39.5,39.46,39.49,666500.0,29.4492,29.4642,29.4343,29.4567,666500.0
2012-01-11 15:50:00,39.49,39.51,39.46,39.49,1214800.0,29.4567,29.4716,29.4343,29.4567,1214800.0
2012-01-11 15:55:00,39.49,39.5,39.44,39.49,2452100.0,29.4567,29.4642,29.4194,29.4567,2452100.0
2012-01-12 09:30:00,39.69,39.71,39.63,39.7,787000.0,29.6059,29.6208,29.5611,29.6133,787000.0
2012-01-12 09:35:00,39.69,39.74,39.65,39.65,1160200.0,29.6059,29.6432,29.576,29.576,1160200.0
2012-01-12 09:40:00,39.64,39.65,39.57,39.59,786500.0,29.5686,29.576,29.5164,29.5313,786500.0
2012-01-12 09:45:00,39.59,39.6,39.52,39.58,952000.0,29.5313,29.5387,29.4791,29.5238,952000.0
2012-01-12 09:50:00,39.59,39.64,39.57,39.64,921300.0,29.5313,29.5686,29.5164,29.5686,921300.0
2012-01-12 09:55:00,39.63,39.66,39.6,39.63,612900.0,29.5611,29.5835,29.5387,29.5611,612900.0
2012-01-12 10:00:00,39.63,39.68,39.61,39.66,802400.0,29.5611,29.5984,29.5462,29.5835,802400.0
2012-01-12 10:05:00,39.65,39.68,39.55,39.57,966500.0,29.576,29.5984,29.5014,29.5164,966500.0
2012-01-12 10:10:00,39.57,39.6,39.49,39.51,526600.0,29.5164,29.5387,29.4567,29.4716,526600.0
2012-01-12 10:15:00,39.51,39.54,39.49,39.52,893800.0,29.4716,29.494,29.4567,29.4791,893800.0
2012-01-12 10:20:00,39.52,39.56,39.5,39.5,466700.0,29.4791,29.5089,29.4642,29.4642,466700.0
2012-01-12 10:25:00,39.5,39.56,39.49,39.55,641700.0,29.4642,29.5089,29.4567,29.5014,641700.0
2012-01-12 10:30:00,39.55,39.55,39.51,39.51,354400.0,29.5014,29.5014,29.4716,29.4716,354400.0
2012-01-12 10:35:00,39.51,39.54,39.49,39.51,525800.0,29.4716,29.494,29.4567,29.4716,525800.0
2012-01-12 10:40:00,39.5,39.5,39.38,39.41,817400.0,29.4642,29.4642,29.3746,29.397,817400.0
2012-01-12 10:45:00,39.41,39.43,39.39,39.4,467000.0,29.397,29.4119,29.3821,29.3896,467000.0
2012-01-12 10:50:00,39.4,39.49,39.39,39.48,575900.0,29.3896,29.4567,29.3821,29.4492,575900.0
2012-01-12 10:55:00,39.47,39.5,39.45,39.47,369400.0,29.4418,29.4642,29.4269,29.4418,369400.0
2012-01-12 11:00:00,39.47,39.51,39.45,39.51,365600.0,29.4418,29.4716,29.4269,29.4716,365600.0
2012-01-12 11:05:00,39.52,39.56,39.52,39.54,384300.0,29.4791,29.5089,29.4791,29.494,384300.0
2012-01-12 11:10:00,39.55,39.55,39.52,39.53,331600.0,29.5014,29.5014,29.4791,29.4865,331600.0
2012-01-12 11:15:00,39.53,39.56,39.53,39.55,148700.0,29.4865,29.5089,29.4865,29.5014,148700.0
2012-01-12 11:20:00,39.54,39.55,39.5,39.52,247300.0,29.494,29.5014,29.4642,29.4791,247300.0
2012-01-12 11:25:00,39.51,39.56,39.51,39.55,271800.0,29.4716,29.5089,29.4716,29.5014,271800.0
2012-01-12 11:30:00,39.55,39.55,39.51,39.54,442900.0,29.5014,29.5014,29.4716,29.494,442900.0
2012-01-12 11:35:00,39.54,39.58,39.52,39.55,203100.0,29.494,29.5238,29.4791,29.5014,203100.0
2012-01-12 11:40:00,39.55,39.59,39.54,39.58,667900.0,29.5014,29.5313,29.494,29.5238,667900.0
2012-01-12 11:45:00,39.57,39.61,39.57,39.6,557400.0,29.5164,29.5462,29.5164,29.5387,557400.0
2012-01-12 11:50:00,39.6,39.63,39.58,39.58,369500.0,29.5387,29.5611,29.5238,29.5238,369500.0
2012-01-12 11:55:00,39.58,39.61,39.58,39.61,864700.0,29.5238,29.5462,29.5238,29.5462,864700.0
2012-01-12 12:00:00,39.61,39.63,39.59,39.6,328100.0,29.5462,29.5611,29.5313,29.5387,328100.0
2012-01-12 12:05:00,39.6,39.62,39.6,39.6,135700.0,29.5387,29.5537,29.5387,29.5387,135700.0
2012-01-12 12:10:00,39.61,39.65,39.61,39.64,286500.0,29.5462,29.576,29.5462,29.5686,286500.0
2012-01-12 12:15:00,39.65,39.67,39.64,39.67,945400.0,29.576,29.591,29.5686,29.591,945400.0
2012-01-12 12:20:00,39.66,39.68,39.66,39.66,158200.0,29.5835,29.5984,29.5835,29.5835,158200.0
2012-01-12 12:25:00,39.67,39.7,39.66,39.69,197100.0,29.591,29.6133,29.5835,29.6059,197100.0
2012-01-12 12:30:00,39.68,39.71,39.68,39.7,209000.0,29.5984,29.6208,29.5984,29.6133,209000.0
2012-01-12 12:35:00,39.71,39.71,39.68,39.69,360000.0,29.6208,29.6208,29.5984,29.6059,360000.0
2012-01-12 12:40:00,39.69,39.69,39.67,39.68,235900.0,29.6059,29.6059,29.591,29.5984,235900.0
2012-01-12 12:45:00,39.68,39.69,39.65,39.66,99100.0,29.5984,29.6059,29.576,29.5835,99100.0
2012-01-12 12:50:00,39.66,39.67,39.65,39.66,142700.0,29.5835,29.591,29.576,29.5835,142700.0
2012-01-12 12:55:00,39.66,39.73,39.64,39.72,467600.0,29.5835,29.6357,29.5686,29.6283,467600.0
2012-01-12 13:00:00,39.71,39.75,39.7,39.72,300000.0,29.6208,29.6506,29.6133,29.6283,300000.0
2012-01-12 13:05:00,39.72,39.75,39.71,39.73,200900.0,29.6283,29.6506,29.6208,29.6357,200900.0
2012-01-12 13:10:00,39.73,39.74,39.71,39.71,156000.0,29.6357,29.6432,29.6208,29.6208,156000.0
2012-01-12 13:15:00,39.72,39.72,39.7,39.72,87400.0,29.6283,29.6283,29.6133,29.6283,87400.0
2012-01-12 13:20:00,39.72,39.72,39.69,39.7,134300.0,29.6283,29.6283,29.6059,29.6133,134300.0
2012-01-12 13:25:00,39.7,39.71,39.64,39.65,3519500.0,29.6133,29.6208,29.5686,29.576,3519500.0
2012-01-12 13:30:00,39.65,39.65,39.61,39.62,398400.0,29.576,29.576,29.5462,29.5537,398400.0
2012-01-12 13:35:00,39.62,39.63,39.56,39.57,347600.0,29.5537,29.5611,29.5089,29.5164,347600.0
2012-01-12 13:40:00,39.57,39.59,39.57,39.58,394700.0,29.5164,29.5313,29.5164,29.5238,394700.0
2012-01-12 13:45:00,39.58,39.59,39.57,39.59,170000.0,29.5238,29.5313,29.5164,29.5313,170000.0
2012-01-12 13:50:00,39.59,39.6,39.58,39.59,155400.0,29.5313,29.5387,29.5238,29.5313,155400.0
2012-01-12 13:55:00,39.59,39.62,39.59,39.62,183700.0,29.5313,29.5537,29.5313,29.5537,183700.0
2012-01-12 14:00:00,39.62,39.63,39.61,39.63,95200.0,29.5537,29.5611,29.5462,29.5611,95200.0
2012-01-12 14:05:00,39.63,39.63,39.57,39.57,374600.0,29.5611,29.5611,29.5164,29.5164,374600.0
2012-01-12 14:10:00,39.57,39.58,39.56,39.57,342300.0,29.5164,29.5238,29.5089,29.5164,342300.0
2012-01-12 14:15:00,39.57,39.57,39.53,39.57,349100.0,29.5164,29.5164,29.4865,29.5164,349100.0
2012-01-12 14:20:00,39.57,39.58,39.56,39.57,159400.0,29.5164,29.5238,29.5089,29.5164,159400.0
2012-01-12 14:25:00,39.56,39.59,39.56,39.58,152800.0,29.5089,29.5313,29.5089,29.5238,152800.0
2012-01-12 14:30:00,39.58,39.61,39.57,39.61,201100.0,29.5238,29.5462,29.5164,29.5462,201100.0
2012-01-12 14:35:00,39.6,39.65,39.6,39.62,224000.0,29.5387,29.576,29.5387,29.5537,224000.0
2012-01-12 14:40:00,39.63,39.66,39.62,39.65,153700.0,29.5611,29.5835,29.5537,29.576,153700.0
2012-01-12 14:45:00,39.66,39.66,39.61,39.61,197700.0,29.5835,29.5835,29.5462,29.5462,197700.0
2012-01-12 14:50:00,39.62,39.65,39.62,39.64,130700.0,29.5537,29.576,29.5537,29.5686,130700.0
2012-01-12 14:55:00,39.64,39.66,39.64,39.66,171800.0,29.5686,29.5835,29.5686,29.5835,171800.0
2012-01-12 15:00:00,39.67,39.67,39.61,39.61,189100.0,29.591,29.591,29.5462,29.5462,189100.0
2012-01-12 15:05:00,39.62,39.64,39.61,39.63,271900.0,29.5537,29.5686,29.5462,29.5611,271900.0
2012-01-12 15:10:00,39.63,39.63,39.61,39.63,229900.0,29.5611,29.5611,29.5462,29.5611,229900.0
2012-01-12 15:15:00,39.63,39.65,39.62,39.62,296200.0,29.5611,29.576,29.5537,29.5537,296200.0
2012-01-12 15:20:00,39.62,39.66,39.62,39.64,354100.0,29.5537,29.5835,29.5537,29.5686,354100.0
2012-01-12 15:25:00,39.65,39.67,39.64,39.64,179500.0,29.576,29.591,29.5686,29.5686,179500.0
2012-01-12 15:30:00,39.65,39.66,39.63,39.65,215700.0,29.576,29.5835,29.5611,29.576,215700.0
2012-01-12 15:35:00,39.64,39.67,39.63,39.66,350900.0,29.5686,29.591,29.5611,29.5835,350900.0
2012-01-12 15:40:00,39.66,39.7,39.65,39.7,491200.0,29.5835,29.6133,29.576,29.6133,491200.0
2012-01-12 15:45:00,39.71,39.72,39.68,39.71,702400.0,29.6208,29.6283,29.5984,29.6208,702400.0
2012-01-12 15:50:00,39.71,39.73,39.69,39.72,885300.0,29.6208,29.6357,29.6059,29.6283,885300.0
2012-01-12 15:55:00,39.72,39.72,39.63,39.64,2617300.0,29.6283,29.6283,29.5611,29.5686,2617300.0
2012-01-13 09:30:00,39.36,39.37,39.13,39.18,3276800.0,29.3597,29.3672,29.1882,29.2255,3276800.0
2012-01-13 09:35:00,39.19,39.3,39.19,39.29,1236600.0,29.2329,29.315,29.2329,29.3075,1236600.0
2012-01-13 09:40:00,39.3,39.3,39.16,39.21,1023800.0,29.315,29.315,29.2105,29.2478,1023800.0
2012-01-13 09:45:00,39.22,39.31,39.22,39.24,920400.0,29.2553,29.3224,29.2553,29.2702,920400.0
2012-01-13 09:50:00,39.25,39.29,39.2,39.28,749600.0,29.2777,29.3075,29.2404,29.3,749600.0
2012-01-13 09:55:00,39.28,39.32,39.22,39.26,830600.0,29.3,29.3299,29.2553,29.2851,830600.0
2012-01-13 10:00:00,39.26,39.28,39.21,39.26,635800.0,29.2851,29.3,29.2478,29.2851,635800.0
2012-01-13 10:05:00,39.26,39.26,39.14,39.16,1121300.0,29.2851,29.2851,29.1956,29.2105,1121300.0
2012-01-13 10:10:00,39.16,39.18,39.11,39.14,1101600.0,29.2105,29.2255,29.1732,29.1956,1101600.0
2012-01-13 10:15:00,39.13,39.14,39.02,39.03,738800.0,29.1882,29.1956,29.1061,29.1136,738800.0
2012-01-13 10:20:00,39.02,39.05,38.94,38.99,1122800.0,29.1061,29.1285,29.0464,29.0837,1122800.0
2012-01-13 10:25:00,38.99,39.14,38.97,39.14,1762500.0,29.0837,29.1956,29.0688,29.1956,1762500.0
2012-01-13 10:30:00,39.14,39.14,39.07,39.11,994600.0,29.1956,29.1956,29.1434,29.1732,994600.0
2012-01-13 10:35:00,39.11,39.15,39.07,39.09,537400.0,29.1732,29.2031,29.1434,29.1583,537400.0
2012-01-13 10:40:00,39.08,39.1,39.06,39.09,523300.0,29.1509,29.1658,29.1359,29.1583,523300.0
2012-01-13 10:45:00,39.09,39.15,39.09,39.12,357100.0,29.1583,29.2031,29.1583,29.1807,357100.0
2012-01-13 10:50:00,39.12,39.14,39.1,39.14,261600.0,29.1807,29.1956,29.1658,29.1956,261600.0
2012-01-13 10:55:00,39.13,39.21,39.13,39.19,1030600.0,29.1882,29.2478,29.1882,29.2329,1030600.0
2012-01-13 11:00:00,39.19,39.21,39.18,39.2,863800.0,29.2329,29.2478,29.2255,29.2404,863800.0
2012-01-13 11:05:00,39.2,39.23,39.19,39.22,382600.0,29.2404,29.2627,29.2329,29.2553,382600.0
2012-01-13 11:10:00,39.22,39.26,39.22,39.23,489900.0,29.2553,29.2851,29.2553,29.2627,489900.0
2012-01-13 11:15:00,39.24,39.27,39.21,39.25,335800.0,29.2702,29.2926,29.2478,29.2777,335800.0
2012-01-13 11:20:00,39.26,39.32,39.26,39.3,239000.0,29.2851,29.3299,29.2851,29.315,239000.0
2012-01-13 11:25:00,39.31,39.31,39.27,39.3,306600.0,29.3224,29.3224,29.2926,29.315,306600.0
2012-01-13 11:30:00,39.3,39.35,39.3,39.32,407100.0,29.315,29.3523,29.315,29.3299,407100.0
2012-01-13 11:35:00,39.33,39.35,39.31,39.32,273500.0,29.3373,29.3523,29.3224,29.3299,273500.0
2012-01-13 11:40:00,39.33,39.34,39.32,39.33,102800.0,29.3373,29.3448,29.3299,29.3373,102800.0
2012-01-13 11:45:00,39.34,39.34,39.29,39.31,663100.0,29.3448,29.3448,29.3075,29.3224,663100.0
2012-01-13 11:50:00,39.3,39.35,39.28,39.28,412600.0,29.315,29.3523,29.3,29.3,412600.0
2012-01-13 11:55:00,39.29,39.31,39.24,39.25,466600.0,29.3075,29.3224,29.2702,29.2777,466600.0
2012-01-13 12:00:00,39.24,39.24,39.19,39.24,529900.0,29.2702,29.2702,29.2329,29.2702,529900.0
2012-01-13 12:05:00,39.24,39.25,39.22,39.25,114000.0,29.2702,29.2777,29.2553,29.2777,114000.0
2012-01-13 12:10:00,39.25,39.25,39.2,39.2,149600.0,29.2777,29.2777,29.2404,29.2404,149600.0
2012-01-13 12:15:00,39.21,39.23,39.21,39.21,123600.0,29.2478,29.2627,29.2478,29.2478,123600.0
2012-01-13 12:20:00,39.21,39.24,39.21,39.23,201900.0,29.2478,29.2702,29.2478,29.2627,201900.0
2012-01-13 12:25:00,39.23,39.27,39.22,39.24,376900.0,29.2627,29.2926,29.2553,29.2702,376900.0
2012-01-13 12:30:00,39.24,39.25,39.19,39.22,331900.0,29.2702,29.2777,29.2329,29.2553,331900.0
2012-01-13 12:35:00,39.21,39.22,39.16,39.2,251700.0,29.2478,29.2553,29.2105,29.2404,251700.0
2012-01-13 12:40:00,39.19,39.24,39.19,39.23,302600.0,29.2329,29.2702,29.2329,29.2627,302600.0
2012-01-13 12:45:00,39.23,39.23,39.2,39.21,120100.0,29.2627,29.2627,29.2404,29.2478,120100.0
2012-01-13 12:50:00,39.22,39.27,39.22,39.27,349000.0,29.2553,29.2926,29.2553,29.2926,349000.0
2012-01-13 12:55:00,39.27,39.28,39.26,39.28,77000.0,29.2926,29.3,29.2851,29.3,77000.0
2012-01-13 13:00:00,39.28,39.28,39.2,39.2,253900.0,29.3,29.3,29.2404,29.2404,253900.0
2012-01-13 13:05:00,39.2,39.2,39.16,39.19,237800.0,29.2404,29.2404,29.2105,29.2329,237800.0
2012-01-13 13:10:00,39.19,39.2,39.17,39.19,107100.0,29.2329,29.2404,29.218,29.2329,107100.0
2012-01-13 13:15:00,39.19,39.22,39.15,39.21,279900.0,29.2329,29.2553,29.2031,29.2478,279900.0
2012-01-13 13:20:00,39.22,39.22,39.17,39.19,210300.0,29.2553,29.2553,29.218,29.2329,210300.0
2012-01-13 13:25:00,39.19,39.21,39.16,39.19,257600.0,29.2329,29.2478,29.2105,29.2329,257600.0
2012-01-13 13:30:00,39.18,39.21,39.16,39.2,207200.0,29.2255,29.2478,29.2105,29.2404,207200.0
2012-01-13 13:35:00,39.2,39.22,39.18,39.19,254700.0,29.2404,29.2553,29.2255,29.2329,254700.0
2012-01-13 13:40:00,39.2,39.22,39.16,39.19,149200.0,29.2404,29.2553,29.2105,29.2329,149200.0
2012-01-13 13:45:00,39.19,39.25,39.19,39.23,342800.0,29.2329,29.2777,29.2329,29.2627,342800.0
2012-01-13 13:50:00,39.24,39.31,39.23,39.27,315800.0,29.2702,29.3224,29.2627,29.2926,315800.0
2012-01-13 13:55:00,39.27,39.28,39.26,39.26,152600.0,29.2926,29.3,29.2851,29.2851,152600.0
2012-01-13 14:00:00,39.27,39.28,39.23,39.25,190800.0,29.2926,29.3,29.2627,29.2777,190800.0
2012-01-13 14:05:00,39.25,39.26,39.22,39.25,128500.0,29.2777,29.2851,29.2553,29.2777,128500.0
2012-01-13 14:10:00,39.24,39.3,39.24,39.29,154600.0,29.2702,29.315,29.2702,29.3075,154600.0
2012-01-13 14:15:00,39.28,39.3,39.23,39.24,3369000.0,29.3,29.315,29.2627,29.2702,3369000.0
2012-01-13 14:20:00,39.25,39.27,39.24,39.27,125600.0,29.2777,29.2926,29.2702,29.2926,125600.0
2012-01-13 14:25:00,39.27,39.31,39.26,39.27,275100.0,29.2926,29.3224,29.2851,29.2926,275100.0
2012-01-13 14:30:00,39.28,39.31,39.27,39.3,335700.0,29.3,29.3224,29.2926,29.315,335700.0
2012-01-13 14:35:00,39.31,39.32,39.28,39.29,345000.0,29.3224,29.3299,29.3,29.3075,345000.0
2012-01-13 14:40:00,39.28,39.3,39.26,39.26,278200.0,29.3,29.315,29.2851,29.2851,278200.0
2012-01-13 14:45:00,39.26,39.27,39.25,39.26,226400.0,29.2851,29.2926,29.2777,29.2851,226400.0
2012-01-13 14:50:00,39.26,39.27,39.24,39.25,470400.0,29.2851,29.2926,29.2702,29.2777,470400.0
2012-01-13 14:55:00,39.26,39.32,39.25,39.3,384500.0,29.2851,29.3299,29.2777,29.315,384500.0
2012-01-13 15:00:00,39.31,39.34,39.3,39.32,440400.0,29.3224,29.3448,29.315,29.3299,440400.0
2012-01-13 15:05:00,39.33,39.38,39.32,39.37,309100.0,29.3373,29.3746,29.3299,29.3672,309100.0
2012-01-13 15:10:00,39.37,39.38,39.33,39.34,311900.0,29.3672,29.3746,29.3373,29.3448,311900.0
2012-01-13 15:15:00,39.34,39.36,39.31,39.31,487800.0,29.3448,29.3597,29.3224,29.3224,487800.0
2012-01-13 15:20:00,39.31,39.31,39.24,39.27,790600.0,29.3224,29.3224,29.2702,29.2926,790600.0
2012-01-13 15:25:00,39.27,39.3,39.25,39.25,1663200.0,29.2926,29.315,29.2777,29.2777,1663200.0
2012-01-13 15:30:00,39.26,39.28,39.24,39.25,2464600.0,29.2851,29.3,29.2702,29.2777,2464600.0
2012-01-13 15:35:00,39.25,39.3,39.23,39.25,625100.0,29.2777,29.315,29.2627,29.2777,625100.0
2012-01-13 15:40:00,39.26,39.31,39.26,39.27,456500.0,29.2851,29.3224,29.2851,29.2926,456500.0
2012-01-13 15:45:00,39.26,39.3,39.26,39.3,774100.0,29.2851,29.315,29.2851,29.315,774100.0
2012-01-13 15:50:00,39.3,39.3,39.23,39.23,1334000.0,29.315,29.315,29.2627,29.2627,1334000.0
2012-01-13 15:55:00,39.23,39.32,39.22,39.3,5034500.0,29.2627,29.3299,29.2553,29.315,5034500.0
2012-01-17 09:30:00,40.15,40.2,40.11,40.15,1254500.0,29.949,29.9863,29.9192,29.949,1254500.0
2012-01-17 09:35:00,40.15,40.19,40.11,40.17,1066600.0,29.949,29.9788,29.9192,29.9639,1066600.0
2012-01-17 09:40:00,40.18,40.21,40.15,40.2,703400.0,29.9714,29.9938,29.949,29.9863,703400.0
2012-01-17 09:45:00,40.2,40.25,40.19,40.25,1296600.0,29.9863,30.0236,29.9788,30.0236,1296600.0
2012-01-17 09:50:00,40.25,40.25,40.19,40.2,764100.0,30.0236,30.0236,29.9788,29.9863,764100.0
2012-01-17 09:55:00,40.19,40.2,40.06,40.07,4585600.0,29.9788,29.9863,29.8819,29.8893,4585600.0
2012-01-17 10:00:00,40.08,40.22,40.0,40.02,1107800.0,29.8968,30.0012,29.8371,29.852,1107800.0
2012-01-17 10:05:00,40.03,40.06,40.0,40.04,778700.0,29.8595,29.8819,29.8371,29.867,778700.0
2012-01-17 10:10:00,40.05,40.05,40.01,40.02,925200.0,29.8744,29.8744,29.8446,29.852,925200.0
2012-01-17 10:15:00,40.02,40.02,39.96,39.97,1776000.0,29.852,29.852,29.8073,29.8147,1776000.0
2012-01-17 10:20:00,39.97,40.02,39.95,40.02,1271200.0,29.8147,29.852,29.7998,29.852,1271200.0
2012-01-17 10:25:00,40.02,40.06,40.02,40.03,1663800.0,29.852,29.8819,29.852,29.8595,1663800.0
2012-01-17 10:30:00,40.03,40.08,40.01,40.07,651600.0,29.8595,29.8968,29.8446,29.8893,651600.0
2012-01-17 10:35:00,40.07,40.07,40.02,40.05,345600.0,29.8893,29.8893,29.852,29.8744,345600.0
2012-01-17 10:40:00,40.04,40.05,40.02,40.05,404500.0,29.867,29.8744,29.852,29.8744,404500.0
2012-01-17 10:45:00,40.05,40.07,40.01,40.02,467100.0,29.8744,29.8893,29.8446,29.852,467100.0
2012-01-17 10:50:00,40.02,40.05,40.0,40.04,473200.0,29.852,29.8744,29.8371,29.867,473200.0
2012-01-17 10:55:00,40.04,40.07,40.0,40.06,1863400.0,29.867,29.8893,29.8371,29.8819,1863400.0
2012-01-17 11:00:00,40.06,40.09,40.04,40.05,642500.0,29.8819,29.9042,29.867,29.8744,642500.0
2012-01-17 11:05:00,40.05,40.07,40.03,40.06,1085400.0,29.8744,29.8893,29.8595,29.8819,1085400.0
2012-01-17 11:10:00,40.07,40.11,40.06,40.09,1174100.0,29.8893,29.9192,29.8819,29.9042,1174100.0
2012-01-17 11:15:00,40.09,40.17,40.09,40.16,1383600.0,29.9042,29.9639,29.9042,29.9565,1383600.0
2012-01-17 11:20:00,40.16,40.18,40.15,40.15,1515000.0,29.9565,29.9714,29.949,29.949,1515000.0
2012-01-17 11:25:00,40.15,40.16,40.11,40.12,1019700.0,29.949,29.9565,29.9192,29.9266,1019700.0
2012-01-17 11:30:00,40.13,40.14,40.12,40.13,543200.0,29.9341,29.9415,29.9266,29.9341,543200.0
2012-01-17 11:35:00,40.13,40.18,40.13,40.15,554600.0,29.9341,29.9714,29.9341,29.949,554600.0
2012-01-17 11:40:00,40.15,40.16,40.13,40.13,316000.0,29.949,29.9565,29.9341,29.9341,316000.0
2012-01-17 11:45:00,40.13,40.16,40.11,40.16,464700.0,29.9341,29.9565,29.9192,29.9565,464700.0
2012-01-17 11:50:00,40.15,40.17,40.14,40.15,464300.0,29.949,29.9639,29.9415,29.949,464300.0
2012-01-17 11:55:00,40.14,40.15,40.12,40.13,291600.0,29.9415,29.949,29.9266,29.9341,291600.0
2012-01-17 12:00:00,40.12,40.15,40.1,40.14,1573700.0,29.9266,29.949,29.9117,29.9415,1573700.0
2012-01-17 12:05:00,40.14,40.14,40.13,40.14,105800.0,29.9415,29.9415,29.9341,29.9415,105800.0
2012-01-17 12:10:00,40.14,40.19,40.13,40.17,543900.0,29.9415,29.9788,29.9341,29.9639,543900.0
2012-01-17 12:15:00,40.17,40.19,40.16,40.18,619600.0,29.9639,29.9788,29.9565,29.9714,619600.0
2012-01-17 12:20:00,40.18,40.19,40.16,40.18,524900.0,29.9714,29.9788,29.9565,29.9714,524900.0
2012-01-17 12:25:00,40.19,40.19,40.15,40.16,360700.0,29.9788,29.9788,29.949,29.9565,360700.0
2012-01-17 12:30:00,40.16,40.16,40.11,40.11,298100.0,29.9565,29.9565,29.9192,29.9192,298100.0
2012-01-17 12:35:00,40.11,40.12,40.06,40.09,527800.0,29.9192,29.9266,29.8819,29.9042,527800.0
2012-01-17 12:40:00,40.09,40.09,40.06,40.09,268600.0,29.9042,29.9042,29.8819,29.9042,268600.0
2012-01-17 12:45:00,40.08,40.11,40.08,40.09,162000.0,29.8968,29.9192,29.8968,29.9042,162000.0
2012-01-17 12:50:00,40.08,40.09,40.06,40.07,386600.0,29.8968,29.9042,29.8819,29.8893,386600.0
2012-01-17 12:55:00,40.08,40.11,40.07,40.1,136300.0,29.8968,29.9192,29.8893,29.9117,136300.0
2012-01-17 13:00:00,40.11,40.12,40.1,40.11,119100.0,29.9192,29.9266,29.9117,29.9192,119100.0
2012-01-17 13:05:00,40.1,40.16,40.1,40.13,505400.0,29.9117,29.9565,29.9117,29.9341,505400.0
2012-01-17 13:10:00,40.12,40.14,40.11,40.14,445500.0,29.9266,29.9415,29.9192,29.9415,445500.0
2012-01-17 13:15:00,40.13,40.14,40.12,40.12,124700.0,29.9341,29.9415,29.9266,29.9266,124700.0
2012-01-17 13:20:00,40.12,40.13,40.11,40.11,99300.0,29.9266,29.9341,29.9192,29.9192,99300.0
2012-01-17 13:25:00,40.11,40.12,40.1,40.11,126200.0,29.9192,29.9266,29.9117,29.9192,126200.0
2012-01-17 13:30:00,40.1,40.15,40.07,40.09,1378200.0,29.9117,29.949,29.8893,29.9042,1378200.0
2012-01-17 13:35:00,40.09,40.11,40.09,40.1,151200.0,29.9042,29.9192,29.9042,29.9117,151200.0
2012-01-17 13:40:00,40.11,40.12,40.1,40.11,111900.0,29.9192,29.9266,29.9117,29.9192,111900.0
2012-01-17 13:45:00,40.1,40.12,40.09,40.12,121100.0,29.9117,29.9266,29.9042,29.9266,121100.0
2012-01-17 13:50:00,40.12,40.17,40.11,40.15,290900.0,29.9266,29.9639,29.9192,29.949,290900.0
2012-01-17 13:55:00,40.15,40.15,40.08,40.12,893500.0,29.949,29.949,29.8968,29.9266,893500.0
2012-01-17 14:00:00,40.12,40.13,40.09,40.1,283300.0,29.9266,29.9341,29.9042,29.9117,283300.0
2012-01-17 14:05:00,40.11,40.14,40.1,40.14,409100.0,29.9192,29.9415,29.9117,29.9415,409100.0
2012-01-17 14:10:00,40.14,40.15,40.12,40.14,380500.0,29.9415,29.949,29.9266,29.9415,380500.0
2012-01-17 14:15:00,40.15,40.15,40.12,40.14,201700.0,29.949,29.949,29.9266,29.9415,201700.0
2012-01-17 14:20:00,40.15,40.18,40.14,40.17,291400.0,29.949,29.9714,29.9415,29.9639,291400.0
2012-01-17 14:25:00,40.17,40.19,40.13,40.13,341600.0,29.9639,29.9788,29.9341,29.9341,341600.0
2012-01-17 14:30:00,40.14,40.16,40.09,40.09,745800.0,29.9415,29.9565,29.9042,29.9042,745800.0
2012-01-17 14:35:00,40.09,40.1,40.06,40.06,445600.0,29.9042,29.9117,29.8819,29.8819,445600.0
2012-01-17 14:40:00,40.06,40.08,40.04,40.07,373700.0,29.8819,29.8968,29.867,29.8893,373700.0
2012-01-17 14:45:00,40.07,40.08,40.01,40.02,297300.0,29.8893,29.8968,29.8446,29.852,297300.0
2012-01-17 14:50:00,40.02,40.03,40.0,40.0,401700.0,29.852,29.8595,29.8371,29.8371,401700.0
2012-01-17 14:55:00,40.0,40.05,40.0,40.01,515100.0,29.8371,29.8744,29.8371,29.8446,515100.0
2012-01-17 15:00:00,40.01,40.03,39.99,40.02,293600.0,29.8446,29.8595,29.8297,29.852,293600.0
2012-01-17 15:05:00,40.02,40.03,39.93,39.93,483500.0,29.852,29.8595,29.7849,29.7849,483500.0
2012-01-17 15:10:00,39.93,39.96,39.9,39.95,367600.0,29.7849,29.8073,29.7625,29.7998,367600.0
2012-01-17 15:15:00,39.95,39.95,39.88,39.9,637000.0,29.7998,29.7998,29.7476,29.7625,637000.0
2012-01-17 15:20:00,39.89,39.96,39.89,39.94,488400.0,29.7551,29.8073,29.7551,29.7924,488400.0
2012-01-17 15:25:00,39.94,39.97,39.92,39.96,430700.0,29.7924,29.8147,29.7774,29.8073,430700.0
2012-01-17 15:30:00,39.96,40.0,39.93,40.0,689900.0,29.8073,29.8371,29.7849,29.8371,689900.0
2012-01-17 15:35:00,40.0,40.02,39.97,39.99,653500.0,29.8371,29.852,29.8147,29.8297,653500.0
2012-01-17 15:40:00,39.99,40.03,39.97,40.01,389900.0,29.8297,29.8595,29.8147,29.8446,389900.0
2012-01-17 15:45:00,40.02,40.04,39.98,39.99,544100.0,29.852,29.867,29.8222,29.8297,544100.0
2012-01-17 15:50:00,40.0,40.03,39.95,39.96,1543000.0,29.8371,29.8595,29.7998,29.8073,1543000.0
2012-01-17 15:55:00,39.96,40.08,39.94,40.04,5289300.0,29.8073,29.8968,29.7924,29.867,5289300.0
2012-01-18 09:30:00,40.25,40.25,40.15,40.2,1448900.0,30.0236,30.0236,29.949,29.9863,1448900.0
2012-01-18 09:35:00,40.21,40.31,40.2,40.3,669800.0,29.9938,30.0684,29.9863,30.0609,669800.0
2012-01-18 09:40:00,40.3,40.38,40.25,40.36,1092300.0,30.0609,30.1206,30.0236,30.1056,1092300.0
2012-01-18 09:45:00,40.36,40.4,40.35,40.37,1477700.0,30.1056,30.1355,30.0982,30.1131,1477700.0
2012-01-18 09:50:00,40.37,40.47,40.37,40.45,983000.0,30.1131,30.1877,30.1131,30.1728,983000.0
2012-01-18 09:55:00,40.45,40.46,40.41,40.46,728100.0,30.1728,30.1802,30.1429,30.1802,728100.0
2012-01-18 10:00:00,40.46,40.51,40.46,40.49,716300.0,30.1802,30.2175,30.1802,30.2026,716300.0
2012-01-18 10:05:00,40.49,40.5,40.45,40.45,862600.0,30.2026,30.2101,30.1728,30.1728,862600.0
2012-01-18 10:10:00,40.46,40.49,40.42,40.46,609200.0,30.1802,30.2026,30.1504,30.1802,609200.0
2012-01-18 10:15:00,40.47,40.49,40.44,40.48,397700.0,30.1877,30.2026,30.1653,30.1952,397700.0
2012-01-18 10:20:00,40.48,40.57,40.47,40.57,901100.0,30.1952,30.2623,30.1877,30.2623,901100.0
2012-01-18 10:25:00,40.57,40.59,40.52,40.56,1155300.0,30.2623,30.2772,30.225,30.2548,1155300.0
2012-01-18 10:30:00,40.56,40.64,40.55,40.61,1101300.0,30.2548,30.3145,30.2474,30.2921,1101300.0
2012-01-18 10:35:00,40.61,40.63,40.6,40.61,693100.0,30.2921,30.307,30.2847,30.2921,693100.0
2012-01-18 10:40:00,40.61,40.62,40.58,40.6,520900.0,30.2921,30.2996,30.2698,30.2847,520900.0
2012-01-18 10:45:00,40.6,40.61,40.56,40.56,911200.0,30.2847,30.2921,30.2548,30.2548,911200.0
2012-01-18 10:50:00,40.57,40.6,40.55,40.59,568300.0,30.2623,30.2847,30.2474,30.2772,568300.0
2012-01-18 10:55:00,40.59,40.61,40.55,40.57,604500.0,30.2772,30.2921,30.2474,30.2623,604500.0
2012-01-18 11:00:00,40.57,40.63,40.57,40.61,602500.0,30.2623,30.307,30.2623,30.2921,602500.0
2012-01-18 11:05:00,40.61,40.62,40.57,40.6,1166600.0,30.2921,30.2996,30.2623,30.2847,1166600.0
2012-01-18 11:10:00,40.6,40.63,40.57,40.59,761200.0,30.2847,30.307,30.2623,30.2772,761200.0
2012-01-18 11:15:00,40.59,40.6,40.54,40.54,410300.0,30.2772,30.2847,30.2399,30.2399,410300.0
2012-01-18 11:20:00,40.55,40.57,40.51,40.55,1338700.0,30.2474,30.2623,30.2175,30.2474,1338700.0
2012-01-18 11:25:00,40.55,40.57,40.53,40.54,396800.0,30.2474,30.2623,30.2325,30.2399,396800.0
2012-01-18 11:30:00,40.54,40.6,40.53,40.56,608200.0,30.2399,30.2847,30.2325,30.2548,608200.0
2012-01-18 11:35:00,40.56,40.56,40.49,40.51,817100.0,30.2548,30.2548,30.2026,30.2175,817100.0
2012-01-18 11:40:00,40.52,40.55,40.5,40.54,377900.0,30.225,30.2474,30.2101,30.2399,377900.0
2012-01-18 11:45:00,40.54,40.56,40.52,40.52,603300.0,30.2399,30.2548,30.225,30.225,603300.0
2012-01-18 11:50:00,40.53,40.55,40.52,40.55,540600.0,30.2325,30.2474,30.225,30.2474,540600.0
2012-01-18 11:55:00,40.55,40.57,40.53,40.56,191800.0,30.2474,30.2623,30.2325,30.2548,191800.0
2012-01-18 12:00:00,40.56,40.58,40.55,40.57,404200.0,30.2548,30.2698,30.2474,30.2623,404200.0
2012-01-18 12:05:00,40.57,40.61,40.57,40.59,294500.0,30.2623,30.2921,30.2623,30.2772,294500.0
2012-01-18 12:10:00,40.59,40.64,40.58,40.62,538800.0,30.2772,30.3145,30.2698,30.2996,538800.0
2012-01-18 12:15:00,40.63,40.64,40.61,40.62,172300.0,30.307,30.3145,30.2921,30.2996,172300.0
2012-01-18 12:20:00,40.62,40.7,40.62,40.68,685800.0,30.2996,30.3593,30.2996,30.3443,685800.0
2012-01-18 12:25:00,40.67,40.72,40.66,40.71,359700.0,30.3369,30.3742,30.3294,30.3667,359700.0
2012-01-18 12:30:00,40.71,40.75,40.7,40.72,1148500.0,30.3667,30.3966,30.3593,30.3742,1148500.0
2012-01-18 12:35:00,40.73,40.74,40.71,40.73,469700.0,30.3816,30.3891,30.3667,30.3816,469700.0
2012-01-18 12:40:00,40.74,40.75,40.71,40.74,552900.0,30.3891,30.3966,30.3667,30.3891,552900.0
2012-01-18 12:45:00,40.75,40.77,40.73,40.75,680400.0,30.3966,30.4115,30.3816,30.3966,680400.0
2012-01-18 12:50:00,40.74,40.77,40.74,40.77,203100.0,30.3891,30.4115,30.3891,30.4115,203100.0
2012-01-18 12:55:00,40.77,40.79,40.75,40.78,403300.0,30.4115,30.4264,30.3966,30.4189,403300.0
2012-01-18 13:00:00,40.78,40.79,40.72,40.73,538200.0,30.4189,30.4264,30.3742,30.3816,538200.0
2012-01-18 13:05:00,40.73,40.76,40.72,40.74,419000.0,30.3816,30.404,30.3742,30.3891,419000.0
2012-01-18 13:10:00,40.73,40.76,40.72,40.74,215900.0,30.3816,30.404,30.3742,30.3891,215900.0
2012-01-18 13:15:00,40.74,40.75,40.72,40.73,297900.0,30.3891,30.3966,30.3742,30.3816,297900.0
2012-01-18 13:20:00,40.74,40.75,40.73,40.74,200100.0,30.3891,30.3966,30.3816,30.3891,200100.0
2012-01-18 13:25:00,40.74,40.77,40.74,40.77,282800.0,30.3891,30.4115,30.3891,30.4115,282800.0
2012-01-18 13:30:00,40.77,40.81,40.75,40.81,553400.0,30.4115,30.4413,30.3966,30.4413,553400.0
2012-01-18 13:35:00,40.8,40.81,40.76,40.77,409900.0,30.4339,30.4413,30.404,30.4115,409900.0
2012-01-18 13:40:00,40.77,40.77,40.73,40.73,396400.0,30.4115,30.4115,30.3816,30.3816,396400.0
2012-01-18 13:45:00,40.73,40.75,40.73,40.75,354800.0,30.3816,30.3966,30.3816,30.3966,354800.0
2012-01-18 13:50:00,40.74,40.75,40.69,40.69,443700.0,30.3891,30.3966,30.3518,30.3518,443700.0
2012-01-18 13:55:00,40.7,40.7,40.67,40.68,438400.0,30.3593,30.3593,30.3369,30.3443,438400.0
2012-01-18 14:00:00,40.68,40.73,40.67,40.72,582100.0,30.3443,30.3816,30.3369,30.3742,582100.0
2012-01-18 14:05:00,40.72,40.78,40.71,40.78,582300.0,30.3742,30.4189,30.3667,30.4189,582300.0
2012-01-18 14:10:00,40.78,40.78,40.75,40.78,573300.0,30.4189,30.4189,30.3966,30.4189,573300.0
2012-01-18 14:15:00,40.78,40.8,40.76,40.78,974000.0,30.4189,30.4339,30.404,30.4189,974000.0
2012-01-18 14:20:00,40.79,40.8,40.77,40.78,334200.0,30.4264,30.4339,30.4115,30.4189,334200.0
2012-01-18 14:25:00,40.78,40.84,40.77,40.84,560000.0,30.4189,30.4637,30.4115,30.4637,560000.0
2012-01-18 14:30:00,40.84,40.84,40.79,40.8,485700.0,30.4637,30.4637,30.4264,30.4339,485700.0
2012-01-18 14:35:00,40.8,40.82,40.78,40.79,516700.0,30.4339,30.4488,30.4189,30.4264,516700.0
2012-01-18 14:40:00,40.8,40.84,40.79,40.84,195200.0,30.4339,30.4637,30.4264,30.4637,195200.0
2012-01-18 14:45:00,40.84,40.87,40.83,40.86,829700.0,30.4637,30.4861,30.4562,30.4786,829700.0
2012-01-18 14:50:00,40.85,40.87,40.83,40.86,607900.0,30.4712,30.4861,30.4562,30.4786,607900.0
2012-01-18 14:55:00,40.86,40.88,40.84,40.87,529800.0,30.4786,30.4935,30.4637,30.4861,529800.0
2012-01-18 15:00:00,40.88,40.91,40.87,40.89,746000.0,30.4935,30.5159,30.4861,30.501,746000.0
2012-01-18 15:05:00,40.88,40.91,40.88,40.9,576500.0,30.4935,30.5159,30.4935,30.5084,576500.0
2012-01-18 15:10:00,40.9,40.95,40.89,40.94,939600.0,30.5084,30.5457,30.501,30.5383,939600.0
2012-01-18 15:15:00,40.94,40.97,40.9,40.92,599900.0,30.5383,30.5607,30.5084,30.5234,599900.0
2012-01-18 15:20:00,40.92,40.99,40.92,40.98,3894200.0,30.5234,30.5756,30.5234,30.5681,3894200.0
2012-01-18 15:25:00,40.97,41.0,40.96,40.98,1229700.0,30.5607,30.583,30.5532,30.5681,1229700.0
2012-01-18 15:30:00,40.98,40.99,40.95,40.98,926500.0,30.5681,30.5756,30.5457,30.5681,926500.0
2012-01-18 15:35:00,40.98,40.99,40.96,40.98,435800.0,30.5681,30.5756,30.5532,30.5681,435800.0
2012-01-18 15:40:00,40.97,41.02,40.97,41.0,1645200.0,30.5607,30.598,30.5607,30.583,1645200.0
2012-01-18 15:45:00,41.01,41.02,40.98,40.98,1848300.0,30.5905,30.598,30.5681,30.5681,1848300.0
2012-01-18 15:50:00,40.98,41.02,40.98,41.02,2033800.0,30.5681,30.598,30.5681,30.598,2033800.0
2012-01-18 15:55:00,41.02,41.07,41.01,41.05,7784000.0,30.598,30.6353,30.5905,30.6203,7784000.0
2012-01-19 09:30:00,41.26,41.28,41.2,41.25,1131800.0,30.777,30.7919,30.7322,30.7695,1131800.0
2012-01-19 09:35:00,41.24,41.25,41.16,41.21,757600.0,30.7621,30.7695,30.7024,30.7397,757600.0
2012-01-19 09:40:00,41.21,41.22,41.18,41.2,694600.0,30.7397,30.7471,30.7173,30.7322,694600.0
2012-01-19 09:45:00,41.2,41.26,41.2,41.26,732900.0,30.7322,30.777,30.7322,30.777,732900.0
2012-01-19 09:50:00,41.25,41.26,41.22,41.26,1116500.0,30.7695,30.777,30.7471,30.777,1116500.0
2012-01-19 09:55:00,41.26,41.34,41.25,41.33,977100.0,30.777,30.8367,30.7695,30.8292,977100.0
2012-01-19 10:00:00,41.32,41.33,41.15,41.22,1259900.0,30.8217,30.8292,30.6949,30.7471,1259900.0
2012-01-19 10:05:00,41.21,41.21,41.14,41.15,913200.0,30.7397,30.7397,30.6875,30.6949,913200.0
2012-01-19 10:10:00,41.16,41.21,41.15,41.21,864900.0,30.7024,30.7397,30.6949,30.7397,864900.0
2012-01-19 10:15:00,41.2,41.24,41.18,41.24,512800.0,30.7322,30.7621,30.7173,30.7621,512800.0
2012-01-19 10:20:00,41.24,41.28,41.23,41.26,651100.0,30.7621,30.7919,30.7546,30.777,651100.0
2012-01-19 10:25:00,41.27,41.28,41.23,41.27,469600.0,30.7844,30.7919,30.7546,30.7844,469600.0
2012-01-19 10:30:00,41.28,41.28,41.25,41.27,951400.0,30.7919,30.7919,30.7695,30.7844,951400.0
2012-01-19 10:35:00,41.27,41.29,41.26,41.29,874300.0,30.7844,30.7994,30.777,30.7994,874300.0
2012-01-19 10:40:00,41.28,41.37,41.28,41.36,1350800.0,30.7919,30.859,30.7919,30.8516,1350800.0
2012-01-19 10:45:00,41.36,41.37,41.33,41.35,973000.0,30.8516,30.859,30.8292,30.8441,973000.0
2012-01-19 10:50:00,41.35,41.39,41.34,41.34,887000.0,30.8441,30.874,30.8367,30.8367,887000.0
2012-01-19 10:55:00,41.33,41.36,41.31,41.33,635800.0,30.8292,30.8516,30.8143,30.8292,635800.0
2012-01-19 11:00:00,41.33,41.35,41.32,41.33,858300.0,30.8292,30.8441,30.8217,30.8292,858300.0
2012-01-19 11:05:00,41.33,41.34,41.3,41.33,477400.0,30.8292,30.8367,30.8068,30.8292,477400.0
2012-01-19 11:10:00,41.33,41.36,41.32,41.34,426200.0,30.8292,30.8516,30.8217,30.8367,426200.0
2012-01-19 11:15:00,41.35,41.37,41.34,41.36,413600.0,30.8441,30.859,30.8367,30.8516,413600.0
2012-01-19 11:20:00,41.36,41.4,41.35,41.39,858000.0,30.8516,30.8814,30.8441,30.874,858000.0
2012-01-19 11:25:00,41.39,41.41,41.38,41.4,532700.0,30.874,30.8889,30.8665,30.8814,532700.0
2012-01-19 11:30:00,41.4,41.41,41.39,41.4,566500.0,30.8814,30.8889,30.874,30.8814,566500.0
2012-01-19 11:35:00,41.4,41.4,41.35,41.4,665800.0,30.8814,30.8814,30.8441,30.8814,665800.0
2012-01-19 11:40:00,41.39,41.43,41.38,41.42,690900.0,30.874,30.9038,30.8665,30.8963,690900.0
2012-01-19 11:45:00,41.42,41.43,41.4,41.4,454300.0,30.8963,30.9038,30.8814,30.8814,454300.0
2012-01-19 11:50:00,41.41,41.43,41.39,41.43,733000.0,30.8889,30.9038,30.874,30.9038,733000.0
2012-01-19 11:55:00,41.43,41.43,41.39,41.43,513300.0,30.9038,30.9038,30.874,30.9038,513300.0
2012-01-19 12:00:00,41.42,41.45,41.42,41.44,354100.0,30.8963,30.9187,30.8963,30.9113,354100.0
2012-01-19 12:05:00,41.44,41.45,41.39,41.4,395200.0,30.9113,30.9187,30.874,30.8814,395200.0
2012-01-19 12:10:00,41.41,41.43,41.4,41.41,247100.0,30.8889,30.9038,30.8814,30.8889,247100.0
2012-01-19 12:15:00,41.42,41.44,41.41,41.42,791700.0,30.8963,30.9113,30.8889,30.8963,791700.0
2012-01-19 12:20:00,41.41,41.42,41.38,41.39,236400.0,30.8889,30.8963,30.8665,30.874,236400.0
2012-01-19 12:25:00,41.38,41.4,41.38,41.38,232800.0,30.8665,30.8814,30.8665,30.8665,232800.0
2012-01-19 12:30:00,41.38,41.39,41.37,41.37,297500.0,30.8665,30.874,30.859,30.859,297500.0
2012-01-19 12:35:00,41.37,41.37,41.34,41.34,719000.0,30.859,30.859,30.8367,30.8367,719000.0
2012-01-19 12:40:00,41.35,41.36,41.31,41.34,495400.0,30.8441,30.8516,30.8143,30.8367,495400.0
2012-01-19 12:45:00,41.34,41.35,41.33,41.34,271800.0,30.8367,30.8441,30.8292,30.8367,271800.0
2012-01-19 12:50:00,41.34,41.36,41.33,41.35,346200.0,30.8367,30.8516,30.8292,30.8441,346200.0
2012-01-19 12:55:00,41.36,41.37,41.35,41.36,122100.0,30.8516,30.859,30.8441,30.8516,122100.0
2012-01-19 13:00:00,41.36,41.39,41.35,41.39,464500.0,30.8516,30.874,30.8441,30.874,464500.0
2012-01-19 13:05:00,41.39,41.41,41.37,41.4,410700.0,30.874,30.8889,30.859,30.8814,410700.0
2012-01-19 13:10:00,41.4,41.42,41.39,41.42,222700.0,30.8814,30.8963,30.874,30.8963,222700.0
2012-01-19 13:15:00,41.42,41.42,41.39,41.42,208800.0,30.8963,30.8963,30.874,30.8963,208800.0
2012-01-19 13:20:00,41.42,41.42,41.4,41.41,146500.0,30.8963,30.8963,30.8814,30.8889,146500.0
2012-01-19 13:25:00,41.41,41.45,41.4,41.45,303200.0,30.8889,30.9187,30.8814,30.9187,303200.0
2012-01-19 13:30:00,41.44,41.46,41.42,41.43,573400.0,30.9113,30.9262,30.8963,30.9038,573400.0
2012-01-19 13:35:00,41.42,41.44,41.42,41.43,344600.0,30.8963,30.9113,30.8963,30.9038,344600.0
2012-01-19 13:40:00,41.43,41.45,41.42,41.45,154500.0,30.9038,30.9187,30.8963,30.9187,154500.0
2012-01-19 13:45:00,41.45,41.45,41.43,41.43,254100.0,30.9187,30.9187,30.9038,30.9038,254100.0
2012-01-19 13:50:00,41.44,41.44,41.4,41.41,322000.0,30.9113,30.9113,30.8814,30.8889,322000.0
2012-01-19 13:55:00,41.42,41.42,41.35,41.35,689900.0,30.8963,30.8963,30.8441,30.8441,689900.0
2012-01-19 14:00:00,41.35,41.41,41.34,41.41,229100.0,30.8441,30.8889,30.8367,30.8889,229100.0
2012-01-19 14:05:00,41.41,41.45,41.41,41.44,844900.0,30.8889,30.9187,30.8889,30.9113,844900.0
2012-01-19 14:10:00,41.44,41.46,41.44,41.45,192300.0,30.9113,30.9262,30.9113,30.9187,192300.0
2012-01-19 14:15:00,41.44,41.45,41.44,41.45,157500.0,30.9113,30.9187,30.9113,30.9187,157500.0
2012-01-19 14:20:00,41.45,41.45,41.42,41.44,554800.0,30.9187,30.9187,30.8963,30.9113,554800.0
2012-01-19 14:25:00,41.43,41.43,41.41,41.42,320000.0,30.9038,30.9038,30.8889,30.8963,320000.0
2012-01-19 14:30:00,41.42,41.42,41.34,41.35,318400.0,30.8963,30.8963,30.8367,30.8441,318400.0
2012-01-19 14:35:00,41.35,41.36,41.33,41.34,520200.0,30.8441,30.8516,30.8292,30.8367,520200.0
2012-01-19 14:40:00,41.34,41.36,41.31,41.31,372400.0,30.8367,30.8516,30.8143,30.8143,372400.0
2012-01-19 14:45:00,41.32,41.34,41.29,41.32,766200.0,30.8217,30.8367,30.7994,30.8217,766200.0
2012-01-19 14:50:00,41.32,41.35,41.31,41.34,452900.0,30.8217,30.8441,30.8143,30.8367,452900.0
2012-01-19 14:55:00,41.35,41.36,41.32,41.33,367700.0,30.8441,30.8516,30.8217,30.8292,367700.0
2012-01-19 15:00:00,41.34,41.37,41.32,41.37,310500.0,30.8367,30.859,30.8217,30.859,310500.0
2012-01-19 15:05:00,41.37,41.46,41.36,41.43,5077100.0,30.859,30.9262,30.8516,30.9038,5077100.0
2012-01-19 15:10:00,41.42,41.44,41.42,41.43,1217900.0,30.8963,30.9113,30.8963,30.9038,1217900.0
2012-01-19 15:15:00,41.44,41.44,41.42,41.43,1031800.0,30.9113,30.9113,30.8963,30.9038,1031800.0
2012-01-19 15:20:00,41.43,41.47,41.43,41.45,697900.0,30.9038,30.9336,30.9038,30.9187,697900.0
2012-01-19 15:25:00,41.45,41.47,41.44,41.44,775300.0,30.9187,30.9336,30.9113,30.9113,775300.0
2012-01-19 15:30:00,41.44,41.46,41.43,41.45,331000.0,30.9113,30.9262,30.9038,30.9187,331000.0
2012-01-19 15:35:00,41.45,41.48,41.42,41.42,859700.0,30.9187,30.9411,30.8963,30.8963,859700.0
2012-01-19 15:40:00,41.43,41.45,41.42,41.44,535400.0,30.9038,30.9187,30.8963,30.9113,535400.0
2012-01-19 15:45:00,41.44,41.45,41.39,41.4,1275700.0,30.9113,30.9187,30.874,30.8814,1275700.0
2012-01-19 15:50:00,41.4,41.4,41.35,41.36,1070100.0,30.8814,30.8814,30.8441,30.8516,1070100.0
2012-01-19 15:55:00,41.36,41.42,41.35,41.41,2809400.0,30.8516,30.8963,30.8441,30.8889,2809400.0
2012-01-20 09:30:00,41.3,41.33,41.21,41.21,1523400.0,30.8068,30.8292,30.7397,30.7397,1523400.0
2012-01-20 09:35:00,41.21,41.22,41.15,41.17,1645700.0,30.7397,30.7471,30.6949,30.7098,1645700.0
2012-01-20 09:40:00,41.16,41.26,41.16,41.25,406800.0,30.7024,30.777,30.7024,30.7695,406800.0
2012-01-20 09:45:00,41.26,41.26,41.22,41.22,605600.0,30.777,30.777,30.7471,30.7471,605600.0
2012-01-20 09:50:00,41.22,41.27,41.21,41.21,1110400.0,30.7471,30.7844,30.7397,30.7397,1110400.0
2012-01-20 09:55:00,41.22,41.24,41.18,41.24,496600.0,30.7471,30.7621,30.7173,30.7621,496600.0
2012-01-20 10:00:00,41.25,41.25,41.19,41.2,396700.0,30.7695,30.7695,30.7248,30.7322,396700.0
2012-01-20 10:05:00,41.2,41.2,41.12,41.19,848200.0,30.7322,30.7322,30.6726,30.7248,848200.0
2012-01-20 10:10:00,41.18,41.24,41.17,41.24,573800.0,30.7173,30.7621,30.7098,30.7621,573800.0
2012-01-20 10:15:00,41.23,41.27,41.22,41.25,454600.0,30.7546,30.7844,30.7471,30.7695,454600.0
2012-01-20 10:20:00,41.25,41.32,41.23,41.28,527000.0,30.7695,30.8217,30.7546,30.7919,527000.0
2012-01-20 10:25:00,41.28,41.34,41.26,41.34,405500.0,30.7919,30.8367,30.777,30.8367,405500.0
2012-01-20 10:30:00,41.34,41.34,41.3,41.34,416700.0,30.8367,30.8367,30.8068,30.8367,416700.0
2012-01-20 10:35:00,41.34,41.39,41.3,41.31,511100.0,30.8367,30.874,30.8068,30.8143,511100.0
2012-01-20 10:40:00,41.31,41.35,41.3,41.34,371100.0,30.8143,30.8441,30.8068,30.8367,371100.0
2012-01-20 10:45:00,41.34,41.35,41.29,41.31,278200.0,30.8367,30.8441,30.7994,30.8143,278200.0
2012-01-20 10:50:00,41.31,41.34,41.29,41.34,271400.0,30.8143,30.8367,30.7994,30.8367,271400.0
2012-01-20 10:55:00,41.34,41.35,41.32,41.33,363200.0,30.8367,30.8441,30.8217,30.8292,363200.0
2012-01-20 11:00:00,41.33,41.35,41.27,41.27,424600.0,30.8292,30.8441,30.7844,30.7844,424600.0
2012-01-20 11:05:00,41.27,41.41,41.27,41.29,794400.0,30.7844,30.8889,30.7844,30.7994,794400.0
2012-01-20 11:10:00,41.3,41.3,41.25,41.29,250000.0,30.8068,30.8068,30.7695,30.7994,250000.0
2012-01-20 11:15:00,41.29,41.32,41.28,41.3,210500.0,30.7994,30.8217,30.7919,30.8068,210500.0
2012-01-20 11:20:00,41.3,41.33,41.29,41.32,529000.0,30.8068,30.8292,30.7994,30.8217,529000.0
2012-01-20 11:25:00,41.32,41.33,41.3,41.32,174600.0,30.8217,30.8292,30.8068,30.8217,174600.0
2012-01-20 11:30:00,41.32,41.33,41.26,41.27,170800.0,30.8217,30.8292,30.777,30.7844,170800.0
2012-01-20 11:35:00,41.27,41.28,41.24,41.28,253100.0,30.7844,30.7919,30.7621,30.7919,253100.0
2012-01-20 11:40:00,41.27,41.31,41.27,41.28,747600.0,30.7844,30.8143,30.7844,30.7919,747600.0
2012-01-20 11:45:00,41.28,41.32,41.27,41.31,305200.0,30.7919,30.8217,30.7844,30.8143,305200.0
2012-01-20 11:50:00,41.3,41.31,41.26,41.28,648500.0,30.8068,30.8143,30.777,30.7919,648500.0
2012-01-20 11:55:00,41.29,41.3,41.27,41.3,245400.0,30.7994,30.8068,30.7844,30.8068,245400.0
2012-01-20 12:00:00,41.3,41.32,41.29,41.3,155300.0,30.8068,30.8217,30.7994,30.8068,155300.0
2012-01-20 12:05:00,41.31,41.31,41.28,41.3,77800.0,30.8143,30.8143,30.7919,30.8068,77800.0
2012-01-20 12:10:00,41.3,41.33,41.3,41.33,272600.0,30.8068,30.8292,30.8068,30.8292,272600.0
2012-01-20 12:15:00,41.32,41.34,41.31,41.34,185200.0,30.8217,30.8367,30.8143,30.8367,185200.0
2012-01-20 12:20:00,41.34,41.35,41.31,41.34,243700.0,30.8367,30.8441,30.8143,30.8367,243700.0
2012-01-20 12:25:00,41.33,41.34,41.29,41.29,71500.0,30.8292,30.8367,30.7994,30.7994,71500.0
2012-01-20 12:30:00,41.3,41.33,41.29,41.33,117700.0,30.8068,30.8292,30.7994,30.8292,117700.0
2012-01-20 12:35:00,41.32,41.33,41.3,41.32,117400.0,30.8217,30.8292,30.8068,30.8217,117400.0
2012-01-20 12:40:00,41.32,41.35,41.31,41.32,152800.0,30.8217,30.8441,30.8143,30.8217,152800.0
2012-01-20 12:45:00,41.32,41.33,41.3,41.31,164800.0,30.8217,30.8292,30.8068,30.8143,164800.0
2012-01-20 12:50:00,41.32,41.34,41.31,41.33,88200.0,30.8217,30.8367,30.8143,30.8292,88200.0
2012-01-20 12:55:00,41.32,41.34,41.32,41.34,272600.0,30.8217,30.8367,30.8217,30.8367,272600.0
2012-01-20 13:00:00,41.33,41.36,41.33,41.34,306200.0,30.8292,30.8516,30.8292,30.8367,306200.0
2012-01-20 13:05:00,41.35,41.39,41.34,41.37,284500.0,30.8441,30.874,30.8367,30.859,284500.0
2012-01-20 13:10:00,41.36,41.38,41.35,41.38,228800.0,30.8516,30.8665,30.8441,30.8665,228800.0
2012-01-20 13:15:00,41.37,41.38,41.35,41.37,192000.0,30.859,30.8665,30.8441,30.859,192000.0
2012-01-20 13:20:00,41.36,41.41,41.35,41.4,267100.0,30.8516,30.8889,30.8441,30.8814,267100.0
2012-01-20 13:25:00,41.4,41.41,41.39,41.41,574600.0,30.8814,30.8889,30.874,30.8889,574600.0
2012-01-20 13:30:00,41.41,41.42,41.39,41.4,313600.0,30.8889,30.8963,30.874,30.8814,313600.0
2012-01-20 13:35:00,41.41,41.42,41.39,41.41,635900.0,30.8889,30.8963,30.874,30.8889,635900.0
2012-01-20 13:40:00,41.42,41.43,41.4,41.42,237700.0,30.8963,30.9038,30.8814,30.8963,237700.0
2012-01-20 13:45:00,41.42,41.44,41.4,41.41,201400.0,30.8963,30.9113,30.8814,30.8889,201400.0
2012-01-20 13:50:00,41.41,41.43,41.4,41.41,244100.0,30.8889,30.9038,30.8814,30.8889,244100.0
2012-01-20 13:55:00,41.41,41.43,41.4,41.41,227000.0,30.8889,30.9038,30.8814,30.8889,227000.0
2012-01-20 14:00:00,41.41,41.42,41.4,41.42,216000.0,30.8889,30.8963,30.8814,30.8963,216000.0
2012-01-20 14:05:00,41.41,41.42,41.4,41.4,117600.0,30.8889,30.8963,30.8814,30.8814,117600.0
2012-01-20 14:10:00,41.41,41.42,41.4,41.4,75400.0,30.8889,30.8963,30.8814,30.8814,75400.0
2012-01-20 14:15:00,41.4,41.41,41.37,41.37,160700.0,30.8814,30.8889,30.859,30.859,160700.0
2012-01-20 14:20:00,41.37,41.39,41.36,41.38,357900.0,30.859,30.874,30.8516,30.8665,357900.0
2012-01-20 14:25:00,41.39,41.39,41.38,41.39,100500.0,30.874,30.874,30.8665,30.874,100500.0
2012-01-20 14:30:00,41.39,41.4,41.37,41.38,643800.0,30.874,30.8814,30.859,30.8665,643800.0
2012-01-20 14:35:00,41.37,41.38,41.33,41.36,323000.0,30.859,30.8665,30.8292,30.8516,323000.0
2012-01-20 14:40:00,41.36,41.39,41.35,41.38,494100.0,30.8516,30.874,30.8441,30.8665,494100.0
2012-01-20 14:45:00,41.38,41.38,41.36,41.36,229000.0,30.8665,30.8665,30.8516,30.8516,229000.0
2012-01-20 14:50:00,41.37,41.39,41.36,41.39,539000.0,30.859,30.874,30.8516,30.874,539000.0
2012-01-20 14:55:00,41.39,41.42,41.38,41.41,387000.0,30.874,30.8963,30.8665,30.8889,387000.0
2012-01-20 15:00:00,41.41,41.43,41.4,41.43,365400.0,30.8889,30.9038,30.8814,30.9038,365400.0
2012-01-20 15:05:00,41.43,41.45,41.41,41.43,449400.0,30.9038,30.9187,30.8889,30.9038,449400.0
2012-01-20 15:10:00,41.43,41.44,41.41,41.43,408600.0,30.9038,30.9113,30.8889,30.9038,408600.0
2012-01-20 15:15:00,41.43,41.44,41.41,41.44,392100.0,30.9038,30.9113,30.8889,30.9113,392100.0
2012-01-20 15:20:00,41.44,41.45,41.41,41.44,384100.0,30.9113,30.9187,30.8889,30.9113,384100.0
2012-01-20 15:25:00,41.45,41.45,41.42,41.44,468500.0,30.9187,30.9187,30.8963,30.9113,468500.0
2012-01-20 15:30:00,41.43,41.44,41.41,41.43,486800.0,30.9038,30.9113,30.8889,30.9038,486800.0
2012-01-20 15:35:00,41.43,41.44,41.41,41.42,412300.0,30.9038,30.9113,30.8889,30.8963,412300.0
2012-01-20 15:40:00,41.42,41.45,41.41,41.44,560600.0,30.8963,30.9187,30.8889,30.9113,560600.0
2012-01-20 15:45:00,41.44,41.47,41.42,41.46,1086900.0,30.9113,30.9336,30.8963,30.9262,1086900.0
2012-01-20 15:50:00,41.47,41.48,41.43,41.47,806900.0,30.9336,30.9411,30.9038,30.9336,806900.0
2012-01-20 15:55:00,41.47,41.49,41.39,41.41,5287900.0,30.9336,30.9485,30.874,30.8889,5287900.0
2012-01-23 09:30:00,41.57,41.6,41.52,41.6,1521300.0,31.0082,31.0306,30.9709,31.0306,1521300.0
2012-01-23 09:35:00,41.6,41.68,41.59,41.64,2081500.0,31.0306,31.0903,31.0231,31.0604,2081500.0
2012-01-23 09:40:00,41.66,41.78,41.64,41.77,2376200.0,31.0754,31.1649,31.0604,31.1574,2376200.0
2012-01-23 09:45:00,41.76,41.77,41.71,41.76,1174800.0,31.1499,31.1574,31.1127,31.1499,1174800.0
2012-01-23 09:50:00,41.75,41.84,41.74,41.82,2011200.0,31.1425,31.2096,31.135,31.1947,2011200.0
2012-01-23 09:55:00,41.82,41.88,41.81,41.83,1523300.0,31.1947,31.2395,31.1872,31.2022,1523300.0
2012-01-23 10:00:00,41.84,41.94,41.84,41.9,2287700.0,31.2096,31.2842,31.2096,31.2544,2287700.0
2012-01-23 10:05:00,41.9,41.95,41.89,41.9,811600.0,31.2544,31.2917,31.2469,31.2544,811600.0
2012-01-23 10:10:00,41.9,41.92,41.89,41.92,1192100.0,31.2544,31.2693,31.2469,31.2693,1192100.0
2012-01-23 10:15:00,41.91,41.98,41.9,41.98,1017100.0,31.2618,31.3141,31.2544,31.3141,1017100.0
2012-01-23 10:20:00,41.97,41.97,41.85,41.85,676000.0,31.3066,31.3066,31.2171,31.2171,676000.0
2012-01-23 10:25:00,41.85,41.86,41.81,41.83,1322600.0,31.2171,31.2245,31.1872,31.2022,1322600.0
2012-01-23 10:30:00,41.84,41.9,41.82,41.9,869400.0,31.2096,31.2544,31.1947,31.2544,869400.0
2012-01-23 10:35:00,41.9,41.96,41.89,41.96,875100.0,31.2544,31.2991,31.2469,31.2991,875100.0
2012-01-23 10:40:00,41.96,41.97,41.89,41.89,1148500.0,31.2991,31.3066,31.2469,31.2469,1148500.0
2012-01-23 10:45:00,41.88,41.94,41.88,41.92,253700.0,31.2395,31.2842,31.2395,31.2693,253700.0
2012-01-23 10:50:00,41.93,41.93,41.87,41.88,345700.0,31.2768,31.2768,31.232,31.2395,345700.0
2012-01-23 10:55:00,41.88,41.9,41.85,41.89,439200.0,31.2395,31.2544,31.2171,31.2469,439200.0
2012-01-23 11:00:00,41.89,41.91,41.86,41.87,511800.0,31.2469,31.2618,31.2245,31.232,511800.0
2012-01-23 11:05:00,41.86,41.88,41.8,41.81,646500.0,31.2245,31.2395,31.1798,31.1872,646500.0
2012-01-23 11:10:00,41.81,41.84,41.8,41.83,263100.0,31.1872,31.2096,31.1798,31.2022,263100.0
2012-01-23 11:15:00,41.83,41.86,41.81,41.85,654000.0,31.2022,31.2245,31.1872,31.2171,654000.0
2012-01-23 11:20:00,41.85,41.88,41.83,41.85,1219400.0,31.2171,31.2395,31.2022,31.2171,1219400.0
2012-01-23 11:25:00,41.86,41.9,41.85,41.88,598500.0,31.2245,31.2544,31.2171,31.2395,598500.0
2012-01-23 11:30:00,41.88,41.92,41.87,41.88,985200.0,31.2395,31.2693,31.232,31.2395,985200.0
2012-01-23 11:35:00,41.88,41.88,41.77,41.79,577000.0,31.2395,31.2395,31.1574,31.1723,577000.0
2012-01-23 11:40:00,41.78,41.79,41.72,41.74,434500.0,31.1649,31.1723,31.1201,31.135,434500.0
2012-01-23 11:45:00,41.74,41.76,41.71,41.75,395000.0,31.135,31.1499,31.1127,31.1425,395000.0
2012-01-23 11:50:00,41.75,41.79,41.74,41.77,550400.0,31.1425,31.1723,31.135,31.1574,550400.0
2012-01-23 11:55:00,41.77,41.78,41.74,41.75,259200.0,31.1574,31.1649,31.135,31.1425,259200.0
2012-01-23 12:00:00,41.75,41.76,41.6,41.63,1122200.0,31.1425,31.1499,31.0306,31.053,1122200.0
2012-01-23 12:05:00,41.63,41.63,41.54,41.56,1049600.0,31.053,31.053,30.9858,31.0008,1049600.0
2012-01-23 12:10:00,41.55,41.59,41.55,41.57,343800.0,30.9933,31.0231,30.9933,31.0082,343800.0
2012-01-23 12:15:00,41.57,41.57,41.51,41.55,1483600.0,31.0082,31.0082,30.9635,30.9933,1483600.0
2012-01-23 12:20:00,41.54,41.57,41.53,41.56,217800.0,30.9858,31.0082,30.9784,31.0008,217800.0
2012-01-23 12:25:00,41.55,41.62,41.55,41.61,163400.0,30.9933,31.0455,30.9933,31.0381,163400.0
2012-01-23 12:30:00,41.6,41.62,41.59,41.62,158000.0,31.0306,31.0455,31.0231,31.0455,158000.0
2012-01-23 12:35:00,41.61,41.62,41.59,41.62,113000.0,31.0381,31.0455,31.0231,31.0455,113000.0
2012-01-23 12:40:00,41.62,41.64,41.61,41.64,288200.0,31.0455,31.0604,31.0381,31.0604,288200.0
2012-01-23 12:45:00,41.64,41.68,41.61,41.61,270700.0,31.0604,31.0903,31.0381,31.0381,270700.0
2012-01-23 12:50:00,41.62,41.63,41.6,41.62,188100.0,31.0455,31.053,31.0306,31.0455,188100.0
2012-01-23 12:55:00,41.62,41.62,41.6,41.6,279100.0,31.0455,31.0455,31.0306,31.0306,279100.0
2012-01-23 13:00:00,41.6,41.63,41.6,41.62,156000.0,31.0306,31.053,31.0306,31.0455,156000.0
2012-01-23 13:05:00,41.62,41.69,41.61,41.67,553700.0,31.0455,31.0977,31.0381,31.0828,553700.0
2012-01-23 13:10:00,41.68,41.68,41.63,41.64,554300.0,31.0903,31.0903,31.053,31.0604,554300.0
2012-01-23 13:15:00,41.64,41.66,41.61,41.62,894800.0,31.0604,31.0754,31.0381,31.0455,894800.0
2012-01-23 13:20:00,41.62,41.68,41.62,41.68,358800.0,31.0455,31.0903,31.0455,31.0903,358800.0
2012-01-23 13:25:00,41.68,41.72,41.66,41.72,147900.0,31.0903,31.1201,31.0754,31.1201,147900.0
2012-01-23 13:30:00,41.71,41.74,41.67,41.72,768100.0,31.1127,31.135,31.0828,31.1201,768100.0
2012-01-23 13:35:00,41.71,41.72,41.67,41.67,499400.0,31.1127,31.1201,31.0828,31.0828,499400.0
2012-01-23 13:40:00,41.68,41.69,41.67,41.68,253500.0,31.0903,31.0977,31.0828,31.0903,253500.0
2012-01-23 13:45:00,41.68,41.7,41.66,41.68,96500.0,31.0903,31.1052,31.0754,31.0903,96500.0
2012-01-23 13:50:00,41.68,41.72,41.66,41.72,372500.0,31.0903,31.1201,31.0754,31.1201,372500.0
2012-01-23 13:55:00,41.72,41.73,41.68,41.72,549800.0,31.1201,31.1276,31.0903,31.1201,549800.0
2012-01-23 14:00:00,41.72,41.72,41.69,41.71,1123100.0,31.1201,31.1201,31.0977,31.1127,1123100.0
2012-01-23 14:05:00,41.72,41.75,41.7,41.74,376100.0,31.1201,31.1425,31.1052,31.135,376100.0
2012-01-23 14:10:00,41.74,41.76,41.7,41.7,742300.0,31.135,31.1499,31.1052,31.1052,742300.0
2012-01-23 14:15:00,41.71,41.73,41.68,41.69,781800.0,31.1127,31.1276,31.0903,31.0977,781800.0
2012-01-23 14:20:00,41.69,41.72,41.69,41.7,290100.0,31.0977,31.1201,31.0977,31.1052,290100.0
2012-01-23 14:25:00,41.71,41.71,41.67,41.7,251900.0,31.1127,31.1127,31.0828,31.1052,251900.0
2012-01-23 14:30:00,41.7,41.73,41.69,41.7,180200.0,31.1052,31.1276,31.0977,31.1052,180200.0
2012-01-23 14:35:00,41.7,41.72,41.69,41.69,147500.0,31.1052,31.1201,31.0977,31.0977,147500.0
2012-01-23 14:40:00,41.69,41.7,41.68,41.68,188900.0,31.0977,31.1052,31.0903,31.0903,188900.0
2012-01-23 14:45:00,41.68,41.68,41.6,41.61,527900.0,31.0903,31.0903,31.0306,31.0381,527900.0
2012-01-23 14:50:00,41.61,41.63,41.6,41.6,214500.0,31.0381,31.053,31.0306,31.0306,214500.0
2012-01-23 14:55:00,41.61,41.71,41.6,41.7,441100.0,31.0381,31.1127,31.0306,31.1052,441100.0
2012-01-23 15:00:00,41.69,41.73,41.66,41.71,765400.0,31.0977,31.1276,31.0754,31.1127,765400.0
2012-01-23 15:05:00,41.71,41.77,41.7,41.72,1020500.0,31.1127,31.1574,31.1052,31.1201,1020500.0
2012-01-23 15:10:00,41.73,41.76,41.71,41.75,544900.0,31.1276,31.1499,31.1127,31.1425,544900.0
2012-01-23 15:15:00,41.76,41.8,41.74,41.79,1003400.0,31.1499,31.1798,31.135,31.1723,1003400.0
2012-01-23 15:20:00,41.79,41.82,41.77,41.82,1455200.0,31.1723,31.1947,31.1574,31.1947,1455200.0
2012-01-23 15:25:00,41.82,41.84,41.77,41.81,728000.0,31.1947,31.2096,31.1574,31.1872,728000.0
2012-01-23 15:30:00,41.81,41.82,41.76,41.76,659700.0,31.1872,31.1947,31.1499,31.1499,659700.0
2012-01-23 15:35:00,41.77,41.78,41.73,41.76,512000.0,31.1574,31.1649,31.1276,31.1499,512000.0
2012-01-23 15:40:00,41.77,41.8,41.76,41.77,556100.0,31.1574,31.1798,31.1499,31.1574,556100.0
2012-01-23 15:45:00,41.78,41.82,41.76,41.8,954000.0,31.1649,31.1947,31.1499,31.1798,954000.0
2012-01-23 15:50:00,41.81,41.81,41.74,41.74,726900.0,31.1872,31.1872,31.135,31.135,726900.0
2012-01-23 15:55:00,41.74,41.78,41.73,41.76,2863500.0,31.135,31.1649,31.1276,31.1499,2863500.0
2012-01-24 09:30:00,41.38,41.46,41.38,41.4,1719700.0,30.8665,30.9262,30.8665,30.8814,1719700.0
2012-01-24 09:35:00,41.4,41.41,41.26,41.31,1662600.0,30.8814,30.8889,30.777,30.8143,1662600.0
2012-01-24 09:40:00,41.3,41.31,41.23,41.3,847200.0,30.8068,30.8143,30.7546,30.8068,847200.0
2012-01-24 09:45:00,41.3,41.36,41.28,41.36,673900.0,30.8068,30.8516,30.7919,30.8516,673900.0
2012-01-24 09:50:00,41.36,41.38,41.3,41.31,870700.0,30.8516,30.8665,30.8068,30.8143,870700.0
2012-01-24 09:55:00,41.32,41.41,41.3,41.35,713700.0,30.8217,30.8889,30.8068,30.8441,713700.0
2012-01-24 10:00:00,41.35,41.44,41.32,41.41,920000.0,30.8441,30.9113,30.8217,30.8889,920000.0
2012-01-24 10:05:00,41.41,41.47,41.4,41.46,1142600.0,30.8889,30.9336,30.8814,30.9262,1142600.0
2012-01-24 10:10:00,41.44,41.55,41.43,41.53,1352000.0,30.9113,30.9933,30.9038,30.9784,1352000.0
2012-01-24 10:15:00,41.54,41.56,41.51,41.53,633700.0,30.9858,31.0008,30.9635,30.9784,633700.0
2012-01-24 10:20:00,41.53,41.56,41.51,41.55,446800.0,30.9784,31.0008,30.9635,30.9933,446800.0
2012-01-24 10:25:00,41.55,41.56,41.49,41.52,770900.0,30.9933,31.0008,30.9485,30.9709,770900.0
2012-01-24 10:30:00,41.51,41.6,41.47,41.58,688000.0,30.9635,31.0306,30.9336,31.0157,688000.0
2012-01-24 10:35:00,41.57,41.63,41.56,41.59,690100.0,31.0082,31.053,31.0008,31.0231,690100.0
2012-01-24 10:40:00,41.59,41.64,41.58,41.62,607000.0,31.0231,31.0604,31.0157,31.0455,607000.0
2012-01-24 10:45:00,41.62,41.68,41.62,41.65,536100.0,31.0455,31.0903,31.0455,31.0679,536100.0
2012-01-24 10:50:00,41.66,41.67,41.61,41.65,568500.0,31.0754,31.0828,31.0381,31.0679,568500.0
2012-01-24 10:55:00,41.65,41.67,41.64,41.65,455700.0,31.0679,31.0828,31.0604,31.0679,455700.0
2012-01-24 11:00:00,41.66,41.67,41.63,41.64,318400.0,31.0754,31.0828,31.053,31.0604,318400.0
2012-01-24 11:05:00,41.64,41.68,41.63,41.66,533400.0,31.0604,31.0903,31.053,31.0754,533400.0
2012-01-24 11:10:00,41.66,41.73,41.66,41.69,504100.0,31.0754,31.1276,31.0754,31.0977,504100.0
2012-01-24 11:15:00,41.7,41.71,41.66,41.69,840900.0,31.1052,31.1127,31.0754,31.0977,840900.0
2012-01-24 11:20:00,41.69,41.74,41.68,41.73,356600.0,31.0977,31.135,31.0903,31.1276,356600.0
2012-01-24 11:25:00,41.73,41.76,41.72,41.75,448900.0,31.1276,31.1499,31.1201,31.1425,448900.0
2012-01-24 11:30:00,41.75,41.78,41.75,41.77,543300.0,31.1425,31.1649,31.1425,31.1574,543300.0
2012-01-24 11:35:00,41.77,41.77,41.72,41.74,435400.0,31.1574,31.1574,31.1201,31.135,435400.0
2012-01-24 11:40:00,41.75,41.76,41.71,41.72,203300.0,31.1425,31.1499,31.1127,31.1201,203300.0
2012-01-24 11:45:00,41.73,41.73,41.69,41.69,198200.0,31.1276,31.1276,31.0977,31.0977,198200.0
2012-01-24 11:50:00,41.7,41.71,41.68,41.71,208300.0,31.1052,31.1127,31.0903,31.1127,208300.0
2012-01-24 11:55:00,41.71,41.71,41.69,41.7,105500.0,31.1127,31.1127,31.0977,31.1052,105500.0
2012-01-24 12:00:00,41.7,41.71,41.65,41.65,879300.0,31.1052,31.1127,31.0679,31.0679,879300.0
2012-01-24 12:05:00,41.65,41.72,41.65,41.71,183600.0,31.0679,31.1201,31.0679,31.1127,183600.0
2012-01-24 12:10:00,41.71,41.73,41.7,41.72,198100.0,31.1127,31.1276,31.1052,31.1201,198100.0
2012-01-24 12:15:00,41.72,41.74,41.7,41.71,267200.0,31.1201,31.135,31.1052,31.1127,267200.0
2012-01-24 12:20:00,41.72,41.74,41.71,41.72,316400.0,31.1201,31.135,31.1127,31.1201,316400.0
2012-01-24 12:25:00,41.72,41.74,41.71,41.72,105500.0,31.1201,31.135,31.1127,31.1201,105500.0
2012-01-24 12:30:00,41.71,41.76,41.71,41.75,123900.0,31.1127,31.1499,31.1127,31.1425,123900.0
2012-01-24 12:35:00,41.75,41.75,41.71,41.72,165900.0,31.1425,31.1425,31.1127,31.1201,165900.0
2012-01-24 12:40:00,41.72,41.75,41.72,41.72,241400.0,31.1201,31.1425,31.1201,31.1201,241400.0
2012-01-24 12:45:00,41.72,41.74,41.71,41.72,109400.0,31.1201,31.135,31.1127,31.1201,109400.0
2012-01-24 12:50:00,41.73,41.75,41.72,41.74,193700.0,31.1276,31.1425,31.1201,31.135,193700.0
2012-01-24 12:55:00,41.74,41.78,41.74,41.77,239500.0,31.135,31.1649,31.135,31.1574,239500.0
2012-01-24 13:00:00,41.78,41.79,41.74,41.76,251400.0,31.1649,31.1723,31.135,31.1499,251400.0
2012-01-24 13:05:00,41.76,41.77,41.74,41.77,348500.0,31.1499,31.1574,31.135,31.1574,348500.0
2012-01-24 13:10:00,41.77,41.78,41.75,41.77,307700.0,31.1574,31.1649,31.1425,31.1574,307700.0
2012-01-24 13:15:00,41.77,41.77,41.7,41.72,570600.0,31.1574,31.1574,31.1052,31.1201,570600.0
2012-01-24 13:20:00,41.71,41.72,41.68,41.7,303200.0,31.1127,31.1201,31.0903,31.1052,303200.0
2012-01-24 13:25:00,41.7,41.73,41.69,41.72,240000.0,31.1052,31.1276,31.0977,31.1201,240000.0
2012-01-24 13:30:00,41.72,41.72,41.71,41.71,81200.0,31.1201,31.1201,31.1127,31.1127,81200.0
2012-01-24 13:35:00,41.71,41.71,41.68,41.69,124800.0,31.1127,31.1127,31.0903,31.0977,124800.0
2012-01-24 13:40:00,41.68,41.74,41.68,41.74,488200.0,31.0903,31.135,31.0903,31.135,488200.0
2012-01-24 13:45:00,41.74,41.77,41.72,41.77,477000.0,31.135,31.1574,31.1201,31.1574,477000.0
2012-01-24 13:50:00,41.76,41.78,41.75,41.77,296600.0,31.1499,31.1649,31.1425,31.1574,296600.0
2012-01-24 13:55:00,41.75,41.78,41.74,41.78,311400.0,31.1425,31.1649,31.135,31.1649,311400.0
2012-01-24 14:00:00,41.77,41.81,41.76,41.8,233300.0,31.1574,31.1872,31.1499,31.1798,233300.0
2012-01-24 14:05:00,41.8,41.8,41.78,41.79,134900.0,31.1798,31.1798,31.1649,31.1723,134900.0
2012-01-24 14:10:00,41.79,41.8,41.77,41.78,146500.0,31.1723,31.1798,31.1574,31.1649,146500.0
2012-01-24 14:15:00,41.77,41.82,41.77,41.79,215500.0,31.1574,31.1947,31.1574,31.1723,215500.0
2012-01-24 14:20:00,41.8,41.8,41.76,41.78,229400.0,31.1798,31.1798,31.1499,31.1649,229400.0
2012-01-24 14:25:00,41.78,41.8,41.77,41.78,122400.0,31.1649,31.1798,31.1574,31.1649,122400.0
2012-01-24 14:30:00,41.79,41.79,41.75,41.78,160600.0,31.1723,31.1723,31.1425,31.1649,160600.0
2012-01-24 14:35:00,41.77,41.8,41.76,41.77,239500.0,31.1574,31.1798,31.1499,31.1574,239500.0
2012-01-24 14:40:00,41.78,41.81,41.77,41.79,363700.0,31.1649,31.1872,31.1574,31.1723,363700.0
2012-01-24 14:45:00,41.8,41.81,41.76,41.77,295000.0,31.1798,31.1872,31.1499,31.1574,295000.0
2012-01-24 14:50:00,41.77,41.78,41.74,41.74,345400.0,31.1574,31.1649,31.135,31.135,345400.0
2012-01-24 14:55:00,41.75,41.78,41.74,41.76,394500.0,31.1425,31.1649,31.135,31.1499,394500.0
2012-01-24 15:00:00,41.75,41.78,41.74,41.77,222700.0,31.1425,31.1649,31.135,31.1574,222700.0
2012-01-24 15:05:00,41.76,41.78,41.76,41.77,164200.0,31.1499,31.1649,31.1499,31.1574,164200.0
2012-01-24 15:10:00,41.77,41.81,41.75,41.81,364000.0,31.1574,31.1872,31.1425,31.1872,364000.0
2012-01-24 15:15:00,41.8,41.82,41.79,41.81,286000.0,31.1798,31.1947,31.1723,31.1872,286000.0
2012-01-24 15:20:00,41.82,41.82,41.79,41.82,218200.0,31.1947,31.1947,31.1723,31.1947,218200.0
2012-01-24 15:25:00,41.81,41.83,41.8,41.83,474000.0,31.1872,31.2022,31.1798,31.2022,474000.0
2012-01-24 15:30:00,41.82,41.83,41.8,41.82,251300.0,31.1947,31.2022,31.1798,31.1947,251300.0
2012-01-24 15:35:00,41.83,41.84,41.8,41.8,322000.0,31.2022,31.2096,31.1798,31.1798,322000.0
2012-01-24 15:40:00,41.8,41.81,41.76,41.76,302400.0,31.1798,31.1872,31.1499,31.1499,302400.0
2012-01-24 15:45:00,41.77,41.8,41.76,41.76,764800.0,31.1574,31.1798,31.1499,31.1499,764800.0
2012-01-24 15:50:00,41.77,41.83,41.77,41.81,597900.0,31.1574,31.2022,31.1574,31.1872,597900.0
2012-01-24 15:55:00,41.82,41.84,41.79,41.83,1927800.0,31.1947,31.2096,31.1723,31.2022,1927800.0
2012-01-25 09:30:00,41.52,41.58,41.48,41.49,1412600.0,30.9709,31.0157,30.9411,30.9485,1412600.0
2012-01-25 09:35:00,41.5,41.52,41.43,41.43,910800.0,30.956,30.9709,30.9038,30.9038,910800.0
2012-01-25 09:40:00,41.43,41.48,41.42,41.46,722500.0,30.9038,30.9411,30.8963,30.9262,722500.0
2012-01-25 09:45:00,41.46,41.52,41.39,41.45,1019600.0,30.9262,30.9709,30.874,30.9187,1019600.0
2012-01-25 09:50:00,41.44,41.5,41.43,41.45,654200.0,30.9113,30.956,30.9038,30.9187,654200.0
2012-01-25 09:55:00,41.45,41.46,41.42,41.44,468200.0,30.9187,30.9262,30.8963,30.9113,468200.0
2012-01-25 10:00:00,41.43,41.49,41.39,41.48,818900.0,30.9038,30.9485,30.874,30.9411,818900.0
2012-01-25 10:05:00,41.47,41.58,41.46,41.54,2282000.0,30.9336,31.0157,30.9262,30.9858,2282000.0
2012-01-25 10:10:00,41.55,41.61,41.54,41.58,949900.0,30.9933,31.0381,30.9858,31.0157,949900.0
2012-01-25 10:15:00,41.59,41.62,41.57,41.62,393300.0,31.0231,31.0455,31.0082,31.0455,393300.0
2012-01-25 10:20:00,41.62,41.63,41.57,41.58,520700.0,31.0455,31.053,31.0082,31.0157,520700.0
2012-01-25 10:25:00,41.58,41.6,41.57,41.59,320100.0,31.0157,31.0306,31.0082,31.0231,320100.0
2012-01-25 10:30:00,41.59,41.6,41.55,41.55,331100.0,31.0231,31.0306,30.9933,30.9933,331100.0
2012-01-25 10:35:00,41.55,41.58,41.52,41.57,461600.0,30.9933,31.0157,30.9709,31.0082,461600.0
2012-01-25 10:40:00,41.58,41.6,41.56,41.6,415700.0,31.0157,31.0306,31.0008,31.0306,415700.0
2012-01-25 10:45:00,41.59,41.62,41.58,41.61,353900.0,31.0231,31.0455,31.0157,31.0381,353900.0
2012-01-25 10:50:00,41.61,41.62,41.57,41.59,761600.0,31.0381,31.0455,31.0082,31.0231,761600.0
2012-01-25 10:55:00,41.59,41.64,41.59,41.61,599600.0,31.0231,31.0604,31.0231,31.0381,599600.0
2012-01-25 11:00:00,41.62,41.65,41.61,41.65,436800.0,31.0455,31.0679,31.0381,31.0679,436800.0
2012-01-25 11:05:00,41.64,41.67,41.64,41.64,487000.0,31.0604,31.0828,31.0604,31.0604,487000.0
2012-01-25 11:10:00,41.65,41.67,41.64,41.66,299200.0,31.0679,31.0828,31.0604,31.0754,299200.0
2012-01-25 11:15:00,41.65,41.67,41.64,41.65,384800.0,31.0679,31.0828,31.0604,31.0679,384800.0
2012-01-25 11:20:00,41.66,41.7,41.64,41.68,615600.0,31.0754,31.1052,31.0604,31.0903,615600.0
2012-01-25 11:25:00,41.69,41.69,41.66,41.67,147000.0,31.0977,31.0977,31.0754,31.0828,147000.0
2012-01-25 11:30:00,41.67,41.68,41.64,41.66,233200.0,31.0828,31.0903,31.0604,31.0754,233200.0
2012-01-25 11:35:00,41.67,41.69,41.66,41.67,279500.0,31.0828,31.0977,31.0754,31.0828,279500.0
2012-01-25 11:40:00,41.66,41.69,41.65,41.66,175200.0,31.0754,31.0977,31.0679,31.0754,175200.0
2012-01-25 11:45:00,41.66,41.67,41.62,41.64,385700.0,31.0754,31.0828,31.0455,31.0604,385700.0
2012-01-25 11:50:00,41.63,41.64,41.61,41.61,436600.0,31.053,31.0604,31.0381,31.0381,436600.0
2012-01-25 11:55:00,41.61,41.65,41.61,41.64,320500.0,31.0381,31.0679,31.0381,31.0604,320500.0
2012-01-25 12:00:00,41.63,41.65,41.61,41.62,171500.0,31.053,31.0679,31.0381,31.0455,171500.0
2012-01-25 12:05:00,41.62,41.63,41.54,41.56,417800.0,31.0455,31.053,30.9858,31.0008,417800.0
2012-01-25 12:10:00,41.56,41.58,41.52,41.52,943500.0,31.0008,31.0157,30.9709,30.9709,943500.0
2012-01-25 12:15:00,41.53,41.54,41.51,41.52,243600.0,30.9784,30.9858,30.9635,30.9709,243600.0
2012-01-25 12:20:00,41.52,41.53,41.49,41.51,331600.0,30.9709,30.9784,30.9485,30.9635,331600.0
2012-01-25 12:25:00,41.51,41.65,41.51,41.58,1056500.0,30.9635,31.0679,30.9635,31.0157,1056500.0
2012-01-25 12:30:00,41.58,41.69,41.51,41.69,1395400.0,31.0157,31.0977,30.9635,31.0977,1395400.0
2012-01-25 12:35:00,41.69,41.75,41.66,41.71,924400.0,31.0977,31.1425,31.0754,31.1127,924400.0
2012-01-25 12:40:00,41.7,41.72,41.67,41.69,1125300.0,31.1052,31.1201,31.0828,31.0977,1125300.0
2012-01-25 12:45:00,41.69,41.78,41.68,41.77,1120100.0,31.0977,31.1649,31.0903,31.1574,1120100.0
2012-01-25 12:50:00,41.77,41.82,41.71,41.8,862400.0,31.1574,31.1947,31.1127,31.1798,862400.0
2012-01-25 12:55:00,41.8,41.85,41.77,41.82,1769200.0,31.1798,31.2171,31.1574,31.1947,1769200.0
2012-01-25 13:00:00,41.82,41.95,41.81,41.93,718900.0,31.1947,31.2917,31.1872,31.2768,718900.0
2012-01-25 13:05:00,41.93,42.0,41.93,41.98,829200.0,31.2768,31.329,31.2768,31.3141,829200.0
2012-01-25 13:10:00,41.99,42.02,41.95,42.01,1545500.0,31.3215,31.3439,31.2917,31.3364,1545500.0
2012-01-25 13:15:00,42.01,42.13,42.01,42.1,1291800.0,31.3364,31.4259,31.3364,31.4036,1291800.0
2012-01-25 13:20:00,42.1,42.11,42.07,42.08,657500.0,31.4036,31.411,31.3812,31.3886,657500.0
2012-01-25 13:25:00,42.08,42.15,42.08,42.1,368700.0,31.3886,31.4409,31.3886,31.4036,368700.0
2012-01-25 13:30:00,42.1,42.16,42.07,42.15,583300.0,31.4036,31.4483,31.3812,31.4409,583300.0
2012-01-25 13:35:00,42.14,42.16,42.11,42.15,1389000.0,31.4334,31.4483,31.411,31.4409,1389000.0
2012-01-25 13:40:00,42.15,42.21,42.14,42.19,1148700.0,31.4409,31.4856,31.4334,31.4707,1148700.0
2012-01-25 13:45:00,42.19,42.22,42.17,42.2,292700.0,31.4707,31.4931,31.4558,31.4782,292700.0
2012-01-25 13:50:00,42.2,42.23,42.19,42.22,1054100.0,31.4782,31.5005,31.4707,31.4931,1054100.0
2012-01-25 13:55:00,42.22,42.27,42.2,42.27,757200.0,31.4931,31.5304,31.4782,31.5304,757200.0
2012-01-25 14:00:00,42.26,42.27,42.14,42.15,778200.0,31.5229,31.5304,31.4334,31.4409,778200.0
2012-01-25 14:05:00,42.14,42.15,42.08,42.11,842400.0,31.4334,31.4409,31.3886,31.411,842400.0
2012-01-25 14:10:00,42.11,42.15,42.07,42.07,501200.0,31.411,31.4409,31.3812,31.3812,501200.0
2012-01-25 14:15:00,42.08,42.08,42.02,42.07,901400.0,31.3886,31.3886,31.3439,31.3812,901400.0
2012-01-25 14:20:00,42.07,42.09,42.0,42.07,517900.0,31.3812,31.3961,31.329,31.3812,517900.0
2012-01-25 14:25:00,42.07,42.08,42.04,42.05,334500.0,31.3812,31.3886,31.3588,31.3663,334500.0
2012-01-25 14:30:00,42.06,42.14,42.06,42.13,456800.0,31.3737,31.4334,31.3737,31.4259,456800.0
2012-01-25 14:35:00,42.13,42.17,42.08,42.09,337600.0,31.4259,31.4558,31.3886,31.3961,337600.0
2012-01-25 14:40:00,42.11,42.13,42.08,42.12,377500.0,31.411,31.4259,31.3886,31.4185,377500.0
2012-01-25 14:45:00,42.12,42.17,42.11,42.16,504700.0,31.4185,31.4558,31.411,31.4483,504700.0
2012-01-25 14:50:00,42.16,42.21,42.13,42.21,340700.0,31.4483,31.4856,31.4259,31.4856,340700.0
2012-01-25 14:55:00,42.21,42.21,42.16,42.18,556300.0,31.4856,31.4856,31.4483,31.4632,556300.0
2012-01-25 15:00:00,42.18,42.2,42.14,42.18,481200.0,31.4632,31.4782,31.4334,31.4632,481200.0
2012-01-25 15:05:00,42.19,42.19,42.14,42.14,330600.0,31.4707,31.4707,31.4334,31.4334,330600.0
2012-01-25 15:10:00,42.15,42.18,42.14,42.16,371600.0,31.4409,31.4632,31.4334,31.4483,371600.0
2012-01-25 15:15:00,42.16,42.21,42.16,42.21,254700.0,31.4483,31.4856,31.4483,31.4856,254700.0
2012-01-25 15:20:00,42.21,42.28,42.2,42.24,764500.0,31.4856,31.5378,31.4782,31.508,764500.0
2012-01-25 15:25:00,42.25,42.31,42.25,42.29,435300.0,31.5155,31.5602,31.5155,31.5453,435300.0
2012-01-25 15:30:00,42.29,42.38,42.29,42.36,1211300.0,31.5453,31.6124,31.5453,31.5975,1211300.0
2012-01-25 15:35:00,42.36,42.39,42.35,42.37,621700.0,31.5975,31.6199,31.59,31.605,621700.0
2012-01-25 15:40:00,42.37,42.4,42.37,42.38,528200.0,31.605,31.6273,31.605,31.6124,528200.0
2012-01-25 15:45:00,42.38,42.42,42.37,42.39,1938100.0,31.6124,31.6423,31.605,31.6199,1938100.0
2012-01-25 15:50:00,42.4,42.42,42.38,42.38,2521500.0,31.6273,31.6423,31.6124,31.6124,2521500.0
2012-01-25 15:55:00,42.38,42.41,42.31,42.32,3625000.0,31.6124,31.6348,31.5602,31.5677,3625000.0
2012-01-26 09:30:00,42.61,42.64,42.58,42.6,1546500.0,31.784,31.8064,31.7616,31.7765,1546500.0
2012-01-26 09:35:00,42.6,42.63,42.58,42.6,1626700.0,31.7765,31.7989,31.7616,31.7765,1626700.0
2012-01-26 09:40:00,42.59,42.64,42.57,42.6,950900.0,31.7691,31.8064,31.7541,31.7765,950900.0
2012-01-26 09:45:00,42.61,42.63,42.59,42.63,1370600.0,31.784,31.7989,31.7691,31.7989,1370600.0
2012-01-26 09:50:00,42.63,42.7,42.61,42.69,2132200.0,31.7989,31.8511,31.784,31.8437,2132200.0
2012-01-26 09:55:00,42.68,42.76,42.68,42.74,1813700.0,31.8362,31.8959,31.8362,31.881,1813700.0
2012-01-26 10:00:00,42.74,42.75,42.65,42.72,1839400.0,31.881,31.8884,31.8138,31.866,1839400.0
2012-01-26 10:05:00,42.71,42.73,42.64,42.66,1643700.0,31.8586,31.8735,31.8064,31.8213,1643700.0
2012-01-26 10:10:00,42.66,42.7,42.63,42.65,908200.0,31.8213,31.8511,31.7989,31.8138,908200.0
2012-01-26 10:15:00,42.64,42.7,42.64,42.65,1008100.0,31.8064,31.8511,31.8064,31.8138,1008100.0
2012-01-26 10:20:00,42.64,42.65,42.59,42.59,768100.0,31.8064,31.8138,31.7691,31.7691,768100.0
2012-01-26 10:25:00,42.6,42.62,42.58,42.59,1491500.0,31.7765,31.7914,31.7616,31.7691,1491500.0
2012-01-26 10:30:00,42.59,42.6,42.48,42.5,1203600.0,31.7691,31.7765,31.687,31.7019,1203600.0
2012-01-26 10:35:00,42.51,42.51,42.44,42.44,1655900.0,31.7094,31.7094,31.6572,31.6572,1655900.0
2012-01-26 10:40:00,42.45,42.46,42.41,42.43,630500.0,31.6646,31.6721,31.6348,31.6497,630500.0
2012-01-26 10:45:00,42.43,42.46,42.39,42.4,972800.0,31.6497,31.6721,31.6199,31.6273,972800.0
2012-01-26 10:50:00,42.4,42.48,42.39,42.47,526100.0,31.6273,31.687,31.6199,31.6796,526100.0
2012-01-26 10:55:00,42.48,42.49,42.41,42.42,553100.0,31.687,31.6945,31.6348,31.6423,553100.0
2012-01-26 11:00:00,42.41,42.45,42.4,42.44,704600.0,31.6348,31.6646,31.6273,31.6572,704600.0
2012-01-26 11:05:00,42.44,42.5,42.42,42.48,858700.0,31.6572,31.7019,31.6423,31.687,858700.0
2012-01-26 11:10:00,42.48,42.56,42.48,42.55,1011000.0,31.687,31.7467,31.687,31.7392,1011000.0
2012-01-26 11:15:00,42.55,42.55,42.51,42.52,585800.0,31.7392,31.7392,31.7094,31.7169,585800.0
2012-01-26 11:20:00,42.52,42.55,42.51,42.54,754700.0,31.7169,31.7392,31.7094,31.7318,754700.0
2012-01-26 11:25:00,42.54,42.56,42.52,42.55,383500.0,31.7318,31.7467,31.7169,31.7392,383500.0
2012-01-26 11:30:00,42.54,42.57,42.53,42.55,448800.0,31.7318,31.7541,31.7243,31.7392,448800.0
2012-01-26 11:35:00,42.55,42.58,42.54,42.55,421800.0,31.7392,31.7616,31.7318,31.7392,421800.0
2012-01-26 11:40:00,42.54,42.56,42.5,42.51,280000.0,31.7318,31.7467,31.7019,31.7094,280000.0
2012-01-26 11:45:00,42.51,42.51,42.49,42.5,321500.0,31.7094,31.7094,31.6945,31.7019,321500.0
2012-01-26 11:50:00,42.49,42.54,42.48,42.5,567800.0,31.6945,31.7318,31.687,31.7019,567800.0
2012-01-26 11:55:00,42.5,42.51,42.44,42.44,657000.0,31.7019,31.7094,31.6572,31.6572,657000.0
2012-01-26 12:00:00,42.44,42.45,42.38,42.41,893000.0,31.6572,31.6646,31.6124,31.6348,893000.0
2012-01-26 12:05:00,42.42,42.43,42.38,42.41,538400.0,31.6423,31.6497,31.6124,31.6348,538400.0
2012-01-26 12:10:00,42.41,42.45,42.38,42.39,838600.0,31.6348,31.6646,31.6124,31.6199,838600.0
2012-01-26 12:15:00,42.39,42.39,42.28,42.3,1084400.0,31.6199,31.6199,31.5378,31.5527,1084400.0
2012-01-26 12:20:00,42.3,42.38,42.3,42.34,1070200.0,31.5527,31.6124,31.5527,31.5826,1070200.0
2012-01-26 12:25:00,42.35,42.35,42.32,42.33,330000.0,31.59,31.59,31.5677,31.5751,330000.0
2012-01-26 12:30:00,42.32,42.36,42.32,42.32,367900.0,31.5677,31.5975,31.5677,31.5677,367900.0
2012-01-26 12:35:00,42.32,42.35,42.32,42.33,136400.0,31.5677,31.59,31.5677,31.5751,136400.0
2012-01-26 12:40:00,42.34,42.38,42.34,42.36,248300.0,31.5826,31.6124,31.5826,31.5975,248300.0
2012-01-26 12:45:00,42.36,42.38,42.34,42.37,322800.0,31.5975,31.6124,31.5826,31.605,322800.0
2012-01-26 12:50:00,42.36,42.45,42.36,42.44,325700.0,31.5975,31.6646,31.5975,31.6572,325700.0
2012-01-26 12:55:00,42.44,42.45,42.42,42.44,175900.0,31.6572,31.6646,31.6423,31.6572,175900.0
2012-01-26 13:00:00,42.44,42.47,42.43,42.45,292100.0,31.6572,31.6796,31.6497,31.6646,292100.0
2012-01-26 13:05:00,42.45,42.45,42.42,42.42,191100.0,31.6646,31.6646,31.6423,31.6423,191100.0
2012-01-26 13:10:00,42.42,42.45,42.42,42.43,674800.0,31.6423,31.6646,31.6423,31.6497,674800.0
2012-01-26 13:15:00,42.44,42.45,42.42,42.42,161900.0,31.6572,31.6646,31.6423,31.6423,161900.0
2012-01-26 13:20:00,42.42,42.42,42.38,42.38,624400.0,31.6423,31.6423,31.6124,31.6124,624400.0
2012-01-26 13:25:00,42.38,42.41,42.37,42.38,248000.0,31.6124,31.6348,31.605,31.6124,248000.0
2012-01-26 13:30:00,42.37,42.41,42.36,42.39,287200.0,31.605,31.6348,31.5975,31.6199,287200.0
2012-01-26 13:35:00,42.38,42.4,42.3,42.3,427800.0,31.6124,31.6273,31.5527,31.5527,427800.0
2012-01-26 13:40:00,42.31,42.31,42.23,42.24,1368400.0,31.5602,31.5602,31.5005,31.508,1368400.0
2012-01-26 13:45:00,42.24,42.29,42.24,42.27,229400.0,31.508,31.5453,31.508,31.5304,229400.0
2012-01-26 13:50:00,42.26,42.3,42.24,42.29,439400.0,31.5229,31.5527,31.508,31.5453,439400.0
2012-01-26 13:55:00,42.28,42.29,42.25,42.26,230400.0,31.5378,31.5453,31.5155,31.5229,230400.0
2012-01-26 14:00:00,42.25,42.26,42.23,42.24,214800.0,31.5155,31.5229,31.5005,31.508,214800.0
2012-01-26 14:05:00,42.25,42.26,42.22,42.25,1731800.0,31.5155,31.5229,31.4931,31.5155,1731800.0
2012-01-26 14:10:00,42.25,42.29,42.23,42.26,978600.0,31.5155,31.5453,31.5005,31.5229,978600.0
2012-01-26 14:15:00,42.26,42.26,42.18,42.22,484700.0,31.5229,31.5229,31.4632,31.4931,484700.0
2012-01-26 14:20:00,42.22,42.22,42.13,42.16,545000.0,31.4931,31.4931,31.4259,31.4483,545000.0
2012-01-26 14:25:00,42.16,42.22,42.15,42.19,428600.0,31.4483,31.4931,31.4409,31.4707,428600.0
2012-01-26 14:30:00,42.2,42.23,42.19,42.23,218800.0,31.4782,31.5005,31.4707,31.5005,218800.0
2012-01-26 14:35:00,42.22,42.23,42.16,42.17,364200.0,31.4931,31.5005,31.4483,31.4558,364200.0
2012-01-26 14:40:00,42.17,42.18,42.13,42.17,226600.0,31.4558,31.4632,31.4259,31.4558,226600.0
2012-01-26 14:45:00,42.17,42.23,42.16,42.21,323200.0,31.4558,31.5005,31.4483,31.4856,323200.0
2012-01-26 14:50:00,42.21,42.23,42.2,42.21,338500.0,31.4856,31.5005,31.4782,31.4856,338500.0
2012-01-26 14:55:00,42.21,42.22,42.14,42.14,487500.0,31.4856,31.4931,31.4334,31.4334,487500.0
2012-01-26 15:00:00,42.14,42.16,42.08,42.12,513400.0,31.4334,31.4483,31.3886,31.4185,513400.0
2012-01-26 15:05:00,42.12,42.14,42.09,42.12,436100.0,31.4185,31.4334,31.3961,31.4185,436100.0
2012-01-26 15:10:00,42.11,42.17,42.11,42.12,447200.0,31.411,31.4558,31.411,31.4185,447200.0
2012-01-26 15:15:00,42.13,42.14,42.08,42.12,450100.0,31.4259,31.4334,31.3886,31.4185,450100.0
2012-01-26 15:20:00,42.11,42.11,42.04,42.06,345400.0,31.411,31.411,31.3588,31.3737,345400.0
2012-01-26 15:25:00,42.06,42.09,41.98,41.99,644600.0,31.3737,31.3961,31.3141,31.3215,644600.0
2012-01-26 15:30:00,41.99,42.06,41.99,42.06,502200.0,31.3215,31.3737,31.3215,31.3737,502200.0
2012-01-26 15:35:00,42.05,42.08,42.03,42.08,319300.0,31.3663,31.3886,31.3513,31.3886,319300.0
2012-01-26 15:40:00,42.08,42.11,42.06,42.1,771200.0,31.3886,31.411,31.3737,31.4036,771200.0
2012-01-26 15:45:00,42.11,42.15,42.09,42.13,827500.0,31.411,31.4409,31.3961,31.4259,827500.0
2012-01-26 15:50:00,42.14,42.14,42.08,42.1,882000.0,31.4334,31.4334,31.3886,31.4036,882000.0
2012-01-26 15:55:00,42.1,42.17,42.09,42.17,4964300.0,31.4036,31.4558,31.3961,31.4558,4964300.0
2012-01-27 09:30:00,42.16,42.27,42.14,42.27,1128400.0,31.4483,31.5304,31.4334,31.5304,1128400.0
2012-01-27 09:35:00,42.27,42.32,42.2,42.29,1496400.0,31.5304,31.5677,31.4782,31.5453,1496400.0
2012-01-27 09:40:00,42.28,42.3,42.26,42.27,690100.0,31.5378,31.5527,31.5229,31.5304,690100.0
2012-01-27 09:45:00,42.28,42.33,42.23,42.24,1284600.0,31.5378,31.5751,31.5005,31.508,1284600.0
2012-01-27 09:50:00,42.24,42.29,42.21,42.29,691200.0,31.508,31.5453,31.4856,31.5453,691200.0
2012-01-27 09:55:00,42.29,42.36,42.25,42.29,837700.0,31.5453,31.5975,31.5155,31.5453,837700.0
2012-01-27 10:00:00,42.29,42.3,42.18,42.18,1233500.0,31.5453,31.5527,31.4632,31.4632,1233500.0
2012-01-27 10:05:00,42.18,42.24,42.16,42.24,1135100.0,31.4632,31.508,31.4483,31.508,1135100.0
2012-01-27 10:10:00,42.23,42.26,42.17,42.25,477700.0,31.5005,31.5229,31.4558,31.5155,477700.0
2012-01-27 10:15:00,42.26,42.3,42.25,42.25,379900.0,31.5229,31.5527,31.5155,31.5155,379900.0
2012-01-27 10:20:00,42.25,42.35,42.23,42.33,601600.0,31.5155,31.59,31.5005,31.5751,601600.0
2012-01-27 10:25:00,42.33,42.38,42.28,42.33,668600.0,31.5751,31.6124,31.5378,31.5751,668600.0
2012-01-27 10:30:00,42.34,42.4,42.33,42.33,632200.0,31.5826,31.6273,31.5751,31.5751,632200.0
2012-01-27 10:35:00,42.33,42.34,42.27,42.28,416000.0,31.5751,31.5826,31.5304,31.5378,416000.0
2012-01-27 10:40:00,42.28,42.3,42.25,42.3,363000.0,31.5378,31.5527,31.5155,31.5527,363000.0
2012-01-27 10:45:00,42.3,42.3,42.23,42.28,433800.0,31.5527,31.5527,31.5005,31.5378,433800.0
2012-01-27 10:50:00,42.27,42.29,42.22,42.23,976400.0,31.5304,31.5453,31.4931,31.5005,976400.0
2012-01-27 10:55:00,42.23,42.25,42.16,42.25,798000.0,31.5005,31.5155,31.4483,31.5155,798000.0
2012-01-27 11:00:00,42.26,42.32,42.26,42.3,1191200.0,31.5229,31.5677,31.5229,31.5527,1191200.0
2012-01-27 11:05:00,42.3,42.34,42.29,42.33,535100.0,31.5527,31.5826,31.5453,31.5751,535100.0
2012-01-27 11:10:00,42.32,42.34,42.31,42.32,416900.0,31.5677,31.5826,31.5602,31.5677,416900.0
2012-01-27 11:15:00,42.32,42.39,42.32,42.37,690900.0,31.5677,31.6199,31.5677,31.605,690900.0
2012-01-27 11:20:00,42.37,42.39,42.35,42.35,290100.0,31.605,31.6199,31.59,31.59,290100.0
2012-01-27 11:25:00,42.35,42.41,42.35,42.39,375700.0,31.59,31.6348,31.59,31.6199,375700.0
2012-01-27 11:30:00,42.38,42.38,42.3,42.31,441000.0,31.6124,31.6124,31.5527,31.5602,441000.0
2012-01-27 11:35:00,42.31,42.32,42.26,42.3,500200.0,31.5602,31.5677,31.5229,31.5527,500200.0
2012-01-27 11:40:00,42.32,42.32,42.24,42.27,831200.0,31.5677,31.5677,31.508,31.5304,831200.0
2012-01-27 11:45:00,42.27,42.32,42.27,42.28,769200.0,31.5304,31.5677,31.5304,31.5378,769200.0
2012-01-27 11:50:00,42.28,42.29,42.26,42.27,783700.0,31.5378,31.5453,31.5229,31.5304,783700.0
2012-01-27 11:55:00,42.27,42.31,42.26,42.28,970600.0,31.5304,31.5602,31.5229,31.5378,970600.0
2012-01-27 12:00:00,42.27,42.33,42.27,42.29,309000.0,31.5304,31.5751,31.5304,31.5453,309000.0
2012-01-27 12:05:00,42.28,42.3,42.21,42.24,786700.0,31.5378,31.5527,31.4856,31.508,786700.0
2012-01-27 12:10:00,42.24,42.26,42.22,42.26,209700.0,31.508,31.5229,31.4931,31.5229,209700.0
2012-01-27 12:15:00,42.25,42.26,42.2,42.25,313300.0,31.5155,31.5229,31.4782,31.5155,313300.0
2012-01-27 12:20:00,42.25,42.27,42.24,42.26,276800.0,31.5155,31.5304,31.508,31.5229,276800.0
2012-01-27 12:25:00,42.26,42.28,42.25,42.25,396900.0,31.5229,31.5378,31.5155,31.5155,396900.0
2012-01-27 12:30:00,42.26,42.28,42.23,42.27,296700.0,31.5229,31.5378,31.5005,31.5304,296700.0
2012-01-27 12:35:00,42.27,42.3,42.27,42.29,501100.0,31.5304,31.5527,31.5304,31.5453,501100.0
2012-01-27 12:40:00,42.3,42.36,42.29,42.36,1079700.0,31.5527,31.5975,31.5453,31.5975,1079700.0
2012-01-27 12:45:00,42.34,42.37,42.32,42.35,627400.0,31.5826,31.605,31.5677,31.59,627400.0
2012-01-27 12:50:00,42.35,42.35,42.28,42.3,321600.0,31.59,31.59,31.5378,31.5527,321600.0
2012-01-27 12:55:00,42.3,42.33,42.21,42.23,963700.0,31.5527,31.5751,31.4856,31.5005,963700.0
2012-01-27 13:00:00,42.24,42.26,42.19,42.25,630500.0,31.508,31.5229,31.4707,31.5155,630500.0
2012-01-27 13:05:00,42.25,42.28,42.23,42.27,344300.0,31.5155,31.5378,31.5005,31.5304,344300.0
2012-01-27 13:10:00,42.28,42.29,42.24,42.27,305400.0,31.5378,31.5453,31.508,31.5304,305400.0
2012-01-27 13:15:00,42.26,42.32,42.26,42.3,313300.0,31.5229,31.5677,31.5229,31.5527,313300.0
2012-01-27 13:20:00,42.3,42.32,42.27,42.28,130500.0,31.5527,31.5677,31.5304,31.5378,130500.0
2012-01-27 13:25:00,42.27,42.31,42.26,42.28,141800.0,31.5304,31.5602,31.5229,31.5378,141800.0
2012-01-27 13:30:00,42.28,42.3,42.26,42.3,172000.0,31.5378,31.5527,31.5229,31.5527,172000.0
2012-01-27 13:35:00,42.3,42.36,42.29,42.32,186700.0,31.5527,31.5975,31.5453,31.5677,186700.0
2012-01-27 13:40:00,42.33,42.36,42.32,42.35,152000.0,31.5751,31.5975,31.5677,31.59,152000.0
2012-01-27 13:45:00,42.34,42.36,42.34,42.34,144600.0,31.5826,31.5975,31.5826,31.5826,144600.0
2012-01-27 13:50:00,42.33,42.36,42.33,42.35,101800.0,31.5751,31.5975,31.5751,31.59,101800.0
2012-01-27 13:55:00,42.35,42.36,42.32,42.35,227900.0,31.59,31.5975,31.5677,31.59,227900.0
2012-01-27 14:00:00,42.34,42.39,42.33,42.33,388600.0,31.5826,31.6199,31.5751,31.5751,388600.0
2012-01-27 14:05:00,42.34,42.34,42.3,42.32,742800.0,31.5826,31.5826,31.5527,31.5677,742800.0
2012-01-27 14:10:00,42.33,42.35,42.31,42.34,463200.0,31.5751,31.59,31.5602,31.5826,463200.0
2012-01-27 14:15:00,42.33,42.35,42.32,42.33,269400.0,31.5751,31.59,31.5677,31.5751,269400.0
2012-01-27 14:20:00,42.32,42.35,42.3,42.32,405600.0,31.5677,31.59,31.5527,31.5677,405600.0
2012-01-27 14:25:00,42.32,42.34,42.3,42.33,354700.0,31.5677,31.5826,31.5527,31.5751,354700.0
2012-01-27 14:30:00,42.33,42.36,42.32,42.34,307900.0,31.5751,31.5975,31.5677,31.5826,307900.0
2012-01-27 14:35:00,42.34,42.38,42.34,42.38,343800.0,31.5826,31.6124,31.5826,31.6124,343800.0
2012-01-27 14:40:00,42.38,42.39,42.36,42.37,504800.0,31.6124,31.6199,31.5975,31.605,504800.0
2012-01-27 14:45:00,42.38,42.39,42.35,42.38,761800.0,31.6124,31.6199,31.59,31.6124,761800.0
2012-01-27 14:50:00,42.37,42.39,42.36,42.39,238500.0,31.605,31.6199,31.5975,31.6199,238500.0
2012-01-27 14:55:00,42.39,42.42,42.37,42.38,331800.0,31.6199,31.6423,31.605,31.6124,331800.0
2012-01-27 15:00:00,42.37,42.43,42.37,42.42,531300.0,31.605,31.6497,31.605,31.6423,531300.0
2012-01-27 15:05:00,42.42,42.45,42.4,42.44,642100.0,31.6423,31.6646,31.6273,31.6572,642100.0
2012-01-27 15:10:00,42.44,42.47,42.42,42.46,652900.0,31.6572,31.6796,31.6423,31.6721,652900.0
2012-01-27 15:15:00,42.46,42.49,42.44,42.47,336300.0,31.6721,31.6945,31.6572,31.6796,336300.0
2012-01-27 15:20:00,42.47,42.51,42.44,42.44,3582300.0,31.6796,31.7094,31.6572,31.6572,3582300.0
2012-01-27 15:25:00,42.44,42.48,42.43,42.45,468600.0,31.6572,31.687,31.6497,31.6646,468600.0
2012-01-27 15:30:00,42.45,42.46,42.4,42.41,626900.0,31.6646,31.6721,31.6273,31.6348,626900.0
2012-01-27 15:35:00,42.41,42.41,42.38,42.4,497400.0,31.6348,31.6348,31.6124,31.6273,497400.0
2012-01-27 15:40:00,42.41,42.41,42.38,42.4,521100.0,31.6348,31.6348,31.6124,31.6273,521100.0
2012-01-27 15:45:00,42.39,42.41,42.36,42.38,900500.0,31.6199,31.6348,31.5975,31.6124,900500.0
2012-01-27 15:50:00,42.38,42.41,42.37,42.41,687900.0,31.6124,31.6348,31.605,31.6348,687900.0
2012-01-27 15:55:00,42.4,42.41,42.35,42.37,2227400.0,31.6273,31.6348,31.59,31.605,2227400.0
2012-01-30 09:30:00,41.51,41.53,41.42,41.44,1829700.0,30.9635,30.9784,30.8963,30.9113,1829700.0
2012-01-30 09:35:00,41.44,41.47,41.38,41.44,1194100.0,30.9113,30.9336,30.8665,30.9113,1194100.0
2012-01-30 09:40:00,41.44,41.52,41.43,41.49,859400.0,30.9113,30.9709,30.9038,30.9485,859400.0
2012-01-30 09:45:00,41.49,41.51,41.42,41.43,787900.0,30.9485,30.9635,30.8963,30.9038,787900.0
2012-01-30 09:50:00,41.43,41.45,41.36,41.43,965600.0,30.9038,30.9187,30.8516,30.9038,965600.0
2012-01-30 09:55:00,41.43,41.52,41.42,41.48,505600.0,30.9038,30.9709,30.8963,30.9411,505600.0
2012-01-30 10:00:00,41.48,41.5,41.43,41.46,792800.0,30.9411,30.956,30.9038,30.9262,792800.0
2012-01-30 10:05:00,41.45,41.47,41.39,41.41,566400.0,30.9187,30.9336,30.874,30.8889,566400.0
2012-01-30 10:10:00,41.42,41.42,41.35,41.38,1100100.0,30.8963,30.8963,30.8441,30.8665,1100100.0
2012-01-30 10:15:00,41.38,41.43,41.35,41.4,615700.0,30.8665,30.9038,30.8441,30.8814,615700.0
2012-01-30 10:20:00,41.4,41.46,41.39,41.44,466600.0,30.8814,30.9262,30.874,30.9113,466600.0
2012-01-30 10:25:00,41.44,41.45,41.39,41.39,291400.0,30.9113,30.9187,30.874,30.874,291400.0
2012-01-30 10:30:00,41.39,41.47,41.38,41.45,414400.0,30.874,30.9336,30.8665,30.9187,414400.0
2012-01-30 10:35:00,41.45,41.49,41.44,41.47,734900.0,30.9187,30.9485,30.9113,30.9336,734900.0
2012-01-30 10:40:00,41.47,41.5,41.46,41.49,450100.0,30.9336,30.956,30.9262,30.9485,450100.0
2012-01-30 10:45:00,41.48,41.54,41.48,41.53,675700.0,30.9411,30.9858,30.9411,30.9784,675700.0
2012-01-30 10:50:00,41.53,41.56,41.52,41.55,987800.0,30.9784,31.0008,30.9709,30.9933,987800.0
2012-01-30 10:55:00,41.55,41.57,41.52,41.57,761400.0,30.9933,31.0082,30.9709,31.0082,761400.0
2012-01-30 11:00:00,41.56,41.66,41.55,41.64,960100.0,31.0008,31.0754,30.9933,31.0604,960100.0
2012-01-30 11:05:00,41.63,41.66,41.63,41.64,539600.0,31.053,31.0754,31.053,31.0604,539600.0
2012-01-30 11:10:00,41.65,41.65,41.58,41.6,613200.0,31.0679,31.0679,31.0157,31.0306,613200.0
2012-01-30 11:15:00,41.61,41.62,41.58,41.62,321300.0,31.0381,31.0455,31.0157,31.0455,321300.0
2012-01-30 11:20:00,41.62,41.64,41.61,41.62,388900.0,31.0455,31.0604,31.0381,31.0455,388900.0
2012-01-30 11:25:00,41.62,41.65,41.59,41.59,422700.0,31.0455,31.0679,31.0231,31.0231,422700.0
2012-01-30 11:30:00,41.59,41.61,41.57,41.59,555500.0,31.0231,31.0381,31.0082,31.0231,555500.0
2012-01-30 11:35:00,41.59,41.6,41.58,41.6,499800.0,31.0231,31.0306,31.0157,31.0306,499800.0
2012-01-30 11:40:00,41.6,41.62,41.58,41.59,618500.0,31.0306,31.0455,31.0157,31.0231,618500.0
2012-01-30 11:45:00,41.59,41.6,41.57,41.6,123400.0,31.0231,31.0306,31.0082,31.0306,123400.0
2012-01-30 11:50:00,41.61,41.63,41.58,41.62,406900.0,31.0381,31.053,31.0157,31.0455,406900.0
2012-01-30 11:55:00,41.63,41.64,41.59,41.63,268700.0,31.053,31.0604,31.0231,31.053,268700.0
2012-01-30 12:00:00,41.63,41.65,41.62,41.64,158500.0,31.053,31.0679,31.0455,31.0604,158500.0
2012-01-30 12:05:00,41.63,41.67,41.62,41.65,445700.0,31.053,31.0828,31.0455,31.0679,445700.0
2012-01-30 12:10:00,41.66,41.69,41.64,41.65,314900.0,31.0754,31.0977,31.0604,31.0679,314900.0
2012-01-30 12:15:00,41.65,41.7,41.65,41.67,263700.0,31.0679,31.1052,31.0679,31.0828,263700.0
2012-01-30 12:20:00,41.67,41.7,41.66,41.7,375300.0,31.0828,31.1052,31.0754,31.1052,375300.0
2012-01-30 12:25:00,41.7,41.71,41.68,41.69,339900.0,31.1052,31.1127,31.0903,31.0977,339900.0
2012-01-30 12:30:00,41.69,41.71,41.68,41.68,134000.0,31.0977,31.1127,31.0903,31.0903,134000.0
2012-01-30 12:35:00,41.67,41.67,41.63,41.64,418000.0,31.0828,31.0828,31.053,31.0604,418000.0
2012-01-30 12:40:00,41.64,41.66,41.63,41.64,105100.0,31.0604,31.0754,31.053,31.0604,105100.0
2012-01-30 12:45:00,41.64,41.64,41.61,41.62,223800.0,31.0604,31.0604,31.0381,31.0455,223800.0
2012-01-30 12:50:00,41.63,41.64,41.61,41.63,192500.0,31.053,31.0604,31.0381,31.053,192500.0
2012-01-30 12:55:00,41.64,41.67,41.63,41.66,104600.0,31.0604,31.0828,31.053,31.0754,104600.0
2012-01-30 13:00:00,41.66,41.66,41.63,41.66,200900.0,31.0754,31.0754,31.053,31.0754,200900.0
2012-01-30 13:05:00,41.66,41.67,41.62,41.62,156600.0,31.0754,31.0828,31.0455,31.0455,156600.0
2012-01-30 13:10:00,41.62,41.64,41.61,41.64,290200.0,31.0455,31.0604,31.0381,31.0604,290200.0
2012-01-30 13:15:00,41.64,41.64,41.61,41.63,279000.0,31.0604,31.0604,31.0381,31.053,279000.0
2012-01-30 13:20:00,41.63,41.67,41.63,41.66,183800.0,31.053,31.0828,31.053,31.0754,183800.0
2012-01-30 13:25:00,41.66,41.66,41.62,41.66,219900.0,31.0754,31.0754,31.0455,31.0754,219900.0
2012-01-30 13:30:00,41.66,41.68,41.66,41.68,165800.0,31.0754,31.0903,31.0754,31.0903,165800.0
2012-01-30 13:35:00,41.69,41.74,41.68,41.73,408800.0,31.0977,31.135,31.0903,31.1276,408800.0
2012-01-30 13:40:00,41.73,41.76,41.73,41.76,316700.0,31.1276,31.1499,31.1276,31.1499,316700.0
2012-01-30 13:45:00,41.76,41.8,41.75,41.77,380900.0,31.1499,31.1798,31.1425,31.1574,380900.0
2012-01-30 13:50:00,41.77,41.78,41.74,41.75,246800.0,31.1574,31.1649,31.135,31.1425,246800.0
2012-01-30 13:55:00,41.75,41.77,41.72,41.76,139600.0,31.1425,31.1574,31.1201,31.1499,139600.0
2012-01-30 14:00:00,41.75,41.77,41.73,41.74,305500.0,31.1425,31.1574,31.1276,31.135,305500.0
2012-01-30 14:05:00,41.74,41.78,41.73,41.77,141100.0,31.135,31.1649,31.1276,31.1574,141100.0
2012-01-30 14:10:00,41.77,41.83,41.76,41.79,427000.0,31.1574,31.2022,31.1499,31.1723,427000.0
2012-01-30 14:15:00,41.79,41.83,41.79,41.8,262200.0,31.1723,31.2022,31.1723,31.1798,262200.0
2012-01-30 14:20:00,41.81,41.82,41.79,41.8,162900.0,31.1872,31.1947,31.1723,31.1798,162900.0
2012-01-30 14:25:00,41.79,41.82,41.79,41.8,124700.0,31.1723,31.1947,31.1723,31.1798,124700.0
2012-01-30 14:30:00,41.8,41.82,41.78,41.81,150900.0,31.1798,31.1947,31.1649,31.1872,150900.0
2012-01-30 14:35:00,41.82,41.83,41.8,41.8,162400.0,31.1947,31.2022,31.1798,31.1798,162400.0
2012-01-30 14:40:00,41.81,41.85,41.8,41.85,194800.0,31.1872,31.2171,31.1798,31.2171,194800.0
2012-01-30 14:45:00,41.85,41.89,41.8,41.81,380300.0,31.2171,31.2469,31.1798,31.1872,380300.0
2012-01-30 14:50:00,41.82,41.83,41.79,41.8,467800.0,31.1947,31.2022,31.1723,31.1798,467800.0
2012-01-30 14:55:00,41.8,41.85,41.79,41.83,322900.0,31.1798,31.2171,31.1723,31.2022,322900.0
2012-01-30 15:00:00,41.82,41.83,41.76,41.79,358300.0,31.1947,31.2022,31.1499,31.1723,358300.0
2012-01-30 15:05:00,41.79,41.84,41.79,41.81,248500.0,31.1723,31.2096,31.1723,31.1872,248500.0
2012-01-30 15:10:00,41.8,41.85,41.8,41.84,247400.0,31.1798,31.2171,31.1798,31.2096,247400.0
2012-01-30 15:15:00,41.84,41.87,41.83,41.83,196600.0,31.2096,31.232,31.2022,31.2022,196600.0
2012-01-30 15:20:00,41.84,41.84,41.81,41.83,192900.0,31.2096,31.2096,31.1872,31.2022,192900.0
2012-01-30 15:25:00,41.83,41.84,41.82,41.83,209400.0,31.2022,31.2096,31.1947,31.2022,209400.0
2012-01-30 15:30:00,41.83,41.85,41.79,41.79,552100.0,31.2022,31.2171,31.1723,31.1723,552100.0
2012-01-30 15:35:00,41.8,41.81,41.75,41.78,492300.0,31.1798,31.1872,31.1425,31.1649,492300.0
2012-01-30 15:40:00,41.79,41.81,41.74,41.77,472400.0,31.1723,31.1872,31.135,31.1574,472400.0
2012-01-30 15:45:00,41.77,41.8,41.75,41.8,1050400.0,31.1574,31.1798,31.1425,31.1798,1050400.0
2012-01-30 15:50:00,41.8,41.82,41.77,41.77,1054300.0,31.1798,31.1947,31.1574,31.1574,1054300.0
2012-01-30 15:55:00,41.78,41.79,41.74,41.76,3749500.0,31.1649,31.1723,31.135,31.1499,3749500.0
2012-01-31 09:30:00,42.27,42.31,42.21,42.27,2684900.0,31.5304,31.5602,31.4856,31.5304,2684900.0
2012-01-31 09:35:00,42.27,42.33,42.27,42.33,864900.0,31.5304,31.5751,31.5304,31.5751,864900.0
2012-01-31 09:40:00,42.32,42.33,42.15,42.16,1200100.0,31.5677,31.5751,31.4409,31.4483,1200100.0
2012-01-31 09:45:00,42.16,42.2,42.12,42.12,1251800.0,31.4483,31.4782,31.4185,31.4185,1251800.0
2012-01-31 09:50:00,42.13,42.17,42.09,42.13,1748100.0,31.4259,31.4558,31.3961,31.4259,1748100.0
2012-01-31 09:55:00,42.13,42.24,42.11,42.22,1341100.0,31.4259,31.508,31.411,31.4931,1341100.0
2012-01-31 10:00:00,42.22,42.3,42.09,42.14,4853500.0,31.4931,31.5527,31.3961,31.4334,4853500.0
2012-01-31 10:05:00,42.14,42.15,42.06,42.09,1325000.0,31.4334,31.4409,31.3737,31.3961,1325000.0
2012-01-31 10:10:00,42.09,42.19,42.08,42.19,1878300.0,31.3961,31.4707,31.3886,31.4707,1878300.0
2012-01-31 10:15:00,42.19,42.22,42.14,42.17,1743200.0,31.4707,31.4931,31.4334,31.4558,1743200.0
2012-01-31 10:20:00,42.17,42.2,42.16,42.19,652000.0,31.4558,31.4782,31.4483,31.4707,652000.0
2012-01-31 10:25:00,42.18,42.21,42.16,42.16,448400.0,31.4632,31.4856,31.4483,31.4483,448400.0
2012-01-31 10:30:00,42.16,42.19,42.13,42.17,400000.0,31.4483,31.4707,31.4259,31.4558,400000.0
2012-01-31 10:35:00,42.17,42.19,42.05,42.06,720100.0,31.4558,31.4707,31.3663,31.3737,720100.0
2012-01-31 10:40:00,42.06,42.08,42.02,42.08,808200.0,31.3737,31.3886,31.3439,31.3886,808200.0
2012-01-31 10:45:00,42.07,42.07,41.94,41.96,923400.0,31.3812,31.3812,31.2842,31.2991,923400.0
2012-01-31 10:50:00,41.97,41.97,41.88,41.92,846300.0,31.3066,31.3066,31.2395,31.2693,846300.0
2012-01-31 10:55:00,41.93,41.95,41.89,41.94,632300.0,31.2768,31.2917,31.2469,31.2842,632300.0
2012-01-31 11:00:00,41.94,41.97,41.93,41.95,437200.0,31.2842,31.3066,31.2768,31.2917,437200.0
2012-01-31 11:05:00,41.95,41.97,41.91,41.92,697000.0,31.2917,31.3066,31.2618,31.2693,697000.0
2012-01-31 11:10:00,41.92,41.93,41.83,41.85,584300.0,31.2693,31.2768,31.2022,31.2171,584300.0
2012-01-31 11:15:00,41.84,41.91,41.84,41.9,569900.0,31.2096,31.2618,31.2096,31.2544,569900.0
2012-01-31 11:20:00,41.9,41.9,41.84,41.88,937900.0,31.2544,31.2544,31.2096,31.2395,937900.0
2012-01-31 11:25:00,41.88,41.91,41.87,41.88,649100.0,31.2395,31.2618,31.232,31.2395,649100.0
2012-01-31 11:30:00,41.88,41.89,41.85,41.85,355200.0,31.2395,31.2469,31.2171,31.2171,355200.0
2012-01-31 11:35:00,41.86,41.93,41.85,41.91,325600.0,31.2245,31.2768,31.2171,31.2618,325600.0
2012-01-31 11:40:00,41.91,41.97,41.9,41.95,1437200.0,31.2618,31.3066,31.2544,31.2917,1437200.0
2012-01-31 11:45:00,41.95,41.96,41.88,41.9,270400.0,31.2917,31.2991,31.2395,31.2544,270400.0
2012-01-31 11:50:00,41.9,41.92,41.85,41.86,348300.0,31.2544,31.2693,31.2171,31.2245,348300.0
2012-01-31 11:55:00,41.85,41.91,41.85,41.89,417400.0,31.2171,31.2618,31.2171,31.2469,417400.0
2012-01-31 12:00:00,41.9,41.94,41.88,41.93,468400.0,31.2544,31.2842,31.2395,31.2768,468400.0
2012-01-31 12:05:00,41.93,41.93,41.85,41.9,2603700.0,31.2768,31.2768,31.2171,31.2544,2603700.0
2012-01-31 12:10:00,41.9,41.91,41.87,41.89,398200.0,31.2544,31.2618,31.232,31.2469,398200.0
2012-01-31 12:15:00,41.89,41.96,41.88,41.95,166000.0,31.2469,31.2991,31.2395,31.2917,166000.0
2012-01-31 12:20:00,41.96,41.96,41.92,41.93,275100.0,31.2991,31.2991,31.2693,31.2768,275100.0
2012-01-31 12:25:00,41.93,41.97,41.92,41.96,311300.0,31.2768,31.3066,31.2693,31.2991,311300.0
2012-01-31 12:30:00,41.96,42.02,41.96,42.02,402400.0,31.2991,31.3439,31.2991,31.3439,402400.0
2012-01-31 12:35:00,42.02,42.03,41.98,41.99,436400.0,31.3439,31.3513,31.3141,31.3215,436400.0
2012-01-31 12:40:00,41.99,41.99,41.95,41.95,289200.0,31.3215,31.3215,31.2917,31.2917,289200.0
2012-01-31 12:45:00,41.95,41.97,41.94,41.95,367600.0,31.2917,31.3066,31.2842,31.2917,367600.0
2012-01-31 12:50:00,41.95,41.98,41.95,41.95,288400.0,31.2917,31.3141,31.2917,31.2917,288400.0
2012-01-31 12:55:00,41.96,41.96,41.93,41.96,275500.0,31.2991,31.2991,31.2768,31.2991,275500.0
2012-01-31 13:00:00,41.95,41.98,41.94,41.98,341300.0,31.2917,31.3141,31.2842,31.3141,341300.0
2012-01-31 13:05:00,41.98,41.99,41.97,41.98,521200.0,31.3141,31.3215,31.3066,31.3141,521200.0
2012-01-31 13:10:00,41.98,42.0,41.98,41.98,493600.0,31.3141,31.329,31.3141,31.3141,493600.0
2012-01-31 13:15:00,41.99,42.02,41.97,42.01,268400.0,31.3215,31.3439,31.3066,31.3364,268400.0
2012-01-31 13:20:00,42.02,42.04,42.0,42.03,194200.0,31.3439,31.3588,31.329,31.3513,194200.0
2012-01-31 13:25:00,42.02,42.06,42.02,42.04,218900.0,31.3439,31.3737,31.3439,31.3588,218900.0
2012-01-31 13:30:00,42.04,42.04,42.0,42.01,322200.0,31.3588,31.3588,31.329,31.3364,322200.0
2012-01-31 13:35:00,42.02,42.02,41.97,41.98,335400.0,31.3439,31.3439,31.3066,31.3141,335400.0
2012-01-31 13:40:00,41.98,41.99,41.96,41.97,232500.0,31.3141,31.3215,31.2991,31.3066,232500.0
2012-01-31 13:45:00,41.98,42.0,41.95,41.96,328300.0,31.3141,31.329,31.2917,31.2991,328300.0
2012-01-31 13:50:00,41.96,41.96,41.92,41.95,355800.0,31.2991,31.2991,31.2693,31.2917,355800.0
2012-01-31 13:55:00,41.95,41.97,41.93,41.94,358500.0,31.2917,31.3066,31.2768,31.2842,358500.0
2012-01-31 14:00:00,41.93,41.95,41.91,41.93,362000.0,31.2768,31.2917,31.2618,31.2768,362000.0
2012-01-31 14:05:00,41.93,41.94,41.91,41.92,248300.0,31.2768,31.2842,31.2618,31.2693,248300.0
2012-01-31 14:10:00,41.93,42.01,41.91,41.98,245700.0,31.2768,31.3364,31.2618,31.3141,245700.0
2012-01-31 14:15:00,41.98,42.03,41.97,42.02,203200.0,31.3141,31.3513,31.3066,31.3439,203200.0
2012-01-31 14:20:00,42.03,42.07,42.02,42.03,559300.0,31.3513,31.3812,31.3439,31.3513,559300.0
2012-01-31 14:25:00,42.03,42.08,42.03,42.05,356700.0,31.3513,31.3886,31.3513,31.3663,356700.0
2012-01-31 14:30:00,42.05,42.06,42.03,42.03,175800.0,31.3663,31.3737,31.3513,31.3513,175800.0
2012-01-31 14:35:00,42.03,42.05,42.02,42.05,119700.0,31.3513,31.3663,31.3439,31.3663,119700.0
2012-01-31 14:40:00,42.05,42.05,42.01,42.01,97700.0,31.3663,31.3663,31.3364,31.3364,97700.0
2012-01-31 14:45:00,42.01,42.05,42.0,42.05,167700.0,31.3364,31.3663,31.329,31.3663,167700.0
2012-01-31 14:50:00,42.05,42.1,42.05,42.09,379600.0,31.3663,31.4036,31.3663,31.3961,379600.0
2012-01-31 14:55:00,42.09,42.12,42.07,42.11,253700.0,31.3961,31.4185,31.3812,31.411,253700.0
2012-01-31 15:00:00,42.11,42.11,42.05,42.07,297800.0,31.411,31.411,31.3663,31.3812,297800.0
2012-01-31 15:05:00,42.07,42.14,42.06,42.12,520700.0,31.3812,31.4334,31.3737,31.4185,520700.0
2012-01-31 15:10:00,42.13,42.15,42.08,42.1,945000.0,31.4259,31.4409,31.3886,31.4036,945000.0
2012-01-31 15:15:00,42.1,42.16,42.09,42.1,684600.0,31.4036,31.4483,31.3961,31.4036,684600.0
2012-01-31 15:20:00,42.1,42.12,42.08,42.1,566700.0,31.4036,31.4185,31.3886,31.4036,566700.0
2012-01-31 15:25:00,42.1,42.11,42.08,42.11,392400.0,31.4036,31.411,31.3886,31.411,392400.0
2012-01-31 15:30:00,42.11,42.12,42.05,42.06,987700.0,31.411,31.4185,31.3663,31.3737,987700.0
2012-01-31 15:35:00,42.06,42.11,42.03,42.05,688500.0,31.3737,31.411,31.3513,31.3663,688500.0
2012-01-31 15:40:00,42.06,42.09,42.04,42.05,446000.0,31.3737,31.3961,31.3588,31.3663,446000.0
2012-01-31 15:45:00,42.05,42.08,42.04,42.05,833700.0,31.3663,31.3886,31.3588,31.3663,833700.0
2012-01-31 15:50:00,42.05,42.05,42.01,42.03,1285500.0,31.3663,31.3663,31.3364,31.3513,1285500.0
2012-01-31 15:55:00,42.03,42.12,42.02,42.12,4544000.0,31.3513,31.4185,31.3439,31.4185,4544000.0
2012-02-01 09:30:00,42.75,42.83,42.72,42.79,2711400.0,31.8884,31.9481,31.866,31.9183,2711400.0
2012-02-01 09:35:00,42.79,42.84,42.74,42.75,1608100.0,31.9183,31.9555,31.881,31.8884,1608100.0
2012-02-01 09:40:00,42.75,42.75,42.67,42.69,909600.0,31.8884,31.8884,31.8287,31.8437,909600.0
2012-02-01 09:45:00,42.7,42.74,42.69,42.74,772300.0,31.8511,31.881,31.8437,31.881,772300.0
2012-02-01 09:50:00,42.74,42.77,42.7,42.7,715500.0,31.881,31.9033,31.8511,31.8511,715500.0
2012-02-01 09:55:00,42.69,42.76,42.69,42.75,856500.0,31.8437,31.8959,31.8437,31.8884,856500.0
2012-02-01 10:00:00,42.75,42.82,42.68,42.77,3122300.0,31.8884,31.9406,31.8362,31.9033,3122300.0
2012-02-01 10:05:00,42.77,42.92,42.76,42.91,2096300.0,31.9033,32.0152,31.8959,32.0078,2096300.0
2012-02-01 10:10:00,42.91,43.01,42.9,43.0,2249000.0,32.0078,32.0824,32.0003,32.0749,2249000.0
2012-02-01 10:15:00,43.0,43.01,42.97,42.98,2499300.0,32.0749,32.0824,32.0525,32.06,2499300.0
2012-02-01 10:20:00,42.98,43.04,42.96,43.01,1819100.0,32.06,32.1047,32.0451,32.0824,1819100.0
2012-02-01 10:25:00,43.01,43.06,42.94,42.96,1954800.0,32.0824,32.1197,32.0301,32.0451,1954800.0
2012-02-01 10:30:00,42.95,42.97,42.91,42.93,866400.0,32.0376,32.0525,32.0078,32.0227,866400.0
2012-02-01 10:35:00,42.92,42.99,42.92,42.99,701700.0,32.0152,32.0674,32.0152,32.0674,701700.0
2012-02-01 10:40:00,42.99,43.0,42.94,42.97,1211700.0,32.0674,32.0749,32.0301,32.0525,1211700.0
2012-02-01 10:45:00,42.97,43.0,42.94,42.98,915600.0,32.0525,32.0749,32.0301,32.06,915600.0
2012-02-01 10:50:00,42.98,43.05,42.97,43.01,1911300.0,32.06,32.1122,32.0525,32.0824,1911300.0
2012-02-01 10:55:00,43.02,43.05,43.0,43.05,496800.0,32.0898,32.1122,32.0749,32.1122,496800.0
2012-02-01 11:00:00,43.06,43.09,43.03,43.04,921800.0,32.1197,32.142,32.0973,32.1047,921800.0
2012-02-01 11:05:00,43.04,43.07,43.03,43.05,634500.0,32.1047,32.1271,32.0973,32.1122,634500.0
2012-02-01 11:10:00,43.06,43.07,43.0,43.03,516900.0,32.1197,32.1271,32.0749,32.0973,516900.0
2012-02-01 11:15:00,43.03,43.04,42.9,43.0,1427700.0,32.0973,32.1047,32.0003,32.0749,1427700.0
2012-02-01 11:20:00,43.0,43.0,42.97,42.98,1340500.0,32.0749,32.0749,32.0525,32.06,1340500.0
2012-02-01 11:25:00,42.99,43.01,42.97,43.0,697100.0,32.0674,32.0824,32.0525,32.0749,697100.0
2012-02-01 11:30:00,42.99,43.02,42.99,43.01,647700.0,32.0674,32.0898,32.0674,32.0824,647700.0
2012-02-01 11:35:00,43.02,43.03,42.98,43.01,734300.0,32.0898,32.0973,32.06,32.0824,734300.0
2012-02-01 11:40:00,43.0,43.02,42.99,43.0,874100.0,32.0749,32.0898,32.0674,32.0749,874100.0
2012-02-01 11:45:00,43.0,43.04,42.97,43.0,761300.0,32.0749,32.1047,32.0525,32.0749,761300.0
2012-02-01 11:50:00,43.0,43.05,42.99,43.03,448700.0,32.0749,32.1122,32.0674,32.0973,448700.0
2012-02-01 11:55:00,43.03,43.05,43.01,43.02,507500.0,32.0973,32.1122,32.0824,32.0898,507500.0
2012-02-01 12:00:00,43.02,43.05,43.0,43.04,338700.0,32.0898,32.1122,32.0749,32.1047,338700.0
2012-02-01 12:05:00,43.04,43.06,43.03,43.05,236300.0,32.1047,32.1197,32.0973,32.1122,236300.0
2012-02-01 12:10:00,43.05,43.05,43.03,43.05,164800.0,32.1122,32.1122,32.0973,32.1122,164800.0
2012-02-01 12:15:00,43.05,43.09,43.04,43.07,484100.0,32.1122,32.142,32.1047,32.1271,484100.0
2012-02-01 12:20:00,43.07,43.14,43.06,43.11,816200.0,32.1271,32.1793,32.1197,32.1569,816200.0
2012-02-01 12:25:00,43.11,43.14,43.09,43.11,268800.0,32.1569,32.1793,32.142,32.1569,268800.0
2012-02-01 12:30:00,43.11,43.15,43.09,43.12,345900.0,32.1569,32.1868,32.142,32.1644,345900.0
2012-02-01 12:35:00,43.13,43.15,43.11,43.13,727600.0,32.1719,32.1868,32.1569,32.1719,727600.0
2012-02-01 12:40:00,43.13,43.14,43.09,43.1,456100.0,32.1719,32.1793,32.142,32.1495,456100.0
2012-02-01 12:45:00,43.11,43.11,43.08,43.09,159900.0,32.1569,32.1569,32.1346,32.142,159900.0
2012-02-01 12:50:00,43.09,43.12,43.07,43.11,217200.0,32.142,32.1644,32.1271,32.1569,217200.0
2012-02-01 12:55:00,43.11,43.13,43.1,43.12,277900.0,32.1569,32.1719,32.1495,32.1644,277900.0
2012-02-01 13:00:00,43.12,43.15,43.11,43.14,287800.0,32.1644,32.1868,32.1569,32.1793,287800.0
2012-02-01 13:05:00,43.15,43.19,43.14,43.17,1209800.0,32.1868,32.2166,32.1793,32.2017,1209800.0
2012-02-01 13:10:00,43.18,43.21,43.18,43.19,797700.0,32.2092,32.2315,32.2092,32.2166,797700.0
2012-02-01 13:15:00,43.2,43.22,43.18,43.22,416100.0,32.2241,32.239,32.2092,32.239,416100.0
2012-02-01 13:20:00,43.22,43.25,43.2,43.2,393200.0,32.239,32.2614,32.2241,32.2241,393200.0
2012-02-01 13:25:00,43.2,43.21,43.16,43.16,243700.0,32.2241,32.2315,32.1942,32.1942,243700.0
2012-02-01 13:30:00,43.17,43.18,43.15,43.16,299200.0,32.2017,32.2092,32.1868,32.1942,299200.0
2012-02-01 13:35:00,43.17,43.21,43.15,43.2,471300.0,32.2017,32.2315,32.1868,32.2241,471300.0
2012-02-01 13:40:00,43.2,43.21,43.09,43.11,360700.0,32.2241,32.2315,32.142,32.1569,360700.0
2012-02-01 13:45:00,43.11,43.14,43.1,43.12,678700.0,32.1569,32.1793,32.1495,32.1644,678700.0
2012-02-01 13:50:00,43.13,43.14,43.08,43.13,1302800.0,32.1719,32.1793,32.1346,32.1719,1302800.0
2012-02-01 13:55:00,43.13,43.13,43.09,43.1,387200.0,32.1719,32.1719,32.142,32.1495,387200.0
2012-02-01 14:00:00,43.09,43.12,43.09,43.12,597000.0,32.142,32.1644,32.142,32.1644,597000.0
2012-02-01 14:05:00,43.1,43.13,43.08,43.1,337600.0,32.1495,32.1719,32.1346,32.1495,337600.0
2012-02-01 14:10:00,43.1,43.13,43.09,43.11,428400.0,32.1495,32.1719,32.142,32.1569,428400.0
2012-02-01 14:15:00,43.1,43.14,43.1,43.12,270900.0,32.1495,32.1793,32.1495,32.1644,270900.0
2012-02-01 14:20:00,43.12,43.14,43.11,43.12,391400.0,32.1644,32.1793,32.1569,32.1644,391400.0
2012-02-01 14:25:00,43.11,43.14,43.08,43.14,339300.0,32.1569,32.1793,32.1346,32.1793,339300.0
2012-02-01 14:30:00,43.14,43.14,43.09,43.11,259800.0,32.1793,32.1793,32.142,32.1569,259800.0
2012-02-01 14:35:00,43.11,43.15,43.1,43.12,495400.0,32.1569,32.1868,32.1495,32.1644,495400.0
2012-02-01 14:40:00,43.12,43.14,43.1,43.11,535600.0,32.1644,32.1793,32.1495,32.1569,535600.0
2012-02-01 14:45:00,43.11,43.11,43.05,43.05,558000.0,32.1569,32.1569,32.1122,32.1122,558000.0
2012-02-01 14:50:00,43.05,43.11,43.05,43.11,733100.0,32.1122,32.1569,32.1122,32.1569,733100.0
2012-02-01 14:55:00,43.11,43.12,43.09,43.1,393900.0,32.1569,32.1644,32.142,32.1495,393900.0
2012-02-01 15:00:00,43.11,43.15,43.11,43.13,709100.0,32.1569,32.1868,32.1569,32.1719,709100.0
2012-02-01 15:05:00,43.14,43.17,43.11,43.15,595100.0,32.1793,32.2017,32.1569,32.1868,595100.0
2012-02-01 15:10:00,43.16,43.21,43.16,43.16,874800.0,32.1942,32.2315,32.1942,32.1942,874800.0
2012-02-01 15:15:00,43.16,43.16,43.13,43.16,371900.0,32.1942,32.1942,32.1719,32.1942,371900.0
2012-02-01 15:20:00,43.16,43.17,43.09,43.12,631100.0,32.1942,32.2017,32.142,32.1644,631100.0
2012-02-01 15:25:00,43.13,43.14,43.09,43.1,508800.0,32.1719,32.1793,32.142,32.1495,508800.0
2012-02-01 15:30:00,43.1,43.11,43.05,43.07,598700.0,32.1495,32.1569,32.1122,32.1271,598700.0
2012-02-01 15:35:00,43.06,43.09,43.05,43.07,534700.0,32.1197,32.142,32.1122,32.1271,534700.0
2012-02-01 15:40:00,43.08,43.12,43.07,43.08,683800.0,32.1346,32.1644,32.1271,32.1346,683800.0
2012-02-01 15:45:00,43.07,43.1,43.04,43.06,791400.0,32.1271,32.1495,32.1047,32.1197,791400.0
2012-02-01 15:50:00,43.06,43.09,43.0,43.01,1864300.0,32.1197,32.142,32.0749,32.0824,1864300.0
2012-02-01 15:55:00,43.01,43.05,42.97,43.04,4348800.0,32.0824,32.1122,32.0525,32.1047,4348800.0
2012-02-02 09:30:00,43.25,43.28,43.23,43.28,761000.0,32.2614,32.2838,32.2465,32.2838,761000.0
2012-02-02 09:35:00,43.27,43.28,43.2,43.21,1509500.0,32.2763,32.2838,32.2241,32.2315,1509500.0
2012-02-02 09:40:00,43.22,43.23,43.16,43.19,1588700.0,32.239,32.2465,32.1942,32.2166,1588700.0
2012-02-02 09:45:00,43.19,43.23,43.17,43.22,1291100.0,32.2166,32.2465,32.2017,32.239,1291100.0
2012-02-02 09:50:00,43.21,43.22,43.17,43.19,1297100.0,32.2315,32.239,32.2017,32.2166,1297100.0
2012-02-02 09:55:00,43.18,43.27,43.18,43.27,1080400.0,32.2092,32.2763,32.2092,32.2763,1080400.0
2012-02-02 10:00:00,43.26,43.3,43.24,43.28,1629700.0,32.2688,32.2987,32.2539,32.2838,1629700.0
2012-02-02 10:05:00,43.27,43.36,43.26,43.35,2628100.0,32.2763,32.3434,32.2688,32.336,2628100.0
2012-02-02 10:10:00,43.36,43.37,43.31,43.33,1509200.0,32.3434,32.3509,32.3061,32.3211,1509200.0
2012-02-02 10:15:00,43.33,43.37,43.33,43.36,873600.0,32.3211,32.3509,32.3211,32.3434,873600.0
2012-02-02 10:20:00,43.36,43.37,43.34,43.35,701100.0,32.3434,32.3509,32.3285,32.336,701100.0
2012-02-02 10:25:00,43.35,43.38,43.34,43.35,3036100.0,32.336,32.3584,32.3285,32.336,3036100.0
2012-02-02 10:30:00,43.35,43.37,43.34,43.35,733600.0,32.336,32.3509,32.3285,32.336,733600.0
2012-02-02 10:35:00,43.35,43.41,43.35,43.4,932000.0,32.336,32.3807,32.336,32.3733,932000.0
2012-02-02 10:40:00,43.4,43.45,43.39,43.43,1891300.0,32.3733,32.4106,32.3658,32.3956,1891300.0
2012-02-02 10:45:00,43.42,43.48,43.42,43.48,1643600.0,32.3882,32.4329,32.3882,32.4329,1643600.0
2012-02-02 10:50:00,43.47,43.52,43.47,43.51,1633100.0,32.4255,32.4628,32.4255,32.4553,1633100.0
2012-02-02 10:55:00,43.51,43.53,43.49,43.5,1386200.0,32.4553,32.4702,32.4404,32.4479,1386200.0
2012-02-02 11:00:00,43.5,43.55,43.5,43.53,1124700.0,32.4479,32.4852,32.4479,32.4702,1124700.0
2012-02-02 11:05:00,43.53,43.54,43.51,43.52,710500.0,32.4702,32.4777,32.4553,32.4628,710500.0
2012-02-02 11:10:00,43.52,43.52,43.47,43.48,732600.0,32.4628,32.4628,32.4255,32.4329,732600.0
2012-02-02 11:15:00,43.49,43.49,43.43,43.45,746000.0,32.4404,32.4404,32.3956,32.4106,746000.0
2012-02-02 11:20:00,43.45,43.49,43.44,43.46,541600.0,32.4106,32.4404,32.4031,32.418,541600.0
2012-02-02 11:25:00,43.46,43.49,43.45,43.46,283500.0,32.418,32.4404,32.4106,32.418,283500.0
2012-02-02 11:30:00,43.45,43.46,43.41,43.43,349100.0,32.4106,32.418,32.3807,32.3956,349100.0
2012-02-02 11:35:00,43.42,43.43,43.34,43.36,487400.0,32.3882,32.3956,32.3285,32.3434,487400.0
2012-02-02 11:40:00,43.35,43.36,43.33,43.35,589200.0,32.336,32.3434,32.3211,32.336,589200.0
2012-02-02 11:45:00,43.35,43.38,43.33,43.38,446700.0,32.336,32.3584,32.3211,32.3584,446700.0
2012-02-02 11:50:00,43.38,43.41,43.36,43.37,438600.0,32.3584,32.3807,32.3434,32.3509,438600.0
2012-02-02 11:55:00,43.37,43.38,43.34,43.36,446600.0,32.3509,32.3584,32.3285,32.3434,446600.0
2012-02-02 12:00:00,43.36,43.39,43.33,43.33,386400.0,32.3434,32.3658,32.3211,32.3211,386400.0
2012-02-02 12:05:00,43.33,43.37,43.32,43.35,561800.0,32.3211,32.3509,32.3136,32.336,561800.0
2012-02-02 12:10:00,43.34,43.34,43.3,43.3,293800.0,32.3285,32.3285,32.2987,32.2987,293800.0
2012-02-02 12:15:00,43.31,43.31,43.23,43.25,1235200.0,32.3061,32.3061,32.2465,32.2614,1235200.0
2012-02-02 12:20:00,43.26,43.27,43.23,43.24,503900.0,32.2688,32.2763,32.2465,32.2539,503900.0
2012-02-02 12:25:00,43.24,43.26,43.24,43.25,487400.0,32.2539,32.2688,32.2539,32.2614,487400.0
2012-02-02 12:30:00,43.24,43.25,43.21,43.24,461900.0,32.2539,32.2614,32.2315,32.2539,461900.0
2012-02-02 12:35:00,43.25,43.25,43.14,43.16,817900.0,32.2614,32.2614,32.1793,32.1942,817900.0
2012-02-02 12:40:00,43.16,43.19,43.15,43.17,533700.0,32.1942,32.2166,32.1868,32.2017,533700.0
2012-02-02 12:45:00,43.18,43.24,43.18,43.21,227200.0,32.2092,32.2539,32.2092,32.2315,227200.0
2012-02-02 12:50:00,43.22,43.22,43.2,43.2,296800.0,32.239,32.239,32.2241,32.2241,296800.0
2012-02-02 12:55:00,43.2,43.23,43.19,43.22,515000.0,32.2241,32.2465,32.2166,32.239,515000.0
2012-02-02 13:00:00,43.22,43.23,43.18,43.18,568400.0,32.239,32.2465,32.2092,32.2092,568400.0
2012-02-02 13:05:00,43.18,43.21,43.16,43.2,964100.0,32.2092,32.2315,32.1942,32.2241,964100.0
2012-02-02 13:10:00,43.2,43.23,43.2,43.21,533900.0,32.2241,32.2465,32.2241,32.2315,533900.0
2012-02-02 13:15:00,43.21,43.22,43.2,43.22,236900.0,32.2315,32.239,32.2241,32.239,236900.0
2012-02-02 13:20:00,43.21,43.23,43.19,43.19,282000.0,32.2315,32.2465,32.2166,32.2166,282000.0
2012-02-02 13:25:00,43.19,43.2,43.16,43.17,271900.0,32.2166,32.2241,32.1942,32.2017,271900.0
2012-02-02 13:30:00,43.17,43.21,43.16,43.2,358500.0,32.2017,32.2315,32.1942,32.2241,358500.0
2012-02-02 13:35:00,43.2,43.21,43.2,43.2,218700.0,32.2241,32.2315,32.2241,32.2241,218700.0
2012-02-02 13:40:00,43.2,43.22,43.19,43.21,387200.0,32.2241,32.239,32.2166,32.2315,387200.0
2012-02-02 13:45:00,43.21,43.26,43.2,43.26,259700.0,32.2315,32.2688,32.2241,32.2688,259700.0
2012-02-02 13:50:00,43.26,43.26,43.23,43.24,307800.0,32.2688,32.2688,32.2465,32.2539,307800.0
2012-02-02 13:55:00,43.25,43.27,43.23,43.23,303100.0,32.2614,32.2763,32.2465,32.2465,303100.0
2012-02-02 14:00:00,43.23,43.24,43.21,43.23,187300.0,32.2465,32.2539,32.2315,32.2465,187300.0
2012-02-02 14:05:00,43.23,43.25,43.22,43.23,302000.0,32.2465,32.2614,32.239,32.2465,302000.0
2012-02-02 14:10:00,43.23,43.25,43.22,43.25,190100.0,32.2465,32.2614,32.239,32.2614,190100.0
2012-02-02 14:15:00,43.24,43.25,43.21,43.21,252400.0,32.2539,32.2614,32.2315,32.2315,252400.0
2012-02-02 14:20:00,43.21,43.25,43.2,43.25,216500.0,32.2315,32.2614,32.2241,32.2614,216500.0
2012-02-02 14:25:00,43.25,43.25,43.21,43.23,396800.0,32.2614,32.2614,32.2315,32.2465,396800.0
2012-02-02 14:30:00,43.24,43.27,43.23,43.26,213200.0,32.2539,32.2763,32.2465,32.2688,213200.0
2012-02-02 14:35:00,43.27,43.27,43.24,43.24,172300.0,32.2763,32.2763,32.2539,32.2539,172300.0
2012-02-02 14:40:00,43.24,43.25,43.21,43.23,431000.0,32.2539,32.2614,32.2315,32.2465,431000.0
2012-02-02 14:45:00,43.23,43.24,43.19,43.21,548700.0,32.2465,32.2539,32.2166,32.2315,548700.0
2012-02-02 14:50:00,43.21,43.22,43.18,43.19,620700.0,32.2315,32.239,32.2092,32.2166,620700.0
2012-02-02 14:55:00,43.2,43.22,43.18,43.2,419500.0,32.2241,32.239,32.2092,32.2241,419500.0
2012-02-02 15:00:00,43.21,43.23,43.18,43.19,790400.0,32.2315,32.2465,32.2092,32.2166,790400.0
2012-02-02 15:05:00,43.19,43.21,43.19,43.2,557600.0,32.2166,32.2315,32.2166,32.2241,557600.0
2012-02-02 15:10:00,43.2,43.21,43.19,43.2,476400.0,32.2241,32.2315,32.2166,32.2241,476400.0
2012-02-02 15:15:00,43.2,43.21,43.18,43.18,485100.0,32.2241,32.2315,32.2092,32.2092,485100.0
2012-02-02 15:20:00,43.18,43.21,43.18,43.21,613900.0,32.2092,32.2315,32.2092,32.2315,613900.0
2012-02-02 15:25:00,43.2,43.22,43.19,43.19,437100.0,32.2241,32.239,32.2166,32.2166,437100.0
2012-02-02 15:30:00,43.19,43.21,43.18,43.19,469400.0,32.2166,32.2315,32.2092,32.2166,469400.0
2012-02-02 15:35:00,43.2,43.23,43.19,43.21,517700.0,32.2241,32.2465,32.2166,32.2315,517700.0
2012-02-02 15:40:00,43.21,43.24,43.19,43.23,646600.0,32.2315,32.2539,32.2166,32.2465,646600.0
2012-02-02 15:45:00,43.22,43.23,43.18,43.19,582400.0,32.239,32.2465,32.2092,32.2166,582400.0
2012-02-02 15:50:00,43.19,43.19,43.15,43.16,973600.0,32.2166,32.2166,32.1868,32.1942,973600.0
2012-02-02 15:55:00,43.16,43.21,43.15,43.16,5306300.0,32.1942,32.2315,32.1868,32.1942,5306300.0
2012-02-03 09:30:00,43.73,43.74,43.6,43.66,1195200.0,32.6194,32.6269,32.5225,32.5672,1195200.0
2012-02-03 09:35:00,43.66,43.67,43.57,43.58,1094200.0,32.5672,32.5747,32.5001,32.5075,1094200.0
2012-02-03 09:40:00,43.58,43.61,43.5,43.52,1934600.0,32.5075,32.5299,32.4479,32.4628,1934600.0
2012-02-03 09:45:00,43.52,43.54,43.48,43.53,2338600.0,32.4628,32.4777,32.4329,32.4702,2338600.0
2012-02-03 09:50:00,43.53,43.6,43.52,43.57,1076500.0,32.4702,32.5225,32.4628,32.5001,1076500.0
2012-02-03 09:55:00,43.56,43.58,43.52,43.54,2268300.0,32.4926,32.5075,32.4628,32.4777,2268300.0
2012-02-03 10:00:00,43.54,43.63,43.54,43.58,1689200.0,32.4777,32.5448,32.4777,32.5075,1689200.0
2012-02-03 10:05:00,43.57,43.64,43.56,43.64,1314800.0,32.5001,32.5523,32.4926,32.5523,1314800.0
2012-02-03 10:10:00,43.63,43.67,43.61,43.64,1556100.0,32.5448,32.5747,32.5299,32.5523,1556100.0
2012-02-03 10:15:00,43.65,43.72,43.65,43.66,721400.0,32.5598,32.612,32.5598,32.5672,721400.0
2012-02-03 10:20:00,43.66,43.71,43.66,43.66,732300.0,32.5672,32.6045,32.5672,32.5672,732300.0
2012-02-03 10:25:00,43.66,43.67,43.59,43.61,2188600.0,32.5672,32.5747,32.515,32.5299,2188600.0
2012-02-03 10:30:00,43.6,43.65,43.6,43.63,573800.0,32.5225,32.5598,32.5225,32.5448,573800.0
2012-02-03 10:35:00,43.64,43.68,43.62,43.65,960100.0,32.5523,32.5821,32.5374,32.5598,960100.0
2012-02-03 10:40:00,43.65,43.66,43.61,43.64,1162700.0,32.5598,32.5672,32.5299,32.5523,1162700.0
2012-02-03 10:45:00,43.64,43.64,43.61,43.64,364400.0,32.5523,32.5523,32.5299,32.5523,364400.0
2012-02-03 10:50:00,43.63,43.68,43.63,43.65,805100.0,32.5448,32.5821,32.5448,32.5598,805100.0
2012-02-03 10:55:00,43.65,43.7,43.64,43.68,421600.0,32.5598,32.597,32.5523,32.5821,421600.0
2012-02-03 11:00:00,43.68,43.69,43.65,43.67,737400.0,32.5821,32.5896,32.5598,32.5747,737400.0
2012-02-03 11:05:00,43.68,43.68,43.65,43.66,413600.0,32.5821,32.5821,32.5598,32.5672,413600.0
2012-02-03 11:10:00,43.66,43.71,43.65,43.7,2036900.0,32.5672,32.6045,32.5598,32.597,2036900.0
2012-02-03 11:15:00,43.7,43.74,43.7,43.73,501600.0,32.597,32.6269,32.597,32.6194,501600.0
2012-02-03 11:20:00,43.73,43.78,43.72,43.78,766700.0,32.6194,32.6567,32.612,32.6567,766700.0
2012-02-03 11:25:00,43.78,43.79,43.77,43.78,324200.0,32.6567,32.6642,32.6493,32.6567,324200.0
2012-02-03 11:30:00,43.78,43.8,43.77,43.78,568200.0,32.6567,32.6716,32.6493,32.6567,568200.0
2012-02-03 11:35:00,43.78,43.78,43.76,43.78,548300.0,32.6567,32.6567,32.6418,32.6567,548300.0
2012-02-03 11:40:00,43.77,43.78,43.75,43.77,589800.0,32.6493,32.6567,32.6343,32.6493,589800.0
2012-02-03 11:45:00,43.78,43.81,43.77,43.79,307200.0,32.6567,32.6791,32.6493,32.6642,307200.0
2012-02-03 11:50:00,43.79,43.81,43.78,43.79,346200.0,32.6642,32.6791,32.6567,32.6642,346200.0
2012-02-03 11:55:00,43.79,43.79,43.74,43.76,248600.0,32.6642,32.6642,32.6269,32.6418,248600.0
2012-02-03 12:00:00,43.76,43.82,43.74,43.81,774900.0,32.6418,32.6866,32.6269,32.6791,774900.0
2012-02-03 12:05:00,43.81,43.84,43.8,43.83,433700.0,32.6791,32.7015,32.6716,32.694,433700.0
2012-02-03 12:10:00,43.84,43.85,43.8,43.8,586800.0,32.7015,32.7089,32.6716,32.6716,586800.0
2012-02-03 12:15:00,43.81,43.81,43.77,43.78,843600.0,32.6791,32.6791,32.6493,32.6567,843600.0
2012-02-03 12:20:00,43.78,43.84,43.78,43.83,421900.0,32.6567,32.7015,32.6567,32.694,421900.0
2012-02-03 12:25:00,43.83,43.86,43.82,43.84,341700.0,32.694,32.7164,32.6866,32.7015,341700.0
2012-02-03 12:30:00,43.84,43.86,43.84,43.85,211200.0,32.7015,32.7164,32.7015,32.7089,211200.0
2012-02-03 12:35:00,43.85,43.86,43.83,43.86,504200.0,32.7089,32.7164,32.694,32.7164,504200.0
2012-02-03 12:40:00,43.86,43.92,43.85,43.91,455200.0,32.7164,32.7612,32.7089,32.7537,455200.0
2012-02-03 12:45:00,43.9,43.94,43.9,43.9,547200.0,32.7462,32.7761,32.7462,32.7462,547200.0
2012-02-03 12:50:00,43.89,43.93,43.89,43.91,608700.0,32.7388,32.7686,32.7388,32.7537,608700.0
2012-02-03 12:55:00,43.9,43.91,43.86,43.89,445400.0,32.7462,32.7537,32.7164,32.7388,445400.0
2012-02-03 13:00:00,43.89,43.91,43.87,43.9,354300.0,32.7388,32.7537,32.7239,32.7462,354300.0
2012-02-03 13:05:00,43.89,43.9,43.85,43.88,192700.0,32.7388,32.7462,32.7089,32.7313,192700.0
2012-02-03 13:10:00,43.88,43.91,43.87,43.87,400700.0,32.7313,32.7537,32.7239,32.7239,400700.0
2012-02-03 13:15:00,43.87,43.89,43.85,43.85,223100.0,32.7239,32.7388,32.7089,32.7089,223100.0
2012-02-03 13:20:00,43.85,43.88,43.84,43.85,279200.0,32.7089,32.7313,32.7015,32.7089,279200.0
2012-02-03 13:25:00,43.86,43.87,43.84,43.86,465400.0,32.7164,32.7239,32.7015,32.7164,465400.0
2012-02-03 13:30:00,43.85,43.86,43.82,43.82,484900.0,32.7089,32.7164,32.6866,32.6866,484900.0
2012-02-03 13:35:00,43.82,43.84,43.8,43.82,487500.0,32.6866,32.7015,32.6716,32.6866,487500.0
2012-02-03 13:40:00,43.81,43.82,43.77,43.79,524400.0,32.6791,32.6866,32.6493,32.6642,524400.0
2012-02-03 13:45:00,43.78,43.79,43.76,43.77,233800.0,32.6567,32.6642,32.6418,32.6493,233800.0
2012-02-03 13:50:00,43.77,43.79,43.77,43.78,85500.0,32.6493,32.6642,32.6493,32.6567,85500.0
2012-02-03 13:55:00,43.79,43.79,43.76,43.77,276900.0,32.6642,32.6642,32.6418,32.6493,276900.0
2012-02-03 14:00:00,43.76,43.81,43.76,43.78,914700.0,32.6418,32.6791,32.6418,32.6567,914700.0
2012-02-03 14:05:00,43.78,43.79,43.77,43.78,683600.0,32.6567,32.6642,32.6493,32.6567,683600.0
2012-02-03 14:10:00,43.79,43.8,43.77,43.79,550400.0,32.6642,32.6716,32.6493,32.6642,550400.0
2012-02-03 14:15:00,43.78,43.88,43.77,43.88,3814400.0,32.6567,32.7313,32.6493,32.7313,3814400.0
2012-02-03 14:20:00,43.88,43.9,43.85,43.86,1728500.0,32.7313,32.7462,32.7089,32.7164,1728500.0
2012-02-03 14:25:00,43.87,43.88,43.84,43.85,650600.0,32.7239,32.7313,32.7015,32.7089,650600.0
2012-02-03 14:30:00,43.86,43.86,43.82,43.84,844700.0,32.7164,32.7164,32.6866,32.7015,844700.0
2012-02-03 14:35:00,43.84,43.87,43.83,43.85,326100.0,32.7015,32.7239,32.694,32.7089,326100.0
2012-02-03 14:40:00,43.85,43.86,43.83,43.85,203400.0,32.7089,32.7164,32.694,32.7089,203400.0
2012-02-03 14:45:00,43.86,43.87,43.84,43.86,427900.0,32.7164,32.7239,32.7015,32.7164,427900.0
2012-02-03 14:50:00,43.87,43.87,43.83,43.83,151700.0,32.7239,32.7239,32.694,32.694,151700.0
2012-02-03 14:55:00,43.84,43.86,43.82,43.85,276300.0,32.7015,32.7164,32.6866,32.7089,276300.0
2012-02-03 15:00:00,43.84,43.85,43.8,43.82,187500.0,32.7015,32.7089,32.6716,32.6866,187500.0
2012-02-03 15:05:00,43.81,43.85,43.81,43.82,302500.0,32.6791,32.7089,32.6791,32.6866,302500.0
2012-02-03 15:10:00,43.81,43.82,43.81,43.82,148700.0,32.6791,32.6866,32.6791,32.6866,148700.0
2012-02-03 15:15:00,43.81,43.82,43.78,43.8,487600.0,32.6791,32.6866,32.6567,32.6716,487600.0
2012-02-03 15:20:00,43.8,43.8,43.76,43.78,352100.0,32.6716,32.6716,32.6418,32.6567,352100.0
2012-02-03 15:25:00,43.78,43.78,43.76,43.77,326700.0,32.6567,32.6567,32.6418,32.6493,326700.0
2012-02-03 15:30:00,43.77,43.8,43.76,43.77,813900.0,32.6493,32.6716,32.6418,32.6493,813900.0
2012-02-03 15:35:00,43.77,43.79,43.73,43.77,1056200.0,32.6493,32.6642,32.6194,32.6493,1056200.0
2012-02-03 15:40:00,43.77,43.78,43.73,43.73,1102300.0,32.6493,32.6567,32.6194,32.6194,1102300.0
2012-02-03 15:45:00,43.74,43.8,43.73,43.8,1020700.0,32.6269,32.6716,32.6194,32.6716,1020700.0
2012-02-03 15:50:00,43.8,43.81,43.78,43.8,1381800.0,32.6716,32.6791,32.6567,32.6716,1381800.0
2012-02-03 15:55:00,43.8,43.89,43.79,43.89,6504200.0,32.6716,32.7388,32.6642,32.7388,6504200.0
2012-02-06 09:30:00,43.28,43.3,43.22,43.23,1021200.0,32.2838,32.2987,32.239,32.2465,1021200.0
2012-02-06 09:35:00,43.23,43.32,43.2,43.31,520000.0,32.2465,32.3136,32.2241,32.3061,520000.0
2012-02-06 09:40:00,43.3,43.31,43.23,43.24,603100.0,32.2987,32.3061,32.2465,32.2539,603100.0
2012-02-06 09:45:00,43.24,43.33,43.24,43.33,680900.0,32.2539,32.3211,32.2539,32.3211,680900.0
2012-02-06 09:50:00,43.33,43.37,43.32,43.34,732900.0,32.3211,32.3509,32.3136,32.3285,732900.0
2012-02-06 09:55:00,43.34,43.35,43.28,43.3,502900.0,32.3285,32.336,32.2838,32.2987,502900.0
2012-02-06 10:00:00,43.3,43.37,43.3,43.35,330800.0,32.2987,32.3509,32.2987,32.336,330800.0
2012-02-06 10:05:00,43.35,43.4,43.33,43.33,619500.0,32.336,32.3733,32.3211,32.3211,619500.0
2012-02-06 10:10:00,43.34,43.4,43.33,43.37,570500.0,32.3285,32.3733,32.3211,32.3509,570500.0
2012-02-06 10:15:00,43.37,43.4,43.34,43.35,320100.0,32.3509,32.3733,32.3285,32.336,320100.0
2012-02-06 10:20:00,43.35,43.38,43.33,43.38,239900.0,32.336,32.3584,32.3211,32.3584,239900.0
2012-02-06 10:25:00,43.37,43.39,43.34,43.34,297300.0,32.3509,32.3658,32.3285,32.3285,297300.0
2012-02-06 10:30:00,43.34,43.37,43.33,43.36,159600.0,32.3285,32.3509,32.3211,32.3434,159600.0
2012-02-06 10:35:00,43.35,43.36,43.32,43.34,266100.0,32.336,32.3434,32.3136,32.3285,266100.0
2012-02-06 10:40:00,43.33,43.33,43.29,43.3,671500.0,32.3211,32.3211,32.2912,32.2987,671500.0
2012-02-06 10:45:00,43.3,43.34,43.28,43.32,606400.0,32.2987,32.3285,32.2838,32.3136,606400.0
2012-02-06 10:50:00,43.32,43.35,43.27,43.32,745100.0,32.3136,32.336,32.2763,32.3136,745100.0
2012-02-06 10:55:00,43.32,43.37,43.32,43.36,343300.0,32.3136,32.3509,32.3136,32.3434,343300.0
2012-02-06 11:00:00,43.37,43.37,43.31,43.35,715800.0,32.3509,32.3509,32.3061,32.336,715800.0
2012-02-06 11:05:00,43.35,43.44,43.34,43.42,730900.0,32.336,32.4031,32.3285,32.3882,730900.0
2012-02-06 11:10:00,43.42,43.45,43.4,43.4,1112800.0,32.3882,32.4106,32.3733,32.3733,1112800.0
2012-02-06 11:15:00,43.41,43.43,43.38,43.43,773200.0,32.3807,32.3956,32.3584,32.3956,773200.0
2012-02-06 11:20:00,43.42,43.43,43.37,43.38,687300.0,32.3882,32.3956,32.3509,32.3584,687300.0
2012-02-06 11:25:00,43.37,43.38,43.36,43.37,343800.0,32.3509,32.3584,32.3434,32.3509,343800.0
2012-02-06 11:30:00,43.38,43.4,43.37,43.37,263100.0,32.3584,32.3733,32.3509,32.3509,263100.0
2012-02-06 11:35:00,43.37,43.37,43.33,43.35,256400.0,32.3509,32.3509,32.3211,32.336,256400.0
2012-02-06 11:40:00,43.35,43.37,43.34,43.37,260200.0,32.336,32.3509,32.3285,32.3509,260200.0
2012-02-06 11:45:00,43.37,43.39,43.36,43.36,111700.0,32.3509,32.3658,32.3434,32.3434,111700.0
2012-02-06 11:50:00,43.36,43.37,43.31,43.32,504900.0,32.3434,32.3509,32.3061,32.3136,504900.0
2012-02-06 11:55:00,43.33,43.39,43.3,43.37,450000.0,32.3211,32.3658,32.2987,32.3509,450000.0
2012-02-06 12:00:00,43.38,43.4,43.34,43.34,347400.0,32.3584,32.3733,32.3285,32.3285,347400.0
2012-02-06 12:05:00,43.35,43.35,43.29,43.3,713900.0,32.336,32.336,32.2912,32.2987,713900.0
2012-02-06 12:10:00,43.3,43.32,43.28,43.31,429100.0,32.2987,32.3136,32.2838,32.3061,429100.0
2012-02-06 12:15:00,43.31,43.33,43.31,43.33,238000.0,32.3061,32.3211,32.3061,32.3211,238000.0
2012-02-06 12:20:00,43.33,43.35,43.32,43.32,505800.0,32.3211,32.336,32.3136,32.3136,505800.0
2012-02-06 12:25:00,43.31,43.32,43.3,43.3,501500.0,32.3061,32.3136,32.2987,32.2987,501500.0
2012-02-06 12:30:00,43.3,43.37,43.3,43.36,379400.0,32.2987,32.3509,32.2987,32.3434,379400.0
2012-02-06 12:35:00,43.35,43.39,43.33,43.38,269000.0,32.336,32.3658,32.3211,32.3584,269000.0
2012-02-06 12:40:00,43.38,43.39,43.36,43.38,173600.0,32.3584,32.3658,32.3434,32.3584,173600.0
2012-02-06 12:45:00,43.39,43.39,43.37,43.38,158300.0,32.3658,32.3658,32.3509,32.3584,158300.0
2012-02-06 12:50:00,43.38,43.39,43.37,43.38,201100.0,32.3584,32.3658,32.3509,32.3584,201100.0
2012-02-06 12:55:00,43.38,43.4,43.37,43.39,162900.0,32.3584,32.3733,32.3509,32.3658,162900.0
2012-02-06 13:00:00,43.39,43.4,43.37,43.38,218000.0,32.3658,32.3733,32.3509,32.3584,218000.0
2012-02-06 13:05:00,43.39,43.4,43.36,43.37,198600.0,32.3658,32.3733,32.3434,32.3509,198600.0
2012-02-06 13:10:00,43.38,43.39,43.35,43.35,171900.0,32.3584,32.3658,32.336,32.336,171900.0
2012-02-06 13:15:00,43.36,43.38,43.36,43.37,180300.0,32.3434,32.3584,32.3434,32.3509,180300.0
2012-02-06 13:20:00,43.37,43.38,43.34,43.36,102300.0,32.3509,32.3584,32.3285,32.3434,102300.0
2012-02-06 13:25:00,43.36,43.37,43.34,43.34,248500.0,32.3434,32.3509,32.3285,32.3285,248500.0
2012-02-06 13:30:00,43.34,43.37,43.33,43.36,163700.0,32.3285,32.3509,32.3211,32.3434,163700.0
2012-02-06 13:35:00,43.36,43.37,43.32,43.33,157200.0,32.3434,32.3509,32.3136,32.3211,157200.0
2012-02-06 13:40:00,43.32,43.33,43.3,43.32,160500.0,32.3136,32.3211,32.2987,32.3136,160500.0
2012-02-06 13:45:00,43.31,43.33,43.3,43.32,316900.0,32.3061,32.3211,32.2987,32.3136,316900.0
2012-02-06 13:50:00,43.32,43.33,43.29,43.33,176500.0,32.3136,32.3211,32.2912,32.3211,176500.0
2012-02-06 13:55:00,43.33,43.33,43.3,43.31,148900.0,32.3211,32.3211,32.2987,32.3061,148900.0
2012-02-06 14:00:00,43.31,43.34,43.31,43.34,181300.0,32.3061,32.3285,32.3061,32.3285,181300.0
2012-02-06 14:05:00,43.34,43.36,43.32,43.33,249500.0,32.3285,32.3434,32.3136,32.3211,249500.0
2012-02-06 14:10:00,43.33,43.37,43.33,43.37,167000.0,32.3211,32.3509,32.3211,32.3509,167000.0
2012-02-06 14:15:00,43.37,43.38,43.32,43.33,147200.0,32.3509,32.3584,32.3136,32.3211,147200.0
2012-02-06 14:20:00,43.33,43.36,43.33,43.35,328400.0,32.3211,32.3434,32.3211,32.336,328400.0
2012-02-06 14:25:00,43.34,43.38,43.33,43.38,451500.0,32.3285,32.3584,32.3211,32.3584,451500.0
2012-02-06 14:30:00,43.38,43.39,43.36,43.37,169100.0,32.3584,32.3658,32.3434,32.3509,169100.0
2012-02-06 14:35:00,43.37,43.4,43.36,43.4,169700.0,32.3509,32.3733,32.3434,32.3733,169700.0
2012-02-06 14:40:00,43.4,43.41,43.36,43.39,235100.0,32.3733,32.3807,32.3434,32.3658,235100.0
2012-02-06 14:45:00,43.39,43.39,43.35,43.39,174200.0,32.3658,32.3658,32.336,32.3658,174200.0
2012-02-06 14:50:00,43.38,43.4,43.37,43.39,357200.0,32.3584,32.3733,32.3509,32.3658,357200.0
2012-02-06 14:55:00,43.39,43.41,43.37,43.37,292100.0,32.3658,32.3807,32.3509,32.3509,292100.0
2012-02-06 15:00:00,43.38,43.41,43.38,43.39,283000.0,32.3584,32.3807,32.3584,32.3658,283000.0
2012-02-06 15:05:00,43.4,43.42,43.39,43.41,172500.0,32.3733,32.3882,32.3658,32.3807,172500.0
2012-02-06 15:10:00,43.41,43.43,43.39,43.41,142100.0,32.3807,32.3956,32.3658,32.3807,142100.0
2012-02-06 15:15:00,43.4,43.45,43.39,43.45,911600.0,32.3733,32.4106,32.3658,32.4106,911600.0
2012-02-06 15:20:00,43.44,43.46,43.42,43.42,483200.0,32.4031,32.418,32.3882,32.3882,483200.0
2012-02-06 15:25:00,43.43,43.45,43.42,43.43,268300.0,32.3956,32.4106,32.3882,32.3956,268300.0
2012-02-06 15:30:00,43.43,43.44,43.41,43.44,224800.0,32.3956,32.4031,32.3807,32.4031,224800.0
2012-02-06 15:35:00,43.43,43.44,43.41,43.42,208300.0,32.3956,32.4031,32.3807,32.3882,208300.0
2012-02-06 15:40:00,43.43,43.47,43.42,43.47,464600.0,32.3956,32.4255,32.3882,32.4255,464600.0
2012-02-06 15:45:00,43.47,43.48,43.42,43.44,405100.0,32.4255,32.4329,32.3882,32.4031,405100.0
2012-02-06 15:50:00,43.44,43.46,43.41,43.44,880200.0,32.4031,32.418,32.3807,32.4031,880200.0
2012-02-06 15:55:00,43.43,43.51,43.43,43.49,3914300.0,32.3956,32.4553,32.3956,32.4404,3914300.0
2012-02-07 09:30:00,43.31,43.4,43.3,43.33,1033900.0,32.3061,32.3733,32.2987,32.3211,1033900.0
2012-02-07 09:35:00,43.32,43.34,43.26,43.26,556600.0,32.3136,32.3285,32.2688,32.2688,556600.0
2012-02-07 09:40:00,43.27,43.31,43.26,43.28,520900.0,32.2763,32.3061,32.2688,32.2838,520900.0
2012-02-07 09:45:00,43.29,43.29,43.2,43.22,1491900.0,32.2912,32.2912,32.2241,32.239,1491900.0
2012-02-07 09:50:00,43.22,43.23,43.14,43.16,1111800.0,32.239,32.2465,32.1793,32.1942,1111800.0
2012-02-07 09:55:00,43.16,43.18,43.12,43.17,851700.0,32.1942,32.2092,32.1644,32.2017,851700.0
2012-02-07 10:00:00,43.16,43.19,43.05,43.07,1815900.0,32.1942,32.2166,32.1122,32.1271,1815900.0
2012-02-07 10:05:00,43.05,43.12,43.04,43.12,883200.0,32.1122,32.1644,32.1047,32.1644,883200.0
2012-02-07 10:10:00,43.11,43.21,43.09,43.19,1258600.0,32.1569,32.2315,32.142,32.2166,1258600.0
2012-02-07 10:15:00,43.2,43.22,43.18,43.2,668900.0,32.2241,32.239,32.2092,32.2241,668900.0
2012-02-07 10:20:00,43.2,43.26,43.18,43.25,399300.0,32.2241,32.2688,32.2092,32.2614,399300.0
2012-02-07 10:25:00,43.25,43.27,43.23,43.24,515800.0,32.2614,32.2763,32.2465,32.2539,515800.0
2012-02-07 10:30:00,43.23,43.3,43.23,43.27,409800.0,32.2465,32.2987,32.2465,32.2763,409800.0
2012-02-07 10:35:00,43.26,43.29,43.25,43.27,348600.0,32.2688,32.2912,32.2614,32.2763,348600.0
2012-02-07 10:40:00,43.28,43.33,43.27,43.31,454400.0,32.2838,32.3211,32.2763,32.3061,454400.0
2012-02-07 10:45:00,43.32,43.38,43.3,43.36,518700.0,32.3136,32.3584,32.2987,32.3434,518700.0
2012-02-07 10:50:00,43.36,43.41,43.36,43.39,315100.0,32.3434,32.3807,32.3434,32.3658,315100.0
2012-02-07 10:55:00,43.39,43.46,43.38,43.45,475700.0,32.3658,32.418,32.3584,32.4106,475700.0
2012-02-07 11:00:00,43.46,43.49,43.45,43.47,661900.0,32.418,32.4404,32.4106,32.4255,661900.0
2012-02-07 11:05:00,43.48,43.51,43.45,43.5,574000.0,32.4329,32.4553,32.4106,32.4479,574000.0
2012-02-07 11:10:00,43.49,43.51,43.48,43.49,501900.0,32.4404,32.4553,32.4329,32.4404,501900.0
2012-02-07 11:15:00,43.49,43.52,43.48,43.5,305000.0,32.4404,32.4628,32.4329,32.4479,305000.0
2012-02-07 11:20:00,43.5,43.54,43.48,43.52,397600.0,32.4479,32.4777,32.4329,32.4628,397600.0
2012-02-07 11:25:00,43.53,43.55,43.51,43.55,443100.0,32.4702,32.4852,32.4553,32.4852,443100.0
2012-02-07 11:30:00,43.55,43.56,43.52,43.55,481200.0,32.4852,32.4926,32.4628,32.4852,481200.0
2012-02-07 11:35:00,43.55,43.56,43.5,43.54,755600.0,32.4852,32.4926,32.4479,32.4777,755600.0
2012-02-07 11:40:00,43.54,43.57,43.53,43.54,1421600.0,32.4777,32.5001,32.4702,32.4777,1421600.0
2012-02-07 11:45:00,43.55,43.55,43.5,43.51,524800.0,32.4852,32.4852,32.4479,32.4553,524800.0
2012-02-07 11:50:00,43.51,43.52,43.48,43.52,976600.0,32.4553,32.4628,32.4329,32.4628,976600.0
2012-02-07 11:55:00,43.52,43.52,43.49,43.52,265300.0,32.4628,32.4628,32.4404,32.4628,265300.0
2012-02-07 12:00:00,43.51,43.54,43.5,43.52,238000.0,32.4553,32.4777,32.4479,32.4628,238000.0
2012-02-07 12:05:00,43.52,43.53,43.49,43.51,185300.0,32.4628,32.4702,32.4404,32.4553,185300.0
2012-02-07 12:10:00,43.51,43.52,43.49,43.51,95100.0,32.4553,32.4628,32.4404,32.4553,95100.0
2012-02-07 12:15:00,43.52,43.54,43.51,43.53,108400.0,32.4628,32.4777,32.4553,32.4702,108400.0
2012-02-07 12:20:00,43.53,43.56,43.53,43.55,170300.0,32.4702,32.4926,32.4702,32.4852,170300.0
2012-02-07 12:25:00,43.55,43.56,43.5,43.52,393400.0,32.4852,32.4926,32.4479,32.4628,393400.0
2012-02-07 12:30:00,43.52,43.53,43.51,43.53,178200.0,32.4628,32.4702,32.4553,32.4702,178200.0
2012-02-07 12:35:00,43.52,43.53,43.51,43.53,275200.0,32.4628,32.4702,32.4553,32.4702,275200.0
2012-02-07 12:40:00,43.53,43.54,43.52,43.52,62200.0,32.4702,32.4777,32.4628,32.4628,62200.0
2012-02-07 12:45:00,43.52,43.54,43.52,43.53,104300.0,32.4628,32.4777,32.4628,32.4702,104300.0
2012-02-07 12:50:00,43.52,43.55,43.52,43.54,117200.0,32.4628,32.4852,32.4628,32.4777,117200.0
2012-02-07 12:55:00,43.54,43.57,43.54,43.56,163000.0,32.4777,32.5001,32.4777,32.4926,163000.0
2012-02-07 13:00:00,43.57,43.6,43.55,43.59,264700.0,32.5001,32.5225,32.4852,32.515,264700.0
2012-02-07 13:05:00,43.6,43.62,43.59,43.61,300400.0,32.5225,32.5374,32.515,32.5299,300400.0
2012-02-07 13:10:00,43.6,43.61,43.59,43.6,549000.0,32.5225,32.5299,32.515,32.5225,549000.0
2012-02-07 13:15:00,43.6,43.6,43.53,43.54,1026600.0,32.5225,32.5225,32.4702,32.4777,1026600.0
2012-02-07 13:20:00,43.55,43.55,43.49,43.5,541900.0,32.4852,32.4852,32.4404,32.4479,541900.0
2012-02-07 13:25:00,43.51,43.56,43.51,43.55,502900.0,32.4553,32.4926,32.4553,32.4852,502900.0
2012-02-07 13:30:00,43.55,43.55,43.52,43.53,497200.0,32.4852,32.4852,32.4628,32.4702,497200.0
2012-02-07 13:35:00,43.53,43.59,43.52,43.59,698700.0,32.4702,32.515,32.4628,32.515,698700.0
2012-02-07 13:40:00,43.59,43.59,43.55,43.56,517300.0,32.515,32.515,32.4852,32.4926,517300.0
2012-02-07 13:45:00,43.55,43.6,43.55,43.6,199900.0,32.4852,32.5225,32.4852,32.5225,199900.0
2012-02-07 13:50:00,43.6,43.61,43.58,43.59,261600.0,32.5225,32.5299,32.5075,32.515,261600.0
2012-02-07 13:55:00,43.59,43.59,43.54,43.57,1270200.0,32.515,32.515,32.4777,32.5001,1270200.0
2012-02-07 14:00:00,43.57,43.59,43.55,43.56,196900.0,32.5001,32.515,32.4852,32.4926,196900.0
2012-02-07 14:05:00,43.56,43.57,43.52,43.54,223100.0,32.4926,32.5001,32.4628,32.4777,223100.0
2012-02-07 14:10:00,43.54,43.56,43.54,43.54,126000.0,32.4777,32.4926,32.4777,32.4777,126000.0
2012-02-07 14:15:00,43.55,43.56,43.53,43.54,191400.0,32.4852,32.4926,32.4702,32.4777,191400.0
2012-02-07 14:20:00,43.55,43.56,43.52,43.52,216800.0,32.4852,32.4926,32.4628,32.4628,216800.0
2012-02-07 14:25:00,43.52,43.56,43.52,43.53,522100.0,32.4628,32.4926,32.4628,32.4702,522100.0
2012-02-07 14:30:00,43.53,43.55,43.52,43.54,553600.0,32.4702,32.4852,32.4628,32.4777,553600.0
2012-02-07 14:35:00,43.53,43.55,43.53,43.53,207200.0,32.4702,32.4852,32.4702,32.4702,207200.0
2012-02-07 14:40:00,43.53,43.55,43.52,43.54,264800.0,32.4702,32.4852,32.4628,32.4777,264800.0
2012-02-07 14:45:00,43.54,43.55,43.53,43.55,59100.0,32.4777,32.4852,32.4702,32.4852,59100.0
2012-02-07 14:50:00,43.55,43.58,43.54,43.54,522200.0,32.4852,32.5075,32.4777,32.4777,522200.0
2012-02-07 14:55:00,43.54,43.55,43.5,43.52,285500.0,32.4777,32.4852,32.4479,32.4628,285500.0
2012-02-07 15:00:00,43.51,43.56,43.51,43.55,516500.0,32.4553,32.4926,32.4553,32.4852,516500.0
2012-02-07 15:05:00,43.55,43.58,43.54,43.58,345100.0,32.4852,32.5075,32.4777,32.5075,345100.0
2012-02-07 15:10:00,43.58,43.6,43.56,43.59,470400.0,32.5075,32.5225,32.4926,32.515,470400.0
2012-02-07 15:15:00,43.59,43.62,43.57,43.6,472200.0,32.515,32.5374,32.5001,32.5225,472200.0
2012-02-07 15:20:00,43.59,43.63,43.59,43.6,1158000.0,32.515,32.5448,32.515,32.5225,1158000.0
2012-02-07 15:25:00,43.6,43.66,43.6,43.65,384000.0,32.5225,32.5672,32.5225,32.5598,384000.0
2012-02-07 15:30:00,43.65,43.65,43.62,43.63,409900.0,32.5598,32.5598,32.5374,32.5448,409900.0
2012-02-07 15:35:00,43.63,43.65,43.62,43.63,256900.0,32.5448,32.5598,32.5374,32.5448,256900.0
2012-02-07 15:40:00,43.63,43.67,43.62,43.66,808500.0,32.5448,32.5747,32.5374,32.5672,808500.0
2012-02-07 15:45:00,43.65,43.68,43.6,43.63,1147700.0,32.5598,32.5821,32.5225,32.5448,1147700.0
2012-02-07 15:50:00,43.63,43.65,43.62,43.64,780300.0,32.5448,32.5598,32.5374,32.5523,780300.0
2012-02-07 15:55:00,43.64,43.65,43.58,43.59,2396700.0,32.5523,32.5598,32.5075,32.515,2396700.0
2012-02-08 09:30:00,43.87,43.94,43.86,43.92,1570000.0,32.7239,32.7761,32.7164,32.7612,1570000.0
2012-02-08 09:35:00,43.92,43.93,43.84,43.84,1920400.0,32.7612,32.7686,32.7015,32.7015,1920400.0
2012-02-08 09:40:00,43.84,43.95,43.84,43.92,1232000.0,32.7015,32.7835,32.7015,32.7612,1232000.0
2012-02-08 09:45:00,43.92,44.02,43.91,44.02,1752500.0,32.7612,32.8357,32.7537,32.8357,1752500.0
2012-02-08 09:50:00,44.02,44.05,43.99,44.04,1827300.0,32.8357,32.8581,32.8134,32.8507,1827300.0
2012-02-08 09:55:00,44.05,44.06,44.02,44.04,1861000.0,32.8581,32.8656,32.8357,32.8507,1861000.0
2012-02-08 10:00:00,44.03,44.07,43.99,44.07,921900.0,32.8432,32.873,32.8134,32.873,921900.0
2012-02-08 10:05:00,44.07,44.09,44.04,44.05,693000.0,32.873,32.888,32.8507,32.8581,693000.0
2012-02-08 10:10:00,44.05,44.07,44.04,44.06,528100.0,32.8581,32.873,32.8507,32.8656,528100.0
2012-02-08 10:15:00,44.06,44.1,44.06,44.08,547700.0,32.8656,32.8954,32.8656,32.8805,547700.0
2012-02-08 10:20:00,44.08,44.1,44.06,44.08,685500.0,32.8805,32.8954,32.8656,32.8805,685500.0
2012-02-08 10:25:00,44.08,44.08,44.04,44.06,661300.0,32.8805,32.8805,32.8507,32.8656,661300.0
2012-02-08 10:30:00,44.07,44.08,43.99,43.99,660600.0,32.873,32.8805,32.8134,32.8134,660600.0
2012-02-08 10:35:00,44.0,44.0,43.94,43.95,550300.0,32.8208,32.8208,32.7761,32.7835,550300.0
2012-02-08 10:40:00,43.95,43.97,43.91,43.92,650300.0,32.7835,32.7984,32.7537,32.7612,650300.0
2012-02-08 10:45:00,43.93,43.98,43.91,43.97,582500.0,32.7686,32.8059,32.7537,32.7984,582500.0
2012-02-08 10:50:00,43.97,43.99,43.97,43.98,470000.0,32.7984,32.8134,32.7984,32.8059,470000.0
2012-02-08 10:55:00,43.99,44.0,43.95,43.99,376400.0,32.8134,32.8208,32.7835,32.8134,376400.0
2012-02-08 11:00:00,43.99,44.02,43.91,43.94,643800.0,32.8134,32.8357,32.7537,32.7761,643800.0
2012-02-08 11:05:00,43.93,43.94,43.84,43.86,1247700.0,32.7686,32.7761,32.7015,32.7164,1247700.0
2012-02-08 11:10:00,43.87,43.87,43.81,43.84,562200.0,32.7239,32.7239,32.6791,32.7015,562200.0
2012-02-08 11:15:00,43.84,43.85,43.73,43.74,871600.0,32.7015,32.7089,32.6194,32.6269,871600.0
2012-02-08 11:20:00,43.74,43.77,43.71,43.76,587200.0,32.6269,32.6493,32.6045,32.6418,587200.0
2012-02-08 11:25:00,43.77,43.8,43.74,43.79,528500.0,32.6493,32.6716,32.6269,32.6642,528500.0
2012-02-08 11:30:00,43.8,43.81,43.77,43.78,522300.0,32.6716,32.6791,32.6493,32.6567,522300.0
2012-02-08 11:35:00,43.78,43.82,43.76,43.81,920000.0,32.6567,32.6866,32.6418,32.6791,920000.0
2012-02-08 11:40:00,43.8,43.81,43.75,43.77,646200.0,32.6716,32.6791,32.6343,32.6493,646200.0
2012-02-08 11:45:00,43.77,43.81,43.76,43.77,278000.0,32.6493,32.6791,32.6418,32.6493,278000.0
2012-02-08 11:50:00,43.78,43.86,43.77,43.85,516300.0,32.6567,32.7164,32.6493,32.7089,516300.0
2012-02-08 11:55:00,43.84,43.88,43.84,43.86,435300.0,32.7015,32.7313,32.7015,32.7164,435300.0
2012-02-08 12:00:00,43.86,43.89,43.85,43.86,207800.0,32.7164,32.7388,32.7089,32.7164,207800.0
2012-02-08 12:05:00,43.86,43.9,43.85,43.86,165300.0,32.7164,32.7462,32.7089,32.7164,165300.0
2012-02-08 12:10:00,43.86,43.88,43.84,43.87,284000.0,32.7164,32.7313,32.7015,32.7239,284000.0
2012-02-08 12:15:00,43.86,43.87,43.83,43.86,259100.0,32.7164,32.7239,32.694,32.7164,259100.0
2012-02-08 12:20:00,43.85,43.88,43.84,43.87,165200.0,32.7089,32.7313,32.7015,32.7239,165200.0
2012-02-08 12:25:00,43.86,43.89,43.86,43.88,76000.0,32.7164,32.7388,32.7164,32.7313,76000.0
2012-02-08 12:30:00,43.89,43.89,43.84,43.86,96600.0,32.7388,32.7388,32.7015,32.7164,96600.0
2012-02-08 12:35:00,43.86,43.88,43.85,43.87,263000.0,32.7164,32.7313,32.7089,32.7239,263000.0
2012-02-08 12:40:00,43.87,43.89,43.85,43.87,222400.0,32.7239,32.7388,32.7089,32.7239,222400.0
2012-02-08 12:45:00,43.88,43.9,43.86,43.88,284600.0,32.7313,32.7462,32.7164,32.7313,284600.0
2012-02-08 12:50:00,43.89,43.92,43.87,43.9,430300.0,32.7388,32.7612,32.7239,32.7462,430300.0
2012-02-08 12:55:00,43.91,43.95,43.9,43.93,174900.0,32.7537,32.7835,32.7462,32.7686,174900.0
2012-02-08 13:00:00,43.94,43.95,43.9,43.92,672800.0,32.7761,32.7835,32.7462,32.7612,672800.0
2012-02-08 13:05:00,43.92,43.93,43.9,43.9,322300.0,32.7612,32.7686,32.7462,32.7462,322300.0
2012-02-08 13:10:00,43.9,43.91,43.87,43.88,320900.0,32.7462,32.7537,32.7239,32.7313,320900.0
2012-02-08 13:15:00,43.89,43.89,43.84,43.85,376800.0,32.7388,32.7388,32.7015,32.7089,376800.0
2012-02-08 13:20:00,43.85,43.9,43.85,43.89,468400.0,32.7089,32.7462,32.7089,32.7388,468400.0
2012-02-08 13:25:00,43.88,43.9,43.88,43.9,409500.0,32.7313,32.7462,32.7313,32.7462,409500.0
2012-02-08 13:30:00,43.9,43.9,43.84,43.86,928200.0,32.7462,32.7462,32.7015,32.7164,928200.0
2012-02-08 13:35:00,43.86,43.88,43.85,43.87,424500.0,32.7164,32.7313,32.7089,32.7239,424500.0
2012-02-08 13:40:00,43.86,43.87,43.84,43.84,351800.0,32.7164,32.7239,32.7015,32.7015,351800.0
2012-02-08 13:45:00,43.84,43.86,43.84,43.85,277400.0,32.7015,32.7164,32.7015,32.7089,277400.0
2012-02-08 13:50:00,43.85,43.85,43.84,43.84,214200.0,32.7089,32.7089,32.7015,32.7015,214200.0
2012-02-08 13:55:00,43.84,43.85,43.82,43.83,643100.0,32.7015,32.7089,32.6866,32.694,643100.0
2012-02-08 14:00:00,43.83,43.85,43.81,43.83,822300.0,32.694,32.7089,32.6791,32.694,822300.0
2012-02-08 14:05:00,43.83,43.84,43.81,43.83,1411600.0,32.694,32.7015,32.6791,32.694,1411600.0
2012-02-08 14:10:00,43.83,43.85,43.82,43.82,333800.0,32.694,32.7089,32.6866,32.6866,333800.0
2012-02-08 14:15:00,43.82,43.84,43.8,43.82,229700.0,32.6866,32.7015,32.6716,32.6866,229700.0
2012-02-08 14:20:00,43.82,43.84,43.81,43.83,289500.0,32.6866,32.7015,32.6791,32.694,289500.0
2012-02-08 14:25:00,43.82,43.89,43.82,43.85,715700.0,32.6866,32.7388,32.6866,32.7089,715700.0
2012-02-08 14:30:00,43.85,43.87,43.83,43.84,331100.0,32.7089,32.7239,32.694,32.7015,331100.0
2012-02-08 14:35:00,43.84,43.86,43.83,43.85,231700.0,32.7015,32.7164,32.694,32.7089,231700.0
2012-02-08 14:40:00,43.86,43.9,43.85,43.89,532300.0,32.7164,32.7462,32.7089,32.7388,532300.0
2012-02-08 14:45:00,43.88,43.94,43.88,43.9,844600.0,32.7313,32.7761,32.7313,32.7462,844600.0
2012-02-08 14:50:00,43.91,43.94,43.89,43.91,447400.0,32.7537,32.7761,32.7388,32.7537,447400.0
2012-02-08 14:55:00,43.91,43.92,43.9,43.9,126700.0,32.7537,32.7612,32.7462,32.7462,126700.0
2012-02-08 15:00:00,43.9,43.91,43.88,43.89,348500.0,32.7462,32.7537,32.7313,32.7388,348500.0
2012-02-08 15:05:00,43.89,43.92,43.89,43.91,407100.0,32.7388,32.7612,32.7388,32.7537,407100.0
2012-02-08 15:10:00,43.91,43.92,43.89,43.91,299000.0,32.7537,32.7612,32.7388,32.7537,299000.0
2012-02-08 15:15:00,43.9,43.91,43.89,43.91,287400.0,32.7462,32.7537,32.7388,32.7537,287400.0
2012-02-08 15:20:00,43.91,43.91,43.88,43.9,215200.0,32.7537,32.7537,32.7313,32.7462,215200.0
2012-02-08 15:25:00,43.91,43.93,43.9,43.93,228200.0,32.7537,32.7686,32.7462,32.7686,228200.0
2012-02-08 15:30:00,43.93,43.93,43.88,43.9,359900.0,32.7686,32.7686,32.7313,32.7462,359900.0
2012-02-08 15:35:00,43.9,43.93,43.89,43.91,813100.0,32.7462,32.7686,32.7388,32.7537,813100.0
2012-02-08 15:40:00,43.9,43.92,43.87,43.92,832800.0,32.7462,32.7612,32.7239,32.7612,832800.0
2012-02-08 15:45:00,43.91,43.93,43.88,43.89,398500.0,32.7537,32.7686,32.7313,32.7388,398500.0
2012-02-08 15:50:00,43.89,43.91,43.88,43.9,667800.0,32.7388,32.7537,32.7313,32.7462,667800.0
2012-02-08 15:55:00,43.9,43.92,43.87,43.9,3273400.0,32.7462,32.7612,32.7239,32.7462,3273400.0
2012-02-09 09:30:00,43.97,44.0,43.94,44.0,1257100.0,32.7984,32.8208,32.7761,32.8208,1257100.0
2012-02-09 09:35:00,43.99,44.0,43.85,43.85,893200.0,32.8134,32.8208,32.7089,32.7089,893200.0
2012-02-09 09:40:00,43.85,43.85,43.79,43.83,1001000.0,32.7089,32.7089,32.6642,32.694,1001000.0
2012-02-09 09:45:00,43.84,43.9,43.81,43.84,560000.0,32.7015,32.7462,32.6791,32.7015,560000.0
2012-02-09 09:50:00,43.83,43.91,43.81,43.91,757900.0,32.694,32.7537,32.6791,32.7537,757900.0
2012-02-09 09:55:00,43.91,43.97,43.9,43.93,788600.0,32.7537,32.7984,32.7462,32.7686,788600.0
2012-02-09 10:00:00,43.93,43.97,43.82,43.85,1383000.0,32.7686,32.7984,32.6866,32.7089,1383000.0
2012-02-09 10:05:00,43.86,43.91,43.79,43.82,962600.0,32.7164,32.7537,32.6642,32.6866,962600.0
2012-02-09 10:10:00,43.82,43.88,43.82,43.86,752300.0,32.6866,32.7313,32.6866,32.7164,752300.0
2012-02-09 10:15:00,43.86,43.87,43.82,43.84,611800.0,32.7164,32.7239,32.6866,32.7015,611800.0
2012-02-09 10:20:00,43.84,43.84,43.74,43.76,562200.0,32.7015,32.7015,32.6269,32.6418,562200.0
2012-02-09 10:25:00,43.76,43.77,43.67,43.73,748600.0,32.6418,32.6493,32.5747,32.6194,748600.0
2012-02-09 10:30:00,43.73,43.74,43.64,43.67,1250000.0,32.6194,32.6269,32.5523,32.5747,1250000.0
2012-02-09 10:35:00,43.67,43.67,43.61,43.65,1275400.0,32.5747,32.5747,32.5299,32.5598,1275400.0
2012-02-09 10:40:00,43.65,43.7,43.63,43.64,1271700.0,32.5598,32.597,32.5448,32.5523,1271700.0
2012-02-09 10:45:00,43.63,43.74,43.63,43.73,973100.0,32.5448,32.6269,32.5448,32.6194,973100.0
2012-02-09 10:50:00,43.73,43.75,43.72,43.72,587100.0,32.6194,32.6343,32.612,32.612,587100.0
2012-02-09 10:55:00,43.73,43.81,43.72,43.78,576800.0,32.6194,32.6791,32.612,32.6567,576800.0
2012-02-09 11:00:00,43.78,43.8,43.76,43.79,296100.0,32.6567,32.6716,32.6418,32.6642,296100.0
2012-02-09 11:05:00,43.78,43.8,43.76,43.77,236800.0,32.6567,32.6716,32.6418,32.6493,236800.0
2012-02-09 11:10:00,43.77,43.82,43.77,43.81,339600.0,32.6493,32.6866,32.6493,32.6791,339600.0
2012-02-09 11:15:00,43.81,43.82,43.75,43.75,277400.0,32.6791,32.6866,32.6343,32.6343,277400.0
2012-02-09 11:20:00,43.76,43.77,43.75,43.76,422500.0,32.6418,32.6493,32.6343,32.6418,422500.0
2012-02-09 11:25:00,43.76,43.77,43.73,43.74,504300.0,32.6418,32.6493,32.6194,32.6269,504300.0
2012-02-09 11:30:00,43.74,43.74,43.7,43.72,1482900.0,32.6269,32.6269,32.597,32.612,1482900.0
2012-02-09 11:35:00,43.72,43.74,43.68,43.69,282000.0,32.612,32.6269,32.5821,32.5896,282000.0
2012-02-09 11:40:00,43.69,43.7,43.65,43.7,487200.0,32.5896,32.597,32.5598,32.597,487200.0
2012-02-09 11:45:00,43.7,43.78,43.66,43.76,401800.0,32.597,32.6567,32.5672,32.6418,401800.0
2012-02-09 11:50:00,43.76,43.81,43.74,43.81,445000.0,32.6418,32.6791,32.6269,32.6791,445000.0
2012-02-09 11:55:00,43.81,43.83,43.8,43.82,405400.0,32.6791,32.694,32.6716,32.6866,405400.0
2012-02-09 12:00:00,43.83,43.87,43.82,43.84,404000.0,32.694,32.7239,32.6866,32.7015,404000.0
2012-02-09 12:05:00,43.84,43.86,43.83,43.84,330000.0,32.7015,32.7164,32.694,32.7015,330000.0
2012-02-09 12:10:00,43.85,43.86,43.83,43.85,195700.0,32.7089,32.7164,32.694,32.7089,195700.0
2012-02-09 12:15:00,43.84,43.85,43.81,43.83,193600.0,32.7015,32.7089,32.6791,32.694,193600.0
2012-02-09 12:20:00,43.82,43.85,43.81,43.81,159300.0,32.6866,32.7089,32.6791,32.6791,159300.0
2012-02-09 12:25:00,43.82,43.83,43.8,43.8,100600.0,32.6866,32.694,32.6716,32.6716,100600.0
2012-02-09 12:30:00,43.8,43.82,43.8,43.81,174200.0,32.6716,32.6866,32.6716,32.6791,174200.0
2012-02-09 12:35:00,43.81,43.81,43.79,43.8,247100.0,32.6791,32.6791,32.6642,32.6716,247100.0
2012-02-09 12:40:00,43.8,43.86,43.8,43.85,394000.0,32.6716,32.7164,32.6716,32.7089,394000.0
2012-02-09 12:45:00,43.85,43.89,43.85,43.87,225100.0,32.7089,32.7388,32.7089,32.7239,225100.0
2012-02-09 12:50:00,43.87,43.88,43.85,43.85,157900.0,32.7239,32.7313,32.7089,32.7089,157900.0
2012-02-09 12:55:00,43.85,43.86,43.82,43.86,191400.0,32.7089,32.7164,32.6866,32.7164,191400.0
2012-02-09 13:00:00,43.86,43.88,43.84,43.84,336900.0,32.7164,32.7313,32.7015,32.7015,336900.0
2012-02-09 13:05:00,43.84,43.85,43.79,43.8,244600.0,32.7015,32.7089,32.6642,32.6716,244600.0
2012-02-09 13:10:00,43.81,43.84,43.81,43.82,178300.0,32.6791,32.7015,32.6791,32.6866,178300.0
2012-02-09 13:15:00,43.82,43.86,43.82,43.83,234200.0,32.6866,32.7164,32.6866,32.694,234200.0
2012-02-09 13:20:00,43.83,43.87,43.82,43.84,361400.0,32.694,32.7239,32.6866,32.7015,361400.0
2012-02-09 13:25:00,43.84,43.89,43.84,43.87,253900.0,32.7015,32.7388,32.7015,32.7239,253900.0
2012-02-09 13:30:00,43.87,43.88,43.83,43.87,292000.0,32.7239,32.7313,32.694,32.7239,292000.0
2012-02-09 13:35:00,43.87,43.92,43.86,43.9,580700.0,32.7239,32.7612,32.7164,32.7462,580700.0
2012-02-09 13:40:00,43.91,43.92,43.85,43.85,373700.0,32.7537,32.7612,32.7089,32.7089,373700.0
2012-02-09 13:45:00,43.85,43.89,43.84,43.88,281300.0,32.7089,32.7388,32.7015,32.7313,281300.0
2012-02-09 13:50:00,43.88,43.89,43.86,43.87,179000.0,32.7313,32.7388,32.7164,32.7239,179000.0
2012-02-09 13:55:00,43.88,43.89,43.85,43.87,152200.0,32.7313,32.7388,32.7089,32.7239,152200.0
2012-02-09 14:00:00,43.87,43.91,43.86,43.9,272000.0,32.7239,32.7537,32.7164,32.7462,272000.0
2012-02-09 14:05:00,43.9,43.91,43.84,43.84,273300.0,32.7462,32.7537,32.7015,32.7015,273300.0
2012-02-09 14:10:00,43.84,43.9,43.84,43.87,243500.0,32.7015,32.7462,32.7015,32.7239,243500.0
2012-02-09 14:15:00,43.87,43.89,43.86,43.87,118000.0,32.7239,32.7388,32.7164,32.7239,118000.0
2012-02-09 14:20:00,43.88,43.9,43.87,43.87,198800.0,32.7313,32.7462,32.7239,32.7239,198800.0
2012-02-09 14:25:00,43.86,43.89,43.86,43.88,85700.0,32.7164,32.7388,32.7164,32.7313,85700.0
2012-02-09 14:30:00,43.88,43.91,43.86,43.9,236900.0,32.7313,32.7537,32.7164,32.7462,236900.0
2012-02-09 14:35:00,43.91,43.91,43.88,43.89,258600.0,32.7537,32.7537,32.7313,32.7388,258600.0
2012-02-09 14:40:00,43.89,43.9,43.85,43.87,177200.0,32.7388,32.7462,32.7089,32.7239,177200.0
2012-02-09 14:45:00,43.87,43.89,43.87,43.87,202500.0,32.7239,32.7388,32.7239,32.7239,202500.0
2012-02-09 14:50:00,43.87,43.89,43.86,43.88,607300.0,32.7239,32.7388,32.7164,32.7313,607300.0
2012-02-09 14:55:00,43.89,43.9,43.87,43.89,173200.0,32.7388,32.7462,32.7239,32.7388,173200.0
2012-02-09 15:00:00,43.88,43.9,43.87,43.88,297300.0,32.7313,32.7462,32.7239,32.7313,297300.0
2012-02-09 15:05:00,43.89,43.91,43.88,43.9,226800.0,32.7388,32.7537,32.7313,32.7462,226800.0
2012-02-09 15:10:00,43.89,43.92,43.89,43.9,615100.0,32.7388,32.7612,32.7388,32.7462,615100.0
2012-02-09 15:15:00,43.9,43.91,43.86,43.87,240300.0,32.7462,32.7537,32.7164,32.7239,240300.0
2012-02-09 15:20:00,43.86,43.88,43.86,43.88,175100.0,32.7164,32.7313,32.7164,32.7313,175100.0
2012-02-09 15:25:00,43.87,43.92,43.87,43.9,275700.0,32.7239,32.7612,32.7239,32.7462,275700.0
2012-02-09 15:30:00,43.9,43.92,43.9,43.91,261100.0,32.7462,32.7612,32.7462,32.7537,261100.0
2012-02-09 15:35:00,43.91,43.93,43.91,43.92,449700.0,32.7537,32.7686,32.7537,32.7612,449700.0
2012-02-09 15:40:00,43.91,43.94,43.9,43.91,618700.0,32.7537,32.7761,32.7462,32.7537,618700.0
2012-02-09 15:45:00,43.91,43.91,43.86,43.87,1058500.0,32.7537,32.7537,32.7164,32.7239,1058500.0
2012-02-09 15:50:00,43.88,43.9,43.86,43.88,949300.0,32.7313,32.7462,32.7164,32.7313,949300.0
2012-02-09 15:55:00,43.88,43.9,43.86,43.89,1932500.0,32.7313,32.7462,32.7164,32.7388,1932500.0
2012-02-10 09:30:00,42.94,42.94,42.82,42.85,2465700.0,32.0301,32.0301,31.9406,31.963,2465700.0
2012-02-10 09:35:00,42.85,42.95,42.83,42.95,2372800.0,31.963,32.0376,31.9481,32.0376,2372800.0
2012-02-10 09:40:00,42.94,42.97,42.93,42.97,1403300.0,32.0301,32.0525,32.0227,32.0525,1403300.0
2012-02-10 09:45:00,42.97,43.0,42.95,42.99,1702000.0,32.0525,32.0749,32.0376,32.0674,1702000.0
2012-02-10 09:50:00,42.99,43.0,42.91,42.92,1432800.0,32.0674,32.0749,32.0078,32.0152,1432800.0
2012-02-10 09:55:00,42.92,42.95,42.83,42.84,1707500.0,32.0152,32.0376,31.9481,31.9555,1707500.0
2012-02-10 10:00:00,42.84,42.87,42.79,42.81,2012600.0,31.9555,31.9779,31.9183,31.9332,2012600.0
2012-02-10 10:05:00,42.8,42.84,42.75,42.79,1730000.0,31.9257,31.9555,31.8884,31.9183,1730000.0
2012-02-10 10:10:00,42.78,42.8,42.74,42.75,771200.0,31.9108,31.9257,31.881,31.8884,771200.0
2012-02-10 10:15:00,42.75,42.84,42.74,42.82,1091300.0,31.8884,31.9555,31.881,31.9406,1091300.0
2012-02-10 10:20:00,42.82,42.84,42.79,42.82,811900.0,31.9406,31.9555,31.9183,31.9406,811900.0
2012-02-10 10:25:00,42.82,42.87,42.81,42.87,567000.0,31.9406,31.9779,31.9332,31.9779,567000.0
2012-02-10 10:30:00,42.87,42.91,42.85,42.91,841600.0,31.9779,32.0078,31.963,32.0078,841600.0
2012-02-10 10:35:00,42.9,42.9,42.85,42.85,532500.0,32.0003,32.0003,31.963,31.963,532500.0
2012-02-10 10:40:00,42.86,42.93,42.84,42.91,526000.0,31.9705,32.0227,31.9555,32.0078,526000.0
2012-02-10 10:45:00,42.91,42.92,42.87,42.87,559900.0,32.0078,32.0152,31.9779,31.9779,559900.0
2012-02-10 10:50:00,42.88,42.93,42.87,42.9,508000.0,31.9854,32.0227,31.9779,32.0003,508000.0
2012-02-10 10:55:00,42.9,42.94,42.89,42.93,371100.0,32.0003,32.0301,31.9928,32.0227,371100.0
2012-02-10 11:00:00,42.93,42.96,42.91,42.92,579000.0,32.0227,32.0451,32.0078,32.0152,579000.0
2012-02-10 11:05:00,42.92,42.95,42.92,42.94,453800.0,32.0152,32.0376,32.0152,32.0301,453800.0
2012-02-10 11:10:00,42.94,42.97,42.92,42.93,834700.0,32.0301,32.0525,32.0152,32.0227,834700.0
2012-02-10 11:15:00,42.93,42.95,42.89,42.91,1014200.0,32.0227,32.0376,31.9928,32.0078,1014200.0
2012-02-10 11:20:00,42.91,42.92,42.89,42.91,894400.0,32.0078,32.0152,31.9928,32.0078,894400.0
2012-02-10 11:25:00,42.91,42.91,42.84,42.84,866500.0,32.0078,32.0078,31.9555,31.9555,866500.0
2012-02-10 11:30:00,42.84,42.87,42.83,42.87,446700.0,31.9555,31.9779,31.9481,31.9779,446700.0
2012-02-10 11:35:00,42.86,42.88,42.85,42.87,531900.0,31.9705,31.9854,31.963,31.9779,531900.0
2012-02-10 11:40:00,42.87,42.89,42.86,42.87,510900.0,31.9779,31.9928,31.9705,31.9779,510900.0
2012-02-10 11:45:00,42.87,42.9,42.86,42.9,823800.0,31.9779,32.0003,31.9705,32.0003,823800.0
2012-02-10 11:50:00,42.89,42.94,42.89,42.94,521600.0,31.9928,32.0301,31.9928,32.0301,521600.0
2012-02-10 11:55:00,42.94,42.95,42.9,42.91,237400.0,32.0301,32.0376,32.0003,32.0078,237400.0
2012-02-10 12:00:00,42.9,42.91,42.88,42.89,182000.0,32.0003,32.0078,31.9854,31.9928,182000.0
2012-02-10 12:05:00,42.89,42.91,42.87,42.87,259000.0,31.9928,32.0078,31.9779,31.9779,259000.0
2012-02-10 12:10:00,42.87,42.88,42.86,42.88,320800.0,31.9779,31.9854,31.9705,31.9854,320800.0
2012-02-10 12:15:00,42.88,42.91,42.86,42.91,472200.0,31.9854,32.0078,31.9705,32.0078,472200.0
2012-02-10 12:20:00,42.9,42.94,42.89,42.9,652900.0,32.0003,32.0301,31.9928,32.0003,652900.0
2012-02-10 12:25:00,42.9,42.91,42.89,42.91,93200.0,32.0003,32.0078,31.9928,32.0078,93200.0
2012-02-10 12:30:00,42.9,42.91,42.9,42.91,35400.0,32.0003,32.0078,32.0003,32.0078,35400.0
2012-02-10 12:35:00,42.91,42.96,42.9,42.94,502100.0,32.0078,32.0451,32.0003,32.0301,502100.0
2012-02-10 12:40:00,42.94,42.96,42.93,42.94,512800.0,32.0301,32.0451,32.0227,32.0301,512800.0
2012-02-10 12:45:00,42.95,42.97,42.94,42.97,277600.0,32.0376,32.0525,32.0301,32.0525,277600.0
2012-02-10 12:50:00,42.96,42.97,42.94,42.95,185500.0,32.0451,32.0525,32.0301,32.0376,185500.0
2012-02-10 12:55:00,42.95,42.97,42.95,42.96,252600.0,32.0376,32.0525,32.0376,32.0451,252600.0
2012-02-10 13:00:00,42.96,42.97,42.93,42.94,173200.0,32.0451,32.0525,32.0227,32.0301,173200.0
2012-02-10 13:05:00,42.93,42.95,42.91,42.93,250500.0,32.0227,32.0376,32.0078,32.0227,250500.0
2012-02-10 13:10:00,42.92,42.95,42.92,42.94,280500.0,32.0152,32.0376,32.0152,32.0301,280500.0
2012-02-10 13:15:00,42.94,42.94,42.9,42.91,187300.0,32.0301,32.0301,32.0003,32.0078,187300.0
2012-02-10 13:20:00,42.92,42.93,42.91,42.92,68900.0,32.0152,32.0227,32.0078,32.0152,68900.0
2012-02-10 13:25:00,42.92,42.92,42.88,42.88,91000.0,32.0152,32.0152,31.9854,31.9854,91000.0
2012-02-10 13:30:00,42.89,42.89,42.84,42.86,1397200.0,31.9928,31.9928,31.9555,31.9705,1397200.0
2012-02-10 13:35:00,42.86,42.87,42.81,42.81,444600.0,31.9705,31.9779,31.9332,31.9332,444600.0
2012-02-10 13:40:00,42.81,42.85,42.8,42.85,551500.0,31.9332,31.963,31.9257,31.963,551500.0
2012-02-10 13:45:00,42.85,42.85,42.82,42.83,240200.0,31.963,31.963,31.9406,31.9481,240200.0
2012-02-10 13:50:00,42.83,42.85,42.81,42.84,418700.0,31.9481,31.963,31.9332,31.9555,418700.0
2012-02-10 13:55:00,42.84,42.86,42.77,42.79,902300.0,31.9555,31.9705,31.9033,31.9183,902300.0
2012-02-10 14:00:00,42.79,42.83,42.79,42.8,283100.0,31.9183,31.9481,31.9183,31.9257,283100.0
2012-02-10 14:05:00,42.81,42.81,42.79,42.8,259700.0,31.9332,31.9332,31.9183,31.9257,259700.0
2012-02-10 14:10:00,42.8,42.81,42.78,42.79,620900.0,31.9257,31.9332,31.9108,31.9183,620900.0
2012-02-10 14:15:00,42.79,42.81,42.77,42.8,486800.0,31.9183,31.9332,31.9033,31.9257,486800.0
2012-02-10 14:20:00,42.79,42.83,42.76,42.77,778700.0,31.9183,31.9481,31.8959,31.9033,778700.0
2012-02-10 14:25:00,42.78,42.81,42.77,42.8,501500.0,31.9108,31.9332,31.9033,31.9257,501500.0
2012-02-10 14:30:00,42.8,42.83,42.78,42.82,487400.0,31.9257,31.9481,31.9108,31.9406,487400.0
2012-02-10 14:35:00,42.83,42.83,42.79,42.81,545900.0,31.9481,31.9481,31.9183,31.9332,545900.0
2012-02-10 14:40:00,42.81,42.83,42.8,42.82,531500.0,31.9332,31.9481,31.9257,31.9406,531500.0
2012-02-10 14:45:00,42.82,42.83,42.8,42.81,173800.0,31.9406,31.9481,31.9257,31.9332,173800.0
2012-02-10 14:50:00,42.81,42.82,42.8,42.81,250800.0,31.9332,31.9406,31.9257,31.9332,250800.0
2012-02-10 14:55:00,42.81,42.84,42.8,42.83,365100.0,31.9332,31.9555,31.9257,31.9481,365100.0
2012-02-10 15:00:00,42.82,42.84,42.8,42.82,459200.0,31.9406,31.9555,31.9257,31.9406,459200.0
2012-02-10 15:05:00,42.82,42.82,42.79,42.81,353200.0,31.9406,31.9406,31.9183,31.9332,353200.0
2012-02-10 15:10:00,42.81,42.82,42.78,42.81,780100.0,31.9332,31.9406,31.9108,31.9332,780100.0
2012-02-10 15:15:00,42.81,42.82,42.78,42.81,649300.0,31.9332,31.9406,31.9108,31.9332,649300.0
2012-02-10 15:20:00,42.81,42.82,42.79,42.8,371500.0,31.9332,31.9406,31.9183,31.9257,371500.0
2012-02-10 15:25:00,42.8,42.84,42.8,42.84,353700.0,31.9257,31.9555,31.9257,31.9555,353700.0
2012-02-10 15:30:00,42.84,42.85,42.8,42.84,1083400.0,31.9555,31.963,31.9257,31.9555,1083400.0
2012-02-10 15:35:00,42.84,42.85,42.82,42.84,499500.0,31.9555,31.963,31.9406,31.9555,499500.0
2012-02-10 15:40:00,42.84,42.87,42.83,42.86,662800.0,31.9555,31.9779,31.9481,31.9705,662800.0
2012-02-10 15:45:00,42.86,42.92,42.85,42.87,1133000.0,31.9705,32.0152,31.963,31.9779,1133000.0
2012-02-10 15:50:00,42.87,42.9,42.87,42.89,1308200.0,31.9779,32.0003,31.9779,31.9928,1308200.0
2012-02-10 15:55:00,42.89,42.94,42.88,42.91,3976700.0,31.9928,32.0301,31.9854,32.0078,3976700.0
2012-02-13 09:30:00,43.63,43.66,43.54,43.54,1394200.0,32.5448,32.5672,32.4777,32.4777,1394200.0
2012-02-13 09:35:00,43.54,43.56,43.5,43.54,1240300.0,32.4777,32.4926,32.4479,32.4777,1240300.0
2012-02-13 09:40:00,43.54,43.54,43.44,43.45,1325500.0,32.4777,32.4777,32.4031,32.4106,1325500.0
2012-02-13 09:45:00,43.45,43.48,43.42,43.48,1060800.0,32.4106,32.4329,32.3882,32.4329,1060800.0
2012-02-13 09:50:00,43.47,43.48,43.43,43.46,727000.0,32.4255,32.4329,32.3956,32.418,727000.0
2012-02-13 09:55:00,43.47,43.52,43.46,43.46,1109200.0,32.4255,32.4628,32.418,32.418,1109200.0
2012-02-13 10:00:00,43.47,43.47,43.42,43.43,1237900.0,32.4255,32.4255,32.3882,32.3956,1237900.0
2012-02-13 10:05:00,43.44,43.48,43.44,43.45,1067800.0,32.4031,32.4329,32.4031,32.4106,1067800.0
2012-02-13 10:10:00,43.45,43.47,43.35,43.36,1254200.0,32.4106,32.4255,32.336,32.3434,1254200.0
2012-02-13 10:15:00,43.36,43.37,43.31,43.34,1106100.0,32.3434,32.3509,32.3061,32.3285,1106100.0
2012-02-13 10:20:00,43.34,43.36,43.31,43.34,804300.0,32.3285,32.3434,32.3061,32.3285,804300.0
2012-02-13 10:25:00,43.34,43.39,43.33,43.36,652100.0,32.3285,32.3658,32.3211,32.3434,652100.0
2012-02-13 10:30:00,43.36,43.37,43.29,43.29,471300.0,32.3434,32.3509,32.2912,32.2912,471300.0
2012-02-13 10:35:00,43.3,43.34,43.29,43.32,598600.0,32.2987,32.3285,32.2912,32.3136,598600.0
2012-02-13 10:40:00,43.32,43.36,43.31,43.35,708900.0,32.3136,32.3434,32.3061,32.336,708900.0
2012-02-13 10:45:00,43.36,43.36,43.3,43.33,506400.0,32.3434,32.3434,32.2987,32.3211,506400.0
2012-02-13 10:50:00,43.33,43.41,43.32,43.39,803500.0,32.3211,32.3807,32.3136,32.3658,803500.0
2012-02-13 10:55:00,43.4,43.42,43.38,43.41,575100.0,32.3733,32.3882,32.3584,32.3807,575100.0
2012-02-13 11:00:00,43.4,43.44,43.4,43.41,793300.0,32.3733,32.4031,32.3733,32.3807,793300.0
2012-02-13 11:05:00,43.42,43.44,43.4,43.43,710100.0,32.3882,32.4031,32.3733,32.3956,710100.0
2012-02-13 11:10:00,43.43,43.45,43.41,43.43,417400.0,32.3956,32.4106,32.3807,32.3956,417400.0
2012-02-13 11:15:00,43.43,43.46,43.4,43.45,1519900.0,32.3956,32.418,32.3733,32.4106,1519900.0
2012-02-13 11:20:00,43.44,43.47,43.44,43.45,819400.0,32.4031,32.4255,32.4031,32.4106,819400.0
2012-02-13 11:25:00,43.45,43.47,43.44,43.46,278900.0,32.4106,32.4255,32.4031,32.418,278900.0
2012-02-13 11:30:00,43.46,43.48,43.46,43.48,351800.0,32.418,32.4329,32.418,32.4329,351800.0
2012-02-13 11:35:00,43.48,43.48,43.45,43.47,373000.0,32.4329,32.4329,32.4106,32.4255,373000.0
2012-02-13 11:40:00,43.48,43.5,43.47,43.49,241300.0,32.4329,32.4479,32.4255,32.4404,241300.0
2012-02-13 11:45:00,43.48,43.52,43.45,43.51,589300.0,32.4329,32.4628,32.4106,32.4553,589300.0
2012-02-13 11:50:00,43.52,43.52,43.49,43.5,332900.0,32.4628,32.4628,32.4404,32.4479,332900.0
2012-02-13 11:55:00,43.51,43.52,43.49,43.5,148400.0,32.4553,32.4628,32.4404,32.4479,148400.0
2012-02-13 12:00:00,43.5,43.54,43.49,43.51,248100.0,32.4479,32.4777,32.4404,32.4553,248100.0
2012-02-13 12:05:00,43.52,43.52,43.48,43.5,220600.0,32.4628,32.4628,32.4329,32.4479,220600.0
2012-02-13 12:10:00,43.5,43.51,43.48,43.48,255500.0,32.4479,32.4553,32.4329,32.4329,255500.0
2012-02-13 12:15:00,43.49,43.5,43.48,43.48,135200.0,32.4404,32.4479,32.4329,32.4329,135200.0
2012-02-13 12:20:00,43.48,43.49,43.47,43.48,193300.0,32.4329,32.4404,32.4255,32.4329,193300.0
2012-02-13 12:25:00,43.48,43.48,43.44,43.45,331800.0,32.4329,32.4329,32.4031,32.4106,331800.0
2012-02-13 12:30:00,43.44,43.44,43.42,43.43,317900.0,32.4031,32.4031,32.3882,32.3956,317900.0
2012-02-13 12:35:00,43.43,43.44,43.41,43.41,160800.0,32.3956,32.4031,32.3807,32.3807,160800.0
2012-02-13 12:40:00,43.42,43.43,43.4,43.42,183800.0,32.3882,32.3956,32.3733,32.3882,183800.0
2012-02-13 12:45:00,43.42,43.44,43.41,43.43,221700.0,32.3882,32.4031,32.3807,32.3956,221700.0
2012-02-13 12:50:00,43.44,43.48,43.43,43.47,257300.0,32.4031,32.4329,32.3956,32.4255,257300.0
2012-02-13 12:55:00,43.47,43.5,43.46,43.5,266600.0,32.4255,32.4479,32.418,32.4479,266600.0
2012-02-13 13:00:00,43.49,43.55,43.49,43.54,348700.0,32.4404,32.4852,32.4404,32.4777,348700.0
2012-02-13 13:05:00,43.54,43.54,43.52,43.54,172800.0,32.4777,32.4777,32.4628,32.4777,172800.0
2012-02-13 13:10:00,43.54,43.57,43.54,43.57,287000.0,32.4777,32.5001,32.4777,32.5001,287000.0
2012-02-13 13:15:00,43.57,43.58,43.54,43.55,299200.0,32.5001,32.5075,32.4777,32.4852,299200.0
2012-02-13 13:20:00,43.55,43.56,43.53,43.53,329700.0,32.4852,32.4926,32.4702,32.4702,329700.0
2012-02-13 13:25:00,43.53,43.55,43.53,43.54,139700.0,32.4702,32.4852,32.4702,32.4777,139700.0
2012-02-13 13:30:00,43.54,43.56,43.52,43.55,363300.0,32.4777,32.4926,32.4628,32.4852,363300.0
2012-02-13 13:35:00,43.55,43.59,43.55,43.56,289100.0,32.4852,32.515,32.4852,32.4926,289100.0
2012-02-13 13:40:00,43.56,43.57,43.55,43.56,87700.0,32.4926,32.5001,32.4852,32.4926,87700.0
2012-02-13 13:45:00,43.57,43.58,43.55,43.55,211200.0,32.5001,32.5075,32.4852,32.4852,211200.0
2012-02-13 13:50:00,43.56,43.58,43.55,43.57,188500.0,32.4926,32.5075,32.4852,32.5001,188500.0
2012-02-13 13:55:00,43.57,43.58,43.56,43.56,183300.0,32.5001,32.5075,32.4926,32.4926,183300.0
2012-02-13 14:00:00,43.56,43.58,43.56,43.56,255500.0,32.4926,32.5075,32.4926,32.4926,255500.0
2012-02-13 14:05:00,43.56,43.58,43.55,43.57,293100.0,32.4926,32.5075,32.4852,32.5001,293100.0
2012-02-13 14:10:00,43.57,43.63,43.57,43.62,1040400.0,32.5001,32.5448,32.5001,32.5374,1040400.0
2012-02-13 14:15:00,43.62,43.65,43.62,43.65,526000.0,32.5374,32.5598,32.5374,32.5598,526000.0
2012-02-13 14:20:00,43.64,43.65,43.63,43.63,342000.0,32.5523,32.5598,32.5448,32.5448,342000.0
2012-02-13 14:25:00,43.64,43.64,43.62,43.63,304700.0,32.5523,32.5523,32.5374,32.5448,304700.0
2012-02-13 14:30:00,43.63,43.63,43.6,43.62,338900.0,32.5448,32.5448,32.5225,32.5374,338900.0
2012-02-13 14:35:00,43.62,43.66,43.62,43.63,182200.0,32.5374,32.5672,32.5374,32.5448,182200.0
2012-02-13 14:40:00,43.63,43.66,43.62,43.66,317000.0,32.5448,32.5672,32.5374,32.5672,317000.0
2012-02-13 14:45:00,43.65,43.66,43.63,43.64,282700.0,32.5598,32.5672,32.5448,32.5523,282700.0
2012-02-13 14:50:00,43.64,43.65,43.62,43.64,200800.0,32.5523,32.5598,32.5374,32.5523,200800.0
2012-02-13 14:55:00,43.64,43.65,43.62,43.63,250400.0,32.5523,32.5598,32.5374,32.5448,250400.0
2012-02-13 15:00:00,43.62,43.64,43.62,43.62,238500.0,32.5374,32.5523,32.5374,32.5374,238500.0
2012-02-13 15:05:00,43.62,43.62,43.59,43.62,907300.0,32.5374,32.5374,32.515,32.5374,907300.0
2012-02-13 15:10:00,43.61,43.63,43.6,43.63,239800.0,32.5299,32.5448,32.5225,32.5448,239800.0
2012-02-13 15:15:00,43.63,43.64,43.62,43.64,221800.0,32.5448,32.5523,32.5374,32.5523,221800.0
2012-02-13 15:20:00,43.64,43.64,43.61,43.62,174400.0,32.5523,32.5523,32.5299,32.5374,174400.0
2012-02-13 15:25:00,43.61,43.64,43.61,43.62,227900.0,32.5299,32.5523,32.5299,32.5374,227900.0
2012-02-13 15:30:00,43.62,43.64,43.61,43.61,321000.0,32.5374,32.5523,32.5299,32.5299,321000.0
2012-02-13 15:35:00,43.61,43.62,43.58,43.61,628300.0,32.5299,32.5374,32.5075,32.5299,628300.0
2012-02-13 15:40:00,43.61,43.61,43.58,43.6,396400.0,32.5299,32.5299,32.5075,32.5225,396400.0
2012-02-13 15:45:00,43.6,43.6,43.57,43.58,1012800.0,32.5225,32.5225,32.5001,32.5075,1012800.0
2012-02-13 15:50:00,43.59,43.61,43.58,43.59,735100.0,32.515,32.5299,32.5075,32.515,735100.0
2012-02-13 15:55:00,43.59,43.63,43.56,43.62,2833700.0,32.515,32.5448,32.4926,32.5374,2833700.0
2012-02-14 09:30:00,43.32,43.36,43.31,43.34,453000.0,32.3136,32.3434,32.3061,32.3285,453000.0
2012-02-14 09:35:00,43.34,43.36,43.3,43.34,621400.0,32.3285,32.3434,32.2987,32.3285,621400.0
2012-02-14 09:40:00,43.34,43.4,43.34,43.4,497900.0,32.3285,32.3733,32.3285,32.3733,497900.0
2012-02-14 09:45:00,43.4,43.45,43.38,43.41,907400.0,32.3733,32.4106,32.3584,32.3807,907400.0
2012-02-14 09:50:00,43.4,43.43,43.34,43.34,492700.0,32.3733,32.3956,32.3285,32.3285,492700.0
2012-02-14 09:55:00,43.34,43.37,43.29,43.3,2127800.0,32.3285,32.3509,32.2912,32.2987,2127800.0
2012-02-14 10:00:00,43.3,43.34,43.27,43.29,519000.0,32.2987,32.3285,32.2763,32.2912,519000.0
2012-02-14 10:05:00,43.28,43.28,43.21,43.22,672900.0,32.2838,32.2838,32.2315,32.239,672900.0
2012-02-14 10:10:00,43.22,43.23,43.19,43.23,624200.0,32.239,32.2465,32.2166,32.2465,624200.0
2012-02-14 10:15:00,43.23,43.23,43.17,43.2,793200.0,32.2465,32.2465,32.2017,32.2241,793200.0
2012-02-14 10:20:00,43.2,43.26,43.2,43.26,778700.0,32.2241,32.2688,32.2241,32.2688,778700.0
2012-02-14 10:25:00,43.26,43.27,43.25,43.26,423800.0,32.2688,32.2763,32.2614,32.2688,423800.0
2012-02-14 10:30:00,43.26,43.29,43.23,43.28,737000.0,32.2688,32.2912,32.2465,32.2838,737000.0
2012-02-14 10:35:00,43.27,43.27,43.22,43.23,311700.0,32.2763,32.2763,32.239,32.2465,311700.0
2012-02-14 10:40:00,43.23,43.24,43.19,43.21,287500.0,32.2465,32.2539,32.2166,32.2315,287500.0
2012-02-14 10:45:00,43.21,43.22,43.18,43.19,377400.0,32.2315,32.239,32.2092,32.2166,377400.0
2012-02-14 10:50:00,43.2,43.2,43.15,43.15,345200.0,32.2241,32.2241,32.1868,32.1868,345200.0
2012-02-14 10:55:00,43.16,43.19,43.13,43.17,689300.0,32.1942,32.2166,32.1719,32.2017,689300.0
2012-02-14 11:00:00,43.18,43.2,43.16,43.16,372000.0,32.2092,32.2241,32.1942,32.1942,372000.0
2012-02-14 11:05:00,43.16,43.2,43.15,43.2,295100.0,32.1942,32.2241,32.1868,32.2241,295100.0
2012-02-14 11:10:00,43.2,43.23,43.19,43.22,366200.0,32.2241,32.2465,32.2166,32.239,366200.0
2012-02-14 11:15:00,43.23,43.24,43.21,43.22,479200.0,32.2465,32.2539,32.2315,32.239,479200.0
2012-02-14 11:20:00,43.22,43.26,43.22,43.23,348200.0,32.239,32.2688,32.239,32.2465,348200.0
2012-02-14 11:25:00,43.24,43.26,43.22,43.24,395900.0,32.2539,32.2688,32.239,32.2539,395900.0
2012-02-14 11:30:00,43.25,43.29,43.24,43.26,464600.0,32.2614,32.2912,32.2539,32.2688,464600.0
2012-02-14 11:35:00,43.26,43.3,43.25,43.3,485800.0,32.2688,32.2987,32.2614,32.2987,485800.0
2012-02-14 11:40:00,43.29,43.31,43.27,43.28,300500.0,32.2912,32.3061,32.2763,32.2838,300500.0
2012-02-14 11:45:00,43.28,43.31,43.28,43.31,111000.0,32.2838,32.3061,32.2838,32.3061,111000.0
2012-02-14 11:50:00,43.31,43.34,43.27,43.28,312700.0,32.3061,32.3285,32.2763,32.2838,312700.0
2012-02-14 11:55:00,43.29,43.3,43.26,43.28,408200.0,32.2912,32.2987,32.2688,32.2838,408200.0
2012-02-14 12:00:00,43.27,43.29,43.26,43.28,484200.0,32.2763,32.2912,32.2688,32.2838,484200.0
2012-02-14 12:05:00,43.28,43.31,43.28,43.31,169000.0,32.2838,32.3061,32.2838,32.3061,169000.0
2012-02-14 12:10:00,43.3,43.3,43.28,43.29,196800.0,32.2987,32.2987,32.2838,32.2912,196800.0
2012-02-14 12:15:00,43.29,43.29,43.25,43.26,300400.0,32.2912,32.2912,32.2614,32.2688,300400.0
2012-02-14 12:20:00,43.26,43.27,43.24,43.24,130100.0,32.2688,32.2763,32.2539,32.2539,130100.0
2012-02-14 12:25:00,43.25,43.25,43.23,43.25,138700.0,32.2614,32.2614,32.2465,32.2614,138700.0
2012-02-14 12:30:00,43.25,43.25,43.22,43.24,182000.0,32.2614,32.2614,32.239,32.2539,182000.0
2012-02-14 12:35:00,43.24,43.25,43.23,43.24,139800.0,32.2539,32.2614,32.2465,32.2539,139800.0
2012-02-14 12:40:00,43.25,43.26,43.23,43.25,56200.0,32.2614,32.2688,32.2465,32.2614,56200.0
2012-02-14 12:45:00,43.26,43.28,43.25,43.27,184800.0,32.2688,32.2838,32.2614,32.2763,184800.0
2012-02-14 12:50:00,43.27,43.28,43.19,43.19,601200.0,32.2763,32.2838,32.2166,32.2166,601200.0
2012-02-14 12:55:00,43.19,43.2,43.14,43.16,637700.0,32.2166,32.2241,32.1793,32.1942,637700.0
2012-02-14 13:00:00,43.16,43.17,43.13,43.16,546300.0,32.1942,32.2017,32.1719,32.1942,546300.0
2012-02-14 13:05:00,43.15,43.16,43.11,43.12,189400.0,32.1868,32.1942,32.1569,32.1644,189400.0
2012-02-14 13:10:00,43.12,43.16,43.1,43.16,668600.0,32.1644,32.1942,32.1495,32.1942,668600.0
2012-02-14 13:15:00,43.15,43.16,43.11,43.12,171200.0,32.1868,32.1942,32.1569,32.1644,171200.0
2012-02-14 13:20:00,43.12,43.14,43.11,43.13,96200.0,32.1644,32.1793,32.1569,32.1719,96200.0
2012-02-14 13:25:00,43.14,43.16,43.13,43.15,143000.0,32.1793,32.1942,32.1719,32.1868,143000.0
2012-02-14 13:30:00,43.15,43.2,43.14,43.19,392800.0,32.1868,32.2241,32.1793,32.2166,392800.0
2012-02-14 13:35:00,43.19,43.21,43.18,43.21,80800.0,32.2166,32.2315,32.2092,32.2315,80800.0
2012-02-14 13:40:00,43.21,43.21,43.18,43.18,237900.0,32.2315,32.2315,32.2092,32.2092,237900.0
2012-02-14 13:45:00,43.19,43.19,43.16,43.17,225400.0,32.2166,32.2166,32.1942,32.2017,225400.0
2012-02-14 13:50:00,43.16,43.19,43.15,43.15,326900.0,32.1942,32.2166,32.1868,32.1868,326900.0
2012-02-14 13:55:00,43.15,43.19,43.15,43.17,174100.0,32.1868,32.2166,32.1868,32.2017,174100.0
2012-02-14 14:00:00,43.18,43.19,43.17,43.18,220900.0,32.2092,32.2166,32.2017,32.2092,220900.0
2012-02-14 14:05:00,43.19,43.21,43.16,43.16,317600.0,32.2166,32.2315,32.1942,32.1942,317600.0
2012-02-14 14:10:00,43.16,43.19,43.16,43.17,195000.0,32.1942,32.2166,32.1942,32.2017,195000.0
2012-02-14 14:15:00,43.16,43.16,43.11,43.11,210600.0,32.1942,32.1942,32.1569,32.1569,210600.0
2012-02-14 14:20:00,43.11,43.12,43.04,43.05,447600.0,32.1569,32.1644,32.1047,32.1122,447600.0
2012-02-14 14:25:00,43.05,43.07,43.01,43.02,370900.0,32.1122,32.1271,32.0824,32.0898,370900.0
2012-02-14 14:30:00,43.02,43.03,42.98,43.01,550800.0,32.0898,32.0973,32.06,32.0824,550800.0
2012-02-14 14:35:00,43.01,43.05,43.0,43.04,828500.0,32.0824,32.1122,32.0749,32.1047,828500.0
2012-02-14 14:40:00,43.05,43.06,43.02,43.04,1561900.0,32.1122,32.1197,32.0898,32.1047,1561900.0
2012-02-14 14:45:00,43.04,43.08,43.04,43.07,614100.0,32.1047,32.1346,32.1047,32.1271,614100.0
2012-02-14 14:50:00,43.07,43.11,43.06,43.11,341300.0,32.1271,32.1569,32.1197,32.1569,341300.0
2012-02-14 14:55:00,43.11,43.12,43.09,43.11,280600.0,32.1569,32.1644,32.142,32.1569,280600.0
2012-02-14 15:00:00,43.11,43.16,43.1,43.14,288400.0,32.1569,32.1942,32.1495,32.1793,288400.0
2012-02-14 15:05:00,43.14,43.16,43.12,43.13,318600.0,32.1793,32.1942,32.1644,32.1719,318600.0
2012-02-14 15:10:00,43.13,43.15,43.09,43.1,670900.0,32.1719,32.1868,32.142,32.1495,670900.0
2012-02-14 15:15:00,43.1,43.11,43.05,43.05,227400.0,32.1495,32.1569,32.1122,32.1122,227400.0
2012-02-14 15:20:00,43.06,43.07,43.0,43.03,498700.0,32.1197,32.1271,32.0749,32.0973,498700.0
2012-02-14 15:25:00,43.04,43.05,43.02,43.03,315200.0,32.1047,32.1122,32.0898,32.0973,315200.0
2012-02-14 15:30:00,43.03,43.05,43.0,43.04,944600.0,32.0973,32.1122,32.0749,32.1047,944600.0
2012-02-14 15:35:00,43.05,43.12,43.04,43.12,611900.0,32.1122,32.1644,32.1047,32.1644,611900.0
2012-02-14 15:40:00,43.11,43.19,43.11,43.18,1044400.0,32.1569,32.2166,32.1569,32.2092,1044400.0
2012-02-14 15:45:00,43.18,43.29,43.18,43.28,1411800.0,32.2092,32.2912,32.2092,32.2838,1411800.0
2012-02-14 15:50:00,43.28,43.3,43.25,43.29,1079000.0,32.2838,32.2987,32.2614,32.2912,1079000.0
2012-02-14 15:55:00,43.29,43.3,43.25,43.27,2348300.0,32.2912,32.2987,32.2614,32.2763,2348300.0
2012-02-15 09:30:00,43.78,43.79,43.71,43.73,1171300.0,32.6567,32.6642,32.6045,32.6194,1171300.0
2012-02-15 09:35:00,43.74,43.74,43.63,43.65,1569800.0,32.6269,32.6269,32.5448,32.5598,1569800.0
2012-02-15 09:40:00,43.64,43.65,43.59,43.63,975700.0,32.5523,32.5598,32.515,32.5448,975700.0
2012-02-15 09:45:00,43.63,43.69,43.6,43.66,557900.0,32.5448,32.5896,32.5225,32.5672,557900.0
2012-02-15 09:50:00,43.67,43.72,43.66,43.71,974900.0,32.5747,32.612,32.5672,32.6045,974900.0
2012-02-15 09:55:00,43.71,43.71,43.66,43.7,569600.0,32.6045,32.6045,32.5672,32.597,569600.0
2012-02-15 10:00:00,43.7,43.73,43.69,43.72,502400.0,32.597,32.6194,32.5896,32.612,502400.0
2012-02-15 10:05:00,43.72,43.74,43.67,43.68,496300.0,32.612,32.6269,32.5747,32.5821,496300.0
2012-02-15 10:10:00,43.68,43.72,43.64,43.66,768400.0,32.5821,32.612,32.5523,32.5672,768400.0
2012-02-15 10:15:00,43.66,43.67,43.61,43.63,817000.0,32.5672,32.5747,32.5299,32.5448,817000.0
2012-02-15 10:20:00,43.63,43.66,43.59,43.64,725100.0,32.5448,32.5672,32.515,32.5523,725100.0
2012-02-15 10:25:00,43.65,43.67,43.62,43.66,558900.0,32.5598,32.5747,32.5374,32.5672,558900.0
2012-02-15 10:30:00,43.66,43.71,43.66,43.68,755600.0,32.5672,32.6045,32.5672,32.5821,755600.0
2012-02-15 10:35:00,43.67,43.71,43.65,43.67,518100.0,32.5747,32.6045,32.5598,32.5747,518100.0
2012-02-15 10:40:00,43.67,43.74,43.65,43.73,510700.0,32.5747,32.6269,32.5598,32.6194,510700.0
2012-02-15 10:45:00,43.74,43.76,43.71,43.72,553500.0,32.6269,32.6418,32.6045,32.612,553500.0
2012-02-15 10:50:00,43.73,43.74,43.67,43.67,798400.0,32.6194,32.6269,32.5747,32.5747,798400.0
2012-02-15 10:55:00,43.67,43.69,43.63,43.65,862700.0,32.5747,32.5896,32.5448,32.5598,862700.0
2012-02-15 11:00:00,43.65,43.66,43.61,43.66,719700.0,32.5598,32.5672,32.5299,32.5672,719700.0
2012-02-15 11:05:00,43.66,43.67,43.64,43.65,345800.0,32.5672,32.5747,32.5523,32.5598,345800.0
2012-02-15 11:10:00,43.64,43.65,43.6,43.61,466300.0,32.5523,32.5598,32.5225,32.5299,466300.0
2012-02-15 11:15:00,43.6,43.65,43.6,43.65,459700.0,32.5225,32.5598,32.5225,32.5598,459700.0
2012-02-15 11:20:00,43.65,43.66,43.63,43.64,407000.0,32.5598,32.5672,32.5448,32.5523,407000.0
2012-02-15 11:25:00,43.64,43.67,43.63,43.66,353500.0,32.5523,32.5747,32.5448,32.5672,353500.0
2012-02-15 11:30:00,43.66,43.69,43.66,43.66,539000.0,32.5672,32.5896,32.5672,32.5672,539000.0
2012-02-15 11:35:00,43.66,43.69,43.66,43.69,385200.0,32.5672,32.5896,32.5672,32.5896,385200.0
2012-02-15 11:40:00,43.69,43.73,43.67,43.71,354300.0,32.5896,32.6194,32.5747,32.6045,354300.0
2012-02-15 11:45:00,43.72,43.77,43.71,43.75,357100.0,32.612,32.6493,32.6045,32.6343,357100.0
2012-02-15 11:50:00,43.74,43.77,43.72,43.74,238600.0,32.6269,32.6493,32.612,32.6269,238600.0
2012-02-15 11:55:00,43.75,43.78,43.73,43.77,509900.0,32.6343,32.6567,32.6194,32.6493,509900.0
2012-02-15 12:00:00,43.77,43.77,43.73,43.74,814700.0,32.6493,32.6493,32.6194,32.6269,814700.0
2012-02-15 12:05:00,43.74,43.76,43.73,43.75,574900.0,32.6269,32.6418,32.6194,32.6343,574900.0
2012-02-15 12:10:00,43.75,43.76,43.72,43.73,315600.0,32.6343,32.6418,32.612,32.6194,315600.0
2012-02-15 12:15:00,43.73,43.75,43.72,43.74,205600.0,32.6194,32.6343,32.612,32.6269,205600.0
2012-02-15 12:20:00,43.74,43.75,43.72,43.72,273100.0,32.6269,32.6343,32.612,32.612,273100.0
2012-02-15 12:25:00,43.73,43.75,43.71,43.71,349900.0,32.6194,32.6343,32.6045,32.6045,349900.0
2012-02-15 12:30:00,43.72,43.73,43.65,43.66,683300.0,32.612,32.6194,32.5598,32.5672,683300.0
2012-02-15 12:35:00,43.66,43.71,43.66,43.67,246100.0,32.5672,32.6045,32.5672,32.5747,246100.0
2012-02-15 12:40:00,43.68,43.7,43.63,43.63,282800.0,32.5821,32.597,32.5448,32.5448,282800.0
2012-02-15 12:45:00,43.63,43.65,43.57,43.57,357700.0,32.5448,32.5598,32.5001,32.5001,357700.0
2012-02-15 12:50:00,43.57,43.6,43.5,43.52,787700.0,32.5001,32.5225,32.4479,32.4628,787700.0
2012-02-15 12:55:00,43.52,43.52,43.47,43.5,925900.0,32.4628,32.4628,32.4255,32.4479,925900.0
2012-02-15 13:00:00,43.49,43.49,43.4,43.47,1149100.0,32.4404,32.4404,32.3733,32.4255,1149100.0
2012-02-15 13:05:00,43.47,43.53,43.46,43.52,721400.0,32.4255,32.4702,32.418,32.4628,721400.0
2012-02-15 13:10:00,43.52,43.54,43.5,43.51,568200.0,32.4628,32.4777,32.4479,32.4553,568200.0
2012-02-15 13:15:00,43.51,43.53,43.5,43.52,329800.0,32.4553,32.4702,32.4479,32.4628,329800.0
2012-02-15 13:20:00,43.52,43.54,43.51,43.53,226400.0,32.4628,32.4777,32.4553,32.4702,226400.0
2012-02-15 13:25:00,43.54,43.56,43.51,43.55,659700.0,32.4777,32.4926,32.4553,32.4852,659700.0
2012-02-15 13:30:00,43.55,43.57,43.5,43.51,347400.0,32.4852,32.5001,32.4479,32.4553,347400.0
2012-02-15 13:35:00,43.52,43.54,43.5,43.52,136800.0,32.4628,32.4777,32.4479,32.4628,136800.0
2012-02-15 13:40:00,43.52,43.53,43.5,43.51,172100.0,32.4628,32.4702,32.4479,32.4553,172100.0
2012-02-15 13:45:00,43.51,43.52,43.48,43.5,382000.0,32.4553,32.4628,32.4329,32.4479,382000.0
2012-02-15 13:50:00,43.51,43.55,43.5,43.54,495200.0,32.4553,32.4852,32.4479,32.4777,495200.0
2012-02-15 13:55:00,43.55,43.58,43.52,43.57,275400.0,32.4852,32.5075,32.4628,32.5001,275400.0
2012-02-15 14:00:00,43.58,43.61,43.48,43.51,858300.0,32.5075,32.5299,32.4329,32.4553,858300.0
2012-02-15 14:05:00,43.51,43.52,43.45,43.48,844000.0,32.4553,32.4628,32.4106,32.4329,844000.0
2012-02-15 14:10:00,43.48,43.49,43.4,43.41,497100.0,32.4329,32.4404,32.3733,32.3807,497100.0
2012-02-15 14:15:00,43.41,43.45,43.38,43.38,387400.0,32.3807,32.4106,32.3584,32.3584,387400.0
2012-02-15 14:20:00,43.37,43.43,43.37,43.42,384300.0,32.3509,32.3956,32.3509,32.3882,384300.0
2012-02-15 14:25:00,43.43,43.55,43.43,43.52,1224400.0,32.3956,32.4852,32.3956,32.4628,1224400.0
2012-02-15 14:30:00,43.51,43.52,43.44,43.45,474900.0,32.4553,32.4628,32.4031,32.4106,474900.0
2012-02-15 14:35:00,43.45,43.48,43.43,43.44,393700.0,32.4106,32.4329,32.3956,32.4031,393700.0
2012-02-15 14:40:00,43.43,43.49,43.42,43.46,380600.0,32.3956,32.4404,32.3882,32.418,380600.0
2012-02-15 14:45:00,43.46,43.48,43.41,43.47,354000.0,32.418,32.4329,32.3807,32.4255,354000.0
2012-02-15 14:50:00,43.47,43.5,43.43,43.44,228700.0,32.4255,32.4479,32.3956,32.4031,228700.0
2012-02-15 14:55:00,43.44,43.46,43.31,43.33,617200.0,32.4031,32.418,32.3061,32.3211,617200.0
2012-02-15 15:00:00,43.32,43.37,43.31,43.31,485200.0,32.3136,32.3509,32.3061,32.3061,485200.0
2012-02-15 15:05:00,43.31,43.37,43.3,43.34,757000.0,32.3061,32.3509,32.2987,32.3285,757000.0
2012-02-15 15:10:00,43.33,43.36,43.29,43.34,552700.0,32.3211,32.3434,32.2912,32.3285,552700.0
2012-02-15 15:15:00,43.33,43.39,43.31,43.34,645300.0,32.3211,32.3658,32.3061,32.3285,645300.0
2012-02-15 15:20:00,43.34,43.35,43.3,43.3,433400.0,32.3285,32.336,32.2987,32.2987,433400.0
2012-02-15 15:25:00,43.3,43.34,43.28,43.34,517200.0,32.2987,32.3285,32.2838,32.3285,517200.0
2012-02-15 15:30:00,43.34,43.35,43.31,43.34,463300.0,32.3285,32.336,32.3061,32.3285,463300.0
2012-02-15 15:35:00,43.33,43.36,43.31,43.35,410700.0,32.3211,32.3434,32.3061,32.336,410700.0
2012-02-15 15:40:00,43.36,43.4,43.33,43.39,537700.0,32.3434,32.3733,32.3211,32.3658,537700.0
2012-02-15 15:45:00,43.39,43.44,43.37,43.39,1234400.0,32.3658,32.4031,32.3509,32.3658,1234400.0
2012-02-15 15:50:00,43.39,43.42,43.36,43.37,1332400.0,32.3658,32.3882,32.3434,32.3509,1332400.0
2012-02-15 15:55:00,43.37,43.4,43.34,43.4,2278200.0,32.3509,32.3733,32.3285,32.3733,2278200.0
2012-02-16 09:30:00,43.22,43.23,43.16,43.18,1330200.0,32.239,32.2465,32.1942,32.2092,1330200.0
2012-02-16 09:35:00,43.18,43.2,43.13,43.13,723300.0,32.2092,32.2241,32.1719,32.1719,723300.0
2012-02-16 09:40:00,43.13,43.23,43.12,43.22,1186200.0,32.1719,32.2465,32.1644,32.239,1186200.0
2012-02-16 09:45:00,43.22,43.23,43.16,43.19,726600.0,32.239,32.2465,32.1942,32.2166,726600.0
2012-02-16 09:50:00,43.19,43.23,43.11,43.11,643300.0,32.2166,32.2465,32.1569,32.1569,643300.0
2012-02-16 09:55:00,43.11,43.2,43.08,43.18,667300.0,32.1569,32.2241,32.1346,32.2092,667300.0
2012-02-16 10:00:00,43.18,43.28,43.15,43.28,854200.0,32.2092,32.2838,32.1868,32.2838,854200.0
2012-02-16 10:05:00,43.28,43.34,43.27,43.28,1097300.0,32.2838,32.3285,32.2763,32.2838,1097300.0
2012-02-16 10:10:00,43.28,43.33,43.26,43.3,886300.0,32.2838,32.3211,32.2688,32.2987,886300.0
2012-02-16 10:15:00,43.3,43.34,43.27,43.31,754600.0,32.2987,32.3285,32.2763,32.3061,754600.0
2012-02-16 10:20:00,43.31,43.32,43.27,43.31,925300.0,32.3061,32.3136,32.2763,32.3061,925300.0
2012-02-16 10:25:00,43.31,43.38,43.3,43.37,511000.0,32.3061,32.3584,32.2987,32.3509,511000.0
2012-02-16 10:30:00,43.38,43.41,43.36,43.39,768300.0,32.3584,32.3807,32.3434,32.3658,768300.0
2012-02-16 10:35:00,43.39,43.42,43.38,43.4,537200.0,32.3658,32.3882,32.3584,32.3733,537200.0
2012-02-16 10:40:00,43.4,43.4,43.35,43.37,258900.0,32.3733,32.3733,32.336,32.3509,258900.0
2012-02-16 10:45:00,43.37,43.39,43.34,43.35,229200.0,32.3509,32.3658,32.3285,32.336,229200.0
2012-02-16 10:50:00,43.35,43.37,43.31,43.32,719800.0,32.336,32.3509,32.3061,32.3136,719800.0
2012-02-16 10:55:00,43.33,43.33,43.28,43.3,252300.0,32.3211,32.3211,32.2838,32.2987,252300.0
2012-02-16 11:00:00,43.29,43.34,43.28,43.33,371300.0,32.2912,32.3285,32.2838,32.3211,371300.0
2012-02-16 11:05:00,43.33,43.36,43.28,43.29,485000.0,32.3211,32.3434,32.2838,32.2912,485000.0
2012-02-16 11:10:00,43.3,43.32,43.28,43.32,296300.0,32.2987,32.3136,32.2838,32.3136,296300.0
2012-02-16 11:15:00,43.32,43.34,43.31,43.34,456000.0,32.3136,32.3285,32.3061,32.3285,456000.0
2012-02-16 11:20:00,43.34,43.34,43.3,43.31,349900.0,32.3285,32.3285,32.2987,32.3061,349900.0
2012-02-16 11:25:00,43.31,43.35,43.31,43.33,476900.0,32.3061,32.336,32.3061,32.3211,476900.0
2012-02-16 11:30:00,43.34,43.34,43.31,43.34,417900.0,32.3285,32.3285,32.3061,32.3285,417900.0
2012-02-16 11:35:00,43.34,43.45,43.34,43.43,884700.0,32.3285,32.4106,32.3285,32.3956,884700.0
2012-02-16 11:40:00,43.43,43.44,43.4,43.43,275300.0,32.3956,32.4031,32.3733,32.3956,275300.0
2012-02-16 11:45:00,43.43,43.43,43.4,43.41,310100.0,32.3956,32.3956,32.3733,32.3807,310100.0
2012-02-16 11:50:00,43.41,43.48,43.4,43.48,575100.0,32.3807,32.4329,32.3733,32.4329,575100.0
2012-02-16 11:55:00,43.48,43.6,43.46,43.57,1160900.0,32.4329,32.5225,32.418,32.5001,1160900.0
2012-02-16 12:00:00,43.58,43.62,43.57,43.58,1100400.0,32.5075,32.5374,32.5001,32.5075,1100400.0
2012-02-16 12:05:00,43.58,43.59,43.53,43.55,551500.0,32.5075,32.515,32.4702,32.4852,551500.0
2012-02-16 12:10:00,43.55,43.58,43.52,43.57,467300.0,32.4852,32.5075,32.4628,32.5001,467300.0
2012-02-16 12:15:00,43.57,43.59,43.55,43.57,404600.0,32.5001,32.515,32.4852,32.5001,404600.0
2012-02-16 12:20:00,43.57,43.63,43.56,43.62,832000.0,32.5001,32.5448,32.4926,32.5374,832000.0
2012-02-16 12:25:00,43.62,43.62,43.58,43.58,394900.0,32.5374,32.5374,32.5075,32.5075,394900.0
2012-02-16 12:30:00,43.59,43.6,43.58,43.59,282200.0,32.515,32.5225,32.5075,32.515,282200.0
2012-02-16 12:35:00,43.59,43.62,43.58,43.62,416900.0,32.515,32.5374,32.5075,32.5374,416900.0
2012-02-16 12:40:00,43.62,43.62,43.57,43.6,377900.0,32.5374,32.5374,32.5001,32.5225,377900.0
2012-02-16 12:45:00,43.59,43.61,43.56,43.57,324900.0,32.515,32.5299,32.4926,32.5001,324900.0
2012-02-16 12:50:00,43.56,43.59,43.56,43.58,181100.0,32.4926,32.515,32.4926,32.5075,181100.0
2012-02-16 12:55:00,43.58,43.62,43.58,43.62,436000.0,32.5075,32.5374,32.5075,32.5374,436000.0
2012-02-16 13:00:00,43.62,43.64,43.6,43.63,813900.0,32.5374,32.5523,32.5225,32.5448,813900.0
2012-02-16 13:05:00,43.63,43.66,43.62,43.66,437500.0,32.5448,32.5672,32.5374,32.5672,437500.0
2012-02-16 13:10:00,43.65,43.73,43.65,43.72,744400.0,32.5598,32.6194,32.5598,32.612,744400.0
2012-02-16 13:15:00,43.72,43.74,43.7,43.7,283700.0,32.612,32.6269,32.597,32.597,283700.0
2012-02-16 13:20:00,43.7,43.72,43.69,43.7,128400.0,32.597,32.612,32.5896,32.597,128400.0
2012-02-16 13:25:00,43.7,43.75,43.69,43.75,3546300.0,32.597,32.6343,32.5896,32.6343,3546300.0
2012-02-16 13:30:00,43.75,43.77,43.75,43.76,275700.0,32.6343,32.6493,32.6343,32.6418,275700.0
2012-02-16 13:35:00,43.76,43.81,43.76,43.77,628800.0,32.6418,32.6791,32.6418,32.6493,628800.0
2012-02-16 13:40:00,43.76,43.77,43.75,43.76,621300.0,32.6418,32.6493,32.6343,32.6418,621300.0
2012-02-16 13:45:00,43.75,43.77,43.74,43.76,265500.0,32.6343,32.6493,32.6269,32.6418,265500.0
2012-02-16 13:50:00,43.76,43.77,43.74,43.74,466600.0,32.6418,32.6493,32.6269,32.6269,466600.0
2012-02-16 13:55:00,43.75,43.77,43.75,43.76,184900.0,32.6343,32.6493,32.6343,32.6418,184900.0
2012-02-16 14:00:00,43.76,43.78,43.75,43.76,114800.0,32.6418,32.6567,32.6343,32.6418,114800.0
2012-02-16 14:05:00,43.77,43.78,43.74,43.75,334000.0,32.6493,32.6567,32.6269,32.6343,334000.0
2012-02-16 14:10:00,43.76,43.77,43.74,43.75,310800.0,32.6418,32.6493,32.6269,32.6343,310800.0
2012-02-16 14:15:00,43.75,43.77,43.74,43.76,229500.0,32.6343,32.6493,32.6269,32.6418,229500.0
2012-02-16 14:20:00,43.76,43.77,43.75,43.76,194700.0,32.6418,32.6493,32.6343,32.6418,194700.0
2012-02-16 14:25:00,43.75,43.79,43.75,43.78,329400.0,32.6343,32.6642,32.6343,32.6567,329400.0
2012-02-16 14:30:00,43.79,43.83,43.78,43.83,405000.0,32.6642,32.694,32.6567,32.694,405000.0
2012-02-16 14:35:00,43.82,43.83,43.77,43.78,300700.0,32.6866,32.694,32.6493,32.6567,300700.0
2012-02-16 14:40:00,43.79,43.79,43.77,43.77,304400.0,32.6642,32.6642,32.6493,32.6493,304400.0
2012-02-16 14:45:00,43.77,43.78,43.76,43.77,265900.0,32.6493,32.6567,32.6418,32.6493,265900.0
2012-02-16 14:50:00,43.78,43.78,43.75,43.76,215200.0,32.6567,32.6567,32.6343,32.6418,215200.0
2012-02-16 14:55:00,43.77,43.8,43.77,43.78,494700.0,32.6493,32.6716,32.6493,32.6567,494700.0
2012-02-16 15:00:00,43.78,43.79,43.76,43.77,433000.0,32.6567,32.6642,32.6418,32.6493,433000.0
2012-02-16 15:05:00,43.77,43.81,43.77,43.78,385300.0,32.6493,32.6791,32.6493,32.6567,385300.0
2012-02-16 15:10:00,43.77,43.78,43.74,43.75,355000.0,32.6493,32.6567,32.6269,32.6343,355000.0
2012-02-16 15:15:00,43.75,43.78,43.74,43.77,214300.0,32.6343,32.6567,32.6269,32.6493,214300.0
2012-02-16 15:20:00,43.77,43.79,43.75,43.77,204800.0,32.6493,32.6642,32.6343,32.6493,204800.0
2012-02-16 15:25:00,43.77,43.79,43.76,43.79,314400.0,32.6493,32.6642,32.6418,32.6642,314400.0
2012-02-16 15:30:00,43.78,43.79,43.73,43.75,977300.0,32.6567,32.6642,32.6194,32.6343,977300.0
2012-02-16 15:35:00,43.75,43.76,43.73,43.76,401100.0,32.6343,32.6418,32.6194,32.6418,401100.0
2012-02-16 15:40:00,43.75,43.8,43.75,43.8,846500.0,32.6343,32.6716,32.6343,32.6716,846500.0
2012-02-16 15:45:00,43.8,43.82,43.78,43.79,1384700.0,32.6716,32.6866,32.6567,32.6642,1384700.0
2012-02-16 15:50:00,43.79,43.82,43.78,43.81,836600.0,32.6642,32.6866,32.6567,32.6791,836600.0
2012-02-16 15:55:00,43.8,43.87,43.8,43.86,3225400.0,32.6716,32.7239,32.6716,32.7164,3225400.0
2012-02-17 09:30:00,44.01,44.02,43.98,44.01,884400.0,32.8283,32.8357,32.8059,32.8283,884400.0
2012-02-17 09:35:00,44.0,44.03,43.96,44.02,1469900.0,32.8208,32.8432,32.791,32.8357,1469900.0
2012-02-17 09:40:00,44.02,44.08,44.0,44.08,1083500.0,32.8357,32.8805,32.8208,32.8805,1083500.0
2012-02-17 09:45:00,44.08,44.1,44.03,44.04,2516600.0,32.8805,32.8954,32.8432,32.8507,2516600.0
2012-02-17 09:50:00,44.04,44.05,44.0,44.01,2780100.0,32.8507,32.8581,32.8208,32.8283,2780100.0
2012-02-17 09:55:00,44.01,44.04,43.99,44.03,493600.0,32.8283,32.8507,32.8134,32.8432,493600.0
2012-02-17 10:00:00,44.03,44.04,43.95,43.97,1418400.0,32.8432,32.8507,32.7835,32.7984,1418400.0
2012-02-17 10:05:00,43.97,44.0,43.96,43.97,525400.0,32.7984,32.8208,32.791,32.7984,525400.0
2012-02-17 10:10:00,43.97,43.98,43.94,43.96,397900.0,32.7984,32.8059,32.7761,32.791,397900.0
2012-02-17 10:15:00,43.96,44.0,43.95,43.98,461800.0,32.791,32.8208,32.7835,32.8059,461800.0
2012-02-17 10:20:00,43.99,44.0,43.96,43.96,556400.0,32.8134,32.8208,32.791,32.791,556400.0
2012-02-17 10:25:00,43.97,43.97,43.94,43.95,661900.0,32.7984,32.7984,32.7761,32.7835,661900.0
2012-02-17 10:30:00,43.94,43.96,43.93,43.94,299200.0,32.7761,32.791,32.7686,32.7761,299200.0
2012-02-17 10:35:00,43.94,43.95,43.91,43.92,279700.0,32.7761,32.7835,32.7537,32.7612,279700.0
2012-02-17 10:40:00,43.92,43.94,43.9,43.91,294600.0,32.7612,32.7761,32.7462,32.7537,294600.0
2012-02-17 10:45:00,43.91,43.92,43.89,43.92,378600.0,32.7537,32.7612,32.7388,32.7612,378600.0
2012-02-17 10:50:00,43.92,43.92,43.88,43.88,328400.0,32.7612,32.7612,32.7313,32.7313,328400.0
2012-02-17 10:55:00,43.88,43.88,43.85,43.87,486600.0,32.7313,32.7313,32.7089,32.7239,486600.0
2012-02-17 11:00:00,43.86,43.86,43.81,43.82,406300.0,32.7164,32.7164,32.6791,32.6866,406300.0
2012-02-17 11:05:00,43.82,43.83,43.79,43.81,508400.0,32.6866,32.694,32.6642,32.6791,508400.0
2012-02-17 11:10:00,43.81,43.82,43.78,43.8,307700.0,32.6791,32.6866,32.6567,32.6716,307700.0
2012-02-17 11:15:00,43.8,43.85,43.79,43.83,440600.0,32.6716,32.7089,32.6642,32.694,440600.0
2012-02-17 11:20:00,43.84,43.86,43.83,43.84,263700.0,32.7015,32.7164,32.694,32.7015,263700.0
2012-02-17 11:25:00,43.84,43.87,43.82,43.87,876800.0,32.7015,32.7239,32.6866,32.7239,876800.0
2012-02-17 11:30:00,43.86,43.89,43.84,43.88,728300.0,32.7164,32.7388,32.7015,32.7313,728300.0
2012-02-17 11:35:00,43.88,43.9,43.87,43.89,678300.0,32.7313,32.7462,32.7239,32.7388,678300.0
2012-02-17 11:40:00,43.9,43.93,43.89,43.92,319100.0,32.7462,32.7686,32.7388,32.7612,319100.0
2012-02-17 11:45:00,43.92,43.92,43.88,43.88,404500.0,32.7612,32.7612,32.7313,32.7313,404500.0
2012-02-17 11:50:00,43.89,43.9,43.87,43.89,137700.0,32.7388,32.7462,32.7239,32.7388,137700.0
2012-02-17 11:55:00,43.89,43.89,43.87,43.88,133100.0,32.7388,32.7388,32.7239,32.7313,133100.0
2012-02-17 12:00:00,43.89,43.89,43.81,43.82,1199400.0,32.7388,32.7388,32.6791,32.6866,1199400.0
2012-02-17 12:05:00,43.81,43.86,43.81,43.84,1788000.0,32.6791,32.7164,32.6791,32.7015,1788000.0
2012-02-17 12:10:00,43.83,43.84,43.83,43.84,52400.0,32.694,32.7015,32.694,32.7015,52400.0
2012-02-17 12:15:00,43.83,43.84,43.82,43.84,375000.0,32.694,32.7015,32.6866,32.7015,375000.0
2012-02-17 12:20:00,43.84,43.84,43.81,43.81,770800.0,32.7015,32.7015,32.6791,32.6791,770800.0
2012-02-17 12:25:00,43.81,43.81,43.78,43.79,3208200.0,32.6791,32.6791,32.6567,32.6642,3208200.0
2012-02-17 12:30:00,43.79,43.8,43.78,43.79,264200.0,32.6642,32.6716,32.6567,32.6642,264200.0
2012-02-17 12:35:00,43.79,43.82,43.78,43.81,256500.0,32.6642,32.6866,32.6567,32.6791,256500.0
2012-02-17 12:40:00,43.81,43.82,43.78,43.81,1284800.0,32.6791,32.6866,32.6567,32.6791,1284800.0
2012-02-17 12:45:00,43.82,43.83,43.81,43.82,121300.0,32.6866,32.694,32.6791,32.6866,121300.0
2012-02-17 12:50:00,43.82,43.84,43.81,43.84,331700.0,32.6866,32.7015,32.6791,32.7015,331700.0
2012-02-17 12:55:00,43.84,43.85,43.83,43.84,326200.0,32.7015,32.7089,32.694,32.7015,326200.0
2012-02-17 13:00:00,43.84,43.85,43.83,43.84,363200.0,32.7015,32.7089,32.694,32.7015,363200.0
2012-02-17 13:05:00,43.85,43.86,43.84,43.84,268400.0,32.7089,32.7164,32.7015,32.7015,268400.0
2012-02-17 13:10:00,43.84,43.86,43.84,43.85,110400.0,32.7015,32.7164,32.7015,32.7089,110400.0
2012-02-17 13:15:00,43.86,43.89,43.85,43.87,224900.0,32.7164,32.7388,32.7089,32.7239,224900.0
2012-02-17 13:20:00,43.88,43.91,43.88,43.91,227100.0,32.7313,32.7537,32.7313,32.7537,227100.0
2012-02-17 13:25:00,43.9,43.91,43.89,43.9,83200.0,32.7462,32.7537,32.7388,32.7462,83200.0
2012-02-17 13:30:00,43.9,43.92,43.9,43.92,457500.0,32.7462,32.7612,32.7462,32.7612,457500.0
2012-02-17 13:35:00,43.92,43.93,43.92,43.93,151200.0,32.7612,32.7686,32.7612,32.7686,151200.0
2012-02-17 13:40:00,43.93,43.93,43.91,43.93,172000.0,32.7686,32.7686,32.7537,32.7686,172000.0
2012-02-17 13:45:00,43.93,43.93,43.89,43.91,337300.0,32.7686,32.7686,32.7388,32.7537,337300.0
2012-02-17 13:50:00,43.91,43.91,43.89,43.9,52700.0,32.7537,32.7537,32.7388,32.7462,52700.0
2012-02-17 13:55:00,43.89,43.9,43.88,43.9,136700.0,32.7388,32.7462,32.7313,32.7462,136700.0
2012-02-17 14:00:00,43.89,43.9,43.89,43.9,68400.0,32.7388,32.7462,32.7388,32.7462,68400.0
2012-02-17 14:05:00,43.9,43.9,43.88,43.89,105500.0,32.7462,32.7462,32.7313,32.7388,105500.0
2012-02-17 14:10:00,43.88,43.89,43.87,43.87,86800.0,32.7313,32.7388,32.7239,32.7239,86800.0
2012-02-17 14:15:00,43.87,43.88,43.86,43.88,332800.0,32.7239,32.7313,32.7164,32.7313,332800.0
2012-02-17 14:20:00,43.87,43.89,43.87,43.89,87100.0,32.7239,32.7388,32.7239,32.7388,87100.0
2012-02-17 14:25:00,43.89,43.91,43.88,43.9,293300.0,32.7388,32.7537,32.7313,32.7462,293300.0
2012-02-17 14:30:00,43.91,43.94,43.91,43.93,387300.0,32.7537,32.7761,32.7537,32.7686,387300.0
2012-02-17 14:35:00,43.93,43.94,43.92,43.93,87100.0,32.7686,32.7761,32.7612,32.7686,87100.0
2012-02-17 14:40:00,43.93,43.94,43.92,43.93,350100.0,32.7686,32.7761,32.7612,32.7686,350100.0
2012-02-17 14:45:00,43.92,43.94,43.92,43.94,321400.0,32.7612,32.7761,32.7612,32.7761,321400.0
2012-02-17 14:50:00,43.94,43.95,43.93,43.95,152800.0,32.7761,32.7835,32.7686,32.7835,152800.0
2012-02-17 14:55:00,43.95,43.95,43.93,43.93,177100.0,32.7835,32.7835,32.7686,32.7686,177100.0
2012-02-17 15:00:00,43.94,43.94,43.93,43.93,141800.0,32.7761,32.7761,32.7686,32.7686,141800.0
2012-02-17 15:05:00,43.94,43.94,43.93,43.94,85200.0,32.7761,32.7761,32.7686,32.7761,85200.0
2012-02-17 15:10:00,43.93,43.94,43.92,43.92,346700.0,32.7686,32.7761,32.7612,32.7612,346700.0
2012-02-17 15:15:00,43.93,43.95,43.92,43.95,371000.0,32.7686,32.7835,32.7612,32.7835,371000.0
2012-02-17 15:20:00,43.94,43.98,43.94,43.98,339600.0,32.7761,32.8059,32.7761,32.8059,339600.0
2012-02-17 15:25:00,43.97,43.98,43.96,43.97,435200.0,32.7984,32.8059,32.791,32.7984,435200.0
2012-02-17 15:30:00,43.97,43.99,43.96,43.96,313600.0,32.7984,32.8134,32.791,32.791,313600.0
2012-02-17 15:35:00,43.97,43.97,43.92,43.93,663600.0,32.7984,32.7984,32.7612,32.7686,663600.0
2012-02-17 15:40:00,43.94,43.94,43.92,43.93,329700.0,32.7761,32.7761,32.7612,32.7686,329700.0
2012-02-17 15:45:00,43.93,43.94,43.92,43.94,486400.0,32.7686,32.7761,32.7612,32.7761,486400.0
2012-02-17 15:50:00,43.94,43.94,43.9,43.92,998400.0,32.7761,32.7761,32.7462,32.7612,998400.0
2012-02-17 15:55:00,43.91,43.93,43.9,43.92,2196600.0,32.7537,32.7686,32.7462,32.7612,2196600.0
2012-02-21 09:30:00,44.05,44.07,44.0,44.05,2952000.0,32.8581,32.873,32.8208,32.8581,2952000.0
2012-02-21 09:35:00,44.05,44.07,44.0,44.01,747900.0,32.8581,32.873,32.8208,32.8283,747900.0
2012-02-21 09:40:00,44.0,44.03,43.98,44.01,363200.0,32.8208,32.8432,32.8059,32.8283,363200.0
2012-02-21 09:45:00,44.02,44.02,43.87,43.88,760100.0,32.8357,32.8357,32.7239,32.7313,760100.0
2012-02-21 09:50:00,43.88,43.91,43.85,43.87,782400.0,32.7313,32.7537,32.7089,32.7239,782400.0
2012-02-21 09:55:00,43.86,43.88,43.85,43.88,248200.0,32.7164,32.7313,32.7089,32.7313,248200.0
2012-02-21 10:00:00,43.87,43.9,43.85,43.88,301900.0,32.7239,32.7462,32.7089,32.7313,301900.0
2012-02-21 10:05:00,43.88,43.9,43.85,43.86,700700.0,32.7313,32.7462,32.7089,32.7164,700700.0
2012-02-21 10:10:00,43.86,43.92,43.83,43.91,323400.0,32.7164,32.7612,32.694,32.7537,323400.0
2012-02-21 10:15:00,43.91,43.93,43.88,43.89,346000.0,32.7537,32.7686,32.7313,32.7388,346000.0
2012-02-21 10:20:00,43.89,43.92,43.87,43.92,367000.0,32.7388,32.7612,32.7239,32.7612,367000.0
2012-02-21 10:25:00,43.92,43.94,43.91,43.94,330500.0,32.7612,32.7761,32.7537,32.7761,330500.0
2012-02-21 10:30:00,43.94,44.0,43.94,44.0,329300.0,32.7761,32.8208,32.7761,32.8208,329300.0
2012-02-21 10:35:00,44.0,44.04,43.99,44.03,468800.0,32.8208,32.8507,32.8134,32.8432,468800.0
2012-02-21 10:40:00,44.04,44.04,44.01,44.02,281800.0,32.8507,32.8507,32.8283,32.8357,281800.0
2012-02-21 10:45:00,44.02,44.05,44.01,44.03,236900.0,32.8357,32.8581,32.8283,32.8432,236900.0
2012-02-21 10:50:00,44.03,44.04,44.01,44.01,99300.0,32.8432,32.8507,32.8283,32.8283,99300.0
2012-02-21 10:55:00,44.01,44.06,44.01,44.04,405000.0,32.8283,32.8656,32.8283,32.8507,405000.0
2012-02-21 11:00:00,44.04,44.04,44.02,44.03,461900.0,32.8507,32.8507,32.8357,32.8432,461900.0
2012-02-21 11:05:00,44.03,44.07,44.03,44.06,208400.0,32.8432,32.873,32.8432,32.8656,208400.0
2012-02-21 11:10:00,44.07,44.07,44.03,44.04,127100.0,32.873,32.873,32.8432,32.8507,127100.0
2012-02-21 11:15:00,44.04,44.06,44.03,44.06,196100.0,32.8507,32.8656,32.8432,32.8656,196100.0
2012-02-21 11:20:00,44.06,44.07,44.05,44.07,143500.0,32.8656,32.873,32.8581,32.873,143500.0
2012-02-21 11:25:00,44.06,44.07,44.04,44.07,274100.0,32.8656,32.873,32.8507,32.873,274100.0
2012-02-21 11:30:00,44.07,44.07,44.05,44.06,255300.0,32.873,32.873,32.8581,32.8656,255300.0
2012-02-21 11:35:00,44.07,44.08,44.03,44.04,539000.0,32.873,32.8805,32.8432,32.8507,539000.0
2012-02-21 11:40:00,44.03,44.03,44.01,44.02,142300.0,32.8432,32.8432,32.8283,32.8357,142300.0
2012-02-21 11:45:00,44.02,44.03,44.01,44.03,183400.0,32.8357,32.8432,32.8283,32.8432,183400.0
2012-02-21 11:50:00,44.03,44.03,44.0,44.01,305600.0,32.8432,32.8432,32.8208,32.8283,305600.0
2012-02-21 11:55:00,44.0,44.02,43.99,44.0,229800.0,32.8208,32.8357,32.8134,32.8208,229800.0
2012-02-21 12:00:00,44.0,44.06,44.0,44.05,420600.0,32.8208,32.8656,32.8208,32.8581,420600.0
2012-02-21 12:05:00,44.05,44.08,44.05,44.05,205500.0,32.8581,32.8805,32.8581,32.8581,205500.0
2012-02-21 12:10:00,44.06,44.06,44.04,44.04,194400.0,32.8656,32.8656,32.8507,32.8507,194400.0
2012-02-21 12:15:00,44.05,44.05,43.98,43.99,233300.0,32.8581,32.8581,32.8059,32.8134,233300.0
2012-02-21 12:20:00,43.98,44.01,43.95,43.96,448300.0,32.8059,32.8283,32.7835,32.791,448300.0
2012-02-21 12:25:00,43.97,43.98,43.95,43.95,319000.0,32.7984,32.8059,32.7835,32.7835,319000.0
2012-02-21 12:30:00,43.95,43.96,43.94,43.96,485700.0,32.7835,32.791,32.7761,32.791,485700.0
2012-02-21 12:35:00,43.96,43.97,43.95,43.95,219800.0,32.791,32.7984,32.7835,32.7835,219800.0
2012-02-21 12:40:00,43.95,43.96,43.9,43.91,597800.0,32.7835,32.791,32.7462,32.7537,597800.0
2012-02-21 12:45:00,43.91,43.96,43.91,43.95,470300.0,32.7537,32.791,32.7537,32.7835,470300.0
2012-02-21 12:50:00,43.95,43.95,43.93,43.93,120300.0,32.7835,32.7835,32.7686,32.7686,120300.0
2012-02-21 12:55:00,43.94,43.95,43.93,43.93,107200.0,32.7761,32.7835,32.7686,32.7686,107200.0
2012-02-21 13:00:00,43.94,43.95,43.93,43.94,146200.0,32.7761,32.7835,32.7686,32.7761,146200.0
2012-02-21 13:05:00,43.94,43.95,43.92,43.95,184200.0,32.7761,32.7835,32.7612,32.7835,184200.0
2012-02-21 13:10:00,43.95,43.98,43.95,43.98,190000.0,32.7835,32.8059,32.7835,32.8059,190000.0
2012-02-21 13:15:00,43.98,43.99,43.97,43.98,228700.0,32.8059,32.8134,32.7984,32.8059,228700.0
2012-02-21 13:20:00,43.98,44.0,43.98,44.0,184200.0,32.8059,32.8208,32.8059,32.8208,184200.0
2012-02-21 13:25:00,44.0,44.0,43.99,43.99,84500.0,32.8208,32.8208,32.8134,32.8134,84500.0
2012-02-21 13:30:00,43.99,44.01,43.98,44.01,167900.0,32.8134,32.8283,32.8059,32.8283,167900.0
2012-02-21 13:35:00,44.0,44.01,43.99,43.99,90100.0,32.8208,32.8283,32.8134,32.8134,90100.0
2012-02-21 13:40:00,43.99,43.99,43.92,43.94,625500.0,32.8134,32.8134,32.7612,32.7761,625500.0
2012-02-21 13:45:00,43.93,43.96,43.93,43.95,116300.0,32.7686,32.791,32.7686,32.7835,116300.0
2012-02-21 13:50:00,43.96,43.98,43.95,43.96,132700.0,32.791,32.8059,32.7835,32.791,132700.0
2012-02-21 13:55:00,43.97,43.97,43.91,43.92,375400.0,32.7984,32.7984,32.7537,32.7612,375400.0
2012-02-21 14:00:00,43.92,43.93,43.91,43.93,128300.0,32.7612,32.7686,32.7537,32.7686,128300.0
2012-02-21 14:05:00,43.92,43.94,43.92,43.93,129100.0,32.7612,32.7761,32.7612,32.7686,129100.0
2012-02-21 14:10:00,43.92,43.93,43.87,43.89,462900.0,32.7612,32.7686,32.7239,32.7388,462900.0
2012-02-21 14:15:00,43.9,43.91,43.88,43.89,176400.0,32.7462,32.7537,32.7313,32.7388,176400.0
2012-02-21 14:20:00,43.9,43.91,43.87,43.9,182600.0,32.7462,32.7537,32.7239,32.7462,182600.0
2012-02-21 14:25:00,43.91,43.92,43.9,43.91,117800.0,32.7537,32.7612,32.7462,32.7537,117800.0
2012-02-21 14:30:00,43.9,43.91,43.89,43.9,226600.0,32.7462,32.7537,32.7388,32.7462,226600.0
2012-02-21 14:35:00,43.9,43.9,43.81,43.82,772400.0,32.7462,32.7462,32.6791,32.6866,772400.0
2012-02-21 14:40:00,43.82,43.83,43.79,43.82,250100.0,32.6866,32.694,32.6642,32.6866,250100.0
2012-02-21 14:45:00,43.81,43.84,43.81,43.81,123000.0,32.6791,32.7015,32.6791,32.6791,123000.0
2012-02-21 14:50:00,43.82,43.83,43.75,43.75,621400.0,32.6866,32.694,32.6343,32.6343,621400.0
2012-02-21 14:55:00,43.75,43.79,43.73,43.79,280100.0,32.6343,32.6642,32.6194,32.6642,280100.0
2012-02-21 15:00:00,43.79,43.81,43.78,43.81,307100.0,32.6642,32.6791,32.6567,32.6791,307100.0
2012-02-21 15:05:00,43.81,43.83,43.77,43.77,882800.0,32.6791,32.694,32.6493,32.6493,882800.0
2012-02-21 15:10:00,43.78,43.79,43.75,43.77,471500.0,32.6567,32.6642,32.6343,32.6493,471500.0
2012-02-21 15:15:00,43.77,43.78,43.74,43.74,340000.0,32.6493,32.6567,32.6269,32.6269,340000.0
2012-02-21 15:20:00,43.75,43.77,43.72,43.76,613500.0,32.6343,32.6493,32.612,32.6418,613500.0
2012-02-21 15:25:00,43.76,43.77,43.69,43.72,848000.0,32.6418,32.6493,32.5896,32.612,848000.0
2012-02-21 15:30:00,43.72,43.74,43.71,43.71,620500.0,32.612,32.6269,32.6045,32.6045,620500.0
2012-02-21 15:35:00,43.71,43.75,43.68,43.74,494900.0,32.6045,32.6343,32.5821,32.6269,494900.0
2012-02-21 15:40:00,43.75,43.8,43.74,43.79,582200.0,32.6343,32.6716,32.6269,32.6642,582200.0
2012-02-21 15:45:00,43.79,43.82,43.78,43.81,1303100.0,32.6642,32.6866,32.6567,32.6791,1303100.0
2012-02-21 15:50:00,43.81,43.82,43.78,43.8,1351100.0,32.6791,32.6866,32.6567,32.6716,1351100.0
2012-02-21 15:55:00,43.8,43.81,43.74,43.75,4225800.0,32.6716,32.6791,32.6269,32.6343,4225800.0
2012-02-22 09:30:00,43.81,43.84,43.74,43.78,1609300.0,32.6791,32.7015,32.6269,32.6567,1609300.0
2012-02-22 09:35:00,43.79,43.81,43.76,43.79,1432000.0,32.6642,32.6791,32.6418,32.6642,1432000.0
2012-02-22 09:40:00,43.79,43.87,43.78,43.85,438900.0,32.6642,32.7239,32.6567,32.7089,438900.0
2012-02-22 09:45:00,43.86,43.87,43.8,43.8,551200.0,32.7164,32.7239,32.6716,32.6716,551200.0
2012-02-22 09:50:00,43.8,43.82,43.74,43.76,570500.0,32.6716,32.6866,32.6269,32.6418,570500.0
2012-02-22 09:55:00,43.76,43.8,43.75,43.8,215100.0,32.6418,32.6716,32.6343,32.6716,215100.0
2012-02-22 10:00:00,43.79,43.79,43.68,43.74,1056100.0,32.6642,32.6642,32.5821,32.6269,1056100.0
2012-02-22 10:05:00,43.74,43.78,43.7,43.77,960000.0,32.6269,32.6567,32.597,32.6493,960000.0
2012-02-22 10:10:00,43.77,43.85,43.75,43.8,810800.0,32.6493,32.7089,32.6343,32.6716,810800.0
2012-02-22 10:15:00,43.8,43.87,43.77,43.84,707000.0,32.6716,32.7239,32.6493,32.7015,707000.0
2012-02-22 10:20:00,43.85,43.86,43.79,43.8,436500.0,32.7089,32.7164,32.6642,32.6716,436500.0
2012-02-22 10:25:00,43.8,43.84,43.8,43.82,330200.0,32.6716,32.7015,32.6716,32.6866,330200.0
2012-02-22 10:30:00,43.82,43.82,43.74,43.8,303500.0,32.6866,32.6866,32.6269,32.6716,303500.0
2012-02-22 10:35:00,43.8,43.8,43.76,43.77,449100.0,32.6716,32.6716,32.6418,32.6493,449100.0
2012-02-22 10:40:00,43.78,43.81,43.76,43.77,436400.0,32.6567,32.6791,32.6418,32.6493,436400.0
2012-02-22 10:45:00,43.77,43.83,43.75,43.83,366300.0,32.6493,32.694,32.6343,32.694,366300.0
2012-02-22 10:50:00,43.83,43.85,43.81,43.83,331100.0,32.694,32.7089,32.6791,32.694,331100.0
2012-02-22 10:55:00,43.83,43.83,43.78,43.82,310400.0,32.694,32.694,32.6567,32.6866,310400.0
2012-02-22 11:00:00,43.83,43.89,43.81,43.89,253500.0,32.694,32.7388,32.6791,32.7388,253500.0
2012-02-22 11:05:00,43.89,43.89,43.85,43.87,360300.0,32.7388,32.7388,32.7089,32.7239,360300.0
2012-02-22 11:10:00,43.87,43.88,43.81,43.81,283600.0,32.7239,32.7313,32.6791,32.6791,283600.0
2012-02-22 11:15:00,43.82,43.84,43.79,43.79,423900.0,32.6866,32.7015,32.6642,32.6642,423900.0
2012-02-22 11:20:00,43.8,43.83,43.78,43.82,181000.0,32.6716,32.694,32.6567,32.6866,181000.0
2012-02-22 11:25:00,43.83,43.83,43.79,43.8,205200.0,32.694,32.694,32.6642,32.6716,205200.0
2012-02-22 11:30:00,43.79,43.82,43.78,43.79,558300.0,32.6642,32.6866,32.6567,32.6642,558300.0
2012-02-22 11:35:00,43.79,43.79,43.74,43.77,308100.0,32.6642,32.6642,32.6269,32.6493,308100.0
2012-02-22 11:40:00,43.77,43.77,43.69,43.71,393000.0,32.6493,32.6493,32.5896,32.6045,393000.0
2012-02-22 11:45:00,43.71,43.73,43.68,43.73,898700.0,32.6045,32.6194,32.5821,32.6194,898700.0
2012-02-22 11:50:00,43.73,43.76,43.7,43.76,990000.0,32.6194,32.6418,32.597,32.6418,990000.0
2012-02-22 11:55:00,43.76,43.78,43.74,43.75,1495300.0,32.6418,32.6567,32.6269,32.6343,1495300.0
2012-02-22 12:00:00,43.75,43.76,43.73,43.73,550000.0,32.6343,32.6418,32.6194,32.6194,550000.0
2012-02-22 12:05:00,43.73,43.74,43.66,43.69,342600.0,32.6194,32.6269,32.5672,32.5896,342600.0
2012-02-22 12:10:00,43.69,43.71,43.67,43.69,216400.0,32.5896,32.6045,32.5747,32.5896,216400.0
2012-02-22 12:15:00,43.68,43.71,43.66,43.68,460200.0,32.5821,32.6045,32.5672,32.5821,460200.0
2012-02-22 12:20:00,43.68,43.7,43.67,43.69,219600.0,32.5821,32.597,32.5747,32.5896,219600.0
2012-02-22 12:25:00,43.69,43.72,43.68,43.71,411100.0,32.5896,32.612,32.5821,32.6045,411100.0
2012-02-22 12:30:00,43.72,43.73,43.7,43.7,96300.0,32.612,32.6194,32.597,32.597,96300.0
2012-02-22 12:35:00,43.7,43.71,43.69,43.71,220100.0,32.597,32.6045,32.5896,32.6045,220100.0
2012-02-22 12:40:00,43.71,43.71,43.7,43.71,95900.0,32.6045,32.6045,32.597,32.6045,95900.0
2012-02-22 12:45:00,43.71,43.71,43.7,43.71,121700.0,32.6045,32.6045,32.597,32.6045,121700.0
2012-02-22 12:50:00,43.71,43.72,43.69,43.7,331400.0,32.6045,32.612,32.5896,32.597,331400.0
2012-02-22 12:55:00,43.71,43.72,43.7,43.71,520100.0,32.6045,32.612,32.597,32.6045,520100.0
2012-02-22 13:00:00,43.71,43.73,43.7,43.73,249900.0,32.6045,32.6194,32.597,32.6194,249900.0
2012-02-22 13:05:00,43.72,43.77,43.72,43.76,239000.0,32.612,32.6493,32.612,32.6418,239000.0
2012-02-22 13:10:00,43.76,43.78,43.76,43.78,129900.0,32.6418,32.6567,32.6418,32.6567,129900.0
2012-02-22 13:15:00,43.78,43.8,43.77,43.79,107500.0,32.6567,32.6716,32.6493,32.6642,107500.0
2012-02-22 13:20:00,43.8,43.81,43.78,43.79,115300.0,32.6716,32.6791,32.6567,32.6642,115300.0
2012-02-22 13:25:00,43.78,43.82,43.78,43.8,366100.0,32.6567,32.6866,32.6567,32.6716,366100.0
2012-02-22 13:30:00,43.8,43.8,43.78,43.79,132000.0,32.6716,32.6716,32.6567,32.6642,132000.0
2012-02-22 13:35:00,43.79,43.79,43.77,43.78,85800.0,32.6642,32.6642,32.6493,32.6567,85800.0
2012-02-22 13:40:00,43.78,43.78,43.76,43.77,70300.0,32.6567,32.6567,32.6418,32.6493,70300.0
2012-02-22 13:45:00,43.77,43.78,43.76,43.78,97000.0,32.6493,32.6567,32.6418,32.6567,97000.0
2012-02-22 13:50:00,43.78,43.84,43.77,43.84,233200.0,32.6567,32.7015,32.6493,32.7015,233200.0
2012-02-22 13:55:00,43.84,43.85,43.82,43.84,178200.0,32.7015,32.7089,32.6866,32.7015,178200.0
2012-02-22 14:00:00,43.84,43.84,43.82,43.83,101300.0,32.7015,32.7015,32.6866,32.694,101300.0
2012-02-22 14:05:00,43.82,43.85,43.82,43.84,237700.0,32.6866,32.7089,32.6866,32.7015,237700.0
2012-02-22 14:10:00,43.84,43.85,43.84,43.85,56000.0,32.7015,32.7089,32.7015,32.7089,56000.0
2012-02-22 14:15:00,43.85,43.89,43.84,43.88,138300.0,32.7089,32.7388,32.7015,32.7313,138300.0
2012-02-22 14:20:00,43.88,43.9,43.86,43.88,170700.0,32.7313,32.7462,32.7164,32.7313,170700.0
2012-02-22 14:25:00,43.88,43.88,43.86,43.86,96100.0,32.7313,32.7313,32.7164,32.7164,96100.0
2012-02-22 14:30:00,43.87,43.87,43.82,43.82,327300.0,32.7239,32.7239,32.6866,32.6866,327300.0
2012-02-22 14:35:00,43.83,43.83,43.78,43.8,313900.0,32.694,32.694,32.6567,32.6716,313900.0
2012-02-22 14:40:00,43.8,43.8,43.74,43.75,400400.0,32.6716,32.6716,32.6269,32.6343,400400.0
2012-02-22 14:45:00,43.75,43.76,43.74,43.76,391500.0,32.6343,32.6418,32.6269,32.6418,391500.0
2012-02-22 14:50:00,43.76,43.79,43.75,43.79,355300.0,32.6418,32.6642,32.6343,32.6642,355300.0
2012-02-22 14:55:00,43.78,43.79,43.76,43.77,167300.0,32.6567,32.6642,32.6418,32.6493,167300.0
2012-02-22 15:00:00,43.77,43.79,43.74,43.78,309000.0,32.6493,32.6642,32.6269,32.6567,309000.0
2012-02-22 15:05:00,43.77,43.8,43.77,43.79,242900.0,32.6493,32.6716,32.6493,32.6642,242900.0
2012-02-22 15:10:00,43.78,43.83,43.77,43.83,312400.0,32.6567,32.694,32.6493,32.694,312400.0
2012-02-22 15:15:00,43.83,43.83,43.8,43.82,474600.0,32.694,32.694,32.6716,32.6866,474600.0
2012-02-22 15:20:00,43.82,43.84,43.81,43.83,328700.0,32.6866,32.7015,32.6791,32.694,328700.0
2012-02-22 15:25:00,43.83,43.84,43.8,43.84,587200.0,32.694,32.7015,32.6716,32.7015,587200.0
2012-02-22 15:30:00,43.84,43.84,43.81,43.82,177500.0,32.7015,32.7015,32.6791,32.6866,177500.0
2012-02-22 15:35:00,43.81,43.87,43.81,43.87,333300.0,32.6791,32.7239,32.6791,32.7239,333300.0
2012-02-22 15:40:00,43.86,43.89,43.85,43.86,565300.0,32.7164,32.7388,32.7089,32.7164,565300.0
2012-02-22 15:45:00,43.86,43.88,43.81,43.82,625000.0,32.7164,32.7313,32.6791,32.6866,625000.0
2012-02-22 15:50:00,43.82,43.84,43.8,43.82,869800.0,32.6866,32.7015,32.6716,32.6866,869800.0
2012-02-22 15:55:00,43.81,43.86,43.79,43.86,1850500.0,32.6791,32.7164,32.6642,32.7164,1850500.0
2012-02-23 09:30:00,43.74,43.8,43.72,43.75,1539500.0,32.6269,32.6716,32.612,32.6343,1539500.0
2012-02-23 09:35:00,43.76,43.76,43.69,43.69,896400.0,32.6418,32.6418,32.5896,32.5896,896400.0
2012-02-23 09:40:00,43.69,43.69,43.52,43.53,1057600.0,32.5896,32.5896,32.4628,32.4702,1057600.0
2012-02-23 09:45:00,43.52,43.54,43.49,43.54,1593400.0,32.4628,32.4777,32.4404,32.4777,1593400.0
2012-02-23 09:50:00,43.54,43.57,43.52,43.57,1075000.0,32.4777,32.5001,32.4628,32.5001,1075000.0
2012-02-23 09:55:00,43.56,43.6,43.54,43.57,525400.0,32.4926,32.5225,32.4777,32.5001,525400.0
2012-02-23 10:00:00,43.57,43.67,43.57,43.63,846800.0,32.5001,32.5747,32.5001,32.5448,846800.0
2012-02-23 10:05:00,43.64,43.69,43.63,43.68,498100.0,32.5523,32.5896,32.5448,32.5821,498100.0
2012-02-23 10:10:00,43.68,43.69,43.64,43.68,397200.0,32.5821,32.5896,32.5523,32.5821,397200.0
2012-02-23 10:15:00,43.68,43.8,43.68,43.69,442900.0,32.5821,32.6716,32.5821,32.5896,442900.0
2012-02-23 10:20:00,43.68,43.69,43.64,43.66,381000.0,32.5821,32.5896,32.5523,32.5672,381000.0
2012-02-23 10:25:00,43.66,43.71,43.64,43.67,352800.0,32.5672,32.6045,32.5523,32.5747,352800.0
2012-02-23 10:30:00,43.66,43.69,43.65,43.67,346000.0,32.5672,32.5896,32.5598,32.5747,346000.0
2012-02-23 10:35:00,43.67,43.68,43.63,43.67,441800.0,32.5747,32.5821,32.5448,32.5747,441800.0
2012-02-23 10:40:00,43.67,43.72,43.67,43.68,378000.0,32.5747,32.612,32.5747,32.5821,378000.0
2012-02-23 10:45:00,43.67,43.7,43.65,43.69,306600.0,32.5747,32.597,32.5598,32.5896,306600.0
2012-02-23 10:50:00,43.68,43.8,43.68,43.78,551400.0,32.5821,32.6716,32.5821,32.6567,551400.0
2012-02-23 10:55:00,43.78,43.8,43.76,43.79,664300.0,32.6567,32.6716,32.6418,32.6642,664300.0
2012-02-23 11:00:00,43.8,43.81,43.77,43.77,374000.0,32.6716,32.6791,32.6493,32.6493,374000.0
2012-02-23 11:05:00,43.78,43.8,43.76,43.77,303300.0,32.6567,32.6716,32.6418,32.6493,303300.0
2012-02-23 11:10:00,43.77,43.81,43.75,43.8,753900.0,32.6493,32.6791,32.6343,32.6716,753900.0
2012-02-23 11:15:00,43.8,43.84,43.8,43.82,1028100.0,32.6716,32.7015,32.6716,32.6866,1028100.0
2012-02-23 11:20:00,43.83,43.85,43.82,43.84,336800.0,32.694,32.7089,32.6866,32.7015,336800.0
2012-02-23 11:25:00,43.83,43.84,43.81,43.84,605700.0,32.694,32.7015,32.6791,32.7015,605700.0
2012-02-23 11:30:00,43.84,43.85,43.82,43.83,413200.0,32.7015,32.7089,32.6866,32.694,413200.0
2012-02-23 11:35:00,43.82,43.83,43.8,43.8,158500.0,32.6866,32.694,32.6716,32.6716,158500.0
2012-02-23 11:40:00,43.81,43.83,43.8,43.81,136400.0,32.6791,32.694,32.6716,32.6791,136400.0
2012-02-23 11:45:00,43.81,43.82,43.79,43.79,360400.0,32.6791,32.6866,32.6642,32.6642,360400.0
2012-02-23 11:50:00,43.79,43.8,43.78,43.8,235000.0,32.6642,32.6716,32.6567,32.6716,235000.0
2012-02-23 11:55:00,43.8,43.81,43.79,43.79,135700.0,32.6716,32.6791,32.6642,32.6642,135700.0
2012-02-23 12:00:00,43.79,43.8,43.77,43.79,171800.0,32.6642,32.6716,32.6493,32.6642,171800.0
2012-02-23 12:05:00,43.78,43.8,43.78,43.8,91700.0,32.6567,32.6716,32.6567,32.6716,91700.0
2012-02-23 12:10:00,43.8,43.81,43.79,43.79,139200.0,32.6716,32.6791,32.6642,32.6642,139200.0
2012-02-23 12:15:00,43.79,43.8,43.78,43.78,150700.0,32.6642,32.6716,32.6567,32.6567,150700.0
2012-02-23 12:20:00,43.79,43.81,43.78,43.81,131600.0,32.6642,32.6791,32.6567,32.6791,131600.0
2012-02-23 12:25:00,43.81,43.82,43.79,43.82,271700.0,32.6791,32.6866,32.6642,32.6866,271700.0
2012-02-23 12:30:00,43.82,43.85,43.8,43.8,250800.0,32.6866,32.7089,32.6716,32.6716,250800.0
2012-02-23 12:35:00,43.81,43.83,43.8,43.8,197500.0,32.6791,32.694,32.6716,32.6716,197500.0
2012-02-23 12:40:00,43.8,43.81,43.79,43.8,381000.0,32.6716,32.6791,32.6642,32.6716,381000.0
2012-02-23 12:45:00,43.8,43.81,43.76,43.76,309300.0,32.6716,32.6791,32.6418,32.6418,309300.0
2012-02-23 12:50:00,43.77,43.77,43.74,43.74,175400.0,32.6493,32.6493,32.6269,32.6269,175400.0
2012-02-23 12:55:00,43.74,43.78,43.73,43.77,373800.0,32.6269,32.6567,32.6194,32.6493,373800.0
2012-02-23 13:00:00,43.77,43.78,43.74,43.75,457400.0,32.6493,32.6567,32.6269,32.6343,457400.0
2012-02-23 13:05:00,43.75,43.75,43.72,43.73,308800.0,32.6343,32.6343,32.612,32.6194,308800.0
2012-02-23 13:10:00,43.72,43.73,43.7,43.72,310400.0,32.612,32.6194,32.597,32.612,310400.0
2012-02-23 13:15:00,43.73,43.74,43.72,43.74,221800.0,32.6194,32.6269,32.612,32.6269,221800.0
2012-02-23 13:20:00,43.74,43.75,43.73,43.73,361100.0,32.6269,32.6343,32.6194,32.6194,361100.0
2012-02-23 13:25:00,43.73,43.75,43.72,43.73,327100.0,32.6194,32.6343,32.612,32.6194,327100.0
2012-02-23 13:30:00,43.73,43.73,43.67,43.7,164800.0,32.6194,32.6194,32.5747,32.597,164800.0
2012-02-23 13:35:00,43.69,43.7,43.66,43.69,212900.0,32.5896,32.597,32.5672,32.5896,212900.0
2012-02-23 13:40:00,43.69,43.74,43.68,43.74,334500.0,32.5896,32.6269,32.5821,32.6269,334500.0
2012-02-23 13:45:00,43.73,43.75,43.73,43.75,204300.0,32.6194,32.6343,32.6194,32.6343,204300.0
2012-02-23 13:50:00,43.74,43.77,43.73,43.76,121400.0,32.6269,32.6493,32.6194,32.6418,121400.0
2012-02-23 13:55:00,43.76,43.77,43.74,43.75,226900.0,32.6418,32.6493,32.6269,32.6343,226900.0
2012-02-23 14:00:00,43.75,43.77,43.73,43.73,176200.0,32.6343,32.6493,32.6194,32.6194,176200.0
2012-02-23 14:05:00,43.74,43.76,43.71,43.71,780400.0,32.6269,32.6418,32.6045,32.6045,780400.0
2012-02-23 14:10:00,43.72,43.76,43.71,43.75,585900.0,32.612,32.6418,32.6045,32.6343,585900.0
2012-02-23 14:15:00,43.75,43.76,43.74,43.75,293300.0,32.6343,32.6418,32.6269,32.6343,293300.0
2012-02-23 14:20:00,43.76,43.76,43.74,43.76,137000.0,32.6418,32.6418,32.6269,32.6418,137000.0
2012-02-23 14:25:00,43.75,43.77,43.75,43.76,123700.0,32.6343,32.6493,32.6343,32.6418,123700.0
2012-02-23 14:30:00,43.76,43.76,43.73,43.75,222700.0,32.6418,32.6418,32.6194,32.6343,222700.0
2012-02-23 14:35:00,43.75,43.79,43.75,43.79,149900.0,32.6343,32.6642,32.6343,32.6642,149900.0
2012-02-23 14:40:00,43.79,43.79,43.74,43.75,181500.0,32.6642,32.6642,32.6269,32.6343,181500.0
2012-02-23 14:45:00,43.75,43.76,43.74,43.75,326100.0,32.6343,32.6418,32.6269,32.6343,326100.0
2012-02-23 14:50:00,43.75,43.77,43.74,43.75,126400.0,32.6343,32.6493,32.6269,32.6343,126400.0
2012-02-23 14:55:00,43.76,43.77,43.75,43.76,162300.0,32.6418,32.6493,32.6343,32.6418,162300.0
2012-02-23 15:00:00,43.76,43.78,43.75,43.76,191700.0,32.6418,32.6567,32.6343,32.6418,191700.0
2012-02-23 15:05:00,43.76,43.78,43.74,43.77,125000.0,32.6418,32.6567,32.6269,32.6493,125000.0
2012-02-23 15:10:00,43.78,43.81,43.77,43.79,382300.0,32.6567,32.6791,32.6493,32.6642,382300.0
2012-02-23 15:15:00,43.79,43.82,43.78,43.82,334700.0,32.6642,32.6866,32.6567,32.6866,334700.0
2012-02-23 15:20:00,43.82,43.82,43.78,43.79,436700.0,32.6866,32.6866,32.6567,32.6642,436700.0
2012-02-23 15:25:00,43.8,43.81,43.79,43.8,147800.0,32.6716,32.6791,32.6642,32.6716,147800.0
2012-02-23 15:30:00,43.81,43.84,43.78,43.8,249500.0,32.6791,32.7015,32.6567,32.6716,249500.0
2012-02-23 15:35:00,43.81,43.83,43.79,43.8,357800.0,32.6791,32.694,32.6642,32.6716,357800.0
2012-02-23 15:40:00,43.8,43.82,43.79,43.8,208200.0,32.6716,32.6866,32.6642,32.6716,208200.0
2012-02-23 15:45:00,43.8,43.83,43.79,43.82,489500.0,32.6716,32.694,32.6642,32.6866,489500.0
2012-02-23 15:50:00,43.81,43.82,43.78,43.8,368800.0,32.6791,32.6866,32.6567,32.6716,368800.0
2012-02-23 15:55:00,43.8,43.82,43.74,43.75,1726500.0,32.6716,32.6866,32.6269,32.6343,1726500.0
2012-02-24 09:30:00,43.96,44.03,43.93,44.03,766900.0,32.791,32.8432,32.7686,32.8432,766900.0
2012-02-24 09:35:00,44.03,44.07,44.02,44.07,2529800.0,32.8432,32.873,32.8357,32.873,2529800.0
2012-02-24 09:40:00,44.07,44.07,44.04,44.05,1525700.0,32.873,32.873,32.8507,32.8581,1525700.0
2012-02-24 09:45:00,44.05,44.13,44.03,44.11,710000.0,32.8581,32.9178,32.8432,32.9029,710000.0
2012-02-24 09:50:00,44.1,44.14,44.1,44.14,451500.0,32.8954,32.9253,32.8954,32.9253,451500.0
2012-02-24 09:55:00,44.14,44.15,44.12,44.15,443900.0,32.9253,32.9327,32.9103,32.9327,443900.0
2012-02-24 10:00:00,44.15,44.19,44.12,44.19,948300.0,32.9327,32.9626,32.9103,32.9626,948300.0
2012-02-24 10:05:00,44.19,44.24,44.19,44.23,922900.0,32.9626,32.9998,32.9626,32.9924,922900.0
2012-02-24 10:10:00,44.23,44.25,44.22,44.24,673300.0,32.9924,33.0073,32.9849,32.9998,673300.0
2012-02-24 10:15:00,44.24,44.26,44.22,44.22,445500.0,32.9998,33.0148,32.9849,32.9849,445500.0
2012-02-24 10:20:00,44.22,44.25,44.15,44.15,846200.0,32.9849,33.0073,32.9327,32.9327,846200.0
2012-02-24 10:25:00,44.15,44.16,44.12,44.16,398300.0,32.9327,32.9402,32.9103,32.9402,398300.0
2012-02-24 10:30:00,44.16,44.16,44.14,44.15,144500.0,32.9402,32.9402,32.9253,32.9327,144500.0
2012-02-24 10:35:00,44.15,44.17,44.12,44.14,480500.0,32.9327,32.9476,32.9103,32.9253,480500.0
2012-02-24 10:40:00,44.14,44.15,44.12,44.15,267600.0,32.9253,32.9327,32.9103,32.9327,267600.0
2012-02-24 10:45:00,44.15,44.15,44.11,44.15,196900.0,32.9327,32.9327,32.9029,32.9327,196900.0
2012-02-24 10:50:00,44.15,44.15,44.08,44.1,320400.0,32.9327,32.9327,32.8805,32.8954,320400.0
2012-02-24 10:55:00,44.1,44.15,44.1,44.14,336500.0,32.8954,32.9327,32.8954,32.9253,336500.0
2012-02-24 11:00:00,44.14,44.2,44.13,44.18,451600.0,32.9253,32.97,32.9178,32.9551,451600.0
2012-02-24 11:05:00,44.19,44.2,44.18,44.18,313600.0,32.9626,32.97,32.9551,32.9551,313600.0
2012-02-24 11:10:00,44.18,44.18,44.17,44.18,175700.0,32.9551,32.9551,32.9476,32.9551,175700.0
2012-02-24 11:15:00,44.18,44.18,44.15,44.16,231700.0,32.9551,32.9551,32.9327,32.9402,231700.0
2012-02-24 11:20:00,44.16,44.17,44.12,44.12,214700.0,32.9402,32.9476,32.9103,32.9103,214700.0
2012-02-24 11:25:00,44.12,44.15,44.12,44.15,313500.0,32.9103,32.9327,32.9103,32.9327,313500.0
2012-02-24 11:30:00,44.15,44.15,44.13,44.13,162000.0,32.9327,32.9327,32.9178,32.9178,162000.0
2012-02-24 11:35:00,44.14,44.17,44.13,44.17,223800.0,32.9253,32.9476,32.9178,32.9476,223800.0
2012-02-24 11:40:00,44.16,44.18,44.15,44.17,396300.0,32.9402,32.9551,32.9327,32.9476,396300.0
2012-02-24 11:45:00,44.17,44.19,44.15,44.19,180200.0,32.9476,32.9626,32.9327,32.9626,180200.0
2012-02-24 11:50:00,44.19,44.21,44.18,44.2,117500.0,32.9626,32.9775,32.9551,32.97,117500.0
2012-02-24 11:55:00,44.19,44.21,44.18,44.2,104500.0,32.9626,32.9775,32.9551,32.97,104500.0
2012-02-24 12:00:00,44.2,44.21,44.18,44.18,83900.0,32.97,32.9775,32.9551,32.9551,83900.0
2012-02-24 12:05:00,44.18,44.2,44.18,44.19,207100.0,32.9551,32.97,32.9551,32.9626,207100.0
2012-02-24 12:10:00,44.19,44.19,44.18,44.18,50900.0,32.9626,32.9626,32.9551,32.9551,50900.0
2012-02-24 12:15:00,44.18,44.2,44.18,44.19,287800.0,32.9551,32.97,32.9551,32.9626,287800.0
2012-02-24 12:20:00,44.18,44.21,44.18,44.21,111800.0,32.9551,32.9775,32.9551,32.9775,111800.0
2012-02-24 12:25:00,44.2,44.2,44.18,44.19,131300.0,32.97,32.97,32.9551,32.9626,131300.0
2012-02-24 12:30:00,44.19,44.19,44.18,44.18,40100.0,32.9626,32.9626,32.9551,32.9551,40100.0
2012-02-24 12:35:00,44.19,44.19,44.17,44.18,29400.0,32.9626,32.9626,32.9476,32.9551,29400.0
2012-02-24 12:40:00,44.17,44.19,44.17,44.18,114200.0,32.9476,32.9626,32.9476,32.9551,114200.0
2012-02-24 12:45:00,44.17,44.19,44.17,44.19,142900.0,32.9476,32.9626,32.9476,32.9626,142900.0
2012-02-24 12:50:00,44.19,44.2,44.17,44.18,99000.0,32.9626,32.97,32.9476,32.9551,99000.0
2012-02-24 12:55:00,44.17,44.18,44.17,44.18,32000.0,32.9476,32.9551,32.9476,32.9551,32000.0
2012-02-24 13:00:00,44.18,44.2,44.17,44.19,240400.0,32.9551,32.97,32.9476,32.9626,240400.0
2012-02-24 13:05:00,44.2,44.2,44.18,44.18,104500.0,32.97,32.97,32.9551,32.9551,104500.0
2012-02-24 13:10:00,44.19,44.2,44.18,44.19,246900.0,32.9626,32.97,32.9551,32.9626,246900.0
2012-02-24 13:15:00,44.18,44.2,44.18,44.19,138600.0,32.9551,32.97,32.9551,32.9626,138600.0
2012-02-24 13:20:00,44.19,44.2,44.18,44.2,73300.0,32.9626,32.97,32.9551,32.97,73300.0
2012-02-24 13:25:00,44.2,44.2,44.16,44.16,165100.0,32.97,32.97,32.9402,32.9402,165100.0
2012-02-24 13:30:00,44.17,44.17,44.15,44.16,433300.0,32.9476,32.9476,32.9327,32.9402,433300.0
2012-02-24 13:35:00,44.16,44.16,44.14,44.15,164800.0,32.9402,32.9402,32.9253,32.9327,164800.0
2012-02-24 13:40:00,44.15,44.15,44.13,44.14,149700.0,32.9327,32.9327,32.9178,32.9253,149700.0
2012-02-24 13:45:00,44.13,44.15,44.12,44.13,232100.0,32.9178,32.9327,32.9103,32.9178,232100.0
2012-02-24 13:50:00,44.13,44.15,44.12,44.14,285500.0,32.9178,32.9327,32.9103,32.9253,285500.0
2012-02-24 13:55:00,44.14,44.14,44.12,44.14,109900.0,32.9253,32.9253,32.9103,32.9253,109900.0
2012-02-24 14:00:00,44.14,44.15,44.14,44.15,150300.0,32.9253,32.9327,32.9253,32.9327,150300.0
2012-02-24 14:05:00,44.16,44.17,44.15,44.16,214100.0,32.9402,32.9476,32.9327,32.9402,214100.0
2012-02-24 14:10:00,44.16,44.17,44.16,44.17,31100.0,32.9402,32.9476,32.9402,32.9476,31100.0
2012-02-24 14:15:00,44.16,44.17,44.15,44.15,309700.0,32.9402,32.9476,32.9327,32.9327,309700.0
2012-02-24 14:20:00,44.15,44.16,44.11,44.11,203500.0,32.9327,32.9402,32.9029,32.9029,203500.0
2012-02-24 14:25:00,44.12,44.12,44.09,44.1,144000.0,32.9103,32.9103,32.888,32.8954,144000.0
2012-02-24 14:30:00,44.1,44.1,44.04,44.06,559700.0,32.8954,32.8954,32.8507,32.8656,559700.0
2012-02-24 14:35:00,44.05,44.06,44.01,44.06,244500.0,32.8581,32.8656,32.8283,32.8656,244500.0
2012-02-24 14:40:00,44.05,44.06,44.02,44.03,163000.0,32.8581,32.8656,32.8357,32.8432,163000.0
2012-02-24 14:45:00,44.03,44.06,44.02,44.05,173000.0,32.8432,32.8656,32.8357,32.8581,173000.0
2012-02-24 14:50:00,44.05,44.05,44.03,44.03,129900.0,32.8581,32.8581,32.8432,32.8432,129900.0
2012-02-24 14:55:00,44.04,44.05,44.02,44.05,163300.0,32.8507,32.8581,32.8357,32.8581,163300.0
2012-02-24 15:00:00,44.05,44.07,44.04,44.07,229600.0,32.8581,32.873,32.8507,32.873,229600.0
2012-02-24 15:05:00,44.07,44.09,44.06,44.08,198500.0,32.873,32.888,32.8656,32.8805,198500.0
2012-02-24 15:10:00,44.08,44.08,44.05,44.05,158500.0,32.8805,32.8805,32.8581,32.8581,158500.0
2012-02-24 15:15:00,44.05,44.07,44.05,44.07,76300.0,32.8581,32.873,32.8581,32.873,76300.0
2012-02-24 15:20:00,44.06,44.07,44.06,44.07,139600.0,32.8656,32.873,32.8656,32.873,139600.0
2012-02-24 15:25:00,44.07,44.07,44.05,44.06,211400.0,32.873,32.873,32.8581,32.8656,211400.0
2012-02-24 15:30:00,44.05,44.07,44.02,44.05,364800.0,32.8581,32.873,32.8357,32.8581,364800.0
2012-02-24 15:35:00,44.05,44.08,44.04,44.08,210600.0,32.8581,32.8805,32.8507,32.8805,210600.0
2012-02-24 15:40:00,44.08,44.1,44.05,44.09,877200.0,32.8805,32.8954,32.8581,32.888,877200.0
2012-02-24 15:45:00,44.09,44.1,44.06,44.07,333900.0,32.888,32.8954,32.8656,32.873,333900.0
2012-02-24 15:50:00,44.07,44.08,44.05,44.06,560800.0,32.873,32.8805,32.8581,32.8656,560800.0
2012-02-24 15:55:00,44.05,44.19,44.04,44.18,5712100.0,32.8581,32.9626,32.8507,32.9551,5712100.0
2012-02-27 09:30:00,43.57,43.59,43.43,43.44,1304500.0,32.5001,32.515,32.3956,32.4031,1304500.0
2012-02-27 09:35:00,43.44,43.47,43.41,43.45,1055800.0,32.4031,32.4255,32.3807,32.4106,1055800.0
2012-02-27 09:40:00,43.45,43.45,43.39,43.41,688300.0,32.4106,32.4106,32.3658,32.3807,688300.0
2012-02-27 09:45:00,43.41,43.43,43.38,43.4,977900.0,32.3807,32.3956,32.3584,32.3733,977900.0
2012-02-27 09:50:00,43.4,43.48,43.39,43.44,1798300.0,32.3733,32.4329,32.3658,32.4031,1798300.0
2012-02-27 09:55:00,43.44,43.46,43.43,43.45,1231300.0,32.4031,32.418,32.3956,32.4106,1231300.0
2012-02-27 10:00:00,43.44,43.47,43.44,43.45,1390800.0,32.4031,32.4255,32.4031,32.4106,1390800.0
2012-02-27 10:05:00,43.45,43.47,43.43,43.46,959700.0,32.4106,32.4255,32.3956,32.418,959700.0
2012-02-27 10:10:00,43.47,43.53,43.46,43.5,3763000.0,32.4255,32.4702,32.418,32.4479,3763000.0
2012-02-27 10:15:00,43.51,43.56,43.49,43.53,1018900.0,32.4553,32.4926,32.4404,32.4702,1018900.0
2012-02-27 10:20:00,43.53,43.57,43.53,43.56,433300.0,32.4702,32.5001,32.4702,32.4926,433300.0
2012-02-27 10:25:00,43.57,43.58,43.54,43.58,804400.0,32.5001,32.5075,32.4777,32.5075,804400.0
2012-02-27 10:30:00,43.57,43.58,43.55,43.56,418200.0,32.5001,32.5075,32.4852,32.4926,418200.0
2012-02-27 10:35:00,43.56,43.56,43.54,43.55,232800.0,32.4926,32.4926,32.4777,32.4852,232800.0
2012-02-27 10:40:00,43.55,43.67,43.55,43.66,780500.0,32.4852,32.5747,32.4852,32.5672,780500.0
2012-02-27 10:45:00,43.66,43.72,43.65,43.67,528600.0,32.5672,32.612,32.5598,32.5747,528600.0
2012-02-27 10:50:00,43.67,43.68,43.65,43.65,481200.0,32.5747,32.5821,32.5598,32.5598,481200.0
2012-02-27 10:55:00,43.65,43.67,43.6,43.61,797600.0,32.5598,32.5747,32.5225,32.5299,797600.0
2012-02-27 11:00:00,43.61,43.65,43.61,43.63,348700.0,32.5299,32.5598,32.5299,32.5448,348700.0
2012-02-27 11:05:00,43.63,43.68,43.62,43.68,284400.0,32.5448,32.5821,32.5374,32.5821,284400.0
2012-02-27 11:10:00,43.68,43.69,43.66,43.69,531600.0,32.5821,32.5896,32.5672,32.5896,531600.0
2012-02-27 11:15:00,43.69,43.75,43.69,43.73,1101700.0,32.5896,32.6343,32.5896,32.6194,1101700.0
2012-02-27 11:20:00,43.74,43.81,43.73,43.8,949200.0,32.6269,32.6791,32.6194,32.6716,949200.0
2012-02-27 11:25:00,43.8,43.8,43.76,43.77,290600.0,32.6716,32.6716,32.6418,32.6493,290600.0
2012-02-27 11:30:00,43.77,43.77,43.72,43.73,262900.0,32.6493,32.6493,32.612,32.6194,262900.0
2012-02-27 11:35:00,43.73,43.74,43.71,43.72,370300.0,32.6194,32.6269,32.6045,32.612,370300.0
2012-02-27 11:40:00,43.72,43.78,43.7,43.73,1195000.0,32.612,32.6567,32.597,32.6194,1195000.0
2012-02-27 11:45:00,43.73,43.74,43.69,43.7,780200.0,32.6194,32.6269,32.5896,32.597,780200.0
2012-02-27 11:50:00,43.71,43.73,43.7,43.71,300700.0,32.6045,32.6194,32.597,32.6045,300700.0
2012-02-27 11:55:00,43.7,43.73,43.7,43.73,145400.0,32.597,32.6194,32.597,32.6194,145400.0
2012-02-27 12:00:00,43.73,43.76,43.72,43.76,271300.0,32.6194,32.6418,32.612,32.6418,271300.0
2012-02-27 12:05:00,43.75,43.76,43.73,43.74,189400.0,32.6343,32.6418,32.6194,32.6269,189400.0
2012-02-27 12:10:00,43.74,43.74,43.72,43.74,162100.0,32.6269,32.6269,32.612,32.6269,162100.0
2012-02-27 12:15:00,43.73,43.73,43.68,43.7,241400.0,32.6194,32.6194,32.5821,32.597,241400.0
2012-02-27 12:20:00,43.7,43.7,43.65,43.65,221300.0,32.597,32.597,32.5598,32.5598,221300.0
2012-02-27 12:25:00,43.66,43.69,43.65,43.68,296200.0,32.5672,32.5896,32.5598,32.5821,296200.0
2012-02-27 12:30:00,43.69,43.69,43.66,43.67,175300.0,32.5896,32.5896,32.5672,32.5747,175300.0
2012-02-27 12:35:00,43.66,43.7,43.66,43.7,143300.0,32.5672,32.597,32.5672,32.597,143300.0
2012-02-27 12:40:00,43.69,43.71,43.68,43.7,118500.0,32.5896,32.6045,32.5821,32.597,118500.0
2012-02-27 12:45:00,43.7,43.73,43.7,43.73,150500.0,32.597,32.6194,32.597,32.6194,150500.0
2012-02-27 12:50:00,43.73,43.82,43.73,43.79,601100.0,32.6194,32.6866,32.6194,32.6642,601100.0
2012-02-27 12:55:00,43.79,43.8,43.78,43.8,212600.0,32.6642,32.6716,32.6567,32.6716,212600.0
2012-02-27 13:00:00,43.8,43.81,43.76,43.76,281800.0,32.6716,32.6791,32.6418,32.6418,281800.0
2012-02-27 13:05:00,43.76,43.77,43.74,43.76,287500.0,32.6418,32.6493,32.6269,32.6418,287500.0
2012-02-27 13:10:00,43.76,43.77,43.74,43.75,140600.0,32.6418,32.6493,32.6269,32.6343,140600.0
2012-02-27 13:15:00,43.75,43.77,43.74,43.76,174500.0,32.6343,32.6493,32.6269,32.6418,174500.0
2012-02-27 13:20:00,43.76,43.78,43.76,43.78,101800.0,32.6418,32.6567,32.6418,32.6567,101800.0
2012-02-27 13:25:00,43.77,43.78,43.74,43.75,156000.0,32.6493,32.6567,32.6269,32.6343,156000.0
2012-02-27 13:30:00,43.74,43.76,43.74,43.75,124400.0,32.6269,32.6418,32.6269,32.6343,124400.0
2012-02-27 13:35:00,43.76,43.77,43.75,43.77,87000.0,32.6418,32.6493,32.6343,32.6493,87000.0
2012-02-27 13:40:00,43.78,43.79,43.76,43.78,124300.0,32.6567,32.6642,32.6418,32.6567,124300.0
2012-02-27 13:45:00,43.78,43.79,43.74,43.75,184200.0,32.6567,32.6642,32.6269,32.6343,184200.0
2012-02-27 13:50:00,43.75,43.77,43.72,43.73,115800.0,32.6343,32.6493,32.612,32.6194,115800.0
2012-02-27 13:55:00,43.73,43.74,43.71,43.74,206200.0,32.6194,32.6269,32.6045,32.6269,206200.0
2012-02-27 14:00:00,43.73,43.77,43.73,43.77,135800.0,32.6194,32.6493,32.6194,32.6493,135800.0
2012-02-27 14:05:00,43.77,43.8,43.77,43.78,204200.0,32.6493,32.6716,32.6493,32.6567,204200.0
2012-02-27 14:10:00,43.78,43.79,43.77,43.79,159800.0,32.6567,32.6642,32.6493,32.6642,159800.0
2012-02-27 14:15:00,43.78,43.79,43.78,43.79,156300.0,32.6567,32.6642,32.6567,32.6642,156300.0
2012-02-27 14:20:00,43.79,43.79,43.78,43.78,127200.0,32.6642,32.6642,32.6567,32.6567,127200.0
2012-02-27 14:25:00,43.79,43.79,43.78,43.79,37600.0,32.6642,32.6642,32.6567,32.6642,37600.0
2012-02-27 14:30:00,43.79,43.79,43.76,43.76,167800.0,32.6642,32.6642,32.6418,32.6418,167800.0
2012-02-27 14:35:00,43.77,43.78,43.76,43.77,151000.0,32.6493,32.6567,32.6418,32.6493,151000.0
2012-02-27 14:40:00,43.77,43.83,43.76,43.82,169500.0,32.6493,32.694,32.6418,32.6866,169500.0
2012-02-27 14:45:00,43.82,43.82,43.79,43.82,145400.0,32.6866,32.6866,32.6642,32.6866,145400.0
2012-02-27 14:50:00,43.82,43.83,43.8,43.83,94400.0,32.6866,32.694,32.6716,32.694,94400.0
2012-02-27 14:55:00,43.82,43.84,43.82,43.82,165400.0,32.6866,32.7015,32.6866,32.6866,165400.0
2012-02-27 15:00:00,43.83,43.91,43.82,43.91,630400.0,32.694,32.7537,32.6866,32.7537,630400.0
2012-02-27 15:05:00,43.9,43.9,43.87,43.87,253100.0,32.7462,32.7462,32.7239,32.7239,253100.0
2012-02-27 15:10:00,43.87,43.88,43.83,43.84,192200.0,32.7239,32.7313,32.694,32.7015,192200.0
2012-02-27 15:15:00,43.83,43.85,43.76,43.81,487900.0,32.694,32.7089,32.6418,32.6791,487900.0
2012-02-27 15:20:00,43.81,43.83,43.78,43.79,369600.0,32.6791,32.694,32.6567,32.6642,369600.0
2012-02-27 15:25:00,43.79,43.84,43.79,43.82,477000.0,32.6642,32.7015,32.6642,32.6866,477000.0
2012-02-27 15:30:00,43.82,43.86,43.82,43.86,482600.0,32.6866,32.7164,32.6866,32.7164,482600.0
2012-02-27 15:35:00,43.85,43.87,43.83,43.86,512600.0,32.7089,32.7239,32.694,32.7164,512600.0
2012-02-27 15:40:00,43.85,43.87,43.85,43.86,386900.0,32.7089,32.7239,32.7089,32.7164,386900.0
2012-02-27 15:45:00,43.87,43.87,43.81,43.82,921400.0,32.7239,32.7239,32.6791,32.6866,921400.0
2012-02-27 15:50:00,43.82,43.83,43.78,43.8,691800.0,32.6866,32.694,32.6567,32.6716,691800.0
2012-02-27 15:55:00,43.8,43.82,43.76,43.76,2459400.0,32.6716,32.6866,32.6418,32.6418,2459400.0
2012-02-28 09:30:00,44.03,44.05,44.0,44.02,597300.0,32.8432,32.8581,32.8208,32.8357,597300.0
2012-02-28 09:35:00,44.02,44.06,43.99,44.05,460800.0,32.8357,32.8656,32.8134,32.8581,460800.0
2012-02-28 09:40:00,44.05,44.07,43.92,43.93,497600.0,32.8581,32.873,32.7612,32.7686,497600.0
2012-02-28 09:45:00,43.92,44.01,43.92,43.99,709500.0,32.7612,32.8283,32.7612,32.8134,709500.0
2012-02-28 09:50:00,43.98,44.04,43.97,44.03,429200.0,32.8059,32.8507,32.7984,32.8432,429200.0
2012-02-28 09:55:00,44.03,44.12,43.99,44.09,569800.0,32.8432,32.9103,32.8134,32.888,569800.0
2012-02-28 10:00:00,44.1,44.17,44.09,44.12,1384500.0,32.8954,32.9476,32.888,32.9103,1384500.0
2012-02-28 10:05:00,44.12,44.14,43.95,43.97,1405800.0,32.9103,32.9253,32.7835,32.7984,1405800.0
2012-02-28 10:10:00,43.97,44.03,43.94,43.96,481100.0,32.7984,32.8432,32.7761,32.791,481100.0
2012-02-28 10:15:00,43.96,44.03,43.93,44.0,366200.0,32.791,32.8432,32.7686,32.8208,366200.0
2012-02-28 10:20:00,44.0,44.06,44.0,44.03,349100.0,32.8208,32.8656,32.8208,32.8432,349100.0
2012-02-28 10:25:00,44.03,44.05,44.01,44.04,509600.0,32.8432,32.8581,32.8283,32.8507,509600.0
2012-02-28 10:30:00,44.03,44.14,44.03,44.12,581000.0,32.8432,32.9253,32.8432,32.9103,581000.0
2012-02-28 10:35:00,44.12,44.14,44.1,44.14,570300.0,32.9103,32.9253,32.8954,32.9253,570300.0
2012-02-28 10:40:00,44.14,44.18,44.13,44.16,572100.0,32.9253,32.9551,32.9178,32.9402,572100.0
2012-02-28 10:45:00,44.16,44.18,44.1,44.11,496800.0,32.9402,32.9551,32.8954,32.9029,496800.0
2012-02-28 10:50:00,44.11,44.14,44.09,44.12,514300.0,32.9029,32.9253,32.888,32.9103,514300.0
2012-02-28 10:55:00,44.12,44.17,44.1,44.15,552500.0,32.9103,32.9476,32.8954,32.9327,552500.0
2012-02-28 11:00:00,44.16,44.2,44.13,44.14,480500.0,32.9402,32.97,32.9178,32.9253,480500.0
2012-02-28 11:05:00,44.14,44.21,44.12,44.2,889600.0,32.9253,32.9775,32.9103,32.97,889600.0
2012-02-28 11:10:00,44.2,44.23,44.18,44.2,722100.0,32.97,32.9924,32.9551,32.97,722100.0
2012-02-28 11:15:00,44.2,44.23,44.19,44.23,594700.0,32.97,32.9924,32.9626,32.9924,594700.0
2012-02-28 11:20:00,44.23,44.27,44.22,44.27,630000.0,32.9924,33.0222,32.9849,33.0222,630000.0
2012-02-28 11:25:00,44.27,44.3,44.26,44.29,1227600.0,33.0222,33.0446,33.0148,33.0371,1227600.0
2012-02-28 11:30:00,44.29,44.32,44.29,44.3,724500.0,33.0371,33.0595,33.0371,33.0446,724500.0
2012-02-28 11:35:00,44.3,44.31,44.29,44.31,349700.0,33.0446,33.0521,33.0371,33.0521,349700.0
2012-02-28 11:40:00,44.3,44.31,44.25,44.27,580800.0,33.0446,33.0521,33.0073,33.0222,580800.0
2012-02-28 11:45:00,44.27,44.29,44.27,44.29,289200.0,33.0222,33.0371,33.0222,33.0371,289200.0
2012-02-28 11:50:00,44.28,44.29,44.25,44.27,353600.0,33.0297,33.0371,33.0073,33.0222,353600.0
2012-02-28 11:55:00,44.27,44.32,44.27,44.3,365400.0,33.0222,33.0595,33.0222,33.0446,365400.0
2012-02-28 12:00:00,44.3,44.33,44.29,44.33,185400.0,33.0446,33.067,33.0371,33.067,185400.0
2012-02-28 12:05:00,44.33,44.33,44.31,44.31,243000.0,33.067,33.067,33.0521,33.0521,243000.0
2012-02-28 12:10:00,44.31,44.33,44.3,44.33,120500.0,33.0521,33.067,33.0446,33.067,120500.0
2012-02-28 12:15:00,44.33,44.33,44.29,44.3,342500.0,33.067,33.067,33.0371,33.0446,342500.0
2012-02-28 12:20:00,44.3,44.31,44.29,44.3,164700.0,33.0446,33.0521,33.0371,33.0446,164700.0
2012-02-28 12:25:00,44.3,44.31,44.29,44.31,356900.0,33.0446,33.0521,33.0371,33.0521,356900.0
2012-02-28 12:30:00,44.31,44.34,44.3,44.3,422400.0,33.0521,33.0744,33.0446,33.0446,422400.0
2012-02-28 12:35:00,44.3,44.3,44.27,44.3,256700.0,33.0446,33.0446,33.0222,33.0446,256700.0
2012-02-28 12:40:00,44.3,44.31,44.29,44.3,111800.0,33.0446,33.0521,33.0371,33.0446,111800.0
2012-02-28 12:45:00,44.3,44.32,44.29,44.31,170100.0,33.0446,33.0595,33.0371,33.0521,170100.0
2012-02-28 12:50:00,44.32,44.34,44.31,44.34,219000.0,33.0595,33.0744,33.0521,33.0744,219000.0
2012-02-28 12:55:00,44.34,44.34,44.31,44.31,146500.0,33.0744,33.0744,33.0521,33.0521,146500.0
2012-02-28 13:00:00,44.31,44.32,44.3,44.3,162800.0,33.0521,33.0595,33.0446,33.0446,162800.0
2012-02-28 13:05:00,44.31,44.33,44.29,44.29,175400.0,33.0521,33.067,33.0371,33.0371,175400.0
2012-02-28 13:10:00,44.29,44.31,44.28,44.29,120100.0,33.0371,33.0521,33.0297,33.0371,120100.0
2012-02-28 13:15:00,44.29,44.31,44.29,44.3,291500.0,33.0371,33.0521,33.0371,33.0446,291500.0
2012-02-28 13:20:00,44.3,44.32,44.3,44.31,97200.0,33.0446,33.0595,33.0446,33.0521,97200.0
2012-02-28 13:25:00,44.31,44.32,44.29,44.29,94200.0,33.0521,33.0595,33.0371,33.0371,94200.0
2012-02-28 13:30:00,44.29,44.3,44.26,44.26,284100.0,33.0371,33.0446,33.0148,33.0148,284100.0
2012-02-28 13:35:00,44.26,44.28,44.25,44.27,173400.0,33.0148,33.0297,33.0073,33.0222,173400.0
2012-02-28 13:40:00,44.27,44.28,44.25,44.26,91700.0,33.0222,33.0297,33.0073,33.0148,91700.0
2012-02-28 13:45:00,44.25,44.26,44.16,44.17,771200.0,33.0073,33.0148,32.9402,32.9476,771200.0
2012-02-28 13:50:00,44.18,44.22,44.16,44.16,421400.0,32.9551,32.9849,32.9402,32.9402,421400.0
2012-02-28 13:55:00,44.16,44.19,44.15,44.19,366100.0,32.9402,32.9626,32.9327,32.9626,366100.0
2012-02-28 14:00:00,44.18,44.21,44.17,44.2,335500.0,32.9551,32.9775,32.9476,32.97,335500.0
2012-02-28 14:05:00,44.2,44.22,44.19,44.21,174800.0,32.97,32.9849,32.9626,32.9775,174800.0
2012-02-28 14:10:00,44.22,44.22,44.18,44.19,357300.0,32.9849,32.9849,32.9551,32.9626,357300.0
2012-02-28 14:15:00,44.19,44.22,44.19,44.22,202700.0,32.9626,32.9849,32.9626,32.9849,202700.0
2012-02-28 14:20:00,44.22,44.23,44.21,44.22,247100.0,32.9849,32.9924,32.9775,32.9849,247100.0
2012-02-28 14:25:00,44.22,44.22,44.18,44.19,220000.0,32.9849,32.9849,32.9551,32.9626,220000.0
2012-02-28 14:30:00,44.18,44.24,44.16,44.24,729000.0,32.9551,32.9998,32.9402,32.9998,729000.0
2012-02-28 14:35:00,44.24,44.24,44.21,44.23,97000.0,32.9998,32.9998,32.9775,32.9924,97000.0
2012-02-28 14:40:00,44.23,44.23,44.21,44.23,124800.0,32.9924,32.9924,32.9775,32.9924,124800.0
2012-02-28 14:45:00,44.23,44.24,44.21,44.23,403800.0,32.9924,32.9998,32.9775,32.9924,403800.0
2012-02-28 14:50:00,44.24,44.26,44.24,44.25,222100.0,32.9998,33.0148,32.9998,33.0073,222100.0
2012-02-28 14:55:00,44.25,44.27,44.24,44.25,192700.0,33.0073,33.0222,32.9998,33.0073,192700.0
2012-02-28 15:00:00,44.26,44.27,44.25,44.26,292800.0,33.0148,33.0222,33.0073,33.0148,292800.0
2012-02-28 15:05:00,44.26,44.26,44.23,44.25,204300.0,33.0148,33.0148,32.9924,33.0073,204300.0
2012-02-28 15:10:00,44.25,44.26,44.23,44.26,129700.0,33.0073,33.0148,32.9924,33.0148,129700.0
2012-02-28 15:15:00,44.26,44.3,44.26,44.3,247300.0,33.0148,33.0446,33.0148,33.0446,247300.0
2012-02-28 15:20:00,44.29,44.32,44.28,44.3,208800.0,33.0371,33.0595,33.0297,33.0446,208800.0
2012-02-28 15:25:00,44.29,44.3,44.27,44.3,436100.0,33.0371,33.0446,33.0222,33.0446,436100.0
2012-02-28 15:30:00,44.3,44.3,44.26,44.27,403300.0,33.0446,33.0446,33.0148,33.0222,403300.0
2012-02-28 15:35:00,44.26,44.29,44.26,44.28,222900.0,33.0148,33.0371,33.0148,33.0297,222900.0
2012-02-28 15:40:00,44.29,44.33,44.27,44.32,326500.0,33.0371,33.067,33.0222,33.0595,326500.0
2012-02-28 15:45:00,44.31,44.34,44.3,44.32,657200.0,33.0521,33.0744,33.0446,33.0595,657200.0
2012-02-28 15:50:00,44.31,44.34,44.31,44.33,1164000.0,33.0521,33.0744,33.0521,33.067,1164000.0
2012-02-28 15:55:00,44.34,44.37,44.32,44.34,3876700.0,33.0744,33.0968,33.0595,33.0744,3876700.0
2012-02-29 09:30:00,44.64,44.7,44.63,44.66,1185900.0,33.2982,33.343,33.2908,33.3131,1185900.0
2012-02-29 09:35:00,44.67,44.74,44.66,44.72,836700.0,33.3206,33.3728,33.3131,33.3579,836700.0
2012-02-29 09:40:00,44.72,44.8,44.69,44.8,1794700.0,33.3579,33.4176,33.3355,33.4176,1794700.0
2012-02-29 09:45:00,44.8,44.89,44.79,44.88,1160900.0,33.4176,33.4847,33.4101,33.4772,1160900.0
2012-02-29 09:50:00,44.88,44.91,44.87,44.88,1364600.0,33.4772,33.4996,33.4698,33.4772,1364600.0
2012-02-29 09:55:00,44.88,44.9,44.84,44.85,1768400.0,33.4772,33.4922,33.4474,33.4549,1768400.0
2012-02-29 10:00:00,44.84,44.87,44.72,44.73,3394000.0,33.4474,33.4698,33.3579,33.3654,3394000.0
2012-02-29 10:05:00,44.72,44.77,44.65,44.7,2046400.0,33.3579,33.3952,33.3057,33.343,2046400.0
2012-02-29 10:10:00,44.71,44.78,44.69,44.76,1396100.0,33.3504,33.4026,33.3355,33.3877,1396100.0
2012-02-29 10:15:00,44.77,44.77,44.69,44.71,920900.0,33.3952,33.3952,33.3355,33.3504,920900.0
2012-02-29 10:20:00,44.71,44.73,44.66,44.73,740000.0,33.3504,33.3654,33.3131,33.3654,740000.0
2012-02-29 10:25:00,44.73,44.73,44.63,44.65,1240700.0,33.3654,33.3654,33.2908,33.3057,1240700.0
2012-02-29 10:30:00,44.65,44.72,44.55,44.57,1349900.0,33.3057,33.3579,33.2311,33.246,1349900.0
2012-02-29 10:35:00,44.57,44.59,44.51,44.54,642700.0,33.246,33.2609,33.2012,33.2236,642700.0
2012-02-29 10:40:00,44.53,44.54,44.45,44.47,843700.0,33.2162,33.2236,33.1565,33.1714,843700.0
2012-02-29 10:45:00,44.47,44.48,44.32,44.34,1249400.0,33.1714,33.1789,33.0595,33.0744,1249400.0
2012-02-29 10:50:00,44.33,44.37,44.28,44.37,1447200.0,33.067,33.0968,33.0297,33.0968,1447200.0
2012-02-29 10:55:00,44.38,44.43,44.34,44.43,1253700.0,33.1043,33.1416,33.0744,33.1416,1253700.0
2012-02-29 11:00:00,44.43,44.49,44.42,44.48,1493300.0,33.1416,33.1863,33.1341,33.1789,1493300.0
2012-02-29 11:05:00,44.48,44.51,44.45,44.5,527400.0,33.1789,33.2012,33.1565,33.1938,527400.0
2012-02-29 11:10:00,44.5,44.53,44.49,44.49,819900.0,33.1938,33.2162,33.1863,33.1863,819900.0
2012-02-29 11:15:00,44.5,44.51,44.46,44.49,626300.0,33.1938,33.2012,33.164,33.1863,626300.0
2012-02-29 11:20:00,44.49,44.49,44.38,44.42,1074800.0,33.1863,33.1863,33.1043,33.1341,1074800.0
2012-02-29 11:25:00,44.43,44.44,44.36,44.36,1171200.0,33.1416,33.149,33.0894,33.0894,1171200.0
2012-02-29 11:30:00,44.36,44.41,44.35,44.39,1816600.0,33.0894,33.1267,33.0819,33.1117,1816600.0
2012-02-29 11:35:00,44.39,44.43,44.38,44.43,471700.0,33.1117,33.1416,33.1043,33.1416,471700.0
2012-02-29 11:40:00,44.43,44.46,44.42,44.43,571000.0,33.1416,33.164,33.1341,33.1416,571000.0
2012-02-29 11:45:00,44.43,44.49,44.41,44.48,456100.0,33.1416,33.1863,33.1267,33.1789,456100.0
2012-02-29 11:50:00,44.48,44.5,44.45,44.47,934800.0,33.1789,33.1938,33.1565,33.1714,934800.0
2012-02-29 11:55:00,44.47,44.49,44.45,44.46,251200.0,33.1714,33.1863,33.1565,33.164,251200.0
2012-02-29 12:00:00,44.46,44.51,44.45,44.48,212400.0,33.164,33.2012,33.1565,33.1789,212400.0
2012-02-29 12:05:00,44.49,44.5,44.45,44.48,269800.0,33.1863,33.1938,33.1565,33.1789,269800.0
2012-02-29 12:10:00,44.49,44.51,44.47,44.51,121000.0,33.1863,33.2012,33.1714,33.2012,121000.0
2012-02-29 12:15:00,44.51,44.56,44.51,44.54,195600.0,33.2012,33.2385,33.2012,33.2236,195600.0
2012-02-29 12:20:00,44.54,44.57,44.54,44.56,351600.0,33.2236,33.246,33.2236,33.2385,351600.0
2012-02-29 12:25:00,44.56,44.58,44.56,44.58,183800.0,33.2385,33.2535,33.2385,33.2535,183800.0
2012-02-29 12:30:00,44.58,44.6,44.55,44.55,750800.0,33.2535,33.2684,33.2311,33.2311,750800.0
2012-02-29 12:35:00,44.56,44.56,44.53,44.53,241600.0,33.2385,33.2385,33.2162,33.2162,241600.0
2012-02-29 12:40:00,44.53,44.54,44.49,44.5,295300.0,33.2162,33.2236,33.1863,33.1938,295300.0
2012-02-29 12:45:00,44.51,44.52,44.49,44.5,250600.0,33.2012,33.2087,33.1863,33.1938,250600.0
2012-02-29 12:50:00,44.5,44.54,44.49,44.53,468100.0,33.1938,33.2236,33.1863,33.2162,468100.0
2012-02-29 12:55:00,44.53,44.53,44.51,44.52,77600.0,33.2162,33.2162,33.2012,33.2087,77600.0
2012-02-29 13:00:00,44.53,44.55,44.53,44.55,175400.0,33.2162,33.2311,33.2162,33.2311,175400.0
2012-02-29 13:05:00,44.55,44.57,44.54,44.55,255700.0,33.2311,33.246,33.2236,33.2311,255700.0
2012-02-29 13:10:00,44.55,44.55,44.5,44.5,279100.0,33.2311,33.2311,33.1938,33.1938,279100.0
2012-02-29 13:15:00,44.49,44.51,44.47,44.48,306300.0,33.1863,33.2012,33.1714,33.1789,306300.0
2012-02-29 13:20:00,44.48,44.51,44.46,44.5,544300.0,33.1789,33.2012,33.164,33.1938,544300.0
2012-02-29 13:25:00,44.5,44.52,44.48,44.48,292100.0,33.1938,33.2087,33.1789,33.1789,292100.0
2012-02-29 13:30:00,44.48,44.51,44.45,44.49,336700.0,33.1789,33.2012,33.1565,33.1863,336700.0
2012-02-29 13:35:00,44.49,44.5,44.45,44.48,315600.0,33.1863,33.1938,33.1565,33.1789,315600.0
2012-02-29 13:40:00,44.48,44.5,44.47,44.48,188200.0,33.1789,33.1938,33.1714,33.1789,188200.0
2012-02-29 13:45:00,44.48,44.52,44.47,44.51,211600.0,33.1789,33.2087,33.1714,33.2012,211600.0
2012-02-29 13:50:00,44.52,44.52,44.49,44.52,325200.0,33.2087,33.2087,33.1863,33.2087,325200.0
2012-02-29 13:55:00,44.52,44.57,44.51,44.57,1023700.0,33.2087,33.246,33.2012,33.246,1023700.0
2012-02-29 14:00:00,44.57,44.59,44.56,44.58,587900.0,33.246,33.2609,33.2385,33.2535,587900.0
2012-02-29 14:05:00,44.57,44.62,44.57,44.6,557600.0,33.246,33.2833,33.246,33.2684,557600.0
2012-02-29 14:10:00,44.61,44.62,44.56,44.57,506200.0,33.2758,33.2833,33.2385,33.246,506200.0
2012-02-29 14:15:00,44.57,44.57,44.53,44.55,197100.0,33.246,33.246,33.2162,33.2311,197100.0
2012-02-29 14:20:00,44.55,44.55,44.51,44.54,212300.0,33.2311,33.2311,33.2012,33.2236,212300.0
2012-02-29 14:25:00,44.54,44.58,44.54,44.56,413700.0,33.2236,33.2535,33.2236,33.2385,413700.0
2012-02-29 14:30:00,44.57,44.57,44.48,44.48,1741900.0,33.246,33.246,33.1789,33.1789,1741900.0
2012-02-29 14:35:00,44.48,44.52,44.48,44.5,476400.0,33.1789,33.2087,33.1789,33.1938,476400.0
2012-02-29 14:40:00,44.5,44.5,44.45,44.46,612400.0,33.1938,33.1938,33.1565,33.164,612400.0
2012-02-29 14:45:00,44.46,44.46,44.42,44.44,641200.0,33.164,33.164,33.1341,33.149,641200.0
2012-02-29 14:50:00,44.44,44.47,44.44,44.46,461200.0,33.149,33.1714,33.149,33.164,461200.0
2012-02-29 14:55:00,44.46,44.47,44.42,44.43,433600.0,33.164,33.1714,33.1341,33.1416,433600.0
2012-02-29 15:00:00,44.43,44.44,44.37,44.37,473700.0,33.1416,33.149,33.0968,33.0968,473700.0
2012-02-29 15:05:00,44.38,44.42,44.36,44.39,503900.0,33.1043,33.1341,33.0894,33.1117,503900.0
2012-02-29 15:10:00,44.39,44.44,44.38,44.43,1176600.0,33.1117,33.149,33.1043,33.1416,1176600.0
2012-02-29 15:15:00,44.44,44.45,44.41,44.42,514300.0,33.149,33.1565,33.1267,33.1341,514300.0
2012-02-29 15:20:00,44.42,44.43,44.35,44.36,613300.0,33.1341,33.1416,33.0819,33.0894,613300.0
2012-02-29 15:25:00,44.35,44.36,44.33,44.34,576700.0,33.0819,33.0894,33.067,33.0744,576700.0
2012-02-29 15:30:00,44.34,44.34,44.26,44.3,1761200.0,33.0744,33.0744,33.0148,33.0446,1761200.0
2012-02-29 15:35:00,44.3,44.3,44.21,44.22,1222200.0,33.0446,33.0446,32.9775,32.9849,1222200.0
2012-02-29 15:40:00,44.22,44.3,44.21,44.29,920700.0,32.9849,33.0446,32.9775,33.0371,920700.0
2012-02-29 15:45:00,44.29,44.33,44.26,44.32,1039900.0,33.0371,33.067,33.0148,33.0595,1039900.0
2012-02-29 15:50:00,44.32,44.33,44.27,44.27,1220200.0,33.0595,33.067,33.0222,33.0222,1220200.0
2012-02-29 15:55:00,44.27,44.33,44.24,44.33,4019000.0,33.0222,33.067,32.9998,33.067,4019000.0
2012-03-01 09:30:00,44.48,44.53,44.45,44.51,1530700.0,33.1789,33.2162,33.1565,33.2012,1530700.0
2012-03-01 09:35:00,44.52,44.56,44.51,44.53,684500.0,33.2087,33.2385,33.2012,33.2162,684500.0
2012-03-01 09:40:00,44.53,44.58,44.5,44.51,495600.0,33.2162,33.2535,33.1938,33.2012,495600.0
2012-03-01 09:45:00,44.51,44.54,44.5,44.52,587200.0,33.2012,33.2236,33.1938,33.2087,587200.0
2012-03-01 09:50:00,44.52,44.63,44.52,44.62,473700.0,33.2087,33.2908,33.2087,33.2833,473700.0
2012-03-01 09:55:00,44.62,44.65,44.6,44.63,1168200.0,33.2833,33.3057,33.2684,33.2908,1168200.0
2012-03-01 10:00:00,44.63,44.63,44.42,44.48,3311400.0,33.2908,33.2908,33.1341,33.1789,3311400.0
2012-03-01 10:05:00,44.48,44.6,44.48,44.59,1616200.0,33.1789,33.2684,33.1789,33.2609,1616200.0
2012-03-01 10:10:00,44.6,44.67,44.6,44.62,1059900.0,33.2684,33.3206,33.2684,33.2833,1059900.0
2012-03-01 10:15:00,44.62,44.64,44.57,44.61,833400.0,33.2833,33.2982,33.246,33.2758,833400.0
2012-03-01 10:20:00,44.6,44.63,44.59,44.63,401000.0,33.2684,33.2908,33.2609,33.2908,401000.0
2012-03-01 10:25:00,44.62,44.68,44.62,44.62,656000.0,33.2833,33.3281,33.2833,33.2833,656000.0
2012-03-01 10:30:00,44.63,44.64,44.56,44.58,554400.0,33.2908,33.2982,33.2385,33.2535,554400.0
2012-03-01 10:35:00,44.58,44.6,44.55,44.58,566400.0,33.2535,33.2684,33.2311,33.2535,566400.0
2012-03-01 10:40:00,44.58,44.58,44.51,44.53,380300.0,33.2535,33.2535,33.2012,33.2162,380300.0
2012-03-01 10:45:00,44.52,44.58,44.51,44.56,522400.0,33.2087,33.2535,33.2012,33.2385,522400.0
2012-03-01 10:50:00,44.56,44.56,44.49,44.51,482300.0,33.2385,33.2385,33.1863,33.2012,482300.0
2012-03-01 10:55:00,44.5,44.57,44.5,44.57,293200.0,33.1938,33.246,33.1938,33.246,293200.0
2012-03-01 11:00:00,44.57,44.6,44.56,44.58,203300.0,33.246,33.2684,33.2385,33.2535,203300.0
2012-03-01 11:05:00,44.58,44.59,44.53,44.53,347200.0,33.2535,33.2609,33.2162,33.2162,347200.0
2012-03-01 11:10:00,44.53,44.58,44.52,44.53,562400.0,33.2162,33.2535,33.2087,33.2162,562400.0
2012-03-01 11:15:00,44.53,44.58,44.52,44.55,390900.0,33.2162,33.2535,33.2087,33.2311,390900.0
2012-03-01 11:20:00,44.55,44.58,44.53,44.54,417300.0,33.2311,33.2535,33.2162,33.2236,417300.0
2012-03-01 11:25:00,44.54,44.61,44.52,44.61,1077700.0,33.2236,33.2758,33.2087,33.2758,1077700.0
2012-03-01 11:30:00,44.61,44.67,44.59,44.66,341900.0,33.2758,33.3206,33.2609,33.3131,341900.0
2012-03-01 11:35:00,44.66,44.69,44.65,44.65,468800.0,33.3131,33.3355,33.3057,33.3057,468800.0
2012-03-01 11:40:00,44.65,44.71,44.65,44.71,621100.0,33.3057,33.3504,33.3057,33.3504,621100.0
2012-03-01 11:45:00,44.7,44.73,44.69,44.73,877900.0,33.343,33.3654,33.3355,33.3654,877900.0
2012-03-01 11:50:00,44.72,44.73,44.68,44.7,700600.0,33.3579,33.3654,33.3281,33.343,700600.0
2012-03-01 11:55:00,44.69,44.72,44.69,44.7,192300.0,33.3355,33.3579,33.3355,33.343,192300.0
2012-03-01 12:00:00,44.71,44.71,44.67,44.71,187300.0,33.3504,33.3504,33.3206,33.3504,187300.0
2012-03-01 12:05:00,44.7,44.72,44.69,44.71,180100.0,33.343,33.3579,33.3355,33.3504,180100.0
2012-03-01 12:10:00,44.7,44.72,44.69,44.72,243400.0,33.343,33.3579,33.3355,33.3579,243400.0
2012-03-01 12:15:00,44.72,44.75,44.71,44.73,364400.0,33.3579,33.3803,33.3504,33.3654,364400.0
2012-03-01 12:20:00,44.74,44.77,44.72,44.77,615000.0,33.3728,33.3952,33.3579,33.3952,615000.0
2012-03-01 12:25:00,44.77,44.77,44.74,44.75,185900.0,33.3952,33.3952,33.3728,33.3803,185900.0
2012-03-01 12:30:00,44.76,44.77,44.75,44.76,156000.0,33.3877,33.3952,33.3803,33.3877,156000.0
2012-03-01 12:35:00,44.75,44.76,44.74,44.75,212100.0,33.3803,33.3877,33.3728,33.3803,212100.0
2012-03-01 12:40:00,44.74,44.75,44.71,44.71,155800.0,33.3728,33.3803,33.3504,33.3504,155800.0
2012-03-01 12:45:00,44.71,44.77,44.71,44.76,294900.0,33.3504,33.3952,33.3504,33.3877,294900.0
2012-03-01 12:50:00,44.77,44.77,44.75,44.77,163300.0,33.3952,33.3952,33.3803,33.3952,163300.0
2012-03-01 12:55:00,44.77,44.77,44.75,44.75,198600.0,33.3952,33.3952,33.3803,33.3803,198600.0
2012-03-01 13:00:00,44.76,44.77,44.74,44.75,230000.0,33.3877,33.3952,33.3728,33.3803,230000.0
2012-03-01 13:05:00,44.75,44.76,44.74,44.76,163600.0,33.3803,33.3877,33.3728,33.3877,163600.0
2012-03-01 13:10:00,44.75,44.76,44.72,44.74,127100.0,33.3803,33.3877,33.3579,33.3728,127100.0
2012-03-01 13:15:00,44.73,44.77,44.73,44.77,171900.0,33.3654,33.3952,33.3654,33.3952,171900.0
2012-03-01 13:20:00,44.77,44.85,44.76,44.85,1114000.0,33.3952,33.4549,33.3877,33.4549,1114000.0
2012-03-01 13:25:00,44.84,44.86,44.83,44.86,472800.0,33.4474,33.4623,33.4399,33.4623,472800.0
2012-03-01 13:30:00,44.85,44.87,44.84,44.84,304200.0,33.4549,33.4698,33.4474,33.4474,304200.0
2012-03-01 13:35:00,44.84,44.86,44.84,44.84,320800.0,33.4474,33.4623,33.4474,33.4474,320800.0
2012-03-01 13:40:00,44.85,44.85,44.81,44.81,255600.0,33.4549,33.4549,33.425,33.425,255600.0
2012-03-01 13:45:00,44.81,44.83,44.81,44.82,195300.0,33.425,33.4399,33.425,33.4325,195300.0
2012-03-01 13:50:00,44.83,44.83,44.81,44.82,121600.0,33.4399,33.4399,33.425,33.4325,121600.0
2012-03-01 13:55:00,44.83,44.83,44.8,44.81,193200.0,33.4399,33.4399,33.4176,33.425,193200.0
2012-03-01 14:00:00,44.81,44.83,44.8,44.82,220000.0,33.425,33.4399,33.4176,33.4325,220000.0
2012-03-01 14:05:00,44.82,44.83,44.81,44.82,160100.0,33.4325,33.4399,33.425,33.4325,160100.0
2012-03-01 14:10:00,44.82,44.82,44.79,44.8,133800.0,33.4325,33.4325,33.4101,33.4176,133800.0
2012-03-01 14:15:00,44.8,44.81,44.78,44.78,199200.0,33.4176,33.425,33.4026,33.4026,199200.0
2012-03-01 14:20:00,44.78,44.79,44.74,44.74,216600.0,33.4026,33.4101,33.3728,33.3728,216600.0
2012-03-01 14:25:00,44.75,44.75,44.72,44.73,420800.0,33.3803,33.3803,33.3579,33.3654,420800.0
2012-03-01 14:30:00,44.73,44.74,44.72,44.74,77600.0,33.3654,33.3728,33.3579,33.3728,77600.0
2012-03-01 14:35:00,44.73,44.74,44.7,44.71,223700.0,33.3654,33.3728,33.343,33.3504,223700.0
2012-03-01 14:40:00,44.71,44.72,44.69,44.72,369300.0,33.3504,33.3579,33.3355,33.3579,369300.0
2012-03-01 14:45:00,44.71,44.73,44.7,44.72,260200.0,33.3504,33.3654,33.343,33.3579,260200.0
2012-03-01 14:50:00,44.73,44.75,44.71,44.75,217000.0,33.3654,33.3803,33.3504,33.3803,217000.0
2012-03-01 14:55:00,44.75,44.76,44.73,44.75,240800.0,33.3803,33.3877,33.3654,33.3803,240800.0
2012-03-01 15:00:00,44.75,44.78,44.73,44.73,264300.0,33.3803,33.4026,33.3654,33.3654,264300.0
2012-03-01 15:05:00,44.73,44.74,44.69,44.7,407700.0,33.3654,33.3728,33.3355,33.343,407700.0
2012-03-01 15:10:00,44.7,44.73,44.68,44.69,361000.0,33.343,33.3654,33.3281,33.3355,361000.0
2012-03-01 15:15:00,44.69,44.7,44.63,44.63,512400.0,33.3355,33.343,33.2908,33.2908,512400.0
2012-03-01 15:20:00,44.64,44.66,44.61,44.63,571000.0,33.2982,33.3131,33.2758,33.2908,571000.0
2012-03-01 15:25:00,44.63,44.69,44.62,44.68,289100.0,33.2908,33.3355,33.2833,33.3281,289100.0
2012-03-01 15:30:00,44.68,44.68,44.6,44.62,711600.0,33.3281,33.3281,33.2684,33.2833,711600.0
2012-03-01 15:35:00,44.62,44.63,44.58,44.63,724300.0,33.2833,33.2908,33.2535,33.2908,724300.0
2012-03-01 15:40:00,44.62,44.66,44.61,44.65,733700.0,33.2833,33.3131,33.2758,33.3057,733700.0
2012-03-01 15:45:00,44.65,44.7,44.65,44.69,652700.0,33.3057,33.343,33.3057,33.3355,652700.0
2012-03-01 15:50:00,44.69,44.74,44.69,44.73,738800.0,33.3355,33.3728,33.3355,33.3654,738800.0
2012-03-01 15:55:00,44.73,44.78,44.7,44.76,4585700.0,33.3654,33.4026,33.343,33.3877,4585700.0
2012-03-02 09:30:00,44.6,44.63,44.55,44.61,609900.0,33.2684,33.2908,33.2311,33.2758,609900.0
2012-03-02 09:35:00,44.6,44.61,44.56,44.58,517600.0,33.2684,33.2758,33.2385,33.2535,517600.0
2012-03-02 09:40:00,44.57,44.59,44.51,44.52,451900.0,33.246,33.2609,33.2012,33.2087,451900.0
2012-03-02 09:45:00,44.52,44.54,44.49,44.51,439400.0,33.2087,33.2236,33.1863,33.2012,439400.0
2012-03-02 09:50:00,44.5,44.57,44.47,44.57,273900.0,33.1938,33.246,33.1714,33.246,273900.0
2012-03-02 09:55:00,44.57,44.57,44.48,44.51,436100.0,33.246,33.246,33.1789,33.2012,436100.0
2012-03-02 10:00:00,44.5,44.53,44.49,44.51,655200.0,33.1938,33.2162,33.1863,33.2012,655200.0
2012-03-02 10:05:00,44.5,44.56,44.5,44.55,391300.0,33.1938,33.2385,33.1938,33.2311,391300.0
2012-03-02 10:10:00,44.55,44.63,44.54,44.63,412900.0,33.2311,33.2908,33.2236,33.2908,412900.0
2012-03-02 10:15:00,44.62,44.7,44.62,44.68,387100.0,33.2833,33.343,33.2833,33.3281,387100.0
2012-03-02 10:20:00,44.67,44.72,44.66,44.7,471300.0,33.3206,33.3579,33.3131,33.343,471300.0
2012-03-02 10:25:00,44.7,44.75,44.69,44.71,460300.0,33.343,33.3803,33.3355,33.3504,460300.0
2012-03-02 10:30:00,44.7,44.71,44.6,44.61,516600.0,33.343,33.3504,33.2684,33.2758,516600.0
2012-03-02 10:35:00,44.62,44.64,44.61,44.61,254200.0,33.2833,33.2982,33.2758,33.2758,254200.0
2012-03-02 10:40:00,44.61,44.66,44.61,44.66,322500.0,33.2758,33.3131,33.2758,33.3131,322500.0
2012-03-02 10:45:00,44.66,44.66,44.6,44.62,615700.0,33.3131,33.3131,33.2684,33.2833,615700.0
2012-03-02 10:50:00,44.62,44.65,44.61,44.65,249100.0,33.2833,33.3057,33.2758,33.3057,249100.0
2012-03-02 10:55:00,44.65,44.66,44.59,44.59,326900.0,33.3057,33.3131,33.2609,33.2609,326900.0
2012-03-02 11:00:00,44.6,44.62,44.58,44.59,192000.0,33.2684,33.2833,33.2535,33.2609,192000.0
2012-03-02 11:05:00,44.6,44.62,44.58,44.62,213700.0,33.2684,33.2833,33.2535,33.2833,213700.0
2012-03-02 11:10:00,44.62,44.62,44.58,44.58,327300.0,33.2833,33.2833,33.2535,33.2535,327300.0
2012-03-02 11:15:00,44.58,44.6,44.56,44.59,253500.0,33.2535,33.2684,33.2385,33.2609,253500.0
2012-03-02 11:20:00,44.59,44.64,44.59,44.63,589100.0,33.2609,33.2982,33.2609,33.2908,589100.0
2012-03-02 11:25:00,44.63,44.64,44.62,44.63,120200.0,33.2908,33.2982,33.2833,33.2908,120200.0
2012-03-02 11:30:00,44.64,44.65,44.63,44.63,100400.0,33.2982,33.3057,33.2908,33.2908,100400.0
2012-03-02 11:35:00,44.64,44.66,44.62,44.63,168200.0,33.2982,33.3131,33.2833,33.2908,168200.0
2012-03-02 11:40:00,44.63,44.64,44.55,44.58,304400.0,33.2908,33.2982,33.2311,33.2535,304400.0
2012-03-02 11:45:00,44.58,44.58,44.53,44.57,310800.0,33.2535,33.2535,33.2162,33.246,310800.0
2012-03-02 11:50:00,44.57,44.57,44.52,44.54,155900.0,33.246,33.246,33.2087,33.2236,155900.0
2012-03-02 11:55:00,44.54,44.56,44.53,44.55,391200.0,33.2236,33.2385,33.2162,33.2311,391200.0
2012-03-02 12:00:00,44.55,44.56,44.53,44.56,138400.0,33.2311,33.2385,33.2162,33.2385,138400.0
2012-03-02 12:05:00,44.55,44.56,44.54,44.56,158600.0,33.2311,33.2385,33.2236,33.2385,158600.0
2012-03-02 12:10:00,44.55,44.56,44.55,44.55,99300.0,33.2311,33.2385,33.2311,33.2311,99300.0
2012-03-02 12:15:00,44.55,44.56,44.5,44.52,195900.0,33.2311,33.2385,33.1938,33.2087,195900.0
2012-03-02 12:20:00,44.52,44.52,44.49,44.51,158500.0,33.2087,33.2087,33.1863,33.2012,158500.0
2012-03-02 12:25:00,44.51,44.54,44.49,44.53,148600.0,33.2012,33.2236,33.1863,33.2162,148600.0
2012-03-02 12:30:00,44.52,44.56,44.51,44.55,120800.0,33.2087,33.2385,33.2012,33.2311,120800.0
2012-03-02 12:35:00,44.55,44.55,44.52,44.54,98700.0,33.2311,33.2311,33.2087,33.2236,98700.0
2012-03-02 12:40:00,44.54,44.54,44.52,44.53,63400.0,33.2236,33.2236,33.2087,33.2162,63400.0
2012-03-02 12:45:00,44.54,44.56,44.53,44.56,209700.0,33.2236,33.2385,33.2162,33.2385,209700.0
2012-03-02 12:50:00,44.56,44.58,44.55,44.56,277300.0,33.2385,33.2535,33.2311,33.2385,277300.0
2012-03-02 12:55:00,44.55,44.57,44.53,44.54,144600.0,33.2311,33.246,33.2162,33.2236,144600.0
2012-03-02 13:00:00,44.55,44.56,44.53,44.56,160000.0,33.2311,33.2385,33.2162,33.2385,160000.0
2012-03-02 13:05:00,44.56,44.57,44.5,44.54,193600.0,33.2385,33.246,33.1938,33.2236,193600.0
2012-03-02 13:10:00,44.54,44.54,44.45,44.46,276600.0,33.2236,33.2236,33.1565,33.164,276600.0
2012-03-02 13:15:00,44.46,44.47,44.45,44.46,142800.0,33.164,33.1714,33.1565,33.164,142800.0
2012-03-02 13:20:00,44.46,44.46,44.42,44.43,184700.0,33.164,33.164,33.1341,33.1416,184700.0
2012-03-02 13:25:00,44.42,44.47,44.42,44.45,1180600.0,33.1341,33.1714,33.1341,33.1565,1180600.0
2012-03-02 13:30:00,44.45,44.47,44.45,44.46,623000.0,33.1565,33.1714,33.1565,33.164,623000.0
2012-03-02 13:35:00,44.46,44.5,44.46,44.49,249500.0,33.164,33.1938,33.164,33.1863,249500.0
2012-03-02 13:40:00,44.5,44.55,44.49,44.54,333600.0,33.1938,33.2311,33.1863,33.2236,333600.0
2012-03-02 13:45:00,44.54,44.55,44.52,44.53,453900.0,33.2236,33.2311,33.2087,33.2162,453900.0
2012-03-02 13:50:00,44.53,44.55,44.52,44.54,261300.0,33.2162,33.2311,33.2087,33.2236,261300.0
2012-03-02 13:55:00,44.54,44.56,44.53,44.55,323000.0,33.2236,33.2385,33.2162,33.2311,323000.0
2012-03-02 14:00:00,44.56,44.56,44.55,44.56,157900.0,33.2385,33.2385,33.2311,33.2385,157900.0
2012-03-02 14:05:00,44.55,44.58,44.55,44.56,272600.0,33.2311,33.2535,33.2311,33.2385,272600.0
2012-03-02 14:10:00,44.57,44.57,44.54,44.57,178700.0,33.246,33.246,33.2236,33.246,178700.0
2012-03-02 14:15:00,44.57,44.61,44.56,44.61,150900.0,33.246,33.2758,33.2385,33.2758,150900.0
2012-03-02 14:20:00,44.61,44.61,44.54,44.57,328600.0,33.2758,33.2758,33.2236,33.246,328600.0
2012-03-02 14:25:00,44.57,44.58,44.54,44.54,98700.0,33.246,33.2535,33.2236,33.2236,98700.0
2012-03-02 14:30:00,44.54,44.56,44.53,44.54,144600.0,33.2236,33.2385,33.2162,33.2236,144600.0
2012-03-02 14:35:00,44.53,44.56,44.53,44.55,121300.0,33.2162,33.2385,33.2162,33.2311,121300.0
2012-03-02 14:40:00,44.55,44.56,44.53,44.54,124900.0,33.2311,33.2385,33.2162,33.2236,124900.0
2012-03-02 14:45:00,44.54,44.58,44.54,44.57,174500.0,33.2236,33.2535,33.2236,33.246,174500.0
2012-03-02 14:50:00,44.57,44.59,44.56,44.58,260900.0,33.246,33.2609,33.2385,33.2535,260900.0
2012-03-02 14:55:00,44.58,44.59,44.57,44.58,201900.0,33.2535,33.2609,33.246,33.2535,201900.0
2012-03-02 15:00:00,44.59,44.62,44.57,44.57,318600.0,33.2609,33.2833,33.246,33.246,318600.0
2012-03-02 15:05:00,44.57,44.58,44.55,44.58,174100.0,33.246,33.2535,33.2311,33.2535,174100.0
2012-03-02 15:10:00,44.58,44.59,44.57,44.58,92400.0,33.2535,33.2609,33.246,33.2535,92400.0
2012-03-02 15:15:00,44.58,44.59,44.56,44.56,157700.0,33.2535,33.2609,33.2385,33.2385,157700.0
2012-03-02 15:20:00,44.56,44.6,44.56,44.59,172000.0,33.2385,33.2684,33.2385,33.2609,172000.0
2012-03-02 15:25:00,44.59,44.63,44.58,44.62,150000.0,33.2609,33.2908,33.2535,33.2833,150000.0
2012-03-02 15:30:00,44.63,44.66,44.62,44.65,384500.0,33.2908,33.3131,33.2833,33.3057,384500.0
2012-03-02 15:35:00,44.65,44.65,44.58,44.59,305300.0,33.3057,33.3057,33.2535,33.2609,305300.0
2012-03-02 15:40:00,44.59,44.61,44.57,44.59,350400.0,33.2609,33.2758,33.246,33.2609,350400.0
2012-03-02 15:45:00,44.59,44.61,44.58,44.6,224000.0,33.2609,33.2758,33.2535,33.2684,224000.0
2012-03-02 15:50:00,44.6,44.62,44.58,44.6,510900.0,33.2684,33.2833,33.2535,33.2684,510900.0
2012-03-02 15:55:00,44.6,44.64,44.55,44.62,3308700.0,33.2684,33.2982,33.2311,33.2833,3308700.0
2012-03-05 09:30:00,44.23,44.24,44.16,44.17,766600.0,32.9924,32.9998,32.9402,32.9476,766600.0
2012-03-05 09:35:00,44.16,44.16,44.1,44.15,577700.0,32.9402,32.9402,32.8954,32.9327,577700.0
2012-03-05 09:40:00,44.16,44.17,44.06,44.06,1137000.0,32.9402,32.9476,32.8656,32.8656,1137000.0
2012-03-05 09:45:00,44.07,44.07,43.99,43.99,1264200.0,32.873,32.873,32.8134,32.8134,1264200.0
2012-03-05 09:50:00,44.0,44.05,44.0,44.03,1340800.0,32.8208,32.8581,32.8208,32.8432,1340800.0
2012-03-05 09:55:00,44.03,44.06,44.03,44.05,477000.0,32.8432,32.8656,32.8432,32.8581,477000.0
2012-03-05 10:00:00,44.05,44.15,44.02,44.13,1210700.0,32.8581,32.9327,32.8357,32.9178,1210700.0
2012-03-05 10:05:00,44.14,44.15,44.07,44.09,561400.0,32.9253,32.9327,32.873,32.888,561400.0
2012-03-05 10:10:00,44.09,44.09,44.0,44.02,1190300.0,32.888,32.888,32.8208,32.8357,1190300.0
2012-03-05 10:15:00,44.03,44.05,43.96,43.97,818200.0,32.8432,32.8581,32.791,32.7984,818200.0
2012-03-05 10:20:00,43.97,43.98,43.85,43.85,852800.0,32.7984,32.8059,32.7089,32.7089,852800.0
2012-03-05 10:25:00,43.85,43.87,43.81,43.84,1188600.0,32.7089,32.7239,32.6791,32.7015,1188600.0
2012-03-05 10:30:00,43.83,43.88,43.81,43.86,848700.0,32.694,32.7313,32.6791,32.7164,848700.0
2012-03-05 10:35:00,43.87,43.87,43.83,43.84,967200.0,32.7239,32.7239,32.694,32.7015,967200.0
2012-03-05 10:40:00,43.84,43.9,43.84,43.88,359500.0,32.7015,32.7462,32.7015,32.7313,359500.0
2012-03-05 10:45:00,43.87,43.89,43.83,43.88,1381900.0,32.7239,32.7388,32.694,32.7313,1381900.0
2012-03-05 10:50:00,43.88,43.93,43.87,43.91,939200.0,32.7313,32.7686,32.7239,32.7537,939200.0
2012-03-05 10:55:00,43.91,43.92,43.85,43.89,240000.0,32.7537,32.7612,32.7089,32.7388,240000.0
2012-03-05 11:00:00,43.88,43.91,43.82,43.84,338300.0,32.7313,32.7537,32.6866,32.7015,338300.0
2012-03-05 11:05:00,43.85,43.92,43.84,43.89,328000.0,32.7089,32.7612,32.7015,32.7388,328000.0
2012-03-05 11:10:00,43.9,43.9,43.84,43.84,296600.0,32.7462,32.7462,32.7015,32.7015,296600.0
2012-03-05 11:15:00,43.84,43.84,43.74,43.77,1119100.0,32.7015,32.7015,32.6269,32.6493,1119100.0
2012-03-05 11:20:00,43.78,43.8,43.76,43.79,1086600.0,32.6567,32.6716,32.6418,32.6642,1086600.0
2012-03-05 11:25:00,43.8,43.83,43.78,43.83,653400.0,32.6716,32.694,32.6567,32.694,653400.0
2012-03-05 11:30:00,43.83,43.83,43.8,43.81,427600.0,32.694,32.694,32.6716,32.6791,427600.0
2012-03-05 11:35:00,43.81,43.83,43.78,43.78,274300.0,32.6791,32.694,32.6567,32.6567,274300.0
2012-03-05 11:40:00,43.79,43.84,43.78,43.83,243800.0,32.6642,32.7015,32.6567,32.694,243800.0
2012-03-05 11:45:00,43.84,43.88,43.82,43.86,354000.0,32.7015,32.7313,32.6866,32.7164,354000.0
2012-03-05 11:50:00,43.87,43.88,43.83,43.86,154300.0,32.7239,32.7313,32.694,32.7164,154300.0
2012-03-05 11:55:00,43.86,43.87,43.82,43.82,135100.0,32.7164,32.7239,32.6866,32.6866,135100.0
2012-03-05 12:00:00,43.83,43.86,43.81,43.81,187600.0,32.694,32.7164,32.6791,32.6791,187600.0
2012-03-05 12:05:00,43.81,43.9,43.81,43.87,574200.0,32.6791,32.7462,32.6791,32.7239,574200.0
2012-03-05 12:10:00,43.87,43.88,43.85,43.86,148200.0,32.7239,32.7313,32.7089,32.7164,148200.0
2012-03-05 12:15:00,43.86,43.87,43.83,43.85,150400.0,32.7164,32.7239,32.694,32.7089,150400.0
2012-03-05 12:20:00,43.85,43.87,43.83,43.85,140500.0,32.7089,32.7239,32.694,32.7089,140500.0
2012-03-05 12:25:00,43.85,43.87,43.84,43.86,416400.0,32.7089,32.7239,32.7015,32.7164,416400.0
2012-03-05 12:30:00,43.85,43.86,43.82,43.85,383700.0,32.7089,32.7164,32.6866,32.7089,383700.0
2012-03-05 12:35:00,43.84,43.86,43.83,43.86,145800.0,32.7015,32.7164,32.694,32.7164,145800.0
2012-03-05 12:40:00,43.86,43.87,43.84,43.85,421400.0,32.7164,32.7239,32.7015,32.7089,421400.0
2012-03-05 12:45:00,43.86,43.87,43.84,43.86,232500.0,32.7164,32.7239,32.7015,32.7164,232500.0
2012-03-05 12:50:00,43.86,43.87,43.81,43.82,380400.0,32.7164,32.7239,32.6791,32.6866,380400.0
2012-03-05 12:55:00,43.81,43.83,43.8,43.81,115800.0,32.6791,32.694,32.6716,32.6791,115800.0
2012-03-05 13:00:00,43.81,43.84,43.8,43.83,341400.0,32.6791,32.7015,32.6716,32.694,341400.0
2012-03-05 13:05:00,43.84,43.88,43.84,43.85,215100.0,32.7015,32.7313,32.7015,32.7089,215100.0
2012-03-05 13:10:00,43.85,43.87,43.83,43.87,267800.0,32.7089,32.7239,32.694,32.7239,267800.0
2012-03-05 13:15:00,43.87,43.89,43.86,43.88,164600.0,32.7239,32.7388,32.7164,32.7313,164600.0
2012-03-05 13:20:00,43.89,43.91,43.86,43.9,557800.0,32.7388,32.7537,32.7164,32.7462,557800.0
2012-03-05 13:25:00,43.9,43.91,43.88,43.9,225600.0,32.7462,32.7537,32.7313,32.7462,225600.0
2012-03-05 13:30:00,43.91,43.91,43.89,43.9,131900.0,32.7537,32.7537,32.7388,32.7462,131900.0
2012-03-05 13:35:00,43.89,43.9,43.88,43.89,123000.0,32.7388,32.7462,32.7313,32.7388,123000.0
2012-03-05 13:40:00,43.89,43.92,43.89,43.9,116700.0,32.7388,32.7612,32.7388,32.7462,116700.0
2012-03-05 13:45:00,43.91,43.91,43.89,43.89,155600.0,32.7537,32.7537,32.7388,32.7388,155600.0
2012-03-05 13:50:00,43.89,43.9,43.84,43.87,128700.0,32.7388,32.7462,32.7015,32.7239,128700.0
2012-03-05 13:55:00,43.87,43.88,43.86,43.88,112800.0,32.7239,32.7313,32.7164,32.7313,112800.0
2012-03-05 14:00:00,43.88,43.89,43.87,43.89,61800.0,32.7313,32.7388,32.7239,32.7388,61800.0
2012-03-05 14:05:00,43.89,43.9,43.88,43.9,271200.0,32.7388,32.7462,32.7313,32.7462,271200.0
2012-03-05 14:10:00,43.89,43.92,43.89,43.92,189300.0,32.7388,32.7612,32.7388,32.7612,189300.0
2012-03-05 14:15:00,43.91,43.92,43.9,43.9,40800.0,32.7537,32.7612,32.7462,32.7462,40800.0
2012-03-05 14:20:00,43.9,43.92,43.88,43.91,218800.0,32.7462,32.7612,32.7313,32.7537,218800.0
2012-03-05 14:25:00,43.91,43.96,43.89,43.95,365300.0,32.7537,32.791,32.7388,32.7835,365300.0
2012-03-05 14:30:00,43.96,43.97,43.9,43.93,480400.0,32.791,32.7984,32.7462,32.7686,480400.0
2012-03-05 14:35:00,43.92,43.94,43.92,43.92,108400.0,32.7612,32.7761,32.7612,32.7612,108400.0
2012-03-05 14:40:00,43.93,43.94,43.88,43.88,487700.0,32.7686,32.7761,32.7313,32.7313,487700.0
2012-03-05 14:45:00,43.88,43.9,43.87,43.88,666800.0,32.7313,32.7462,32.7239,32.7313,666800.0
2012-03-05 14:50:00,43.88,43.89,43.87,43.89,468100.0,32.7313,32.7388,32.7239,32.7388,468100.0
2012-03-05 14:55:00,43.88,43.97,43.88,43.94,222100.0,32.7313,32.7984,32.7313,32.7761,222100.0
2012-03-05 15:00:00,43.93,43.98,43.93,43.97,274800.0,32.7686,32.8059,32.7686,32.7984,274800.0
2012-03-05 15:05:00,43.97,43.97,43.94,43.96,198500.0,32.7984,32.7984,32.7761,32.791,198500.0
2012-03-05 15:10:00,43.95,43.97,43.95,43.96,222000.0,32.7835,32.7984,32.7835,32.791,222000.0
2012-03-05 15:15:00,43.95,44.0,43.95,43.99,457000.0,32.7835,32.8208,32.7835,32.8134,457000.0
2012-03-05 15:20:00,43.99,44.01,43.99,44.0,326700.0,32.8134,32.8283,32.8134,32.8208,326700.0
2012-03-05 15:25:00,43.99,44.0,43.97,43.98,209200.0,32.8134,32.8208,32.7984,32.8059,209200.0
2012-03-05 15:30:00,43.98,43.99,43.97,43.98,317000.0,32.8059,32.8134,32.7984,32.8059,317000.0
2012-03-05 15:35:00,43.98,44.0,43.97,43.97,324500.0,32.8059,32.8208,32.7984,32.7984,324500.0
2012-03-05 15:40:00,43.97,43.98,43.94,43.96,592900.0,32.7984,32.8059,32.7761,32.791,592900.0
2012-03-05 15:45:00,43.95,43.98,43.93,43.95,727200.0,32.7835,32.8059,32.7686,32.7835,727200.0
2012-03-05 15:50:00,43.95,43.95,43.9,43.91,990000.0,32.7835,32.7835,32.7462,32.7537,990000.0
2012-03-05 15:55:00,43.91,43.92,43.85,43.88,5806500.0,32.7537,32.7612,32.7089,32.7313,5806500.0
2012-03-06 09:30:00,42.75,42.8,42.67,42.78,2387700.0,31.8884,31.9257,31.8287,31.9108,2387700.0
2012-03-06 09:35:00,42.79,42.8,42.73,42.73,916800.0,31.9183,31.9257,31.8735,31.8735,916800.0
2012-03-06 09:40:00,42.73,42.73,42.65,42.68,1895100.0,31.8735,31.8735,31.8138,31.8362,1895100.0
2012-03-06 09:45:00,42.68,42.71,42.66,42.67,1229300.0,31.8362,31.8586,31.8213,31.8287,1229300.0
2012-03-06 09:50:00,42.67,42.67,42.61,42.63,974800.0,31.8287,31.8287,31.784,31.7989,974800.0
2012-03-06 09:55:00,42.63,42.67,42.61,42.65,1621600.0,31.7989,31.8287,31.784,31.8138,1621600.0
2012-03-06 10:00:00,42.65,42.72,42.62,42.65,4769800.0,31.8138,31.866,31.7914,31.8138,4769800.0
2012-03-06 10:05:00,42.65,42.65,42.61,42.62,1399200.0,31.8138,31.8138,31.784,31.7914,1399200.0
2012-03-06 10:10:00,42.62,42.63,42.48,42.5,5422100.0,31.7914,31.7989,31.687,31.7019,5422100.0
2012-03-06 10:15:00,42.49,42.5,42.43,42.48,3293000.0,31.6945,31.7019,31.6497,31.687,3293000.0
2012-03-06 10:20:00,42.47,42.48,42.43,42.43,897400.0,31.6796,31.687,31.6497,31.6497,897400.0
2012-03-06 10:25:00,42.44,42.48,42.43,42.47,1291000.0,31.6572,31.687,31.6497,31.6796,1291000.0
2012-03-06 10:30:00,42.48,42.53,42.46,42.52,1118500.0,31.687,31.7243,31.6721,31.7169,1118500.0
2012-03-06 10:35:00,42.53,42.57,42.52,42.53,601800.0,31.7243,31.7541,31.7169,31.7243,601800.0
2012-03-06 10:40:00,42.54,42.56,42.52,42.53,923000.0,31.7318,31.7467,31.7169,31.7243,923000.0
2012-03-06 10:45:00,42.53,42.53,42.47,42.47,1973600.0,31.7243,31.7243,31.6796,31.6796,1973600.0
2012-03-06 10:50:00,42.48,42.48,42.39,42.41,1798400.0,31.687,31.687,31.6199,31.6348,1798400.0
2012-03-06 10:55:00,42.41,42.44,42.39,42.39,1884600.0,31.6348,31.6572,31.6199,31.6199,1884600.0
2012-03-06 11:00:00,42.39,42.45,42.37,42.45,1577000.0,31.6199,31.6646,31.605,31.6646,1577000.0
2012-03-06 11:05:00,42.46,42.48,42.42,42.47,1041200.0,31.6721,31.687,31.6423,31.6796,1041200.0
2012-03-06 11:10:00,42.48,42.48,42.43,42.44,1340800.0,31.687,31.687,31.6497,31.6572,1340800.0
2012-03-06 11:15:00,42.44,42.49,42.44,42.44,962500.0,31.6572,31.6945,31.6572,31.6572,962500.0
2012-03-06 11:20:00,42.45,42.49,42.44,42.45,929600.0,31.6646,31.6945,31.6572,31.6646,929600.0
2012-03-06 11:25:00,42.45,42.51,42.43,42.51,613000.0,31.6646,31.7094,31.6497,31.7094,613000.0
2012-03-06 11:30:00,42.51,42.51,42.39,42.41,964400.0,31.7094,31.7094,31.6199,31.6348,964400.0
2012-03-06 11:35:00,42.41,42.44,42.39,42.43,709400.0,31.6348,31.6572,31.6199,31.6497,709400.0
2012-03-06 11:40:00,42.42,42.44,42.41,42.43,253200.0,31.6423,31.6572,31.6348,31.6497,253200.0
2012-03-06 11:45:00,42.43,42.43,42.34,42.36,773900.0,31.6497,31.6497,31.5826,31.5975,773900.0
2012-03-06 11:50:00,42.35,42.38,42.33,42.34,586900.0,31.59,31.6124,31.5751,31.5826,586900.0
2012-03-06 11:55:00,42.34,42.36,42.33,42.35,308500.0,31.5826,31.5975,31.5751,31.59,308500.0
2012-03-06 12:00:00,42.35,42.39,42.35,42.38,1483200.0,31.59,31.6199,31.59,31.6124,1483200.0
2012-03-06 12:05:00,42.37,42.38,42.31,42.32,1195700.0,31.605,31.6124,31.5602,31.5677,1195700.0
2012-03-06 12:10:00,42.33,42.34,42.31,42.31,597400.0,31.5751,31.5826,31.5602,31.5602,597400.0
2012-03-06 12:15:00,42.31,42.32,42.27,42.28,909000.0,31.5602,31.5677,31.5304,31.5378,909000.0
2012-03-06 12:20:00,42.27,42.3,42.27,42.29,876800.0,31.5304,31.5527,31.5304,31.5453,876800.0
2012-03-06 12:25:00,42.29,42.3,42.27,42.29,338300.0,31.5453,31.5527,31.5304,31.5453,338300.0
2012-03-06 12:30:00,42.28,42.33,42.28,42.32,509600.0,31.5378,31.5751,31.5378,31.5677,509600.0
2012-03-06 12:35:00,42.33,42.36,42.32,42.34,318100.0,31.5751,31.5975,31.5677,31.5826,318100.0
2012-03-06 12:40:00,42.35,42.35,42.33,42.33,455400.0,31.59,31.59,31.5751,31.5751,455400.0
2012-03-06 12:45:00,42.34,42.35,42.31,42.35,438400.0,31.5826,31.59,31.5602,31.59,438400.0
2012-03-06 12:50:00,42.35,42.35,42.32,42.34,343900.0,31.59,31.59,31.5677,31.5826,343900.0
2012-03-06 12:55:00,42.34,42.35,42.32,42.34,346300.0,31.5826,31.59,31.5677,31.5826,346300.0
2012-03-06 13:00:00,42.33,42.39,42.31,42.38,438300.0,31.5751,31.6199,31.5602,31.6124,438300.0
2012-03-06 13:05:00,42.38,42.38,42.35,42.36,333100.0,31.6124,31.6124,31.59,31.5975,333100.0
2012-03-06 13:10:00,42.37,42.37,42.33,42.33,200100.0,31.605,31.605,31.5751,31.5751,200100.0
2012-03-06 13:15:00,42.33,42.34,42.3,42.31,853700.0,31.5751,31.5826,31.5527,31.5602,853700.0
2012-03-06 13:20:00,42.32,42.33,42.27,42.28,746300.0,31.5677,31.5751,31.5304,31.5378,746300.0
2012-03-06 13:25:00,42.29,42.29,42.25,42.27,858800.0,31.5453,31.5453,31.5155,31.5304,858800.0
2012-03-06 13:30:00,42.26,42.32,42.26,42.31,425000.0,31.5229,31.5677,31.5229,31.5602,425000.0
2012-03-06 13:35:00,42.31,42.33,42.3,42.32,1018100.0,31.5602,31.5751,31.5527,31.5677,1018100.0
2012-03-06 13:40:00,42.31,42.33,42.29,42.31,492300.0,31.5602,31.5751,31.5453,31.5602,492300.0
2012-03-06 13:45:00,42.31,42.34,42.28,42.32,1317300.0,31.5602,31.5826,31.5378,31.5677,1317300.0
2012-03-06 13:50:00,42.32,42.35,42.32,42.35,510900.0,31.5677,31.59,31.5677,31.59,510900.0
2012-03-06 13:55:00,42.36,42.36,42.31,42.31,351400.0,31.5975,31.5975,31.5602,31.5602,351400.0
2012-03-06 14:00:00,42.31,42.33,42.3,42.32,309000.0,31.5602,31.5751,31.5527,31.5677,309000.0
2012-03-06 14:05:00,42.32,42.33,42.31,42.33,212900.0,31.5677,31.5751,31.5602,31.5751,212900.0
2012-03-06 14:10:00,42.33,42.37,42.3,42.36,3078800.0,31.5751,31.605,31.5527,31.5975,3078800.0
2012-03-06 14:15:00,42.36,42.37,42.33,42.33,764800.0,31.5975,31.605,31.5751,31.5751,764800.0
2012-03-06 14:20:00,42.33,42.34,42.3,42.3,329700.0,31.5751,31.5826,31.5527,31.5527,329700.0
2012-03-06 14:25:00,42.3,42.31,42.25,42.27,471400.0,31.5527,31.5602,31.5155,31.5304,471400.0
2012-03-06 14:30:00,42.26,42.3,42.25,42.28,477100.0,31.5229,31.5527,31.5155,31.5378,477100.0
2012-03-06 14:35:00,42.29,42.29,42.24,42.26,394700.0,31.5453,31.5453,31.508,31.5229,394700.0
2012-03-06 14:40:00,42.26,42.26,42.22,42.23,621400.0,31.5229,31.5229,31.4931,31.5005,621400.0
2012-03-06 14:45:00,42.23,42.25,42.22,42.25,551200.0,31.5005,31.5155,31.4931,31.5155,551200.0
2012-03-06 14:50:00,42.25,42.29,42.25,42.28,567600.0,31.5155,31.5453,31.5155,31.5378,567600.0
2012-03-06 14:55:00,42.29,42.3,42.28,42.29,1169300.0,31.5453,31.5527,31.5378,31.5453,1169300.0
2012-03-06 15:00:00,42.29,42.35,42.29,42.35,698900.0,31.5453,31.59,31.5453,31.59,698900.0
2012-03-06 15:05:00,42.35,42.37,42.34,42.34,645700.0,31.59,31.605,31.5826,31.5826,645700.0
2012-03-06 15:10:00,42.34,42.35,42.33,42.34,290500.0,31.5826,31.59,31.5751,31.5826,290500.0
2012-03-06 15:15:00,42.34,42.37,42.32,42.37,765100.0,31.5826,31.605,31.5677,31.605,765100.0
2012-03-06 15:20:00,42.37,42.38,42.35,42.36,471100.0,31.605,31.6124,31.59,31.5975,471100.0
2012-03-06 15:25:00,42.36,42.37,42.35,42.35,397200.0,31.5975,31.605,31.59,31.59,397200.0
2012-03-06 15:30:00,42.36,42.36,42.31,42.32,515800.0,31.5975,31.5975,31.5602,31.5677,515800.0
2012-03-06 15:35:00,42.31,42.35,42.31,42.35,631200.0,31.5602,31.59,31.5602,31.59,631200.0
2012-03-06 15:40:00,42.34,42.42,42.34,42.41,952000.0,31.5826,31.6423,31.5826,31.6348,952000.0
2012-03-06 15:45:00,42.4,42.43,42.39,42.43,1874800.0,31.6273,31.6497,31.6199,31.6497,1874800.0
2012-03-06 15:50:00,42.43,42.47,42.42,42.47,2597600.0,31.6497,31.6796,31.6423,31.6796,2597600.0
2012-03-06 15:55:00,42.47,42.48,42.38,42.39,7095300.0,31.6796,31.687,31.6124,31.6199,7095300.0
2012-03-07 09:30:00,42.75,42.76,42.65,42.67,1386100.0,31.8884,31.8959,31.8138,31.8287,1386100.0
2012-03-07 09:35:00,42.67,42.7,42.61,42.62,1556800.0,31.8287,31.8511,31.784,31.7914,1556800.0
2012-03-07 09:40:00,42.62,42.65,42.58,42.63,978700.0,31.7914,31.8138,31.7616,31.7989,978700.0
2012-03-07 09:45:00,42.64,42.66,42.59,42.59,806800.0,31.8064,31.8213,31.7691,31.7691,806800.0
2012-03-07 09:50:00,42.59,42.69,42.58,42.68,959900.0,31.7691,31.8437,31.7616,31.8362,959900.0
2012-03-07 09:55:00,42.68,42.7,42.64,42.67,758000.0,31.8362,31.8511,31.8064,31.8287,758000.0
2012-03-07 10:00:00,42.67,42.68,42.64,42.66,796400.0,31.8287,31.8362,31.8064,31.8213,796400.0
2012-03-07 10:05:00,42.66,42.67,42.57,42.61,1836200.0,31.8213,31.8287,31.7541,31.784,1836200.0
2012-03-07 10:10:00,42.6,42.63,42.58,42.62,717800.0,31.7765,31.7989,31.7616,31.7914,717800.0
2012-03-07 10:15:00,42.63,42.67,42.61,42.65,993000.0,31.7989,31.8287,31.784,31.8138,993000.0
2012-03-07 10:20:00,42.65,42.65,42.58,42.59,745200.0,31.8138,31.8138,31.7616,31.7691,745200.0
2012-03-07 10:25:00,42.59,42.6,42.55,42.6,1059000.0,31.7691,31.7765,31.7392,31.7765,1059000.0
2012-03-07 10:30:00,42.59,42.64,42.59,42.63,327700.0,31.7691,31.8064,31.7691,31.7989,327700.0
2012-03-07 10:35:00,42.63,42.64,42.61,42.64,242700.0,31.7989,31.8064,31.784,31.8064,242700.0
2012-03-07 10:40:00,42.64,42.64,42.58,42.58,368700.0,31.8064,31.8064,31.7616,31.7616,368700.0
2012-03-07 10:45:00,42.59,42.61,42.58,42.61,223800.0,31.7691,31.784,31.7616,31.784,223800.0
2012-03-07 10:50:00,42.61,42.62,42.59,42.61,439400.0,31.784,31.7914,31.7691,31.784,439400.0
2012-03-07 10:55:00,42.62,42.64,42.59,42.61,652900.0,31.7914,31.8064,31.7691,31.784,652900.0
2012-03-07 11:00:00,42.61,42.7,42.61,42.69,375100.0,31.784,31.8511,31.784,31.8437,375100.0
2012-03-07 11:05:00,42.69,42.77,42.68,42.76,601100.0,31.8437,31.9033,31.8362,31.8959,601100.0
2012-03-07 11:10:00,42.76,42.79,42.73,42.77,880200.0,31.8959,31.9183,31.8735,31.9033,880200.0
2012-03-07 11:15:00,42.77,42.8,42.76,42.79,230600.0,31.9033,31.9257,31.8959,31.9183,230600.0
2012-03-07 11:20:00,42.79,42.83,42.79,42.8,544300.0,31.9183,31.9481,31.9183,31.9257,544300.0
2012-03-07 11:25:00,42.8,42.81,42.78,42.8,737600.0,31.9257,31.9332,31.9108,31.9257,737600.0
2012-03-07 11:30:00,42.8,42.82,42.79,42.81,805200.0,31.9257,31.9406,31.9183,31.9332,805200.0
2012-03-07 11:35:00,42.81,42.82,42.79,42.82,296900.0,31.9332,31.9406,31.9183,31.9406,296900.0
2012-03-07 11:40:00,42.82,42.84,42.81,42.83,311200.0,31.9406,31.9555,31.9332,31.9481,311200.0
2012-03-07 11:45:00,42.83,42.83,42.79,42.8,393800.0,31.9481,31.9481,31.9183,31.9257,393800.0
2012-03-07 11:50:00,42.8,42.82,42.79,42.81,291500.0,31.9257,31.9406,31.9183,31.9332,291500.0
2012-03-07 11:55:00,42.81,42.84,42.81,42.82,88500.0,31.9332,31.9555,31.9332,31.9406,88500.0
2012-03-07 12:00:00,42.82,42.85,42.81,42.83,199800.0,31.9406,31.963,31.9332,31.9481,199800.0
2012-03-07 12:05:00,42.83,42.84,42.81,42.81,100100.0,31.9481,31.9555,31.9332,31.9332,100100.0
2012-03-07 12:10:00,42.81,42.82,42.79,42.8,119800.0,31.9332,31.9406,31.9183,31.9257,119800.0
2012-03-07 12:15:00,42.79,42.8,42.77,42.78,554800.0,31.9183,31.9257,31.9033,31.9108,554800.0
2012-03-07 12:20:00,42.79,42.8,42.77,42.78,130800.0,31.9183,31.9257,31.9033,31.9108,130800.0
2012-03-07 12:25:00,42.78,42.81,42.78,42.8,115100.0,31.9108,31.9332,31.9108,31.9257,115100.0
2012-03-07 12:30:00,42.81,42.81,42.78,42.78,73600.0,31.9332,31.9332,31.9108,31.9108,73600.0
2012-03-07 12:35:00,42.78,42.81,42.78,42.79,147200.0,31.9108,31.9332,31.9108,31.9183,147200.0
2012-03-07 12:40:00,42.79,42.83,42.79,42.83,171500.0,31.9183,31.9481,31.9183,31.9481,171500.0
2012-03-07 12:45:00,42.83,42.84,42.81,42.81,94400.0,31.9481,31.9555,31.9332,31.9332,94400.0
2012-03-07 12:50:00,42.82,42.83,42.81,42.82,90500.0,31.9406,31.9481,31.9332,31.9406,90500.0
2012-03-07 12:55:00,42.83,42.84,42.82,42.82,139100.0,31.9481,31.9555,31.9406,31.9406,139100.0
2012-03-07 13:00:00,42.82,42.83,42.78,42.79,421400.0,31.9406,31.9481,31.9108,31.9183,421400.0
2012-03-07 13:05:00,42.79,42.79,42.78,42.78,82600.0,31.9183,31.9183,31.9108,31.9108,82600.0
2012-03-07 13:10:00,42.77,42.81,42.76,42.79,266300.0,31.9033,31.9332,31.8959,31.9183,266300.0
2012-03-07 13:15:00,42.79,42.82,42.77,42.8,226300.0,31.9183,31.9406,31.9033,31.9257,226300.0
2012-03-07 13:20:00,42.81,42.81,42.79,42.81,154000.0,31.9332,31.9332,31.9183,31.9332,154000.0
2012-03-07 13:25:00,42.81,42.82,42.79,42.8,165000.0,31.9332,31.9406,31.9183,31.9257,165000.0
2012-03-07 13:30:00,42.8,42.8,42.77,42.79,284700.0,31.9257,31.9257,31.9033,31.9183,284700.0
2012-03-07 13:35:00,42.79,42.81,42.79,42.81,166200.0,31.9183,31.9332,31.9183,31.9332,166200.0
2012-03-07 13:40:00,42.8,42.81,42.73,42.75,538200.0,31.9257,31.9332,31.8735,31.8884,538200.0
2012-03-07 13:45:00,42.75,42.76,42.73,42.75,280500.0,31.8884,31.8959,31.8735,31.8884,280500.0
2012-03-07 13:50:00,42.75,42.78,42.75,42.77,295400.0,31.8884,31.9108,31.8884,31.9033,295400.0
2012-03-07 13:55:00,42.76,42.8,42.75,42.79,266500.0,31.8959,31.9257,31.8884,31.9183,266500.0
2012-03-07 14:00:00,42.79,42.87,42.79,42.87,807200.0,31.9183,31.9779,31.9183,31.9779,807200.0
2012-03-07 14:05:00,42.87,42.88,42.86,42.86,293000.0,31.9779,31.9854,31.9705,31.9705,293000.0
2012-03-07 14:10:00,42.86,42.87,42.82,42.84,145100.0,31.9705,31.9779,31.9406,31.9555,145100.0
2012-03-07 14:15:00,42.84,42.87,42.83,42.85,225000.0,31.9555,31.9779,31.9481,31.963,225000.0
2012-03-07 14:20:00,42.85,42.86,42.82,42.83,173700.0,31.963,31.9705,31.9406,31.9481,173700.0
2012-03-07 14:25:00,42.82,42.85,42.82,42.85,122000.0,31.9406,31.963,31.9406,31.963,122000.0
2012-03-07 14:30:00,42.85,42.86,42.79,42.8,186600.0,31.963,31.9705,31.9183,31.9257,186600.0
2012-03-07 14:35:00,42.8,42.82,42.78,42.81,206000.0,31.9257,31.9406,31.9108,31.9332,206000.0
2012-03-07 14:40:00,42.81,42.81,42.79,42.79,141300.0,31.9332,31.9332,31.9183,31.9183,141300.0
2012-03-07 14:45:00,42.79,42.82,42.79,42.8,183600.0,31.9183,31.9406,31.9183,31.9257,183600.0
2012-03-07 14:50:00,42.8,42.86,42.8,42.85,192400.0,31.9257,31.9705,31.9257,31.963,192400.0
2012-03-07 14:55:00,42.85,42.86,42.84,42.85,151400.0,31.963,31.9705,31.9555,31.963,151400.0
2012-03-07 15:00:00,42.86,42.87,42.84,42.86,130000.0,31.9705,31.9779,31.9555,31.9705,130000.0
2012-03-07 15:05:00,42.86,42.87,42.81,42.82,200700.0,31.9705,31.9779,31.9332,31.9406,200700.0
2012-03-07 15:10:00,42.82,42.84,42.8,42.84,109200.0,31.9406,31.9555,31.9257,31.9555,109200.0
2012-03-07 15:15:00,42.83,42.88,42.82,42.87,174100.0,31.9481,31.9854,31.9406,31.9779,174100.0
2012-03-07 15:20:00,42.88,42.92,42.87,42.91,794000.0,31.9854,32.0152,31.9779,32.0078,794000.0
2012-03-07 15:25:00,42.9,42.91,42.87,42.9,231400.0,32.0003,32.0078,31.9779,32.0003,231400.0
2012-03-07 15:30:00,42.9,42.93,42.89,42.91,756500.0,32.0003,32.0227,31.9928,32.0078,756500.0
2012-03-07 15:35:00,42.91,42.94,42.89,42.89,2074400.0,32.0078,32.0301,31.9928,31.9928,2074400.0
2012-03-07 15:40:00,42.89,42.95,42.88,42.93,1769000.0,31.9928,32.0376,31.9854,32.0227,1769000.0
2012-03-07 15:45:00,42.93,42.95,42.92,42.92,434400.0,32.0227,32.0376,32.0152,32.0152,434400.0
2012-03-07 15:50:00,42.92,42.93,42.9,42.91,938200.0,32.0152,32.0227,32.0003,32.0078,938200.0
2012-03-07 15:55:00,42.91,42.92,42.86,42.91,4279100.0,32.0078,32.0152,31.9705,32.0078,4279100.0
2012-03-08 09:30:00,43.57,43.73,43.56,43.63,1938400.0,32.5001,32.6194,32.4926,32.5448,1938400.0
2012-03-08 09:35:00,43.62,43.64,43.57,43.57,719800.0,32.5374,32.5523,32.5001,32.5001,719800.0
2012-03-08 09:40:00,43.58,43.65,43.57,43.61,541500.0,32.5075,32.5598,32.5001,32.5299,541500.0
2012-03-08 09:45:00,43.6,43.65,43.54,43.54,661200.0,32.5225,32.5598,32.4777,32.4777,661200.0
2012-03-08 09:50:00,43.54,43.56,43.47,43.48,797400.0,32.4777,32.4926,32.4255,32.4329,797400.0
2012-03-08 09:55:00,43.48,43.5,43.46,43.5,479700.0,32.4329,32.4479,32.418,32.4479,479700.0
2012-03-08 10:00:00,43.5,43.54,43.46,43.48,677600.0,32.4479,32.4777,32.418,32.4329,677600.0
2012-03-08 10:05:00,43.47,43.48,43.43,43.46,442200.0,32.4255,32.4329,32.3956,32.418,442200.0
2012-03-08 10:10:00,43.47,43.47,43.41,43.44,1047500.0,32.4255,32.4255,32.3807,32.4031,1047500.0
2012-03-08 10:15:00,43.44,43.48,43.4,43.48,550000.0,32.4031,32.4329,32.3733,32.4329,550000.0
2012-03-08 10:20:00,43.48,43.49,43.43,43.44,433800.0,32.4329,32.4404,32.3956,32.4031,433800.0
2012-03-08 10:25:00,43.44,43.44,43.41,43.44,351700.0,32.4031,32.4031,32.3807,32.4031,351700.0
2012-03-08 10:30:00,43.44,43.5,43.44,43.5,443200.0,32.4031,32.4479,32.4031,32.4479,443200.0
2012-03-08 10:35:00,43.49,43.52,43.48,43.51,315800.0,32.4404,32.4628,32.4329,32.4553,315800.0
2012-03-08 10:40:00,43.52,43.54,43.49,43.5,354700.0,32.4628,32.4777,32.4404,32.4479,354700.0
2012-03-08 10:45:00,43.51,43.56,43.51,43.54,413100.0,32.4553,32.4926,32.4553,32.4777,413100.0
2012-03-08 10:50:00,43.54,43.57,43.54,43.56,543600.0,32.4777,32.5001,32.4777,32.4926,543600.0
2012-03-08 10:55:00,43.55,43.59,43.55,43.58,263200.0,32.4852,32.515,32.4852,32.5075,263200.0
2012-03-08 11:00:00,43.58,43.63,43.58,43.62,556000.0,32.5075,32.5448,32.5075,32.5374,556000.0
2012-03-08 11:05:00,43.63,43.63,43.59,43.6,318700.0,32.5448,32.5448,32.515,32.5225,318700.0
2012-03-08 11:10:00,43.6,43.65,43.59,43.63,457400.0,32.5225,32.5598,32.515,32.5448,457400.0
2012-03-08 11:15:00,43.62,43.66,43.62,43.64,405600.0,32.5374,32.5672,32.5374,32.5523,405600.0
2012-03-08 11:20:00,43.63,43.65,43.61,43.64,405200.0,32.5448,32.5598,32.5299,32.5523,405200.0
2012-03-08 11:25:00,43.64,43.64,43.61,43.63,307500.0,32.5523,32.5523,32.5299,32.5448,307500.0
2012-03-08 11:30:00,43.62,43.65,43.61,43.63,306700.0,32.5374,32.5598,32.5299,32.5448,306700.0
2012-03-08 11:35:00,43.63,43.63,43.56,43.58,1126900.0,32.5448,32.5448,32.4926,32.5075,1126900.0
2012-03-08 11:40:00,43.58,43.59,43.57,43.58,286400.0,32.5075,32.515,32.5001,32.5075,286400.0
2012-03-08 11:45:00,43.58,43.6,43.57,43.58,170200.0,32.5075,32.5225,32.5001,32.5075,170200.0
2012-03-08 11:50:00,43.59,43.61,43.57,43.59,355400.0,32.515,32.5299,32.5001,32.515,355400.0
2012-03-08 11:55:00,43.58,43.61,43.58,43.6,170300.0,32.5075,32.5299,32.5075,32.5225,170300.0
2012-03-08 12:00:00,43.61,43.61,43.6,43.6,73100.0,32.5299,32.5299,32.5225,32.5225,73100.0
2012-03-08 12:05:00,43.6,43.63,43.6,43.61,381000.0,32.5225,32.5448,32.5225,32.5299,381000.0
2012-03-08 12:10:00,43.61,43.63,43.61,43.62,312200.0,32.5299,32.5448,32.5299,32.5374,312200.0
2012-03-08 12:15:00,43.62,43.63,43.58,43.59,206400.0,32.5374,32.5448,32.5075,32.515,206400.0
2012-03-08 12:20:00,43.6,43.61,43.58,43.6,87800.0,32.5225,32.5299,32.5075,32.5225,87800.0
2012-03-08 12:25:00,43.61,43.62,43.59,43.62,178200.0,32.5299,32.5374,32.515,32.5374,178200.0
2012-03-08 12:30:00,43.62,43.62,43.59,43.61,112200.0,32.5374,32.5374,32.515,32.5299,112200.0
2012-03-08 12:35:00,43.61,43.62,43.6,43.62,185000.0,32.5299,32.5374,32.5225,32.5374,185000.0
2012-03-08 12:40:00,43.61,43.63,43.61,43.63,136300.0,32.5299,32.5448,32.5299,32.5448,136300.0
2012-03-08 12:45:00,43.63,43.64,43.62,43.63,124600.0,32.5448,32.5523,32.5374,32.5448,124600.0
2012-03-08 12:50:00,43.64,43.65,43.63,43.65,149700.0,32.5523,32.5598,32.5448,32.5598,149700.0
2012-03-08 12:55:00,43.65,43.66,43.64,43.65,174000.0,32.5598,32.5672,32.5523,32.5598,174000.0
2012-03-08 13:00:00,43.65,43.66,43.61,43.62,404800.0,32.5598,32.5672,32.5299,32.5374,404800.0
2012-03-08 13:05:00,43.62,43.62,43.6,43.62,319400.0,32.5374,32.5374,32.5225,32.5374,319400.0
2012-03-08 13:10:00,43.62,43.63,43.59,43.63,216300.0,32.5374,32.5448,32.515,32.5448,216300.0
2012-03-08 13:15:00,43.63,43.64,43.62,43.62,288100.0,32.5448,32.5523,32.5374,32.5374,288100.0
2012-03-08 13:20:00,43.62,43.65,43.61,43.64,583600.0,32.5374,32.5598,32.5299,32.5523,583600.0
2012-03-08 13:25:00,43.64,43.67,43.64,43.65,283100.0,32.5523,32.5747,32.5523,32.5598,283100.0
2012-03-08 13:30:00,43.64,43.66,43.64,43.65,63800.0,32.5523,32.5672,32.5523,32.5598,63800.0
2012-03-08 13:35:00,43.66,43.66,43.63,43.65,254900.0,32.5672,32.5672,32.5448,32.5598,254900.0
2012-03-08 13:40:00,43.64,43.66,43.64,43.65,189100.0,32.5523,32.5672,32.5523,32.5598,189100.0
2012-03-08 13:45:00,43.66,43.66,43.63,43.64,188600.0,32.5672,32.5672,32.5448,32.5523,188600.0
2012-03-08 13:50:00,43.64,43.64,43.6,43.61,480300.0,32.5523,32.5523,32.5225,32.5299,480300.0
2012-03-08 13:55:00,43.61,43.61,43.59,43.6,222600.0,32.5299,32.5299,32.515,32.5225,222600.0
2012-03-08 14:00:00,43.61,43.64,43.6,43.61,146200.0,32.5299,32.5523,32.5225,32.5299,146200.0
2012-03-08 14:05:00,43.61,43.63,43.61,43.62,50500.0,32.5299,32.5448,32.5299,32.5374,50500.0
2012-03-08 14:10:00,43.63,43.63,43.58,43.58,153400.0,32.5448,32.5448,32.5075,32.5075,153400.0
2012-03-08 14:15:00,43.59,43.64,43.58,43.59,344300.0,32.515,32.5523,32.5075,32.515,344300.0
2012-03-08 14:20:00,43.6,43.61,43.58,43.59,117000.0,32.5225,32.5299,32.5075,32.515,117000.0
2012-03-08 14:25:00,43.59,43.61,43.58,43.61,164300.0,32.515,32.5299,32.5075,32.5299,164300.0
2012-03-08 14:30:00,43.61,43.62,43.59,43.59,118000.0,32.5299,32.5374,32.515,32.515,118000.0
2012-03-08 14:35:00,43.59,43.6,43.58,43.6,92900.0,32.515,32.5225,32.5075,32.5225,92900.0
2012-03-08 14:40:00,43.61,43.66,43.61,43.66,116200.0,32.5299,32.5672,32.5299,32.5672,116200.0
2012-03-08 14:45:00,43.66,43.68,43.66,43.68,130200.0,32.5672,32.5821,32.5672,32.5821,130200.0
2012-03-08 14:50:00,43.68,43.74,43.68,43.74,258600.0,32.5821,32.6269,32.5821,32.6269,258600.0
2012-03-08 14:55:00,43.74,43.8,43.74,43.79,999300.0,32.6269,32.6716,32.6269,32.6642,999300.0
2012-03-08 15:00:00,43.8,43.8,43.78,43.78,400700.0,32.6716,32.6716,32.6567,32.6567,400700.0
2012-03-08 15:05:00,43.78,43.81,43.78,43.79,296500.0,32.6567,32.6791,32.6567,32.6642,296500.0
2012-03-08 15:10:00,43.8,43.88,43.79,43.87,911500.0,32.6716,32.7313,32.6642,32.7239,911500.0
2012-03-08 15:15:00,43.87,43.89,43.86,43.86,505300.0,32.7239,32.7388,32.7164,32.7164,505300.0
2012-03-08 15:20:00,43.87,43.87,43.84,43.84,169700.0,32.7239,32.7239,32.7015,32.7015,169700.0
2012-03-08 15:25:00,43.85,43.85,43.82,43.82,399300.0,32.7089,32.7089,32.6866,32.6866,399300.0
2012-03-08 15:30:00,43.82,43.85,43.82,43.84,265400.0,32.6866,32.7089,32.6866,32.7015,265400.0
2012-03-08 15:35:00,43.84,43.85,43.77,43.77,560600.0,32.7015,32.7089,32.6493,32.6493,560600.0
2012-03-08 15:40:00,43.77,43.79,43.77,43.77,413000.0,32.6493,32.6642,32.6493,32.6493,413000.0
2012-03-08 15:45:00,43.77,43.77,43.75,43.75,761700.0,32.6493,32.6493,32.6343,32.6343,761700.0
2012-03-08 15:50:00,43.75,43.78,43.73,43.78,1236100.0,32.6343,32.6567,32.6194,32.6567,1236100.0
2012-03-08 15:55:00,43.77,43.82,43.76,43.82,4214100.0,32.6493,32.6866,32.6418,32.6866,4214100.0
2012-03-09 09:30:00,43.81,43.82,43.76,43.8,817600.0,32.6791,32.6866,32.6418,32.6716,817600.0
2012-03-09 09:35:00,43.81,43.82,43.76,43.82,1249900.0,32.6791,32.6866,32.6418,32.6866,1249900.0
2012-03-09 09:40:00,43.81,43.83,43.8,43.82,599400.0,32.6791,32.694,32.6716,32.6866,599400.0
2012-03-09 09:45:00,43.82,43.89,43.81,43.88,1233600.0,32.6866,32.7388,32.6791,32.7313,1233600.0
2012-03-09 09:50:00,43.88,43.91,43.85,43.85,881200.0,32.7313,32.7537,32.7089,32.7089,881200.0
2012-03-09 09:55:00,43.85,43.86,43.79,43.8,397100.0,32.7089,32.7164,32.6642,32.6716,397100.0
2012-03-09 10:00:00,43.79,43.88,43.78,43.87,1149700.0,32.6642,32.7313,32.6567,32.7239,1149700.0
2012-03-09 10:05:00,43.87,43.9,43.87,43.9,967800.0,32.7239,32.7462,32.7239,32.7462,967800.0
2012-03-09 10:10:00,43.91,43.91,43.83,43.84,820300.0,32.7537,32.7537,32.694,32.7015,820300.0
2012-03-09 10:15:00,43.84,43.9,43.83,43.9,792900.0,32.7015,32.7462,32.694,32.7462,792900.0
2012-03-09 10:20:00,43.89,43.94,43.89,43.93,325500.0,32.7388,32.7761,32.7388,32.7686,325500.0
2012-03-09 10:25:00,43.93,43.95,43.89,43.91,553600.0,32.7686,32.7835,32.7388,32.7537,553600.0
2012-03-09 10:30:00,43.92,43.96,43.92,43.96,811200.0,32.7612,32.791,32.7612,32.791,811200.0
2012-03-09 10:35:00,43.95,44.0,43.94,44.0,495000.0,32.7835,32.8208,32.7761,32.8208,495000.0
2012-03-09 10:40:00,43.99,44.02,43.96,43.96,740500.0,32.8134,32.8357,32.791,32.791,740500.0
2012-03-09 10:45:00,43.97,43.99,43.95,43.96,377200.0,32.7984,32.8134,32.7835,32.791,377200.0
2012-03-09 10:50:00,43.96,44.01,43.95,44.0,250600.0,32.791,32.8283,32.7835,32.8208,250600.0
2012-03-09 10:55:00,44.0,44.04,43.99,44.02,424900.0,32.8208,32.8507,32.8134,32.8357,424900.0
2012-03-09 11:00:00,44.02,44.03,43.97,43.97,515200.0,32.8357,32.8432,32.7984,32.7984,515200.0
2012-03-09 11:05:00,43.97,43.97,43.94,43.95,957900.0,32.7984,32.7984,32.7761,32.7835,957900.0
2012-03-09 11:10:00,43.95,43.97,43.95,43.96,200600.0,32.7835,32.7984,32.7835,32.791,200600.0
2012-03-09 11:15:00,43.96,43.98,43.92,43.95,315000.0,32.791,32.8059,32.7612,32.7835,315000.0
2012-03-09 11:20:00,43.94,43.95,43.91,43.93,540900.0,32.7761,32.7835,32.7537,32.7686,540900.0
2012-03-09 11:25:00,43.94,43.94,43.89,43.89,246400.0,32.7761,32.7761,32.7388,32.7388,246400.0
2012-03-09 11:30:00,43.9,43.91,43.88,43.88,201200.0,32.7462,32.7537,32.7313,32.7313,201200.0
2012-03-09 11:35:00,43.88,43.95,43.88,43.95,310700.0,32.7313,32.7835,32.7313,32.7835,310700.0
2012-03-09 11:40:00,43.95,43.96,43.94,43.94,402800.0,32.7835,32.791,32.7761,32.7761,402800.0
2012-03-09 11:45:00,43.94,43.98,43.94,43.96,250500.0,32.7761,32.8059,32.7761,32.791,250500.0
2012-03-09 11:50:00,43.96,43.99,43.95,43.96,191700.0,32.791,32.8134,32.7835,32.791,191700.0
2012-03-09 11:55:00,43.96,43.98,43.95,43.95,241800.0,32.791,32.8059,32.7835,32.7835,241800.0
2012-03-09 12:00:00,43.96,43.98,43.93,43.94,320300.0,32.791,32.8059,32.7686,32.7761,320300.0
2012-03-09 12:05:00,43.94,43.94,43.91,43.92,193300.0,32.7761,32.7761,32.7537,32.7612,193300.0
2012-03-09 12:10:00,43.91,43.94,43.91,43.94,162900.0,32.7537,32.7761,32.7537,32.7761,162900.0
2012-03-09 12:15:00,43.94,43.95,43.93,43.95,75200.0,32.7761,32.7835,32.7686,32.7835,75200.0
2012-03-09 12:20:00,43.94,43.96,43.94,43.95,66900.0,32.7761,32.791,32.7761,32.7835,66900.0
2012-03-09 12:25:00,43.95,43.96,43.93,43.94,60500.0,32.7835,32.791,32.7686,32.7761,60500.0
2012-03-09 12:30:00,43.93,43.94,43.92,43.92,59200.0,32.7686,32.7761,32.7612,32.7612,59200.0
2012-03-09 12:35:00,43.93,43.93,43.91,43.92,100300.0,32.7686,32.7686,32.7537,32.7612,100300.0
2012-03-09 12:40:00,43.93,43.94,43.91,43.92,234500.0,32.7686,32.7761,32.7537,32.7612,234500.0
2012-03-09 12:45:00,43.92,43.94,43.92,43.93,75100.0,32.7612,32.7761,32.7612,32.7686,75100.0
2012-03-09 12:50:00,43.93,43.95,43.93,43.95,95100.0,32.7686,32.7835,32.7686,32.7835,95100.0
2012-03-09 12:55:00,43.95,43.96,43.92,43.93,102000.0,32.7835,32.791,32.7612,32.7686,102000.0
2012-03-09 13:00:00,43.93,43.96,43.93,43.94,78900.0,32.7686,32.791,32.7686,32.7761,78900.0
2012-03-09 13:05:00,43.95,43.95,43.94,43.95,25600.0,32.7835,32.7835,32.7761,32.7835,25600.0
2012-03-09 13:10:00,43.95,43.96,43.94,43.95,50500.0,32.7835,32.791,32.7761,32.7835,50500.0
2012-03-09 13:15:00,43.96,43.98,43.95,43.98,86700.0,32.791,32.8059,32.7835,32.8059,86700.0
2012-03-09 13:20:00,43.97,43.98,43.93,43.94,229800.0,32.7984,32.8059,32.7686,32.7761,229800.0
2012-03-09 13:25:00,43.94,43.94,43.92,43.93,68900.0,32.7761,32.7761,32.7612,32.7686,68900.0
2012-03-09 13:30:00,43.93,43.95,43.92,43.93,108400.0,32.7686,32.7835,32.7612,32.7686,108400.0
2012-03-09 13:35:00,43.94,43.95,43.93,43.94,185000.0,32.7761,32.7835,32.7686,32.7761,185000.0
2012-03-09 13:40:00,43.94,43.94,43.92,43.93,164800.0,32.7761,32.7761,32.7612,32.7686,164800.0
2012-03-09 13:45:00,43.94,43.95,43.91,43.95,227300.0,32.7761,32.7835,32.7537,32.7835,227300.0
2012-03-09 13:50:00,43.95,43.96,43.94,43.96,164000.0,32.7835,32.791,32.7761,32.791,164000.0
2012-03-09 13:55:00,43.96,43.98,43.95,43.98,92800.0,32.791,32.8059,32.7835,32.8059,92800.0
2012-03-09 14:00:00,43.98,44.0,43.98,43.99,154300.0,32.8059,32.8208,32.8059,32.8134,154300.0
2012-03-09 14:05:00,43.98,43.99,43.95,43.96,173200.0,32.8059,32.8134,32.7835,32.791,173200.0
2012-03-09 14:10:00,43.97,43.98,43.96,43.96,96800.0,32.7984,32.8059,32.791,32.791,96800.0
2012-03-09 14:15:00,43.95,43.96,43.93,43.93,138000.0,32.7835,32.791,32.7686,32.7686,138000.0
2012-03-09 14:20:00,43.93,43.95,43.93,43.94,138300.0,32.7686,32.7835,32.7686,32.7761,138300.0
2012-03-09 14:25:00,43.95,43.95,43.94,43.95,23400.0,32.7835,32.7835,32.7761,32.7835,23400.0
2012-03-09 14:30:00,43.95,43.96,43.93,43.95,166700.0,32.7835,32.791,32.7686,32.7835,166700.0
2012-03-09 14:35:00,43.95,43.97,43.95,43.95,263800.0,32.7835,32.7984,32.7835,32.7835,263800.0
2012-03-09 14:40:00,43.96,43.97,43.94,43.95,117000.0,32.791,32.7984,32.7761,32.7835,117000.0
2012-03-09 14:45:00,43.95,43.95,43.9,43.91,218700.0,32.7835,32.7835,32.7462,32.7537,218700.0
2012-03-09 14:50:00,43.9,43.91,43.85,43.85,540800.0,32.7462,32.7537,32.7089,32.7089,540800.0
2012-03-09 14:55:00,43.85,43.86,43.75,43.79,1011200.0,32.7089,32.7164,32.6343,32.6642,1011200.0
2012-03-09 15:00:00,43.79,43.86,43.78,43.85,291900.0,32.6642,32.7164,32.6567,32.7089,291900.0
2012-03-09 15:05:00,43.86,43.87,43.84,43.86,338500.0,32.7164,32.7239,32.7015,32.7164,338500.0
2012-03-09 15:10:00,43.86,43.86,43.81,43.82,456900.0,32.7164,32.7164,32.6791,32.6866,456900.0
2012-03-09 15:15:00,43.82,43.83,43.8,43.82,304300.0,32.6866,32.694,32.6716,32.6866,304300.0
2012-03-09 15:20:00,43.82,43.84,43.81,43.82,306900.0,32.6866,32.7015,32.6791,32.6866,306900.0
2012-03-09 15:25:00,43.81,43.83,43.79,43.8,291400.0,32.6791,32.694,32.6642,32.6716,291400.0
2012-03-09 15:30:00,43.8,43.8,43.76,43.76,385200.0,32.6716,32.6716,32.6418,32.6418,385200.0
2012-03-09 15:35:00,43.76,43.8,43.75,43.8,940800.0,32.6418,32.6716,32.6343,32.6716,940800.0
2012-03-09 15:40:00,43.8,43.8,43.75,43.76,478600.0,32.6716,32.6716,32.6343,32.6418,478600.0
2012-03-09 15:45:00,43.77,43.77,43.73,43.74,601600.0,32.6493,32.6493,32.6194,32.6269,601600.0
2012-03-09 15:50:00,43.74,43.74,43.69,43.71,772000.0,32.6269,32.6269,32.5896,32.6045,772000.0
2012-03-09 15:55:00,43.71,43.79,43.7,43.79,2647200.0,32.6045,32.6642,32.597,32.6642,2647200.0
2012-03-12 09:30:00,43.5,43.51,43.4,43.41,866100.0,32.4479,32.4553,32.3733,32.3807,866100.0
2012-03-12 09:35:00,43.42,43.53,43.39,43.51,821600.0,32.3882,32.4702,32.3658,32.4553,821600.0
2012-03-12 09:40:00,43.52,43.55,43.49,43.49,580600.0,32.4628,32.4852,32.4404,32.4404,580600.0
2012-03-12 09:45:00,43.49,43.51,43.4,43.42,752100.0,32.4404,32.4553,32.3733,32.3882,752100.0
2012-03-12 09:50:00,43.41,43.43,43.36,43.43,237200.0,32.3807,32.3956,32.3434,32.3956,237200.0
2012-03-12 09:55:00,43.43,43.44,43.37,43.37,959700.0,32.3956,32.4031,32.3509,32.3509,959700.0
2012-03-12 10:00:00,43.37,43.38,43.29,43.29,1356400.0,32.3509,32.3584,32.2912,32.2912,1356400.0
2012-03-12 10:05:00,43.29,43.32,43.26,43.29,621900.0,32.2912,32.3136,32.2688,32.2912,621900.0
2012-03-12 10:10:00,43.29,43.32,43.27,43.28,426000.0,32.2912,32.3136,32.2763,32.2838,426000.0
2012-03-12 10:15:00,43.29,43.33,43.27,43.33,453400.0,32.2912,32.3211,32.2763,32.3211,453400.0
2012-03-12 10:20:00,43.33,43.33,43.25,43.27,554000.0,32.3211,32.3211,32.2614,32.2763,554000.0
2012-03-12 10:25:00,43.27,43.3,43.26,43.29,308900.0,32.2763,32.2987,32.2688,32.2912,308900.0
2012-03-12 10:30:00,43.28,43.29,43.16,43.16,1337400.0,32.2838,32.2912,32.1942,32.1942,1337400.0
2012-03-12 10:35:00,43.16,43.18,43.15,43.17,466600.0,32.1942,32.2092,32.1868,32.2017,466600.0
2012-03-12 10:40:00,43.16,43.22,43.16,43.22,364000.0,32.1942,32.239,32.1942,32.239,364000.0
2012-03-12 10:45:00,43.22,43.23,43.21,43.21,246000.0,32.239,32.2465,32.2315,32.2315,246000.0
2012-03-12 10:50:00,43.21,43.29,43.21,43.28,200900.0,32.2315,32.2912,32.2315,32.2838,200900.0
2012-03-12 10:55:00,43.28,43.29,43.24,43.25,423600.0,32.2838,32.2912,32.2539,32.2614,423600.0
2012-03-12 11:00:00,43.26,43.27,43.22,43.24,181900.0,32.2688,32.2763,32.239,32.2539,181900.0
2012-03-12 11:05:00,43.23,43.27,43.2,43.21,405600.0,32.2465,32.2763,32.2241,32.2315,405600.0
2012-03-12 11:10:00,43.21,43.25,43.2,43.24,235900.0,32.2315,32.2614,32.2241,32.2539,235900.0
2012-03-12 11:15:00,43.25,43.27,43.22,43.23,224100.0,32.2614,32.2763,32.239,32.2465,224100.0
2012-03-12 11:20:00,43.23,43.24,43.17,43.21,311100.0,32.2465,32.2539,32.2017,32.2315,311100.0
2012-03-12 11:25:00,43.21,43.25,43.2,43.23,341000.0,32.2315,32.2614,32.2241,32.2465,341000.0
2012-03-12 11:30:00,43.23,43.29,43.23,43.26,206200.0,32.2465,32.2912,32.2465,32.2688,206200.0
2012-03-12 11:35:00,43.26,43.28,43.24,43.27,105500.0,32.2688,32.2838,32.2539,32.2763,105500.0
2012-03-12 11:40:00,43.27,43.27,43.24,43.25,84900.0,32.2763,32.2763,32.2539,32.2614,84900.0
2012-03-12 11:45:00,43.25,43.25,43.22,43.23,260500.0,32.2614,32.2614,32.239,32.2465,260500.0
2012-03-12 11:50:00,43.22,43.29,43.22,43.28,813100.0,32.239,32.2912,32.239,32.2838,813100.0
2012-03-12 11:55:00,43.28,43.29,43.25,43.26,202700.0,32.2838,32.2912,32.2614,32.2688,202700.0
2012-03-12 12:00:00,43.26,43.3,43.21,43.29,471500.0,32.2688,32.2987,32.2315,32.2912,471500.0
2012-03-12 12:05:00,43.28,43.32,43.28,43.31,244100.0,32.2838,32.3136,32.2838,32.3061,244100.0
2012-03-12 12:10:00,43.31,43.34,43.3,43.34,147600.0,32.3061,32.3285,32.2987,32.3285,147600.0
2012-03-12 12:15:00,43.34,43.35,43.33,43.34,182600.0,32.3285,32.336,32.3211,32.3285,182600.0
2012-03-12 12:20:00,43.33,43.35,43.32,43.34,175200.0,32.3211,32.336,32.3136,32.3285,175200.0
2012-03-12 12:25:00,43.33,43.34,43.31,43.32,111500.0,32.3211,32.3285,32.3061,32.3136,111500.0
2012-03-12 12:30:00,43.31,43.32,43.29,43.3,250600.0,32.3061,32.3136,32.2912,32.2987,250600.0
2012-03-12 12:35:00,43.3,43.31,43.27,43.3,113600.0,32.2987,32.3061,32.2763,32.2987,113600.0
2012-03-12 12:40:00,43.3,43.31,43.28,43.3,134800.0,32.2987,32.3061,32.2838,32.2987,134800.0
2012-03-12 12:45:00,43.3,43.31,43.29,43.29,124800.0,32.2987,32.3061,32.2912,32.2912,124800.0
2012-03-12 12:50:00,43.3,43.31,43.25,43.27,176000.0,32.2987,32.3061,32.2614,32.2763,176000.0
2012-03-12 12:55:00,43.27,43.3,43.26,43.29,112700.0,32.2763,32.2987,32.2688,32.2912,112700.0
2012-03-12 13:00:00,43.29,43.29,43.28,43.29,56500.0,32.2912,32.2912,32.2838,32.2912,56500.0
2012-03-12 13:05:00,43.29,43.31,43.28,43.3,117300.0,32.2912,32.3061,32.2838,32.2987,117300.0
2012-03-12 13:10:00,43.3,43.31,43.28,43.28,131100.0,32.2987,32.3061,32.2838,32.2838,131100.0
2012-03-12 13:15:00,43.28,43.31,43.28,43.29,152100.0,32.2838,32.3061,32.2838,32.2912,152100.0
2012-03-12 13:20:00,43.29,43.32,43.28,43.31,132800.0,32.2912,32.3136,32.2838,32.3061,132800.0
2012-03-12 13:25:00,43.31,43.33,43.3,43.32,253000.0,32.3061,32.3211,32.2987,32.3136,253000.0
2012-03-12 13:30:00,43.32,43.34,43.32,43.34,109300.0,32.3136,32.3285,32.3136,32.3285,109300.0
2012-03-12 13:35:00,43.34,43.39,43.33,43.39,117500.0,32.3285,32.3658,32.3211,32.3658,117500.0
2012-03-12 13:40:00,43.39,43.43,43.38,43.42,214600.0,32.3658,32.3956,32.3584,32.3882,214600.0
2012-03-12 13:45:00,43.42,43.43,43.37,43.38,192500.0,32.3882,32.3956,32.3509,32.3584,192500.0
2012-03-12 13:50:00,43.38,43.39,43.37,43.39,163700.0,32.3584,32.3658,32.3509,32.3658,163700.0
2012-03-12 13:55:00,43.39,43.4,43.37,43.38,117300.0,32.3658,32.3733,32.3509,32.3584,117300.0
2012-03-12 14:00:00,43.37,43.38,43.36,43.37,114600.0,32.3509,32.3584,32.3434,32.3509,114600.0
2012-03-12 14:05:00,43.37,43.37,43.35,43.36,164400.0,32.3509,32.3509,32.336,32.3434,164400.0
2012-03-12 14:10:00,43.36,43.4,43.35,43.39,243600.0,32.3434,32.3733,32.336,32.3658,243600.0
2012-03-12 14:15:00,43.39,43.4,43.37,43.38,146300.0,32.3658,32.3733,32.3509,32.3584,146300.0
2012-03-12 14:20:00,43.39,43.39,43.36,43.37,240100.0,32.3658,32.3658,32.3434,32.3509,240100.0
2012-03-12 14:25:00,43.37,43.39,43.37,43.38,155200.0,32.3509,32.3658,32.3509,32.3584,155200.0
2012-03-12 14:30:00,43.38,43.41,43.37,43.38,674600.0,32.3584,32.3807,32.3509,32.3584,674600.0
2012-03-12 14:35:00,43.38,43.39,43.37,43.38,119100.0,32.3584,32.3658,32.3509,32.3584,119100.0
2012-03-12 14:40:00,43.38,43.38,43.35,43.36,194000.0,32.3584,32.3584,32.336,32.3434,194000.0
2012-03-12 14:45:00,43.35,43.37,43.35,43.35,178400.0,32.336,32.3509,32.336,32.336,178400.0
2012-03-12 14:50:00,43.35,43.36,43.34,43.35,194900.0,32.336,32.3434,32.3285,32.336,194900.0
2012-03-12 14:55:00,43.35,43.35,43.33,43.35,210100.0,32.336,32.336,32.3211,32.336,210100.0
2012-03-12 15:00:00,43.35,43.37,43.34,43.37,311800.0,32.336,32.3509,32.3285,32.3509,311800.0
2012-03-12 15:05:00,43.37,43.39,43.37,43.38,369100.0,32.3509,32.3658,32.3509,32.3584,369100.0
2012-03-12 15:10:00,43.38,43.42,43.37,43.42,383800.0,32.3584,32.3882,32.3509,32.3882,383800.0
2012-03-12 15:15:00,43.41,43.42,43.4,43.41,226700.0,32.3807,32.3882,32.3733,32.3807,226700.0
2012-03-12 15:20:00,43.41,43.45,43.41,43.41,253700.0,32.3807,32.4106,32.3807,32.3807,253700.0
2012-03-12 15:25:00,43.41,43.43,43.41,43.42,114400.0,32.3807,32.3956,32.3807,32.3882,114400.0
2012-03-12 15:30:00,43.41,43.42,43.39,43.39,462000.0,32.3807,32.3882,32.3658,32.3658,462000.0
2012-03-12 15:35:00,43.4,43.4,43.37,43.38,496700.0,32.3733,32.3733,32.3509,32.3584,496700.0
2012-03-12 15:40:00,43.38,43.39,43.36,43.36,233300.0,32.3584,32.3658,32.3434,32.3434,233300.0
2012-03-12 15:45:00,43.36,43.38,43.34,43.36,608000.0,32.3434,32.3584,32.3285,32.3434,608000.0
2012-03-12 15:50:00,43.36,43.36,43.33,43.34,1100500.0,32.3434,32.3434,32.3211,32.3285,1100500.0
2012-03-12 15:55:00,43.35,43.35,43.3,43.32,2747700.0,32.336,32.336,32.2987,32.3136,2747700.0
2012-03-13 09:30:00,43.74,43.75,43.62,43.67,1246500.0,32.6269,32.6343,32.5374,32.5747,1246500.0
2012-03-13 09:35:00,43.66,43.74,43.66,43.73,521000.0,32.5672,32.6269,32.5672,32.6194,521000.0
2012-03-13 09:40:00,43.73,43.77,43.73,43.75,1063400.0,32.6194,32.6493,32.6194,32.6343,1063400.0
2012-03-13 09:45:00,43.74,43.75,43.65,43.65,1240500.0,32.6269,32.6343,32.5598,32.5598,1240500.0
2012-03-13 09:50:00,43.64,43.69,43.63,43.69,1842200.0,32.5523,32.5896,32.5448,32.5896,1842200.0
2012-03-13 09:55:00,43.68,43.72,43.65,43.67,495500.0,32.5821,32.612,32.5598,32.5747,495500.0
2012-03-13 10:00:00,43.66,43.68,43.62,43.67,967800.0,32.5672,32.5821,32.5374,32.5747,967800.0
2012-03-13 10:05:00,43.68,43.7,43.65,43.7,361800.0,32.5821,32.597,32.5598,32.597,361800.0
2012-03-13 10:10:00,43.69,43.77,43.69,43.77,587900.0,32.5896,32.6493,32.5896,32.6493,587900.0
2012-03-13 10:15:00,43.76,43.77,43.69,43.72,324400.0,32.6418,32.6493,32.5896,32.612,324400.0
2012-03-13 10:20:00,43.72,43.75,43.71,43.74,247400.0,32.612,32.6343,32.6045,32.6269,247400.0
2012-03-13 10:25:00,43.75,43.76,43.73,43.75,461200.0,32.6343,32.6418,32.6194,32.6343,461200.0
2012-03-13 10:30:00,43.76,43.82,43.75,43.82,310100.0,32.6418,32.6866,32.6343,32.6866,310100.0
2012-03-13 10:35:00,43.82,43.87,43.81,43.86,501800.0,32.6866,32.7239,32.6791,32.7164,501800.0
2012-03-13 10:40:00,43.86,43.89,43.86,43.89,320300.0,32.7164,32.7388,32.7164,32.7388,320300.0
2012-03-13 10:45:00,43.88,43.89,43.83,43.83,313400.0,32.7313,32.7388,32.694,32.694,313400.0
2012-03-13 10:50:00,43.84,43.87,43.83,43.87,320100.0,32.7015,32.7239,32.694,32.7239,320100.0
2012-03-13 10:55:00,43.87,43.89,43.85,43.87,554800.0,32.7239,32.7388,32.7089,32.7239,554800.0
2012-03-13 11:00:00,43.87,43.92,43.86,43.91,844300.0,32.7239,32.7612,32.7164,32.7537,844300.0
2012-03-13 11:05:00,43.91,43.95,43.9,43.95,1386500.0,32.7537,32.7835,32.7462,32.7835,1386500.0
2012-03-13 11:10:00,43.95,43.97,43.93,43.97,259000.0,32.7835,32.7984,32.7686,32.7984,259000.0
2012-03-13 11:15:00,43.97,43.98,43.95,43.96,326200.0,32.7984,32.8059,32.7835,32.791,326200.0
2012-03-13 11:20:00,43.95,43.98,43.95,43.97,487200.0,32.7835,32.8059,32.7835,32.7984,487200.0
2012-03-13 11:25:00,43.97,44.02,43.97,44.01,421200.0,32.7984,32.8357,32.7984,32.8283,421200.0
2012-03-13 11:30:00,44.0,44.04,44.0,44.04,477600.0,32.8208,32.8507,32.8208,32.8507,477600.0
2012-03-13 11:35:00,44.04,44.09,44.04,44.07,561300.0,32.8507,32.888,32.8507,32.873,561300.0
2012-03-13 11:40:00,44.07,44.13,44.06,44.13,424500.0,32.873,32.9178,32.8656,32.9178,424500.0
2012-03-13 11:45:00,44.12,44.14,44.07,44.11,972000.0,32.9103,32.9253,32.873,32.9029,972000.0
2012-03-13 11:50:00,44.11,44.12,44.05,44.06,1201500.0,32.9029,32.9103,32.8581,32.8656,1201500.0
2012-03-13 11:55:00,44.05,44.08,44.04,44.06,585900.0,32.8581,32.8805,32.8507,32.8656,585900.0
2012-03-13 12:00:00,44.07,44.09,44.06,44.06,368100.0,32.873,32.888,32.8656,32.8656,368100.0
2012-03-13 12:05:00,44.06,44.07,44.05,44.06,171600.0,32.8656,32.873,32.8581,32.8656,171600.0
2012-03-13 12:10:00,44.06,44.09,44.06,44.08,214500.0,32.8656,32.888,32.8656,32.8805,214500.0
2012-03-13 12:15:00,44.09,44.09,44.05,44.05,209000.0,32.888,32.888,32.8581,32.8581,209000.0
2012-03-13 12:20:00,44.05,44.06,44.04,44.06,278200.0,32.8581,32.8656,32.8507,32.8656,278200.0
2012-03-13 12:25:00,44.05,44.08,44.05,44.07,200900.0,32.8581,32.8805,32.8581,32.873,200900.0
2012-03-13 12:30:00,44.07,44.07,44.03,44.04,598700.0,32.873,32.873,32.8432,32.8507,598700.0
2012-03-13 12:35:00,44.05,44.05,44.01,44.02,873300.0,32.8581,32.8581,32.8283,32.8357,873300.0
2012-03-13 12:40:00,44.02,44.03,44.01,44.02,105900.0,32.8357,32.8432,32.8283,32.8357,105900.0
2012-03-13 12:45:00,44.02,44.05,44.02,44.05,430400.0,32.8357,32.8581,32.8357,32.8581,430400.0
2012-03-13 12:50:00,44.05,44.08,44.05,44.07,592000.0,32.8581,32.8805,32.8581,32.873,592000.0
2012-03-13 12:55:00,44.08,44.09,44.06,44.07,644700.0,32.8805,32.888,32.8656,32.873,644700.0
2012-03-13 13:00:00,44.08,44.12,44.07,44.11,183000.0,32.8805,32.9103,32.873,32.9029,183000.0
2012-03-13 13:05:00,44.12,44.12,44.1,44.11,36000.0,32.9103,32.9103,32.8954,32.9029,36000.0
2012-03-13 13:10:00,44.11,44.12,44.1,44.12,125400.0,32.9029,32.9103,32.8954,32.9103,125400.0
2012-03-13 13:15:00,44.12,44.12,44.11,44.11,96600.0,32.9103,32.9103,32.9029,32.9029,96600.0
2012-03-13 13:20:00,44.11,44.13,44.07,44.08,455400.0,32.9029,32.9178,32.873,32.8805,455400.0
2012-03-13 13:25:00,44.08,44.08,44.07,44.07,59800.0,32.8805,32.8805,32.873,32.873,59800.0
2012-03-13 13:30:00,44.08,44.08,44.05,44.05,147200.0,32.8805,32.8805,32.8581,32.8581,147200.0
2012-03-13 13:35:00,44.05,44.06,44.02,44.03,240800.0,32.8581,32.8656,32.8357,32.8432,240800.0
2012-03-13 13:40:00,44.03,44.04,44.02,44.04,163300.0,32.8432,32.8507,32.8357,32.8507,163300.0
2012-03-13 13:45:00,44.04,44.05,44.03,44.04,215000.0,32.8507,32.8581,32.8432,32.8507,215000.0
2012-03-13 13:50:00,44.04,44.05,44.04,44.05,81700.0,32.8507,32.8581,32.8507,32.8581,81700.0
2012-03-13 13:55:00,44.05,44.07,44.04,44.04,137400.0,32.8581,32.873,32.8507,32.8507,137400.0
2012-03-13 14:00:00,44.05,44.05,44.04,44.05,194800.0,32.8581,32.8581,32.8507,32.8581,194800.0
2012-03-13 14:05:00,44.05,44.06,44.04,44.05,111900.0,32.8581,32.8656,32.8507,32.8581,111900.0
2012-03-13 14:10:00,44.05,44.06,44.02,44.03,542100.0,32.8581,32.8656,32.8357,32.8432,542100.0
2012-03-13 14:15:00,44.03,44.07,43.99,44.07,421500.0,32.8432,32.873,32.8134,32.873,421500.0
2012-03-13 14:20:00,44.07,44.14,44.05,44.05,552300.0,32.873,32.9253,32.8581,32.8581,552300.0
2012-03-13 14:25:00,44.05,44.07,44.0,44.0,429600.0,32.8581,32.873,32.8208,32.8208,429600.0
2012-03-13 14:30:00,44.01,44.08,43.99,44.0,296400.0,32.8283,32.8805,32.8134,32.8208,296400.0
2012-03-13 14:35:00,44.0,44.06,43.99,44.06,234600.0,32.8208,32.8656,32.8134,32.8656,234600.0
2012-03-13 14:40:00,44.06,44.1,44.02,44.04,397000.0,32.8656,32.8954,32.8357,32.8507,397000.0
2012-03-13 14:45:00,44.05,44.05,43.98,43.98,302300.0,32.8581,32.8581,32.8059,32.8059,302300.0
2012-03-13 14:50:00,43.98,43.99,43.94,43.98,361000.0,32.8059,32.8134,32.7761,32.8059,361000.0
2012-03-13 14:55:00,43.98,44.02,43.98,44.02,147400.0,32.8059,32.8357,32.8059,32.8357,147400.0
2012-03-13 15:00:00,44.02,44.15,44.01,44.13,493000.0,32.8357,32.9327,32.8283,32.9178,493000.0
2012-03-13 15:05:00,44.13,44.23,44.11,44.19,870100.0,32.9178,32.9924,32.9029,32.9626,870100.0
2012-03-13 15:10:00,44.19,44.26,44.19,44.26,616900.0,32.9626,33.0148,32.9626,33.0148,616900.0
2012-03-13 15:15:00,44.26,44.29,44.24,44.27,624700.0,33.0148,33.0371,32.9998,33.0222,624700.0
2012-03-13 15:20:00,44.27,44.35,44.25,44.33,1968800.0,33.0222,33.0819,33.0073,33.067,1968800.0
2012-03-13 15:25:00,44.32,44.35,44.22,44.24,1177600.0,33.0595,33.0819,32.9849,32.9998,1177600.0
2012-03-13 15:30:00,44.24,44.31,44.23,44.3,489700.0,32.9998,33.0521,32.9924,33.0446,489700.0
2012-03-13 15:35:00,44.3,44.31,44.26,44.3,570500.0,33.0446,33.0521,33.0148,33.0446,570500.0
2012-03-13 15:40:00,44.31,44.37,44.3,44.36,1064300.0,33.0521,33.0968,33.0446,33.0894,1064300.0
2012-03-13 15:45:00,44.36,44.36,44.32,44.34,1797600.0,33.0894,33.0894,33.0595,33.0744,1797600.0
2012-03-13 15:50:00,44.34,44.47,44.34,44.45,3788500.0,33.0744,33.1714,33.0744,33.1565,3788500.0
2012-03-13 15:55:00,44.45,44.53,44.43,44.5,6920600.0,33.1565,33.2162,33.1416,33.1938,6920600.0
2012-03-14 09:30:00,44.26,44.28,44.21,44.27,1040900.0,33.0148,33.0297,32.9775,33.0222,1040900.0
2012-03-14 09:35:00,44.27,44.27,44.18,44.2,1212000.0,33.0222,33.0222,32.9551,32.97,1212000.0
2012-03-14 09:40:00,44.21,44.27,44.2,44.27,1346400.0,32.9775,33.0222,32.97,33.0222,1346400.0
2012-03-14 09:45:00,44.27,44.3,44.27,44.3,497400.0,33.0222,33.0446,33.0222,33.0446,497400.0
2012-03-14 09:50:00,44.3,44.32,44.27,44.3,478100.0,33.0446,33.0595,33.0222,33.0446,478100.0
2012-03-14 09:55:00,44.3,44.34,44.3,44.32,533200.0,33.0446,33.0744,33.0446,33.0595,533200.0
2012-03-14 10:00:00,44.32,44.34,44.28,44.31,943100.0,33.0595,33.0744,33.0297,33.0521,943100.0
2012-03-14 10:05:00,44.31,44.36,44.29,44.36,799000.0,33.0521,33.0894,33.0371,33.0894,799000.0
2012-03-14 10:10:00,44.37,44.37,44.3,44.31,702400.0,33.0968,33.0968,33.0446,33.0521,702400.0
2012-03-14 10:15:00,44.31,44.33,44.29,44.32,505600.0,33.0521,33.067,33.0371,33.0595,505600.0
2012-03-14 10:20:00,44.33,44.33,44.28,44.28,392900.0,33.067,33.067,33.0297,33.0297,392900.0
2012-03-14 10:25:00,44.29,44.29,44.26,44.27,552000.0,33.0371,33.0371,33.0148,33.0222,552000.0
2012-03-14 10:30:00,44.27,44.29,44.23,44.24,1378500.0,33.0222,33.0371,32.9924,32.9998,1378500.0
2012-03-14 10:35:00,44.25,44.27,44.21,44.25,1095400.0,33.0073,33.0222,32.9775,33.0073,1095400.0
2012-03-14 10:40:00,44.25,44.3,44.25,44.3,725800.0,33.0073,33.0446,33.0073,33.0446,725800.0
2012-03-14 10:45:00,44.3,44.34,44.29,44.29,565000.0,33.0446,33.0744,33.0371,33.0371,565000.0
2012-03-14 10:50:00,44.29,44.3,44.25,44.26,645800.0,33.0371,33.0446,33.0073,33.0148,645800.0
2012-03-14 10:55:00,44.26,44.26,44.18,44.19,359700.0,33.0148,33.0148,32.9551,32.9626,359700.0
2012-03-14 11:00:00,44.19,44.2,44.14,44.14,357500.0,32.9626,32.97,32.9253,32.9253,357500.0
2012-03-14 11:05:00,44.14,44.15,44.11,44.15,339500.0,32.9253,32.9327,32.9029,32.9327,339500.0
2012-03-14 11:10:00,44.15,44.16,44.07,44.08,2266500.0,32.9327,32.9402,32.873,32.8805,2266500.0
2012-03-14 11:15:00,44.07,44.07,43.99,43.99,1463100.0,32.873,32.873,32.8134,32.8134,1463100.0
2012-03-14 11:20:00,43.99,44.01,43.96,43.97,1100800.0,32.8134,32.8283,32.791,32.7984,1100800.0
2012-03-14 11:25:00,43.97,44.0,43.94,43.94,1245700.0,32.7984,32.8208,32.7761,32.7761,1245700.0
2012-03-14 11:30:00,43.94,43.95,43.86,43.87,744500.0,32.7761,32.7835,32.7164,32.7239,744500.0
2012-03-14 11:35:00,43.87,43.98,43.87,43.98,1072800.0,32.7239,32.8059,32.7239,32.8059,1072800.0
2012-03-14 11:40:00,43.98,44.02,43.97,43.98,888500.0,32.8059,32.8357,32.7984,32.8059,888500.0
2012-03-14 11:45:00,43.97,43.97,43.89,43.92,762900.0,32.7984,32.7984,32.7388,32.7612,762900.0
2012-03-14 11:50:00,43.91,43.93,43.9,43.92,559700.0,32.7537,32.7686,32.7462,32.7612,559700.0
2012-03-14 11:55:00,43.91,43.96,43.91,43.96,469100.0,32.7537,32.791,32.7537,32.791,469100.0
2012-03-14 12:00:00,43.95,43.98,43.95,43.96,493800.0,32.7835,32.8059,32.7835,32.791,493800.0
2012-03-14 12:05:00,43.96,43.96,43.92,43.92,309600.0,32.791,32.791,32.7612,32.7612,309600.0
2012-03-14 12:10:00,43.92,43.94,43.88,43.93,618400.0,32.7612,32.7761,32.7313,32.7686,618400.0
2012-03-14 12:15:00,43.94,43.96,43.92,43.93,572500.0,32.7761,32.791,32.7612,32.7686,572500.0
2012-03-14 12:20:00,43.93,43.94,43.89,43.91,615000.0,32.7686,32.7761,32.7388,32.7537,615000.0
2012-03-14 12:25:00,43.91,43.92,43.89,43.9,576600.0,32.7537,32.7612,32.7388,32.7462,576600.0
2012-03-14 12:30:00,43.9,43.92,43.89,43.92,402700.0,32.7462,32.7612,32.7388,32.7612,402700.0
2012-03-14 12:35:00,43.91,43.92,43.89,43.92,605300.0,32.7537,32.7612,32.7388,32.7612,605300.0
2012-03-14 12:40:00,43.92,43.93,43.91,43.91,397400.0,32.7612,32.7686,32.7537,32.7537,397400.0
2012-03-14 12:45:00,43.92,43.95,43.91,43.95,565800.0,32.7612,32.7835,32.7537,32.7835,565800.0
2012-03-14 12:50:00,43.95,43.96,43.91,43.94,557800.0,32.7835,32.791,32.7537,32.7761,557800.0
2012-03-14 12:55:00,43.94,43.95,43.93,43.94,735100.0,32.7761,32.7835,32.7686,32.7761,735100.0
2012-03-14 13:00:00,43.94,43.94,43.9,43.91,634200.0,32.7761,32.7761,32.7462,32.7537,634200.0
2012-03-14 13:05:00,43.91,43.97,43.91,43.96,598300.0,32.7537,32.7984,32.7537,32.791,598300.0
2012-03-14 13:10:00,43.97,43.99,43.95,43.98,1172400.0,32.7984,32.8134,32.7835,32.8059,1172400.0
2012-03-14 13:15:00,43.98,43.99,43.98,43.99,352200.0,32.8059,32.8134,32.8059,32.8134,352200.0
2012-03-14 13:20:00,43.99,44.04,43.98,44.04,802200.0,32.8134,32.8507,32.8059,32.8507,802200.0
2012-03-14 13:25:00,44.04,44.08,44.03,44.05,484800.0,32.8507,32.8805,32.8432,32.8581,484800.0
2012-03-14 13:30:00,44.05,44.06,43.94,43.95,769500.0,32.8581,32.8656,32.7761,32.7835,769500.0
2012-03-14 13:35:00,43.95,43.95,43.92,43.93,374900.0,32.7835,32.7835,32.7612,32.7686,374900.0
2012-03-14 13:40:00,43.93,43.94,43.87,43.87,524500.0,32.7686,32.7761,32.7239,32.7239,524500.0
2012-03-14 13:45:00,43.87,43.89,43.82,43.85,611400.0,32.7239,32.7388,32.6866,32.7089,611400.0
2012-03-14 13:50:00,43.84,43.86,43.83,43.83,432500.0,32.7015,32.7164,32.694,32.694,432500.0
2012-03-14 13:55:00,43.82,43.83,43.72,43.74,816100.0,32.6866,32.694,32.612,32.6269,816100.0
2012-03-14 14:00:00,43.73,43.78,43.72,43.77,465800.0,32.6194,32.6567,32.612,32.6493,465800.0
2012-03-14 14:05:00,43.77,43.83,43.76,43.82,473800.0,32.6493,32.694,32.6418,32.6866,473800.0
2012-03-14 14:10:00,43.83,43.83,43.74,43.75,292000.0,32.694,32.694,32.6269,32.6343,292000.0
2012-03-14 14:15:00,43.74,43.76,43.72,43.73,355900.0,32.6269,32.6418,32.612,32.6194,355900.0
2012-03-14 14:20:00,43.73,43.76,43.71,43.75,466700.0,32.6194,32.6418,32.6045,32.6343,466700.0
2012-03-14 14:25:00,43.75,43.78,43.74,43.77,429600.0,32.6343,32.6567,32.6269,32.6493,429600.0
2012-03-14 14:30:00,43.77,43.79,43.72,43.77,521100.0,32.6493,32.6642,32.612,32.6493,521100.0
2012-03-14 14:35:00,43.78,43.82,43.77,43.78,280600.0,32.6567,32.6866,32.6493,32.6567,280600.0
2012-03-14 14:40:00,43.78,43.8,43.75,43.76,349500.0,32.6567,32.6716,32.6343,32.6418,349500.0
2012-03-14 14:45:00,43.76,43.82,43.75,43.8,246400.0,32.6418,32.6866,32.6343,32.6716,246400.0
2012-03-14 14:50:00,43.81,43.84,43.8,43.82,378800.0,32.6791,32.7015,32.6716,32.6866,378800.0
2012-03-14 14:55:00,43.82,43.82,43.8,43.8,180300.0,32.6866,32.6866,32.6716,32.6716,180300.0
2012-03-14 15:00:00,43.81,43.81,43.74,43.75,284100.0,32.6791,32.6791,32.6269,32.6343,284100.0
2012-03-14 15:05:00,43.75,43.8,43.74,43.77,389100.0,32.6343,32.6716,32.6269,32.6493,389100.0
2012-03-14 15:10:00,43.77,43.78,43.75,43.77,155200.0,32.6493,32.6567,32.6343,32.6493,155200.0
2012-03-14 15:15:00,43.78,43.79,43.68,43.69,610600.0,32.6567,32.6642,32.5821,32.5896,610600.0
2012-03-14 15:20:00,43.68,43.76,43.68,43.76,506100.0,32.5821,32.6418,32.5821,32.6418,506100.0
2012-03-14 15:25:00,43.77,43.82,43.73,43.81,523600.0,32.6493,32.6866,32.6194,32.6791,523600.0
2012-03-14 15:30:00,43.81,43.87,43.77,43.79,855400.0,32.6791,32.7239,32.6493,32.6642,855400.0
2012-03-14 15:35:00,43.79,43.84,43.78,43.84,272900.0,32.6642,32.7015,32.6567,32.7015,272900.0
2012-03-14 15:40:00,43.84,43.85,43.76,43.79,930500.0,32.7015,32.7089,32.6418,32.6642,930500.0
2012-03-14 15:45:00,43.79,43.82,43.77,43.82,622700.0,32.6642,32.6866,32.6493,32.6866,622700.0
2012-03-14 15:50:00,43.81,43.82,43.78,43.8,957200.0,32.6791,32.6866,32.6567,32.6716,957200.0
2012-03-14 15:55:00,43.8,43.8,43.75,43.79,4060000.0,32.6716,32.6716,32.6343,32.6642,4060000.0
2012-03-15 09:30:00,44.03,44.03,43.9,43.9,469300.0,32.8432,32.8432,32.7462,32.7462,469300.0
2012-03-15 09:35:00,43.9,43.91,43.82,43.82,539700.0,32.7462,32.7537,32.6866,32.6866,539700.0
2012-03-15 09:40:00,43.82,43.83,43.77,43.77,475000.0,32.6866,32.694,32.6493,32.6493,475000.0
2012-03-15 09:45:00,43.77,43.81,43.76,43.81,565700.0,32.6493,32.6791,32.6418,32.6791,565700.0
2012-03-15 09:50:00,43.8,43.87,43.8,43.86,1275500.0,32.6716,32.7239,32.6716,32.7164,1275500.0
2012-03-15 09:55:00,43.85,43.88,43.84,43.85,1085900.0,32.7089,32.7313,32.7015,32.7089,1085900.0
2012-03-15 10:00:00,43.85,43.87,43.8,43.81,908400.0,32.7089,32.7239,32.6716,32.6791,908400.0
2012-03-15 10:05:00,43.81,43.86,43.8,43.83,469200.0,32.6791,32.7164,32.6716,32.694,469200.0
2012-03-15 10:10:00,43.82,43.84,43.79,43.84,485200.0,32.6866,32.7015,32.6642,32.7015,485200.0
2012-03-15 10:15:00,43.84,43.97,43.84,43.97,740600.0,32.7015,32.7984,32.7015,32.7984,740600.0
2012-03-15 10:20:00,43.97,43.98,43.91,43.92,435700.0,32.7984,32.8059,32.7537,32.7612,435700.0
2012-03-15 10:25:00,43.92,43.96,43.92,43.94,319400.0,32.7612,32.791,32.7612,32.7761,319400.0
2012-03-15 10:30:00,43.94,44.0,43.94,43.98,166600.0,32.7761,32.8208,32.7761,32.8059,166600.0
2012-03-15 10:35:00,43.99,44.01,43.96,43.99,390700.0,32.8134,32.8283,32.791,32.8134,390700.0
2012-03-15 10:40:00,43.99,44.03,43.96,44.02,438700.0,32.8134,32.8432,32.791,32.8357,438700.0
2012-03-15 10:45:00,44.02,44.03,43.97,44.0,428600.0,32.8357,32.8432,32.7984,32.8208,428600.0
2012-03-15 10:50:00,44.0,44.01,43.98,44.0,453900.0,32.8208,32.8283,32.8059,32.8208,453900.0
2012-03-15 10:55:00,44.0,44.02,43.93,43.93,326500.0,32.8208,32.8357,32.7686,32.7686,326500.0
2012-03-15 11:00:00,43.94,43.94,43.9,43.91,293000.0,32.7761,32.7761,32.7462,32.7537,293000.0
2012-03-15 11:05:00,43.9,44.0,43.89,43.92,765300.0,32.7462,32.8208,32.7388,32.7612,765300.0
2012-03-15 11:10:00,43.91,43.93,43.89,43.89,306100.0,32.7537,32.7686,32.7388,32.7388,306100.0
2012-03-15 11:15:00,43.9,43.93,43.88,43.91,376900.0,32.7462,32.7686,32.7313,32.7537,376900.0
2012-03-15 11:20:00,43.91,43.96,43.9,43.96,270300.0,32.7537,32.791,32.7462,32.791,270300.0
2012-03-15 11:25:00,43.96,43.97,43.9,43.92,489300.0,32.791,32.7984,32.7462,32.7612,489300.0
2012-03-15 11:30:00,43.91,43.97,43.91,43.97,337300.0,32.7537,32.7984,32.7537,32.7984,337300.0
2012-03-15 11:35:00,43.96,43.97,43.89,43.92,755600.0,32.791,32.7984,32.7388,32.7612,755600.0
2012-03-15 11:40:00,43.92,43.97,43.92,43.96,319500.0,32.7612,32.7984,32.7612,32.791,319500.0
2012-03-15 11:45:00,43.97,43.98,43.93,43.96,247800.0,32.7984,32.8059,32.7686,32.791,247800.0
2012-03-15 11:50:00,43.96,43.97,43.94,43.95,164100.0,32.791,32.7984,32.7761,32.7835,164100.0
2012-03-15 11:55:00,43.95,43.98,43.95,43.96,195700.0,32.7835,32.8059,32.7835,32.791,195700.0
2012-03-15 12:00:00,43.96,43.99,43.95,43.98,283100.0,32.791,32.8134,32.7835,32.8059,283100.0
2012-03-15 12:05:00,43.97,44.04,43.97,44.03,501100.0,32.7984,32.8507,32.7984,32.8432,501100.0
2012-03-15 12:10:00,44.03,44.05,44.02,44.05,737000.0,32.8432,32.8581,32.8357,32.8581,737000.0
2012-03-15 12:15:00,44.05,44.09,44.04,44.08,468400.0,32.8581,32.888,32.8507,32.8805,468400.0
2012-03-15 12:20:00,44.08,44.12,44.08,44.12,337500.0,32.8805,32.9103,32.8805,32.9103,337500.0
2012-03-15 12:25:00,44.12,44.13,44.08,44.09,334700.0,32.9103,32.9178,32.8805,32.888,334700.0
2012-03-15 12:30:00,44.09,44.11,44.05,44.1,845000.0,32.888,32.9029,32.8581,32.8954,845000.0
2012-03-15 12:35:00,44.11,44.11,44.09,44.1,419600.0,32.9029,32.9029,32.888,32.8954,419600.0
2012-03-15 12:40:00,44.11,44.14,44.1,44.14,1769500.0,32.9029,32.9253,32.8954,32.9253,1769500.0
2012-03-15 12:45:00,44.14,44.18,44.11,44.15,1666200.0,32.9253,32.9551,32.9029,32.9327,1666200.0
2012-03-15 12:50:00,44.15,44.17,44.13,44.14,346000.0,32.9327,32.9476,32.9178,32.9253,346000.0
2012-03-15 12:55:00,44.14,44.14,44.12,44.14,193500.0,32.9253,32.9253,32.9103,32.9253,193500.0
2012-03-15 13:00:00,44.13,44.16,44.12,44.15,285300.0,32.9178,32.9402,32.9103,32.9327,285300.0
2012-03-15 13:05:00,44.14,44.18,44.14,44.17,152900.0,32.9253,32.9551,32.9253,32.9476,152900.0
2012-03-15 13:10:00,44.17,44.17,44.13,44.14,259500.0,32.9476,32.9476,32.9178,32.9253,259500.0
2012-03-15 13:15:00,44.14,44.16,44.11,44.12,246700.0,32.9253,32.9402,32.9029,32.9103,246700.0
2012-03-15 13:20:00,44.12,44.15,44.11,44.13,140200.0,32.9103,32.9327,32.9029,32.9178,140200.0
2012-03-15 13:25:00,44.13,44.14,44.07,44.08,120400.0,32.9178,32.9253,32.873,32.8805,120400.0
2012-03-15 13:30:00,44.09,44.11,44.07,44.09,110200.0,32.888,32.9029,32.873,32.888,110200.0
2012-03-15 13:35:00,44.09,44.11,44.09,44.09,57200.0,32.888,32.9029,32.888,32.888,57200.0
2012-03-15 13:40:00,44.1,44.1,44.07,44.09,84600.0,32.8954,32.8954,32.873,32.888,84600.0
2012-03-15 13:45:00,44.1,44.11,44.07,44.1,217600.0,32.8954,32.9029,32.873,32.8954,217600.0
2012-03-15 13:50:00,44.11,44.11,44.07,44.07,86500.0,32.9029,32.9029,32.873,32.873,86500.0
2012-03-15 13:55:00,44.07,44.08,44.05,44.07,191700.0,32.873,32.8805,32.8581,32.873,191700.0
2012-03-15 14:00:00,44.07,44.07,44.04,44.05,159800.0,32.873,32.873,32.8507,32.8581,159800.0
2012-03-15 14:05:00,44.05,44.11,44.05,44.1,93000.0,32.8581,32.9029,32.8581,32.8954,93000.0
2012-03-15 14:10:00,44.1,44.1,44.07,44.08,86700.0,32.8954,32.8954,32.873,32.8805,86700.0
2012-03-15 14:15:00,44.07,44.13,44.06,44.11,163200.0,32.873,32.9178,32.8656,32.9029,163200.0
2012-03-15 14:20:00,44.11,44.15,44.1,44.12,190600.0,32.9029,32.9327,32.8954,32.9103,190600.0
2012-03-15 14:25:00,44.11,44.13,44.11,44.12,149600.0,32.9029,32.9178,32.9029,32.9103,149600.0
2012-03-15 14:30:00,44.12,44.13,44.07,44.1,157200.0,32.9103,32.9178,32.873,32.8954,157200.0
2012-03-15 14:35:00,44.11,44.12,44.06,44.08,213000.0,32.9029,32.9103,32.8656,32.8805,213000.0
2012-03-15 14:40:00,44.09,44.1,44.08,44.09,107700.0,32.888,32.8954,32.8805,32.888,107700.0
2012-03-15 14:45:00,44.1,44.12,44.09,44.12,74400.0,32.8954,32.9103,32.888,32.9103,74400.0
2012-03-15 14:50:00,44.11,44.14,44.11,44.13,133700.0,32.9029,32.9253,32.9029,32.9178,133700.0
2012-03-15 14:55:00,44.12,44.15,44.12,44.14,115000.0,32.9103,32.9327,32.9103,32.9253,115000.0
2012-03-15 15:00:00,44.13,44.14,44.11,44.11,143200.0,32.9178,32.9253,32.9029,32.9029,143200.0
2012-03-15 15:05:00,44.12,44.14,44.11,44.11,148900.0,32.9103,32.9253,32.9029,32.9029,148900.0
2012-03-15 15:10:00,44.11,44.12,44.09,44.1,118700.0,32.9029,32.9103,32.888,32.8954,118700.0
2012-03-15 15:15:00,44.09,44.1,44.05,44.09,205900.0,32.888,32.8954,32.8581,32.888,205900.0
2012-03-15 15:20:00,44.08,44.11,44.07,44.1,139000.0,32.8805,32.9029,32.873,32.8954,139000.0
2012-03-15 15:25:00,44.1,44.13,44.09,44.12,162200.0,32.8954,32.9178,32.888,32.9103,162200.0
2012-03-15 15:30:00,44.12,44.15,44.11,44.13,249200.0,32.9103,32.9327,32.9029,32.9178,249200.0
2012-03-15 15:35:00,44.13,44.16,44.11,44.13,251800.0,32.9178,32.9402,32.9029,32.9178,251800.0
2012-03-15 15:40:00,44.14,44.15,44.13,44.13,302500.0,32.9253,32.9327,32.9178,32.9178,302500.0
2012-03-15 15:45:00,44.14,44.14,44.07,44.07,372600.0,32.9253,32.9253,32.873,32.873,372600.0
2012-03-15 15:50:00,44.08,44.11,44.08,44.1,724000.0,32.8805,32.9029,32.8805,32.8954,724000.0
2012-03-15 15:55:00,44.11,44.16,44.1,44.14,3244200.0,32.9029,32.9402,32.8954,32.9253,3244200.0
2012-03-16 09:30:00,44.08,44.09,44.01,44.02,683000.0,32.8805,32.888,32.8283,32.8357,683000.0
2012-03-16 09:35:00,44.02,44.04,43.98,44.01,651700.0,32.8357,32.8507,32.8059,32.8283,651700.0
2012-03-16 09:40:00,44.01,44.04,44.0,44.02,647800.0,32.8283,32.8507,32.8208,32.8357,647800.0
2012-03-16 09:45:00,44.01,44.02,43.97,43.98,346500.0,32.8283,32.8357,32.7984,32.8059,346500.0
2012-03-16 09:50:00,43.98,44.01,43.97,44.0,629300.0,32.8059,32.8283,32.7984,32.8208,629300.0
2012-03-16 09:55:00,44.0,44.02,43.96,44.02,982000.0,32.8208,32.8357,32.791,32.8357,982000.0
2012-03-16 10:00:00,44.02,44.06,44.01,44.06,500100.0,32.8357,32.8656,32.8283,32.8656,500100.0
2012-03-16 10:05:00,44.07,44.07,44.03,44.04,526400.0,32.873,32.873,32.8432,32.8507,526400.0
2012-03-16 10:10:00,44.03,44.06,44.01,44.05,325600.0,32.8432,32.8656,32.8283,32.8581,325600.0
2012-03-16 10:15:00,44.05,44.06,43.93,43.93,485600.0,32.8581,32.8656,32.7686,32.7686,485600.0
2012-03-16 10:20:00,43.94,43.98,43.94,43.97,502700.0,32.7761,32.8059,32.7761,32.7984,502700.0
2012-03-16 10:25:00,43.96,43.99,43.95,43.97,249600.0,32.791,32.8134,32.7835,32.7984,249600.0
2012-03-16 10:30:00,43.98,44.02,43.95,44.02,390500.0,32.8059,32.8357,32.7835,32.8357,390500.0
2012-03-16 10:35:00,44.01,44.08,44.0,44.08,574600.0,32.8283,32.8805,32.8208,32.8805,574600.0
2012-03-16 10:40:00,44.08,44.1,44.06,44.07,530800.0,32.8805,32.8954,32.8656,32.873,530800.0
2012-03-16 10:45:00,44.08,44.09,44.06,44.07,388800.0,32.8805,32.888,32.8656,32.873,388800.0
2012-03-16 10:50:00,44.07,44.13,44.06,44.13,1691700.0,32.873,32.9178,32.8656,32.9178,1691700.0
2012-03-16 10:55:00,44.13,44.14,44.11,44.13,795700.0,32.9178,32.9253,32.9029,32.9178,795700.0
2012-03-16 11:00:00,44.14,44.16,44.13,44.14,656800.0,32.9253,32.9402,32.9178,32.9253,656800.0
2012-03-16 11:05:00,44.14,44.16,44.14,44.15,258700.0,32.9253,32.9402,32.9253,32.9327,258700.0
2012-03-16 11:10:00,44.16,44.2,44.15,44.18,391000.0,32.9402,32.97,32.9327,32.9551,391000.0
2012-03-16 11:15:00,44.19,44.19,44.14,44.15,314500.0,32.9626,32.9626,32.9253,32.9327,314500.0
2012-03-16 11:20:00,44.15,44.15,44.12,44.14,410100.0,32.9327,32.9327,32.9103,32.9253,410100.0
2012-03-16 11:25:00,44.14,44.16,44.14,44.16,197200.0,32.9253,32.9402,32.9253,32.9402,197200.0
2012-03-16 11:30:00,44.15,44.17,44.13,44.15,649600.0,32.9327,32.9476,32.9178,32.9327,649600.0
2012-03-16 11:35:00,44.15,44.16,44.13,44.14,364900.0,32.9327,32.9402,32.9178,32.9253,364900.0
2012-03-16 11:40:00,44.14,44.16,44.12,44.16,269900.0,32.9253,32.9402,32.9103,32.9402,269900.0
2012-03-16 11:45:00,44.15,44.17,44.13,44.16,484900.0,32.9327,32.9476,32.9178,32.9402,484900.0
2012-03-16 11:50:00,44.17,44.18,44.14,44.18,552100.0,32.9476,32.9551,32.9253,32.9551,552100.0
2012-03-16 11:55:00,44.18,44.2,44.16,44.19,491100.0,32.9551,32.97,32.9402,32.9626,491100.0
2012-03-16 12:00:00,44.19,44.19,44.16,44.17,126200.0,32.9626,32.9626,32.9402,32.9476,126200.0
2012-03-16 12:05:00,44.17,44.17,44.15,44.16,198000.0,32.9476,32.9476,32.9327,32.9402,198000.0
2012-03-16 12:10:00,44.16,44.2,44.15,44.19,428800.0,32.9402,32.97,32.9327,32.9626,428800.0
2012-03-16 12:15:00,44.2,44.2,44.18,44.19,202300.0,32.97,32.97,32.9551,32.9626,202300.0
2012-03-16 12:20:00,44.19,44.2,44.18,44.2,304000.0,32.9626,32.97,32.9551,32.97,304000.0
2012-03-16 12:25:00,44.2,44.21,44.19,44.21,193600.0,32.97,32.9775,32.9626,32.9775,193600.0
2012-03-16 12:30:00,44.2,44.21,44.19,44.2,180900.0,32.97,32.9775,32.9626,32.97,180900.0
2012-03-16 12:35:00,44.21,44.22,44.2,44.22,121300.0,32.9775,32.9849,32.97,32.9849,121300.0
2012-03-16 12:40:00,44.22,44.24,44.21,44.24,87800.0,32.9849,32.9998,32.9775,32.9998,87800.0
2012-03-16 12:45:00,44.24,44.25,44.2,44.23,431900.0,32.9998,33.0073,32.97,32.9924,431900.0
2012-03-16 12:50:00,44.23,44.23,44.21,44.22,113900.0,32.9924,32.9924,32.9775,32.9849,113900.0
2012-03-16 12:55:00,44.22,44.22,44.19,44.21,353300.0,32.9849,32.9849,32.9626,32.9775,353300.0
2012-03-16 13:00:00,44.21,44.22,44.19,44.22,141600.0,32.9775,32.9849,32.9626,32.9849,141600.0
2012-03-16 13:05:00,44.22,44.23,44.21,44.23,112900.0,32.9849,32.9924,32.9775,32.9924,112900.0
2012-03-16 13:10:00,44.23,44.23,44.19,44.21,291500.0,32.9924,32.9924,32.9626,32.9775,291500.0
2012-03-16 13:15:00,44.21,44.21,44.17,44.18,180400.0,32.9775,32.9775,32.9476,32.9551,180400.0
2012-03-16 13:20:00,44.18,44.19,44.17,44.19,86800.0,32.9551,32.9626,32.9476,32.9626,86800.0
2012-03-16 13:25:00,44.18,44.19,44.17,44.18,58500.0,32.9551,32.9626,32.9476,32.9551,58500.0
2012-03-16 13:30:00,44.18,44.21,44.18,44.18,608500.0,32.9551,32.9775,32.9551,32.9551,608500.0
2012-03-16 13:35:00,44.18,44.19,44.18,44.19,43400.0,32.9551,32.9626,32.9551,32.9626,43400.0
2012-03-16 13:40:00,44.18,44.19,44.15,44.15,127000.0,32.9551,32.9626,32.9327,32.9327,127000.0
2012-03-16 13:45:00,44.15,44.15,44.13,44.15,229300.0,32.9327,32.9327,32.9178,32.9327,229300.0
2012-03-16 13:50:00,44.15,44.17,44.14,44.16,181400.0,32.9327,32.9476,32.9253,32.9402,181400.0
2012-03-16 13:55:00,44.16,44.19,44.15,44.18,75300.0,32.9402,32.9626,32.9327,32.9551,75300.0
2012-03-16 14:00:00,44.17,44.18,44.15,44.17,192800.0,32.9476,32.9551,32.9327,32.9476,192800.0
2012-03-16 14:05:00,44.16,44.18,44.16,44.18,122400.0,32.9402,32.9551,32.9402,32.9551,122400.0
2012-03-16 14:10:00,44.18,44.18,44.16,44.17,71100.0,32.9551,32.9551,32.9402,32.9476,71100.0
2012-03-16 14:15:00,44.17,44.19,44.16,44.19,107700.0,32.9476,32.9626,32.9402,32.9626,107700.0
2012-03-16 14:20:00,44.19,44.2,44.16,44.16,325200.0,32.9626,32.97,32.9402,32.9402,325200.0
2012-03-16 14:25:00,44.16,44.17,44.15,44.16,80200.0,32.9402,32.9476,32.9327,32.9402,80200.0
2012-03-16 14:30:00,44.16,44.18,44.16,44.16,238400.0,32.9402,32.9551,32.9402,32.9402,238400.0
2012-03-16 14:35:00,44.16,44.18,44.16,44.17,66900.0,32.9402,32.9551,32.9402,32.9476,66900.0
2012-03-16 14:40:00,44.17,44.19,44.16,44.18,161700.0,32.9476,32.9626,32.9402,32.9551,161700.0
2012-03-16 14:45:00,44.18,44.19,44.17,44.18,183000.0,32.9551,32.9626,32.9476,32.9551,183000.0
2012-03-16 14:50:00,44.18,44.19,44.16,44.18,113600.0,32.9551,32.9626,32.9402,32.9551,113600.0
2012-03-16 14:55:00,44.17,44.18,44.15,44.16,101600.0,32.9476,32.9551,32.9327,32.9402,101600.0
2012-03-16 15:00:00,44.15,44.16,44.14,44.14,223900.0,32.9327,32.9402,32.9253,32.9253,223900.0
2012-03-16 15:05:00,44.14,44.14,44.11,44.12,447600.0,32.9253,32.9253,32.9029,32.9103,447600.0
2012-03-16 15:10:00,44.13,44.13,44.08,44.08,418900.0,32.9178,32.9178,32.8805,32.8805,418900.0
2012-03-16 15:15:00,44.08,44.1,44.07,44.09,372400.0,32.8805,32.8954,32.873,32.888,372400.0
2012-03-16 15:20:00,44.08,44.12,44.07,44.09,526000.0,32.8805,32.9103,32.873,32.888,526000.0
2012-03-16 15:25:00,44.09,44.1,44.07,44.08,373500.0,32.888,32.8954,32.873,32.8805,373500.0
2012-03-16 15:30:00,44.08,44.09,44.04,44.04,959300.0,32.8805,32.888,32.8507,32.8507,959300.0
2012-03-16 15:35:00,44.04,44.08,44.03,44.08,570200.0,32.8507,32.8805,32.8432,32.8805,570200.0
2012-03-16 15:40:00,44.08,44.11,44.07,44.1,361100.0,32.8805,32.9029,32.873,32.8954,361100.0
2012-03-16 15:45:00,44.09,44.1,44.08,44.09,562600.0,32.888,32.8954,32.8805,32.888,562600.0
2012-03-16 15:50:00,44.08,44.09,44.05,44.05,888200.0,32.8805,32.888,32.8581,32.8581,888200.0
2012-03-16 15:55:00,44.05,44.09,44.04,44.09,2627700.0,32.8581,32.888,32.8507,32.888,2627700.0
2012-03-19 09:30:00,43.71,43.74,43.65,43.66,620900.0,32.6045,32.6269,32.5598,32.5672,620900.0
2012-03-19 09:35:00,43.66,43.73,43.66,43.7,758700.0,32.5672,32.6194,32.5672,32.597,758700.0
2012-03-19 09:40:00,43.7,43.72,43.69,43.72,514600.0,32.597,32.612,32.5896,32.612,514600.0
2012-03-19 09:45:00,43.72,43.85,43.72,43.85,391400.0,32.612,32.7089,32.612,32.7089,391400.0
2012-03-19 09:50:00,43.85,43.86,43.8,43.81,469100.0,32.7089,32.7164,32.6716,32.6791,469100.0
2012-03-19 09:55:00,43.8,43.86,43.79,43.84,605500.0,32.6716,32.7164,32.6642,32.7015,605500.0
2012-03-19 10:00:00,43.84,43.88,43.78,43.87,1278100.0,32.7015,32.7313,32.6567,32.7239,1278100.0
2012-03-19 10:05:00,43.87,43.88,43.77,43.77,434000.0,32.7239,32.7313,32.6493,32.6493,434000.0
2012-03-19 10:10:00,43.78,43.81,43.78,43.81,397700.0,32.6567,32.6791,32.6567,32.6791,397700.0
2012-03-19 10:15:00,43.81,43.83,43.8,43.83,309200.0,32.6791,32.694,32.6716,32.694,309200.0
2012-03-19 10:20:00,43.83,43.84,43.79,43.81,326300.0,32.694,32.7015,32.6642,32.6791,326300.0
2012-03-19 10:25:00,43.8,43.86,43.79,43.82,309900.0,32.6716,32.7164,32.6642,32.6866,309900.0
2012-03-19 10:30:00,43.83,43.85,43.82,43.84,329600.0,32.694,32.7089,32.6866,32.7015,329600.0
2012-03-19 10:35:00,43.84,43.86,43.82,43.86,169800.0,32.7015,32.7164,32.6866,32.7164,169800.0
2012-03-19 10:40:00,43.86,43.88,43.85,43.87,314000.0,32.7164,32.7313,32.7089,32.7239,314000.0
2012-03-19 10:45:00,43.87,43.97,43.87,43.95,1189400.0,32.7239,32.7984,32.7239,32.7835,1189400.0
2012-03-19 10:50:00,43.96,43.99,43.94,43.95,686800.0,32.791,32.8134,32.7761,32.7835,686800.0
2012-03-19 10:55:00,43.96,43.98,43.95,43.96,340200.0,32.791,32.8059,32.7835,32.791,340200.0
2012-03-19 11:00:00,43.97,43.97,43.89,43.9,394300.0,32.7984,32.7984,32.7388,32.7462,394300.0
2012-03-19 11:05:00,43.9,43.91,43.85,43.86,1527200.0,32.7462,32.7537,32.7089,32.7164,1527200.0
2012-03-19 11:10:00,43.86,43.87,43.81,43.81,450600.0,32.7164,32.7239,32.6791,32.6791,450600.0
2012-03-19 11:15:00,43.81,43.85,43.81,43.85,305500.0,32.6791,32.7089,32.6791,32.7089,305500.0
2012-03-19 11:20:00,43.85,43.87,43.84,43.86,529100.0,32.7089,32.7239,32.7015,32.7164,529100.0
2012-03-19 11:25:00,43.86,43.88,43.84,43.86,352100.0,32.7164,32.7313,32.7015,32.7164,352100.0
2012-03-19 11:30:00,43.86,43.86,43.82,43.84,292300.0,32.7164,32.7164,32.6866,32.7015,292300.0
2012-03-19 11:35:00,43.84,43.9,43.83,43.9,425700.0,32.7015,32.7462,32.694,32.7462,425700.0
2012-03-19 11:40:00,43.9,43.97,43.89,43.97,492100.0,32.7462,32.7984,32.7388,32.7984,492100.0
2012-03-19 11:45:00,43.97,44.01,43.96,44.0,1102300.0,32.7984,32.8283,32.791,32.8208,1102300.0
2012-03-19 11:50:00,43.99,44.01,43.97,43.98,371100.0,32.8134,32.8283,32.7984,32.8059,371100.0
2012-03-19 11:55:00,43.97,44.0,43.97,43.99,288100.0,32.7984,32.8208,32.7984,32.8134,288100.0
2012-03-19 12:00:00,43.99,44.01,43.98,44.0,311300.0,32.8134,32.8283,32.8059,32.8208,311300.0
2012-03-19 12:05:00,44.01,44.01,43.99,44.01,148400.0,32.8283,32.8283,32.8134,32.8283,148400.0
2012-03-19 12:10:00,44.01,44.02,43.99,44.02,268000.0,32.8283,32.8357,32.8134,32.8357,268000.0
2012-03-19 12:15:00,44.02,44.02,43.99,44.0,143900.0,32.8357,32.8357,32.8134,32.8208,143900.0
2012-03-19 12:20:00,44.0,44.01,43.97,43.98,161800.0,32.8208,32.8283,32.7984,32.8059,161800.0
2012-03-19 12:25:00,43.98,43.99,43.97,43.99,63000.0,32.8059,32.8134,32.7984,32.8134,63000.0
2012-03-19 12:30:00,43.99,44.01,43.98,44.0,688700.0,32.8134,32.8283,32.8059,32.8208,688700.0
2012-03-19 12:35:00,44.0,44.04,44.0,44.02,210400.0,32.8208,32.8507,32.8208,32.8357,210400.0
2012-03-19 12:40:00,44.02,44.06,44.02,44.03,253200.0,32.8357,32.8656,32.8357,32.8432,253200.0
2012-03-19 12:45:00,44.04,44.04,44.0,44.03,132900.0,32.8507,32.8507,32.8208,32.8432,132900.0
2012-03-19 12:50:00,44.02,44.03,43.99,44.01,71500.0,32.8357,32.8432,32.8134,32.8283,71500.0
2012-03-19 12:55:00,44.01,44.02,44.0,44.01,68500.0,32.8283,32.8357,32.8208,32.8283,68500.0
2012-03-19 13:00:00,44.01,44.04,44.0,44.03,119800.0,32.8283,32.8507,32.8208,32.8432,119800.0
2012-03-19 13:05:00,44.03,44.04,44.01,44.02,102900.0,32.8432,32.8507,32.8283,32.8357,102900.0
2012-03-19 13:10:00,44.02,44.05,44.01,44.03,139000.0,32.8357,32.8581,32.8283,32.8432,139000.0
2012-03-19 13:15:00,44.04,44.05,44.02,44.04,246800.0,32.8507,32.8581,32.8357,32.8507,246800.0
2012-03-19 13:20:00,44.04,44.09,44.02,44.07,261000.0,32.8507,32.888,32.8357,32.873,261000.0
2012-03-19 13:25:00,44.07,44.09,44.06,44.09,81100.0,32.873,32.888,32.8656,32.888,81100.0
2012-03-19 13:30:00,44.09,44.1,44.06,44.08,170200.0,32.888,32.8954,32.8656,32.8805,170200.0
2012-03-19 13:35:00,44.08,44.09,44.06,44.06,148400.0,32.8805,32.888,32.8656,32.8656,148400.0
2012-03-19 13:40:00,44.07,44.08,44.05,44.05,98800.0,32.873,32.8805,32.8581,32.8581,98800.0
2012-03-19 13:45:00,44.06,44.06,44.03,44.04,80600.0,32.8656,32.8656,32.8432,32.8507,80600.0
2012-03-19 13:50:00,44.04,44.08,44.04,44.06,133300.0,32.8507,32.8805,32.8507,32.8656,133300.0
2012-03-19 13:55:00,44.07,44.07,44.04,44.05,164000.0,32.873,32.873,32.8507,32.8581,164000.0
2012-03-19 14:00:00,44.05,44.06,44.01,44.02,150900.0,32.8581,32.8656,32.8283,32.8357,150900.0
2012-03-19 14:05:00,44.02,44.03,44.01,44.02,75500.0,32.8357,32.8432,32.8283,32.8357,75500.0
2012-03-19 14:10:00,44.02,44.03,44.01,44.01,93900.0,32.8357,32.8432,32.8283,32.8283,93900.0
2012-03-19 14:15:00,44.02,44.03,44.01,44.02,77200.0,32.8357,32.8432,32.8283,32.8357,77200.0
2012-03-19 14:20:00,44.03,44.03,44.0,44.01,122600.0,32.8432,32.8432,32.8208,32.8283,122600.0
2012-03-19 14:25:00,44.02,44.03,44.0,44.01,203200.0,32.8357,32.8432,32.8208,32.8283,203200.0
2012-03-19 14:30:00,44.02,44.02,43.98,44.0,279700.0,32.8357,32.8357,32.8059,32.8208,279700.0
2012-03-19 14:35:00,44.0,44.01,43.98,43.99,85800.0,32.8208,32.8283,32.8059,32.8134,85800.0
2012-03-19 14:40:00,43.99,44.01,43.98,44.01,148500.0,32.8134,32.8283,32.8059,32.8283,148500.0
2012-03-19 14:45:00,43.99,44.0,43.99,44.0,92900.0,32.8134,32.8208,32.8134,32.8208,92900.0
2012-03-19 14:50:00,44.0,44.01,44.0,44.0,51000.0,32.8208,32.8283,32.8208,32.8208,51000.0
2012-03-19 14:55:00,44.0,44.01,43.94,43.95,384100.0,32.8208,32.8283,32.7761,32.7835,384100.0
2012-03-19 15:00:00,43.96,43.99,43.95,43.98,179800.0,32.791,32.8134,32.7835,32.8059,179800.0
2012-03-19 15:05:00,43.98,43.98,43.93,43.93,221500.0,32.8059,32.8059,32.7686,32.7686,221500.0
2012-03-19 15:10:00,43.93,43.96,43.91,43.95,314500.0,32.7686,32.791,32.7537,32.7835,314500.0
2012-03-19 15:15:00,43.96,43.99,43.95,43.97,240900.0,32.791,32.8134,32.7835,32.7984,240900.0
2012-03-19 15:20:00,43.97,43.99,43.94,43.95,261900.0,32.7984,32.8134,32.7761,32.7835,261900.0
2012-03-19 15:25:00,43.95,43.96,43.93,43.96,163000.0,32.7835,32.791,32.7686,32.791,163000.0
2012-03-19 15:30:00,43.96,43.98,43.95,43.97,156400.0,32.791,32.8059,32.7835,32.7984,156400.0
2012-03-19 15:35:00,43.97,43.99,43.97,43.98,350100.0,32.7984,32.8134,32.7984,32.8059,350100.0
2012-03-19 15:40:00,43.98,43.98,43.93,43.94,321600.0,32.8059,32.8059,32.7686,32.7761,321600.0
2012-03-19 15:45:00,43.94,43.95,43.92,43.94,352200.0,32.7761,32.7835,32.7612,32.7761,352200.0
2012-03-19 15:50:00,43.94,43.95,43.91,43.92,474200.0,32.7761,32.7835,32.7537,32.7612,474200.0
2012-03-19 15:55:00,43.91,43.93,43.9,43.91,1227100.0,32.7537,32.7686,32.7462,32.7537,1227100.0
2012-03-20 09:30:00,43.17,43.2,43.1,43.12,1812200.0,32.2017,32.2241,32.1495,32.1644,1812200.0
2012-03-20 09:35:00,43.13,43.14,43.05,43.05,3233300.0,32.1719,32.1793,32.1122,32.1122,3233300.0
2012-03-20 09:40:00,43.06,43.09,42.92,42.92,3194200.0,32.1197,32.142,32.0152,32.0152,3194200.0
2012-03-20 09:45:00,42.92,42.97,42.9,42.97,1168000.0,32.0152,32.0525,32.0003,32.0525,1168000.0
2012-03-20 09:50:00,42.97,43.03,42.96,43.0,1166500.0,32.0525,32.0973,32.0451,32.0749,1166500.0
2012-03-20 09:55:00,43.0,43.04,42.98,43.04,960000.0,32.0749,32.1047,32.06,32.1047,960000.0
2012-03-20 10:00:00,43.04,43.04,42.99,43.03,785700.0,32.1047,32.1047,32.0674,32.0973,785700.0
2012-03-20 10:05:00,43.02,43.1,43.0,43.1,881300.0,32.0898,32.1495,32.0749,32.1495,881300.0
2012-03-20 10:10:00,43.1,43.12,43.08,43.09,464700.0,32.1495,32.1644,32.1346,32.142,464700.0
2012-03-20 10:15:00,43.1,43.1,43.06,43.07,346500.0,32.1495,32.1495,32.1197,32.1271,346500.0
2012-03-20 10:20:00,43.07,43.08,43.01,43.02,984000.0,32.1271,32.1346,32.0824,32.0898,984000.0
2012-03-20 10:25:00,43.02,43.06,43.01,43.04,677200.0,32.0898,32.1197,32.0824,32.1047,677200.0
2012-03-20 10:30:00,43.03,43.05,43.0,43.05,1810800.0,32.0973,32.1122,32.0749,32.1122,1810800.0
2012-03-20 10:35:00,43.05,43.1,43.05,43.07,347800.0,32.1122,32.1495,32.1122,32.1271,347800.0
2012-03-20 10:40:00,43.08,43.08,43.04,43.05,263600.0,32.1346,32.1346,32.1047,32.1122,263600.0
2012-03-20 10:45:00,43.05,43.1,43.05,43.1,367000.0,32.1122,32.1495,32.1122,32.1495,367000.0
2012-03-20 10:50:00,43.1,43.15,43.1,43.15,176500.0,32.1495,32.1868,32.1495,32.1868,176500.0
2012-03-20 10:55:00,43.15,43.15,43.09,43.11,315200.0,32.1868,32.1868,32.142,32.1569,315200.0
2012-03-20 11:00:00,43.1,43.15,43.1,43.14,157200.0,32.1495,32.1868,32.1495,32.1793,157200.0
2012-03-20 11:05:00,43.15,43.17,43.13,43.14,389500.0,32.1868,32.2017,32.1719,32.1793,389500.0
2012-03-20 11:10:00,43.14,43.15,43.1,43.11,466800.0,32.1793,32.1868,32.1495,32.1569,466800.0
2012-03-20 11:15:00,43.1,43.12,43.08,43.08,332200.0,32.1495,32.1644,32.1346,32.1346,332200.0
2012-03-20 11:20:00,43.09,43.11,43.08,43.09,699200.0,32.142,32.1569,32.1346,32.142,699200.0
2012-03-20 11:25:00,43.09,43.11,43.07,43.08,747000.0,32.142,32.1569,32.1271,32.1346,747000.0
2012-03-20 11:30:00,43.08,43.08,43.04,43.04,294000.0,32.1346,32.1346,32.1047,32.1047,294000.0
2012-03-20 11:35:00,43.05,43.05,43.0,43.03,513900.0,32.1122,32.1122,32.0749,32.0973,513900.0
2012-03-20 11:40:00,43.03,43.04,43.01,43.04,269400.0,32.0973,32.1047,32.0824,32.1047,269400.0
2012-03-20 11:45:00,43.04,43.04,43.0,43.01,233000.0,32.1047,32.1047,32.0749,32.0824,233000.0
2012-03-20 11:50:00,43.0,43.01,42.97,42.98,289500.0,32.0749,32.0824,32.0525,32.06,289500.0
2012-03-20 11:55:00,42.98,43.02,42.98,43.02,219300.0,32.06,32.0898,32.06,32.0898,219300.0
2012-03-20 12:00:00,43.01,43.03,43.0,43.02,494000.0,32.0824,32.0973,32.0749,32.0898,494000.0
2012-03-20 12:05:00,43.02,43.02,43.01,43.01,217600.0,32.0898,32.0898,32.0824,32.0824,217600.0
2012-03-20 12:10:00,43.02,43.03,43.01,43.02,113100.0,32.0898,32.0973,32.0824,32.0898,113100.0
2012-03-20 12:15:00,43.02,43.03,43.01,43.02,202900.0,32.0898,32.0973,32.0824,32.0898,202900.0
2012-03-20 12:20:00,43.02,43.03,43.01,43.03,93600.0,32.0898,32.0973,32.0824,32.0973,93600.0
2012-03-20 12:25:00,43.02,43.03,42.99,43.0,226800.0,32.0898,32.0973,32.0674,32.0749,226800.0
2012-03-20 12:30:00,43.01,43.06,43.0,43.04,414800.0,32.0824,32.1197,32.0749,32.1047,414800.0
2012-03-20 12:35:00,43.05,43.09,43.05,43.08,651700.0,32.1122,32.142,32.1122,32.1346,651700.0
2012-03-20 12:40:00,43.09,43.1,43.08,43.08,153600.0,32.142,32.1495,32.1346,32.1346,153600.0
2012-03-20 12:45:00,43.08,43.08,43.04,43.05,146100.0,32.1346,32.1346,32.1047,32.1122,146100.0
2012-03-20 12:50:00,43.05,43.08,43.04,43.08,223200.0,32.1122,32.1346,32.1047,32.1346,223200.0
2012-03-20 12:55:00,43.08,43.12,43.08,43.11,220000.0,32.1346,32.1644,32.1346,32.1569,220000.0
2012-03-20 13:00:00,43.1,43.13,43.1,43.11,209100.0,32.1495,32.1719,32.1495,32.1569,209100.0
2012-03-20 13:05:00,43.11,43.18,43.11,43.18,596000.0,32.1569,32.2092,32.1569,32.2092,596000.0
2012-03-20 13:10:00,43.18,43.2,43.17,43.18,281700.0,32.2092,32.2241,32.2017,32.2092,281700.0
2012-03-20 13:15:00,43.18,43.19,43.15,43.18,323800.0,32.2092,32.2166,32.1868,32.2092,323800.0
2012-03-20 13:20:00,43.18,43.18,43.14,43.16,555100.0,32.2092,32.2092,32.1793,32.1942,555100.0
2012-03-20 13:25:00,43.16,43.17,43.14,43.14,243000.0,32.1942,32.2017,32.1793,32.1793,243000.0
2012-03-20 13:30:00,43.15,43.16,43.14,43.15,56700.0,32.1868,32.1942,32.1793,32.1868,56700.0
2012-03-20 13:35:00,43.15,43.16,43.09,43.11,436700.0,32.1868,32.1942,32.142,32.1569,436700.0
2012-03-20 13:40:00,43.11,43.13,43.1,43.13,25200.0,32.1569,32.1719,32.1495,32.1719,25200.0
2012-03-20 13:45:00,43.13,43.19,43.12,43.19,156900.0,32.1719,32.2166,32.1644,32.2166,156900.0
2012-03-20 13:50:00,43.18,43.18,43.16,43.17,90600.0,32.2092,32.2092,32.1942,32.2017,90600.0
2012-03-20 13:55:00,43.18,43.18,43.14,43.18,1522100.0,32.2092,32.2092,32.1793,32.2092,1522100.0
2012-03-20 14:00:00,43.18,43.19,43.16,43.18,98500.0,32.2092,32.2166,32.1942,32.2092,98500.0
2012-03-20 14:05:00,43.18,43.19,43.17,43.17,323800.0,32.2092,32.2166,32.2017,32.2017,323800.0
2012-03-20 14:10:00,43.17,43.18,43.16,43.18,185200.0,32.2017,32.2092,32.1942,32.2092,185200.0
2012-03-20 14:15:00,43.17,43.24,43.17,43.22,382300.0,32.2017,32.2539,32.2017,32.239,382300.0
2012-03-20 14:20:00,43.22,43.23,43.2,43.21,95100.0,32.239,32.2465,32.2241,32.2315,95100.0
2012-03-20 14:25:00,43.22,43.23,43.19,43.2,67900.0,32.239,32.2465,32.2166,32.2241,67900.0
2012-03-20 14:30:00,43.2,43.2,43.14,43.15,252200.0,32.2241,32.2241,32.1793,32.1868,252200.0
2012-03-20 14:35:00,43.14,43.16,43.13,43.14,347200.0,32.1793,32.1942,32.1719,32.1793,347200.0
2012-03-20 14:40:00,43.14,43.16,43.14,43.16,143800.0,32.1793,32.1942,32.1793,32.1942,143800.0
2012-03-20 14:45:00,43.16,43.17,43.14,43.16,229800.0,32.1942,32.2017,32.1793,32.1942,229800.0
2012-03-20 14:50:00,43.16,43.17,43.15,43.15,103400.0,32.1942,32.2017,32.1868,32.1868,103400.0
2012-03-20 14:55:00,43.15,43.17,43.14,43.14,517600.0,32.1868,32.2017,32.1793,32.1793,517600.0
2012-03-20 15:00:00,43.14,43.2,43.14,43.2,219400.0,32.1793,32.2241,32.1793,32.2241,219400.0
2012-03-20 15:05:00,43.2,43.22,43.19,43.21,318200.0,32.2241,32.239,32.2166,32.2315,318200.0
2012-03-20 15:10:00,43.2,43.21,43.18,43.2,383400.0,32.2241,32.2315,32.2092,32.2241,383400.0
2012-03-20 15:15:00,43.2,43.22,43.2,43.21,565100.0,32.2241,32.239,32.2241,32.2315,565100.0
2012-03-20 15:20:00,43.21,43.24,43.2,43.24,755600.0,32.2315,32.2539,32.2241,32.2539,755600.0
2012-03-20 15:25:00,43.23,43.23,43.19,43.22,487400.0,32.2465,32.2465,32.2166,32.239,487400.0
2012-03-20 15:30:00,43.22,43.22,43.2,43.21,668100.0,32.239,32.239,32.2241,32.2315,668100.0
2012-03-20 15:35:00,43.2,43.21,43.18,43.19,393700.0,32.2241,32.2315,32.2092,32.2166,393700.0
2012-03-20 15:40:00,43.18,43.19,43.17,43.19,509200.0,32.2092,32.2166,32.2017,32.2166,509200.0
2012-03-20 15:45:00,43.19,43.2,43.14,43.17,899100.0,32.2166,32.2241,32.1793,32.2017,899100.0
2012-03-20 15:50:00,43.16,43.18,43.16,43.18,761900.0,32.1942,32.2092,32.1942,32.2092,761900.0
2012-03-20 15:55:00,43.18,43.22,43.16,43.16,3586100.0,32.2092,32.239,32.1942,32.1942,3586100.0
2012-03-21 09:30:00,43.18,43.24,43.15,43.17,1159400.0,32.2092,32.2539,32.1868,32.2017,1159400.0
2012-03-21 09:35:00,43.17,43.25,43.12,43.25,783400.0,32.2017,32.2614,32.1644,32.2614,783400.0
2012-03-21 09:40:00,43.25,43.27,43.2,43.26,796100.0,32.2614,32.2763,32.2241,32.2688,796100.0
2012-03-21 09:45:00,43.25,43.26,43.19,43.23,720400.0,32.2614,32.2688,32.2166,32.2465,720400.0
2012-03-21 09:50:00,43.22,43.24,43.11,43.11,998400.0,32.239,32.2539,32.1569,32.1569,998400.0
2012-03-21 09:55:00,43.11,43.14,43.09,43.12,414100.0,32.1569,32.1793,32.142,32.1644,414100.0
2012-03-21 10:00:00,43.12,43.13,43.01,43.04,1308600.0,32.1644,32.1719,32.0824,32.1047,1308600.0
2012-03-21 10:05:00,43.04,43.05,42.96,42.96,3184600.0,32.1047,32.1122,32.0451,32.0451,3184600.0
2012-03-21 10:10:00,42.96,43.06,42.94,43.05,950300.0,32.0451,32.1197,32.0301,32.1122,950300.0
2012-03-21 10:15:00,43.04,43.1,43.04,43.05,399000.0,32.1047,32.1495,32.1047,32.1122,399000.0
2012-03-21 10:20:00,43.04,43.11,43.04,43.09,232900.0,32.1047,32.1569,32.1047,32.142,232900.0
2012-03-21 10:25:00,43.09,43.11,43.05,43.11,711000.0,32.142,32.1569,32.1122,32.1569,711000.0
2012-03-21 10:30:00,43.11,43.14,43.09,43.09,491000.0,32.1569,32.1793,32.142,32.142,491000.0
2012-03-21 10:35:00,43.09,43.17,43.09,43.17,498400.0,32.142,32.2017,32.142,32.2017,498400.0
2012-03-21 10:40:00,43.17,43.17,43.12,43.13,294300.0,32.2017,32.2017,32.1644,32.1719,294300.0
2012-03-21 10:45:00,43.12,43.13,43.05,43.09,463300.0,32.1644,32.1719,32.1122,32.142,463300.0
2012-03-21 10:50:00,43.09,43.11,43.06,43.06,433100.0,32.142,32.1569,32.1197,32.1197,433100.0
2012-03-21 10:55:00,43.07,43.08,43.01,43.03,587100.0,32.1271,32.1346,32.0824,32.0973,587100.0
2012-03-21 11:00:00,43.03,43.04,42.99,43.02,726100.0,32.0973,32.1047,32.0674,32.0898,726100.0
2012-03-21 11:05:00,43.02,43.09,43.02,43.06,644600.0,32.0898,32.142,32.0898,32.1197,644600.0
2012-03-21 11:10:00,43.06,43.11,43.05,43.09,706400.0,32.1197,32.1569,32.1122,32.142,706400.0
2012-03-21 11:15:00,43.1,43.11,43.07,43.1,457100.0,32.1495,32.1569,32.1271,32.1495,457100.0
2012-03-21 11:20:00,43.1,43.13,43.08,43.09,311300.0,32.1495,32.1719,32.1346,32.142,311300.0
2012-03-21 11:25:00,43.09,43.14,43.09,43.13,445700.0,32.142,32.1793,32.142,32.1719,445700.0
2012-03-21 11:30:00,43.12,43.16,43.12,43.15,239500.0,32.1644,32.1942,32.1644,32.1868,239500.0
2012-03-21 11:35:00,43.15,43.21,43.15,43.19,280100.0,32.1868,32.2315,32.1868,32.2166,280100.0
2012-03-21 11:40:00,43.18,43.21,43.17,43.19,186300.0,32.2092,32.2315,32.2017,32.2166,186300.0
2012-03-21 11:45:00,43.18,43.19,43.15,43.17,344300.0,32.2092,32.2166,32.1868,32.2017,344300.0
2012-03-21 11:50:00,43.16,43.19,43.14,43.18,267600.0,32.1942,32.2166,32.1793,32.2092,267600.0
2012-03-21 11:55:00,43.18,43.19,43.15,43.16,144900.0,32.2092,32.2166,32.1868,32.1942,144900.0
2012-03-21 12:00:00,43.16,43.19,43.15,43.16,153500.0,32.1942,32.2166,32.1868,32.1942,153500.0
2012-03-21 12:05:00,43.16,43.22,43.15,43.22,318800.0,32.1942,32.239,32.1868,32.239,318800.0
2012-03-21 12:10:00,43.22,43.3,43.2,43.3,758200.0,32.239,32.2987,32.2241,32.2987,758200.0
2012-03-21 12:15:00,43.29,43.31,43.29,43.31,554100.0,32.2912,32.3061,32.2912,32.3061,554100.0
2012-03-21 12:20:00,43.31,43.34,43.3,43.33,625100.0,32.3061,32.3285,32.2987,32.3211,625100.0
2012-03-21 12:25:00,43.32,43.33,43.31,43.32,185100.0,32.3136,32.3211,32.3061,32.3136,185100.0
2012-03-21 12:30:00,43.32,43.33,43.31,43.31,279900.0,32.3136,32.3211,32.3061,32.3061,279900.0
2012-03-21 12:35:00,43.31,43.32,43.29,43.31,137600.0,32.3061,32.3136,32.2912,32.3061,137600.0
2012-03-21 12:40:00,43.3,43.34,43.3,43.31,122500.0,32.2987,32.3285,32.2987,32.3061,122500.0
2012-03-21 12:45:00,43.3,43.32,43.3,43.3,173200.0,32.2987,32.3136,32.2987,32.2987,173200.0
2012-03-21 12:50:00,43.3,43.31,43.3,43.31,81200.0,32.2987,32.3061,32.2987,32.3061,81200.0
2012-03-21 12:55:00,43.3,43.33,43.3,43.3,102600.0,32.2987,32.3211,32.2987,32.2987,102600.0
2012-03-21 13:00:00,43.3,43.32,43.3,43.3,88400.0,32.2987,32.3136,32.2987,32.2987,88400.0
2012-03-21 13:05:00,43.29,43.3,43.26,43.27,158500.0,32.2912,32.2987,32.2688,32.2763,158500.0
2012-03-21 13:10:00,43.27,43.29,43.24,43.24,220300.0,32.2763,32.2912,32.2539,32.2539,220300.0
2012-03-21 13:15:00,43.24,43.27,43.23,43.27,152500.0,32.2539,32.2763,32.2465,32.2763,152500.0
2012-03-21 13:20:00,43.26,43.27,43.25,43.27,75100.0,32.2688,32.2763,32.2614,32.2763,75100.0
2012-03-21 13:25:00,43.26,43.29,43.25,43.29,230100.0,32.2688,32.2912,32.2614,32.2912,230100.0
2012-03-21 13:30:00,43.28,43.29,43.25,43.26,257200.0,32.2838,32.2912,32.2614,32.2688,257200.0
2012-03-21 13:35:00,43.25,43.26,43.21,43.23,222100.0,32.2614,32.2688,32.2315,32.2465,222100.0
2012-03-21 13:40:00,43.22,43.23,43.2,43.23,123200.0,32.239,32.2465,32.2241,32.2465,123200.0
2012-03-21 13:45:00,43.23,43.24,43.2,43.24,253200.0,32.2465,32.2539,32.2241,32.2539,253200.0
2012-03-21 13:50:00,43.23,43.27,43.23,43.26,1377300.0,32.2465,32.2763,32.2465,32.2688,1377300.0
2012-03-21 13:55:00,43.25,43.26,43.22,43.24,445000.0,32.2614,32.2688,32.239,32.2539,445000.0
2012-03-21 14:00:00,43.23,43.29,43.23,43.27,229400.0,32.2465,32.2912,32.2465,32.2763,229400.0
2012-03-21 14:05:00,43.26,43.27,43.23,43.23,193400.0,32.2688,32.2763,32.2465,32.2465,193400.0
2012-03-21 14:10:00,43.24,43.26,43.22,43.25,526200.0,32.2539,32.2688,32.239,32.2614,526200.0
2012-03-21 14:15:00,43.26,43.27,43.24,43.26,125700.0,32.2688,32.2763,32.2539,32.2688,125700.0
2012-03-21 14:20:00,43.26,43.28,43.24,43.25,133600.0,32.2688,32.2838,32.2539,32.2614,133600.0
2012-03-21 14:25:00,43.25,43.27,43.23,43.27,235600.0,32.2614,32.2763,32.2465,32.2763,235600.0
2012-03-21 14:30:00,43.26,43.3,43.24,43.27,274300.0,32.2688,32.2987,32.2539,32.2763,274300.0
2012-03-21 14:35:00,43.28,43.28,43.26,43.27,232600.0,32.2838,32.2838,32.2688,32.2763,232600.0
2012-03-21 14:40:00,43.26,43.27,43.23,43.24,2029800.0,32.2688,32.2763,32.2465,32.2539,2029800.0
2012-03-21 14:45:00,43.24,43.25,43.23,43.24,154300.0,32.2539,32.2614,32.2465,32.2539,154300.0
2012-03-21 14:50:00,43.23,43.24,43.21,43.22,369000.0,32.2465,32.2539,32.2315,32.239,369000.0
2012-03-21 14:55:00,43.22,43.23,43.21,43.23,219300.0,32.239,32.2465,32.2315,32.2465,219300.0
2012-03-21 15:00:00,43.23,43.24,43.22,43.24,263400.0,32.2465,32.2539,32.239,32.2539,263400.0
2012-03-21 15:05:00,43.23,43.29,43.23,43.27,651900.0,32.2465,32.2912,32.2465,32.2763,651900.0
2012-03-21 15:10:00,43.27,43.29,43.27,43.28,135200.0,32.2763,32.2912,32.2763,32.2838,135200.0
2012-03-21 15:15:00,43.27,43.28,43.25,43.27,239800.0,32.2763,32.2838,32.2614,32.2763,239800.0
2012-03-21 15:20:00,43.27,43.3,43.27,43.29,287000.0,32.2763,32.2987,32.2763,32.2912,287000.0
2012-03-21 15:25:00,43.29,43.3,43.28,43.29,155200.0,32.2912,32.2987,32.2838,32.2912,155200.0
2012-03-21 15:30:00,43.3,43.32,43.29,43.32,234300.0,32.2987,32.3136,32.2912,32.3136,234300.0
2012-03-21 15:35:00,43.31,43.32,43.3,43.31,418200.0,32.3061,32.3136,32.2987,32.3061,418200.0
2012-03-21 15:40:00,43.3,43.31,43.28,43.29,318600.0,32.2987,32.3061,32.2838,32.2912,318600.0
2012-03-21 15:45:00,43.29,43.31,43.27,43.3,571300.0,32.2912,32.3061,32.2763,32.2987,571300.0
2012-03-21 15:50:00,43.3,43.31,43.27,43.27,1475500.0,32.2987,32.3061,32.2763,32.2763,1475500.0
2012-03-21 15:55:00,43.27,43.28,43.21,43.23,6041700.0,32.2763,32.2838,32.2315,32.2465,6041700.0
2012-03-22 09:30:00,42.8,42.81,42.7,42.73,4201900.0,31.9257,31.9332,31.8511,31.8735,4201900.0
2012-03-22 09:35:00,42.73,42.83,42.72,42.79,2566100.0,31.8735,31.9481,31.866,31.9183,2566100.0
2012-03-22 09:40:00,42.8,42.84,42.71,42.76,3122200.0,31.9257,31.9555,31.8586,31.8959,3122200.0
2012-03-22 09:45:00,42.76,42.78,42.72,42.77,2990000.0,31.8959,31.9108,31.866,31.9033,2990000.0
2012-03-22 09:50:00,42.77,42.78,42.73,42.73,1269500.0,31.9033,31.9108,31.8735,31.8735,1269500.0
2012-03-22 09:55:00,42.74,42.75,42.72,42.74,775900.0,31.881,31.8884,31.866,31.881,775900.0
2012-03-22 10:00:00,42.74,42.75,42.67,42.74,1581800.0,31.881,31.8884,31.8287,31.881,1581800.0
2012-03-22 10:05:00,42.74,42.75,42.71,42.72,1229600.0,31.881,31.8884,31.8586,31.866,1229600.0
2012-03-22 10:10:00,42.72,42.73,42.68,42.7,1644600.0,31.866,31.8735,31.8362,31.8511,1644600.0
2012-03-22 10:15:00,42.7,42.7,42.58,42.63,2035900.0,31.8511,31.8511,31.7616,31.7989,2035900.0
2012-03-22 10:20:00,42.62,42.66,42.61,42.64,413100.0,31.7914,31.8213,31.784,31.8064,413100.0
2012-03-22 10:25:00,42.64,42.65,42.6,42.62,506400.0,31.8064,31.8138,31.7765,31.7914,506400.0
2012-03-22 10:30:00,42.63,42.63,42.54,42.58,1014000.0,31.7989,31.7989,31.7318,31.7616,1014000.0
2012-03-22 10:35:00,42.58,42.6,42.55,42.56,1415100.0,31.7616,31.7765,31.7392,31.7467,1415100.0
2012-03-22 10:40:00,42.57,42.63,42.55,42.6,486900.0,31.7541,31.7989,31.7392,31.7765,486900.0
2012-03-22 10:45:00,42.61,42.61,42.53,42.54,832800.0,31.784,31.784,31.7243,31.7318,832800.0
2012-03-22 10:50:00,42.54,42.55,42.47,42.5,705300.0,31.7318,31.7392,31.6796,31.7019,705300.0
2012-03-22 10:55:00,42.5,42.51,42.47,42.5,1323500.0,31.7019,31.7094,31.6796,31.7019,1323500.0
2012-03-22 11:00:00,42.5,42.52,42.44,42.47,860700.0,31.7019,31.7169,31.6572,31.6796,860700.0
2012-03-22 11:05:00,42.47,42.5,42.43,42.49,1512400.0,31.6796,31.7019,31.6497,31.6945,1512400.0
2012-03-22 11:10:00,42.49,42.55,42.49,42.53,872600.0,31.6945,31.7392,31.6945,31.7243,872600.0
2012-03-22 11:15:00,42.53,42.54,42.52,42.54,102100.0,31.7243,31.7318,31.7169,31.7318,102100.0
2012-03-22 11:20:00,42.54,42.6,42.53,42.59,219600.0,31.7318,31.7765,31.7243,31.7691,219600.0
2012-03-22 11:25:00,42.59,42.6,42.58,42.58,133200.0,31.7691,31.7765,31.7616,31.7616,133200.0
2012-03-22 11:30:00,42.59,42.67,42.58,42.65,716900.0,31.7691,31.8287,31.7616,31.8138,716900.0
2012-03-22 11:35:00,42.65,42.66,42.62,42.62,274600.0,31.8138,31.8213,31.7914,31.7914,274600.0
2012-03-22 11:40:00,42.62,42.63,42.59,42.6,521100.0,31.7914,31.7989,31.7691,31.7765,521100.0
2012-03-22 11:45:00,42.6,42.61,42.58,42.59,105900.0,31.7765,31.784,31.7616,31.7691,105900.0
2012-03-22 11:50:00,42.59,42.61,42.58,42.6,477500.0,31.7691,31.784,31.7616,31.7765,477500.0
2012-03-22 11:55:00,42.59,42.6,42.58,42.6,135500.0,31.7691,31.7765,31.7616,31.7765,135500.0
2012-03-22 12:00:00,42.59,42.65,42.59,42.65,197500.0,31.7691,31.8138,31.7691,31.8138,197500.0
2012-03-22 12:05:00,42.65,42.65,42.62,42.63,213300.0,31.8138,31.8138,31.7914,31.7989,213300.0
2012-03-22 12:10:00,42.64,42.65,42.61,42.61,203800.0,31.8064,31.8138,31.784,31.784,203800.0
2012-03-22 12:15:00,42.6,42.63,42.6,42.62,72200.0,31.7765,31.7989,31.7765,31.7914,72200.0
2012-03-22 12:20:00,42.62,42.65,42.62,42.63,176600.0,31.7914,31.8138,31.7914,31.7989,176600.0
2012-03-22 12:25:00,42.62,42.63,42.58,42.6,2322200.0,31.7914,31.7989,31.7616,31.7765,2322200.0
2012-03-22 12:30:00,42.6,42.6,42.55,42.55,399700.0,31.7765,31.7765,31.7392,31.7392,399700.0
2012-03-22 12:35:00,42.55,42.58,42.55,42.57,637100.0,31.7392,31.7616,31.7392,31.7541,637100.0
2012-03-22 12:40:00,42.57,42.57,42.55,42.57,133500.0,31.7541,31.7541,31.7392,31.7541,133500.0
2012-03-22 12:45:00,42.56,42.58,42.54,42.58,147800.0,31.7467,31.7616,31.7318,31.7616,147800.0
2012-03-22 12:50:00,42.58,42.6,42.57,42.59,117100.0,31.7616,31.7765,31.7541,31.7691,117100.0
2012-03-22 12:55:00,42.6,42.65,42.59,42.65,236600.0,31.7765,31.8138,31.7691,31.8138,236600.0
2012-03-22 13:00:00,42.64,42.65,42.63,42.64,422400.0,31.8064,31.8138,31.7989,31.8064,422400.0
2012-03-22 13:05:00,42.63,42.64,42.58,42.58,176200.0,31.7989,31.8064,31.7616,31.7616,176200.0
2012-03-22 13:10:00,42.58,42.59,42.57,42.57,73900.0,31.7616,31.7691,31.7541,31.7541,73900.0
2012-03-22 13:15:00,42.57,42.59,42.57,42.57,175300.0,31.7541,31.7691,31.7541,31.7541,175300.0
2012-03-22 13:20:00,42.57,42.58,42.56,42.58,185100.0,31.7541,31.7616,31.7467,31.7616,185100.0
2012-03-22 13:25:00,42.58,42.6,42.55,42.58,651800.0,31.7616,31.7765,31.7392,31.7616,651800.0
2012-03-22 13:30:00,42.58,42.59,42.57,42.57,99700.0,31.7616,31.7691,31.7541,31.7541,99700.0
2012-03-22 13:35:00,42.57,42.61,42.57,42.61,207900.0,31.7541,31.784,31.7541,31.784,207900.0
2012-03-22 13:40:00,42.61,42.61,42.55,42.55,615600.0,31.784,31.784,31.7392,31.7392,615600.0
2012-03-22 13:45:00,42.56,42.57,42.55,42.56,128600.0,31.7467,31.7541,31.7392,31.7467,128600.0
2012-03-22 13:50:00,42.56,42.57,42.55,42.56,192700.0,31.7467,31.7541,31.7392,31.7467,192700.0
2012-03-22 13:55:00,42.55,42.57,42.52,42.55,329200.0,31.7392,31.7541,31.7169,31.7392,329200.0
2012-03-22 14:00:00,42.55,42.56,42.5,42.53,626900.0,31.7392,31.7467,31.7019,31.7243,626900.0
2012-03-22 14:05:00,42.53,42.54,42.5,42.52,343400.0,31.7243,31.7318,31.7019,31.7169,343400.0
2012-03-22 14:10:00,42.52,42.53,42.51,42.52,443300.0,31.7169,31.7243,31.7094,31.7169,443300.0
2012-03-22 14:15:00,42.53,42.53,42.49,42.49,370400.0,31.7243,31.7243,31.6945,31.6945,370400.0
2012-03-22 14:20:00,42.5,42.51,42.48,42.5,284300.0,31.7019,31.7094,31.687,31.7019,284300.0
2012-03-22 14:25:00,42.5,42.53,42.47,42.52,652400.0,31.7019,31.7243,31.6796,31.7169,652400.0
2012-03-22 14:30:00,42.52,42.53,42.5,42.5,368800.0,31.7169,31.7243,31.7019,31.7019,368800.0
2012-03-22 14:35:00,42.5,42.51,42.48,42.51,228000.0,31.7019,31.7094,31.687,31.7094,228000.0
2012-03-22 14:40:00,42.5,42.52,42.49,42.49,273100.0,31.7019,31.7169,31.6945,31.6945,273100.0
2012-03-22 14:45:00,42.49,42.51,42.48,42.5,478400.0,31.6945,31.7094,31.687,31.7019,478400.0
2012-03-22 14:50:00,42.5,42.51,42.49,42.49,327900.0,31.7019,31.7094,31.6945,31.6945,327900.0
2012-03-22 14:55:00,42.49,42.51,42.49,42.5,468400.0,31.6945,31.7094,31.6945,31.7019,468400.0
2012-03-22 15:00:00,42.49,42.5,42.45,42.45,558000.0,31.6945,31.7019,31.6646,31.6646,558000.0
2012-03-22 15:05:00,42.45,42.5,42.45,42.46,510400.0,31.6646,31.7019,31.6646,31.6721,510400.0
2012-03-22 15:10:00,42.47,42.48,42.43,42.43,1657500.0,31.6796,31.687,31.6497,31.6497,1657500.0
2012-03-22 15:15:00,42.44,42.44,42.38,42.39,1741400.0,31.6572,31.6572,31.6124,31.6199,1741400.0
2012-03-22 15:20:00,42.39,42.42,42.38,42.42,1431900.0,31.6199,31.6423,31.6124,31.6423,1431900.0
2012-03-22 15:25:00,42.41,42.46,42.41,42.46,824900.0,31.6348,31.6721,31.6348,31.6721,824900.0
2012-03-22 15:30:00,42.46,42.46,42.42,42.44,742200.0,31.6721,31.6721,31.6423,31.6572,742200.0
2012-03-22 15:35:00,42.44,42.55,42.43,42.54,1308200.0,31.6572,31.7392,31.6497,31.7318,1308200.0
2012-03-22 15:40:00,42.55,42.6,42.53,42.55,1083700.0,31.7392,31.7765,31.7243,31.7392,1083700.0
2012-03-22 15:45:00,42.55,42.59,42.54,42.58,1379400.0,31.7392,31.7691,31.7318,31.7616,1379400.0
2012-03-22 15:50:00,42.57,42.59,42.53,42.54,1392300.0,31.7541,31.7691,31.7243,31.7318,1392300.0
2012-03-22 15:55:00,42.55,42.6,42.54,42.57,3894600.0,31.7392,31.7765,31.7318,31.7541,3894600.0
2012-03-23 09:30:00,42.63,42.67,42.58,42.6,868200.0,31.7989,31.8287,31.7616,31.7765,868200.0
2012-03-23 09:35:00,42.6,42.6,42.55,42.58,582600.0,31.7765,31.7765,31.7392,31.7616,582600.0
2012-03-23 09:40:00,42.58,42.58,42.51,42.56,326400.0,31.7616,31.7616,31.7094,31.7467,326400.0
2012-03-23 09:45:00,42.55,42.63,42.52,42.61,746400.0,31.7392,31.7989,31.7169,31.784,746400.0
2012-03-23 09:50:00,42.61,42.68,42.59,42.68,828600.0,31.784,31.8362,31.7691,31.8362,828600.0
2012-03-23 09:55:00,42.68,42.72,42.62,42.63,516600.0,31.8362,31.866,31.7914,31.7989,516600.0
2012-03-23 10:00:00,42.64,42.64,42.5,42.55,605100.0,31.8064,31.8064,31.7019,31.7392,605100.0
2012-03-23 10:05:00,42.55,42.55,42.45,42.45,735400.0,31.7392,31.7392,31.6646,31.6646,735400.0
2012-03-23 10:10:00,42.46,42.5,42.42,42.5,466900.0,31.6721,31.7019,31.6423,31.7019,466900.0
2012-03-23 10:15:00,42.51,42.58,42.5,42.56,577200.0,31.7094,31.7616,31.7019,31.7467,577200.0
2012-03-23 10:20:00,42.56,42.59,42.53,42.59,252300.0,31.7467,31.7691,31.7243,31.7691,252300.0
2012-03-23 10:25:00,42.59,42.6,42.54,42.54,355000.0,31.7691,31.7765,31.7318,31.7318,355000.0
2012-03-23 10:30:00,42.55,42.62,42.54,42.61,150500.0,31.7392,31.7914,31.7318,31.784,150500.0
2012-03-23 10:35:00,42.61,42.67,42.6,42.66,455800.0,31.784,31.8287,31.7765,31.8213,455800.0
2012-03-23 10:40:00,42.65,42.68,42.63,42.64,682700.0,31.8138,31.8362,31.7989,31.8064,682700.0
2012-03-23 10:45:00,42.64,42.66,42.6,42.65,574400.0,31.8064,31.8213,31.7765,31.8138,574400.0
2012-03-23 10:50:00,42.66,42.72,42.65,42.72,276900.0,31.8213,31.866,31.8138,31.866,276900.0
2012-03-23 10:55:00,42.72,42.72,42.68,42.7,171900.0,31.866,31.866,31.8362,31.8511,171900.0
2012-03-23 11:00:00,42.7,42.73,42.69,42.7,140500.0,31.8511,31.8735,31.8437,31.8511,140500.0
2012-03-23 11:05:00,42.69,42.73,42.68,42.7,116900.0,31.8437,31.8735,31.8362,31.8511,116900.0
2012-03-23 11:10:00,42.7,42.73,42.68,42.72,408700.0,31.8511,31.8735,31.8362,31.866,408700.0
2012-03-23 11:15:00,42.72,42.78,42.72,42.76,238000.0,31.866,31.9108,31.866,31.8959,238000.0
2012-03-23 11:20:00,42.76,42.79,42.74,42.75,201400.0,31.8959,31.9183,31.881,31.8884,201400.0
2012-03-23 11:25:00,42.74,42.82,42.74,42.81,234600.0,31.881,31.9406,31.881,31.9332,234600.0
2012-03-23 11:30:00,42.82,42.85,42.81,42.84,398400.0,31.9406,31.963,31.9332,31.9555,398400.0
2012-03-23 11:35:00,42.84,42.84,42.81,42.81,206300.0,31.9555,31.9555,31.9332,31.9332,206300.0
2012-03-23 11:40:00,42.81,42.83,42.79,42.83,303400.0,31.9332,31.9481,31.9183,31.9481,303400.0
2012-03-23 11:45:00,42.83,42.84,42.79,42.82,429600.0,31.9481,31.9555,31.9183,31.9406,429600.0
2012-03-23 11:50:00,42.82,42.82,42.79,42.82,151000.0,31.9406,31.9406,31.9183,31.9406,151000.0
2012-03-23 11:55:00,42.82,42.84,42.81,42.82,125100.0,31.9406,31.9555,31.9332,31.9406,125100.0
2012-03-23 12:00:00,42.82,42.84,42.79,42.8,72300.0,31.9406,31.9555,31.9183,31.9257,72300.0
2012-03-23 12:05:00,42.8,42.82,42.79,42.82,136500.0,31.9257,31.9406,31.9183,31.9406,136500.0
2012-03-23 12:10:00,42.82,42.83,42.8,42.8,127600.0,31.9406,31.9481,31.9257,31.9257,127600.0
2012-03-23 12:15:00,42.8,42.82,42.79,42.8,95100.0,31.9257,31.9406,31.9183,31.9257,95100.0
2012-03-23 12:20:00,42.8,42.81,42.77,42.77,104700.0,31.9257,31.9332,31.9033,31.9033,104700.0
2012-03-23 12:25:00,42.77,42.8,42.77,42.79,230200.0,31.9033,31.9257,31.9033,31.9183,230200.0
2012-03-23 12:30:00,42.79,42.8,42.77,42.78,375500.0,31.9183,31.9257,31.9033,31.9108,375500.0
2012-03-23 12:35:00,42.78,42.78,42.76,42.77,329000.0,31.9108,31.9108,31.8959,31.9033,329000.0
2012-03-23 12:40:00,42.77,42.79,42.76,42.78,204600.0,31.9033,31.9183,31.8959,31.9108,204600.0
2012-03-23 12:45:00,42.79,42.81,42.77,42.81,207800.0,31.9183,31.9332,31.9033,31.9332,207800.0
2012-03-23 12:50:00,42.8,42.82,42.79,42.82,140400.0,31.9257,31.9406,31.9183,31.9406,140400.0
2012-03-23 12:55:00,42.82,42.88,42.81,42.85,319200.0,31.9406,31.9854,31.9332,31.963,319200.0
2012-03-23 13:00:00,42.85,42.88,42.85,42.85,121600.0,31.963,31.9854,31.963,31.963,121600.0
2012-03-23 13:05:00,42.85,42.87,42.85,42.86,293800.0,31.963,31.9779,31.963,31.9705,293800.0
2012-03-23 13:10:00,42.86,42.87,42.84,42.84,150800.0,31.9705,31.9779,31.9555,31.9555,150800.0
2012-03-23 13:15:00,42.84,42.85,42.83,42.84,153800.0,31.9555,31.963,31.9481,31.9555,153800.0
2012-03-23 13:20:00,42.84,42.87,42.84,42.86,378400.0,31.9555,31.9779,31.9555,31.9705,378400.0
2012-03-23 13:25:00,42.86,42.87,42.86,42.87,75300.0,31.9705,31.9779,31.9705,31.9779,75300.0
2012-03-23 13:30:00,42.87,42.89,42.86,42.87,367900.0,31.9779,31.9928,31.9705,31.9779,367900.0
2012-03-23 13:35:00,42.87,42.87,42.85,42.85,383400.0,31.9779,31.9779,31.963,31.963,383400.0
2012-03-23 13:40:00,42.86,42.88,42.85,42.86,445400.0,31.9705,31.9854,31.963,31.9705,445400.0
2012-03-23 13:45:00,42.86,42.88,42.85,42.88,259200.0,31.9705,31.9854,31.963,31.9854,259200.0
2012-03-23 13:50:00,42.88,42.9,42.87,42.88,514800.0,31.9854,32.0003,31.9779,31.9854,514800.0
2012-03-23 13:55:00,42.88,42.89,42.86,42.86,512100.0,31.9854,31.9928,31.9705,31.9705,512100.0
2012-03-23 14:00:00,42.86,42.88,42.85,42.87,319900.0,31.9705,31.9854,31.963,31.9779,319900.0
2012-03-23 14:05:00,42.86,42.88,42.85,42.86,412300.0,31.9705,31.9854,31.963,31.9705,412300.0
2012-03-23 14:10:00,42.86,42.89,42.85,42.88,596600.0,31.9705,31.9928,31.963,31.9854,596600.0
2012-03-23 14:15:00,42.88,42.92,42.87,42.91,349000.0,31.9854,32.0152,31.9779,32.0078,349000.0
2012-03-23 14:20:00,42.91,42.91,42.89,42.9,179700.0,32.0078,32.0078,31.9928,32.0003,179700.0
2012-03-23 14:25:00,42.9,42.92,42.9,42.91,168700.0,32.0003,32.0152,32.0003,32.0078,168700.0
2012-03-23 14:30:00,42.91,42.91,42.89,42.9,73200.0,32.0078,32.0078,31.9928,32.0003,73200.0
2012-03-23 14:35:00,42.9,42.9,42.88,42.89,136100.0,32.0003,32.0003,31.9854,31.9928,136100.0
2012-03-23 14:40:00,42.89,42.9,42.88,42.89,172200.0,31.9928,32.0003,31.9854,31.9928,172200.0
2012-03-23 14:45:00,42.89,42.93,42.88,42.93,403600.0,31.9928,32.0227,31.9854,32.0227,403600.0
2012-03-23 14:50:00,42.93,42.95,42.92,42.94,354800.0,32.0227,32.0376,32.0152,32.0301,354800.0
2012-03-23 14:55:00,42.94,42.95,42.9,42.9,295300.0,32.0301,32.0376,32.0003,32.0003,295300.0
2012-03-23 15:00:00,42.9,42.92,42.89,42.9,252400.0,32.0003,32.0152,31.9928,32.0003,252400.0
2012-03-23 15:05:00,42.9,42.92,42.89,42.91,58600.0,32.0003,32.0152,31.9928,32.0078,58600.0
2012-03-23 15:10:00,42.91,42.92,42.86,42.87,368200.0,32.0078,32.0152,31.9705,31.9779,368200.0
2012-03-23 15:15:00,42.87,42.91,42.87,42.9,326600.0,31.9779,32.0078,31.9779,32.0003,326600.0
2012-03-23 15:20:00,42.9,42.92,42.89,42.9,124100.0,32.0003,32.0152,31.9928,32.0003,124100.0
2012-03-23 15:25:00,42.89,42.91,42.89,42.89,158000.0,31.9928,32.0078,31.9928,31.9928,158000.0
2012-03-23 15:30:00,42.89,42.92,42.88,42.88,563700.0,31.9928,32.0152,31.9854,31.9854,563700.0
2012-03-23 15:35:00,42.89,42.89,42.86,42.88,261200.0,31.9928,31.9928,31.9705,31.9854,261200.0
2012-03-23 15:40:00,42.89,42.91,42.86,42.87,516600.0,31.9928,32.0078,31.9705,31.9779,516600.0
2012-03-23 15:45:00,42.86,42.88,42.85,42.87,500900.0,31.9705,31.9854,31.963,31.9779,500900.0
2012-03-23 15:50:00,42.87,42.91,42.87,42.91,440800.0,31.9779,32.0078,31.9779,32.0078,440800.0
2012-03-23 15:55:00,42.9,42.95,42.87,42.88,2075300.0,32.0003,32.0376,31.9779,31.9854,2075300.0
2012-03-26 09:30:00,43.18,43.22,43.1,43.21,1282100.0,32.2092,32.239,32.1495,32.2315,1282100.0
2012-03-26 09:35:00,43.2,43.24,43.19,43.23,1071200.0,32.2241,32.2539,32.2166,32.2465,1071200.0
2012-03-26 09:40:00,43.23,43.25,43.19,43.22,4057900.0,32.2465,32.2614,32.2166,32.239,4057900.0
2012-03-26 09:45:00,43.23,43.27,43.22,43.26,1339400.0,32.2465,32.2763,32.239,32.2688,1339400.0
2012-03-26 09:50:00,43.25,43.26,43.16,43.19,996300.0,32.2614,32.2688,32.1942,32.2166,996300.0
2012-03-26 09:55:00,43.18,43.23,43.18,43.23,867800.0,32.2092,32.2465,32.2092,32.2465,867800.0
2012-03-26 10:00:00,43.23,43.25,43.21,43.22,812500.0,32.2465,32.2614,32.2315,32.239,812500.0
2012-03-26 10:05:00,43.22,43.27,43.22,43.26,483100.0,32.239,32.2763,32.239,32.2688,483100.0
2012-03-26 10:10:00,43.26,43.33,43.26,43.32,803600.0,32.2688,32.3211,32.2688,32.3136,803600.0
2012-03-26 10:15:00,43.32,43.35,43.32,43.34,621200.0,32.3136,32.336,32.3136,32.3285,621200.0
2012-03-26 10:20:00,43.35,43.35,43.29,43.3,994600.0,32.336,32.336,32.2912,32.2987,994600.0
2012-03-26 10:25:00,43.3,43.32,43.29,43.3,752400.0,32.2987,32.3136,32.2912,32.2987,752400.0
2012-03-26 10:30:00,43.3,43.31,43.28,43.29,554500.0,32.2987,32.3061,32.2838,32.2912,554500.0
2012-03-26 10:35:00,43.29,43.3,43.27,43.27,646600.0,32.2912,32.2987,32.2763,32.2763,646600.0
2012-03-26 10:40:00,43.27,43.29,43.26,43.29,366000.0,32.2763,32.2912,32.2688,32.2912,366000.0
2012-03-26 10:45:00,43.29,43.3,43.28,43.29,274900.0,32.2912,32.2987,32.2838,32.2912,274900.0
2012-03-26 10:50:00,43.29,43.3,43.26,43.26,358000.0,32.2912,32.2987,32.2688,32.2688,358000.0
2012-03-26 10:55:00,43.26,43.31,43.26,43.3,2316500.0,32.2688,32.3061,32.2688,32.2987,2316500.0
2012-03-26 11:00:00,43.3,43.31,43.27,43.29,320800.0,32.2987,32.3061,32.2763,32.2912,320800.0
2012-03-26 11:05:00,43.3,43.3,43.28,43.29,204200.0,32.2987,32.2987,32.2838,32.2912,204200.0
2012-03-26 11:10:00,43.3,43.31,43.29,43.3,340900.0,32.2987,32.3061,32.2912,32.2987,340900.0
2012-03-26 11:15:00,43.3,43.31,43.3,43.3,179600.0,32.2987,32.3061,32.2987,32.2987,179600.0
2012-03-26 11:20:00,43.3,43.32,43.3,43.32,301300.0,32.2987,32.3136,32.2987,32.3136,301300.0
2012-03-26 11:25:00,43.32,43.32,43.31,43.31,543500.0,32.3136,32.3136,32.3061,32.3061,543500.0
2012-03-26 11:30:00,43.31,43.33,43.31,43.31,302800.0,32.3061,32.3211,32.3061,32.3061,302800.0
2012-03-26 11:35:00,43.31,43.34,43.31,43.33,693400.0,32.3061,32.3285,32.3061,32.3211,693400.0
2012-03-26 11:40:00,43.34,43.34,43.32,43.33,362500.0,32.3285,32.3285,32.3136,32.3211,362500.0
2012-03-26 11:45:00,43.33,43.34,43.32,43.32,452300.0,32.3211,32.3285,32.3136,32.3136,452300.0
2012-03-26 11:50:00,43.33,43.33,43.32,43.33,36700.0,32.3211,32.3211,32.3136,32.3211,36700.0
2012-03-26 11:55:00,43.33,43.34,43.32,43.33,423700.0,32.3211,32.3285,32.3136,32.3211,423700.0
2012-03-26 12:00:00,43.33,43.35,43.32,43.35,159800.0,32.3211,32.336,32.3136,32.336,159800.0
2012-03-26 12:05:00,43.34,43.36,43.34,43.34,447400.0,32.3285,32.3434,32.3285,32.3285,447400.0
2012-03-26 12:10:00,43.34,43.35,43.33,43.34,66000.0,32.3285,32.336,32.3211,32.3285,66000.0
2012-03-26 12:15:00,43.34,43.34,43.32,43.33,160400.0,32.3285,32.3285,32.3136,32.3211,160400.0
2012-03-26 12:20:00,43.33,43.34,43.29,43.3,483500.0,32.3211,32.3285,32.2912,32.2987,483500.0
2012-03-26 12:25:00,43.3,43.32,43.29,43.31,150600.0,32.2987,32.3136,32.2912,32.3061,150600.0
2012-03-26 12:30:00,43.3,43.32,43.29,43.31,164200.0,32.2987,32.3136,32.2912,32.3061,164200.0
2012-03-26 12:35:00,43.32,43.33,43.31,43.31,907700.0,32.3136,32.3211,32.3061,32.3061,907700.0
2012-03-26 12:40:00,43.31,43.32,43.3,43.32,175100.0,32.3061,32.3136,32.2987,32.3136,175100.0
2012-03-26 12:45:00,43.32,43.32,43.25,43.28,896000.0,32.3136,32.3136,32.2614,32.2838,896000.0
2012-03-26 12:50:00,43.29,43.33,43.28,43.32,761100.0,32.2912,32.3211,32.2838,32.3136,761100.0
2012-03-26 12:55:00,43.33,43.33,43.3,43.31,1750600.0,32.3211,32.3211,32.2987,32.3061,1750600.0
2012-03-26 13:00:00,43.31,43.32,43.3,43.32,370900.0,32.3061,32.3136,32.2987,32.3136,370900.0
2012-03-26 13:05:00,43.31,43.34,43.31,43.34,1392700.0,32.3061,32.3285,32.3061,32.3285,1392700.0
2012-03-26 13:10:00,43.34,43.36,43.33,43.34,601600.0,32.3285,32.3434,32.3211,32.3285,601600.0
2012-03-26 13:15:00,43.34,43.35,43.33,43.35,167900.0,32.3285,32.336,32.3211,32.336,167900.0
2012-03-26 13:20:00,43.34,43.36,43.34,43.36,99600.0,32.3285,32.3434,32.3285,32.3434,99600.0
2012-03-26 13:25:00,43.36,43.39,43.35,43.37,499100.0,32.3434,32.3658,32.336,32.3509,499100.0
2012-03-26 13:30:00,43.37,43.41,43.37,43.41,909400.0,32.3509,32.3807,32.3509,32.3807,909400.0
2012-03-26 13:35:00,43.41,43.43,43.4,43.43,158600.0,32.3807,32.3956,32.3733,32.3956,158600.0
2012-03-26 13:40:00,43.43,43.43,43.42,43.43,113700.0,32.3956,32.3956,32.3882,32.3956,113700.0
2012-03-26 13:45:00,43.42,43.43,43.42,43.43,138300.0,32.3882,32.3956,32.3882,32.3956,138300.0
2012-03-26 13:50:00,43.43,43.43,43.42,43.43,132900.0,32.3956,32.3956,32.3882,32.3956,132900.0
2012-03-26 13:55:00,43.43,43.44,43.41,43.41,650800.0,32.3956,32.4031,32.3807,32.3807,650800.0
2012-03-26 14:00:00,43.41,43.43,43.41,43.42,116000.0,32.3807,32.3956,32.3807,32.3882,116000.0
2012-03-26 14:05:00,43.43,43.43,43.41,43.43,358300.0,32.3956,32.3956,32.3807,32.3956,358300.0
2012-03-26 14:10:00,43.43,43.46,43.42,43.46,1012800.0,32.3956,32.418,32.3882,32.418,1012800.0
2012-03-26 14:15:00,43.46,43.47,43.45,43.47,150600.0,32.418,32.4255,32.4106,32.4255,150600.0
2012-03-26 14:20:00,43.47,43.5,43.46,43.5,242600.0,32.4255,32.4479,32.418,32.4479,242600.0
2012-03-26 14:25:00,43.5,43.5,43.47,43.48,364400.0,32.4479,32.4479,32.4255,32.4329,364400.0
2012-03-26 14:30:00,43.48,43.49,43.46,43.47,223600.0,32.4329,32.4404,32.418,32.4255,223600.0
2012-03-26 14:35:00,43.47,43.49,43.46,43.47,1222500.0,32.4255,32.4404,32.418,32.4255,1222500.0
2012-03-26 14:40:00,43.47,43.51,43.47,43.5,483800.0,32.4255,32.4553,32.4255,32.4479,483800.0
2012-03-26 14:45:00,43.5,43.5,43.47,43.48,186400.0,32.4479,32.4479,32.4255,32.4329,186400.0
2012-03-26 14:50:00,43.47,43.5,43.47,43.5,499900.0,32.4255,32.4479,32.4255,32.4479,499900.0
2012-03-26 14:55:00,43.5,43.54,43.49,43.53,906100.0,32.4479,32.4777,32.4404,32.4702,906100.0
2012-03-26 15:00:00,43.54,43.57,43.51,43.57,437000.0,32.4777,32.5001,32.4553,32.5001,437000.0
2012-03-26 15:05:00,43.57,43.59,43.56,43.57,621500.0,32.5001,32.515,32.4926,32.5001,621500.0
2012-03-26 15:10:00,43.58,43.58,43.57,43.58,282200.0,32.5075,32.5075,32.5001,32.5075,282200.0
2012-03-26 15:15:00,43.57,43.59,43.57,43.58,535300.0,32.5001,32.515,32.5001,32.5075,535300.0
2012-03-26 15:20:00,43.58,43.59,43.56,43.58,1188600.0,32.5075,32.515,32.4926,32.5075,1188600.0
2012-03-26 15:25:00,43.58,43.58,43.57,43.58,782700.0,32.5075,32.5075,32.5001,32.5075,782700.0
2012-03-26 15:30:00,43.57,43.59,43.57,43.58,663200.0,32.5001,32.515,32.5001,32.5075,663200.0
2012-03-26 15:35:00,43.57,43.58,43.53,43.53,1426000.0,32.5001,32.5075,32.4702,32.4702,1426000.0
2012-03-26 15:40:00,43.53,43.56,43.53,43.55,1093500.0,32.4702,32.4926,32.4702,32.4852,1093500.0
2012-03-26 15:45:00,43.55,43.6,43.55,43.6,1705400.0,32.4852,32.5225,32.4852,32.5225,1705400.0
2012-03-26 15:50:00,43.59,43.63,43.57,43.59,2674400.0,32.515,32.5448,32.5001,32.515,2674400.0
2012-03-26 15:55:00,43.59,43.67,43.59,43.66,5154800.0,32.515,32.5747,32.515,32.5672,5154800.0
2012-03-27 09:30:00,43.65,43.67,43.56,43.6,907100.0,32.5598,32.5747,32.4926,32.5225,907100.0
2012-03-27 09:35:00,43.6,43.61,43.55,43.59,649100.0,32.5225,32.5299,32.4852,32.515,649100.0
2012-03-27 09:40:00,43.59,43.61,43.55,43.61,612300.0,32.515,32.5299,32.4852,32.5299,612300.0
2012-03-27 09:45:00,43.61,43.67,43.6,43.67,451800.0,32.5299,32.5747,32.5225,32.5747,451800.0
2012-03-27 09:50:00,43.66,43.7,43.66,43.67,542800.0,32.5672,32.597,32.5672,32.5747,542800.0
2012-03-27 09:55:00,43.67,43.69,43.65,43.65,712000.0,32.5747,32.5896,32.5598,32.5598,712000.0
2012-03-27 10:00:00,43.65,43.66,43.58,43.58,480700.0,32.5598,32.5672,32.5075,32.5075,480700.0
2012-03-27 10:05:00,43.59,43.6,43.55,43.6,505600.0,32.515,32.5225,32.4852,32.5225,505600.0
2012-03-27 10:10:00,43.6,43.62,43.58,43.62,241900.0,32.5225,32.5374,32.5075,32.5374,241900.0
2012-03-27 10:15:00,43.62,43.67,43.62,43.65,585100.0,32.5374,32.5747,32.5374,32.5598,585100.0
2012-03-27 10:20:00,43.65,43.66,43.59,43.59,266000.0,32.5598,32.5672,32.515,32.515,266000.0
2012-03-27 10:25:00,43.59,43.6,43.57,43.59,158200.0,32.515,32.5225,32.5001,32.515,158200.0
2012-03-27 10:30:00,43.59,43.63,43.56,43.57,707400.0,32.515,32.5448,32.4926,32.5001,707400.0
2012-03-27 10:35:00,43.57,43.62,43.56,43.62,371400.0,32.5001,32.5374,32.4926,32.5374,371400.0
2012-03-27 10:40:00,43.62,43.62,43.57,43.57,189200.0,32.5374,32.5374,32.5001,32.5001,189200.0
2012-03-27 10:45:00,43.57,43.59,43.55,43.57,262300.0,32.5001,32.515,32.4852,32.5001,262300.0
2012-03-27 10:50:00,43.58,43.58,43.51,43.53,404600.0,32.5075,32.5075,32.4553,32.4702,404600.0
2012-03-27 10:55:00,43.53,43.54,43.51,43.54,236800.0,32.4702,32.4777,32.4553,32.4777,236800.0
2012-03-27 11:00:00,43.54,43.58,43.53,43.57,169600.0,32.4777,32.5075,32.4702,32.5001,169600.0
2012-03-27 11:05:00,43.57,43.58,43.51,43.55,451500.0,32.5001,32.5075,32.4553,32.4852,451500.0
2012-03-27 11:10:00,43.56,43.58,43.53,43.55,256600.0,32.4926,32.5075,32.4702,32.4852,256600.0
2012-03-27 11:15:00,43.55,43.56,43.52,43.56,371500.0,32.4852,32.4926,32.4628,32.4926,371500.0
2012-03-27 11:20:00,43.55,43.58,43.55,43.57,467100.0,32.4852,32.5075,32.4852,32.5001,467100.0
2012-03-27 11:25:00,43.56,43.57,43.53,43.55,444800.0,32.4926,32.5001,32.4702,32.4852,444800.0
2012-03-27 11:30:00,43.55,43.56,43.53,43.55,211800.0,32.4852,32.4926,32.4702,32.4852,211800.0
2012-03-27 11:35:00,43.55,43.56,43.51,43.52,299100.0,32.4852,32.4926,32.4553,32.4628,299100.0
2012-03-27 11:40:00,43.53,43.53,43.5,43.51,448800.0,32.4702,32.4702,32.4479,32.4553,448800.0
2012-03-27 11:45:00,43.52,43.54,43.51,43.53,128600.0,32.4628,32.4777,32.4553,32.4702,128600.0
2012-03-27 11:50:00,43.54,43.57,43.53,43.57,258500.0,32.4777,32.5001,32.4702,32.5001,258500.0
2012-03-27 11:55:00,43.57,43.59,43.55,43.59,257500.0,32.5001,32.515,32.4852,32.515,257500.0
2012-03-27 12:00:00,43.59,43.62,43.58,43.6,421500.0,32.515,32.5374,32.5075,32.5225,421500.0
2012-03-27 12:05:00,43.6,43.61,43.54,43.55,746600.0,32.5225,32.5299,32.4777,32.4852,746600.0
2012-03-27 12:10:00,43.55,43.57,43.54,43.56,231700.0,32.4852,32.5001,32.4777,32.4926,231700.0
2012-03-27 12:15:00,43.56,43.59,43.55,43.57,218600.0,32.4926,32.515,32.4852,32.5001,218600.0
2012-03-27 12:20:00,43.57,43.58,43.55,43.55,67700.0,32.5001,32.5075,32.4852,32.4852,67700.0
2012-03-27 12:25:00,43.55,43.56,43.53,43.55,108600.0,32.4852,32.4926,32.4702,32.4852,108600.0
2012-03-27 12:30:00,43.55,43.55,43.52,43.52,127400.0,32.4852,32.4852,32.4628,32.4628,127400.0
2012-03-27 12:35:00,43.53,43.56,43.52,43.54,148700.0,32.4702,32.4926,32.4628,32.4777,148700.0
2012-03-27 12:40:00,43.54,43.55,43.52,43.53,60000.0,32.4777,32.4852,32.4628,32.4702,60000.0
2012-03-27 12:45:00,43.54,43.55,43.51,43.52,150900.0,32.4777,32.4852,32.4553,32.4628,150900.0
2012-03-27 12:50:00,43.52,43.53,43.5,43.52,181800.0,32.4628,32.4702,32.4479,32.4628,181800.0
2012-03-27 12:55:00,43.52,43.56,43.52,43.56,116200.0,32.4628,32.4926,32.4628,32.4926,116200.0
2012-03-27 13:00:00,43.55,43.57,43.54,43.55,193600.0,32.4852,32.5001,32.4777,32.4852,193600.0
2012-03-27 13:05:00,43.55,43.56,43.53,43.55,145700.0,32.4852,32.4926,32.4702,32.4852,145700.0
2012-03-27 13:10:00,43.55,43.55,43.53,43.54,59800.0,32.4852,32.4852,32.4702,32.4777,59800.0
2012-03-27 13:15:00,43.54,43.54,43.48,43.49,271600.0,32.4777,32.4777,32.4329,32.4404,271600.0
2012-03-27 13:20:00,43.48,43.51,43.47,43.49,272300.0,32.4329,32.4553,32.4255,32.4404,272300.0
2012-03-27 13:25:00,43.49,43.5,43.48,43.49,211900.0,32.4404,32.4479,32.4329,32.4404,211900.0
2012-03-27 13:30:00,43.49,43.5,43.48,43.49,131700.0,32.4404,32.4479,32.4329,32.4404,131700.0
2012-03-27 13:35:00,43.5,43.51,43.48,43.51,99300.0,32.4479,32.4553,32.4329,32.4553,99300.0
2012-03-27 13:40:00,43.5,43.51,43.48,43.49,202400.0,32.4479,32.4553,32.4329,32.4404,202400.0
2012-03-27 13:45:00,43.49,43.52,43.48,43.52,95700.0,32.4404,32.4628,32.4329,32.4628,95700.0
2012-03-27 13:50:00,43.52,43.53,43.51,43.51,93200.0,32.4628,32.4702,32.4553,32.4553,93200.0
2012-03-27 13:55:00,43.52,43.53,43.5,43.52,211800.0,32.4628,32.4702,32.4479,32.4628,211800.0
2012-03-27 14:00:00,43.51,43.52,43.51,43.52,228600.0,32.4553,32.4628,32.4553,32.4628,228600.0
2012-03-27 14:05:00,43.52,43.53,43.5,43.53,98100.0,32.4628,32.4702,32.4479,32.4702,98100.0
2012-03-27 14:10:00,43.53,43.56,43.53,43.54,126800.0,32.4702,32.4926,32.4702,32.4777,126800.0
2012-03-27 14:15:00,43.54,43.56,43.54,43.55,158300.0,32.4777,32.4926,32.4777,32.4852,158300.0
2012-03-27 14:20:00,43.55,43.55,43.53,43.53,114400.0,32.4852,32.4852,32.4702,32.4702,114400.0
2012-03-27 14:25:00,43.53,43.55,43.52,43.55,95800.0,32.4702,32.4852,32.4628,32.4852,95800.0
2012-03-27 14:30:00,43.54,43.55,43.53,43.54,49200.0,32.4777,32.4852,32.4702,32.4777,49200.0
2012-03-27 14:35:00,43.54,43.54,43.48,43.5,198900.0,32.4777,32.4777,32.4329,32.4479,198900.0
2012-03-27 14:40:00,43.5,43.53,43.49,43.53,208000.0,32.4479,32.4702,32.4404,32.4702,208000.0
2012-03-27 14:45:00,43.53,43.54,43.49,43.54,523500.0,32.4702,32.4777,32.4404,32.4777,523500.0
2012-03-27 14:50:00,43.54,43.56,43.52,43.53,604600.0,32.4777,32.4926,32.4628,32.4702,604600.0
2012-03-27 14:55:00,43.53,43.55,43.51,43.53,182500.0,32.4702,32.4852,32.4553,32.4702,182500.0
2012-03-27 15:00:00,43.54,43.54,43.5,43.5,287600.0,32.4777,32.4777,32.4479,32.4479,287600.0
2012-03-27 15:05:00,43.5,43.54,43.5,43.53,162200.0,32.4479,32.4777,32.4479,32.4702,162200.0
2012-03-27 15:10:00,43.53,43.53,43.51,43.52,182100.0,32.4702,32.4702,32.4553,32.4628,182100.0
2012-03-27 15:15:00,43.52,43.52,43.47,43.49,297000.0,32.4628,32.4628,32.4255,32.4404,297000.0
2012-03-27 15:20:00,43.49,43.49,43.45,43.48,223300.0,32.4404,32.4404,32.4106,32.4329,223300.0
2012-03-27 15:25:00,43.48,43.49,43.46,43.46,315400.0,32.4329,32.4404,32.418,32.418,315400.0
2012-03-27 15:30:00,43.45,43.49,43.44,43.47,594100.0,32.4106,32.4404,32.4031,32.4255,594100.0
2012-03-27 15:35:00,43.48,43.48,43.44,43.46,424000.0,32.4329,32.4329,32.4031,32.418,424000.0
2012-03-27 15:40:00,43.45,43.47,43.43,43.44,512300.0,32.4106,32.4255,32.3956,32.4031,512300.0
2012-03-27 15:45:00,43.45,43.45,43.38,43.42,1125100.0,32.4106,32.4106,32.3584,32.3882,1125100.0
2012-03-27 15:50:00,43.42,43.45,43.4,43.43,666200.0,32.3882,32.4106,32.3733,32.3956,666200.0
2012-03-27 15:55:00,43.43,43.44,43.39,43.4,2643600.0,32.3956,32.4031,32.3658,32.3733,2643600.0
2012-03-28 09:30:00,43.21,43.28,43.21,43.23,906600.0,32.2315,32.2838,32.2315,32.2465,906600.0
2012-03-28 09:35:00,43.22,43.29,43.2,43.29,402000.0,32.239,32.2912,32.2241,32.2912,402000.0
2012-03-28 09:40:00,43.28,43.3,43.15,43.15,587700.0,32.2838,32.2987,32.1868,32.1868,587700.0
2012-03-28 09:45:00,43.15,43.16,43.09,43.09,1381600.0,32.1868,32.1942,32.142,32.142,1381600.0
2012-03-28 09:50:00,43.09,43.13,43.06,43.13,1026200.0,32.142,32.1719,32.1197,32.1719,1026200.0
2012-03-28 09:55:00,43.12,43.13,43.07,43.1,803500.0,32.1644,32.1719,32.1271,32.1495,803500.0
2012-03-28 10:00:00,43.09,43.14,43.09,43.13,941400.0,32.142,32.1793,32.142,32.1719,941400.0
2012-03-28 10:05:00,43.13,43.15,43.1,43.11,780400.0,32.1719,32.1868,32.1495,32.1569,780400.0
2012-03-28 10:10:00,43.1,43.12,43.06,43.11,1020400.0,32.1495,32.1644,32.1197,32.1569,1020400.0
2012-03-28 10:15:00,43.12,43.12,42.99,43.02,966400.0,32.1644,32.1644,32.0674,32.0898,966400.0
2012-03-28 10:20:00,43.01,43.05,43.01,43.03,296200.0,32.0824,32.1122,32.0824,32.0973,296200.0
2012-03-28 10:25:00,43.04,43.04,42.95,42.97,1551100.0,32.1047,32.1047,32.0376,32.0525,1551100.0
2012-03-28 10:30:00,42.97,42.98,42.85,42.86,1093400.0,32.0525,32.06,31.963,31.9705,1093400.0
2012-03-28 10:35:00,42.87,42.88,42.85,42.87,767200.0,31.9779,31.9854,31.963,31.9779,767200.0
2012-03-28 10:40:00,42.87,42.89,42.82,42.83,763500.0,31.9779,31.9928,31.9406,31.9481,763500.0
2012-03-28 10:45:00,42.83,42.85,42.81,42.83,327600.0,31.9481,31.963,31.9332,31.9481,327600.0
2012-03-28 10:50:00,42.83,42.84,42.78,42.81,270000.0,31.9481,31.9555,31.9108,31.9332,270000.0
2012-03-28 10:55:00,42.82,42.88,42.8,42.88,702400.0,31.9406,31.9854,31.9257,31.9854,702400.0
2012-03-28 11:00:00,42.87,42.92,42.85,42.88,1581600.0,31.9779,32.0152,31.963,31.9854,1581600.0
2012-03-28 11:05:00,42.87,42.89,42.84,42.86,387300.0,31.9779,31.9928,31.9555,31.9705,387300.0
2012-03-28 11:10:00,42.87,42.92,42.84,42.91,604400.0,31.9779,32.0152,31.9555,32.0078,604400.0
2012-03-28 11:15:00,42.91,42.93,42.9,42.91,286500.0,32.0078,32.0227,32.0003,32.0078,286500.0
2012-03-28 11:20:00,42.91,42.91,42.86,42.87,347300.0,32.0078,32.0078,31.9705,31.9779,347300.0
2012-03-28 11:25:00,42.86,42.87,42.84,42.84,372800.0,31.9705,31.9779,31.9555,31.9555,372800.0
2012-03-28 11:30:00,42.84,42.86,42.82,42.83,279500.0,31.9555,31.9705,31.9406,31.9481,279500.0
2012-03-28 11:35:00,42.82,42.82,42.78,42.79,409200.0,31.9406,31.9406,31.9108,31.9183,409200.0
2012-03-28 11:40:00,42.8,42.81,42.76,42.77,498500.0,31.9257,31.9332,31.8959,31.9033,498500.0
2012-03-28 11:45:00,42.77,42.78,42.7,42.7,640500.0,31.9033,31.9108,31.8511,31.8511,640500.0
2012-03-28 11:50:00,42.71,42.71,42.61,42.63,650100.0,31.8586,31.8586,31.784,31.7989,650100.0
2012-03-28 11:55:00,42.63,42.66,42.57,42.65,1124900.0,31.7989,31.8213,31.7541,31.8138,1124900.0
2012-03-28 12:00:00,42.65,42.66,42.65,42.66,408400.0,31.8138,31.8213,31.8138,31.8213,408400.0
2012-03-28 12:05:00,42.66,42.7,42.66,42.67,501200.0,31.8213,31.8511,31.8213,31.8287,501200.0
2012-03-28 12:10:00,42.67,42.68,42.62,42.63,483100.0,31.8287,31.8362,31.7914,31.7989,483100.0
2012-03-28 12:15:00,42.63,42.73,42.62,42.71,765600.0,31.7989,31.8735,31.7914,31.8586,765600.0
2012-03-28 12:20:00,42.72,42.73,42.71,42.71,415300.0,31.866,31.8735,31.8586,31.8586,415300.0
2012-03-28 12:25:00,42.7,42.74,42.7,42.74,263900.0,31.8511,31.881,31.8511,31.881,263900.0
2012-03-28 12:30:00,42.74,42.76,42.69,42.7,232100.0,31.881,31.8959,31.8437,31.8511,232100.0
2012-03-28 12:35:00,42.7,42.7,42.6,42.63,832700.0,31.8511,31.8511,31.7765,31.7989,832700.0
2012-03-28 12:40:00,42.63,42.68,42.63,42.63,192800.0,31.7989,31.8362,31.7989,31.7989,192800.0
2012-03-28 12:45:00,42.64,42.66,42.63,42.65,153000.0,31.8064,31.8213,31.7989,31.8138,153000.0
2012-03-28 12:50:00,42.65,42.66,42.62,42.63,250900.0,31.8138,31.8213,31.7914,31.7989,250900.0
2012-03-28 12:55:00,42.63,42.64,42.61,42.64,125700.0,31.7989,31.8064,31.784,31.8064,125700.0
2012-03-28 13:00:00,42.64,42.66,42.63,42.66,218500.0,31.8064,31.8213,31.7989,31.8213,218500.0
2012-03-28 13:05:00,42.66,42.66,42.63,42.64,199100.0,31.8213,31.8213,31.7989,31.8064,199100.0
2012-03-28 13:10:00,42.64,42.64,42.59,42.6,269500.0,31.8064,31.8064,31.7691,31.7765,269500.0
2012-03-28 13:15:00,42.61,42.63,42.6,42.62,201100.0,31.784,31.7989,31.7765,31.7914,201100.0
2012-03-28 13:20:00,42.62,42.62,42.55,42.59,360000.0,31.7914,31.7914,31.7392,31.7691,360000.0
2012-03-28 13:25:00,42.59,42.62,42.58,42.62,153200.0,31.7691,31.7914,31.7616,31.7914,153200.0
2012-03-28 13:30:00,42.62,42.62,42.58,42.59,247800.0,31.7914,31.7914,31.7616,31.7691,247800.0
2012-03-28 13:35:00,42.6,42.63,42.58,42.62,225700.0,31.7765,31.7989,31.7616,31.7914,225700.0
2012-03-28 13:40:00,42.63,42.66,42.62,42.62,191100.0,31.7989,31.8213,31.7914,31.7914,191100.0
2012-03-28 13:45:00,42.62,42.63,42.6,42.6,246000.0,31.7914,31.7989,31.7765,31.7765,246000.0
2012-03-28 13:50:00,42.6,42.62,42.59,42.61,303300.0,31.7765,31.7914,31.7691,31.784,303300.0
2012-03-28 13:55:00,42.61,42.63,42.6,42.63,192500.0,31.784,31.7989,31.7765,31.7989,192500.0
2012-03-28 14:00:00,42.63,42.63,42.57,42.58,389800.0,31.7989,31.7989,31.7541,31.7616,389800.0
2012-03-28 14:05:00,42.58,42.59,42.52,42.56,527200.0,31.7616,31.7691,31.7169,31.7467,527200.0
2012-03-28 14:10:00,42.56,42.56,42.51,42.56,516800.0,31.7467,31.7467,31.7094,31.7467,516800.0
2012-03-28 14:15:00,42.56,42.61,42.56,42.6,739100.0,31.7467,31.784,31.7467,31.7765,739100.0
2012-03-28 14:20:00,42.6,42.6,42.58,42.58,205800.0,31.7765,31.7765,31.7616,31.7616,205800.0
2012-03-28 14:25:00,42.58,42.6,42.56,42.59,348500.0,31.7616,31.7765,31.7467,31.7691,348500.0
2012-03-28 14:30:00,42.6,42.61,42.58,42.61,243800.0,31.7765,31.784,31.7616,31.784,243800.0
2012-03-28 14:35:00,42.61,42.68,42.61,42.65,811100.0,31.784,31.8362,31.784,31.8138,811100.0
2012-03-28 14:40:00,42.65,42.69,42.65,42.69,384100.0,31.8138,31.8437,31.8138,31.8437,384100.0
2012-03-28 14:45:00,42.69,42.73,42.68,42.69,475900.0,31.8437,31.8735,31.8362,31.8437,475900.0
2012-03-28 14:50:00,42.69,42.71,42.65,42.66,472600.0,31.8437,31.8586,31.8138,31.8213,472600.0
2012-03-28 14:55:00,42.66,42.67,42.64,42.67,673000.0,31.8213,31.8287,31.8064,31.8287,673000.0
2012-03-28 15:00:00,42.67,42.73,42.66,42.71,734700.0,31.8287,31.8735,31.8213,31.8586,734700.0
2012-03-28 15:05:00,42.72,42.72,42.67,42.68,648100.0,31.866,31.866,31.8287,31.8362,648100.0
2012-03-28 15:10:00,42.68,42.68,42.64,42.65,525600.0,31.8362,31.8362,31.8064,31.8138,525600.0
2012-03-28 15:15:00,42.65,42.66,42.63,42.64,585000.0,31.8138,31.8213,31.7989,31.8064,585000.0
2012-03-28 15:20:00,42.63,42.65,42.6,42.65,777600.0,31.7989,31.8138,31.7765,31.8138,777600.0
2012-03-28 15:25:00,42.65,42.65,42.61,42.63,619100.0,31.8138,31.8138,31.784,31.7989,619100.0
2012-03-28 15:30:00,42.64,42.66,42.63,42.65,432900.0,31.8064,31.8213,31.7989,31.8138,432900.0
2012-03-28 15:35:00,42.66,42.66,42.59,42.63,624100.0,31.8213,31.8213,31.7691,31.7989,624100.0
2012-03-28 15:40:00,42.64,42.7,42.63,42.7,955100.0,31.8064,31.8511,31.7989,31.8511,955100.0
2012-03-28 15:45:00,42.7,42.75,42.68,42.73,2026900.0,31.8511,31.8884,31.8362,31.8735,2026900.0
2012-03-28 15:50:00,42.74,42.74,42.67,42.68,1308200.0,31.881,31.881,31.8287,31.8362,1308200.0
2012-03-28 15:55:00,42.68,42.72,42.67,42.71,4449900.0,31.8362,31.866,31.8287,31.8586,4449900.0
2012-03-29 09:30:00,42.23,42.3,42.22,42.29,1052700.0,31.5005,31.5527,31.4931,31.5453,1052700.0
2012-03-29 09:35:00,42.29,42.33,42.27,42.28,535900.0,31.5453,31.5751,31.5304,31.5378,535900.0
2012-03-29 09:40:00,42.27,42.27,42.2,42.21,1306700.0,31.5304,31.5304,31.4782,31.4856,1306700.0
2012-03-29 09:45:00,42.2,42.33,42.19,42.31,808100.0,31.4782,31.5751,31.4707,31.5602,808100.0
2012-03-29 09:50:00,42.31,42.32,42.25,42.27,1070400.0,31.5602,31.5677,31.5155,31.5304,1070400.0
2012-03-29 09:55:00,42.27,42.28,42.12,42.2,879500.0,31.5304,31.5378,31.4185,31.4782,879500.0
2012-03-29 10:00:00,42.2,42.25,42.17,42.25,798300.0,31.4782,31.5155,31.4558,31.5155,798300.0
2012-03-29 10:05:00,42.24,42.25,42.19,42.19,741900.0,31.508,31.5155,31.4707,31.4707,741900.0
2012-03-29 10:10:00,42.19,42.2,42.13,42.13,798900.0,31.4707,31.4782,31.4259,31.4259,798900.0
2012-03-29 10:15:00,42.14,42.15,42.06,42.07,1039400.0,31.4334,31.4409,31.3737,31.3812,1039400.0
2012-03-29 10:20:00,42.07,42.14,42.07,42.11,410000.0,31.3812,31.4334,31.3812,31.411,410000.0
2012-03-29 10:25:00,42.11,42.12,42.03,42.04,1142300.0,31.411,31.4185,31.3513,31.3588,1142300.0
2012-03-29 10:30:00,42.04,42.05,41.96,41.98,2350800.0,31.3588,31.3663,31.2991,31.3141,2350800.0
2012-03-29 10:35:00,41.98,41.98,41.91,41.97,2334700.0,31.3141,31.3141,31.2618,31.3066,2334700.0
2012-03-29 10:40:00,41.97,42.03,41.96,42.03,1114400.0,31.3066,31.3513,31.2991,31.3513,1114400.0
2012-03-29 10:45:00,42.03,42.03,41.99,42.01,457400.0,31.3513,31.3513,31.3215,31.3364,457400.0
2012-03-29 10:50:00,42.01,42.02,41.97,42.01,300900.0,31.3364,31.3439,31.3066,31.3364,300900.0
2012-03-29 10:55:00,42.0,42.08,42.0,42.06,698200.0,31.329,31.3886,31.329,31.3737,698200.0
2012-03-29 11:00:00,42.06,42.11,42.04,42.1,491800.0,31.3737,31.411,31.3588,31.4036,491800.0
2012-03-29 11:05:00,42.1,42.13,42.1,42.13,448300.0,31.4036,31.4259,31.4036,31.4259,448300.0
2012-03-29 11:10:00,42.13,42.13,42.1,42.12,552500.0,31.4259,31.4259,31.4036,31.4185,552500.0
2012-03-29 11:15:00,42.12,42.15,42.07,42.07,615800.0,31.4185,31.4409,31.3812,31.3812,615800.0
2012-03-29 11:20:00,42.08,42.11,42.08,42.09,405900.0,31.3886,31.411,31.3886,31.3961,405900.0
2012-03-29 11:25:00,42.09,42.14,42.05,42.06,545100.0,31.3961,31.4334,31.3663,31.3737,545100.0
2012-03-29 11:30:00,42.06,42.09,42.04,42.09,515500.0,31.3737,31.3961,31.3588,31.3961,515500.0
2012-03-29 11:35:00,42.09,42.09,42.04,42.08,757100.0,31.3961,31.3961,31.3588,31.3886,757100.0
2012-03-29 11:40:00,42.08,42.12,42.08,42.1,557100.0,31.3886,31.4185,31.3886,31.4036,557100.0
2012-03-29 11:45:00,42.1,42.12,42.09,42.12,476300.0,31.4036,31.4185,31.3961,31.4185,476300.0
2012-03-29 11:50:00,42.11,42.11,42.09,42.1,773800.0,31.411,31.411,31.3961,31.4036,773800.0
2012-03-29 11:55:00,42.11,42.12,42.06,42.1,416400.0,31.411,31.4185,31.3737,31.4036,416400.0
2012-03-29 12:00:00,42.1,42.12,42.08,42.12,230900.0,31.4036,31.4185,31.3886,31.4185,230900.0
2012-03-29 12:05:00,42.12,42.15,42.11,42.12,303700.0,31.4185,31.4409,31.411,31.4185,303700.0
2012-03-29 12:10:00,42.12,42.12,42.09,42.11,571200.0,31.4185,31.4185,31.3961,31.411,571200.0
2012-03-29 12:15:00,42.11,42.13,42.09,42.1,229100.0,31.411,31.4259,31.3961,31.4036,229100.0
2012-03-29 12:20:00,42.11,42.11,42.04,42.05,1624000.0,31.411,31.411,31.3588,31.3663,1624000.0
2012-03-29 12:25:00,42.05,42.09,42.05,42.06,401100.0,31.3663,31.3961,31.3663,31.3737,401100.0
2012-03-29 12:30:00,42.06,42.09,42.03,42.05,408400.0,31.3737,31.3961,31.3513,31.3663,408400.0
2012-03-29 12:35:00,42.05,42.12,42.03,42.12,626600.0,31.3663,31.4185,31.3513,31.4185,626600.0
2012-03-29 12:40:00,42.11,42.13,42.09,42.12,226800.0,31.411,31.4259,31.3961,31.4185,226800.0
2012-03-29 12:45:00,42.13,42.15,42.12,42.12,240600.0,31.4259,31.4409,31.4185,31.4185,240600.0
2012-03-29 12:50:00,42.12,42.18,42.12,42.15,887800.0,31.4185,31.4632,31.4185,31.4409,887800.0
2012-03-29 12:55:00,42.15,42.22,42.15,42.21,990700.0,31.4409,31.4931,31.4409,31.4856,990700.0
2012-03-29 13:00:00,42.2,42.21,42.17,42.17,228900.0,31.4782,31.4856,31.4558,31.4558,228900.0
2012-03-29 13:05:00,42.17,42.18,42.15,42.16,98400.0,31.4558,31.4632,31.4409,31.4483,98400.0
2012-03-29 13:10:00,42.16,42.18,42.12,42.15,158400.0,31.4483,31.4632,31.4185,31.4409,158400.0
2012-03-29 13:15:00,42.15,42.15,42.13,42.15,242600.0,31.4409,31.4409,31.4259,31.4409,242600.0
2012-03-29 13:20:00,42.15,42.18,42.15,42.16,241200.0,31.4409,31.4632,31.4409,31.4483,241200.0
2012-03-29 13:25:00,42.16,42.17,42.13,42.17,217800.0,31.4483,31.4558,31.4259,31.4558,217800.0
2012-03-29 13:30:00,42.16,42.18,42.16,42.18,181000.0,31.4483,31.4632,31.4483,31.4632,181000.0
2012-03-29 13:35:00,42.17,42.21,42.17,42.21,137100.0,31.4558,31.4856,31.4558,31.4856,137100.0
2012-03-29 13:40:00,42.21,42.22,42.18,42.18,171700.0,31.4856,31.4931,31.4632,31.4632,171700.0
2012-03-29 13:45:00,42.18,42.19,42.15,42.17,674600.0,31.4632,31.4707,31.4409,31.4558,674600.0
2012-03-29 13:50:00,42.16,42.21,42.15,42.19,334700.0,31.4483,31.4856,31.4409,31.4707,334700.0
2012-03-29 13:55:00,42.2,42.22,42.19,42.2,323100.0,31.4782,31.4931,31.4707,31.4782,323100.0
2012-03-29 14:00:00,42.2,42.26,42.19,42.25,316700.0,31.4782,31.5229,31.4707,31.5155,316700.0
2012-03-29 14:05:00,42.25,42.25,42.22,42.24,156300.0,31.5155,31.5155,31.4931,31.508,156300.0
2012-03-29 14:10:00,42.24,42.28,42.24,42.27,472000.0,31.508,31.5378,31.508,31.5304,472000.0
2012-03-29 14:15:00,42.26,42.32,42.26,42.32,256700.0,31.5229,31.5677,31.5229,31.5677,256700.0
2012-03-29 14:20:00,42.32,42.33,42.31,42.32,269900.0,31.5677,31.5751,31.5602,31.5677,269900.0
2012-03-29 14:25:00,42.32,42.36,42.32,42.36,339900.0,31.5677,31.5975,31.5677,31.5975,339900.0
2012-03-29 14:30:00,42.36,42.37,42.29,42.31,558600.0,31.5975,31.605,31.5453,31.5602,558600.0
2012-03-29 14:35:00,42.3,42.34,42.3,42.34,141900.0,31.5527,31.5826,31.5527,31.5826,141900.0
2012-03-29 14:40:00,42.34,42.38,42.32,42.37,984900.0,31.5826,31.6124,31.5677,31.605,984900.0
2012-03-29 14:45:00,42.38,42.39,42.37,42.39,186200.0,31.6124,31.6199,31.605,31.6199,186200.0
2012-03-29 14:50:00,42.39,42.4,42.38,42.4,145100.0,31.6199,31.6273,31.6124,31.6273,145100.0
2012-03-29 14:55:00,42.4,42.42,42.39,42.4,386200.0,31.6273,31.6423,31.6199,31.6273,386200.0
2012-03-29 15:00:00,42.39,42.4,42.37,42.38,539300.0,31.6199,31.6273,31.605,31.6124,539300.0
2012-03-29 15:05:00,42.37,42.42,42.37,42.41,378500.0,31.605,31.6423,31.605,31.6348,378500.0
2012-03-29 15:10:00,42.41,42.53,42.41,42.5,654400.0,31.6348,31.7243,31.6348,31.7019,654400.0
2012-03-29 15:15:00,42.5,42.54,42.5,42.54,319700.0,31.7019,31.7318,31.7019,31.7318,319700.0
2012-03-29 15:20:00,42.54,42.54,42.51,42.52,621800.0,31.7318,31.7318,31.7094,31.7169,621800.0
2012-03-29 15:25:00,42.53,42.54,42.5,42.51,158400.0,31.7243,31.7318,31.7019,31.7094,158400.0
2012-03-29 15:30:00,42.51,42.56,42.5,42.55,247400.0,31.7094,31.7467,31.7019,31.7392,247400.0
2012-03-29 15:35:00,42.55,42.6,42.55,42.57,614100.0,31.7392,31.7765,31.7392,31.7541,614100.0
2012-03-29 15:40:00,42.57,42.62,42.57,42.62,1184100.0,31.7541,31.7914,31.7541,31.7914,1184100.0
2012-03-29 15:45:00,42.62,42.65,42.6,42.62,776800.0,31.7914,31.8138,31.7765,31.7914,776800.0
2012-03-29 15:50:00,42.62,42.67,42.61,42.66,1020900.0,31.7914,31.8287,31.784,31.8213,1020900.0
2012-03-29 15:55:00,42.67,42.68,42.63,42.63,2622300.0,31.8287,31.8362,31.7989,31.7989,2622300.0
2012-03-30 09:30:00,43.05,43.06,42.98,42.98,1293800.0,32.1122,32.1197,32.06,32.06,1293800.0
2012-03-30 09:35:00,42.98,43.03,42.95,43.02,906600.0,32.06,32.0973,32.0376,32.0898,906600.0
2012-03-30 09:40:00,43.03,43.05,42.96,42.97,1211200.0,32.0973,32.1122,32.0451,32.0525,1211200.0
2012-03-30 09:45:00,42.97,42.98,42.92,42.93,984900.0,32.0525,32.06,32.0152,32.0227,984900.0
2012-03-30 09:50:00,42.94,42.98,42.92,42.96,569600.0,32.0301,32.06,32.0152,32.0451,569600.0
2012-03-30 09:55:00,42.96,42.98,42.91,42.91,1632700.0,32.0451,32.06,32.0078,32.0078,1632700.0
2012-03-30 10:00:00,42.92,42.95,42.88,42.94,893600.0,32.0152,32.0376,31.9854,32.0301,893600.0
2012-03-30 10:05:00,42.94,42.96,42.92,42.93,393000.0,32.0301,32.0451,32.0152,32.0227,393000.0
2012-03-30 10:10:00,42.93,42.93,42.9,42.91,193700.0,32.0227,32.0227,32.0003,32.0078,193700.0
2012-03-30 10:15:00,42.92,42.92,42.83,42.83,443300.0,32.0152,32.0152,31.9481,31.9481,443300.0
2012-03-30 10:20:00,42.84,42.84,42.79,42.81,365300.0,31.9555,31.9555,31.9183,31.9332,365300.0
2012-03-30 10:25:00,42.81,42.81,42.73,42.77,1946700.0,31.9332,31.9332,31.8735,31.9033,1946700.0
2012-03-30 10:30:00,42.77,42.78,42.72,42.73,319200.0,31.9033,31.9108,31.866,31.8735,319200.0
2012-03-30 10:35:00,42.73,42.74,42.64,42.65,810000.0,31.8735,31.881,31.8064,31.8138,810000.0
2012-03-30 10:40:00,42.65,42.7,42.63,42.69,438700.0,31.8138,31.8511,31.7989,31.8437,438700.0
2012-03-30 10:45:00,42.69,42.74,42.69,42.74,416100.0,31.8437,31.881,31.8437,31.881,416100.0
2012-03-30 10:50:00,42.73,42.74,42.71,42.73,288500.0,31.8735,31.881,31.8586,31.8735,288500.0
2012-03-30 10:55:00,42.73,42.75,42.71,42.75,242900.0,31.8735,31.8884,31.8586,31.8884,242900.0
2012-03-30 11:00:00,42.74,42.8,42.74,42.8,297500.0,31.881,31.9257,31.881,31.9257,297500.0
2012-03-30 11:05:00,42.8,42.81,42.79,42.79,250100.0,31.9257,31.9332,31.9183,31.9183,250100.0
2012-03-30 11:10:00,42.8,42.88,42.79,42.86,292500.0,31.9257,31.9854,31.9183,31.9705,292500.0
2012-03-30 11:15:00,42.87,42.92,42.87,42.9,509500.0,31.9779,32.0152,31.9779,32.0003,509500.0
2012-03-30 11:20:00,42.89,42.9,42.86,42.88,154800.0,31.9928,32.0003,31.9705,31.9854,154800.0
2012-03-30 11:25:00,42.88,42.9,42.87,42.88,126200.0,31.9854,32.0003,31.9779,31.9854,126200.0
2012-03-30 11:30:00,42.88,42.89,42.84,42.84,279800.0,31.9854,31.9928,31.9555,31.9555,279800.0
2012-03-30 11:35:00,42.84,42.86,42.83,42.83,120700.0,31.9555,31.9705,31.9481,31.9481,120700.0
2012-03-30 11:40:00,42.83,42.84,42.81,42.83,192400.0,31.9481,31.9555,31.9332,31.9481,192400.0
2012-03-30 11:45:00,42.82,42.83,42.82,42.82,86400.0,31.9406,31.9481,31.9406,31.9406,86400.0
2012-03-30 11:50:00,42.82,42.92,42.82,42.9,992600.0,31.9406,32.0152,31.9406,32.0003,992600.0
2012-03-30 11:55:00,42.89,42.92,42.88,42.92,326600.0,31.9928,32.0152,31.9854,32.0152,326600.0
2012-03-30 12:00:00,42.91,42.92,42.88,42.89,200000.0,32.0078,32.0152,31.9854,31.9928,200000.0
2012-03-30 12:05:00,42.89,42.9,42.88,42.9,108100.0,31.9928,32.0003,31.9854,32.0003,108100.0
2012-03-30 12:10:00,42.9,42.9,42.87,42.88,125700.0,32.0003,32.0003,31.9779,31.9854,125700.0
2012-03-30 12:15:00,42.88,42.9,42.86,42.87,129100.0,31.9854,32.0003,31.9705,31.9779,129100.0
2012-03-30 12:20:00,42.86,42.9,42.86,42.86,110700.0,31.9705,32.0003,31.9705,31.9705,110700.0
2012-03-30 12:25:00,42.86,42.88,42.86,42.88,150000.0,31.9705,31.9854,31.9705,31.9854,150000.0
2012-03-30 12:30:00,42.89,42.89,42.87,42.87,47300.0,31.9928,31.9928,31.9779,31.9779,47300.0
2012-03-30 12:35:00,42.87,42.91,42.87,42.91,111900.0,31.9779,32.0078,31.9779,32.0078,111900.0
2012-03-30 12:40:00,42.91,42.93,42.89,42.93,302800.0,32.0078,32.0227,31.9928,32.0227,302800.0
2012-03-30 12:45:00,42.93,42.95,42.92,42.95,214800.0,32.0227,32.0376,32.0152,32.0376,214800.0
2012-03-30 12:50:00,42.94,42.95,42.94,42.95,177100.0,32.0301,32.0376,32.0301,32.0376,177100.0
2012-03-30 12:55:00,42.95,42.96,42.9,42.91,179600.0,32.0376,32.0451,32.0003,32.0078,179600.0
2012-03-30 13:00:00,42.91,42.92,42.9,42.91,178300.0,32.0078,32.0152,32.0003,32.0078,178300.0
2012-03-30 13:05:00,42.91,42.92,42.9,42.91,152600.0,32.0078,32.0152,32.0003,32.0078,152600.0
2012-03-30 13:10:00,42.91,42.92,42.9,42.92,59100.0,32.0078,32.0152,32.0003,32.0152,59100.0
2012-03-30 13:15:00,42.92,42.96,42.92,42.95,126000.0,32.0152,32.0451,32.0152,32.0376,126000.0
2012-03-30 13:20:00,42.95,42.97,42.95,42.95,212700.0,32.0376,32.0525,32.0376,32.0376,212700.0
2012-03-30 13:25:00,42.95,42.97,42.92,42.93,164100.0,32.0376,32.0525,32.0152,32.0227,164100.0
2012-03-30 13:30:00,42.94,42.95,42.92,42.94,123500.0,32.0301,32.0376,32.0152,32.0301,123500.0
2012-03-30 13:35:00,42.95,42.96,42.94,42.95,303700.0,32.0376,32.0451,32.0301,32.0376,303700.0
2012-03-30 13:40:00,42.95,42.96,42.93,42.95,262700.0,32.0376,32.0451,32.0227,32.0376,262700.0
2012-03-30 13:45:00,42.94,42.95,42.94,42.95,39300.0,32.0301,32.0376,32.0301,32.0376,39300.0
2012-03-30 13:50:00,42.95,42.95,42.93,42.94,78400.0,32.0376,32.0376,32.0227,32.0301,78400.0
2012-03-30 13:55:00,42.94,42.95,42.93,42.95,77500.0,32.0301,32.0376,32.0227,32.0376,77500.0
2012-03-30 14:00:00,42.95,42.99,42.94,42.98,206100.0,32.0376,32.0674,32.0301,32.06,206100.0
2012-03-30 14:05:00,42.99,42.99,42.97,42.98,180800.0,32.0674,32.0674,32.0525,32.06,180800.0
2012-03-30 14:10:00,42.98,42.99,42.97,42.98,174500.0,32.06,32.0674,32.0525,32.06,174500.0
2012-03-30 14:15:00,42.98,42.99,42.96,42.96,151300.0,32.06,32.0674,32.0451,32.0451,151300.0
2012-03-30 14:20:00,42.96,42.97,42.95,42.96,351300.0,32.0451,32.0525,32.0376,32.0451,351300.0
2012-03-30 14:25:00,42.96,42.96,42.93,42.94,118300.0,32.0451,32.0451,32.0227,32.0301,118300.0
2012-03-30 14:30:00,42.94,42.95,42.93,42.94,82600.0,32.0301,32.0376,32.0227,32.0301,82600.0
2012-03-30 14:35:00,42.95,42.97,42.94,42.97,617300.0,32.0376,32.0525,32.0301,32.0525,617300.0
2012-03-30 14:40:00,42.97,43.0,42.96,43.0,419100.0,32.0525,32.0749,32.0451,32.0749,419100.0
2012-03-30 14:45:00,42.99,43.01,42.99,42.99,249800.0,32.0674,32.0824,32.0674,32.0674,249800.0
2012-03-30 14:50:00,42.99,43.01,42.97,42.98,430600.0,32.0674,32.0824,32.0525,32.06,430600.0
2012-03-30 14:55:00,42.97,42.98,42.94,42.94,248900.0,32.0525,32.06,32.0301,32.0301,248900.0
2012-03-30 15:00:00,42.94,42.95,42.91,42.92,337000.0,32.0301,32.0376,32.0078,32.0152,337000.0
2012-03-30 15:05:00,42.93,42.93,42.89,42.93,372000.0,32.0227,32.0227,31.9928,32.0227,372000.0
2012-03-30 15:10:00,42.93,42.93,42.91,42.91,366400.0,32.0227,32.0227,32.0078,32.0078,366400.0
2012-03-30 15:15:00,42.92,42.94,42.91,42.94,247400.0,32.0152,32.0301,32.0078,32.0301,247400.0
2012-03-30 15:20:00,42.93,42.99,42.92,42.98,1523000.0,32.0227,32.0674,32.0152,32.06,1523000.0
2012-03-30 15:25:00,42.97,42.98,42.96,42.96,635100.0,32.0525,32.06,32.0451,32.0451,635100.0
2012-03-30 15:30:00,42.96,43.01,42.96,43.01,569400.0,32.0451,32.0824,32.0451,32.0824,569400.0
2012-03-30 15:35:00,43.01,43.02,42.98,42.98,463100.0,32.0824,32.0898,32.06,32.06,463100.0
2012-03-30 15:40:00,42.98,43.0,42.97,42.99,566000.0,32.06,32.0749,32.0525,32.0674,566000.0
2012-03-30 15:45:00,42.99,42.99,42.94,42.95,714100.0,32.0674,32.0674,32.0301,32.0376,714100.0
2012-03-30 15:50:00,42.94,42.99,42.93,42.98,1421400.0,32.0301,32.0674,32.0227,32.06,1421400.0
2012-03-30 15:55:00,42.98,42.99,42.92,42.96,7150300.0,32.06,32.0674,32.0152,32.0451,7150300.0
2012-04-02 09:30:00,42.9,42.9,42.8,42.85,538000.0,32.0003,32.0003,31.9257,31.963,538000.0
2012-04-02 09:35:00,42.86,42.88,42.79,42.88,468700.0,31.9705,31.9854,31.9183,31.9854,468700.0
2012-04-02 09:40:00,42.87,42.91,42.87,42.9,468400.0,31.9779,32.0078,31.9779,32.0003,468400.0
2012-04-02 09:45:00,42.9,42.95,42.89,42.93,379200.0,32.0003,32.0376,31.9928,32.0227,379200.0
2012-04-02 09:50:00,42.93,42.94,42.91,42.94,407300.0,32.0227,32.0301,32.0078,32.0301,407300.0
2012-04-02 09:55:00,42.93,42.93,42.86,42.92,1021800.0,32.0227,32.0227,31.9705,32.0152,1021800.0
2012-04-02 10:00:00,42.93,43.05,42.92,43.04,876600.0,32.0227,32.1122,32.0152,32.1047,876600.0
2012-04-02 10:05:00,43.05,43.09,43.05,43.08,1414800.0,32.1122,32.142,32.1122,32.1346,1414800.0
2012-04-02 10:10:00,43.08,43.19,43.08,43.19,1064500.0,32.1346,32.2166,32.1346,32.2166,1064500.0
2012-04-02 10:15:00,43.18,43.26,43.18,43.26,703400.0,32.2092,32.2688,32.2092,32.2688,703400.0
2012-04-02 10:20:00,43.26,43.27,43.22,43.23,784400.0,32.2688,32.2763,32.239,32.2465,784400.0
2012-04-02 10:25:00,43.23,43.26,43.19,43.21,499600.0,32.2465,32.2688,32.2166,32.2315,499600.0
2012-04-02 10:30:00,43.21,43.23,43.18,43.18,425100.0,32.2315,32.2465,32.2092,32.2092,425100.0
2012-04-02 10:35:00,43.19,43.19,43.14,43.15,264700.0,32.2166,32.2166,32.1793,32.1868,264700.0
2012-04-02 10:40:00,43.14,43.16,43.12,43.12,241800.0,32.1793,32.1942,32.1644,32.1644,241800.0
2012-04-02 10:45:00,43.12,43.19,43.11,43.19,281500.0,32.1644,32.2166,32.1569,32.2166,281500.0
2012-04-02 10:50:00,43.19,43.21,43.17,43.19,297400.0,32.2166,32.2315,32.2017,32.2166,297400.0
2012-04-02 10:55:00,43.19,43.22,43.18,43.21,501200.0,32.2166,32.239,32.2092,32.2315,501200.0
2012-04-02 11:00:00,43.2,43.27,43.2,43.23,951400.0,32.2241,32.2763,32.2241,32.2465,951400.0
2012-04-02 11:05:00,43.23,43.31,43.22,43.3,1022100.0,32.2465,32.3061,32.239,32.2987,1022100.0
2012-04-02 11:10:00,43.3,43.36,43.29,43.34,1374200.0,32.2987,32.3434,32.2912,32.3285,1374200.0
2012-04-02 11:15:00,43.34,43.37,43.33,43.36,705600.0,32.3285,32.3509,32.3211,32.3434,705600.0
2012-04-02 11:20:00,43.36,43.38,43.34,43.36,471700.0,32.3434,32.3584,32.3285,32.3434,471700.0
2012-04-02 11:25:00,43.36,43.42,43.35,43.4,793900.0,32.3434,32.3882,32.336,32.3733,793900.0
2012-04-02 11:30:00,43.4,43.42,43.39,43.41,442200.0,32.3733,32.3882,32.3658,32.3807,442200.0
2012-04-02 11:35:00,43.42,43.42,43.38,43.39,582300.0,32.3882,32.3882,32.3584,32.3658,582300.0
2012-04-02 11:40:00,43.38,43.41,43.38,43.4,193200.0,32.3584,32.3807,32.3584,32.3733,193200.0
2012-04-02 11:45:00,43.4,43.49,43.37,43.46,1821600.0,32.3733,32.4404,32.3509,32.418,1821600.0
2012-04-02 11:50:00,43.46,43.52,43.46,43.51,496200.0,32.418,32.4628,32.418,32.4553,496200.0
2012-04-02 11:55:00,43.5,43.53,43.5,43.51,630500.0,32.4479,32.4702,32.4479,32.4553,630500.0
2012-04-02 12:00:00,43.52,43.55,43.51,43.51,439600.0,32.4628,32.4852,32.4553,32.4553,439600.0
2012-04-02 12:05:00,43.52,43.57,43.51,43.55,535100.0,32.4628,32.5001,32.4553,32.4852,535100.0
2012-04-02 12:10:00,43.55,43.56,43.53,43.53,245200.0,32.4852,32.4926,32.4702,32.4702,245200.0
2012-04-02 12:15:00,43.54,43.54,43.52,43.53,338100.0,32.4777,32.4777,32.4628,32.4702,338100.0
2012-04-02 12:20:00,43.53,43.54,43.52,43.54,163400.0,32.4702,32.4777,32.4628,32.4777,163400.0
2012-04-02 12:25:00,43.54,43.56,43.53,43.53,433000.0,32.4777,32.4926,32.4702,32.4702,433000.0
2012-04-02 12:30:00,43.53,43.54,43.53,43.53,528100.0,32.4702,32.4777,32.4702,32.4702,528100.0
2012-04-02 12:35:00,43.53,43.57,43.53,43.54,687900.0,32.4702,32.5001,32.4702,32.4777,687900.0
2012-04-02 12:40:00,43.54,43.58,43.54,43.56,976000.0,32.4777,32.5075,32.4777,32.4926,976000.0
2012-04-02 12:45:00,43.56,43.57,43.55,43.57,138100.0,32.4926,32.5001,32.4852,32.5001,138100.0
2012-04-02 12:50:00,43.56,43.59,43.55,43.57,588200.0,32.4926,32.515,32.4852,32.5001,588200.0
2012-04-02 12:55:00,43.57,43.6,43.56,43.59,489600.0,32.5001,32.5225,32.4926,32.515,489600.0
2012-04-02 13:00:00,43.58,43.59,43.57,43.59,353100.0,32.5075,32.515,32.5001,32.515,353100.0
2012-04-02 13:05:00,43.59,43.59,43.57,43.58,124300.0,32.515,32.515,32.5001,32.5075,124300.0
2012-04-02 13:10:00,43.58,43.61,43.57,43.59,526100.0,32.5075,32.5299,32.5001,32.515,526100.0
2012-04-02 13:15:00,43.59,43.6,43.57,43.57,229300.0,32.515,32.5225,32.5001,32.5001,229300.0
2012-04-02 13:20:00,43.58,43.58,43.57,43.58,96900.0,32.5075,32.5075,32.5001,32.5075,96900.0
2012-04-02 13:25:00,43.58,43.59,43.57,43.58,383900.0,32.5075,32.515,32.5001,32.5075,383900.0
2012-04-02 13:30:00,43.58,43.6,43.58,43.59,251000.0,32.5075,32.5225,32.5075,32.515,251000.0
2012-04-02 13:35:00,43.59,43.6,43.57,43.59,428900.0,32.515,32.5225,32.5001,32.515,428900.0
2012-04-02 13:40:00,43.58,43.59,43.58,43.59,81600.0,32.5075,32.515,32.5075,32.515,81600.0
2012-04-02 13:45:00,43.58,43.61,43.58,43.6,254500.0,32.5075,32.5299,32.5075,32.5225,254500.0
2012-04-02 13:50:00,43.59,43.6,43.58,43.59,1390600.0,32.515,32.5225,32.5075,32.515,1390600.0
2012-04-02 13:55:00,43.59,43.6,43.59,43.6,74900.0,32.515,32.5225,32.515,32.5225,74900.0
2012-04-02 14:00:00,43.6,43.61,43.58,43.59,230500.0,32.5225,32.5299,32.5075,32.515,230500.0
2012-04-02 14:05:00,43.58,43.59,43.56,43.57,229800.0,32.5075,32.515,32.4926,32.5001,229800.0
2012-04-02 14:10:00,43.58,43.58,43.54,43.57,1919300.0,32.5075,32.5075,32.4777,32.5001,1919300.0
2012-04-02 14:15:00,43.57,43.58,43.56,43.58,174000.0,32.5001,32.5075,32.4926,32.5075,174000.0
2012-04-02 14:20:00,43.58,43.6,43.57,43.59,320900.0,32.5075,32.5225,32.5001,32.515,320900.0
2012-04-02 14:25:00,43.59,43.6,43.58,43.59,222200.0,32.515,32.5225,32.5075,32.515,222200.0
2012-04-02 14:30:00,43.59,43.61,43.58,43.61,142900.0,32.515,32.5299,32.5075,32.5299,142900.0
2012-04-02 14:35:00,43.6,43.62,43.59,43.61,370100.0,32.5225,32.5374,32.515,32.5299,370100.0
2012-04-02 14:40:00,43.61,43.64,43.61,43.63,477600.0,32.5299,32.5523,32.5299,32.5448,477600.0
2012-04-02 14:45:00,43.63,43.68,43.63,43.68,1543900.0,32.5448,32.5821,32.5448,32.5821,1543900.0
2012-04-02 14:50:00,43.68,43.69,43.65,43.69,419600.0,32.5821,32.5896,32.5598,32.5896,419600.0
2012-04-02 14:55:00,43.69,43.72,43.68,43.72,709900.0,32.5896,32.612,32.5821,32.612,709900.0
2012-04-02 15:00:00,43.72,43.72,43.69,43.7,920700.0,32.612,32.612,32.5896,32.597,920700.0
2012-04-02 15:05:00,43.7,43.72,43.69,43.71,327600.0,32.597,32.612,32.5896,32.6045,327600.0
2012-04-02 15:10:00,43.72,43.73,43.7,43.71,506500.0,32.612,32.6194,32.597,32.6045,506500.0
2012-04-02 15:15:00,43.71,43.71,43.68,43.69,358000.0,32.6045,32.6045,32.5821,32.5896,358000.0
2012-04-02 15:20:00,43.7,43.7,43.67,43.67,301900.0,32.597,32.597,32.5747,32.5747,301900.0
2012-04-02 15:25:00,43.67,43.68,43.64,43.66,226800.0,32.5747,32.5821,32.5523,32.5672,226800.0
2012-04-02 15:30:00,43.65,43.66,43.61,43.63,416600.0,32.5598,32.5672,32.5299,32.5448,416600.0
2012-04-02 15:35:00,43.64,43.65,43.62,43.64,1005500.0,32.5523,32.5598,32.5374,32.5523,1005500.0
2012-04-02 15:40:00,43.63,43.65,43.6,43.65,1052100.0,32.5448,32.5598,32.5225,32.5598,1052100.0
2012-04-02 15:45:00,43.64,43.67,43.57,43.59,1420300.0,32.5523,32.5747,32.5001,32.515,1420300.0
2012-04-02 15:50:00,43.58,43.68,43.58,43.65,1985000.0,32.5075,32.5821,32.5075,32.5598,1985000.0
2012-04-02 15:55:00,43.65,43.68,43.53,43.55,5780300.0,32.5598,32.5821,32.4702,32.4852,5780300.0
2012-04-03 09:30:00,43.61,43.74,43.6,43.68,1253800.0,32.5299,32.6269,32.5225,32.5821,1253800.0
2012-04-03 09:35:00,43.68,43.73,43.66,43.72,439000.0,32.5821,32.6194,32.5672,32.612,439000.0
2012-04-03 09:40:00,43.72,43.72,43.66,43.67,399900.0,32.612,32.612,32.5672,32.5747,399900.0
2012-04-03 09:45:00,43.67,43.68,43.62,43.65,397900.0,32.5747,32.5821,32.5374,32.5598,397900.0
2012-04-03 09:50:00,43.65,43.66,43.61,43.63,478700.0,32.5598,32.5672,32.5299,32.5448,478700.0
2012-04-03 09:55:00,43.63,43.7,43.62,43.67,590100.0,32.5448,32.597,32.5374,32.5747,590100.0
2012-04-03 10:00:00,43.67,43.7,43.61,43.69,882100.0,32.5747,32.597,32.5299,32.5896,882100.0
2012-04-03 10:05:00,43.69,43.74,43.67,43.74,511300.0,32.5896,32.6269,32.5747,32.6269,511300.0
2012-04-03 10:10:00,43.74,43.74,43.62,43.64,743300.0,32.6269,32.6269,32.5374,32.5523,743300.0
2012-04-03 10:15:00,43.64,43.64,43.54,43.56,493100.0,32.5523,32.5523,32.4777,32.4926,493100.0
2012-04-03 10:20:00,43.55,43.65,43.55,43.64,227600.0,32.4852,32.5598,32.4852,32.5523,227600.0
2012-04-03 10:25:00,43.63,43.65,43.59,43.63,381600.0,32.5448,32.5598,32.515,32.5448,381600.0
2012-04-03 10:30:00,43.64,43.68,43.63,43.66,236900.0,32.5523,32.5821,32.5448,32.5672,236900.0
2012-04-03 10:35:00,43.66,43.67,43.63,43.65,208400.0,32.5672,32.5747,32.5448,32.5598,208400.0
2012-04-03 10:40:00,43.66,43.71,43.64,43.71,318100.0,32.5672,32.6045,32.5523,32.6045,318100.0
2012-04-03 10:45:00,43.7,43.73,43.67,43.69,433600.0,32.597,32.6194,32.5747,32.5896,433600.0
2012-04-03 10:50:00,43.7,43.75,43.7,43.74,250400.0,32.597,32.6343,32.597,32.6269,250400.0
2012-04-03 10:55:00,43.73,43.73,43.69,43.69,463000.0,32.6194,32.6194,32.5896,32.5896,463000.0
2012-04-03 11:00:00,43.69,43.7,43.64,43.66,203000.0,32.5896,32.597,32.5523,32.5672,203000.0
2012-04-03 11:05:00,43.67,43.7,43.64,43.64,234300.0,32.5747,32.597,32.5523,32.5523,234300.0
2012-04-03 11:10:00,43.63,43.66,43.6,43.63,388200.0,32.5448,32.5672,32.5225,32.5448,388200.0
2012-04-03 11:15:00,43.64,43.64,43.56,43.59,266000.0,32.5523,32.5523,32.4926,32.515,266000.0
2012-04-03 11:20:00,43.59,43.6,43.54,43.59,767400.0,32.515,32.5225,32.4777,32.515,767400.0
2012-04-03 11:25:00,43.58,43.6,43.53,43.55,545600.0,32.5075,32.5225,32.4702,32.4852,545600.0
2012-04-03 11:30:00,43.55,43.55,43.47,43.5,530000.0,32.4852,32.4852,32.4255,32.4479,530000.0
2012-04-03 11:35:00,43.51,43.53,43.46,43.47,634400.0,32.4553,32.4702,32.418,32.4255,634400.0
2012-04-03 11:40:00,43.47,43.5,43.47,43.49,362700.0,32.4255,32.4479,32.4255,32.4404,362700.0
2012-04-03 11:45:00,43.48,43.52,43.47,43.51,282600.0,32.4329,32.4628,32.4255,32.4553,282600.0
2012-04-03 11:50:00,43.51,43.53,43.5,43.51,136900.0,32.4553,32.4702,32.4479,32.4553,136900.0
2012-04-03 11:55:00,43.5,43.53,43.5,43.51,157500.0,32.4479,32.4702,32.4479,32.4553,157500.0
2012-04-03 12:00:00,43.5,43.51,43.46,43.46,124000.0,32.4479,32.4553,32.418,32.418,124000.0
2012-04-03 12:05:00,43.46,43.47,43.41,43.41,471800.0,32.418,32.4255,32.3807,32.3807,471800.0
2012-04-03 12:10:00,43.41,43.41,43.36,43.39,697400.0,32.3807,32.3807,32.3434,32.3658,697400.0
2012-04-03 12:15:00,43.4,43.41,43.39,43.4,343400.0,32.3733,32.3807,32.3658,32.3733,343400.0
2012-04-03 12:20:00,43.39,43.4,43.39,43.4,116600.0,32.3658,32.3733,32.3658,32.3733,116600.0
2012-04-03 12:25:00,43.4,43.45,43.39,43.44,489600.0,32.3733,32.4106,32.3658,32.4031,489600.0
2012-04-03 12:30:00,43.45,43.45,43.38,43.39,396300.0,32.4106,32.4106,32.3584,32.3658,396300.0
2012-04-03 12:35:00,43.39,43.39,43.36,43.37,1045900.0,32.3658,32.3658,32.3434,32.3509,1045900.0
2012-04-03 12:40:00,43.37,43.4,43.36,43.4,407700.0,32.3509,32.3733,32.3434,32.3733,407700.0
2012-04-03 12:45:00,43.4,43.41,43.39,43.41,176200.0,32.3733,32.3807,32.3658,32.3807,176200.0
2012-04-03 12:50:00,43.41,43.44,43.4,43.41,103000.0,32.3807,32.4031,32.3733,32.3807,103000.0
2012-04-03 12:55:00,43.41,43.45,43.41,43.43,160500.0,32.3807,32.4106,32.3807,32.3956,160500.0
2012-04-03 13:00:00,43.43,43.43,43.4,43.43,174000.0,32.3956,32.3956,32.3733,32.3956,174000.0
2012-04-03 13:05:00,43.43,43.44,43.41,43.41,58900.0,32.3956,32.4031,32.3807,32.3807,58900.0
2012-04-03 13:10:00,43.41,43.42,43.4,43.41,143400.0,32.3807,32.3882,32.3733,32.3807,143400.0
2012-04-03 13:15:00,43.41,43.43,43.41,43.41,134700.0,32.3807,32.3956,32.3807,32.3807,134700.0
2012-04-03 13:20:00,43.41,43.43,43.39,43.4,173300.0,32.3807,32.3956,32.3658,32.3733,173300.0
2012-04-03 13:25:00,43.41,43.41,43.39,43.4,231100.0,32.3807,32.3807,32.3658,32.3733,231100.0
2012-04-03 13:30:00,43.4,43.42,43.39,43.41,104500.0,32.3733,32.3882,32.3658,32.3807,104500.0
2012-04-03 13:35:00,43.41,43.43,43.41,43.42,72200.0,32.3807,32.3956,32.3807,32.3882,72200.0
2012-04-03 13:40:00,43.42,43.42,43.39,43.41,168800.0,32.3882,32.3882,32.3658,32.3807,168800.0
2012-04-03 13:45:00,43.41,43.44,43.4,43.43,182700.0,32.3807,32.4031,32.3733,32.3956,182700.0
2012-04-03 13:50:00,43.43,43.47,43.42,43.47,135300.0,32.3956,32.4255,32.3882,32.4255,135300.0
2012-04-03 13:55:00,43.47,43.5,43.47,43.48,238500.0,32.4255,32.4479,32.4255,32.4329,238500.0
2012-04-03 14:00:00,43.48,43.48,43.24,43.24,1441700.0,32.4329,32.4329,32.2539,32.2539,1441700.0
2012-04-03 14:05:00,43.24,43.29,43.2,43.23,808000.0,32.2539,32.2912,32.2241,32.2465,808000.0
2012-04-03 14:10:00,43.23,43.27,43.14,43.25,1019700.0,32.2465,32.2763,32.1793,32.2614,1019700.0
2012-04-03 14:15:00,43.24,43.25,43.19,43.25,993500.0,32.2539,32.2614,32.2166,32.2614,993500.0
2012-04-03 14:20:00,43.25,43.25,43.18,43.22,537400.0,32.2614,32.2614,32.2092,32.239,537400.0
2012-04-03 14:25:00,43.23,43.26,43.17,43.17,632900.0,32.2465,32.2688,32.2017,32.2017,632900.0
2012-04-03 14:30:00,43.18,43.21,43.13,43.2,552700.0,32.2092,32.2315,32.1719,32.2241,552700.0
2012-04-03 14:35:00,43.19,43.2,43.07,43.07,939100.0,32.2166,32.2241,32.1271,32.1271,939100.0
2012-04-03 14:40:00,43.08,43.14,43.06,43.14,693700.0,32.1346,32.1793,32.1197,32.1793,693700.0
2012-04-03 14:45:00,43.14,43.14,43.08,43.14,361600.0,32.1793,32.1793,32.1346,32.1793,361600.0
2012-04-03 14:50:00,43.14,43.18,43.13,43.16,455200.0,32.1793,32.2092,32.1719,32.1942,455200.0
2012-04-03 14:55:00,43.16,43.18,43.13,43.14,634600.0,32.1942,32.2092,32.1719,32.1793,634600.0
2012-04-03 15:00:00,43.14,43.2,43.12,43.2,1239200.0,32.1793,32.2241,32.1644,32.2241,1239200.0
2012-04-03 15:05:00,43.2,43.26,43.19,43.23,564800.0,32.2241,32.2688,32.2166,32.2465,564800.0
2012-04-03 15:10:00,43.24,43.25,43.19,43.24,399700.0,32.2539,32.2614,32.2166,32.2539,399700.0
2012-04-03 15:15:00,43.25,43.27,43.19,43.22,1278200.0,32.2614,32.2763,32.2166,32.239,1278200.0
2012-04-03 15:20:00,43.22,43.22,43.13,43.14,3234000.0,32.239,32.239,32.1719,32.1793,3234000.0
2012-04-03 15:25:00,43.14,43.14,43.0,43.01,9592100.0,32.1793,32.1793,32.0749,32.0824,9592100.0
2012-04-03 15:30:00,43.02,43.07,43.0,43.05,2254700.0,32.0898,32.1271,32.0749,32.1122,2254700.0
2012-04-03 15:35:00,43.06,43.11,43.03,43.07,1085900.0,32.1197,32.1569,32.0973,32.1271,1085900.0
2012-04-03 15:40:00,43.08,43.1,43.05,43.08,843000.0,32.1346,32.1495,32.1122,32.1346,843000.0
2012-04-03 15:45:00,43.09,43.16,43.08,43.14,1201400.0,32.142,32.1942,32.1346,32.1793,1201400.0
2012-04-03 15:50:00,43.15,43.27,43.14,43.26,1605100.0,32.1868,32.2763,32.1793,32.2688,1605100.0
2012-04-03 15:55:00,43.25,43.32,43.25,43.27,3778800.0,32.2614,32.3136,32.2614,32.2763,3778800.0
2012-04-04 09:30:00,42.57,42.59,42.42,42.46,1421800.0,31.7541,31.7691,31.6423,31.6721,1421800.0
2012-04-04 09:35:00,42.46,42.57,42.45,42.57,846900.0,31.6721,31.7541,31.6646,31.7541,846900.0
2012-04-04 09:40:00,42.57,42.62,42.56,42.61,706000.0,31.7541,31.7914,31.7467,31.784,706000.0
2012-04-04 09:45:00,42.61,42.64,42.56,42.56,697500.0,31.784,31.8064,31.7467,31.7467,697500.0
2012-04-04 09:50:00,42.55,42.6,42.53,42.58,782400.0,31.7392,31.7765,31.7243,31.7616,782400.0
2012-04-04 09:55:00,42.58,42.58,42.54,42.55,812000.0,31.7616,31.7616,31.7318,31.7392,812000.0
2012-04-04 10:00:00,42.55,42.57,42.48,42.53,1307800.0,31.7392,31.7541,31.687,31.7243,1307800.0
2012-04-04 10:05:00,42.52,42.52,42.47,42.48,1041300.0,31.7169,31.7169,31.6796,31.687,1041300.0
2012-04-04 10:10:00,42.48,42.48,42.41,42.45,1268400.0,31.687,31.687,31.6348,31.6646,1268400.0
2012-04-04 10:15:00,42.45,42.45,42.39,42.4,764500.0,31.6646,31.6646,31.6199,31.6273,764500.0
2012-04-04 10:20:00,42.4,42.44,42.39,42.42,450400.0,31.6273,31.6572,31.6199,31.6423,450400.0
2012-04-04 10:25:00,42.41,42.41,42.36,42.39,681800.0,31.6348,31.6348,31.5975,31.6199,681800.0
2012-04-04 10:30:00,42.39,42.39,42.33,42.35,615000.0,31.6199,31.6199,31.5751,31.59,615000.0
2012-04-04 10:35:00,42.36,42.41,42.31,42.4,636400.0,31.5975,31.6348,31.5602,31.6273,636400.0
2012-04-04 10:40:00,42.4,42.41,42.36,42.39,437400.0,31.6273,31.6348,31.5975,31.6199,437400.0
2012-04-04 10:45:00,42.39,42.4,42.33,42.34,728200.0,31.6199,31.6273,31.5751,31.5826,728200.0
2012-04-04 10:50:00,42.35,42.35,42.27,42.29,874200.0,31.59,31.59,31.5304,31.5453,874200.0
2012-04-04 10:55:00,42.29,42.29,42.24,42.25,736500.0,31.5453,31.5453,31.508,31.5155,736500.0
2012-04-04 11:00:00,42.24,42.3,42.24,42.29,540700.0,31.508,31.5527,31.508,31.5453,540700.0
2012-04-04 11:05:00,42.29,42.36,42.28,42.36,664700.0,31.5453,31.5975,31.5378,31.5975,664700.0
2012-04-04 11:10:00,42.36,42.37,42.33,42.33,673000.0,31.5975,31.605,31.5751,31.5751,673000.0
2012-04-04 11:15:00,42.33,42.34,42.3,42.32,329600.0,31.5751,31.5826,31.5527,31.5677,329600.0
2012-04-04 11:20:00,42.32,42.35,42.29,42.35,361100.0,31.5677,31.59,31.5453,31.59,361100.0
2012-04-04 11:25:00,42.35,42.36,42.31,42.32,257500.0,31.59,31.5975,31.5602,31.5677,257500.0
2012-04-04 11:30:00,42.32,42.36,42.3,42.35,469600.0,31.5677,31.5975,31.5527,31.59,469600.0
2012-04-04 11:35:00,42.35,42.41,42.34,42.41,385700.0,31.59,31.6348,31.5826,31.6348,385700.0
2012-04-04 11:40:00,42.41,42.42,42.39,42.41,315200.0,31.6348,31.6423,31.6199,31.6348,315200.0
2012-04-04 11:45:00,42.41,42.41,42.36,42.39,265200.0,31.6348,31.6348,31.5975,31.6199,265200.0
2012-04-04 11:50:00,42.38,42.39,42.36,42.37,465800.0,31.6124,31.6199,31.5975,31.605,465800.0
2012-04-04 11:55:00,42.37,42.38,42.34,42.35,663500.0,31.605,31.6124,31.5826,31.59,663500.0
2012-04-04 12:00:00,42.36,42.37,42.34,42.35,166100.0,31.5975,31.605,31.5826,31.59,166100.0
2012-04-04 12:05:00,42.35,42.39,42.34,42.39,257400.0,31.59,31.6199,31.5826,31.6199,257400.0
2012-04-04 12:10:00,42.39,42.41,42.37,42.38,324300.0,31.6199,31.6348,31.605,31.6124,324300.0
2012-04-04 12:15:00,42.39,42.45,42.37,42.44,379000.0,31.6199,31.6646,31.605,31.6572,379000.0
2012-04-04 12:20:00,42.43,42.44,42.43,42.43,111900.0,31.6497,31.6572,31.6497,31.6497,111900.0
2012-04-04 12:25:00,42.43,42.43,42.41,42.43,217600.0,31.6497,31.6497,31.6348,31.6497,217600.0
2012-04-04 12:30:00,42.42,42.43,42.4,42.43,83300.0,31.6423,31.6497,31.6273,31.6497,83300.0
2012-04-04 12:35:00,42.43,42.43,42.41,42.41,77200.0,31.6497,31.6497,31.6348,31.6348,77200.0
2012-04-04 12:40:00,42.42,42.44,42.41,42.42,60200.0,31.6423,31.6572,31.6348,31.6423,60200.0
2012-04-04 12:45:00,42.41,42.41,42.38,42.39,82900.0,31.6348,31.6348,31.6124,31.6199,82900.0
2012-04-04 12:50:00,42.4,42.42,42.38,42.38,219800.0,31.6273,31.6423,31.6124,31.6124,219800.0
2012-04-04 12:55:00,42.38,42.39,42.37,42.39,89400.0,31.6124,31.6199,31.605,31.6199,89400.0
2012-04-04 13:00:00,42.39,42.39,42.35,42.35,195500.0,31.6199,31.6199,31.59,31.59,195500.0
2012-04-04 13:05:00,42.35,42.37,42.34,42.35,98600.0,31.59,31.605,31.5826,31.59,98600.0
2012-04-04 13:10:00,42.34,42.36,42.34,42.34,131000.0,31.5826,31.5975,31.5826,31.5826,131000.0
2012-04-04 13:15:00,42.34,42.37,42.33,42.35,332000.0,31.5826,31.605,31.5751,31.59,332000.0
2012-04-04 13:20:00,42.35,42.35,42.34,42.35,90600.0,31.59,31.59,31.5826,31.59,90600.0
2012-04-04 13:25:00,42.35,42.35,42.3,42.31,188300.0,31.59,31.59,31.5527,31.5602,188300.0
2012-04-04 13:30:00,42.3,42.33,42.29,42.33,203700.0,31.5527,31.5751,31.5453,31.5751,203700.0
2012-04-04 13:35:00,42.33,42.33,42.3,42.3,301800.0,31.5751,31.5751,31.5527,31.5527,301800.0
2012-04-04 13:40:00,42.3,42.35,42.3,42.34,499500.0,31.5527,31.59,31.5527,31.5826,499500.0
2012-04-04 13:45:00,42.34,42.38,42.34,42.38,244600.0,31.5826,31.6124,31.5826,31.6124,244600.0
2012-04-04 13:50:00,42.38,42.4,42.37,42.38,247100.0,31.6124,31.6273,31.605,31.6124,247100.0
2012-04-04 13:55:00,42.38,42.42,42.37,42.41,463600.0,31.6124,31.6423,31.605,31.6348,463600.0
2012-04-04 14:00:00,42.41,42.41,42.36,42.37,163800.0,31.6348,31.6348,31.5975,31.605,163800.0
2012-04-04 14:05:00,42.36,42.38,42.35,42.35,256200.0,31.5975,31.6124,31.59,31.59,256200.0
2012-04-04 14:10:00,42.34,42.37,42.34,42.37,257200.0,31.5826,31.605,31.5826,31.605,257200.0
2012-04-04 14:15:00,42.37,42.37,42.34,42.34,472900.0,31.605,31.605,31.5826,31.5826,472900.0
2012-04-04 14:20:00,42.34,42.34,42.29,42.3,378500.0,31.5826,31.5826,31.5453,31.5527,378500.0
2012-04-04 14:25:00,42.3,42.32,42.29,42.32,355400.0,31.5527,31.5677,31.5453,31.5677,355400.0
2012-04-04 14:30:00,42.32,42.37,42.31,42.37,188900.0,31.5677,31.605,31.5602,31.605,188900.0
2012-04-04 14:35:00,42.37,42.42,42.36,42.4,587000.0,31.605,31.6423,31.5975,31.6273,587000.0
2012-04-04 14:40:00,42.4,42.43,42.4,42.43,333900.0,31.6273,31.6497,31.6273,31.6497,333900.0
2012-04-04 14:45:00,42.42,42.44,42.41,42.41,313000.0,31.6423,31.6572,31.6348,31.6348,313000.0
2012-04-04 14:50:00,42.41,42.42,42.35,42.36,324300.0,31.6348,31.6423,31.59,31.5975,324300.0
2012-04-04 14:55:00,42.36,42.39,42.35,42.39,366400.0,31.5975,31.6199,31.59,31.6199,366400.0
2012-04-04 15:00:00,42.38,42.4,42.37,42.38,257800.0,31.6124,31.6273,31.605,31.6124,257800.0
2012-04-04 15:05:00,42.39,42.43,42.38,42.41,517200.0,31.6199,31.6497,31.6124,31.6348,517200.0
2012-04-04 15:10:00,42.41,42.47,42.4,42.46,651200.0,31.6348,31.6796,31.6273,31.6721,651200.0
2012-04-04 15:15:00,42.46,42.48,42.45,42.46,280100.0,31.6721,31.687,31.6646,31.6721,280100.0
2012-04-04 15:20:00,42.45,42.48,42.44,42.46,1000000.0,31.6646,31.687,31.6572,31.6721,1000000.0
2012-04-04 15:25:00,42.46,42.47,42.44,42.46,197900.0,31.6721,31.6796,31.6572,31.6721,197900.0
2012-04-04 15:30:00,42.47,42.5,42.46,42.5,421500.0,31.6796,31.7019,31.6721,31.7019,421500.0
2012-04-04 15:35:00,42.5,42.5,42.46,42.47,311000.0,31.7019,31.7019,31.6721,31.6796,311000.0
2012-04-04 15:40:00,42.47,42.49,42.46,42.47,432000.0,31.6796,31.6945,31.6721,31.6796,432000.0
2012-04-04 15:45:00,42.47,42.52,42.46,42.52,802000.0,31.6796,31.7169,31.6721,31.7169,802000.0
2012-04-04 15:50:00,42.52,42.53,42.49,42.53,4815200.0,31.7169,31.7243,31.6945,31.7243,4815200.0
2012-04-04 15:55:00,42.53,42.55,42.49,42.49,5565700.0,31.7243,31.7392,31.6945,31.6945,5565700.0
2012-04-05 09:30:00,42.51,42.56,42.5,42.54,726500.0,31.7094,31.7467,31.7019,31.7318,726500.0
2012-04-05 09:35:00,42.55,42.56,42.51,42.55,740700.0,31.7392,31.7467,31.7094,31.7392,740700.0
2012-04-05 09:40:00,42.55,42.66,42.54,42.65,430100.0,31.7392,31.8213,31.7318,31.8138,430100.0
2012-04-05 09:45:00,42.65,42.76,42.65,42.76,1776000.0,31.8138,31.8959,31.8138,31.8959,1776000.0
2012-04-05 09:50:00,42.76,42.79,42.74,42.76,976600.0,31.8959,31.9183,31.881,31.8959,976600.0
2012-04-05 09:55:00,42.76,42.76,42.67,42.71,1067300.0,31.8959,31.8959,31.8287,31.8586,1067300.0
2012-04-05 10:00:00,42.7,42.73,42.68,42.69,691100.0,31.8511,31.8735,31.8362,31.8437,691100.0
2012-04-05 10:05:00,42.69,42.8,42.69,42.79,894400.0,31.8437,31.9257,31.8437,31.9183,894400.0
2012-04-05 10:10:00,42.79,42.8,42.75,42.75,1742100.0,31.9183,31.9257,31.8884,31.8884,1742100.0
2012-04-05 10:15:00,42.75,42.75,42.7,42.73,643500.0,31.8884,31.8884,31.8511,31.8735,643500.0
2012-04-05 10:20:00,42.73,42.74,42.7,42.72,700500.0,31.8735,31.881,31.8511,31.866,700500.0
2012-04-05 10:25:00,42.72,42.78,42.71,42.74,678700.0,31.866,31.9108,31.8586,31.881,678700.0
2012-04-05 10:30:00,42.74,42.77,42.71,42.71,543200.0,31.881,31.9033,31.8586,31.8586,543200.0
2012-04-05 10:35:00,42.71,42.78,42.68,42.77,1222000.0,31.8586,31.9108,31.8362,31.9033,1222000.0
2012-04-05 10:40:00,42.78,42.84,42.78,42.82,543700.0,31.9108,31.9555,31.9108,31.9406,543700.0
2012-04-05 10:45:00,42.83,42.86,42.82,42.86,528700.0,31.9481,31.9705,31.9406,31.9705,528700.0
2012-04-05 10:50:00,42.87,42.87,42.82,42.84,442200.0,31.9779,31.9779,31.9406,31.9555,442200.0
2012-04-05 10:55:00,42.84,42.88,42.82,42.88,239900.0,31.9555,31.9854,31.9406,31.9854,239900.0
2012-04-05 11:00:00,42.88,42.88,42.84,42.85,362000.0,31.9854,31.9854,31.9555,31.963,362000.0
2012-04-05 11:05:00,42.84,42.88,42.84,42.87,178400.0,31.9555,31.9854,31.9555,31.9779,178400.0
2012-04-05 11:10:00,42.87,42.89,42.86,42.88,373900.0,31.9779,31.9928,31.9705,31.9854,373900.0
2012-04-05 11:15:00,42.87,42.88,42.82,42.83,198500.0,31.9779,31.9854,31.9406,31.9481,198500.0
2012-04-05 11:20:00,42.83,42.85,42.81,42.84,914000.0,31.9481,31.963,31.9332,31.9555,914000.0
2012-04-05 11:25:00,42.83,42.85,42.82,42.82,559500.0,31.9481,31.963,31.9406,31.9406,559500.0
2012-04-05 11:30:00,42.81,42.88,42.8,42.81,1891600.0,31.9332,31.9854,31.9257,31.9332,1891600.0
2012-04-05 11:35:00,42.81,42.82,42.78,42.79,305600.0,31.9332,31.9406,31.9108,31.9183,305600.0
2012-04-05 11:40:00,42.79,42.8,42.77,42.77,615300.0,31.9183,31.9257,31.9033,31.9033,615300.0
2012-04-05 11:45:00,42.78,42.8,42.76,42.77,448200.0,31.9108,31.9257,31.8959,31.9033,448200.0
2012-04-05 11:50:00,42.77,42.78,42.74,42.75,335400.0,31.9033,31.9108,31.881,31.8884,335400.0
2012-04-05 11:55:00,42.75,42.81,42.75,42.81,223900.0,31.8884,31.9332,31.8884,31.9332,223900.0
2012-04-05 12:00:00,42.82,42.83,42.78,42.8,295600.0,31.9406,31.9481,31.9108,31.9257,295600.0
2012-04-05 12:05:00,42.81,42.81,42.76,42.76,274300.0,31.9332,31.9332,31.8959,31.8959,274300.0
2012-04-05 12:10:00,42.77,42.8,42.76,42.78,316100.0,31.9033,31.9257,31.8959,31.9108,316100.0
2012-04-05 12:15:00,42.78,42.78,42.74,42.75,415100.0,31.9108,31.9108,31.881,31.8884,415100.0
2012-04-05 12:20:00,42.75,42.78,42.73,42.77,477700.0,31.8884,31.9108,31.8735,31.9033,477700.0
2012-04-05 12:25:00,42.78,42.78,42.75,42.76,139500.0,31.9108,31.9108,31.8884,31.8959,139500.0
2012-04-05 12:30:00,42.76,42.78,42.73,42.78,153300.0,31.8959,31.9108,31.8735,31.9108,153300.0
2012-04-05 12:35:00,42.78,42.79,42.74,42.74,98500.0,31.9108,31.9183,31.881,31.881,98500.0
2012-04-05 12:40:00,42.74,42.77,42.74,42.76,449000.0,31.881,31.9033,31.881,31.8959,449000.0
2012-04-05 12:45:00,42.76,42.77,42.75,42.76,238300.0,31.8959,31.9033,31.8884,31.8959,238300.0
2012-04-05 12:50:00,42.76,42.79,42.75,42.76,210100.0,31.8959,31.9183,31.8884,31.8959,210100.0
2012-04-05 12:55:00,42.75,42.77,42.75,42.77,89400.0,31.8884,31.9033,31.8884,31.9033,89400.0
2012-04-05 13:00:00,42.77,42.79,42.77,42.77,193900.0,31.9033,31.9183,31.9033,31.9033,193900.0
2012-04-05 13:05:00,42.78,42.78,42.76,42.77,69900.0,31.9108,31.9108,31.8959,31.9033,69900.0
2012-04-05 13:10:00,42.76,42.77,42.74,42.75,151400.0,31.8959,31.9033,31.881,31.8884,151400.0
2012-04-05 13:15:00,42.74,42.8,42.74,42.76,292200.0,31.881,31.9257,31.881,31.8959,292200.0
2012-04-05 13:20:00,42.76,42.78,42.76,42.77,150200.0,31.8959,31.9108,31.8959,31.9033,150200.0
2012-04-05 13:25:00,42.77,42.8,42.76,42.79,211100.0,31.9033,31.9257,31.8959,31.9183,211100.0
2012-04-05 13:30:00,42.79,42.79,42.77,42.77,82900.0,31.9183,31.9183,31.9033,31.9033,82900.0
2012-04-05 13:35:00,42.78,42.8,42.77,42.8,186100.0,31.9108,31.9257,31.9033,31.9257,186100.0
2012-04-05 13:40:00,42.79,42.8,42.78,42.79,286600.0,31.9183,31.9257,31.9108,31.9183,286600.0
2012-04-05 13:45:00,42.78,42.79,42.67,42.68,519600.0,31.9108,31.9183,31.8287,31.8362,519600.0
2012-04-05 13:50:00,42.68,42.7,42.67,42.68,214600.0,31.8362,31.8511,31.8287,31.8362,214600.0
2012-04-05 13:55:00,42.68,42.69,42.63,42.69,324400.0,31.8362,31.8437,31.7989,31.8437,324400.0
2012-04-05 14:00:00,42.69,42.71,42.68,42.7,118900.0,31.8437,31.8586,31.8362,31.8511,118900.0
2012-04-05 14:05:00,42.7,42.71,42.68,42.7,338100.0,31.8511,31.8586,31.8362,31.8511,338100.0
2012-04-05 14:10:00,42.7,42.7,42.68,42.69,219500.0,31.8511,31.8511,31.8362,31.8437,219500.0
2012-04-05 14:15:00,42.68,42.75,42.68,42.75,253300.0,31.8362,31.8884,31.8362,31.8884,253300.0
2012-04-05 14:20:00,42.74,42.75,42.73,42.73,159400.0,31.881,31.8884,31.8735,31.8735,159400.0
2012-04-05 14:25:00,42.73,42.73,42.71,42.72,82600.0,31.8735,31.8735,31.8586,31.866,82600.0
2012-04-05 14:30:00,42.73,42.73,42.7,42.72,172700.0,31.8735,31.8735,31.8511,31.866,172700.0
2012-04-05 14:35:00,42.73,42.74,42.71,42.71,177500.0,31.8735,31.881,31.8586,31.8586,177500.0
2012-04-05 14:40:00,42.7,42.72,42.69,42.71,97100.0,31.8511,31.866,31.8437,31.8586,97100.0
2012-04-05 14:45:00,42.71,42.71,42.69,42.69,30100.0,31.8586,31.8586,31.8437,31.8437,30100.0
2012-04-05 14:50:00,42.69,42.74,42.68,42.73,353500.0,31.8437,31.881,31.8362,31.8735,353500.0
2012-04-05 14:55:00,42.74,42.75,42.73,42.74,212800.0,31.881,31.8884,31.8735,31.881,212800.0
2012-04-05 15:00:00,42.74,42.75,42.71,42.73,232000.0,31.881,31.8884,31.8586,31.8735,232000.0
2012-04-05 15:05:00,42.73,42.75,42.72,42.73,114900.0,31.8735,31.8884,31.866,31.8735,114900.0
2012-04-05 15:10:00,42.73,42.73,42.7,42.72,291500.0,31.8735,31.8735,31.8511,31.866,291500.0
2012-04-05 15:15:00,42.72,42.75,42.72,42.74,283300.0,31.866,31.8884,31.866,31.881,283300.0
2012-04-05 15:20:00,42.74,42.79,42.74,42.77,351800.0,31.881,31.9183,31.881,31.9033,351800.0
2012-04-05 15:25:00,42.78,42.81,42.76,42.8,581300.0,31.9108,31.9332,31.8959,31.9257,581300.0
2012-04-05 15:30:00,42.81,42.82,42.79,42.81,495400.0,31.9332,31.9406,31.9183,31.9332,495400.0
2012-04-05 15:35:00,42.8,42.82,42.79,42.81,364100.0,31.9257,31.9406,31.9183,31.9332,364100.0
2012-04-05 15:40:00,42.81,42.84,42.81,42.82,842900.0,31.9332,31.9555,31.9332,31.9406,842900.0
2012-04-05 15:45:00,42.82,42.86,42.81,42.84,1691800.0,31.9406,31.9705,31.9332,31.9555,1691800.0
2012-04-05 15:50:00,42.84,42.87,42.83,42.87,1704600.0,31.9555,31.9779,31.9481,31.9779,1704600.0
2012-04-05 15:55:00,42.87,42.87,42.73,42.75,3603100.0,31.9779,31.9779,31.8735,31.8884,3603100.0
2012-04-09 09:30:00,42.09,42.12,42.01,42.06,2764500.0,31.3961,31.4185,31.3364,31.3737,2764500.0
2012-04-09 09:35:00,42.06,42.15,42.05,42.07,1121300.0,31.3737,31.4409,31.3663,31.3812,1121300.0
2012-04-09 09:40:00,42.07,42.09,42.04,42.06,954500.0,31.3812,31.3961,31.3588,31.3737,954500.0
2012-04-09 09:45:00,42.07,42.07,42.02,42.02,466600.0,31.3812,31.3812,31.3439,31.3439,466600.0
2012-04-09 09:50:00,42.02,42.05,41.97,42.03,1039500.0,31.3439,31.3663,31.3066,31.3513,1039500.0
2012-04-09 09:55:00,42.02,42.07,41.99,42.07,588800.0,31.3439,31.3812,31.3215,31.3812,588800.0
2012-04-09 10:00:00,42.07,42.13,42.06,42.09,730900.0,31.3812,31.4259,31.3737,31.3961,730900.0
2012-04-09 10:05:00,42.09,42.11,42.05,42.05,595100.0,31.3961,31.411,31.3663,31.3663,595100.0
2012-04-09 10:10:00,42.06,42.11,42.05,42.11,496600.0,31.3737,31.411,31.3663,31.411,496600.0
2012-04-09 10:15:00,42.11,42.16,42.1,42.13,435500.0,31.411,31.4483,31.4036,31.4259,435500.0
2012-04-09 10:20:00,42.13,42.17,42.09,42.17,318600.0,31.4259,31.4558,31.3961,31.4558,318600.0
2012-04-09 10:25:00,42.17,42.23,42.16,42.18,721100.0,31.4558,31.5005,31.4483,31.4632,721100.0
2012-04-09 10:30:00,42.18,42.2,42.14,42.15,166500.0,31.4632,31.4782,31.4334,31.4409,166500.0
2012-04-09 10:35:00,42.15,42.18,42.13,42.13,334600.0,31.4409,31.4632,31.4259,31.4259,334600.0
2012-04-09 10:40:00,42.14,42.16,42.12,42.16,258200.0,31.4334,31.4483,31.4185,31.4483,258200.0
2012-04-09 10:45:00,42.16,42.17,42.15,42.16,256800.0,31.4483,31.4558,31.4409,31.4483,256800.0
2012-04-09 10:50:00,42.17,42.17,42.11,42.13,157300.0,31.4558,31.4558,31.411,31.4259,157300.0
2012-04-09 10:55:00,42.13,42.16,42.13,42.15,427900.0,31.4259,31.4483,31.4259,31.4409,427900.0
2012-04-09 11:00:00,42.15,42.15,42.09,42.12,402000.0,31.4409,31.4409,31.3961,31.4185,402000.0
2012-04-09 11:05:00,42.13,42.14,42.1,42.1,209800.0,31.4259,31.4334,31.4036,31.4036,209800.0
2012-04-09 11:10:00,42.1,42.1,42.03,42.06,430900.0,31.4036,31.4036,31.3513,31.3737,430900.0
2012-04-09 11:15:00,42.06,42.07,42.03,42.07,349500.0,31.3737,31.3812,31.3513,31.3812,349500.0
2012-04-09 11:20:00,42.06,42.08,42.05,42.08,275500.0,31.3737,31.3886,31.3663,31.3886,275500.0
2012-04-09 11:25:00,42.08,42.1,42.06,42.08,214400.0,31.3886,31.4036,31.3737,31.3886,214400.0
2012-04-09 11:30:00,42.09,42.12,42.09,42.09,153600.0,31.3961,31.4185,31.3961,31.3961,153600.0
2012-04-09 11:35:00,42.09,42.1,42.08,42.1,61500.0,31.3961,31.4036,31.3886,31.4036,61500.0
2012-04-09 11:40:00,42.1,42.13,42.1,42.12,136800.0,31.4036,31.4259,31.4036,31.4185,136800.0
2012-04-09 11:45:00,42.12,42.14,42.1,42.13,71400.0,31.4185,31.4334,31.4036,31.4259,71400.0
2012-04-09 11:50:00,42.13,42.14,42.11,42.12,76400.0,31.4259,31.4334,31.411,31.4185,76400.0
2012-04-09 11:55:00,42.12,42.16,42.11,42.16,157900.0,31.4185,31.4483,31.411,31.4483,157900.0
2012-04-09 12:00:00,42.15,42.16,42.13,42.16,99500.0,31.4409,31.4483,31.4259,31.4483,99500.0
2012-04-09 12:05:00,42.15,42.15,42.07,42.13,1275500.0,31.4409,31.4409,31.3812,31.4259,1275500.0
2012-04-09 12:10:00,42.13,42.16,42.13,42.15,244200.0,31.4259,31.4483,31.4259,31.4409,244200.0
2012-04-09 12:15:00,42.15,42.16,42.13,42.13,75200.0,31.4409,31.4483,31.4259,31.4259,75200.0
2012-04-09 12:20:00,42.13,42.14,42.12,42.13,100300.0,31.4259,31.4334,31.4185,31.4259,100300.0
2012-04-09 12:25:00,42.13,42.15,42.13,42.13,146400.0,31.4259,31.4409,31.4259,31.4259,146400.0
2012-04-09 12:30:00,42.14,42.18,42.13,42.16,174500.0,31.4334,31.4632,31.4259,31.4483,174500.0
2012-04-09 12:35:00,42.16,42.22,42.15,42.21,192500.0,31.4483,31.4931,31.4409,31.4856,192500.0
2012-04-09 12:40:00,42.2,42.21,42.14,42.18,816800.0,31.4782,31.4856,31.4334,31.4632,816800.0
2012-04-09 12:45:00,42.17,42.21,42.17,42.21,71000.0,31.4558,31.4856,31.4558,31.4856,71000.0
2012-04-09 12:50:00,42.21,42.21,42.17,42.18,124400.0,31.4856,31.4856,31.4558,31.4632,124400.0
2012-04-09 12:55:00,42.18,42.18,42.15,42.18,486900.0,31.4632,31.4632,31.4409,31.4632,486900.0
2012-04-09 13:00:00,42.17,42.19,42.17,42.19,184100.0,31.4558,31.4707,31.4558,31.4707,184100.0
2012-04-09 13:05:00,42.19,42.19,42.17,42.18,529100.0,31.4707,31.4707,31.4558,31.4632,529100.0
2012-04-09 13:10:00,42.18,42.19,42.18,42.19,213400.0,31.4632,31.4707,31.4632,31.4707,213400.0
2012-04-09 13:15:00,42.18,42.19,42.13,42.13,275600.0,31.4632,31.4707,31.4259,31.4259,275600.0
2012-04-09 13:20:00,42.14,42.16,42.11,42.16,282600.0,31.4334,31.4483,31.411,31.4483,282600.0
2012-04-09 13:25:00,42.15,42.17,42.15,42.16,120500.0,31.4409,31.4558,31.4409,31.4483,120500.0
2012-04-09 13:30:00,42.16,42.19,42.16,42.19,88500.0,31.4483,31.4707,31.4483,31.4707,88500.0
2012-04-09 13:35:00,42.19,42.21,42.19,42.2,311000.0,31.4707,31.4856,31.4707,31.4782,311000.0
2012-04-09 13:40:00,42.2,42.21,42.18,42.2,223400.0,31.4782,31.4856,31.4632,31.4782,223400.0
2012-04-09 13:45:00,42.2,42.21,42.16,42.18,1322400.0,31.4782,31.4856,31.4483,31.4632,1322400.0
2012-04-09 13:50:00,42.18,42.21,42.16,42.2,174400.0,31.4632,31.4856,31.4483,31.4782,174400.0
2012-04-09 13:55:00,42.19,42.24,42.18,42.22,340100.0,31.4707,31.508,31.4632,31.4931,340100.0
2012-04-09 14:00:00,42.22,42.22,42.16,42.18,1285100.0,31.4931,31.4931,31.4483,31.4632,1285100.0
2012-04-09 14:05:00,42.17,42.2,42.17,42.2,176000.0,31.4558,31.4782,31.4558,31.4782,176000.0
2012-04-09 14:10:00,42.19,42.21,42.17,42.18,96000.0,31.4707,31.4856,31.4558,31.4632,96000.0
2012-04-09 14:15:00,42.19,42.24,42.18,42.23,84100.0,31.4707,31.508,31.4632,31.5005,84100.0
2012-04-09 14:20:00,42.22,42.24,42.21,42.21,667200.0,31.4931,31.508,31.4856,31.4856,667200.0
2012-04-09 14:25:00,42.21,42.22,42.19,42.21,227100.0,31.4856,31.4931,31.4707,31.4856,227100.0
2012-04-09 14:30:00,42.21,42.23,42.2,42.23,252800.0,31.4856,31.5005,31.4782,31.5005,252800.0
2012-04-09 14:35:00,42.22,42.27,42.21,42.25,144400.0,31.4931,31.5304,31.4856,31.5155,144400.0
2012-04-09 14:40:00,42.26,42.28,42.23,42.24,178300.0,31.5229,31.5378,31.5005,31.508,178300.0
2012-04-09 14:45:00,42.24,42.26,42.23,42.26,159900.0,31.508,31.5229,31.5005,31.5229,159900.0
2012-04-09 14:50:00,42.26,42.29,42.25,42.28,101400.0,31.5229,31.5453,31.5155,31.5378,101400.0
2012-04-09 14:55:00,42.27,42.31,42.27,42.27,206300.0,31.5304,31.5602,31.5304,31.5304,206300.0
2012-04-09 15:00:00,42.28,42.28,42.22,42.25,999400.0,31.5378,31.5378,31.4931,31.5155,999400.0
2012-04-09 15:05:00,42.24,42.26,42.23,42.25,334000.0,31.508,31.5229,31.5005,31.5155,334000.0
2012-04-09 15:10:00,42.25,42.25,42.21,42.22,201900.0,31.5155,31.5155,31.4856,31.4931,201900.0
2012-04-09 15:15:00,42.22,42.23,42.21,42.22,295700.0,31.4931,31.5005,31.4856,31.4931,295700.0
2012-04-09 15:20:00,42.21,42.24,42.21,42.22,254300.0,31.4856,31.508,31.4856,31.4931,254300.0
2012-04-09 15:25:00,42.23,42.23,42.18,42.18,731400.0,31.5005,31.5005,31.4632,31.4632,731400.0
2012-04-09 15:30:00,42.18,42.2,42.16,42.18,526200.0,31.4632,31.4782,31.4483,31.4632,526200.0
2012-04-09 15:35:00,42.19,42.2,42.16,42.17,355200.0,31.4707,31.4782,31.4483,31.4558,355200.0
2012-04-09 15:40:00,42.18,42.2,42.16,42.2,267800.0,31.4632,31.4782,31.4483,31.4782,267800.0
2012-04-09 15:45:00,42.2,42.2,42.15,42.16,1344900.0,31.4782,31.4782,31.4409,31.4483,1344900.0
2012-04-09 15:50:00,42.16,42.18,42.14,42.16,1654600.0,31.4483,31.4632,31.4334,31.4483,1654600.0
2012-04-09 15:55:00,42.17,42.17,42.1,42.11,4080100.0,31.4558,31.4558,31.4036,31.411,4080100.0
2012-04-10 09:30:00,41.96,42.03,41.9,42.02,2411600.0,31.2991,31.3513,31.2544,31.3439,2411600.0
2012-04-10 09:35:00,42.01,42.09,42.01,42.04,1297800.0,31.3364,31.3961,31.3364,31.3588,1297800.0
2012-04-10 09:40:00,42.04,42.08,42.0,42.0,2171200.0,31.3588,31.3886,31.329,31.329,2171200.0
2012-04-10 09:45:00,42.0,42.01,41.91,41.91,2910100.0,31.329,31.3364,31.2618,31.2618,2910100.0
2012-04-10 09:50:00,41.91,41.93,41.85,41.86,821000.0,31.2618,31.2768,31.2171,31.2245,821000.0
2012-04-10 09:55:00,41.86,41.93,41.85,41.9,593900.0,31.2245,31.2768,31.2171,31.2544,593900.0
2012-04-10 10:00:00,41.9,41.93,41.78,41.8,1106200.0,31.2544,31.2768,31.1649,31.1798,1106200.0
2012-04-10 10:05:00,41.8,41.8,41.75,41.76,1044100.0,31.1798,31.1798,31.1425,31.1499,1044100.0
2012-04-10 10:10:00,41.76,41.77,41.73,41.77,629400.0,31.1499,31.1574,31.1276,31.1574,629400.0
2012-04-10 10:15:00,41.77,41.77,41.7,41.72,1225000.0,31.1574,31.1574,31.1052,31.1201,1225000.0
2012-04-10 10:20:00,41.73,41.74,41.68,41.7,801300.0,31.1276,31.135,31.0903,31.1052,801300.0
2012-04-10 10:25:00,41.69,41.77,41.68,41.77,647000.0,31.0977,31.1574,31.0903,31.1574,647000.0
2012-04-10 10:30:00,41.76,41.83,41.75,41.83,862500.0,31.1499,31.2022,31.1425,31.2022,862500.0
2012-04-10 10:35:00,41.83,41.83,41.78,41.79,580200.0,31.2022,31.2022,31.1649,31.1723,580200.0
2012-04-10 10:40:00,41.79,41.79,41.75,41.75,480400.0,31.1723,31.1723,31.1425,31.1425,480400.0
2012-04-10 10:45:00,41.75,41.79,41.73,41.73,640000.0,31.1425,31.1723,31.1276,31.1276,640000.0
2012-04-10 10:50:00,41.73,41.73,41.68,41.7,492300.0,31.1276,31.1276,31.0903,31.1052,492300.0
2012-04-10 10:55:00,41.69,41.7,41.61,41.63,883600.0,31.0977,31.1052,31.0381,31.053,883600.0
2012-04-10 11:00:00,41.63,41.66,41.6,41.65,1621500.0,31.053,31.0754,31.0306,31.0679,1621500.0
2012-04-10 11:05:00,41.64,41.66,41.59,41.6,888100.0,31.0604,31.0754,31.0231,31.0306,888100.0
2012-04-10 11:10:00,41.61,41.61,41.53,41.55,887200.0,31.0381,31.0381,30.9784,30.9933,887200.0
2012-04-10 11:15:00,41.54,41.56,41.53,41.55,744400.0,30.9858,31.0008,30.9784,30.9933,744400.0
2012-04-10 11:20:00,41.54,41.56,41.52,41.55,843400.0,30.9858,31.0008,30.9709,30.9933,843400.0
2012-04-10 11:25:00,41.55,41.59,41.55,41.55,630300.0,30.9933,31.0231,30.9933,30.9933,630300.0
2012-04-10 11:30:00,41.55,41.57,41.51,41.52,785900.0,30.9933,31.0082,30.9635,30.9709,785900.0
2012-04-10 11:35:00,41.52,41.52,41.48,41.48,877300.0,30.9709,30.9709,30.9411,30.9411,877300.0
2012-04-10 11:40:00,41.48,41.49,41.44,41.46,644700.0,30.9411,30.9485,30.9113,30.9262,644700.0
2012-04-10 11:45:00,41.46,41.47,41.39,41.39,926900.0,30.9262,30.9336,30.874,30.874,926900.0
2012-04-10 11:50:00,41.39,41.41,41.27,41.28,1960800.0,30.874,30.8889,30.7844,30.7919,1960800.0
2012-04-10 11:55:00,41.29,41.34,41.29,41.34,940900.0,30.7994,30.8367,30.7994,30.8367,940900.0
2012-04-10 12:00:00,41.33,41.34,41.29,41.29,938900.0,30.8292,30.8367,30.7994,30.7994,938900.0
2012-04-10 12:05:00,41.29,41.3,41.25,41.25,1434300.0,30.7994,30.8068,30.7695,30.7695,1434300.0
2012-04-10 12:10:00,41.25,41.27,41.18,41.23,1669700.0,30.7695,30.7844,30.7173,30.7546,1669700.0
2012-04-10 12:15:00,41.23,41.29,41.17,41.28,841400.0,30.7546,30.7994,30.7098,30.7919,841400.0
2012-04-10 12:20:00,41.29,41.3,41.26,41.26,1501600.0,30.7994,30.8068,30.777,30.777,1501600.0
2012-04-10 12:25:00,41.26,41.34,41.26,41.34,1134800.0,30.777,30.8367,30.777,30.8367,1134800.0
2012-04-10 12:30:00,41.34,41.37,41.33,41.33,666000.0,30.8367,30.859,30.8292,30.8292,666000.0
2012-04-10 12:35:00,41.33,41.37,41.3,41.31,838500.0,30.8292,30.859,30.8068,30.8143,838500.0
2012-04-10 12:40:00,41.31,41.38,41.3,41.37,587000.0,30.8143,30.8665,30.8068,30.859,587000.0
2012-04-10 12:45:00,41.37,41.38,41.29,41.29,782000.0,30.859,30.8665,30.7994,30.7994,782000.0
2012-04-10 12:50:00,41.3,41.3,41.22,41.23,850200.0,30.8068,30.8068,30.7471,30.7546,850200.0
2012-04-10 12:55:00,41.23,41.32,41.23,41.31,619600.0,30.7546,30.8217,30.7546,30.8143,619600.0
2012-04-10 13:00:00,41.32,41.35,41.3,41.32,632700.0,30.8217,30.8441,30.8068,30.8217,632700.0
2012-04-10 13:05:00,41.31,41.33,41.27,41.28,487900.0,30.8143,30.8292,30.7844,30.7919,487900.0
2012-04-10 13:10:00,41.28,41.29,41.22,41.24,447100.0,30.7919,30.7994,30.7471,30.7621,447100.0
2012-04-10 13:15:00,41.23,41.27,41.17,41.18,726200.0,30.7546,30.7844,30.7098,30.7173,726200.0
2012-04-10 13:20:00,41.19,41.26,41.18,41.24,733400.0,30.7248,30.777,30.7173,30.7621,733400.0
2012-04-10 13:25:00,41.23,41.26,41.21,41.25,973000.0,30.7546,30.777,30.7397,30.7695,973000.0
2012-04-10 13:30:00,41.24,41.25,41.21,41.22,294400.0,30.7621,30.7695,30.7397,30.7471,294400.0
2012-04-10 13:35:00,41.22,41.3,41.21,41.3,1560800.0,30.7471,30.8068,30.7397,30.8068,1560800.0
2012-04-10 13:40:00,41.29,41.33,41.26,41.32,408600.0,30.7994,30.8292,30.777,30.8217,408600.0
2012-04-10 13:45:00,41.32,41.36,41.31,41.35,522300.0,30.8217,30.8516,30.8143,30.8441,522300.0
2012-04-10 13:50:00,41.35,41.37,41.32,41.33,559400.0,30.8441,30.859,30.8217,30.8292,559400.0
2012-04-10 13:55:00,41.33,41.33,41.3,41.31,416200.0,30.8292,30.8292,30.8068,30.8143,416200.0
2012-04-10 14:00:00,41.31,41.35,41.27,41.28,342200.0,30.8143,30.8441,30.7844,30.7919,342200.0
2012-04-10 14:05:00,41.27,41.31,41.27,41.3,236000.0,30.7844,30.8143,30.7844,30.8068,236000.0
2012-04-10 14:10:00,41.3,41.34,41.29,41.3,344400.0,30.8068,30.8367,30.7994,30.8068,344400.0
2012-04-10 14:15:00,41.3,41.33,41.29,41.3,654100.0,30.8068,30.8292,30.7994,30.8068,654100.0
2012-04-10 14:20:00,41.3,41.31,41.24,41.24,586400.0,30.8068,30.8143,30.7621,30.7621,586400.0
2012-04-10 14:25:00,41.25,41.32,41.24,41.32,553900.0,30.7695,30.8217,30.7621,30.8217,553900.0
2012-04-10 14:30:00,41.32,41.34,41.21,41.26,530000.0,30.8217,30.8367,30.7397,30.777,530000.0
2012-04-10 14:35:00,41.25,41.28,41.17,41.19,440500.0,30.7695,30.7919,30.7098,30.7248,440500.0
2012-04-10 14:40:00,41.19,41.28,41.19,41.28,487500.0,30.7248,30.7919,30.7248,30.7919,487500.0
2012-04-10 14:45:00,41.28,41.34,41.26,41.33,648600.0,30.7919,30.8367,30.777,30.8292,648600.0
2012-04-10 14:50:00,41.33,41.36,41.31,41.35,652900.0,30.8292,30.8516,30.8143,30.8441,652900.0
2012-04-10 14:55:00,41.35,41.35,41.29,41.3,625500.0,30.8441,30.8441,30.7994,30.8068,625500.0
2012-04-10 15:00:00,41.31,41.31,41.25,41.27,506800.0,30.8143,30.8143,30.7695,30.7844,506800.0
2012-04-10 15:05:00,41.27,41.32,41.26,41.3,680900.0,30.7844,30.8217,30.777,30.8068,680900.0
2012-04-10 15:10:00,41.3,41.33,41.28,41.28,413700.0,30.8068,30.8292,30.7919,30.7919,413700.0
2012-04-10 15:15:00,41.27,41.37,41.26,41.37,851500.0,30.7844,30.859,30.777,30.859,851500.0
2012-04-10 15:20:00,41.37,41.38,41.31,41.31,628700.0,30.859,30.8665,30.8143,30.8143,628700.0
2012-04-10 15:25:00,41.31,41.34,41.27,41.3,504300.0,30.8143,30.8367,30.7844,30.8068,504300.0
2012-04-10 15:30:00,41.31,41.38,41.29,41.35,509400.0,30.8143,30.8665,30.7994,30.8441,509400.0
2012-04-10 15:35:00,41.35,41.4,41.34,41.39,791900.0,30.8441,30.8814,30.8367,30.874,791900.0
2012-04-10 15:40:00,41.39,41.41,41.32,41.34,1055600.0,30.874,30.8889,30.8217,30.8367,1055600.0
2012-04-10 15:45:00,41.34,41.34,41.3,41.33,930100.0,30.8367,30.8367,30.8068,30.8292,930100.0
2012-04-10 15:50:00,41.33,41.34,41.3,41.32,2199200.0,30.8292,30.8367,30.8068,30.8217,2199200.0
2012-04-10 15:55:00,41.32,41.35,41.28,41.29,6136000.0,30.8217,30.8441,30.7919,30.7994,6136000.0
2012-04-11 09:30:00,41.88,41.89,41.83,41.84,1254100.0,31.2395,31.2469,31.2022,31.2096,1254100.0
2012-04-11 09:35:00,41.84,41.92,41.84,41.88,1123000.0,31.2096,31.2693,31.2096,31.2395,1123000.0
2012-04-11 09:40:00,41.88,41.91,41.83,41.89,2151100.0,31.2395,31.2618,31.2022,31.2469,2151100.0
2012-04-11 09:45:00,41.88,41.9,41.83,41.84,1485400.0,31.2395,31.2544,31.2022,31.2096,1485400.0
2012-04-11 09:50:00,41.83,41.83,41.76,41.77,1024000.0,31.2022,31.2022,31.1499,31.1574,1024000.0
2012-04-11 09:55:00,41.77,41.82,41.75,41.77,935500.0,31.1574,31.1947,31.1425,31.1574,935500.0
2012-04-11 10:00:00,41.77,41.85,41.77,41.82,1016700.0,31.1574,31.2171,31.1574,31.1947,1016700.0
2012-04-11 10:05:00,41.82,41.84,41.78,41.81,551400.0,31.1947,31.2096,31.1649,31.1872,551400.0
2012-04-11 10:10:00,41.82,41.88,41.81,41.87,1188400.0,31.1947,31.2395,31.1872,31.232,1188400.0
2012-04-11 10:15:00,41.86,41.92,41.86,41.92,1085900.0,31.2245,31.2693,31.2245,31.2693,1085900.0
2012-04-11 10:20:00,41.92,41.94,41.87,41.91,369500.0,31.2693,31.2842,31.232,31.2618,369500.0
2012-04-11 10:25:00,41.9,41.96,41.88,41.96,1001200.0,31.2544,31.2991,31.2395,31.2991,1001200.0
2012-04-11 10:30:00,41.96,42.0,41.95,41.98,855900.0,31.2991,31.329,31.2917,31.3141,855900.0
2012-04-11 10:35:00,41.98,41.98,41.94,41.97,518000.0,31.3141,31.3141,31.2842,31.3066,518000.0
2012-04-11 10:40:00,41.97,41.98,41.91,41.94,432500.0,31.3066,31.3141,31.2618,31.2842,432500.0
2012-04-11 10:45:00,41.95,41.95,41.9,41.91,289300.0,31.2917,31.2917,31.2544,31.2618,289300.0
2012-04-11 10:50:00,41.91,41.95,41.87,41.89,441700.0,31.2618,31.2917,31.232,31.2469,441700.0
2012-04-11 10:55:00,41.89,41.9,41.87,41.89,494300.0,31.2469,31.2544,31.232,31.2469,494300.0
2012-04-11 11:00:00,41.9,41.9,41.88,41.89,128500.0,31.2544,31.2544,31.2395,31.2469,128500.0
2012-04-11 11:05:00,41.89,41.89,41.85,41.88,241900.0,31.2469,31.2469,31.2171,31.2395,241900.0
2012-04-11 11:10:00,41.87,41.88,41.79,41.82,441500.0,31.232,31.2395,31.1723,31.1947,441500.0
2012-04-11 11:15:00,41.82,41.83,41.8,41.81,234500.0,31.1947,31.2022,31.1798,31.1872,234500.0
2012-04-11 11:20:00,41.82,41.84,41.8,41.84,288200.0,31.1947,31.2096,31.1798,31.2096,288200.0
2012-04-11 11:25:00,41.84,41.84,41.8,41.81,349800.0,31.2096,31.2096,31.1798,31.1872,349800.0
2012-04-11 11:30:00,41.81,41.85,41.8,41.85,433200.0,31.1872,31.2171,31.1798,31.2171,433200.0
2012-04-11 11:35:00,41.84,41.85,41.8,41.81,259200.0,31.2096,31.2171,31.1798,31.1872,259200.0
2012-04-11 11:40:00,41.8,41.82,41.77,41.79,172300.0,31.1798,31.1947,31.1574,31.1723,172300.0
2012-04-11 11:45:00,41.78,41.79,41.72,41.73,213700.0,31.1649,31.1723,31.1201,31.1276,213700.0
2012-04-11 11:50:00,41.73,41.75,41.71,41.73,357600.0,31.1276,31.1425,31.1127,31.1276,357600.0
2012-04-11 11:55:00,41.73,41.74,41.69,41.7,331400.0,31.1276,31.135,31.0977,31.1052,331400.0
2012-04-11 12:00:00,41.69,41.75,41.69,41.71,341700.0,31.0977,31.1425,31.0977,31.1127,341700.0
2012-04-11 12:05:00,41.72,41.73,41.7,41.71,212300.0,31.1201,31.1276,31.1052,31.1127,212300.0
2012-04-11 12:10:00,41.71,41.79,41.71,41.78,263400.0,31.1127,31.1723,31.1127,31.1649,263400.0
2012-04-11 12:15:00,41.79,41.82,41.77,41.8,391900.0,31.1723,31.1947,31.1574,31.1798,391900.0
2012-04-11 12:20:00,41.8,41.81,41.77,41.81,1007700.0,31.1798,31.1872,31.1574,31.1872,1007700.0
2012-04-11 12:25:00,41.8,41.83,41.79,41.82,329900.0,31.1798,31.2022,31.1723,31.1947,329900.0
2012-04-11 12:30:00,41.82,41.85,41.82,41.85,570300.0,31.1947,31.2171,31.1947,31.2171,570300.0
2012-04-11 12:35:00,41.85,41.85,41.8,41.83,1519400.0,31.2171,31.2171,31.1798,31.2022,1519400.0
2012-04-11 12:40:00,41.82,41.86,41.82,41.84,85400.0,31.1947,31.2245,31.1947,31.2096,85400.0
2012-04-11 12:45:00,41.84,41.85,41.82,41.82,64100.0,31.2096,31.2171,31.1947,31.1947,64100.0
2012-04-11 12:50:00,41.83,41.86,41.81,41.85,326600.0,31.2022,31.2245,31.1872,31.2171,326600.0
2012-04-11 12:55:00,41.85,41.88,41.84,41.88,225100.0,31.2171,31.2395,31.2096,31.2395,225100.0
2012-04-11 13:00:00,41.87,41.9,41.85,41.9,903300.0,31.232,31.2544,31.2171,31.2544,903300.0
2012-04-11 13:05:00,41.89,41.91,41.87,41.88,184600.0,31.2469,31.2618,31.232,31.2395,184600.0
2012-04-11 13:10:00,41.88,41.88,41.84,41.84,162700.0,31.2395,31.2395,31.2096,31.2096,162700.0
2012-04-11 13:15:00,41.84,41.86,41.84,41.84,56700.0,31.2096,31.2245,31.2096,31.2096,56700.0
2012-04-11 13:20:00,41.84,41.85,41.82,41.83,56900.0,31.2096,31.2171,31.1947,31.2022,56900.0
2012-04-11 13:25:00,41.84,41.84,41.79,41.82,87800.0,31.2096,31.2096,31.1723,31.1947,87800.0
2012-04-11 13:30:00,41.83,41.84,41.79,41.82,142000.0,31.2022,31.2096,31.1723,31.1947,142000.0
2012-04-11 13:35:00,41.82,41.85,41.81,41.84,70600.0,31.1947,31.2171,31.1872,31.2096,70600.0
2012-04-11 13:40:00,41.83,41.86,41.82,41.83,252200.0,31.2022,31.2245,31.1947,31.2022,252200.0
2012-04-11 13:45:00,41.83,41.86,41.81,41.86,786400.0,31.2022,31.2245,31.1872,31.2245,786400.0
2012-04-11 13:50:00,41.86,41.9,41.84,41.87,366000.0,31.2245,31.2544,31.2096,31.232,366000.0
2012-04-11 13:55:00,41.88,41.88,41.86,41.87,52500.0,31.2395,31.2395,31.2245,31.232,52500.0
2012-04-11 14:00:00,41.86,41.87,41.78,41.82,400900.0,31.2245,31.232,31.1649,31.1947,400900.0
2012-04-11 14:05:00,41.81,41.85,41.79,41.82,238800.0,31.1872,31.2171,31.1723,31.1947,238800.0
2012-04-11 14:10:00,41.82,41.84,41.8,41.83,181400.0,31.1947,31.2096,31.1798,31.2022,181400.0
2012-04-11 14:15:00,41.83,41.84,41.8,41.82,133600.0,31.2022,31.2096,31.1798,31.1947,133600.0
2012-04-11 14:20:00,41.82,41.87,41.82,41.82,141900.0,31.1947,31.232,31.1947,31.1947,141900.0
2012-04-11 14:25:00,41.83,41.83,41.8,41.82,135300.0,31.2022,31.2022,31.1798,31.1947,135300.0
2012-04-11 14:30:00,41.82,41.83,41.72,41.73,425400.0,31.1947,31.2022,31.1201,31.1276,425400.0
2012-04-11 14:35:00,41.74,41.79,41.73,41.78,294800.0,31.135,31.1723,31.1276,31.1649,294800.0
2012-04-11 14:40:00,41.77,41.77,41.73,41.74,178100.0,31.1574,31.1574,31.1276,31.135,178100.0
2012-04-11 14:45:00,41.73,41.77,41.73,41.76,138500.0,31.1276,31.1574,31.1276,31.1499,138500.0
2012-04-11 14:50:00,41.75,41.76,41.73,41.76,110700.0,31.1425,31.1499,31.1276,31.1499,110700.0
2012-04-11 14:55:00,41.76,41.81,41.76,41.78,290300.0,31.1499,31.1872,31.1499,31.1649,290300.0
2012-04-11 15:00:00,41.78,41.8,41.75,41.76,204300.0,31.1649,31.1798,31.1425,31.1499,204300.0
2012-04-11 15:05:00,41.76,41.78,41.75,41.76,156300.0,31.1499,31.1649,31.1425,31.1499,156300.0
2012-04-11 15:10:00,41.75,41.76,41.67,41.7,435900.0,31.1425,31.1499,31.0828,31.1052,435900.0
2012-04-11 15:15:00,41.7,41.72,41.68,41.69,618900.0,31.1052,31.1201,31.0903,31.0977,618900.0
2012-04-11 15:20:00,41.69,41.71,41.64,41.67,570100.0,31.0977,31.1127,31.0604,31.0828,570100.0
2012-04-11 15:25:00,41.66,41.71,41.66,41.68,252700.0,31.0754,31.1127,31.0754,31.0903,252700.0
2012-04-11 15:30:00,41.67,41.72,41.67,41.72,448800.0,31.0828,31.1201,31.0828,31.1201,448800.0
2012-04-11 15:35:00,41.71,41.72,41.66,41.68,446300.0,31.1127,31.1201,31.0754,31.0903,446300.0
2012-04-11 15:40:00,41.67,41.71,41.66,41.66,444900.0,31.0828,31.1127,31.0754,31.0754,444900.0
2012-04-11 15:45:00,41.66,41.68,41.64,41.67,621200.0,31.0754,31.0903,31.0604,31.0828,621200.0
2012-04-11 15:50:00,41.66,41.7,41.65,41.69,662900.0,31.0754,31.1052,31.0679,31.0977,662900.0
2012-04-11 15:55:00,41.69,41.77,41.67,41.72,3014800.0,31.0977,31.1574,31.0828,31.1201,3014800.0
2012-04-12 09:30:00,41.95,42.05,41.94,42.05,2408000.0,31.2917,31.3663,31.2842,31.3663,2408000.0
2012-04-12 09:35:00,42.05,42.17,42.05,42.16,2562100.0,31.3663,31.4558,31.3663,31.4483,2562100.0
2012-04-12 09:40:00,42.16,42.25,42.16,42.25,1654000.0,31.4483,31.5155,31.4483,31.5155,1654000.0
2012-04-12 09:45:00,42.25,42.36,42.24,42.35,4653600.0,31.5155,31.5975,31.508,31.59,4653600.0
2012-04-12 09:50:00,42.34,42.43,42.33,42.43,1314400.0,31.5826,31.6497,31.5751,31.6497,1314400.0
2012-04-12 09:55:00,42.43,42.49,42.43,42.47,1695300.0,31.6497,31.6945,31.6497,31.6796,1695300.0
2012-04-12 10:00:00,42.47,42.5,42.41,42.41,1356400.0,31.6796,31.7019,31.6348,31.6348,1356400.0
2012-04-12 10:05:00,42.41,42.44,42.37,42.4,1085300.0,31.6348,31.6572,31.605,31.6273,1085300.0
2012-04-12 10:10:00,42.4,42.45,42.38,42.43,766800.0,31.6273,31.6646,31.6124,31.6497,766800.0
2012-04-12 10:15:00,42.44,42.44,42.36,42.38,514300.0,31.6572,31.6572,31.5975,31.6124,514300.0
2012-04-12 10:20:00,42.38,42.39,42.34,42.35,740400.0,31.6124,31.6199,31.5826,31.59,740400.0
2012-04-12 10:25:00,42.35,42.42,42.35,42.4,723000.0,31.59,31.6423,31.59,31.6273,723000.0
2012-04-12 10:30:00,42.4,42.5,42.39,42.49,768400.0,31.6273,31.7019,31.6199,31.6945,768400.0
2012-04-12 10:35:00,42.49,42.58,42.49,42.55,1895500.0,31.6945,31.7616,31.6945,31.7392,1895500.0
2012-04-12 10:40:00,42.55,42.58,42.54,42.54,754400.0,31.7392,31.7616,31.7318,31.7318,754400.0
2012-04-12 10:45:00,42.54,42.55,42.5,42.54,661500.0,31.7318,31.7392,31.7019,31.7318,661500.0
2012-04-12 10:50:00,42.54,42.55,42.5,42.5,585000.0,31.7318,31.7392,31.7019,31.7019,585000.0
2012-04-12 10:55:00,42.5,42.54,42.5,42.53,632500.0,31.7019,31.7318,31.7019,31.7243,632500.0
2012-04-12 11:00:00,42.52,42.58,42.52,42.58,499400.0,31.7169,31.7616,31.7169,31.7616,499400.0
2012-04-12 11:05:00,42.58,42.62,42.56,42.58,1252700.0,31.7616,31.7914,31.7467,31.7616,1252700.0
2012-04-12 11:10:00,42.57,42.6,42.55,42.58,779400.0,31.7541,31.7765,31.7392,31.7616,779400.0
2012-04-12 11:15:00,42.58,42.61,42.57,42.6,412700.0,31.7616,31.784,31.7541,31.7765,412700.0
2012-04-12 11:20:00,42.6,42.62,42.57,42.6,746400.0,31.7765,31.7914,31.7541,31.7765,746400.0
2012-04-12 11:25:00,42.6,42.61,42.55,42.55,362400.0,31.7765,31.784,31.7392,31.7392,362400.0
2012-04-12 11:30:00,42.55,42.57,42.54,42.55,394700.0,31.7392,31.7541,31.7318,31.7392,394700.0
2012-04-12 11:35:00,42.55,42.55,42.5,42.52,380100.0,31.7392,31.7392,31.7019,31.7169,380100.0
2012-04-12 11:40:00,42.51,42.55,42.5,42.55,383100.0,31.7094,31.7392,31.7019,31.7392,383100.0
2012-04-12 11:45:00,42.55,42.58,42.54,42.58,356600.0,31.7392,31.7616,31.7318,31.7616,356600.0
2012-04-12 11:50:00,42.58,42.6,42.58,42.59,435800.0,31.7616,31.7765,31.7616,31.7691,435800.0
2012-04-12 11:55:00,42.59,42.61,42.58,42.61,202300.0,31.7691,31.784,31.7616,31.784,202300.0
2012-04-12 12:00:00,42.61,42.65,42.6,42.61,472200.0,31.784,31.8138,31.7765,31.784,472200.0
2012-04-12 12:05:00,42.61,42.63,42.59,42.61,637900.0,31.784,31.7989,31.7691,31.784,637900.0
2012-04-12 12:10:00,42.61,42.61,42.57,42.58,519400.0,31.784,31.784,31.7541,31.7616,519400.0
2012-04-12 12:15:00,42.58,42.6,42.53,42.6,884000.0,31.7616,31.7765,31.7243,31.7765,884000.0
2012-04-12 12:20:00,42.6,42.62,42.57,42.59,255100.0,31.7765,31.7914,31.7541,31.7691,255100.0
2012-04-12 12:25:00,42.59,42.65,42.59,42.62,285300.0,31.7691,31.8138,31.7691,31.7914,285300.0
2012-04-12 12:30:00,42.62,42.66,42.61,42.65,275000.0,31.7914,31.8213,31.784,31.8138,275000.0
2012-04-12 12:35:00,42.65,42.66,42.64,42.65,220800.0,31.8138,31.8213,31.8064,31.8138,220800.0
2012-04-12 12:40:00,42.65,42.7,42.64,42.66,523800.0,31.8138,31.8511,31.8064,31.8213,523800.0
2012-04-12 12:45:00,42.66,42.69,42.64,42.68,346100.0,31.8213,31.8437,31.8064,31.8362,346100.0
2012-04-12 12:50:00,42.68,42.71,42.67,42.7,727800.0,31.8362,31.8586,31.8287,31.8511,727800.0
2012-04-12 12:55:00,42.7,42.74,42.69,42.71,717100.0,31.8511,31.881,31.8437,31.8586,717100.0
2012-04-12 13:00:00,42.72,42.72,42.69,42.7,369400.0,31.866,31.866,31.8437,31.8511,369400.0
2012-04-12 13:05:00,42.7,42.72,42.69,42.7,248100.0,31.8511,31.866,31.8437,31.8511,248100.0
2012-04-12 13:10:00,42.7,42.74,42.7,42.72,396100.0,31.8511,31.881,31.8511,31.866,396100.0
2012-04-12 13:15:00,42.72,42.73,42.7,42.71,294300.0,31.866,31.8735,31.8511,31.8586,294300.0
2012-04-12 13:20:00,42.71,42.72,42.68,42.69,265400.0,31.8586,31.866,31.8362,31.8437,265400.0
2012-04-12 13:25:00,42.69,42.69,42.66,42.68,575700.0,31.8437,31.8437,31.8213,31.8362,575700.0
2012-04-12 13:30:00,42.68,42.68,42.66,42.66,66600.0,31.8362,31.8362,31.8213,31.8213,66600.0
2012-04-12 13:35:00,42.66,42.67,42.64,42.64,255300.0,31.8213,31.8287,31.8064,31.8064,255300.0
2012-04-12 13:40:00,42.65,42.65,42.61,42.62,360400.0,31.8138,31.8138,31.784,31.7914,360400.0
2012-04-12 13:45:00,42.62,42.66,42.62,42.65,161600.0,31.7914,31.8213,31.7914,31.8138,161600.0
2012-04-12 13:50:00,42.64,42.65,42.64,42.65,86700.0,31.8064,31.8138,31.8064,31.8138,86700.0
2012-04-12 13:55:00,42.65,42.65,42.58,42.62,284500.0,31.8138,31.8138,31.7616,31.7914,284500.0
2012-04-12 14:00:00,42.61,42.62,42.59,42.62,209100.0,31.784,31.7914,31.7691,31.7914,209100.0
2012-04-12 14:05:00,42.61,42.64,42.6,42.64,99900.0,31.784,31.8064,31.7765,31.8064,99900.0
2012-04-12 14:10:00,42.64,42.65,42.62,42.63,158800.0,31.8064,31.8138,31.7914,31.7989,158800.0
2012-04-12 14:15:00,42.63,42.66,42.62,42.66,271200.0,31.7989,31.8213,31.7914,31.8213,271200.0
2012-04-12 14:20:00,42.66,42.67,42.65,42.66,138500.0,31.8213,31.8287,31.8138,31.8213,138500.0
2012-04-12 14:25:00,42.65,42.66,42.64,42.65,227700.0,31.8138,31.8213,31.8064,31.8138,227700.0
2012-04-12 14:30:00,42.65,42.67,42.64,42.67,438500.0,31.8138,31.8287,31.8064,31.8287,438500.0
2012-04-12 14:35:00,42.67,42.68,42.66,42.66,144500.0,31.8287,31.8362,31.8213,31.8213,144500.0
2012-04-12 14:40:00,42.66,42.69,42.66,42.69,130500.0,31.8213,31.8437,31.8213,31.8437,130500.0
2012-04-12 14:45:00,42.69,42.72,42.68,42.71,309800.0,31.8437,31.866,31.8362,31.8586,309800.0
2012-04-12 14:50:00,42.71,42.76,42.7,42.75,396300.0,31.8586,31.8959,31.8511,31.8884,396300.0
2012-04-12 14:55:00,42.75,42.75,42.73,42.75,291500.0,31.8884,31.8884,31.8735,31.8884,291500.0
2012-04-12 15:00:00,42.74,42.75,42.72,42.74,282100.0,31.881,31.8884,31.866,31.881,282100.0
2012-04-12 15:05:00,42.74,42.76,42.73,42.74,342500.0,31.881,31.8959,31.8735,31.881,342500.0
2012-04-12 15:10:00,42.74,42.74,42.73,42.74,144700.0,31.881,31.881,31.8735,31.881,144700.0
2012-04-12 15:15:00,42.74,42.77,42.73,42.77,348100.0,31.881,31.9033,31.8735,31.9033,348100.0
2012-04-12 15:20:00,42.76,42.77,42.73,42.75,278900.0,31.8959,31.9033,31.8735,31.8884,278900.0
2012-04-12 15:25:00,42.75,42.75,42.73,42.73,397900.0,31.8884,31.8884,31.8735,31.8735,397900.0
2012-04-12 15:30:00,42.74,42.75,42.72,42.73,445600.0,31.881,31.8884,31.866,31.8735,445600.0
2012-04-12 15:35:00,42.73,42.78,42.72,42.78,654600.0,31.8735,31.9108,31.866,31.9108,654600.0
2012-04-12 15:40:00,42.77,42.82,42.75,42.77,915200.0,31.9033,31.9406,31.8884,31.9033,915200.0
2012-04-12 15:45:00,42.76,42.81,42.76,42.79,1364900.0,31.8959,31.9332,31.8959,31.9183,1364900.0
2012-04-12 15:50:00,42.79,42.81,42.77,42.78,1904700.0,31.9183,31.9332,31.9033,31.9108,1904700.0
2012-04-12 15:55:00,42.78,42.82,42.73,42.81,5165000.0,31.9108,31.9406,31.8735,31.9332,5165000.0
2012-04-13 09:30:00,42.58,42.58,42.43,42.46,1184600.0,31.7616,31.7616,31.6497,31.6721,1184600.0
2012-04-13 09:35:00,42.45,42.48,42.33,42.35,2818200.0,31.6646,31.687,31.5751,31.59,2818200.0
2012-04-13 09:40:00,42.36,42.44,42.31,42.43,889700.0,31.5975,31.6572,31.5602,31.6497,889700.0
2012-04-13 09:45:00,42.42,42.44,42.35,42.35,3023700.0,31.6423,31.6572,31.59,31.59,3023700.0
2012-04-13 09:50:00,42.36,42.36,42.28,42.3,2179700.0,31.5975,31.5975,31.5378,31.5527,2179700.0
2012-04-13 09:55:00,42.3,42.31,42.16,42.17,3308400.0,31.5527,31.5602,31.4483,31.4558,3308400.0
2012-04-13 10:00:00,42.17,42.23,42.15,42.22,1521500.0,31.4558,31.5005,31.4409,31.4931,1521500.0
2012-04-13 10:05:00,42.22,42.23,42.17,42.22,1356500.0,31.4931,31.5005,31.4558,31.4931,1356500.0
2012-04-13 10:10:00,42.22,42.29,42.2,42.27,717300.0,31.4931,31.5453,31.4782,31.5304,717300.0
2012-04-13 10:15:00,42.26,42.27,42.14,42.14,779600.0,31.5229,31.5304,31.4334,31.4334,779600.0
2012-04-13 10:20:00,42.15,42.17,42.11,42.12,708200.0,31.4409,31.4558,31.411,31.4185,708200.0
2012-04-13 10:25:00,42.12,42.16,42.08,42.15,600000.0,31.4185,31.4483,31.3886,31.4409,600000.0
2012-04-13 10:30:00,42.16,42.16,42.09,42.11,689800.0,31.4483,31.4483,31.3961,31.411,689800.0
2012-04-13 10:35:00,42.11,42.18,42.07,42.17,510500.0,31.411,31.4632,31.3812,31.4558,510500.0
2012-04-13 10:40:00,42.17,42.17,42.11,42.12,698200.0,31.4558,31.4558,31.411,31.4185,698200.0
2012-04-13 10:45:00,42.13,42.14,42.05,42.1,846400.0,31.4259,31.4334,31.3663,31.4036,846400.0
2012-04-13 10:50:00,42.11,42.16,42.08,42.16,676100.0,31.411,31.4483,31.3886,31.4483,676100.0
2012-04-13 10:55:00,42.16,42.18,42.13,42.16,368700.0,31.4483,31.4632,31.4259,31.4483,368700.0
2012-04-13 11:00:00,42.16,42.28,42.16,42.25,2853700.0,31.4483,31.5378,31.4483,31.5155,2853700.0
2012-04-13 11:05:00,42.26,42.3,42.23,42.24,640200.0,31.5229,31.5527,31.5005,31.508,640200.0
2012-04-13 11:10:00,42.23,42.23,42.15,42.2,695000.0,31.5005,31.5005,31.4409,31.4782,695000.0
2012-04-13 11:15:00,42.2,42.21,42.14,42.15,612000.0,31.4782,31.4856,31.4334,31.4409,612000.0
2012-04-13 11:20:00,42.15,42.24,42.15,42.22,898300.0,31.4409,31.508,31.4409,31.4931,898300.0
2012-04-13 11:25:00,42.21,42.22,42.17,42.2,670100.0,31.4856,31.4931,31.4558,31.4782,670100.0
2012-04-13 11:30:00,42.19,42.23,42.16,42.21,542700.0,31.4707,31.5005,31.4483,31.4856,542700.0
2012-04-13 11:35:00,42.21,42.26,42.2,42.23,452900.0,31.4856,31.5229,31.4782,31.5005,452900.0
2012-04-13 11:40:00,42.24,42.26,42.22,42.24,466400.0,31.508,31.5229,31.4931,31.508,466400.0
2012-04-13 11:45:00,42.24,42.29,42.22,42.26,657200.0,31.508,31.5453,31.4931,31.5229,657200.0
2012-04-13 11:50:00,42.26,42.29,42.24,42.28,666300.0,31.5229,31.5453,31.508,31.5378,666300.0
2012-04-13 11:55:00,42.28,42.28,42.19,42.22,399000.0,31.5378,31.5378,31.4707,31.4931,399000.0
2012-04-13 12:00:00,42.22,42.24,42.2,42.21,1181900.0,31.4931,31.508,31.4782,31.4856,1181900.0
2012-04-13 12:05:00,42.21,42.24,42.18,42.19,346600.0,31.4856,31.508,31.4632,31.4707,346600.0
2012-04-13 12:10:00,42.2,42.21,42.17,42.18,452900.0,31.4782,31.4856,31.4558,31.4632,452900.0
2012-04-13 12:15:00,42.18,42.18,42.14,42.16,479200.0,31.4632,31.4632,31.4334,31.4483,479200.0
2012-04-13 12:20:00,42.16,42.17,42.14,42.16,337800.0,31.4483,31.4558,31.4334,31.4483,337800.0
2012-04-13 12:25:00,42.16,42.17,42.14,42.16,149900.0,31.4483,31.4558,31.4334,31.4483,149900.0
2012-04-13 12:30:00,42.16,42.19,42.14,42.18,227100.0,31.4483,31.4707,31.4334,31.4632,227100.0
2012-04-13 12:35:00,42.18,42.21,42.18,42.2,225700.0,31.4632,31.4856,31.4632,31.4782,225700.0
2012-04-13 12:40:00,42.19,42.21,42.17,42.2,203300.0,31.4707,31.4856,31.4558,31.4782,203300.0
2012-04-13 12:45:00,42.2,42.24,42.2,42.23,218400.0,31.4782,31.508,31.4782,31.5005,218400.0
2012-04-13 12:50:00,42.22,42.25,42.19,42.2,391700.0,31.4931,31.5155,31.4707,31.4782,391700.0
2012-04-13 12:55:00,42.2,42.22,42.19,42.21,226600.0,31.4782,31.4931,31.4707,31.4856,226600.0
2012-04-13 13:00:00,42.21,42.21,42.19,42.21,57400.0,31.4856,31.4856,31.4707,31.4856,57400.0
2012-04-13 13:05:00,42.2,42.22,42.2,42.2,148000.0,31.4782,31.4931,31.4782,31.4782,148000.0
2012-04-13 13:10:00,42.2,42.23,42.2,42.22,121800.0,31.4782,31.5005,31.4782,31.4931,121800.0
2012-04-13 13:15:00,42.22,42.23,42.17,42.17,305100.0,31.4931,31.5005,31.4558,31.4558,305100.0
2012-04-13 13:20:00,42.17,42.21,42.15,42.2,316300.0,31.4558,31.4856,31.4409,31.4782,316300.0
2012-04-13 13:25:00,42.2,42.24,42.19,42.22,310000.0,31.4782,31.508,31.4707,31.4931,310000.0
2012-04-13 13:30:00,42.22,42.22,42.2,42.22,120900.0,31.4931,31.4931,31.4782,31.4931,120900.0
2012-04-13 13:35:00,42.22,42.28,42.22,42.28,121700.0,31.4931,31.5378,31.4931,31.5378,121700.0
2012-04-13 13:40:00,42.28,42.3,42.25,42.29,520500.0,31.5378,31.5527,31.5155,31.5453,520500.0
2012-04-13 13:45:00,42.3,42.34,42.28,42.28,1272300.0,31.5527,31.5826,31.5378,31.5378,1272300.0
2012-04-13 13:50:00,42.29,42.3,42.26,42.27,139200.0,31.5453,31.5527,31.5229,31.5304,139200.0
2012-04-13 13:55:00,42.26,42.27,42.22,42.23,309500.0,31.5229,31.5304,31.4931,31.5005,309500.0
2012-04-13 14:00:00,42.22,42.23,42.17,42.19,288300.0,31.4931,31.5005,31.4558,31.4707,288300.0
2012-04-13 14:05:00,42.19,42.22,42.19,42.21,296000.0,31.4707,31.4931,31.4707,31.4856,296000.0
2012-04-13 14:10:00,42.21,42.23,42.21,42.22,265700.0,31.4856,31.5005,31.4856,31.4931,265700.0
2012-04-13 14:15:00,42.23,42.24,42.22,42.24,227400.0,31.5005,31.508,31.4931,31.508,227400.0
2012-04-13 14:20:00,42.23,42.3,42.23,42.3,369200.0,31.5005,31.5527,31.5005,31.5527,369200.0
2012-04-13 14:25:00,42.3,42.32,42.22,42.26,346500.0,31.5527,31.5677,31.4931,31.5229,346500.0
2012-04-13 14:30:00,42.25,42.28,42.25,42.27,118600.0,31.5155,31.5378,31.5155,31.5304,118600.0
2012-04-13 14:35:00,42.27,42.29,42.25,42.27,221700.0,31.5304,31.5453,31.5155,31.5304,221700.0
2012-04-13 14:40:00,42.27,42.33,42.27,42.3,835400.0,31.5304,31.5751,31.5304,31.5527,835400.0
2012-04-13 14:45:00,42.3,42.36,42.3,42.36,489600.0,31.5527,31.5975,31.5527,31.5975,489600.0
2012-04-13 14:50:00,42.35,42.36,42.3,42.32,363700.0,31.59,31.5975,31.5527,31.5677,363700.0
2012-04-13 14:55:00,42.33,42.33,42.28,42.29,415800.0,31.5751,31.5751,31.5378,31.5453,415800.0
2012-04-13 15:00:00,42.28,42.3,42.28,42.3,73900.0,31.5378,31.5527,31.5378,31.5527,73900.0
2012-04-13 15:05:00,42.3,42.36,42.29,42.35,301100.0,31.5527,31.5975,31.5453,31.59,301100.0
2012-04-13 15:10:00,42.35,42.37,42.34,42.35,205000.0,31.59,31.605,31.5826,31.59,205000.0
2012-04-13 15:15:00,42.34,42.37,42.33,42.37,451300.0,31.5826,31.605,31.5751,31.605,451300.0
2012-04-13 15:20:00,42.37,42.41,42.36,42.39,1074300.0,31.605,31.6348,31.5975,31.6199,1074300.0
2012-04-13 15:25:00,42.39,42.39,42.32,42.33,258800.0,31.6199,31.6199,31.5677,31.5751,258800.0
2012-04-13 15:30:00,42.33,42.36,42.29,42.3,843700.0,31.5751,31.5975,31.5453,31.5527,843700.0
2012-04-13 15:35:00,42.3,42.3,42.23,42.23,650400.0,31.5527,31.5527,31.5005,31.5005,650400.0
2012-04-13 15:40:00,42.23,42.28,42.23,42.27,415800.0,31.5005,31.5378,31.5005,31.5304,415800.0
2012-04-13 15:45:00,42.27,42.27,42.18,42.22,878700.0,31.5304,31.5304,31.4632,31.4931,878700.0
2012-04-13 15:50:00,42.21,42.23,42.17,42.2,1599600.0,31.4856,31.5005,31.4558,31.4782,1599600.0
2012-04-13 15:55:00,42.2,42.24,42.16,42.16,4514500.0,31.4782,31.508,31.4483,31.4483,4514500.0
2012-04-16 09:30:00,42.46,42.51,42.42,42.49,992700.0,31.6721,31.7094,31.6423,31.6945,992700.0
2012-04-16 09:35:00,42.5,42.5,42.36,42.37,1734000.0,31.7019,31.7019,31.5975,31.605,1734000.0
2012-04-16 09:40:00,42.37,42.38,42.27,42.28,1141300.0,31.605,31.6124,31.5304,31.5378,1141300.0
2012-04-16 09:45:00,42.28,42.3,42.21,42.23,2997000.0,31.5378,31.5527,31.4856,31.5005,2997000.0
2012-04-16 09:50:00,42.23,42.24,42.1,42.15,6409100.0,31.5005,31.508,31.4036,31.4409,6409100.0
2012-04-16 09:55:00,42.14,42.17,42.08,42.15,1285400.0,31.4334,31.4558,31.3886,31.4409,1285400.0
2012-04-16 10:00:00,42.15,42.16,42.05,42.08,1963700.0,31.4409,31.4483,31.3663,31.3886,1963700.0
2012-04-16 10:05:00,42.08,42.1,42.01,42.04,2134900.0,31.3886,31.4036,31.3364,31.3588,2134900.0
2012-04-16 10:10:00,42.04,42.05,41.84,41.86,1710500.0,31.3588,31.3663,31.2096,31.2245,1710500.0
2012-04-16 10:15:00,41.86,41.91,41.77,41.89,2612900.0,31.2245,31.2618,31.1574,31.2469,2612900.0
2012-04-16 10:20:00,41.89,41.92,41.84,41.85,1581000.0,31.2469,31.2693,31.2096,31.2171,1581000.0
2012-04-16 10:25:00,41.85,41.91,41.82,41.9,817700.0,31.2171,31.2618,31.1947,31.2544,817700.0
2012-04-16 10:30:00,41.91,41.97,41.89,41.96,710300.0,31.2618,31.3066,31.2469,31.2991,710300.0
2012-04-16 10:35:00,41.95,41.97,41.87,41.88,492400.0,31.2917,31.3066,31.232,31.2395,492400.0
2012-04-16 10:40:00,41.88,41.96,41.88,41.95,1006100.0,31.2395,31.2991,31.2395,31.2917,1006100.0
2012-04-16 10:45:00,41.93,42.04,41.92,42.03,487900.0,31.2768,31.3588,31.2693,31.3513,487900.0
2012-04-16 10:50:00,42.04,42.06,42.0,42.03,320100.0,31.3588,31.3737,31.329,31.3513,320100.0
2012-04-16 10:55:00,42.02,42.04,41.93,41.95,906800.0,31.3439,31.3588,31.2768,31.2917,906800.0
2012-04-16 11:00:00,41.95,42.01,41.94,41.96,271500.0,31.2917,31.3364,31.2842,31.2991,271500.0
2012-04-16 11:05:00,41.96,41.96,41.91,41.96,1136900.0,31.2991,31.2991,31.2618,31.2991,1136900.0
2012-04-16 11:10:00,41.97,42.05,41.97,42.01,560600.0,31.3066,31.3663,31.3066,31.3364,560600.0
2012-04-16 11:15:00,42.01,42.03,41.96,41.97,175000.0,31.3364,31.3513,31.2991,31.3066,175000.0
2012-04-16 11:20:00,41.98,42.0,41.96,41.96,180900.0,31.3141,31.329,31.2991,31.2991,180900.0
2012-04-16 11:25:00,41.96,41.98,41.95,41.96,127900.0,31.2991,31.3141,31.2917,31.2991,127900.0
2012-04-16 11:30:00,41.96,41.97,41.86,41.86,325100.0,31.2991,31.3066,31.2245,31.2245,325100.0
2012-04-16 11:35:00,41.86,41.87,41.83,41.84,3268400.0,31.2245,31.232,31.2022,31.2096,3268400.0
2012-04-16 11:40:00,41.84,41.89,41.83,41.85,446300.0,31.2096,31.2469,31.2022,31.2171,446300.0
2012-04-16 11:45:00,41.85,41.9,41.83,41.85,463300.0,31.2171,31.2544,31.2022,31.2171,463300.0
2012-04-16 11:50:00,41.85,41.89,41.82,41.83,282300.0,31.2171,31.2469,31.1947,31.2022,282300.0
2012-04-16 11:55:00,41.83,41.88,41.83,41.84,156600.0,31.2022,31.2395,31.2022,31.2096,156600.0
2012-04-16 12:00:00,41.83,41.92,41.83,41.91,546700.0,31.2022,31.2693,31.2022,31.2618,546700.0
2012-04-16 12:05:00,41.92,41.93,41.83,41.84,462200.0,31.2693,31.2768,31.2022,31.2096,462200.0
2012-04-16 12:10:00,41.84,41.86,41.83,41.86,178100.0,31.2096,31.2245,31.2022,31.2245,178100.0
2012-04-16 12:15:00,41.86,41.88,41.81,41.82,490700.0,31.2245,31.2395,31.1872,31.1947,490700.0
2012-04-16 12:20:00,41.82,41.82,41.76,41.78,1081900.0,31.1947,31.1947,31.1499,31.1649,1081900.0
2012-04-16 12:25:00,41.78,41.84,41.78,41.84,153900.0,31.1649,31.2096,31.1649,31.2096,153900.0
2012-04-16 12:30:00,41.83,41.86,41.8,41.8,249400.0,31.2022,31.2245,31.1798,31.1798,249400.0
2012-04-16 12:35:00,41.8,41.82,41.77,41.8,320200.0,31.1798,31.1947,31.1574,31.1798,320200.0
2012-04-16 12:40:00,41.8,41.85,41.8,41.82,442900.0,31.1798,31.2171,31.1798,31.1947,442900.0
2012-04-16 12:45:00,41.82,41.88,41.81,41.88,477700.0,31.1947,31.2395,31.1872,31.2395,477700.0
2012-04-16 12:50:00,41.87,41.89,41.86,41.87,441500.0,31.232,31.2469,31.2245,31.232,441500.0
2012-04-16 12:55:00,41.87,41.98,41.86,41.97,318400.0,31.232,31.3141,31.2245,31.3066,318400.0
2012-04-16 13:00:00,41.97,41.97,41.94,41.95,111400.0,31.3066,31.3066,31.2842,31.2917,111400.0
2012-04-16 13:05:00,41.94,41.95,41.91,41.93,186000.0,31.2842,31.2917,31.2618,31.2768,186000.0
2012-04-16 13:10:00,41.92,41.92,41.88,41.89,305600.0,31.2693,31.2693,31.2395,31.2469,305600.0
2012-04-16 13:15:00,41.89,41.95,41.89,41.9,144900.0,31.2469,31.2917,31.2469,31.2544,144900.0
2012-04-16 13:20:00,41.9,41.93,41.89,41.89,115000.0,31.2544,31.2768,31.2469,31.2469,115000.0
2012-04-16 13:25:00,41.89,41.92,41.85,41.9,226000.0,31.2469,31.2693,31.2171,31.2544,226000.0
2012-04-16 13:30:00,41.9,41.94,41.88,41.94,468000.0,31.2544,31.2842,31.2395,31.2842,468000.0
2012-04-16 13:35:00,41.94,42.01,41.94,42.0,516800.0,31.2842,31.3364,31.2842,31.329,516800.0
2012-04-16 13:40:00,42.0,42.05,41.98,42.04,635300.0,31.329,31.3663,31.3141,31.3588,635300.0
2012-04-16 13:45:00,42.04,42.09,42.04,42.07,443000.0,31.3588,31.3961,31.3588,31.3812,443000.0
2012-04-16 13:50:00,42.07,42.11,42.05,42.06,377300.0,31.3812,31.411,31.3663,31.3737,377300.0
2012-04-16 13:55:00,42.06,42.16,42.06,42.13,1286100.0,31.3737,31.4483,31.3737,31.4259,1286100.0
2012-04-16 14:00:00,42.13,42.15,42.09,42.1,448000.0,31.4259,31.4409,31.3961,31.4036,448000.0
2012-04-16 14:05:00,42.1,42.11,42.06,42.06,178000.0,31.4036,31.411,31.3737,31.3737,178000.0
2012-04-16 14:10:00,42.06,42.09,42.05,42.07,473200.0,31.3737,31.3961,31.3663,31.3812,473200.0
2012-04-16 14:15:00,42.07,42.09,42.05,42.08,427000.0,31.3812,31.3961,31.3663,31.3886,427000.0
2012-04-16 14:20:00,42.07,42.08,42.05,42.05,232700.0,31.3812,31.3886,31.3663,31.3663,232700.0
2012-04-16 14:25:00,42.04,42.05,41.97,41.97,1054500.0,31.3588,31.3663,31.3066,31.3066,1054500.0
2012-04-16 14:30:00,41.96,42.05,41.96,42.05,374400.0,31.2991,31.3663,31.2991,31.3663,374400.0
2012-04-16 14:35:00,42.04,42.08,42.01,42.01,554200.0,31.3588,31.3886,31.3364,31.3364,554200.0
2012-04-16 14:40:00,42.02,42.03,42.0,42.01,885300.0,31.3439,31.3513,31.329,31.3364,885300.0
2012-04-16 14:45:00,42.01,42.02,41.99,42.02,410800.0,31.3364,31.3439,31.3215,31.3439,410800.0
2012-04-16 14:50:00,42.02,42.08,42.02,42.02,640600.0,31.3439,31.3886,31.3439,31.3439,640600.0
2012-04-16 14:55:00,42.01,42.02,41.97,42.0,316300.0,31.3364,31.3439,31.3066,31.329,316300.0
2012-04-16 15:00:00,42.0,42.0,41.95,41.97,516000.0,31.329,31.329,31.2917,31.3066,516000.0
2012-04-16 15:05:00,41.96,42.01,41.96,41.98,468900.0,31.2991,31.3364,31.2991,31.3141,468900.0
2012-04-16 15:10:00,41.98,42.01,41.98,42.0,753900.0,31.3141,31.3364,31.3141,31.329,753900.0
2012-04-16 15:15:00,41.99,42.0,41.96,41.99,683000.0,31.3215,31.329,31.2991,31.3215,683000.0
2012-04-16 15:20:00,41.99,42.02,41.97,41.99,516300.0,31.3215,31.3439,31.3066,31.3215,516300.0
2012-04-16 15:25:00,41.99,41.99,41.91,41.98,1086100.0,31.3215,31.3215,31.2618,31.3141,1086100.0
2012-04-16 15:30:00,41.98,42.01,41.96,41.98,306400.0,31.3141,31.3364,31.2991,31.3141,306400.0
2012-04-16 15:35:00,41.97,42.01,41.96,42.0,540200.0,31.3066,31.3364,31.2991,31.329,540200.0
2012-04-16 15:40:00,42.0,42.01,41.97,42.01,548400.0,31.329,31.3364,31.3066,31.3364,548400.0
2012-04-16 15:45:00,42.0,42.01,41.95,41.97,1345100.0,31.329,31.3364,31.2917,31.3066,1345100.0
2012-04-16 15:50:00,41.97,41.99,41.94,41.94,1535100.0,31.3066,31.3215,31.2842,31.2842,1535100.0
2012-04-16 15:55:00,41.94,41.99,41.94,41.95,2547200.0,31.2842,31.3215,31.2842,31.2917,2547200.0
2012-04-17 09:30:00,42.17,42.26,42.15,42.2,2673800.0,31.4558,31.5229,31.4409,31.4782,2673800.0
2012-04-17 09:35:00,42.19,42.24,42.17,42.18,1325200.0,31.4707,31.508,31.4558,31.4632,1325200.0
2012-04-17 09:40:00,42.18,42.22,42.1,42.18,2368000.0,31.4632,31.4931,31.4036,31.4632,2368000.0
2012-04-17 09:45:00,42.18,42.18,42.1,42.12,930800.0,31.4632,31.4632,31.4036,31.4185,930800.0
2012-04-17 09:50:00,42.12,42.17,42.08,42.09,763500.0,31.4185,31.4558,31.3886,31.3961,763500.0
2012-04-17 09:55:00,42.1,42.13,42.06,42.07,1441700.0,31.4036,31.4259,31.3737,31.3812,1441700.0
2012-04-17 10:00:00,42.07,42.08,41.98,42.01,925200.0,31.3812,31.3886,31.3141,31.3364,925200.0
2012-04-17 10:05:00,42.01,42.1,42.0,42.09,1221100.0,31.3364,31.4036,31.329,31.3961,1221100.0
2012-04-17 10:10:00,42.09,42.16,42.07,42.14,1242100.0,31.3961,31.4483,31.3812,31.4334,1242100.0
2012-04-17 10:15:00,42.15,42.24,42.12,42.24,1470300.0,31.4409,31.508,31.4185,31.508,1470300.0
2012-04-17 10:20:00,42.24,42.25,42.2,42.21,601300.0,31.508,31.5155,31.4782,31.4856,601300.0
2012-04-17 10:25:00,42.21,42.24,42.21,42.22,289800.0,31.4856,31.508,31.4856,31.4931,289800.0
2012-04-17 10:30:00,42.23,42.29,42.21,42.23,404900.0,31.5005,31.5453,31.4856,31.5005,404900.0
2012-04-17 10:35:00,42.23,42.25,42.21,42.22,110600.0,31.5005,31.5155,31.4856,31.4931,110600.0
2012-04-17 10:40:00,42.21,42.29,42.21,42.29,526000.0,31.4856,31.5453,31.4856,31.5453,526000.0
2012-04-17 10:45:00,42.29,42.33,42.28,42.32,563200.0,31.5453,31.5751,31.5378,31.5677,563200.0
2012-04-17 10:50:00,42.32,42.36,42.31,42.34,686400.0,31.5677,31.5975,31.5602,31.5826,686400.0
2012-04-17 10:55:00,42.34,42.35,42.29,42.3,488400.0,31.5826,31.59,31.5453,31.5527,488400.0
2012-04-17 11:00:00,42.3,42.41,42.3,42.4,914500.0,31.5527,31.6348,31.5527,31.6273,914500.0
2012-04-17 11:05:00,42.4,42.46,42.4,42.44,2205700.0,31.6273,31.6721,31.6273,31.6572,2205700.0
2012-04-17 11:10:00,42.45,42.46,42.41,42.43,596700.0,31.6646,31.6721,31.6348,31.6497,596700.0
2012-04-17 11:15:00,42.42,42.45,42.42,42.44,535400.0,31.6423,31.6646,31.6423,31.6572,535400.0
2012-04-17 11:20:00,42.44,42.49,42.42,42.43,1091800.0,31.6572,31.6945,31.6423,31.6497,1091800.0
2012-04-17 11:25:00,42.42,42.43,42.35,42.37,927800.0,31.6423,31.6497,31.59,31.605,927800.0
2012-04-17 11:30:00,42.37,42.37,42.33,42.35,668500.0,31.605,31.605,31.5751,31.59,668500.0
2012-04-17 11:35:00,42.34,42.36,42.31,42.32,503300.0,31.5826,31.5975,31.5602,31.5677,503300.0
2012-04-17 11:40:00,42.31,42.32,42.29,42.29,414100.0,31.5602,31.5677,31.5453,31.5453,414100.0
2012-04-17 11:45:00,42.29,42.29,42.26,42.28,818800.0,31.5453,31.5453,31.5229,31.5378,818800.0
2012-04-17 11:50:00,42.28,42.3,42.27,42.28,181700.0,31.5378,31.5527,31.5304,31.5378,181700.0
2012-04-17 11:55:00,42.28,42.32,42.28,42.3,165100.0,31.5378,31.5677,31.5378,31.5527,165100.0
2012-04-17 12:00:00,42.31,42.36,42.3,42.33,192600.0,31.5602,31.5975,31.5527,31.5751,192600.0
2012-04-17 12:05:00,42.34,42.34,42.32,42.33,77600.0,31.5826,31.5826,31.5677,31.5751,77600.0
2012-04-17 12:10:00,42.34,42.36,42.32,42.34,317700.0,31.5826,31.5975,31.5677,31.5826,317700.0
2012-04-17 12:15:00,42.34,42.37,42.32,42.37,159400.0,31.5826,31.605,31.5677,31.605,159400.0
2012-04-17 12:20:00,42.37,42.39,42.35,42.38,318700.0,31.605,31.6199,31.59,31.6124,318700.0
2012-04-17 12:25:00,42.37,42.38,42.35,42.38,61000.0,31.605,31.6124,31.59,31.6124,61000.0
2012-04-17 12:30:00,42.38,42.42,42.36,42.39,175400.0,31.6124,31.6423,31.5975,31.6199,175400.0
2012-04-17 12:35:00,42.39,42.41,42.38,42.4,267300.0,31.6199,31.6348,31.6124,31.6273,267300.0
2012-04-17 12:40:00,42.4,42.41,42.39,42.41,134200.0,31.6273,31.6348,31.6199,31.6348,134200.0
2012-04-17 12:45:00,42.41,42.43,42.39,42.4,426400.0,31.6348,31.6497,31.6199,31.6273,426400.0
2012-04-17 12:50:00,42.41,42.42,42.38,42.39,133700.0,31.6348,31.6423,31.6124,31.6199,133700.0
2012-04-17 12:55:00,42.39,42.4,42.36,42.37,276400.0,31.6199,31.6273,31.5975,31.605,276400.0
2012-04-17 13:00:00,42.38,42.38,42.33,42.36,228800.0,31.6124,31.6124,31.5751,31.5975,228800.0
2012-04-17 13:05:00,42.35,42.37,42.35,42.35,27000.0,31.59,31.605,31.59,31.59,27000.0
2012-04-17 13:10:00,42.36,42.38,42.36,42.36,72500.0,31.5975,31.6124,31.5975,31.5975,72500.0
2012-04-17 13:15:00,42.37,42.39,42.36,42.36,87500.0,31.605,31.6199,31.5975,31.5975,87500.0
2012-04-17 13:20:00,42.36,42.37,42.34,42.35,52100.0,31.5975,31.605,31.5826,31.59,52100.0
2012-04-17 13:25:00,42.34,42.41,42.34,42.41,347300.0,31.5826,31.6348,31.5826,31.6348,347300.0
2012-04-17 13:30:00,42.41,42.43,42.4,42.41,231500.0,31.6348,31.6497,31.6273,31.6348,231500.0
2012-04-17 13:35:00,42.41,42.41,42.38,42.41,254000.0,31.6348,31.6348,31.6124,31.6348,254000.0
2012-04-17 13:40:00,42.41,42.44,42.41,42.43,263500.0,31.6348,31.6572,31.6348,31.6497,263500.0
2012-04-17 13:45:00,42.43,42.44,42.42,42.44,206200.0,31.6497,31.6572,31.6423,31.6572,206200.0
2012-04-17 13:50:00,42.44,42.45,42.43,42.43,168300.0,31.6572,31.6646,31.6497,31.6497,168300.0
2012-04-17 13:55:00,42.45,42.47,42.42,42.47,786500.0,31.6646,31.6796,31.6423,31.6796,786500.0
2012-04-17 14:00:00,42.47,42.5,42.47,42.48,567700.0,31.6796,31.7019,31.6796,31.687,567700.0
2012-04-17 14:05:00,42.49,42.51,42.48,42.5,689600.0,31.6945,31.7094,31.687,31.7019,689600.0
2012-04-17 14:10:00,42.5,42.51,42.49,42.5,205800.0,31.7019,31.7094,31.6945,31.7019,205800.0
2012-04-17 14:15:00,42.5,42.5,42.47,42.49,281600.0,31.7019,31.7019,31.6796,31.6945,281600.0
2012-04-17 14:20:00,42.49,42.52,42.48,42.51,228000.0,31.6945,31.7169,31.687,31.7094,228000.0
2012-04-17 14:25:00,42.51,42.51,42.49,42.5,150000.0,31.7094,31.7094,31.6945,31.7019,150000.0
2012-04-17 14:30:00,42.5,42.52,42.5,42.51,137600.0,31.7019,31.7169,31.7019,31.7094,137600.0
2012-04-17 14:35:00,42.51,42.53,42.49,42.52,138000.0,31.7094,31.7243,31.6945,31.7169,138000.0
2012-04-17 14:40:00,42.52,42.52,42.47,42.47,84000.0,31.7169,31.7169,31.6796,31.6796,84000.0
2012-04-17 14:45:00,42.48,42.5,42.42,42.42,1578100.0,31.687,31.7019,31.6423,31.6423,1578100.0
2012-04-17 14:50:00,42.42,42.44,42.41,42.42,301900.0,31.6423,31.6572,31.6348,31.6423,301900.0
2012-04-17 14:55:00,42.41,42.5,42.41,42.48,964800.0,31.6348,31.7019,31.6348,31.687,964800.0
2012-04-17 15:00:00,42.48,42.49,42.46,42.49,214100.0,31.687,31.6945,31.6721,31.6945,214100.0
2012-04-17 15:05:00,42.49,42.51,42.48,42.5,359400.0,31.6945,31.7094,31.687,31.7019,359400.0
2012-04-17 15:10:00,42.5,42.5,42.47,42.47,284300.0,31.7019,31.7019,31.6796,31.6796,284300.0
2012-04-17 15:15:00,42.48,42.49,42.46,42.48,269300.0,31.687,31.6945,31.6721,31.687,269300.0
2012-04-17 15:20:00,42.48,42.49,42.45,42.48,315900.0,31.687,31.6945,31.6646,31.687,315900.0
2012-04-17 15:25:00,42.48,42.53,42.47,42.51,621300.0,31.687,31.7243,31.6796,31.7094,621300.0
2012-04-17 15:30:00,42.51,42.52,42.46,42.47,426800.0,31.7094,31.7169,31.6721,31.6796,426800.0
2012-04-17 15:35:00,42.48,42.48,42.42,42.42,440100.0,31.687,31.687,31.6423,31.6423,440100.0
2012-04-17 15:40:00,42.42,42.44,42.39,42.43,747800.0,31.6423,31.6572,31.6199,31.6497,747800.0
2012-04-17 15:45:00,42.43,42.46,42.39,42.39,597100.0,31.6497,31.6721,31.6199,31.6199,597100.0
2012-04-17 15:50:00,42.39,42.43,42.39,42.42,987600.0,31.6199,31.6497,31.6199,31.6423,987600.0
2012-04-17 15:55:00,42.42,42.44,42.39,42.43,3529800.0,31.6423,31.6572,31.6199,31.6497,3529800.0
2012-04-18 09:30:00,42.06,42.09,42.02,42.04,1206600.0,31.3737,31.3961,31.3439,31.3588,1206600.0
2012-04-18 09:35:00,42.05,42.14,42.05,42.12,1093300.0,31.3663,31.4334,31.3663,31.4185,1093300.0
2012-04-18 09:40:00,42.12,42.19,42.12,42.15,1170400.0,31.4185,31.4707,31.4185,31.4409,1170400.0
2012-04-18 09:45:00,42.14,42.17,42.08,42.15,586000.0,31.4334,31.4558,31.3886,31.4409,586000.0
2012-04-18 09:50:00,42.16,42.22,42.12,42.21,494400.0,31.4483,31.4931,31.4185,31.4856,494400.0
2012-04-18 09:55:00,42.21,42.22,42.16,42.19,211300.0,31.4856,31.4931,31.4483,31.4707,211300.0
2012-04-18 10:00:00,42.19,42.2,42.1,42.14,369500.0,31.4707,31.4782,31.4036,31.4334,369500.0
2012-04-18 10:05:00,42.14,42.19,42.13,42.18,490400.0,31.4334,31.4707,31.4259,31.4632,490400.0
2012-04-18 10:10:00,42.18,42.22,42.15,42.22,488000.0,31.4632,31.4931,31.4409,31.4931,488000.0
2012-04-18 10:15:00,42.23,42.27,42.21,42.23,389000.0,31.5005,31.5304,31.4856,31.5005,389000.0
2012-04-18 10:20:00,42.23,42.24,42.17,42.2,305300.0,31.5005,31.508,31.4558,31.4782,305300.0
2012-04-18 10:25:00,42.19,42.25,42.18,42.2,888600.0,31.4707,31.5155,31.4632,31.4782,888600.0
2012-04-18 10:30:00,42.2,42.21,42.16,42.19,1047700.0,31.4782,31.4856,31.4483,31.4707,1047700.0
2012-04-18 10:35:00,42.19,42.27,42.19,42.25,1010200.0,31.4707,31.5304,31.4707,31.5155,1010200.0
2012-04-18 10:40:00,42.26,42.31,42.25,42.31,523700.0,31.5229,31.5602,31.5155,31.5602,523700.0
2012-04-18 10:45:00,42.31,42.35,42.3,42.33,594600.0,31.5602,31.59,31.5527,31.5751,594600.0
2012-04-18 10:50:00,42.33,42.35,42.3,42.33,232300.0,31.5751,31.59,31.5527,31.5751,232300.0
2012-04-18 10:55:00,42.32,42.35,42.29,42.32,582200.0,31.5677,31.59,31.5453,31.5677,582200.0
2012-04-18 11:00:00,42.32,42.34,42.3,42.32,111200.0,31.5677,31.5826,31.5527,31.5677,111200.0
2012-04-18 11:05:00,42.31,42.32,42.19,42.22,732200.0,31.5602,31.5677,31.4707,31.4931,732200.0
2012-04-18 11:10:00,42.21,42.22,42.13,42.15,684000.0,31.4856,31.4931,31.4259,31.4409,684000.0
2012-04-18 11:15:00,42.15,42.17,42.11,42.17,288200.0,31.4409,31.4558,31.411,31.4558,288200.0
2012-04-18 11:20:00,42.18,42.18,42.11,42.16,195500.0,31.4632,31.4632,31.411,31.4483,195500.0
2012-04-18 11:25:00,42.15,42.17,42.11,42.15,271100.0,31.4409,31.4558,31.411,31.4409,271100.0
2012-04-18 11:30:00,42.15,42.15,42.09,42.11,138200.0,31.4409,31.4409,31.3961,31.411,138200.0
2012-04-18 11:35:00,42.11,42.12,42.08,42.12,268100.0,31.411,31.4185,31.3886,31.4185,268100.0
2012-04-18 11:40:00,42.11,42.15,42.1,42.14,257800.0,31.411,31.4409,31.4036,31.4334,257800.0
2012-04-18 11:45:00,42.13,42.18,42.11,42.16,181100.0,31.4259,31.4632,31.411,31.4483,181100.0
2012-04-18 11:50:00,42.16,42.21,42.13,42.21,171900.0,31.4483,31.4856,31.4259,31.4856,171900.0
2012-04-18 11:55:00,42.2,42.21,42.17,42.18,337800.0,31.4782,31.4856,31.4558,31.4632,337800.0
2012-04-18 12:00:00,42.18,42.19,42.16,42.18,135100.0,31.4632,31.4707,31.4483,31.4632,135100.0
2012-04-18 12:05:00,42.18,42.19,42.16,42.17,112100.0,31.4632,31.4707,31.4483,31.4558,112100.0
2012-04-18 12:10:00,42.18,42.2,42.16,42.2,158600.0,31.4632,31.4782,31.4483,31.4782,158600.0
2012-04-18 12:15:00,42.2,42.2,42.16,42.17,69800.0,31.4782,31.4782,31.4483,31.4558,69800.0
2012-04-18 12:20:00,42.17,42.2,42.16,42.17,106700.0,31.4558,31.4782,31.4483,31.4558,106700.0
2012-04-18 12:25:00,42.17,42.19,42.12,42.14,188500.0,31.4558,31.4707,31.4185,31.4334,188500.0
2012-04-18 12:30:00,42.14,42.16,42.13,42.14,160300.0,31.4334,31.4483,31.4259,31.4334,160300.0
2012-04-18 12:35:00,42.14,42.16,42.13,42.16,187200.0,31.4334,31.4483,31.4259,31.4483,187200.0
2012-04-18 12:40:00,42.16,42.18,42.15,42.18,109900.0,31.4483,31.4632,31.4409,31.4632,109900.0
2012-04-18 12:45:00,42.18,42.18,42.15,42.15,105000.0,31.4632,31.4632,31.4409,31.4409,105000.0
2012-04-18 12:50:00,42.15,42.19,42.15,42.18,85200.0,31.4409,31.4707,31.4409,31.4632,85200.0
2012-04-18 12:55:00,42.18,42.2,42.17,42.18,45500.0,31.4632,31.4782,31.4558,31.4632,45500.0
2012-04-18 13:00:00,42.19,42.22,42.18,42.22,95300.0,31.4707,31.4931,31.4632,31.4931,95300.0
2012-04-18 13:05:00,42.21,42.23,42.21,42.23,341200.0,31.4856,31.5005,31.4856,31.5005,341200.0
2012-04-18 13:10:00,42.23,42.24,42.17,42.19,334700.0,31.5005,31.508,31.4558,31.4707,334700.0
2012-04-18 13:15:00,42.18,42.18,42.09,42.12,909300.0,31.4632,31.4632,31.3961,31.4185,909300.0
2012-04-18 13:20:00,42.13,42.15,42.12,42.15,127600.0,31.4259,31.4409,31.4185,31.4409,127600.0
2012-04-18 13:25:00,42.15,42.15,42.09,42.09,174600.0,31.4409,31.4409,31.3961,31.3961,174600.0
2012-04-18 13:30:00,42.09,42.11,42.05,42.06,343300.0,31.3961,31.411,31.3663,31.3737,343300.0
2012-04-18 13:35:00,42.06,42.07,42.01,42.01,177600.0,31.3737,31.3812,31.3364,31.3364,177600.0
2012-04-18 13:40:00,42.02,42.04,42.01,42.02,287700.0,31.3439,31.3588,31.3364,31.3439,287700.0
2012-04-18 13:45:00,42.02,42.04,42.01,42.04,136600.0,31.3439,31.3588,31.3364,31.3588,136600.0
2012-04-18 13:50:00,42.04,42.06,42.01,42.04,320500.0,31.3588,31.3737,31.3364,31.3588,320500.0
2012-04-18 13:55:00,42.05,42.05,41.99,42.03,580800.0,31.3663,31.3663,31.3215,31.3513,580800.0
2012-04-18 14:00:00,42.02,42.07,42.0,42.06,169200.0,31.3439,31.3812,31.329,31.3737,169200.0
2012-04-18 14:05:00,42.07,42.11,42.05,42.08,336900.0,31.3812,31.411,31.3663,31.3886,336900.0
2012-04-18 14:10:00,42.08,42.1,42.07,42.1,193600.0,31.3886,31.4036,31.3812,31.4036,193600.0
2012-04-18 14:15:00,42.11,42.14,42.08,42.14,94500.0,31.411,31.4334,31.3886,31.4334,94500.0
2012-04-18 14:20:00,42.14,42.22,42.14,42.21,629500.0,31.4334,31.4931,31.4334,31.4856,629500.0
2012-04-18 14:25:00,42.2,42.22,42.19,42.2,1046700.0,31.4782,31.4931,31.4707,31.4782,1046700.0
2012-04-18 14:30:00,42.21,42.25,42.2,42.23,1058900.0,31.4856,31.5155,31.4782,31.5005,1058900.0
2012-04-18 14:35:00,42.23,42.24,42.21,42.23,460700.0,31.5005,31.508,31.4856,31.5005,460700.0
2012-04-18 14:40:00,42.23,42.24,42.2,42.23,440900.0,31.5005,31.508,31.4782,31.5005,440900.0
2012-04-18 14:45:00,42.23,42.27,42.2,42.22,431100.0,31.5005,31.5304,31.4782,31.4931,431100.0
2012-04-18 14:50:00,42.22,42.24,42.21,42.22,278900.0,31.4931,31.508,31.4856,31.4931,278900.0
2012-04-18 14:55:00,42.22,42.25,42.22,42.24,231500.0,31.4931,31.5155,31.4931,31.508,231500.0
2012-04-18 15:00:00,42.25,42.32,42.24,42.32,1184900.0,31.5155,31.5677,31.508,31.5677,1184900.0
2012-04-18 15:05:00,42.31,42.32,42.27,42.27,400100.0,31.5602,31.5677,31.5304,31.5304,400100.0
2012-04-18 15:10:00,42.27,42.28,42.23,42.26,352900.0,31.5304,31.5378,31.5005,31.5229,352900.0
2012-04-18 15:15:00,42.27,42.27,42.2,42.21,860200.0,31.5304,31.5304,31.4782,31.4856,860200.0
2012-04-18 15:20:00,42.22,42.25,42.2,42.25,335100.0,31.4931,31.5155,31.4782,31.5155,335100.0
2012-04-18 15:25:00,42.25,42.26,42.19,42.2,368200.0,31.5155,31.5229,31.4707,31.4782,368200.0
2012-04-18 15:30:00,42.2,42.23,42.19,42.22,249300.0,31.4782,31.5005,31.4707,31.4931,249300.0
2012-04-18 15:35:00,42.22,42.24,42.21,42.22,313600.0,31.4931,31.508,31.4856,31.4931,313600.0
2012-04-18 15:40:00,42.22,42.23,42.19,42.23,582300.0,31.4931,31.5005,31.4707,31.5005,582300.0
2012-04-18 15:45:00,42.23,42.23,42.19,42.2,834600.0,31.5005,31.5005,31.4707,31.4782,834600.0
2012-04-18 15:50:00,42.2,42.22,42.16,42.18,1328900.0,31.4782,31.4931,31.4483,31.4632,1328900.0
2012-04-18 15:55:00,42.18,42.23,42.16,42.22,2255100.0,31.4632,31.5005,31.4483,31.4931,2255100.0
2012-04-19 09:30:00,42.17,42.26,42.11,42.11,1418700.0,31.4558,31.5229,31.411,31.411,1418700.0
2012-04-19 09:35:00,42.11,42.22,42.1,42.21,544700.0,31.411,31.4931,31.4036,31.4856,544700.0
2012-04-19 09:40:00,42.21,42.29,42.18,42.29,431400.0,31.4856,31.5453,31.4632,31.5453,431400.0
2012-04-19 09:45:00,42.28,42.38,42.28,42.37,408200.0,31.5378,31.6124,31.5378,31.605,408200.0
2012-04-19 09:50:00,42.37,42.38,42.33,42.34,332900.0,31.605,31.6124,31.5751,31.5826,332900.0
2012-04-19 09:55:00,42.34,42.36,42.31,42.34,300100.0,31.5826,31.5975,31.5602,31.5826,300100.0
2012-04-19 10:00:00,42.34,42.34,42.08,42.09,1866800.0,31.5826,31.5826,31.3886,31.3961,1866800.0
2012-04-19 10:05:00,42.09,42.2,42.07,42.13,2330600.0,31.3961,31.4782,31.3812,31.4259,2330600.0
2012-04-19 10:10:00,42.14,42.22,42.12,42.19,700000.0,31.4334,31.4931,31.4185,31.4707,700000.0
2012-04-19 10:15:00,42.19,42.23,42.13,42.22,680500.0,31.4707,31.5005,31.4259,31.4931,680500.0
2012-04-19 10:20:00,42.22,42.3,42.21,42.29,625600.0,31.4931,31.5527,31.4856,31.5453,625600.0
2012-04-19 10:25:00,42.29,42.3,42.23,42.24,184800.0,31.5453,31.5527,31.5005,31.508,184800.0
2012-04-19 10:30:00,42.23,42.33,42.23,42.32,933100.0,31.5005,31.5751,31.5005,31.5677,933100.0
2012-04-19 10:35:00,42.33,42.44,42.33,42.4,938100.0,31.5751,31.6572,31.5751,31.6273,938100.0
2012-04-19 10:40:00,42.39,42.48,42.39,42.41,509100.0,31.6199,31.687,31.6199,31.6348,509100.0
2012-04-19 10:45:00,42.41,42.42,42.36,42.4,318800.0,31.6348,31.6423,31.5975,31.6273,318800.0
2012-04-19 10:50:00,42.4,42.41,42.37,42.4,187000.0,31.6273,31.6348,31.605,31.6273,187000.0
2012-04-19 10:55:00,42.4,42.46,42.38,42.39,578000.0,31.6273,31.6721,31.6124,31.6199,578000.0
2012-04-19 11:00:00,42.39,42.43,42.38,42.41,662100.0,31.6199,31.6497,31.6124,31.6348,662100.0
2012-04-19 11:05:00,42.41,42.45,42.38,42.4,694500.0,31.6348,31.6646,31.6124,31.6273,694500.0
2012-04-19 11:10:00,42.4,42.4,42.3,42.33,321400.0,31.6273,31.6273,31.5527,31.5751,321400.0
2012-04-19 11:15:00,42.33,42.39,42.31,42.31,434700.0,31.5751,31.6199,31.5602,31.5602,434700.0
2012-04-19 11:20:00,42.31,42.37,42.29,42.29,544500.0,31.5602,31.605,31.5453,31.5453,544500.0
2012-04-19 11:25:00,42.29,42.3,42.22,42.23,601700.0,31.5453,31.5527,31.4931,31.5005,601700.0
2012-04-19 11:30:00,42.23,42.24,42.17,42.19,956900.0,31.5005,31.508,31.4558,31.4707,956900.0
2012-04-19 11:35:00,42.19,42.24,42.18,42.22,206600.0,31.4707,31.508,31.4632,31.4931,206600.0
2012-04-19 11:40:00,42.23,42.28,42.22,42.27,322900.0,31.5005,31.5378,31.4931,31.5304,322900.0
2012-04-19 11:45:00,42.26,42.31,42.23,42.31,170800.0,31.5229,31.5602,31.5005,31.5602,170800.0
2012-04-19 11:50:00,42.3,42.31,42.27,42.3,269000.0,31.5527,31.5602,31.5304,31.5527,269000.0
2012-04-19 11:55:00,42.3,42.31,42.25,42.26,174900.0,31.5527,31.5602,31.5155,31.5229,174900.0
2012-04-19 12:00:00,42.26,42.27,42.16,42.18,281900.0,31.5229,31.5304,31.4483,31.4632,281900.0
2012-04-19 12:05:00,42.17,42.19,42.13,42.17,334000.0,31.4558,31.4707,31.4259,31.4558,334000.0
2012-04-19 12:10:00,42.16,42.21,42.13,42.19,169600.0,31.4483,31.4856,31.4259,31.4707,169600.0
2012-04-19 12:15:00,42.19,42.21,42.15,42.18,233200.0,31.4707,31.4856,31.4409,31.4632,233200.0
2012-04-19 12:20:00,42.18,42.21,42.15,42.16,148000.0,31.4632,31.4856,31.4409,31.4483,148000.0
2012-04-19 12:25:00,42.15,42.16,42.13,42.14,597400.0,31.4409,31.4483,31.4259,31.4334,597400.0
2012-04-19 12:30:00,42.14,42.14,42.09,42.14,340600.0,31.4334,31.4334,31.3961,31.4334,340600.0
2012-04-19 12:35:00,42.14,42.18,42.12,42.16,219400.0,31.4334,31.4632,31.4185,31.4483,219400.0
2012-04-19 12:40:00,42.16,42.18,42.13,42.15,176000.0,31.4483,31.4632,31.4259,31.4409,176000.0
2012-04-19 12:45:00,42.16,42.2,42.15,42.16,154100.0,31.4483,31.4782,31.4409,31.4483,154100.0
2012-04-19 12:50:00,42.16,42.2,42.15,42.18,416000.0,31.4483,31.4782,31.4409,31.4632,416000.0
2012-04-19 12:55:00,42.18,42.2,42.17,42.18,115700.0,31.4632,31.4782,31.4558,31.4632,115700.0
2012-04-19 13:00:00,42.18,42.23,42.16,42.2,271700.0,31.4632,31.5005,31.4483,31.4782,271700.0
2012-04-19 13:05:00,42.21,42.22,42.2,42.2,201800.0,31.4856,31.4931,31.4782,31.4782,201800.0
2012-04-19 13:10:00,42.21,42.21,42.12,42.13,193000.0,31.4856,31.4856,31.4185,31.4259,193000.0
2012-04-19 13:15:00,42.13,42.18,42.13,42.14,188400.0,31.4259,31.4632,31.4259,31.4334,188400.0
2012-04-19 13:20:00,42.15,42.15,42.07,42.12,304400.0,31.4409,31.4409,31.3812,31.4185,304400.0
2012-04-19 13:25:00,42.11,42.17,42.1,42.16,200700.0,31.411,31.4558,31.4036,31.4483,200700.0
2012-04-19 13:30:00,42.16,42.21,42.14,42.19,115700.0,31.4483,31.4856,31.4334,31.4707,115700.0
2012-04-19 13:35:00,42.19,42.2,42.12,42.15,203100.0,31.4707,31.4782,31.4185,31.4409,203100.0
2012-04-19 13:40:00,42.15,42.16,42.11,42.13,106700.0,31.4409,31.4483,31.411,31.4259,106700.0
2012-04-19 13:45:00,42.13,42.15,42.11,42.13,135500.0,31.4259,31.4409,31.411,31.4259,135500.0
2012-04-19 13:50:00,42.14,42.15,42.08,42.09,123800.0,31.4334,31.4409,31.3886,31.3961,123800.0
2012-04-19 13:55:00,42.09,42.11,42.03,42.04,222200.0,31.3961,31.411,31.3513,31.3588,222200.0
2012-04-19 14:00:00,42.04,42.1,42.03,42.08,299300.0,31.3588,31.4036,31.3513,31.3886,299300.0
2012-04-19 14:05:00,42.08,42.09,42.04,42.06,199700.0,31.3886,31.3961,31.3588,31.3737,199700.0
2012-04-19 14:10:00,42.06,42.07,42.02,42.05,242500.0,31.3737,31.3812,31.3439,31.3663,242500.0
2012-04-19 14:15:00,42.05,42.06,41.97,41.98,1168000.0,31.3663,31.3737,31.3066,31.3141,1168000.0
2012-04-19 14:20:00,41.98,42.0,41.91,41.98,1884600.0,31.3141,31.329,31.2618,31.3141,1884600.0
2012-04-19 14:25:00,41.98,42.01,41.93,41.93,654600.0,31.3141,31.3364,31.2768,31.2768,654600.0
2012-04-19 14:30:00,41.94,41.95,41.85,41.88,583500.0,31.2842,31.2917,31.2171,31.2395,583500.0
2012-04-19 14:35:00,41.88,41.91,41.82,41.9,435800.0,31.2395,31.2618,31.1947,31.2544,435800.0
2012-04-19 14:40:00,41.9,41.93,41.88,41.91,338100.0,31.2544,31.2768,31.2395,31.2618,338100.0
2012-04-19 14:45:00,41.91,41.94,41.87,41.93,234500.0,31.2618,31.2842,31.232,31.2768,234500.0
2012-04-19 14:50:00,41.93,41.96,41.9,41.96,177700.0,31.2768,31.2991,31.2544,31.2991,177700.0
2012-04-19 14:55:00,41.96,41.96,41.93,41.93,212600.0,31.2991,31.2991,31.2768,31.2768,212600.0
2012-04-19 15:00:00,41.94,41.98,41.93,41.97,421000.0,31.2842,31.3141,31.2768,31.3066,421000.0
2012-04-19 15:05:00,41.97,41.98,41.92,41.93,816200.0,31.3066,31.3141,31.2693,31.2768,816200.0
2012-04-19 15:10:00,41.93,41.96,41.89,41.93,674600.0,31.2768,31.2991,31.2469,31.2768,674600.0
2012-04-19 15:15:00,41.93,41.94,41.89,41.9,340100.0,31.2768,31.2842,31.2469,31.2544,340100.0
2012-04-19 15:20:00,41.91,41.91,41.87,41.89,286600.0,31.2618,31.2618,31.232,31.2469,286600.0
2012-04-19 15:25:00,41.88,42.0,41.88,41.97,395000.0,31.2395,31.329,31.2395,31.3066,395000.0
2012-04-19 15:30:00,41.97,42.01,41.95,41.99,532800.0,31.3066,31.3364,31.2917,31.3215,532800.0
2012-04-19 15:35:00,41.99,42.02,41.98,42.0,327200.0,31.3215,31.3439,31.3141,31.329,327200.0
2012-04-19 15:40:00,42.01,42.04,41.99,42.02,392700.0,31.3364,31.3588,31.3215,31.3439,392700.0
2012-04-19 15:45:00,42.03,42.09,42.02,42.05,773400.0,31.3513,31.3961,31.3439,31.3663,773400.0
2012-04-19 15:50:00,42.06,42.06,41.99,42.04,1218000.0,31.3737,31.3737,31.3215,31.3588,1218000.0
2012-04-19 15:55:00,42.05,42.08,42.03,42.05,2120300.0,31.3663,31.3886,31.3513,31.3663,2120300.0
2012-04-20 09:30:00,42.31,42.33,42.26,42.32,1080000.0,31.5602,31.5751,31.5229,31.5677,1080000.0
2012-04-20 09:35:00,42.31,42.4,42.31,42.36,2320600.0,31.5602,31.6273,31.5602,31.5975,2320600.0
2012-04-20 09:40:00,42.36,42.4,42.29,42.3,1017800.0,31.5975,31.6273,31.5453,31.5527,1017800.0
2012-04-20 09:45:00,42.29,42.36,42.26,42.31,945700.0,31.5453,31.5975,31.5229,31.5602,945700.0
2012-04-20 09:50:00,42.31,42.4,42.31,42.34,628600.0,31.5602,31.6273,31.5602,31.5826,628600.0
2012-04-20 09:55:00,42.34,42.42,42.32,42.42,1019900.0,31.5826,31.6423,31.5677,31.6423,1019900.0
2012-04-20 10:00:00,42.42,42.43,42.33,42.37,751500.0,31.6423,31.6497,31.5751,31.605,751500.0
2012-04-20 10:05:00,42.37,42.43,42.33,42.41,1327800.0,31.605,31.6497,31.5751,31.6348,1327800.0
2012-04-20 10:10:00,42.41,42.44,42.39,42.42,435400.0,31.6348,31.6572,31.6199,31.6423,435400.0
2012-04-20 10:15:00,42.42,42.45,42.39,42.42,420100.0,31.6423,31.6646,31.6199,31.6423,420100.0
2012-04-20 10:20:00,42.42,42.44,42.39,42.43,382000.0,31.6423,31.6572,31.6199,31.6497,382000.0
2012-04-20 10:25:00,42.43,42.48,42.41,42.47,711000.0,31.6497,31.687,31.6348,31.6796,711000.0
2012-04-20 10:30:00,42.46,42.51,42.46,42.5,859700.0,31.6721,31.7094,31.6721,31.7019,859700.0
2012-04-20 10:35:00,42.5,42.54,42.49,42.54,662200.0,31.7019,31.7318,31.6945,31.7318,662200.0
2012-04-20 10:40:00,42.54,42.55,42.49,42.5,806800.0,31.7318,31.7392,31.6945,31.7019,806800.0
2012-04-20 10:45:00,42.5,42.51,42.48,42.5,796800.0,31.7019,31.7094,31.687,31.7019,796800.0
2012-04-20 10:50:00,42.51,42.52,42.46,42.46,678300.0,31.7094,31.7169,31.6721,31.6721,678300.0
2012-04-20 10:55:00,42.46,42.49,42.45,42.47,272800.0,31.6721,31.6945,31.6646,31.6796,272800.0
2012-04-20 11:00:00,42.47,42.48,42.41,42.44,572100.0,31.6796,31.687,31.6348,31.6572,572100.0
2012-04-20 11:05:00,42.44,42.45,42.42,42.43,272300.0,31.6572,31.6646,31.6423,31.6497,272300.0
2012-04-20 11:10:00,42.43,42.46,42.42,42.46,428700.0,31.6497,31.6721,31.6423,31.6721,428700.0
2012-04-20 11:15:00,42.45,42.48,42.44,42.46,169700.0,31.6646,31.687,31.6572,31.6721,169700.0
2012-04-20 11:20:00,42.46,42.48,42.43,42.44,414400.0,31.6721,31.687,31.6497,31.6572,414400.0
2012-04-20 11:25:00,42.44,42.45,42.42,42.44,342500.0,31.6572,31.6646,31.6423,31.6572,342500.0
2012-04-20 11:30:00,42.44,42.45,42.42,42.44,574600.0,31.6572,31.6646,31.6423,31.6572,574600.0
2012-04-20 11:35:00,42.44,42.44,42.39,42.41,340700.0,31.6572,31.6572,31.6199,31.6348,340700.0
2012-04-20 11:40:00,42.42,42.44,42.41,42.43,256500.0,31.6423,31.6572,31.6348,31.6497,256500.0
2012-04-20 11:45:00,42.43,42.44,42.41,42.41,146900.0,31.6497,31.6572,31.6348,31.6348,146900.0
2012-04-20 11:50:00,42.41,42.45,42.4,42.45,212800.0,31.6348,31.6646,31.6273,31.6646,212800.0
2012-04-20 11:55:00,42.45,42.47,42.43,42.47,272900.0,31.6646,31.6796,31.6497,31.6796,272900.0
2012-04-20 12:00:00,42.47,42.49,42.46,42.48,254400.0,31.6796,31.6945,31.6721,31.687,254400.0
2012-04-20 12:05:00,42.49,42.49,42.46,42.48,144600.0,31.6945,31.6945,31.6721,31.687,144600.0
2012-04-20 12:10:00,42.48,42.5,42.46,42.5,102500.0,31.687,31.7019,31.6721,31.7019,102500.0
2012-04-20 12:15:00,42.49,42.5,42.47,42.5,126700.0,31.6945,31.7019,31.6796,31.7019,126700.0
2012-04-20 12:20:00,42.49,42.5,42.46,42.48,258200.0,31.6945,31.7019,31.6721,31.687,258200.0
2012-04-20 12:25:00,42.48,42.48,42.46,42.48,137300.0,31.687,31.687,31.6721,31.687,137300.0
2012-04-20 12:30:00,42.47,42.53,42.47,42.5,1069100.0,31.6796,31.7243,31.6796,31.7019,1069100.0
2012-04-20 12:35:00,42.51,42.52,42.5,42.51,113700.0,31.7094,31.7169,31.7019,31.7094,113700.0
2012-04-20 12:40:00,42.51,42.51,42.46,42.47,378500.0,31.7094,31.7094,31.6721,31.6796,378500.0
2012-04-20 12:45:00,42.47,42.49,42.46,42.48,176400.0,31.6796,31.6945,31.6721,31.687,176400.0
2012-04-20 12:50:00,42.48,42.51,42.48,42.5,234600.0,31.687,31.7094,31.687,31.7019,234600.0
2012-04-20 12:55:00,42.5,42.5,42.47,42.48,105000.0,31.7019,31.7019,31.6796,31.687,105000.0
2012-04-20 13:00:00,42.48,42.49,42.46,42.48,249500.0,31.687,31.6945,31.6721,31.687,249500.0
2012-04-20 13:05:00,42.48,42.5,42.47,42.5,85900.0,31.687,31.7019,31.6796,31.7019,85900.0
2012-04-20 13:10:00,42.5,42.51,42.49,42.5,156800.0,31.7019,31.7094,31.6945,31.7019,156800.0
2012-04-20 13:15:00,42.5,42.5,42.47,42.48,148600.0,31.7019,31.7019,31.6796,31.687,148600.0
2012-04-20 13:20:00,42.49,42.49,42.46,42.46,199200.0,31.6945,31.6945,31.6721,31.6721,199200.0
2012-04-20 13:25:00,42.46,42.46,42.43,42.44,185700.0,31.6721,31.6721,31.6497,31.6572,185700.0
2012-04-20 13:30:00,42.44,42.44,42.41,42.42,172200.0,31.6572,31.6572,31.6348,31.6423,172200.0
2012-04-20 13:35:00,42.42,42.46,42.41,42.46,403200.0,31.6423,31.6721,31.6348,31.6721,403200.0
2012-04-20 13:40:00,42.46,42.46,42.44,42.45,88900.0,31.6721,31.6721,31.6572,31.6646,88900.0
2012-04-20 13:45:00,42.44,42.45,42.42,42.45,189900.0,31.6572,31.6646,31.6423,31.6646,189900.0
2012-04-20 13:50:00,42.45,42.45,42.38,42.41,359500.0,31.6646,31.6646,31.6124,31.6348,359500.0
2012-04-20 13:55:00,42.41,42.42,42.39,42.42,166400.0,31.6348,31.6423,31.6199,31.6423,166400.0
2012-04-20 14:00:00,42.41,42.42,42.38,42.38,272600.0,31.6348,31.6423,31.6124,31.6124,272600.0
2012-04-20 14:05:00,42.38,42.39,42.34,42.34,325900.0,31.6124,31.6199,31.5826,31.5826,325900.0
2012-04-20 14:10:00,42.34,42.39,42.32,42.38,834400.0,31.5826,31.6199,31.5677,31.6124,834400.0
2012-04-20 14:15:00,42.38,42.42,42.37,42.39,162500.0,31.6124,31.6423,31.605,31.6199,162500.0
2012-04-20 14:20:00,42.39,42.39,42.36,42.38,165700.0,31.6199,31.6199,31.5975,31.6124,165700.0
2012-04-20 14:25:00,42.37,42.43,42.37,42.43,321500.0,31.605,31.6497,31.605,31.6497,321500.0
2012-04-20 14:30:00,42.42,42.43,42.4,42.41,188800.0,31.6423,31.6497,31.6273,31.6348,188800.0
2012-04-20 14:35:00,42.41,42.41,42.38,42.4,228800.0,31.6348,31.6348,31.6124,31.6273,228800.0
2012-04-20 14:40:00,42.4,42.4,42.37,42.37,294200.0,31.6273,31.6273,31.605,31.605,294200.0
2012-04-20 14:45:00,42.37,42.37,42.33,42.34,377000.0,31.605,31.605,31.5751,31.5826,377000.0
2012-04-20 14:50:00,42.34,42.37,42.34,42.37,279400.0,31.5826,31.605,31.5826,31.605,279400.0
2012-04-20 14:55:00,42.37,42.37,42.33,42.36,237000.0,31.605,31.605,31.5751,31.5975,237000.0
2012-04-20 15:00:00,42.36,42.36,42.33,42.35,252900.0,31.5975,31.5975,31.5751,31.59,252900.0
2012-04-20 15:05:00,42.34,42.35,42.3,42.3,329100.0,31.5826,31.59,31.5527,31.5527,329100.0
2012-04-20 15:10:00,42.29,42.35,42.28,42.35,292900.0,31.5453,31.59,31.5378,31.59,292900.0
2012-04-20 15:15:00,42.34,42.35,42.34,42.34,213600.0,31.5826,31.59,31.5826,31.5826,213600.0
2012-04-20 15:20:00,42.34,42.36,42.3,42.3,400800.0,31.5826,31.5975,31.5527,31.5527,400800.0
2012-04-20 15:25:00,42.3,42.33,42.3,42.32,249000.0,31.5527,31.5751,31.5527,31.5677,249000.0
2012-04-20 15:30:00,42.33,42.37,42.31,42.35,616800.0,31.5751,31.605,31.5602,31.59,616800.0
2012-04-20 15:35:00,42.34,42.35,42.32,42.35,347100.0,31.5826,31.59,31.5677,31.59,347100.0
2012-04-20 15:40:00,42.35,42.35,42.3,42.31,1978800.0,31.59,31.59,31.5527,31.5602,1978800.0
2012-04-20 15:45:00,42.31,42.34,42.29,42.32,543200.0,31.5602,31.5826,31.5453,31.5677,543200.0
2012-04-20 15:50:00,42.33,42.33,42.3,42.3,1215200.0,31.5751,31.5751,31.5527,31.5527,1215200.0
2012-04-20 15:55:00,42.3,42.33,42.28,42.33,2991200.0,31.5527,31.5751,31.5378,31.5751,2991200.0
2012-04-23 09:30:00,41.57,41.57,41.39,41.43,1721400.0,31.0082,31.0082,30.874,30.9038,1721400.0
2012-04-23 09:35:00,41.45,41.5,41.4,41.46,993800.0,30.9187,30.956,30.8814,30.9262,993800.0
2012-04-23 09:40:00,41.46,41.47,41.39,41.41,1278400.0,30.9262,30.9336,30.874,30.8889,1278400.0
2012-04-23 09:45:00,41.41,41.42,41.34,41.34,2508400.0,30.8889,30.8963,30.8367,30.8367,2508400.0
2012-04-23 09:50:00,41.34,41.34,41.23,41.24,1805300.0,30.8367,30.8367,30.7546,30.7621,1805300.0
2012-04-23 09:55:00,41.24,41.26,41.21,41.25,978600.0,30.7621,30.777,30.7397,30.7695,978600.0
2012-04-23 10:00:00,41.24,41.25,41.19,41.22,1890400.0,30.7621,30.7695,30.7248,30.7471,1890400.0
2012-04-23 10:05:00,41.22,41.22,41.11,41.12,2010900.0,30.7471,30.7471,30.6651,30.6726,2010900.0
2012-04-23 10:10:00,41.12,41.16,41.09,41.15,1770100.0,30.6726,30.7024,30.6502,30.6949,1770100.0
2012-04-23 10:15:00,41.16,41.21,41.15,41.15,1970700.0,30.7024,30.7397,30.6949,30.6949,1970700.0
2012-04-23 10:20:00,41.15,41.19,41.12,41.16,1736900.0,30.6949,30.7248,30.6726,30.7024,1736900.0
2012-04-23 10:25:00,41.16,41.17,41.12,41.14,1420700.0,30.7024,30.7098,30.6726,30.6875,1420700.0
2012-04-23 10:30:00,41.14,41.14,41.08,41.11,1406300.0,30.6875,30.6875,30.6427,30.6651,1406300.0
2012-04-23 10:35:00,41.11,41.15,41.07,41.15,1507500.0,30.6651,30.6949,30.6353,30.6949,1507500.0
2012-04-23 10:40:00,41.15,41.16,41.13,41.16,952800.0,30.6949,30.7024,30.68,30.7024,952800.0
2012-04-23 10:45:00,41.16,41.17,41.1,41.13,816800.0,30.7024,30.7098,30.6576,30.68,816800.0
2012-04-23 10:50:00,41.13,41.18,41.1,41.17,922900.0,30.68,30.7173,30.6576,30.7098,922900.0
2012-04-23 10:55:00,41.17,41.23,41.14,41.22,1810400.0,30.7098,30.7546,30.6875,30.7471,1810400.0
2012-04-23 11:00:00,41.22,41.28,41.21,41.27,823400.0,30.7471,30.7919,30.7397,30.7844,823400.0
2012-04-23 11:05:00,41.26,41.31,41.26,41.31,311200.0,30.777,30.8143,30.777,30.8143,311200.0
2012-04-23 11:10:00,41.3,41.33,41.3,41.3,597300.0,30.8068,30.8292,30.8068,30.8068,597300.0
2012-04-23 11:15:00,41.3,41.31,41.24,41.27,438900.0,30.8068,30.8143,30.7621,30.7844,438900.0
2012-04-23 11:20:00,41.27,41.29,41.25,41.26,274400.0,30.7844,30.7994,30.7695,30.777,274400.0
2012-04-23 11:25:00,41.26,41.28,41.23,41.26,406400.0,30.777,30.7919,30.7546,30.777,406400.0
2012-04-23 11:30:00,41.26,41.3,41.25,41.28,591700.0,30.777,30.8068,30.7695,30.7919,591700.0
2012-04-23 11:35:00,41.28,41.35,41.28,41.34,465600.0,30.7919,30.8441,30.7919,30.8367,465600.0
2012-04-23 11:40:00,41.34,41.36,41.34,41.34,249800.0,30.8367,30.8516,30.8367,30.8367,249800.0
2012-04-23 11:45:00,41.34,41.35,41.31,41.33,559100.0,30.8367,30.8441,30.8143,30.8292,559100.0
2012-04-23 11:50:00,41.33,41.36,41.32,41.34,156000.0,30.8292,30.8516,30.8217,30.8367,156000.0
2012-04-23 11:55:00,41.34,41.37,41.34,41.37,310400.0,30.8367,30.859,30.8367,30.859,310400.0
2012-04-23 12:00:00,41.37,41.41,41.36,41.4,474900.0,30.859,30.8889,30.8516,30.8814,474900.0
2012-04-23 12:05:00,41.4,41.44,41.4,41.43,228600.0,30.8814,30.9113,30.8814,30.9038,228600.0
2012-04-23 12:10:00,41.44,41.44,41.4,41.41,284900.0,30.9113,30.9113,30.8814,30.8889,284900.0
2012-04-23 12:15:00,41.41,41.41,41.39,41.4,144600.0,30.8889,30.8889,30.874,30.8814,144600.0
2012-04-23 12:20:00,41.4,41.43,41.38,41.43,171100.0,30.8814,30.9038,30.8665,30.9038,171100.0
2012-04-23 12:25:00,41.43,41.46,41.42,41.46,357900.0,30.9038,30.9262,30.8963,30.9262,357900.0
2012-04-23 12:30:00,41.45,41.46,41.43,41.44,437400.0,30.9187,30.9262,30.9038,30.9113,437400.0
2012-04-23 12:35:00,41.45,41.46,41.43,41.43,269200.0,30.9187,30.9262,30.9038,30.9038,269200.0
2012-04-23 12:40:00,41.44,41.45,41.4,41.43,110600.0,30.9113,30.9187,30.8814,30.9038,110600.0
2012-04-23 12:45:00,41.43,41.43,41.38,41.4,351300.0,30.9038,30.9038,30.8665,30.8814,351300.0
2012-04-23 12:50:00,41.4,41.41,41.39,41.4,166500.0,30.8814,30.8889,30.874,30.8814,166500.0
2012-04-23 12:55:00,41.4,41.41,41.4,41.41,50800.0,30.8814,30.8889,30.8814,30.8889,50800.0
2012-04-23 13:00:00,41.4,41.42,41.39,41.4,181100.0,30.8814,30.8963,30.874,30.8814,181100.0
2012-04-23 13:05:00,41.4,41.41,41.38,41.39,60400.0,30.8814,30.8889,30.8665,30.874,60400.0
2012-04-23 13:10:00,41.39,41.41,41.38,41.4,200200.0,30.874,30.8889,30.8665,30.8814,200200.0
2012-04-23 13:15:00,41.4,41.41,41.37,41.4,154300.0,30.8814,30.8889,30.859,30.8814,154300.0
2012-04-23 13:20:00,41.4,41.42,41.38,41.42,95300.0,30.8814,30.8963,30.8665,30.8963,95300.0
2012-04-23 13:25:00,41.41,41.42,41.37,41.39,104000.0,30.8889,30.8963,30.859,30.874,104000.0
2012-04-23 13:30:00,41.39,41.4,41.37,41.39,148000.0,30.874,30.8814,30.859,30.874,148000.0
2012-04-23 13:35:00,41.4,41.43,41.39,41.42,610400.0,30.8814,30.9038,30.874,30.8963,610400.0
2012-04-23 13:40:00,41.42,41.44,41.41,41.41,384000.0,30.8963,30.9113,30.8889,30.8889,384000.0
2012-04-23 13:45:00,41.41,41.41,41.37,41.39,187400.0,30.8889,30.8889,30.859,30.874,187400.0
2012-04-23 13:50:00,41.38,41.41,41.38,41.39,117600.0,30.8665,30.8889,30.8665,30.874,117600.0
2012-04-23 13:55:00,41.39,41.41,41.39,41.4,206200.0,30.874,30.8889,30.874,30.8814,206200.0
2012-04-23 14:00:00,41.41,41.43,41.36,41.39,205700.0,30.8889,30.9038,30.8516,30.874,205700.0
2012-04-23 14:05:00,41.39,41.39,41.34,41.37,271100.0,30.874,30.874,30.8367,30.859,271100.0
2012-04-23 14:10:00,41.37,41.41,41.36,41.4,190400.0,30.859,30.8889,30.8516,30.8814,190400.0
2012-04-23 14:15:00,41.41,41.44,41.39,41.44,361200.0,30.8889,30.9113,30.874,30.9113,361200.0
2012-04-23 14:20:00,41.44,41.52,41.44,41.49,1120000.0,30.9113,30.9709,30.9113,30.9485,1120000.0
2012-04-23 14:25:00,41.5,41.5,41.47,41.48,204700.0,30.956,30.956,30.9336,30.9411,204700.0
2012-04-23 14:30:00,41.48,41.56,41.48,41.54,516900.0,30.9411,31.0008,30.9411,30.9858,516900.0
2012-04-23 14:35:00,41.54,41.54,41.51,41.53,145100.0,30.9858,30.9858,30.9635,30.9784,145100.0
2012-04-23 14:40:00,41.53,41.54,41.5,41.51,133800.0,30.9784,30.9858,30.956,30.9635,133800.0
2012-04-23 14:45:00,41.51,41.52,41.46,41.48,291200.0,30.9635,30.9709,30.9262,30.9411,291200.0
2012-04-23 14:50:00,41.48,41.49,41.46,41.48,190900.0,30.9411,30.9485,30.9262,30.9411,190900.0
2012-04-23 14:55:00,41.48,41.49,41.45,41.45,191600.0,30.9411,30.9485,30.9187,30.9187,191600.0
2012-04-23 15:00:00,41.45,41.5,41.45,41.47,353900.0,30.9187,30.956,30.9187,30.9336,353900.0
2012-04-23 15:05:00,41.47,41.52,41.45,41.45,323400.0,30.9336,30.9709,30.9187,30.9187,323400.0
2012-04-23 15:10:00,41.46,41.48,41.45,41.48,304300.0,30.9262,30.9411,30.9187,30.9411,304300.0
2012-04-23 15:15:00,41.48,41.51,41.45,41.49,175400.0,30.9411,30.9635,30.9187,30.9485,175400.0
2012-04-23 15:20:00,41.49,41.51,41.46,41.48,224000.0,30.9485,30.9635,30.9262,30.9411,224000.0
2012-04-23 15:25:00,41.48,41.52,41.47,41.52,174200.0,30.9411,30.9709,30.9336,30.9709,174200.0
2012-04-23 15:30:00,41.52,41.54,41.5,41.51,305300.0,30.9709,30.9858,30.956,30.9635,305300.0
2012-04-23 15:35:00,41.51,41.54,41.51,41.54,257100.0,30.9635,30.9858,30.9635,30.9858,257100.0
2012-04-23 15:40:00,41.53,41.55,41.51,41.54,279500.0,30.9784,30.9933,30.9635,30.9858,279500.0
2012-04-23 15:45:00,41.54,41.57,41.51,41.55,898300.0,30.9858,31.0082,30.9635,30.9933,898300.0
2012-04-23 15:50:00,41.54,41.61,41.54,41.57,1639900.0,30.9858,31.0381,30.9858,31.0082,1639900.0
2012-04-23 15:55:00,41.57,41.6,41.51,41.53,4019200.0,31.0082,31.0306,30.9635,30.9784,4019200.0
2012-04-24 09:30:00,41.62,41.74,41.62,41.69,2595400.0,31.0455,31.135,31.0455,31.0977,2595400.0
2012-04-24 09:35:00,41.69,41.7,41.62,41.69,1127700.0,31.0977,31.1052,31.0455,31.0977,1127700.0
2012-04-24 09:40:00,41.69,41.71,41.6,41.69,1260900.0,31.0977,31.1127,31.0306,31.0977,1260900.0
2012-04-24 09:45:00,41.69,41.72,41.66,41.7,827300.0,31.0977,31.1201,31.0754,31.1052,827300.0
2012-04-24 09:50:00,41.69,41.72,41.67,41.67,863800.0,31.0977,31.1201,31.0828,31.0828,863800.0
2012-04-24 09:55:00,41.67,41.7,41.62,41.66,1399400.0,31.0828,31.1052,31.0455,31.0754,1399400.0
2012-04-24 10:00:00,41.65,41.83,41.65,41.82,2772200.0,31.0679,31.2022,31.0679,31.1947,2772200.0
2012-04-24 10:05:00,41.83,41.88,41.81,41.84,1620000.0,31.2022,31.2395,31.1872,31.2096,1620000.0
2012-04-24 10:10:00,41.84,41.86,41.78,41.78,776100.0,31.2096,31.2245,31.1649,31.1649,776100.0
2012-04-24 10:15:00,41.78,41.81,41.76,41.77,518200.0,31.1649,31.1872,31.1499,31.1574,518200.0
2012-04-24 10:20:00,41.76,41.79,41.73,41.77,989300.0,31.1499,31.1723,31.1276,31.1574,989300.0
2012-04-24 10:25:00,41.78,41.8,41.76,41.77,400500.0,31.1649,31.1798,31.1499,31.1574,400500.0
2012-04-24 10:30:00,41.78,41.81,41.76,41.77,808200.0,31.1649,31.1872,31.1499,31.1574,808200.0
2012-04-24 10:35:00,41.76,41.78,41.73,41.75,267800.0,31.1499,31.1649,31.1276,31.1425,267800.0
2012-04-24 10:40:00,41.75,41.79,41.72,41.78,207000.0,31.1425,31.1723,31.1201,31.1649,207000.0
2012-04-24 10:45:00,41.77,41.79,41.75,41.75,466900.0,31.1574,31.1723,31.1425,31.1425,466900.0
2012-04-24 10:50:00,41.75,41.76,41.71,41.73,1048800.0,31.1425,31.1499,31.1127,31.1276,1048800.0
2012-04-24 10:55:00,41.73,41.78,41.72,41.74,933200.0,31.1276,31.1649,31.1201,31.135,933200.0
2012-04-24 11:00:00,41.75,41.77,41.71,41.71,302400.0,31.1425,31.1574,31.1127,31.1127,302400.0
2012-04-24 11:05:00,41.71,41.74,41.68,41.73,688700.0,31.1127,31.135,31.0903,31.1276,688700.0
2012-04-24 11:10:00,41.72,41.79,41.7,41.78,837300.0,31.1201,31.1723,31.1052,31.1649,837300.0
2012-04-24 11:15:00,41.78,41.8,41.76,41.76,311900.0,31.1649,31.1798,31.1499,31.1499,311900.0
2012-04-24 11:20:00,41.76,41.78,41.75,41.76,240600.0,31.1499,31.1649,31.1425,31.1499,240600.0
2012-04-24 11:25:00,41.76,41.78,41.74,41.75,464500.0,31.1499,31.1649,31.135,31.1425,464500.0
2012-04-24 11:30:00,41.75,41.76,41.73,41.73,540900.0,31.1425,31.1499,31.1276,31.1276,540900.0
2012-04-24 11:35:00,41.73,41.73,41.69,41.7,513600.0,31.1276,31.1276,31.0977,31.1052,513600.0
2012-04-24 11:40:00,41.7,41.71,41.67,41.69,543500.0,31.1052,31.1127,31.0828,31.0977,543500.0
2012-04-24 11:45:00,41.68,41.73,41.68,41.71,225700.0,31.0903,31.1276,31.0903,31.1127,225700.0
2012-04-24 11:50:00,41.71,41.75,41.71,41.75,403600.0,31.1127,31.1425,31.1127,31.1425,403600.0
2012-04-24 11:55:00,41.74,41.75,41.69,41.7,429300.0,31.135,31.1425,31.0977,31.1052,429300.0
2012-04-24 12:00:00,41.7,41.71,41.68,41.7,327100.0,31.1052,31.1127,31.0903,31.1052,327100.0
2012-04-24 12:05:00,41.7,41.72,41.69,41.69,359800.0,31.1052,31.1201,31.0977,31.0977,359800.0
2012-04-24 12:10:00,41.69,41.72,41.69,41.72,66100.0,31.0977,31.1201,31.0977,31.1201,66100.0
2012-04-24 12:15:00,41.72,41.72,41.69,41.7,168100.0,31.1201,31.1201,31.0977,31.1052,168100.0
2012-04-24 12:20:00,41.7,41.7,41.68,41.7,168000.0,31.1052,31.1052,31.0903,31.1052,168000.0
2012-04-24 12:25:00,41.7,41.7,41.68,41.7,142300.0,31.1052,31.1052,31.0903,31.1052,142300.0
2012-04-24 12:30:00,41.7,41.71,41.69,41.7,317200.0,31.1052,31.1127,31.0977,31.1052,317200.0
2012-04-24 12:35:00,41.7,41.7,41.65,41.67,440600.0,31.1052,31.1052,31.0679,31.0828,440600.0
2012-04-24 12:40:00,41.66,41.66,41.62,41.64,559100.0,31.0754,31.0754,31.0455,31.0604,559100.0
2012-04-24 12:45:00,41.64,41.64,41.61,41.62,308600.0,31.0604,31.0604,31.0381,31.0455,308600.0
2012-04-24 12:50:00,41.62,41.63,41.6,41.61,259400.0,31.0455,31.053,31.0306,31.0381,259400.0
2012-04-24 12:55:00,41.61,41.62,41.6,41.61,141800.0,31.0381,31.0455,31.0306,31.0381,141800.0
2012-04-24 13:00:00,41.61,41.63,41.6,41.63,184300.0,31.0381,31.053,31.0306,31.053,184300.0
2012-04-24 13:05:00,41.63,41.65,41.63,41.64,63200.0,31.053,31.0679,31.053,31.0604,63200.0
2012-04-24 13:10:00,41.65,41.66,41.64,41.66,255800.0,31.0679,31.0754,31.0604,31.0754,255800.0
2012-04-24 13:15:00,41.66,41.66,41.64,41.66,202800.0,31.0754,31.0754,31.0604,31.0754,202800.0
2012-04-24 13:20:00,41.65,41.68,41.65,41.66,62800.0,31.0679,31.0903,31.0679,31.0754,62800.0
2012-04-24 13:25:00,41.66,41.67,41.63,41.64,37000.0,31.0754,31.0828,31.053,31.0604,37000.0
2012-04-24 13:30:00,41.63,41.7,41.63,41.67,161700.0,31.053,31.1052,31.053,31.0828,161700.0
2012-04-24 13:35:00,41.68,41.68,41.66,41.67,204900.0,31.0903,31.0903,31.0754,31.0828,204900.0
2012-04-24 13:40:00,41.67,41.68,41.66,41.67,61700.0,31.0828,31.0903,31.0754,31.0828,61700.0
2012-04-24 13:45:00,41.66,41.68,41.66,41.68,45600.0,31.0754,31.0903,31.0754,31.0903,45600.0
2012-04-24 13:50:00,41.67,41.68,41.64,41.64,104600.0,31.0828,31.0903,31.0604,31.0604,104600.0
2012-04-24 13:55:00,41.64,41.64,41.59,41.6,224700.0,31.0604,31.0604,31.0231,31.0306,224700.0
2012-04-24 14:00:00,41.59,41.6,41.58,41.6,121200.0,31.0231,31.0306,31.0157,31.0306,121200.0
2012-04-24 14:05:00,41.59,41.6,41.58,41.59,212800.0,31.0231,31.0306,31.0157,31.0231,212800.0
2012-04-24 14:10:00,41.59,41.59,41.57,41.58,478800.0,31.0231,31.0231,31.0082,31.0157,478800.0
2012-04-24 14:15:00,41.58,41.6,41.57,41.57,555600.0,31.0157,31.0306,31.0082,31.0082,555600.0
2012-04-24 14:20:00,41.57,41.58,41.56,41.56,150300.0,31.0082,31.0157,31.0008,31.0008,150300.0
2012-04-24 14:25:00,41.56,41.58,41.53,41.57,409000.0,31.0008,31.0157,30.9784,31.0082,409000.0
2012-04-24 14:30:00,41.57,41.61,41.56,41.61,140800.0,31.0082,31.0381,31.0008,31.0381,140800.0
2012-04-24 14:35:00,41.61,41.67,41.61,41.66,211200.0,31.0381,31.0828,31.0381,31.0754,211200.0
2012-04-24 14:40:00,41.66,41.66,41.63,41.63,135000.0,31.0754,31.0754,31.053,31.053,135000.0
2012-04-24 14:45:00,41.63,41.64,41.6,41.61,181200.0,31.053,31.0604,31.0306,31.0381,181200.0
2012-04-24 14:50:00,41.62,41.65,41.61,41.64,247400.0,31.0455,31.0679,31.0381,31.0604,247400.0
2012-04-24 14:55:00,41.64,41.65,41.62,41.63,166000.0,31.0604,31.0679,31.0455,31.053,166000.0
2012-04-24 15:00:00,41.63,41.64,41.59,41.61,1069400.0,31.053,31.0604,31.0231,31.0381,1069400.0
2012-04-24 15:05:00,41.6,41.64,41.59,41.64,382400.0,31.0306,31.0604,31.0231,31.0604,382400.0
2012-04-24 15:10:00,41.64,41.64,41.59,41.59,394400.0,31.0604,31.0604,31.0231,31.0231,394400.0
2012-04-24 15:15:00,41.59,41.61,41.57,41.57,691400.0,31.0231,31.0381,31.0082,31.0082,691400.0
2012-04-24 15:20:00,41.57,41.63,41.57,41.61,624800.0,31.0082,31.053,31.0082,31.0381,624800.0
2012-04-24 15:25:00,41.62,41.62,41.58,41.58,873000.0,31.0455,31.0455,31.0157,31.0157,873000.0
2012-04-24 15:30:00,41.58,41.64,41.57,41.64,482900.0,31.0157,31.0604,31.0082,31.0604,482900.0
2012-04-24 15:35:00,41.64,41.65,41.62,41.62,386300.0,31.0604,31.0679,31.0455,31.0455,386300.0
2012-04-24 15:40:00,41.62,41.63,41.6,41.61,569300.0,31.0455,31.053,31.0306,31.0381,569300.0
2012-04-24 15:45:00,41.61,41.63,41.59,41.6,726600.0,31.0381,31.053,31.0231,31.0306,726600.0
2012-04-24 15:50:00,41.59,41.6,41.57,41.59,599900.0,31.0231,31.0306,31.0082,31.0231,599900.0
2012-04-24 15:55:00,41.6,41.63,41.59,41.62,2158200.0,31.0306,31.053,31.0231,31.0455,2158200.0
2012-04-25 09:30:00,41.95,41.97,41.93,41.94,1389300.0,31.2917,31.3066,31.2768,31.2842,1389300.0
2012-04-25 09:35:00,41.93,41.93,41.9,41.91,790700.0,31.2768,31.2768,31.2544,31.2618,790700.0
2012-04-25 09:40:00,41.91,41.92,41.88,41.91,1116500.0,31.2618,31.2693,31.2395,31.2618,1116500.0
2012-04-25 09:45:00,41.9,41.93,41.9,41.93,1089200.0,31.2544,31.2768,31.2544,31.2768,1089200.0
2012-04-25 09:50:00,41.93,42.0,41.92,41.97,1619200.0,31.2768,31.329,31.2693,31.3066,1619200.0
2012-04-25 09:55:00,41.97,41.99,41.91,41.94,1540800.0,31.3066,31.3215,31.2618,31.2842,1540800.0
2012-04-25 10:00:00,41.95,41.95,41.88,41.88,411900.0,31.2917,31.2917,31.2395,31.2395,411900.0
2012-04-25 10:05:00,41.89,41.89,41.85,41.86,356800.0,31.2469,31.2469,31.2171,31.2245,356800.0
2012-04-25 10:10:00,41.86,41.87,41.81,41.82,976700.0,31.2245,31.232,31.1872,31.1947,976700.0
2012-04-25 10:15:00,41.82,41.88,41.82,41.87,359000.0,31.1947,31.2395,31.1947,31.232,359000.0
2012-04-25 10:20:00,41.88,41.9,41.84,41.85,656900.0,31.2395,31.2544,31.2096,31.2171,656900.0
2012-04-25 10:25:00,41.86,41.89,41.85,41.85,228300.0,31.2245,31.2469,31.2171,31.2171,228300.0
2012-04-25 10:30:00,41.85,41.87,41.8,41.82,535200.0,31.2171,31.232,31.1798,31.1947,535200.0
2012-04-25 10:35:00,41.82,41.84,41.79,41.81,311300.0,31.1947,31.2096,31.1723,31.1872,311300.0
2012-04-25 10:40:00,41.82,41.84,41.81,41.82,239200.0,31.1947,31.2096,31.1872,31.1947,239200.0
2012-04-25 10:45:00,41.82,41.84,41.79,41.8,300800.0,31.1947,31.2096,31.1723,31.1798,300800.0
2012-04-25 10:50:00,41.8,41.82,41.78,41.81,225000.0,31.1798,31.1947,31.1649,31.1872,225000.0
2012-04-25 10:55:00,41.8,41.82,41.79,41.8,150900.0,31.1798,31.1947,31.1723,31.1798,150900.0
2012-04-25 11:00:00,41.79,41.8,41.76,41.77,250500.0,31.1723,31.1798,31.1499,31.1574,250500.0
2012-04-25 11:05:00,41.77,41.79,41.73,41.75,507200.0,31.1574,31.1723,31.1276,31.1425,507200.0
2012-04-25 11:10:00,41.75,41.78,41.75,41.77,147200.0,31.1425,31.1649,31.1425,31.1574,147200.0
2012-04-25 11:15:00,41.76,41.79,41.74,41.78,108300.0,31.1499,31.1723,31.135,31.1649,108300.0
2012-04-25 11:20:00,41.77,41.81,41.77,41.78,163900.0,31.1574,31.1872,31.1574,31.1649,163900.0
2012-04-25 11:25:00,41.78,41.83,41.78,41.83,373000.0,31.1649,31.2022,31.1649,31.2022,373000.0
2012-04-25 11:30:00,41.83,41.83,41.8,41.8,370900.0,31.2022,31.2022,31.1798,31.1798,370900.0
2012-04-25 11:35:00,41.8,41.82,41.8,41.8,161400.0,31.1798,31.1947,31.1798,31.1798,161400.0
2012-04-25 11:40:00,41.8,41.82,41.78,41.79,81600.0,31.1798,31.1947,31.1649,31.1723,81600.0
2012-04-25 11:45:00,41.79,41.8,41.78,41.79,98700.0,31.1723,31.1798,31.1649,31.1723,98700.0
2012-04-25 11:50:00,41.79,41.84,41.79,41.83,379500.0,31.1723,31.2096,31.1723,31.2022,379500.0
2012-04-25 11:55:00,41.83,41.84,41.82,41.83,132900.0,31.2022,31.2096,31.1947,31.2022,132900.0
2012-04-25 12:00:00,41.83,41.86,41.82,41.85,545100.0,31.2022,31.2245,31.1947,31.2171,545100.0
2012-04-25 12:05:00,41.85,41.86,41.83,41.84,595500.0,31.2171,31.2245,31.2022,31.2096,595500.0
2012-04-25 12:10:00,41.84,41.9,41.83,41.88,605400.0,31.2096,31.2544,31.2022,31.2395,605400.0
2012-04-25 12:15:00,41.88,41.88,41.83,41.85,193800.0,31.2395,31.2395,31.2022,31.2171,193800.0
2012-04-25 12:20:00,41.85,41.87,41.84,41.86,156200.0,31.2171,31.232,31.2096,31.2245,156200.0
2012-04-25 12:25:00,41.86,41.87,41.84,41.87,200100.0,31.2245,31.232,31.2096,31.232,200100.0
2012-04-25 12:30:00,41.87,41.89,41.81,41.85,584500.0,31.232,31.2469,31.1872,31.2171,584500.0
2012-04-25 12:35:00,41.84,41.89,41.82,41.84,451500.0,31.2096,31.2469,31.1947,31.2096,451500.0
2012-04-25 12:40:00,41.84,41.89,41.83,41.87,780700.0,31.2096,31.2469,31.2022,31.232,780700.0
2012-04-25 12:45:00,41.87,41.91,41.86,41.86,376500.0,31.232,31.2618,31.2245,31.2245,376500.0
2012-04-25 12:50:00,41.87,41.9,41.86,41.9,191900.0,31.232,31.2544,31.2245,31.2544,191900.0
2012-04-25 12:55:00,41.89,41.95,41.87,41.94,298400.0,31.2469,31.2917,31.232,31.2842,298400.0
2012-04-25 13:00:00,41.94,41.94,41.92,41.93,161900.0,31.2842,31.2842,31.2693,31.2768,161900.0
2012-04-25 13:05:00,41.92,41.97,41.92,41.94,682300.0,31.2693,31.3066,31.2693,31.2842,682300.0
2012-04-25 13:10:00,41.94,41.94,41.88,41.9,283900.0,31.2842,31.2842,31.2395,31.2544,283900.0
2012-04-25 13:15:00,41.89,41.92,41.89,41.89,303100.0,31.2469,31.2693,31.2469,31.2469,303100.0
2012-04-25 13:20:00,41.89,41.91,41.88,41.89,276800.0,31.2469,31.2618,31.2395,31.2469,276800.0
2012-04-25 13:25:00,41.9,41.92,41.89,41.9,338600.0,31.2544,31.2693,31.2469,31.2544,338600.0
2012-04-25 13:30:00,41.9,41.91,41.89,41.89,138100.0,31.2544,31.2618,31.2469,31.2469,138100.0
2012-04-25 13:35:00,41.9,41.92,41.89,41.9,148900.0,31.2544,31.2693,31.2469,31.2544,148900.0
2012-04-25 13:40:00,41.9,41.91,41.89,41.89,98100.0,31.2544,31.2618,31.2469,31.2469,98100.0
2012-04-25 13:45:00,41.89,41.91,41.87,41.88,399800.0,31.2469,31.2618,31.232,31.2395,399800.0
2012-04-25 13:50:00,41.88,41.9,41.87,41.88,157900.0,31.2395,31.2544,31.232,31.2395,157900.0
2012-04-25 13:55:00,41.88,41.88,41.87,41.88,93200.0,31.2395,31.2395,31.232,31.2395,93200.0
2012-04-25 14:00:00,41.87,41.87,41.79,41.79,1024800.0,31.232,31.232,31.1723,31.1723,1024800.0
2012-04-25 14:05:00,41.79,41.81,41.76,41.77,238800.0,31.1723,31.1872,31.1499,31.1574,238800.0
2012-04-25 14:10:00,41.78,41.84,41.77,41.83,246700.0,31.1649,31.2096,31.1574,31.2022,246700.0
2012-04-25 14:15:00,41.83,41.85,41.8,41.85,123300.0,31.2022,31.2171,31.1798,31.2171,123300.0
2012-04-25 14:20:00,41.86,41.98,41.84,41.95,1113400.0,31.2245,31.3141,31.2096,31.2917,1113400.0
2012-04-25 14:25:00,41.95,41.96,41.89,41.91,341300.0,31.2917,31.2991,31.2469,31.2618,341300.0
2012-04-25 14:30:00,41.91,41.93,41.84,41.84,645400.0,31.2618,31.2768,31.2096,31.2096,645400.0
2012-04-25 14:35:00,41.84,41.86,41.8,41.84,270800.0,31.2096,31.2245,31.1798,31.2096,270800.0
2012-04-25 14:40:00,41.84,41.88,41.83,41.85,389900.0,31.2096,31.2395,31.2022,31.2171,389900.0
2012-04-25 14:45:00,41.85,41.93,41.85,41.91,1140800.0,31.2171,31.2768,31.2171,31.2618,1140800.0
2012-04-25 14:50:00,41.92,41.95,41.9,41.94,199700.0,31.2693,31.2917,31.2544,31.2842,199700.0
2012-04-25 14:55:00,41.94,41.97,41.92,41.96,248900.0,31.2842,31.3066,31.2693,31.2991,248900.0
2012-04-25 15:00:00,41.97,42.0,41.96,41.99,173900.0,31.3066,31.329,31.2991,31.3215,173900.0
2012-04-25 15:05:00,42.0,42.0,41.95,41.96,270000.0,31.329,31.329,31.2917,31.2991,270000.0
2012-04-25 15:10:00,41.97,41.98,41.91,41.91,350400.0,31.3066,31.3141,31.2618,31.2618,350400.0
2012-04-25 15:15:00,41.91,41.93,41.89,41.93,406300.0,31.2618,31.2768,31.2469,31.2768,406300.0
2012-04-25 15:20:00,41.93,41.93,41.9,41.92,382800.0,31.2768,31.2768,31.2544,31.2693,382800.0
2012-04-25 15:25:00,41.92,41.93,41.89,41.89,478200.0,31.2693,31.2768,31.2469,31.2469,478200.0
2012-04-25 15:30:00,41.89,41.91,41.88,41.91,436100.0,31.2469,31.2618,31.2395,31.2618,436100.0
2012-04-25 15:35:00,41.91,41.95,41.9,41.91,534000.0,31.2618,31.2917,31.2544,31.2618,534000.0
2012-04-25 15:40:00,41.91,41.95,41.91,41.92,671400.0,31.2618,31.2917,31.2618,31.2693,671400.0
2012-04-25 15:45:00,41.92,41.94,41.9,41.92,931300.0,31.2693,31.2842,31.2544,31.2693,931300.0
2012-04-25 15:50:00,41.93,41.95,41.92,41.95,949400.0,31.2768,31.2917,31.2693,31.2917,949400.0
2012-04-25 15:55:00,41.95,42.01,41.93,41.99,3775900.0,31.2917,31.3364,31.2768,31.3215,3775900.0
2012-04-26 09:30:00,41.84,41.89,41.8,41.87,850600.0,31.2096,31.2469,31.1798,31.232,850600.0
2012-04-26 09:35:00,41.87,41.93,41.85,41.91,293000.0,31.232,31.2768,31.2171,31.2618,293000.0
2012-04-26 09:40:00,41.92,41.94,41.85,41.9,763900.0,31.2693,31.2842,31.2171,31.2544,763900.0
2012-04-26 09:45:00,41.9,41.93,41.85,41.92,564100.0,31.2544,31.2768,31.2171,31.2693,564100.0
2012-04-26 09:50:00,41.93,41.94,41.89,41.9,316500.0,31.2768,31.2842,31.2469,31.2544,316500.0
2012-04-26 09:55:00,41.9,41.9,41.83,41.86,896900.0,31.2544,31.2544,31.2022,31.2245,896900.0
2012-04-26 10:00:00,41.86,41.94,41.85,41.92,652100.0,31.2245,31.2842,31.2171,31.2693,652100.0
2012-04-26 10:05:00,41.92,41.97,41.91,41.94,482300.0,31.2693,31.3066,31.2618,31.2842,482300.0
2012-04-26 10:10:00,41.94,41.95,41.9,41.92,169000.0,31.2842,31.2917,31.2544,31.2693,169000.0
2012-04-26 10:15:00,41.92,41.97,41.91,41.95,354200.0,31.2693,31.3066,31.2618,31.2917,354200.0
2012-04-26 10:20:00,41.95,41.96,41.86,41.87,1348700.0,31.2917,31.2991,31.2245,31.232,1348700.0
2012-04-26 10:25:00,41.87,41.9,41.86,41.87,249600.0,31.232,31.2544,31.2245,31.232,249600.0
2012-04-26 10:30:00,41.87,41.87,41.82,41.87,424200.0,31.232,31.232,31.1947,31.232,424200.0
2012-04-26 10:35:00,41.87,41.9,41.87,41.87,164300.0,31.232,31.2544,31.232,31.232,164300.0
2012-04-26 10:40:00,41.87,41.91,41.86,41.91,382800.0,31.232,31.2618,31.2245,31.2618,382800.0
2012-04-26 10:45:00,41.91,41.95,41.9,41.95,619700.0,31.2618,31.2917,31.2544,31.2917,619700.0
2012-04-26 10:50:00,41.95,41.95,41.86,41.88,531000.0,31.2917,31.2917,31.2245,31.2395,531000.0
2012-04-26 10:55:00,41.88,41.91,41.85,41.87,600700.0,31.2395,31.2618,31.2171,31.232,600700.0
2012-04-26 11:00:00,41.86,41.88,41.84,41.87,715200.0,31.2245,31.2395,31.2096,31.232,715200.0
2012-04-26 11:05:00,41.88,41.9,41.87,41.87,163800.0,31.2395,31.2544,31.232,31.232,163800.0
2012-04-26 11:10:00,41.88,41.91,41.87,41.88,264300.0,31.2395,31.2618,31.232,31.2395,264300.0
2012-04-26 11:15:00,41.88,41.92,41.88,41.9,321400.0,31.2395,31.2693,31.2395,31.2544,321400.0
2012-04-26 11:20:00,41.9,41.96,41.89,41.96,275000.0,31.2544,31.2991,31.2469,31.2991,275000.0
2012-04-26 11:25:00,41.96,42.0,41.94,41.99,382000.0,31.2991,31.329,31.2842,31.3215,382000.0
2012-04-26 11:30:00,42.0,42.0,41.96,41.98,140900.0,31.329,31.329,31.2991,31.3141,140900.0
2012-04-26 11:35:00,41.98,42.01,41.98,42.0,242300.0,31.3141,31.3364,31.3141,31.329,242300.0
2012-04-26 11:40:00,42.0,42.0,41.95,41.95,335100.0,31.329,31.329,31.2917,31.2917,335100.0
2012-04-26 11:45:00,41.95,41.98,41.95,41.96,105400.0,31.2917,31.3141,31.2917,31.2991,105400.0
2012-04-26 11:50:00,41.97,41.98,41.94,41.98,425800.0,31.3066,31.3141,31.2842,31.3141,425800.0
2012-04-26 11:55:00,41.98,41.98,41.95,41.96,434300.0,31.3141,31.3141,31.2917,31.2991,434300.0
2012-04-26 12:00:00,41.96,41.98,41.93,41.96,169000.0,31.2991,31.3141,31.2768,31.2991,169000.0
2012-04-26 12:05:00,41.96,42.0,41.96,41.99,338100.0,31.2991,31.329,31.2991,31.3215,338100.0
2012-04-26 12:10:00,41.99,42.0,41.98,41.99,566700.0,31.3215,31.329,31.3141,31.3215,566700.0
2012-04-26 12:15:00,42.0,42.0,41.98,42.0,145100.0,31.329,31.329,31.3141,31.329,145100.0
2012-04-26 12:20:00,42.0,42.0,41.97,41.99,177000.0,31.329,31.329,31.3066,31.3215,177000.0
2012-04-26 12:25:00,41.98,42.0,41.97,41.99,100000.0,31.3141,31.329,31.3066,31.3215,100000.0
2012-04-26 12:30:00,41.98,42.0,41.98,41.98,136000.0,31.3141,31.329,31.3141,31.3141,136000.0
2012-04-26 12:35:00,41.98,41.99,41.95,41.95,107700.0,31.3141,31.3215,31.2917,31.2917,107700.0
2012-04-26 12:40:00,41.95,41.96,41.95,41.95,113500.0,31.2917,31.2991,31.2917,31.2917,113500.0
2012-04-26 12:45:00,41.96,41.96,41.94,41.95,177700.0,31.2991,31.2991,31.2842,31.2917,177700.0
2012-04-26 12:50:00,41.95,41.98,41.95,41.98,186100.0,31.2917,31.3141,31.2917,31.3141,186100.0
2012-04-26 12:55:00,41.98,42.01,41.96,42.0,373100.0,31.3141,31.3364,31.2991,31.329,373100.0
2012-04-26 13:00:00,42.01,42.01,41.98,42.0,140300.0,31.3364,31.3364,31.3141,31.329,140300.0
2012-04-26 13:05:00,42.01,42.03,42.0,42.02,140900.0,31.3364,31.3513,31.329,31.3439,140900.0
2012-04-26 13:10:00,42.01,42.03,42.01,42.03,121900.0,31.3364,31.3513,31.3364,31.3513,121900.0
2012-04-26 13:15:00,42.02,42.08,42.02,42.07,458400.0,31.3439,31.3886,31.3439,31.3812,458400.0
2012-04-26 13:20:00,42.07,42.11,42.06,42.1,543900.0,31.3812,31.411,31.3737,31.4036,543900.0
2012-04-26 13:25:00,42.1,42.12,42.09,42.11,457700.0,31.4036,31.4185,31.3961,31.411,457700.0
2012-04-26 13:30:00,42.11,42.13,42.1,42.11,680700.0,31.411,31.4259,31.4036,31.411,680700.0
2012-04-26 13:35:00,42.12,42.2,42.11,42.19,687800.0,31.4185,31.4782,31.411,31.4707,687800.0
2012-04-26 13:40:00,42.18,42.19,42.16,42.18,251900.0,31.4632,31.4707,31.4483,31.4632,251900.0
2012-04-26 13:45:00,42.17,42.18,42.16,42.16,224200.0,31.4558,31.4632,31.4483,31.4483,224200.0
2012-04-26 13:50:00,42.16,42.17,42.14,42.17,332300.0,31.4483,31.4558,31.4334,31.4558,332300.0
2012-04-26 13:55:00,42.18,42.19,42.16,42.17,203000.0,31.4632,31.4707,31.4483,31.4558,203000.0
2012-04-26 14:00:00,42.18,42.2,42.17,42.19,524700.0,31.4632,31.4782,31.4558,31.4707,524700.0
2012-04-26 14:05:00,42.19,42.2,42.17,42.2,321200.0,31.4707,31.4782,31.4558,31.4782,321200.0
2012-04-26 14:10:00,42.2,42.2,42.16,42.17,211800.0,31.4782,31.4782,31.4483,31.4558,211800.0
2012-04-26 14:15:00,42.17,42.22,42.17,42.21,221900.0,31.4558,31.4931,31.4558,31.4856,221900.0
2012-04-26 14:20:00,42.21,42.25,42.2,42.24,174100.0,31.4856,31.5155,31.4782,31.508,174100.0
2012-04-26 14:25:00,42.24,42.24,42.21,42.21,228700.0,31.508,31.508,31.4856,31.4856,228700.0
2012-04-26 14:30:00,42.22,42.23,42.21,42.23,91400.0,31.4931,31.5005,31.4856,31.5005,91400.0
2012-04-26 14:35:00,42.23,42.23,42.21,42.22,89300.0,31.5005,31.5005,31.4856,31.4931,89300.0
2012-04-26 14:40:00,42.23,42.24,42.22,42.23,114900.0,31.5005,31.508,31.4931,31.5005,114900.0
2012-04-26 14:45:00,42.23,42.24,42.21,42.22,238300.0,31.5005,31.508,31.4856,31.4931,238300.0
2012-04-26 14:50:00,42.23,42.23,42.2,42.2,107300.0,31.5005,31.5005,31.4782,31.4782,107300.0
2012-04-26 14:55:00,42.21,42.25,42.2,42.24,169700.0,31.4856,31.5155,31.4782,31.508,169700.0
2012-04-26 15:00:00,42.23,42.25,42.23,42.24,93800.0,31.5005,31.5155,31.5005,31.508,93800.0
2012-04-26 15:05:00,42.25,42.25,42.22,42.23,401500.0,31.5155,31.5155,31.4931,31.5005,401500.0
2012-04-26 15:10:00,42.23,42.25,42.22,42.25,297800.0,31.5005,31.5155,31.4931,31.5155,297800.0
2012-04-26 15:15:00,42.25,42.28,42.24,42.26,265500.0,31.5155,31.5378,31.508,31.5229,265500.0
2012-04-26 15:20:00,42.26,42.29,42.26,42.27,219000.0,31.5229,31.5453,31.5229,31.5304,219000.0
2012-04-26 15:25:00,42.28,42.31,42.26,42.3,741800.0,31.5378,31.5602,31.5229,31.5527,741800.0
2012-04-26 15:30:00,42.3,42.31,42.25,42.26,503700.0,31.5527,31.5602,31.5155,31.5229,503700.0
2012-04-26 15:35:00,42.27,42.29,42.24,42.25,406900.0,31.5304,31.5453,31.508,31.5155,406900.0
2012-04-26 15:40:00,42.26,42.27,42.23,42.23,417500.0,31.5229,31.5304,31.5005,31.5005,417500.0
2012-04-26 15:45:00,42.24,42.29,42.23,42.27,400000.0,31.508,31.5453,31.5005,31.5304,400000.0
2012-04-26 15:50:00,42.26,42.28,42.24,42.24,761000.0,31.5229,31.5378,31.508,31.508,761000.0
2012-04-26 15:55:00,42.25,42.27,42.21,42.25,1938900.0,31.5155,31.5304,31.4856,31.5155,1938900.0
2012-04-27 09:30:00,42.27,42.32,42.25,42.29,735200.0,31.5304,31.5677,31.5155,31.5453,735200.0
2012-04-27 09:35:00,42.28,42.3,42.27,42.29,353900.0,31.5378,31.5527,31.5304,31.5453,353900.0
2012-04-27 09:40:00,42.29,42.33,42.22,42.22,612500.0,31.5453,31.5751,31.4931,31.4931,612500.0
2012-04-27 09:45:00,42.23,42.24,42.14,42.17,408100.0,31.5005,31.508,31.4334,31.4558,408100.0
2012-04-27 09:50:00,42.17,42.18,42.13,42.15,393200.0,31.4558,31.4632,31.4259,31.4409,393200.0
2012-04-27 09:55:00,42.15,42.23,42.15,42.21,385500.0,31.4409,31.5005,31.4409,31.4856,385500.0
2012-04-27 10:00:00,42.21,42.22,42.09,42.12,891000.0,31.4856,31.4931,31.3961,31.4185,891000.0
2012-04-27 10:05:00,42.13,42.15,42.07,42.08,1144700.0,31.4259,31.4409,31.3812,31.3886,1144700.0
2012-04-27 10:10:00,42.08,42.12,42.06,42.07,1702200.0,31.3886,31.4185,31.3737,31.3812,1702200.0
2012-04-27 10:15:00,42.06,42.16,42.05,42.13,595400.0,31.3737,31.4483,31.3663,31.4259,595400.0
2012-04-27 10:20:00,42.13,42.15,42.1,42.14,374400.0,31.4259,31.4409,31.4036,31.4334,374400.0
2012-04-27 10:25:00,42.14,42.17,42.1,42.17,477300.0,31.4334,31.4558,31.4036,31.4558,477300.0
2012-04-27 10:30:00,42.16,42.21,42.11,42.2,334500.0,31.4483,31.4856,31.411,31.4782,334500.0
2012-04-27 10:35:00,42.19,42.24,42.18,42.23,456600.0,31.4707,31.508,31.4632,31.5005,456600.0
2012-04-27 10:40:00,42.23,42.24,42.17,42.2,174200.0,31.5005,31.508,31.4558,31.4782,174200.0
2012-04-27 10:45:00,42.19,42.21,42.11,42.15,521000.0,31.4707,31.4856,31.411,31.4409,521000.0
2012-04-27 10:50:00,42.14,42.21,42.14,42.2,224400.0,31.4334,31.4856,31.4334,31.4782,224400.0
2012-04-27 10:55:00,42.2,42.24,42.2,42.21,299400.0,31.4782,31.508,31.4782,31.4856,299400.0
2012-04-27 11:00:00,42.21,42.24,42.18,42.18,208800.0,31.4856,31.508,31.4632,31.4632,208800.0
2012-04-27 11:05:00,42.19,42.21,42.17,42.2,193800.0,31.4707,31.4856,31.4558,31.4782,193800.0
2012-04-27 11:10:00,42.21,42.23,42.19,42.2,262600.0,31.4856,31.5005,31.4707,31.4782,262600.0
2012-04-27 11:15:00,42.2,42.25,42.2,42.23,400400.0,31.4782,31.5155,31.4782,31.5005,400400.0
2012-04-27 11:20:00,42.23,42.23,42.19,42.22,153400.0,31.5005,31.5005,31.4707,31.4931,153400.0
2012-04-27 11:25:00,42.22,42.23,42.18,42.2,729400.0,31.4931,31.5005,31.4632,31.4782,729400.0
2012-04-27 11:30:00,42.18,42.22,42.17,42.22,281900.0,31.4632,31.4931,31.4558,31.4931,281900.0
2012-04-27 11:35:00,42.21,42.23,42.19,42.21,318800.0,31.4856,31.5005,31.4707,31.4856,318800.0
2012-04-27 11:40:00,42.22,42.22,42.18,42.21,264500.0,31.4931,31.4931,31.4632,31.4856,264500.0
2012-04-27 11:45:00,42.2,42.24,42.2,42.23,687800.0,31.4782,31.508,31.4782,31.5005,687800.0
2012-04-27 11:50:00,42.23,42.25,42.22,42.23,151900.0,31.5005,31.5155,31.4931,31.5005,151900.0
2012-04-27 11:55:00,42.23,42.26,42.22,42.23,207500.0,31.5005,31.5229,31.4931,31.5005,207500.0
2012-04-27 12:00:00,42.24,42.25,42.2,42.2,286900.0,31.508,31.5155,31.4782,31.4782,286900.0
2012-04-27 12:05:00,42.2,42.22,42.2,42.22,283200.0,31.4782,31.4931,31.4782,31.4931,283200.0
2012-04-27 12:10:00,42.21,42.24,42.2,42.24,176500.0,31.4856,31.508,31.4782,31.508,176500.0
2012-04-27 12:15:00,42.23,42.25,42.21,42.25,181400.0,31.5005,31.5155,31.4856,31.5155,181400.0
2012-04-27 12:20:00,42.24,42.25,42.22,42.24,144900.0,31.508,31.5155,31.4931,31.508,144900.0
2012-04-27 12:25:00,42.24,42.27,42.23,42.27,75500.0,31.508,31.5304,31.5005,31.5304,75500.0
2012-04-27 12:30:00,42.27,42.28,42.25,42.25,192000.0,31.5304,31.5378,31.5155,31.5155,192000.0
2012-04-27 12:35:00,42.25,42.26,42.24,42.24,58000.0,31.5155,31.5229,31.508,31.508,58000.0
2012-04-27 12:40:00,42.24,42.26,42.24,42.25,184600.0,31.508,31.5229,31.508,31.5155,184600.0
2012-04-27 12:45:00,42.25,42.27,42.24,42.27,173100.0,31.5155,31.5304,31.508,31.5304,173100.0
2012-04-27 12:50:00,42.27,42.28,42.25,42.27,133300.0,31.5304,31.5378,31.5155,31.5304,133300.0
2012-04-27 12:55:00,42.26,42.28,42.26,42.27,168000.0,31.5229,31.5378,31.5229,31.5304,168000.0
2012-04-27 13:00:00,42.27,42.28,42.25,42.27,103100.0,31.5304,31.5378,31.5155,31.5304,103100.0
2012-04-27 13:05:00,42.28,42.31,42.28,42.29,255000.0,31.5378,31.5602,31.5378,31.5453,255000.0
2012-04-27 13:10:00,42.29,42.31,42.27,42.28,613100.0,31.5453,31.5602,31.5304,31.5378,613100.0
2012-04-27 13:15:00,42.29,42.29,42.28,42.29,184500.0,31.5453,31.5453,31.5378,31.5453,184500.0
2012-04-27 13:20:00,42.29,42.32,42.28,42.32,522600.0,31.5453,31.5677,31.5378,31.5677,522600.0
2012-04-27 13:25:00,42.32,42.36,42.31,42.34,1202200.0,31.5677,31.5975,31.5602,31.5826,1202200.0
2012-04-27 13:30:00,42.35,42.36,42.32,42.35,782500.0,31.59,31.5975,31.5677,31.59,782500.0
2012-04-27 13:35:00,42.36,42.39,42.34,42.36,404500.0,31.5975,31.6199,31.5826,31.5975,404500.0
2012-04-27 13:40:00,42.37,42.4,42.36,42.38,400900.0,31.605,31.6273,31.5975,31.6124,400900.0
2012-04-27 13:45:00,42.38,42.39,42.38,42.39,234400.0,31.6124,31.6199,31.6124,31.6199,234400.0
2012-04-27 13:50:00,42.39,42.4,42.36,42.37,124400.0,31.6199,31.6273,31.5975,31.605,124400.0
2012-04-27 13:55:00,42.36,42.37,42.35,42.37,59600.0,31.5975,31.605,31.59,31.605,59600.0
2012-04-27 14:00:00,42.37,42.37,42.34,42.35,106000.0,31.605,31.605,31.5826,31.59,106000.0
2012-04-27 14:05:00,42.35,42.37,42.34,42.35,366400.0,31.59,31.605,31.5826,31.59,366400.0
2012-04-27 14:10:00,42.35,42.39,42.35,42.38,2009600.0,31.59,31.6199,31.59,31.6124,2009600.0
2012-04-27 14:15:00,42.38,42.39,42.38,42.38,292800.0,31.6124,31.6199,31.6124,31.6124,292800.0
2012-04-27 14:20:00,42.38,42.39,42.38,42.38,38600.0,31.6124,31.6199,31.6124,31.6124,38600.0
2012-04-27 14:25:00,42.38,42.39,42.33,42.34,807800.0,31.6124,31.6199,31.5751,31.5826,807800.0
2012-04-27 14:30:00,42.33,42.35,42.3,42.35,334200.0,31.5751,31.59,31.5527,31.59,334200.0
2012-04-27 14:35:00,42.35,42.39,42.34,42.38,326000.0,31.59,31.6199,31.5826,31.6124,326000.0
2012-04-27 14:40:00,42.38,42.38,42.36,42.37,111300.0,31.6124,31.6124,31.5975,31.605,111300.0
2012-04-27 14:45:00,42.37,42.38,42.36,42.38,50600.0,31.605,31.6124,31.5975,31.6124,50600.0
2012-04-27 14:50:00,42.38,42.39,42.37,42.37,105500.0,31.6124,31.6199,31.605,31.605,105500.0
2012-04-27 14:55:00,42.38,42.38,42.37,42.38,44800.0,31.6124,31.6124,31.605,31.6124,44800.0
2012-04-27 15:00:00,42.38,42.38,42.34,42.34,178900.0,31.6124,31.6124,31.5826,31.5826,178900.0
2012-04-27 15:05:00,42.34,42.39,42.34,42.38,186200.0,31.5826,31.6199,31.5826,31.6124,186200.0
2012-04-27 15:10:00,42.38,42.4,42.38,42.4,93600.0,31.6124,31.6273,31.6124,31.6273,93600.0
2012-04-27 15:15:00,42.39,42.4,42.37,42.37,242200.0,31.6199,31.6273,31.605,31.605,242200.0
2012-04-27 15:20:00,42.38,42.4,42.37,42.39,285000.0,31.6124,31.6273,31.605,31.6199,285000.0
2012-04-27 15:25:00,42.38,42.4,42.37,42.39,266000.0,31.6124,31.6273,31.605,31.6199,266000.0
2012-04-27 15:30:00,42.39,42.4,42.37,42.38,169800.0,31.6199,31.6273,31.605,31.6124,169800.0
2012-04-27 15:35:00,42.39,42.39,42.36,42.36,215600.0,31.6199,31.6199,31.5975,31.5975,215600.0
2012-04-27 15:40:00,42.37,42.4,42.35,42.36,548400.0,31.605,31.6273,31.59,31.5975,548400.0
2012-04-27 15:45:00,42.36,42.39,42.34,42.36,796600.0,31.5975,31.6199,31.5826,31.5975,796600.0
2012-04-27 15:50:00,42.35,42.37,42.31,42.33,443900.0,31.59,31.605,31.5602,31.5751,443900.0
2012-04-27 15:55:00,42.33,42.36,42.3,42.3,3190200.0,31.5751,31.5975,31.5527,31.5527,3190200.0
2012-04-30 09:30:00,42.3,42.32,42.24,42.24,1810600.0,31.5527,31.5677,31.508,31.508,1810600.0
2012-04-30 09:35:00,42.25,42.28,42.23,42.26,1253100.0,31.5155,31.5378,31.5005,31.5229,1253100.0
2012-04-30 09:40:00,42.26,42.27,42.16,42.16,1619000.0,31.5229,31.5304,31.4483,31.4483,1619000.0
2012-04-30 09:45:00,42.16,42.22,42.14,42.18,1493900.0,31.4483,31.4931,31.4334,31.4632,1493900.0
2012-04-30 09:50:00,42.17,42.2,42.13,42.14,421900.0,31.4558,31.4782,31.4259,31.4334,421900.0
2012-04-30 09:55:00,42.14,42.15,42.11,42.14,618600.0,31.4334,31.4409,31.411,31.4334,618600.0
2012-04-30 10:00:00,42.14,42.19,42.1,42.18,576600.0,31.4334,31.4707,31.4036,31.4632,576600.0
2012-04-30 10:05:00,42.18,42.19,42.15,42.16,537500.0,31.4632,31.4707,31.4409,31.4483,537500.0
2012-04-30 10:10:00,42.16,42.21,42.13,42.21,492300.0,31.4483,31.4856,31.4259,31.4856,492300.0
2012-04-30 10:15:00,42.21,42.25,42.21,42.22,333200.0,31.4856,31.5155,31.4856,31.4931,333200.0
2012-04-30 10:20:00,42.23,42.25,42.23,42.23,133800.0,31.5005,31.5155,31.5005,31.5005,133800.0
2012-04-30 10:25:00,42.24,42.24,42.18,42.19,665800.0,31.508,31.508,31.4632,31.4707,665800.0
2012-04-30 10:30:00,42.18,42.18,42.14,42.15,539300.0,31.4632,31.4632,31.4334,31.4409,539300.0
2012-04-30 10:35:00,42.16,42.19,42.14,42.16,315500.0,31.4483,31.4707,31.4334,31.4483,315500.0
2012-04-30 10:40:00,42.16,42.18,42.14,42.17,534000.0,31.4483,31.4632,31.4334,31.4558,534000.0
2012-04-30 10:45:00,42.18,42.18,42.11,42.14,339800.0,31.4632,31.4632,31.411,31.4334,339800.0
2012-04-30 10:50:00,42.13,42.15,42.11,42.13,135500.0,31.4259,31.4409,31.411,31.4259,135500.0
2012-04-30 10:55:00,42.13,42.16,42.12,42.14,387200.0,31.4259,31.4483,31.4185,31.4334,387200.0
2012-04-30 11:00:00,42.14,42.17,42.14,42.15,255800.0,31.4334,31.4558,31.4334,31.4409,255800.0
2012-04-30 11:05:00,42.15,42.18,42.15,42.17,294500.0,31.4409,31.4632,31.4409,31.4558,294500.0
2012-04-30 11:10:00,42.17,42.18,42.16,42.16,162400.0,31.4558,31.4632,31.4483,31.4483,162400.0
2012-04-30 11:15:00,42.16,42.18,42.15,42.18,154200.0,31.4483,31.4632,31.4409,31.4632,154200.0
2012-04-30 11:20:00,42.18,42.2,42.17,42.19,240000.0,31.4632,31.4782,31.4558,31.4707,240000.0
2012-04-30 11:25:00,42.19,42.2,42.15,42.2,1233900.0,31.4707,31.4782,31.4409,31.4782,1233900.0
2012-04-30 11:30:00,42.2,42.21,42.15,42.16,685100.0,31.4782,31.4856,31.4409,31.4483,685100.0
2012-04-30 11:35:00,42.16,42.17,42.14,42.16,201000.0,31.4483,31.4558,31.4334,31.4483,201000.0
2012-04-30 11:40:00,42.17,42.18,42.16,42.18,121400.0,31.4558,31.4632,31.4483,31.4632,121400.0
2012-04-30 11:45:00,42.18,42.19,42.17,42.17,225600.0,31.4632,31.4707,31.4558,31.4558,225600.0
2012-04-30 11:50:00,42.17,42.2,42.17,42.19,152900.0,31.4558,31.4782,31.4558,31.4707,152900.0
2012-04-30 11:55:00,42.18,42.2,42.18,42.19,81400.0,31.4632,31.4782,31.4632,31.4707,81400.0
2012-04-30 12:00:00,42.19,42.21,42.16,42.16,121400.0,31.4707,31.4856,31.4483,31.4483,121400.0
2012-04-30 12:05:00,42.16,42.18,42.15,42.16,120500.0,31.4483,31.4632,31.4409,31.4483,120500.0
2012-04-30 12:10:00,42.16,42.19,42.16,42.18,192900.0,31.4483,31.4707,31.4483,31.4632,192900.0
2012-04-30 12:15:00,42.18,42.19,42.18,42.19,63500.0,31.4632,31.4707,31.4632,31.4707,63500.0
2012-04-30 12:20:00,42.19,42.21,42.18,42.2,303500.0,31.4707,31.4856,31.4632,31.4782,303500.0
2012-04-30 12:25:00,42.21,42.22,42.21,42.21,195500.0,31.4856,31.4931,31.4856,31.4856,195500.0
2012-04-30 12:30:00,42.21,42.22,42.18,42.19,138000.0,31.4856,31.4931,31.4632,31.4707,138000.0
2012-04-30 12:35:00,42.19,42.21,42.19,42.2,40300.0,31.4707,31.4856,31.4707,31.4782,40300.0
2012-04-30 12:40:00,42.21,42.23,42.2,42.22,90000.0,31.4856,31.5005,31.4782,31.4931,90000.0
2012-04-30 12:45:00,42.22,42.24,42.21,42.23,157100.0,31.4931,31.508,31.4856,31.5005,157100.0
2012-04-30 12:50:00,42.23,42.24,42.21,42.22,238300.0,31.5005,31.508,31.4856,31.4931,238300.0
2012-04-30 12:55:00,42.22,42.24,42.2,42.2,236300.0,31.4931,31.508,31.4782,31.4782,236300.0
2012-04-30 13:00:00,42.2,42.21,42.18,42.19,308400.0,31.4782,31.4856,31.4632,31.4707,308400.0
2012-04-30 13:05:00,42.2,42.21,42.19,42.21,84400.0,31.4782,31.4856,31.4707,31.4856,84400.0
2012-04-30 13:10:00,42.21,42.22,42.2,42.21,164900.0,31.4856,31.4931,31.4782,31.4856,164900.0
2012-04-30 13:15:00,42.2,42.22,42.19,42.2,188000.0,31.4782,31.4931,31.4707,31.4782,188000.0
2012-04-30 13:20:00,42.2,42.21,42.19,42.2,111800.0,31.4782,31.4856,31.4707,31.4782,111800.0
2012-04-30 13:25:00,42.21,42.21,42.17,42.19,181000.0,31.4856,31.4856,31.4558,31.4707,181000.0
2012-04-30 13:30:00,42.2,42.2,42.14,42.15,184300.0,31.4782,31.4782,31.4334,31.4409,184300.0
2012-04-30 13:35:00,42.16,42.19,42.15,42.18,261200.0,31.4483,31.4707,31.4409,31.4632,261200.0
2012-04-30 13:40:00,42.19,42.19,42.17,42.18,175100.0,31.4707,31.4707,31.4558,31.4632,175100.0
2012-04-30 13:45:00,42.18,42.19,42.17,42.18,73700.0,31.4632,31.4707,31.4558,31.4632,73700.0
2012-04-30 13:50:00,42.18,42.19,42.18,42.19,35200.0,31.4632,31.4707,31.4632,31.4707,35200.0
2012-04-30 13:55:00,42.18,42.2,42.16,42.19,137000.0,31.4632,31.4782,31.4483,31.4707,137000.0
2012-04-30 14:00:00,42.2,42.23,42.18,42.19,476500.0,31.4782,31.5005,31.4632,31.4707,476500.0
2012-04-30 14:05:00,42.19,42.2,42.17,42.17,177600.0,31.4707,31.4782,31.4558,31.4558,177600.0
2012-04-30 14:10:00,42.17,42.18,42.14,42.16,173200.0,31.4558,31.4632,31.4334,31.4483,173200.0
2012-04-30 14:15:00,42.15,42.17,42.14,42.15,163300.0,31.4409,31.4558,31.4334,31.4409,163300.0
2012-04-30 14:20:00,42.16,42.17,42.15,42.16,92800.0,31.4483,31.4558,31.4409,31.4483,92800.0
2012-04-30 14:25:00,42.17,42.19,42.11,42.12,810300.0,31.4558,31.4707,31.411,31.4185,810300.0
2012-04-30 14:30:00,42.12,42.12,42.11,42.12,99500.0,31.4185,31.4185,31.411,31.4185,99500.0
2012-04-30 14:35:00,42.11,42.12,42.07,42.08,592400.0,31.411,31.4185,31.3812,31.3886,592400.0
2012-04-30 14:40:00,42.08,42.11,42.08,42.11,125000.0,31.3886,31.411,31.3886,31.411,125000.0
2012-04-30 14:45:00,42.1,42.11,42.08,42.09,90500.0,31.4036,31.411,31.3886,31.3961,90500.0
2012-04-30 14:50:00,42.09,42.13,42.09,42.12,181900.0,31.3961,31.4259,31.3961,31.4185,181900.0
2012-04-30 14:55:00,42.12,42.15,42.12,42.13,246500.0,31.4185,31.4409,31.4185,31.4259,246500.0
2012-04-30 15:00:00,42.13,42.16,42.13,42.16,238300.0,31.4259,31.4483,31.4259,31.4483,238300.0
2012-04-30 15:05:00,42.16,42.16,42.14,42.14,93900.0,31.4483,31.4483,31.4334,31.4334,93900.0
2012-04-30 15:10:00,42.14,42.15,42.12,42.12,195600.0,31.4334,31.4409,31.4185,31.4185,195600.0
2012-04-30 15:15:00,42.13,42.14,42.11,42.14,148000.0,31.4259,31.4334,31.411,31.4334,148000.0
2012-04-30 15:20:00,42.13,42.18,42.13,42.17,371300.0,31.4259,31.4632,31.4259,31.4558,371300.0
2012-04-30 15:25:00,42.16,42.19,42.16,42.19,584600.0,31.4483,31.4707,31.4483,31.4707,584600.0
2012-04-30 15:30:00,42.19,42.21,42.18,42.21,332000.0,31.4707,31.4856,31.4632,31.4856,332000.0
2012-04-30 15:35:00,42.21,42.25,42.2,42.24,526400.0,31.4856,31.5155,31.4782,31.508,526400.0
2012-04-30 15:40:00,42.24,42.28,42.24,42.27,641100.0,31.508,31.5378,31.508,31.5304,641100.0
2012-04-30 15:45:00,42.27,42.29,42.24,42.24,715100.0,31.5304,31.5453,31.508,31.508,715100.0
2012-04-30 15:50:00,42.25,42.28,42.24,42.28,1040700.0,31.5155,31.5378,31.508,31.5378,1040700.0
2012-04-30 15:55:00,42.27,42.31,42.21,42.22,4862200.0,31.5304,31.5602,31.4856,31.4931,4862200.0
2012-05-01 09:30:00,42.25,42.28,42.2,42.25,609900.0,31.5155,31.5378,31.4782,31.5155,609900.0
2012-05-01 09:35:00,42.25,42.31,42.25,42.27,672200.0,31.5155,31.5602,31.5155,31.5304,672200.0
2012-05-01 09:40:00,42.28,42.31,42.22,42.22,355000.0,31.5378,31.5602,31.4931,31.4931,355000.0
2012-05-01 09:45:00,42.22,42.27,42.2,42.22,542200.0,31.4931,31.5304,31.4782,31.4931,542200.0
2012-05-01 09:50:00,42.23,42.23,42.16,42.17,586600.0,31.5005,31.5005,31.4483,31.4558,586600.0
2012-05-01 09:55:00,42.17,42.21,42.14,42.15,974000.0,31.4558,31.4856,31.4334,31.4409,974000.0
2012-05-01 10:00:00,42.16,42.42,42.15,42.41,2833600.0,31.4483,31.6423,31.4409,31.6348,2833600.0
2012-05-01 10:05:00,42.41,42.5,42.4,42.48,1250300.0,31.6348,31.7019,31.6273,31.687,1250300.0
2012-05-01 10:10:00,42.49,42.52,42.47,42.5,708200.0,31.6945,31.7169,31.6796,31.7019,708200.0
2012-05-01 10:15:00,42.51,42.59,42.49,42.56,882500.0,31.7094,31.7691,31.6945,31.7467,882500.0
2012-05-01 10:20:00,42.56,42.64,42.55,42.62,747800.0,31.7467,31.8064,31.7392,31.7914,747800.0
2012-05-01 10:25:00,42.62,42.69,42.61,42.69,712100.0,31.7914,31.8437,31.784,31.8437,712100.0
2012-05-01 10:30:00,42.68,42.7,42.61,42.62,913600.0,31.8362,31.8511,31.784,31.7914,913600.0
2012-05-01 10:35:00,42.62,42.62,42.58,42.58,423000.0,31.7914,31.7914,31.7616,31.7616,423000.0
2012-05-01 10:40:00,42.58,42.64,42.58,42.63,318700.0,31.7616,31.8064,31.7616,31.7989,318700.0
2012-05-01 10:45:00,42.64,42.67,42.64,42.67,148200.0,31.8064,31.8287,31.8064,31.8287,148200.0
2012-05-01 10:50:00,42.67,42.71,42.66,42.7,271700.0,31.8287,31.8586,31.8213,31.8511,271700.0
2012-05-01 10:55:00,42.69,42.72,42.68,42.69,319400.0,31.8437,31.866,31.8362,31.8437,319400.0
2012-05-01 11:00:00,42.69,42.69,42.65,42.67,420300.0,31.8437,31.8437,31.8138,31.8287,420300.0
2012-05-01 11:05:00,42.68,42.68,42.67,42.68,95200.0,31.8362,31.8362,31.8287,31.8362,95200.0
2012-05-01 11:10:00,42.68,42.7,42.67,42.7,176500.0,31.8362,31.8511,31.8287,31.8511,176500.0
2012-05-01 11:15:00,42.7,42.71,42.69,42.71,85200.0,31.8511,31.8586,31.8437,31.8586,85200.0
2012-05-01 11:20:00,42.71,42.72,42.69,42.7,190600.0,31.8586,31.866,31.8437,31.8511,190600.0
2012-05-01 11:25:00,42.7,42.71,42.69,42.7,252800.0,31.8511,31.8586,31.8437,31.8511,252800.0
2012-05-01 11:30:00,42.7,42.72,42.7,42.72,173800.0,31.8511,31.866,31.8511,31.866,173800.0
2012-05-01 11:35:00,42.72,42.72,42.71,42.71,276500.0,31.866,31.866,31.8586,31.8586,276500.0
2012-05-01 11:40:00,42.71,42.75,42.71,42.75,372100.0,31.8586,31.8884,31.8586,31.8884,372100.0
2012-05-01 11:45:00,42.75,42.81,42.74,42.8,621400.0,31.8884,31.9332,31.881,31.9257,621400.0
2012-05-01 11:50:00,42.79,42.88,42.79,42.87,686000.0,31.9183,31.9854,31.9183,31.9779,686000.0
2012-05-01 11:55:00,42.87,42.87,42.82,42.83,570600.0,31.9779,31.9779,31.9406,31.9481,570600.0
2012-05-01 12:00:00,42.82,42.84,42.81,42.82,582900.0,31.9406,31.9555,31.9332,31.9406,582900.0
2012-05-01 12:05:00,42.82,42.82,42.79,42.8,196600.0,31.9406,31.9406,31.9183,31.9257,196600.0
2012-05-01 12:10:00,42.81,42.81,42.79,42.8,204700.0,31.9332,31.9332,31.9183,31.9257,204700.0
2012-05-01 12:15:00,42.8,42.8,42.77,42.77,224400.0,31.9257,31.9257,31.9033,31.9033,224400.0
2012-05-01 12:20:00,42.77,42.79,42.77,42.77,210700.0,31.9033,31.9183,31.9033,31.9033,210700.0
2012-05-01 12:25:00,42.77,42.8,42.77,42.8,467000.0,31.9033,31.9257,31.9033,31.9257,467000.0
2012-05-01 12:30:00,42.8,42.81,42.78,42.78,207000.0,31.9257,31.9332,31.9108,31.9108,207000.0
2012-05-01 12:35:00,42.78,42.8,42.77,42.78,160200.0,31.9108,31.9257,31.9033,31.9108,160200.0
2012-05-01 12:40:00,42.78,42.78,42.73,42.74,409200.0,31.9108,31.9108,31.8735,31.881,409200.0
2012-05-01 12:45:00,42.74,42.75,42.71,42.72,446100.0,31.881,31.8884,31.8586,31.866,446100.0
2012-05-01 12:50:00,42.73,42.73,42.71,42.72,190300.0,31.8735,31.8735,31.8586,31.866,190300.0
2012-05-01 12:55:00,42.73,42.74,42.72,42.73,318700.0,31.8735,31.881,31.866,31.8735,318700.0
2012-05-01 13:00:00,42.73,42.74,42.72,42.73,78300.0,31.8735,31.881,31.866,31.8735,78300.0
2012-05-01 13:05:00,42.73,42.74,42.72,42.73,124300.0,31.8735,31.881,31.866,31.8735,124300.0
2012-05-01 13:10:00,42.74,42.78,42.73,42.77,534200.0,31.881,31.9108,31.8735,31.9033,534200.0
2012-05-01 13:15:00,42.77,42.78,42.75,42.76,95300.0,31.9033,31.9108,31.8884,31.8959,95300.0
2012-05-01 13:20:00,42.75,42.75,42.71,42.71,195200.0,31.8884,31.8884,31.8586,31.8586,195200.0
2012-05-01 13:25:00,42.71,42.73,42.71,42.71,96900.0,31.8586,31.8735,31.8586,31.8586,96900.0
2012-05-01 13:30:00,42.71,42.72,42.7,42.7,52900.0,31.8586,31.866,31.8511,31.8511,52900.0
2012-05-01 13:35:00,42.7,42.72,42.7,42.72,85000.0,31.8511,31.866,31.8511,31.866,85000.0
2012-05-01 13:40:00,42.72,42.72,42.69,42.7,69300.0,31.866,31.866,31.8437,31.8511,69300.0
2012-05-01 13:45:00,42.7,42.7,42.67,42.7,149100.0,31.8511,31.8511,31.8287,31.8511,149100.0
2012-05-01 13:50:00,42.7,42.71,42.67,42.71,167500.0,31.8511,31.8586,31.8287,31.8586,167500.0
2012-05-01 13:55:00,42.71,42.74,42.71,42.73,398400.0,31.8586,31.881,31.8586,31.8735,398400.0
2012-05-01 14:00:00,42.73,42.73,42.7,42.71,301200.0,31.8735,31.8735,31.8511,31.8586,301200.0
2012-05-01 14:05:00,42.71,42.74,42.7,42.74,225300.0,31.8586,31.881,31.8511,31.881,225300.0
2012-05-01 14:10:00,42.74,42.74,42.72,42.73,262700.0,31.881,31.881,31.866,31.8735,262700.0
2012-05-01 14:15:00,42.74,42.76,42.72,42.73,153200.0,31.881,31.8959,31.866,31.8735,153200.0
2012-05-01 14:20:00,42.72,42.76,42.72,42.74,168000.0,31.866,31.8959,31.866,31.881,168000.0
2012-05-01 14:25:00,42.74,42.74,42.67,42.72,316600.0,31.881,31.881,31.8287,31.866,316600.0
2012-05-01 14:30:00,42.72,42.74,42.71,42.74,176800.0,31.866,31.881,31.8586,31.881,176800.0
2012-05-01 14:35:00,42.74,42.76,42.73,42.74,178100.0,31.881,31.8959,31.8735,31.881,178100.0
2012-05-01 14:40:00,42.75,42.75,42.71,42.73,348800.0,31.8884,31.8884,31.8586,31.8735,348800.0
2012-05-01 14:45:00,42.72,42.74,42.7,42.73,288600.0,31.866,31.881,31.8511,31.8735,288600.0
2012-05-01 14:50:00,42.74,42.74,42.71,42.71,204200.0,31.881,31.881,31.8586,31.8586,204200.0
2012-05-01 14:55:00,42.71,42.73,42.7,42.72,227600.0,31.8586,31.8735,31.8511,31.866,227600.0
2012-05-01 15:00:00,42.71,42.75,42.71,42.74,171800.0,31.8586,31.8884,31.8586,31.881,171800.0
2012-05-01 15:05:00,42.73,42.74,42.72,42.73,73900.0,31.8735,31.881,31.866,31.8735,73900.0
2012-05-01 15:10:00,42.72,42.73,42.69,42.7,199400.0,31.866,31.8735,31.8437,31.8511,199400.0
2012-05-01 15:15:00,42.69,42.71,42.67,42.7,253600.0,31.8437,31.8586,31.8287,31.8511,253600.0
2012-05-01 15:20:00,42.7,42.71,42.66,42.66,293500.0,31.8511,31.8586,31.8213,31.8213,293500.0
2012-05-01 15:25:00,42.66,42.66,42.61,42.64,753700.0,31.8213,31.8213,31.784,31.8064,753700.0
2012-05-01 15:30:00,42.64,42.64,42.6,42.6,263700.0,31.8064,31.8064,31.7765,31.7765,263700.0
2012-05-01 15:35:00,42.6,42.61,42.56,42.58,416400.0,31.7765,31.784,31.7467,31.7616,416400.0
2012-05-01 15:40:00,42.58,42.58,42.56,42.57,420300.0,31.7616,31.7616,31.7467,31.7541,420300.0
2012-05-01 15:45:00,42.56,42.58,42.55,42.58,459700.0,31.7467,31.7616,31.7392,31.7616,459700.0
2012-05-01 15:50:00,42.57,42.58,42.49,42.5,724400.0,31.7541,31.7616,31.6945,31.7019,724400.0
2012-05-01 15:55:00,42.49,42.51,42.47,42.5,3103600.0,31.6945,31.7094,31.6796,31.7019,3103600.0
2012-05-02 09:30:00,42.37,42.39,42.27,42.31,880200.0,31.605,31.6199,31.5304,31.5602,880200.0
2012-05-02 09:35:00,42.3,42.33,42.27,42.31,950600.0,31.5527,31.5751,31.5304,31.5602,950600.0
2012-05-02 09:40:00,42.32,42.35,42.27,42.28,1102700.0,31.5677,31.59,31.5304,31.5378,1102700.0
2012-05-02 09:45:00,42.28,42.36,42.26,42.33,777200.0,31.5378,31.5975,31.5229,31.5751,777200.0
2012-05-02 09:50:00,42.33,42.36,42.3,42.32,822300.0,31.5751,31.5975,31.5527,31.5677,822300.0
2012-05-02 09:55:00,42.31,42.32,42.28,42.29,517300.0,31.5602,31.5677,31.5378,31.5453,517300.0
2012-05-02 10:00:00,42.29,42.32,42.17,42.17,867900.0,31.5453,31.5677,31.4558,31.4558,867900.0
2012-05-02 10:05:00,42.18,42.28,42.17,42.26,722700.0,31.4632,31.5378,31.4558,31.5229,722700.0
2012-05-02 10:10:00,42.26,42.28,42.21,42.22,594000.0,31.5229,31.5378,31.4856,31.4931,594000.0
2012-05-02 10:15:00,42.22,42.23,42.16,42.23,565300.0,31.4931,31.5005,31.4483,31.5005,565300.0
2012-05-02 10:20:00,42.23,42.23,42.2,42.2,355400.0,31.5005,31.5005,31.4782,31.4782,355400.0
2012-05-02 10:25:00,42.21,42.24,42.18,42.18,711100.0,31.4856,31.508,31.4632,31.4632,711100.0
2012-05-02 10:30:00,42.18,42.22,42.15,42.22,999600.0,31.4632,31.4931,31.4409,31.4931,999600.0
2012-05-02 10:35:00,42.22,42.28,42.21,42.27,902100.0,31.4931,31.5378,31.4856,31.5304,902100.0
2012-05-02 10:40:00,42.27,42.31,42.26,42.29,335300.0,31.5304,31.5602,31.5229,31.5453,335300.0
2012-05-02 10:45:00,42.29,42.33,42.27,42.28,321200.0,31.5453,31.5751,31.5304,31.5378,321200.0
2012-05-02 10:50:00,42.28,42.31,42.27,42.3,313800.0,31.5378,31.5602,31.5304,31.5527,313800.0
2012-05-02 10:55:00,42.3,42.34,42.28,42.28,861000.0,31.5527,31.5826,31.5378,31.5378,861000.0
2012-05-02 11:00:00,42.28,42.32,42.27,42.28,636900.0,31.5378,31.5677,31.5304,31.5378,636900.0
2012-05-02 11:05:00,42.28,42.3,42.24,42.25,442700.0,31.5378,31.5527,31.508,31.5155,442700.0
2012-05-02 11:10:00,42.26,42.31,42.26,42.29,933900.0,31.5229,31.5602,31.5229,31.5453,933900.0
2012-05-02 11:15:00,42.29,42.3,42.26,42.29,226300.0,31.5453,31.5527,31.5229,31.5453,226300.0
2012-05-02 11:20:00,42.28,42.29,42.25,42.26,231400.0,31.5378,31.5453,31.5155,31.5229,231400.0
2012-05-02 11:25:00,42.25,42.28,42.25,42.28,399000.0,31.5155,31.5378,31.5155,31.5378,399000.0
2012-05-02 11:30:00,42.27,42.32,42.27,42.32,200600.0,31.5304,31.5677,31.5304,31.5677,200600.0
2012-05-02 11:35:00,42.31,42.32,42.28,42.3,162500.0,31.5602,31.5677,31.5378,31.5527,162500.0
2012-05-02 11:40:00,42.31,42.32,42.28,42.28,435700.0,31.5602,31.5677,31.5378,31.5378,435700.0
2012-05-02 11:45:00,42.29,42.31,42.28,42.3,106100.0,31.5453,31.5602,31.5378,31.5527,106100.0
2012-05-02 11:50:00,42.3,42.32,42.3,42.3,134500.0,31.5527,31.5677,31.5527,31.5527,134500.0
2012-05-02 11:55:00,42.3,42.31,42.27,42.29,773400.0,31.5527,31.5602,31.5304,31.5453,773400.0
2012-05-02 12:00:00,42.28,42.29,42.25,42.26,308200.0,31.5378,31.5453,31.5155,31.5229,308200.0
2012-05-02 12:05:00,42.26,42.27,42.25,42.25,102600.0,31.5229,31.5304,31.5155,31.5155,102600.0
2012-05-02 12:10:00,42.25,42.3,42.25,42.29,247200.0,31.5155,31.5527,31.5155,31.5453,247200.0
2012-05-02 12:15:00,42.28,42.38,42.28,42.37,953500.0,31.5378,31.6124,31.5378,31.605,953500.0
2012-05-02 12:20:00,42.36,42.4,42.36,42.38,356100.0,31.5975,31.6273,31.5975,31.6124,356100.0
2012-05-02 12:25:00,42.37,42.38,42.36,42.37,320000.0,31.605,31.6124,31.5975,31.605,320000.0
2012-05-02 12:30:00,42.36,42.37,42.34,42.36,394000.0,31.5975,31.605,31.5826,31.5975,394000.0
2012-05-02 12:35:00,42.36,42.39,42.34,42.35,211200.0,31.5975,31.6199,31.5826,31.59,211200.0
2012-05-02 12:40:00,42.34,42.35,42.31,42.31,202800.0,31.5826,31.59,31.5602,31.5602,202800.0
2012-05-02 12:45:00,42.32,42.32,42.29,42.31,397200.0,31.5677,31.5677,31.5453,31.5602,397200.0
2012-05-02 12:50:00,42.32,42.35,42.31,42.35,150400.0,31.5677,31.59,31.5602,31.59,150400.0
2012-05-02 12:55:00,42.35,42.36,42.33,42.34,154000.0,31.59,31.5975,31.5751,31.5826,154000.0
2012-05-02 13:00:00,42.34,42.35,42.31,42.32,131600.0,31.5826,31.59,31.5602,31.5677,131600.0
2012-05-02 13:05:00,42.32,42.35,42.31,42.34,205200.0,31.5677,31.59,31.5602,31.5826,205200.0
2012-05-02 13:10:00,42.34,42.35,42.33,42.33,66700.0,31.5826,31.59,31.5751,31.5751,66700.0
2012-05-02 13:15:00,42.33,42.35,42.3,42.31,233200.0,31.5751,31.59,31.5527,31.5602,233200.0
2012-05-02 13:20:00,42.31,42.33,42.29,42.33,83700.0,31.5602,31.5751,31.5453,31.5751,83700.0
2012-05-02 13:25:00,42.33,42.33,42.28,42.29,105000.0,31.5751,31.5751,31.5378,31.5453,105000.0
2012-05-02 13:30:00,42.3,42.33,42.29,42.32,146900.0,31.5527,31.5751,31.5453,31.5677,146900.0
2012-05-02 13:35:00,42.32,42.34,42.32,42.34,56100.0,31.5677,31.5826,31.5677,31.5826,56100.0
2012-05-02 13:40:00,42.33,42.36,42.33,42.36,155900.0,31.5751,31.5975,31.5751,31.5975,155900.0
2012-05-02 13:45:00,42.36,42.38,42.34,42.38,147500.0,31.5975,31.6124,31.5826,31.6124,147500.0
2012-05-02 13:50:00,42.38,42.4,42.35,42.39,280400.0,31.6124,31.6273,31.59,31.6199,280400.0
2012-05-02 13:55:00,42.39,42.4,42.38,42.39,176000.0,31.6199,31.6273,31.6124,31.6199,176000.0
2012-05-02 14:00:00,42.39,42.4,42.37,42.38,174700.0,31.6199,31.6273,31.605,31.6124,174700.0
2012-05-02 14:05:00,42.38,42.44,42.38,42.44,333500.0,31.6124,31.6572,31.6124,31.6572,333500.0
2012-05-02 14:10:00,42.44,42.45,42.42,42.44,598000.0,31.6572,31.6646,31.6423,31.6572,598000.0
2012-05-02 14:15:00,42.44,42.44,42.42,42.44,353300.0,31.6572,31.6572,31.6423,31.6572,353300.0
2012-05-02 14:20:00,42.44,42.44,42.43,42.44,31800.0,31.6572,31.6572,31.6497,31.6572,31800.0
2012-05-02 14:25:00,42.43,42.49,42.43,42.47,314900.0,31.6497,31.6945,31.6497,31.6796,314900.0
2012-05-02 14:30:00,42.47,42.48,42.41,42.42,294400.0,31.6796,31.687,31.6348,31.6423,294400.0
2012-05-02 14:35:00,42.43,42.43,42.39,42.39,173300.0,31.6497,31.6497,31.6199,31.6199,173300.0
2012-05-02 14:40:00,42.39,42.4,42.39,42.4,62200.0,31.6199,31.6273,31.6199,31.6273,62200.0
2012-05-02 14:45:00,42.4,42.41,42.39,42.41,146200.0,31.6273,31.6348,31.6199,31.6348,146200.0
2012-05-02 14:50:00,42.41,42.42,42.4,42.41,94800.0,31.6348,31.6423,31.6273,31.6348,94800.0
2012-05-02 14:55:00,42.42,42.42,42.38,42.39,218100.0,31.6423,31.6423,31.6124,31.6199,218100.0
2012-05-02 15:00:00,42.4,42.41,42.35,42.35,271200.0,31.6273,31.6348,31.59,31.59,271200.0
2012-05-02 15:05:00,42.35,42.36,42.33,42.33,140800.0,31.59,31.5975,31.5751,31.5751,140800.0
2012-05-02 15:10:00,42.33,42.35,42.32,42.33,229100.0,31.5751,31.59,31.5677,31.5751,229100.0
2012-05-02 15:15:00,42.33,42.37,42.32,42.32,725100.0,31.5751,31.605,31.5677,31.5677,725100.0
2012-05-02 15:20:00,42.33,42.35,42.32,42.34,316300.0,31.5751,31.59,31.5677,31.5826,316300.0
2012-05-02 15:25:00,42.35,42.35,42.32,42.34,341200.0,31.59,31.59,31.5677,31.5826,341200.0
2012-05-02 15:30:00,42.34,42.36,42.33,42.34,326600.0,31.5826,31.5975,31.5751,31.5826,326600.0
2012-05-02 15:35:00,42.34,42.36,42.33,42.34,252000.0,31.5826,31.5975,31.5751,31.5826,252000.0
2012-05-02 15:40:00,42.34,42.4,42.34,42.4,472600.0,31.5826,31.6273,31.5826,31.6273,472600.0
2012-05-02 15:45:00,42.4,42.42,42.39,42.39,544300.0,31.6273,31.6423,31.6199,31.6199,544300.0
2012-05-02 15:50:00,42.4,42.4,42.35,42.36,1497000.0,31.6273,31.6273,31.59,31.5975,1497000.0
2012-05-02 15:55:00,42.37,42.43,42.36,42.43,2253400.0,31.605,31.6497,31.5975,31.6497,2253400.0
2012-05-03 09:30:00,42.45,42.45,42.37,42.41,637100.0,31.6646,31.6646,31.605,31.6348,637100.0
2012-05-03 09:35:00,42.41,42.41,42.34,42.36,923100.0,31.6348,31.6348,31.5826,31.5975,923100.0
2012-05-03 09:40:00,42.36,42.37,42.32,42.37,731700.0,31.5975,31.605,31.5677,31.605,731700.0
2012-05-03 09:45:00,42.37,42.43,42.37,42.43,614100.0,31.605,31.6497,31.605,31.6497,614100.0
2012-05-03 09:50:00,42.43,42.47,42.41,42.44,800000.0,31.6497,31.6796,31.6348,31.6572,800000.0
2012-05-03 09:55:00,42.45,42.45,42.31,42.33,1593300.0,31.6646,31.6646,31.5602,31.5751,1593300.0
2012-05-03 10:00:00,42.33,42.33,42.22,42.24,1837700.0,31.5751,31.5751,31.4931,31.508,1837700.0
2012-05-03 10:05:00,42.24,42.26,42.18,42.25,1144200.0,31.508,31.5229,31.4632,31.5155,1144200.0
2012-05-03 10:10:00,42.25,42.25,42.2,42.22,858700.0,31.5155,31.5155,31.4782,31.4931,858700.0
2012-05-03 10:15:00,42.22,42.23,42.17,42.17,997400.0,31.4931,31.5005,31.4558,31.4558,997400.0
2012-05-03 10:20:00,42.17,42.18,42.14,42.17,678300.0,31.4558,31.4632,31.4334,31.4558,678300.0
2012-05-03 10:25:00,42.17,42.22,42.16,42.22,396000.0,31.4558,31.4931,31.4483,31.4931,396000.0
2012-05-03 10:30:00,42.22,42.24,42.2,42.23,1451400.0,31.4931,31.508,31.4782,31.5005,1451400.0
2012-05-03 10:35:00,42.23,42.28,42.23,42.28,221600.0,31.5005,31.5378,31.5005,31.5378,221600.0
2012-05-03 10:40:00,42.27,42.29,42.25,42.25,211000.0,31.5304,31.5453,31.5155,31.5155,211000.0
2012-05-03 10:45:00,42.24,42.26,42.22,42.26,379000.0,31.508,31.5229,31.4931,31.5229,379000.0
2012-05-03 10:50:00,42.26,42.26,42.19,42.23,251200.0,31.5229,31.5229,31.4707,31.5005,251200.0
2012-05-03 10:55:00,42.22,42.32,42.22,42.31,394000.0,31.4931,31.5677,31.4931,31.5602,394000.0
2012-05-03 11:00:00,42.31,42.32,42.27,42.27,321600.0,31.5602,31.5677,31.5304,31.5304,321600.0
2012-05-03 11:05:00,42.27,42.28,42.25,42.26,209000.0,31.5304,31.5378,31.5155,31.5229,209000.0
2012-05-03 11:10:00,42.26,42.28,42.25,42.26,322900.0,31.5229,31.5378,31.5155,31.5229,322900.0
2012-05-03 11:15:00,42.26,42.29,42.25,42.27,182700.0,31.5229,31.5453,31.5155,31.5304,182700.0
2012-05-03 11:20:00,42.27,42.29,42.25,42.29,208300.0,31.5304,31.5453,31.5155,31.5453,208300.0
2012-05-03 11:25:00,42.29,42.3,42.24,42.26,485500.0,31.5453,31.5527,31.508,31.5229,485500.0
2012-05-03 11:30:00,42.26,42.28,42.22,42.22,273100.0,31.5229,31.5378,31.4931,31.4931,273100.0
2012-05-03 11:35:00,42.23,42.23,42.19,42.21,253400.0,31.5005,31.5005,31.4707,31.4856,253400.0
2012-05-03 11:40:00,42.21,42.22,42.19,42.22,237000.0,31.4856,31.4931,31.4707,31.4931,237000.0
2012-05-03 11:45:00,42.21,42.22,42.11,42.11,612500.0,31.4856,31.4931,31.411,31.411,612500.0
2012-05-03 11:50:00,42.11,42.13,42.1,42.12,627300.0,31.411,31.4259,31.4036,31.4185,627300.0
2012-05-03 11:55:00,42.13,42.14,42.1,42.12,544000.0,31.4259,31.4334,31.4036,31.4185,544000.0
2012-05-03 12:00:00,42.12,42.13,42.09,42.1,757400.0,31.4185,31.4259,31.3961,31.4036,757400.0
2012-05-03 12:05:00,42.1,42.16,42.09,42.16,569900.0,31.4036,31.4483,31.3961,31.4483,569900.0
2012-05-03 12:10:00,42.15,42.17,42.13,42.14,135400.0,31.4409,31.4558,31.4259,31.4334,135400.0
2012-05-03 12:15:00,42.15,42.16,42.14,42.15,165900.0,31.4409,31.4483,31.4334,31.4409,165900.0
2012-05-03 12:20:00,42.15,42.16,42.12,42.12,251000.0,31.4409,31.4483,31.4185,31.4185,251000.0
2012-05-03 12:25:00,42.12,42.14,42.11,42.13,322100.0,31.4185,31.4334,31.411,31.4259,322100.0
2012-05-03 12:30:00,42.13,42.14,42.11,42.13,62100.0,31.4259,31.4334,31.411,31.4259,62100.0
2012-05-03 12:35:00,42.13,42.17,42.12,42.16,137400.0,31.4259,31.4558,31.4185,31.4483,137400.0
2012-05-03 12:40:00,42.16,42.17,42.12,42.13,151800.0,31.4483,31.4558,31.4185,31.4259,151800.0
2012-05-03 12:45:00,42.12,42.18,42.12,42.16,659400.0,31.4185,31.4632,31.4185,31.4483,659400.0
2012-05-03 12:50:00,42.16,42.18,42.14,42.14,134700.0,31.4483,31.4632,31.4334,31.4334,134700.0
2012-05-03 12:55:00,42.14,42.15,42.11,42.11,135900.0,31.4334,31.4409,31.411,31.411,135900.0
2012-05-03 13:00:00,42.11,42.12,42.11,42.11,121700.0,31.411,31.4185,31.411,31.411,121700.0
2012-05-03 13:05:00,42.11,42.13,42.09,42.09,430700.0,31.411,31.4259,31.3961,31.3961,430700.0
2012-05-03 13:10:00,42.09,42.09,42.05,42.07,612900.0,31.3961,31.3961,31.3663,31.3812,612900.0
2012-05-03 13:15:00,42.07,42.1,42.06,42.1,95800.0,31.3812,31.4036,31.3737,31.4036,95800.0
2012-05-03 13:20:00,42.1,42.11,42.09,42.09,224000.0,31.4036,31.411,31.3961,31.3961,224000.0
2012-05-03 13:25:00,42.1,42.13,42.1,42.13,143500.0,31.4036,31.4259,31.4036,31.4259,143500.0
2012-05-03 13:30:00,42.12,42.12,42.07,42.07,150000.0,31.4185,31.4185,31.3812,31.3812,150000.0
2012-05-03 13:35:00,42.07,42.08,42.04,42.04,426100.0,31.3812,31.3886,31.3588,31.3588,426100.0
2012-05-03 13:40:00,42.04,42.04,41.91,41.92,998000.0,31.3588,31.3588,31.2618,31.2693,998000.0
2012-05-03 13:45:00,41.91,41.99,41.91,41.99,674000.0,31.2618,31.3215,31.2618,31.3215,674000.0
2012-05-03 13:50:00,41.98,42.0,41.96,42.0,285300.0,31.3141,31.329,31.2991,31.329,285300.0
2012-05-03 13:55:00,41.99,42.03,41.99,42.0,200600.0,31.3215,31.3513,31.3215,31.329,200600.0
2012-05-03 14:00:00,42.0,42.01,41.98,41.99,332500.0,31.329,31.3364,31.3141,31.3215,332500.0
2012-05-03 14:05:00,42.0,42.01,41.98,41.98,496000.0,31.329,31.3364,31.3141,31.3141,496000.0
2012-05-03 14:10:00,42.0,42.01,41.96,41.99,214000.0,31.329,31.3364,31.2991,31.3215,214000.0
2012-05-03 14:15:00,41.98,42.02,41.98,42.02,307000.0,31.3141,31.3439,31.3141,31.3439,307000.0
2012-05-03 14:20:00,42.01,42.04,42.0,42.02,504300.0,31.3364,31.3588,31.329,31.3439,504300.0
2012-05-03 14:25:00,42.01,42.02,41.98,41.99,596100.0,31.3364,31.3439,31.3141,31.3215,596100.0
2012-05-03 14:30:00,41.99,42.03,41.99,42.02,243700.0,31.3215,31.3513,31.3215,31.3439,243700.0
2012-05-03 14:35:00,42.03,42.06,42.02,42.03,328600.0,31.3513,31.3737,31.3439,31.3513,328600.0
2012-05-03 14:40:00,42.03,42.04,42.01,42.02,314000.0,31.3513,31.3588,31.3364,31.3439,314000.0
2012-05-03 14:45:00,42.02,42.03,41.97,41.98,515300.0,31.3439,31.3513,31.3066,31.3141,515300.0
2012-05-03 14:50:00,41.98,42.01,41.98,42.01,88700.0,31.3141,31.3364,31.3141,31.3364,88700.0
2012-05-03 14:55:00,42.0,42.04,41.99,42.03,306100.0,31.329,31.3588,31.3215,31.3513,306100.0
2012-05-03 15:00:00,42.04,42.09,42.03,42.06,442200.0,31.3588,31.3961,31.3513,31.3737,442200.0
2012-05-03 15:05:00,42.07,42.1,42.05,42.07,443800.0,31.3812,31.4036,31.3663,31.3812,443800.0
2012-05-03 15:10:00,42.06,42.1,42.05,42.09,253200.0,31.3737,31.4036,31.3663,31.3961,253200.0
2012-05-03 15:15:00,42.09,42.15,42.08,42.13,397900.0,31.3961,31.4409,31.3886,31.4259,397900.0
2012-05-03 15:20:00,42.13,42.16,42.12,42.14,471700.0,31.4259,31.4483,31.4185,31.4334,471700.0
2012-05-03 15:25:00,42.14,42.15,42.08,42.09,768000.0,31.4334,31.4409,31.3886,31.3961,768000.0
2012-05-03 15:30:00,42.09,42.13,42.08,42.11,235000.0,31.3961,31.4259,31.3886,31.411,235000.0
2012-05-03 15:35:00,42.12,42.13,42.08,42.08,400100.0,31.4185,31.4259,31.3886,31.3886,400100.0
2012-05-03 15:40:00,42.09,42.12,42.08,42.1,1054700.0,31.3961,31.4185,31.3886,31.4036,1054700.0
2012-05-03 15:45:00,42.1,42.12,42.04,42.07,2309700.0,31.4036,31.4185,31.3588,31.3812,2309700.0
2012-05-03 15:50:00,42.07,42.07,42.03,42.07,1175400.0,31.3812,31.3812,31.3513,31.3812,1175400.0
2012-05-03 15:55:00,42.06,42.12,42.05,42.12,2381500.0,31.3737,31.4185,31.3663,31.4185,2381500.0
2012-05-04 09:30:00,41.87,41.94,41.85,41.91,1729000.0,31.232,31.2842,31.2171,31.2618,1729000.0
2012-05-04 09:35:00,41.91,41.92,41.8,41.82,1026500.0,31.2618,31.2693,31.1798,31.1947,1026500.0
2012-05-04 09:40:00,41.82,41.83,41.77,41.79,1091700.0,31.1947,31.2022,31.1574,31.1723,1091700.0
2012-05-04 09:45:00,41.79,41.81,41.76,41.79,506000.0,31.1723,31.1872,31.1499,31.1723,506000.0
2012-05-04 09:50:00,41.8,41.87,41.78,41.8,487500.0,31.1798,31.232,31.1649,31.1798,487500.0
2012-05-04 09:55:00,41.8,41.81,41.68,41.71,573400.0,31.1798,31.1872,31.0903,31.1127,573400.0
2012-05-04 10:00:00,41.71,41.72,41.63,41.66,1581600.0,31.1127,31.1201,31.053,31.0754,1581600.0
2012-05-04 10:05:00,41.66,41.71,41.65,41.68,604000.0,31.0754,31.1127,31.0679,31.0903,604000.0
2012-05-04 10:10:00,41.68,41.7,41.64,41.65,755400.0,31.0903,31.1052,31.0604,31.0679,755400.0
2012-05-04 10:15:00,41.66,41.66,41.59,41.59,701600.0,31.0754,31.0754,31.0231,31.0231,701600.0
2012-05-04 10:20:00,41.59,41.66,41.58,41.66,885900.0,31.0231,31.0754,31.0157,31.0754,885900.0
2012-05-04 10:25:00,41.66,41.68,41.65,41.65,493200.0,31.0754,31.0903,31.0679,31.0679,493200.0
2012-05-04 10:30:00,41.65,41.66,41.59,41.61,592700.0,31.0679,31.0754,31.0231,31.0381,592700.0
2012-05-04 10:35:00,41.61,41.61,41.57,41.61,574300.0,31.0381,31.0381,31.0082,31.0381,574300.0
2012-05-04 10:40:00,41.6,41.66,41.59,41.65,978900.0,31.0306,31.0754,31.0231,31.0679,978900.0
2012-05-04 10:45:00,41.65,41.66,41.61,41.62,514700.0,31.0679,31.0754,31.0381,31.0455,514700.0
2012-05-04 10:50:00,41.62,41.64,41.6,41.63,406600.0,31.0455,31.0604,31.0306,31.053,406600.0
2012-05-04 10:55:00,41.63,41.65,41.62,41.64,540100.0,31.053,31.0679,31.0455,31.0604,540100.0
2012-05-04 11:00:00,41.64,41.65,41.6,41.62,571800.0,31.0604,31.0679,31.0306,31.0455,571800.0
2012-05-04 11:05:00,41.63,41.64,41.57,41.57,444300.0,31.053,31.0604,31.0082,31.0082,444300.0
2012-05-04 11:10:00,41.56,41.61,41.56,41.6,470100.0,31.0008,31.0381,31.0008,31.0306,470100.0
2012-05-04 11:15:00,41.6,41.62,41.54,41.62,592800.0,31.0306,31.0455,30.9858,31.0455,592800.0
2012-05-04 11:20:00,41.61,41.62,41.52,41.53,443200.0,31.0381,31.0455,30.9709,30.9784,443200.0
2012-05-04 11:25:00,41.53,41.55,41.51,41.53,1199000.0,30.9784,30.9933,30.9635,30.9784,1199000.0
2012-05-04 11:30:00,41.54,41.57,41.5,41.52,478500.0,30.9858,31.0082,30.956,30.9709,478500.0
2012-05-04 11:35:00,41.52,41.52,41.45,41.46,694900.0,30.9709,30.9709,30.9187,30.9262,694900.0
2012-05-04 11:40:00,41.46,41.48,41.44,41.46,583500.0,30.9262,30.9411,30.9113,30.9262,583500.0
2012-05-04 11:45:00,41.46,41.47,41.43,41.46,263600.0,30.9262,30.9336,30.9038,30.9262,263600.0
2012-05-04 11:50:00,41.47,41.47,41.39,41.43,1139400.0,30.9336,30.9336,30.874,30.9038,1139400.0
2012-05-04 11:55:00,41.43,41.43,41.39,41.39,2037100.0,30.9038,30.9038,30.874,30.874,2037100.0
2012-05-04 12:00:00,41.4,41.43,41.39,41.42,395700.0,30.8814,30.9038,30.874,30.8963,395700.0
2012-05-04 12:05:00,41.43,41.5,41.42,41.5,324700.0,30.9038,30.956,30.8963,30.956,324700.0
2012-05-04 12:10:00,41.5,41.51,41.49,41.49,261500.0,30.956,30.9635,30.9485,30.9485,261500.0
2012-05-04 12:15:00,41.49,41.5,41.46,41.48,182900.0,30.9485,30.956,30.9262,30.9411,182900.0
2012-05-04 12:20:00,41.48,41.49,41.43,41.43,181100.0,30.9411,30.9485,30.9038,30.9038,181100.0
2012-05-04 12:25:00,41.43,41.46,41.43,41.46,228000.0,30.9038,30.9262,30.9038,30.9262,228000.0
2012-05-04 12:30:00,41.45,41.48,41.44,41.47,310500.0,30.9187,30.9411,30.9113,30.9336,310500.0
2012-05-04 12:35:00,41.46,41.47,41.36,41.37,1239300.0,30.9262,30.9336,30.8516,30.859,1239300.0
2012-05-04 12:40:00,41.36,41.41,41.36,41.4,455400.0,30.8516,30.8889,30.8516,30.8814,455400.0
2012-05-04 12:45:00,41.41,41.43,41.4,41.4,542800.0,30.8889,30.9038,30.8814,30.8814,542800.0
2012-05-04 12:50:00,41.4,41.43,41.39,41.4,993700.0,30.8814,30.9038,30.874,30.8814,993700.0
2012-05-04 12:55:00,41.41,41.41,41.37,41.4,1333800.0,30.8889,30.8889,30.859,30.8814,1333800.0
2012-05-04 13:00:00,41.4,41.46,41.4,41.43,614300.0,30.8814,30.9262,30.8814,30.9038,614300.0
2012-05-04 13:05:00,41.43,41.44,41.42,41.42,295000.0,30.9038,30.9113,30.8963,30.8963,295000.0
2012-05-04 13:10:00,41.41,41.44,41.37,41.38,766700.0,30.8889,30.9113,30.859,30.8665,766700.0
2012-05-04 13:15:00,41.38,41.43,41.38,41.42,360500.0,30.8665,30.9038,30.8665,30.8963,360500.0
2012-05-04 13:20:00,41.43,41.44,41.38,41.38,686900.0,30.9038,30.9113,30.8665,30.8665,686900.0
2012-05-04 13:25:00,41.38,41.41,41.38,41.41,178400.0,30.8665,30.8889,30.8665,30.8889,178400.0
2012-05-04 13:30:00,41.41,41.47,41.4,41.45,440700.0,30.8889,30.9336,30.8814,30.9187,440700.0
2012-05-04 13:35:00,41.44,41.45,41.42,41.45,233100.0,30.9113,30.9187,30.8963,30.9187,233100.0
2012-05-04 13:40:00,41.45,41.47,41.44,41.46,367100.0,30.9187,30.9336,30.9113,30.9262,367100.0
2012-05-04 13:45:00,41.47,41.47,41.44,41.45,70700.0,30.9336,30.9336,30.9113,30.9187,70700.0
2012-05-04 13:50:00,41.46,41.48,41.45,41.46,214100.0,30.9262,30.9411,30.9187,30.9262,214100.0
2012-05-04 13:55:00,41.46,41.49,41.46,41.47,187100.0,30.9262,30.9485,30.9262,30.9336,187100.0
2012-05-04 14:00:00,41.47,41.47,41.44,41.44,91300.0,30.9336,30.9336,30.9113,30.9113,91300.0
2012-05-04 14:05:00,41.44,41.44,41.41,41.43,163700.0,30.9113,30.9113,30.8889,30.9038,163700.0
2012-05-04 14:10:00,41.44,41.44,41.4,41.41,219500.0,30.9113,30.9113,30.8814,30.8889,219500.0
2012-05-04 14:15:00,41.41,41.41,41.38,41.4,569000.0,30.8889,30.8889,30.8665,30.8814,569000.0
2012-05-04 14:20:00,41.4,41.41,41.38,41.4,467200.0,30.8814,30.8889,30.8665,30.8814,467200.0
2012-05-04 14:25:00,41.4,41.42,41.38,41.4,634400.0,30.8814,30.8963,30.8665,30.8814,634400.0
2012-05-04 14:30:00,41.4,41.4,41.37,41.38,209600.0,30.8814,30.8814,30.859,30.8665,209600.0
2012-05-04 14:35:00,41.39,41.39,41.31,41.32,634000.0,30.874,30.874,30.8143,30.8217,634000.0
2012-05-04 14:40:00,41.33,41.33,41.29,41.33,268600.0,30.8292,30.8292,30.7994,30.8292,268600.0
2012-05-04 14:45:00,41.33,41.38,41.33,41.37,612700.0,30.8292,30.8665,30.8292,30.859,612700.0
2012-05-04 14:50:00,41.38,41.38,41.33,41.33,199800.0,30.8665,30.8665,30.8292,30.8292,199800.0
2012-05-04 14:55:00,41.34,41.41,41.33,41.38,396600.0,30.8367,30.8889,30.8292,30.8665,396600.0
2012-05-04 15:00:00,41.39,41.44,41.39,41.43,261200.0,30.874,30.9113,30.874,30.9038,261200.0
2012-05-04 15:05:00,41.43,41.45,41.4,41.41,280700.0,30.9038,30.9187,30.8814,30.8889,280700.0
2012-05-04 15:10:00,41.41,41.43,41.39,41.39,229800.0,30.8889,30.9038,30.874,30.874,229800.0
2012-05-04 15:15:00,41.4,41.42,41.38,41.38,339200.0,30.8814,30.8963,30.8665,30.8665,339200.0
2012-05-04 15:20:00,41.38,41.42,41.38,41.41,318300.0,30.8665,30.8963,30.8665,30.8889,318300.0
2012-05-04 15:25:00,41.4,41.42,41.37,41.39,289100.0,30.8814,30.8963,30.859,30.874,289100.0
2012-05-04 15:30:00,41.39,41.43,41.38,41.43,348900.0,30.874,30.9038,30.8665,30.9038,348900.0
2012-05-04 15:35:00,41.43,41.43,41.39,41.4,565100.0,30.9038,30.9038,30.874,30.8814,565100.0
2012-05-04 15:40:00,41.4,41.44,41.39,41.41,1039200.0,30.8814,30.9113,30.874,30.8889,1039200.0
2012-05-04 15:45:00,41.42,41.44,41.41,41.42,1000300.0,30.8963,30.9113,30.8889,30.8963,1000300.0
2012-05-04 15:50:00,41.41,41.43,41.38,41.38,1458500.0,30.8889,30.9038,30.8665,30.8665,1458500.0
2012-05-04 15:55:00,41.38,41.42,41.35,41.36,5776900.0,30.8665,30.8963,30.8441,30.8516,5776900.0
2012-05-07 09:30:00,41.29,41.38,41.25,41.37,1587300.0,30.7994,30.8665,30.7695,30.859,1587300.0
2012-05-07 09:35:00,41.37,41.48,41.34,41.45,2319500.0,30.859,30.9411,30.8367,30.9187,2319500.0
2012-05-07 09:40:00,41.45,41.52,41.44,41.46,880300.0,30.9187,30.9709,30.9113,30.9262,880300.0
2012-05-07 09:45:00,41.46,41.47,41.35,41.35,507400.0,30.9262,30.9336,30.8441,30.8441,507400.0
2012-05-07 09:50:00,41.36,41.42,41.34,41.35,937700.0,30.8516,30.8963,30.8367,30.8441,937700.0
2012-05-07 09:55:00,41.36,41.37,41.31,41.36,1028200.0,30.8516,30.859,30.8143,30.8516,1028200.0
2012-05-07 10:00:00,41.36,41.42,41.35,41.39,904600.0,30.8516,30.8963,30.8441,30.874,904600.0
2012-05-07 10:05:00,41.4,41.4,41.35,41.35,1034600.0,30.8814,30.8814,30.8441,30.8441,1034600.0
2012-05-07 10:10:00,41.35,41.37,41.28,41.3,1721300.0,30.8441,30.859,30.7919,30.8068,1721300.0
2012-05-07 10:15:00,41.29,41.36,41.28,41.35,746600.0,30.7994,30.8516,30.7919,30.8441,746600.0
2012-05-07 10:20:00,41.35,41.37,41.32,41.37,549100.0,30.8441,30.859,30.8217,30.859,549100.0
2012-05-07 10:25:00,41.36,41.36,41.26,41.27,610100.0,30.8516,30.8516,30.777,30.7844,610100.0
2012-05-07 10:30:00,41.27,41.31,41.25,41.27,574600.0,30.7844,30.8143,30.7695,30.7844,574600.0
2012-05-07 10:35:00,41.27,41.3,41.24,41.29,1125200.0,30.7844,30.8068,30.7621,30.7994,1125200.0
2012-05-07 10:40:00,41.29,41.31,41.26,41.3,286800.0,30.7994,30.8143,30.777,30.8068,286800.0
2012-05-07 10:45:00,41.3,41.37,41.3,41.36,691500.0,30.8068,30.859,30.8068,30.8516,691500.0
2012-05-07 10:50:00,41.35,41.38,41.34,41.38,537300.0,30.8441,30.8665,30.8367,30.8665,537300.0
2012-05-07 10:55:00,41.38,41.38,41.32,41.35,401900.0,30.8665,30.8665,30.8217,30.8441,401900.0
2012-05-07 11:00:00,41.35,41.41,41.34,41.4,351300.0,30.8441,30.8889,30.8367,30.8814,351300.0
2012-05-07 11:05:00,41.4,41.43,41.39,41.41,598600.0,30.8814,30.9038,30.874,30.8889,598600.0
2012-05-07 11:10:00,41.41,41.43,41.39,41.41,231300.0,30.8889,30.9038,30.874,30.8889,231300.0
2012-05-07 11:15:00,41.41,41.42,41.39,41.4,250800.0,30.8889,30.8963,30.874,30.8814,250800.0
2012-05-07 11:20:00,41.4,41.42,41.39,41.4,240000.0,30.8814,30.8963,30.874,30.8814,240000.0
2012-05-07 11:25:00,41.39,41.4,41.36,41.38,448900.0,30.874,30.8814,30.8516,30.8665,448900.0
2012-05-07 11:30:00,41.37,41.4,41.36,41.4,798200.0,30.859,30.8814,30.8516,30.8814,798200.0
2012-05-07 11:35:00,41.4,41.4,41.36,41.38,338300.0,30.8814,30.8814,30.8516,30.8665,338300.0
2012-05-07 11:40:00,41.38,41.39,41.37,41.38,308000.0,30.8665,30.874,30.859,30.8665,308000.0
2012-05-07 11:45:00,41.38,41.4,41.37,41.39,170100.0,30.8665,30.8814,30.859,30.874,170100.0
2012-05-07 11:50:00,41.39,41.4,41.37,41.38,181800.0,30.874,30.8814,30.859,30.8665,181800.0
2012-05-07 11:55:00,41.38,41.4,41.37,41.39,191200.0,30.8665,30.8814,30.859,30.874,191200.0
2012-05-07 12:00:00,41.4,41.42,41.39,41.41,463800.0,30.8814,30.8963,30.874,30.8889,463800.0
2012-05-07 12:05:00,41.41,41.45,41.41,41.43,194600.0,30.8889,30.9187,30.8889,30.9038,194600.0
2012-05-07 12:10:00,41.42,41.43,41.39,41.41,206600.0,30.8963,30.9038,30.874,30.8889,206600.0
2012-05-07 12:15:00,41.41,41.42,41.39,41.4,269600.0,30.8889,30.8963,30.874,30.8814,269600.0
2012-05-07 12:20:00,41.39,41.44,41.39,41.43,276000.0,30.874,30.9113,30.874,30.9038,276000.0
2012-05-07 12:25:00,41.43,41.43,41.41,41.43,152100.0,30.9038,30.9038,30.8889,30.9038,152100.0
2012-05-07 12:30:00,41.43,41.51,41.43,41.5,248200.0,30.9038,30.9635,30.9038,30.956,248200.0
2012-05-07 12:35:00,41.49,41.51,41.47,41.47,274000.0,30.9485,30.9635,30.9336,30.9336,274000.0
2012-05-07 12:40:00,41.48,41.5,41.39,41.49,305800.0,30.9411,30.956,30.874,30.9485,305800.0
2012-05-07 12:45:00,41.49,41.5,41.47,41.49,150200.0,30.9485,30.956,30.9336,30.9485,150200.0
2012-05-07 12:50:00,41.48,41.5,41.45,41.45,257200.0,30.9411,30.956,30.9187,30.9187,257200.0
2012-05-07 12:55:00,41.46,41.47,41.43,41.47,149200.0,30.9262,30.9336,30.9038,30.9336,149200.0
2012-05-07 13:00:00,41.47,41.48,41.45,41.46,99200.0,30.9336,30.9411,30.9187,30.9262,99200.0
2012-05-07 13:05:00,41.46,41.47,41.45,41.45,44000.0,30.9262,30.9336,30.9187,30.9187,44000.0
2012-05-07 13:10:00,41.45,41.47,41.42,41.46,91600.0,30.9187,30.9336,30.8963,30.9262,91600.0
2012-05-07 13:15:00,41.47,41.49,41.46,41.47,342400.0,30.9336,30.9485,30.9262,30.9336,342400.0
2012-05-07 13:20:00,41.47,41.54,41.45,41.47,557300.0,30.9336,30.9858,30.9187,30.9336,557300.0
2012-05-07 13:25:00,41.47,41.47,41.43,41.45,313800.0,30.9336,30.9336,30.9038,30.9187,313800.0
2012-05-07 13:30:00,41.45,41.48,41.44,41.46,221900.0,30.9187,30.9411,30.9113,30.9262,221900.0
2012-05-07 13:35:00,41.46,41.52,41.46,41.5,563300.0,30.9262,30.9709,30.9262,30.956,563300.0
2012-05-07 13:40:00,41.5,41.54,41.48,41.51,273800.0,30.956,30.9858,30.9411,30.9635,273800.0
2012-05-07 13:45:00,41.52,41.54,41.49,41.52,207800.0,30.9709,30.9858,30.9485,30.9709,207800.0
2012-05-07 13:50:00,41.52,41.54,41.48,41.52,338100.0,30.9709,30.9858,30.9411,30.9709,338100.0
2012-05-07 13:55:00,41.53,41.55,41.49,41.5,275200.0,30.9784,30.9933,30.9485,30.956,275200.0
2012-05-07 14:00:00,41.51,41.54,41.49,41.5,380200.0,30.9635,30.9858,30.9485,30.956,380200.0
2012-05-07 14:05:00,41.5,41.52,41.5,41.52,95800.0,30.956,30.9709,30.956,30.9709,95800.0
2012-05-07 14:10:00,41.52,41.53,41.5,41.52,224800.0,30.9709,30.9784,30.956,30.9709,224800.0
2012-05-07 14:15:00,41.53,41.56,41.51,41.54,1248400.0,30.9784,31.0008,30.9635,30.9858,1248400.0
2012-05-07 14:20:00,41.54,41.55,41.52,41.55,122800.0,30.9858,30.9933,30.9709,30.9933,122800.0
2012-05-07 14:25:00,41.55,41.56,41.51,41.54,298200.0,30.9933,31.0008,30.9635,30.9858,298200.0
2012-05-07 14:30:00,41.53,41.54,41.51,41.54,244900.0,30.9784,30.9858,30.9635,30.9858,244900.0
2012-05-07 14:35:00,41.52,41.55,41.52,41.55,275400.0,30.9709,30.9933,30.9709,30.9933,275400.0
2012-05-07 14:40:00,41.54,41.55,41.52,41.54,397200.0,30.9858,30.9933,30.9709,30.9858,397200.0
2012-05-07 14:45:00,41.54,41.56,41.52,41.54,217800.0,30.9858,31.0008,30.9709,30.9858,217800.0
2012-05-07 14:50:00,41.54,41.57,41.54,41.55,366100.0,30.9858,31.0082,30.9858,30.9933,366100.0
2012-05-07 14:55:00,41.55,41.57,41.53,41.54,315400.0,30.9933,31.0082,30.9784,30.9858,315400.0
2012-05-07 15:00:00,41.54,41.56,41.51,41.52,207500.0,30.9858,31.0008,30.9635,30.9709,207500.0
2012-05-07 15:05:00,41.52,41.53,41.51,41.51,417600.0,30.9709,30.9784,30.9635,30.9635,417600.0
2012-05-07 15:10:00,41.5,41.54,41.5,41.52,394500.0,30.956,30.9858,30.956,30.9709,394500.0
2012-05-07 15:15:00,41.52,41.54,41.5,41.51,142700.0,30.9709,30.9858,30.956,30.9635,142700.0
2012-05-07 15:20:00,41.51,41.52,41.51,41.51,277600.0,30.9635,30.9709,30.9635,30.9635,277600.0
2012-05-07 15:25:00,41.51,41.53,41.49,41.5,606000.0,30.9635,30.9784,30.9485,30.956,606000.0
2012-05-07 15:30:00,41.51,41.54,41.49,41.54,286700.0,30.9635,30.9858,30.9485,30.9858,286700.0
2012-05-07 15:35:00,41.54,41.55,41.53,41.55,346600.0,30.9858,30.9933,30.9784,30.9933,346600.0
2012-05-07 15:40:00,41.55,41.56,41.52,41.55,647100.0,30.9933,31.0008,30.9709,30.9933,647100.0
2012-05-07 15:45:00,41.56,41.56,41.52,41.54,634900.0,31.0008,31.0008,30.9709,30.9858,634900.0
2012-05-07 15:50:00,41.55,41.55,41.47,41.49,1394200.0,30.9933,30.9933,30.9336,30.9485,1394200.0
2012-05-07 15:55:00,41.5,41.52,41.49,41.51,2807300.0,30.956,30.9709,30.9485,30.9635,2807300.0
2012-05-08 09:30:00,41.13,41.14,41.03,41.03,900000.0,30.68,30.6875,30.6054,30.6054,900000.0
2012-05-08 09:35:00,41.03,41.04,40.92,40.93,3070300.0,30.6054,30.6129,30.5234,30.5308,3070300.0
2012-05-08 09:40:00,40.92,41.02,40.89,40.97,2425700.0,30.5234,30.598,30.501,30.5607,2425700.0
2012-05-08 09:45:00,40.96,41.04,40.94,41.01,766800.0,30.5532,30.6129,30.5383,30.5905,766800.0
2012-05-08 09:50:00,41.01,41.02,40.95,40.95,864800.0,30.5905,30.598,30.5457,30.5457,864800.0
2012-05-08 09:55:00,40.94,40.96,40.91,40.91,999200.0,30.5383,30.5532,30.5159,30.5159,999200.0
2012-05-08 10:00:00,40.91,40.92,40.8,40.83,2329700.0,30.5159,30.5234,30.4339,30.4562,2329700.0
2012-05-08 10:05:00,40.83,40.83,40.74,40.75,5916100.0,30.4562,30.4562,30.3891,30.3966,5916100.0
2012-05-08 10:10:00,40.75,40.75,40.68,40.69,1037200.0,30.3966,30.3966,30.3443,30.3518,1037200.0
2012-05-08 10:15:00,40.69,40.76,40.67,40.75,739300.0,30.3518,30.404,30.3369,30.3966,739300.0
2012-05-08 10:20:00,40.74,40.75,40.67,40.68,918700.0,30.3891,30.3966,30.3369,30.3443,918700.0
2012-05-08 10:25:00,40.68,40.7,40.66,40.66,987200.0,30.3443,30.3593,30.3294,30.3294,987200.0
2012-05-08 10:30:00,40.66,40.66,40.58,40.58,1019500.0,30.3294,30.3294,30.2698,30.2698,1019500.0
2012-05-08 10:35:00,40.58,40.6,40.53,40.58,950000.0,30.2698,30.2847,30.2325,30.2698,950000.0
2012-05-08 10:40:00,40.59,40.61,40.55,40.59,989300.0,30.2772,30.2921,30.2474,30.2772,989300.0
2012-05-08 10:45:00,40.59,40.59,40.55,40.56,667400.0,30.2772,30.2772,30.2474,30.2548,667400.0
2012-05-08 10:50:00,40.55,40.59,40.52,40.58,1547500.0,30.2474,30.2772,30.225,30.2698,1547500.0
2012-05-08 10:55:00,40.58,40.6,40.56,40.6,880500.0,30.2698,30.2847,30.2548,30.2847,880500.0
2012-05-08 11:00:00,40.59,40.6,40.51,40.51,699200.0,30.2772,30.2847,30.2175,30.2175,699200.0
2012-05-08 11:05:00,40.51,40.52,40.47,40.49,887700.0,30.2175,30.225,30.1877,30.2026,887700.0
2012-05-08 11:10:00,40.49,40.51,40.42,40.44,994500.0,30.2026,30.2175,30.1504,30.1653,994500.0
2012-05-08 11:15:00,40.45,40.53,40.42,40.53,1225600.0,30.1728,30.2325,30.1504,30.2325,1225600.0
2012-05-08 11:20:00,40.53,40.54,40.49,40.52,651700.0,30.2325,30.2399,30.2026,30.225,651700.0
2012-05-08 11:25:00,40.52,40.59,40.51,40.58,960000.0,30.225,30.2772,30.2175,30.2698,960000.0
2012-05-08 11:30:00,40.58,40.59,40.54,40.57,605700.0,30.2698,30.2772,30.2399,30.2623,605700.0
2012-05-08 11:35:00,40.57,40.66,40.56,40.62,609800.0,30.2623,30.3294,30.2548,30.2996,609800.0
2012-05-08 11:40:00,40.62,40.66,40.6,40.6,657200.0,30.2996,30.3294,30.2847,30.2847,657200.0
2012-05-08 11:45:00,40.6,40.65,40.59,40.65,426700.0,30.2847,30.322,30.2772,30.322,426700.0
2012-05-08 11:50:00,40.64,40.73,40.62,40.69,692500.0,30.3145,30.3816,30.2996,30.3518,692500.0
2012-05-08 11:55:00,40.69,40.69,40.63,40.66,431500.0,30.3518,30.3518,30.307,30.3294,431500.0
2012-05-08 12:00:00,40.65,40.67,40.61,40.62,270200.0,30.322,30.3369,30.2921,30.2996,270200.0
2012-05-08 12:05:00,40.62,40.63,40.57,40.59,249000.0,30.2996,30.307,30.2623,30.2772,249000.0
2012-05-08 12:10:00,40.58,40.61,40.58,40.59,270000.0,30.2698,30.2921,30.2698,30.2772,270000.0
2012-05-08 12:15:00,40.59,40.62,40.59,40.62,100200.0,30.2772,30.2996,30.2772,30.2996,100200.0
2012-05-08 12:20:00,40.63,40.63,40.56,40.56,234000.0,30.307,30.307,30.2548,30.2548,234000.0
2012-05-08 12:25:00,40.57,40.59,40.54,40.58,259500.0,30.2623,30.2772,30.2399,30.2698,259500.0
2012-05-08 12:30:00,40.57,40.58,40.53,40.56,230800.0,30.2623,30.2698,30.2325,30.2548,230800.0
2012-05-08 12:35:00,40.56,40.59,40.54,40.59,334400.0,30.2548,30.2772,30.2399,30.2772,334400.0
2012-05-08 12:40:00,40.58,40.59,40.54,40.58,227400.0,30.2698,30.2772,30.2399,30.2698,227400.0
2012-05-08 12:45:00,40.57,40.61,40.55,40.55,309800.0,30.2623,30.2921,30.2474,30.2474,309800.0
2012-05-08 12:50:00,40.55,40.57,40.53,40.54,375300.0,30.2474,30.2623,30.2325,30.2399,375300.0
2012-05-08 12:55:00,40.54,40.55,40.52,40.52,355400.0,30.2399,30.2474,30.225,30.225,355400.0
2012-05-08 13:00:00,40.52,40.57,40.52,40.56,494400.0,30.225,30.2623,30.225,30.2548,494400.0
2012-05-08 13:05:00,40.57,40.61,40.56,40.6,745800.0,30.2623,30.2921,30.2548,30.2847,745800.0
2012-05-08 13:10:00,40.61,40.63,40.58,40.61,488700.0,30.2921,30.307,30.2698,30.2921,488700.0
2012-05-08 13:15:00,40.61,40.67,40.61,40.65,413600.0,30.2921,30.3369,30.2921,30.322,413600.0
2012-05-08 13:20:00,40.66,40.69,40.65,40.65,434800.0,30.3294,30.3518,30.322,30.322,434800.0
2012-05-08 13:25:00,40.66,40.7,40.65,40.7,346400.0,30.3294,30.3593,30.322,30.3593,346400.0
2012-05-08 13:30:00,40.7,40.71,40.67,40.71,438300.0,30.3593,30.3667,30.3369,30.3667,438300.0
2012-05-08 13:35:00,40.7,40.74,40.68,40.7,496100.0,30.3593,30.3891,30.3443,30.3593,496100.0
2012-05-08 13:40:00,40.7,40.71,40.68,40.71,287700.0,30.3593,30.3667,30.3443,30.3667,287700.0
2012-05-08 13:45:00,40.72,40.72,40.69,40.72,196100.0,30.3742,30.3742,30.3518,30.3742,196100.0
2012-05-08 13:50:00,40.72,40.72,40.64,40.64,275200.0,30.3742,30.3742,30.3145,30.3145,275200.0
2012-05-08 13:55:00,40.65,40.67,40.62,40.67,521600.0,30.322,30.3369,30.2996,30.3369,521600.0
2012-05-08 14:00:00,40.67,40.7,40.65,40.65,341100.0,30.3369,30.3593,30.322,30.322,341100.0
2012-05-08 14:05:00,40.66,40.69,40.63,40.68,162500.0,30.3294,30.3518,30.307,30.3443,162500.0
2012-05-08 14:10:00,40.68,40.68,40.62,40.62,160100.0,30.3443,30.3443,30.2996,30.2996,160100.0
2012-05-08 14:15:00,40.62,40.64,40.61,40.62,209600.0,30.2996,30.3145,30.2921,30.2996,209600.0
2012-05-08 14:20:00,40.62,40.63,40.61,40.63,494300.0,30.2996,30.307,30.2921,30.307,494300.0
2012-05-08 14:25:00,40.64,40.67,40.64,40.67,187500.0,30.3145,30.3369,30.3145,30.3369,187500.0
2012-05-08 14:30:00,40.66,40.72,40.66,40.68,392600.0,30.3294,30.3742,30.3294,30.3443,392600.0
2012-05-08 14:35:00,40.68,40.72,40.67,40.7,203700.0,30.3443,30.3742,30.3369,30.3593,203700.0
2012-05-08 14:40:00,40.7,40.76,40.7,40.72,592300.0,30.3593,30.404,30.3593,30.3742,592300.0
2012-05-08 14:45:00,40.72,40.76,40.7,40.75,356100.0,30.3742,30.404,30.3593,30.3966,356100.0
2012-05-08 14:50:00,40.74,40.81,40.74,40.78,413000.0,30.3891,30.4413,30.3891,30.4189,413000.0
2012-05-08 14:55:00,40.79,40.81,40.77,40.77,272300.0,30.4264,30.4413,30.4115,30.4115,272300.0
2012-05-08 15:00:00,40.77,40.83,40.73,40.82,482700.0,30.4115,30.4562,30.3816,30.4488,482700.0
2012-05-08 15:05:00,40.81,40.81,40.74,40.76,435900.0,30.4413,30.4413,30.3891,30.404,435900.0
2012-05-08 15:10:00,40.76,40.79,40.76,40.79,385200.0,30.404,30.4264,30.404,30.4264,385200.0
2012-05-08 15:15:00,40.78,40.9,40.77,40.9,724700.0,30.4189,30.5084,30.4115,30.5084,724700.0
2012-05-08 15:20:00,40.9,40.9,40.79,40.8,1039200.0,30.5084,30.5084,30.4264,30.4339,1039200.0
2012-05-08 15:25:00,40.81,40.92,40.8,40.88,383500.0,30.4413,30.5234,30.4339,30.4935,383500.0
2012-05-08 15:30:00,40.87,40.91,40.83,40.85,426800.0,30.4861,30.5159,30.4562,30.4712,426800.0
2012-05-08 15:35:00,40.85,40.93,40.83,40.9,492400.0,30.4712,30.5308,30.4562,30.5084,492400.0
2012-05-08 15:40:00,40.9,40.92,40.84,40.88,397000.0,30.5084,30.5234,30.4637,30.4935,397000.0
2012-05-08 15:45:00,40.88,40.89,40.83,40.85,892700.0,30.4935,30.501,30.4562,30.4712,892700.0
2012-05-08 15:50:00,40.85,40.94,40.85,40.92,1662300.0,30.4712,30.5383,30.4712,30.5234,1662300.0
2012-05-08 15:55:00,40.91,40.95,40.85,40.85,4587600.0,30.5159,30.5457,30.4712,30.4712,4587600.0
2012-05-09 09:30:00,40.1,40.13,40.02,40.11,2520100.0,29.9117,29.9341,29.852,29.9192,2520100.0
2012-05-09 09:35:00,40.11,40.11,40.02,40.08,1307000.0,29.9192,29.9192,29.852,29.8968,1307000.0
2012-05-09 09:40:00,40.07,40.13,40.06,40.11,2204900.0,29.8893,29.9341,29.8819,29.9192,2204900.0
2012-05-09 09:45:00,40.11,40.17,40.07,40.07,1419400.0,29.9192,29.9639,29.8893,29.8893,1419400.0
2012-05-09 09:50:00,40.07,40.1,40.03,40.05,1561000.0,29.8893,29.9117,29.8595,29.8744,1561000.0
2012-05-09 09:55:00,40.05,40.07,40.01,40.06,1241200.0,29.8744,29.8893,29.8446,29.8819,1241200.0
2012-05-09 10:00:00,40.07,40.15,40.04,40.11,2180800.0,29.8893,29.949,29.867,29.9192,2180800.0
2012-05-09 10:05:00,40.11,40.14,39.98,40.03,1737300.0,29.9192,29.9415,29.8222,29.8595,1737300.0
2012-05-09 10:10:00,40.03,40.09,39.97,40.02,2896000.0,29.8595,29.9042,29.8147,29.852,2896000.0
2012-05-09 10:15:00,40.02,40.02,39.93,39.99,1496900.0,29.852,29.852,29.7849,29.8297,1496900.0
2012-05-09 10:20:00,39.98,40.01,39.9,39.92,2026500.0,29.8222,29.8446,29.7625,29.7774,2026500.0
2012-05-09 10:25:00,39.93,39.95,39.87,39.89,1830500.0,29.7849,29.7998,29.7401,29.7551,1830500.0
2012-05-09 10:30:00,39.89,39.98,39.89,39.98,807800.0,29.7551,29.8222,29.7551,29.8222,807800.0
2012-05-09 10:35:00,39.98,40.04,39.95,40.03,673100.0,29.8222,29.867,29.7998,29.8595,673100.0
2012-05-09 10:40:00,40.03,40.07,40.01,40.07,951900.0,29.8595,29.8893,29.8446,29.8893,951900.0
2012-05-09 10:45:00,40.07,40.12,40.06,40.06,881100.0,29.8893,29.9266,29.8819,29.8819,881100.0
2012-05-09 10:50:00,40.06,40.09,40.02,40.09,434100.0,29.8819,29.9042,29.852,29.9042,434100.0
2012-05-09 10:55:00,40.08,40.1,40.04,40.07,744300.0,29.8968,29.9117,29.867,29.8893,744300.0
2012-05-09 11:00:00,40.06,40.13,40.01,40.12,610200.0,29.8819,29.9341,29.8446,29.9266,610200.0
2012-05-09 11:05:00,40.11,40.17,40.09,40.15,622300.0,29.9192,29.9639,29.9042,29.949,622300.0
2012-05-09 11:10:00,40.15,40.33,40.15,40.31,3655000.0,29.949,30.0833,29.949,30.0684,3655000.0
2012-05-09 11:15:00,40.31,40.33,40.25,40.29,1440600.0,30.0684,30.0833,30.0236,30.0534,1440600.0
2012-05-09 11:20:00,40.29,40.41,40.28,40.39,1043900.0,30.0534,30.1429,30.046,30.128,1043900.0
2012-05-09 11:25:00,40.4,40.4,40.3,40.32,790600.0,30.1355,30.1355,30.0609,30.0758,790600.0
2012-05-09 11:30:00,40.32,40.33,40.27,40.33,1066200.0,30.0758,30.0833,30.0385,30.0833,1066200.0
2012-05-09 11:35:00,40.32,40.45,40.32,40.45,567100.0,30.0758,30.1728,30.0758,30.1728,567100.0
2012-05-09 11:40:00,40.44,40.46,40.4,40.42,570100.0,30.1653,30.1802,30.1355,30.1504,570100.0
2012-05-09 11:45:00,40.42,40.44,40.41,40.41,513300.0,30.1504,30.1653,30.1429,30.1429,513300.0
2012-05-09 11:50:00,40.42,40.43,40.37,40.39,462600.0,30.1504,30.1579,30.1131,30.128,462600.0
2012-05-09 11:55:00,40.39,40.44,40.3,40.3,1369000.0,30.128,30.1653,30.0609,30.0609,1369000.0
2012-05-09 12:00:00,40.3,40.32,40.26,40.29,573800.0,30.0609,30.0758,30.0311,30.0534,573800.0
2012-05-09 12:05:00,40.29,40.3,40.27,40.27,307800.0,30.0534,30.0609,30.0385,30.0385,307800.0
2012-05-09 12:10:00,40.27,40.31,40.27,40.31,591700.0,30.0385,30.0684,30.0385,30.0684,591700.0
2012-05-09 12:15:00,40.31,40.35,40.31,40.34,438400.0,30.0684,30.0982,30.0684,30.0907,438400.0
2012-05-09 12:20:00,40.34,40.38,40.32,40.32,433100.0,30.0907,30.1206,30.0758,30.0758,433100.0
2012-05-09 12:25:00,40.32,40.33,40.28,40.3,373200.0,30.0758,30.0833,30.046,30.0609,373200.0
2012-05-09 12:30:00,40.31,40.31,40.23,40.25,362000.0,30.0684,30.0684,30.0087,30.0236,362000.0
2012-05-09 12:35:00,40.25,40.27,40.21,40.22,225200.0,30.0236,30.0385,29.9938,30.0012,225200.0
2012-05-09 12:40:00,40.23,40.25,40.18,40.23,403900.0,30.0087,30.0236,29.9714,30.0087,403900.0
2012-05-09 12:45:00,40.22,40.28,40.21,40.27,249800.0,30.0012,30.046,29.9938,30.0385,249800.0
2012-05-09 12:50:00,40.28,40.3,40.22,40.27,192300.0,30.046,30.0609,30.0012,30.0385,192300.0
2012-05-09 12:55:00,40.27,40.32,40.25,40.31,326200.0,30.0385,30.0758,30.0236,30.0684,326200.0
2012-05-09 13:00:00,40.31,40.41,40.3,40.4,397500.0,30.0684,30.1429,30.0609,30.1355,397500.0
2012-05-09 13:05:00,40.4,40.41,40.32,40.33,409900.0,30.1355,30.1429,30.0758,30.0833,409900.0
2012-05-09 13:10:00,40.34,40.35,40.3,40.31,265100.0,30.0907,30.0982,30.0609,30.0684,265100.0
2012-05-09 13:15:00,40.3,40.34,40.27,40.3,702000.0,30.0609,30.0907,30.0385,30.0609,702000.0
2012-05-09 13:20:00,40.3,40.47,40.3,40.41,1363800.0,30.0609,30.1877,30.0609,30.1429,1363800.0
2012-05-09 13:25:00,40.41,40.48,40.41,40.46,1525300.0,30.1429,30.1952,30.1429,30.1802,1525300.0
2012-05-09 13:30:00,40.46,40.52,40.44,40.52,975200.0,30.1802,30.225,30.1653,30.225,975200.0
2012-05-09 13:35:00,40.52,40.52,40.47,40.5,4113000.0,30.225,30.225,30.1877,30.2101,4113000.0
2012-05-09 13:40:00,40.5,40.57,40.5,40.52,602800.0,30.2101,30.2623,30.2101,30.225,602800.0
2012-05-09 13:45:00,40.52,40.54,40.5,40.53,396200.0,30.225,30.2399,30.2101,30.2325,396200.0
2012-05-09 13:50:00,40.53,40.6,40.52,40.56,2002800.0,30.2325,30.2847,30.225,30.2548,2002800.0
2012-05-09 13:55:00,40.56,40.57,40.47,40.48,1251100.0,30.2548,30.2623,30.1877,30.1952,1251100.0
2012-05-09 14:00:00,40.49,40.5,40.44,40.45,471800.0,30.2026,30.2101,30.1653,30.1728,471800.0
2012-05-09 14:05:00,40.46,40.48,40.42,40.44,618700.0,30.1802,30.1952,30.1504,30.1653,618700.0
2012-05-09 14:10:00,40.44,40.47,40.44,40.45,321500.0,30.1653,30.1877,30.1653,30.1728,321500.0
2012-05-09 14:15:00,40.45,40.45,40.37,40.37,795500.0,30.1728,30.1728,30.1131,30.1131,795500.0
2012-05-09 14:20:00,40.37,40.46,40.36,40.44,773200.0,30.1131,30.1802,30.1056,30.1653,773200.0
2012-05-09 14:25:00,40.44,40.48,40.43,40.48,224000.0,30.1653,30.1952,30.1579,30.1952,224000.0
2012-05-09 14:30:00,40.48,40.48,40.42,40.43,223600.0,30.1952,30.1952,30.1504,30.1579,223600.0
2012-05-09 14:35:00,40.44,40.45,40.38,40.39,541500.0,30.1653,30.1728,30.1206,30.128,541500.0
2012-05-09 14:40:00,40.39,40.45,40.38,40.43,712900.0,30.128,30.1728,30.1206,30.1579,712900.0
2012-05-09 14:45:00,40.43,40.43,40.38,40.39,465800.0,30.1579,30.1579,30.1206,30.128,465800.0
2012-05-09 14:50:00,40.39,40.46,40.38,40.39,896000.0,30.128,30.1802,30.1206,30.128,896000.0
2012-05-09 14:55:00,40.4,40.4,40.35,40.36,510000.0,30.1355,30.1355,30.0982,30.1056,510000.0
2012-05-09 15:00:00,40.35,40.37,40.33,40.34,282300.0,30.0982,30.1131,30.0833,30.0907,282300.0
2012-05-09 15:05:00,40.34,40.36,40.3,40.32,186700.0,30.0907,30.1056,30.0609,30.0758,186700.0
2012-05-09 15:10:00,40.31,40.33,40.25,40.29,942300.0,30.0684,30.0833,30.0236,30.0534,942300.0
2012-05-09 15:15:00,40.29,40.37,40.26,40.33,671400.0,30.0534,30.1131,30.0311,30.0833,671400.0
2012-05-09 15:20:00,40.33,40.37,40.31,40.34,1030100.0,30.0833,30.1131,30.0684,30.0907,1030100.0
2012-05-09 15:25:00,40.34,40.35,40.27,40.29,368400.0,30.0907,30.0982,30.0385,30.0534,368400.0
2012-05-09 15:30:00,40.29,40.37,40.26,40.37,670000.0,30.0534,30.1131,30.0311,30.1131,670000.0
2012-05-09 15:35:00,40.36,40.38,40.32,40.37,1549300.0,30.1056,30.1206,30.0758,30.1131,1549300.0
2012-05-09 15:40:00,40.37,40.47,40.36,40.46,1517700.0,30.1131,30.1877,30.1056,30.1802,1517700.0
2012-05-09 15:45:00,40.46,40.49,40.43,40.45,1502000.0,30.1802,30.2026,30.1579,30.1728,1502000.0
2012-05-09 15:50:00,40.45,40.46,40.34,40.36,1973200.0,30.1728,30.1802,30.0907,30.1056,1973200.0
2012-05-09 15:55:00,40.37,40.41,40.3,40.32,4083500.0,30.1131,30.1429,30.0609,30.0758,4083500.0
2012-05-10 09:30:00,40.73,40.74,40.63,40.7,1057500.0,30.3816,30.3891,30.307,30.3593,1057500.0
2012-05-10 09:35:00,40.69,40.7,40.62,40.65,847400.0,30.3518,30.3593,30.2996,30.322,847400.0
2012-05-10 09:40:00,40.66,40.66,40.54,40.59,976700.0,30.3294,30.3294,30.2399,30.2772,976700.0
2012-05-10 09:45:00,40.6,40.67,40.56,40.67,584400.0,30.2847,30.3369,30.2548,30.3369,584400.0
2012-05-10 09:50:00,40.66,40.71,40.64,40.64,1011600.0,30.3294,30.3667,30.3145,30.3145,1011600.0
2012-05-10 09:55:00,40.65,40.71,40.65,40.65,550100.0,30.322,30.3667,30.322,30.322,550100.0
2012-05-10 10:00:00,40.64,40.68,40.62,40.63,785100.0,30.3145,30.3443,30.2996,30.307,785100.0
2012-05-10 10:05:00,40.64,40.72,40.63,40.72,1350600.0,30.3145,30.3742,30.307,30.3742,1350600.0
2012-05-10 10:10:00,40.72,40.73,40.62,40.63,715100.0,30.3742,30.3816,30.2996,30.307,715100.0
2012-05-10 10:15:00,40.64,40.72,40.62,40.67,1270100.0,30.3145,30.3742,30.2996,30.3369,1270100.0
2012-05-10 10:20:00,40.67,40.7,40.58,40.6,558600.0,30.3369,30.3593,30.2698,30.2847,558600.0
2012-05-10 10:25:00,40.6,40.61,40.55,40.57,808300.0,30.2847,30.2921,30.2474,30.2623,808300.0
2012-05-10 10:30:00,40.56,40.6,40.52,40.56,593000.0,30.2548,30.2847,30.225,30.2548,593000.0
2012-05-10 10:35:00,40.56,40.61,40.56,40.6,377600.0,30.2548,30.2921,30.2548,30.2847,377600.0
2012-05-10 10:40:00,40.6,40.65,40.59,40.62,367500.0,30.2847,30.322,30.2772,30.2996,367500.0
2012-05-10 10:45:00,40.61,40.61,40.57,40.59,385700.0,30.2921,30.2921,30.2623,30.2772,385700.0
2012-05-10 10:50:00,40.59,40.59,40.53,40.54,378700.0,30.2772,30.2772,30.2325,30.2399,378700.0
2012-05-10 10:55:00,40.54,40.54,40.46,40.54,535600.0,30.2399,30.2399,30.1802,30.2399,535600.0
2012-05-10 11:00:00,40.54,40.57,40.48,40.48,338200.0,30.2399,30.2623,30.1952,30.1952,338200.0
2012-05-10 11:05:00,40.47,40.52,40.46,40.48,674600.0,30.1877,30.225,30.1802,30.1952,674600.0
2012-05-10 11:10:00,40.48,40.53,40.45,40.47,516000.0,30.1952,30.2325,30.1728,30.1877,516000.0
2012-05-10 11:15:00,40.47,40.55,40.46,40.53,643200.0,30.1877,30.2474,30.1802,30.2325,643200.0
2012-05-10 11:20:00,40.53,40.57,40.51,40.55,498700.0,30.2325,30.2623,30.2175,30.2474,498700.0
2012-05-10 11:25:00,40.56,40.58,40.54,40.56,163200.0,30.2548,30.2698,30.2399,30.2548,163200.0
2012-05-10 11:30:00,40.56,40.59,40.55,40.58,271600.0,30.2548,30.2772,30.2474,30.2698,271600.0
2012-05-10 11:35:00,40.58,40.64,40.55,40.63,514600.0,30.2698,30.3145,30.2474,30.307,514600.0
2012-05-10 11:40:00,40.63,40.65,40.54,40.55,370900.0,30.307,30.322,30.2399,30.2474,370900.0
2012-05-10 11:45:00,40.55,40.57,40.52,40.55,421700.0,30.2474,30.2623,30.225,30.2474,421700.0
2012-05-10 11:50:00,40.56,40.58,40.52,40.52,276000.0,30.2548,30.2698,30.225,30.225,276000.0
2012-05-10 11:55:00,40.52,40.56,40.51,40.54,187400.0,30.225,30.2548,30.2175,30.2399,187400.0
2012-05-10 12:00:00,40.54,40.54,40.48,40.5,172900.0,30.2399,30.2399,30.1952,30.2101,172900.0
2012-05-10 12:05:00,40.5,40.5,40.45,40.49,370300.0,30.2101,30.2101,30.1728,30.2026,370300.0
2012-05-10 12:10:00,40.5,40.51,40.48,40.51,245300.0,30.2101,30.2175,30.1952,30.2175,245300.0
2012-05-10 12:15:00,40.5,40.58,40.5,40.57,350900.0,30.2101,30.2698,30.2101,30.2623,350900.0
2012-05-10 12:20:00,40.57,40.58,40.5,40.5,151700.0,30.2623,30.2698,30.2101,30.2101,151700.0
2012-05-10 12:25:00,40.51,40.58,40.5,40.55,525400.0,30.2175,30.2698,30.2101,30.2474,525400.0
2012-05-10 12:30:00,40.54,40.59,40.54,40.58,246400.0,30.2399,30.2772,30.2399,30.2698,246400.0
2012-05-10 12:35:00,40.58,40.59,40.54,40.54,476800.0,30.2698,30.2772,30.2399,30.2399,476800.0
2012-05-10 12:40:00,40.55,40.56,40.53,40.54,291400.0,30.2474,30.2548,30.2325,30.2399,291400.0
2012-05-10 12:45:00,40.55,40.57,40.54,40.55,420600.0,30.2474,30.2623,30.2399,30.2474,420600.0
2012-05-10 12:50:00,40.55,40.62,40.54,40.62,1275000.0,30.2474,30.2996,30.2399,30.2996,1275000.0
2012-05-10 12:55:00,40.62,40.65,40.59,40.63,1413700.0,30.2996,30.322,30.2772,30.307,1413700.0
2012-05-10 13:00:00,40.63,40.68,40.61,40.67,2607100.0,30.307,30.3443,30.2921,30.3369,2607100.0
2012-05-10 13:05:00,40.68,40.68,40.65,40.68,594700.0,30.3443,30.3443,30.322,30.3443,594700.0
2012-05-10 13:10:00,40.68,40.68,40.64,40.67,322200.0,30.3443,30.3443,30.3145,30.3369,322200.0
2012-05-10 13:15:00,40.67,40.69,40.66,40.68,283500.0,30.3369,30.3518,30.3294,30.3443,283500.0
2012-05-10 13:20:00,40.68,40.69,40.66,40.68,720800.0,30.3443,30.3518,30.3294,30.3443,720800.0
2012-05-10 13:25:00,40.68,40.69,40.66,40.67,160900.0,30.3443,30.3518,30.3294,30.3369,160900.0
2012-05-10 13:30:00,40.67,40.72,40.67,40.71,631500.0,30.3369,30.3742,30.3369,30.3667,631500.0
2012-05-10 13:35:00,40.71,40.71,40.68,40.69,594000.0,30.3667,30.3667,30.3443,30.3518,594000.0
2012-05-10 13:40:00,40.69,40.71,40.65,40.67,227900.0,30.3518,30.3667,30.322,30.3369,227900.0
2012-05-10 13:45:00,40.68,40.69,40.66,40.68,162900.0,30.3443,30.3518,30.3294,30.3443,162900.0
2012-05-10 13:50:00,40.68,40.7,40.66,40.66,218700.0,30.3443,30.3593,30.3294,30.3294,218700.0
2012-05-10 13:55:00,40.66,40.67,40.61,40.62,200800.0,30.3294,30.3369,30.2921,30.2996,200800.0
2012-05-10 14:00:00,40.62,40.64,40.61,40.63,253700.0,30.2996,30.3145,30.2921,30.307,253700.0
2012-05-10 14:05:00,40.63,40.64,40.6,40.61,186900.0,30.307,30.3145,30.2847,30.2921,186900.0
2012-05-10 14:10:00,40.61,40.65,40.61,40.62,120300.0,30.2921,30.322,30.2921,30.2996,120300.0
2012-05-10 14:15:00,40.61,40.64,40.61,40.64,153600.0,30.2921,30.3145,30.2921,30.3145,153600.0
2012-05-10 14:20:00,40.64,40.65,40.61,40.64,139500.0,30.3145,30.322,30.2921,30.3145,139500.0
2012-05-10 14:25:00,40.64,40.65,40.61,40.63,260000.0,30.3145,30.322,30.2921,30.307,260000.0
2012-05-10 14:30:00,40.63,40.63,40.56,40.57,235300.0,30.307,30.307,30.2548,30.2623,235300.0
2012-05-10 14:35:00,40.57,40.61,40.56,40.59,248400.0,30.2623,30.2921,30.2548,30.2772,248400.0
2012-05-10 14:40:00,40.58,40.61,40.58,40.6,97600.0,30.2698,30.2921,30.2698,30.2847,97600.0
2012-05-10 14:45:00,40.59,40.61,40.57,40.57,100100.0,30.2772,30.2921,30.2623,30.2623,100100.0
2012-05-10 14:50:00,40.57,40.59,40.55,40.57,306100.0,30.2623,30.2772,30.2474,30.2623,306100.0
2012-05-10 14:55:00,40.57,40.58,40.55,40.55,123800.0,30.2623,30.2698,30.2474,30.2474,123800.0
2012-05-10 15:00:00,40.54,40.58,40.54,40.55,307300.0,30.2399,30.2698,30.2399,30.2474,307300.0
2012-05-10 15:05:00,40.56,40.56,40.53,40.55,259800.0,30.2548,30.2548,30.2325,30.2474,259800.0
2012-05-10 15:10:00,40.54,40.57,40.54,40.57,174200.0,30.2399,30.2623,30.2399,30.2623,174200.0
2012-05-10 15:15:00,40.57,40.58,40.55,40.57,171600.0,30.2623,30.2698,30.2474,30.2623,171600.0
2012-05-10 15:20:00,40.56,40.57,40.52,40.56,440800.0,30.2548,30.2623,30.225,30.2548,440800.0
2012-05-10 15:25:00,40.56,40.58,40.55,40.56,202300.0,30.2548,30.2698,30.2474,30.2548,202300.0
2012-05-10 15:30:00,40.56,40.57,40.54,40.56,408600.0,30.2548,30.2623,30.2399,30.2548,408600.0
2012-05-10 15:35:00,40.56,40.57,40.53,40.57,452200.0,30.2548,30.2623,30.2325,30.2623,452200.0
2012-05-10 15:40:00,40.57,40.6,40.52,40.54,983500.0,30.2623,30.2847,30.225,30.2399,983500.0
2012-05-10 15:45:00,40.55,40.55,40.5,40.52,1361300.0,30.2474,30.2474,30.2101,30.225,1361300.0
2012-05-10 15:50:00,40.52,40.52,40.43,40.46,1712700.0,30.225,30.225,30.1579,30.1802,1712700.0
2012-05-10 15:55:00,40.46,40.51,40.42,40.49,3404200.0,30.1802,30.2175,30.1504,30.2026,3404200.0
2012-05-11 09:30:00,40.01,40.01,39.93,39.99,2376700.0,29.8446,29.8446,29.7849,29.8297,2376700.0
2012-05-11 09:35:00,39.99,40.05,39.99,40.04,1393100.0,29.8297,29.8744,29.8297,29.867,1393100.0
2012-05-11 09:40:00,40.04,40.09,40.03,40.08,777000.0,29.867,29.9042,29.8595,29.8968,777000.0
2012-05-11 09:45:00,40.07,40.15,40.07,40.14,952700.0,29.8893,29.949,29.8893,29.9415,952700.0
2012-05-11 09:50:00,40.14,40.18,40.11,40.16,913100.0,29.9415,29.9714,29.9192,29.9565,913100.0
2012-05-11 09:55:00,40.16,40.2,40.1,40.11,1476100.0,29.9565,29.9863,29.9117,29.9192,1476100.0
2012-05-11 10:00:00,40.11,40.26,40.1,40.23,1040800.0,29.9192,30.0311,29.9117,30.0087,1040800.0
2012-05-11 10:05:00,40.23,40.24,40.16,40.17,986400.0,30.0087,30.0161,29.9565,29.9639,986400.0
2012-05-11 10:10:00,40.18,40.24,40.18,40.18,690000.0,29.9714,30.0161,29.9714,29.9714,690000.0
2012-05-11 10:15:00,40.18,40.3,40.18,40.28,892700.0,29.9714,30.0609,29.9714,30.046,892700.0
2012-05-11 10:20:00,40.28,40.35,40.28,40.32,939000.0,30.046,30.0982,30.046,30.0758,939000.0
2012-05-11 10:25:00,40.32,40.33,40.29,40.29,451000.0,30.0758,30.0833,30.0534,30.0534,451000.0
2012-05-11 10:30:00,40.3,40.38,40.3,40.34,749500.0,30.0609,30.1206,30.0609,30.0907,749500.0
2012-05-11 10:35:00,40.34,40.4,40.34,40.38,1071300.0,30.0907,30.1355,30.0907,30.1206,1071300.0
2012-05-11 10:40:00,40.39,40.43,40.35,40.37,717100.0,30.128,30.1579,30.0982,30.1131,717100.0
2012-05-11 10:45:00,40.37,40.38,40.35,40.38,206900.0,30.1131,30.1206,30.0982,30.1206,206900.0
2012-05-11 10:50:00,40.38,40.38,40.34,40.35,198500.0,30.1206,30.1206,30.0907,30.0982,198500.0
2012-05-11 10:55:00,40.35,40.39,40.34,40.38,332000.0,30.0982,30.128,30.0907,30.1206,332000.0
2012-05-11 11:00:00,40.37,40.4,40.34,40.36,286800.0,30.1131,30.1355,30.0907,30.1056,286800.0
2012-05-11 11:05:00,40.36,40.44,40.34,40.43,681200.0,30.1056,30.1653,30.0907,30.1579,681200.0
2012-05-11 11:10:00,40.43,40.49,40.42,40.45,711000.0,30.1579,30.2026,30.1504,30.1728,711000.0
2012-05-11 11:15:00,40.45,40.48,40.45,40.47,519800.0,30.1728,30.1952,30.1728,30.1877,519800.0
2012-05-11 11:20:00,40.46,40.49,40.43,40.47,394600.0,30.1802,30.2026,30.1579,30.1877,394600.0
2012-05-11 11:25:00,40.45,40.51,40.44,40.46,419300.0,30.1728,30.2175,30.1653,30.1802,419300.0
2012-05-11 11:30:00,40.47,40.52,40.46,40.48,456500.0,30.1877,30.225,30.1802,30.1952,456500.0
2012-05-11 11:35:00,40.47,40.51,40.45,40.45,368100.0,30.1877,30.2175,30.1728,30.1728,368100.0
2012-05-11 11:40:00,40.44,40.45,40.38,40.38,614500.0,30.1653,30.1728,30.1206,30.1206,614500.0
2012-05-11 11:45:00,40.38,40.42,40.36,40.41,394600.0,30.1206,30.1504,30.1056,30.1429,394600.0
2012-05-11 11:50:00,40.41,40.42,40.38,40.42,211300.0,30.1429,30.1504,30.1206,30.1504,211300.0
2012-05-11 11:55:00,40.42,40.43,40.39,40.42,106400.0,30.1504,30.1579,30.128,30.1504,106400.0
2012-05-11 12:00:00,40.41,40.44,40.38,40.4,241800.0,30.1429,30.1653,30.1206,30.1355,241800.0
2012-05-11 12:05:00,40.4,40.45,40.4,40.44,950400.0,30.1355,30.1728,30.1355,30.1653,950400.0
2012-05-11 12:10:00,40.44,40.44,40.4,40.41,508900.0,30.1653,30.1653,30.1355,30.1429,508900.0
2012-05-11 12:15:00,40.42,40.43,40.39,40.41,188000.0,30.1504,30.1579,30.128,30.1429,188000.0
2012-05-11 12:20:00,40.41,40.44,40.39,40.44,466300.0,30.1429,30.1653,30.128,30.1653,466300.0
2012-05-11 12:25:00,40.45,40.45,40.4,40.41,118800.0,30.1728,30.1728,30.1355,30.1429,118800.0
2012-05-11 12:30:00,40.4,40.42,40.39,40.41,295200.0,30.1355,30.1504,30.128,30.1429,295200.0
2012-05-11 12:35:00,40.41,40.42,40.4,40.42,262700.0,30.1429,30.1504,30.1355,30.1504,262700.0
2012-05-11 12:40:00,40.41,40.42,40.39,40.4,150500.0,30.1429,30.1504,30.128,30.1355,150500.0
2012-05-11 12:45:00,40.39,40.42,40.38,40.39,675600.0,30.128,30.1504,30.1206,30.128,675600.0
2012-05-11 12:50:00,40.4,40.4,40.34,40.36,350200.0,30.1355,30.1355,30.0907,30.1056,350200.0
2012-05-11 12:55:00,40.37,40.39,40.36,40.38,584100.0,30.1131,30.128,30.1056,30.1206,584100.0
2012-05-11 13:00:00,40.37,40.38,40.34,40.36,468300.0,30.1131,30.1206,30.0907,30.1056,468300.0
2012-05-11 13:05:00,40.36,40.36,40.3,40.31,203700.0,30.1056,30.1056,30.0609,30.0684,203700.0
2012-05-11 13:10:00,40.31,40.33,40.29,40.31,171300.0,30.0684,30.0833,30.0534,30.0684,171300.0
2012-05-11 13:15:00,40.31,40.33,40.29,40.32,169100.0,30.0684,30.0833,30.0534,30.0758,169100.0
2012-05-11 13:20:00,40.32,40.33,40.25,40.26,207500.0,30.0758,30.0833,30.0236,30.0311,207500.0
2012-05-11 13:25:00,40.26,40.3,40.26,40.28,239700.0,30.0311,30.0609,30.0311,30.046,239700.0
2012-05-11 13:30:00,40.28,40.34,40.27,40.3,264100.0,30.046,30.0907,30.0385,30.0609,264100.0
2012-05-11 13:35:00,40.29,40.33,40.25,40.26,705500.0,30.0534,30.0833,30.0236,30.0311,705500.0
2012-05-11 13:40:00,40.26,40.27,40.23,40.25,183600.0,30.0311,30.0385,30.0087,30.0236,183600.0
2012-05-11 13:45:00,40.26,40.26,40.22,40.23,297400.0,30.0311,30.0311,30.0012,30.0087,297400.0
2012-05-11 13:50:00,40.23,40.27,40.23,40.27,1162000.0,30.0087,30.0385,30.0087,30.0385,1162000.0
2012-05-11 13:55:00,40.27,40.27,40.23,40.25,390600.0,30.0385,30.0385,30.0087,30.0236,390600.0
2012-05-11 14:00:00,40.25,40.26,40.21,40.23,430700.0,30.0236,30.0311,29.9938,30.0087,430700.0
2012-05-11 14:05:00,40.22,40.23,40.18,40.2,346000.0,30.0012,30.0087,29.9714,29.9863,346000.0
2012-05-11 14:10:00,40.2,40.23,40.19,40.22,195000.0,29.9863,30.0087,29.9788,30.0012,195000.0
2012-05-11 14:15:00,40.22,40.28,40.21,40.25,246200.0,30.0012,30.046,29.9938,30.0236,246200.0
2012-05-11 14:20:00,40.25,40.26,40.21,40.22,512300.0,30.0236,30.0311,29.9938,30.0012,512300.0
2012-05-11 14:25:00,40.22,40.24,40.2,40.21,431300.0,30.0012,30.0161,29.9863,29.9938,431300.0
2012-05-11 14:30:00,40.21,40.21,40.14,40.16,683000.0,29.9938,29.9938,29.9415,29.9565,683000.0
2012-05-11 14:35:00,40.16,40.17,40.12,40.12,975600.0,29.9565,29.9639,29.9266,29.9266,975600.0
2012-05-11 14:40:00,40.12,40.14,40.11,40.13,579400.0,29.9266,29.9415,29.9192,29.9341,579400.0
2012-05-11 14:45:00,40.13,40.16,40.12,40.13,416600.0,29.9341,29.9565,29.9266,29.9341,416600.0
2012-05-11 14:50:00,40.12,40.14,40.1,40.12,683400.0,29.9266,29.9415,29.9117,29.9266,683400.0
2012-05-11 14:55:00,40.12,40.13,40.08,40.1,434500.0,29.9266,29.9341,29.8968,29.9117,434500.0
2012-05-11 15:00:00,40.1,40.14,40.08,40.08,482700.0,29.9117,29.9415,29.8968,29.8968,482700.0
2012-05-11 15:05:00,40.09,40.09,40.01,40.03,1177600.0,29.9042,29.9042,29.8446,29.8595,1177600.0
2012-05-11 15:10:00,40.03,40.06,40.02,40.05,683500.0,29.8595,29.8819,29.852,29.8744,683500.0
2012-05-11 15:15:00,40.04,40.06,40.03,40.06,442700.0,29.867,29.8819,29.8595,29.8819,442700.0
2012-05-11 15:20:00,40.05,40.12,40.04,40.04,1902300.0,29.8744,29.9266,29.867,29.867,1902300.0
2012-05-11 15:25:00,40.04,40.07,40.03,40.06,272200.0,29.867,29.8893,29.8595,29.8819,272200.0
2012-05-11 15:30:00,40.06,40.07,40.02,40.04,386700.0,29.8819,29.8893,29.852,29.867,386700.0
2012-05-11 15:35:00,40.04,40.06,40.02,40.04,397500.0,29.867,29.8819,29.852,29.867,397500.0
2012-05-11 15:40:00,40.04,40.05,40.01,40.02,633100.0,29.867,29.8744,29.8446,29.852,633100.0
2012-05-11 15:45:00,40.01,40.05,40.0,40.04,1299400.0,29.8446,29.8744,29.8371,29.867,1299400.0
2012-05-11 15:50:00,40.04,40.04,39.97,39.98,1841300.0,29.867,29.867,29.8147,29.8222,1841300.0
2012-05-11 15:55:00,39.98,40.02,39.95,39.97,3908300.0,29.8222,29.852,29.7998,29.8147,3908300.0
2012-05-14 09:30:00,39.28,39.31,39.22,39.29,1623700.0,29.3,29.3224,29.2553,29.3075,1623700.0
2012-05-14 09:35:00,39.29,39.3,39.17,39.17,1443100.0,29.3075,29.315,29.218,29.218,1443100.0
2012-05-14 09:40:00,39.18,39.18,39.1,39.11,888800.0,29.2255,29.2255,29.1658,29.1732,888800.0
2012-05-14 09:45:00,39.1,39.13,39.08,39.11,1321400.0,29.1658,29.1882,29.1509,29.1732,1321400.0
2012-05-14 09:50:00,39.12,39.19,39.11,39.17,891800.0,29.1807,29.2329,29.1732,29.218,891800.0
2012-05-14 09:55:00,39.17,39.24,39.15,39.17,1853700.0,29.218,29.2702,29.2031,29.218,1853700.0
2012-05-14 10:00:00,39.17,39.2,39.14,39.18,1646900.0,29.218,29.2404,29.1956,29.2255,1646900.0
2012-05-14 10:05:00,39.17,39.18,39.11,39.15,1013800.0,29.218,29.2255,29.1732,29.2031,1013800.0
2012-05-14 10:10:00,39.14,39.17,39.1,39.13,1173200.0,29.1956,29.218,29.1658,29.1882,1173200.0
2012-05-14 10:15:00,39.13,39.15,39.11,39.12,836100.0,29.1882,29.2031,29.1732,29.1807,836100.0
2012-05-14 10:20:00,39.12,39.17,39.1,39.15,983600.0,29.1807,29.218,29.1658,29.2031,983600.0
2012-05-14 10:25:00,39.15,39.17,39.1,39.11,713800.0,29.2031,29.218,29.1658,29.1732,713800.0
2012-05-14 10:30:00,39.11,39.18,39.1,39.17,1073700.0,29.1732,29.2255,29.1658,29.218,1073700.0
2012-05-14 10:35:00,39.17,39.22,39.16,39.19,857700.0,29.218,29.2553,29.2105,29.2329,857700.0
2012-05-14 10:40:00,39.2,39.22,39.16,39.2,761000.0,29.2404,29.2553,29.2105,29.2404,761000.0
2012-05-14 10:45:00,39.2,39.2,39.15,39.2,870200.0,29.2404,29.2404,29.2031,29.2404,870200.0
2012-05-14 10:50:00,39.19,39.26,39.18,39.24,920400.0,29.2329,29.2851,29.2255,29.2702,920400.0
2012-05-14 10:55:00,39.23,39.24,39.16,39.18,1104600.0,29.2627,29.2702,29.2105,29.2255,1104600.0
2012-05-14 11:00:00,39.18,39.21,39.17,39.21,912600.0,29.2255,29.2478,29.218,29.2478,912600.0
2012-05-14 11:05:00,39.2,39.24,39.18,39.19,886200.0,29.2404,29.2702,29.2255,29.2329,886200.0
2012-05-14 11:10:00,39.19,39.2,39.16,39.18,598900.0,29.2329,29.2404,29.2105,29.2255,598900.0
2012-05-14 11:15:00,39.17,39.21,39.16,39.17,424800.0,29.218,29.2478,29.2105,29.218,424800.0
2012-05-14 11:20:00,39.17,39.24,39.15,39.23,1118100.0,29.218,29.2702,29.2031,29.2627,1118100.0
2012-05-14 11:25:00,39.23,39.33,39.23,39.27,1000000.0,29.2627,29.3373,29.2627,29.2926,1000000.0
2012-05-14 11:30:00,39.27,39.32,39.26,39.27,781200.0,29.2926,29.3299,29.2851,29.2926,781200.0
2012-05-14 11:35:00,39.27,39.28,39.22,39.25,342700.0,29.2926,29.3,29.2553,29.2777,342700.0
2012-05-14 11:40:00,39.25,39.25,39.2,39.22,392900.0,29.2777,29.2777,29.2404,29.2553,392900.0
2012-05-14 11:45:00,39.21,39.23,39.2,39.22,345900.0,29.2478,29.2627,29.2404,29.2553,345900.0
2012-05-14 11:50:00,39.21,39.23,39.2,39.21,561600.0,29.2478,29.2627,29.2404,29.2478,561600.0
2012-05-14 11:55:00,39.21,39.24,39.2,39.23,248500.0,29.2478,29.2702,29.2404,29.2627,248500.0
2012-05-14 12:00:00,39.23,39.24,39.2,39.22,127600.0,29.2627,29.2702,29.2404,29.2553,127600.0
2012-05-14 12:05:00,39.23,39.24,39.22,39.22,125700.0,29.2627,29.2702,29.2553,29.2553,125700.0
2012-05-14 12:10:00,39.22,39.25,39.21,39.22,328700.0,29.2553,29.2777,29.2478,29.2553,328700.0
2012-05-14 12:15:00,39.22,39.25,39.21,39.25,229000.0,29.2553,29.2777,29.2478,29.2777,229000.0
2012-05-14 12:20:00,39.25,39.28,39.23,39.28,192600.0,29.2777,29.3,29.2627,29.3,192600.0
2012-05-14 12:25:00,39.28,39.29,39.26,39.26,271900.0,29.3,29.3075,29.2851,29.2851,271900.0
2012-05-14 12:30:00,39.26,39.27,39.23,39.24,249900.0,29.2851,29.2926,29.2627,29.2702,249900.0
2012-05-14 12:35:00,39.25,39.27,39.23,39.24,243400.0,29.2777,29.2926,29.2627,29.2702,243400.0
2012-05-14 12:40:00,39.24,39.25,39.22,39.25,137800.0,29.2702,29.2777,29.2553,29.2777,137800.0
2012-05-14 12:45:00,39.25,39.27,39.24,39.26,208900.0,29.2777,29.2926,29.2702,29.2851,208900.0
2012-05-14 12:50:00,39.26,39.27,39.25,39.27,215100.0,29.2851,29.2926,29.2777,29.2926,215100.0
2012-05-14 12:55:00,39.28,39.28,39.23,39.23,263000.0,29.3,29.3,29.2627,29.2627,263000.0
2012-05-14 13:00:00,39.23,39.26,39.23,39.25,115800.0,29.2627,29.2851,29.2627,29.2777,115800.0
2012-05-14 13:05:00,39.24,39.26,39.24,39.24,127700.0,29.2702,29.2851,29.2702,29.2702,127700.0
2012-05-14 13:10:00,39.24,39.25,39.2,39.21,126200.0,29.2702,29.2777,29.2404,29.2478,126200.0
2012-05-14 13:15:00,39.21,39.22,39.16,39.17,269400.0,29.2478,29.2553,29.2105,29.218,269400.0
2012-05-14 13:20:00,39.16,39.18,39.15,39.16,322500.0,29.2105,29.2255,29.2031,29.2105,322500.0
2012-05-14 13:25:00,39.17,39.19,39.16,39.18,186500.0,29.218,29.2329,29.2105,29.2255,186500.0
2012-05-14 13:30:00,39.17,39.24,39.17,39.23,303900.0,29.218,29.2702,29.218,29.2627,303900.0
2012-05-14 13:35:00,39.23,39.28,39.22,39.26,625700.0,29.2627,29.3,29.2553,29.2851,625700.0
2012-05-14 13:40:00,39.26,39.27,39.24,39.25,503600.0,29.2851,29.2926,29.2702,29.2777,503600.0
2012-05-14 13:45:00,39.25,39.26,39.24,39.24,181800.0,29.2777,29.2851,29.2702,29.2702,181800.0
2012-05-14 13:50:00,39.25,39.34,39.24,39.31,671800.0,29.2777,29.3448,29.2702,29.3224,671800.0
2012-05-14 13:55:00,39.32,39.33,39.29,39.3,296500.0,29.3299,29.3373,29.3075,29.315,296500.0
2012-05-14 14:00:00,39.3,39.34,39.29,39.32,376600.0,29.315,29.3448,29.3075,29.3299,376600.0
2012-05-14 14:05:00,39.32,39.33,39.3,39.33,461000.0,29.3299,29.3373,29.315,29.3373,461000.0
2012-05-14 14:10:00,39.33,39.33,39.27,39.28,399300.0,29.3373,29.3373,29.2926,29.3,399300.0
2012-05-14 14:15:00,39.27,39.29,39.23,39.24,264100.0,29.2926,29.3075,29.2627,29.2702,264100.0
2012-05-14 14:20:00,39.23,39.27,39.23,39.26,286500.0,29.2627,29.2926,29.2627,29.2851,286500.0
2012-05-14 14:25:00,39.27,39.28,39.25,39.27,168100.0,29.2926,29.3,29.2777,29.2926,168100.0
2012-05-14 14:30:00,39.27,39.28,39.25,39.28,134600.0,29.2926,29.3,29.2777,29.3,134600.0
2012-05-14 14:35:00,39.28,39.28,39.2,39.22,335000.0,29.3,29.3,29.2404,29.2553,335000.0
2012-05-14 14:40:00,39.21,39.22,39.19,39.21,250100.0,29.2478,29.2553,29.2329,29.2478,250100.0
2012-05-14 14:45:00,39.2,39.21,39.15,39.16,542100.0,29.2404,29.2478,29.2031,29.2105,542100.0
2012-05-14 14:50:00,39.16,39.19,39.15,39.16,269900.0,29.2105,29.2329,29.2031,29.2105,269900.0
2012-05-14 14:55:00,39.17,39.18,39.14,39.16,428600.0,29.218,29.2255,29.1956,29.2105,428600.0
2012-05-14 15:00:00,39.16,39.16,39.1,39.11,782500.0,29.2105,29.2105,29.1658,29.1732,782500.0
2012-05-14 15:05:00,39.1,39.16,39.09,39.16,397900.0,29.1658,29.2105,29.1583,29.2105,397900.0
2012-05-14 15:10:00,39.15,39.19,39.15,39.16,388000.0,29.2031,29.2329,29.2031,29.2105,388000.0
2012-05-14 15:15:00,39.17,39.19,39.14,39.14,372000.0,29.218,29.2329,29.1956,29.1956,372000.0
2012-05-14 15:20:00,39.14,39.15,39.11,39.15,448200.0,29.1956,29.2031,29.1732,29.2031,448200.0
2012-05-14 15:25:00,39.15,39.16,39.11,39.12,199700.0,29.2031,29.2105,29.1732,29.1807,199700.0
2012-05-14 15:30:00,39.11,39.16,39.11,39.15,308900.0,29.1732,29.2105,29.1732,29.2031,308900.0
2012-05-14 15:35:00,39.15,39.16,39.1,39.11,926700.0,29.2031,29.2105,29.1658,29.1732,926700.0
2012-05-14 15:40:00,39.1,39.14,39.08,39.1,1194200.0,29.1658,29.1956,29.1509,29.1658,1194200.0
2012-05-14 15:45:00,39.09,39.11,39.06,39.09,1466500.0,29.1583,29.1732,29.1359,29.1583,1466500.0
2012-05-14 15:50:00,39.09,39.11,39.07,39.08,2065400.0,29.1583,29.1732,29.1434,29.1509,2065400.0
2012-05-14 15:55:00,39.09,39.12,39.05,39.05,7787900.0,29.1583,29.1807,29.1285,29.1285,7787900.0
2012-05-15 09:30:00,39.11,39.16,39.06,39.13,1371700.0,29.1732,29.2105,29.1359,29.1882,1371700.0
2012-05-15 09:35:00,39.13,39.2,39.11,39.12,925900.0,29.1882,29.2404,29.1732,29.1807,925900.0
2012-05-15 09:40:00,39.13,39.14,39.08,39.11,1838800.0,29.1882,29.1956,29.1509,29.1732,1838800.0
2012-05-15 09:45:00,39.11,39.13,39.02,39.08,893500.0,29.1732,29.1882,29.1061,29.1509,893500.0
2012-05-15 09:50:00,39.08,39.19,39.07,39.17,1100800.0,29.1509,29.2329,29.1434,29.218,1100800.0
2012-05-15 09:55:00,39.16,39.18,39.12,39.13,678300.0,29.2105,29.2255,29.1807,29.1882,678300.0
2012-05-15 10:00:00,39.13,39.21,39.09,39.12,1656100.0,29.1882,29.2478,29.1583,29.1807,1656100.0
2012-05-15 10:05:00,39.12,39.19,39.07,39.16,1452900.0,29.1807,29.2329,29.1434,29.2105,1452900.0
2012-05-15 10:10:00,39.16,39.17,39.13,39.15,827200.0,29.2105,29.218,29.1882,29.2031,827200.0
2012-05-15 10:15:00,39.14,39.15,39.07,39.13,1096800.0,29.1956,29.2031,29.1434,29.1882,1096800.0
2012-05-15 10:20:00,39.12,39.23,39.12,39.2,805300.0,29.1807,29.2627,29.1807,29.2404,805300.0
2012-05-15 10:25:00,39.2,39.23,39.16,39.22,741500.0,29.2404,29.2627,29.2105,29.2553,741500.0
2012-05-15 10:30:00,39.22,39.22,39.14,39.16,425000.0,29.2553,29.2553,29.1956,29.2105,425000.0
2012-05-15 10:35:00,39.15,39.18,39.12,39.15,336300.0,29.2031,29.2255,29.1807,29.2031,336300.0
2012-05-15 10:40:00,39.15,39.18,39.12,39.12,1249400.0,29.2031,29.2255,29.1807,29.1807,1249400.0
2012-05-15 10:45:00,39.13,39.14,39.08,39.11,458000.0,29.1882,29.1956,29.1509,29.1732,458000.0
2012-05-15 10:50:00,39.11,39.11,39.06,39.1,378100.0,29.1732,29.1732,29.1359,29.1658,378100.0
2012-05-15 10:55:00,39.09,39.13,39.08,39.09,483900.0,29.1583,29.1882,29.1509,29.1583,483900.0
2012-05-15 11:00:00,39.1,39.1,39.01,39.02,781000.0,29.1658,29.1658,29.0986,29.1061,781000.0
2012-05-15 11:05:00,39.02,39.02,38.98,39.0,628600.0,29.1061,29.1061,29.0763,29.0912,628600.0
2012-05-15 11:10:00,39.0,39.0,38.89,38.92,1095100.0,29.0912,29.0912,29.0091,29.0315,1095100.0
2012-05-15 11:15:00,38.91,38.94,38.89,38.93,738700.0,29.0241,29.0464,29.0091,29.039,738700.0
2012-05-15 11:20:00,38.94,38.99,38.93,38.98,861700.0,29.0464,29.0837,29.039,29.0763,861700.0
2012-05-15 11:25:00,38.98,38.98,38.94,38.94,752300.0,29.0763,29.0763,29.0464,29.0464,752300.0
2012-05-15 11:30:00,38.94,39.01,38.93,39.01,688600.0,29.0464,29.0986,29.039,29.0986,688600.0
2012-05-15 11:35:00,39.0,39.07,38.98,39.07,530800.0,29.0912,29.1434,29.0763,29.1434,530800.0
2012-05-15 11:40:00,39.06,39.09,39.03,39.06,732500.0,29.1359,29.1583,29.1136,29.1359,732500.0
2012-05-15 11:45:00,39.07,39.12,39.02,39.11,1582300.0,29.1434,29.1807,29.1061,29.1732,1582300.0
2012-05-15 11:50:00,39.1,39.11,39.07,39.08,317100.0,29.1658,29.1732,29.1434,29.1509,317100.0
2012-05-15 11:55:00,39.08,39.11,39.08,39.09,388300.0,29.1509,29.1732,29.1509,29.1583,388300.0
2012-05-15 12:00:00,39.09,39.1,39.05,39.05,351000.0,29.1583,29.1658,29.1285,29.1285,351000.0
2012-05-15 12:05:00,39.05,39.13,39.05,39.12,464100.0,29.1285,29.1882,29.1285,29.1807,464100.0
2012-05-15 12:10:00,39.11,39.14,39.11,39.13,435100.0,29.1732,29.1956,29.1732,29.1882,435100.0
2012-05-15 12:15:00,39.14,39.14,39.06,39.08,759200.0,29.1956,29.1956,29.1359,29.1509,759200.0
2012-05-15 12:20:00,39.08,39.08,39.04,39.05,231300.0,29.1509,29.1509,29.121,29.1285,231300.0
2012-05-15 12:25:00,39.05,39.12,39.04,39.1,482500.0,29.1285,29.1807,29.121,29.1658,482500.0
2012-05-15 12:30:00,39.09,39.11,39.07,39.07,225000.0,29.1583,29.1732,29.1434,29.1434,225000.0
2012-05-15 12:35:00,39.07,39.12,39.07,39.1,133600.0,29.1434,29.1807,29.1434,29.1658,133600.0
2012-05-15 12:40:00,39.1,39.12,39.07,39.1,147800.0,29.1658,29.1807,29.1434,29.1658,147800.0
2012-05-15 12:45:00,39.1,39.1,39.05,39.05,113800.0,29.1658,29.1658,29.1285,29.1285,113800.0
2012-05-15 12:50:00,39.05,39.05,38.99,39.01,246700.0,29.1285,29.1285,29.0837,29.0986,246700.0
2012-05-15 12:55:00,39.0,39.02,38.97,38.99,352200.0,29.0912,29.1061,29.0688,29.0837,352200.0
2012-05-15 13:00:00,38.99,39.01,38.99,39.0,142100.0,29.0837,29.0986,29.0837,29.0912,142100.0
2012-05-15 13:05:00,39.01,39.02,39.0,39.01,125600.0,29.0986,29.1061,29.0912,29.0986,125600.0
2012-05-15 13:10:00,39.02,39.06,39.01,39.02,147000.0,29.1061,29.1359,29.0986,29.1061,147000.0
2012-05-15 13:15:00,39.02,39.02,38.99,38.99,168900.0,29.1061,29.1061,29.0837,29.0837,168900.0
2012-05-15 13:20:00,38.99,39.04,38.98,39.02,179800.0,29.0837,29.121,29.0763,29.1061,179800.0
2012-05-15 13:25:00,39.02,39.03,38.98,39.0,283400.0,29.1061,29.1136,29.0763,29.0912,283400.0
2012-05-15 13:30:00,38.99,38.99,38.91,38.91,565400.0,29.0837,29.0837,29.0241,29.0241,565400.0
2012-05-15 13:35:00,38.92,38.94,38.89,38.9,291600.0,29.0315,29.0464,29.0091,29.0166,291600.0
2012-05-15 13:40:00,38.91,38.93,38.87,38.87,510600.0,29.0241,29.039,28.9942,28.9942,510600.0
2012-05-15 13:45:00,38.87,38.89,38.84,38.87,422200.0,28.9942,29.0091,28.9718,28.9942,422200.0
2012-05-15 13:50:00,38.88,38.9,38.86,38.86,287500.0,29.0017,29.0166,28.9868,28.9868,287500.0
2012-05-15 13:55:00,38.87,38.87,38.81,38.85,1035200.0,28.9942,28.9942,28.9495,28.9793,1035200.0
2012-05-15 14:00:00,38.85,38.92,38.85,38.88,744700.0,28.9793,29.0315,28.9793,29.0017,744700.0
2012-05-15 14:05:00,38.87,38.88,38.84,38.87,190000.0,28.9942,29.0017,28.9718,28.9942,190000.0
2012-05-15 14:10:00,38.87,38.93,38.86,38.91,586700.0,28.9942,29.039,28.9868,29.0241,586700.0
2012-05-15 14:15:00,38.91,38.92,38.87,38.9,779400.0,29.0241,29.0315,28.9942,29.0166,779400.0
2012-05-15 14:20:00,38.9,38.95,38.9,38.94,396700.0,29.0166,29.0539,29.0166,29.0464,396700.0
2012-05-15 14:25:00,38.93,38.95,38.9,38.93,338100.0,29.039,29.0539,29.0166,29.039,338100.0
2012-05-15 14:30:00,38.93,38.95,38.92,38.95,199200.0,29.039,29.0539,29.0315,29.0539,199200.0
2012-05-15 14:35:00,38.94,38.95,38.88,38.88,533900.0,29.0464,29.0539,29.0017,29.0017,533900.0
2012-05-15 14:40:00,38.88,38.89,38.83,38.85,1078400.0,29.0017,29.0091,28.9644,28.9793,1078400.0
2012-05-15 14:45:00,38.85,38.86,38.83,38.84,406000.0,28.9793,28.9868,28.9644,28.9718,406000.0
2012-05-15 14:50:00,38.84,38.85,38.79,38.81,755500.0,28.9718,28.9793,28.9345,28.9495,755500.0
2012-05-15 14:55:00,38.8,38.82,38.78,38.8,307300.0,28.942,28.9569,28.9271,28.942,307300.0
2012-05-15 15:00:00,38.8,38.8,38.72,38.74,709500.0,28.942,28.942,28.8823,28.8972,709500.0
2012-05-15 15:05:00,38.74,38.75,38.69,38.7,590000.0,28.8972,28.9047,28.8599,28.8674,590000.0
2012-05-15 15:10:00,38.71,38.72,38.62,38.65,998800.0,28.8749,28.8823,28.8077,28.8301,998800.0
2012-05-15 15:15:00,38.64,38.7,38.6,38.66,942600.0,28.8227,28.8674,28.7928,28.8376,942600.0
2012-05-15 15:20:00,38.67,38.68,38.63,38.66,387900.0,28.845,28.8525,28.8152,28.8376,387900.0
2012-05-15 15:25:00,38.66,38.67,38.57,38.58,603200.0,28.8376,28.845,28.7704,28.7779,603200.0
2012-05-15 15:30:00,38.59,38.67,38.58,38.65,1058000.0,28.7854,28.845,28.7779,28.8301,1058000.0
2012-05-15 15:35:00,38.65,38.67,38.62,38.64,691800.0,28.8301,28.845,28.8077,28.8227,691800.0
2012-05-15 15:40:00,38.64,38.72,38.63,38.68,1275700.0,28.8227,28.8823,28.8152,28.8525,1275700.0
2012-05-15 15:45:00,38.69,38.73,38.64,38.67,1241500.0,28.8599,28.8898,28.8227,28.845,1241500.0
2012-05-15 15:50:00,38.67,38.71,38.64,38.7,1935200.0,28.845,28.8749,28.8227,28.8674,1935200.0
2012-05-15 15:55:00,38.7,38.76,38.69,38.72,4434000.0,28.8674,28.9122,28.8599,28.8823,4434000.0
2012-05-16 09:30:00,38.51,38.54,38.45,38.47,2126900.0,28.7257,28.7481,28.6809,28.6958,2126900.0
2012-05-16 09:35:00,38.48,38.51,38.44,38.48,5518200.0,28.7033,28.7257,28.6735,28.7033,5518200.0
2012-05-16 09:40:00,38.48,38.53,38.45,38.5,2849100.0,28.7033,28.7406,28.6809,28.7182,2849100.0
2012-05-16 09:45:00,38.5,38.61,38.47,38.61,1777000.0,28.7182,28.8003,28.6958,28.8003,1777000.0
2012-05-16 09:50:00,38.61,38.69,38.6,38.65,1772000.0,28.8003,28.8599,28.7928,28.8301,1772000.0
2012-05-16 09:55:00,38.66,38.69,38.65,38.66,1022600.0,28.8376,28.8599,28.8301,28.8376,1022600.0
2012-05-16 10:00:00,38.66,38.72,38.59,38.59,1028800.0,28.8376,28.8823,28.7854,28.7854,1028800.0
2012-05-16 10:05:00,38.59,38.66,38.58,38.65,811900.0,28.7854,28.8376,28.7779,28.8301,811900.0
2012-05-16 10:10:00,38.65,38.65,38.58,38.62,558500.0,28.8301,28.8301,28.7779,28.8077,558500.0
2012-05-16 10:15:00,38.61,38.69,38.61,38.69,1011600.0,28.8003,28.8599,28.8003,28.8599,1011600.0
2012-05-16 10:20:00,38.69,38.75,38.68,38.74,1408600.0,28.8599,28.9047,28.8525,28.8972,1408600.0
2012-05-16 10:25:00,38.74,38.75,38.65,38.65,1147000.0,28.8972,28.9047,28.8301,28.8301,1147000.0
2012-05-16 10:30:00,38.66,38.72,38.65,38.7,913700.0,28.8376,28.8823,28.8301,28.8674,913700.0
2012-05-16 10:35:00,38.7,38.71,38.62,38.64,782500.0,28.8674,28.8749,28.8077,28.8227,782500.0
2012-05-16 10:40:00,38.63,38.68,38.62,38.68,387100.0,28.8152,28.8525,28.8077,28.8525,387100.0
2012-05-16 10:45:00,38.67,38.68,38.62,38.62,554800.0,28.845,28.8525,28.8077,28.8077,554800.0
2012-05-16 10:50:00,38.63,38.65,38.54,38.57,1185700.0,28.8152,28.8301,28.7481,28.7704,1185700.0
2012-05-16 10:55:00,38.57,38.57,38.5,38.51,1444200.0,28.7704,28.7704,28.7182,28.7257,1444200.0
2012-05-16 11:00:00,38.51,38.52,38.49,38.5,810200.0,28.7257,28.7331,28.7108,28.7182,810200.0
2012-05-16 11:05:00,38.5,38.5,38.3,38.38,2045900.0,28.7182,28.7182,28.569,28.6287,2045900.0
2012-05-16 11:10:00,38.39,38.46,38.37,38.43,1352400.0,28.6362,28.6884,28.6213,28.666,1352400.0
2012-05-16 11:15:00,38.43,38.47,38.37,38.4,1363700.0,28.666,28.6958,28.6213,28.6436,1363700.0
2012-05-16 11:20:00,38.4,38.4,38.3,38.35,800400.0,28.6436,28.6436,28.569,28.6063,800400.0
2012-05-16 11:25:00,38.35,38.39,38.3,38.3,1236300.0,28.6063,28.6362,28.569,28.569,1236300.0
2012-05-16 11:30:00,38.3,38.35,38.27,38.27,1401500.0,28.569,28.6063,28.5467,28.5467,1401500.0
2012-05-16 11:35:00,38.27,38.33,38.25,38.3,631700.0,28.5467,28.5914,28.5317,28.569,631700.0
2012-05-16 11:40:00,38.3,38.3,38.21,38.28,581200.0,28.569,28.569,28.5019,28.5541,581200.0
2012-05-16 11:45:00,38.28,38.3,38.26,38.3,411400.0,28.5541,28.569,28.5392,28.569,411400.0
2012-05-16 11:50:00,38.3,38.34,38.27,38.3,762800.0,28.569,28.5989,28.5467,28.569,762800.0
2012-05-16 11:55:00,38.31,38.34,38.29,38.32,484300.0,28.5765,28.5989,28.5616,28.584,484300.0
2012-05-16 12:00:00,38.32,38.32,38.25,38.26,384900.0,28.584,28.584,28.5317,28.5392,384900.0
2012-05-16 12:05:00,38.26,38.27,38.21,38.25,500300.0,28.5392,28.5467,28.5019,28.5317,500300.0
2012-05-16 12:10:00,38.25,38.27,38.23,38.25,381700.0,28.5317,28.5467,28.5168,28.5317,381700.0
2012-05-16 12:15:00,38.25,38.27,38.22,38.23,199100.0,28.5317,28.5467,28.5094,28.5168,199100.0
2012-05-16 12:20:00,38.23,38.23,38.18,38.2,412400.0,28.5168,28.5168,28.4795,28.4944,412400.0
2012-05-16 12:25:00,38.19,38.24,38.16,38.23,685100.0,28.487,28.5243,28.4646,28.5168,685100.0
2012-05-16 12:30:00,38.23,38.34,38.22,38.33,1301100.0,28.5168,28.5989,28.5094,28.5914,1301100.0
2012-05-16 12:35:00,38.33,38.33,38.29,38.32,395500.0,28.5914,28.5914,28.5616,28.584,395500.0
2012-05-16 12:40:00,38.32,38.34,38.27,38.27,675900.0,28.584,28.5989,28.5467,28.5467,675900.0
2012-05-16 12:45:00,38.27,38.32,38.25,38.29,894800.0,28.5467,28.584,28.5317,28.5616,894800.0
2012-05-16 12:50:00,38.29,38.3,38.27,38.29,186800.0,28.5616,28.569,28.5467,28.5616,186800.0
2012-05-16 12:55:00,38.29,38.29,38.22,38.25,444500.0,28.5616,28.5616,28.5094,28.5317,444500.0
2012-05-16 13:00:00,38.25,38.28,38.22,38.24,464500.0,28.5317,28.5541,28.5094,28.5243,464500.0
2012-05-16 13:05:00,38.25,38.27,38.24,38.26,267700.0,28.5317,28.5467,28.5243,28.5392,267700.0
2012-05-16 13:10:00,38.26,38.27,38.23,38.26,339400.0,28.5392,28.5467,28.5168,28.5392,339400.0
2012-05-16 13:15:00,38.26,38.34,38.25,38.33,736500.0,28.5392,28.5989,28.5317,28.5914,736500.0
2012-05-16 13:20:00,38.32,38.33,38.29,38.29,550000.0,28.584,28.5914,28.5616,28.5616,550000.0
2012-05-16 13:25:00,38.29,38.31,38.26,38.27,744300.0,28.5616,28.5765,28.5392,28.5467,744300.0
2012-05-16 13:30:00,38.28,38.28,38.2,38.21,585900.0,28.5541,28.5541,28.4944,28.5019,585900.0
2012-05-16 13:35:00,38.21,38.21,38.18,38.2,259500.0,28.5019,28.5019,28.4795,28.4944,259500.0
2012-05-16 13:40:00,38.19,38.2,38.16,38.17,332700.0,28.487,28.4944,28.4646,28.4721,332700.0
2012-05-16 13:45:00,38.17,38.21,38.15,38.17,1044100.0,28.4721,28.5019,28.4571,28.4721,1044100.0
2012-05-16 13:50:00,38.17,38.18,38.14,38.17,249300.0,28.4721,28.4795,28.4497,28.4721,249300.0
2012-05-16 13:55:00,38.17,38.23,38.16,38.23,770000.0,28.4721,28.5168,28.4646,28.5168,770000.0
2012-05-16 14:00:00,38.23,38.36,38.21,38.22,1776400.0,28.5168,28.6138,28.5019,28.5094,1776400.0
2012-05-16 14:05:00,38.23,38.27,38.21,38.24,517600.0,28.5168,28.5467,28.5019,28.5243,517600.0
2012-05-16 14:10:00,38.23,38.26,38.14,38.15,349700.0,28.5168,28.5392,28.4497,28.4571,349700.0
2012-05-16 14:15:00,38.15,38.22,38.14,38.21,427300.0,28.4571,28.5094,28.4497,28.5019,427300.0
2012-05-16 14:20:00,38.21,38.24,38.17,38.18,468600.0,28.5019,28.5243,28.4721,28.4795,468600.0
2012-05-16 14:25:00,38.19,38.2,38.14,38.16,534700.0,28.487,28.4944,28.4497,28.4646,534700.0
2012-05-16 14:30:00,38.16,38.23,38.13,38.14,843900.0,28.4646,28.5168,28.4422,28.4497,843900.0
2012-05-16 14:35:00,38.14,38.17,38.12,38.17,642300.0,28.4497,28.4721,28.4348,28.4721,642300.0
2012-05-16 14:40:00,38.17,38.27,38.15,38.23,1196900.0,28.4721,28.5467,28.4571,28.5168,1196900.0
2012-05-16 14:45:00,38.23,38.33,38.22,38.3,794500.0,28.5168,28.5914,28.5094,28.569,794500.0
2012-05-16 14:50:00,38.3,38.32,38.27,38.3,398500.0,28.569,28.584,28.5467,28.569,398500.0
2012-05-16 14:55:00,38.29,38.38,38.29,38.34,496100.0,28.5616,28.6287,28.5616,28.5989,496100.0
2012-05-16 15:00:00,38.34,38.35,38.27,38.29,464300.0,28.5989,28.6063,28.5467,28.5616,464300.0
2012-05-16 15:05:00,38.29,38.33,38.28,38.28,306700.0,28.5616,28.5914,28.5541,28.5541,306700.0
2012-05-16 15:10:00,38.27,38.27,38.2,38.2,688900.0,28.5467,28.5467,28.4944,28.4944,688900.0
2012-05-16 15:15:00,38.2,38.27,38.19,38.26,463100.0,28.4944,28.5467,28.487,28.5392,463100.0
2012-05-16 15:20:00,38.25,38.25,38.21,38.24,746400.0,28.5317,28.5317,28.5019,28.5243,746400.0
2012-05-16 15:25:00,38.25,38.28,38.2,38.21,505300.0,28.5317,28.5541,28.4944,28.5019,505300.0
2012-05-16 15:30:00,38.21,38.26,38.2,38.26,562500.0,28.5019,28.5392,28.4944,28.5392,562500.0
2012-05-16 15:35:00,38.25,38.31,38.25,38.27,636400.0,28.5317,28.5765,28.5317,28.5467,636400.0
2012-05-16 15:40:00,38.27,38.27,38.23,38.24,520900.0,28.5467,28.5467,28.5168,28.5243,520900.0
2012-05-16 15:45:00,38.24,38.27,38.22,38.23,749500.0,28.5243,28.5467,28.5094,28.5168,749500.0
2012-05-16 15:50:00,38.23,38.23,38.16,38.2,1877800.0,28.5168,28.5168,28.4646,28.4944,1877800.0
2012-05-16 15:55:00,38.2,38.25,38.15,38.17,5544600.0,28.4944,28.5317,28.4571,28.4721,5544600.0
2012-05-17 09:30:00,38.15,38.23,38.13,38.18,1046200.0,28.4571,28.5168,28.4422,28.4795,1046200.0
2012-05-17 09:35:00,38.17,38.18,38.09,38.09,1739900.0,28.4721,28.4795,28.4124,28.4124,1739900.0
2012-05-17 09:40:00,38.09,38.13,38.05,38.1,1050500.0,28.4124,28.4422,28.3826,28.4199,1050500.0
2012-05-17 09:45:00,38.11,38.11,38.03,38.05,1007500.0,28.4273,28.4273,28.3676,28.3826,1007500.0
2012-05-17 09:50:00,38.05,38.08,38.01,38.02,1211600.0,28.3826,28.4049,28.3527,28.3602,1211600.0
2012-05-17 09:55:00,38.02,38.07,38.02,38.06,1150200.0,28.3602,28.3975,28.3602,28.39,1150200.0
2012-05-17 10:00:00,38.06,38.07,37.85,37.95,2653500.0,28.39,28.3975,28.2334,28.308,2653500.0
2012-05-17 10:05:00,37.95,38.11,37.94,38.11,2361900.0,28.308,28.4273,28.3005,28.4273,2361900.0
2012-05-17 10:10:00,38.11,38.13,38.03,38.06,2819900.0,28.4273,28.4422,28.3676,28.39,2819900.0
2012-05-17 10:15:00,38.07,38.2,38.06,38.16,1429000.0,28.3975,28.4944,28.39,28.4646,1429000.0
2012-05-17 10:20:00,38.16,38.19,38.12,38.16,1544700.0,28.4646,28.487,28.4348,28.4646,1544700.0
2012-05-17 10:25:00,38.16,38.17,38.05,38.14,1361600.0,28.4646,28.4721,28.3826,28.4497,1361600.0
2012-05-17 10:30:00,38.14,38.14,38.03,38.08,1147100.0,28.4497,28.4497,28.3676,28.4049,1147100.0
2012-05-17 10:35:00,38.07,38.15,38.05,38.14,655900.0,28.3975,28.4571,28.3826,28.4497,655900.0
2012-05-17 10:40:00,38.14,38.19,38.12,38.13,1282000.0,28.4497,28.487,28.4348,28.4422,1282000.0
2012-05-17 10:45:00,38.14,38.18,38.06,38.09,995800.0,28.4497,28.4795,28.39,28.4124,995800.0
2012-05-17 10:50:00,38.09,38.16,38.05,38.14,948100.0,28.4124,28.4646,28.3826,28.4497,948100.0
2012-05-17 10:55:00,38.14,38.15,38.07,38.13,1087600.0,28.4497,28.4571,28.3975,28.4422,1087600.0
2012-05-17 11:00:00,38.14,38.18,38.09,38.15,1390000.0,28.4497,28.4795,28.4124,28.4571,1390000.0
2012-05-17 11:05:00,38.15,38.2,38.13,38.16,572800.0,28.4571,28.4944,28.4422,28.4646,572800.0
2012-05-17 11:10:00,38.16,38.17,38.1,38.14,817200.0,28.4646,28.4721,28.4199,28.4497,817200.0
2012-05-17 11:15:00,38.14,38.16,38.09,38.13,505600.0,28.4497,28.4646,28.4124,28.4422,505600.0
2012-05-17 11:20:00,38.13,38.13,38.04,38.08,553200.0,28.4422,28.4422,28.3751,28.4049,553200.0
2012-05-17 11:25:00,38.08,38.1,38.05,38.08,457800.0,28.4049,28.4199,28.3826,28.4049,457800.0
2012-05-17 11:30:00,38.07,38.09,38.03,38.05,681200.0,28.3975,28.4124,28.3676,28.3826,681200.0
2012-05-17 11:35:00,38.05,38.06,37.99,38.04,511300.0,28.3826,28.39,28.3378,28.3751,511300.0
2012-05-17 11:40:00,38.04,38.08,38.01,38.07,371000.0,28.3751,28.4049,28.3527,28.3975,371000.0
2012-05-17 11:45:00,38.07,38.09,38.05,38.07,404200.0,28.3975,28.4124,28.3826,28.3975,404200.0
2012-05-17 11:50:00,38.07,38.08,38.01,38.04,283200.0,28.3975,28.4049,28.3527,28.3751,283200.0
2012-05-17 11:55:00,38.04,38.06,38.0,38.04,1388400.0,28.3751,28.39,28.3453,28.3751,1388400.0
2012-05-17 12:00:00,38.03,38.04,37.92,37.92,1249600.0,28.3676,28.3751,28.2856,28.2856,1249600.0
2012-05-17 12:05:00,37.92,37.93,37.84,37.89,965300.0,28.2856,28.293,28.2259,28.2632,965300.0
2012-05-17 12:10:00,37.87,37.88,37.82,37.86,578700.0,28.2483,28.2557,28.211,28.2408,578700.0
2012-05-17 12:15:00,37.86,37.9,37.83,37.9,991100.0,28.2408,28.2707,28.2185,28.2707,991100.0
2012-05-17 12:20:00,37.91,37.95,37.88,37.94,794800.0,28.2781,28.308,28.2557,28.3005,794800.0
2012-05-17 12:25:00,37.94,37.97,37.91,37.91,437400.0,28.3005,28.3229,28.2781,28.2781,437400.0
2012-05-17 12:30:00,37.91,37.92,37.87,37.88,1039900.0,28.2781,28.2856,28.2483,28.2557,1039900.0
2012-05-17 12:35:00,37.89,37.95,37.88,37.95,381900.0,28.2632,28.308,28.2557,28.308,381900.0
2012-05-17 12:40:00,37.95,38.0,37.94,37.96,605300.0,28.308,28.3453,28.3005,28.3154,605300.0
2012-05-17 12:45:00,37.97,37.99,37.95,37.98,294600.0,28.3229,28.3378,28.308,28.3303,294600.0
2012-05-17 12:50:00,37.97,37.98,37.92,37.93,493400.0,28.3229,28.3303,28.2856,28.293,493400.0
2012-05-17 12:55:00,37.93,37.97,37.92,37.95,332400.0,28.293,28.3229,28.2856,28.308,332400.0
2012-05-17 13:00:00,37.95,38.01,37.94,38.0,263400.0,28.308,28.3527,28.3005,28.3453,263400.0
2012-05-17 13:05:00,38.0,38.07,38.0,38.04,543700.0,28.3453,28.3975,28.3453,28.3751,543700.0
2012-05-17 13:10:00,38.03,38.07,38.03,38.04,333100.0,28.3676,28.3975,28.3676,28.3751,333100.0
2012-05-17 13:15:00,38.03,38.05,38.0,38.05,289400.0,28.3676,28.3826,28.3453,28.3826,289400.0
2012-05-17 13:20:00,38.05,38.08,38.04,38.06,887600.0,28.3826,28.4049,28.3751,28.39,887600.0
2012-05-17 13:25:00,38.07,38.07,38.01,38.02,259800.0,28.3975,28.3975,28.3527,28.3602,259800.0
2012-05-17 13:30:00,38.02,38.02,37.95,37.97,518500.0,28.3602,28.3602,28.308,28.3229,518500.0
2012-05-17 13:35:00,37.97,37.99,37.94,37.95,592600.0,28.3229,28.3378,28.3005,28.308,592600.0
2012-05-17 13:40:00,37.95,37.97,37.91,37.93,375700.0,28.308,28.3229,28.2781,28.293,375700.0
2012-05-17 13:45:00,37.93,37.94,37.88,37.89,386100.0,28.293,28.3005,28.2557,28.2632,386100.0
2012-05-17 13:50:00,37.88,37.95,37.88,37.94,192800.0,28.2557,28.308,28.2557,28.3005,192800.0
2012-05-17 13:55:00,37.94,37.98,37.94,37.96,161800.0,28.3005,28.3303,28.3005,28.3154,161800.0
2012-05-17 14:00:00,37.95,37.95,37.88,37.91,263500.0,28.308,28.308,28.2557,28.2781,263500.0
2012-05-17 14:05:00,37.91,37.93,37.88,37.89,326500.0,28.2781,28.293,28.2557,28.2632,326500.0
2012-05-17 14:10:00,37.9,37.91,37.84,37.84,299200.0,28.2707,28.2781,28.2259,28.2259,299200.0
2012-05-17 14:15:00,37.84,37.87,37.84,37.87,418900.0,28.2259,28.2483,28.2259,28.2483,418900.0
2012-05-17 14:20:00,37.86,37.95,37.86,37.92,829400.0,28.2408,28.308,28.2408,28.2856,829400.0
2012-05-17 14:25:00,37.92,37.93,37.86,37.87,261700.0,28.2856,28.293,28.2408,28.2483,261700.0
2012-05-17 14:30:00,37.87,37.9,37.84,37.85,459900.0,28.2483,28.2707,28.2259,28.2334,459900.0
2012-05-17 14:35:00,37.85,37.85,37.81,37.84,381300.0,28.2334,28.2334,28.2035,28.2259,381300.0
2012-05-17 14:40:00,37.83,37.86,37.81,37.85,427800.0,28.2185,28.2408,28.2035,28.2334,427800.0
2012-05-17 14:45:00,37.85,37.85,37.8,37.82,359600.0,28.2334,28.2334,28.1961,28.211,359600.0
2012-05-17 14:50:00,37.82,37.84,37.8,37.8,404900.0,28.211,28.2259,28.1961,28.1961,404900.0
2012-05-17 14:55:00,37.82,37.85,37.79,37.84,498200.0,28.211,28.2334,28.1886,28.2259,498200.0
2012-05-17 15:00:00,37.84,37.89,37.83,37.88,488600.0,28.2259,28.2632,28.2185,28.2557,488600.0
2012-05-17 15:05:00,37.88,37.9,37.8,37.8,567500.0,28.2557,28.2707,28.1961,28.1961,567500.0
2012-05-17 15:10:00,37.8,37.86,37.79,37.85,779200.0,28.1961,28.2408,28.1886,28.2334,779200.0
2012-05-17 15:15:00,37.85,37.86,37.82,37.85,382100.0,28.2334,28.2408,28.211,28.2334,382100.0
2012-05-17 15:20:00,37.85,37.87,37.8,37.81,642500.0,28.2334,28.2483,28.1961,28.2035,642500.0
2012-05-17 15:25:00,37.82,37.84,37.79,37.82,432000.0,28.211,28.2259,28.1886,28.211,432000.0
2012-05-17 15:30:00,37.82,37.82,37.76,37.77,592900.0,28.211,28.211,28.1662,28.1737,592900.0
2012-05-17 15:35:00,37.77,37.78,37.7,37.7,1117400.0,28.1737,28.1812,28.1215,28.1215,1117400.0
2012-05-17 15:40:00,37.7,37.71,37.63,37.65,2027300.0,28.1215,28.1289,28.0693,28.0842,2027300.0
2012-05-17 15:45:00,37.64,37.65,37.62,37.65,1103600.0,28.0767,28.0842,28.0618,28.0842,1103600.0
2012-05-17 15:50:00,37.65,37.67,37.62,37.66,2003000.0,28.0842,28.0991,28.0618,28.0916,2003000.0
2012-05-17 15:55:00,37.66,37.68,37.61,37.62,5663000.0,28.0916,28.1066,28.0543,28.0618,5663000.0
2012-05-18 09:30:00,37.76,37.8,37.72,37.74,1261500.0,28.1662,28.1961,28.1364,28.1513,1261500.0
2012-05-18 09:35:00,37.75,37.75,37.66,37.67,1054900.0,28.1588,28.1588,28.0916,28.0991,1054900.0
2012-05-18 09:40:00,37.67,37.71,37.64,37.7,2299300.0,28.0991,28.1289,28.0767,28.1215,2299300.0
2012-05-18 09:45:00,37.7,37.79,37.69,37.77,2386700.0,28.1215,28.1886,28.114,28.1737,2386700.0
2012-05-18 09:50:00,37.77,37.84,37.75,37.82,1963900.0,28.1737,28.2259,28.1588,28.211,1963900.0
2012-05-18 09:55:00,37.82,37.84,37.74,37.75,1028600.0,28.211,28.2259,28.1513,28.1588,1028600.0
2012-05-18 10:00:00,37.74,37.76,37.68,37.75,1393600.0,28.1513,28.1662,28.1066,28.1588,1393600.0
2012-05-18 10:05:00,37.75,37.77,37.69,37.71,768000.0,28.1588,28.1737,28.114,28.1289,768000.0
2012-05-18 10:10:00,37.7,37.77,37.69,37.76,1046100.0,28.1215,28.1737,28.114,28.1662,1046100.0
2012-05-18 10:15:00,37.77,37.78,37.65,37.68,1000800.0,28.1737,28.1812,28.0842,28.1066,1000800.0
2012-05-18 10:20:00,37.68,37.7,37.64,37.67,1074200.0,28.1066,28.1215,28.0767,28.0991,1074200.0
2012-05-18 10:25:00,37.66,37.7,37.64,37.65,550000.0,28.0916,28.1215,28.0767,28.0842,550000.0
2012-05-18 10:30:00,37.65,37.72,37.61,37.71,806000.0,28.0842,28.1364,28.0543,28.1289,806000.0
2012-05-18 10:35:00,37.71,37.71,37.64,37.71,588700.0,28.1289,28.1289,28.0767,28.1289,588700.0
2012-05-18 10:40:00,37.71,37.73,37.67,37.72,482900.0,28.1289,28.1439,28.0991,28.1364,482900.0
2012-05-18 10:45:00,37.72,37.77,37.71,37.77,323000.0,28.1364,28.1737,28.1289,28.1737,323000.0
2012-05-18 10:50:00,37.76,37.86,37.75,37.86,651300.0,28.1662,28.2408,28.1588,28.2408,651300.0
2012-05-18 10:55:00,37.85,37.86,37.75,37.77,990700.0,28.2334,28.2408,28.1588,28.1737,990700.0
2012-05-18 11:00:00,37.77,37.81,37.72,37.77,828800.0,28.1737,28.2035,28.1364,28.1737,828800.0
2012-05-18 11:05:00,37.77,37.78,37.69,37.7,672600.0,28.1737,28.1812,28.114,28.1215,672600.0
2012-05-18 11:10:00,37.69,37.77,37.69,37.72,521700.0,28.114,28.1737,28.114,28.1364,521700.0
2012-05-18 11:15:00,37.71,37.73,37.66,37.69,399900.0,28.1289,28.1439,28.0916,28.114,399900.0
2012-05-18 11:20:00,37.68,37.68,37.61,37.63,479300.0,28.1066,28.1066,28.0543,28.0693,479300.0
2012-05-18 11:25:00,37.64,37.71,37.63,37.65,715800.0,28.0767,28.1289,28.0693,28.0842,715800.0
2012-05-18 11:30:00,37.65,37.69,37.56,37.62,1019900.0,28.0842,28.114,28.0171,28.0618,1019900.0
2012-05-18 11:35:00,37.61,37.62,37.52,37.61,1676800.0,28.0543,28.0618,27.9872,28.0543,1676800.0
2012-05-18 11:40:00,37.6,37.68,37.6,37.68,1453100.0,28.0469,28.1066,28.0469,28.1066,1453100.0
2012-05-18 11:45:00,37.68,37.68,37.47,37.48,1089900.0,28.1066,28.1066,27.9499,27.9574,1089900.0
2012-05-18 11:50:00,37.48,37.5,37.41,37.47,1482600.0,27.9574,27.9723,27.9052,27.9499,1482600.0
2012-05-18 11:55:00,37.47,37.52,37.4,37.51,794700.0,27.9499,27.9872,27.8977,27.9798,794700.0
2012-05-18 12:00:00,37.51,37.6,37.51,37.57,729200.0,27.9798,28.0469,27.9798,28.0245,729200.0
2012-05-18 12:05:00,37.57,37.59,37.53,37.57,540900.0,28.0245,28.0394,27.9947,28.0245,540900.0
2012-05-18 12:10:00,37.57,37.6,37.55,37.57,298200.0,28.0245,28.0469,28.0096,28.0245,298200.0
2012-05-18 12:15:00,37.57,37.58,37.49,37.53,510400.0,28.0245,28.032,27.9648,27.9947,510400.0
2012-05-18 12:20:00,37.53,37.54,37.49,37.53,453800.0,27.9947,28.0021,27.9648,27.9947,453800.0
2012-05-18 12:25:00,37.53,37.62,37.52,37.6,778600.0,27.9947,28.0618,27.9872,28.0469,778600.0
2012-05-18 12:30:00,37.59,37.62,37.58,37.59,558900.0,28.0394,28.0618,28.032,28.0394,558900.0
2012-05-18 12:35:00,37.59,37.62,37.56,37.6,665300.0,28.0394,28.0618,28.0171,28.0469,665300.0
2012-05-18 12:40:00,37.61,37.66,37.57,37.57,575900.0,28.0543,28.0916,28.0245,28.0245,575900.0
2012-05-18 12:45:00,37.58,37.61,37.56,37.61,678800.0,28.032,28.0543,28.0171,28.0543,678800.0
2012-05-18 12:50:00,37.61,37.64,37.53,37.54,1129800.0,28.0543,28.0767,27.9947,28.0021,1129800.0
2012-05-18 12:55:00,37.54,37.58,37.53,37.54,470000.0,28.0021,28.032,27.9947,28.0021,470000.0
2012-05-18 13:00:00,37.54,37.56,37.53,37.54,803200.0,28.0021,28.0171,27.9947,28.0021,803200.0
2012-05-18 13:05:00,37.53,37.56,37.51,37.55,265900.0,27.9947,28.0171,27.9798,28.0096,265900.0
2012-05-18 13:10:00,37.55,37.61,37.55,37.58,531700.0,28.0096,28.0543,28.0096,28.032,531700.0
2012-05-18 13:15:00,37.57,37.64,37.56,37.61,392800.0,28.0245,28.0767,28.0171,28.0543,392800.0
2012-05-18 13:20:00,37.61,37.61,37.54,37.54,297400.0,28.0543,28.0543,28.0021,28.0021,297400.0
2012-05-18 13:25:00,37.55,37.56,37.52,37.55,301600.0,28.0096,28.0171,27.9872,28.0096,301600.0
2012-05-18 13:30:00,37.55,37.55,37.51,37.53,265500.0,28.0096,28.0096,27.9798,27.9947,265500.0
2012-05-18 13:35:00,37.53,37.56,37.46,37.46,518800.0,27.9947,28.0171,27.9425,27.9425,518800.0
2012-05-18 13:40:00,37.47,37.51,37.47,37.48,319700.0,27.9499,27.9798,27.9499,27.9574,319700.0
2012-05-18 13:45:00,37.48,37.48,37.44,37.47,179600.0,27.9574,27.9574,27.9275,27.9499,179600.0
2012-05-18 13:50:00,37.47,37.48,37.38,37.41,742500.0,27.9499,27.9574,27.8828,27.9052,742500.0
2012-05-18 13:55:00,37.41,37.44,37.38,37.38,462000.0,27.9052,27.9275,27.8828,27.8828,462000.0
2012-05-18 14:00:00,37.38,37.39,37.36,37.37,283500.0,27.8828,27.8902,27.8679,27.8753,283500.0
2012-05-18 14:05:00,37.37,37.39,37.31,37.34,557400.0,27.8753,27.8902,27.8306,27.8529,557400.0
2012-05-18 14:10:00,37.33,37.39,37.3,37.38,381000.0,27.8455,27.8902,27.8231,27.8828,381000.0
2012-05-18 14:15:00,37.38,37.4,37.3,37.3,463900.0,27.8828,27.8977,27.8231,27.8231,463900.0
2012-05-18 14:20:00,37.3,37.31,37.25,37.25,604200.0,27.8231,27.8306,27.7858,27.7858,604200.0
2012-05-18 14:25:00,37.26,37.3,37.24,37.3,405000.0,27.7933,27.8231,27.7784,27.8231,405000.0
2012-05-18 14:30:00,37.3,37.3,37.19,37.22,776800.0,27.8231,27.8231,27.7411,27.7634,776800.0
2012-05-18 14:35:00,37.22,37.26,37.22,37.22,492500.0,27.7634,27.7933,27.7634,27.7634,492500.0
2012-05-18 14:40:00,37.22,37.27,37.2,37.23,1413000.0,27.7634,27.8007,27.7485,27.7709,1413000.0
2012-05-18 14:45:00,37.23,37.3,37.23,37.27,451800.0,27.7709,27.8231,27.7709,27.8007,451800.0
2012-05-18 14:50:00,37.28,37.36,37.28,37.32,339900.0,27.8082,27.8679,27.8082,27.838,339900.0
2012-05-18 14:55:00,37.32,37.32,37.28,37.28,543800.0,27.838,27.838,27.8082,27.8082,543800.0
2012-05-18 15:00:00,37.28,37.34,37.22,37.31,838400.0,27.8082,27.8529,27.7634,27.8306,838400.0
2012-05-18 15:05:00,37.31,37.39,37.31,37.39,1195600.0,27.8306,27.8902,27.8306,27.8902,1195600.0
2012-05-18 15:10:00,37.39,37.48,37.39,37.42,1660700.0,27.8902,27.9574,27.8902,27.9126,1660700.0
2012-05-18 15:15:00,37.42,37.46,37.41,37.45,934100.0,27.9126,27.9425,27.9052,27.935,934100.0
2012-05-18 15:20:00,37.45,37.45,37.34,37.35,839700.0,27.935,27.935,27.8529,27.8604,839700.0
2012-05-18 15:25:00,37.35,37.38,37.32,37.33,998300.0,27.8604,27.8828,27.838,27.8455,998300.0
2012-05-18 15:30:00,37.34,37.36,37.26,37.28,543500.0,27.8529,27.8679,27.7933,27.8082,543500.0
2012-05-18 15:35:00,37.28,37.33,37.26,37.3,458200.0,27.8082,27.8455,27.7933,27.8231,458200.0
2012-05-18 15:40:00,37.3,37.31,37.2,37.21,894800.0,27.8231,27.8306,27.7485,27.756,894800.0
2012-05-18 15:45:00,37.21,37.27,37.21,37.22,1037900.0,27.756,27.8007,27.756,27.7634,1037900.0
2012-05-18 15:50:00,37.23,37.24,37.17,37.18,1949600.0,27.7709,27.7784,27.7261,27.7336,1949600.0
2012-05-18 15:55:00,37.18,37.33,37.18,37.33,5665500.0,27.7336,27.8455,27.7336,27.8455,5665500.0
2012-05-21 09:30:00,37.5,37.59,37.46,37.55,2268900.0,27.9723,28.0394,27.9425,28.0096,2268900.0
2012-05-21 09:35:00,37.55,37.66,37.48,37.63,2030300.0,28.0096,28.0916,27.9574,28.0693,2030300.0
2012-05-21 09:40:00,37.64,37.66,37.58,37.66,1130100.0,28.0767,28.0916,28.032,28.0916,1130100.0
2012-05-21 09:45:00,37.65,37.67,37.61,37.63,1401600.0,28.0842,28.0991,28.0543,28.0693,1401600.0
2012-05-21 09:50:00,37.64,37.65,37.56,37.57,2385000.0,28.0767,28.0842,28.0171,28.0245,2385000.0
2012-05-21 09:55:00,37.58,37.71,37.57,37.7,1616900.0,28.032,28.1289,28.0245,28.1215,1616900.0
2012-05-21 10:00:00,37.69,37.75,37.66,37.75,1337700.0,28.114,28.1588,28.0916,28.1588,1337700.0
2012-05-21 10:05:00,37.74,37.75,37.65,37.73,735000.0,28.1513,28.1588,28.0842,28.1439,735000.0
2012-05-21 10:10:00,37.73,37.75,37.67,37.73,604500.0,28.1439,28.1588,28.0991,28.1439,604500.0
2012-05-21 10:15:00,37.74,37.83,37.71,37.78,1527200.0,28.1513,28.2185,28.1289,28.1812,1527200.0
2012-05-21 10:20:00,37.78,37.8,37.73,37.75,1882900.0,28.1812,28.1961,28.1439,28.1588,1882900.0
2012-05-21 10:25:00,37.75,37.86,37.74,37.84,1757800.0,28.1588,28.2408,28.1513,28.2259,1757800.0
2012-05-21 10:30:00,37.84,37.91,37.83,37.89,1147600.0,28.2259,28.2781,28.2185,28.2632,1147600.0
2012-05-21 10:35:00,37.89,37.91,37.84,37.86,766700.0,28.2632,28.2781,28.2259,28.2408,766700.0
2012-05-21 10:40:00,37.86,37.9,37.84,37.87,495900.0,28.2408,28.2707,28.2259,28.2483,495900.0
2012-05-21 10:45:00,37.87,37.89,37.83,37.87,1779600.0,28.2483,28.2632,28.2185,28.2483,1779600.0
2012-05-21 10:50:00,37.87,37.93,37.86,37.93,1192000.0,28.2483,28.293,28.2408,28.293,1192000.0
2012-05-21 10:55:00,37.93,37.98,37.84,37.94,873000.0,28.293,28.3303,28.2259,28.3005,873000.0
2012-05-21 11:00:00,37.93,37.95,37.9,37.9,609100.0,28.293,28.308,28.2707,28.2707,609100.0
2012-05-21 11:05:00,37.9,37.94,37.9,37.91,311900.0,28.2707,28.3005,28.2707,28.2781,311900.0
2012-05-21 11:10:00,37.9,37.93,37.88,37.91,1137000.0,28.2707,28.293,28.2557,28.2781,1137000.0
2012-05-21 11:15:00,37.91,37.93,37.88,37.9,430800.0,28.2781,28.293,28.2557,28.2707,430800.0
2012-05-21 11:20:00,37.89,37.91,37.88,37.88,335300.0,28.2632,28.2781,28.2557,28.2557,335300.0
2012-05-21 11:25:00,37.88,37.9,37.85,37.89,683400.0,28.2557,28.2707,28.2334,28.2632,683400.0
2012-05-21 11:30:00,37.89,37.91,37.85,37.87,468700.0,28.2632,28.2781,28.2334,28.2483,468700.0
2012-05-21 11:35:00,37.87,37.92,37.85,37.88,801000.0,28.2483,28.2856,28.2334,28.2557,801000.0
2012-05-21 11:40:00,37.87,37.87,37.84,37.86,622500.0,28.2483,28.2483,28.2259,28.2408,622500.0
2012-05-21 11:45:00,37.85,37.87,37.83,37.86,478700.0,28.2334,28.2483,28.2185,28.2408,478700.0
2012-05-21 11:50:00,37.86,37.88,37.85,37.86,424100.0,28.2408,28.2557,28.2334,28.2408,424100.0
2012-05-21 11:55:00,37.86,37.86,37.83,37.84,282100.0,28.2408,28.2408,28.2185,28.2259,282100.0
2012-05-21 12:00:00,37.84,37.91,37.82,37.9,291800.0,28.2259,28.2781,28.211,28.2707,291800.0
2012-05-21 12:05:00,37.91,37.93,37.87,37.9,396900.0,28.2781,28.293,28.2483,28.2707,396900.0
2012-05-21 12:10:00,37.9,37.93,37.9,37.92,290600.0,28.2707,28.293,28.2707,28.2856,290600.0
2012-05-21 12:15:00,37.91,37.96,37.91,37.95,579200.0,28.2781,28.3154,28.2781,28.308,579200.0
2012-05-21 12:20:00,37.95,37.97,37.94,37.96,544800.0,28.308,28.3229,28.3005,28.3154,544800.0
2012-05-21 12:25:00,37.96,38.01,37.95,38.01,495600.0,28.3154,28.3527,28.308,28.3527,495600.0
2012-05-21 12:30:00,38.01,38.01,37.96,37.97,344200.0,28.3527,28.3527,28.3154,28.3229,344200.0
2012-05-21 12:35:00,37.98,38.02,37.97,38.0,258300.0,28.3303,28.3602,28.3229,28.3453,258300.0
2012-05-21 12:40:00,38.01,38.01,37.95,37.95,261000.0,28.3527,28.3527,28.308,28.308,261000.0
2012-05-21 12:45:00,37.95,37.97,37.94,37.96,214400.0,28.308,28.3229,28.3005,28.3154,214400.0
2012-05-21 12:50:00,37.95,37.96,37.92,37.95,253300.0,28.308,28.3154,28.2856,28.308,253300.0
2012-05-21 12:55:00,37.95,37.96,37.92,37.96,184600.0,28.308,28.3154,28.2856,28.3154,184600.0
2012-05-21 13:00:00,37.96,37.98,37.95,37.96,209400.0,28.3154,28.3303,28.308,28.3154,209400.0
2012-05-21 13:05:00,37.96,38.0,37.95,37.99,324100.0,28.3154,28.3453,28.308,28.3378,324100.0
2012-05-21 13:10:00,37.99,38.02,37.94,37.94,446300.0,28.3378,28.3602,28.3005,28.3005,446300.0
2012-05-21 13:15:00,37.95,37.97,37.94,37.96,288100.0,28.308,28.3229,28.3005,28.3154,288100.0
2012-05-21 13:20:00,37.95,37.98,37.95,37.97,147700.0,28.308,28.3303,28.308,28.3229,147700.0
2012-05-21 13:25:00,37.97,37.97,37.95,37.95,89900.0,28.3229,28.3229,28.308,28.308,89900.0
2012-05-21 13:30:00,37.95,37.98,37.95,37.97,389300.0,28.308,28.3303,28.308,28.3229,389300.0
2012-05-21 13:35:00,37.96,37.99,37.96,37.98,339100.0,28.3154,28.3378,28.3154,28.3303,339100.0
2012-05-21 13:40:00,37.98,38.01,37.97,38.0,244200.0,28.3303,28.3527,28.3229,28.3453,244200.0
2012-05-21 13:45:00,37.99,38.05,37.99,38.02,434400.0,28.3378,28.3826,28.3378,28.3602,434400.0
2012-05-21 13:50:00,38.02,38.04,37.96,37.99,371400.0,28.3602,28.3751,28.3154,28.3378,371400.0
2012-05-21 13:55:00,38.0,38.01,37.96,37.98,215300.0,28.3453,28.3527,28.3154,28.3303,215300.0
2012-05-21 14:00:00,37.98,37.98,37.9,37.91,433700.0,28.3303,28.3303,28.2707,28.2781,433700.0
2012-05-21 14:05:00,37.91,37.92,37.89,37.9,367000.0,28.2781,28.2856,28.2632,28.2707,367000.0
2012-05-21 14:10:00,37.9,37.91,37.88,37.9,410900.0,28.2707,28.2781,28.2557,28.2707,410900.0
2012-05-21 14:15:00,37.9,37.94,37.88,37.94,521500.0,28.2707,28.3005,28.2557,28.3005,521500.0
2012-05-21 14:20:00,37.95,38.0,37.92,37.95,541400.0,28.308,28.3453,28.2856,28.308,541400.0
2012-05-21 14:25:00,37.95,37.95,37.91,37.93,326600.0,28.308,28.308,28.2781,28.293,326600.0
2012-05-21 14:30:00,37.92,37.96,37.92,37.95,185100.0,28.2856,28.3154,28.2856,28.308,185100.0
2012-05-21 14:35:00,37.96,37.97,37.94,37.95,266800.0,28.3154,28.3229,28.3005,28.308,266800.0
2012-05-21 14:40:00,37.95,37.98,37.94,37.96,299700.0,28.308,28.3303,28.3005,28.3154,299700.0
2012-05-21 14:45:00,37.97,37.98,37.95,37.97,236600.0,28.3229,28.3303,28.308,28.3229,236600.0
2012-05-21 14:50:00,37.97,38.02,37.95,38.0,513300.0,28.3229,28.3602,28.308,28.3453,513300.0
2012-05-21 14:55:00,38.0,38.05,38.0,38.05,623800.0,28.3453,28.3826,28.3453,28.3826,623800.0
2012-05-21 15:00:00,38.05,38.08,38.04,38.07,340000.0,28.3826,28.4049,28.3751,28.3975,340000.0
2012-05-21 15:05:00,38.07,38.12,38.06,38.09,775700.0,28.3975,28.4348,28.39,28.4124,775700.0
2012-05-21 15:10:00,38.1,38.11,38.08,38.09,253400.0,28.4199,28.4273,28.4049,28.4124,253400.0
2012-05-21 15:15:00,38.1,38.16,38.1,38.16,545400.0,28.4199,28.4646,28.4199,28.4646,545400.0
2012-05-21 15:20:00,38.16,38.2,38.15,38.18,1111700.0,28.4646,28.4944,28.4571,28.4795,1111700.0
2012-05-21 15:25:00,38.18,38.19,38.16,38.17,513400.0,28.4795,28.487,28.4646,28.4721,513400.0
2012-05-21 15:30:00,38.17,38.18,38.11,38.14,794100.0,28.4721,28.4795,28.4273,28.4497,794100.0
2012-05-21 15:35:00,38.15,38.16,38.1,38.11,825700.0,28.4571,28.4646,28.4199,28.4273,825700.0
2012-05-21 15:40:00,38.12,38.14,38.1,38.14,472800.0,28.4348,28.4497,28.4199,28.4497,472800.0
2012-05-21 15:45:00,38.13,38.18,38.12,38.18,903400.0,28.4422,28.4795,28.4348,28.4795,903400.0
2012-05-21 15:50:00,38.18,38.22,38.16,38.2,1767900.0,28.4795,28.5094,28.4646,28.4944,1767900.0
2012-05-21 15:55:00,38.21,38.24,38.16,38.18,4531800.0,28.5019,28.5243,28.4646,28.4795,4531800.0
2012-05-22 09:30:00,38.14,38.16,38.08,38.1,1002000.0,28.4497,28.4646,28.4049,28.4199,1002000.0
2012-05-22 09:35:00,38.1,38.1,37.97,37.97,753900.0,28.4199,28.4199,28.3229,28.3229,753900.0
2012-05-22 09:40:00,37.97,38.13,37.95,38.11,1485500.0,28.3229,28.4422,28.308,28.4273,1485500.0
2012-05-22 09:45:00,38.11,38.13,38.09,38.09,1281200.0,28.4273,28.4422,28.4124,28.4124,1281200.0
2012-05-22 09:50:00,38.09,38.17,38.09,38.16,851900.0,28.4124,28.4721,28.4124,28.4646,851900.0
2012-05-22 09:55:00,38.15,38.16,38.05,38.06,674300.0,28.4571,28.4646,28.3826,28.39,674300.0
2012-05-22 10:00:00,38.07,38.19,38.07,38.18,832800.0,28.3975,28.487,28.3975,28.4795,832800.0
2012-05-22 10:05:00,38.18,38.24,38.16,38.23,846000.0,28.4795,28.5243,28.4646,28.5168,846000.0
2012-05-22 10:10:00,38.22,38.29,38.21,38.27,662900.0,28.5094,28.5616,28.5019,28.5467,662900.0
2012-05-22 10:15:00,38.27,38.34,38.27,38.33,593100.0,28.5467,28.5989,28.5467,28.5914,593100.0
2012-05-22 10:20:00,38.33,38.35,38.29,38.3,629000.0,28.5914,28.6063,28.5616,28.569,629000.0
2012-05-22 10:25:00,38.3,38.34,38.3,38.3,568100.0,28.569,28.5989,28.569,28.569,568100.0
2012-05-22 10:30:00,38.3,38.37,38.29,38.36,599500.0,28.569,28.6213,28.5616,28.6138,599500.0
2012-05-22 10:35:00,38.35,38.39,38.32,38.35,576700.0,28.6063,28.6362,28.584,28.6063,576700.0
2012-05-22 10:40:00,38.35,38.39,38.33,38.35,743400.0,28.6063,28.6362,28.5914,28.6063,743400.0
2012-05-22 10:45:00,38.35,38.41,38.34,38.39,1469700.0,28.6063,28.6511,28.5989,28.6362,1469700.0
2012-05-22 10:50:00,38.4,38.4,38.31,38.32,531100.0,28.6436,28.6436,28.5765,28.584,531100.0
2012-05-22 10:55:00,38.32,38.39,38.29,38.37,492900.0,28.584,28.6362,28.5616,28.6213,492900.0
2012-05-22 11:00:00,38.37,38.41,38.34,38.34,486900.0,28.6213,28.6511,28.5989,28.5989,486900.0
2012-05-22 11:05:00,38.33,38.34,38.29,38.29,443900.0,28.5914,28.5989,28.5616,28.5616,443900.0
2012-05-22 11:10:00,38.29,38.33,38.28,38.29,489200.0,28.5616,28.5914,28.5541,28.5616,489200.0
2012-05-22 11:15:00,38.29,38.32,38.27,38.29,414400.0,28.5616,28.584,28.5467,28.5616,414400.0
2012-05-22 11:20:00,38.29,38.32,38.27,38.32,372000.0,28.5616,28.584,28.5467,28.584,372000.0
2012-05-22 11:25:00,38.32,38.32,38.27,38.29,343000.0,28.584,28.584,28.5467,28.5616,343000.0
2012-05-22 11:30:00,38.29,38.33,38.27,38.3,419500.0,28.5616,28.5914,28.5467,28.569,419500.0
2012-05-22 11:35:00,38.3,38.3,38.23,38.25,499400.0,28.569,28.569,28.5168,28.5317,499400.0
2012-05-22 11:40:00,38.25,38.26,38.22,38.23,399900.0,28.5317,28.5392,28.5094,28.5168,399900.0
2012-05-22 11:45:00,38.23,38.25,38.21,38.25,555500.0,28.5168,28.5317,28.5019,28.5317,555500.0
2012-05-22 11:50:00,38.24,38.24,38.22,38.23,210300.0,28.5243,28.5243,28.5094,28.5168,210300.0
2012-05-22 11:55:00,38.23,38.24,38.13,38.15,551700.0,28.5168,28.5243,28.4422,28.4571,551700.0
2012-05-22 12:00:00,38.15,38.16,38.08,38.09,987700.0,28.4571,28.4646,28.4049,28.4124,987700.0
2012-05-22 12:05:00,38.1,38.11,38.01,38.03,505600.0,28.4199,28.4273,28.3527,28.3676,505600.0
2012-05-22 12:10:00,38.02,38.09,38.0,38.08,646600.0,28.3602,28.4124,28.3453,28.4049,646600.0
2012-05-22 12:15:00,38.07,38.1,38.04,38.1,218300.0,28.3975,28.4199,28.3751,28.4199,218300.0
2012-05-22 12:20:00,38.09,38.17,38.09,38.16,363500.0,28.4124,28.4721,28.4124,28.4646,363500.0
2012-05-22 12:25:00,38.16,38.16,38.12,38.13,380700.0,28.4646,28.4646,28.4348,28.4422,380700.0
2012-05-22 12:30:00,38.13,38.15,38.1,38.14,226000.0,28.4422,28.4571,28.4199,28.4497,226000.0
2012-05-22 12:35:00,38.13,38.14,38.09,38.12,192700.0,28.4422,28.4497,28.4124,28.4348,192700.0
2012-05-22 12:40:00,38.12,38.15,38.12,38.12,99100.0,28.4348,28.4571,28.4348,28.4348,99100.0
2012-05-22 12:45:00,38.13,38.17,38.11,38.17,234700.0,28.4422,28.4721,28.4273,28.4721,234700.0
2012-05-22 12:50:00,38.17,38.17,38.12,38.13,199200.0,28.4721,28.4721,28.4348,28.4422,199200.0
2012-05-22 12:55:00,38.13,38.15,38.11,38.13,132600.0,28.4422,28.4571,28.4273,28.4422,132600.0
2012-05-22 13:00:00,38.13,38.17,38.12,38.16,190400.0,28.4422,28.4721,28.4348,28.4646,190400.0
2012-05-22 13:05:00,38.15,38.15,38.12,38.14,164000.0,28.4571,28.4571,28.4348,28.4497,164000.0
2012-05-22 13:10:00,38.14,38.14,38.1,38.13,208900.0,28.4497,28.4497,28.4199,28.4422,208900.0
2012-05-22 13:15:00,38.13,38.14,38.05,38.07,406000.0,28.4422,28.4497,28.3826,28.3975,406000.0
2012-05-22 13:20:00,38.07,38.11,38.03,38.1,378100.0,28.3975,28.4273,28.3676,28.4199,378100.0
2012-05-22 13:25:00,38.11,38.11,38.07,38.08,227000.0,28.4273,28.4273,28.3975,28.4049,227000.0
2012-05-22 13:30:00,38.07,38.15,38.03,38.14,335200.0,28.3975,28.4571,28.3676,28.4497,335200.0
2012-05-22 13:35:00,38.14,38.14,38.09,38.11,235900.0,28.4497,28.4497,28.4124,28.4273,235900.0
2012-05-22 13:40:00,38.11,38.11,38.01,38.04,688900.0,28.4273,28.4273,28.3527,28.3751,688900.0
2012-05-22 13:45:00,38.03,38.08,37.99,38.08,259800.0,28.3676,28.4049,28.3378,28.4049,259800.0
2012-05-22 13:50:00,38.09,38.09,38.05,38.07,362200.0,28.4124,28.4124,28.3826,28.3975,362200.0
2012-05-22 13:55:00,38.08,38.1,38.06,38.09,195100.0,28.4049,28.4199,28.39,28.4124,195100.0
2012-05-22 14:00:00,38.1,38.17,38.08,38.14,294800.0,28.4199,28.4721,28.4049,28.4497,294800.0
2012-05-22 14:05:00,38.15,38.18,38.11,38.18,250600.0,28.4571,28.4795,28.4273,28.4795,250600.0
2012-05-22 14:10:00,38.17,38.17,38.07,38.09,411000.0,28.4721,28.4721,28.3975,28.4124,411000.0
2012-05-22 14:15:00,38.1,38.11,38.06,38.09,250100.0,28.4199,28.4273,28.39,28.4124,250100.0
2012-05-22 14:20:00,38.1,38.16,38.09,38.16,237700.0,28.4199,28.4646,28.4124,28.4646,237700.0
2012-05-22 14:25:00,38.16,38.18,38.11,38.11,199800.0,28.4646,28.4795,28.4273,28.4273,199800.0
2012-05-22 14:30:00,38.12,38.14,38.02,38.06,401300.0,28.4348,28.4497,28.3602,28.39,401300.0
2012-05-22 14:35:00,38.07,38.1,38.05,38.07,215300.0,28.3975,28.4199,28.3826,28.3975,215300.0
2012-05-22 14:40:00,38.07,38.11,38.05,38.09,192900.0,28.3975,28.4273,28.3826,28.4124,192900.0
2012-05-22 14:45:00,38.09,38.09,38.02,38.07,295600.0,28.4124,28.4124,28.3602,28.3975,295600.0
2012-05-22 14:50:00,38.08,38.11,38.05,38.05,410100.0,28.4049,28.4273,28.3826,28.3826,410100.0
2012-05-22 14:55:00,38.05,38.09,38.04,38.06,242600.0,28.3826,28.4124,28.3751,28.39,242600.0
2012-05-22 15:00:00,38.07,38.1,38.03,38.08,400700.0,28.3975,28.4199,28.3676,28.4049,400700.0
2012-05-22 15:05:00,38.08,38.09,38.05,38.05,223400.0,28.4049,28.4124,28.3826,28.3826,223400.0
2012-05-22 15:10:00,38.05,38.06,38.01,38.02,372400.0,28.3826,28.39,28.3527,28.3602,372400.0
2012-05-22 15:15:00,38.01,38.04,37.93,37.93,312000.0,28.3527,28.3751,28.293,28.293,312000.0
2012-05-22 15:20:00,37.94,37.94,37.88,37.9,760900.0,28.3005,28.3005,28.2557,28.2707,760900.0
2012-05-22 15:25:00,37.89,37.94,37.82,37.82,772600.0,28.2632,28.3005,28.211,28.211,772600.0
2012-05-22 15:30:00,37.82,37.83,37.71,37.72,1346100.0,28.211,28.2185,28.1289,28.1364,1346100.0
2012-05-22 15:35:00,37.72,37.76,37.69,37.7,1150300.0,28.1364,28.1662,28.114,28.1215,1150300.0
2012-05-22 15:40:00,37.7,37.74,37.63,37.65,1670900.0,28.1215,28.1513,28.0693,28.0842,1670900.0
2012-05-22 15:45:00,37.65,37.69,37.54,37.57,1914600.0,28.0842,28.114,28.0021,28.0245,1914600.0
2012-05-22 15:50:00,37.56,37.7,37.56,37.69,2786500.0,28.0171,28.1215,28.0171,28.114,2786500.0
2012-05-22 15:55:00,37.69,37.81,37.64,37.79,3966800.0,28.114,28.2035,28.0767,28.1886,3966800.0
2012-05-23 09:30:00,37.39,37.4,37.26,37.34,1640300.0,27.8902,27.8977,27.7933,27.8529,1640300.0
2012-05-23 09:35:00,37.34,37.34,37.25,37.27,1106000.0,27.8529,27.8529,27.7858,27.8007,1106000.0
2012-05-23 09:40:00,37.27,37.27,37.2,37.22,965200.0,27.8007,27.8007,27.7485,27.7634,965200.0
2012-05-23 09:45:00,37.22,37.31,37.17,37.18,1708800.0,27.7634,27.8306,27.7261,27.7336,1708800.0
2012-05-23 09:50:00,37.18,37.23,37.15,37.21,574900.0,27.7336,27.7709,27.7112,27.756,574900.0
2012-05-23 09:55:00,37.21,37.29,37.2,37.23,758900.0,27.756,27.8156,27.7485,27.7709,758900.0
2012-05-23 10:00:00,37.23,37.33,37.16,37.18,2303400.0,27.7709,27.8455,27.7187,27.7336,2303400.0
2012-05-23 10:05:00,37.17,37.25,37.16,37.2,999200.0,27.7261,27.7858,27.7187,27.7485,999200.0
2012-05-23 10:10:00,37.2,37.2,37.1,37.14,1337800.0,27.7485,27.7485,27.6739,27.7038,1337800.0
2012-05-23 10:15:00,37.14,37.18,37.03,37.05,1259700.0,27.7038,27.7336,27.6217,27.6366,1259700.0
2012-05-23 10:20:00,37.05,37.05,36.95,36.98,2542100.0,27.6366,27.6366,27.562,27.5844,2542100.0
2012-05-23 10:25:00,36.98,36.99,36.91,36.97,1115900.0,27.5844,27.5919,27.5322,27.577,1115900.0
2012-05-23 10:30:00,36.98,36.99,36.89,36.91,915300.0,27.5844,27.5919,27.5173,27.5322,915300.0
2012-05-23 10:35:00,36.9,36.94,36.81,36.81,1870800.0,27.5247,27.5546,27.4576,27.4576,1870800.0
2012-05-23 10:40:00,36.82,36.97,36.81,36.89,1870800.0,27.4651,27.577,27.4576,27.5173,1870800.0
2012-05-23 10:45:00,36.88,36.89,36.77,36.81,1055300.0,27.5098,27.5173,27.4278,27.4576,1055300.0
2012-05-23 10:50:00,36.82,36.89,36.81,36.88,768700.0,27.4651,27.5173,27.4576,27.5098,768700.0
2012-05-23 10:55:00,36.88,36.92,36.86,36.87,898000.0,27.5098,27.5397,27.4949,27.5024,898000.0
2012-05-23 11:00:00,36.86,36.88,36.81,36.84,1221800.0,27.4949,27.5098,27.4576,27.48,1221800.0
2012-05-23 11:05:00,36.83,36.95,36.83,36.93,1406700.0,27.4725,27.562,27.4725,27.5471,1406700.0
2012-05-23 11:10:00,36.93,36.95,36.87,36.92,565500.0,27.5471,27.562,27.5024,27.5397,565500.0
2012-05-23 11:15:00,36.91,36.96,36.9,36.94,785100.0,27.5322,27.5695,27.5247,27.5546,785100.0
2012-05-23 11:20:00,36.93,36.96,36.92,36.95,815900.0,27.5471,27.5695,27.5397,27.562,815900.0
2012-05-23 11:25:00,36.95,36.96,36.91,36.92,1719800.0,27.562,27.5695,27.5322,27.5397,1719800.0
2012-05-23 11:30:00,36.92,36.99,36.91,36.92,611300.0,27.5397,27.5919,27.5322,27.5397,611300.0
2012-05-23 11:35:00,36.92,36.92,36.84,36.88,473800.0,27.5397,27.5397,27.48,27.5098,473800.0
2012-05-23 11:40:00,36.88,36.95,36.87,36.91,525200.0,27.5098,27.562,27.5024,27.5322,525200.0
2012-05-23 11:45:00,36.92,36.92,36.82,36.83,658100.0,27.5397,27.5397,27.4651,27.4725,658100.0
2012-05-23 11:50:00,36.83,36.86,36.82,36.84,313100.0,27.4725,27.4949,27.4651,27.48,313100.0
2012-05-23 11:55:00,36.83,36.84,36.76,36.77,813500.0,27.4725,27.48,27.4203,27.4278,813500.0
2012-05-23 12:00:00,36.77,36.79,36.69,36.7,842000.0,27.4278,27.4427,27.3681,27.3756,842000.0
2012-05-23 12:05:00,36.7,36.74,36.69,36.74,525400.0,27.3756,27.4054,27.3681,27.4054,525400.0
2012-05-23 12:10:00,36.74,36.76,36.72,36.73,471000.0,27.4054,27.4203,27.3905,27.3979,471000.0
2012-05-23 12:15:00,36.73,36.82,36.73,36.8,603100.0,27.3979,27.4651,27.3979,27.4501,603100.0
2012-05-23 12:20:00,36.8,36.8,36.73,36.76,600400.0,27.4501,27.4501,27.3979,27.4203,600400.0
2012-05-23 12:25:00,36.77,36.78,36.71,36.73,433900.0,27.4278,27.4352,27.383,27.3979,433900.0
2012-05-23 12:30:00,36.73,36.76,36.71,36.75,186000.0,27.3979,27.4203,27.383,27.4128,186000.0
2012-05-23 12:35:00,36.76,36.82,36.75,36.81,249200.0,27.4203,27.4651,27.4128,27.4576,249200.0
2012-05-23 12:40:00,36.81,36.84,36.79,36.83,173400.0,27.4576,27.48,27.4427,27.4725,173400.0
2012-05-23 12:45:00,36.83,36.87,36.82,36.84,431900.0,27.4725,27.5024,27.4651,27.48,431900.0
2012-05-23 12:50:00,36.84,36.85,36.8,36.8,669300.0,27.48,27.4874,27.4501,27.4501,669300.0
2012-05-23 12:55:00,36.8,36.81,36.76,36.78,411900.0,27.4501,27.4576,27.4203,27.4352,411900.0
2012-05-23 13:00:00,36.79,36.84,36.78,36.8,392000.0,27.4427,27.48,27.4352,27.4501,392000.0
2012-05-23 13:05:00,36.8,36.83,36.79,36.83,201000.0,27.4501,27.4725,27.4427,27.4725,201000.0
2012-05-23 13:10:00,36.82,36.9,36.81,36.89,557500.0,27.4651,27.5247,27.4576,27.5173,557500.0
2012-05-23 13:15:00,36.9,36.91,36.87,36.88,381300.0,27.5247,27.5322,27.5024,27.5098,381300.0
2012-05-23 13:20:00,36.88,36.96,36.88,36.93,577300.0,27.5098,27.5695,27.5098,27.5471,577300.0
2012-05-23 13:25:00,36.94,36.97,36.93,36.97,350500.0,27.5546,27.577,27.5471,27.577,350500.0
2012-05-23 13:30:00,36.97,37.01,36.93,36.95,441200.0,27.577,27.6068,27.5471,27.562,441200.0
2012-05-23 13:35:00,36.94,36.99,36.94,36.99,331400.0,27.5546,27.5919,27.5546,27.5919,331400.0
2012-05-23 13:40:00,36.99,37.02,36.97,37.0,377700.0,27.5919,27.6142,27.577,27.5993,377700.0
2012-05-23 13:45:00,37.0,37.07,36.99,37.05,783400.0,27.5993,27.6515,27.5919,27.6366,783400.0
2012-05-23 13:50:00,37.04,37.06,36.98,36.98,375100.0,27.6292,27.6441,27.5844,27.5844,375100.0
2012-05-23 13:55:00,36.98,37.04,36.95,37.02,424100.0,27.5844,27.6292,27.562,27.6142,424100.0
2012-05-23 14:00:00,37.02,37.03,36.94,36.94,463300.0,27.6142,27.6217,27.5546,27.5546,463300.0
2012-05-23 14:05:00,36.95,37.02,36.94,37.01,387800.0,27.562,27.6142,27.5546,27.6068,387800.0
2012-05-23 14:10:00,37.01,37.02,36.95,36.96,420800.0,27.6068,27.6142,27.562,27.5695,420800.0
2012-05-23 14:15:00,36.94,36.97,36.89,36.91,297300.0,27.5546,27.577,27.5173,27.5322,297300.0
2012-05-23 14:20:00,36.9,36.96,36.89,36.91,1215400.0,27.5247,27.5695,27.5173,27.5322,1215400.0
2012-05-23 14:25:00,36.91,36.94,36.9,36.9,1438900.0,27.5322,27.5546,27.5247,27.5247,1438900.0
2012-05-23 14:30:00,36.89,36.98,36.88,36.98,559400.0,27.5173,27.5844,27.5098,27.5844,559400.0
2012-05-23 14:35:00,36.98,37.03,36.97,37.01,288200.0,27.5844,27.6217,27.577,27.6068,288200.0
2012-05-23 14:40:00,37.0,37.13,36.97,37.06,607200.0,27.5993,27.6963,27.577,27.6441,607200.0
2012-05-23 14:45:00,37.07,37.09,37.02,37.06,1180100.0,27.6515,27.6665,27.6142,27.6441,1180100.0
2012-05-23 14:50:00,37.06,37.13,37.06,37.09,542900.0,27.6441,27.6963,27.6441,27.6665,542900.0
2012-05-23 14:55:00,37.09,37.16,37.07,37.15,628200.0,27.6665,27.7187,27.6515,27.7112,628200.0
2012-05-23 15:00:00,37.15,37.17,37.07,37.11,551300.0,27.7112,27.7261,27.6515,27.6814,551300.0
2012-05-23 15:05:00,37.11,37.18,37.08,37.18,502500.0,27.6814,27.7336,27.659,27.7336,502500.0
2012-05-23 15:10:00,37.18,37.2,37.13,37.17,377300.0,27.7336,27.7485,27.6963,27.7261,377300.0
2012-05-23 15:15:00,37.17,37.22,37.12,37.21,987500.0,27.7261,27.7634,27.6888,27.756,987500.0
2012-05-23 15:20:00,37.21,37.26,37.19,37.23,993200.0,27.756,27.7933,27.7411,27.7709,993200.0
2012-05-23 15:25:00,37.23,37.3,37.23,37.27,844200.0,27.7709,27.8231,27.7709,27.8007,844200.0
2012-05-23 15:30:00,37.27,37.4,37.27,37.38,1043900.0,27.8007,27.8977,27.8007,27.8828,1043900.0
2012-05-23 15:35:00,37.37,37.49,37.37,37.46,977500.0,27.8753,27.9648,27.8753,27.9425,977500.0
2012-05-23 15:40:00,37.45,37.55,37.45,37.53,1164300.0,27.935,28.0096,27.935,27.9947,1164300.0
2012-05-23 15:45:00,37.53,37.54,37.46,37.53,1105600.0,27.9947,28.0021,27.9425,27.9947,1105600.0
2012-05-23 15:50:00,37.52,37.54,37.4,37.41,2748700.0,27.9872,28.0021,27.8977,27.9052,2748700.0
2012-05-23 15:55:00,37.41,37.53,37.41,37.53,2404000.0,27.9052,27.9947,27.9052,27.9947,2404000.0
2012-05-24 09:30:00,37.63,37.64,37.44,37.45,1939800.0,28.0693,28.0767,27.9275,27.935,1939800.0
2012-05-24 09:35:00,37.45,37.47,37.34,37.34,1795700.0,27.935,27.9499,27.8529,27.8529,1795700.0
2012-05-24 09:40:00,37.34,37.45,37.32,37.44,1418500.0,27.8529,27.935,27.838,27.9275,1418500.0
2012-05-24 09:45:00,37.44,37.45,37.32,37.35,1379900.0,27.9275,27.935,27.838,27.8604,1379900.0
2012-05-24 09:50:00,37.35,37.38,37.25,37.25,941700.0,27.8604,27.8828,27.7858,27.7858,941700.0
2012-05-24 09:55:00,37.25,37.32,37.23,37.31,684300.0,27.7858,27.838,27.7709,27.8306,684300.0
2012-05-24 10:00:00,37.3,37.34,37.23,37.32,1191700.0,27.8231,27.8529,27.7709,27.838,1191700.0
2012-05-24 10:05:00,37.31,37.38,37.31,37.34,1033000.0,27.8306,27.8828,27.8306,27.8529,1033000.0
2012-05-24 10:10:00,37.33,37.36,37.28,37.29,729400.0,27.8455,27.8679,27.8082,27.8156,729400.0
2012-05-24 10:15:00,37.29,37.34,37.23,37.3,765500.0,27.8156,27.8529,27.7709,27.8231,765500.0
2012-05-24 10:20:00,37.3,37.34,37.26,37.31,1022300.0,27.8231,27.8529,27.7933,27.8306,1022300.0
2012-05-24 10:25:00,37.3,37.39,37.28,37.38,865400.0,27.8231,27.8902,27.8082,27.8828,865400.0
2012-05-24 10:30:00,37.38,37.5,37.36,37.48,1059000.0,27.8828,27.9723,27.8679,27.9574,1059000.0
2012-05-24 10:35:00,37.48,37.52,37.44,37.45,692400.0,27.9574,27.9872,27.9275,27.935,692400.0
2012-05-24 10:40:00,37.45,37.52,37.45,37.46,903500.0,27.935,27.9872,27.935,27.9425,903500.0
2012-05-24 10:45:00,37.46,37.5,37.41,37.42,483100.0,27.9425,27.9723,27.9052,27.9126,483100.0
2012-05-24 10:50:00,37.43,37.47,37.4,37.41,360700.0,27.9201,27.9499,27.8977,27.9052,360700.0
2012-05-24 10:55:00,37.41,37.47,37.38,37.45,431500.0,27.9052,27.9499,27.8828,27.935,431500.0
2012-05-24 11:00:00,37.45,37.47,37.41,37.41,768900.0,27.935,27.9499,27.9052,27.9052,768900.0
2012-05-24 11:05:00,37.41,37.48,37.41,37.43,815800.0,27.9052,27.9574,27.9052,27.9201,815800.0
2012-05-24 11:10:00,37.43,37.51,37.43,37.48,452400.0,27.9201,27.9798,27.9201,27.9574,452400.0
2012-05-24 11:15:00,37.48,37.55,37.47,37.52,389900.0,27.9574,28.0096,27.9499,27.9872,389900.0
2012-05-24 11:20:00,37.52,37.54,37.48,37.48,337000.0,27.9872,28.0021,27.9574,27.9574,337000.0
2012-05-24 11:25:00,37.48,37.49,37.45,37.48,259600.0,27.9574,27.9648,27.935,27.9574,259600.0
2012-05-24 11:30:00,37.48,37.48,37.35,37.39,796700.0,27.9574,27.9574,27.8604,27.8902,796700.0
2012-05-24 11:35:00,37.39,37.41,37.33,37.37,959400.0,27.8902,27.9052,27.8455,27.8753,959400.0
2012-05-24 11:40:00,37.36,37.39,37.32,37.32,405400.0,27.8679,27.8902,27.838,27.838,405400.0
2012-05-24 11:45:00,37.32,37.32,37.28,37.31,901900.0,27.838,27.838,27.8082,27.8306,901900.0
2012-05-24 11:50:00,37.31,37.36,37.3,37.36,264800.0,27.8306,27.8679,27.8231,27.8679,264800.0
2012-05-24 11:55:00,37.35,37.36,37.27,37.31,592400.0,27.8604,27.8679,27.8007,27.8306,592400.0
2012-05-24 12:00:00,37.32,37.32,37.16,37.2,1115300.0,27.838,27.838,27.7187,27.7485,1115300.0
2012-05-24 12:05:00,37.19,37.24,37.19,37.24,895100.0,27.7411,27.7784,27.7411,27.7784,895100.0
2012-05-24 12:10:00,37.25,37.29,37.19,37.2,654400.0,27.7858,27.8156,27.7411,27.7485,654400.0
2012-05-24 12:15:00,37.19,37.21,37.16,37.16,1143100.0,27.7411,27.756,27.7187,27.7187,1143100.0
2012-05-24 12:20:00,37.16,37.21,37.16,37.2,466300.0,27.7187,27.756,27.7187,27.7485,466300.0
2012-05-24 12:25:00,37.19,37.23,37.18,37.2,388600.0,27.7411,27.7709,27.7336,27.7485,388600.0
2012-05-24 12:30:00,37.2,37.22,37.16,37.21,345400.0,27.7485,27.7634,27.7187,27.756,345400.0
2012-05-24 12:35:00,37.22,37.24,37.2,37.22,343300.0,27.7634,27.7784,27.7485,27.7634,343300.0
2012-05-24 12:40:00,37.23,37.26,37.2,37.24,498400.0,27.7709,27.7933,27.7485,27.7784,498400.0
2012-05-24 12:45:00,37.24,37.27,37.24,37.26,223000.0,27.7784,27.8007,27.7784,27.7933,223000.0
2012-05-24 12:50:00,37.26,37.27,37.17,37.18,323200.0,27.7933,27.8007,27.7261,27.7336,323200.0
2012-05-24 12:55:00,37.17,37.22,37.16,37.21,255300.0,27.7261,27.7634,27.7187,27.756,255300.0
2012-05-24 13:00:00,37.22,37.29,37.19,37.27,251300.0,27.7634,27.8156,27.7411,27.8007,251300.0
2012-05-24 13:05:00,37.28,37.28,37.25,37.26,261800.0,27.8082,27.8082,27.7858,27.7933,261800.0
2012-05-24 13:10:00,37.27,37.27,37.2,37.22,194900.0,27.8007,27.8007,27.7485,27.7634,194900.0
2012-05-24 13:15:00,37.23,37.26,37.19,37.2,472500.0,27.7709,27.7933,27.7411,27.7485,472500.0
2012-05-24 13:20:00,37.19,37.23,37.18,37.22,142900.0,27.7411,27.7709,27.7336,27.7634,142900.0
2012-05-24 13:25:00,37.22,37.24,37.11,37.11,683400.0,27.7634,27.7784,27.6814,27.6814,683400.0
2012-05-24 13:30:00,37.11,37.11,37.05,37.11,1157300.0,27.6814,27.6814,27.6366,27.6814,1157300.0
2012-05-24 13:35:00,37.11,37.12,37.07,37.1,424700.0,27.6814,27.6888,27.6515,27.6739,424700.0
2012-05-24 13:40:00,37.1,37.14,37.09,37.13,421900.0,27.6739,27.7038,27.6665,27.6963,421900.0
2012-05-24 13:45:00,37.13,37.15,37.06,37.08,344300.0,27.6963,27.7112,27.6441,27.659,344300.0
2012-05-24 13:50:00,37.09,37.09,37.03,37.04,219400.0,27.6665,27.6665,27.6217,27.6292,219400.0
2012-05-24 13:55:00,37.03,37.05,37.0,37.0,341800.0,27.6217,27.6366,27.5993,27.5993,341800.0
2012-05-24 14:00:00,37.0,37.09,36.98,37.07,591700.0,27.5993,27.6665,27.5844,27.6515,591700.0
2012-05-24 14:05:00,37.07,37.09,37.03,37.06,688800.0,27.6515,27.6665,27.6217,27.6441,688800.0
2012-05-24 14:10:00,37.06,37.07,36.98,36.99,637600.0,27.6441,27.6515,27.5844,27.5919,637600.0
2012-05-24 14:15:00,37.0,37.04,36.97,37.04,443200.0,27.5993,27.6292,27.577,27.6292,443200.0
2012-05-24 14:20:00,37.03,37.08,37.01,37.06,483700.0,27.6217,27.659,27.6068,27.6441,483700.0
2012-05-24 14:25:00,37.05,37.08,37.02,37.06,261600.0,27.6366,27.659,27.6142,27.6441,261600.0
2012-05-24 14:30:00,37.06,37.1,37.03,37.1,491000.0,27.6441,27.6739,27.6217,27.6739,491000.0
2012-05-24 14:35:00,37.09,37.12,37.05,37.05,451600.0,27.6665,27.6888,27.6366,27.6366,451600.0
2012-05-24 14:40:00,37.05,37.06,36.98,37.04,1151400.0,27.6366,27.6441,27.5844,27.6292,1151400.0
2012-05-24 14:45:00,37.04,37.07,37.01,37.06,546000.0,27.6292,27.6515,27.6068,27.6441,546000.0
2012-05-24 14:50:00,37.06,37.08,37.04,37.07,206600.0,27.6441,27.659,27.6292,27.6515,206600.0
2012-05-24 14:55:00,37.07,37.09,37.01,37.02,279400.0,27.6515,27.6665,27.6068,27.6142,279400.0
2012-05-24 15:00:00,37.02,37.12,37.01,37.07,371700.0,27.6142,27.6888,27.6068,27.6515,371700.0
2012-05-24 15:05:00,37.07,37.08,37.04,37.06,229400.0,27.6515,27.659,27.6292,27.6441,229400.0
2012-05-24 15:10:00,37.06,37.07,37.01,37.05,456300.0,27.6441,27.6515,27.6068,27.6366,456300.0
2012-05-24 15:15:00,37.05,37.08,37.02,37.07,244600.0,27.6366,27.659,27.6142,27.6515,244600.0
2012-05-24 15:20:00,37.07,37.11,37.03,37.1,325800.0,27.6515,27.6814,27.6217,27.6739,325800.0
2012-05-24 15:25:00,37.1,37.26,37.1,37.2,1427300.0,27.6739,27.7933,27.6739,27.7485,1427300.0
2012-05-24 15:30:00,37.2,37.28,37.18,37.19,610800.0,27.7485,27.8082,27.7336,27.7411,610800.0
2012-05-24 15:35:00,37.18,37.25,37.18,37.2,771700.0,27.7336,27.7858,27.7336,27.7485,771700.0
2012-05-24 15:40:00,37.21,37.24,37.19,37.2,898100.0,27.756,27.7784,27.7411,27.7485,898100.0
2012-05-24 15:45:00,37.2,37.25,37.19,37.23,816300.0,27.7485,27.7858,27.7411,27.7709,816300.0
2012-05-24 15:50:00,37.24,37.32,37.22,37.31,1779800.0,27.7784,27.838,27.7634,27.8306,1779800.0
2012-05-24 15:55:00,37.31,37.34,37.28,37.33,2651100.0,27.8306,27.8529,27.8082,27.8455,2651100.0
2012-05-25 09:30:00,37.18,37.19,37.1,37.16,2620100.0,27.7336,27.7411,27.6739,27.7187,2620100.0
2012-05-25 09:35:00,37.16,37.28,37.14,37.27,1338100.0,27.7187,27.8082,27.7038,27.8007,1338100.0
2012-05-25 09:40:00,37.27,37.27,37.15,37.16,1594000.0,27.8007,27.8007,27.7112,27.7187,1594000.0
2012-05-25 09:45:00,37.16,37.25,37.16,37.23,1034900.0,27.7187,27.7858,27.7187,27.7709,1034900.0
2012-05-25 09:50:00,37.23,37.25,37.17,37.23,943300.0,27.7709,27.7858,27.7261,27.7709,943300.0
2012-05-25 09:55:00,37.23,37.35,37.21,37.27,2104700.0,27.7709,27.8604,27.756,27.8007,2104700.0
2012-05-25 10:00:00,37.27,37.29,37.2,37.22,1078900.0,27.8007,27.8156,27.7485,27.7634,1078900.0
2012-05-25 10:05:00,37.22,37.23,37.16,37.18,1045200.0,27.7634,27.7709,27.7187,27.7336,1045200.0
2012-05-25 10:10:00,37.18,37.19,37.11,37.14,1007700.0,27.7336,27.7411,27.6814,27.7038,1007700.0
2012-05-25 10:15:00,37.13,37.19,37.11,37.18,824400.0,27.6963,27.7411,27.6814,27.7336,824400.0
2012-05-25 10:20:00,37.18,37.21,37.16,37.19,521600.0,27.7336,27.756,27.7187,27.7411,521600.0
2012-05-25 10:25:00,37.2,37.2,37.13,37.19,309700.0,27.7485,27.7485,27.6963,27.7411,309700.0
2012-05-25 10:30:00,37.19,37.26,37.18,37.25,857900.0,27.7411,27.7933,27.7336,27.7858,857900.0
2012-05-25 10:35:00,37.25,37.28,37.22,37.23,436200.0,27.7858,27.8082,27.7634,27.7709,436200.0
2012-05-25 10:40:00,37.22,37.24,37.15,37.19,475500.0,27.7634,27.7784,27.7112,27.7411,475500.0
2012-05-25 10:45:00,37.19,37.2,37.14,37.18,370300.0,27.7411,27.7485,27.7038,27.7336,370300.0
2012-05-25 10:50:00,37.17,37.23,37.16,37.2,296200.0,27.7261,27.7709,27.7187,27.7485,296200.0
2012-05-25 10:55:00,37.2,37.24,37.18,37.18,379700.0,27.7485,27.7784,27.7336,27.7336,379700.0
2012-05-25 11:00:00,37.18,37.27,37.18,37.25,401400.0,27.7336,27.8007,27.7336,27.7858,401400.0
2012-05-25 11:05:00,37.24,37.3,37.24,37.29,478500.0,27.7784,27.8231,27.7784,27.8156,478500.0
2012-05-25 11:10:00,37.29,37.33,37.25,37.31,579400.0,27.8156,27.8455,27.7858,27.8306,579400.0
2012-05-25 11:15:00,37.3,37.33,37.26,37.3,580900.0,27.8231,27.8455,27.7933,27.8231,580900.0
2012-05-25 11:20:00,37.3,37.36,37.28,37.35,390100.0,27.8231,27.8679,27.8082,27.8604,390100.0
2012-05-25 11:25:00,37.35,37.37,37.32,37.33,381900.0,27.8604,27.8753,27.838,27.8455,381900.0
2012-05-25 11:30:00,37.33,37.34,37.24,37.28,641000.0,27.8455,27.8529,27.7784,27.8082,641000.0
2012-05-25 11:35:00,37.28,37.29,37.24,37.25,308400.0,27.8082,27.8156,27.7784,27.7858,308400.0
2012-05-25 11:40:00,37.25,37.29,37.25,37.27,443800.0,27.7858,27.8156,27.7858,27.8007,443800.0
2012-05-25 11:45:00,37.27,37.3,37.26,37.3,239400.0,27.8007,27.8231,27.7933,27.8231,239400.0
2012-05-25 11:50:00,37.3,37.34,37.27,37.29,479400.0,27.8231,27.8529,27.8007,27.8156,479400.0
2012-05-25 11:55:00,37.3,37.3,37.27,37.3,139500.0,27.8231,27.8231,27.8007,27.8231,139500.0
2012-05-25 12:00:00,37.3,37.3,37.22,37.25,273400.0,27.8231,27.8231,27.7634,27.7858,273400.0
2012-05-25 12:05:00,37.25,37.29,37.23,37.29,348700.0,27.7858,27.8156,27.7709,27.8156,348700.0
2012-05-25 12:10:00,37.28,37.29,37.26,37.27,341100.0,27.8082,27.8156,27.7933,27.8007,341100.0
2012-05-25 12:15:00,37.27,37.27,37.24,37.26,233800.0,27.8007,27.8007,27.7784,27.7933,233800.0
2012-05-25 12:20:00,37.25,37.27,37.23,37.24,298600.0,27.7858,27.8007,27.7709,27.7784,298600.0
2012-05-25 12:25:00,37.23,37.26,37.2,37.22,419100.0,27.7709,27.7933,27.7485,27.7634,419100.0
2012-05-25 12:30:00,37.22,37.23,37.2,37.21,594300.0,27.7634,27.7709,27.7485,27.756,594300.0
2012-05-25 12:35:00,37.22,37.24,37.21,37.23,276000.0,27.7634,27.7784,27.756,27.7709,276000.0
2012-05-25 12:40:00,37.23,37.24,37.22,37.24,101400.0,27.7709,27.7784,27.7634,27.7784,101400.0
2012-05-25 12:45:00,37.24,37.25,37.22,37.22,200600.0,27.7784,27.7858,27.7634,27.7634,200600.0
2012-05-25 12:50:00,37.22,37.25,37.21,37.25,494100.0,27.7634,27.7858,27.756,27.7858,494100.0
2012-05-25 12:55:00,37.25,37.25,37.22,37.23,154700.0,27.7858,27.7858,27.7634,27.7709,154700.0
2012-05-25 13:00:00,37.22,37.23,37.19,37.21,113600.0,27.7634,27.7709,27.7411,27.756,113600.0
2012-05-25 13:05:00,37.2,37.22,37.19,37.21,128700.0,27.7485,27.7634,27.7411,27.756,128700.0
2012-05-25 13:10:00,37.21,37.22,37.19,37.2,83100.0,27.756,27.7634,27.7411,27.7485,83100.0
2012-05-25 13:15:00,37.21,37.22,37.18,37.22,131700.0,27.756,27.7634,27.7336,27.7634,131700.0
2012-05-25 13:20:00,37.22,37.24,37.2,37.23,168500.0,27.7634,27.7784,27.7485,27.7709,168500.0
2012-05-25 13:25:00,37.24,37.24,37.21,37.23,129000.0,27.7784,27.7784,27.756,27.7709,129000.0
2012-05-25 13:30:00,37.24,37.25,37.23,37.25,345300.0,27.7784,27.7858,27.7709,27.7858,345300.0
2012-05-25 13:35:00,37.24,37.25,37.23,37.25,200300.0,27.7784,27.7858,27.7709,27.7858,200300.0
2012-05-25 13:40:00,37.24,37.25,37.22,37.23,185200.0,27.7784,27.7858,27.7634,27.7709,185200.0
2012-05-25 13:45:00,37.23,37.25,37.23,37.23,108400.0,27.7709,27.7858,27.7709,27.7709,108400.0
2012-05-25 13:50:00,37.23,37.25,37.21,37.22,201900.0,27.7709,27.7858,27.756,27.7634,201900.0
2012-05-25 13:55:00,37.22,37.25,37.22,37.22,205100.0,27.7634,27.7858,27.7634,27.7634,205100.0
2012-05-25 14:00:00,37.23,37.24,37.22,37.23,100400.0,27.7709,27.7784,27.7634,27.7709,100400.0
2012-05-25 14:05:00,37.22,37.24,37.21,37.22,204800.0,27.7634,27.7784,27.756,27.7634,204800.0
2012-05-25 14:10:00,37.21,37.23,37.2,37.22,357300.0,27.756,27.7709,27.7485,27.7634,357300.0
2012-05-25 14:15:00,37.22,37.22,37.16,37.16,183300.0,27.7634,27.7634,27.7187,27.7187,183300.0
2012-05-25 14:20:00,37.16,37.16,37.12,37.15,437800.0,27.7187,27.7187,27.6888,27.7112,437800.0
2012-05-25 14:25:00,37.15,37.2,37.12,37.15,633600.0,27.7112,27.7485,27.6888,27.7112,633600.0
2012-05-25 14:30:00,37.15,37.18,37.15,37.16,179400.0,27.7112,27.7336,27.7112,27.7187,179400.0
2012-05-25 14:35:00,37.16,37.18,37.13,37.15,297100.0,27.7187,27.7336,27.6963,27.7112,297100.0
2012-05-25 14:40:00,37.15,37.16,37.12,37.13,135700.0,27.7112,27.7187,27.6888,27.6963,135700.0
2012-05-25 14:45:00,37.13,37.14,37.08,37.1,347700.0,27.6963,27.7038,27.659,27.6739,347700.0
2012-05-25 14:50:00,37.1,37.16,37.1,37.16,235200.0,27.6739,27.7187,27.6739,27.7187,235200.0
2012-05-25 14:55:00,37.16,37.17,37.13,37.13,228000.0,27.7187,27.7261,27.6963,27.6963,228000.0
2012-05-25 15:00:00,37.13,37.18,37.12,37.15,364800.0,27.6963,27.7336,27.6888,27.7112,364800.0
2012-05-25 15:05:00,37.16,37.17,37.13,37.17,225300.0,27.7187,27.7261,27.6963,27.7261,225300.0
2012-05-25 15:10:00,37.17,37.18,37.12,37.13,222600.0,27.7261,27.7336,27.6888,27.6963,222600.0
2012-05-25 15:15:00,37.13,37.14,37.11,37.11,253900.0,27.6963,27.7038,27.6814,27.6814,253900.0
2012-05-25 15:20:00,37.1,37.11,37.05,37.08,632900.0,27.6739,27.6814,27.6366,27.659,632900.0
2012-05-25 15:25:00,37.08,37.13,37.07,37.11,232600.0,27.659,27.6963,27.6515,27.6814,232600.0
2012-05-25 15:30:00,37.11,37.18,37.08,37.14,535500.0,27.6814,27.7336,27.659,27.7038,535500.0
2012-05-25 15:35:00,37.14,37.15,37.11,37.14,374600.0,27.7038,27.7112,27.6814,27.7038,374600.0
2012-05-25 15:40:00,37.14,37.17,37.13,37.15,306800.0,27.7038,27.7261,27.6963,27.7112,306800.0
2012-05-25 15:45:00,37.16,37.18,37.13,37.16,742400.0,27.7187,27.7336,27.6963,27.7187,742400.0
2012-05-25 15:50:00,37.16,37.17,37.13,37.13,1266900.0,27.7187,27.7261,27.6963,27.6963,1266900.0
2012-05-25 15:55:00,37.13,37.18,37.13,37.16,3245400.0,27.6963,27.7336,27.6963,27.7187,3245400.0
2012-05-29 09:30:00,38.14,38.18,38.07,38.09,2703700.0,28.4497,28.4795,28.3975,28.4124,2703700.0
2012-05-29 09:35:00,38.08,38.15,38.07,38.13,1818500.0,28.4049,28.4571,28.3975,28.4422,1818500.0
2012-05-29 09:40:00,38.13,38.2,38.12,38.18,1868900.0,28.4422,28.4944,28.4348,28.4795,1868900.0
2012-05-29 09:45:00,38.19,38.25,38.18,38.21,1717400.0,28.487,28.5317,28.4795,28.5019,1717400.0
2012-05-29 09:50:00,38.2,38.25,38.2,38.21,2292400.0,28.4944,28.5317,28.4944,28.5019,2292400.0
2012-05-29 09:55:00,38.22,38.25,38.19,38.21,1444900.0,28.5094,28.5317,28.487,28.5019,1444900.0
2012-05-29 10:00:00,38.21,38.23,38.08,38.2,5381600.0,28.5019,28.5168,28.4049,28.4944,5381600.0
2012-05-29 10:05:00,38.19,38.23,38.16,38.2,1339300.0,28.487,28.5168,28.4646,28.4944,1339300.0
2012-05-29 10:10:00,38.2,38.25,38.18,38.22,1313800.0,28.4944,28.5317,28.4795,28.5094,1313800.0
2012-05-29 10:15:00,38.22,38.28,38.2,38.25,1838600.0,28.5094,28.5541,28.4944,28.5317,1838600.0
2012-05-29 10:20:00,38.26,38.28,38.24,38.27,860400.0,28.5392,28.5541,28.5243,28.5467,860400.0
2012-05-29 10:25:00,38.26,38.29,38.25,38.29,664500.0,28.5392,28.5616,28.5317,28.5616,664500.0
2012-05-29 10:30:00,38.29,38.34,38.28,38.33,881700.0,28.5616,28.5989,28.5541,28.5914,881700.0
2012-05-29 10:35:00,38.33,38.36,38.29,38.3,487500.0,28.5914,28.6138,28.5616,28.569,487500.0
2012-05-29 10:40:00,38.3,38.32,38.26,38.32,652500.0,28.569,28.584,28.5392,28.584,652500.0
2012-05-29 10:45:00,38.32,38.34,38.3,38.34,629300.0,28.584,28.5989,28.569,28.5989,629300.0
2012-05-29 10:50:00,38.33,38.35,38.29,38.3,445600.0,28.5914,28.6063,28.5616,28.569,445600.0
2012-05-29 10:55:00,38.3,38.31,38.28,38.3,455000.0,28.569,28.5765,28.5541,28.569,455000.0
2012-05-29 11:00:00,38.3,38.3,38.27,38.29,680200.0,28.569,28.569,28.5467,28.5616,680200.0
2012-05-29 11:05:00,38.29,38.3,38.24,38.26,783700.0,28.5616,28.569,28.5243,28.5392,783700.0
2012-05-29 11:10:00,38.25,38.26,38.22,38.24,480300.0,28.5317,28.5392,28.5094,28.5243,480300.0
2012-05-29 11:15:00,38.25,38.25,38.2,38.23,391900.0,28.5317,28.5317,28.4944,28.5168,391900.0
2012-05-29 11:20:00,38.22,38.23,38.16,38.2,774700.0,28.5094,28.5168,28.4646,28.4944,774700.0
2012-05-29 11:25:00,38.2,38.23,38.18,38.23,372600.0,28.4944,28.5168,28.4795,28.5168,372600.0
2012-05-29 11:30:00,38.23,38.24,38.15,38.16,1592200.0,28.5168,28.5243,28.4571,28.4646,1592200.0
2012-05-29 11:35:00,38.15,38.16,38.06,38.1,1352900.0,28.4571,28.4646,28.39,28.4199,1352900.0
2012-05-29 11:40:00,38.1,38.11,38.04,38.06,1054500.0,28.4199,28.4273,28.3751,28.39,1054500.0
2012-05-29 11:45:00,38.06,38.06,37.97,38.0,882700.0,28.39,28.39,28.3229,28.3453,882700.0
2012-05-29 11:50:00,37.99,38.06,37.99,38.04,457600.0,28.3378,28.39,28.3378,28.3751,457600.0
2012-05-29 11:55:00,38.03,38.07,38.02,38.02,391400.0,28.3676,28.3975,28.3602,28.3602,391400.0
2012-05-29 12:00:00,38.02,38.04,37.94,37.95,1189200.0,28.3602,28.3751,28.3005,28.308,1189200.0
2012-05-29 12:05:00,37.95,37.98,37.93,37.98,878000.0,28.308,28.3303,28.293,28.3303,878000.0
2012-05-29 12:10:00,37.97,37.98,37.9,37.91,508700.0,28.3229,28.3303,28.2707,28.2781,508700.0
2012-05-29 12:15:00,37.91,37.94,37.89,37.93,294200.0,28.2781,28.3005,28.2632,28.293,294200.0
2012-05-29 12:20:00,37.93,37.93,37.9,37.92,287500.0,28.293,28.293,28.2707,28.2856,287500.0
2012-05-29 12:25:00,37.91,37.95,37.9,37.94,188800.0,28.2781,28.308,28.2707,28.3005,188800.0
2012-05-29 12:30:00,37.94,37.94,37.87,37.91,496600.0,28.3005,28.3005,28.2483,28.2781,496600.0
2012-05-29 12:35:00,37.91,37.95,37.9,37.94,237500.0,28.2781,28.308,28.2707,28.3005,237500.0
2012-05-29 12:40:00,37.94,37.99,37.93,37.98,308300.0,28.3005,28.3378,28.293,28.3303,308300.0
2012-05-29 12:45:00,37.98,38.01,37.96,38.01,387000.0,28.3303,28.3527,28.3154,28.3527,387000.0
2012-05-29 12:50:00,38.01,38.05,37.99,38.03,243800.0,28.3527,28.3826,28.3378,28.3676,243800.0
2012-05-29 12:55:00,38.03,38.04,37.97,37.97,175600.0,28.3676,28.3751,28.3229,28.3229,175600.0
2012-05-29 13:00:00,37.97,37.99,37.94,37.97,206200.0,28.3229,28.3378,28.3005,28.3229,206200.0
2012-05-29 13:05:00,37.96,37.98,37.94,37.97,166300.0,28.3154,28.3303,28.3005,28.3229,166300.0
2012-05-29 13:10:00,37.96,38.02,37.96,38.01,2456500.0,28.3154,28.3602,28.3154,28.3527,2456500.0
2012-05-29 13:15:00,38.01,38.03,38.0,38.01,570700.0,28.3527,28.3676,28.3453,28.3527,570700.0
2012-05-29 13:20:00,38.0,38.02,37.99,38.02,1066600.0,28.3453,28.3602,28.3378,28.3602,1066600.0
2012-05-29 13:25:00,38.02,38.03,37.96,37.96,560800.0,28.3602,28.3676,28.3154,28.3154,560800.0
2012-05-29 13:30:00,37.96,38.0,37.95,37.99,382400.0,28.3154,28.3453,28.308,28.3378,382400.0
2012-05-29 13:35:00,38.0,38.01,37.98,37.99,130500.0,28.3453,28.3527,28.3303,28.3378,130500.0
2012-05-29 13:40:00,38.0,38.03,38.0,38.02,139700.0,28.3453,28.3676,28.3453,28.3602,139700.0
2012-05-29 13:45:00,38.03,38.06,38.02,38.02,271700.0,28.3676,28.39,28.3602,28.3602,271700.0
2012-05-29 13:50:00,38.02,38.04,38.0,38.02,128000.0,28.3602,28.3751,28.3453,28.3602,128000.0
2012-05-29 13:55:00,38.02,38.04,38.01,38.04,115800.0,28.3602,28.3751,28.3527,28.3751,115800.0
2012-05-29 14:00:00,38.04,38.05,37.98,38.0,214900.0,28.3751,28.3826,28.3303,28.3453,214900.0
2012-05-29 14:05:00,38.0,38.02,37.96,37.97,483900.0,28.3453,28.3602,28.3154,28.3229,483900.0
2012-05-29 14:10:00,37.97,38.06,37.96,38.04,439800.0,28.3229,28.39,28.3154,28.3751,439800.0
2012-05-29 14:15:00,38.04,38.06,37.98,37.99,663000.0,28.3751,28.39,28.3303,28.3378,663000.0
2012-05-29 14:20:00,37.99,38.0,37.93,37.94,870300.0,28.3378,28.3453,28.293,28.3005,870300.0
2012-05-29 14:25:00,37.95,37.98,37.94,37.98,342400.0,28.308,28.3303,28.3005,28.3303,342400.0
2012-05-29 14:30:00,37.97,37.98,37.95,37.98,225600.0,28.3229,28.3303,28.308,28.3303,225600.0
2012-05-29 14:35:00,37.98,37.99,37.93,37.93,365600.0,28.3303,28.3378,28.293,28.293,365600.0
2012-05-29 14:40:00,37.93,37.98,37.93,37.96,146900.0,28.293,28.3303,28.293,28.3154,146900.0
2012-05-29 14:45:00,37.96,37.99,37.96,37.98,212500.0,28.3154,28.3378,28.3154,28.3303,212500.0
2012-05-29 14:50:00,37.98,38.05,37.98,38.03,347700.0,28.3303,28.3826,28.3303,28.3676,347700.0
2012-05-29 14:55:00,38.03,38.06,38.02,38.05,915900.0,28.3676,28.39,28.3602,28.3826,915900.0
2012-05-29 15:00:00,38.04,38.06,38.02,38.04,277300.0,28.3751,28.39,28.3602,28.3751,277300.0
2012-05-29 15:05:00,38.04,38.06,38.02,38.06,245000.0,28.3751,28.39,28.3602,28.39,245000.0
2012-05-29 15:10:00,38.06,38.11,38.06,38.09,808300.0,28.39,28.4273,28.39,28.4124,808300.0
2012-05-29 15:15:00,38.09,38.1,38.07,38.09,195400.0,28.4124,28.4199,28.3975,28.4124,195400.0
2012-05-29 15:20:00,38.09,38.09,38.06,38.07,197900.0,28.4124,28.4124,28.39,28.3975,197900.0
2012-05-29 15:25:00,38.08,38.1,38.06,38.09,249300.0,28.4049,28.4199,28.39,28.4124,249300.0
2012-05-29 15:30:00,38.09,38.1,38.03,38.08,403600.0,28.4124,28.4199,28.3676,28.4049,403600.0
2012-05-29 15:35:00,38.08,38.11,38.07,38.07,746800.0,28.4049,28.4273,28.3975,28.3975,746800.0
2012-05-29 15:40:00,38.08,38.16,38.07,38.15,1295100.0,28.4049,28.4646,28.3975,28.4571,1295100.0
2012-05-29 15:45:00,38.16,38.2,38.14,38.19,1067900.0,28.4646,28.4944,28.4497,28.487,1067900.0
2012-05-29 15:50:00,38.18,38.24,38.17,38.23,1783600.0,28.4795,28.5243,28.4721,28.5168,1783600.0
2012-05-29 15:55:00,38.23,38.24,38.16,38.22,3466500.0,28.5168,28.5243,28.4646,28.5094,3466500.0
2012-05-30 09:30:00,37.47,37.49,37.39,37.43,1650100.0,27.9499,27.9648,27.8902,27.9201,1650100.0
2012-05-30 09:35:00,37.45,37.48,37.38,37.38,1852100.0,27.935,27.9574,27.8828,27.8828,1852100.0
2012-05-30 09:40:00,37.38,37.43,37.33,37.4,2089500.0,27.8828,27.9201,27.8455,27.8977,2089500.0
2012-05-30 09:45:00,37.39,37.43,37.36,37.39,634200.0,27.8902,27.9201,27.8679,27.8902,634200.0
2012-05-30 09:50:00,37.39,37.44,37.35,37.44,423100.0,27.8902,27.9275,27.8604,27.9275,423100.0
2012-05-30 09:55:00,37.44,37.44,37.39,37.4,892800.0,27.9275,27.9275,27.8902,27.8977,892800.0
2012-05-30 10:00:00,37.41,37.41,37.32,37.36,1022900.0,27.9052,27.9052,27.838,27.8679,1022900.0
2012-05-30 10:05:00,37.38,37.45,37.35,37.44,977600.0,27.8828,27.935,27.8604,27.9275,977600.0
2012-05-30 10:10:00,37.43,37.44,37.37,37.4,935000.0,27.9201,27.9275,27.8753,27.8977,935000.0
2012-05-30 10:15:00,37.41,37.45,37.37,37.38,596400.0,27.9052,27.935,27.8753,27.8828,596400.0
2012-05-30 10:20:00,37.38,37.45,37.35,37.44,596300.0,27.8828,27.935,27.8604,27.9275,596300.0
2012-05-30 10:25:00,37.45,37.47,37.42,37.45,639300.0,27.935,27.9499,27.9126,27.935,639300.0
2012-05-30 10:30:00,37.44,37.48,37.42,37.47,1367700.0,27.9275,27.9574,27.9126,27.9499,1367700.0
2012-05-30 10:35:00,37.47,37.47,37.35,37.37,778600.0,27.9499,27.9499,27.8604,27.8753,778600.0
2012-05-30 10:40:00,37.37,37.41,37.33,37.35,1390500.0,27.8753,27.9052,27.8455,27.8604,1390500.0
2012-05-30 10:45:00,37.35,37.41,37.34,37.37,1432000.0,27.8604,27.9052,27.8529,27.8753,1432000.0
2012-05-30 10:50:00,37.38,37.43,37.38,37.41,1279200.0,27.8828,27.9201,27.8828,27.9052,1279200.0
2012-05-30 10:55:00,37.4,37.42,37.34,37.36,1094800.0,27.8977,27.9126,27.8529,27.8679,1094800.0
2012-05-30 11:00:00,37.36,37.4,37.33,37.38,870100.0,27.8679,27.8977,27.8455,27.8828,870100.0
2012-05-30 11:05:00,37.37,37.45,37.36,37.45,2126600.0,27.8753,27.935,27.8679,27.935,2126600.0
2012-05-30 11:10:00,37.44,37.49,37.43,37.49,296900.0,27.9275,27.9648,27.9201,27.9648,296900.0
2012-05-30 11:15:00,37.49,37.5,37.43,37.44,393000.0,27.9648,27.9723,27.9201,27.9275,393000.0
2012-05-30 11:20:00,37.45,37.46,37.37,37.41,672500.0,27.935,27.9425,27.8753,27.9052,672500.0
2012-05-30 11:25:00,37.41,37.42,37.38,37.41,329700.0,27.9052,27.9126,27.8828,27.9052,329700.0
2012-05-30 11:30:00,37.41,37.43,37.31,37.32,476500.0,27.9052,27.9201,27.8306,27.838,476500.0
2012-05-30 11:35:00,37.33,37.41,37.32,37.38,398800.0,27.8455,27.9052,27.838,27.8828,398800.0
2012-05-30 11:40:00,37.39,37.42,37.36,37.42,429200.0,27.8902,27.9126,27.8679,27.9126,429200.0
2012-05-30 11:45:00,37.41,37.41,37.38,37.4,1485900.0,27.9052,27.9052,27.8828,27.8977,1485900.0
2012-05-30 11:50:00,37.4,37.44,37.39,37.41,1568200.0,27.8977,27.9275,27.8902,27.9052,1568200.0
2012-05-30 11:55:00,37.41,37.45,37.4,37.42,806400.0,27.9052,27.935,27.8977,27.9126,806400.0
2012-05-30 12:00:00,37.43,37.45,37.35,37.36,1930000.0,27.9201,27.935,27.8604,27.8679,1930000.0
2012-05-30 12:05:00,37.36,37.44,37.35,37.43,951700.0,27.8679,27.9275,27.8604,27.9201,951700.0
2012-05-30 12:10:00,37.43,37.43,37.39,37.41,208200.0,27.9201,27.9201,27.8902,27.9052,208200.0
2012-05-30 12:15:00,37.41,37.43,37.38,37.41,2933200.0,27.9052,27.9201,27.8828,27.9052,2933200.0
2012-05-30 12:20:00,37.41,37.43,37.39,37.42,1515800.0,27.9052,27.9201,27.8902,27.9126,1515800.0
2012-05-30 12:25:00,37.42,37.44,37.38,37.41,1889800.0,27.9126,27.9275,27.8828,27.9052,1889800.0
2012-05-30 12:30:00,37.41,37.45,37.41,37.45,1017000.0,27.9052,27.935,27.9052,27.935,1017000.0
2012-05-30 12:35:00,37.44,37.48,37.43,37.48,966100.0,27.9275,27.9574,27.9201,27.9574,966100.0
2012-05-30 12:40:00,37.47,37.52,37.44,37.52,901800.0,27.9499,27.9872,27.9275,27.9872,901800.0
2012-05-30 12:45:00,37.52,37.53,37.5,37.53,642600.0,27.9872,27.9947,27.9723,27.9947,642600.0
2012-05-30 12:50:00,37.52,37.56,37.51,37.53,828300.0,27.9872,28.0171,27.9798,27.9947,828300.0
2012-05-30 12:55:00,37.53,37.54,37.5,37.54,1410200.0,27.9947,28.0021,27.9723,28.0021,1410200.0
2012-05-30 13:00:00,37.54,37.56,37.51,37.51,953100.0,28.0021,28.0171,27.9798,27.9798,953100.0
2012-05-30 13:05:00,37.51,37.55,37.49,37.5,1387200.0,27.9798,28.0096,27.9648,27.9723,1387200.0
2012-05-30 13:10:00,37.49,37.51,37.48,37.48,228100.0,27.9648,27.9798,27.9574,27.9574,228100.0
2012-05-30 13:15:00,37.48,37.53,37.47,37.5,320600.0,27.9574,27.9947,27.9499,27.9723,320600.0
2012-05-30 13:20:00,37.51,37.55,37.5,37.53,270100.0,27.9798,28.0096,27.9723,27.9947,270100.0
2012-05-30 13:25:00,37.53,37.55,37.53,37.55,162800.0,27.9947,28.0096,27.9947,28.0096,162800.0
2012-05-30 13:30:00,37.54,37.63,37.53,37.61,942700.0,28.0021,28.0693,27.9947,28.0543,942700.0
2012-05-30 13:35:00,37.61,37.64,37.58,37.62,503300.0,28.0543,28.0767,28.032,28.0618,503300.0
2012-05-30 13:40:00,37.62,37.62,37.46,37.6,320700.0,28.0618,28.0618,27.9425,28.0469,320700.0
2012-05-30 13:45:00,37.61,37.63,37.59,37.62,1009900.0,28.0543,28.0693,28.0394,28.0618,1009900.0
2012-05-30 13:50:00,37.62,37.63,37.59,37.62,911100.0,28.0618,28.0693,28.0394,28.0618,911100.0
2012-05-30 13:55:00,37.62,37.63,37.58,37.61,888000.0,28.0618,28.0693,28.032,28.0543,888000.0
2012-05-30 14:00:00,37.62,37.66,37.6,37.62,470900.0,28.0618,28.0916,28.0469,28.0618,470900.0
2012-05-30 14:05:00,37.63,37.64,37.6,37.61,299200.0,28.0693,28.0767,28.0469,28.0543,299200.0
2012-05-30 14:10:00,37.62,37.62,37.57,37.59,472700.0,28.0618,28.0618,28.0245,28.0394,472700.0
2012-05-30 14:15:00,37.59,37.62,37.58,37.61,206700.0,28.0394,28.0618,28.032,28.0543,206700.0
2012-05-30 14:20:00,37.62,37.64,37.59,37.6,324800.0,28.0618,28.0767,28.0394,28.0469,324800.0
2012-05-30 14:25:00,37.6,37.61,37.56,37.58,348800.0,28.0469,28.0543,28.0171,28.032,348800.0
2012-05-30 14:30:00,37.59,37.6,37.53,37.58,1083800.0,28.0394,28.0469,27.9947,28.032,1083800.0
2012-05-30 14:35:00,37.58,37.59,37.52,37.55,783100.0,28.032,28.0394,27.9872,28.0096,783100.0
2012-05-30 14:40:00,37.55,37.62,37.55,37.62,284400.0,28.0096,28.0618,28.0096,28.0618,284400.0
2012-05-30 14:45:00,37.61,37.62,37.55,37.56,366400.0,28.0543,28.0618,28.0096,28.0171,366400.0
2012-05-30 14:50:00,37.56,37.58,37.53,37.56,412300.0,28.0171,28.032,27.9947,28.0171,412300.0
2012-05-30 14:55:00,37.57,37.58,37.54,37.56,320600.0,28.0245,28.032,28.0021,28.0171,320600.0
2012-05-30 15:00:00,37.56,37.59,37.53,37.53,327500.0,28.0171,28.0394,27.9947,27.9947,327500.0
2012-05-30 15:05:00,37.53,37.54,37.49,37.51,1505500.0,27.9947,28.0021,27.9648,27.9798,1505500.0
2012-05-30 15:10:00,37.51,37.52,37.45,37.48,1464800.0,27.9798,27.9872,27.935,27.9574,1464800.0
2012-05-30 15:15:00,37.48,37.51,37.44,37.5,1169000.0,27.9574,27.9798,27.9275,27.9723,1169000.0
2012-05-30 15:20:00,37.5,37.56,37.47,37.56,636700.0,27.9723,28.0171,27.9499,28.0171,636700.0
2012-05-30 15:25:00,37.55,37.6,37.53,37.58,951200.0,28.0096,28.0469,27.9947,28.032,951200.0
2012-05-30 15:30:00,37.58,37.59,37.53,37.58,1432600.0,28.032,28.0394,27.9947,28.032,1432600.0
2012-05-30 15:35:00,37.56,37.61,37.55,37.61,545300.0,28.0171,28.0543,28.0096,28.0543,545300.0
2012-05-30 15:40:00,37.61,37.61,37.56,37.56,784200.0,28.0543,28.0543,28.0171,28.0171,784200.0
2012-05-30 15:45:00,37.57,37.61,37.56,37.59,1019900.0,28.0245,28.0543,28.0171,28.0394,1019900.0
2012-05-30 15:50:00,37.6,37.63,37.56,37.57,2019200.0,28.0469,28.0693,28.0171,28.0245,2019200.0
2012-05-30 15:55:00,37.57,37.6,37.53,37.53,3555400.0,28.0245,28.0469,27.9947,27.9947,3555400.0
2012-05-31 09:30:00,37.61,37.68,37.6,37.66,2901000.0,28.0543,28.1066,28.0469,28.0916,2901000.0
2012-05-31 09:35:00,37.66,37.69,37.57,37.58,779000.0,28.0916,28.114,28.0245,28.032,779000.0
2012-05-31 09:40:00,37.58,37.6,37.51,37.54,1931700.0,28.032,28.0469,27.9798,28.0021,1931700.0
2012-05-31 09:45:00,37.53,37.58,37.44,37.46,3144700.0,27.9947,28.032,27.9275,27.9425,3144700.0
2012-05-31 09:50:00,37.45,37.48,37.39,37.42,1428700.0,27.935,27.9574,27.8902,27.9126,1428700.0
2012-05-31 09:55:00,37.41,37.47,37.38,37.45,1554300.0,27.9052,27.9499,27.8828,27.935,1554300.0
2012-05-31 10:00:00,37.46,37.49,37.41,37.41,1043900.0,27.9425,27.9648,27.9052,27.9052,1043900.0
2012-05-31 10:05:00,37.41,37.43,37.34,37.36,911000.0,27.9052,27.9201,27.8529,27.8679,911000.0
2012-05-31 10:10:00,37.35,37.36,37.25,37.3,1660600.0,27.8604,27.8679,27.7858,27.8231,1660600.0
2012-05-31 10:15:00,37.3,37.4,37.28,37.38,530700.0,27.8231,27.8977,27.8082,27.8828,530700.0
2012-05-31 10:20:00,37.37,37.38,37.32,37.33,556000.0,27.8753,27.8828,27.838,27.8455,556000.0
2012-05-31 10:25:00,37.32,37.38,37.3,37.37,447800.0,27.838,27.8828,27.8231,27.8753,447800.0
2012-05-31 10:30:00,37.37,37.39,37.33,37.38,736500.0,27.8753,27.8902,27.8455,27.8828,736500.0
2012-05-31 10:35:00,37.38,37.41,37.33,37.34,598900.0,27.8828,27.9052,27.8455,27.8529,598900.0
2012-05-31 10:40:00,37.34,37.35,37.29,37.3,401000.0,27.8529,27.8604,27.8156,27.8231,401000.0
2012-05-31 10:45:00,37.3,37.32,37.25,37.27,912400.0,27.8231,27.838,27.7858,27.8007,912400.0
2012-05-31 10:50:00,37.27,37.27,37.22,37.25,939600.0,27.8007,27.8007,27.7634,27.7858,939600.0
2012-05-31 10:55:00,37.25,37.34,37.25,37.33,1108900.0,27.7858,27.8529,27.7858,27.8455,1108900.0
2012-05-31 11:00:00,37.33,37.34,37.24,37.25,661800.0,27.8455,27.8529,27.7784,27.7858,661800.0
2012-05-31 11:05:00,37.26,37.33,37.24,37.3,841700.0,27.7933,27.8455,27.7784,27.8231,841700.0
2012-05-31 11:10:00,37.31,37.32,37.25,37.26,737400.0,27.8306,27.838,27.7858,27.7933,737400.0
2012-05-31 11:15:00,37.27,37.3,37.22,37.28,472600.0,27.8007,27.8231,27.7634,27.8082,472600.0
2012-05-31 11:20:00,37.28,37.33,37.25,37.33,1026200.0,27.8082,27.8455,27.7858,27.8455,1026200.0
2012-05-31 11:25:00,37.33,37.33,37.29,37.32,965100.0,27.8455,27.8455,27.8156,27.838,965100.0
2012-05-31 11:30:00,37.31,37.46,37.29,37.45,844700.0,27.8306,27.9425,27.8156,27.935,844700.0
2012-05-31 11:35:00,37.45,37.47,37.41,37.44,867500.0,27.935,27.9499,27.9052,27.9275,867500.0
2012-05-31 11:40:00,37.44,37.45,37.41,37.43,316600.0,27.9275,27.935,27.9052,27.9201,316600.0
2012-05-31 11:45:00,37.43,37.43,37.38,37.38,347400.0,27.9201,27.9201,27.8828,27.8828,347400.0
2012-05-31 11:50:00,37.39,37.42,37.38,37.4,649700.0,27.8902,27.9126,27.8828,27.8977,649700.0
2012-05-31 11:55:00,37.4,37.42,37.4,37.41,262900.0,27.8977,27.9126,27.8977,27.9052,262900.0
2012-05-31 12:00:00,37.41,37.46,37.39,37.44,309100.0,27.9052,27.9425,27.8902,27.9275,309100.0
2012-05-31 12:05:00,37.43,37.5,37.43,37.49,508100.0,27.9201,27.9723,27.9201,27.9648,508100.0
2012-05-31 12:10:00,37.49,37.57,37.48,37.56,1499300.0,27.9648,28.0245,27.9574,28.0171,1499300.0
2012-05-31 12:15:00,37.56,37.56,37.52,37.54,471200.0,28.0171,28.0171,27.9872,28.0021,471200.0
2012-05-31 12:20:00,37.54,37.61,37.54,37.6,700700.0,28.0021,28.0543,28.0021,28.0469,700700.0
2012-05-31 12:25:00,37.6,37.69,37.59,37.64,873700.0,28.0469,28.114,28.0394,28.0767,873700.0
2012-05-31 12:30:00,37.64,37.67,37.58,37.58,646900.0,28.0767,28.0991,28.032,28.032,646900.0
2012-05-31 12:35:00,37.59,37.6,37.51,37.54,571900.0,28.0394,28.0469,27.9798,28.0021,571900.0
2012-05-31 12:40:00,37.54,37.59,37.52,37.56,374400.0,28.0021,28.0394,27.9872,28.0171,374400.0
2012-05-31 12:45:00,37.56,37.59,37.52,37.59,294800.0,28.0171,28.0394,27.9872,28.0394,294800.0
2012-05-31 12:50:00,37.59,37.65,37.58,37.6,1372800.0,28.0394,28.0842,28.032,28.0469,1372800.0
2012-05-31 12:55:00,37.6,37.63,37.55,37.57,1025000.0,28.0469,28.0693,28.0096,28.0245,1025000.0
2012-05-31 13:00:00,37.56,37.65,37.56,37.64,381500.0,28.0171,28.0842,28.0171,28.0767,381500.0
2012-05-31 13:05:00,37.64,37.73,37.6,37.68,844600.0,28.0767,28.1439,28.0469,28.1066,844600.0
2012-05-31 13:10:00,37.67,37.7,37.66,37.69,383400.0,28.0991,28.1215,28.0916,28.114,383400.0
2012-05-31 13:15:00,37.68,37.73,37.68,37.69,461500.0,28.1066,28.1439,28.1066,28.114,461500.0
2012-05-31 13:20:00,37.69,37.7,37.61,37.62,637800.0,28.114,28.1215,28.0543,28.0618,637800.0
2012-05-31 13:25:00,37.61,37.62,37.59,37.59,939500.0,28.0543,28.0618,28.0394,28.0394,939500.0
2012-05-31 13:30:00,37.59,37.65,37.58,37.62,329300.0,28.0394,28.0842,28.032,28.0618,329300.0
2012-05-31 13:35:00,37.63,37.64,37.57,37.59,972000.0,28.0693,28.0767,28.0245,28.0394,972000.0
2012-05-31 13:40:00,37.59,37.62,37.56,37.62,478200.0,28.0394,28.0618,28.0171,28.0618,478200.0
2012-05-31 13:45:00,37.63,37.64,37.59,37.61,334700.0,28.0693,28.0767,28.0394,28.0543,334700.0
2012-05-31 13:50:00,37.61,37.62,37.56,37.58,449600.0,28.0543,28.0618,28.0171,28.032,449600.0
2012-05-31 13:55:00,37.57,37.6,37.56,37.59,141900.0,28.0245,28.0469,28.0171,28.0394,141900.0
2012-05-31 14:00:00,37.59,37.69,37.58,37.69,1097800.0,28.0394,28.114,28.032,28.114,1097800.0
2012-05-31 14:05:00,37.69,37.72,37.67,37.7,525600.0,28.114,28.1364,28.0991,28.1215,525600.0
2012-05-31 14:10:00,37.69,37.74,37.68,37.7,618600.0,28.114,28.1513,28.1066,28.1215,618600.0
2012-05-31 14:15:00,37.68,37.7,37.65,37.65,215700.0,28.1066,28.1215,28.0842,28.0842,215700.0
2012-05-31 14:20:00,37.65,37.66,37.6,37.63,307800.0,28.0842,28.0916,28.0469,28.0693,307800.0
2012-05-31 14:25:00,37.63,37.7,37.63,37.65,475000.0,28.0693,28.1215,28.0693,28.0842,475000.0
2012-05-31 14:30:00,37.65,37.7,37.64,37.69,377700.0,28.0842,28.1215,28.0767,28.114,377700.0
2012-05-31 14:35:00,37.68,37.73,37.67,37.71,329600.0,28.1066,28.1439,28.0991,28.1289,329600.0
2012-05-31 14:40:00,37.72,37.76,37.71,37.73,338100.0,28.1364,28.1662,28.1289,28.1439,338100.0
2012-05-31 14:45:00,37.73,37.73,37.68,37.69,146100.0,28.1439,28.1439,28.1066,28.114,146100.0
2012-05-31 14:50:00,37.69,37.69,37.65,37.67,218400.0,28.114,28.114,28.0842,28.0991,218400.0
2012-05-31 14:55:00,37.66,37.72,37.66,37.69,406600.0,28.0916,28.1364,28.0916,28.114,406600.0
2012-05-31 15:00:00,37.69,37.69,37.64,37.65,371400.0,28.114,28.114,28.0767,28.0842,371400.0
2012-05-31 15:05:00,37.65,37.68,37.64,37.67,567400.0,28.0842,28.1066,28.0767,28.0991,567400.0
2012-05-31 15:10:00,37.67,37.73,37.67,37.72,595900.0,28.0991,28.1439,28.0991,28.1364,595900.0
2012-05-31 15:15:00,37.71,37.73,37.7,37.7,292500.0,28.1289,28.1439,28.1215,28.1215,292500.0
2012-05-31 15:20:00,37.7,37.73,37.7,37.73,255200.0,28.1215,28.1439,28.1215,28.1439,255200.0
2012-05-31 15:25:00,37.73,37.82,37.73,37.79,928400.0,28.1439,28.211,28.1439,28.1886,928400.0
2012-05-31 15:30:00,37.8,37.82,37.75,37.81,1081600.0,28.1961,28.211,28.1588,28.2035,1081600.0
2012-05-31 15:35:00,37.82,37.89,37.81,37.85,703700.0,28.211,28.2632,28.2035,28.2334,703700.0
2012-05-31 15:40:00,37.86,37.86,37.79,37.79,855000.0,28.2408,28.2408,28.1886,28.1886,855000.0
2012-05-31 15:45:00,37.8,37.8,37.73,37.76,1039300.0,28.1961,28.1961,28.1439,28.1662,1039300.0
2012-05-31 15:50:00,37.75,37.79,37.72,37.74,1354100.0,28.1588,28.1886,28.1364,28.1513,1354100.0
2012-05-31 15:55:00,37.74,37.78,37.68,37.69,2891900.0,28.1513,28.1812,28.1066,28.114,2891900.0
2012-06-01 09:30:00,36.93,37.1,36.91,37.1,1954700.0,27.5471,27.6739,27.5322,27.6739,1954700.0
2012-06-01 09:35:00,37.09,37.12,36.98,37.05,1665900.0,27.6665,27.6888,27.5844,27.6366,1665900.0
2012-06-01 09:40:00,37.05,37.09,37.0,37.02,1122500.0,27.6366,27.6665,27.5993,27.6142,1122500.0
2012-06-01 09:45:00,37.01,37.03,36.94,36.99,1386900.0,27.6068,27.6217,27.5546,27.5919,1386900.0
2012-06-01 09:50:00,36.99,37.05,36.95,36.99,1765400.0,27.5919,27.6366,27.562,27.5919,1765400.0
2012-06-01 09:55:00,37.0,37.0,36.9,36.95,888700.0,27.5993,27.5993,27.5247,27.562,888700.0
2012-06-01 10:00:00,36.96,37.12,36.93,37.12,2062200.0,27.5695,27.6888,27.5471,27.6888,2062200.0
2012-06-01 10:05:00,37.12,37.12,37.0,37.1,1602100.0,27.6888,27.6888,27.5993,27.6739,1602100.0
2012-06-01 10:10:00,37.11,37.11,36.99,37.01,1382000.0,27.6814,27.6814,27.5919,27.6068,1382000.0
2012-06-01 10:15:00,37.01,37.07,36.99,37.01,2069400.0,27.6068,27.6515,27.5919,27.6068,2069400.0
2012-06-01 10:20:00,37.01,37.02,36.95,36.98,1326300.0,27.6068,27.6142,27.562,27.5844,1326300.0
2012-06-01 10:25:00,36.97,36.99,36.92,36.94,1014600.0,27.577,27.5919,27.5397,27.5546,1014600.0
2012-06-01 10:30:00,36.94,36.95,36.89,36.94,1190000.0,27.5546,27.562,27.5173,27.5546,1190000.0
2012-06-01 10:35:00,36.94,36.97,36.9,36.92,785800.0,27.5546,27.577,27.5247,27.5397,785800.0
2012-06-01 10:40:00,36.92,36.95,36.9,36.95,768800.0,27.5397,27.562,27.5247,27.562,768800.0
2012-06-01 10:45:00,36.95,36.98,36.92,36.97,900400.0,27.562,27.5844,27.5397,27.577,900400.0
2012-06-01 10:50:00,36.97,36.97,36.92,36.94,930300.0,27.577,27.577,27.5397,27.5546,930300.0
2012-06-01 10:55:00,36.94,36.96,36.9,36.91,808900.0,27.5546,27.5695,27.5247,27.5322,808900.0
2012-06-01 11:00:00,36.9,36.91,36.86,36.87,791000.0,27.5247,27.5322,27.4949,27.5024,791000.0
2012-06-01 11:05:00,36.86,36.88,36.83,36.83,701400.0,27.4949,27.5098,27.4725,27.4725,701400.0
2012-06-01 11:10:00,36.83,36.86,36.81,36.86,701100.0,27.4725,27.4949,27.4576,27.4949,701100.0
2012-06-01 11:15:00,36.85,36.92,36.85,36.9,628600.0,27.4874,27.5397,27.4874,27.5247,628600.0
2012-06-01 11:20:00,36.9,36.91,36.87,36.89,604800.0,27.5247,27.5322,27.5024,27.5173,604800.0
2012-06-01 11:25:00,36.9,36.94,36.88,36.9,617400.0,27.5247,27.5546,27.5098,27.5247,617400.0
2012-06-01 11:30:00,36.9,36.91,36.87,36.89,646900.0,27.5247,27.5322,27.5024,27.5173,646900.0
2012-06-01 11:35:00,36.89,36.96,36.88,36.94,795500.0,27.5173,27.5695,27.5098,27.5546,795500.0
2012-06-01 11:40:00,36.93,36.99,36.91,36.99,1602700.0,27.5471,27.5919,27.5322,27.5919,1602700.0
2012-06-01 11:45:00,36.98,36.99,36.94,36.95,466600.0,27.5844,27.5919,27.5546,27.562,466600.0
2012-06-01 11:50:00,36.94,37.0,36.94,36.99,560700.0,27.5546,27.5993,27.5546,27.5919,560700.0
2012-06-01 11:55:00,37.0,37.04,36.98,37.03,960800.0,27.5993,27.6292,27.5844,27.6217,960800.0
2012-06-01 12:00:00,37.02,37.02,36.99,37.01,963200.0,27.6142,27.6142,27.5919,27.6068,963200.0
2012-06-01 12:05:00,37.01,37.03,36.99,37.01,347000.0,27.6068,27.6217,27.5919,27.6068,347000.0
2012-06-01 12:10:00,37.01,37.05,37.0,37.05,403400.0,27.6068,27.6366,27.5993,27.6366,403400.0
2012-06-01 12:15:00,37.05,37.07,37.01,37.02,435500.0,27.6366,27.6515,27.6068,27.6142,435500.0
2012-06-01 12:20:00,37.02,37.03,36.96,36.96,462600.0,27.6142,27.6217,27.5695,27.5695,462600.0
2012-06-01 12:25:00,36.95,36.98,36.92,36.93,409800.0,27.562,27.5844,27.5397,27.5471,409800.0
2012-06-01 12:30:00,36.93,36.95,36.91,36.92,535200.0,27.5471,27.562,27.5322,27.5397,535200.0
2012-06-01 12:35:00,36.93,36.95,36.9,36.92,331800.0,27.5471,27.562,27.5247,27.5397,331800.0
2012-06-01 12:40:00,36.91,36.96,36.91,36.94,1836400.0,27.5322,27.5695,27.5322,27.5546,1836400.0
2012-06-01 12:45:00,36.94,37.0,36.94,36.98,529400.0,27.5546,27.5993,27.5546,27.5844,529400.0
2012-06-01 12:50:00,36.98,37.01,36.97,36.98,365800.0,27.5844,27.6068,27.577,27.5844,365800.0
2012-06-01 12:55:00,36.98,36.98,36.94,36.95,414200.0,27.5844,27.5844,27.5546,27.562,414200.0
2012-06-01 13:00:00,36.95,36.96,36.92,36.95,595500.0,27.562,27.5695,27.5397,27.562,595500.0
2012-06-01 13:05:00,36.95,36.97,36.93,36.94,319100.0,27.562,27.577,27.5471,27.5546,319100.0
2012-06-01 13:10:00,36.95,37.01,36.94,36.98,415400.0,27.562,27.6068,27.5546,27.5844,415400.0
2012-06-01 13:15:00,36.98,37.02,36.98,36.99,366300.0,27.5844,27.6142,27.5844,27.5919,366300.0
2012-06-01 13:20:00,36.98,37.0,36.95,36.97,337100.0,27.5844,27.5993,27.562,27.577,337100.0
2012-06-01 13:25:00,36.98,36.98,36.91,36.92,366500.0,27.5844,27.5844,27.5322,27.5397,366500.0
2012-06-01 13:30:00,36.91,36.92,36.84,36.85,644300.0,27.5322,27.5397,27.48,27.4874,644300.0
2012-06-01 13:35:00,36.84,36.86,36.82,36.82,387600.0,27.48,27.4949,27.4651,27.4651,387600.0
2012-06-01 13:40:00,36.82,36.92,36.81,36.92,534500.0,27.4651,27.5397,27.4576,27.5397,534500.0
2012-06-01 13:45:00,36.91,36.92,36.87,36.87,322700.0,27.5322,27.5397,27.5024,27.5024,322700.0
2012-06-01 13:50:00,36.87,36.88,36.83,36.84,296900.0,27.5024,27.5098,27.4725,27.48,296900.0
2012-06-01 13:55:00,36.84,36.86,36.83,36.85,344100.0,27.48,27.4949,27.4725,27.4874,344100.0
2012-06-01 14:00:00,36.86,36.86,36.78,36.79,506500.0,27.4949,27.4949,27.4352,27.4427,506500.0
2012-06-01 14:05:00,36.79,36.8,36.75,36.79,825200.0,27.4427,27.4501,27.4128,27.4427,825200.0
2012-06-01 14:10:00,36.78,36.78,36.73,36.73,444000.0,27.4352,27.4352,27.3979,27.3979,444000.0
2012-06-01 14:15:00,36.73,36.8,36.73,36.79,559200.0,27.3979,27.4501,27.3979,27.4427,559200.0
2012-06-01 14:20:00,36.79,36.9,36.79,36.9,879900.0,27.4427,27.5247,27.4427,27.5247,879900.0
2012-06-01 14:25:00,36.89,36.89,36.84,36.84,326300.0,27.5173,27.5173,27.48,27.48,326300.0
2012-06-01 14:30:00,36.84,36.91,36.83,36.9,629300.0,27.48,27.5322,27.4725,27.5247,629300.0
2012-06-01 14:35:00,36.9,36.93,36.86,36.92,327200.0,27.5247,27.5471,27.4949,27.5397,327200.0
2012-06-01 14:40:00,36.93,36.93,36.87,36.89,405400.0,27.5471,27.5471,27.5024,27.5173,405400.0
2012-06-01 14:45:00,36.89,36.91,36.86,36.88,445500.0,27.5173,27.5322,27.4949,27.5098,445500.0
2012-06-01 14:50:00,36.88,36.91,36.85,36.86,434100.0,27.5098,27.5322,27.4874,27.4949,434100.0
2012-06-01 14:55:00,36.85,36.86,36.79,36.8,634500.0,27.4874,27.4949,27.4427,27.4501,634500.0
2012-06-01 15:00:00,36.8,36.83,36.77,36.81,695900.0,27.4501,27.4725,27.4278,27.4576,695900.0
2012-06-01 15:05:00,36.8,36.86,36.79,36.85,543700.0,27.4501,27.4949,27.4427,27.4874,543700.0
2012-06-01 15:10:00,36.86,36.88,36.8,36.81,530200.0,27.4949,27.5098,27.4501,27.4576,530200.0
2012-06-01 15:15:00,36.8,36.83,36.75,36.77,571200.0,27.4501,27.4725,27.4128,27.4278,571200.0
2012-06-01 15:20:00,36.77,36.78,36.73,36.73,739400.0,27.4278,27.4352,27.3979,27.3979,739400.0
2012-06-01 15:25:00,36.73,36.79,36.72,36.73,1170100.0,27.3979,27.4427,27.3905,27.3979,1170100.0
2012-06-01 15:30:00,36.74,36.79,36.71,36.74,1008800.0,27.4054,27.4427,27.383,27.4054,1008800.0
2012-06-01 15:35:00,36.73,36.76,36.69,36.7,2232300.0,27.3979,27.4203,27.3681,27.3756,2232300.0
2012-06-01 15:40:00,36.7,36.74,36.67,36.73,1789000.0,27.3756,27.4054,27.3532,27.3979,1789000.0
2012-06-01 15:45:00,36.72,36.74,36.7,36.72,1152500.0,27.3905,27.4054,27.3756,27.3905,1152500.0
2012-06-01 15:50:00,36.71,36.74,36.68,36.69,3222600.0,27.383,27.4054,27.3606,27.3681,3222600.0
2012-06-01 15:55:00,36.7,36.71,36.64,36.71,6111900.0,27.3756,27.383,27.3308,27.383,6111900.0
2012-06-04 09:30:00,36.76,36.88,36.75,36.87,1827100.0,27.4203,27.5098,27.4128,27.5024,1827100.0
2012-06-04 09:35:00,36.87,36.89,36.84,36.85,970000.0,27.5024,27.5173,27.48,27.4874,970000.0
2012-06-04 09:40:00,36.85,36.86,36.8,36.81,1048300.0,27.4874,27.4949,27.4501,27.4576,1048300.0
2012-06-04 09:45:00,36.81,36.81,36.73,36.77,738200.0,27.4576,27.4576,27.3979,27.4278,738200.0
2012-06-04 09:50:00,36.76,36.79,36.74,36.79,997600.0,27.4203,27.4427,27.4054,27.4427,997600.0
2012-06-04 09:55:00,36.79,36.79,36.73,36.77,595400.0,27.4427,27.4427,27.3979,27.4278,595400.0
2012-06-04 10:00:00,36.77,36.77,36.66,36.69,978300.0,27.4278,27.4278,27.3457,27.3681,978300.0
2012-06-04 10:05:00,36.69,36.69,36.62,36.67,693500.0,27.3681,27.3681,27.3159,27.3532,693500.0
2012-06-04 10:10:00,36.67,36.82,36.67,36.82,1935200.0,27.3532,27.4651,27.3532,27.4651,1935200.0
2012-06-04 10:15:00,36.82,36.92,36.8,36.91,2062000.0,27.4651,27.5397,27.4501,27.5322,2062000.0
2012-06-04 10:20:00,36.91,36.94,36.86,36.89,1040500.0,27.5322,27.5546,27.4949,27.5173,1040500.0
2012-06-04 10:25:00,36.89,36.94,36.88,36.9,733400.0,27.5173,27.5546,27.5098,27.5247,733400.0
2012-06-04 10:30:00,36.9,36.92,36.83,36.84,1057400.0,27.5247,27.5397,27.4725,27.48,1057400.0
2012-06-04 10:35:00,36.83,36.89,36.8,36.83,644600.0,27.4725,27.5173,27.4501,27.4725,644600.0
2012-06-04 10:40:00,36.83,36.89,36.82,36.82,345400.0,27.4725,27.5173,27.4651,27.4651,345400.0
2012-06-04 10:45:00,36.82,36.84,36.79,36.83,376700.0,27.4651,27.48,27.4427,27.4725,376700.0
2012-06-04 10:50:00,36.83,36.88,36.83,36.86,362900.0,27.4725,27.5098,27.4725,27.4949,362900.0
2012-06-04 10:55:00,36.86,36.9,36.85,36.86,558500.0,27.4949,27.5247,27.4874,27.4949,558500.0
2012-06-04 11:00:00,36.86,36.87,36.82,36.82,339900.0,27.4949,27.5024,27.4651,27.4651,339900.0
2012-06-04 11:05:00,36.82,36.84,36.78,36.8,550400.0,27.4651,27.48,27.4352,27.4501,550400.0
2012-06-04 11:10:00,36.81,36.84,36.78,36.81,397200.0,27.4576,27.48,27.4352,27.4576,397200.0
2012-06-04 11:15:00,36.81,36.83,36.76,36.76,333900.0,27.4576,27.4725,27.4203,27.4203,333900.0
2012-06-04 11:20:00,36.76,36.8,36.75,36.79,256000.0,27.4203,27.4501,27.4128,27.4427,256000.0
2012-06-04 11:25:00,36.79,36.8,36.76,36.76,246800.0,27.4427,27.4501,27.4203,27.4203,246800.0
2012-06-04 11:30:00,36.76,36.81,36.75,36.8,189300.0,27.4203,27.4576,27.4128,27.4501,189300.0
2012-06-04 11:35:00,36.79,36.8,36.76,36.79,213900.0,27.4427,27.4501,27.4203,27.4427,213900.0
2012-06-04 11:40:00,36.79,36.81,36.77,36.77,208200.0,27.4427,27.4576,27.4278,27.4278,208200.0
2012-06-04 11:45:00,36.77,36.79,36.76,36.77,194100.0,27.4278,27.4427,27.4203,27.4278,194100.0
2012-06-04 11:50:00,36.76,36.78,36.72,36.75,181700.0,27.4203,27.4352,27.3905,27.4128,181700.0
2012-06-04 11:55:00,36.75,36.76,36.71,36.72,231000.0,27.4128,27.4203,27.383,27.3905,231000.0
2012-06-04 12:00:00,36.71,36.75,36.7,36.72,203400.0,27.383,27.4128,27.3756,27.3905,203400.0
2012-06-04 12:05:00,36.73,36.74,36.7,36.71,366900.0,27.3979,27.4054,27.3756,27.383,366900.0
2012-06-04 12:10:00,36.7,36.73,36.65,36.66,303500.0,27.3756,27.3979,27.3383,27.3457,303500.0
2012-06-04 12:15:00,36.66,36.67,36.62,36.67,393500.0,27.3457,27.3532,27.3159,27.3532,393500.0
2012-06-04 12:20:00,36.67,36.68,36.64,36.66,327400.0,27.3532,27.3606,27.3308,27.3457,327400.0
2012-06-04 12:25:00,36.66,36.67,36.59,36.6,448600.0,27.3457,27.3532,27.2935,27.301,448600.0
2012-06-04 12:30:00,36.6,36.65,36.59,36.64,487100.0,27.301,27.3383,27.2935,27.3308,487100.0
2012-06-04 12:35:00,36.64,36.66,36.63,36.64,348400.0,27.3308,27.3457,27.3233,27.3308,348400.0
2012-06-04 12:40:00,36.63,36.66,36.62,36.64,371600.0,27.3233,27.3457,27.3159,27.3308,371600.0
2012-06-04 12:45:00,36.64,36.66,36.62,36.62,207100.0,27.3308,27.3457,27.3159,27.3159,207100.0
2012-06-04 12:50:00,36.63,36.63,36.61,36.62,251800.0,27.3233,27.3233,27.3084,27.3159,251800.0
2012-06-04 12:55:00,36.61,36.65,36.61,36.63,471400.0,27.3084,27.3383,27.3084,27.3233,471400.0
2012-06-04 13:00:00,36.63,36.69,36.63,36.69,401700.0,27.3233,27.3681,27.3233,27.3681,401700.0
2012-06-04 13:05:00,36.69,36.69,36.61,36.63,460900.0,27.3681,27.3681,27.3084,27.3233,460900.0
2012-06-04 13:10:00,36.63,36.66,36.63,36.65,128800.0,27.3233,27.3457,27.3233,27.3383,128800.0
2012-06-04 13:15:00,36.65,36.69,36.61,36.62,234600.0,27.3383,27.3681,27.3084,27.3159,234600.0
2012-06-04 13:20:00,36.62,36.62,36.57,36.59,436800.0,27.3159,27.3159,27.2786,27.2935,436800.0
2012-06-04 13:25:00,36.58,36.61,36.57,36.6,143800.0,27.286,27.3084,27.2786,27.301,143800.0
2012-06-04 13:30:00,36.6,36.64,36.59,36.63,314200.0,27.301,27.3308,27.2935,27.3233,314200.0
2012-06-04 13:35:00,36.63,36.71,36.62,36.69,632500.0,27.3233,27.383,27.3159,27.3681,632500.0
2012-06-04 13:40:00,36.69,36.7,36.66,36.69,229600.0,27.3681,27.3756,27.3457,27.3681,229600.0
2012-06-04 13:45:00,36.69,36.7,36.65,36.66,292100.0,27.3681,27.3756,27.3383,27.3457,292100.0
2012-06-04 13:50:00,36.66,36.7,36.65,36.67,496500.0,27.3457,27.3756,27.3383,27.3532,496500.0
2012-06-04 13:55:00,36.66,36.72,36.63,36.71,593000.0,27.3457,27.3905,27.3233,27.383,593000.0
2012-06-04 14:00:00,36.71,36.74,36.68,36.74,395600.0,27.383,27.4054,27.3606,27.4054,395600.0
2012-06-04 14:05:00,36.74,36.75,36.71,36.73,1028500.0,27.4054,27.4128,27.383,27.3979,1028500.0
2012-06-04 14:10:00,36.73,36.78,36.73,36.76,1140700.0,27.3979,27.4352,27.3979,27.4203,1140700.0
2012-06-04 14:15:00,36.76,36.83,36.73,36.82,838600.0,27.4203,27.4725,27.3979,27.4651,838600.0
2012-06-04 14:20:00,36.82,36.84,36.8,36.83,227300.0,27.4651,27.48,27.4501,27.4725,227300.0
2012-06-04 14:25:00,36.83,36.86,36.82,36.84,509200.0,27.4725,27.4949,27.4651,27.48,509200.0
2012-06-04 14:30:00,36.84,36.91,36.8,36.91,2137700.0,27.48,27.5322,27.4501,27.5322,2137700.0
2012-06-04 14:35:00,36.9,36.99,36.9,36.95,1578400.0,27.5247,27.5919,27.5247,27.562,1578400.0
2012-06-04 14:40:00,36.95,36.95,36.91,36.92,459200.0,27.562,27.562,27.5322,27.5397,459200.0
2012-06-04 14:45:00,36.92,36.93,36.88,36.89,218300.0,27.5397,27.5471,27.5098,27.5173,218300.0
2012-06-04 14:50:00,36.88,36.9,36.86,36.9,329200.0,27.5098,27.5247,27.4949,27.5247,329200.0
2012-06-04 14:55:00,36.89,36.9,36.82,36.83,440200.0,27.5173,27.5247,27.4651,27.4725,440200.0
2012-06-04 15:00:00,36.83,36.88,36.83,36.86,201200.0,27.4725,27.5098,27.4725,27.4949,201200.0
2012-06-04 15:05:00,36.86,36.87,36.78,36.79,851000.0,27.4949,27.5024,27.4352,27.4427,851000.0
2012-06-04 15:10:00,36.79,36.8,36.74,36.77,514500.0,27.4427,27.4501,27.4054,27.4278,514500.0
2012-06-04 15:15:00,36.77,36.8,36.71,36.79,301700.0,27.4278,27.4501,27.383,27.4427,301700.0
2012-06-04 15:20:00,36.79,36.79,36.73,36.76,403700.0,27.4427,27.4427,27.3979,27.4203,403700.0
2012-06-04 15:25:00,36.76,36.82,36.72,36.81,367000.0,27.4203,27.4651,27.3905,27.4576,367000.0
2012-06-04 15:30:00,36.8,36.8,36.71,36.73,411700.0,27.4501,27.4501,27.383,27.3979,411700.0
2012-06-04 15:35:00,36.74,36.75,36.69,36.73,475300.0,27.4054,27.4128,27.3681,27.3979,475300.0
2012-06-04 15:40:00,36.74,36.76,36.7,36.75,1257400.0,27.4054,27.4203,27.3756,27.4128,1257400.0
2012-06-04 15:45:00,36.76,36.82,36.76,36.81,633100.0,27.4203,27.4651,27.4203,27.4576,633100.0
2012-06-04 15:50:00,36.82,36.88,36.81,36.82,928800.0,27.4651,27.5098,27.4576,27.4651,928800.0
2012-06-04 15:55:00,36.82,36.88,36.82,36.85,2310800.0,27.4651,27.5098,27.4651,27.4874,2310800.0
2012-06-05 09:30:00,36.86,36.88,36.83,36.88,1599200.0,27.4949,27.5098,27.4725,27.5098,1599200.0
2012-06-05 09:35:00,36.88,36.91,36.85,36.86,1828800.0,27.5098,27.5322,27.4874,27.4949,1828800.0
2012-06-05 09:40:00,36.87,36.87,36.82,36.83,1143900.0,27.5024,27.5024,27.4651,27.4725,1143900.0
2012-06-05 09:45:00,36.83,36.89,36.83,36.88,1396400.0,27.4725,27.5173,27.4725,27.5098,1396400.0
2012-06-05 09:50:00,36.89,36.9,36.83,36.85,2040400.0,27.5173,27.5247,27.4725,27.4874,2040400.0
2012-06-05 09:55:00,36.85,36.88,36.82,36.87,2984500.0,27.4874,27.5098,27.4651,27.5024,2984500.0
2012-06-05 10:00:00,36.86,36.98,36.86,36.93,1436600.0,27.4949,27.5844,27.4949,27.5471,1436600.0
2012-06-05 10:05:00,36.93,36.98,36.92,36.95,765500.0,27.5471,27.5844,27.5397,27.562,765500.0
2012-06-05 10:10:00,36.96,36.98,36.91,36.97,2390600.0,27.5695,27.5844,27.5322,27.577,2390600.0
2012-06-05 10:15:00,36.97,37.01,36.95,36.96,2710300.0,27.577,27.6068,27.562,27.5695,2710300.0
2012-06-05 10:20:00,36.96,37.03,36.96,37.01,377800.0,27.5695,27.6217,27.5695,27.6068,377800.0
2012-06-05 10:25:00,37.01,37.05,36.99,37.01,561200.0,27.6068,27.6366,27.5919,27.6068,561200.0
2012-06-05 10:30:00,37.02,37.03,36.97,36.99,553200.0,27.6142,27.6217,27.577,27.5919,553200.0
2012-06-05 10:35:00,37.0,37.02,36.97,36.99,294500.0,27.5993,27.6142,27.577,27.5919,294500.0
2012-06-05 10:40:00,37.0,37.0,36.93,36.94,445600.0,27.5993,27.5993,27.5471,27.5546,445600.0
2012-06-05 10:45:00,36.95,36.96,36.9,36.93,603600.0,27.562,27.5695,27.5247,27.5471,603600.0
2012-06-05 10:50:00,36.92,36.92,36.86,36.89,2164300.0,27.5397,27.5397,27.4949,27.5173,2164300.0
2012-06-05 10:55:00,36.89,36.9,36.8,36.86,736900.0,27.5173,27.5247,27.4501,27.4949,736900.0
2012-06-05 11:00:00,36.86,36.86,36.8,36.81,244400.0,27.4949,27.4949,27.4501,27.4576,244400.0
2012-06-05 11:05:00,36.81,36.86,36.8,36.85,365300.0,27.4576,27.4949,27.4501,27.4874,365300.0
2012-06-05 11:10:00,36.85,36.9,36.85,36.89,446300.0,27.4874,27.5247,27.4874,27.5173,446300.0
2012-06-05 11:15:00,36.89,36.9,36.85,36.9,312100.0,27.5173,27.5247,27.4874,27.5247,312100.0
2012-06-05 11:20:00,36.9,36.9,36.83,36.84,322000.0,27.5247,27.5247,27.4725,27.48,322000.0
2012-06-05 11:25:00,36.85,36.87,36.81,36.81,187300.0,27.4874,27.5024,27.4576,27.4576,187300.0
2012-06-05 11:30:00,36.82,36.86,36.81,36.81,295400.0,27.4651,27.4949,27.4576,27.4576,295400.0
2012-06-05 11:35:00,36.82,36.84,36.71,36.73,543900.0,27.4651,27.48,27.383,27.3979,543900.0
2012-06-05 11:40:00,36.73,36.75,36.7,36.71,639600.0,27.3979,27.4128,27.3756,27.383,639600.0
2012-06-05 11:45:00,36.71,36.75,36.7,36.73,684400.0,27.383,27.4128,27.3756,27.3979,684400.0
2012-06-05 11:50:00,36.73,36.74,36.68,36.69,702100.0,27.3979,27.4054,27.3606,27.3681,702100.0
2012-06-05 11:55:00,36.7,36.7,36.67,36.68,272200.0,27.3756,27.3756,27.3532,27.3606,272200.0
2012-06-05 12:00:00,36.67,36.75,36.67,36.72,228900.0,27.3532,27.4128,27.3532,27.3905,228900.0
2012-06-05 12:05:00,36.72,36.77,36.71,36.72,1126100.0,27.3905,27.4278,27.383,27.3905,1126100.0
2012-06-05 12:10:00,36.73,36.74,36.71,36.72,108300.0,27.3979,27.4054,27.383,27.3905,108300.0
2012-06-05 12:15:00,36.71,36.71,36.65,36.7,416800.0,27.383,27.383,27.3383,27.3756,416800.0
2012-06-05 12:20:00,36.69,36.75,36.66,36.74,510900.0,27.3681,27.4128,27.3457,27.4054,510900.0
2012-06-05 12:25:00,36.73,36.75,36.71,36.74,353500.0,27.3979,27.4128,27.383,27.4054,353500.0
2012-06-05 12:30:00,36.75,36.9,36.75,36.89,1300500.0,27.4128,27.5247,27.4128,27.5173,1300500.0
2012-06-05 12:35:00,36.9,36.9,36.85,36.87,462400.0,27.5247,27.5247,27.4874,27.5024,462400.0
2012-06-05 12:40:00,36.87,36.88,36.79,36.8,1146400.0,27.5024,27.5098,27.4427,27.4501,1146400.0
2012-06-05 12:45:00,36.79,36.82,36.76,36.77,237700.0,27.4427,27.4651,27.4203,27.4278,237700.0
2012-06-05 12:50:00,36.76,36.82,36.76,36.77,369500.0,27.4203,27.4651,27.4203,27.4278,369500.0
2012-06-05 12:55:00,36.77,36.83,36.77,36.81,309300.0,27.4278,27.4725,27.4278,27.4576,309300.0
2012-06-05 13:00:00,36.81,36.82,36.78,36.8,366900.0,27.4576,27.4651,27.4352,27.4501,366900.0
2012-06-05 13:05:00,36.8,36.8,36.77,36.77,349400.0,27.4501,27.4501,27.4278,27.4278,349400.0
2012-06-05 13:10:00,36.77,36.81,36.77,36.78,180000.0,27.4278,27.4576,27.4278,27.4352,180000.0
2012-06-05 13:15:00,36.78,36.79,36.73,36.73,418500.0,27.4352,27.4427,27.3979,27.3979,418500.0
2012-06-05 13:20:00,36.73,36.8,36.73,36.79,196600.0,27.3979,27.4501,27.3979,27.4427,196600.0
2012-06-05 13:25:00,36.79,36.8,36.77,36.8,203400.0,27.4427,27.4501,27.4278,27.4501,203400.0
2012-06-05 13:30:00,36.79,36.82,36.76,36.8,658900.0,27.4427,27.4651,27.4203,27.4501,658900.0
2012-06-05 13:35:00,36.81,36.84,36.8,36.81,150100.0,27.4576,27.48,27.4501,27.4576,150100.0
2012-06-05 13:40:00,36.81,36.85,36.8,36.85,274900.0,27.4576,27.4874,27.4501,27.4874,274900.0
2012-06-05 13:45:00,36.84,36.86,36.82,36.82,465600.0,27.48,27.4949,27.4651,27.4651,465600.0
2012-06-05 13:50:00,36.82,36.87,36.81,36.84,427900.0,27.4651,27.5024,27.4576,27.48,427900.0
2012-06-05 13:55:00,36.84,36.84,36.81,36.82,133000.0,27.48,27.48,27.4576,27.4651,133000.0
2012-06-05 14:00:00,36.82,36.83,36.78,36.8,408900.0,27.4651,27.4725,27.4352,27.4501,408900.0
2012-06-05 14:05:00,36.8,36.86,36.79,36.84,261800.0,27.4501,27.4949,27.4427,27.48,261800.0
2012-06-05 14:10:00,36.84,36.85,36.83,36.84,353300.0,27.48,27.4874,27.4725,27.48,353300.0
2012-06-05 14:15:00,36.84,36.89,36.82,36.88,819500.0,27.48,27.5173,27.4651,27.5098,819500.0
2012-06-05 14:20:00,36.88,36.88,36.85,36.87,419900.0,27.5098,27.5098,27.4874,27.5024,419900.0
2012-06-05 14:25:00,36.88,36.89,36.86,36.86,496400.0,27.5098,27.5173,27.4949,27.4949,496400.0
2012-06-05 14:30:00,36.86,36.88,36.85,36.88,193300.0,27.4949,27.5098,27.4874,27.5098,193300.0
2012-06-05 14:35:00,36.88,36.88,36.83,36.83,292200.0,27.5098,27.5098,27.4725,27.4725,292200.0
2012-06-05 14:40:00,36.83,36.86,36.82,36.83,320500.0,27.4725,27.4949,27.4651,27.4725,320500.0
2012-06-05 14:45:00,36.83,36.86,36.81,36.85,381000.0,27.4725,27.4949,27.4576,27.4874,381000.0
2012-06-05 14:50:00,36.85,36.88,36.84,36.88,133600.0,27.4874,27.5098,27.48,27.5098,133600.0
2012-06-05 14:55:00,36.88,36.89,36.86,36.88,326300.0,27.5098,27.5173,27.4949,27.5098,326300.0
2012-06-05 15:00:00,36.88,36.93,36.88,36.88,649700.0,27.5098,27.5471,27.5098,27.5098,649700.0
2012-06-05 15:05:00,36.89,36.89,36.86,36.87,237900.0,27.5173,27.5173,27.4949,27.5024,237900.0
2012-06-05 15:10:00,36.86,36.89,36.84,36.87,332400.0,27.4949,27.5173,27.48,27.5024,332400.0
2012-06-05 15:15:00,36.86,36.89,36.85,36.87,289300.0,27.4949,27.5173,27.4874,27.5024,289300.0
2012-06-05 15:20:00,36.86,36.89,36.85,36.88,442400.0,27.4949,27.5173,27.4874,27.5098,442400.0
2012-06-05 15:25:00,36.88,36.9,36.87,36.89,416200.0,27.5098,27.5247,27.5024,27.5173,416200.0
2012-06-05 15:30:00,36.89,36.93,36.87,36.92,543200.0,27.5173,27.5471,27.5024,27.5397,543200.0
2012-06-05 15:35:00,36.93,36.95,36.9,36.95,708300.0,27.5471,27.562,27.5247,27.562,708300.0
2012-06-05 15:40:00,36.95,36.97,36.93,36.95,743700.0,27.562,27.577,27.5471,27.562,743700.0
2012-06-05 15:45:00,36.94,36.96,36.92,36.96,928800.0,27.5546,27.5695,27.5397,27.5695,928800.0
2012-06-05 15:50:00,36.96,37.0,36.95,36.99,1158600.0,27.5695,27.5993,27.562,27.5919,1158600.0
2012-06-05 15:55:00,36.99,36.99,36.92,36.93,3150900.0,27.5919,27.5919,27.5397,27.5471,3150900.0
2012-06-06 09:30:00,37.36,37.48,37.35,37.43,1648300.0,27.8679,27.9574,27.8604,27.9201,1648300.0
2012-06-06 09:35:00,37.43,37.44,37.38,37.42,1501500.0,27.9201,27.9275,27.8828,27.9126,1501500.0
2012-06-06 09:40:00,37.43,37.57,37.43,37.57,1594800.0,27.9201,28.0245,27.9201,28.0245,1594800.0
2012-06-06 09:45:00,37.57,37.65,37.56,37.62,2095000.0,28.0245,28.0842,28.0171,28.0618,2095000.0
2012-06-06 09:50:00,37.62,37.7,37.6,37.69,1707700.0,28.0618,28.1215,28.0469,28.114,1707700.0
2012-06-06 09:55:00,37.68,37.77,37.68,37.7,1664700.0,28.1066,28.1737,28.1066,28.1215,1664700.0
2012-06-06 10:00:00,37.7,37.77,37.7,37.72,1407300.0,28.1215,28.1737,28.1215,28.1364,1407300.0
2012-06-06 10:05:00,37.73,37.77,37.72,37.74,551100.0,28.1439,28.1737,28.1364,28.1513,551100.0
2012-06-06 10:10:00,37.75,37.76,37.71,37.76,1039100.0,28.1588,28.1662,28.1289,28.1662,1039100.0
2012-06-06 10:15:00,37.76,37.78,37.71,37.73,582400.0,28.1662,28.1812,28.1289,28.1439,582400.0
2012-06-06 10:20:00,37.73,37.73,37.65,37.68,800300.0,28.1439,28.1439,28.0842,28.1066,800300.0
2012-06-06 10:25:00,37.68,37.69,37.65,37.66,311300.0,28.1066,28.114,28.0842,28.0916,311300.0
2012-06-06 10:30:00,37.66,37.71,37.64,37.69,283600.0,28.0916,28.1289,28.0767,28.114,283600.0
2012-06-06 10:35:00,37.69,37.76,37.68,37.72,641100.0,28.114,28.1662,28.1066,28.1364,641100.0
2012-06-06 10:40:00,37.73,37.76,37.72,37.76,436100.0,28.1439,28.1662,28.1364,28.1662,436100.0
2012-06-06 10:45:00,37.76,37.78,37.75,37.77,761700.0,28.1662,28.1812,28.1588,28.1737,761700.0
2012-06-06 10:50:00,37.77,37.79,37.74,37.75,536900.0,28.1737,28.1886,28.1513,28.1588,536900.0
2012-06-06 10:55:00,37.75,37.78,37.75,37.77,509900.0,28.1588,28.1812,28.1588,28.1737,509900.0
2012-06-06 11:00:00,37.77,37.8,37.75,37.76,954600.0,28.1737,28.1961,28.1588,28.1662,954600.0
2012-06-06 11:05:00,37.76,37.8,37.75,37.8,442700.0,28.1662,28.1961,28.1588,28.1961,442700.0
2012-06-06 11:10:00,37.79,37.85,37.78,37.85,801100.0,28.1886,28.2334,28.1812,28.2334,801100.0
2012-06-06 11:15:00,37.85,37.86,37.83,37.86,442300.0,28.2334,28.2408,28.2185,28.2408,442300.0
2012-06-06 11:20:00,37.86,37.9,37.85,37.87,605100.0,28.2408,28.2707,28.2334,28.2483,605100.0
2012-06-06 11:25:00,37.88,37.95,37.88,37.95,1076600.0,28.2557,28.308,28.2557,28.308,1076600.0
2012-06-06 11:30:00,37.95,37.95,37.89,37.92,685800.0,28.308,28.308,28.2632,28.2856,685800.0
2012-06-06 11:35:00,37.91,37.93,37.89,37.91,307100.0,28.2781,28.293,28.2632,28.2781,307100.0
2012-06-06 11:40:00,37.91,37.93,37.9,37.91,213400.0,28.2781,28.293,28.2707,28.2781,213400.0
2012-06-06 11:45:00,37.91,37.97,37.91,37.95,683600.0,28.2781,28.3229,28.2781,28.308,683600.0
2012-06-06 11:50:00,37.96,37.97,37.91,37.92,472100.0,28.3154,28.3229,28.2781,28.2856,472100.0
2012-06-06 11:55:00,37.92,37.94,37.9,37.93,559300.0,28.2856,28.3005,28.2707,28.293,559300.0
2012-06-06 12:00:00,37.93,38.0,37.93,37.97,435600.0,28.293,28.3453,28.293,28.3229,435600.0
2012-06-06 12:05:00,37.97,38.0,37.96,37.97,187900.0,28.3229,28.3453,28.3154,28.3229,187900.0
2012-06-06 12:10:00,37.98,38.01,37.97,38.0,541400.0,28.3303,28.3527,28.3229,28.3453,541400.0
2012-06-06 12:15:00,38.0,38.01,37.99,38.01,223300.0,28.3453,28.3527,28.3378,28.3527,223300.0
2012-06-06 12:20:00,37.99,38.02,37.99,38.0,379700.0,28.3378,28.3602,28.3378,28.3453,379700.0
2012-06-06 12:25:00,38.01,38.02,37.99,38.0,319600.0,28.3527,28.3602,28.3378,28.3453,319600.0
2012-06-06 12:30:00,38.0,38.02,37.98,38.02,191300.0,28.3453,28.3602,28.3303,28.3602,191300.0
2012-06-06 12:35:00,38.02,38.03,38.01,38.03,190100.0,28.3602,28.3676,28.3527,28.3676,190100.0
2012-06-06 12:40:00,38.02,38.05,38.0,38.04,450400.0,28.3602,28.3826,28.3453,28.3751,450400.0
2012-06-06 12:45:00,38.04,38.05,38.02,38.04,142500.0,28.3751,28.3826,28.3602,28.3751,142500.0
2012-06-06 12:50:00,38.04,38.04,38.02,38.03,51100.0,28.3751,28.3751,28.3602,28.3676,51100.0
2012-06-06 12:55:00,38.03,38.04,38.01,38.02,220900.0,28.3676,28.3751,28.3527,28.3602,220900.0
2012-06-06 13:00:00,38.01,38.02,37.97,37.99,129000.0,28.3527,28.3602,28.3229,28.3378,129000.0
2012-06-06 13:05:00,37.98,37.99,37.96,37.97,242600.0,28.3303,28.3378,28.3154,28.3229,242600.0
2012-06-06 13:10:00,37.97,37.97,37.93,37.96,537400.0,28.3229,28.3229,28.293,28.3154,537400.0
2012-06-06 13:15:00,37.96,37.96,37.91,37.93,192600.0,28.3154,28.3154,28.2781,28.293,192600.0
2012-06-06 13:20:00,37.93,37.93,37.9,37.9,426600.0,28.293,28.293,28.2707,28.2707,426600.0
2012-06-06 13:25:00,37.9,37.93,37.89,37.93,140600.0,28.2707,28.293,28.2632,28.293,140600.0
2012-06-06 13:30:00,37.93,37.95,37.91,37.95,179600.0,28.293,28.308,28.2781,28.308,179600.0
2012-06-06 13:35:00,37.94,37.96,37.93,37.94,170900.0,28.3005,28.3154,28.293,28.3005,170900.0
2012-06-06 13:40:00,37.94,37.95,37.91,37.93,271700.0,28.3005,28.308,28.2781,28.293,271700.0
2012-06-06 13:45:00,37.93,37.94,37.91,37.93,146100.0,28.293,28.3005,28.2781,28.293,146100.0
2012-06-06 13:50:00,37.94,37.94,37.88,37.89,491600.0,28.3005,28.3005,28.2557,28.2632,491600.0
2012-06-06 13:55:00,37.89,37.89,37.86,37.87,300200.0,28.2632,28.2632,28.2408,28.2483,300200.0
2012-06-06 14:00:00,37.87,37.91,37.86,37.87,292300.0,28.2483,28.2781,28.2408,28.2483,292300.0
2012-06-06 14:05:00,37.87,37.89,37.82,37.83,235900.0,28.2483,28.2632,28.211,28.2185,235900.0
2012-06-06 14:10:00,37.83,37.84,37.8,37.8,375800.0,28.2185,28.2259,28.1961,28.1961,375800.0
2012-06-06 14:15:00,37.8,37.86,37.8,37.86,237100.0,28.1961,28.2408,28.1961,28.2408,237100.0
2012-06-06 14:20:00,37.86,37.87,37.83,37.84,276800.0,28.2408,28.2483,28.2185,28.2259,276800.0
2012-06-06 14:25:00,37.83,37.87,37.8,37.86,457600.0,28.2185,28.2483,28.1961,28.2408,457600.0
2012-06-06 14:30:00,37.85,37.92,37.85,37.91,361800.0,28.2334,28.2856,28.2334,28.2781,361800.0
2012-06-06 14:35:00,37.9,37.93,37.88,37.9,300400.0,28.2707,28.293,28.2557,28.2707,300400.0
2012-06-06 14:40:00,37.9,37.94,37.9,37.93,198900.0,28.2707,28.3005,28.2707,28.293,198900.0
2012-06-06 14:45:00,37.93,37.96,37.92,37.94,438400.0,28.293,28.3154,28.2856,28.3005,438400.0
2012-06-06 14:50:00,37.94,37.94,37.91,37.93,157600.0,28.3005,28.3005,28.2781,28.293,157600.0
2012-06-06 14:55:00,37.92,37.95,37.92,37.93,450500.0,28.2856,28.308,28.2856,28.293,450500.0
2012-06-06 15:00:00,37.93,37.95,37.91,37.93,314800.0,28.293,28.308,28.2781,28.293,314800.0
2012-06-06 15:05:00,37.93,37.95,37.91,37.93,274400.0,28.293,28.308,28.2781,28.293,274400.0
2012-06-06 15:10:00,37.93,37.95,37.9,37.9,206600.0,28.293,28.308,28.2707,28.2707,206600.0
2012-06-06 15:15:00,37.9,37.91,37.87,37.88,505800.0,28.2707,28.2781,28.2483,28.2557,505800.0
2012-06-06 15:20:00,37.87,37.92,37.87,37.89,464400.0,28.2483,28.2856,28.2483,28.2632,464400.0
2012-06-06 15:25:00,37.9,37.93,37.89,37.89,282100.0,28.2707,28.293,28.2632,28.2632,282100.0
2012-06-06 15:30:00,37.89,37.91,37.87,37.88,401300.0,28.2632,28.2781,28.2483,28.2557,401300.0
2012-06-06 15:35:00,37.89,37.91,37.87,37.87,439000.0,28.2632,28.2781,28.2483,28.2483,439000.0
2012-06-06 15:40:00,37.87,37.95,37.87,37.95,435600.0,28.2483,28.308,28.2483,28.308,435600.0
2012-06-06 15:45:00,37.94,38.03,37.94,38.01,1683800.0,28.3005,28.3676,28.3005,28.3527,1683800.0
2012-06-06 15:50:00,38.0,38.08,37.97,38.08,1623700.0,28.3453,28.4049,28.3229,28.4049,1623700.0
2012-06-06 15:55:00,38.07,38.08,38.01,38.03,5731200.0,28.3975,28.4049,28.3527,28.3676,5731200.0
2012-06-07 09:30:00,38.84,38.92,38.78,38.81,3026200.0,28.9718,29.0315,28.9271,28.9495,3026200.0
2012-06-07 09:35:00,38.8,38.84,38.75,38.83,2621500.0,28.942,28.9718,28.9047,28.9644,2621500.0
2012-06-07 09:40:00,38.83,38.86,38.75,38.77,1529000.0,28.9644,28.9868,28.9047,28.9196,1529000.0
2012-06-07 09:45:00,38.77,38.81,38.77,38.8,940700.0,28.9196,28.9495,28.9196,28.942,940700.0
2012-06-07 09:50:00,38.81,38.88,38.8,38.85,1485100.0,28.9495,29.0017,28.942,28.9793,1485100.0
2012-06-07 09:55:00,38.85,38.9,38.82,38.83,1504600.0,28.9793,29.0166,28.9569,28.9644,1504600.0
2012-06-07 10:00:00,38.83,38.88,38.66,38.69,2697500.0,28.9644,29.0017,28.8376,28.8599,2697500.0
2012-06-07 10:05:00,38.68,38.75,38.64,38.65,921500.0,28.8525,28.9047,28.8227,28.8301,921500.0
2012-06-07 10:10:00,38.65,38.66,38.57,38.64,1445100.0,28.8301,28.8376,28.7704,28.8227,1445100.0
2012-06-07 10:15:00,38.65,38.65,38.52,38.52,929300.0,28.8301,28.8301,28.7331,28.7331,929300.0
2012-06-07 10:20:00,38.52,38.58,38.5,38.56,980600.0,28.7331,28.7779,28.7182,28.763,980600.0
2012-06-07 10:25:00,38.57,38.66,38.55,38.65,1202500.0,28.7704,28.8376,28.7555,28.8301,1202500.0
2012-06-07 10:30:00,38.65,38.66,38.59,38.59,636000.0,28.8301,28.8376,28.7854,28.7854,636000.0
2012-06-07 10:35:00,38.59,38.59,38.5,38.52,386100.0,28.7854,28.7854,28.7182,28.7331,386100.0
2012-06-07 10:40:00,38.52,38.55,38.47,38.5,510700.0,28.7331,28.7555,28.6958,28.7182,510700.0
2012-06-07 10:45:00,38.5,38.53,38.42,38.45,495900.0,28.7182,28.7406,28.6585,28.6809,495900.0
2012-06-07 10:50:00,38.45,38.45,38.4,38.44,797800.0,28.6809,28.6809,28.6436,28.6735,797800.0
2012-06-07 10:55:00,38.43,38.5,38.42,38.49,534700.0,28.666,28.7182,28.6585,28.7108,534700.0
2012-06-07 11:00:00,38.48,38.55,38.46,38.55,271700.0,28.7033,28.7555,28.6884,28.7555,271700.0
2012-06-07 11:05:00,38.55,38.58,38.51,38.54,433900.0,28.7555,28.7779,28.7257,28.7481,433900.0
2012-06-07 11:10:00,38.54,38.54,38.47,38.48,434500.0,28.7481,28.7481,28.6958,28.7033,434500.0
2012-06-07 11:15:00,38.48,38.51,38.45,38.48,439300.0,28.7033,28.7257,28.6809,28.7033,439300.0
2012-06-07 11:20:00,38.48,38.56,38.48,38.55,438800.0,28.7033,28.763,28.7033,28.7555,438800.0
2012-06-07 11:25:00,38.55,38.56,38.49,38.51,341600.0,28.7555,28.763,28.7108,28.7257,341600.0
2012-06-07 11:30:00,38.51,38.51,38.46,38.48,292300.0,28.7257,28.7257,28.6884,28.7033,292300.0
2012-06-07 11:35:00,38.48,38.57,38.48,38.55,319200.0,28.7033,28.7704,28.7033,28.7555,319200.0
2012-06-07 11:40:00,38.55,38.57,38.54,38.57,250700.0,28.7555,28.7704,28.7481,28.7704,250700.0
2012-06-07 11:45:00,38.57,38.58,38.54,38.58,209100.0,28.7704,28.7779,28.7481,28.7779,209100.0
2012-06-07 11:50:00,38.58,38.62,38.55,38.56,376500.0,28.7779,28.8077,28.7555,28.763,376500.0
2012-06-07 11:55:00,38.56,38.56,38.52,38.53,209300.0,28.763,28.763,28.7331,28.7406,209300.0
2012-06-07 12:00:00,38.54,38.54,38.49,38.51,305300.0,28.7481,28.7481,28.7108,28.7257,305300.0
2012-06-07 12:05:00,38.5,38.51,38.44,38.47,296800.0,28.7182,28.7257,28.6735,28.6958,296800.0
2012-06-07 12:10:00,38.47,38.53,38.45,38.53,344200.0,28.6958,28.7406,28.6809,28.7406,344200.0
2012-06-07 12:15:00,38.53,38.61,38.53,38.55,505600.0,28.7406,28.8003,28.7406,28.7555,505600.0
2012-06-07 12:20:00,38.55,38.59,38.51,38.52,345300.0,28.7555,28.7854,28.7257,28.7331,345300.0
2012-06-07 12:25:00,38.53,38.56,38.5,38.55,208500.0,28.7406,28.763,28.7182,28.7555,208500.0
2012-06-07 12:30:00,38.55,38.56,38.49,38.52,265300.0,28.7555,28.763,28.7108,28.7331,265300.0
2012-06-07 12:35:00,38.52,38.55,38.52,38.54,126500.0,28.7331,28.7555,28.7331,28.7481,126500.0
2012-06-07 12:40:00,38.54,38.56,38.45,38.49,291900.0,28.7481,28.763,28.6809,28.7108,291900.0
2012-06-07 12:45:00,38.49,38.53,38.48,38.51,282900.0,28.7108,28.7406,28.7033,28.7257,282900.0
2012-06-07 12:50:00,38.5,38.54,38.5,38.54,102000.0,28.7182,28.7481,28.7182,28.7481,102000.0
2012-06-07 12:55:00,38.54,38.55,38.48,38.5,305900.0,28.7481,28.7555,28.7033,28.7182,305900.0
2012-06-07 13:00:00,38.5,38.54,38.49,38.54,147500.0,28.7182,28.7481,28.7108,28.7481,147500.0
2012-06-07 13:05:00,38.54,38.54,38.51,38.52,138500.0,28.7481,28.7481,28.7257,28.7331,138500.0
2012-06-07 13:10:00,38.51,38.54,38.51,38.54,161200.0,28.7257,28.7481,28.7257,28.7481,161200.0
2012-06-07 13:15:00,38.54,38.59,38.54,38.57,236200.0,28.7481,28.7854,28.7481,28.7704,236200.0
2012-06-07 13:20:00,38.57,38.63,38.57,38.62,145500.0,28.7704,28.8152,28.7704,28.8077,145500.0
2012-06-07 13:25:00,38.62,38.63,38.59,38.6,185000.0,28.8077,28.8152,28.7854,28.7928,185000.0
2012-06-07 13:30:00,38.6,38.62,38.59,38.61,147800.0,28.7928,28.8077,28.7854,28.8003,147800.0
2012-06-07 13:35:00,38.61,38.61,38.57,38.57,113800.0,28.8003,28.8003,28.7704,28.7704,113800.0
2012-06-07 13:40:00,38.58,38.6,38.56,38.57,116800.0,28.7779,28.7928,28.763,28.7704,116800.0
2012-06-07 13:45:00,38.58,38.59,38.56,38.58,82500.0,28.7779,28.7854,28.763,28.7779,82500.0
2012-06-07 13:50:00,38.58,38.58,38.5,38.51,301700.0,28.7779,28.7779,28.7182,28.7257,301700.0
2012-06-07 13:55:00,38.51,38.52,38.49,38.51,165900.0,28.7257,28.7331,28.7108,28.7257,165900.0
2012-06-07 14:00:00,38.51,38.53,38.49,38.52,251100.0,28.7257,28.7406,28.7108,28.7331,251100.0
2012-06-07 14:05:00,38.52,38.52,38.48,38.49,161900.0,28.7331,28.7331,28.7033,28.7108,161900.0
2012-06-07 14:10:00,38.5,38.53,38.49,38.52,269800.0,28.7182,28.7406,28.7108,28.7331,269800.0
2012-06-07 14:15:00,38.52,38.56,38.51,38.54,191700.0,28.7331,28.763,28.7257,28.7481,191700.0
2012-06-07 14:20:00,38.54,38.57,38.53,38.54,174500.0,28.7481,28.7704,28.7406,28.7481,174500.0
2012-06-07 14:25:00,38.54,38.56,38.54,38.55,108400.0,28.7481,28.763,28.7481,28.7555,108400.0
2012-06-07 14:30:00,38.54,38.55,38.51,38.53,173700.0,28.7481,28.7555,28.7257,28.7406,173700.0
2012-06-07 14:35:00,38.53,38.55,38.53,38.54,185000.0,28.7406,28.7555,28.7406,28.7481,185000.0
2012-06-07 14:40:00,38.54,38.56,38.53,38.55,295700.0,28.7481,28.763,28.7406,28.7555,295700.0
2012-06-07 14:45:00,38.54,38.55,38.52,38.54,222800.0,28.7481,28.7555,28.7331,28.7481,222800.0
2012-06-07 14:50:00,38.54,38.55,38.51,38.54,243500.0,28.7481,28.7555,28.7257,28.7481,243500.0
2012-06-07 14:55:00,38.54,38.56,38.53,38.55,176300.0,28.7481,28.763,28.7406,28.7555,176300.0
2012-06-07 15:00:00,38.55,38.56,38.51,38.51,320000.0,28.7555,28.763,28.7257,28.7257,320000.0
2012-06-07 15:05:00,38.51,38.51,38.48,38.48,879700.0,28.7257,28.7257,28.7033,28.7033,879700.0
2012-06-07 15:10:00,38.48,38.52,38.48,38.52,284300.0,28.7033,28.7331,28.7033,28.7331,284300.0
2012-06-07 15:15:00,38.51,38.52,38.4,38.42,643500.0,28.7257,28.7331,28.6436,28.6585,643500.0
2012-06-07 15:20:00,38.43,38.44,38.39,38.42,279600.0,28.666,28.6735,28.6362,28.6585,279600.0
2012-06-07 15:25:00,38.41,38.42,38.38,38.39,394600.0,28.6511,28.6585,28.6287,28.6362,394600.0
2012-06-07 15:30:00,38.39,38.4,38.33,38.36,671700.0,28.6362,28.6436,28.5914,28.6138,671700.0
2012-06-07 15:35:00,38.36,38.36,38.25,38.26,565500.0,28.6138,28.6138,28.5317,28.5392,565500.0
2012-06-07 15:40:00,38.26,38.29,38.21,38.22,777700.0,28.5392,28.5616,28.5019,28.5094,777700.0
2012-06-07 15:45:00,38.22,38.25,38.18,38.2,896700.0,28.5094,28.5317,28.4795,28.4944,896700.0
2012-06-07 15:50:00,38.2,38.21,38.13,38.18,1009100.0,28.4944,28.5019,28.4422,28.4795,1009100.0
2012-06-07 15:55:00,38.18,38.25,38.17,38.24,2066400.0,28.4795,28.5317,28.4721,28.5243,2066400.0
2012-06-08 09:30:00,37.69,37.7,37.59,37.61,927700.0,28.114,28.1215,28.0394,28.0543,927700.0
2012-06-08 09:35:00,37.61,37.66,37.58,37.62,762100.0,28.0543,28.0916,28.032,28.0618,762100.0
2012-06-08 09:40:00,37.62,37.62,37.55,37.61,984000.0,28.0618,28.0618,28.0096,28.0543,984000.0
2012-06-08 09:45:00,37.61,37.63,37.57,37.61,1215100.0,28.0543,28.0693,28.0245,28.0543,1215100.0
2012-06-08 09:50:00,37.61,37.65,37.56,37.63,888500.0,28.0543,28.0842,28.0171,28.0693,888500.0
2012-06-08 09:55:00,37.63,37.69,37.61,37.63,793300.0,28.0693,28.114,28.0543,28.0693,793300.0
2012-06-08 10:00:00,37.63,37.66,37.59,37.65,1256000.0,28.0693,28.0916,28.0394,28.0842,1256000.0
2012-06-08 10:05:00,37.65,37.72,37.65,37.66,655000.0,28.0842,28.1364,28.0842,28.0916,655000.0
2012-06-08 10:10:00,37.66,37.68,37.63,37.68,718100.0,28.0916,28.1066,28.0693,28.1066,718100.0
2012-06-08 10:15:00,37.66,37.71,37.66,37.68,589300.0,28.0916,28.1289,28.0916,28.1066,589300.0
2012-06-08 10:20:00,37.67,37.68,37.63,37.64,465900.0,28.0991,28.1066,28.0693,28.0767,465900.0
2012-06-08 10:25:00,37.64,37.68,37.62,37.68,533600.0,28.0767,28.1066,28.0618,28.1066,533600.0
2012-06-08 10:30:00,37.67,37.67,37.63,37.67,541600.0,28.0991,28.0991,28.0693,28.0991,541600.0
2012-06-08 10:35:00,37.66,37.72,37.66,37.7,348600.0,28.0916,28.1364,28.0916,28.1215,348600.0
2012-06-08 10:40:00,37.7,37.72,37.68,37.71,382700.0,28.1215,28.1364,28.1066,28.1289,382700.0
2012-06-08 10:45:00,37.7,37.77,37.7,37.73,800000.0,28.1215,28.1737,28.1215,28.1439,800000.0
2012-06-08 10:50:00,37.73,37.76,37.7,37.71,528700.0,28.1439,28.1662,28.1215,28.1289,528700.0
2012-06-08 10:55:00,37.71,37.77,37.7,37.75,855600.0,28.1289,28.1737,28.1215,28.1588,855600.0
2012-06-08 11:00:00,37.76,37.77,37.73,37.77,658700.0,28.1662,28.1737,28.1439,28.1737,658700.0
2012-06-08 11:05:00,37.77,37.78,37.71,37.73,721400.0,28.1737,28.1812,28.1289,28.1439,721400.0
2012-06-08 11:10:00,37.73,37.75,37.71,37.74,494000.0,28.1439,28.1588,28.1289,28.1513,494000.0
2012-06-08 11:15:00,37.74,37.76,37.72,37.74,245100.0,28.1513,28.1662,28.1364,28.1513,245100.0
2012-06-08 11:20:00,37.73,37.78,37.72,37.76,195200.0,28.1439,28.1812,28.1364,28.1662,195200.0
2012-06-08 11:25:00,37.76,37.77,37.73,37.75,273200.0,28.1662,28.1737,28.1439,28.1588,273200.0
2012-06-08 11:30:00,37.75,37.8,37.75,37.78,367000.0,28.1588,28.1961,28.1588,28.1812,367000.0
2012-06-08 11:35:00,37.77,37.81,37.77,37.79,220300.0,28.1737,28.2035,28.1737,28.1886,220300.0
2012-06-08 11:40:00,37.79,37.8,37.77,37.79,174300.0,28.1886,28.1961,28.1737,28.1886,174300.0
2012-06-08 11:45:00,37.79,37.81,37.79,37.81,243900.0,28.1886,28.2035,28.1886,28.2035,243900.0
2012-06-08 11:50:00,37.8,37.83,37.79,37.82,828800.0,28.1961,28.2185,28.1886,28.211,828800.0
2012-06-08 11:55:00,37.82,37.83,37.75,37.77,655700.0,28.211,28.2185,28.1588,28.1737,655700.0
2012-06-08 12:00:00,37.76,37.78,37.74,37.75,149400.0,28.1662,28.1812,28.1513,28.1588,149400.0
2012-06-08 12:05:00,37.74,37.8,37.73,37.74,272200.0,28.1513,28.1961,28.1439,28.1513,272200.0
2012-06-08 12:10:00,37.75,37.77,37.72,37.74,137900.0,28.1588,28.1737,28.1364,28.1513,137900.0
2012-06-08 12:15:00,37.74,37.76,37.72,37.75,172000.0,28.1513,28.1662,28.1364,28.1588,172000.0
2012-06-08 12:20:00,37.75,37.77,37.74,37.74,348300.0,28.1588,28.1737,28.1513,28.1513,348300.0
2012-06-08 12:25:00,37.75,37.77,37.74,37.77,189800.0,28.1588,28.1737,28.1513,28.1737,189800.0
2012-06-08 12:30:00,37.77,37.85,37.76,37.84,651400.0,28.1737,28.2334,28.1662,28.2259,651400.0
2012-06-08 12:35:00,37.84,37.85,37.79,37.8,367800.0,28.2259,28.2334,28.1886,28.1961,367800.0
2012-06-08 12:40:00,37.8,37.81,37.78,37.81,246700.0,28.1961,28.2035,28.1812,28.2035,246700.0
2012-06-08 12:45:00,37.8,37.83,37.79,37.82,308700.0,28.1961,28.2185,28.1886,28.211,308700.0
2012-06-08 12:50:00,37.83,37.85,37.8,37.81,182700.0,28.2185,28.2334,28.1961,28.2035,182700.0
2012-06-08 12:55:00,37.82,37.83,37.8,37.83,89600.0,28.211,28.2185,28.1961,28.2185,89600.0
2012-06-08 13:00:00,37.82,37.91,37.82,37.89,267300.0,28.211,28.2781,28.211,28.2632,267300.0
2012-06-08 13:05:00,37.89,37.94,37.89,37.94,221700.0,28.2632,28.3005,28.2632,28.3005,221700.0
2012-06-08 13:10:00,37.94,37.94,37.91,37.92,187400.0,28.3005,28.3005,28.2781,28.2856,187400.0
2012-06-08 13:15:00,37.92,37.93,37.87,37.88,342700.0,28.2856,28.293,28.2483,28.2557,342700.0
2012-06-08 13:20:00,37.88,37.91,37.87,37.89,155400.0,28.2557,28.2781,28.2483,28.2632,155400.0
2012-06-08 13:25:00,37.89,37.89,37.86,37.88,95800.0,28.2632,28.2632,28.2408,28.2557,95800.0
2012-06-08 13:30:00,37.88,37.88,37.86,37.86,149400.0,28.2557,28.2557,28.2408,28.2408,149400.0
2012-06-08 13:35:00,37.86,37.9,37.85,37.85,131600.0,28.2408,28.2707,28.2334,28.2334,131600.0
2012-06-08 13:40:00,37.86,37.86,37.83,37.84,160600.0,28.2408,28.2408,28.2185,28.2259,160600.0
2012-06-08 13:45:00,37.84,37.85,37.82,37.84,161100.0,28.2259,28.2334,28.211,28.2259,161100.0
2012-06-08 13:50:00,37.84,37.86,37.83,37.85,118500.0,28.2259,28.2408,28.2185,28.2334,118500.0
2012-06-08 13:55:00,37.84,37.86,37.84,37.84,152600.0,28.2259,28.2408,28.2259,28.2259,152600.0
2012-06-08 14:00:00,37.85,37.86,37.83,37.83,94000.0,28.2334,28.2408,28.2185,28.2185,94000.0
2012-06-08 14:05:00,37.84,37.87,37.83,37.86,164200.0,28.2259,28.2483,28.2185,28.2408,164200.0
2012-06-08 14:10:00,37.87,37.87,37.84,37.86,125200.0,28.2483,28.2483,28.2259,28.2408,125200.0
2012-06-08 14:15:00,37.86,37.87,37.82,37.83,217100.0,28.2408,28.2483,28.211,28.2185,217100.0
2012-06-08 14:20:00,37.84,37.86,37.83,37.85,221200.0,28.2259,28.2408,28.2185,28.2334,221200.0
2012-06-08 14:25:00,37.86,37.86,37.84,37.86,93800.0,28.2408,28.2408,28.2259,28.2408,93800.0
2012-06-08 14:30:00,37.85,37.91,37.84,37.89,261300.0,28.2334,28.2781,28.2259,28.2632,261300.0
2012-06-08 14:35:00,37.88,37.92,37.88,37.91,275500.0,28.2557,28.2856,28.2557,28.2781,275500.0
2012-06-08 14:40:00,37.91,37.93,37.9,37.91,176300.0,28.2781,28.293,28.2707,28.2781,176300.0
2012-06-08 14:45:00,37.91,37.92,37.89,37.89,119500.0,28.2781,28.2856,28.2632,28.2632,119500.0
2012-06-08 14:50:00,37.89,37.91,37.88,37.89,148800.0,28.2632,28.2781,28.2557,28.2632,148800.0
2012-06-08 14:55:00,37.89,37.91,37.87,37.87,542500.0,28.2632,28.2781,28.2483,28.2483,542500.0
2012-06-08 15:00:00,37.88,37.89,37.85,37.88,630400.0,28.2557,28.2632,28.2334,28.2557,630400.0
2012-06-08 15:05:00,37.88,37.94,37.88,37.92,914000.0,28.2557,28.3005,28.2557,28.2856,914000.0
2012-06-08 15:10:00,37.91,37.98,37.91,37.97,346800.0,28.2781,28.3303,28.2781,28.3229,346800.0
2012-06-08 15:15:00,37.97,37.99,37.96,37.97,183200.0,28.3229,28.3378,28.3154,28.3229,183200.0
2012-06-08 15:20:00,37.97,37.98,37.95,37.96,190400.0,28.3229,28.3303,28.308,28.3154,190400.0
2012-06-08 15:25:00,37.95,37.97,37.91,37.92,279900.0,28.308,28.3229,28.2781,28.2856,279900.0
2012-06-08 15:30:00,37.91,37.93,37.88,37.89,460200.0,28.2781,28.293,28.2557,28.2632,460200.0
2012-06-08 15:35:00,37.89,37.91,37.88,37.9,317100.0,28.2632,28.2781,28.2557,28.2707,317100.0
2012-06-08 15:40:00,37.9,37.92,37.89,37.92,475900.0,28.2707,28.2856,28.2632,28.2856,475900.0
2012-06-08 15:45:00,37.91,37.99,37.91,37.98,922100.0,28.2781,28.3378,28.2781,28.3303,922100.0
2012-06-08 15:50:00,37.98,37.98,37.89,37.89,1213400.0,28.3303,28.3303,28.2632,28.2632,1213400.0
2012-06-08 15:55:00,37.89,37.93,37.87,37.93,2381600.0,28.2632,28.293,28.2483,28.293,2381600.0
2012-06-11 09:30:00,38.28,38.31,38.16,38.16,1155400.0,28.5541,28.5765,28.4646,28.4646,1155400.0
2012-06-11 09:35:00,38.16,38.21,38.11,38.12,852100.0,28.4646,28.5019,28.4273,28.4348,852100.0
2012-06-11 09:40:00,38.12,38.14,38.06,38.07,540800.0,28.4348,28.4497,28.39,28.3975,540800.0
2012-06-11 09:45:00,38.07,38.07,38.0,38.03,1923400.0,28.3975,28.3975,28.3453,28.3676,1923400.0
2012-06-11 09:50:00,38.03,38.08,38.01,38.06,732800.0,28.3676,28.4049,28.3527,28.39,732800.0
2012-06-11 09:55:00,38.06,38.08,37.98,37.99,1073500.0,28.39,28.4049,28.3303,28.3378,1073500.0
2012-06-11 10:00:00,37.99,38.07,37.94,38.03,943500.0,28.3378,28.3975,28.3005,28.3676,943500.0
2012-06-11 10:05:00,38.04,38.05,37.94,37.95,1120200.0,28.3751,28.3826,28.3005,28.308,1120200.0
2012-06-11 10:10:00,37.96,37.97,37.92,37.96,437800.0,28.3154,28.3229,28.2856,28.3154,437800.0
2012-06-11 10:15:00,37.96,38.01,37.94,37.94,225200.0,28.3154,28.3527,28.3005,28.3005,225200.0
2012-06-11 10:20:00,37.94,37.98,37.89,37.91,750600.0,28.3005,28.3303,28.2632,28.2781,750600.0
2012-06-11 10:25:00,37.91,37.92,37.86,37.9,428800.0,28.2781,28.2856,28.2408,28.2707,428800.0
2012-06-11 10:30:00,37.9,37.91,37.84,37.91,703900.0,28.2707,28.2781,28.2259,28.2781,703900.0
2012-06-11 10:35:00,37.91,37.97,37.9,37.96,337500.0,28.2781,28.3229,28.2707,28.3154,337500.0
2012-06-11 10:40:00,37.95,37.97,37.88,37.9,691400.0,28.308,28.3229,28.2557,28.2707,691400.0
2012-06-11 10:45:00,37.9,37.9,37.84,37.87,369500.0,28.2707,28.2707,28.2259,28.2483,369500.0
2012-06-11 10:50:00,37.87,37.88,37.81,37.84,307600.0,28.2483,28.2557,28.2035,28.2259,307600.0
2012-06-11 10:55:00,37.84,37.85,37.79,37.83,399500.0,28.2259,28.2334,28.1886,28.2185,399500.0
2012-06-11 11:00:00,37.82,37.84,37.79,37.83,455000.0,28.211,28.2259,28.1886,28.2185,455000.0
2012-06-11 11:05:00,37.82,37.87,37.82,37.86,372200.0,28.211,28.2483,28.211,28.2408,372200.0
2012-06-11 11:10:00,37.86,37.88,37.8,37.81,374400.0,28.2408,28.2557,28.1961,28.2035,374400.0
2012-06-11 11:15:00,37.81,37.83,37.77,37.77,696600.0,28.2035,28.2185,28.1737,28.1737,696600.0
2012-06-11 11:20:00,37.77,37.81,37.75,37.79,597800.0,28.1737,28.2035,28.1588,28.1886,597800.0
2012-06-11 11:25:00,37.79,37.8,37.76,37.8,1333600.0,28.1886,28.1961,28.1662,28.1961,1333600.0
2012-06-11 11:30:00,37.79,37.86,37.77,37.84,689500.0,28.1886,28.2408,28.1737,28.2259,689500.0
2012-06-11 11:35:00,37.84,37.92,37.83,37.91,437300.0,28.2259,28.2856,28.2185,28.2781,437300.0
2012-06-11 11:40:00,37.91,37.92,37.88,37.89,223800.0,28.2781,28.2856,28.2557,28.2632,223800.0
2012-06-11 11:45:00,37.88,37.9,37.86,37.89,172500.0,28.2557,28.2707,28.2408,28.2632,172500.0
2012-06-11 11:50:00,37.89,37.9,37.82,37.86,648500.0,28.2632,28.2707,28.211,28.2408,648500.0
2012-06-11 11:55:00,37.86,37.92,37.81,37.9,527700.0,28.2408,28.2856,28.2035,28.2707,527700.0
2012-06-11 12:00:00,37.89,37.9,37.86,37.88,353600.0,28.2632,28.2707,28.2408,28.2557,353600.0
2012-06-11 12:05:00,37.89,37.93,37.85,37.87,262800.0,28.2632,28.293,28.2334,28.2483,262800.0
2012-06-11 12:10:00,37.87,37.89,37.84,37.85,163100.0,28.2483,28.2632,28.2259,28.2334,163100.0
2012-06-11 12:15:00,37.85,37.86,37.83,37.85,241300.0,28.2334,28.2408,28.2185,28.2334,241300.0
2012-06-11 12:20:00,37.85,37.86,37.83,37.83,110000.0,28.2334,28.2408,28.2185,28.2185,110000.0
2012-06-11 12:25:00,37.84,37.85,37.82,37.85,115300.0,28.2259,28.2334,28.211,28.2334,115300.0
2012-06-11 12:30:00,37.85,37.87,37.84,37.84,178900.0,28.2334,28.2483,28.2259,28.2259,178900.0
2012-06-11 12:35:00,37.84,37.87,37.83,37.85,227800.0,28.2259,28.2483,28.2185,28.2334,227800.0
2012-06-11 12:40:00,37.85,37.87,37.84,37.86,101300.0,28.2334,28.2483,28.2259,28.2408,101300.0
2012-06-11 12:45:00,37.86,37.9,37.86,37.86,116600.0,28.2408,28.2707,28.2408,28.2408,116600.0
2012-06-11 12:50:00,37.86,37.9,37.86,37.87,246900.0,28.2408,28.2707,28.2408,28.2483,246900.0
2012-06-11 12:55:00,37.87,37.88,37.85,37.88,139100.0,28.2483,28.2557,28.2334,28.2557,139100.0
2012-06-11 13:00:00,37.87,37.9,37.85,37.89,137000.0,28.2483,28.2707,28.2334,28.2632,137000.0
2012-06-11 13:05:00,37.89,37.91,37.88,37.9,155300.0,28.2632,28.2781,28.2557,28.2707,155300.0
2012-06-11 13:10:00,37.9,37.95,37.88,37.94,359900.0,28.2707,28.308,28.2557,28.3005,359900.0
2012-06-11 13:15:00,37.94,37.95,37.9,37.95,396800.0,28.3005,28.308,28.2707,28.308,396800.0
2012-06-11 13:20:00,37.95,37.95,37.9,37.9,467700.0,28.308,28.308,28.2707,28.2707,467700.0
2012-06-11 13:25:00,37.91,37.92,37.89,37.9,291400.0,28.2781,28.2856,28.2632,28.2707,291400.0
2012-06-11 13:30:00,37.91,37.91,37.84,37.86,309800.0,28.2781,28.2781,28.2259,28.2408,309800.0
2012-06-11 13:35:00,37.87,37.91,37.86,37.88,428600.0,28.2483,28.2781,28.2408,28.2557,428600.0
2012-06-11 13:40:00,37.88,37.88,37.83,37.83,889500.0,28.2557,28.2557,28.2185,28.2185,889500.0
2012-06-11 13:45:00,37.83,37.84,37.82,37.83,543600.0,28.2185,28.2259,28.211,28.2185,543600.0
2012-06-11 13:50:00,37.83,37.86,37.82,37.86,226300.0,28.2185,28.2408,28.211,28.2408,226300.0
2012-06-11 13:55:00,37.86,37.86,37.83,37.84,319000.0,28.2408,28.2408,28.2185,28.2259,319000.0
2012-06-11 14:00:00,37.84,37.85,37.72,37.73,1196100.0,28.2259,28.2334,28.1364,28.1439,1196100.0
2012-06-11 14:05:00,37.73,37.77,37.72,37.75,448300.0,28.1439,28.1737,28.1364,28.1588,448300.0
2012-06-11 14:10:00,37.75,37.76,37.73,37.73,217100.0,28.1588,28.1662,28.1439,28.1439,217100.0
2012-06-11 14:15:00,37.74,37.76,37.7,37.7,250500.0,28.1513,28.1662,28.1215,28.1215,250500.0
2012-06-11 14:20:00,37.7,37.73,37.7,37.71,131500.0,28.1215,28.1439,28.1215,28.1289,131500.0
2012-06-11 14:25:00,37.71,37.74,37.69,37.72,138600.0,28.1289,28.1513,28.114,28.1364,138600.0
2012-06-11 14:30:00,37.71,37.78,37.71,37.77,111100.0,28.1289,28.1812,28.1289,28.1737,111100.0
2012-06-11 14:35:00,37.77,37.78,37.73,37.75,119600.0,28.1737,28.1812,28.1439,28.1588,119600.0
2012-06-11 14:40:00,37.76,37.79,37.75,37.78,102900.0,28.1662,28.1886,28.1588,28.1812,102900.0
2012-06-11 14:45:00,37.77,37.78,37.73,37.73,77600.0,28.1737,28.1812,28.1439,28.1439,77600.0
2012-06-11 14:50:00,37.74,37.74,37.69,37.7,116400.0,28.1513,28.1513,28.114,28.1215,116400.0
2012-06-11 14:55:00,37.7,37.76,37.7,37.71,186600.0,28.1215,28.1662,28.1215,28.1289,186600.0
2012-06-11 15:00:00,37.72,37.73,37.68,37.69,318900.0,28.1364,28.1439,28.1066,28.114,318900.0
2012-06-11 15:05:00,37.69,37.71,37.64,37.65,237700.0,28.114,28.1289,28.0767,28.0842,237700.0
2012-06-11 15:10:00,37.65,37.67,37.61,37.62,604400.0,28.0842,28.0991,28.0543,28.0618,604400.0
2012-06-11 15:15:00,37.61,37.62,37.54,37.55,3796100.0,28.0543,28.0618,28.0021,28.0096,3796100.0
2012-06-11 15:20:00,37.55,37.57,37.52,37.56,360500.0,28.0096,28.0245,27.9872,28.0171,360500.0
2012-06-11 15:25:00,37.55,37.56,37.5,37.52,816200.0,28.0096,28.0171,27.9723,27.9872,816200.0
2012-06-11 15:30:00,37.52,37.58,37.52,37.54,919000.0,27.9872,28.032,27.9872,28.0021,919000.0
2012-06-11 15:35:00,37.54,37.57,37.51,37.57,1061100.0,28.0021,28.0245,27.9798,28.0245,1061100.0
2012-06-11 15:40:00,37.57,37.63,37.56,37.59,734700.0,28.0245,28.0693,28.0171,28.0394,734700.0
2012-06-11 15:45:00,37.59,37.6,37.49,37.49,1450100.0,28.0394,28.0469,27.9648,27.9648,1450100.0
2012-06-11 15:50:00,37.49,37.5,37.38,37.4,1986300.0,27.9648,27.9723,27.8828,27.8977,1986300.0
2012-06-11 15:55:00,37.4,37.41,37.35,37.38,3248600.0,27.8977,27.9052,27.8604,27.8828,3248600.0
2012-06-12 09:30:00,37.92,37.97,37.87,37.9,1734900.0,28.2856,28.3229,28.2483,28.2707,1734900.0
2012-06-12 09:35:00,37.9,37.92,37.8,37.81,1041100.0,28.2707,28.2856,28.1961,28.2035,1041100.0
2012-06-12 09:40:00,37.81,37.86,37.78,37.86,577300.0,28.2035,28.2408,28.1812,28.2408,577300.0
2012-06-12 09:45:00,37.86,37.93,37.84,37.88,959500.0,28.2408,28.293,28.2259,28.2557,959500.0
2012-06-12 09:50:00,37.89,37.94,37.88,37.88,706700.0,28.2632,28.3005,28.2557,28.2557,706700.0
2012-06-12 09:55:00,37.88,37.93,37.84,37.88,467900.0,28.2557,28.293,28.2259,28.2557,467900.0
2012-06-12 10:00:00,37.89,38.02,37.89,37.89,2531800.0,28.2632,28.3602,28.2632,28.2632,2531800.0
2012-06-12 10:05:00,37.89,37.91,37.78,37.83,594500.0,28.2632,28.2781,28.1812,28.2185,594500.0
2012-06-12 10:10:00,37.82,37.88,37.78,37.79,593200.0,28.211,28.2557,28.1812,28.1886,593200.0
2012-06-12 10:15:00,37.79,37.86,37.75,37.78,887500.0,28.1886,28.2408,28.1588,28.1812,887500.0
2012-06-12 10:20:00,37.79,37.82,37.75,37.8,496400.0,28.1886,28.211,28.1588,28.1961,496400.0
2012-06-12 10:25:00,37.8,37.83,37.79,37.8,553600.0,28.1961,28.2185,28.1886,28.1961,553600.0
2012-06-12 10:30:00,37.8,37.8,37.73,37.78,387700.0,28.1961,28.1961,28.1439,28.1812,387700.0
2012-06-12 10:35:00,37.77,37.79,37.73,37.73,376600.0,28.1737,28.1886,28.1439,28.1439,376600.0
2012-06-12 10:40:00,37.73,37.85,37.73,37.82,1263600.0,28.1439,28.2334,28.1439,28.211,1263600.0
2012-06-12 10:45:00,37.82,37.89,37.81,37.86,652200.0,28.211,28.2632,28.2035,28.2408,652200.0
2012-06-12 10:50:00,37.87,37.88,37.82,37.84,551400.0,28.2483,28.2557,28.211,28.2259,551400.0
2012-06-12 10:55:00,37.84,37.88,37.79,37.82,1169900.0,28.2259,28.2557,28.1886,28.211,1169900.0
2012-06-12 11:00:00,37.82,37.95,37.81,37.95,790600.0,28.211,28.308,28.2035,28.308,790600.0
2012-06-12 11:05:00,37.95,37.99,37.91,37.96,1247000.0,28.308,28.3378,28.2781,28.3154,1247000.0
2012-06-12 11:10:00,37.96,38.12,37.96,38.09,1557000.0,28.3154,28.4348,28.3154,28.4124,1557000.0
2012-06-12 11:15:00,38.08,38.11,38.05,38.05,349200.0,28.4049,28.4273,28.3826,28.3826,349200.0
2012-06-12 11:20:00,38.06,38.18,38.06,38.15,826800.0,28.39,28.4795,28.39,28.4571,826800.0
2012-06-12 11:25:00,38.16,38.19,38.12,38.14,382000.0,28.4646,28.487,28.4348,28.4497,382000.0
2012-06-12 11:30:00,38.14,38.15,38.09,38.11,416900.0,28.4497,28.4571,28.4124,28.4273,416900.0
2012-06-12 11:35:00,38.12,38.12,38.07,38.09,381100.0,28.4348,28.4348,28.3975,28.4124,381100.0
2012-06-12 11:40:00,38.09,38.09,38.06,38.07,341800.0,28.4124,28.4124,28.39,28.3975,341800.0
2012-06-12 11:45:00,38.08,38.08,38.04,38.04,291200.0,28.4049,28.4049,28.3751,28.3751,291200.0
2012-06-12 11:50:00,38.04,38.05,38.0,38.0,180600.0,28.3751,28.3826,28.3453,28.3453,180600.0
2012-06-12 11:55:00,38.01,38.03,37.99,38.01,360900.0,28.3527,28.3676,28.3378,28.3527,360900.0
2012-06-12 12:00:00,38.02,38.05,38.02,38.04,119800.0,28.3602,28.3826,28.3602,28.3751,119800.0
2012-06-12 12:05:00,38.04,38.05,37.99,38.0,215400.0,28.3751,28.3826,28.3378,28.3453,215400.0
2012-06-12 12:10:00,38.0,38.0,37.96,37.98,206800.0,28.3453,28.3453,28.3154,28.3303,206800.0
2012-06-12 12:15:00,37.98,37.99,37.96,37.98,506700.0,28.3303,28.3378,28.3154,28.3303,506700.0
2012-06-12 12:20:00,37.99,38.01,37.95,38.01,400900.0,28.3378,28.3527,28.308,28.3527,400900.0
2012-06-12 12:25:00,38.01,38.01,37.98,37.98,222100.0,28.3527,28.3527,28.3303,28.3303,222100.0
2012-06-12 12:30:00,37.99,38.0,37.97,37.99,217200.0,28.3378,28.3453,28.3229,28.3378,217200.0
2012-06-12 12:35:00,37.99,38.04,37.99,38.02,172500.0,28.3378,28.3751,28.3378,28.3602,172500.0
2012-06-12 12:40:00,38.02,38.03,37.98,37.99,124700.0,28.3602,28.3676,28.3303,28.3378,124700.0
2012-06-12 12:45:00,37.98,38.0,37.98,37.98,237700.0,28.3303,28.3453,28.3303,28.3303,237700.0
2012-06-12 12:50:00,37.99,38.0,37.95,37.96,213900.0,28.3378,28.3453,28.308,28.3154,213900.0
2012-06-12 12:55:00,37.96,37.98,37.95,37.97,136100.0,28.3154,28.3303,28.308,28.3229,136100.0
2012-06-12 13:00:00,37.98,37.98,37.94,37.94,126300.0,28.3303,28.3303,28.3005,28.3005,126300.0
2012-06-12 13:05:00,37.95,37.95,37.92,37.95,565400.0,28.308,28.308,28.2856,28.308,565400.0
2012-06-12 13:10:00,37.94,38.08,37.94,38.04,987600.0,28.3005,28.4049,28.3005,28.3751,987600.0
2012-06-12 13:15:00,38.04,38.08,38.02,38.07,381000.0,28.3751,28.4049,28.3602,28.3975,381000.0
2012-06-12 13:20:00,38.07,38.09,38.03,38.04,298500.0,28.3975,28.4124,28.3676,28.3751,298500.0
2012-06-12 13:25:00,38.04,38.04,38.0,38.0,235300.0,28.3751,28.3751,28.3453,28.3453,235300.0
2012-06-12 13:30:00,38.01,38.04,38.0,38.03,211200.0,28.3527,28.3751,28.3453,28.3676,211200.0
2012-06-12 13:35:00,38.03,38.07,38.02,38.06,209900.0,28.3676,28.3975,28.3602,28.39,209900.0
2012-06-12 13:40:00,38.06,38.08,38.04,38.05,270600.0,28.39,28.4049,28.3751,28.3826,270600.0
2012-06-12 13:45:00,38.05,38.06,38.0,38.03,256200.0,28.3826,28.39,28.3453,28.3676,256200.0
2012-06-12 13:50:00,38.03,38.06,38.0,38.02,284400.0,28.3676,28.39,28.3453,28.3602,284400.0
2012-06-12 13:55:00,38.03,38.03,37.97,37.98,295800.0,28.3676,28.3676,28.3229,28.3303,295800.0
2012-06-12 14:00:00,37.98,38.02,37.96,38.01,267900.0,28.3303,28.3602,28.3154,28.3527,267900.0
2012-06-12 14:05:00,38.02,38.03,38.0,38.02,316000.0,28.3602,28.3676,28.3453,28.3602,316000.0
2012-06-12 14:10:00,38.01,38.02,37.96,38.0,495700.0,28.3527,28.3602,28.3154,28.3453,495700.0
2012-06-12 14:15:00,38.0,38.01,37.97,37.99,386500.0,28.3453,28.3527,28.3229,28.3378,386500.0
2012-06-12 14:20:00,37.99,38.01,37.96,38.0,471600.0,28.3378,28.3527,28.3154,28.3453,471600.0
2012-06-12 14:25:00,37.99,38.01,37.97,37.97,249100.0,28.3378,28.3527,28.3229,28.3229,249100.0
2012-06-12 14:30:00,37.98,38.05,37.98,38.05,281200.0,28.3303,28.3826,28.3303,28.3826,281200.0
2012-06-12 14:35:00,38.05,38.08,38.02,38.08,407300.0,28.3826,28.4049,28.3602,28.4049,407300.0
2012-06-12 14:40:00,38.07,38.07,38.04,38.05,314300.0,28.3975,28.3975,28.3751,28.3826,314300.0
2012-06-12 14:45:00,38.06,38.08,38.04,38.08,128500.0,28.39,28.4049,28.3751,28.4049,128500.0
2012-06-12 14:50:00,38.08,38.08,38.01,38.04,207400.0,28.4049,28.4049,28.3527,28.3751,207400.0
2012-06-12 14:55:00,38.04,38.05,38.01,38.03,1042000.0,28.3751,28.3826,28.3527,28.3676,1042000.0
2012-06-12 15:00:00,38.03,38.06,38.01,38.03,306900.0,28.3676,28.39,28.3527,28.3676,306900.0
2012-06-12 15:05:00,38.04,38.07,38.02,38.06,232800.0,28.3751,28.3975,28.3602,28.39,232800.0
2012-06-12 15:10:00,38.07,38.09,38.05,38.07,260200.0,28.3975,28.4124,28.3826,28.3975,260200.0
2012-06-12 15:15:00,38.07,38.07,38.04,38.04,236200.0,28.3975,28.3975,28.3751,28.3751,236200.0
2012-06-12 15:20:00,38.03,38.07,38.02,38.06,136200.0,28.3676,28.3975,28.3602,28.39,136200.0
2012-06-12 15:25:00,38.06,38.13,38.05,38.12,351200.0,28.39,28.4422,28.3826,28.4348,351200.0
2012-06-12 15:30:00,38.12,38.12,38.04,38.04,921200.0,28.4348,28.4348,28.3751,28.3751,921200.0
2012-06-12 15:35:00,38.05,38.09,38.04,38.08,379800.0,28.3826,28.4124,28.3751,28.4049,379800.0
2012-06-12 15:40:00,38.08,38.17,38.07,38.15,1123600.0,28.4049,28.4721,28.3975,28.4571,1123600.0
2012-06-12 15:45:00,38.16,38.17,38.13,38.14,951300.0,28.4646,28.4721,28.4422,28.4497,951300.0
2012-06-12 15:50:00,38.13,38.19,38.12,38.17,1698400.0,28.4422,28.487,28.4348,28.4721,1698400.0
2012-06-12 15:55:00,38.17,38.19,38.14,38.16,4165000.0,28.4721,28.487,28.4497,28.4646,4165000.0
2012-06-13 09:30:00,38.09,38.11,37.98,37.98,899300.0,28.4124,28.4273,28.3303,28.3303,899300.0
2012-06-13 09:35:00,37.98,38.05,37.97,38.04,591400.0,28.3303,28.3826,28.3229,28.3751,591400.0
2012-06-13 09:40:00,38.03,38.09,38.0,38.05,540300.0,28.3676,28.4124,28.3453,28.3826,540300.0
2012-06-13 09:45:00,38.05,38.08,38.01,38.05,448400.0,28.3826,28.4049,28.3527,28.3826,448400.0
2012-06-13 09:50:00,38.05,38.05,37.97,38.04,1210000.0,28.3826,28.3826,28.3229,28.3751,1210000.0
2012-06-13 09:55:00,38.04,38.08,38.0,38.05,803200.0,28.3751,28.4049,28.3453,28.3826,803200.0
2012-06-13 10:00:00,38.05,38.14,38.04,38.12,495400.0,28.3826,28.4497,28.3751,28.4348,495400.0
2012-06-13 10:05:00,38.11,38.17,38.08,38.15,548400.0,28.4273,28.4721,28.4049,28.4571,548400.0
2012-06-13 10:10:00,38.15,38.22,38.15,38.2,618900.0,28.4571,28.5094,28.4571,28.4944,618900.0
2012-06-13 10:15:00,38.2,38.24,38.2,38.24,861100.0,28.4944,28.5243,28.4944,28.5243,861100.0
2012-06-13 10:20:00,38.24,38.26,38.2,38.21,984600.0,28.5243,28.5392,28.4944,28.5019,984600.0
2012-06-13 10:25:00,38.21,38.22,38.18,38.22,246600.0,28.5019,28.5094,28.4795,28.5094,246600.0
2012-06-13 10:30:00,38.22,38.32,38.22,38.32,403700.0,28.5094,28.584,28.5094,28.584,403700.0
2012-06-13 10:35:00,38.31,38.4,38.3,38.39,960600.0,28.5765,28.6436,28.569,28.6362,960600.0
2012-06-13 10:40:00,38.38,38.4,38.35,38.4,644800.0,28.6287,28.6436,28.6063,28.6436,644800.0
2012-06-13 10:45:00,38.4,38.43,38.39,38.4,2139600.0,28.6436,28.666,28.6362,28.6436,2139600.0
2012-06-13 10:50:00,38.41,38.44,38.4,38.42,691600.0,28.6511,28.6735,28.6436,28.6585,691600.0
2012-06-13 10:55:00,38.41,38.45,38.4,38.43,583900.0,28.6511,28.6809,28.6436,28.666,583900.0
2012-06-13 11:00:00,38.42,38.43,38.33,38.34,488400.0,28.6585,28.666,28.5914,28.5989,488400.0
2012-06-13 11:05:00,38.34,38.35,38.3,38.31,290600.0,28.5989,28.6063,28.569,28.5765,290600.0
2012-06-13 11:10:00,38.32,38.36,38.3,38.35,342900.0,28.584,28.6138,28.569,28.6063,342900.0
2012-06-13 11:15:00,38.35,38.37,38.33,38.35,245600.0,28.6063,28.6213,28.5914,28.6063,245600.0
2012-06-13 11:20:00,38.34,38.39,38.34,38.37,295400.0,28.5989,28.6362,28.5989,28.6213,295400.0
2012-06-13 11:25:00,38.37,38.37,38.32,38.36,301600.0,28.6213,28.6213,28.584,28.6138,301600.0
2012-06-13 11:30:00,38.36,38.42,38.34,38.42,246800.0,28.6138,28.6585,28.5989,28.6585,246800.0
2012-06-13 11:35:00,38.42,38.43,38.36,38.37,232600.0,28.6585,28.666,28.6138,28.6213,232600.0
2012-06-13 11:40:00,38.37,38.38,38.34,38.35,270900.0,28.6213,28.6287,28.5989,28.6063,270900.0
2012-06-13 11:45:00,38.34,38.35,38.32,38.32,196300.0,28.5989,28.6063,28.584,28.584,196300.0
2012-06-13 11:50:00,38.33,38.34,38.27,38.28,229000.0,28.5914,28.5989,28.5467,28.5541,229000.0
2012-06-13 11:55:00,38.29,38.3,38.27,38.28,742900.0,28.5616,28.569,28.5467,28.5541,742900.0
2012-06-13 12:00:00,38.27,38.29,38.25,38.25,220800.0,28.5467,28.5616,28.5317,28.5317,220800.0
2012-06-13 12:05:00,38.25,38.26,38.18,38.21,680700.0,28.5317,28.5392,28.4795,28.5019,680700.0
2012-06-13 12:10:00,38.2,38.27,38.19,38.26,597300.0,28.4944,28.5467,28.487,28.5392,597300.0
2012-06-13 12:15:00,38.26,38.27,38.23,38.27,255200.0,28.5392,28.5467,28.5168,28.5467,255200.0
2012-06-13 12:20:00,38.27,38.28,38.24,38.27,237600.0,28.5467,28.5541,28.5243,28.5467,237600.0
2012-06-13 12:25:00,38.26,38.27,38.24,38.26,194300.0,28.5392,28.5467,28.5243,28.5392,194300.0
2012-06-13 12:30:00,38.26,38.31,38.25,38.3,151200.0,28.5392,28.5765,28.5317,28.569,151200.0
2012-06-13 12:35:00,38.3,38.34,38.29,38.34,205800.0,28.569,28.5989,28.5616,28.5989,205800.0
2012-06-13 12:40:00,38.34,38.38,38.34,38.37,297800.0,28.5989,28.6287,28.5989,28.6213,297800.0
2012-06-13 12:45:00,38.38,38.4,38.32,38.32,284900.0,28.6287,28.6436,28.584,28.584,284900.0
2012-06-13 12:50:00,38.32,38.33,38.3,38.32,198800.0,28.584,28.5914,28.569,28.584,198800.0
2012-06-13 12:55:00,38.33,38.34,38.31,38.33,142200.0,28.5914,28.5989,28.5765,28.5914,142200.0
2012-06-13 13:00:00,38.33,38.34,38.32,38.33,198500.0,28.5914,28.5989,28.584,28.5914,198500.0
2012-06-13 13:05:00,38.34,38.39,38.33,38.38,380800.0,28.5989,28.6362,28.5914,28.6287,380800.0
2012-06-13 13:10:00,38.38,38.39,38.35,38.36,287900.0,28.6287,28.6362,28.6063,28.6138,287900.0
2012-06-13 13:15:00,38.36,38.38,38.35,38.38,340400.0,28.6138,28.6287,28.6063,28.6287,340400.0
2012-06-13 13:20:00,38.38,38.39,38.36,38.37,206100.0,28.6287,28.6362,28.6138,28.6213,206100.0
2012-06-13 13:25:00,38.36,38.41,38.34,38.41,385400.0,28.6138,28.6511,28.5989,28.6511,385400.0
2012-06-13 13:30:00,38.4,38.42,38.39,38.42,316800.0,28.6436,28.6585,28.6362,28.6585,316800.0
2012-06-13 13:35:00,38.41,38.43,38.39,38.42,323900.0,28.6511,28.666,28.6362,28.6585,323900.0
2012-06-13 13:40:00,38.42,38.43,38.38,38.39,377200.0,28.6585,28.666,28.6287,28.6362,377200.0
2012-06-13 13:45:00,38.39,38.39,38.35,38.36,310800.0,28.6362,28.6362,28.6063,28.6138,310800.0
2012-06-13 13:50:00,38.35,38.42,38.35,38.4,1061500.0,28.6063,28.6585,28.6063,28.6436,1061500.0
2012-06-13 13:55:00,38.4,38.4,38.31,38.33,604600.0,28.6436,28.6436,28.5765,28.5914,604600.0
2012-06-13 14:00:00,38.33,38.34,38.31,38.33,172000.0,28.5914,28.5989,28.5765,28.5914,172000.0
2012-06-13 14:05:00,38.33,38.33,38.31,38.31,118600.0,28.5914,28.5914,28.5765,28.5765,118600.0
2012-06-13 14:10:00,38.32,38.32,38.27,38.28,209900.0,28.584,28.584,28.5467,28.5541,209900.0
2012-06-13 14:15:00,38.28,38.32,38.27,38.31,279900.0,28.5541,28.584,28.5467,28.5765,279900.0
2012-06-13 14:20:00,38.3,38.31,38.27,38.29,260300.0,28.569,28.5765,28.5467,28.5616,260300.0
2012-06-13 14:25:00,38.29,38.3,38.28,38.3,411500.0,28.5616,28.569,28.5541,28.569,411500.0
2012-06-13 14:30:00,38.3,38.32,38.27,38.3,333500.0,28.569,28.584,28.5467,28.569,333500.0
2012-06-13 14:35:00,38.29,38.3,38.27,38.28,242300.0,28.5616,28.569,28.5467,28.5541,242300.0
2012-06-13 14:40:00,38.28,38.3,38.2,38.22,159100.0,28.5541,28.569,28.4944,28.5094,159100.0
2012-06-13 14:45:00,38.21,38.23,38.19,38.22,297100.0,28.5019,28.5168,28.487,28.5094,297100.0
2012-06-13 14:50:00,38.23,38.24,38.2,38.21,136900.0,28.5168,28.5243,28.4944,28.5019,136900.0
2012-06-13 14:55:00,38.2,38.23,38.18,38.19,104800.0,28.4944,28.5168,28.4795,28.487,104800.0
2012-06-13 15:00:00,38.19,38.21,38.14,38.14,145000.0,28.487,28.5019,28.4497,28.4497,145000.0
2012-06-13 15:05:00,38.14,38.17,38.13,38.16,125800.0,28.4497,28.4721,28.4422,28.4646,125800.0
2012-06-13 15:10:00,38.16,38.17,38.11,38.12,216700.0,28.4646,28.4721,28.4273,28.4348,216700.0
2012-06-13 15:15:00,38.11,38.15,38.04,38.04,366400.0,28.4273,28.4571,28.3751,28.3751,366400.0
2012-06-13 15:20:00,38.04,38.04,37.98,38.02,319100.0,28.3751,28.3751,28.3303,28.3602,319100.0
2012-06-13 15:25:00,38.02,38.03,37.96,37.98,272900.0,28.3602,28.3676,28.3154,28.3303,272900.0
2012-06-13 15:30:00,37.98,38.03,37.97,38.02,390400.0,28.3303,28.3676,28.3229,28.3602,390400.0
2012-06-13 15:35:00,38.02,38.04,38.01,38.02,350600.0,28.3602,28.3751,28.3527,28.3602,350600.0
2012-06-13 15:40:00,38.02,38.02,37.99,38.0,370000.0,28.3602,28.3602,28.3378,28.3453,370000.0
2012-06-13 15:45:00,38.01,38.02,37.94,37.94,828500.0,28.3527,28.3602,28.3005,28.3005,828500.0
2012-06-13 15:50:00,37.95,37.99,37.93,37.96,1156000.0,28.308,28.3378,28.293,28.3154,1156000.0
2012-06-13 15:55:00,37.96,38.05,37.96,38.03,3295800.0,28.3154,28.3826,28.3154,28.3676,3295800.0
2012-06-14 09:30:00,37.97,37.98,37.87,37.87,883400.0,28.3229,28.3303,28.2483,28.2483,883400.0
2012-06-14 09:35:00,37.87,37.88,37.8,37.8,706900.0,28.2483,28.2557,28.1961,28.1961,706900.0
2012-06-14 09:40:00,37.79,37.88,37.77,37.85,2498400.0,28.1886,28.2557,28.1737,28.2334,2498400.0
2012-06-14 09:45:00,37.84,37.95,37.83,37.91,1260600.0,28.2259,28.308,28.2185,28.2781,1260600.0
2012-06-14 09:50:00,37.91,37.96,37.89,37.94,473900.0,28.2781,28.3154,28.2632,28.3005,473900.0
2012-06-14 09:55:00,37.94,38.05,37.93,38.05,431400.0,28.3005,28.3826,28.293,28.3826,431400.0
2012-06-14 10:00:00,38.05,38.08,38.02,38.03,319200.0,28.3826,28.4049,28.3602,28.3676,319200.0
2012-06-14 10:05:00,38.03,38.1,38.02,38.05,683900.0,28.3676,28.4199,28.3602,28.3826,683900.0
2012-06-14 10:10:00,38.04,38.08,38.02,38.03,207200.0,28.3751,28.4049,28.3602,28.3676,207200.0
2012-06-14 10:15:00,38.03,38.06,38.01,38.03,272900.0,28.3676,28.39,28.3527,28.3676,272900.0
2012-06-14 10:20:00,38.03,38.03,37.99,38.0,307000.0,28.3676,28.3676,28.3378,28.3453,307000.0
2012-06-14 10:25:00,38.01,38.03,37.99,38.01,336400.0,28.3527,28.3676,28.3378,28.3527,336400.0
2012-06-14 10:30:00,38.02,38.06,38.0,38.05,1689100.0,28.3602,28.39,28.3453,28.3826,1689100.0
2012-06-14 10:35:00,38.05,38.08,38.03,38.05,254400.0,28.3826,28.4049,28.3676,28.3826,254400.0
2012-06-14 10:40:00,38.05,38.09,38.03,38.05,420700.0,28.3826,28.4124,28.3676,28.3826,420700.0
2012-06-14 10:45:00,38.05,38.08,38.01,38.05,297100.0,28.3826,28.4049,28.3527,28.3826,297100.0
2012-06-14 10:50:00,38.05,38.09,38.04,38.09,248700.0,28.3826,28.4124,28.3751,28.4124,248700.0
2012-06-14 10:55:00,38.08,38.14,38.07,38.12,424100.0,28.4049,28.4497,28.3975,28.4348,424100.0
2012-06-14 11:00:00,38.13,38.14,38.11,38.11,261200.0,28.4422,28.4497,28.4273,28.4273,261200.0
2012-06-14 11:05:00,38.12,38.12,38.09,38.12,106300.0,28.4348,28.4348,28.4124,28.4348,106300.0
2012-06-14 11:10:00,38.11,38.15,38.09,38.14,336100.0,28.4273,28.4571,28.4124,28.4497,336100.0
2012-06-14 11:15:00,38.14,38.15,38.1,38.13,460700.0,28.4497,28.4571,28.4199,28.4422,460700.0
2012-06-14 11:20:00,38.12,38.16,38.11,38.15,363400.0,28.4348,28.4646,28.4273,28.4571,363400.0
2012-06-14 11:25:00,38.16,38.18,38.15,38.16,301700.0,28.4646,28.4795,28.4571,28.4646,301700.0
2012-06-14 11:30:00,38.16,38.19,38.15,38.15,403700.0,28.4646,28.487,28.4571,28.4571,403700.0
2012-06-14 11:35:00,38.16,38.21,38.15,38.2,673500.0,28.4646,28.5019,28.4571,28.4944,673500.0
2012-06-14 11:40:00,38.21,38.23,38.18,38.18,475200.0,28.5019,28.5168,28.4795,28.4795,475200.0
2012-06-14 11:45:00,38.19,38.21,38.18,38.21,251400.0,28.487,28.5019,28.4795,28.5019,251400.0
2012-06-14 11:50:00,38.2,38.22,38.2,38.22,333200.0,28.4944,28.5094,28.4944,28.5094,333200.0
2012-06-14 11:55:00,38.22,38.22,38.16,38.17,499100.0,28.5094,28.5094,28.4646,28.4721,499100.0
2012-06-14 12:00:00,38.17,38.19,38.15,38.17,668900.0,28.4721,28.487,28.4571,28.4721,668900.0
2012-06-14 12:05:00,38.17,38.19,38.15,38.15,397200.0,28.4721,28.487,28.4571,28.4571,397200.0
2012-06-14 12:10:00,38.15,38.21,38.15,38.16,263500.0,28.4571,28.5019,28.4571,28.4646,263500.0
2012-06-14 12:15:00,38.16,38.18,38.16,38.17,102300.0,28.4646,28.4795,28.4646,28.4721,102300.0
2012-06-14 12:20:00,38.18,38.18,38.15,38.17,198900.0,28.4795,28.4795,28.4571,28.4721,198900.0
2012-06-14 12:25:00,38.18,38.18,38.15,38.15,148400.0,28.4795,28.4795,28.4571,28.4571,148400.0
2012-06-14 12:30:00,38.16,38.17,38.15,38.16,101800.0,28.4646,28.4721,28.4571,28.4646,101800.0
2012-06-14 12:35:00,38.17,38.18,38.16,38.18,124800.0,28.4721,28.4795,28.4646,28.4795,124800.0
2012-06-14 12:40:00,38.18,38.2,38.17,38.19,75500.0,28.4795,28.4944,28.4721,28.487,75500.0
2012-06-14 12:45:00,38.18,38.2,38.17,38.18,1047000.0,28.4795,28.4944,28.4721,28.4795,1047000.0
2012-06-14 12:50:00,38.18,38.2,38.17,38.17,233400.0,28.4795,28.4944,28.4721,28.4721,233400.0
2012-06-14 12:55:00,38.17,38.19,38.17,38.18,69500.0,28.4721,28.487,28.4721,28.4795,69500.0
2012-06-14 13:00:00,38.19,38.22,38.17,38.2,1462300.0,28.487,28.5094,28.4721,28.4944,1462300.0
2012-06-14 13:05:00,38.21,38.23,38.2,38.2,191100.0,28.5019,28.5168,28.4944,28.4944,191100.0
2012-06-14 13:10:00,38.2,38.22,38.19,38.19,118000.0,28.4944,28.5094,28.487,28.487,118000.0
2012-06-14 13:15:00,38.19,38.2,38.17,38.19,182000.0,28.487,28.4944,28.4721,28.487,182000.0
2012-06-14 13:20:00,38.19,38.19,38.14,38.15,225300.0,28.487,28.487,28.4497,28.4571,225300.0
2012-06-14 13:25:00,38.15,38.16,38.13,38.15,234000.0,28.4571,28.4646,28.4422,28.4571,234000.0
2012-06-14 13:30:00,38.14,38.18,38.13,38.16,342000.0,28.4497,28.4795,28.4422,28.4646,342000.0
2012-06-14 13:35:00,38.16,38.19,38.15,38.17,238800.0,28.4646,28.487,28.4571,28.4721,238800.0
2012-06-14 13:40:00,38.17,38.18,38.15,38.15,136500.0,28.4721,28.4795,28.4571,28.4571,136500.0
2012-06-14 13:45:00,38.15,38.17,38.15,38.16,120900.0,28.4571,28.4721,28.4571,28.4646,120900.0
2012-06-14 13:50:00,38.16,38.17,38.15,38.16,111100.0,28.4646,28.4721,28.4571,28.4646,111100.0
2012-06-14 13:55:00,38.16,38.16,38.13,38.13,247800.0,28.4646,28.4646,28.4422,28.4422,247800.0
2012-06-14 14:00:00,38.13,38.15,38.13,38.14,205300.0,28.4422,28.4571,28.4422,28.4497,205300.0
2012-06-14 14:05:00,38.14,38.17,38.14,38.17,125100.0,28.4497,28.4721,28.4497,28.4721,125100.0
2012-06-14 14:10:00,38.17,38.17,38.14,38.16,190400.0,28.4721,28.4721,28.4497,28.4646,190400.0
2012-06-14 14:15:00,38.16,38.17,38.14,38.16,101800.0,28.4646,28.4721,28.4497,28.4646,101800.0
2012-06-14 14:20:00,38.16,38.16,38.13,38.14,226800.0,28.4646,28.4646,28.4422,28.4497,226800.0
2012-06-14 14:25:00,38.13,38.15,38.1,38.12,401600.0,28.4422,28.4571,28.4199,28.4348,401600.0
2012-06-14 14:30:00,38.12,38.12,38.07,38.08,218000.0,28.4348,28.4348,28.3975,28.4049,218000.0
2012-06-14 14:35:00,38.08,38.11,38.07,38.11,325100.0,28.4049,28.4273,28.3975,28.4273,325100.0
2012-06-14 14:40:00,38.11,38.11,38.08,38.11,341700.0,28.4273,28.4273,28.4049,28.4273,341700.0
2012-06-14 14:45:00,38.1,38.1,38.05,38.08,813600.0,28.4199,28.4199,28.3826,28.4049,813600.0
2012-06-14 14:50:00,38.07,38.08,38.04,38.06,634700.0,28.3975,28.4049,28.3751,28.39,634700.0
2012-06-14 14:55:00,38.06,38.08,38.04,38.06,845900.0,28.39,28.4049,28.3751,28.39,845900.0
2012-06-14 15:00:00,38.06,38.1,38.05,38.1,476900.0,28.39,28.4199,28.3826,28.4199,476900.0
2012-06-14 15:05:00,38.09,38.42,38.09,38.25,2476600.0,28.4124,28.6585,28.4124,28.5317,2476600.0
2012-06-14 15:10:00,38.25,38.38,38.23,38.37,1639200.0,28.5317,28.6287,28.5168,28.6213,1639200.0
2012-06-14 15:15:00,38.36,38.37,38.2,38.21,1497100.0,28.6138,28.6213,28.4944,28.5019,1497100.0
2012-06-14 15:20:00,38.21,38.26,38.14,38.14,685100.0,28.5019,28.5392,28.4497,28.4497,685100.0
2012-06-14 15:25:00,38.15,38.2,38.11,38.16,667700.0,28.4571,28.4944,28.4273,28.4646,667700.0
2012-06-14 15:30:00,38.16,38.27,38.15,38.26,1485600.0,28.4646,28.5467,28.4571,28.5392,1485600.0
2012-06-14 15:35:00,38.26,38.34,38.25,38.31,1234900.0,28.5392,28.5989,28.5317,28.5765,1234900.0
2012-06-14 15:40:00,38.31,38.34,38.24,38.25,424000.0,28.5765,28.5989,28.5243,28.5317,424000.0
2012-06-14 15:45:00,38.24,38.36,38.23,38.35,1770200.0,28.5243,28.6138,28.5168,28.6063,1770200.0
2012-06-14 15:50:00,38.34,38.39,38.31,38.33,1707300.0,28.5989,28.6362,28.5765,28.5914,1707300.0
2012-06-14 15:55:00,38.32,38.34,38.27,38.28,2238300.0,28.584,28.5989,28.5467,28.5541,2238300.0
2012-06-15 09:30:00,38.47,38.54,38.45,38.49,911500.0,28.6958,28.7481,28.6809,28.7108,911500.0
2012-06-15 09:35:00,38.49,38.51,38.38,38.38,2234500.0,28.7108,28.7257,28.6287,28.6287,2234500.0
2012-06-15 09:40:00,38.38,38.51,38.38,38.48,924100.0,28.6287,28.7257,28.6287,28.7033,924100.0
2012-06-15 09:45:00,38.48,38.51,38.45,38.48,561200.0,28.7033,28.7257,28.6809,28.7033,561200.0
2012-06-15 09:50:00,38.47,38.51,38.46,38.49,1056500.0,28.6958,28.7257,28.6884,28.7108,1056500.0
2012-06-15 09:55:00,38.49,38.53,38.44,38.52,1008000.0,28.7108,28.7406,28.6735,28.7331,1008000.0
2012-06-15 10:00:00,38.52,38.57,38.52,38.53,594900.0,28.7331,28.7704,28.7331,28.7406,594900.0
2012-06-15 10:05:00,38.53,38.57,38.49,38.51,586600.0,28.7406,28.7704,28.7108,28.7257,586600.0
2012-06-15 10:10:00,38.51,38.55,38.49,38.52,785100.0,28.7257,28.7555,28.7108,28.7331,785100.0
2012-06-15 10:15:00,38.52,38.54,38.49,38.51,504600.0,28.7331,28.7481,28.7108,28.7257,504600.0
2012-06-15 10:20:00,38.51,38.53,38.49,38.5,877600.0,28.7257,28.7406,28.7108,28.7182,877600.0
2012-06-15 10:25:00,38.5,38.55,38.5,38.54,811800.0,28.7182,28.7555,28.7182,28.7481,811800.0
2012-06-15 10:30:00,38.55,38.59,38.52,38.56,889600.0,28.7555,28.7854,28.7331,28.763,889600.0
2012-06-15 10:35:00,38.57,38.58,38.53,38.55,629800.0,28.7704,28.7779,28.7406,28.7555,629800.0
2012-06-15 10:40:00,38.55,38.58,38.53,38.56,473700.0,28.7555,28.7779,28.7406,28.763,473700.0
2012-06-15 10:45:00,38.55,38.62,38.55,38.61,648400.0,28.7555,28.8077,28.7555,28.8003,648400.0
2012-06-15 10:50:00,38.61,38.62,38.58,38.61,358800.0,28.8003,28.8077,28.7779,28.8003,358800.0
2012-06-15 10:55:00,38.6,38.62,38.59,38.59,266600.0,28.7928,28.8077,28.7854,28.7854,266600.0
2012-06-15 11:00:00,38.59,38.61,38.56,38.57,278700.0,28.7854,28.8003,28.763,28.7704,278700.0
2012-06-15 11:05:00,38.56,38.6,38.56,38.6,927400.0,28.763,28.7928,28.763,28.7928,927400.0
2012-06-15 11:10:00,38.59,38.61,38.59,38.61,219000.0,28.7854,28.8003,28.7854,28.8003,219000.0
2012-06-15 11:15:00,38.61,38.61,38.59,38.6,355200.0,28.8003,28.8003,28.7854,28.7928,355200.0
2012-06-15 11:20:00,38.59,38.62,38.59,38.6,288500.0,28.7854,28.8077,28.7854,28.7928,288500.0
2012-06-15 11:25:00,38.6,38.63,38.59,38.61,351100.0,28.7928,28.8152,28.7854,28.8003,351100.0
2012-06-15 11:30:00,38.62,38.65,38.6,38.62,750300.0,28.8077,28.8301,28.7928,28.8077,750300.0
2012-06-15 11:35:00,38.61,38.64,38.61,38.63,245500.0,28.8003,28.8227,28.8003,28.8152,245500.0
2012-06-15 11:40:00,38.63,38.64,38.59,38.59,280700.0,28.8152,28.8227,28.7854,28.7854,280700.0
2012-06-15 11:45:00,38.6,38.62,38.59,38.59,189700.0,28.7928,28.8077,28.7854,28.7854,189700.0
2012-06-15 11:50:00,38.6,38.62,38.58,38.59,179400.0,28.7928,28.8077,28.7779,28.7854,179400.0
2012-06-15 11:55:00,38.59,38.61,38.59,38.6,223000.0,28.7854,28.8003,28.7854,28.7928,223000.0
2012-06-15 12:00:00,38.61,38.62,38.6,38.61,197700.0,28.8003,28.8077,28.7928,28.8003,197700.0
2012-06-15 12:05:00,38.62,38.62,38.59,38.6,459200.0,28.8077,28.8077,28.7854,28.7928,459200.0
2012-06-15 12:10:00,38.61,38.61,38.59,38.61,79800.0,28.8003,28.8003,28.7854,28.8003,79800.0
2012-06-15 12:15:00,38.61,38.62,38.6,38.62,211000.0,28.8003,28.8077,28.7928,28.8077,211000.0
2012-06-15 12:20:00,38.61,38.62,38.59,38.6,372200.0,28.8003,28.8077,28.7854,28.7928,372200.0
2012-06-15 12:25:00,38.59,38.61,38.59,38.61,188400.0,28.7854,28.8003,28.7854,28.8003,188400.0
2012-06-15 12:30:00,38.61,38.62,38.6,38.6,191300.0,28.8003,28.8077,28.7928,28.7928,191300.0
2012-06-15 12:35:00,38.6,38.61,38.57,38.59,390500.0,28.7928,28.8003,28.7704,28.7854,390500.0
2012-06-15 12:40:00,38.59,38.61,38.58,38.6,338500.0,28.7854,28.8003,28.7779,28.7928,338500.0
2012-06-15 12:45:00,38.61,38.62,38.61,38.62,216000.0,28.8003,28.8077,28.8003,28.8077,216000.0
2012-06-15 12:50:00,38.61,38.62,38.61,38.62,153400.0,28.8003,28.8077,28.8003,28.8077,153400.0
2012-06-15 12:55:00,38.62,38.64,38.6,38.64,355500.0,28.8077,28.8227,28.7928,28.8227,355500.0
2012-06-15 13:00:00,38.64,38.69,38.64,38.68,547700.0,28.8227,28.8599,28.8227,28.8525,547700.0
2012-06-15 13:05:00,38.69,38.7,38.67,38.68,355800.0,28.8599,28.8674,28.845,28.8525,355800.0
2012-06-15 13:10:00,38.68,38.73,38.68,38.72,685000.0,28.8525,28.8898,28.8525,28.8823,685000.0
2012-06-15 13:15:00,38.72,38.74,38.71,38.72,515000.0,28.8823,28.8972,28.8749,28.8823,515000.0
2012-06-15 13:20:00,38.71,38.72,38.68,38.69,201900.0,28.8749,28.8823,28.8525,28.8599,201900.0
2012-06-15 13:25:00,38.7,38.7,38.67,38.69,253900.0,28.8674,28.8674,28.845,28.8599,253900.0
2012-06-15 13:30:00,38.69,38.69,38.67,38.68,197600.0,28.8599,28.8599,28.845,28.8525,197600.0
2012-06-15 13:35:00,38.68,38.71,38.67,38.69,143600.0,28.8525,28.8749,28.845,28.8599,143600.0
2012-06-15 13:40:00,38.69,38.7,38.68,38.69,113000.0,28.8599,28.8674,28.8525,28.8599,113000.0
2012-06-15 13:45:00,38.69,38.72,38.69,38.71,392400.0,28.8599,28.8823,28.8599,28.8749,392400.0
2012-06-15 13:50:00,38.71,38.72,38.69,38.72,250500.0,28.8749,28.8823,28.8599,28.8823,250500.0
2012-06-15 13:55:00,38.71,38.73,38.7,38.72,397600.0,28.8749,28.8898,28.8674,28.8823,397600.0
2012-06-15 14:00:00,38.72,38.74,38.71,38.73,104600.0,28.8823,28.8972,28.8749,28.8898,104600.0
2012-06-15 14:05:00,38.74,38.74,38.72,38.72,250400.0,28.8972,28.8972,28.8823,28.8823,250400.0
2012-06-15 14:10:00,38.72,38.75,38.72,38.73,500500.0,28.8823,28.9047,28.8823,28.8898,500500.0
2012-06-15 14:15:00,38.74,38.74,38.73,38.73,141200.0,28.8972,28.8972,28.8898,28.8898,141200.0
2012-06-15 14:20:00,38.73,38.77,38.73,38.77,327700.0,28.8898,28.9196,28.8898,28.9196,327700.0
2012-06-15 14:25:00,38.77,38.79,38.75,38.77,667900.0,28.9196,28.9345,28.9047,28.9196,667900.0
2012-06-15 14:30:00,38.78,38.79,38.77,38.78,374900.0,28.9271,28.9345,28.9196,28.9271,374900.0
2012-06-15 14:35:00,38.77,38.82,38.77,38.82,1040400.0,28.9196,28.9569,28.9196,28.9569,1040400.0
2012-06-15 14:40:00,38.82,38.83,38.8,38.83,530200.0,28.9569,28.9644,28.942,28.9644,530200.0
2012-06-15 14:45:00,38.83,38.84,38.8,38.81,436400.0,28.9644,28.9718,28.942,28.9495,436400.0
2012-06-15 14:50:00,38.81,38.81,38.79,38.8,433900.0,28.9495,28.9495,28.9345,28.942,433900.0
2012-06-15 14:55:00,38.8,38.82,38.78,38.78,913000.0,28.942,28.9569,28.9271,28.9271,913000.0
2012-06-15 15:00:00,38.79,38.83,38.78,38.82,482100.0,28.9345,28.9644,28.9271,28.9569,482100.0
2012-06-15 15:05:00,38.83,38.84,38.79,38.8,1028800.0,28.9644,28.9718,28.9345,28.942,1028800.0
2012-06-15 15:10:00,38.8,38.83,38.79,38.83,881800.0,28.942,28.9644,28.9345,28.9644,881800.0
2012-06-15 15:15:00,38.83,38.84,38.82,38.83,485000.0,28.9644,28.9718,28.9569,28.9644,485000.0
2012-06-15 15:20:00,38.83,38.85,38.82,38.85,510500.0,28.9644,28.9793,28.9569,28.9793,510500.0
2012-06-15 15:25:00,38.85,38.86,38.84,38.86,1057300.0,28.9793,28.9868,28.9718,28.9868,1057300.0
2012-06-15 15:30:00,38.85,38.86,38.83,38.85,938400.0,28.9793,28.9868,28.9644,28.9793,938400.0
2012-06-15 15:35:00,38.85,38.88,38.84,38.87,964800.0,28.9793,29.0017,28.9718,28.9942,964800.0
2012-06-15 15:40:00,38.86,38.9,38.86,38.87,1357600.0,28.9868,29.0166,28.9868,28.9942,1357600.0
2012-06-15 15:45:00,38.88,38.93,38.86,38.93,2084400.0,29.0017,29.039,28.9868,29.039,2084400.0
2012-06-15 15:50:00,38.93,38.96,38.9,38.95,3024800.0,29.039,29.0613,29.0166,29.0539,3024800.0
2012-06-15 15:55:00,38.95,39.0,38.95,38.96,5745600.0,29.0539,29.0912,29.0539,29.0613,5745600.0
2012-06-18 09:30:00,38.74,38.77,38.64,38.7,934000.0,28.8972,28.9196,28.8227,28.8674,934000.0
2012-06-18 09:35:00,38.7,38.81,38.68,38.79,1732900.0,28.8674,28.9495,28.8525,28.9345,1732900.0
2012-06-18 09:40:00,38.8,38.86,38.76,38.83,948300.0,28.942,28.9868,28.9122,28.9644,948300.0
2012-06-18 09:45:00,38.83,38.87,38.79,38.79,1578900.0,28.9644,28.9942,28.9345,28.9345,1578900.0
2012-06-18 09:50:00,38.79,38.82,38.75,38.79,664800.0,28.9345,28.9569,28.9047,28.9345,664800.0
2012-06-18 09:55:00,38.79,38.85,38.75,38.84,659800.0,28.9345,28.9793,28.9047,28.9718,659800.0
2012-06-18 10:00:00,38.84,38.9,38.8,38.89,630100.0,28.9718,29.0166,28.942,29.0091,630100.0
2012-06-18 10:05:00,38.89,38.91,38.85,38.86,455300.0,29.0091,29.0241,28.9793,28.9868,455300.0
2012-06-18 10:10:00,38.86,38.89,38.84,38.88,338700.0,28.9868,29.0091,28.9718,29.0017,338700.0
2012-06-18 10:15:00,38.87,38.98,38.86,38.97,446500.0,28.9942,29.0763,28.9868,29.0688,446500.0
2012-06-18 10:20:00,38.97,38.98,38.95,38.97,272600.0,29.0688,29.0763,29.0539,29.0688,272600.0
2012-06-18 10:25:00,38.97,39.03,38.96,38.99,1116800.0,29.0688,29.1136,29.0613,29.0837,1116800.0
2012-06-18 10:30:00,39.0,39.01,38.94,38.94,532200.0,29.0912,29.0986,29.0464,29.0464,532200.0
2012-06-18 10:35:00,38.94,38.96,38.91,38.92,323600.0,29.0464,29.0613,29.0241,29.0315,323600.0
2012-06-18 10:40:00,38.93,38.96,38.92,38.96,147700.0,29.039,29.0613,29.0315,29.0613,147700.0
2012-06-18 10:45:00,38.96,39.01,38.93,39.01,445400.0,29.0613,29.0986,29.039,29.0986,445400.0
2012-06-18 10:50:00,39.01,39.06,38.98,38.98,285700.0,29.0986,29.1359,29.0763,29.0763,285700.0
2012-06-18 10:55:00,38.99,39.0,38.93,38.94,616900.0,29.0837,29.0912,29.039,29.0464,616900.0
2012-06-18 11:00:00,38.94,38.95,38.89,38.91,467900.0,29.0464,29.0539,29.0091,29.0241,467900.0
2012-06-18 11:05:00,38.91,38.92,38.83,38.84,784800.0,29.0241,29.0315,28.9644,28.9718,784800.0
2012-06-18 11:10:00,38.84,38.87,38.82,38.86,464800.0,28.9718,28.9942,28.9569,28.9868,464800.0
2012-06-18 11:15:00,38.85,38.86,38.81,38.82,590500.0,28.9793,28.9868,28.9495,28.9569,590500.0
2012-06-18 11:20:00,38.82,38.84,38.8,38.82,320300.0,28.9569,28.9718,28.942,28.9569,320300.0
2012-06-18 11:25:00,38.83,38.89,38.82,38.88,259100.0,28.9644,29.0091,28.9569,29.0017,259100.0
2012-06-18 11:30:00,38.88,38.91,38.87,38.88,247200.0,29.0017,29.0241,28.9942,29.0017,247200.0
2012-06-18 11:35:00,38.89,38.9,38.83,38.84,270500.0,29.0091,29.0166,28.9644,28.9718,270500.0
2012-06-18 11:40:00,38.84,38.88,38.83,38.87,344300.0,28.9718,29.0017,28.9644,28.9942,344300.0
2012-06-18 11:45:00,38.87,38.93,38.86,38.88,213600.0,28.9942,29.039,28.9868,29.0017,213600.0
2012-06-18 11:50:00,38.89,38.92,38.84,38.89,306900.0,29.0091,29.0315,28.9718,29.0091,306900.0
2012-06-18 11:55:00,38.89,38.93,38.88,38.92,194800.0,29.0091,29.039,29.0017,29.0315,194800.0
2012-06-18 12:00:00,38.92,38.94,38.89,38.91,238100.0,29.0315,29.0464,29.0091,29.0241,238100.0
2012-06-18 12:05:00,38.92,38.92,38.88,38.9,362400.0,29.0315,29.0315,29.0017,29.0166,362400.0
2012-06-18 12:10:00,38.9,38.93,38.89,38.92,92800.0,29.0166,29.039,29.0091,29.0315,92800.0
2012-06-18 12:15:00,38.92,38.96,38.91,38.94,208600.0,29.0315,29.0613,29.0241,29.0464,208600.0
2012-06-18 12:20:00,38.94,38.95,38.92,38.92,135800.0,29.0464,29.0539,29.0315,29.0315,135800.0
2012-06-18 12:25:00,38.93,38.95,38.92,38.92,111900.0,29.039,29.0539,29.0315,29.0315,111900.0
2012-06-18 12:30:00,38.91,38.94,38.91,38.93,156900.0,29.0241,29.0464,29.0241,29.039,156900.0
2012-06-18 12:35:00,38.93,38.95,38.89,38.9,137500.0,29.039,29.0539,29.0091,29.0166,137500.0
2012-06-18 12:40:00,38.9,38.91,38.9,38.91,118500.0,29.0166,29.0241,29.0166,29.0241,118500.0
2012-06-18 12:45:00,38.91,38.95,38.9,38.95,147000.0,29.0241,29.0539,29.0166,29.0539,147000.0
2012-06-18 12:50:00,38.95,38.98,38.94,38.94,195000.0,29.0539,29.0763,29.0464,29.0464,195000.0
2012-06-18 12:55:00,38.95,38.98,38.91,38.92,241900.0,29.0539,29.0763,29.0241,29.0315,241900.0
2012-06-18 13:00:00,38.92,38.94,38.89,38.9,266700.0,29.0315,29.0464,29.0091,29.0166,266700.0
2012-06-18 13:05:00,38.9,38.94,38.9,38.93,134500.0,29.0166,29.0464,29.0166,29.039,134500.0
2012-06-18 13:10:00,38.94,39.01,38.93,39.0,671900.0,29.0464,29.0986,29.039,29.0912,671900.0
2012-06-18 13:15:00,39.0,39.03,39.0,39.02,203000.0,29.0912,29.1136,29.0912,29.1061,203000.0
2012-06-18 13:20:00,39.02,39.03,39.01,39.01,100400.0,29.1061,29.1136,29.0986,29.0986,100400.0
2012-06-18 13:25:00,39.02,39.06,39.01,39.04,321400.0,29.1061,29.1359,29.0986,29.121,321400.0
2012-06-18 13:30:00,39.05,39.05,39.02,39.03,66600.0,29.1285,29.1285,29.1061,29.1136,66600.0
2012-06-18 13:35:00,39.03,39.08,39.03,39.06,841100.0,29.1136,29.1509,29.1136,29.1359,841100.0
2012-06-18 13:40:00,39.07,39.08,39.04,39.06,246900.0,29.1434,29.1509,29.121,29.1359,246900.0
2012-06-18 13:45:00,39.06,39.07,39.05,39.05,92300.0,29.1359,29.1434,29.1285,29.1285,92300.0
2012-06-18 13:50:00,39.04,39.05,39.02,39.02,346700.0,29.121,29.1285,29.1061,29.1061,346700.0
2012-06-18 13:55:00,39.03,39.07,39.02,39.07,161400.0,29.1136,29.1434,29.1061,29.1434,161400.0
2012-06-18 14:00:00,39.07,39.07,39.04,39.05,356200.0,29.1434,29.1434,29.121,29.1285,356200.0
2012-06-18 14:05:00,39.05,39.07,39.05,39.06,183600.0,29.1285,29.1434,29.1285,29.1359,183600.0
2012-06-18 14:10:00,39.06,39.1,39.05,39.09,141900.0,29.1359,29.1658,29.1285,29.1583,141900.0
2012-06-18 14:15:00,39.09,39.15,39.09,39.12,292400.0,29.1583,29.2031,29.1583,29.1807,292400.0
2012-06-18 14:20:00,39.13,39.17,39.12,39.16,338300.0,29.1882,29.218,29.1807,29.2105,338300.0
2012-06-18 14:25:00,39.16,39.16,39.12,39.12,345200.0,29.2105,29.2105,29.1807,29.1807,345200.0
2012-06-18 14:30:00,39.12,39.15,39.12,39.14,84500.0,29.1807,29.2031,29.1807,29.1956,84500.0
2012-06-18 14:35:00,39.14,39.15,39.12,39.15,280300.0,29.1956,29.2031,29.1807,29.2031,280300.0
2012-06-18 14:40:00,39.15,39.15,39.12,39.12,244300.0,29.2031,29.2031,29.1807,29.1807,244300.0
2012-06-18 14:45:00,39.12,39.13,39.07,39.09,205900.0,29.1807,29.1882,29.1434,29.1583,205900.0
2012-06-18 14:50:00,39.09,39.09,39.06,39.07,607700.0,29.1583,29.1583,29.1359,29.1434,607700.0
2012-06-18 14:55:00,39.07,39.1,39.06,39.09,315900.0,29.1434,29.1658,29.1359,29.1583,315900.0
2012-06-18 15:00:00,39.09,39.14,39.09,39.14,314300.0,29.1583,29.1956,29.1583,29.1956,314300.0
2012-06-18 15:05:00,39.14,39.14,39.1,39.11,245400.0,29.1956,29.1956,29.1658,29.1732,245400.0
2012-06-18 15:10:00,39.12,39.12,39.0,39.05,718200.0,29.1807,29.1807,29.0912,29.1285,718200.0
2012-06-18 15:15:00,39.05,39.07,39.02,39.06,721400.0,29.1285,29.1434,29.1061,29.1359,721400.0
2012-06-18 15:20:00,39.07,39.09,39.04,39.06,526800.0,29.1434,29.1583,29.121,29.1359,526800.0
2012-06-18 15:25:00,39.05,39.1,39.05,39.09,197800.0,29.1285,29.1658,29.1285,29.1583,197800.0
2012-06-18 15:30:00,39.09,39.13,39.06,39.06,374800.0,29.1583,29.1882,29.1359,29.1359,374800.0
2012-06-18 15:35:00,39.07,39.09,39.05,39.08,332300.0,29.1434,29.1583,29.1285,29.1509,332300.0
2012-06-18 15:40:00,39.08,39.11,39.05,39.09,635700.0,29.1509,29.1732,29.1285,29.1583,635700.0
2012-06-18 15:45:00,39.09,39.12,39.07,39.08,499100.0,29.1583,29.1807,29.1434,29.1509,499100.0
2012-06-18 15:50:00,39.08,39.1,39.06,39.07,740800.0,29.1509,29.1658,29.1359,29.1434,740800.0
2012-06-18 15:55:00,39.06,39.11,39.05,39.07,1729000.0,29.1359,29.1732,29.1285,29.1434,1729000.0
2012-06-19 09:30:00,39.4,39.45,39.38,39.4,800900.0,29.3896,29.4269,29.3746,29.3896,800900.0
2012-06-19 09:35:00,39.4,39.45,39.37,39.43,1618300.0,29.3896,29.4269,29.3672,29.4119,1618300.0
2012-06-19 09:40:00,39.43,39.43,39.34,39.37,524000.0,29.4119,29.4119,29.3448,29.3672,524000.0
2012-06-19 09:45:00,39.38,39.43,39.38,39.42,472800.0,29.3746,29.4119,29.3746,29.4045,472800.0
2012-06-19 09:50:00,39.43,39.54,39.42,39.52,3032200.0,29.4119,29.494,29.4045,29.4791,3032200.0
2012-06-19 09:55:00,39.52,39.59,39.51,39.59,686600.0,29.4791,29.5313,29.4716,29.5313,686600.0
2012-06-19 10:00:00,39.59,39.63,39.58,39.61,539200.0,29.5313,29.5611,29.5238,29.5462,539200.0
2012-06-19 10:05:00,39.61,39.63,39.58,39.6,674800.0,29.5462,29.5611,29.5238,29.5387,674800.0
2012-06-19 10:10:00,39.59,39.65,39.59,39.64,900300.0,29.5313,29.576,29.5313,29.5686,900300.0
2012-06-19 10:15:00,39.64,39.66,39.63,39.65,616900.0,29.5686,29.5835,29.5611,29.576,616900.0
2012-06-19 10:20:00,39.65,39.68,39.65,39.66,611700.0,29.576,29.5984,29.576,29.5835,611700.0
2012-06-19 10:25:00,39.65,39.68,39.65,39.67,633900.0,29.576,29.5984,29.576,29.591,633900.0
2012-06-19 10:30:00,39.67,39.71,39.66,39.68,946300.0,29.591,29.6208,29.5835,29.5984,946300.0
2012-06-19 10:35:00,39.68,39.72,39.66,39.66,1112400.0,29.5984,29.6283,29.5835,29.5835,1112400.0
2012-06-19 10:40:00,39.66,39.69,39.64,39.65,581300.0,29.5835,29.6059,29.5686,29.576,581300.0
2012-06-19 10:45:00,39.65,39.66,39.63,39.64,708600.0,29.576,29.5835,29.5611,29.5686,708600.0
2012-06-19 10:50:00,39.64,39.68,39.64,39.67,671800.0,29.5686,29.5984,29.5686,29.591,671800.0
2012-06-19 10:55:00,39.67,39.68,39.65,39.67,604300.0,29.591,29.5984,29.576,29.591,604300.0
2012-06-19 11:00:00,39.67,39.72,39.67,39.7,903400.0,29.591,29.6283,29.591,29.6133,903400.0
2012-06-19 11:05:00,39.7,39.72,39.69,39.71,325500.0,29.6133,29.6283,29.6059,29.6208,325500.0
2012-06-19 11:10:00,39.71,39.75,39.69,39.69,412400.0,29.6208,29.6506,29.6059,29.6059,412400.0
2012-06-19 11:15:00,39.7,39.72,39.67,39.69,790900.0,29.6133,29.6283,29.591,29.6059,790900.0
2012-06-19 11:20:00,39.69,39.7,39.67,39.68,265400.0,29.6059,29.6133,29.591,29.5984,265400.0
2012-06-19 11:25:00,39.68,39.71,39.67,39.68,316200.0,29.5984,29.6208,29.591,29.5984,316200.0
2012-06-19 11:30:00,39.69,39.71,39.68,39.7,584200.0,29.6059,29.6208,29.5984,29.6133,584200.0
2012-06-19 11:35:00,39.69,39.7,39.68,39.68,246800.0,29.6059,29.6133,29.5984,29.5984,246800.0
2012-06-19 11:40:00,39.68,39.73,39.68,39.72,475300.0,29.5984,29.6357,29.5984,29.6283,475300.0
2012-06-19 11:45:00,39.73,39.74,39.71,39.73,309700.0,29.6357,29.6432,29.6208,29.6357,309700.0
2012-06-19 11:50:00,39.73,39.75,39.71,39.75,463900.0,29.6357,29.6506,29.6208,29.6506,463900.0
2012-06-19 11:55:00,39.75,39.77,39.74,39.77,210900.0,29.6506,29.6656,29.6432,29.6656,210900.0
2012-06-19 12:00:00,39.77,39.8,39.76,39.77,566500.0,29.6656,29.6879,29.6581,29.6656,566500.0
2012-06-19 12:05:00,39.76,39.78,39.75,39.76,734100.0,29.6581,29.673,29.6506,29.6581,734100.0
2012-06-19 12:10:00,39.76,39.78,39.75,39.76,199700.0,29.6581,29.673,29.6506,29.6581,199700.0
2012-06-19 12:15:00,39.77,39.77,39.72,39.73,368800.0,29.6656,29.6656,29.6283,29.6357,368800.0
2012-06-19 12:20:00,39.74,39.75,39.73,39.75,186600.0,29.6432,29.6506,29.6357,29.6506,186600.0
2012-06-19 12:25:00,39.75,39.76,39.74,39.75,166100.0,29.6506,29.6581,29.6432,29.6506,166100.0
2012-06-19 12:30:00,39.75,39.76,39.74,39.74,134200.0,29.6506,29.6581,29.6432,29.6432,134200.0
2012-06-19 12:35:00,39.75,39.75,39.73,39.75,130300.0,29.6506,29.6506,29.6357,29.6506,130300.0
2012-06-19 12:40:00,39.75,39.78,39.74,39.77,383100.0,29.6506,29.673,29.6432,29.6656,383100.0
2012-06-19 12:45:00,39.77,39.79,39.77,39.77,217000.0,29.6656,29.6805,29.6656,29.6656,217000.0
2012-06-19 12:50:00,39.78,39.79,39.77,39.79,105300.0,29.673,29.6805,29.6656,29.6805,105300.0
2012-06-19 12:55:00,39.79,39.81,39.79,39.8,250000.0,29.6805,29.6954,29.6805,29.6879,250000.0
2012-06-19 13:00:00,39.8,39.8,39.78,39.79,123700.0,29.6879,29.6879,29.673,29.6805,123700.0
2012-06-19 13:05:00,39.79,39.81,39.78,39.8,261300.0,29.6805,29.6954,29.673,29.6879,261300.0
2012-06-19 13:10:00,39.81,39.83,39.8,39.82,275900.0,29.6954,29.7103,29.6879,29.7028,275900.0
2012-06-19 13:15:00,39.82,39.86,39.81,39.85,220400.0,29.7028,29.7327,29.6954,29.7252,220400.0
2012-06-19 13:20:00,39.86,39.88,39.85,39.88,245500.0,29.7327,29.7476,29.7252,29.7476,245500.0
2012-06-19 13:25:00,39.88,39.89,39.87,39.88,321800.0,29.7476,29.7551,29.7401,29.7476,321800.0
2012-06-19 13:30:00,39.88,39.92,39.88,39.91,554000.0,29.7476,29.7774,29.7476,29.77,554000.0
2012-06-19 13:35:00,39.91,39.95,39.91,39.92,722800.0,29.77,29.7998,29.77,29.7774,722800.0
2012-06-19 13:40:00,39.92,39.93,39.87,39.9,584700.0,29.7774,29.7849,29.7401,29.7625,584700.0
2012-06-19 13:45:00,39.9,39.92,39.89,39.91,547000.0,29.7625,29.7774,29.7551,29.77,547000.0
2012-06-19 13:50:00,39.91,39.91,39.87,39.87,1116300.0,29.77,29.77,29.7401,29.7401,1116300.0
2012-06-19 13:55:00,39.87,39.9,39.87,39.9,400400.0,29.7401,29.7625,29.7401,29.7625,400400.0
2012-06-19 14:00:00,39.9,39.9,39.87,39.88,509600.0,29.7625,29.7625,29.7401,29.7476,509600.0
2012-06-19 14:05:00,39.88,39.89,39.86,39.87,431000.0,29.7476,29.7551,29.7327,29.7401,431000.0
2012-06-19 14:10:00,39.86,39.87,39.84,39.85,214600.0,29.7327,29.7401,29.7178,29.7252,214600.0
2012-06-19 14:15:00,39.85,39.86,39.84,39.86,264800.0,29.7252,29.7327,29.7178,29.7327,264800.0
2012-06-19 14:20:00,39.85,39.87,39.85,39.86,370900.0,29.7252,29.7401,29.7252,29.7327,370900.0
2012-06-19 14:25:00,39.86,39.87,39.82,39.83,420700.0,29.7327,29.7401,29.7028,29.7103,420700.0
2012-06-19 14:30:00,39.84,39.84,39.73,39.74,766500.0,29.7178,29.7178,29.6357,29.6432,766500.0
2012-06-19 14:35:00,39.74,39.78,39.72,39.77,522200.0,29.6432,29.673,29.6283,29.6656,522200.0
2012-06-19 14:40:00,39.77,39.8,39.75,39.76,248700.0,29.6656,29.6879,29.6506,29.6581,248700.0
2012-06-19 14:45:00,39.76,39.78,39.72,39.73,320700.0,29.6581,29.673,29.6283,29.6357,320700.0
2012-06-19 14:50:00,39.72,39.76,39.72,39.76,214600.0,29.6283,29.6581,29.6283,29.6581,214600.0
2012-06-19 14:55:00,39.76,39.8,39.73,39.79,304400.0,29.6581,29.6879,29.6357,29.6805,304400.0
2012-06-19 15:00:00,39.8,39.8,39.76,39.77,409100.0,29.6879,29.6879,29.6581,29.6656,409100.0
2012-06-19 15:05:00,39.77,39.83,39.76,39.83,507100.0,29.6656,29.7103,29.6581,29.7103,507100.0
2012-06-19 15:10:00,39.83,39.83,39.8,39.8,202500.0,29.7103,29.7103,29.6879,29.6879,202500.0
2012-06-19 15:15:00,39.81,39.86,39.8,39.86,478800.0,29.6954,29.7327,29.6879,29.7327,478800.0
2012-06-19 15:20:00,39.86,39.87,39.84,39.84,298500.0,29.7327,29.7401,29.7178,29.7178,298500.0
2012-06-19 15:25:00,39.84,39.85,39.79,39.8,225700.0,29.7178,29.7252,29.6805,29.6879,225700.0
2012-06-19 15:30:00,39.8,39.83,39.79,39.8,237600.0,29.6879,29.7103,29.6805,29.6879,237600.0
2012-06-19 15:35:00,39.8,39.81,39.76,39.77,1071200.0,29.6879,29.6954,29.6581,29.6656,1071200.0
2012-06-19 15:40:00,39.77,39.78,39.74,39.76,793000.0,29.6656,29.673,29.6432,29.6581,793000.0
2012-06-19 15:45:00,39.75,39.76,39.71,39.72,1046500.0,29.6506,29.6581,29.6208,29.6283,1046500.0
2012-06-19 15:50:00,39.71,39.73,39.68,39.7,1532400.0,29.6208,29.6357,29.5984,29.6133,1532400.0
2012-06-19 15:55:00,39.7,39.73,39.68,39.73,3104000.0,29.6133,29.6357,29.5984,29.6357,3104000.0
2012-06-20 09:30:00,39.7,39.73,39.63,39.64,721400.0,29.6133,29.6357,29.5611,29.5686,721400.0
2012-06-20 09:35:00,39.64,39.64,39.58,39.59,996800.0,29.5686,29.5686,29.5238,29.5313,996800.0
2012-06-20 09:40:00,39.58,39.58,39.51,39.57,1254200.0,29.5238,29.5238,29.4716,29.5164,1254200.0
2012-06-20 09:45:00,39.57,39.59,39.53,39.57,356800.0,29.5164,29.5313,29.4865,29.5164,356800.0
2012-06-20 09:50:00,39.56,39.6,39.53,39.54,417100.0,29.5089,29.5387,29.4865,29.494,417100.0
2012-06-20 09:55:00,39.55,39.6,39.54,39.58,253600.0,29.5014,29.5387,29.494,29.5238,253600.0
2012-06-20 10:00:00,39.58,39.62,39.54,39.55,839900.0,29.5238,29.5537,29.494,29.5014,839900.0
2012-06-20 10:05:00,39.55,39.58,39.52,39.57,324800.0,29.5014,29.5238,29.4791,29.5164,324800.0
2012-06-20 10:10:00,39.56,39.6,39.55,39.6,613200.0,29.5089,29.5387,29.5014,29.5387,613200.0
2012-06-20 10:15:00,39.59,39.62,39.58,39.58,253800.0,29.5313,29.5537,29.5238,29.5238,253800.0
2012-06-20 10:20:00,39.59,39.6,39.55,39.56,322000.0,29.5313,29.5387,29.5014,29.5089,322000.0
2012-06-20 10:25:00,39.56,39.6,39.56,39.56,130800.0,29.5089,29.5387,29.5089,29.5089,130800.0
2012-06-20 10:30:00,39.56,39.58,39.54,39.55,366400.0,29.5089,29.5238,29.494,29.5014,366400.0
2012-06-20 10:35:00,39.55,39.57,39.51,39.53,348100.0,29.5014,29.5164,29.4716,29.4865,348100.0
2012-06-20 10:40:00,39.52,39.52,39.49,39.5,491400.0,29.4791,29.4791,29.4567,29.4642,491400.0
2012-06-20 10:45:00,39.5,39.51,39.47,39.48,636100.0,29.4642,29.4716,29.4418,29.4492,636100.0
2012-06-20 10:50:00,39.48,39.48,39.45,39.47,293000.0,29.4492,29.4492,29.4269,29.4418,293000.0
2012-06-20 10:55:00,39.47,39.49,39.44,39.47,321000.0,29.4418,29.4567,29.4194,29.4418,321000.0
2012-06-20 11:00:00,39.47,39.52,39.46,39.51,251600.0,29.4418,29.4791,29.4343,29.4716,251600.0
2012-06-20 11:05:00,39.51,39.55,39.49,39.52,517200.0,29.4716,29.5014,29.4567,29.4791,517200.0
2012-06-20 11:10:00,39.52,39.59,39.52,39.58,412100.0,29.4791,29.5313,29.4791,29.5238,412100.0
2012-06-20 11:15:00,39.58,39.59,39.55,39.56,220500.0,29.5238,29.5313,29.5014,29.5089,220500.0
2012-06-20 11:20:00,39.56,39.58,39.55,39.57,244300.0,29.5089,29.5238,29.5014,29.5164,244300.0
2012-06-20 11:25:00,39.58,39.58,39.54,39.55,1349500.0,29.5238,29.5238,29.494,29.5014,1349500.0
2012-06-20 11:30:00,39.55,39.56,39.53,39.55,377000.0,29.5014,29.5089,29.4865,29.5014,377000.0
2012-06-20 11:35:00,39.55,39.55,39.52,39.53,218200.0,29.5014,29.5014,29.4791,29.4865,218200.0
2012-06-20 11:40:00,39.53,39.55,39.51,39.55,286300.0,29.4865,29.5014,29.4716,29.5014,286300.0
2012-06-20 11:45:00,39.54,39.55,39.53,39.55,258600.0,29.494,29.5014,29.4865,29.5014,258600.0
2012-06-20 11:50:00,39.54,39.54,39.51,39.52,300800.0,29.494,29.494,29.4716,29.4791,300800.0
2012-06-20 11:55:00,39.51,39.52,39.49,39.49,292600.0,29.4716,29.4791,29.4567,29.4567,292600.0
2012-06-20 12:00:00,39.49,39.49,39.45,39.45,283600.0,29.4567,29.4567,29.4269,29.4269,283600.0
2012-06-20 12:05:00,39.45,39.46,39.42,39.43,409700.0,29.4269,29.4343,29.4045,29.4119,409700.0
2012-06-20 12:10:00,39.42,39.44,39.41,39.42,254500.0,29.4045,29.4194,29.397,29.4045,254500.0
2012-06-20 12:15:00,39.42,39.46,39.41,39.45,327600.0,29.4045,29.4343,29.397,29.4269,327600.0
2012-06-20 12:20:00,39.44,39.46,39.42,39.42,156900.0,29.4194,29.4343,29.4045,29.4045,156900.0
2012-06-20 12:25:00,39.42,39.43,39.38,39.41,402200.0,29.4045,29.4119,29.3746,29.397,402200.0
2012-06-20 12:30:00,39.41,39.45,39.19,39.36,2477900.0,29.397,29.4269,29.2329,29.3597,2477900.0
2012-06-20 12:35:00,39.37,39.37,39.18,39.21,1422600.0,29.3672,29.3672,29.2255,29.2478,1422600.0
2012-06-20 12:40:00,39.21,39.34,39.18,39.34,807600.0,29.2478,29.3448,29.2255,29.3448,807600.0
2012-06-20 12:45:00,39.34,39.49,39.34,39.44,932800.0,29.3448,29.4567,29.3448,29.4194,932800.0
2012-06-20 12:50:00,39.44,39.5,39.38,39.49,1230300.0,29.4194,29.4642,29.3746,29.4567,1230300.0
2012-06-20 12:55:00,39.49,39.56,39.46,39.53,1225700.0,29.4567,29.5089,29.4343,29.4865,1225700.0
2012-06-20 13:00:00,39.53,39.7,39.53,39.69,1422700.0,29.4865,29.6133,29.4865,29.6059,1422700.0
2012-06-20 13:05:00,39.69,39.82,39.69,39.8,929300.0,29.6059,29.7028,29.6059,29.6879,929300.0
2012-06-20 13:10:00,39.81,39.82,39.72,39.76,1745300.0,29.6954,29.7028,29.6283,29.6581,1745300.0
2012-06-20 13:15:00,39.76,39.82,39.72,39.72,1114500.0,29.6581,29.7028,29.6283,29.6283,1114500.0
2012-06-20 13:20:00,39.73,39.76,39.7,39.73,878900.0,29.6357,29.6581,29.6133,29.6357,878900.0
2012-06-20 13:25:00,39.74,39.77,39.69,39.7,275500.0,29.6432,29.6656,29.6059,29.6133,275500.0
2012-06-20 13:30:00,39.71,39.73,39.65,39.66,189000.0,29.6208,29.6357,29.576,29.5835,189000.0
2012-06-20 13:35:00,39.66,39.67,39.61,39.62,312400.0,29.5835,29.591,29.5462,29.5537,312400.0
2012-06-20 13:40:00,39.61,39.65,39.59,39.65,242800.0,29.5462,29.576,29.5313,29.576,242800.0
2012-06-20 13:45:00,39.64,39.67,39.62,39.63,492800.0,29.5686,29.591,29.5537,29.5611,492800.0
2012-06-20 13:50:00,39.63,39.64,39.57,39.58,460400.0,29.5611,29.5686,29.5164,29.5238,460400.0
2012-06-20 13:55:00,39.58,39.64,39.55,39.64,195500.0,29.5238,29.5686,29.5014,29.5686,195500.0
2012-06-20 14:00:00,39.63,39.66,39.56,39.61,898100.0,29.5611,29.5835,29.5089,29.5462,898100.0
2012-06-20 14:05:00,39.62,39.63,39.58,39.6,284100.0,29.5537,29.5611,29.5238,29.5387,284100.0
2012-06-20 14:10:00,39.6,39.66,39.58,39.58,692300.0,29.5387,29.5835,29.5238,29.5238,692300.0
2012-06-20 14:15:00,39.58,39.64,39.52,39.52,1106900.0,29.5238,29.5686,29.4791,29.4791,1106900.0
2012-06-20 14:20:00,39.52,39.79,39.52,39.55,2119600.0,29.4791,29.6805,29.4791,29.5014,2119600.0
2012-06-20 14:25:00,39.56,39.57,39.5,39.55,838000.0,29.5089,29.5164,29.4642,29.5014,838000.0
2012-06-20 14:30:00,39.54,39.59,39.52,39.53,546500.0,29.494,29.5313,29.4791,29.4865,546500.0
2012-06-20 14:35:00,39.52,39.6,39.52,39.54,344600.0,29.4791,29.5387,29.4791,29.494,344600.0
2012-06-20 14:40:00,39.54,39.55,39.47,39.47,376200.0,29.494,29.5014,29.4418,29.4418,376200.0
2012-06-20 14:45:00,39.47,39.47,39.38,39.41,560600.0,29.4418,29.4418,29.3746,29.397,560600.0
2012-06-20 14:50:00,39.42,39.5,39.41,39.48,1607200.0,29.4045,29.4642,29.397,29.4492,1607200.0
2012-06-20 14:55:00,39.48,39.52,39.47,39.5,305200.0,29.4492,29.4791,29.4418,29.4642,305200.0
2012-06-20 15:00:00,39.5,39.51,39.41,39.41,470500.0,29.4642,29.4716,29.397,29.397,470500.0
2012-06-20 15:05:00,39.41,39.42,39.35,39.37,390300.0,29.397,29.4045,29.3523,29.3672,390300.0
2012-06-20 15:10:00,39.37,39.43,39.35,39.41,423600.0,29.3672,29.4119,29.3523,29.397,423600.0
2012-06-20 15:15:00,39.41,39.44,39.32,39.32,328000.0,29.397,29.4194,29.3299,29.3299,328000.0
2012-06-20 15:20:00,39.32,39.38,39.32,39.38,421300.0,29.3299,29.3746,29.3299,29.3746,421300.0
2012-06-20 15:25:00,39.38,39.5,39.37,39.48,1508200.0,29.3746,29.4642,29.3672,29.4492,1508200.0
2012-06-20 15:30:00,39.48,39.54,39.45,39.47,405100.0,29.4492,29.494,29.4269,29.4418,405100.0
2012-06-20 15:35:00,39.47,39.51,39.44,39.46,284200.0,29.4418,29.4716,29.4194,29.4343,284200.0
2012-06-20 15:40:00,39.46,39.58,39.43,39.58,824500.0,29.4343,29.5238,29.4119,29.5238,824500.0
2012-06-20 15:45:00,39.58,39.59,39.53,39.56,1281600.0,29.5238,29.5313,29.4865,29.5089,1281600.0
2012-06-20 15:50:00,39.56,39.58,39.51,39.55,816500.0,29.5089,29.5238,29.4716,29.5014,816500.0
2012-06-20 15:55:00,39.55,39.59,39.54,39.58,1862000.0,29.5014,29.5313,29.494,29.5238,1862000.0
2012-06-21 09:30:00,38.83,38.88,38.82,38.83,1040700.0,29.3245,29.3623,29.3169,29.3245,1040700.0
2012-06-21 09:35:00,38.84,38.85,38.7,38.71,972600.0,29.332,29.3396,29.2263,29.2339,972600.0
2012-06-21 09:40:00,38.71,38.73,38.64,38.66,749900.0,29.2339,29.249,29.181,29.1961,749900.0
2012-06-21 09:45:00,38.66,38.68,38.62,38.66,797400.0,29.1961,29.2112,29.1659,29.1961,797400.0
2012-06-21 09:50:00,38.66,38.75,38.66,38.73,963600.0,29.1961,29.2641,29.1961,29.249,963600.0
2012-06-21 09:55:00,38.72,38.73,38.67,38.68,704800.0,29.2414,29.249,29.2037,29.2112,704800.0
2012-06-21 10:00:00,38.68,38.68,38.52,38.52,820400.0,29.2112,29.2112,29.0904,29.0904,820400.0
2012-06-21 10:05:00,38.52,38.56,38.49,38.54,560600.0,29.0904,29.1206,29.0677,29.1055,560600.0
2012-06-21 10:10:00,38.54,38.6,38.52,38.58,445600.0,29.1055,29.1508,29.0904,29.1357,445600.0
2012-06-21 10:15:00,38.58,38.62,38.57,38.58,586200.0,29.1357,29.1659,29.1281,29.1357,586200.0
2012-06-21 10:20:00,38.58,38.62,38.52,38.56,594100.0,29.1357,29.1659,29.0904,29.1206,594100.0
2012-06-21 10:25:00,38.55,38.56,38.48,38.54,534000.0,29.113,29.1206,29.0602,29.1055,534000.0
2012-06-21 10:30:00,38.55,38.58,38.51,38.58,340600.0,29.113,29.1357,29.0828,29.1357,340600.0
2012-06-21 10:35:00,38.58,38.59,38.53,38.55,235400.0,29.1357,29.1432,29.0979,29.113,235400.0
2012-06-21 10:40:00,38.54,38.6,38.52,38.58,198100.0,29.1055,29.1508,29.0904,29.1357,198100.0
2012-06-21 10:45:00,38.59,38.61,38.59,38.6,277600.0,29.1432,29.1584,29.1432,29.1508,277600.0
2012-06-21 10:50:00,38.6,38.65,38.59,38.64,265300.0,29.1508,29.1886,29.1432,29.181,265300.0
2012-06-21 10:55:00,38.63,38.65,38.58,38.6,256700.0,29.1735,29.1886,29.1357,29.1508,256700.0
2012-06-21 11:00:00,38.6,38.6,38.48,38.48,349800.0,29.1508,29.1508,29.0602,29.0602,349800.0
2012-06-21 11:05:00,38.49,38.5,38.42,38.42,489700.0,29.0677,29.0753,29.0149,29.0149,489700.0
2012-06-21 11:10:00,38.42,38.45,38.35,38.35,515700.0,29.0149,29.0375,28.962,28.962,515700.0
2012-06-21 11:15:00,38.35,38.39,38.34,38.37,698400.0,28.962,28.9922,28.9544,28.9771,698400.0
2012-06-21 11:20:00,38.37,38.41,38.36,38.39,364600.0,28.9771,29.0073,28.9696,28.9922,364600.0
2012-06-21 11:25:00,38.38,38.38,38.32,38.34,933500.0,28.9847,28.9847,28.9393,28.9544,933500.0
2012-06-21 11:30:00,38.33,38.34,38.3,38.31,377600.0,28.9469,28.9544,28.9242,28.9318,377600.0
2012-06-21 11:35:00,38.31,38.31,38.26,38.29,1094300.0,28.9318,28.9318,28.894,28.9167,1094300.0
2012-06-21 11:40:00,38.29,38.3,38.23,38.3,531200.0,28.9167,28.9242,28.8714,28.9242,531200.0
2012-06-21 11:45:00,38.3,38.32,38.26,38.28,1467000.0,28.9242,28.9393,28.894,28.9091,1467000.0
2012-06-21 11:50:00,38.29,38.33,38.26,38.32,625900.0,28.9167,28.9469,28.894,28.9393,625900.0
2012-06-21 11:55:00,38.32,38.34,38.3,38.33,359100.0,28.9393,28.9544,28.9242,28.9469,359100.0
2012-06-21 12:00:00,38.33,38.35,38.27,38.28,263100.0,28.9469,28.962,28.9016,28.9091,263100.0
2012-06-21 12:05:00,38.28,38.29,38.24,38.26,320400.0,28.9091,28.9167,28.8789,28.894,320400.0
2012-06-21 12:10:00,38.26,38.27,38.22,38.23,937300.0,28.894,28.9016,28.8638,28.8714,937300.0
2012-06-21 12:15:00,38.23,38.24,38.19,38.21,837000.0,28.8714,28.8789,28.8412,28.8563,837000.0
2012-06-21 12:20:00,38.21,38.22,38.15,38.16,550900.0,28.8563,28.8638,28.811,28.8185,550900.0
2012-06-21 12:25:00,38.15,38.17,38.06,38.07,900000.0,28.811,28.8261,28.743,28.7505,900000.0
2012-06-21 12:30:00,38.07,38.12,38.06,38.12,537700.0,28.7505,28.7883,28.743,28.7883,537700.0
2012-06-21 12:35:00,38.12,38.17,38.11,38.15,650100.0,28.7883,28.8261,28.7808,28.811,650100.0
2012-06-21 12:40:00,38.15,38.16,38.08,38.1,605700.0,28.811,28.8185,28.7581,28.7732,605700.0
2012-06-21 12:45:00,38.09,38.15,38.09,38.15,191700.0,28.7656,28.811,28.7656,28.811,191700.0
2012-06-21 12:50:00,38.15,38.16,38.13,38.15,123400.0,28.811,28.8185,28.7959,28.811,123400.0
2012-06-21 12:55:00,38.15,38.17,38.14,38.17,99900.0,28.811,28.8261,28.8034,28.8261,99900.0
2012-06-21 13:00:00,38.16,38.18,38.14,38.17,308900.0,28.8185,28.8336,28.8034,28.8261,308900.0
2012-06-21 13:05:00,38.17,38.22,38.17,38.22,557200.0,28.8261,28.8638,28.8261,28.8638,557200.0
2012-06-21 13:10:00,38.22,38.22,38.16,38.18,411100.0,28.8638,28.8638,28.8185,28.8336,411100.0
2012-06-21 13:15:00,38.18,38.21,38.16,38.16,604700.0,28.8336,28.8563,28.8185,28.8185,604700.0
2012-06-21 13:20:00,38.15,38.2,38.15,38.15,126400.0,28.811,28.8487,28.811,28.811,126400.0
2012-06-21 13:25:00,38.14,38.16,38.12,38.12,168200.0,28.8034,28.8185,28.7883,28.7883,168200.0
2012-06-21 13:30:00,38.12,38.16,38.1,38.1,594800.0,28.7883,28.8185,28.7732,28.7732,594800.0
2012-06-21 13:35:00,38.1,38.11,38.05,38.05,286600.0,28.7732,28.7808,28.7354,28.7354,286600.0
2012-06-21 13:40:00,38.05,38.05,37.98,37.99,678300.0,28.7354,28.7354,28.6826,28.6901,678300.0
2012-06-21 13:45:00,38.0,38.03,37.99,38.01,537600.0,28.6977,28.7203,28.6901,28.7052,537600.0
2012-06-21 13:50:00,38.01,38.04,37.98,38.03,247600.0,28.7052,28.7279,28.6826,28.7203,247600.0
2012-06-21 13:55:00,38.04,38.05,38.02,38.03,209800.0,28.7279,28.7354,28.7128,28.7203,209800.0
2012-06-21 14:00:00,38.02,38.05,38.01,38.02,93100.0,28.7128,28.7354,28.7052,28.7128,93100.0
2012-06-21 14:05:00,38.02,38.04,37.97,37.98,201500.0,28.7128,28.7279,28.675,28.6826,201500.0
2012-06-21 14:10:00,37.98,37.99,37.93,37.95,305200.0,28.6826,28.6901,28.6448,28.6599,305200.0
2012-06-21 14:15:00,37.95,37.95,37.9,37.9,166300.0,28.6599,28.6599,28.6222,28.6222,166300.0
2012-06-21 14:20:00,37.9,37.9,37.84,37.86,411400.0,28.6222,28.6222,28.5768,28.592,411400.0
2012-06-21 14:25:00,37.86,37.91,37.84,37.89,651200.0,28.592,28.6297,28.5768,28.6146,651200.0
2012-06-21 14:30:00,37.89,37.91,37.89,37.9,324400.0,28.6146,28.6297,28.6146,28.6222,324400.0
2012-06-21 14:35:00,37.89,37.9,37.88,37.9,343700.0,28.6146,28.6222,28.6071,28.6222,343700.0
2012-06-21 14:40:00,37.89,37.98,37.89,37.97,440800.0,28.6146,28.6826,28.6146,28.675,440800.0
2012-06-21 14:45:00,37.97,37.97,37.93,37.95,176000.0,28.675,28.675,28.6448,28.6599,176000.0
2012-06-21 14:50:00,37.95,37.98,37.94,37.94,353900.0,28.6599,28.6826,28.6524,28.6524,353900.0
2012-06-21 14:55:00,37.95,37.98,37.93,37.94,437100.0,28.6599,28.6826,28.6448,28.6524,437100.0
2012-06-21 15:00:00,37.95,37.96,37.92,37.93,221800.0,28.6599,28.6675,28.6373,28.6448,221800.0
2012-06-21 15:05:00,37.93,37.94,37.88,37.91,368000.0,28.6448,28.6524,28.6071,28.6297,368000.0
2012-06-21 15:10:00,37.91,37.91,37.83,37.88,720400.0,28.6297,28.6297,28.5693,28.6071,720400.0
2012-06-21 15:15:00,37.88,37.88,37.79,37.8,1028300.0,28.6071,28.6071,28.5391,28.5466,1028300.0
2012-06-21 15:20:00,37.8,37.84,37.76,37.84,322100.0,28.5466,28.5768,28.5164,28.5768,322100.0
2012-06-21 15:25:00,37.84,37.88,37.83,37.84,1004100.0,28.5768,28.6071,28.5693,28.5768,1004100.0
2012-06-21 15:30:00,37.85,37.85,37.78,37.8,496900.0,28.5844,28.5844,28.5315,28.5466,496900.0
2012-06-21 15:35:00,37.8,37.88,37.79,37.85,682300.0,28.5466,28.6071,28.5391,28.5844,682300.0
2012-06-21 15:40:00,37.85,37.85,37.8,37.82,1085500.0,28.5844,28.5844,28.5466,28.5617,1085500.0
2012-06-21 15:45:00,37.82,37.82,37.68,37.69,1896200.0,28.5617,28.5617,28.456,28.4636,1896200.0
2012-06-21 15:50:00,37.69,37.72,37.63,37.66,3327700.0,28.4636,28.4862,28.4183,28.4409,3327700.0
2012-06-21 15:55:00,37.66,37.69,37.62,37.64,6235800.0,28.4409,28.4636,28.4107,28.4258,6235800.0
2012-06-22 09:30:00,37.97,37.99,37.81,37.83,2103600.0,28.675,28.6901,28.5542,28.5693,2103600.0
2012-06-22 09:35:00,37.83,37.83,37.72,37.74,728400.0,28.5693,28.5693,28.4862,28.5013,728400.0
2012-06-22 09:40:00,37.74,37.78,37.72,37.77,267500.0,28.5013,28.5315,28.4862,28.524,267500.0
2012-06-22 09:45:00,37.77,37.77,37.71,37.76,476400.0,28.524,28.524,28.4787,28.5164,476400.0
2012-06-22 09:50:00,37.76,37.8,37.73,37.76,488900.0,28.5164,28.5466,28.4938,28.5164,488900.0
2012-06-22 09:55:00,37.76,37.77,37.72,37.76,542600.0,28.5164,28.524,28.4862,28.5164,542600.0
2012-06-22 10:00:00,37.77,37.85,37.77,37.84,757300.0,28.524,28.5844,28.524,28.5768,757300.0
2012-06-22 10:05:00,37.85,37.88,37.8,37.81,607900.0,28.5844,28.6071,28.5466,28.5542,607900.0
2012-06-22 10:10:00,37.8,37.83,37.78,37.8,290700.0,28.5466,28.5693,28.5315,28.5466,290700.0
2012-06-22 10:15:00,37.8,37.81,37.73,37.73,1246900.0,28.5466,28.5542,28.4938,28.4938,1246900.0
2012-06-22 10:20:00,37.73,37.76,37.72,37.73,352500.0,28.4938,28.5164,28.4862,28.4938,352500.0
2012-06-22 10:25:00,37.73,37.74,37.67,37.69,231800.0,28.4938,28.5013,28.4485,28.4636,231800.0
2012-06-22 10:30:00,37.68,37.7,37.64,37.7,205000.0,28.456,28.4711,28.4258,28.4711,205000.0
2012-06-22 10:35:00,37.7,37.72,37.64,37.65,468400.0,28.4711,28.4862,28.4258,28.4334,468400.0
2012-06-22 10:40:00,37.65,37.67,37.61,37.61,418700.0,28.4334,28.4485,28.4032,28.4032,418700.0
2012-06-22 10:45:00,37.61,37.64,37.58,37.62,517000.0,28.4032,28.4258,28.3805,28.4107,517000.0
2012-06-22 10:50:00,37.61,37.64,37.61,37.64,524700.0,28.4032,28.4258,28.4032,28.4258,524700.0
2012-06-22 10:55:00,37.64,37.68,37.64,37.65,753500.0,28.4258,28.456,28.4258,28.4334,753500.0
2012-06-22 11:00:00,37.65,37.7,37.64,37.68,364900.0,28.4334,28.4711,28.4258,28.456,364900.0
2012-06-22 11:05:00,37.69,37.69,37.61,37.64,491200.0,28.4636,28.4636,28.4032,28.4258,491200.0
2012-06-22 11:10:00,37.65,37.66,37.62,37.63,385200.0,28.4334,28.4409,28.4107,28.4183,385200.0
2012-06-22 11:15:00,37.63,37.7,37.61,37.69,848500.0,28.4183,28.4711,28.4032,28.4636,848500.0
2012-06-22 11:20:00,37.69,37.7,37.65,37.66,328000.0,28.4636,28.4711,28.4334,28.4409,328000.0
2012-06-22 11:25:00,37.66,37.66,37.6,37.61,371800.0,28.4409,28.4409,28.3956,28.4032,371800.0
2012-06-22 11:30:00,37.61,37.68,37.61,37.66,211500.0,28.4032,28.456,28.4032,28.4409,211500.0
2012-06-22 11:35:00,37.66,37.66,37.64,37.66,142700.0,28.4409,28.4409,28.4258,28.4409,142700.0
2012-06-22 11:40:00,37.65,37.7,37.65,37.7,258000.0,28.4334,28.4711,28.4334,28.4711,258000.0
2012-06-22 11:45:00,37.7,37.73,37.7,37.72,256300.0,28.4711,28.4938,28.4711,28.4862,256300.0
2012-06-22 11:50:00,37.72,37.75,37.71,37.71,238500.0,28.4862,28.5089,28.4787,28.4787,238500.0
2012-06-22 11:55:00,37.71,37.73,37.71,37.73,129800.0,28.4787,28.4938,28.4787,28.4938,129800.0
2012-06-22 12:00:00,37.73,37.75,37.72,37.74,138900.0,28.4938,28.5089,28.4862,28.5013,138900.0
2012-06-22 12:05:00,37.73,37.74,37.7,37.71,105300.0,28.4938,28.5013,28.4711,28.4787,105300.0
2012-06-22 12:10:00,37.7,37.74,37.7,37.72,141000.0,28.4711,28.5013,28.4711,28.4862,141000.0
2012-06-22 12:15:00,37.72,37.75,37.7,37.74,206900.0,28.4862,28.5089,28.4711,28.5013,206900.0
2012-06-22 12:20:00,37.75,37.75,37.7,37.71,131100.0,28.5089,28.5089,28.4711,28.4787,131100.0
2012-06-22 12:25:00,37.72,37.77,37.7,37.74,225100.0,28.4862,28.524,28.4711,28.5013,225100.0
2012-06-22 12:30:00,37.73,37.75,37.73,37.74,127900.0,28.4938,28.5089,28.4938,28.5013,127900.0
2012-06-22 12:35:00,37.74,37.75,37.7,37.7,85300.0,28.5013,28.5089,28.4711,28.4711,85300.0
2012-06-22 12:40:00,37.71,37.73,37.7,37.72,206100.0,28.4787,28.4938,28.4711,28.4862,206100.0
2012-06-22 12:45:00,37.73,37.76,37.73,37.73,183200.0,28.4938,28.5164,28.4938,28.4938,183200.0
2012-06-22 12:50:00,37.73,37.75,37.73,37.75,58400.0,28.4938,28.5089,28.4938,28.5089,58400.0
2012-06-22 12:55:00,37.74,37.76,37.72,37.73,119300.0,28.5013,28.5164,28.4862,28.4938,119300.0
2012-06-22 13:00:00,37.72,37.75,37.71,37.71,233900.0,28.4862,28.5089,28.4787,28.4787,233900.0
2012-06-22 13:05:00,37.71,37.75,37.71,37.74,136700.0,28.4787,28.5089,28.4787,28.5013,136700.0
2012-06-22 13:10:00,37.73,37.75,37.73,37.75,90800.0,28.4938,28.5089,28.4938,28.5089,90800.0
2012-06-22 13:15:00,37.75,37.76,37.73,37.73,107700.0,28.5089,28.5164,28.4938,28.4938,107700.0
2012-06-22 13:20:00,37.74,37.76,37.73,37.76,226300.0,28.5013,28.5164,28.4938,28.5164,226300.0
2012-06-22 13:25:00,37.76,37.78,37.75,37.77,191600.0,28.5164,28.5315,28.5089,28.524,191600.0
2012-06-22 13:30:00,37.77,37.78,37.76,37.78,102300.0,28.524,28.5315,28.5164,28.5315,102300.0
2012-06-22 13:35:00,37.77,37.8,37.77,37.8,174600.0,28.524,28.5466,28.524,28.5466,174600.0
2012-06-22 13:40:00,37.79,37.8,37.79,37.8,44000.0,28.5391,28.5466,28.5391,28.5466,44000.0
2012-06-22 13:45:00,37.8,37.82,37.79,37.8,158300.0,28.5466,28.5617,28.5391,28.5466,158300.0
2012-06-22 13:50:00,37.8,37.81,37.76,37.78,194700.0,28.5466,28.5542,28.5164,28.5315,194700.0
2012-06-22 13:55:00,37.78,37.79,37.77,37.78,39100.0,28.5315,28.5391,28.524,28.5315,39100.0
2012-06-22 14:00:00,37.79,37.82,37.78,37.82,160900.0,28.5391,28.5617,28.5315,28.5617,160900.0
2012-06-22 14:05:00,37.82,37.83,37.79,37.8,173900.0,28.5617,28.5693,28.5391,28.5466,173900.0
2012-06-22 14:10:00,37.8,37.81,37.79,37.79,136500.0,28.5466,28.5542,28.5391,28.5391,136500.0
2012-06-22 14:15:00,37.79,37.81,37.78,37.79,136300.0,28.5391,28.5542,28.5315,28.5391,136300.0
2012-06-22 14:20:00,37.79,37.8,37.77,37.78,148400.0,28.5391,28.5466,28.524,28.5315,148400.0
2012-06-22 14:25:00,37.77,37.8,37.77,37.8,72400.0,28.524,28.5466,28.524,28.5466,72400.0
2012-06-22 14:30:00,37.8,37.82,37.79,37.82,130800.0,28.5466,28.5617,28.5391,28.5617,130800.0
2012-06-22 14:35:00,37.82,37.82,37.79,37.8,143000.0,28.5617,28.5617,28.5391,28.5466,143000.0
2012-06-22 14:40:00,37.8,37.84,37.79,37.83,179600.0,28.5466,28.5768,28.5391,28.5693,179600.0
2012-06-22 14:45:00,37.83,37.87,37.83,37.87,212500.0,28.5693,28.5995,28.5693,28.5995,212500.0
2012-06-22 14:50:00,37.87,37.88,37.85,37.87,181300.0,28.5995,28.6071,28.5844,28.5995,181300.0
2012-06-22 14:55:00,37.86,37.89,37.86,37.88,366500.0,28.592,28.6146,28.592,28.6071,366500.0
2012-06-22 15:00:00,37.89,37.9,37.86,37.86,290300.0,28.6146,28.6222,28.592,28.592,290300.0
2012-06-22 15:05:00,37.86,37.87,37.84,37.84,143900.0,28.592,28.5995,28.5768,28.5768,143900.0
2012-06-22 15:10:00,37.84,37.9,37.84,37.87,347600.0,28.5768,28.6222,28.5768,28.5995,347600.0
2012-06-22 15:15:00,37.87,37.88,37.81,37.82,583900.0,28.5995,28.6071,28.5542,28.5617,583900.0
2012-06-22 15:20:00,37.82,37.82,37.77,37.79,653900.0,28.5617,28.5617,28.524,28.5391,653900.0
2012-06-22 15:25:00,37.79,37.8,37.78,37.79,215100.0,28.5391,28.5466,28.5315,28.5391,215100.0
2012-06-22 15:30:00,37.79,37.82,37.77,37.77,628800.0,28.5391,28.5617,28.524,28.524,628800.0
2012-06-22 15:35:00,37.77,37.81,37.75,37.79,733700.0,28.524,28.5542,28.5089,28.5391,733700.0
2012-06-22 15:40:00,37.79,37.81,37.77,37.8,614500.0,28.5391,28.5542,28.524,28.5466,614500.0
2012-06-22 15:45:00,37.8,37.84,37.8,37.84,1231400.0,28.5466,28.5768,28.5466,28.5768,1231400.0
2012-06-22 15:50:00,37.83,37.86,37.82,37.86,654400.0,28.5693,28.592,28.5617,28.592,654400.0
2012-06-22 15:55:00,37.85,37.86,37.78,37.79,2247000.0,28.5844,28.592,28.5315,28.5391,2247000.0
2012-06-25 09:30:00,37.23,37.24,37.13,37.16,821400.0,28.1162,28.1237,28.0407,28.0633,821400.0
2012-06-25 09:35:00,37.16,37.16,37.07,37.11,747900.0,28.0633,28.0633,27.9953,28.0255,747900.0
2012-06-25 09:40:00,37.11,37.11,37.03,37.08,832600.0,28.0255,28.0255,27.9651,28.0029,832600.0
2012-06-25 09:45:00,37.08,37.09,37.02,37.06,865500.0,28.0029,28.0104,27.9576,27.9878,865500.0
2012-06-25 09:50:00,37.05,37.06,37.02,37.03,615100.0,27.9802,27.9878,27.9576,27.9651,615100.0
2012-06-25 09:55:00,37.03,37.1,37.02,37.09,476700.0,27.9651,28.018,27.9576,28.0104,476700.0
2012-06-25 10:00:00,37.09,37.16,37.08,37.11,1134600.0,28.0104,28.0633,28.0029,28.0255,1134600.0
2012-06-25 10:05:00,37.11,37.14,37.08,37.08,720100.0,28.0255,28.0482,28.0029,28.0029,720100.0
2012-06-25 10:10:00,37.09,37.11,37.03,37.08,569700.0,28.0104,28.0255,27.9651,28.0029,569700.0
2012-06-25 10:15:00,37.07,37.08,36.98,37.0,571700.0,27.9953,28.0029,27.9274,27.9425,571700.0
2012-06-25 10:20:00,37.01,37.01,36.95,36.99,753700.0,27.95,27.95,27.9047,27.9349,753700.0
2012-06-25 10:25:00,36.98,37.0,36.94,36.96,329200.0,27.9274,27.9425,27.8972,27.9123,329200.0
2012-06-25 10:30:00,36.96,37.05,36.96,37.01,672100.0,27.9123,27.9802,27.9123,27.95,672100.0
2012-06-25 10:35:00,37.01,37.02,36.96,36.96,719800.0,27.95,27.9576,27.9123,27.9123,719800.0
2012-06-25 10:40:00,36.97,36.98,36.94,36.97,665300.0,27.9198,27.9274,27.8972,27.9198,665300.0
2012-06-25 10:45:00,36.97,37.03,36.94,37.01,661000.0,27.9198,27.9651,27.8972,27.95,661000.0
2012-06-25 10:50:00,37.0,37.06,37.0,37.06,365900.0,27.9425,27.9878,27.9425,27.9878,365900.0
2012-06-25 10:55:00,37.06,37.07,37.02,37.04,404700.0,27.9878,27.9953,27.9576,27.9727,404700.0
2012-06-25 11:00:00,37.04,37.07,37.02,37.02,1036500.0,27.9727,27.9953,27.9576,27.9576,1036500.0
2012-06-25 11:05:00,37.02,37.05,37.01,37.04,744300.0,27.9576,27.9802,27.95,27.9727,744300.0
2012-06-25 11:10:00,37.04,37.05,36.99,36.99,545300.0,27.9727,27.9802,27.9349,27.9349,545300.0
2012-06-25 11:15:00,37.0,37.02,36.98,37.02,584100.0,27.9425,27.9576,27.9274,27.9576,584100.0
2012-06-25 11:20:00,37.02,37.06,37.02,37.05,368200.0,27.9576,27.9878,27.9576,27.9802,368200.0
2012-06-25 11:25:00,37.06,37.06,37.02,37.04,304500.0,27.9878,27.9878,27.9576,27.9727,304500.0
2012-06-25 11:30:00,37.04,37.04,36.97,36.98,278400.0,27.9727,27.9727,27.9198,27.9274,278400.0
2012-06-25 11:35:00,36.97,36.98,36.95,36.96,350900.0,27.9198,27.9274,27.9047,27.9123,350900.0
2012-06-25 11:40:00,36.95,36.98,36.94,36.96,303900.0,27.9047,27.9274,27.8972,27.9123,303900.0
2012-06-25 11:45:00,36.95,36.98,36.94,36.95,149100.0,27.9047,27.9274,27.8972,27.9047,149100.0
2012-06-25 11:50:00,36.95,36.95,36.92,36.95,485100.0,27.9047,27.9047,27.8821,27.9047,485100.0
2012-06-25 11:55:00,36.96,36.96,36.9,36.91,279700.0,27.9123,27.9123,27.867,27.8745,279700.0
2012-06-25 12:00:00,36.9,36.95,36.88,36.93,380200.0,27.867,27.9047,27.8519,27.8896,380200.0
2012-06-25 12:05:00,36.93,36.95,36.91,36.95,194200.0,27.8896,27.9047,27.8745,27.9047,194200.0
2012-06-25 12:10:00,36.94,36.95,36.92,36.92,149600.0,27.8972,27.9047,27.8821,27.8821,149600.0
2012-06-25 12:15:00,36.92,37.01,36.92,37.01,274900.0,27.8821,27.95,27.8821,27.95,274900.0
2012-06-25 12:20:00,37.0,37.04,37.0,37.01,648700.0,27.9425,27.9727,27.9425,27.95,648700.0
2012-06-25 12:25:00,37.02,37.03,37.0,37.0,167200.0,27.9576,27.9651,27.9425,27.9425,167200.0
2012-06-25 12:30:00,37.0,37.0,36.99,36.99,98600.0,27.9425,27.9425,27.9349,27.9349,98600.0
2012-06-25 12:35:00,36.99,37.0,36.96,36.97,108200.0,27.9349,27.9425,27.9123,27.9198,108200.0
2012-06-25 12:40:00,36.96,37.0,36.96,37.0,260500.0,27.9123,27.9425,27.9123,27.9425,260500.0
2012-06-25 12:45:00,37.0,37.01,36.98,36.99,245200.0,27.9425,27.95,27.9274,27.9349,245200.0
2012-06-25 12:50:00,36.99,37.0,36.98,36.98,67200.0,27.9349,27.9425,27.9274,27.9274,67200.0
2012-06-25 12:55:00,36.99,36.99,36.97,36.97,88800.0,27.9349,27.9349,27.9198,27.9198,88800.0
2012-06-25 13:00:00,36.97,37.0,36.95,36.95,308500.0,27.9198,27.9425,27.9047,27.9047,308500.0
2012-06-25 13:05:00,36.96,37.01,36.95,37.0,277100.0,27.9123,27.95,27.9047,27.9425,277100.0
2012-06-25 13:10:00,37.0,37.0,36.99,36.99,497000.0,27.9425,27.9425,27.9349,27.9349,497000.0
2012-06-25 13:15:00,37.0,37.0,36.98,36.99,306400.0,27.9425,27.9425,27.9274,27.9349,306400.0
2012-06-25 13:20:00,36.99,37.04,36.98,37.01,1412300.0,27.9349,27.9727,27.9274,27.95,1412300.0
2012-06-25 13:25:00,37.01,37.04,37.0,37.03,878000.0,27.95,27.9727,27.9425,27.9651,878000.0
2012-06-25 13:30:00,37.03,37.1,37.01,37.1,1014500.0,27.9651,28.018,27.95,28.018,1014500.0
2012-06-25 13:35:00,37.1,37.11,37.09,37.09,264800.0,28.018,28.0255,28.0104,28.0104,264800.0
2012-06-25 13:40:00,37.1,37.1,37.06,37.06,376700.0,28.018,28.018,27.9878,27.9878,376700.0
2012-06-25 13:45:00,37.06,37.07,37.04,37.04,204600.0,27.9878,27.9953,27.9727,27.9727,204600.0
2012-06-25 13:50:00,37.04,37.06,37.03,37.05,251000.0,27.9727,27.9878,27.9651,27.9802,251000.0
2012-06-25 13:55:00,37.05,37.1,37.04,37.09,1004500.0,27.9802,28.018,27.9727,28.0104,1004500.0
2012-06-25 14:00:00,37.09,37.16,37.09,37.13,908800.0,28.0104,28.0633,28.0104,28.0407,908800.0
2012-06-25 14:05:00,37.14,37.14,37.11,37.12,400000.0,28.0482,28.0482,28.0255,28.0331,400000.0
2012-06-25 14:10:00,37.13,37.15,37.12,37.13,177100.0,28.0407,28.0558,28.0331,28.0407,177100.0
2012-06-25 14:15:00,37.13,37.16,37.12,37.15,528700.0,28.0407,28.0633,28.0331,28.0558,528700.0
2012-06-25 14:20:00,37.15,37.16,37.14,37.16,352800.0,28.0558,28.0633,28.0482,28.0633,352800.0
2012-06-25 14:25:00,37.15,37.16,37.11,37.11,247600.0,28.0558,28.0633,28.0255,28.0255,247600.0
2012-06-25 14:30:00,37.11,37.12,37.08,37.09,394800.0,28.0255,28.0331,28.0029,28.0104,394800.0
2012-06-25 14:35:00,37.08,37.11,37.07,37.11,253200.0,28.0029,28.0255,27.9953,28.0255,253200.0
2012-06-25 14:40:00,37.11,37.11,37.06,37.06,244100.0,28.0255,28.0255,27.9878,27.9878,244100.0
2012-06-25 14:45:00,37.06,37.07,37.04,37.04,345800.0,27.9878,27.9953,27.9727,27.9727,345800.0
2012-06-25 14:50:00,37.04,37.09,37.04,37.08,349400.0,27.9727,28.0104,27.9727,28.0029,349400.0
2012-06-25 14:55:00,37.08,37.09,37.06,37.06,245100.0,28.0029,28.0104,27.9878,27.9878,245100.0
2012-06-25 15:00:00,37.06,37.07,37.05,37.05,131500.0,27.9878,27.9953,27.9802,27.9802,131500.0
2012-06-25 15:05:00,37.05,37.12,37.05,37.11,483200.0,27.9802,28.0331,27.9802,28.0255,483200.0
2012-06-25 15:10:00,37.11,37.17,37.11,37.16,364000.0,28.0255,28.0709,28.0255,28.0633,364000.0
2012-06-25 15:15:00,37.15,37.16,37.12,37.16,482800.0,28.0558,28.0633,28.0331,28.0633,482800.0
2012-06-25 15:20:00,37.16,37.18,37.14,37.18,354800.0,28.0633,28.0784,28.0482,28.0784,354800.0
2012-06-25 15:25:00,37.18,37.21,37.16,37.16,372200.0,28.0784,28.1011,28.0633,28.0633,372200.0
2012-06-25 15:30:00,37.16,37.17,37.13,37.14,379600.0,28.0633,28.0709,28.0407,28.0482,379600.0
2012-06-25 15:35:00,37.14,37.2,37.13,37.17,520800.0,28.0482,28.0935,28.0407,28.0709,520800.0
2012-06-25 15:40:00,37.16,37.21,37.15,37.16,574900.0,28.0633,28.1011,28.0558,28.0633,574900.0
2012-06-25 15:45:00,37.15,37.19,37.15,37.16,822600.0,28.0558,28.086,28.0558,28.0633,822600.0
2012-06-25 15:50:00,37.15,37.18,37.09,37.14,1358700.0,28.0558,28.0784,28.0104,28.0482,1358700.0
2012-06-25 15:55:00,37.14,37.15,37.08,37.1,3455300.0,28.0482,28.0558,28.0029,28.018,3455300.0
2012-06-26 09:30:00,37.34,37.34,37.25,37.26,1289700.0,28.1992,28.1992,28.1313,28.1388,1289700.0
2012-06-26 09:35:00,37.27,37.36,37.26,37.34,1658900.0,28.1464,28.2144,28.1388,28.1992,1658900.0
2012-06-26 09:40:00,37.34,37.39,37.33,37.33,1022600.0,28.1992,28.237,28.1917,28.1917,1022600.0
2012-06-26 09:45:00,37.34,37.35,37.31,37.33,349300.0,28.1992,28.2068,28.1766,28.1917,349300.0
2012-06-26 09:50:00,37.34,37.35,37.3,37.33,415000.0,28.1992,28.2068,28.169,28.1917,415000.0
2012-06-26 09:55:00,37.33,37.34,37.27,37.27,495500.0,28.1917,28.1992,28.1464,28.1464,495500.0
2012-06-26 10:00:00,37.27,37.33,37.24,37.32,742000.0,28.1464,28.1917,28.1237,28.1841,742000.0
2012-06-26 10:05:00,37.33,37.37,37.31,37.34,1041000.0,28.1917,28.2219,28.1766,28.1992,1041000.0
2012-06-26 10:10:00,37.34,37.34,37.26,37.28,609300.0,28.1992,28.1992,28.1388,28.1539,609300.0
2012-06-26 10:15:00,37.27,37.29,37.19,37.19,771400.0,28.1464,28.1615,28.086,28.086,771400.0
2012-06-26 10:20:00,37.2,37.24,37.17,37.21,413900.0,28.0935,28.1237,28.0709,28.1011,413900.0
2012-06-26 10:25:00,37.2,37.25,37.18,37.19,368000.0,28.0935,28.1313,28.0784,28.086,368000.0
2012-06-26 10:30:00,37.19,37.19,37.13,37.16,447400.0,28.086,28.086,28.0407,28.0633,447400.0
2012-06-26 10:35:00,37.16,37.19,37.15,37.18,246900.0,28.0633,28.086,28.0558,28.0784,246900.0
2012-06-26 10:40:00,37.18,37.19,37.15,37.16,144100.0,28.0784,28.086,28.0558,28.0633,144100.0
2012-06-26 10:45:00,37.17,37.17,37.1,37.11,351900.0,28.0709,28.0709,28.018,28.0255,351900.0
2012-06-26 10:50:00,37.11,37.14,37.07,37.12,335400.0,28.0255,28.0482,27.9953,28.0331,335400.0
2012-06-26 10:55:00,37.12,37.16,37.12,37.14,258100.0,28.0331,28.0633,28.0331,28.0482,258100.0
2012-06-26 11:00:00,37.15,37.25,37.14,37.25,1869200.0,28.0558,28.1313,28.0482,28.1313,1869200.0
2012-06-26 11:05:00,37.25,37.25,37.1,37.12,1615800.0,28.1313,28.1313,28.018,28.0331,1615800.0
2012-06-26 11:10:00,37.11,37.15,37.06,37.15,355200.0,28.0255,28.0558,27.9878,28.0558,355200.0
2012-06-26 11:15:00,37.14,37.16,37.1,37.16,307400.0,28.0482,28.0633,28.018,28.0633,307400.0
2012-06-26 11:20:00,37.16,37.18,37.12,37.14,165300.0,28.0633,28.0784,28.0331,28.0482,165300.0
2012-06-26 11:25:00,37.15,37.19,37.14,37.15,267900.0,28.0558,28.086,28.0482,28.0558,267900.0
2012-06-26 11:30:00,37.15,37.22,37.15,37.17,177500.0,28.0558,28.1086,28.0558,28.0709,177500.0
2012-06-26 11:35:00,37.17,37.2,37.17,37.18,100400.0,28.0709,28.0935,28.0709,28.0784,100400.0
2012-06-26 11:40:00,37.18,37.19,37.14,37.16,255800.0,28.0784,28.086,28.0482,28.0633,255800.0
2012-06-26 11:45:00,37.16,37.21,37.15,37.21,129100.0,28.0633,28.1011,28.0558,28.1011,129100.0
2012-06-26 11:50:00,37.21,37.3,37.21,37.27,263900.0,28.1011,28.169,28.1011,28.1464,263900.0
2012-06-26 11:55:00,37.27,37.29,37.25,37.26,138100.0,28.1464,28.1615,28.1313,28.1388,138100.0
2012-06-26 12:00:00,37.27,37.28,37.26,37.27,82400.0,28.1464,28.1539,28.1388,28.1464,82400.0
2012-06-26 12:05:00,37.27,37.33,37.27,37.3,273600.0,28.1464,28.1917,28.1464,28.169,273600.0
2012-06-26 12:10:00,37.3,37.36,37.3,37.3,269800.0,28.169,28.2144,28.169,28.169,269800.0
2012-06-26 12:15:00,37.3,37.31,37.29,37.3,82700.0,28.169,28.1766,28.1615,28.169,82700.0
2012-06-26 12:20:00,37.3,37.31,37.28,37.29,512000.0,28.169,28.1766,28.1539,28.1615,512000.0
2012-06-26 12:25:00,37.29,37.29,37.26,37.27,258700.0,28.1615,28.1615,28.1388,28.1464,258700.0
2012-06-26 12:30:00,37.27,37.33,37.27,37.33,191100.0,28.1464,28.1917,28.1464,28.1917,191100.0
2012-06-26 12:35:00,37.33,37.33,37.31,37.31,100100.0,28.1917,28.1917,28.1766,28.1766,100100.0
2012-06-26 12:40:00,37.32,37.38,37.31,37.37,286700.0,28.1841,28.2295,28.1766,28.2219,286700.0
2012-06-26 12:45:00,37.37,37.4,37.34,37.37,252800.0,28.2219,28.2446,28.1992,28.2219,252800.0
2012-06-26 12:50:00,37.37,37.37,37.31,37.33,235000.0,28.2219,28.2219,28.1766,28.1917,235000.0
2012-06-26 12:55:00,37.33,37.33,37.3,37.31,94600.0,28.1917,28.1917,28.169,28.1766,94600.0
2012-06-26 13:00:00,37.31,37.32,37.3,37.3,51700.0,28.1766,28.1841,28.169,28.169,51700.0
2012-06-26 13:05:00,37.29,37.3,37.28,37.3,147000.0,28.1615,28.169,28.1539,28.169,147000.0
2012-06-26 13:10:00,37.3,37.34,37.3,37.3,109400.0,28.169,28.1992,28.169,28.169,109400.0
2012-06-26 13:15:00,37.31,37.33,37.3,37.32,113100.0,28.1766,28.1917,28.169,28.1841,113100.0
2012-06-26 13:20:00,37.32,37.32,37.28,37.29,314700.0,28.1841,28.1841,28.1539,28.1615,314700.0
2012-06-26 13:25:00,37.29,37.3,37.28,37.28,117900.0,28.1615,28.169,28.1539,28.1539,117900.0
2012-06-26 13:30:00,37.27,37.28,37.23,37.25,272000.0,28.1464,28.1539,28.1162,28.1313,272000.0
2012-06-26 13:35:00,37.26,37.33,37.25,37.31,454300.0,28.1388,28.1917,28.1313,28.1766,454300.0
2012-06-26 13:40:00,37.32,37.34,37.31,37.33,101800.0,28.1841,28.1992,28.1766,28.1917,101800.0
2012-06-26 13:45:00,37.32,37.34,37.29,37.34,93600.0,28.1841,28.1992,28.1615,28.1992,93600.0
2012-06-26 13:50:00,37.34,37.38,37.34,37.36,124000.0,28.1992,28.2295,28.1992,28.2144,124000.0
2012-06-26 13:55:00,37.37,37.37,37.34,37.37,69400.0,28.2219,28.2219,28.1992,28.2219,69400.0
2012-06-26 14:00:00,37.37,37.42,37.37,37.4,176000.0,28.2219,28.2597,28.2219,28.2446,176000.0
2012-06-26 14:05:00,37.39,37.45,37.39,37.45,160100.0,28.237,28.2823,28.237,28.2823,160100.0
2012-06-26 14:10:00,37.45,37.48,37.44,37.47,150100.0,28.2823,28.305,28.2748,28.2974,150100.0
2012-06-26 14:15:00,37.48,37.5,37.46,37.5,212300.0,28.305,28.3201,28.2899,28.3201,212300.0
2012-06-26 14:20:00,37.5,37.51,37.48,37.51,331700.0,28.3201,28.3276,28.305,28.3276,331700.0
2012-06-26 14:25:00,37.51,37.51,37.49,37.49,108800.0,28.3276,28.3276,28.3125,28.3125,108800.0
2012-06-26 14:30:00,37.5,37.5,37.45,37.48,311900.0,28.3201,28.3201,28.2823,28.305,311900.0
2012-06-26 14:35:00,37.48,37.48,37.42,37.45,179200.0,28.305,28.305,28.2597,28.2823,179200.0
2012-06-26 14:40:00,37.45,37.48,37.44,37.46,152500.0,28.2823,28.305,28.2748,28.2899,152500.0
2012-06-26 14:45:00,37.46,37.47,37.44,37.46,334500.0,28.2899,28.2974,28.2748,28.2899,334500.0
2012-06-26 14:50:00,37.46,37.46,37.38,37.38,623200.0,28.2899,28.2899,28.2295,28.2295,623200.0
2012-06-26 14:55:00,37.37,37.47,37.37,37.46,618600.0,28.2219,28.2974,28.2219,28.2899,618600.0
2012-06-26 15:00:00,37.46,37.51,37.46,37.49,475700.0,28.2899,28.3276,28.2899,28.3125,475700.0
2012-06-26 15:05:00,37.49,37.54,37.47,37.53,212100.0,28.3125,28.3503,28.2974,28.3427,212100.0
2012-06-26 15:10:00,37.52,37.54,37.51,37.51,632700.0,28.3352,28.3503,28.3276,28.3276,632700.0
2012-06-26 15:15:00,37.51,37.55,37.51,37.52,341600.0,28.3276,28.3578,28.3276,28.3352,341600.0
2012-06-26 15:20:00,37.53,37.55,37.52,37.53,223900.0,28.3427,28.3578,28.3352,28.3427,223900.0
2012-06-26 15:25:00,37.53,37.54,37.48,37.51,346300.0,28.3427,28.3503,28.305,28.3276,346300.0
2012-06-26 15:30:00,37.5,37.53,37.49,37.52,339500.0,28.3201,28.3427,28.3125,28.3352,339500.0
2012-06-26 15:35:00,37.53,37.56,37.52,37.52,253800.0,28.3427,28.3654,28.3352,28.3352,253800.0
2012-06-26 15:40:00,37.52,37.53,37.5,37.5,385200.0,28.3352,28.3427,28.3201,28.3201,385200.0
2012-06-26 15:45:00,37.51,37.53,37.48,37.52,993300.0,28.3276,28.3427,28.305,28.3352,993300.0
2012-06-26 15:50:00,37.52,37.52,37.47,37.51,893600.0,28.3352,28.3352,28.2974,28.3276,893600.0
2012-06-26 15:55:00,37.5,37.5,37.4,37.4,2357100.0,28.3201,28.3201,28.2446,28.2446,2357100.0
2012-06-27 09:30:00,37.64,37.72,37.63,37.67,689800.0,28.4258,28.4862,28.4183,28.4485,689800.0
2012-06-27 09:35:00,37.67,37.74,37.66,37.7,719000.0,28.4485,28.5013,28.4409,28.4711,719000.0
2012-06-27 09:40:00,37.7,37.71,37.63,37.66,789100.0,28.4711,28.4787,28.4183,28.4409,789100.0
2012-06-27 09:45:00,37.65,37.65,37.57,37.59,475300.0,28.4334,28.4334,28.3729,28.388,475300.0
2012-06-27 09:50:00,37.59,37.61,37.53,37.61,782600.0,28.388,28.4032,28.3427,28.4032,782600.0
2012-06-27 09:55:00,37.61,37.68,37.59,37.68,453100.0,28.4032,28.456,28.388,28.456,453100.0
2012-06-27 10:00:00,37.65,37.71,37.6,37.67,1238900.0,28.4334,28.4787,28.3956,28.4485,1238900.0
2012-06-27 10:05:00,37.67,37.73,37.67,37.72,655000.0,28.4485,28.4938,28.4485,28.4862,655000.0
2012-06-27 10:10:00,37.72,37.77,37.72,37.74,611400.0,28.4862,28.524,28.4862,28.5013,611400.0
2012-06-27 10:15:00,37.75,37.78,37.7,37.74,375200.0,28.5089,28.5315,28.4711,28.5013,375200.0
2012-06-27 10:20:00,37.74,37.76,37.71,37.72,270100.0,28.5013,28.5164,28.4787,28.4862,270100.0
2012-06-27 10:25:00,37.72,37.76,37.72,37.75,243000.0,28.4862,28.5164,28.4862,28.5089,243000.0
2012-06-27 10:30:00,37.75,37.78,37.73,37.74,283000.0,28.5089,28.5315,28.4938,28.5013,283000.0
2012-06-27 10:35:00,37.75,37.76,37.72,37.75,624500.0,28.5089,28.5164,28.4862,28.5089,624500.0
2012-06-27 10:40:00,37.76,37.76,37.66,37.69,732900.0,28.5164,28.5164,28.4409,28.4636,732900.0
2012-06-27 10:45:00,37.69,37.69,37.67,37.68,176300.0,28.4636,28.4636,28.4485,28.456,176300.0
2012-06-27 10:50:00,37.68,37.68,37.64,37.65,397000.0,28.456,28.456,28.4258,28.4334,397000.0
2012-06-27 10:55:00,37.65,37.7,37.62,37.68,570600.0,28.4334,28.4711,28.4107,28.456,570600.0
2012-06-27 11:00:00,37.68,37.72,37.67,37.7,224100.0,28.456,28.4862,28.4485,28.4711,224100.0
2012-06-27 11:05:00,37.71,37.71,37.68,37.68,401700.0,28.4787,28.4787,28.456,28.456,401700.0
2012-06-27 11:10:00,37.69,37.69,37.62,37.63,221600.0,28.4636,28.4636,28.4107,28.4183,221600.0
2012-06-27 11:15:00,37.62,37.65,37.62,37.64,226800.0,28.4107,28.4334,28.4107,28.4258,226800.0
2012-06-27 11:20:00,37.65,37.65,37.63,37.63,225200.0,28.4334,28.4334,28.4183,28.4183,225200.0
2012-06-27 11:25:00,37.63,37.64,37.59,37.64,510600.0,28.4183,28.4258,28.388,28.4258,510600.0
2012-06-27 11:30:00,37.64,37.69,37.64,37.69,223500.0,28.4258,28.4636,28.4258,28.4636,223500.0
2012-06-27 11:35:00,37.69,37.72,37.67,37.71,99600.0,28.4636,28.4862,28.4485,28.4787,99600.0
2012-06-27 11:40:00,37.71,37.75,37.7,37.72,251500.0,28.4787,28.5089,28.4711,28.4862,251500.0
2012-06-27 11:45:00,37.73,37.73,37.69,37.69,260300.0,28.4938,28.4938,28.4636,28.4636,260300.0
2012-06-27 11:50:00,37.7,37.7,37.68,37.68,191300.0,28.4711,28.4711,28.456,28.456,191300.0
2012-06-27 11:55:00,37.68,37.71,37.67,37.69,123100.0,28.456,28.4787,28.4485,28.4636,123100.0
2012-06-27 12:00:00,37.7,37.73,37.69,37.73,187600.0,28.4711,28.4938,28.4636,28.4938,187600.0
2012-06-27 12:05:00,37.73,37.77,37.73,37.76,231500.0,28.4938,28.524,28.4938,28.5164,231500.0
2012-06-27 12:10:00,37.77,37.77,37.72,37.73,98000.0,28.524,28.524,28.4862,28.4938,98000.0
2012-06-27 12:15:00,37.72,37.74,37.71,37.73,123200.0,28.4862,28.5013,28.4787,28.4938,123200.0
2012-06-27 12:20:00,37.72,37.73,37.72,37.73,47100.0,28.4862,28.4938,28.4862,28.4938,47100.0
2012-06-27 12:25:00,37.73,37.76,37.72,37.74,159600.0,28.4938,28.5164,28.4862,28.5013,159600.0
2012-06-27 12:30:00,37.73,37.73,37.7,37.71,151700.0,28.4938,28.4938,28.4711,28.4787,151700.0
2012-06-27 12:35:00,37.72,37.74,37.7,37.73,74000.0,28.4862,28.5013,28.4711,28.4938,74000.0
2012-06-27 12:40:00,37.73,37.76,37.72,37.74,132200.0,28.4938,28.5164,28.4862,28.5013,132200.0
2012-06-27 12:45:00,37.74,37.76,37.73,37.75,118800.0,28.5013,28.5164,28.4938,28.5089,118800.0
2012-06-27 12:50:00,37.75,37.78,37.74,37.75,57700.0,28.5089,28.5315,28.5013,28.5089,57700.0
2012-06-27 12:55:00,37.75,37.76,37.73,37.73,28700.0,28.5089,28.5164,28.4938,28.4938,28700.0
2012-06-27 13:00:00,37.73,37.76,37.72,37.75,80700.0,28.4938,28.5164,28.4862,28.5089,80700.0
2012-06-27 13:05:00,37.75,37.77,37.73,37.75,150300.0,28.5089,28.524,28.4938,28.5089,150300.0
2012-06-27 13:10:00,37.76,37.76,37.75,37.76,94000.0,28.5164,28.5164,28.5089,28.5164,94000.0
2012-06-27 13:15:00,37.76,37.76,37.73,37.74,133400.0,28.5164,28.5164,28.4938,28.5013,133400.0
2012-06-27 13:20:00,37.73,37.75,37.72,37.72,308000.0,28.4938,28.5089,28.4862,28.4862,308000.0
2012-06-27 13:25:00,37.72,37.72,37.69,37.7,189900.0,28.4862,28.4862,28.4636,28.4711,189900.0
2012-06-27 13:30:00,37.7,37.7,37.67,37.69,490000.0,28.4711,28.4711,28.4485,28.4636,490000.0
2012-06-27 13:35:00,37.69,37.69,37.65,37.66,122800.0,28.4636,28.4636,28.4334,28.4409,122800.0
2012-06-27 13:40:00,37.66,37.68,37.66,37.66,82800.0,28.4409,28.456,28.4409,28.4409,82800.0
2012-06-27 13:45:00,37.67,37.69,37.66,37.68,88700.0,28.4485,28.4636,28.4409,28.456,88700.0
2012-06-27 13:50:00,37.68,37.68,37.63,37.63,263300.0,28.456,28.456,28.4183,28.4183,263300.0
2012-06-27 13:55:00,37.64,37.66,37.63,37.66,150200.0,28.4258,28.4409,28.4183,28.4409,150200.0
2012-06-27 14:00:00,37.66,37.68,37.64,37.66,112000.0,28.4409,28.456,28.4258,28.4409,112000.0
2012-06-27 14:05:00,37.65,37.66,37.6,37.6,633000.0,28.4334,28.4409,28.3956,28.3956,633000.0
2012-06-27 14:10:00,37.61,37.63,37.58,37.59,514600.0,28.4032,28.4183,28.3805,28.388,514600.0
2012-06-27 14:15:00,37.6,37.64,37.59,37.6,226300.0,28.3956,28.4258,28.388,28.3956,226300.0
2012-06-27 14:20:00,37.61,37.64,37.6,37.61,276500.0,28.4032,28.4258,28.3956,28.4032,276500.0
2012-06-27 14:25:00,37.61,37.62,37.59,37.6,274700.0,28.4032,28.4107,28.388,28.3956,274700.0
2012-06-27 14:30:00,37.59,37.63,37.58,37.62,144900.0,28.388,28.4183,28.3805,28.4107,144900.0
2012-06-27 14:35:00,37.62,37.63,37.59,37.59,87500.0,28.4107,28.4183,28.388,28.388,87500.0
2012-06-27 14:40:00,37.59,37.59,37.56,37.56,104300.0,28.388,28.388,28.3654,28.3654,104300.0
2012-06-27 14:45:00,37.57,37.6,37.56,37.56,233700.0,28.3729,28.3956,28.3654,28.3654,233700.0
2012-06-27 14:50:00,37.56,37.58,37.55,37.56,265900.0,28.3654,28.3805,28.3578,28.3654,265900.0
2012-06-27 14:55:00,37.56,37.56,37.52,37.54,244500.0,28.3654,28.3654,28.3352,28.3503,244500.0
2012-06-27 15:00:00,37.55,37.57,37.55,37.55,451000.0,28.3578,28.3729,28.3578,28.3578,451000.0
2012-06-27 15:05:00,37.56,37.59,37.55,37.58,454000.0,28.3654,28.388,28.3578,28.3805,454000.0
2012-06-27 15:10:00,37.58,37.63,37.57,37.62,329100.0,28.3805,28.4183,28.3729,28.4107,329100.0
2012-06-27 15:15:00,37.62,37.65,37.62,37.64,340200.0,28.4107,28.4334,28.4107,28.4258,340200.0
2012-06-27 15:20:00,37.64,37.67,37.63,37.66,273700.0,28.4258,28.4485,28.4183,28.4409,273700.0
2012-06-27 15:25:00,37.66,37.69,37.65,37.67,333200.0,28.4409,28.4636,28.4334,28.4485,333200.0
2012-06-27 15:30:00,37.67,37.68,37.65,37.67,203300.0,28.4485,28.456,28.4334,28.4485,203300.0
2012-06-27 15:35:00,37.67,37.7,37.65,37.69,496600.0,28.4485,28.4711,28.4334,28.4636,496600.0
2012-06-27 15:40:00,37.68,37.72,37.68,37.71,554700.0,28.456,28.4862,28.456,28.4787,554700.0
2012-06-27 15:45:00,37.71,37.72,37.66,37.67,885700.0,28.4787,28.4862,28.4409,28.4485,885700.0
2012-06-27 15:50:00,37.67,37.68,37.63,37.64,590800.0,28.4485,28.456,28.4183,28.4258,590800.0
2012-06-27 15:55:00,37.64,37.66,37.63,37.65,1290000.0,28.4258,28.4409,28.4183,28.4334,1290000.0
2012-06-28 09:30:00,37.31,37.33,37.18,37.21,1014200.0,28.1766,28.1917,28.0784,28.1011,1014200.0
2012-06-28 09:35:00,37.2,37.32,37.2,37.3,1072700.0,28.0935,28.1841,28.0935,28.169,1072700.0
2012-06-28 09:40:00,37.29,37.34,37.28,37.29,857900.0,28.1615,28.1992,28.1539,28.1615,857900.0
2012-06-28 09:45:00,37.29,37.35,37.28,37.32,558200.0,28.1615,28.2068,28.1539,28.1841,558200.0
2012-06-28 09:50:00,37.31,37.38,37.3,37.35,623100.0,28.1766,28.2295,28.169,28.2068,623100.0
2012-06-28 09:55:00,37.34,37.38,37.3,37.32,496800.0,28.1992,28.2295,28.169,28.1841,496800.0
2012-06-28 10:00:00,37.33,37.4,37.3,37.38,483100.0,28.1917,28.2446,28.169,28.2295,483100.0
2012-06-28 10:05:00,37.38,37.39,37.23,37.3,1050900.0,28.2295,28.237,28.1162,28.169,1050900.0
2012-06-28 10:10:00,37.3,37.37,37.27,37.32,1205900.0,28.169,28.2219,28.1464,28.1841,1205900.0
2012-06-28 10:15:00,37.31,37.42,37.28,37.41,433200.0,28.1766,28.2597,28.1539,28.2521,433200.0
2012-06-28 10:20:00,37.41,37.45,37.37,37.38,431400.0,28.2521,28.2823,28.2219,28.2295,431400.0
2012-06-28 10:25:00,37.38,37.38,37.28,37.29,321400.0,28.2295,28.2295,28.1539,28.1615,321400.0
2012-06-28 10:30:00,37.28,37.28,37.23,37.24,386500.0,28.1539,28.1539,28.1162,28.1237,386500.0
2012-06-28 10:35:00,37.24,37.24,37.13,37.13,1029200.0,28.1237,28.1237,28.0407,28.0407,1029200.0
2012-06-28 10:40:00,37.13,37.13,37.09,37.1,620300.0,28.0407,28.0407,28.0104,28.018,620300.0
2012-06-28 10:45:00,37.11,37.15,37.08,37.12,438200.0,28.0255,28.0558,28.0029,28.0331,438200.0
2012-06-28 10:50:00,37.13,37.18,37.13,37.15,484400.0,28.0407,28.0784,28.0407,28.0558,484400.0
2012-06-28 10:55:00,37.14,37.16,37.12,37.16,235700.0,28.0482,28.0633,28.0331,28.0633,235700.0
2012-06-28 11:00:00,37.16,37.16,37.1,37.14,244000.0,28.0633,28.0633,28.018,28.0482,244000.0
2012-06-28 11:05:00,37.14,37.2,37.14,37.19,284600.0,28.0482,28.0935,28.0482,28.086,284600.0
2012-06-28 11:10:00,37.19,37.2,37.15,37.19,406300.0,28.086,28.0935,28.0558,28.086,406300.0
2012-06-28 11:15:00,37.18,37.21,37.17,37.2,307200.0,28.0784,28.1011,28.0709,28.0935,307200.0
2012-06-28 11:20:00,37.2,37.23,37.2,37.23,182000.0,28.0935,28.1162,28.0935,28.1162,182000.0
2012-06-28 11:25:00,37.23,37.27,37.23,37.26,259100.0,28.1162,28.1464,28.1162,28.1388,259100.0
2012-06-28 11:30:00,37.26,37.3,37.25,37.26,220300.0,28.1388,28.169,28.1313,28.1388,220300.0
2012-06-28 11:35:00,37.26,37.29,37.26,37.27,220200.0,28.1388,28.1615,28.1388,28.1464,220200.0
2012-06-28 11:40:00,37.27,37.27,37.23,37.24,115100.0,28.1464,28.1464,28.1162,28.1237,115100.0
2012-06-28 11:45:00,37.24,37.25,37.23,37.24,85900.0,28.1237,28.1313,28.1162,28.1237,85900.0
2012-06-28 11:50:00,37.23,37.24,37.22,37.23,90100.0,28.1162,28.1237,28.1086,28.1162,90100.0
2012-06-28 11:55:00,37.23,37.24,37.22,37.23,134400.0,28.1162,28.1237,28.1086,28.1162,134400.0
2012-06-28 12:00:00,37.23,37.27,37.23,37.26,225900.0,28.1162,28.1464,28.1162,28.1388,225900.0
2012-06-28 12:05:00,37.26,37.27,37.23,37.27,181700.0,28.1388,28.1464,28.1162,28.1464,181700.0
2012-06-28 12:10:00,37.27,37.28,37.25,37.26,116600.0,28.1464,28.1539,28.1313,28.1388,116600.0
2012-06-28 12:15:00,37.26,37.26,37.21,37.22,150900.0,28.1388,28.1388,28.1011,28.1086,150900.0
2012-06-28 12:20:00,37.22,37.23,37.19,37.22,159700.0,28.1086,28.1162,28.086,28.1086,159700.0
2012-06-28 12:25:00,37.22,37.24,37.22,37.23,111900.0,28.1086,28.1237,28.1086,28.1162,111900.0
2012-06-28 12:30:00,37.23,37.23,37.2,37.2,125400.0,28.1162,28.1162,28.0935,28.0935,125400.0
2012-06-28 12:35:00,37.2,37.2,37.18,37.2,111100.0,28.0935,28.0935,28.0784,28.0935,111100.0
2012-06-28 12:40:00,37.2,37.21,37.19,37.2,84400.0,28.0935,28.1011,28.086,28.0935,84400.0
2012-06-28 12:45:00,37.2,37.21,37.17,37.19,130800.0,28.0935,28.1011,28.0709,28.086,130800.0
2012-06-28 12:50:00,37.19,37.25,37.18,37.23,191600.0,28.086,28.1313,28.0784,28.1162,191600.0
2012-06-28 12:55:00,37.23,37.23,37.21,37.23,101000.0,28.1162,28.1162,28.1011,28.1162,101000.0
2012-06-28 13:00:00,37.22,37.23,37.16,37.2,325600.0,28.1086,28.1162,28.0633,28.0935,325600.0
2012-06-28 13:05:00,37.19,37.23,37.19,37.22,168400.0,28.086,28.1162,28.086,28.1086,168400.0
2012-06-28 13:10:00,37.21,37.23,37.2,37.22,502900.0,28.1011,28.1162,28.0935,28.1086,502900.0
2012-06-28 13:15:00,37.22,37.23,37.19,37.22,436800.0,28.1086,28.1162,28.086,28.1086,436800.0
2012-06-28 13:20:00,37.21,37.22,37.19,37.19,162300.0,28.1011,28.1086,28.086,28.086,162300.0
2012-06-28 13:25:00,37.19,37.22,37.19,37.2,284200.0,28.086,28.1086,28.086,28.0935,284200.0
2012-06-28 13:30:00,37.2,37.21,37.18,37.19,235800.0,28.0935,28.1011,28.0784,28.086,235800.0
2012-06-28 13:35:00,37.19,37.2,37.13,37.14,213800.0,28.086,28.0935,28.0407,28.0482,213800.0
2012-06-28 13:40:00,37.13,37.16,37.11,37.15,364200.0,28.0407,28.0633,28.0255,28.0558,364200.0
2012-06-28 13:45:00,37.15,37.16,37.11,37.11,107500.0,28.0558,28.0633,28.0255,28.0255,107500.0
2012-06-28 13:50:00,37.1,37.13,37.1,37.11,317600.0,28.018,28.0407,28.018,28.0255,317600.0
2012-06-28 13:55:00,37.1,37.17,37.09,37.16,367100.0,28.018,28.0709,28.0104,28.0633,367100.0
2012-06-28 14:00:00,37.15,37.16,37.13,37.15,104600.0,28.0558,28.0633,28.0407,28.0558,104600.0
2012-06-28 14:05:00,37.14,37.14,37.1,37.11,176500.0,28.0482,28.0482,28.018,28.0255,176500.0
2012-06-28 14:10:00,37.11,37.11,37.09,37.1,146600.0,28.0255,28.0255,28.0104,28.018,146600.0
2012-06-28 14:15:00,37.1,37.1,37.05,37.09,202900.0,28.018,28.018,27.9802,28.0104,202900.0
2012-06-28 14:20:00,37.09,37.1,37.05,37.06,163700.0,28.0104,28.018,27.9802,27.9878,163700.0
2012-06-28 14:25:00,37.07,37.1,37.06,37.1,133900.0,27.9953,28.018,27.9878,28.018,133900.0
2012-06-28 14:30:00,37.09,37.09,37.05,37.08,345000.0,28.0104,28.0104,27.9802,28.0029,345000.0
2012-06-28 14:35:00,37.07,37.1,37.07,37.1,170100.0,27.9953,28.018,27.9953,28.018,170100.0
2012-06-28 14:40:00,37.09,37.14,37.09,37.13,293700.0,28.0104,28.0482,28.0104,28.0407,293700.0
2012-06-28 14:45:00,37.13,37.13,37.1,37.13,119100.0,28.0407,28.0407,28.018,28.0407,119100.0
2012-06-28 14:50:00,37.13,37.15,37.12,37.14,254400.0,28.0407,28.0558,28.0331,28.0482,254400.0
2012-06-28 14:55:00,37.14,37.18,37.14,37.17,251800.0,28.0482,28.0784,28.0482,28.0709,251800.0
2012-06-28 15:00:00,37.18,37.21,37.17,37.18,378500.0,28.0784,28.1011,28.0709,28.0784,378500.0
2012-06-28 15:05:00,37.18,37.23,37.16,37.2,426100.0,28.0784,28.1162,28.0633,28.0935,426100.0
2012-06-28 15:10:00,37.2,37.2,37.18,37.18,137700.0,28.0935,28.0935,28.0784,28.0784,137700.0
2012-06-28 15:15:00,37.18,37.2,37.16,37.19,181000.0,28.0784,28.0935,28.0633,28.086,181000.0
2012-06-28 15:20:00,37.19,37.22,37.18,37.19,166700.0,28.086,28.1086,28.0784,28.086,166700.0
2012-06-28 15:25:00,37.19,37.2,37.12,37.2,1341100.0,28.086,28.0935,28.0331,28.0935,1341100.0
2012-06-28 15:30:00,37.2,37.35,37.17,37.32,994100.0,28.0935,28.2068,28.0709,28.1841,994100.0
2012-06-28 15:35:00,37.32,37.45,37.3,37.42,728500.0,28.1841,28.2823,28.169,28.2597,728500.0
2012-06-28 15:40:00,37.41,37.44,37.33,37.35,632200.0,28.2521,28.2748,28.1917,28.2068,632200.0
2012-06-28 15:45:00,37.35,37.47,37.34,37.46,797700.0,28.2068,28.2974,28.1992,28.2899,797700.0
2012-06-28 15:50:00,37.47,37.5,37.37,37.39,1514000.0,28.2974,28.3201,28.2219,28.237,1514000.0
2012-06-28 15:55:00,37.4,37.51,37.39,37.48,2039400.0,28.2446,28.3276,28.237,28.305,2039400.0
2012-06-29 09:30:00,38.65,38.73,38.64,38.71,3061200.0,29.1886,29.249,29.181,29.2339,3061200.0
2012-06-29 09:35:00,38.71,38.73,38.59,38.6,1702900.0,29.2339,29.249,29.1432,29.1508,1702900.0
2012-06-29 09:40:00,38.61,38.7,38.59,38.66,1993800.0,29.1584,29.2263,29.1432,29.1961,1993800.0
2012-06-29 09:45:00,38.66,38.7,38.66,38.67,740800.0,29.1961,29.2263,29.1961,29.2037,740800.0
2012-06-29 09:50:00,38.67,38.71,38.64,38.67,876500.0,29.2037,29.2339,29.181,29.2037,876500.0
2012-06-29 09:55:00,38.67,38.73,38.65,38.71,1358500.0,29.2037,29.249,29.1886,29.2339,1358500.0
2012-06-29 10:00:00,38.72,38.8,38.71,38.78,1111300.0,29.2414,29.3018,29.2339,29.2867,1111300.0
2012-06-29 10:05:00,38.79,38.8,38.76,38.79,1124600.0,29.2943,29.3018,29.2716,29.2943,1124600.0
2012-06-29 10:10:00,38.79,38.82,38.77,38.79,534800.0,29.2943,29.3169,29.2792,29.2943,534800.0
2012-06-29 10:15:00,38.79,38.87,38.79,38.87,1388400.0,29.2943,29.3547,29.2943,29.3547,1388400.0
2012-06-29 10:20:00,38.87,38.89,38.81,38.81,732300.0,29.3547,29.3698,29.3094,29.3094,732300.0
2012-06-29 10:25:00,38.82,38.84,38.8,38.83,456600.0,29.3169,29.332,29.3018,29.3245,456600.0
2012-06-29 10:30:00,38.83,38.84,38.76,38.81,787800.0,29.3245,29.332,29.2716,29.3094,787800.0
2012-06-29 10:35:00,38.81,38.82,38.79,38.81,550200.0,29.3094,29.3169,29.2943,29.3094,550200.0
2012-06-29 10:40:00,38.81,38.83,38.8,38.82,430500.0,29.3094,29.3245,29.3018,29.3169,430500.0
2012-06-29 10:45:00,38.82,38.84,38.8,38.8,1022500.0,29.3169,29.332,29.3018,29.3018,1022500.0
2012-06-29 10:50:00,38.8,38.83,38.77,38.77,1047300.0,29.3018,29.3245,29.2792,29.2792,1047300.0
2012-06-29 10:55:00,38.77,38.8,38.76,38.8,1190000.0,29.2792,29.3018,29.2716,29.3018,1190000.0
2012-06-29 11:00:00,38.8,38.81,38.76,38.79,668400.0,29.3018,29.3094,29.2716,29.2943,668400.0
2012-06-29 11:05:00,38.78,38.79,38.74,38.74,1011800.0,29.2867,29.2943,29.2565,29.2565,1011800.0
2012-06-29 11:10:00,38.75,38.76,38.72,38.73,837100.0,29.2641,29.2716,29.2414,29.249,837100.0
2012-06-29 11:15:00,38.72,38.8,38.72,38.8,354600.0,29.2414,29.3018,29.2414,29.3018,354600.0
2012-06-29 11:20:00,38.8,38.85,38.79,38.84,1312700.0,29.3018,29.3396,29.2943,29.332,1312700.0
2012-06-29 11:25:00,38.84,38.84,38.81,38.82,471500.0,29.332,29.332,29.3094,29.3169,471500.0
2012-06-29 11:30:00,38.83,38.84,38.78,38.83,551000.0,29.3245,29.332,29.2867,29.3245,551000.0
2012-06-29 11:35:00,38.83,38.83,38.81,38.82,164600.0,29.3245,29.3245,29.3094,29.3169,164600.0
2012-06-29 11:40:00,38.82,38.82,38.77,38.8,626900.0,29.3169,29.3169,29.2792,29.3018,626900.0
2012-06-29 11:45:00,38.8,38.81,38.76,38.77,467600.0,29.3018,29.3094,29.2716,29.2792,467600.0
2012-06-29 11:50:00,38.77,38.78,38.74,38.76,684000.0,29.2792,29.2867,29.2565,29.2716,684000.0
2012-06-29 11:55:00,38.76,38.77,38.75,38.77,199500.0,29.2716,29.2792,29.2641,29.2792,199500.0
2012-06-29 12:00:00,38.77,38.77,38.76,38.77,132600.0,29.2792,29.2792,29.2716,29.2792,132600.0
2012-06-29 12:05:00,38.77,38.78,38.75,38.77,411100.0,29.2792,29.2867,29.2641,29.2792,411100.0
2012-06-29 12:10:00,38.76,38.77,38.71,38.71,639000.0,29.2716,29.2792,29.2339,29.2339,639000.0
2012-06-29 12:15:00,38.72,38.73,38.7,38.73,366500.0,29.2414,29.249,29.2263,29.249,366500.0
2012-06-29 12:20:00,38.73,38.74,38.72,38.74,136000.0,29.249,29.2565,29.2414,29.2565,136000.0
2012-06-29 12:25:00,38.73,38.78,38.72,38.78,775600.0,29.249,29.2867,29.2414,29.2867,775600.0
2012-06-29 12:30:00,38.77,38.78,38.75,38.76,490800.0,29.2792,29.2867,29.2641,29.2716,490800.0
2012-06-29 12:35:00,38.75,38.77,38.75,38.77,78000.0,29.2641,29.2792,29.2641,29.2792,78000.0
2012-06-29 12:40:00,38.77,38.78,38.75,38.77,220600.0,29.2792,29.2867,29.2641,29.2792,220600.0
2012-06-29 12:45:00,38.77,38.79,38.75,38.76,145900.0,29.2792,29.2943,29.2641,29.2716,145900.0
2012-06-29 12:50:00,38.75,38.78,38.75,38.77,150700.0,29.2641,29.2867,29.2641,29.2792,150700.0
2012-06-29 12:55:00,38.78,38.81,38.77,38.8,243100.0,29.2867,29.3094,29.2792,29.3018,243100.0
2012-06-29 13:00:00,38.81,38.82,38.79,38.81,379600.0,29.3094,29.3169,29.2943,29.3094,379600.0
2012-06-29 13:05:00,38.81,38.82,38.79,38.82,256100.0,29.3094,29.3169,29.2943,29.3169,256100.0
2012-06-29 13:10:00,38.82,38.85,38.82,38.85,754900.0,29.3169,29.3396,29.3169,29.3396,754900.0
2012-06-29 13:15:00,38.85,38.88,38.84,38.87,528900.0,29.3396,29.3623,29.332,29.3547,528900.0
2012-06-29 13:20:00,38.87,38.89,38.86,38.88,109400.0,29.3547,29.3698,29.3472,29.3623,109400.0
2012-06-29 13:25:00,38.87,38.88,38.84,38.86,218500.0,29.3547,29.3623,29.332,29.3472,218500.0
2012-06-29 13:30:00,38.87,38.88,38.85,38.85,191600.0,29.3547,29.3623,29.3396,29.3396,191600.0
2012-06-29 13:35:00,38.85,38.86,38.84,38.84,96800.0,29.3396,29.3472,29.332,29.332,96800.0
2012-06-29 13:40:00,38.85,38.86,38.82,38.85,319400.0,29.3396,29.3472,29.3169,29.3396,319400.0
2012-06-29 13:45:00,38.84,38.86,38.84,38.85,123500.0,29.332,29.3472,29.332,29.3396,123500.0
2012-06-29 13:50:00,38.84,38.86,38.84,38.84,111200.0,29.332,29.3472,29.332,29.332,111200.0
2012-06-29 13:55:00,38.84,38.88,38.84,38.86,251400.0,29.332,29.3623,29.332,29.3472,251400.0
2012-06-29 14:00:00,38.87,38.87,38.81,38.82,417200.0,29.3547,29.3547,29.3094,29.3169,417200.0
2012-06-29 14:05:00,38.82,38.83,38.81,38.83,153500.0,29.3169,29.3245,29.3094,29.3245,153500.0
2012-06-29 14:10:00,38.83,38.84,38.82,38.83,278400.0,29.3245,29.332,29.3169,29.3245,278400.0
2012-06-29 14:15:00,38.83,38.85,38.82,38.85,185700.0,29.3245,29.3396,29.3169,29.3396,185700.0
2012-06-29 14:20:00,38.85,38.86,38.83,38.86,240800.0,29.3396,29.3472,29.3245,29.3472,240800.0
2012-06-29 14:25:00,38.86,38.9,38.85,38.89,295500.0,29.3472,29.3774,29.3396,29.3698,295500.0
2012-06-29 14:30:00,38.9,38.9,38.86,38.87,322000.0,29.3774,29.3774,29.3472,29.3547,322000.0
2012-06-29 14:35:00,38.86,38.89,38.85,38.88,224600.0,29.3472,29.3698,29.3396,29.3623,224600.0
2012-06-29 14:40:00,38.88,38.91,38.87,38.87,279200.0,29.3623,29.3849,29.3547,29.3547,279200.0
2012-06-29 14:45:00,38.88,38.91,38.87,38.91,277700.0,29.3623,29.3849,29.3547,29.3849,277700.0
2012-06-29 14:50:00,38.91,38.93,38.89,38.92,230500.0,29.3849,29.4,29.3698,29.3925,230500.0
2012-06-29 14:55:00,38.92,38.95,38.91,38.95,491800.0,29.3925,29.4151,29.3849,29.4151,491800.0
2012-06-29 15:00:00,38.95,38.95,38.92,38.93,301700.0,29.4151,29.4151,29.3925,29.4,301700.0
2012-06-29 15:05:00,38.93,38.96,38.92,38.96,286800.0,29.4,29.4227,29.3925,29.4227,286800.0
2012-06-29 15:10:00,38.96,38.97,38.95,38.96,507600.0,29.4227,29.4302,29.4151,29.4227,507600.0
2012-06-29 15:15:00,38.96,38.97,38.94,38.97,351000.0,29.4227,29.4302,29.4076,29.4302,351000.0
2012-06-29 15:20:00,38.97,38.97,38.91,38.92,472100.0,29.4302,29.4302,29.3849,29.3925,472100.0
2012-06-29 15:25:00,38.93,38.94,38.91,38.94,652000.0,29.4,29.4076,29.3849,29.4076,652000.0
2012-06-29 15:30:00,38.94,38.94,38.89,38.91,571400.0,29.4076,29.4076,29.3698,29.3849,571400.0
2012-06-29 15:35:00,38.92,38.98,38.91,38.93,1202200.0,29.3925,29.4378,29.3849,29.4,1202200.0
2012-06-29 15:40:00,38.93,38.99,38.93,38.98,1000900.0,29.4,29.4453,29.4,29.4378,1000900.0
2012-06-29 15:45:00,38.99,39.05,38.96,39.04,2762000.0,29.4453,29.4906,29.4227,29.4831,2762000.0
2012-06-29 15:50:00,39.05,39.08,39.04,39.08,1986600.0,29.4906,29.5133,29.4831,29.5133,1986600.0
2012-06-29 15:55:00,39.08,39.18,39.07,39.18,11765700.0,29.5133,29.5888,29.5057,29.5888,11765700.0
2012-07-02 09:30:00,39.06,39.08,39.01,39.07,845700.0,29.4982,29.5133,29.4604,29.5057,845700.0
2012-07-02 09:35:00,39.07,39.1,39.05,39.08,744200.0,29.5057,29.5284,29.4906,29.5133,744200.0
2012-07-02 09:40:00,39.09,39.12,39.09,39.11,835300.0,29.5208,29.5435,29.5208,29.536,835300.0
2012-07-02 09:45:00,39.12,39.19,39.11,39.16,860900.0,29.5435,29.5964,29.536,29.5737,860900.0
2012-07-02 09:50:00,39.15,39.17,39.12,39.13,797900.0,29.5662,29.5813,29.5435,29.5511,797900.0
2012-07-02 09:55:00,39.13,39.13,39.09,39.1,2622200.0,29.5511,29.5511,29.5208,29.5284,2622200.0
2012-07-02 10:00:00,39.1,39.1,38.85,38.86,3242700.0,29.5284,29.5284,29.3396,29.3472,3242700.0
2012-07-02 10:05:00,38.85,38.88,38.79,38.83,2050300.0,29.3396,29.3623,29.2943,29.3245,2050300.0
2012-07-02 10:10:00,38.83,38.91,38.82,38.9,1801200.0,29.3245,29.3849,29.3169,29.3774,1801200.0
2012-07-02 10:15:00,38.91,38.95,38.9,38.94,575300.0,29.3849,29.4151,29.3774,29.4076,575300.0
2012-07-02 10:20:00,38.93,39.0,38.92,38.96,360100.0,29.4,29.4529,29.3925,29.4227,360100.0
2012-07-02 10:25:00,38.96,38.97,38.89,38.89,349900.0,29.4227,29.4302,29.3698,29.3698,349900.0
2012-07-02 10:30:00,38.89,38.93,38.86,38.86,610000.0,29.3698,29.4,29.3472,29.3472,610000.0
2012-07-02 10:35:00,38.87,38.87,38.83,38.84,1129100.0,29.3547,29.3547,29.3245,29.332,1129100.0
2012-07-02 10:40:00,38.84,38.88,38.82,38.84,467000.0,29.332,29.3623,29.3169,29.332,467000.0
2012-07-02 10:45:00,38.85,38.97,38.84,38.95,288500.0,29.3396,29.4302,29.332,29.4151,288500.0
2012-07-02 10:50:00,38.94,38.98,38.94,38.94,374200.0,29.4076,29.4378,29.4076,29.4076,374200.0
2012-07-02 10:55:00,38.94,38.95,38.88,38.88,378500.0,29.4076,29.4151,29.3623,29.3623,378500.0
2012-07-02 11:00:00,38.88,38.92,38.87,38.91,532800.0,29.3623,29.3925,29.3547,29.3849,532800.0
2012-07-02 11:05:00,38.92,38.94,38.91,38.91,230700.0,29.3925,29.4076,29.3849,29.3849,230700.0
2012-07-02 11:10:00,38.91,38.91,38.83,38.87,202200.0,29.3849,29.3849,29.3245,29.3547,202200.0
2012-07-02 11:15:00,38.87,38.93,38.85,38.91,404400.0,29.3547,29.4,29.3396,29.3849,404400.0
2012-07-02 11:20:00,38.9,38.95,38.89,38.93,188700.0,29.3774,29.4151,29.3698,29.4,188700.0
2012-07-02 11:25:00,38.93,38.94,38.88,38.89,217200.0,29.4,29.4076,29.3623,29.3698,217200.0
2012-07-02 11:30:00,38.89,38.93,38.87,38.93,303600.0,29.3698,29.4,29.3547,29.4,303600.0
2012-07-02 11:35:00,38.94,38.98,38.93,38.94,191700.0,29.4076,29.4378,29.4,29.4076,191700.0
2012-07-02 11:40:00,38.95,38.96,38.92,38.96,166600.0,29.4151,29.4227,29.3925,29.4227,166600.0
2012-07-02 11:45:00,38.96,38.96,38.94,38.94,171900.0,29.4227,29.4227,29.4076,29.4076,171900.0
2012-07-02 11:50:00,38.94,38.94,38.93,38.94,189700.0,29.4076,29.4076,29.4,29.4076,189700.0
2012-07-02 11:55:00,38.94,38.94,38.91,38.91,208400.0,29.4076,29.4076,29.3849,29.3849,208400.0
2012-07-02 12:00:00,38.91,38.93,38.91,38.92,298000.0,29.3849,29.4,29.3849,29.3925,298000.0
2012-07-02 12:05:00,38.93,38.94,38.92,38.94,191500.0,29.4,29.4076,29.3925,29.4076,191500.0
2012-07-02 12:10:00,38.94,38.96,38.93,38.96,173900.0,29.4076,29.4227,29.4,29.4227,173900.0
2012-07-02 12:15:00,38.96,38.98,38.94,38.95,245700.0,29.4227,29.4378,29.4076,29.4151,245700.0
2012-07-02 12:20:00,38.95,38.98,38.94,38.98,133400.0,29.4151,29.4378,29.4076,29.4378,133400.0
2012-07-02 12:25:00,38.98,38.98,38.96,38.96,101200.0,29.4378,29.4378,29.4227,29.4227,101200.0
2012-07-02 12:30:00,38.97,38.98,38.95,38.96,167500.0,29.4302,29.4378,29.4151,29.4227,167500.0
2012-07-02 12:35:00,38.96,38.97,38.95,38.97,134100.0,29.4227,29.4302,29.4151,29.4302,134100.0
2012-07-02 12:40:00,38.96,38.98,38.96,38.97,150600.0,29.4227,29.4378,29.4227,29.4302,150600.0
2012-07-02 12:45:00,38.98,39.02,38.97,39.01,147900.0,29.4378,29.468,29.4302,29.4604,147900.0
2012-07-02 12:50:00,39.01,39.06,39.01,39.02,326200.0,29.4604,29.4982,29.4604,29.468,326200.0
2012-07-02 12:55:00,39.02,39.03,39.01,39.02,108100.0,29.468,29.4755,29.4604,29.468,108100.0
2012-07-02 13:00:00,39.02,39.02,39.0,39.01,128100.0,29.468,29.468,29.4529,29.4604,128100.0
2012-07-02 13:05:00,39.01,39.02,38.99,39.02,127800.0,29.4604,29.468,29.4453,29.468,127800.0
2012-07-02 13:10:00,39.02,39.02,39.01,39.02,54700.0,29.468,29.468,29.4604,29.468,54700.0
2012-07-02 13:15:00,39.02,39.02,39.01,39.02,120400.0,29.468,29.468,29.4604,29.468,120400.0
2012-07-02 13:20:00,39.02,39.05,39.0,39.05,294900.0,29.468,29.4906,29.4529,29.4906,294900.0
2012-07-02 13:25:00,39.05,39.06,39.04,39.05,79100.0,29.4906,29.4982,29.4831,29.4906,79100.0
2012-07-02 13:30:00,39.05,39.05,39.03,39.04,133900.0,29.4906,29.4906,29.4755,29.4831,133900.0
2012-07-02 13:35:00,39.04,39.04,39.02,39.03,124200.0,29.4831,29.4831,29.468,29.4755,124200.0
2012-07-02 13:40:00,39.02,39.03,39.0,39.01,201200.0,29.468,29.4755,29.4529,29.4604,201200.0
2012-07-02 13:45:00,39.0,39.02,39.0,39.02,55800.0,29.4529,29.468,29.4529,29.468,55800.0
2012-07-02 13:50:00,39.01,39.02,39.01,39.01,52800.0,29.4604,29.468,29.4604,29.4604,52800.0
2012-07-02 13:55:00,39.01,39.02,38.99,38.99,157800.0,29.4604,29.468,29.4453,29.4453,157800.0
2012-07-02 14:00:00,38.99,39.0,38.96,38.98,232600.0,29.4453,29.4529,29.4227,29.4378,232600.0
2012-07-02 14:05:00,38.98,39.02,38.96,39.02,196500.0,29.4378,29.468,29.4227,29.468,196500.0
2012-07-02 14:10:00,39.02,39.05,39.01,39.05,145200.0,29.468,29.4906,29.4604,29.4906,145200.0
2012-07-02 14:15:00,39.05,39.11,39.04,39.09,298100.0,29.4906,29.536,29.4831,29.5208,298100.0
2012-07-02 14:20:00,39.09,39.11,39.05,39.05,535600.0,29.5208,29.536,29.4906,29.4906,535600.0
2012-07-02 14:25:00,39.06,39.1,39.06,39.07,351200.0,29.4982,29.5284,29.4982,29.5057,351200.0
2012-07-02 14:30:00,39.08,39.09,39.04,39.04,680100.0,29.5133,29.5208,29.4831,29.4831,680100.0
2012-07-02 14:35:00,39.04,39.07,39.03,39.04,330000.0,29.4831,29.5057,29.4755,29.4831,330000.0
2012-07-02 14:40:00,39.04,39.06,39.04,39.05,99800.0,29.4831,29.4982,29.4831,29.4906,99800.0
2012-07-02 14:45:00,39.04,39.04,39.01,39.04,226500.0,29.4831,29.4831,29.4604,29.4831,226500.0
2012-07-02 14:50:00,39.04,39.04,39.02,39.02,103200.0,29.4831,29.4831,29.468,29.468,103200.0
2012-07-02 14:55:00,39.02,39.05,39.02,39.04,311200.0,29.468,29.4906,29.468,29.4831,311200.0
2012-07-02 15:00:00,39.03,39.04,39.03,39.03,110600.0,29.4755,29.4831,29.4755,29.4755,110600.0
2012-07-02 15:05:00,39.04,39.07,39.02,39.03,290900.0,29.4831,29.5057,29.468,29.4755,290900.0
2012-07-02 15:10:00,39.02,39.02,38.98,39.01,631100.0,29.468,29.468,29.4378,29.4604,631100.0
2012-07-02 15:15:00,39.0,39.02,38.99,39.01,246400.0,29.4529,29.468,29.4453,29.4604,246400.0
2012-07-02 15:20:00,39.0,39.04,38.99,39.04,232000.0,29.4529,29.4831,29.4453,29.4831,232000.0
2012-07-02 15:25:00,39.04,39.06,39.02,39.04,504800.0,29.4831,29.4982,29.468,29.4831,504800.0
2012-07-02 15:30:00,39.04,39.1,39.03,39.09,334100.0,29.4831,29.5284,29.4755,29.5208,334100.0
2012-07-02 15:35:00,39.09,39.12,39.09,39.1,196200.0,29.5208,29.5435,29.5208,29.5284,196200.0
2012-07-02 15:40:00,39.09,39.13,39.09,39.11,366500.0,29.5208,29.5511,29.5208,29.536,366500.0
2012-07-02 15:45:00,39.11,39.13,39.09,39.1,658000.0,29.536,29.5511,29.5208,29.5284,658000.0
2012-07-02 15:50:00,39.1,39.12,39.08,39.09,559600.0,29.5284,29.5435,29.5133,29.5208,559600.0
2012-07-02 15:55:00,39.09,39.13,39.07,39.13,2156700.0,29.5208,29.5511,29.5057,29.5511,2156700.0
2012-07-03 09:30:00,39.5,39.5,39.41,39.44,1325800.0,29.8305,29.8305,29.7625,29.7852,1325800.0
2012-07-03 09:35:00,39.44,39.47,39.38,39.47,836500.0,29.7852,29.8078,29.7399,29.8078,836500.0
2012-07-03 09:40:00,39.47,39.55,39.47,39.55,1049300.0,29.8078,29.8682,29.8078,29.8682,1049300.0
2012-07-03 09:45:00,39.55,39.59,39.54,39.57,1384000.0,29.8682,29.8985,29.8607,29.8833,1384000.0
2012-07-03 09:50:00,39.58,39.64,39.57,39.61,645800.0,29.8909,29.9362,29.8833,29.9136,645800.0
2012-07-03 09:55:00,39.62,39.67,39.61,39.65,900100.0,29.9211,29.9589,29.9136,29.9438,900100.0
2012-07-03 10:00:00,39.65,39.74,39.65,39.71,1353300.0,29.9438,30.0117,29.9438,29.9891,1353300.0
2012-07-03 10:05:00,39.71,39.72,39.68,39.7,482800.0,29.9891,29.9966,29.9664,29.9815,482800.0
2012-07-03 10:10:00,39.7,39.7,39.64,39.64,262000.0,29.9815,29.9815,29.9362,29.9362,262000.0
2012-07-03 10:15:00,39.64,39.65,39.57,39.59,764400.0,29.9362,29.9438,29.8833,29.8985,764400.0
2012-07-03 10:20:00,39.6,39.64,39.58,39.64,253100.0,29.906,29.9362,29.8909,29.9362,253100.0
2012-07-03 10:25:00,39.64,39.64,39.6,39.6,247900.0,29.9362,29.9362,29.906,29.906,247900.0
2012-07-03 10:30:00,39.61,39.63,39.6,39.63,445300.0,29.9136,29.9287,29.906,29.9287,445300.0
2012-07-03 10:35:00,39.63,39.68,39.62,39.66,452800.0,29.9287,29.9664,29.9211,29.9513,452800.0
2012-07-03 10:40:00,39.67,39.69,39.65,39.67,470300.0,29.9589,29.974,29.9438,29.9589,470300.0
2012-07-03 10:45:00,39.68,39.71,39.68,39.71,465900.0,29.9664,29.9891,29.9664,29.9891,465900.0
2012-07-03 10:50:00,39.71,39.71,39.7,39.71,122900.0,29.9891,29.9891,29.9815,29.9891,122900.0
2012-07-03 10:55:00,39.71,39.72,39.7,39.72,256400.0,29.9891,29.9966,29.9815,29.9966,256400.0
2012-07-03 11:00:00,39.72,39.75,39.71,39.75,528900.0,29.9966,30.0193,29.9891,30.0193,528900.0
2012-07-03 11:05:00,39.75,39.81,39.74,39.79,1037100.0,30.0193,30.0646,30.0117,30.0495,1037100.0
2012-07-03 11:10:00,39.79,39.8,39.76,39.8,503500.0,30.0495,30.057,30.0268,30.057,503500.0
2012-07-03 11:15:00,39.8,39.84,39.79,39.84,543100.0,30.057,30.0873,30.0495,30.0873,543100.0
2012-07-03 11:20:00,39.84,39.87,39.83,39.85,1316300.0,30.0873,30.1099,30.0797,30.0948,1316300.0
2012-07-03 11:25:00,39.84,39.89,39.84,39.88,781000.0,30.0873,30.125,30.0873,30.1175,781000.0
2012-07-03 11:30:00,39.89,39.89,39.86,39.87,1014300.0,30.125,30.125,30.1024,30.1099,1014300.0
2012-07-03 11:35:00,39.87,39.89,39.86,39.87,370500.0,30.1099,30.125,30.1024,30.1099,370500.0
2012-07-03 11:40:00,39.87,39.88,39.83,39.84,787300.0,30.1099,30.1175,30.0797,30.0873,787300.0
2012-07-03 11:45:00,39.85,39.87,39.84,39.86,227900.0,30.0948,30.1099,30.0873,30.1024,227900.0
2012-07-03 11:50:00,39.87,39.89,39.86,39.88,1310600.0,30.1099,30.125,30.1024,30.1175,1310600.0
2012-07-03 11:55:00,39.88,39.89,39.87,39.89,247200.0,30.1175,30.125,30.1099,30.125,247200.0
2012-07-03 12:00:00,39.89,39.9,39.88,39.88,486800.0,30.125,30.1326,30.1175,30.1175,486800.0
2012-07-03 12:05:00,39.89,39.89,39.84,39.85,483800.0,30.125,30.125,30.0873,30.0948,483800.0
2012-07-03 12:10:00,39.85,39.87,39.82,39.85,982800.0,30.0948,30.1099,30.0721,30.0948,982800.0
2012-07-03 12:15:00,39.85,39.86,39.81,39.83,612800.0,30.0948,30.1024,30.0646,30.0797,612800.0
2012-07-03 12:20:00,39.82,39.83,39.81,39.82,122300.0,30.0721,30.0797,30.0646,30.0721,122300.0
2012-07-03 12:25:00,39.82,39.83,39.81,39.83,163900.0,30.0721,30.0797,30.0646,30.0797,163900.0
2012-07-03 12:30:00,39.82,39.83,39.79,39.8,519500.0,30.0721,30.0797,30.0495,30.057,519500.0
2012-07-03 12:35:00,39.8,39.81,39.79,39.81,516400.0,30.057,30.0646,30.0495,30.0646,516400.0
2012-07-03 12:40:00,39.8,39.84,39.8,39.81,895400.0,30.057,30.0873,30.057,30.0646,895400.0
2012-07-03 12:45:00,39.8,39.81,39.76,39.78,752600.0,30.057,30.0646,30.0268,30.0419,752600.0
2012-07-03 12:50:00,39.78,39.84,39.77,39.81,1441100.0,30.0419,30.0873,30.0344,30.0646,1441100.0
2012-07-03 12:55:00,39.81,39.9,39.81,39.9,2994800.0,30.0646,30.1326,30.0646,30.1326,2994800.0
2012-07-05 09:30:00,39.56,39.59,39.48,39.55,1523500.0,29.8758,29.8985,29.8154,29.8682,1523500.0
2012-07-05 09:35:00,39.55,39.59,39.51,39.57,874300.0,29.8682,29.8985,29.838,29.8833,874300.0
2012-07-05 09:40:00,39.57,39.61,39.51,39.56,817700.0,29.8833,29.9136,29.838,29.8758,817700.0
2012-07-05 09:45:00,39.55,39.59,39.48,39.48,601200.0,29.8682,29.8985,29.8154,29.8154,601200.0
2012-07-05 09:50:00,39.48,39.5,39.41,39.45,787000.0,29.8154,29.8305,29.7625,29.7927,787000.0
2012-07-05 09:55:00,39.45,39.48,39.43,39.45,481700.0,29.7927,29.8154,29.7776,29.7927,481700.0
2012-07-05 10:00:00,39.44,39.45,39.32,39.32,1575200.0,29.7852,29.7927,29.6945,29.6945,1575200.0
2012-07-05 10:05:00,39.33,39.33,39.27,39.29,1003100.0,29.7021,29.7021,29.6568,29.6719,1003100.0
2012-07-05 10:10:00,39.29,39.33,39.28,39.31,723900.0,29.6719,29.7021,29.6643,29.687,723900.0
2012-07-05 10:15:00,39.31,39.37,39.3,39.37,333300.0,29.687,29.7323,29.6794,29.7323,333300.0
2012-07-05 10:20:00,39.37,39.42,39.36,39.41,782100.0,29.7323,29.7701,29.7248,29.7625,782100.0
2012-07-05 10:25:00,39.41,39.46,39.4,39.43,197700.0,29.7625,29.8003,29.755,29.7776,197700.0
2012-07-05 10:30:00,39.43,39.48,39.43,39.47,218800.0,29.7776,29.8154,29.7776,29.8078,218800.0
2012-07-05 10:35:00,39.47,39.49,39.45,39.47,243600.0,29.8078,29.8229,29.7927,29.8078,243600.0
2012-07-05 10:40:00,39.47,39.52,39.46,39.48,469600.0,29.8078,29.8456,29.8003,29.8154,469600.0
2012-07-05 10:45:00,39.49,39.51,39.47,39.49,348200.0,29.8229,29.838,29.8078,29.8229,348200.0
2012-07-05 10:50:00,39.5,39.53,39.49,39.52,578800.0,29.8305,29.8531,29.8229,29.8456,578800.0
2012-07-05 10:55:00,39.53,39.57,39.52,39.55,206600.0,29.8531,29.8833,29.8456,29.8682,206600.0
2012-07-05 11:00:00,39.55,39.6,39.55,39.59,193800.0,29.8682,29.906,29.8682,29.8985,193800.0
2012-07-05 11:05:00,39.59,39.63,39.59,39.62,194500.0,29.8985,29.9287,29.8985,29.9211,194500.0
2012-07-05 11:10:00,39.61,39.63,39.55,39.56,405500.0,29.9136,29.9287,29.8682,29.8758,405500.0
2012-07-05 11:15:00,39.55,39.58,39.54,39.58,360600.0,29.8682,29.8909,29.8607,29.8909,360600.0
2012-07-05 11:20:00,39.57,39.61,39.57,39.59,336900.0,29.8833,29.9136,29.8833,29.8985,336900.0
2012-07-05 11:25:00,39.59,39.61,39.58,39.61,200900.0,29.8985,29.9136,29.8909,29.9136,200900.0
2012-07-05 11:30:00,39.6,39.62,39.6,39.61,210000.0,29.906,29.9211,29.906,29.9136,210000.0
2012-07-05 11:35:00,39.61,39.61,39.48,39.5,2052400.0,29.9136,29.9136,29.8154,29.8305,2052400.0
2012-07-05 11:40:00,39.49,39.5,39.47,39.48,710600.0,29.8229,29.8305,29.8078,29.8154,710600.0
2012-07-05 11:45:00,39.48,39.52,39.48,39.52,303400.0,29.8154,29.8456,29.8154,29.8456,303400.0
2012-07-05 11:50:00,39.52,39.54,39.51,39.54,223500.0,29.8456,29.8607,29.838,29.8607,223500.0
2012-07-05 11:55:00,39.53,39.55,39.53,39.54,131600.0,29.8531,29.8682,29.8531,29.8607,131600.0
2012-07-05 12:00:00,39.55,39.57,39.54,39.57,187100.0,29.8682,29.8833,29.8607,29.8833,187100.0
2012-07-05 12:05:00,39.57,39.58,39.54,39.55,183700.0,29.8833,29.8909,29.8607,29.8682,183700.0
2012-07-05 12:10:00,39.55,39.6,39.55,39.6,67800.0,29.8682,29.906,29.8682,29.906,67800.0
2012-07-05 12:15:00,39.6,39.61,39.58,39.58,139300.0,29.906,29.9136,29.8909,29.8909,139300.0
2012-07-05 12:20:00,39.58,39.59,39.54,39.55,330600.0,29.8909,29.8985,29.8607,29.8682,330600.0
2012-07-05 12:25:00,39.55,39.56,39.52,39.53,114200.0,29.8682,29.8758,29.8456,29.8531,114200.0
2012-07-05 12:30:00,39.53,39.54,39.49,39.49,414600.0,29.8531,29.8607,29.8229,29.8229,414600.0
2012-07-05 12:35:00,39.49,39.52,39.48,39.52,90500.0,29.8229,29.8456,29.8154,29.8456,90500.0
2012-07-05 12:40:00,39.52,39.55,39.51,39.55,140500.0,29.8456,29.8682,29.838,29.8682,140500.0
2012-07-05 12:45:00,39.55,39.58,39.54,39.57,192000.0,29.8682,29.8909,29.8607,29.8833,192000.0
2012-07-05 12:50:00,39.57,39.6,39.57,39.59,186300.0,29.8833,29.906,29.8833,29.8985,186300.0
2012-07-05 12:55:00,39.59,39.6,39.58,39.59,206300.0,29.8985,29.906,29.8909,29.8985,206300.0
2012-07-05 13:00:00,39.59,39.59,39.58,39.58,41100.0,29.8985,29.8985,29.8909,29.8909,41100.0
2012-07-05 13:05:00,39.58,39.64,39.58,39.63,297200.0,29.8909,29.9362,29.8909,29.9287,297200.0
2012-07-05 13:10:00,39.62,39.64,39.62,39.62,121200.0,29.9211,29.9362,29.9211,29.9211,121200.0
2012-07-05 13:15:00,39.62,39.62,39.6,39.61,81000.0,29.9211,29.9211,29.906,29.9136,81000.0
2012-07-05 13:20:00,39.61,39.62,39.6,39.61,77900.0,29.9136,29.9211,29.906,29.9136,77900.0
2012-07-05 13:25:00,39.61,39.62,39.6,39.6,128200.0,29.9136,29.9211,29.906,29.906,128200.0
2012-07-05 13:30:00,39.61,39.63,39.59,39.59,204800.0,29.9136,29.9287,29.8985,29.8985,204800.0
2012-07-05 13:35:00,39.59,39.61,39.58,39.59,124200.0,29.8985,29.9136,29.8909,29.8985,124200.0
2012-07-05 13:40:00,39.59,39.6,39.58,39.59,90300.0,29.8985,29.906,29.8909,29.8985,90300.0
2012-07-05 13:45:00,39.59,39.66,39.59,39.66,239000.0,29.8985,29.9513,29.8985,29.9513,239000.0
2012-07-05 13:50:00,39.66,39.68,39.65,39.68,80400.0,29.9513,29.9664,29.9438,29.9664,80400.0
2012-07-05 13:55:00,39.67,39.68,39.66,39.67,87400.0,29.9589,29.9664,29.9513,29.9589,87400.0
2012-07-05 14:00:00,39.68,39.7,39.66,39.7,236700.0,29.9664,29.9815,29.9513,29.9815,236700.0
2012-07-05 14:05:00,39.7,39.74,39.65,39.65,379900.0,29.9815,30.0117,29.9438,29.9438,379900.0
2012-07-05 14:10:00,39.66,39.67,39.65,39.66,51900.0,29.9513,29.9589,29.9438,29.9513,51900.0
2012-07-05 14:15:00,39.66,39.67,39.65,39.66,98600.0,29.9513,29.9589,29.9438,29.9513,98600.0
2012-07-05 14:20:00,39.66,39.68,39.65,39.67,215000.0,29.9513,29.9664,29.9438,29.9589,215000.0
2012-07-05 14:25:00,39.67,39.69,39.67,39.68,116100.0,29.9589,29.974,29.9589,29.9664,116100.0
2012-07-05 14:30:00,39.67,39.68,39.65,39.65,140300.0,29.9589,29.9664,29.9438,29.9438,140300.0
2012-07-05 14:35:00,39.65,39.65,39.61,39.62,139200.0,29.9438,29.9438,29.9136,29.9211,139200.0
2012-07-05 14:40:00,39.62,39.63,39.61,39.63,97400.0,29.9211,29.9287,29.9136,29.9287,97400.0
2012-07-05 14:45:00,39.63,39.64,39.6,39.61,148000.0,29.9287,29.9362,29.906,29.9136,148000.0
2012-07-05 14:50:00,39.61,39.61,39.57,39.57,182800.0,29.9136,29.9136,29.8833,29.8833,182800.0
2012-07-05 14:55:00,39.57,39.59,39.56,39.57,126300.0,29.8833,29.8985,29.8758,29.8833,126300.0
2012-07-05 15:00:00,39.57,39.57,39.54,39.56,293300.0,29.8833,29.8833,29.8607,29.8758,293300.0
2012-07-05 15:05:00,39.56,39.59,39.55,39.59,234700.0,29.8758,29.8985,29.8682,29.8985,234700.0
2012-07-05 15:10:00,39.58,39.6,39.56,39.57,258400.0,29.8909,29.906,29.8758,29.8833,258400.0
2012-07-05 15:15:00,39.57,39.57,39.52,39.52,306900.0,29.8833,29.8833,29.8456,29.8456,306900.0
2012-07-05 15:20:00,39.52,39.55,39.5,39.5,262900.0,29.8456,29.8682,29.8305,29.8305,262900.0
2012-07-05 15:25:00,39.51,39.55,39.5,39.54,113700.0,29.838,29.8682,29.8305,29.8607,113700.0
2012-07-05 15:30:00,39.55,39.55,39.51,39.53,327400.0,29.8682,29.8682,29.838,29.8531,327400.0
2012-07-05 15:35:00,39.52,39.53,39.49,39.5,387900.0,29.8456,29.8531,29.8229,29.8305,387900.0
2012-07-05 15:40:00,39.51,39.57,39.49,39.53,408800.0,29.838,29.8833,29.8229,29.8531,408800.0
2012-07-05 15:45:00,39.53,39.55,39.5,39.53,544500.0,29.8531,29.8682,29.8305,29.8531,544500.0
2012-07-05 15:50:00,39.53,39.54,39.47,39.49,1240000.0,29.8531,29.8607,29.8078,29.8229,1240000.0
2012-07-05 15:55:00,39.48,39.5,39.45,39.5,1975500.0,29.8154,29.8305,29.7927,29.8305,1975500.0
2012-07-06 09:30:00,38.9,38.99,38.89,38.92,1463900.0,29.3774,29.4453,29.3698,29.3925,1463900.0
2012-07-06 09:35:00,38.92,38.93,38.88,38.88,1383700.0,29.3925,29.4,29.3623,29.3623,1383700.0
2012-07-06 09:40:00,38.88,38.92,38.84,38.87,723500.0,29.3623,29.3925,29.332,29.3547,723500.0
2012-07-06 09:45:00,38.87,38.87,38.82,38.83,842900.0,29.3547,29.3547,29.3169,29.3245,842900.0
2012-07-06 09:50:00,38.84,38.84,38.77,38.81,1350100.0,29.332,29.332,29.2792,29.3094,1350100.0
2012-07-06 09:55:00,38.8,38.85,38.76,38.85,375000.0,29.3018,29.3396,29.2716,29.3396,375000.0
2012-07-06 10:00:00,38.85,38.87,38.83,38.84,693400.0,29.3396,29.3547,29.3245,29.332,693400.0
2012-07-06 10:05:00,38.84,38.84,38.77,38.79,614200.0,29.332,29.332,29.2792,29.2943,614200.0
2012-07-06 10:10:00,38.79,38.8,38.75,38.79,801200.0,29.2943,29.3018,29.2641,29.2943,801200.0
2012-07-06 10:15:00,38.79,38.8,38.74,38.76,697900.0,29.2943,29.3018,29.2565,29.2716,697900.0
2012-07-06 10:20:00,38.76,38.87,38.76,38.86,605700.0,29.2716,29.3547,29.2716,29.3472,605700.0
2012-07-06 10:25:00,38.87,38.87,38.76,38.78,2854400.0,29.3547,29.3547,29.2716,29.2867,2854400.0
2012-07-06 10:30:00,38.77,38.79,38.73,38.75,1140500.0,29.2792,29.2943,29.249,29.2641,1140500.0
2012-07-06 10:35:00,38.75,38.79,38.73,38.78,836200.0,29.2641,29.2943,29.249,29.2867,836200.0
2012-07-06 10:40:00,38.78,38.8,38.75,38.78,724800.0,29.2867,29.3018,29.2641,29.2867,724800.0
2012-07-06 10:45:00,38.77,38.77,38.72,38.73,510800.0,29.2792,29.2792,29.2414,29.249,510800.0
2012-07-06 10:50:00,38.72,38.73,38.69,38.72,1047400.0,29.2414,29.249,29.2188,29.2414,1047400.0
2012-07-06 10:55:00,38.72,38.73,38.7,38.71,512100.0,29.2414,29.249,29.2263,29.2339,512100.0
2012-07-06 11:00:00,38.72,38.74,38.7,38.72,450800.0,29.2414,29.2565,29.2263,29.2414,450800.0
2012-07-06 11:05:00,38.72,38.78,38.72,38.77,669400.0,29.2414,29.2867,29.2414,29.2792,669400.0
2012-07-06 11:10:00,38.77,38.79,38.75,38.75,511800.0,29.2792,29.2943,29.2641,29.2641,511800.0
2012-07-06 11:15:00,38.75,38.8,38.75,38.79,365800.0,29.2641,29.3018,29.2641,29.2943,365800.0
2012-07-06 11:20:00,38.8,38.8,38.71,38.71,304500.0,29.3018,29.3018,29.2339,29.2339,304500.0
2012-07-06 11:25:00,38.71,38.74,38.7,38.7,363200.0,29.2339,29.2565,29.2263,29.2263,363200.0
2012-07-06 11:30:00,38.71,38.73,38.7,38.71,501800.0,29.2339,29.249,29.2263,29.2339,501800.0
2012-07-06 11:35:00,38.72,38.75,38.71,38.71,444200.0,29.2414,29.2641,29.2339,29.2339,444200.0
2012-07-06 11:40:00,38.72,38.74,38.7,38.73,392600.0,29.2414,29.2565,29.2263,29.249,392600.0
2012-07-06 11:45:00,38.73,38.76,38.73,38.75,289300.0,29.249,29.2716,29.249,29.2641,289300.0
2012-07-06 11:50:00,38.75,38.76,38.71,38.73,386400.0,29.2641,29.2716,29.2339,29.249,386400.0
2012-07-06 11:55:00,38.73,38.74,38.69,38.69,432400.0,29.249,29.2565,29.2188,29.2188,432400.0
2012-07-06 12:00:00,38.69,38.71,38.66,38.67,446500.0,29.2188,29.2339,29.1961,29.2037,446500.0
2012-07-06 12:05:00,38.67,38.69,38.66,38.68,706900.0,29.2037,29.2188,29.1961,29.2112,706900.0
2012-07-06 12:10:00,38.68,38.68,38.61,38.62,872100.0,29.2112,29.2112,29.1584,29.1659,872100.0
2012-07-06 12:15:00,38.62,38.66,38.62,38.66,257100.0,29.1659,29.1961,29.1659,29.1961,257100.0
2012-07-06 12:20:00,38.66,38.66,38.62,38.65,985300.0,29.1961,29.1961,29.1659,29.1886,985300.0
2012-07-06 12:25:00,38.65,38.67,38.62,38.65,140200.0,29.1886,29.2037,29.1659,29.1886,140200.0
2012-07-06 12:30:00,38.66,38.69,38.65,38.66,300000.0,29.1961,29.2188,29.1886,29.1961,300000.0
2012-07-06 12:35:00,38.65,38.67,38.64,38.66,443100.0,29.1886,29.2037,29.181,29.1961,443100.0
2012-07-06 12:40:00,38.66,38.71,38.66,38.69,479900.0,29.1961,29.2339,29.1961,29.2188,479900.0
2012-07-06 12:45:00,38.69,38.74,38.68,38.73,428500.0,29.2188,29.2565,29.2112,29.249,428500.0
2012-07-06 12:50:00,38.73,38.73,38.7,38.72,102300.0,29.249,29.249,29.2263,29.2414,102300.0
2012-07-06 12:55:00,38.72,38.73,38.7,38.72,103700.0,29.2414,29.249,29.2263,29.2414,103700.0
2012-07-06 13:00:00,38.73,38.73,38.69,38.7,112300.0,29.249,29.249,29.2188,29.2263,112300.0
2012-07-06 13:05:00,38.7,38.72,38.68,38.69,112600.0,29.2263,29.2414,29.2112,29.2188,112600.0
2012-07-06 13:10:00,38.69,38.69,38.68,38.68,81100.0,29.2188,29.2188,29.2112,29.2112,81100.0
2012-07-06 13:15:00,38.68,38.73,38.68,38.71,219200.0,29.2112,29.249,29.2112,29.2339,219200.0
2012-07-06 13:20:00,38.71,38.72,38.68,38.68,181800.0,29.2339,29.2414,29.2112,29.2112,181800.0
2012-07-06 13:25:00,38.68,38.69,38.66,38.67,223300.0,29.2112,29.2188,29.1961,29.2037,223300.0
2012-07-06 13:30:00,38.68,38.68,38.66,38.66,277900.0,29.2112,29.2112,29.1961,29.1961,277900.0
2012-07-06 13:35:00,38.67,38.67,38.66,38.66,40200.0,29.2037,29.2037,29.1961,29.1961,40200.0
2012-07-06 13:40:00,38.66,38.66,38.63,38.64,339600.0,29.1961,29.1961,29.1735,29.181,339600.0
2012-07-06 13:45:00,38.64,38.65,38.62,38.63,156700.0,29.181,29.1886,29.1659,29.1735,156700.0
2012-07-06 13:50:00,38.63,38.65,38.63,38.64,81600.0,29.1735,29.1886,29.1735,29.181,81600.0
2012-07-06 13:55:00,38.64,38.65,38.62,38.65,88700.0,29.181,29.1886,29.1659,29.1886,88700.0
2012-07-06 14:00:00,38.64,38.65,38.64,38.65,56800.0,29.181,29.1886,29.181,29.1886,56800.0
2012-07-06 14:05:00,38.65,38.66,38.63,38.64,401000.0,29.1886,29.1961,29.1735,29.181,401000.0
2012-07-06 14:10:00,38.64,38.66,38.63,38.65,274100.0,29.181,29.1961,29.1735,29.1886,274100.0
2012-07-06 14:15:00,38.65,38.66,38.63,38.64,158900.0,29.1886,29.1961,29.1735,29.181,158900.0
2012-07-06 14:20:00,38.63,38.65,38.61,38.64,236100.0,29.1735,29.1886,29.1584,29.181,236100.0
2012-07-06 14:25:00,38.64,38.65,38.63,38.64,99800.0,29.181,29.1886,29.1735,29.181,99800.0
2012-07-06 14:30:00,38.65,38.67,38.64,38.66,197400.0,29.1886,29.2037,29.181,29.1961,197400.0
2012-07-06 14:35:00,38.66,38.69,38.66,38.69,233000.0,29.1961,29.2188,29.1961,29.2188,233000.0
2012-07-06 14:40:00,38.69,38.69,38.66,38.68,166700.0,29.2188,29.2188,29.1961,29.2112,166700.0
2012-07-06 14:45:00,38.68,38.69,38.67,38.67,104800.0,29.2112,29.2188,29.2037,29.2037,104800.0
2012-07-06 14:50:00,38.67,38.73,38.66,38.73,348000.0,29.2037,29.249,29.1961,29.249,348000.0
2012-07-06 14:55:00,38.73,38.73,38.71,38.73,278600.0,29.249,29.249,29.2339,29.249,278600.0
2012-07-06 15:00:00,38.73,38.74,38.71,38.71,219000.0,29.249,29.2565,29.2339,29.2339,219000.0
2012-07-06 15:05:00,38.71,38.77,38.7,38.76,219300.0,29.2339,29.2792,29.2263,29.2716,219300.0
2012-07-06 15:10:00,38.77,38.78,38.74,38.78,282900.0,29.2792,29.2867,29.2565,29.2867,282900.0
2012-07-06 15:15:00,38.78,38.82,38.75,38.8,327400.0,29.2867,29.3169,29.2641,29.3018,327400.0
2012-07-06 15:20:00,38.8,38.81,38.77,38.8,373700.0,29.3018,29.3094,29.2792,29.3018,373700.0
2012-07-06 15:25:00,38.79,38.8,38.76,38.79,290600.0,29.2943,29.3018,29.2716,29.2943,290600.0
2012-07-06 15:30:00,38.8,38.86,38.79,38.84,767000.0,29.3018,29.3472,29.2943,29.332,767000.0
2012-07-06 15:35:00,38.84,38.86,38.75,38.77,790000.0,29.332,29.3472,29.2641,29.2792,790000.0
2012-07-06 15:40:00,38.77,38.81,38.73,38.8,1128800.0,29.2792,29.3094,29.249,29.3018,1128800.0
2012-07-06 15:45:00,38.8,38.83,38.78,38.79,1120700.0,29.3018,29.3245,29.2867,29.2943,1120700.0
2012-07-06 15:50:00,38.79,38.81,38.77,38.8,1493100.0,29.2943,29.3094,29.2792,29.3018,1493100.0
2012-07-06 15:55:00,38.8,38.83,38.77,38.78,3118800.0,29.3018,29.3245,29.2792,29.2867,3118800.0
2012-07-09 09:30:00,38.59,38.61,38.5,38.52,1284100.0,29.1432,29.1584,29.0753,29.0904,1284100.0
2012-07-09 09:35:00,38.52,38.53,38.5,38.53,951200.0,29.0904,29.0979,29.0753,29.0979,951200.0
2012-07-09 09:40:00,38.52,38.54,38.42,38.44,3073400.0,29.0904,29.1055,29.0149,29.03,3073400.0
2012-07-09 09:45:00,38.44,38.46,38.4,38.45,1141000.0,29.03,29.0451,28.9998,29.0375,1141000.0
2012-07-09 09:50:00,38.45,38.46,38.39,38.41,532800.0,29.0375,29.0451,28.9922,29.0073,532800.0
2012-07-09 09:55:00,38.41,38.49,38.41,38.48,1357700.0,29.0073,29.0677,29.0073,29.0602,1357700.0
2012-07-09 10:00:00,38.47,38.52,38.42,38.52,1716700.0,29.0526,29.0904,29.0149,29.0904,1716700.0
2012-07-09 10:05:00,38.52,38.54,38.47,38.52,1176800.0,29.0904,29.1055,29.0526,29.0904,1176800.0
2012-07-09 10:10:00,38.52,38.55,38.52,38.55,642000.0,29.0904,29.113,29.0904,29.113,642000.0
2012-07-09 10:15:00,38.55,38.56,38.49,38.51,404600.0,29.113,29.1206,29.0677,29.0828,404600.0
2012-07-09 10:20:00,38.52,38.52,38.47,38.49,245400.0,29.0904,29.0904,29.0526,29.0677,245400.0
2012-07-09 10:25:00,38.48,38.52,38.48,38.5,336600.0,29.0602,29.0904,29.0602,29.0753,336600.0
2012-07-09 10:30:00,38.5,38.51,38.44,38.46,438700.0,29.0753,29.0828,29.03,29.0451,438700.0
2012-07-09 10:35:00,38.46,38.55,38.45,38.54,259300.0,29.0451,29.113,29.0375,29.1055,259300.0
2012-07-09 10:40:00,38.55,38.57,38.54,38.55,265800.0,29.113,29.1281,29.1055,29.113,265800.0
2012-07-09 10:45:00,38.54,38.62,38.52,38.62,583600.0,29.1055,29.1659,29.0904,29.1659,583600.0
2012-07-09 10:50:00,38.62,38.64,38.6,38.61,379800.0,29.1659,29.181,29.1508,29.1584,379800.0
2012-07-09 10:55:00,38.61,38.61,38.55,38.57,346000.0,29.1584,29.1584,29.113,29.1281,346000.0
2012-07-09 11:00:00,38.57,38.59,38.55,38.58,281100.0,29.1281,29.1432,29.113,29.1357,281100.0
2012-07-09 11:05:00,38.58,38.59,38.57,38.57,83300.0,29.1357,29.1432,29.1281,29.1281,83300.0
2012-07-09 11:10:00,38.56,38.57,38.51,38.52,451600.0,29.1206,29.1281,29.0828,29.0904,451600.0
2012-07-09 11:15:00,38.52,38.54,38.51,38.52,140100.0,29.0904,29.1055,29.0828,29.0904,140100.0
2012-07-09 11:20:00,38.53,38.56,38.53,38.54,241700.0,29.0979,29.1206,29.0979,29.1055,241700.0
2012-07-09 11:25:00,38.54,38.57,38.52,38.57,191300.0,29.1055,29.1281,29.0904,29.1281,191300.0
2012-07-09 11:30:00,38.56,38.58,38.51,38.51,483000.0,29.1206,29.1357,29.0828,29.0828,483000.0
2012-07-09 11:35:00,38.51,38.51,38.48,38.48,279600.0,29.0828,29.0828,29.0602,29.0602,279600.0
2012-07-09 11:40:00,38.48,38.52,38.47,38.52,278700.0,29.0602,29.0904,29.0526,29.0904,278700.0
2012-07-09 11:45:00,38.52,38.52,38.49,38.5,212800.0,29.0904,29.0904,29.0677,29.0753,212800.0
2012-07-09 11:50:00,38.51,38.51,38.47,38.49,183100.0,29.0828,29.0828,29.0526,29.0677,183100.0
2012-07-09 11:55:00,38.49,38.5,38.42,38.43,337100.0,29.0677,29.0753,29.0149,29.0224,337100.0
2012-07-09 12:00:00,38.42,38.46,38.42,38.46,353100.0,29.0149,29.0451,29.0149,29.0451,353100.0
2012-07-09 12:05:00,38.46,38.49,38.45,38.48,453600.0,29.0451,29.0677,29.0375,29.0602,453600.0
2012-07-09 12:10:00,38.48,38.51,38.48,38.5,122100.0,29.0602,29.0828,29.0602,29.0753,122100.0
2012-07-09 12:15:00,38.5,38.51,38.47,38.49,158800.0,29.0753,29.0828,29.0526,29.0677,158800.0
2012-07-09 12:20:00,38.5,38.55,38.5,38.52,155600.0,29.0753,29.113,29.0753,29.0904,155600.0
2012-07-09 12:25:00,38.52,38.54,38.51,38.52,110400.0,29.0904,29.1055,29.0828,29.0904,110400.0
2012-07-09 12:30:00,38.52,38.56,38.52,38.54,159400.0,29.0904,29.1206,29.0904,29.1055,159400.0
2012-07-09 12:35:00,38.54,38.55,38.5,38.51,243300.0,29.1055,29.113,29.0753,29.0828,243300.0
2012-07-09 12:40:00,38.51,38.52,38.5,38.5,58100.0,29.0828,29.0904,29.0753,29.0753,58100.0
2012-07-09 12:45:00,38.5,38.54,38.48,38.52,197600.0,29.0753,29.1055,29.0602,29.0904,197600.0
2012-07-09 12:50:00,38.52,38.56,38.52,38.54,154000.0,29.0904,29.1206,29.0904,29.1055,154000.0
2012-07-09 12:55:00,38.54,38.54,38.5,38.51,241000.0,29.1055,29.1055,29.0753,29.0828,241000.0
2012-07-09 13:00:00,38.51,38.54,38.5,38.53,99400.0,29.0828,29.1055,29.0753,29.0979,99400.0
2012-07-09 13:05:00,38.53,38.53,38.49,38.51,151400.0,29.0979,29.0979,29.0677,29.0828,151400.0
2012-07-09 13:10:00,38.51,38.51,38.49,38.51,157100.0,29.0828,29.0828,29.0677,29.0828,157100.0
2012-07-09 13:15:00,38.51,38.53,38.5,38.52,121100.0,29.0828,29.0979,29.0753,29.0904,121100.0
2012-07-09 13:20:00,38.53,38.54,38.52,38.53,166500.0,29.0979,29.1055,29.0904,29.0979,166500.0
2012-07-09 13:25:00,38.52,38.59,38.52,38.59,323600.0,29.0904,29.1432,29.0904,29.1432,323600.0
2012-07-09 13:30:00,38.59,38.6,38.57,38.58,130400.0,29.1432,29.1508,29.1281,29.1357,130400.0
2012-07-09 13:35:00,38.59,38.63,38.58,38.63,136000.0,29.1432,29.1735,29.1357,29.1735,136000.0
2012-07-09 13:40:00,38.62,38.64,38.62,38.63,272700.0,29.1659,29.181,29.1659,29.1735,272700.0
2012-07-09 13:45:00,38.63,38.65,38.61,38.63,104900.0,29.1735,29.1886,29.1584,29.1735,104900.0
2012-07-09 13:50:00,38.62,38.63,38.59,38.6,223200.0,29.1659,29.1735,29.1432,29.1508,223200.0
2012-07-09 13:55:00,38.6,38.62,38.59,38.6,270200.0,29.1508,29.1659,29.1432,29.1508,270200.0
2012-07-09 14:00:00,38.61,38.61,38.58,38.59,202000.0,29.1584,29.1584,29.1357,29.1432,202000.0
2012-07-09 14:05:00,38.6,38.61,38.58,38.58,125000.0,29.1508,29.1584,29.1357,29.1357,125000.0
2012-07-09 14:10:00,38.59,38.6,38.57,38.58,126600.0,29.1432,29.1508,29.1281,29.1357,126600.0
2012-07-09 14:15:00,38.58,38.58,38.53,38.55,420500.0,29.1357,29.1357,29.0979,29.113,420500.0
2012-07-09 14:20:00,38.55,38.56,38.55,38.55,179000.0,29.113,29.1206,29.113,29.113,179000.0
2012-07-09 14:25:00,38.55,38.55,38.52,38.54,225800.0,29.113,29.113,29.0904,29.1055,225800.0
2012-07-09 14:30:00,38.55,38.56,38.54,38.55,408400.0,29.113,29.1206,29.1055,29.113,408400.0
2012-07-09 14:35:00,38.55,38.57,38.55,38.56,86800.0,29.113,29.1281,29.113,29.1206,86800.0
2012-07-09 14:40:00,38.57,38.57,38.51,38.53,176200.0,29.1281,29.1281,29.0828,29.0979,176200.0
2012-07-09 14:45:00,38.53,38.54,38.5,38.53,298500.0,29.0979,29.1055,29.0753,29.0979,298500.0
2012-07-09 14:50:00,38.53,38.58,38.52,38.56,352400.0,29.0979,29.1357,29.0904,29.1206,352400.0
2012-07-09 14:55:00,38.56,38.6,38.55,38.58,469100.0,29.1206,29.1508,29.113,29.1357,469100.0
2012-07-09 15:00:00,38.59,38.63,38.57,38.62,197400.0,29.1432,29.1735,29.1281,29.1659,197400.0
2012-07-09 15:05:00,38.63,38.64,38.6,38.62,279100.0,29.1735,29.181,29.1508,29.1659,279100.0
2012-07-09 15:10:00,38.62,38.62,38.59,38.59,222400.0,29.1659,29.1659,29.1432,29.1432,222400.0
2012-07-09 15:15:00,38.6,38.62,38.59,38.61,184700.0,29.1508,29.1659,29.1432,29.1584,184700.0
2012-07-09 15:20:00,38.61,38.62,38.57,38.62,161600.0,29.1584,29.1659,29.1281,29.1659,161600.0
2012-07-09 15:25:00,38.62,38.65,38.6,38.63,310700.0,29.1659,29.1886,29.1508,29.1735,310700.0
2012-07-09 15:30:00,38.63,38.65,38.6,38.64,414900.0,29.1735,29.1886,29.1508,29.181,414900.0
2012-07-09 15:35:00,38.63,38.65,38.61,38.63,372200.0,29.1735,29.1886,29.1584,29.1735,372200.0
2012-07-09 15:40:00,38.64,38.66,38.63,38.65,281400.0,29.181,29.1961,29.1735,29.1886,281400.0
2012-07-09 15:45:00,38.65,38.69,38.64,38.68,538900.0,29.1886,29.2188,29.181,29.2112,538900.0
2012-07-09 15:50:00,38.68,38.69,38.65,38.69,589500.0,29.2112,29.2188,29.1886,29.2188,589500.0
2012-07-09 15:55:00,38.68,38.7,38.63,38.64,1406700.0,29.2112,29.2263,29.1735,29.181,1406700.0
2012-07-10 09:30:00,38.98,39.02,38.93,38.98,725500.0,29.4378,29.468,29.4,29.4378,725500.0
2012-07-10 09:35:00,38.99,39.01,38.94,38.94,605300.0,29.4453,29.4604,29.4076,29.4076,605300.0
2012-07-10 09:40:00,38.94,38.95,38.87,38.88,1251900.0,29.4076,29.4151,29.3547,29.3623,1251900.0
2012-07-10 09:45:00,38.88,38.89,38.85,38.88,568900.0,29.3623,29.3698,29.3396,29.3623,568900.0
2012-07-10 09:50:00,38.87,38.89,38.83,38.87,495400.0,29.3547,29.3698,29.3245,29.3547,495400.0
2012-07-10 09:55:00,38.88,38.89,38.79,38.79,409100.0,29.3623,29.3698,29.2943,29.2943,409100.0
2012-07-10 10:00:00,38.79,38.84,38.76,38.76,568800.0,29.2943,29.332,29.2716,29.2716,568800.0
2012-07-10 10:05:00,38.76,38.77,38.66,38.66,1925300.0,29.2716,29.2792,29.1961,29.1961,1925300.0
2012-07-10 10:10:00,38.66,38.69,38.62,38.62,785300.0,29.1961,29.2188,29.1659,29.1659,785300.0
2012-07-10 10:15:00,38.61,38.64,38.58,38.58,850800.0,29.1584,29.181,29.1357,29.1357,850800.0
2012-07-10 10:20:00,38.59,38.64,38.58,38.64,409100.0,29.1432,29.181,29.1357,29.181,409100.0
2012-07-10 10:25:00,38.63,38.67,38.62,38.66,291800.0,29.1735,29.2037,29.1659,29.1961,291800.0
2012-07-10 10:30:00,38.65,38.69,38.63,38.63,443000.0,29.1886,29.2188,29.1735,29.1735,443000.0
2012-07-10 10:35:00,38.63,38.64,38.57,38.57,548200.0,29.1735,29.181,29.1281,29.1281,548200.0
2012-07-10 10:40:00,38.57,38.6,38.54,38.59,219600.0,29.1281,29.1508,29.1055,29.1432,219600.0
2012-07-10 10:45:00,38.59,38.6,38.56,38.56,427500.0,29.1432,29.1508,29.1206,29.1206,427500.0
2012-07-10 10:50:00,38.56,38.59,38.55,38.57,527400.0,29.1206,29.1432,29.113,29.1281,527400.0
2012-07-10 10:55:00,38.57,38.59,38.5,38.57,518900.0,29.1281,29.1432,29.0753,29.1281,518900.0
2012-07-10 11:00:00,38.57,38.57,38.51,38.53,422500.0,29.1281,29.1281,29.0828,29.0979,422500.0
2012-07-10 11:05:00,38.53,38.54,38.49,38.51,293600.0,29.0979,29.1055,29.0677,29.0828,293600.0
2012-07-10 11:10:00,38.5,38.52,38.46,38.5,607300.0,29.0753,29.0904,29.0451,29.0753,607300.0
2012-07-10 11:15:00,38.51,38.53,38.48,38.52,247100.0,29.0828,29.0979,29.0602,29.0904,247100.0
2012-07-10 11:20:00,38.52,38.57,38.52,38.55,255200.0,29.0904,29.1281,29.0904,29.113,255200.0
2012-07-10 11:25:00,38.56,38.57,38.49,38.51,1298200.0,29.1206,29.1281,29.0677,29.0828,1298200.0
2012-07-10 11:30:00,38.5,38.53,38.48,38.49,490100.0,29.0753,29.0979,29.0602,29.0677,490100.0
2012-07-10 11:35:00,38.49,38.55,38.49,38.55,746100.0,29.0677,29.113,29.0677,29.113,746100.0
2012-07-10 11:40:00,38.55,38.57,38.53,38.53,202900.0,29.113,29.1281,29.0979,29.0979,202900.0
2012-07-10 11:45:00,38.54,38.6,38.53,38.59,1516800.0,29.1055,29.1508,29.0979,29.1432,1516800.0
2012-07-10 11:50:00,38.59,38.6,38.57,38.58,247700.0,29.1432,29.1508,29.1281,29.1357,247700.0
2012-07-10 11:55:00,38.58,38.59,38.57,38.58,143200.0,29.1357,29.1432,29.1281,29.1357,143200.0
2012-07-10 12:00:00,38.58,38.6,38.57,38.6,201500.0,29.1357,29.1508,29.1281,29.1508,201500.0
2012-07-10 12:05:00,38.6,38.6,38.57,38.58,72400.0,29.1508,29.1508,29.1281,29.1357,72400.0
2012-07-10 12:10:00,38.58,38.59,38.55,38.57,121800.0,29.1357,29.1432,29.113,29.1281,121800.0
2012-07-10 12:15:00,38.57,38.58,38.54,38.56,120400.0,29.1281,29.1357,29.1055,29.1206,120400.0
2012-07-10 12:20:00,38.56,38.59,38.55,38.57,102900.0,29.1206,29.1432,29.113,29.1281,102900.0
2012-07-10 12:25:00,38.56,38.57,38.55,38.56,45000.0,29.1206,29.1281,29.113,29.1206,45000.0
2012-07-10 12:30:00,38.55,38.59,38.55,38.59,130800.0,29.113,29.1432,29.113,29.1432,130800.0
2012-07-10 12:35:00,38.59,38.62,38.58,38.62,72300.0,29.1432,29.1659,29.1357,29.1659,72300.0
2012-07-10 12:40:00,38.62,38.63,38.59,38.59,157700.0,29.1659,29.1735,29.1432,29.1432,157700.0
2012-07-10 12:45:00,38.6,38.62,38.59,38.59,127400.0,29.1508,29.1659,29.1432,29.1432,127400.0
2012-07-10 12:50:00,38.59,38.59,38.57,38.59,114600.0,29.1432,29.1432,29.1281,29.1432,114600.0
2012-07-10 12:55:00,38.59,38.59,38.55,38.55,197900.0,29.1432,29.1432,29.113,29.113,197900.0
2012-07-10 13:00:00,38.55,38.57,38.53,38.54,210900.0,29.113,29.1281,29.0979,29.1055,210900.0
2012-07-10 13:05:00,38.54,38.57,38.54,38.57,178200.0,29.1055,29.1281,29.1055,29.1281,178200.0
2012-07-10 13:10:00,38.57,38.57,38.54,38.54,111400.0,29.1281,29.1281,29.1055,29.1055,111400.0
2012-07-10 13:15:00,38.54,38.57,38.54,38.56,103600.0,29.1055,29.1281,29.1055,29.1206,103600.0
2012-07-10 13:20:00,38.56,38.57,38.5,38.5,182900.0,29.1206,29.1281,29.0753,29.0753,182900.0
2012-07-10 13:25:00,38.5,38.51,38.47,38.48,408800.0,29.0753,29.0828,29.0526,29.0602,408800.0
2012-07-10 13:30:00,38.48,38.49,38.43,38.45,561200.0,29.0602,29.0677,29.0224,29.0375,561200.0
2012-07-10 13:35:00,38.45,38.46,38.43,38.43,353400.0,29.0375,29.0451,29.0224,29.0224,353400.0
2012-07-10 13:40:00,38.43,38.45,38.41,38.44,214500.0,29.0224,29.0375,29.0073,29.03,214500.0
2012-07-10 13:45:00,38.45,38.47,38.42,38.44,468400.0,29.0375,29.0526,29.0149,29.03,468400.0
2012-07-10 13:50:00,38.44,38.49,38.42,38.48,282800.0,29.03,29.0677,29.0149,29.0602,282800.0
2012-07-10 13:55:00,38.48,38.48,38.44,38.45,170700.0,29.0602,29.0602,29.03,29.0375,170700.0
2012-07-10 14:00:00,38.45,38.48,38.44,38.45,214900.0,29.0375,29.0602,29.03,29.0375,214900.0
2012-07-10 14:05:00,38.45,38.46,38.42,38.44,228400.0,29.0375,29.0451,29.0149,29.03,228400.0
2012-07-10 14:10:00,38.43,38.43,38.38,38.39,345100.0,29.0224,29.0224,28.9847,28.9922,345100.0
2012-07-10 14:15:00,38.39,38.4,38.31,38.33,309500.0,28.9922,28.9998,28.9318,28.9469,309500.0
2012-07-10 14:20:00,38.33,38.34,38.26,38.27,2044800.0,28.9469,28.9544,28.894,28.9016,2044800.0
2012-07-10 14:25:00,38.26,38.28,38.24,38.25,1050100.0,28.894,28.9091,28.8789,28.8865,1050100.0
2012-07-10 14:30:00,38.26,38.26,38.19,38.21,868900.0,28.894,28.894,28.8412,28.8563,868900.0
2012-07-10 14:35:00,38.2,38.25,38.19,38.24,994500.0,28.8487,28.8865,28.8412,28.8789,994500.0
2012-07-10 14:40:00,38.24,38.26,38.2,38.21,566800.0,28.8789,28.894,28.8487,28.8563,566800.0
2012-07-10 14:45:00,38.2,38.26,38.2,38.23,336000.0,28.8487,28.894,28.8487,28.8714,336000.0
2012-07-10 14:50:00,38.22,38.23,38.15,38.17,1246300.0,28.8638,28.8714,28.811,28.8261,1246300.0
2012-07-10 14:55:00,38.17,38.21,38.16,38.18,390100.0,28.8261,28.8563,28.8185,28.8336,390100.0
2012-07-10 15:00:00,38.18,38.26,38.16,38.25,406900.0,28.8336,28.894,28.8185,28.8865,406900.0
2012-07-10 15:05:00,38.25,38.27,38.2,38.21,356100.0,28.8865,28.9016,28.8487,28.8563,356100.0
2012-07-10 15:10:00,38.21,38.23,38.16,38.17,379400.0,28.8563,28.8714,28.8185,28.8261,379400.0
2012-07-10 15:15:00,38.18,38.19,38.14,38.17,446300.0,28.8336,28.8412,28.8034,28.8261,446300.0
2012-07-10 15:20:00,38.17,38.2,38.11,38.13,502400.0,28.8261,28.8487,28.7808,28.7959,502400.0
2012-07-10 15:25:00,38.13,38.15,38.1,38.12,724800.0,28.7959,28.811,28.7732,28.7883,724800.0
2012-07-10 15:30:00,38.12,38.15,38.06,38.1,864000.0,28.7883,28.811,28.743,28.7732,864000.0
2012-07-10 15:35:00,38.1,38.11,38.06,38.1,419700.0,28.7732,28.7808,28.743,28.7732,419700.0
2012-07-10 15:40:00,38.09,38.12,38.06,38.12,779000.0,28.7656,28.7883,28.743,28.7883,779000.0
2012-07-10 15:45:00,38.12,38.17,38.11,38.15,1182500.0,28.7883,28.8261,28.7808,28.811,1182500.0
2012-07-10 15:50:00,38.15,38.22,38.13,38.22,1587500.0,28.811,28.8638,28.7959,28.8638,1587500.0
2012-07-10 15:55:00,38.22,38.25,38.18,38.19,3552000.0,28.8638,28.8865,28.8336,28.8412,3552000.0
2012-07-11 09:30:00,38.35,38.39,38.29,38.32,645100.0,28.962,28.9922,28.9167,28.9393,645100.0
2012-07-11 09:35:00,38.31,38.39,38.28,38.37,1451600.0,28.9318,28.9922,28.9091,28.9771,1451600.0
2012-07-11 09:40:00,38.37,38.43,38.36,38.4,1330400.0,28.9771,29.0224,28.9696,28.9998,1330400.0
2012-07-11 09:45:00,38.4,38.47,38.36,38.46,644900.0,28.9998,29.0526,28.9696,29.0451,644900.0
2012-07-11 09:50:00,38.46,38.56,38.46,38.54,743100.0,29.0451,29.1206,29.0451,29.1055,743100.0
2012-07-11 09:55:00,38.54,38.55,38.46,38.48,723400.0,29.1055,29.113,29.0451,29.0602,723400.0
2012-07-11 10:00:00,38.49,38.52,38.45,38.51,670100.0,29.0677,29.0904,29.0375,29.0828,670100.0
2012-07-11 10:05:00,38.51,38.58,38.51,38.52,454000.0,29.0828,29.1357,29.0828,29.0904,454000.0
2012-07-11 10:10:00,38.52,38.58,38.49,38.5,446100.0,29.0904,29.1357,29.0677,29.0753,446100.0
2012-07-11 10:15:00,38.51,38.54,38.48,38.54,446400.0,29.0828,29.1055,29.0602,29.1055,446400.0
2012-07-11 10:20:00,38.54,38.56,38.48,38.53,779000.0,29.1055,29.1206,29.0602,29.0979,779000.0
2012-07-11 10:25:00,38.54,38.55,38.45,38.47,355800.0,29.1055,29.113,29.0375,29.0526,355800.0
2012-07-11 10:30:00,38.48,38.5,38.34,38.34,1795600.0,29.0602,29.0753,28.9544,28.9544,1795600.0
2012-07-11 10:35:00,38.35,38.37,38.32,38.34,546700.0,28.962,28.9771,28.9393,28.9544,546700.0
2012-07-11 10:40:00,38.34,38.4,38.33,38.4,343700.0,28.9544,28.9998,28.9469,28.9998,343700.0
2012-07-11 10:45:00,38.4,38.4,38.33,38.35,601200.0,28.9998,28.9998,28.9469,28.962,601200.0
2012-07-11 10:50:00,38.36,38.36,38.3,38.31,524300.0,28.9696,28.9696,28.9242,28.9318,524300.0
2012-07-11 10:55:00,38.3,38.33,38.28,38.28,498600.0,28.9242,28.9469,28.9091,28.9091,498600.0
2012-07-11 11:00:00,38.28,38.39,38.27,38.37,403000.0,28.9091,28.9922,28.9016,28.9771,403000.0
2012-07-11 11:05:00,38.37,38.43,38.37,38.39,537100.0,28.9771,29.0224,28.9771,28.9922,537100.0
2012-07-11 11:10:00,38.38,38.38,38.3,38.3,277500.0,28.9847,28.9847,28.9242,28.9242,277500.0
2012-07-11 11:15:00,38.3,38.34,38.29,38.29,273700.0,28.9242,28.9544,28.9167,28.9167,273700.0
2012-07-11 11:20:00,38.29,38.33,38.29,38.33,174700.0,28.9167,28.9469,28.9167,28.9469,174700.0
2012-07-11 11:25:00,38.33,38.35,38.29,38.3,230700.0,28.9469,28.962,28.9167,28.9242,230700.0
2012-07-11 11:30:00,38.3,38.35,38.29,38.33,161400.0,28.9242,28.962,28.9167,28.9469,161400.0
2012-07-11 11:35:00,38.33,38.37,38.33,38.34,259200.0,28.9469,28.9771,28.9469,28.9544,259200.0
2012-07-11 11:40:00,38.35,38.35,38.32,38.33,149600.0,28.962,28.962,28.9393,28.9469,149600.0
2012-07-11 11:45:00,38.33,38.36,38.31,38.35,186800.0,28.9469,28.9696,28.9318,28.962,186800.0
2012-07-11 11:50:00,38.35,38.36,38.34,38.36,123900.0,28.962,28.9696,28.9544,28.9696,123900.0
2012-07-11 11:55:00,38.36,38.38,38.34,38.36,185300.0,28.9696,28.9847,28.9544,28.9696,185300.0
2012-07-11 12:00:00,38.36,38.44,38.36,38.41,262200.0,28.9696,29.03,28.9696,29.0073,262200.0
2012-07-11 12:05:00,38.41,38.45,38.39,38.4,241100.0,29.0073,29.0375,28.9922,28.9998,241100.0
2012-07-11 12:10:00,38.4,38.41,38.38,38.38,109800.0,28.9998,29.0073,28.9847,28.9847,109800.0
2012-07-11 12:15:00,38.38,38.39,38.37,38.38,133100.0,28.9847,28.9922,28.9771,28.9847,133100.0
2012-07-11 12:20:00,38.39,38.4,38.35,38.35,104500.0,28.9922,28.9998,28.962,28.962,104500.0
2012-07-11 12:25:00,38.35,38.37,38.34,38.35,49700.0,28.962,28.9771,28.9544,28.962,49700.0
2012-07-11 12:30:00,38.36,38.37,38.34,38.37,127800.0,28.9696,28.9771,28.9544,28.9771,127800.0
2012-07-11 12:35:00,38.37,38.38,38.35,38.37,84800.0,28.9771,28.9847,28.962,28.9771,84800.0
2012-07-11 12:40:00,38.37,38.41,38.37,38.4,246100.0,28.9771,29.0073,28.9771,28.9998,246100.0
2012-07-11 12:45:00,38.41,38.42,38.39,38.4,115400.0,29.0073,29.0149,28.9922,28.9998,115400.0
2012-07-11 12:50:00,38.39,38.4,38.37,38.38,101600.0,28.9922,28.9998,28.9771,28.9847,101600.0
2012-07-11 12:55:00,38.38,38.42,38.37,38.41,106700.0,28.9847,29.0149,28.9771,29.0073,106700.0
2012-07-11 13:00:00,38.41,38.42,38.37,38.4,216400.0,29.0073,29.0149,28.9771,28.9998,216400.0
2012-07-11 13:05:00,38.39,38.42,38.39,38.41,275100.0,28.9922,29.0149,28.9922,29.0073,275100.0
2012-07-11 13:10:00,38.42,38.42,38.39,38.39,207000.0,29.0149,29.0149,28.9922,28.9922,207000.0
2012-07-11 13:15:00,38.38,38.39,38.34,38.34,186700.0,28.9847,28.9922,28.9544,28.9544,186700.0
2012-07-11 13:20:00,38.34,38.38,38.34,38.36,133800.0,28.9544,28.9847,28.9544,28.9696,133800.0
2012-07-11 13:25:00,38.36,38.36,38.35,38.36,36300.0,28.9696,28.9696,28.962,28.9696,36300.0
2012-07-11 13:30:00,38.36,38.36,38.34,38.36,117900.0,28.9696,28.9696,28.9544,28.9696,117900.0
2012-07-11 13:35:00,38.36,38.37,38.33,38.35,110200.0,28.9696,28.9771,28.9469,28.962,110200.0
2012-07-11 13:40:00,38.36,38.38,38.34,38.36,156200.0,28.9696,28.9847,28.9544,28.9696,156200.0
2012-07-11 13:45:00,38.37,38.41,38.36,38.4,288000.0,28.9771,29.0073,28.9696,28.9998,288000.0
2012-07-11 13:50:00,38.4,38.41,38.37,38.39,113000.0,28.9998,29.0073,28.9771,28.9922,113000.0
2012-07-11 13:55:00,38.38,38.42,38.38,38.4,134000.0,28.9847,29.0149,28.9847,28.9998,134000.0
2012-07-11 14:00:00,38.41,38.45,38.24,38.28,1017800.0,29.0073,29.0375,28.8789,28.9091,1017800.0
2012-07-11 14:05:00,38.27,38.29,38.19,38.29,675600.0,28.9016,28.9167,28.8412,28.9167,675600.0
2012-07-11 14:10:00,38.29,38.31,38.24,38.26,730200.0,28.9167,28.9318,28.8789,28.894,730200.0
2012-07-11 14:15:00,38.25,38.28,38.22,38.25,316100.0,28.8865,28.9091,28.8638,28.8865,316100.0
2012-07-11 14:20:00,38.24,38.27,38.16,38.16,465500.0,28.8789,28.9016,28.8185,28.8185,465500.0
2012-07-11 14:25:00,38.15,38.19,38.13,38.17,430900.0,28.811,28.8412,28.7959,28.8261,430900.0
2012-07-11 14:30:00,38.17,38.17,38.13,38.17,519200.0,28.8261,28.8261,28.7959,28.8261,519200.0
2012-07-11 14:35:00,38.17,38.2,38.16,38.19,174600.0,28.8261,28.8487,28.8185,28.8412,174600.0
2012-07-11 14:40:00,38.19,38.26,38.17,38.25,361500.0,28.8412,28.894,28.8261,28.8865,361500.0
2012-07-11 14:45:00,38.26,38.27,38.22,38.25,297800.0,28.894,28.9016,28.8638,28.8865,297800.0
2012-07-11 14:50:00,38.26,38.29,38.23,38.23,446400.0,28.894,28.9167,28.8714,28.8714,446400.0
2012-07-11 14:55:00,38.24,38.26,38.22,38.23,144700.0,28.8789,28.894,28.8638,28.8714,144700.0
2012-07-11 15:00:00,38.23,38.3,38.22,38.27,531500.0,28.8714,28.9242,28.8638,28.9016,531500.0
2012-07-11 15:05:00,38.27,38.31,38.25,38.31,266200.0,28.9016,28.9318,28.8865,28.9318,266200.0
2012-07-11 15:10:00,38.3,38.31,38.26,38.28,220700.0,28.9242,28.9318,28.894,28.9091,220700.0
2012-07-11 15:15:00,38.29,38.31,38.23,38.3,453300.0,28.9167,28.9318,28.8714,28.9242,453300.0
2012-07-11 15:20:00,38.29,38.31,38.26,38.27,357700.0,28.9167,28.9318,28.894,28.9016,357700.0
2012-07-11 15:25:00,38.27,38.29,38.22,38.25,257200.0,28.9016,28.9167,28.8638,28.8865,257200.0
2012-07-11 15:30:00,38.26,38.29,38.23,38.27,334900.0,28.894,28.9167,28.8714,28.9016,334900.0
2012-07-11 15:35:00,38.28,38.3,38.26,38.29,254000.0,28.9091,28.9242,28.894,28.9167,254000.0
2012-07-11 15:40:00,38.29,38.38,38.29,38.38,691000.0,28.9167,28.9847,28.9167,28.9847,691000.0
2012-07-11 15:45:00,38.38,38.45,38.38,38.43,1180700.0,28.9847,29.0375,28.9847,29.0224,1180700.0
2012-07-11 15:50:00,38.44,38.47,38.42,38.43,1550200.0,29.03,29.0526,29.0149,29.0224,1550200.0
2012-07-11 15:55:00,38.43,38.44,38.36,38.39,1985900.0,29.0224,29.03,28.9696,28.9922,1985900.0
2012-07-12 09:30:00,37.67,37.73,37.65,37.67,1284100.0,28.4485,28.4938,28.4334,28.4485,1284100.0
2012-07-12 09:35:00,37.67,37.67,37.61,37.66,1318900.0,28.4485,28.4485,28.4032,28.4409,1318900.0
2012-07-12 09:40:00,37.65,37.65,37.54,37.55,922800.0,28.4334,28.4334,28.3503,28.3578,922800.0
2012-07-12 09:45:00,37.56,37.59,37.54,37.56,710800.0,28.3654,28.388,28.3503,28.3654,710800.0
2012-07-12 09:50:00,37.55,37.57,37.52,37.55,615700.0,28.3578,28.3729,28.3352,28.3578,615700.0
2012-07-12 09:55:00,37.54,37.57,37.53,37.55,755000.0,28.3503,28.3729,28.3427,28.3578,755000.0
2012-07-12 10:00:00,37.55,37.6,37.51,37.55,1237900.0,28.3578,28.3956,28.3276,28.3578,1237900.0
2012-07-12 10:05:00,37.54,37.55,37.5,37.51,615800.0,28.3503,28.3578,28.3201,28.3276,615800.0
2012-07-12 10:10:00,37.51,37.54,37.48,37.53,436500.0,28.3276,28.3503,28.305,28.3427,436500.0
2012-07-12 10:15:00,37.54,37.54,37.5,37.51,653400.0,28.3503,28.3503,28.3201,28.3276,653400.0
2012-07-12 10:20:00,37.52,37.57,37.52,37.54,375100.0,28.3352,28.3729,28.3352,28.3503,375100.0
2012-07-12 10:25:00,37.54,37.57,37.5,37.56,567600.0,28.3503,28.3729,28.3201,28.3654,567600.0
2012-07-12 10:30:00,37.56,37.58,37.54,37.56,246900.0,28.3654,28.3805,28.3503,28.3654,246900.0
2012-07-12 10:35:00,37.56,37.58,37.53,37.53,151800.0,28.3654,28.3805,28.3427,28.3427,151800.0
2012-07-12 10:40:00,37.54,37.54,37.47,37.49,304600.0,28.3503,28.3503,28.2974,28.3125,304600.0
2012-07-12 10:45:00,37.48,37.49,37.45,37.47,444900.0,28.305,28.3125,28.2823,28.2974,444900.0
2012-07-12 10:50:00,37.47,37.51,37.46,37.5,240200.0,28.2974,28.3276,28.2899,28.3201,240200.0
2012-07-12 10:55:00,37.51,37.53,37.47,37.51,423100.0,28.3276,28.3427,28.2974,28.3276,423100.0
2012-07-12 11:00:00,37.51,37.61,37.51,37.6,649900.0,28.3276,28.4032,28.3276,28.3956,649900.0
2012-07-12 11:05:00,37.6,37.62,37.59,37.6,430500.0,28.3956,28.4107,28.388,28.3956,430500.0
2012-07-12 11:10:00,37.6,37.61,37.56,37.57,539100.0,28.3956,28.4032,28.3654,28.3729,539100.0
2012-07-12 11:15:00,37.58,37.58,37.55,37.56,146000.0,28.3805,28.3805,28.3578,28.3654,146000.0
2012-07-12 11:20:00,37.56,37.59,37.54,37.55,269600.0,28.3654,28.388,28.3503,28.3578,269600.0
2012-07-12 11:25:00,37.55,37.63,37.55,37.6,375900.0,28.3578,28.4183,28.3578,28.3956,375900.0
2012-07-12 11:30:00,37.61,37.64,37.59,37.62,535900.0,28.4032,28.4258,28.388,28.4107,535900.0
2012-07-12 11:35:00,37.61,37.63,37.59,37.59,388600.0,28.4032,28.4183,28.388,28.388,388600.0
2012-07-12 11:40:00,37.59,37.64,37.59,37.64,223000.0,28.388,28.4258,28.388,28.4258,223000.0
2012-07-12 11:45:00,37.64,37.7,37.63,37.69,362700.0,28.4258,28.4711,28.4183,28.4636,362700.0
2012-07-12 11:50:00,37.7,37.72,37.68,37.72,288600.0,28.4711,28.4862,28.456,28.4862,288600.0
2012-07-12 11:55:00,37.72,37.76,37.7,37.72,390900.0,28.4862,28.5164,28.4711,28.4862,390900.0
2012-07-12 12:00:00,37.72,37.75,37.71,37.72,192900.0,28.4862,28.5089,28.4787,28.4862,192900.0
2012-07-12 12:05:00,37.72,37.73,37.68,37.7,184400.0,28.4862,28.4938,28.456,28.4711,184400.0
2012-07-12 12:10:00,37.7,37.72,37.68,37.71,131900.0,28.4711,28.4862,28.456,28.4787,131900.0
2012-07-12 12:15:00,37.71,37.72,37.7,37.7,144300.0,28.4787,28.4862,28.4711,28.4711,144300.0
2012-07-12 12:20:00,37.7,37.72,37.68,37.69,382600.0,28.4711,28.4862,28.456,28.4636,382600.0
2012-07-12 12:25:00,37.7,37.71,37.69,37.7,74100.0,28.4711,28.4787,28.4636,28.4711,74100.0
2012-07-12 12:30:00,37.71,37.73,37.66,37.68,150300.0,28.4787,28.4938,28.4409,28.456,150300.0
2012-07-12 12:35:00,37.68,37.72,37.67,37.69,188500.0,28.456,28.4862,28.4485,28.4636,188500.0
2012-07-12 12:40:00,37.69,37.7,37.68,37.7,99200.0,28.4636,28.4711,28.456,28.4711,99200.0
2012-07-12 12:45:00,37.7,37.72,37.69,37.72,304300.0,28.4711,28.4862,28.4636,28.4862,304300.0
2012-07-12 12:50:00,37.72,37.72,37.67,37.68,389200.0,28.4862,28.4862,28.4485,28.456,389200.0
2012-07-12 12:55:00,37.68,37.73,37.67,37.72,555400.0,28.456,28.4938,28.4485,28.4862,555400.0
2012-07-12 13:00:00,37.73,37.73,37.68,37.7,182600.0,28.4938,28.4938,28.456,28.4711,182600.0
2012-07-12 13:05:00,37.7,37.77,37.69,37.76,212500.0,28.4711,28.524,28.4636,28.5164,212500.0
2012-07-12 13:10:00,37.76,37.82,37.75,37.81,919500.0,28.5164,28.5617,28.5089,28.5542,919500.0
2012-07-12 13:15:00,37.81,37.85,37.8,37.85,1751500.0,28.5542,28.5844,28.5466,28.5844,1751500.0
2012-07-12 13:20:00,37.85,37.88,37.84,37.84,184300.0,28.5844,28.6071,28.5768,28.5768,184300.0
2012-07-12 13:25:00,37.84,37.89,37.81,37.81,301700.0,28.5768,28.6146,28.5542,28.5542,301700.0
2012-07-12 13:30:00,37.82,37.83,37.8,37.82,265400.0,28.5617,28.5693,28.5466,28.5617,265400.0
2012-07-12 13:35:00,37.81,37.85,37.81,37.83,218000.0,28.5542,28.5844,28.5542,28.5693,218000.0
2012-07-12 13:40:00,37.84,37.89,37.84,37.85,215200.0,28.5768,28.6146,28.5768,28.5844,215200.0
2012-07-12 13:45:00,37.86,37.88,37.84,37.85,304700.0,28.592,28.6071,28.5768,28.5844,304700.0
2012-07-12 13:50:00,37.86,37.86,37.8,37.8,191700.0,28.592,28.592,28.5466,28.5466,191700.0
2012-07-12 13:55:00,37.8,37.8,37.75,37.76,194000.0,28.5466,28.5466,28.5089,28.5164,194000.0
2012-07-12 14:00:00,37.76,37.78,37.73,37.73,205800.0,28.5164,28.5315,28.4938,28.4938,205800.0
2012-07-12 14:05:00,37.73,37.82,37.73,37.82,436000.0,28.4938,28.5617,28.4938,28.5617,436000.0
2012-07-12 14:10:00,37.82,37.84,37.75,37.77,392200.0,28.5617,28.5768,28.5089,28.524,392200.0
2012-07-12 14:15:00,37.77,37.8,37.73,37.76,764700.0,28.524,28.5466,28.4938,28.5164,764700.0
2012-07-12 14:20:00,37.76,37.8,37.75,37.77,292900.0,28.5164,28.5466,28.5089,28.524,292900.0
2012-07-12 14:25:00,37.78,37.81,37.78,37.79,364900.0,28.5315,28.5542,28.5315,28.5391,364900.0
2012-07-12 14:30:00,37.8,37.83,37.79,37.79,356100.0,28.5466,28.5693,28.5391,28.5391,356100.0
2012-07-12 14:35:00,37.79,37.84,37.78,37.82,298100.0,28.5391,28.5768,28.5315,28.5617,298100.0
2012-07-12 14:40:00,37.82,37.85,37.81,37.82,228600.0,28.5617,28.5844,28.5542,28.5617,228600.0
2012-07-12 14:45:00,37.82,37.83,37.77,37.78,291700.0,28.5617,28.5693,28.524,28.5315,291700.0
2012-07-12 14:50:00,37.77,37.82,37.77,37.79,184300.0,28.524,28.5617,28.524,28.5391,184300.0
2012-07-12 14:55:00,37.79,37.84,37.79,37.82,447300.0,28.5391,28.5768,28.5391,28.5617,447300.0
2012-07-12 15:00:00,37.82,37.84,37.79,37.82,416400.0,28.5617,28.5768,28.5391,28.5617,416400.0
2012-07-12 15:05:00,37.82,37.86,37.8,37.85,353300.0,28.5617,28.592,28.5466,28.5844,353300.0
2012-07-12 15:10:00,37.84,37.89,37.84,37.85,256300.0,28.5768,28.6146,28.5768,28.5844,256300.0
2012-07-12 15:15:00,37.85,37.9,37.81,37.84,538100.0,28.5844,28.6222,28.5542,28.5768,538100.0
2012-07-12 15:20:00,37.84,37.97,37.81,37.96,1634200.0,28.5768,28.675,28.5542,28.6675,1634200.0
2012-07-12 15:25:00,37.96,37.98,37.92,37.92,577900.0,28.6675,28.6826,28.6373,28.6373,577900.0
2012-07-12 15:30:00,37.92,37.97,37.91,37.94,395700.0,28.6373,28.675,28.6297,28.6524,395700.0
2012-07-12 15:35:00,37.95,37.96,37.9,37.91,440900.0,28.6599,28.6675,28.6222,28.6297,440900.0
2012-07-12 15:40:00,37.92,37.98,37.91,37.97,653700.0,28.6373,28.6826,28.6297,28.675,653700.0
2012-07-12 15:45:00,37.97,37.99,37.9,37.91,895100.0,28.675,28.6901,28.6222,28.6297,895100.0
2012-07-12 15:50:00,37.91,37.91,37.8,37.82,2077300.0,28.6297,28.6297,28.5466,28.5617,2077300.0
2012-07-12 15:55:00,37.82,37.84,37.77,37.78,3405100.0,28.5617,28.5768,28.524,28.5315,3405100.0
2012-07-13 09:30:00,38.08,38.15,38.05,38.13,895900.0,28.7581,28.811,28.7354,28.7959,895900.0
2012-07-13 09:35:00,38.13,38.23,38.11,38.23,409600.0,28.7959,28.8714,28.7808,28.8714,409600.0
2012-07-13 09:40:00,38.23,38.34,38.21,38.34,1208300.0,28.8714,28.9544,28.8563,28.9544,1208300.0
2012-07-13 09:45:00,38.34,38.37,38.26,38.28,912700.0,28.9544,28.9771,28.894,28.9091,912700.0
2012-07-13 09:50:00,38.28,38.29,38.2,38.22,857000.0,28.9091,28.9167,28.8487,28.8638,857000.0
2012-07-13 09:55:00,38.21,38.29,38.2,38.27,492000.0,28.8563,28.9167,28.8487,28.9016,492000.0
2012-07-13 10:00:00,38.27,38.34,38.26,38.33,996300.0,28.9016,28.9544,28.894,28.9469,996300.0
2012-07-13 10:05:00,38.34,38.43,38.33,38.38,3051300.0,28.9544,29.0224,28.9469,28.9847,3051300.0
2012-07-13 10:10:00,38.38,38.39,38.34,38.36,344600.0,28.9847,28.9922,28.9544,28.9696,344600.0
2012-07-13 10:15:00,38.36,38.36,38.32,38.35,429200.0,28.9696,28.9696,28.9393,28.962,429200.0
2012-07-13 10:20:00,38.36,38.37,38.34,38.36,450400.0,28.9696,28.9771,28.9544,28.9696,450400.0
2012-07-13 10:25:00,38.36,38.36,38.33,38.34,1021400.0,28.9696,28.9696,28.9469,28.9544,1021400.0
2012-07-13 10:30:00,38.34,38.36,38.32,38.34,771000.0,28.9544,28.9696,28.9393,28.9544,771000.0
2012-07-13 10:35:00,38.34,38.37,38.33,38.36,323800.0,28.9544,28.9771,28.9469,28.9696,323800.0
2012-07-13 10:40:00,38.37,38.38,38.34,38.34,265100.0,28.9771,28.9847,28.9544,28.9544,265100.0
2012-07-13 10:45:00,38.34,38.39,38.34,38.38,374800.0,28.9544,28.9922,28.9544,28.9847,374800.0
2012-07-13 10:50:00,38.38,38.4,38.37,38.39,218200.0,28.9847,28.9998,28.9771,28.9922,218200.0
2012-07-13 10:55:00,38.39,38.39,38.34,38.35,188100.0,28.9922,28.9922,28.9544,28.962,188100.0
2012-07-13 11:00:00,38.35,38.36,38.3,38.3,330000.0,28.962,28.9696,28.9242,28.9242,330000.0
2012-07-13 11:05:00,38.31,38.32,38.27,38.32,555400.0,28.9318,28.9393,28.9016,28.9393,555400.0
2012-07-13 11:10:00,38.31,38.32,38.29,38.32,407100.0,28.9318,28.9393,28.9167,28.9393,407100.0
2012-07-13 11:15:00,38.33,38.34,38.31,38.32,304800.0,28.9469,28.9544,28.9318,28.9393,304800.0
2012-07-13 11:20:00,38.33,38.35,38.31,38.34,434000.0,28.9469,28.962,28.9318,28.9544,434000.0
2012-07-13 11:25:00,38.34,38.35,38.32,38.34,204100.0,28.9544,28.962,28.9393,28.9544,204100.0
2012-07-13 11:30:00,38.34,39.23,38.33,38.38,743300.0,28.9544,29.6266,28.9469,28.9847,743300.0
2012-07-13 11:35:00,38.38,38.39,38.35,38.37,211200.0,28.9847,28.9922,28.962,28.9771,211200.0
2012-07-13 11:40:00,38.37,38.4,38.36,38.39,155900.0,28.9771,28.9998,28.9696,28.9922,155900.0
2012-07-13 11:45:00,38.4,38.43,38.38,38.38,406400.0,28.9998,29.0224,28.9847,28.9847,406400.0
2012-07-13 11:50:00,38.4,38.41,38.39,38.39,247300.0,28.9998,29.0073,28.9922,28.9922,247300.0
2012-07-13 11:55:00,38.4,38.42,38.4,38.41,122100.0,28.9998,29.0149,28.9998,29.0073,122100.0
2012-07-13 12:00:00,38.41,38.43,38.4,38.43,279700.0,29.0073,29.0224,28.9998,29.0224,279700.0
2012-07-13 12:05:00,38.42,38.44,38.41,38.43,156600.0,29.0149,29.03,29.0073,29.0224,156600.0
2012-07-13 12:10:00,38.42,38.46,38.41,38.42,544400.0,29.0149,29.0451,29.0073,29.0149,544400.0
2012-07-13 12:15:00,38.43,38.44,38.42,38.42,81300.0,29.0224,29.03,29.0149,29.0149,81300.0
2012-07-13 12:20:00,38.43,38.43,38.39,38.43,164400.0,29.0224,29.0224,28.9922,29.0224,164400.0
2012-07-13 12:25:00,38.43,38.43,38.41,38.42,232800.0,29.0224,29.0224,29.0073,29.0149,232800.0
2012-07-13 12:30:00,38.42,38.44,38.42,38.42,271900.0,29.0149,29.03,29.0149,29.0149,271900.0
2012-07-13 12:35:00,38.43,38.44,38.42,38.43,268700.0,29.0224,29.03,29.0149,29.0224,268700.0
2012-07-13 12:40:00,38.44,38.44,38.42,38.42,62800.0,29.03,29.03,29.0149,29.0149,62800.0
2012-07-13 12:45:00,38.43,38.45,38.43,38.44,138300.0,29.0224,29.0375,29.0224,29.03,138300.0
2012-07-13 12:50:00,38.44,38.45,38.43,38.45,214200.0,29.03,29.0375,29.0224,29.0375,214200.0
2012-07-13 12:55:00,38.45,38.46,38.44,38.44,206200.0,29.0375,29.0451,29.03,29.03,206200.0
2012-07-13 13:00:00,38.45,38.45,38.44,38.44,48800.0,29.0375,29.0375,29.03,29.03,48800.0
2012-07-13 13:05:00,38.44,38.46,38.44,38.44,137400.0,29.03,29.0451,29.03,29.03,137400.0
2012-07-13 13:10:00,38.44,38.46,38.42,38.42,384900.0,29.03,29.0451,29.0149,29.0149,384900.0
2012-07-13 13:15:00,38.43,38.44,38.42,38.44,187300.0,29.0224,29.03,29.0149,29.03,187300.0
2012-07-13 13:20:00,38.44,38.45,38.43,38.44,92600.0,29.03,29.0375,29.0224,29.03,92600.0
2012-07-13 13:25:00,38.45,38.45,38.41,38.41,213500.0,29.0375,29.0375,29.0073,29.0073,213500.0
2012-07-13 13:30:00,38.41,38.43,38.41,38.43,111100.0,29.0073,29.0224,29.0073,29.0224,111100.0
2012-07-13 13:35:00,38.42,38.44,38.42,38.43,82100.0,29.0149,29.03,29.0149,29.0224,82100.0
2012-07-13 13:40:00,38.43,38.43,38.41,38.43,279600.0,29.0224,29.0224,29.0073,29.0224,279600.0
2012-07-13 13:45:00,38.43,38.44,38.42,38.43,110200.0,29.0224,29.03,29.0149,29.0224,110200.0
2012-07-13 13:50:00,38.43,38.45,38.42,38.45,138300.0,29.0224,29.0375,29.0149,29.0375,138300.0
2012-07-13 13:55:00,38.44,38.45,38.42,38.43,112800.0,29.03,29.0375,29.0149,29.0224,112800.0
2012-07-13 14:00:00,38.43,38.44,38.41,38.41,131300.0,29.0224,29.03,29.0073,29.0073,131300.0
2012-07-13 14:05:00,38.41,38.43,38.41,38.42,35800.0,29.0073,29.0224,29.0073,29.0149,35800.0
2012-07-13 14:10:00,38.42,38.43,38.41,38.42,129300.0,29.0149,29.0224,29.0073,29.0149,129300.0
2012-07-13 14:15:00,38.43,38.44,38.41,38.43,144100.0,29.0224,29.03,29.0073,29.0224,144100.0
2012-07-13 14:20:00,38.43,38.45,38.42,38.42,235000.0,29.0224,29.0375,29.0149,29.0149,235000.0
2012-07-13 14:25:00,38.43,38.44,38.41,38.41,284400.0,29.0224,29.03,29.0073,29.0073,284400.0
2012-07-13 14:30:00,38.41,38.43,38.4,38.43,215900.0,29.0073,29.0224,28.9998,29.0224,215900.0
2012-07-13 14:35:00,38.42,38.43,38.38,38.39,465200.0,29.0149,29.0224,28.9847,28.9922,465200.0
2012-07-13 14:40:00,38.39,38.4,38.38,38.39,113000.0,28.9922,28.9998,28.9847,28.9922,113000.0
2012-07-13 14:45:00,38.39,38.39,38.38,38.38,37500.0,28.9922,28.9922,28.9847,28.9847,37500.0
2012-07-13 14:50:00,38.38,38.41,38.38,38.4,150400.0,28.9847,29.0073,28.9847,28.9998,150400.0
2012-07-13 14:55:00,38.4,38.42,38.4,38.41,128000.0,28.9998,29.0149,28.9998,29.0073,128000.0
2012-07-13 15:00:00,38.42,38.49,38.4,38.49,581600.0,29.0149,29.0677,28.9998,29.0677,581600.0
2012-07-13 15:05:00,38.48,38.5,38.47,38.5,244800.0,29.0602,29.0753,29.0526,29.0753,244800.0
2012-07-13 15:10:00,38.5,38.53,38.47,38.5,767500.0,29.0753,29.0979,29.0526,29.0753,767500.0
2012-07-13 15:15:00,38.49,38.5,38.47,38.48,402300.0,29.0677,29.0753,29.0526,29.0602,402300.0
2012-07-13 15:20:00,38.48,38.51,38.47,38.5,352900.0,29.0602,29.0828,29.0526,29.0753,352900.0
2012-07-13 15:25:00,38.5,38.5,38.46,38.47,110900.0,29.0753,29.0753,29.0451,29.0526,110900.0
2012-07-13 15:30:00,38.47,38.49,38.44,38.47,220900.0,29.0526,29.0677,29.03,29.0526,220900.0
2012-07-13 15:35:00,38.48,38.48,38.45,38.45,255300.0,29.0602,29.0602,29.0375,29.0375,255300.0
2012-07-13 15:40:00,38.45,38.51,38.45,38.5,770600.0,29.0375,29.0828,29.0375,29.0753,770600.0
2012-07-13 15:45:00,38.5,38.51,38.46,38.5,882700.0,29.0753,29.0828,29.0451,29.0753,882700.0
2012-07-13 15:50:00,38.5,38.51,38.45,38.47,1360800.0,29.0753,29.0828,29.0375,29.0526,1360800.0
2012-07-13 15:55:00,38.48,38.49,38.45,38.48,2451300.0,29.0602,29.0677,29.0375,29.0602,2451300.0
2012-07-16 09:30:00,38.27,38.31,38.24,38.29,592000.0,28.9016,28.9318,28.8789,28.9167,592000.0
2012-07-16 09:35:00,38.29,38.3,38.25,38.27,386400.0,28.9167,28.9242,28.8865,28.9016,386400.0
2012-07-16 09:40:00,38.27,38.28,38.22,38.24,868600.0,28.9016,28.9091,28.8638,28.8789,868600.0
2012-07-16 09:45:00,38.23,38.25,38.2,38.2,446100.0,28.8714,28.8865,28.8487,28.8487,446100.0
2012-07-16 09:50:00,38.21,38.22,38.17,38.17,409900.0,28.8563,28.8638,28.8261,28.8261,409900.0
2012-07-16 09:55:00,38.17,38.18,38.15,38.16,269100.0,28.8261,28.8336,28.811,28.8185,269100.0
2012-07-16 10:00:00,38.16,38.19,38.13,38.16,220700.0,28.8185,28.8412,28.7959,28.8185,220700.0
2012-07-16 10:05:00,38.16,38.16,38.08,38.09,671900.0,28.8185,28.8185,28.7581,28.7656,671900.0
2012-07-16 10:10:00,38.09,38.14,38.08,38.12,264400.0,28.7656,28.8034,28.7581,28.7883,264400.0
2012-07-16 10:15:00,38.12,38.15,38.11,38.14,416400.0,28.7883,28.811,28.7808,28.8034,416400.0
2012-07-16 10:20:00,38.13,38.16,38.11,38.15,338000.0,28.7959,28.8185,28.7808,28.811,338000.0
2012-07-16 10:25:00,38.15,38.22,38.15,38.22,427600.0,28.811,28.8638,28.811,28.8638,427600.0
2012-07-16 10:30:00,38.21,38.25,38.2,38.23,302000.0,28.8563,28.8865,28.8487,28.8714,302000.0
2012-07-16 10:35:00,38.23,38.3,38.23,38.28,514500.0,28.8714,28.9242,28.8714,28.9091,514500.0
2012-07-16 10:40:00,38.29,38.29,38.24,38.29,333300.0,28.9167,28.9167,28.8789,28.9167,333300.0
2012-07-16 10:45:00,38.29,38.32,38.27,38.27,403200.0,28.9167,28.9393,28.9016,28.9016,403200.0
2012-07-16 10:50:00,38.27,38.28,38.25,38.26,91400.0,28.9016,28.9091,28.8865,28.894,91400.0
2012-07-16 10:55:00,38.25,38.28,38.23,38.26,218100.0,28.8865,28.9091,28.8714,28.894,218100.0
2012-07-16 11:00:00,38.25,38.27,38.23,38.26,142600.0,28.8865,28.9016,28.8714,28.894,142600.0
2012-07-16 11:05:00,38.25,38.26,38.23,38.26,853400.0,28.8865,28.894,28.8714,28.894,853400.0
2012-07-16 11:10:00,38.26,38.36,38.26,38.34,818000.0,28.894,28.9696,28.894,28.9544,818000.0
2012-07-16 11:15:00,38.35,38.4,38.34,38.39,547800.0,28.962,28.9998,28.9544,28.9922,547800.0
2012-07-16 11:20:00,38.39,38.4,38.36,38.37,286100.0,28.9922,28.9998,28.9696,28.9771,286100.0
2012-07-16 11:25:00,38.38,38.38,38.33,38.34,300800.0,28.9847,28.9847,28.9469,28.9544,300800.0
2012-07-16 11:30:00,38.33,38.35,38.3,38.3,208500.0,28.9469,28.962,28.9242,28.9242,208500.0
2012-07-16 11:35:00,38.3,38.31,38.28,38.3,159600.0,28.9242,28.9318,28.9091,28.9242,159600.0
2012-07-16 11:40:00,38.3,38.31,38.27,38.29,220100.0,28.9242,28.9318,28.9016,28.9167,220100.0
2012-07-16 11:45:00,38.28,38.31,38.27,38.31,128300.0,28.9091,28.9318,28.9016,28.9318,128300.0
2012-07-16 11:50:00,38.31,38.32,38.29,38.31,141000.0,28.9318,28.9393,28.9167,28.9318,141000.0
2012-07-16 11:55:00,38.31,38.32,38.29,38.31,107700.0,28.9318,28.9393,28.9167,28.9318,107700.0
2012-07-16 12:00:00,38.32,38.33,38.3,38.32,184300.0,28.9393,28.9469,28.9242,28.9393,184300.0
2012-07-16 12:05:00,38.32,38.35,38.32,38.32,133500.0,28.9393,28.962,28.9393,28.9393,133500.0
2012-07-16 12:10:00,38.32,38.33,38.27,38.29,114400.0,28.9393,28.9469,28.9016,28.9167,114400.0
2012-07-16 12:15:00,38.28,38.29,38.24,38.26,173800.0,28.9091,28.9167,28.8789,28.894,173800.0
2012-07-16 12:20:00,38.26,38.27,38.25,38.25,113600.0,28.894,28.9016,28.8865,28.8865,113600.0
2012-07-16 12:25:00,38.25,38.26,38.24,38.25,129700.0,28.8865,28.894,28.8789,28.8865,129700.0
2012-07-16 12:30:00,38.25,38.27,38.25,38.26,211600.0,28.8865,28.9016,28.8865,28.894,211600.0
2012-07-16 12:35:00,38.26,38.26,38.2,38.2,438800.0,28.894,28.894,28.8487,28.8487,438800.0
2012-07-16 12:40:00,38.2,38.22,38.2,38.2,341900.0,28.8487,28.8638,28.8487,28.8487,341900.0
2012-07-16 12:45:00,38.2,38.22,38.19,38.21,365800.0,28.8487,28.8638,28.8412,28.8563,365800.0
2012-07-16 12:50:00,38.2,38.23,38.19,38.21,326500.0,28.8487,28.8714,28.8412,28.8563,326500.0
2012-07-16 12:55:00,38.21,38.26,38.21,38.25,433000.0,28.8563,28.894,28.8563,28.8865,433000.0
2012-07-16 13:00:00,38.25,38.28,38.24,38.25,538700.0,28.8865,28.9091,28.8789,28.8865,538700.0
2012-07-16 13:05:00,38.25,38.27,38.25,38.26,149000.0,28.8865,28.9016,28.8865,28.894,149000.0
2012-07-16 13:10:00,38.27,38.27,38.24,38.27,79500.0,28.9016,28.9016,28.8789,28.9016,79500.0
2012-07-16 13:15:00,38.27,38.27,38.23,38.27,439300.0,28.9016,28.9016,28.8714,28.9016,439300.0
2012-07-16 13:20:00,38.27,38.28,38.25,38.27,119200.0,28.9016,28.9091,28.8865,28.9016,119200.0
2012-07-16 13:25:00,38.27,38.32,38.27,38.31,196700.0,28.9016,28.9393,28.9016,28.9318,196700.0
2012-07-16 13:30:00,38.32,38.34,38.32,38.33,236000.0,28.9393,28.9544,28.9393,28.9469,236000.0
2012-07-16 13:35:00,38.33,38.35,38.31,38.31,253600.0,28.9469,28.962,28.9318,28.9318,253600.0
2012-07-16 13:40:00,38.31,38.32,38.3,38.31,87300.0,28.9318,28.9393,28.9242,28.9318,87300.0
2012-07-16 13:45:00,38.31,38.39,38.31,38.37,457300.0,28.9318,28.9922,28.9318,28.9771,457300.0
2012-07-16 13:50:00,38.37,38.39,38.35,38.38,139300.0,28.9771,28.9922,28.962,28.9847,139300.0
2012-07-16 13:55:00,38.37,38.4,38.37,38.38,480900.0,28.9771,28.9998,28.9771,28.9847,480900.0
2012-07-16 14:00:00,38.39,38.43,38.38,38.41,382200.0,28.9922,29.0224,28.9847,29.0073,382200.0
2012-07-16 14:05:00,38.41,38.44,38.4,38.44,155900.0,29.0073,29.03,28.9998,29.03,155900.0
2012-07-16 14:10:00,38.44,38.45,38.43,38.43,184400.0,29.03,29.0375,29.0224,29.0224,184400.0
2012-07-16 14:15:00,38.42,38.49,38.42,38.49,425600.0,29.0149,29.0677,29.0149,29.0677,425600.0
2012-07-16 14:20:00,38.49,38.49,38.46,38.47,167800.0,29.0677,29.0677,29.0451,29.0526,167800.0
2012-07-16 14:25:00,38.47,38.48,38.45,38.46,94100.0,29.0526,29.0602,29.0375,29.0451,94100.0
2012-07-16 14:30:00,38.46,38.47,38.42,38.42,173700.0,29.0451,29.0526,29.0149,29.0149,173700.0
2012-07-16 14:35:00,38.42,38.44,38.41,38.42,151500.0,29.0149,29.03,29.0073,29.0149,151500.0
2012-07-16 14:40:00,38.42,38.43,38.4,38.41,98900.0,29.0149,29.0224,28.9998,29.0073,98900.0
2012-07-16 14:45:00,38.41,38.43,38.41,38.42,141400.0,29.0073,29.0224,29.0073,29.0149,141400.0
2012-07-16 14:50:00,38.41,38.44,38.37,38.39,250300.0,29.0073,29.03,28.9771,28.9922,250300.0
2012-07-16 14:55:00,38.4,38.4,38.38,38.4,217000.0,28.9998,28.9998,28.9847,28.9998,217000.0
2012-07-16 15:00:00,38.4,38.42,38.38,38.41,242900.0,28.9998,29.0149,28.9847,29.0073,242900.0
2012-07-16 15:05:00,38.41,38.43,38.39,38.39,277600.0,29.0073,29.0224,28.9922,28.9922,277600.0
2012-07-16 15:10:00,38.38,38.43,38.38,38.43,649300.0,28.9847,29.0224,28.9847,29.0224,649300.0
2012-07-16 15:15:00,38.43,38.45,38.42,38.45,95100.0,29.0224,29.0375,29.0149,29.0375,95100.0
2012-07-16 15:20:00,38.45,38.46,38.42,38.45,204200.0,29.0375,29.0451,29.0149,29.0375,204200.0
2012-07-16 15:25:00,38.44,38.45,38.43,38.45,212800.0,29.03,29.0375,29.0224,29.0375,212800.0
2012-07-16 15:30:00,38.45,38.45,38.41,38.44,287600.0,29.0375,29.0375,29.0073,29.03,287600.0
2012-07-16 15:35:00,38.44,38.44,38.37,38.39,237300.0,29.03,29.03,28.9771,28.9922,237300.0
2012-07-16 15:40:00,38.38,38.38,38.33,38.37,435100.0,28.9847,28.9847,28.9469,28.9771,435100.0
2012-07-16 15:45:00,38.36,38.38,38.33,38.37,462800.0,28.9696,28.9847,28.9469,28.9771,462800.0
2012-07-16 15:50:00,38.37,38.4,38.36,38.4,616700.0,28.9771,28.9998,28.9696,28.9998,616700.0
2012-07-16 15:55:00,38.4,38.42,38.34,38.41,1742200.0,28.9998,29.0149,28.9544,29.0073,1742200.0
2012-07-17 09:30:00,38.64,38.69,38.61,38.68,1019900.0,29.181,29.2188,29.1584,29.2112,1019900.0
2012-07-17 09:35:00,38.68,38.71,38.67,38.68,643700.0,29.2112,29.2339,29.2037,29.2112,643700.0
2012-07-17 09:40:00,38.68,38.69,38.61,38.62,1129800.0,29.2112,29.2188,29.1584,29.1659,1129800.0
2012-07-17 09:45:00,38.61,38.64,38.57,38.58,259800.0,29.1584,29.181,29.1281,29.1357,259800.0
2012-07-17 09:50:00,38.58,38.58,38.53,38.55,467800.0,29.1357,29.1357,29.0979,29.113,467800.0
2012-07-17 09:55:00,38.55,38.6,38.54,38.6,551500.0,29.113,29.1508,29.1055,29.1508,551500.0
2012-07-17 10:00:00,38.6,38.6,38.36,38.4,1475600.0,29.1508,29.1508,28.9696,28.9998,1475600.0
2012-07-17 10:05:00,38.4,38.47,38.36,38.45,891000.0,28.9998,29.0526,28.9696,29.0375,891000.0
2012-07-17 10:10:00,38.44,38.51,38.41,38.5,807100.0,29.03,29.0828,29.0073,29.0753,807100.0
2012-07-17 10:15:00,38.5,38.51,38.42,38.45,520300.0,29.0753,29.0828,29.0149,29.0375,520300.0
2012-07-17 10:20:00,38.45,38.51,38.41,38.5,442400.0,29.0375,29.0828,29.0073,29.0753,442400.0
2012-07-17 10:25:00,38.5,38.52,38.45,38.46,334900.0,29.0753,29.0904,29.0375,29.0451,334900.0
2012-07-17 10:30:00,38.45,38.47,38.42,38.44,370200.0,29.0375,29.0526,29.0149,29.03,370200.0
2012-07-17 10:35:00,38.44,38.45,38.29,38.29,513000.0,29.03,29.0375,28.9167,28.9167,513000.0
2012-07-17 10:40:00,38.29,38.3,38.23,38.24,757700.0,28.9167,28.9242,28.8714,28.8789,757700.0
2012-07-17 10:45:00,38.24,38.27,38.2,38.27,571700.0,28.8789,28.9016,28.8487,28.9016,571700.0
2012-07-17 10:50:00,38.27,38.35,38.26,38.33,304700.0,28.9016,28.962,28.894,28.9469,304700.0
2012-07-17 10:55:00,38.33,38.34,38.31,38.33,614800.0,28.9469,28.9544,28.9318,28.9469,614800.0
2012-07-17 11:00:00,38.34,38.38,38.31,38.36,286600.0,28.9544,28.9847,28.9318,28.9696,286600.0
2012-07-17 11:05:00,38.36,38.42,38.35,38.39,261300.0,28.9696,29.0149,28.962,28.9922,261300.0
2012-07-17 11:10:00,38.39,38.44,38.39,38.4,256100.0,28.9922,29.03,28.9922,28.9998,256100.0
2012-07-17 11:15:00,38.41,38.41,38.38,38.39,164000.0,29.0073,29.0073,28.9847,28.9922,164000.0
2012-07-17 11:20:00,38.39,38.44,38.38,38.43,249700.0,28.9922,29.03,28.9847,29.0224,249700.0
2012-07-17 11:25:00,38.41,38.44,38.38,38.39,414000.0,29.0073,29.03,28.9847,28.9922,414000.0
2012-07-17 11:30:00,38.4,38.43,38.38,38.42,307100.0,28.9998,29.0224,28.9847,29.0149,307100.0
2012-07-17 11:35:00,38.42,38.52,38.41,38.51,590000.0,29.0149,29.0904,29.0073,29.0828,590000.0
2012-07-17 11:40:00,38.51,38.57,38.5,38.56,464600.0,29.0828,29.1281,29.0753,29.1206,464600.0
2012-07-17 11:45:00,38.56,38.58,38.55,38.57,434900.0,29.1206,29.1357,29.113,29.1281,434900.0
2012-07-17 11:50:00,38.56,38.57,38.53,38.56,525300.0,29.1206,29.1281,29.0979,29.1206,525300.0
2012-07-17 11:55:00,38.55,38.64,38.55,38.63,883400.0,29.113,29.181,29.113,29.1735,883400.0
2012-07-17 12:00:00,38.64,38.68,38.64,38.67,644700.0,29.181,29.2112,29.181,29.2037,644700.0
2012-07-17 12:05:00,38.67,38.7,38.63,38.64,558300.0,29.2037,29.2263,29.1735,29.181,558300.0
2012-07-17 12:10:00,38.64,38.65,38.62,38.64,212600.0,29.181,29.1886,29.1659,29.181,212600.0
2012-07-17 12:15:00,38.64,38.67,38.63,38.66,260200.0,29.181,29.2037,29.1735,29.1961,260200.0
2012-07-17 12:20:00,38.66,38.74,38.66,38.72,400000.0,29.1961,29.2565,29.1961,29.2414,400000.0
2012-07-17 12:25:00,38.72,38.75,38.71,38.72,179100.0,29.2414,29.2641,29.2339,29.2414,179100.0
2012-07-17 12:30:00,38.72,38.77,38.72,38.76,317400.0,29.2414,29.2792,29.2414,29.2716,317400.0
2012-07-17 12:35:00,38.76,38.77,38.74,38.74,332900.0,29.2716,29.2792,29.2565,29.2565,332900.0
2012-07-17 12:40:00,38.74,38.74,38.71,38.72,725400.0,29.2565,29.2565,29.2339,29.2414,725400.0
2012-07-17 12:45:00,38.72,38.75,38.72,38.74,490200.0,29.2414,29.2641,29.2414,29.2565,490200.0
2012-07-17 12:50:00,38.74,38.76,38.73,38.74,211200.0,29.2565,29.2716,29.249,29.2565,211200.0
2012-07-17 12:55:00,38.73,38.74,38.7,38.71,226300.0,29.249,29.2565,29.2263,29.2339,226300.0
2012-07-17 13:00:00,38.71,38.74,38.7,38.73,146800.0,29.2339,29.2565,29.2263,29.249,146800.0
2012-07-17 13:05:00,38.73,38.73,38.71,38.73,226300.0,29.249,29.249,29.2339,29.249,226300.0
2012-07-17 13:10:00,38.73,38.74,38.71,38.74,135500.0,29.249,29.2565,29.2339,29.2565,135500.0
2012-07-17 13:15:00,38.74,38.78,38.73,38.77,668900.0,29.2565,29.2867,29.249,29.2792,668900.0
2012-07-17 13:20:00,38.77,38.84,38.76,38.83,486800.0,29.2792,29.332,29.2716,29.3245,486800.0
2012-07-17 13:25:00,38.83,38.86,38.83,38.83,229700.0,29.3245,29.3472,29.3245,29.3245,229700.0
2012-07-17 13:30:00,38.84,38.88,38.83,38.86,398800.0,29.332,29.3623,29.3245,29.3472,398800.0
2012-07-17 13:35:00,38.86,38.89,38.85,38.86,334800.0,29.3472,29.3698,29.3396,29.3472,334800.0
2012-07-17 13:40:00,38.87,38.9,38.86,38.88,300000.0,29.3547,29.3774,29.3472,29.3623,300000.0
2012-07-17 13:45:00,38.88,38.89,38.85,38.88,313600.0,29.3623,29.3698,29.3396,29.3623,313600.0
2012-07-17 13:50:00,38.87,38.88,38.86,38.86,200300.0,29.3547,29.3623,29.3472,29.3472,200300.0
2012-07-17 13:55:00,38.86,38.87,38.84,38.85,365400.0,29.3472,29.3547,29.332,29.3396,365400.0
2012-07-17 14:00:00,38.84,38.87,38.83,38.87,161100.0,29.332,29.3547,29.3245,29.3547,161100.0
2012-07-17 14:05:00,38.87,38.9,38.86,38.89,264200.0,29.3547,29.3774,29.3472,29.3698,264200.0
2012-07-17 14:10:00,38.89,38.91,38.88,38.9,175400.0,29.3698,29.3849,29.3623,29.3774,175400.0
2012-07-17 14:15:00,38.89,38.91,38.84,38.84,301200.0,29.3698,29.3849,29.332,29.332,301200.0
2012-07-17 14:20:00,38.84,38.89,38.84,38.89,388100.0,29.332,29.3698,29.332,29.3698,388100.0
2012-07-17 14:25:00,38.89,38.89,38.85,38.88,291500.0,29.3698,29.3698,29.3396,29.3623,291500.0
2012-07-17 14:30:00,38.88,38.9,38.88,38.89,261400.0,29.3623,29.3774,29.3623,29.3698,261400.0
2012-07-17 14:35:00,38.9,38.9,38.86,38.87,105600.0,29.3774,29.3774,29.3472,29.3547,105600.0
2012-07-17 14:40:00,38.86,38.88,38.85,38.87,146000.0,29.3472,29.3623,29.3396,29.3547,146000.0
2012-07-17 14:45:00,38.88,38.89,38.85,38.88,208900.0,29.3623,29.3698,29.3396,29.3623,208900.0
2012-07-17 14:50:00,38.88,38.89,38.86,38.88,162200.0,29.3623,29.3698,29.3472,29.3623,162200.0
2012-07-17 14:55:00,38.88,38.93,38.88,38.89,306900.0,29.3623,29.4,29.3623,29.3698,306900.0
2012-07-17 15:00:00,38.9,38.92,38.89,38.89,406200.0,29.3774,29.3925,29.3698,29.3698,406200.0
2012-07-17 15:05:00,38.89,38.89,38.86,38.87,164000.0,29.3698,29.3698,29.3472,29.3547,164000.0
2012-07-17 15:10:00,38.88,38.9,38.85,38.87,571500.0,29.3623,29.3774,29.3396,29.3547,571500.0
2012-07-17 15:15:00,38.85,38.91,38.85,38.89,341300.0,29.3396,29.3849,29.3396,29.3698,341300.0
2012-07-17 15:20:00,38.89,38.9,38.87,38.89,158600.0,29.3698,29.3774,29.3547,29.3698,158600.0
2012-07-17 15:25:00,38.89,38.9,38.84,38.85,320100.0,29.3698,29.3774,29.332,29.3396,320100.0
2012-07-17 15:30:00,38.86,38.88,38.84,38.87,344600.0,29.3472,29.3623,29.332,29.3547,344600.0
2012-07-17 15:35:00,38.87,38.87,38.81,38.82,708900.0,29.3547,29.3547,29.3094,29.3169,708900.0
2012-07-17 15:40:00,38.83,38.85,38.8,38.84,615600.0,29.3245,29.3396,29.3018,29.332,615600.0
2012-07-17 15:45:00,38.84,38.93,38.83,38.92,1115300.0,29.332,29.4,29.3245,29.3925,1115300.0
2012-07-17 15:50:00,38.93,38.95,38.9,38.91,788200.0,29.4,29.4151,29.3774,29.3849,788200.0
2012-07-17 15:55:00,38.92,38.93,38.88,38.91,2946100.0,29.3925,29.4,29.3623,29.3849,2946100.0
2012-07-18 09:30:00,38.34,38.51,38.33,38.5,1694300.0,28.9544,29.0828,28.9469,29.0753,1694300.0
2012-07-18 09:35:00,38.5,38.55,38.47,38.48,1681300.0,29.0753,29.113,29.0526,29.0602,1681300.0
2012-07-18 09:40:00,38.49,38.53,38.48,38.51,1024500.0,29.0677,29.0979,29.0602,29.0828,1024500.0
2012-07-18 09:45:00,38.5,38.54,38.47,38.48,764600.0,29.0753,29.1055,29.0526,29.0602,764600.0
2012-07-18 09:50:00,38.49,38.55,38.47,38.54,936700.0,29.0677,29.113,29.0526,29.1055,936700.0
2012-07-18 09:55:00,38.55,38.62,38.52,38.53,1097000.0,29.113,29.1659,29.0904,29.0979,1097000.0
2012-07-18 10:00:00,38.53,38.64,38.52,38.64,756300.0,29.0979,29.181,29.0904,29.181,756300.0
2012-07-18 10:05:00,38.63,38.65,38.57,38.58,482100.0,29.1735,29.1886,29.1281,29.1357,482100.0
2012-07-18 10:10:00,38.58,38.64,38.58,38.6,892800.0,29.1357,29.181,29.1357,29.1508,892800.0
2012-07-18 10:15:00,38.61,38.63,38.58,38.59,553300.0,29.1584,29.1735,29.1357,29.1432,553300.0
2012-07-18 10:20:00,38.59,38.6,38.54,38.54,1370600.0,29.1432,29.1508,29.1055,29.1055,1370600.0
2012-07-18 10:25:00,38.55,38.59,38.55,38.57,453600.0,29.113,29.1432,29.113,29.1281,453600.0
2012-07-18 10:30:00,38.57,38.59,38.52,38.53,1607700.0,29.1281,29.1432,29.0904,29.0979,1607700.0
2012-07-18 10:35:00,38.53,38.59,38.52,38.57,204300.0,29.0979,29.1432,29.0904,29.1281,204300.0
2012-07-18 10:40:00,38.56,38.64,38.56,38.63,506600.0,29.1206,29.181,29.1206,29.1735,506600.0
2012-07-18 10:45:00,38.64,38.67,38.62,38.65,322900.0,29.181,29.2037,29.1659,29.1886,322900.0
2012-07-18 10:50:00,38.65,38.68,38.65,38.67,220900.0,29.1886,29.2112,29.1886,29.2037,220900.0
2012-07-18 10:55:00,38.67,38.72,38.67,38.71,458600.0,29.2037,29.2414,29.2037,29.2339,458600.0
2012-07-18 11:00:00,38.71,38.73,38.69,38.69,371000.0,29.2339,29.249,29.2188,29.2188,371000.0
2012-07-18 11:05:00,38.69,38.7,38.64,38.65,331300.0,29.2188,29.2263,29.181,29.1886,331300.0
2012-07-18 11:10:00,38.66,38.68,38.66,38.68,284500.0,29.1961,29.2112,29.1961,29.2112,284500.0
2012-07-18 11:15:00,38.68,38.7,38.67,38.69,290800.0,29.2112,29.2263,29.2037,29.2188,290800.0
2012-07-18 11:20:00,38.69,38.71,38.68,38.7,166000.0,29.2188,29.2339,29.2112,29.2263,166000.0
2012-07-18 11:25:00,38.69,38.7,38.68,38.7,159600.0,29.2188,29.2263,29.2112,29.2263,159600.0
2012-07-18 11:30:00,38.7,38.73,38.69,38.71,377500.0,29.2263,29.249,29.2188,29.2339,377500.0
2012-07-18 11:35:00,38.72,38.77,38.72,38.76,298800.0,29.2414,29.2792,29.2414,29.2716,298800.0
2012-07-18 11:40:00,38.76,38.82,38.75,38.81,2953800.0,29.2716,29.3169,29.2641,29.3094,2953800.0
2012-07-18 11:45:00,38.81,38.84,38.79,38.83,3757900.0,29.3094,29.332,29.2943,29.3245,3757900.0
2012-07-18 11:50:00,38.83,38.84,38.8,38.82,404800.0,29.3245,29.332,29.3018,29.3169,404800.0
2012-07-18 11:55:00,38.82,38.82,38.79,38.8,400500.0,29.3169,29.3169,29.2943,29.3018,400500.0
2012-07-18 12:00:00,38.8,38.84,38.8,38.82,514700.0,29.3018,29.332,29.3018,29.3169,514700.0
2012-07-18 12:05:00,38.83,38.87,38.83,38.86,628000.0,29.3245,29.3547,29.3245,29.3472,628000.0
2012-07-18 12:10:00,38.87,38.88,38.85,38.87,275200.0,29.3547,29.3623,29.3396,29.3547,275200.0
2012-07-18 12:15:00,38.87,38.89,38.86,38.89,312300.0,29.3547,29.3698,29.3472,29.3698,312300.0
2012-07-18 12:20:00,38.89,38.91,38.86,38.86,337700.0,29.3698,29.3849,29.3472,29.3472,337700.0
2012-07-18 12:25:00,38.87,38.88,38.84,38.84,939400.0,29.3547,29.3623,29.332,29.332,939400.0
2012-07-18 12:30:00,38.84,38.86,38.83,38.83,829600.0,29.332,29.3472,29.3245,29.3245,829600.0
2012-07-18 12:35:00,38.83,38.84,38.82,38.82,268300.0,29.3245,29.332,29.3169,29.3169,268300.0
2012-07-18 12:40:00,38.82,38.84,38.81,38.81,309700.0,29.3169,29.332,29.3094,29.3094,309700.0
2012-07-18 12:45:00,38.81,38.83,38.8,38.82,355200.0,29.3094,29.3245,29.3018,29.3169,355200.0
2012-07-18 12:50:00,38.83,38.84,38.81,38.83,106200.0,29.3245,29.332,29.3094,29.3245,106200.0
2012-07-18 12:55:00,38.83,38.85,38.83,38.84,141200.0,29.3245,29.3396,29.3245,29.332,141200.0
2012-07-18 13:00:00,38.85,38.86,38.81,38.82,160200.0,29.3396,29.3472,29.3094,29.3169,160200.0
2012-07-18 13:05:00,38.81,38.82,38.8,38.81,204600.0,29.3094,29.3169,29.3018,29.3094,204600.0
2012-07-18 13:10:00,38.82,38.84,38.81,38.84,124200.0,29.3169,29.332,29.3094,29.332,124200.0
2012-07-18 13:15:00,38.84,38.84,38.82,38.82,138200.0,29.332,29.332,29.3169,29.3169,138200.0
2012-07-18 13:20:00,38.83,38.84,38.83,38.83,95300.0,29.3245,29.332,29.3245,29.3245,95300.0
2012-07-18 13:25:00,38.83,38.84,38.81,38.83,230800.0,29.3245,29.332,29.3094,29.3245,230800.0
2012-07-18 13:30:00,38.82,38.83,38.79,38.8,314400.0,29.3169,29.3245,29.2943,29.3018,314400.0
2012-07-18 13:35:00,38.79,38.8,38.77,38.77,346300.0,29.2943,29.3018,29.2792,29.2792,346300.0
2012-07-18 13:40:00,38.78,38.8,38.77,38.78,249500.0,29.2867,29.3018,29.2792,29.2867,249500.0
2012-07-18 13:45:00,38.78,38.79,38.77,38.78,78700.0,29.2867,29.2943,29.2792,29.2867,78700.0
2012-07-18 13:50:00,38.78,38.79,38.75,38.76,228500.0,29.2867,29.2943,29.2641,29.2716,228500.0
2012-07-18 13:55:00,38.77,38.77,38.74,38.76,360800.0,29.2792,29.2792,29.2565,29.2716,360800.0
2012-07-18 14:00:00,38.77,38.81,38.75,38.81,1317600.0,29.2792,29.3094,29.2641,29.3094,1317600.0
2012-07-18 14:05:00,38.82,38.83,38.79,38.8,604500.0,29.3169,29.3245,29.2943,29.3018,604500.0
2012-07-18 14:10:00,38.8,38.8,38.79,38.79,68000.0,29.3018,29.3018,29.2943,29.2943,68000.0
2012-07-18 14:15:00,38.8,38.82,38.79,38.81,197000.0,29.3018,29.3169,29.2943,29.3094,197000.0
2012-07-18 14:20:00,38.81,38.84,38.8,38.82,141900.0,29.3094,29.332,29.3018,29.3169,141900.0
2012-07-18 14:25:00,38.82,38.84,38.81,38.83,163000.0,29.3169,29.332,29.3094,29.3245,163000.0
2012-07-18 14:30:00,38.83,38.83,38.79,38.81,255300.0,29.3245,29.3245,29.2943,29.3094,255300.0
2012-07-18 14:35:00,38.81,38.82,38.78,38.78,223600.0,29.3094,29.3169,29.2867,29.2867,223600.0
2012-07-18 14:40:00,38.79,38.8,38.69,38.73,742400.0,29.2943,29.3018,29.2188,29.249,742400.0
2012-07-18 14:45:00,38.73,38.75,38.71,38.75,220100.0,29.249,29.2641,29.2339,29.2641,220100.0
2012-07-18 14:50:00,38.74,38.75,38.72,38.75,206100.0,29.2565,29.2641,29.2414,29.2641,206100.0
2012-07-18 14:55:00,38.75,38.77,38.74,38.76,160000.0,29.2641,29.2792,29.2565,29.2716,160000.0
2012-07-18 15:00:00,38.77,38.8,38.76,38.79,230800.0,29.2792,29.3018,29.2716,29.2943,230800.0
2012-07-18 15:05:00,38.78,38.81,38.77,38.79,480000.0,29.2867,29.3094,29.2792,29.2943,480000.0
2012-07-18 15:10:00,38.79,38.84,38.78,38.81,404500.0,29.2943,29.332,29.2867,29.3094,404500.0
2012-07-18 15:15:00,38.82,38.83,38.79,38.82,194600.0,29.3169,29.3245,29.2943,29.3169,194600.0
2012-07-18 15:20:00,38.83,38.87,38.81,38.82,542600.0,29.3245,29.3547,29.3094,29.3169,542600.0
2012-07-18 15:25:00,38.82,38.84,38.8,38.83,293000.0,29.3169,29.332,29.3018,29.3245,293000.0
2012-07-18 15:30:00,38.83,38.87,38.83,38.86,915900.0,29.3245,29.3547,29.3245,29.3472,915900.0
2012-07-18 15:35:00,38.86,38.86,38.84,38.84,150100.0,29.3472,29.3472,29.332,29.332,150100.0
2012-07-18 15:40:00,38.84,38.86,38.84,38.84,429700.0,29.332,29.3472,29.332,29.332,429700.0
2012-07-18 15:45:00,38.84,38.84,38.78,38.8,697800.0,29.332,29.332,29.2867,29.3018,697800.0
2012-07-18 15:50:00,38.8,38.83,38.79,38.82,771100.0,29.3018,29.3245,29.2943,29.3169,771100.0
2012-07-18 15:55:00,38.82,38.85,38.78,38.79,3014800.0,29.3169,29.3396,29.2867,29.2943,3014800.0
2012-07-19 09:30:00,39.01,39.01,38.93,38.98,1439000.0,29.4604,29.4604,29.4,29.4378,1439000.0
2012-07-19 09:35:00,38.98,39.04,38.98,39.03,489200.0,29.4378,29.4831,29.4378,29.4755,489200.0
2012-07-19 09:40:00,39.02,39.06,39.01,39.05,612800.0,29.468,29.4982,29.4604,29.4906,612800.0
2012-07-19 09:45:00,39.05,39.06,39.01,39.04,1168200.0,29.4906,29.4982,29.4604,29.4831,1168200.0
2012-07-19 09:50:00,39.03,39.09,39.03,39.09,706700.0,29.4755,29.5208,29.4755,29.5208,706700.0
2012-07-19 09:55:00,39.09,39.1,39.06,39.1,704400.0,29.5208,29.5284,29.4982,29.5284,704400.0
2012-07-19 10:00:00,39.09,39.09,38.94,39.03,1087800.0,29.5208,29.5208,29.4076,29.4755,1087800.0
2012-07-19 10:05:00,39.03,39.03,38.95,38.98,562700.0,29.4755,29.4755,29.4151,29.4378,562700.0
2012-07-19 10:10:00,38.97,38.98,38.87,38.91,609000.0,29.4302,29.4378,29.3547,29.3849,609000.0
2012-07-19 10:15:00,38.91,38.99,38.89,38.99,511500.0,29.3849,29.4453,29.3698,29.4453,511500.0
2012-07-19 10:20:00,38.98,39.0,38.96,38.98,393600.0,29.4378,29.4529,29.4227,29.4378,393600.0
2012-07-19 10:25:00,38.97,38.98,38.93,38.95,2655700.0,29.4302,29.4378,29.4,29.4151,2655700.0
2012-07-19 10:30:00,38.95,38.96,38.92,38.95,1379600.0,29.4151,29.4227,29.3925,29.4151,1379600.0
2012-07-19 10:35:00,38.95,38.96,38.88,38.9,535200.0,29.4151,29.4227,29.3623,29.3774,535200.0
2012-07-19 10:40:00,38.89,38.94,38.87,38.94,324000.0,29.3698,29.4076,29.3547,29.4076,324000.0
2012-07-19 10:45:00,38.94,38.99,38.93,38.98,216800.0,29.4076,29.4453,29.4,29.4378,216800.0
2012-07-19 10:50:00,38.99,39.01,38.98,39.0,292100.0,29.4453,29.4604,29.4378,29.4529,292100.0
2012-07-19 10:55:00,39.01,39.04,38.99,39.0,435000.0,29.4604,29.4831,29.4453,29.4529,435000.0
2012-07-19 11:00:00,39.0,39.05,39.0,39.04,300800.0,29.4529,29.4906,29.4529,29.4831,300800.0
2012-07-19 11:05:00,39.04,39.06,39.03,39.06,150100.0,29.4831,29.4982,29.4755,29.4982,150100.0
2012-07-19 11:10:00,39.05,39.06,39.02,39.02,393800.0,29.4906,29.4982,29.468,29.468,393800.0
2012-07-19 11:15:00,39.02,39.04,39.01,39.02,153100.0,29.468,29.4831,29.4604,29.468,153100.0
2012-07-19 11:20:00,39.01,39.02,38.99,39.02,182300.0,29.4604,29.468,29.4453,29.468,182300.0
2012-07-19 11:25:00,39.02,39.05,39.01,39.05,148400.0,29.468,29.4906,29.4604,29.4906,148400.0
2012-07-19 11:30:00,39.04,39.07,39.04,39.05,448300.0,29.4831,29.5057,29.4831,29.4906,448300.0
2012-07-19 11:35:00,39.06,39.09,39.06,39.09,377500.0,29.4982,29.5208,29.4982,29.5208,377500.0
2012-07-19 11:40:00,39.09,39.09,39.06,39.06,266200.0,29.5208,29.5208,29.4982,29.4982,266200.0
2012-07-19 11:45:00,39.06,39.06,39.01,39.03,459900.0,29.4982,29.4982,29.4604,29.4755,459900.0
2012-07-19 11:50:00,39.04,39.06,39.03,39.05,163700.0,29.4831,29.4982,29.4755,29.4906,163700.0
2012-07-19 11:55:00,39.06,39.08,39.05,39.06,114100.0,29.4982,29.5133,29.4906,29.4982,114100.0
2012-07-19 12:00:00,39.06,39.11,39.06,39.1,301200.0,29.4982,29.536,29.4982,29.5284,301200.0
2012-07-19 12:05:00,39.1,39.12,39.1,39.12,76800.0,29.5284,29.5435,29.5284,29.5435,76800.0
2012-07-19 12:10:00,39.11,39.13,39.1,39.13,407100.0,29.536,29.5511,29.5284,29.5511,407100.0
2012-07-19 12:15:00,39.13,39.16,39.13,39.15,281700.0,29.5511,29.5737,29.5511,29.5662,281700.0
2012-07-19 12:20:00,39.16,39.21,39.14,39.2,1687000.0,29.5737,29.6115,29.5586,29.6039,1687000.0
2012-07-19 12:25:00,39.21,39.24,39.19,39.2,1237200.0,29.6115,29.6341,29.5964,29.6039,1237200.0
2012-07-19 12:30:00,39.2,39.21,39.19,39.19,278200.0,29.6039,29.6115,29.5964,29.5964,278200.0
2012-07-19 12:35:00,39.19,39.22,39.19,39.19,227900.0,29.5964,29.619,29.5964,29.5964,227900.0
2012-07-19 12:40:00,39.19,39.2,39.16,39.18,495400.0,29.5964,29.6039,29.5737,29.5888,495400.0
2012-07-19 12:45:00,39.18,39.2,39.17,39.17,289800.0,29.5888,29.6039,29.5813,29.5813,289800.0
2012-07-19 12:50:00,39.18,39.18,39.15,39.15,125500.0,29.5888,29.5888,29.5662,29.5662,125500.0
2012-07-19 12:55:00,39.16,39.16,39.11,39.11,283900.0,29.5737,29.5737,29.536,29.536,283900.0
2012-07-19 13:00:00,39.11,39.16,39.11,39.16,253600.0,29.536,29.5737,29.536,29.5737,253600.0
2012-07-19 13:05:00,39.16,39.18,39.16,39.18,272000.0,29.5737,29.5888,29.5737,29.5888,272000.0
2012-07-19 13:10:00,39.17,39.18,39.17,39.18,27300.0,29.5813,29.5888,29.5813,29.5888,27300.0
2012-07-19 13:15:00,39.18,39.19,39.15,39.15,399900.0,29.5888,29.5964,29.5662,29.5662,399900.0
2012-07-19 13:20:00,39.16,39.19,39.15,39.19,227800.0,29.5737,29.5964,29.5662,29.5964,227800.0
2012-07-19 13:25:00,39.19,39.2,39.15,39.16,230600.0,29.5964,29.6039,29.5662,29.5737,230600.0
2012-07-19 13:30:00,39.16,39.17,39.13,39.14,109200.0,29.5737,29.5813,29.5511,29.5586,109200.0
2012-07-19 13:35:00,39.14,39.16,39.11,39.11,192800.0,29.5586,29.5737,29.536,29.536,192800.0
2012-07-19 13:40:00,39.11,39.13,39.09,39.09,119100.0,29.536,29.5511,29.5208,29.5208,119100.0
2012-07-19 13:45:00,39.09,39.09,39.02,39.07,302200.0,29.5208,29.5208,29.468,29.5057,302200.0
2012-07-19 13:50:00,39.06,39.08,39.05,39.07,148500.0,29.4982,29.5133,29.4906,29.5057,148500.0
2012-07-19 13:55:00,39.07,39.07,39.01,39.05,286800.0,29.5057,29.5057,29.4604,29.4906,286800.0
2012-07-19 14:00:00,39.06,39.09,39.05,39.08,108900.0,29.4982,29.5208,29.4906,29.5133,108900.0
2012-07-19 14:05:00,39.09,39.11,39.06,39.1,253100.0,29.5208,29.536,29.4982,29.5284,253100.0
2012-07-19 14:10:00,39.11,39.16,39.09,39.14,823400.0,29.536,29.5737,29.5208,29.5586,823400.0
2012-07-19 14:15:00,39.14,39.14,39.09,39.1,272400.0,29.5586,29.5586,29.5208,29.5284,272400.0
2012-07-19 14:20:00,39.11,39.12,39.08,39.09,356300.0,29.536,29.5435,29.5133,29.5208,356300.0
2012-07-19 14:25:00,39.09,39.11,39.07,39.11,210900.0,29.5208,29.536,29.5057,29.536,210900.0
2012-07-19 14:30:00,39.1,39.14,39.09,39.13,215400.0,29.5284,29.5586,29.5208,29.5511,215400.0
2012-07-19 14:35:00,39.13,39.18,39.13,39.18,223700.0,29.5511,29.5888,29.5511,29.5888,223700.0
2012-07-19 14:40:00,39.18,39.18,39.14,39.16,282300.0,29.5888,29.5888,29.5586,29.5737,282300.0
2012-07-19 14:45:00,39.16,39.16,39.11,39.13,323700.0,29.5737,29.5737,29.536,29.5511,323700.0
2012-07-19 14:50:00,39.12,39.13,39.1,39.11,451200.0,29.5435,29.5511,29.5284,29.536,451200.0
2012-07-19 14:55:00,39.11,39.14,39.11,39.12,175900.0,29.536,29.5586,29.536,29.5435,175900.0
2012-07-19 15:00:00,39.11,39.12,39.07,39.08,254300.0,29.536,29.5435,29.5057,29.5133,254300.0
2012-07-19 15:05:00,39.08,39.11,39.07,39.11,144600.0,29.5133,29.536,29.5057,29.536,144600.0
2012-07-19 15:10:00,39.1,39.12,39.08,39.11,318500.0,29.5284,29.5435,29.5133,29.536,318500.0
2012-07-19 15:15:00,39.11,39.12,39.09,39.11,460000.0,29.536,29.5435,29.5208,29.536,460000.0
2012-07-19 15:20:00,39.11,39.13,39.08,39.1,328000.0,29.536,29.5511,29.5133,29.5284,328000.0
2012-07-19 15:25:00,39.1,39.12,39.07,39.08,238100.0,29.5284,29.5435,29.5057,29.5133,238100.0
2012-07-19 15:30:00,39.08,39.1,39.07,39.09,129100.0,29.5133,29.5284,29.5057,29.5208,129100.0
2012-07-19 15:35:00,39.09,39.13,39.08,39.12,273100.0,29.5208,29.5511,29.5133,29.5435,273100.0
2012-07-19 15:40:00,39.12,39.15,39.12,39.14,432600.0,29.5435,29.5662,29.5435,29.5586,432600.0
2012-07-19 15:45:00,39.14,39.18,39.14,39.18,396700.0,29.5586,29.5888,29.5586,29.5888,396700.0
2012-07-19 15:50:00,39.17,39.19,39.07,39.09,1921900.0,29.5813,29.5964,29.5057,29.5208,1921900.0
2012-07-19 15:55:00,39.09,39.17,39.08,39.17,3511700.0,29.5208,29.5813,29.5133,29.5813,3511700.0
2012-07-20 09:30:00,38.68,38.79,38.66,38.76,2451900.0,29.2112,29.2943,29.1961,29.2716,2451900.0
2012-07-20 09:35:00,38.76,38.76,38.71,38.72,3027100.0,29.2716,29.2716,29.2339,29.2414,3027100.0
2012-07-20 09:40:00,38.72,38.74,38.68,38.68,776000.0,29.2414,29.2565,29.2112,29.2112,776000.0
2012-07-20 09:45:00,38.68,38.68,38.6,38.61,881700.0,29.2112,29.2112,29.1508,29.1584,881700.0
2012-07-20 09:50:00,38.61,38.63,38.57,38.62,1071300.0,29.1584,29.1735,29.1281,29.1659,1071300.0
2012-07-20 09:55:00,38.61,38.65,38.59,38.63,606300.0,29.1584,29.1886,29.1432,29.1735,606300.0
2012-07-20 10:00:00,38.63,38.7,38.6,38.7,552300.0,29.1735,29.2263,29.1508,29.2263,552300.0
2012-07-20 10:05:00,38.69,38.71,38.66,38.7,1147800.0,29.2188,29.2339,29.1961,29.2263,1147800.0
2012-07-20 10:10:00,38.7,38.72,38.67,38.68,946100.0,29.2263,29.2414,29.2037,29.2112,946100.0
2012-07-20 10:15:00,38.67,38.68,38.64,38.66,331500.0,29.2037,29.2112,29.181,29.1961,331500.0
2012-07-20 10:20:00,38.66,38.68,38.63,38.65,732400.0,29.1961,29.2112,29.1735,29.1886,732400.0
2012-07-20 10:25:00,38.64,38.69,38.63,38.68,743300.0,29.181,29.2188,29.1735,29.2112,743300.0
2012-07-20 10:30:00,38.68,38.69,38.62,38.62,437800.0,29.2112,29.2188,29.1659,29.1659,437800.0
2012-07-20 10:35:00,38.63,38.63,38.6,38.63,221900.0,29.1735,29.1735,29.1508,29.1735,221900.0
2012-07-20 10:40:00,38.63,38.64,38.59,38.59,200000.0,29.1735,29.181,29.1432,29.1432,200000.0
2012-07-20 10:45:00,38.59,38.6,38.57,38.6,429700.0,29.1432,29.1508,29.1281,29.1508,429700.0
2012-07-20 10:50:00,38.6,38.66,38.59,38.66,337100.0,29.1508,29.1961,29.1432,29.1961,337100.0
2012-07-20 10:55:00,38.66,38.69,38.65,38.67,349300.0,29.1961,29.2188,29.1886,29.2037,349300.0
2012-07-20 11:00:00,38.68,38.71,38.64,38.69,284400.0,29.2112,29.2339,29.181,29.2188,284400.0
2012-07-20 11:05:00,38.69,38.73,38.69,38.69,322500.0,29.2188,29.249,29.2188,29.2188,322500.0
2012-07-20 11:10:00,38.7,38.71,38.66,38.68,207000.0,29.2263,29.2339,29.1961,29.2112,207000.0
2012-07-20 11:15:00,38.67,38.69,38.62,38.63,266300.0,29.2037,29.2188,29.1659,29.1735,266300.0
2012-07-20 11:20:00,38.64,38.65,38.62,38.64,192100.0,29.181,29.1886,29.1659,29.181,192100.0
2012-07-20 11:25:00,38.64,38.66,38.63,38.65,167800.0,29.181,29.1961,29.1735,29.1886,167800.0
2012-07-20 11:30:00,38.66,38.67,38.59,38.59,400800.0,29.1961,29.2037,29.1432,29.1432,400800.0
2012-07-20 11:35:00,38.59,38.64,38.59,38.62,398400.0,29.1432,29.181,29.1432,29.1659,398400.0
2012-07-20 11:40:00,38.63,38.65,38.6,38.6,126600.0,29.1735,29.1886,29.1508,29.1508,126600.0
2012-07-20 11:45:00,38.6,38.69,38.58,38.69,444300.0,29.1508,29.2188,29.1357,29.2188,444300.0
2012-07-20 11:50:00,38.68,38.7,38.65,38.66,209400.0,29.2112,29.2263,29.1886,29.1961,209400.0
2012-07-20 11:55:00,38.66,38.66,38.63,38.63,143400.0,29.1961,29.1961,29.1735,29.1735,143400.0
2012-07-20 12:00:00,38.63,38.64,38.6,38.62,163000.0,29.1735,29.181,29.1508,29.1659,163000.0
2012-07-20 12:05:00,38.61,38.62,38.56,38.58,471000.0,29.1584,29.1659,29.1206,29.1357,471000.0
2012-07-20 12:10:00,38.57,38.59,38.56,38.58,210200.0,29.1281,29.1432,29.1206,29.1357,210200.0
2012-07-20 12:15:00,38.58,38.59,38.56,38.57,335100.0,29.1357,29.1432,29.1206,29.1281,335100.0
2012-07-20 12:20:00,38.56,38.56,38.53,38.55,227200.0,29.1206,29.1206,29.0979,29.113,227200.0
2012-07-20 12:25:00,38.55,38.56,38.54,38.54,304800.0,29.113,29.1206,29.1055,29.1055,304800.0
2012-07-20 12:30:00,38.54,38.54,38.48,38.49,538200.0,29.1055,29.1055,29.0602,29.0677,538200.0
2012-07-20 12:35:00,38.49,38.49,38.45,38.46,548300.0,29.0677,29.0677,29.0375,29.0451,548300.0
2012-07-20 12:40:00,38.46,38.5,38.46,38.48,279200.0,29.0451,29.0753,29.0451,29.0602,279200.0
2012-07-20 12:45:00,38.49,38.49,38.48,38.49,92200.0,29.0677,29.0677,29.0602,29.0677,92200.0
2012-07-20 12:50:00,38.49,38.51,38.48,38.51,185700.0,29.0677,29.0828,29.0602,29.0828,185700.0
2012-07-20 12:55:00,38.51,38.54,38.51,38.54,176000.0,29.0828,29.1055,29.0828,29.1055,176000.0
2012-07-20 13:00:00,38.54,38.55,38.5,38.51,240400.0,29.1055,29.113,29.0753,29.0828,240400.0
2012-07-20 13:05:00,38.51,38.51,38.49,38.51,260200.0,29.0828,29.0828,29.0677,29.0828,260200.0
2012-07-20 13:10:00,38.5,38.52,38.49,38.5,326800.0,29.0753,29.0904,29.0677,29.0753,326800.0
2012-07-20 13:15:00,38.5,38.52,38.5,38.51,86300.0,29.0753,29.0904,29.0753,29.0828,86300.0
2012-07-20 13:20:00,38.5,38.5,38.48,38.48,70900.0,29.0753,29.0753,29.0602,29.0602,70900.0
2012-07-20 13:25:00,38.48,38.49,38.46,38.48,312800.0,29.0602,29.0677,29.0451,29.0602,312800.0
2012-07-20 13:30:00,38.48,38.51,38.48,38.5,206500.0,29.0602,29.0828,29.0602,29.0753,206500.0
2012-07-20 13:35:00,38.49,38.53,38.49,38.53,167800.0,29.0677,29.0979,29.0677,29.0979,167800.0
2012-07-20 13:40:00,38.52,38.53,38.48,38.52,374900.0,29.0904,29.0979,29.0602,29.0904,374900.0
2012-07-20 13:45:00,38.51,38.52,38.5,38.51,237100.0,29.0828,29.0904,29.0753,29.0828,237100.0
2012-07-20 13:50:00,38.51,38.53,38.5,38.53,146000.0,29.0828,29.0979,29.0753,29.0979,146000.0
2012-07-20 13:55:00,38.52,38.55,38.52,38.55,280500.0,29.0904,29.113,29.0904,29.113,280500.0
2012-07-20 14:00:00,38.55,38.58,38.54,38.57,332700.0,29.113,29.1357,29.1055,29.1281,332700.0
2012-07-20 14:05:00,38.57,38.6,38.56,38.57,570300.0,29.1281,29.1508,29.1206,29.1281,570300.0
2012-07-20 14:10:00,38.57,38.58,38.56,38.58,257500.0,29.1281,29.1357,29.1206,29.1357,257500.0
2012-07-20 14:15:00,38.58,38.59,38.56,38.59,245900.0,29.1357,29.1432,29.1206,29.1432,245900.0
2012-07-20 14:20:00,38.59,38.59,38.54,38.55,374100.0,29.1432,29.1432,29.1055,29.113,374100.0
2012-07-20 14:25:00,38.55,38.57,38.54,38.55,121700.0,29.113,29.1281,29.1055,29.113,121700.0
2012-07-20 14:30:00,38.54,38.57,38.52,38.57,630000.0,29.1055,29.1281,29.0904,29.1281,630000.0
2012-07-20 14:35:00,38.57,38.57,38.53,38.54,168800.0,29.1281,29.1281,29.0979,29.1055,168800.0
2012-07-20 14:40:00,38.54,38.54,38.5,38.52,545600.0,29.1055,29.1055,29.0753,29.0904,545600.0
2012-07-20 14:45:00,38.52,38.54,38.51,38.54,150900.0,29.0904,29.1055,29.0828,29.1055,150900.0
2012-07-20 14:50:00,38.54,38.58,38.54,38.57,743400.0,29.1055,29.1357,29.1055,29.1281,743400.0
2012-07-20 14:55:00,38.58,38.58,38.52,38.54,784400.0,29.1357,29.1357,29.0904,29.1055,784400.0
2012-07-20 15:00:00,38.54,38.54,38.51,38.52,611600.0,29.1055,29.1055,29.0828,29.0904,611600.0
2012-07-20 15:05:00,38.52,38.55,38.51,38.54,546100.0,29.0904,29.113,29.0828,29.1055,546100.0
2012-07-20 15:10:00,38.54,38.56,38.53,38.55,267300.0,29.1055,29.1206,29.0979,29.113,267300.0
2012-07-20 15:15:00,38.55,38.58,38.55,38.55,305400.0,29.113,29.1357,29.113,29.113,305400.0
2012-07-20 15:20:00,38.56,38.58,38.55,38.58,239600.0,29.1206,29.1357,29.113,29.1357,239600.0
2012-07-20 15:25:00,38.58,38.58,38.57,38.58,203600.0,29.1357,29.1357,29.1281,29.1357,203600.0
2012-07-20 15:30:00,38.58,38.58,38.54,38.55,717500.0,29.1357,29.1357,29.1055,29.113,717500.0
2012-07-20 15:35:00,38.55,38.57,38.53,38.55,536600.0,29.113,29.1281,29.0979,29.113,536600.0
2012-07-20 15:40:00,38.55,38.57,38.54,38.57,583500.0,29.113,29.1281,29.1055,29.1281,583500.0
2012-07-20 15:45:00,38.57,38.59,38.56,38.57,876500.0,29.1281,29.1432,29.1206,29.1281,876500.0
2012-07-20 15:50:00,38.57,38.58,38.53,38.58,1530300.0,29.1281,29.1357,29.0979,29.1357,1530300.0
2012-07-20 15:55:00,38.58,38.61,38.54,38.61,4102400.0,29.1357,29.1584,29.1055,29.1584,4102400.0
2012-07-23 09:30:00,37.49,37.49,37.39,37.39,2432700.0,28.3125,28.3125,28.237,28.237,2432700.0
2012-07-23 09:35:00,37.4,37.44,37.37,37.37,1386900.0,28.2446,28.2748,28.2219,28.2219,1386900.0
2012-07-23 09:40:00,37.36,37.37,37.29,37.29,2196400.0,28.2144,28.2219,28.1615,28.1615,2196400.0
2012-07-23 09:45:00,37.3,37.3,37.22,37.23,2414300.0,28.169,28.169,28.1086,28.1162,2414300.0
2012-07-23 09:50:00,37.23,37.25,37.15,37.23,2763600.0,28.1162,28.1313,28.0558,28.1162,2763600.0
2012-07-23 09:55:00,37.23,37.33,37.23,37.29,928000.0,28.1162,28.1917,28.1162,28.1615,928000.0
2012-07-23 10:00:00,37.3,37.32,37.27,37.28,933800.0,28.169,28.1841,28.1464,28.1539,933800.0
2012-07-23 10:05:00,37.29,37.31,37.24,37.24,615700.0,28.1615,28.1766,28.1237,28.1237,615700.0
2012-07-23 10:10:00,37.24,37.26,37.22,37.23,540700.0,28.1237,28.1388,28.1086,28.1162,540700.0
2012-07-23 10:15:00,37.23,37.28,37.21,37.28,547500.0,28.1162,28.1539,28.1011,28.1539,547500.0
2012-07-23 10:20:00,37.28,37.3,37.24,37.29,350600.0,28.1539,28.169,28.1237,28.1615,350600.0
2012-07-23 10:25:00,37.29,37.32,37.29,37.3,388500.0,28.1615,28.1841,28.1615,28.169,388500.0
2012-07-23 10:30:00,37.3,37.31,37.29,37.3,549200.0,28.169,28.1766,28.1615,28.169,549200.0
2012-07-23 10:35:00,37.31,37.39,37.3,37.37,907200.0,28.1766,28.237,28.169,28.2219,907200.0
2012-07-23 10:40:00,37.37,37.44,37.37,37.42,760300.0,28.2219,28.2748,28.2219,28.2597,760300.0
2012-07-23 10:45:00,37.42,37.47,37.42,37.45,885400.0,28.2597,28.2974,28.2597,28.2823,885400.0
2012-07-23 10:50:00,37.45,37.48,37.4,37.4,493100.0,28.2823,28.305,28.2446,28.2446,493100.0
2012-07-23 10:55:00,37.41,37.42,37.38,37.39,512100.0,28.2521,28.2597,28.2295,28.237,512100.0
2012-07-23 11:00:00,37.39,37.45,37.39,37.45,537900.0,28.237,28.2823,28.237,28.2823,537900.0
2012-07-23 11:05:00,37.45,37.52,37.43,37.51,1452800.0,28.2823,28.3352,28.2672,28.3276,1452800.0
2012-07-23 11:10:00,37.5,37.53,37.48,37.48,591300.0,28.3201,28.3427,28.305,28.305,591300.0
2012-07-23 11:15:00,37.49,37.5,37.44,37.44,365900.0,28.3125,28.3201,28.2748,28.2748,365900.0
2012-07-23 11:20:00,37.45,37.46,37.42,37.44,868300.0,28.2823,28.2899,28.2597,28.2748,868300.0
2012-07-23 11:25:00,37.44,37.53,37.44,37.52,2313300.0,28.2748,28.3427,28.2748,28.3352,2313300.0
2012-07-23 11:30:00,37.52,37.54,37.48,37.48,385700.0,28.3352,28.3503,28.305,28.305,385700.0
2012-07-23 11:35:00,37.47,37.49,37.41,37.41,302500.0,28.2974,28.3125,28.2521,28.2521,302500.0
2012-07-23 11:40:00,37.41,37.46,37.41,37.44,420200.0,28.2521,28.2899,28.2521,28.2748,420200.0
2012-07-23 11:45:00,37.43,37.46,37.43,37.46,85400.0,28.2672,28.2899,28.2672,28.2899,85400.0
2012-07-23 11:50:00,37.45,37.52,37.45,37.5,391500.0,28.2823,28.3352,28.2823,28.3201,391500.0
2012-07-23 11:55:00,37.51,37.52,37.49,37.5,174400.0,28.3276,28.3352,28.3125,28.3201,174400.0
2012-07-23 12:00:00,37.51,37.53,37.48,37.48,98800.0,28.3276,28.3427,28.305,28.305,98800.0
2012-07-23 12:05:00,37.49,37.51,37.46,37.46,339500.0,28.3125,28.3276,28.2899,28.2899,339500.0
2012-07-23 12:10:00,37.47,37.48,37.44,37.46,277500.0,28.2974,28.305,28.2748,28.2899,277500.0
2012-07-23 12:15:00,37.47,37.47,37.42,37.44,172100.0,28.2974,28.2974,28.2597,28.2748,172100.0
2012-07-23 12:20:00,37.44,37.48,37.43,37.47,147100.0,28.2748,28.305,28.2672,28.2974,147100.0
2012-07-23 12:25:00,37.46,37.49,37.46,37.47,112200.0,28.2899,28.3125,28.2899,28.2974,112200.0
2012-07-23 12:30:00,37.48,37.54,37.44,37.53,592200.0,28.305,28.3503,28.2748,28.3427,592200.0
2012-07-23 12:35:00,37.54,37.57,37.53,37.55,653500.0,28.3503,28.3729,28.3427,28.3578,653500.0
2012-07-23 12:40:00,37.55,37.57,37.53,37.55,182400.0,28.3578,28.3729,28.3427,28.3578,182400.0
2012-07-23 12:45:00,37.55,37.59,37.54,37.59,287800.0,28.3578,28.388,28.3503,28.388,287800.0
2012-07-23 12:50:00,37.59,37.63,37.58,37.62,433800.0,28.388,28.4183,28.3805,28.4107,433800.0
2012-07-23 12:55:00,37.61,37.63,37.57,37.58,348700.0,28.4032,28.4183,28.3729,28.3805,348700.0
2012-07-23 13:00:00,37.58,37.58,37.55,37.56,100600.0,28.3805,28.3805,28.3578,28.3654,100600.0
2012-07-23 13:05:00,37.56,37.58,37.55,37.55,129800.0,28.3654,28.3805,28.3578,28.3578,129800.0
2012-07-23 13:10:00,37.55,37.58,37.54,37.57,258900.0,28.3578,28.3805,28.3503,28.3729,258900.0
2012-07-23 13:15:00,37.57,37.6,37.55,37.58,194000.0,28.3729,28.3956,28.3578,28.3805,194000.0
2012-07-23 13:20:00,37.58,37.58,37.57,37.58,35600.0,28.3805,28.3805,28.3729,28.3805,35600.0
2012-07-23 13:25:00,37.58,37.61,37.57,37.59,199000.0,28.3805,28.4032,28.3729,28.388,199000.0
2012-07-23 13:30:00,37.6,37.65,37.59,37.65,278600.0,28.3956,28.4334,28.388,28.4334,278600.0
2012-07-23 13:35:00,37.65,37.66,37.62,37.65,309400.0,28.4334,28.4409,28.4107,28.4334,309400.0
2012-07-23 13:40:00,37.64,37.66,37.63,37.66,360700.0,28.4258,28.4409,28.4183,28.4409,360700.0
2012-07-23 13:45:00,37.66,37.68,37.64,37.67,378500.0,28.4409,28.456,28.4258,28.4485,378500.0
2012-07-23 13:50:00,37.68,37.68,37.64,37.65,152600.0,28.456,28.456,28.4258,28.4334,152600.0
2012-07-23 13:55:00,37.64,37.67,37.64,37.66,294700.0,28.4258,28.4485,28.4258,28.4409,294700.0
2012-07-23 14:00:00,37.66,37.68,37.64,37.66,233100.0,28.4409,28.456,28.4258,28.4409,233100.0
2012-07-23 14:05:00,37.66,37.71,37.66,37.69,380100.0,28.4409,28.4787,28.4409,28.4636,380100.0
2012-07-23 14:10:00,37.69,37.73,37.69,37.72,399400.0,28.4636,28.4938,28.4636,28.4862,399400.0
2012-07-23 14:15:00,37.72,37.73,37.68,37.68,62900.0,28.4862,28.4938,28.456,28.456,62900.0
2012-07-23 14:20:00,37.69,37.69,37.63,37.64,156900.0,28.4636,28.4636,28.4183,28.4258,156900.0
2012-07-23 14:25:00,37.64,37.65,37.61,37.62,396800.0,28.4258,28.4334,28.4032,28.4107,396800.0
2012-07-23 14:30:00,37.63,37.66,37.61,37.65,279600.0,28.4183,28.4409,28.4032,28.4334,279600.0
2012-07-23 14:35:00,37.64,37.66,37.63,37.66,115500.0,28.4258,28.4409,28.4183,28.4409,115500.0
2012-07-23 14:40:00,37.66,37.67,37.65,37.66,126700.0,28.4409,28.4485,28.4334,28.4409,126700.0
2012-07-23 14:45:00,37.66,37.67,37.66,37.66,48400.0,28.4409,28.4485,28.4409,28.4409,48400.0
2012-07-23 14:50:00,37.66,37.66,37.59,37.59,386300.0,28.4409,28.4409,28.388,28.388,386300.0
2012-07-23 14:55:00,37.59,37.6,37.58,37.59,478500.0,28.388,28.3956,28.3805,28.388,478500.0
2012-07-23 15:00:00,37.59,37.59,37.53,37.54,457400.0,28.388,28.388,28.3427,28.3503,457400.0
2012-07-23 15:05:00,37.54,37.59,37.53,37.58,429200.0,28.3503,28.388,28.3427,28.3805,429200.0
2012-07-23 15:10:00,37.59,37.6,37.57,37.57,264200.0,28.388,28.3956,28.3729,28.3729,264200.0
2012-07-23 15:15:00,37.57,37.62,37.57,37.6,237800.0,28.3729,28.4107,28.3729,28.3956,237800.0
2012-07-23 15:20:00,37.6,37.66,37.6,37.66,259600.0,28.3956,28.4409,28.3956,28.4409,259600.0
2012-07-23 15:25:00,37.65,37.75,37.65,37.74,680400.0,28.4334,28.5089,28.4334,28.5013,680400.0
2012-07-23 15:30:00,37.74,37.77,37.71,37.71,307200.0,28.5013,28.524,28.4787,28.4787,307200.0
2012-07-23 15:35:00,37.72,37.72,37.68,37.69,420400.0,28.4862,28.4862,28.456,28.4636,420400.0
2012-07-23 15:40:00,37.69,37.7,37.67,37.68,397400.0,28.4636,28.4711,28.4485,28.456,397400.0
2012-07-23 15:45:00,37.69,37.73,37.68,37.69,1476400.0,28.4636,28.4938,28.456,28.4636,1476400.0
2012-07-23 15:50:00,37.69,37.7,37.63,37.66,2094800.0,28.4636,28.4711,28.4183,28.4409,2094800.0
2012-07-23 15:55:00,37.65,37.66,37.58,37.58,5042800.0,28.4334,28.4409,28.3805,28.3805,5042800.0
2012-07-24 09:30:00,37.76,37.77,37.65,37.65,1108700.0,28.5164,28.524,28.4334,28.4334,1108700.0
2012-07-24 09:35:00,37.66,37.66,37.58,37.59,694700.0,28.4409,28.4409,28.3805,28.388,694700.0
2012-07-24 09:40:00,37.59,37.62,37.57,37.62,333300.0,28.388,28.4107,28.3729,28.4107,333300.0
2012-07-24 09:45:00,37.62,37.62,37.56,37.57,295900.0,28.4107,28.4107,28.3654,28.3729,295900.0
2012-07-24 09:50:00,37.57,37.6,37.52,37.54,552600.0,28.3729,28.3956,28.3352,28.3503,552600.0
2012-07-24 09:55:00,37.54,37.57,37.51,37.52,647100.0,28.3503,28.3729,28.3276,28.3352,647100.0
2012-07-24 10:00:00,37.51,37.55,37.5,37.51,720600.0,28.3276,28.3578,28.3201,28.3276,720600.0
2012-07-24 10:05:00,37.5,37.51,37.47,37.49,407500.0,28.3201,28.3276,28.2974,28.3125,407500.0
2012-07-24 10:10:00,37.48,37.51,37.45,37.45,401100.0,28.305,28.3276,28.2823,28.2823,401100.0
2012-07-24 10:15:00,37.45,37.46,37.39,37.39,585200.0,28.2823,28.2899,28.237,28.237,585200.0
2012-07-24 10:20:00,37.39,37.42,37.37,37.4,659600.0,28.237,28.2597,28.2219,28.2446,659600.0
2012-07-24 10:25:00,37.39,37.41,37.37,37.4,397200.0,28.237,28.2521,28.2219,28.2446,397200.0
2012-07-24 10:30:00,37.41,37.46,37.4,37.45,256400.0,28.2521,28.2899,28.2446,28.2823,256400.0
2012-07-24 10:35:00,37.45,37.5,37.45,37.49,323500.0,28.2823,28.3201,28.2823,28.3125,323500.0
2012-07-24 10:40:00,37.5,37.5,37.45,37.47,224200.0,28.3201,28.3201,28.2823,28.2974,224200.0
2012-07-24 10:45:00,37.47,37.48,37.39,37.4,426200.0,28.2974,28.305,28.237,28.2446,426200.0
2012-07-24 10:50:00,37.41,37.48,37.39,37.47,422600.0,28.2521,28.305,28.237,28.2974,422600.0
2012-07-24 10:55:00,37.48,37.48,37.42,37.43,384400.0,28.305,28.305,28.2597,28.2672,384400.0
2012-07-24 11:00:00,37.43,37.44,37.39,37.44,346900.0,28.2672,28.2748,28.237,28.2748,346900.0
2012-07-24 11:05:00,37.45,37.45,37.39,37.4,427400.0,28.2823,28.2823,28.237,28.2446,427400.0
2012-07-24 11:10:00,37.39,37.44,37.38,37.43,214100.0,28.237,28.2748,28.2295,28.2672,214100.0
2012-07-24 11:15:00,37.43,37.49,37.42,37.48,423700.0,28.2672,28.3125,28.2597,28.305,423700.0
2012-07-24 11:20:00,37.48,37.52,37.48,37.5,656300.0,28.305,28.3352,28.305,28.3201,656300.0
2012-07-24 11:25:00,37.5,37.52,37.45,37.45,435900.0,28.3201,28.3352,28.2823,28.2823,435900.0
2012-07-24 11:30:00,37.45,37.47,37.38,37.39,219400.0,28.2823,28.2974,28.2295,28.237,219400.0
2012-07-24 11:35:00,37.39,37.4,37.27,37.29,2097200.0,28.237,28.2446,28.1464,28.1615,2097200.0
2012-07-24 11:40:00,37.29,37.32,37.26,37.27,596000.0,28.1615,28.1841,28.1388,28.1464,596000.0
2012-07-24 11:45:00,37.27,37.43,37.26,37.41,2870400.0,28.1464,28.2672,28.1388,28.2521,2870400.0
2012-07-24 11:50:00,37.41,37.42,37.39,37.39,488300.0,28.2521,28.2597,28.237,28.237,488300.0
2012-07-24 11:55:00,37.39,37.41,37.34,37.36,4327500.0,28.237,28.2521,28.1992,28.2144,4327500.0
2012-07-24 12:00:00,37.36,37.36,37.22,37.22,871300.0,28.2144,28.2144,28.1086,28.1086,871300.0
2012-07-24 12:05:00,37.22,37.34,37.22,37.33,4799100.0,28.1086,28.1992,28.1086,28.1917,4799100.0
2012-07-24 12:10:00,37.32,37.36,37.32,37.35,574500.0,28.1841,28.2144,28.1841,28.2068,574500.0
2012-07-24 12:15:00,37.35,37.35,37.3,37.3,310500.0,28.2068,28.2068,28.169,28.169,310500.0
2012-07-24 12:20:00,37.3,37.3,37.2,37.25,734900.0,28.169,28.169,28.0935,28.1313,734900.0
2012-07-24 12:25:00,37.24,37.26,37.22,37.25,378900.0,28.1237,28.1388,28.1086,28.1313,378900.0
2012-07-24 12:30:00,37.25,37.28,37.24,37.28,236800.0,28.1313,28.1539,28.1237,28.1539,236800.0
2012-07-24 12:35:00,37.28,37.32,37.26,37.29,264100.0,28.1539,28.1841,28.1388,28.1615,264100.0
2012-07-24 12:40:00,37.3,37.33,37.29,37.33,70100.0,28.169,28.1917,28.1615,28.1917,70100.0
2012-07-24 12:45:00,37.33,37.34,37.3,37.3,226100.0,28.1917,28.1992,28.169,28.169,226100.0
2012-07-24 12:50:00,37.3,37.32,37.28,37.3,112500.0,28.169,28.1841,28.1539,28.169,112500.0
2012-07-24 12:55:00,37.31,37.36,37.3,37.35,193300.0,28.1766,28.2144,28.169,28.2068,193300.0
2012-07-24 13:00:00,37.35,37.35,37.31,37.31,135500.0,28.2068,28.2068,28.1766,28.1766,135500.0
2012-07-24 13:05:00,37.31,37.32,37.31,37.31,35100.0,28.1766,28.1841,28.1766,28.1766,35100.0
2012-07-24 13:10:00,37.31,37.38,37.3,37.38,142700.0,28.1766,28.2295,28.169,28.2295,142700.0
2012-07-24 13:15:00,37.37,37.38,37.32,37.32,121200.0,28.2219,28.2295,28.1841,28.1841,121200.0
2012-07-24 13:20:00,37.32,37.33,37.31,37.32,64100.0,28.1841,28.1917,28.1766,28.1841,64100.0
2012-07-24 13:25:00,37.32,37.33,37.29,37.31,131500.0,28.1841,28.1917,28.1615,28.1766,131500.0
2012-07-24 13:30:00,37.3,37.31,37.27,37.3,146400.0,28.169,28.1766,28.1464,28.169,146400.0
2012-07-24 13:35:00,37.3,37.31,37.29,37.3,80300.0,28.169,28.1766,28.1615,28.169,80300.0
2012-07-24 13:40:00,37.3,37.32,37.28,37.29,183500.0,28.169,28.1841,28.1539,28.1615,183500.0
2012-07-24 13:45:00,37.29,37.32,37.28,37.29,96000.0,28.1615,28.1841,28.1539,28.1615,96000.0
2012-07-24 13:50:00,37.29,37.36,37.28,37.35,299800.0,28.1615,28.2144,28.1539,28.2068,299800.0
2012-07-24 13:55:00,37.34,37.38,37.33,37.33,176600.0,28.1992,28.2295,28.1917,28.1917,176600.0
2012-07-24 14:00:00,37.34,37.34,37.32,37.32,151900.0,28.1992,28.1992,28.1841,28.1841,151900.0
2012-07-24 14:05:00,37.32,37.34,37.29,37.32,281600.0,28.1841,28.1992,28.1615,28.1841,281600.0
2012-07-24 14:10:00,37.31,37.32,37.28,37.31,168900.0,28.1766,28.1841,28.1539,28.1766,168900.0
2012-07-24 14:15:00,37.3,37.34,37.3,37.33,93000.0,28.169,28.1992,28.169,28.1917,93000.0
2012-07-24 14:20:00,37.33,37.36,37.3,37.3,512000.0,28.1917,28.2144,28.169,28.169,512000.0
2012-07-24 14:25:00,37.3,37.3,37.24,37.24,190500.0,28.169,28.169,28.1237,28.1237,190500.0
2012-07-24 14:30:00,37.24,37.25,37.21,37.24,421000.0,28.1237,28.1313,28.1011,28.1237,421000.0
2012-07-24 14:35:00,37.23,37.3,37.23,37.29,179300.0,28.1162,28.169,28.1162,28.1615,179300.0
2012-07-24 14:40:00,37.3,37.31,37.27,37.28,446400.0,28.169,28.1766,28.1464,28.1539,446400.0
2012-07-24 14:45:00,37.27,37.3,37.26,37.27,482400.0,28.1464,28.169,28.1388,28.1464,482400.0
2012-07-24 14:50:00,37.27,37.27,37.22,37.22,867400.0,28.1464,28.1464,28.1086,28.1086,867400.0
2012-07-24 14:55:00,37.22,37.26,37.2,37.26,180200.0,28.1086,28.1388,28.0935,28.1388,180200.0
2012-07-24 15:00:00,37.26,37.26,37.23,37.24,253300.0,28.1388,28.1388,28.1162,28.1237,253300.0
2012-07-24 15:05:00,37.25,37.27,37.19,37.19,276100.0,28.1313,28.1464,28.086,28.086,276100.0
2012-07-24 15:10:00,37.19,37.22,37.19,37.21,137600.0,28.086,28.1086,28.086,28.1011,137600.0
2012-07-24 15:15:00,37.21,37.22,37.18,37.19,111500.0,28.1011,28.1086,28.0784,28.086,111500.0
2012-07-24 15:20:00,37.2,37.29,37.19,37.29,433400.0,28.0935,28.1615,28.086,28.1615,433400.0
2012-07-24 15:25:00,37.29,37.37,37.25,37.36,794000.0,28.1615,28.2219,28.1313,28.2144,794000.0
2012-07-24 15:30:00,37.36,37.37,37.3,37.34,271800.0,28.2144,28.2219,28.169,28.1992,271800.0
2012-07-24 15:35:00,37.34,37.4,37.32,37.4,214500.0,28.1992,28.2446,28.1841,28.2446,214500.0
2012-07-24 15:40:00,37.4,37.43,37.36,37.37,510500.0,28.2446,28.2672,28.2144,28.2219,510500.0
2012-07-24 15:45:00,37.37,37.37,37.3,37.32,629300.0,28.2219,28.2219,28.169,28.1841,629300.0
2012-07-24 15:50:00,37.32,37.46,37.3,37.44,980400.0,28.1841,28.2899,28.169,28.2748,980400.0
2012-07-24 15:55:00,37.45,37.48,37.41,37.43,2455600.0,28.2823,28.305,28.2521,28.2672,2455600.0
2012-07-25 09:30:00,37.7,37.79,37.69,37.79,878900.0,28.4711,28.5391,28.4636,28.5391,878900.0
2012-07-25 09:35:00,37.79,37.84,37.76,37.83,601500.0,28.5391,28.5768,28.5164,28.5693,601500.0
2012-07-25 09:40:00,37.83,37.83,37.73,37.73,330300.0,28.5693,28.5693,28.4938,28.4938,330300.0
2012-07-25 09:45:00,37.73,37.73,37.63,37.64,360200.0,28.4938,28.4938,28.4183,28.4258,360200.0
2012-07-25 09:50:00,37.64,37.64,37.58,37.6,267700.0,28.4258,28.4258,28.3805,28.3956,267700.0
2012-07-25 09:55:00,37.6,37.67,37.58,37.65,382600.0,28.3956,28.4485,28.3805,28.4334,382600.0
2012-07-25 10:00:00,37.64,37.65,37.52,37.54,1176600.0,28.4258,28.4334,28.3352,28.3503,1176600.0
2012-07-25 10:05:00,37.54,37.57,37.52,37.55,668900.0,28.3503,28.3729,28.3352,28.3578,668900.0
2012-07-25 10:10:00,37.55,37.6,37.53,37.58,257400.0,28.3578,28.3956,28.3427,28.3805,257400.0
2012-07-25 10:15:00,37.58,37.64,37.58,37.58,195000.0,28.3805,28.4258,28.3805,28.3805,195000.0
2012-07-25 10:20:00,37.58,37.62,37.53,37.56,659200.0,28.3805,28.4107,28.3427,28.3654,659200.0
2012-07-25 10:25:00,37.56,37.58,37.53,37.57,204300.0,28.3654,28.3805,28.3427,28.3729,204300.0
2012-07-25 10:30:00,37.57,37.58,37.5,37.51,313800.0,28.3729,28.3805,28.3201,28.3276,313800.0
2012-07-25 10:35:00,37.51,37.56,37.51,37.54,262200.0,28.3276,28.3654,28.3276,28.3503,262200.0
2012-07-25 10:40:00,37.54,37.59,37.53,37.58,278100.0,28.3503,28.388,28.3427,28.3805,278100.0
2012-07-25 10:45:00,37.57,37.58,37.51,37.52,195700.0,28.3729,28.3805,28.3276,28.3352,195700.0
2012-07-25 10:50:00,37.52,37.53,37.42,37.44,647900.0,28.3352,28.3427,28.2597,28.2748,647900.0
2012-07-25 10:55:00,37.44,37.44,37.37,37.4,802000.0,28.2748,28.2748,28.2219,28.2446,802000.0
2012-07-25 11:00:00,37.39,37.44,37.39,37.44,229300.0,28.237,28.2748,28.237,28.2748,229300.0
2012-07-25 11:05:00,37.44,37.49,37.41,37.47,1582400.0,28.2748,28.3125,28.2521,28.2974,1582400.0
2012-07-25 11:10:00,37.47,37.53,37.47,37.53,828200.0,28.2974,28.3427,28.2974,28.3427,828200.0
2012-07-25 11:15:00,37.53,37.55,37.51,37.53,324000.0,28.3427,28.3578,28.3276,28.3427,324000.0
2012-07-25 11:20:00,37.53,37.56,37.5,37.5,431300.0,28.3427,28.3654,28.3201,28.3201,431300.0
2012-07-25 11:25:00,37.5,37.54,37.5,37.5,259300.0,28.3201,28.3503,28.3201,28.3201,259300.0
2012-07-25 11:30:00,37.5,37.54,37.5,37.52,310400.0,28.3201,28.3503,28.3201,28.3352,310400.0
2012-07-25 11:35:00,37.52,37.61,37.5,37.6,575700.0,28.3352,28.4032,28.3201,28.3956,575700.0
2012-07-25 11:40:00,37.6,37.6,37.52,37.55,391700.0,28.3956,28.3956,28.3352,28.3578,391700.0
2012-07-25 11:45:00,37.54,37.56,37.51,37.52,73700.0,28.3503,28.3654,28.3276,28.3352,73700.0
2012-07-25 11:50:00,37.51,37.57,37.51,37.57,94500.0,28.3276,28.3729,28.3276,28.3729,94500.0
2012-07-25 11:55:00,37.57,37.57,37.53,37.55,101100.0,28.3729,28.3729,28.3427,28.3578,101100.0
2012-07-25 12:00:00,37.55,37.59,37.55,37.59,92900.0,28.3578,28.388,28.3578,28.388,92900.0
2012-07-25 12:05:00,37.59,37.6,37.57,37.57,242400.0,28.388,28.3956,28.3729,28.3729,242400.0
2012-07-25 12:10:00,37.57,37.59,37.54,37.55,129100.0,28.3729,28.388,28.3503,28.3578,129100.0
2012-07-25 12:15:00,37.55,37.56,37.53,37.55,86400.0,28.3578,28.3654,28.3427,28.3578,86400.0
2012-07-25 12:20:00,37.55,37.57,37.54,37.55,165900.0,28.3578,28.3729,28.3503,28.3578,165900.0
2012-07-25 12:25:00,37.55,37.56,37.51,37.52,191600.0,28.3578,28.3654,28.3276,28.3352,191600.0
2012-07-25 12:30:00,37.52,37.58,37.52,37.56,837400.0,28.3352,28.3805,28.3352,28.3654,837400.0
2012-07-25 12:35:00,37.55,37.59,37.55,37.58,91200.0,28.3578,28.388,28.3578,28.3805,91200.0
2012-07-25 12:40:00,37.59,37.59,37.57,37.59,42300.0,28.388,28.388,28.3729,28.388,42300.0
2012-07-25 12:45:00,37.59,37.65,37.59,37.62,379900.0,28.388,28.4334,28.388,28.4107,379900.0
2012-07-25 12:50:00,37.62,37.64,37.62,37.64,184400.0,28.4107,28.4258,28.4107,28.4258,184400.0
2012-07-25 12:55:00,37.64,37.64,37.62,37.63,187100.0,28.4258,28.4258,28.4107,28.4183,187100.0
2012-07-25 13:00:00,37.63,37.68,37.63,37.66,163500.0,28.4183,28.456,28.4183,28.4409,163500.0
2012-07-25 13:05:00,37.66,37.69,37.65,37.68,195800.0,28.4409,28.4636,28.4334,28.456,195800.0
2012-07-25 13:10:00,37.68,37.7,37.68,37.7,82900.0,28.456,28.4711,28.456,28.4711,82900.0
2012-07-25 13:15:00,37.7,37.7,37.68,37.68,103300.0,28.4711,28.4711,28.456,28.456,103300.0
2012-07-25 13:20:00,37.69,37.74,37.68,37.72,357100.0,28.4636,28.5013,28.456,28.4862,357100.0
2012-07-25 13:25:00,37.73,37.74,37.71,37.72,152900.0,28.4938,28.5013,28.4787,28.4862,152900.0
2012-07-25 13:30:00,37.71,37.72,37.68,37.7,126700.0,28.4787,28.4862,28.456,28.4711,126700.0
2012-07-25 13:35:00,37.7,37.78,37.7,37.75,206300.0,28.4711,28.5315,28.4711,28.5089,206300.0
2012-07-25 13:40:00,37.75,37.76,37.73,37.76,423700.0,28.5089,28.5164,28.4938,28.5164,423700.0
2012-07-25 13:45:00,37.75,37.77,37.69,37.69,263300.0,28.5089,28.524,28.4636,28.4636,263300.0
2012-07-25 13:50:00,37.69,37.72,37.69,37.7,108300.0,28.4636,28.4862,28.4636,28.4711,108300.0
2012-07-25 13:55:00,37.7,37.75,37.69,37.75,294900.0,28.4711,28.5089,28.4636,28.5089,294900.0
2012-07-25 14:00:00,37.74,37.75,37.69,37.69,101600.0,28.5013,28.5089,28.4636,28.4636,101600.0
2012-07-25 14:05:00,37.69,37.72,37.69,37.7,144100.0,28.4636,28.4862,28.4636,28.4711,144100.0
2012-07-25 14:10:00,37.7,37.75,37.7,37.73,241300.0,28.4711,28.5089,28.4711,28.4938,241300.0
2012-07-25 14:15:00,37.73,37.75,37.7,37.71,152700.0,28.4938,28.5089,28.4711,28.4787,152700.0
2012-07-25 14:20:00,37.72,37.76,37.71,37.75,122700.0,28.4862,28.5164,28.4787,28.5089,122700.0
2012-07-25 14:25:00,37.75,37.76,37.73,37.75,82400.0,28.5089,28.5164,28.4938,28.5089,82400.0
2012-07-25 14:30:00,37.75,37.76,37.72,37.74,88400.0,28.5089,28.5164,28.4862,28.5013,88400.0
2012-07-25 14:35:00,37.74,37.78,37.73,37.75,154300.0,28.5013,28.5315,28.4938,28.5089,154300.0
2012-07-25 14:40:00,37.75,37.79,37.74,37.76,130900.0,28.5089,28.5391,28.5013,28.5164,130900.0
2012-07-25 14:45:00,37.76,37.8,37.74,37.77,519300.0,28.5164,28.5466,28.5013,28.524,519300.0
2012-07-25 14:50:00,37.78,37.82,37.77,37.82,1209900.0,28.5315,28.5617,28.524,28.5617,1209900.0
2012-07-25 14:55:00,37.81,37.82,37.77,37.77,197700.0,28.5542,28.5617,28.524,28.524,197700.0
2012-07-25 15:00:00,37.78,37.79,37.75,37.76,227500.0,28.5315,28.5391,28.5089,28.5164,227500.0
2012-07-25 15:05:00,37.76,37.77,37.73,37.75,709500.0,28.5164,28.524,28.4938,28.5089,709500.0
2012-07-25 15:10:00,37.75,37.75,37.66,37.66,418200.0,28.5089,28.5089,28.4409,28.4409,418200.0
2012-07-25 15:15:00,37.66,37.68,37.62,37.63,451600.0,28.4409,28.456,28.4107,28.4183,451600.0
2012-07-25 15:20:00,37.62,37.62,37.59,37.6,337200.0,28.4107,28.4107,28.388,28.3956,337200.0
2012-07-25 15:25:00,37.61,37.65,37.59,37.65,335300.0,28.4032,28.4334,28.388,28.4334,335300.0
2012-07-25 15:30:00,37.65,37.66,37.57,37.59,545000.0,28.4334,28.4409,28.3729,28.388,545000.0
2012-07-25 15:35:00,37.6,37.64,37.59,37.62,624600.0,28.3956,28.4258,28.388,28.4107,624600.0
2012-07-25 15:40:00,37.62,37.65,37.59,37.62,724500.0,28.4107,28.4334,28.388,28.4107,724500.0
2012-07-25 15:45:00,37.62,37.64,37.58,37.62,399500.0,28.4107,28.4258,28.3805,28.4107,399500.0
2012-07-25 15:50:00,37.62,37.62,37.58,37.61,470300.0,28.4107,28.4107,28.3805,28.4032,470300.0
2012-07-25 15:55:00,37.62,37.62,37.58,37.6,2444300.0,28.4107,28.4107,28.3805,28.3956,2444300.0
2012-07-26 09:30:00,38.19,38.28,38.15,38.27,3345500.0,28.8412,28.9091,28.811,28.9016,3345500.0
2012-07-26 09:35:00,38.26,38.26,38.18,38.18,1075700.0,28.894,28.894,28.8336,28.8336,1075700.0
2012-07-26 09:40:00,38.19,38.22,38.13,38.13,883600.0,28.8412,28.8638,28.7959,28.7959,883600.0
2012-07-26 09:45:00,38.13,38.13,38.08,38.09,426900.0,28.7959,28.7959,28.7581,28.7656,426900.0
2012-07-26 09:50:00,38.09,38.17,38.08,38.17,576000.0,28.7656,28.8261,28.7581,28.8261,576000.0
2012-07-26 09:55:00,38.16,38.2,38.15,38.18,1282200.0,28.8185,28.8487,28.811,28.8336,1282200.0
2012-07-26 10:00:00,38.17,38.2,38.12,38.19,799400.0,28.8261,28.8487,28.7883,28.8412,799400.0
2012-07-26 10:05:00,38.2,38.29,38.19,38.28,1139000.0,28.8487,28.9167,28.8412,28.9091,1139000.0
2012-07-26 10:10:00,38.28,38.29,38.24,38.26,1223900.0,28.9091,28.9167,28.8789,28.894,1223900.0
2012-07-26 10:15:00,38.26,38.29,38.19,38.21,546200.0,28.894,28.9167,28.8412,28.8563,546200.0
2012-07-26 10:20:00,38.2,38.23,38.2,38.22,256100.0,28.8487,28.8714,28.8487,28.8638,256100.0
2012-07-26 10:25:00,38.22,38.27,38.22,38.25,370600.0,28.8638,28.9016,28.8638,28.8865,370600.0
2012-07-26 10:30:00,38.25,38.29,38.21,38.21,590200.0,28.8865,28.9167,28.8563,28.8563,590200.0
2012-07-26 10:35:00,38.21,38.22,38.16,38.16,443900.0,28.8563,28.8638,28.8185,28.8185,443900.0
2012-07-26 10:40:00,38.16,38.18,38.11,38.13,456100.0,28.8185,28.8336,28.7808,28.7959,456100.0
2012-07-26 10:45:00,38.13,38.17,38.11,38.16,458900.0,28.7959,28.8261,28.7808,28.8185,458900.0
2012-07-26 10:50:00,38.17,38.17,38.12,38.13,301000.0,28.8261,28.8261,28.7883,28.7959,301000.0
2012-07-26 10:55:00,38.13,38.18,38.1,38.17,290600.0,28.7959,28.8336,28.7732,28.8261,290600.0
2012-07-26 11:00:00,38.18,38.19,38.15,38.17,251100.0,28.8336,28.8412,28.811,28.8261,251100.0
2012-07-26 11:05:00,38.17,38.18,38.09,38.11,485800.0,28.8261,28.8336,28.7656,28.7808,485800.0
2012-07-26 11:10:00,38.11,38.17,38.09,38.16,347100.0,28.7808,28.8261,28.7656,28.8185,347100.0
2012-07-26 11:15:00,38.16,38.18,38.14,38.16,273900.0,28.8185,28.8336,28.8034,28.8185,273900.0
2012-07-26 11:20:00,38.16,38.18,38.13,38.16,407000.0,28.8185,28.8336,28.7959,28.8185,407000.0
2012-07-26 11:25:00,38.15,38.17,38.11,38.14,264300.0,28.811,28.8261,28.7808,28.8034,264300.0
2012-07-26 11:30:00,38.14,38.17,38.12,38.14,283800.0,28.8034,28.8261,28.7883,28.8034,283800.0
2012-07-26 11:35:00,38.14,38.14,38.09,38.09,563800.0,28.8034,28.8034,28.7656,28.7656,563800.0
2012-07-26 11:40:00,38.09,38.12,38.07,38.07,400300.0,28.7656,28.7883,28.7505,28.7505,400300.0
2012-07-26 11:45:00,38.08,38.09,38.04,38.09,614100.0,28.7581,28.7656,28.7279,28.7656,614100.0
2012-07-26 11:50:00,38.09,38.09,38.07,38.08,305000.0,28.7656,28.7656,28.7505,28.7581,305000.0
2012-07-26 11:55:00,38.08,38.11,38.07,38.08,323000.0,28.7581,28.7808,28.7505,28.7581,323000.0
2012-07-26 12:00:00,38.08,38.1,38.05,38.05,309900.0,28.7581,28.7732,28.7354,28.7354,309900.0
2012-07-26 12:05:00,38.05,38.08,38.03,38.06,310400.0,28.7354,28.7581,28.7203,28.743,310400.0
2012-07-26 12:10:00,38.06,38.15,38.06,38.14,471900.0,28.743,28.811,28.743,28.8034,471900.0
2012-07-26 12:15:00,38.14,38.16,38.13,38.15,438000.0,28.8034,28.8185,28.7959,28.811,438000.0
2012-07-26 12:20:00,38.14,38.17,38.14,38.16,121600.0,28.8034,28.8261,28.8034,28.8185,121600.0
2012-07-26 12:25:00,38.16,38.18,38.15,38.17,197900.0,28.8185,28.8336,28.811,28.8261,197900.0
2012-07-26 12:30:00,38.17,38.18,38.16,38.17,245800.0,28.8261,28.8336,28.8185,28.8261,245800.0
2012-07-26 12:35:00,38.18,38.19,38.16,38.19,89800.0,28.8336,28.8412,28.8185,28.8412,89800.0
2012-07-26 12:40:00,38.18,38.22,38.18,38.18,310000.0,28.8336,28.8638,28.8336,28.8336,310000.0
2012-07-26 12:45:00,38.18,38.22,38.17,38.19,1001500.0,28.8336,28.8638,28.8261,28.8412,1001500.0
2012-07-26 12:50:00,38.19,38.25,38.16,38.23,3245900.0,28.8412,28.8865,28.8185,28.8714,3245900.0
2012-07-26 12:55:00,38.23,38.31,38.23,38.29,1028600.0,28.8714,28.9318,28.8714,28.9167,1028600.0
2012-07-26 13:00:00,38.29,38.33,38.28,38.32,454100.0,28.9167,28.9469,28.9091,28.9393,454100.0
2012-07-26 13:05:00,38.32,38.33,38.31,38.32,309300.0,28.9393,28.9469,28.9318,28.9393,309300.0
2012-07-26 13:10:00,38.31,38.32,38.3,38.31,320000.0,28.9318,28.9393,28.9242,28.9318,320000.0
2012-07-26 13:15:00,38.31,38.32,38.29,38.3,185300.0,28.9318,28.9393,28.9167,28.9242,185300.0
2012-07-26 13:20:00,38.29,38.32,38.29,38.31,448700.0,28.9167,28.9393,28.9167,28.9318,448700.0
2012-07-26 13:25:00,38.32,38.37,38.31,38.34,454600.0,28.9393,28.9771,28.9318,28.9544,454600.0
2012-07-26 13:30:00,38.35,38.39,38.34,38.38,674600.0,28.962,28.9922,28.9544,28.9847,674600.0
2012-07-26 13:35:00,38.38,38.38,38.33,38.34,329000.0,28.9847,28.9847,28.9469,28.9544,329000.0
2012-07-26 13:40:00,38.34,38.35,38.32,38.32,138300.0,28.9544,28.962,28.9393,28.9393,138300.0
2012-07-26 13:45:00,38.32,38.33,38.32,38.33,168100.0,28.9393,28.9469,28.9393,28.9469,168100.0
2012-07-26 13:50:00,38.33,38.33,38.28,38.3,550700.0,28.9469,28.9469,28.9091,28.9242,550700.0
2012-07-26 13:55:00,38.29,38.31,38.29,38.3,204300.0,28.9167,28.9318,28.9167,28.9242,204300.0
2012-07-26 14:00:00,38.3,38.32,38.29,38.31,173400.0,28.9242,28.9393,28.9167,28.9318,173400.0
2012-07-26 14:05:00,38.32,38.35,38.31,38.34,267700.0,28.9393,28.962,28.9318,28.9544,267700.0
2012-07-26 14:10:00,38.34,38.36,38.31,38.33,274200.0,28.9544,28.9696,28.9318,28.9469,274200.0
2012-07-26 14:15:00,38.33,38.34,38.31,38.31,172600.0,28.9469,28.9544,28.9318,28.9318,172600.0
2012-07-26 14:20:00,38.31,38.34,38.3,38.33,190500.0,28.9318,28.9544,28.9242,28.9469,190500.0
2012-07-26 14:25:00,38.33,38.35,38.31,38.34,189500.0,28.9469,28.962,28.9318,28.9544,189500.0
2012-07-26 14:30:00,38.34,38.36,38.31,38.32,204000.0,28.9544,28.9696,28.9318,28.9393,204000.0
2012-07-26 14:35:00,38.31,38.36,38.3,38.35,189800.0,28.9318,28.9696,28.9242,28.962,189800.0
2012-07-26 14:40:00,38.35,38.38,38.35,38.36,207200.0,28.962,28.9847,28.962,28.9696,207200.0
2012-07-26 14:45:00,38.36,38.39,38.35,38.39,186700.0,28.9696,28.9922,28.962,28.9922,186700.0
2012-07-26 14:50:00,38.39,38.42,38.38,38.42,298600.0,28.9922,29.0149,28.9847,29.0149,298600.0
2012-07-26 14:55:00,38.41,38.42,38.38,38.38,139100.0,29.0073,29.0149,28.9847,28.9847,139100.0
2012-07-26 15:00:00,38.38,38.41,38.38,38.4,156800.0,28.9847,29.0073,28.9847,28.9998,156800.0
2012-07-26 15:05:00,38.4,38.41,38.36,38.37,239600.0,28.9998,29.0073,28.9696,28.9771,239600.0
2012-07-26 15:10:00,38.37,38.41,38.37,38.4,171800.0,28.9771,29.0073,28.9771,28.9998,171800.0
2012-07-26 15:15:00,38.4,38.4,38.37,38.37,187400.0,28.9998,28.9998,28.9771,28.9771,187400.0
2012-07-26 15:20:00,38.38,38.38,38.36,38.37,227800.0,28.9847,28.9847,28.9696,28.9771,227800.0
2012-07-26 15:25:00,38.37,38.43,38.36,38.43,207200.0,28.9771,29.0224,28.9696,29.0224,207200.0
2012-07-26 15:30:00,38.42,38.44,38.41,38.43,626800.0,29.0149,29.03,29.0073,29.0224,626800.0
2012-07-26 15:35:00,38.42,38.46,38.42,38.43,965100.0,29.0149,29.0451,29.0149,29.0224,965100.0
2012-07-26 15:40:00,38.42,38.49,38.42,38.46,1140100.0,29.0149,29.0677,29.0149,29.0451,1140100.0
2012-07-26 15:45:00,38.47,38.51,38.45,38.47,1531900.0,29.0526,29.0828,29.0375,29.0526,1531900.0
2012-07-26 15:50:00,38.46,38.47,38.43,38.45,1806300.0,29.0451,29.0526,29.0224,29.0375,1806300.0
2012-07-26 15:55:00,38.45,38.46,38.42,38.43,3927200.0,29.0375,29.0451,29.0149,29.0224,3927200.0
2012-07-27 09:30:00,38.87,38.88,38.76,38.77,950400.0,29.3547,29.3623,29.2716,29.2792,950400.0
2012-07-27 09:35:00,38.77,38.86,38.77,38.82,804800.0,29.2792,29.3472,29.2792,29.3169,804800.0
2012-07-27 09:40:00,38.82,38.82,38.77,38.8,735400.0,29.3169,29.3169,29.2792,29.3018,735400.0
2012-07-27 09:45:00,38.8,38.86,38.78,38.83,809500.0,29.3018,29.3472,29.2867,29.3245,809500.0
2012-07-27 09:50:00,38.83,38.92,38.83,38.88,636600.0,29.3245,29.3925,29.3245,29.3623,636600.0
2012-07-27 09:55:00,38.88,38.95,38.88,38.95,672200.0,29.3623,29.4151,29.3623,29.4151,672200.0
2012-07-27 10:00:00,38.94,39.0,38.93,38.96,1396500.0,29.4076,29.4529,29.4,29.4227,1396500.0
2012-07-27 10:05:00,38.96,38.98,38.92,38.93,549500.0,29.4227,29.4378,29.3925,29.4,549500.0
2012-07-27 10:10:00,38.92,38.96,38.91,38.92,607700.0,29.3925,29.4227,29.3849,29.3925,607700.0
2012-07-27 10:15:00,38.91,38.93,38.9,38.91,301700.0,29.3849,29.4,29.3774,29.3849,301700.0
2012-07-27 10:20:00,38.92,38.96,38.91,38.91,362300.0,29.3925,29.4227,29.3849,29.3849,362300.0
2012-07-27 10:25:00,38.92,38.95,38.89,38.9,211200.0,29.3925,29.4151,29.3698,29.3774,211200.0
2012-07-27 10:30:00,38.9,38.94,38.87,38.88,281600.0,29.3774,29.4076,29.3547,29.3623,281600.0
2012-07-27 10:35:00,38.89,38.9,38.87,38.9,325000.0,29.3698,29.3774,29.3547,29.3774,325000.0
2012-07-27 10:40:00,38.9,38.96,38.89,38.96,588900.0,29.3774,29.4227,29.3698,29.4227,588900.0
2012-07-27 10:45:00,38.96,38.99,38.95,38.96,749900.0,29.4227,29.4453,29.4151,29.4227,749900.0
2012-07-27 10:50:00,38.96,38.97,38.93,38.94,458400.0,29.4227,29.4302,29.4,29.4076,458400.0
2012-07-27 10:55:00,38.93,39.0,38.93,39.0,380100.0,29.4,29.4529,29.4,29.4529,380100.0
2012-07-27 11:00:00,39.0,39.01,38.98,39.0,712400.0,29.4529,29.4604,29.4378,29.4529,712400.0
2012-07-27 11:05:00,39.0,39.01,38.97,38.98,785000.0,29.4529,29.4604,29.4302,29.4378,785000.0
2012-07-27 11:10:00,38.98,38.99,38.94,38.94,202100.0,29.4378,29.4453,29.4076,29.4076,202100.0
2012-07-27 11:15:00,38.95,38.98,38.94,38.98,234300.0,29.4151,29.4378,29.4076,29.4378,234300.0
2012-07-27 11:20:00,38.98,39.0,38.97,38.99,262300.0,29.4378,29.4529,29.4302,29.4453,262300.0
2012-07-27 11:25:00,38.99,39.0,38.96,38.96,366100.0,29.4453,29.4529,29.4227,29.4227,366100.0
2012-07-27 11:30:00,38.97,39.0,38.96,38.98,304400.0,29.4302,29.4529,29.4227,29.4378,304400.0
2012-07-27 11:35:00,38.98,38.98,38.96,38.96,225600.0,29.4378,29.4378,29.4227,29.4227,225600.0
2012-07-27 11:40:00,38.96,38.99,38.95,38.96,409800.0,29.4227,29.4453,29.4151,29.4227,409800.0
2012-07-27 11:45:00,38.95,38.97,38.95,38.97,72300.0,29.4151,29.4302,29.4151,29.4302,72300.0
2012-07-27 11:50:00,38.96,38.98,38.95,38.97,256300.0,29.4227,29.4378,29.4151,29.4302,256300.0
2012-07-27 11:55:00,38.97,38.98,38.96,38.97,113000.0,29.4302,29.4378,29.4227,29.4302,113000.0
2012-07-27 12:00:00,38.98,38.98,38.96,38.97,203200.0,29.4378,29.4378,29.4227,29.4302,203200.0
2012-07-27 12:05:00,38.97,38.98,38.95,38.96,226700.0,29.4302,29.4378,29.4151,29.4227,226700.0
2012-07-27 12:10:00,38.96,38.99,38.96,38.98,101900.0,29.4227,29.4453,29.4227,29.4378,101900.0
2012-07-27 12:15:00,38.99,38.99,38.96,38.97,79400.0,29.4453,29.4453,29.4227,29.4302,79400.0
2012-07-27 12:20:00,38.97,39.0,38.96,39.0,182500.0,29.4302,29.4529,29.4227,29.4529,182500.0
2012-07-27 12:25:00,38.99,39.01,38.99,38.99,385900.0,29.4453,29.4604,29.4453,29.4453,385900.0
2012-07-27 12:30:00,39.0,39.03,39.0,39.02,362500.0,29.4529,29.4755,29.4529,29.468,362500.0
2012-07-27 12:35:00,39.01,39.02,39.0,39.01,183000.0,29.4604,29.468,29.4529,29.4604,183000.0
2012-07-27 12:40:00,39.01,39.02,39.01,39.01,90700.0,29.4604,29.468,29.4604,29.4604,90700.0
2012-07-27 12:45:00,39.02,39.02,39.0,39.0,236400.0,29.468,29.468,29.4529,29.4529,236400.0
2012-07-27 12:50:00,39.01,39.02,39.0,39.01,207500.0,29.4604,29.468,29.4529,29.4604,207500.0
2012-07-27 12:55:00,39.01,39.02,38.99,39.01,154100.0,29.4604,29.468,29.4453,29.4604,154100.0
2012-07-27 13:00:00,39.01,39.04,39.0,39.02,224300.0,29.4604,29.4831,29.4529,29.468,224300.0
2012-07-27 13:05:00,39.02,39.03,39.02,39.02,25200.0,29.468,29.4755,29.468,29.468,25200.0
2012-07-27 13:10:00,39.02,39.03,39.02,39.02,144000.0,29.468,29.4755,29.468,29.468,144000.0
2012-07-27 13:15:00,39.02,39.04,39.02,39.02,255000.0,29.468,29.4831,29.468,29.468,255000.0
2012-07-27 13:20:00,39.02,39.03,39.01,39.02,62400.0,29.468,29.4755,29.4604,29.468,62400.0
2012-07-27 13:25:00,39.02,39.21,39.02,39.19,1231000.0,29.468,29.6115,29.468,29.5964,1231000.0
2012-07-27 13:30:00,39.19,39.29,39.19,39.24,1312800.0,29.5964,29.6719,29.5964,29.6341,1312800.0
2012-07-27 13:35:00,39.24,39.4,39.24,39.4,1203700.0,29.6341,29.755,29.6341,29.755,1203700.0
2012-07-27 13:40:00,39.39,39.41,39.34,39.37,465100.0,29.7474,29.7625,29.7097,29.7323,465100.0
2012-07-27 13:45:00,39.36,39.37,39.32,39.34,838100.0,29.7248,29.7323,29.6945,29.7097,838100.0
2012-07-27 13:50:00,39.33,39.38,39.33,39.37,718100.0,29.7021,29.7399,29.7021,29.7323,718100.0
2012-07-27 13:55:00,39.37,39.42,39.37,39.38,480200.0,29.7323,29.7701,29.7323,29.7399,480200.0
2012-07-27 14:00:00,39.39,39.42,39.37,39.41,293900.0,29.7474,29.7701,29.7323,29.7625,293900.0
2012-07-27 14:05:00,39.41,39.46,39.41,39.44,969300.0,29.7625,29.8003,29.7625,29.7852,969300.0
2012-07-27 14:10:00,39.44,39.44,39.38,39.38,338300.0,29.7852,29.7852,29.7399,29.7399,338300.0
2012-07-27 14:15:00,39.38,39.42,39.37,39.38,470200.0,29.7399,29.7701,29.7323,29.7399,470200.0
2012-07-27 14:20:00,39.38,39.41,39.35,39.38,812500.0,29.7399,29.7625,29.7172,29.7399,812500.0
2012-07-27 14:25:00,39.38,39.41,39.38,39.4,208100.0,29.7399,29.7625,29.7399,29.755,208100.0
2012-07-27 14:30:00,39.4,39.47,39.38,39.47,421400.0,29.755,29.8078,29.7399,29.8078,421400.0
2012-07-27 14:35:00,39.46,39.49,39.45,39.47,464900.0,29.8003,29.8229,29.7927,29.8078,464900.0
2012-07-27 14:40:00,39.47,39.52,39.47,39.51,505300.0,29.8078,29.8456,29.8078,29.838,505300.0
2012-07-27 14:45:00,39.51,39.52,39.48,39.5,308600.0,29.838,29.8456,29.8154,29.8305,308600.0
2012-07-27 14:50:00,39.51,39.53,39.5,39.52,424300.0,29.838,29.8531,29.8305,29.8456,424300.0
2012-07-27 14:55:00,39.53,39.54,39.51,39.52,284100.0,29.8531,29.8607,29.838,29.8456,284100.0
2012-07-27 15:00:00,39.52,39.54,39.51,39.52,411700.0,29.8456,29.8607,29.838,29.8456,411700.0
2012-07-27 15:05:00,39.52,39.57,39.52,39.56,494200.0,29.8456,29.8833,29.8456,29.8758,494200.0
2012-07-27 15:10:00,39.57,39.59,39.53,39.54,1328900.0,29.8833,29.8985,29.8531,29.8607,1328900.0
2012-07-27 15:15:00,39.54,39.57,39.54,39.55,742600.0,29.8607,29.8833,29.8607,29.8682,742600.0
2012-07-27 15:20:00,39.55,39.56,39.53,39.54,654500.0,29.8682,29.8758,29.8531,29.8607,654500.0
2012-07-27 15:25:00,39.54,39.57,39.54,39.55,505800.0,29.8607,29.8833,29.8607,29.8682,505800.0
2012-07-27 15:30:00,39.56,39.57,39.54,39.57,570500.0,29.8758,29.8833,29.8607,29.8833,570500.0
2012-07-27 15:35:00,39.56,39.59,39.53,39.54,775800.0,29.8758,29.8985,29.8531,29.8607,775800.0
2012-07-27 15:40:00,39.54,39.57,39.53,39.55,826400.0,29.8607,29.8833,29.8531,29.8682,826400.0
2012-07-27 15:45:00,39.55,39.6,39.55,39.59,1797200.0,29.8682,29.906,29.8682,29.8985,1797200.0
2012-07-27 15:50:00,39.59,39.6,39.5,39.53,2536400.0,29.8985,29.906,29.8305,29.8531,2536400.0
2012-07-27 15:55:00,39.52,39.57,39.48,39.52,4297700.0,29.8456,29.8833,29.8154,29.8456,4297700.0
2012-07-30 09:30:00,39.26,39.38,39.25,39.37,1139100.0,29.6492,29.7399,29.6417,29.7323,1139100.0
2012-07-30 09:35:00,39.37,39.39,39.29,39.31,1632400.0,29.7323,29.7474,29.6719,29.687,1632400.0
2012-07-30 09:40:00,39.3,39.34,39.27,39.32,1500400.0,29.6794,29.7097,29.6568,29.6945,1500400.0
2012-07-30 09:45:00,39.31,39.36,39.28,39.36,894000.0,29.687,29.7248,29.6643,29.7248,894000.0
2012-07-30 09:50:00,39.35,39.38,39.35,39.37,949500.0,29.7172,29.7399,29.7172,29.7323,949500.0
2012-07-30 09:55:00,39.38,39.47,39.38,39.45,1418500.0,29.7399,29.8078,29.7399,29.7927,1418500.0
2012-07-30 10:00:00,39.44,39.47,39.39,39.46,810400.0,29.7852,29.8078,29.7474,29.8003,810400.0
2012-07-30 10:05:00,39.46,39.48,39.41,39.41,652500.0,29.8003,29.8154,29.7625,29.7625,652500.0
2012-07-30 10:10:00,39.42,39.47,39.42,39.44,333700.0,29.7701,29.8078,29.7701,29.7852,333700.0
2012-07-30 10:15:00,39.44,39.46,39.39,39.44,630100.0,29.7852,29.8003,29.7474,29.7852,630100.0
2012-07-30 10:20:00,39.44,39.5,39.43,39.49,516000.0,29.7852,29.8305,29.7776,29.8229,516000.0
2012-07-30 10:25:00,39.49,39.51,39.46,39.47,236100.0,29.8229,29.838,29.8003,29.8078,236100.0
2012-07-30 10:30:00,39.47,39.48,39.39,39.42,1047000.0,29.8078,29.8154,29.7474,29.7701,1047000.0
2012-07-30 10:35:00,39.41,39.45,39.39,39.4,546300.0,29.7625,29.7927,29.7474,29.755,546300.0
2012-07-30 10:40:00,39.4,39.41,39.36,39.39,790100.0,29.755,29.7625,29.7248,29.7474,790100.0
2012-07-30 10:45:00,39.4,39.4,39.34,39.38,602700.0,29.755,29.755,29.7097,29.7399,602700.0
2012-07-30 10:50:00,39.38,39.41,39.37,39.39,287800.0,29.7399,29.7625,29.7323,29.7474,287800.0
2012-07-30 10:55:00,39.39,39.4,39.32,39.32,564900.0,29.7474,29.755,29.6945,29.6945,564900.0
2012-07-30 11:00:00,39.32,39.38,39.32,39.38,251100.0,29.6945,29.7399,29.6945,29.7399,251100.0
2012-07-30 11:05:00,39.38,39.4,39.36,39.39,661400.0,29.7399,29.755,29.7248,29.7474,661400.0
2012-07-30 11:10:00,39.38,39.43,39.38,39.41,464500.0,29.7399,29.7776,29.7399,29.7625,464500.0
2012-07-30 11:15:00,39.4,39.4,39.33,39.33,471100.0,29.755,29.755,29.7021,29.7021,471100.0
2012-07-30 11:20:00,39.33,39.34,39.3,39.33,510300.0,29.7021,29.7097,29.6794,29.7021,510300.0
2012-07-30 11:25:00,39.32,39.34,39.31,39.33,419100.0,29.6945,29.7097,29.687,29.7021,419100.0
2012-07-30 11:30:00,39.33,39.34,39.28,39.28,378500.0,29.7021,29.7097,29.6643,29.6643,378500.0
2012-07-30 11:35:00,39.29,39.29,39.26,39.27,487400.0,29.6719,29.6719,29.6492,29.6568,487400.0
2012-07-30 11:40:00,39.27,39.27,39.23,39.27,374300.0,29.6568,29.6568,29.6266,29.6568,374300.0
2012-07-30 11:45:00,39.27,39.31,39.26,39.3,425400.0,29.6568,29.687,29.6492,29.6794,425400.0
2012-07-30 11:50:00,39.3,39.32,39.3,39.32,304700.0,29.6794,29.6945,29.6794,29.6945,304700.0
2012-07-30 11:55:00,39.31,39.34,39.3,39.32,628000.0,29.687,29.7097,29.6794,29.6945,628000.0
2012-07-30 12:00:00,39.32,39.32,39.28,39.3,363900.0,29.6945,29.6945,29.6643,29.6794,363900.0
2012-07-30 12:05:00,39.3,39.31,39.27,39.31,302200.0,29.6794,29.687,29.6568,29.687,302200.0
2012-07-30 12:10:00,39.31,39.33,39.3,39.33,278500.0,29.687,29.7021,29.6794,29.7021,278500.0
2012-07-30 12:15:00,39.33,39.34,39.27,39.31,468400.0,29.7021,29.7097,29.6568,29.687,468400.0
2012-07-30 12:20:00,39.31,39.33,39.29,39.31,293200.0,29.687,29.7021,29.6719,29.687,293200.0
2012-07-30 12:25:00,39.31,39.33,39.3,39.33,150200.0,29.687,29.7021,29.6794,29.7021,150200.0
2012-07-30 12:30:00,39.33,39.34,39.3,39.3,271500.0,29.7021,29.7097,29.6794,29.6794,271500.0
2012-07-30 12:35:00,39.3,39.32,39.28,39.32,104300.0,29.6794,29.6945,29.6643,29.6945,104300.0
2012-07-30 12:40:00,39.32,39.38,39.31,39.37,231100.0,29.6945,29.7399,29.687,29.7323,231100.0
2012-07-30 12:45:00,39.37,39.38,39.33,39.33,181700.0,29.7323,29.7399,29.7021,29.7021,181700.0
2012-07-30 12:50:00,39.34,39.39,39.33,39.37,232700.0,29.7097,29.7474,29.7021,29.7323,232700.0
2012-07-30 12:55:00,39.37,39.37,39.33,39.36,275900.0,29.7323,29.7323,29.7021,29.7248,275900.0
2012-07-30 13:00:00,39.36,39.36,39.32,39.35,215500.0,29.7248,29.7248,29.6945,29.7172,215500.0
2012-07-30 13:05:00,39.35,39.38,39.34,39.38,83800.0,29.7172,29.7399,29.7097,29.7399,83800.0
2012-07-30 13:10:00,39.38,39.39,39.37,39.38,132500.0,29.7399,29.7474,29.7323,29.7399,132500.0
2012-07-30 13:15:00,39.38,39.39,39.34,39.37,372900.0,29.7399,29.7474,29.7097,29.7323,372900.0
2012-07-30 13:20:00,39.36,39.4,39.36,39.4,197100.0,29.7248,29.755,29.7248,29.755,197100.0
2012-07-30 13:25:00,39.4,39.4,39.38,39.38,134000.0,29.755,29.755,29.7399,29.7399,134000.0
2012-07-30 13:30:00,39.39,39.44,39.38,39.43,211700.0,29.7474,29.7852,29.7399,29.7776,211700.0
2012-07-30 13:35:00,39.43,39.45,39.37,39.38,372100.0,29.7776,29.7927,29.7323,29.7399,372100.0
2012-07-30 13:40:00,39.38,39.38,39.34,39.35,197900.0,29.7399,29.7399,29.7097,29.7172,197900.0
2012-07-30 13:45:00,39.35,39.37,39.35,39.36,107300.0,29.7172,29.7323,29.7172,29.7248,107300.0
2012-07-30 13:50:00,39.35,39.35,39.32,39.35,224600.0,29.7172,29.7172,29.6945,29.7172,224600.0
2012-07-30 13:55:00,39.34,39.37,39.33,39.35,171000.0,29.7097,29.7323,29.7021,29.7172,171000.0
2012-07-30 14:00:00,39.34,39.34,39.31,39.33,376600.0,29.7097,29.7097,29.687,29.7021,376600.0
2012-07-30 14:05:00,39.34,39.34,39.31,39.31,365000.0,29.7097,29.7097,29.687,29.687,365000.0
2012-07-30 14:10:00,39.31,39.33,39.28,39.3,885700.0,29.687,29.7021,29.6643,29.6794,885700.0
2012-07-30 14:15:00,39.31,39.32,39.3,39.3,171100.0,29.687,29.6945,29.6794,29.6794,171100.0
2012-07-30 14:20:00,39.3,39.34,39.29,39.3,255700.0,29.6794,29.7097,29.6719,29.6794,255700.0
2012-07-30 14:25:00,39.3,39.34,39.3,39.32,286800.0,29.6794,29.7097,29.6794,29.6945,286800.0
2012-07-30 14:30:00,39.33,39.35,39.32,39.34,156400.0,29.7021,29.7172,29.6945,29.7097,156400.0
2012-07-30 14:35:00,39.34,39.34,39.33,39.33,141500.0,29.7097,29.7097,29.7021,29.7021,141500.0
2012-07-30 14:40:00,39.34,39.37,39.34,39.35,344800.0,29.7097,29.7323,29.7097,29.7172,344800.0
2012-07-30 14:45:00,39.35,39.35,39.34,39.35,84400.0,29.7172,29.7172,29.7097,29.7172,84400.0
2012-07-30 14:50:00,39.35,39.36,39.34,39.36,286500.0,29.7172,29.7248,29.7097,29.7248,286500.0
2012-07-30 14:55:00,39.36,39.38,39.35,39.38,157300.0,29.7248,29.7399,29.7172,29.7399,157300.0
2012-07-30 15:00:00,39.37,39.38,39.35,39.35,177500.0,29.7323,29.7399,29.7172,29.7172,177500.0
2012-07-30 15:05:00,39.35,39.36,39.28,39.28,470000.0,29.7172,29.7248,29.6643,29.6643,470000.0
2012-07-30 15:10:00,39.28,39.31,39.25,39.27,637200.0,29.6643,29.687,29.6417,29.6568,637200.0
2012-07-30 15:15:00,39.26,39.32,39.26,39.31,356100.0,29.6492,29.6945,29.6492,29.687,356100.0
2012-07-30 15:20:00,39.31,39.33,39.29,39.32,234500.0,29.687,29.7021,29.6719,29.6945,234500.0
2012-07-30 15:25:00,39.32,39.33,39.28,39.32,219900.0,29.6945,29.7021,29.6643,29.6945,219900.0
2012-07-30 15:30:00,39.33,39.36,39.31,39.32,514100.0,29.7021,29.7248,29.687,29.6945,514100.0
2012-07-30 15:35:00,39.32,39.33,39.27,39.29,399300.0,29.6945,29.7021,29.6568,29.6719,399300.0
2012-07-30 15:40:00,39.29,39.33,39.28,39.32,476200.0,29.6719,29.7021,29.6643,29.6945,476200.0
2012-07-30 15:45:00,39.32,39.35,39.3,39.34,666200.0,29.6945,29.7172,29.6794,29.7097,666200.0
2012-07-30 15:50:00,39.35,39.36,39.31,39.32,1082300.0,29.7172,29.7248,29.687,29.6945,1082300.0
2012-07-30 15:55:00,39.32,39.33,39.29,39.31,2911100.0,29.6945,29.7021,29.6719,29.687,2911100.0
2012-07-31 09:30:00,39.5,39.63,39.49,39.62,1084700.0,29.8305,29.9287,29.8229,29.9211,1084700.0
2012-07-31 09:35:00,39.62,39.64,39.59,39.6,1105900.0,29.9211,29.9362,29.8985,29.906,1105900.0
2012-07-31 09:40:00,39.6,39.65,39.57,39.65,770200.0,29.906,29.9438,29.8833,29.9438,770200.0
2012-07-31 09:45:00,39.65,39.65,39.55,39.57,642100.0,29.9438,29.9438,29.8682,29.8833,642100.0
2012-07-31 09:50:00,39.57,39.59,39.53,39.54,649700.0,29.8833,29.8985,29.8531,29.8607,649700.0
2012-07-31 09:55:00,39.53,39.58,39.5,39.57,697900.0,29.8531,29.8909,29.8305,29.8833,697900.0
2012-07-31 10:00:00,39.57,39.62,39.47,39.51,803000.0,29.8833,29.9211,29.8078,29.838,803000.0
2012-07-31 10:05:00,39.51,39.52,39.38,39.42,769600.0,29.838,29.8456,29.7399,29.7701,769600.0
2012-07-31 10:10:00,39.41,39.5,39.41,39.47,573800.0,29.7625,29.8305,29.7625,29.8078,573800.0
2012-07-31 10:15:00,39.48,39.54,39.47,39.51,414900.0,29.8154,29.8607,29.8078,29.838,414900.0
2012-07-31 10:20:00,39.51,39.57,39.49,39.57,332500.0,29.838,29.8833,29.8229,29.8833,332500.0
2012-07-31 10:25:00,39.57,39.57,39.52,39.52,497200.0,29.8833,29.8833,29.8456,29.8456,497200.0
2012-07-31 10:30:00,39.52,39.56,39.48,39.48,364200.0,29.8456,29.8758,29.8154,29.8154,364200.0
2012-07-31 10:35:00,39.48,39.49,39.44,39.45,576400.0,29.8154,29.8229,29.7852,29.7927,576400.0
2012-07-31 10:40:00,39.45,39.52,39.43,39.51,570500.0,29.7927,29.8456,29.7776,29.838,570500.0
2012-07-31 10:45:00,39.51,39.53,39.5,39.5,298200.0,29.838,29.8531,29.8305,29.8305,298200.0
2012-07-31 10:50:00,39.5,39.54,39.48,39.52,327600.0,29.8305,29.8607,29.8154,29.8456,327600.0
2012-07-31 10:55:00,39.52,39.55,39.49,39.49,354900.0,29.8456,29.8682,29.8229,29.8229,354900.0
2012-07-31 11:00:00,39.49,39.51,39.47,39.48,260600.0,29.8229,29.838,29.8078,29.8154,260600.0
2012-07-31 11:05:00,39.48,39.49,39.45,39.49,357100.0,29.8154,29.8229,29.7927,29.8229,357100.0
2012-07-31 11:10:00,39.49,39.57,39.48,39.57,397400.0,29.8229,29.8833,29.8154,29.8833,397400.0
2012-07-31 11:15:00,39.57,39.58,39.54,39.55,351600.0,29.8833,29.8909,29.8607,29.8682,351600.0
2012-07-31 11:20:00,39.55,39.6,39.55,39.58,293300.0,29.8682,29.906,29.8682,29.8909,293300.0
2012-07-31 11:25:00,39.57,39.59,39.55,39.55,490400.0,29.8833,29.8985,29.8682,29.8682,490400.0
2012-07-31 11:30:00,39.55,39.56,39.51,39.54,410500.0,29.8682,29.8758,29.838,29.8607,410500.0
2012-07-31 11:35:00,39.54,39.56,39.52,39.53,329300.0,29.8607,29.8758,29.8456,29.8531,329300.0
2012-07-31 11:40:00,39.53,39.55,39.52,39.52,195300.0,29.8531,29.8682,29.8456,29.8456,195300.0
2012-07-31 11:45:00,39.52,39.53,39.49,39.5,158700.0,29.8456,29.8531,29.8229,29.8305,158700.0
2012-07-31 11:50:00,39.51,39.51,39.45,39.45,619700.0,29.838,29.838,29.7927,29.7927,619700.0
2012-07-31 11:55:00,39.46,39.46,39.44,39.45,169300.0,29.8003,29.8003,29.7852,29.7927,169300.0
2012-07-31 12:00:00,39.46,39.46,39.35,39.37,546700.0,29.8003,29.8003,29.7172,29.7323,546700.0
2012-07-31 12:05:00,39.37,39.37,39.34,39.35,603700.0,29.7323,29.7323,29.7097,29.7172,603700.0
2012-07-31 12:10:00,39.35,39.35,39.29,39.32,462300.0,29.7172,29.7172,29.6719,29.6945,462300.0
2012-07-31 12:15:00,39.33,39.34,39.31,39.31,127800.0,29.7021,29.7097,29.687,29.687,127800.0
2012-07-31 12:20:00,39.31,39.34,39.29,39.33,269900.0,29.687,29.7097,29.6719,29.7021,269900.0
2012-07-31 12:25:00,39.33,39.33,39.31,39.32,93800.0,29.7021,29.7021,29.687,29.6945,93800.0
2012-07-31 12:30:00,39.32,39.33,39.28,39.3,200900.0,29.6945,29.7021,29.6643,29.6794,200900.0
2012-07-31 12:35:00,39.3,39.32,39.29,39.31,220100.0,29.6794,29.6945,29.6719,29.687,220100.0
2012-07-31 12:40:00,39.31,39.33,39.27,39.27,582400.0,29.687,29.7021,29.6568,29.6568,582400.0
2012-07-31 12:45:00,39.27,39.28,39.24,39.26,257700.0,29.6568,29.6643,29.6341,29.6492,257700.0
2012-07-31 12:50:00,39.26,39.27,39.25,39.25,172100.0,29.6492,29.6568,29.6417,29.6417,172100.0
2012-07-31 12:55:00,39.25,39.26,39.24,39.24,264100.0,29.6417,29.6492,29.6341,29.6341,264100.0
2012-07-31 13:00:00,39.25,39.26,39.22,39.23,268800.0,29.6417,29.6492,29.619,29.6266,268800.0
2012-07-31 13:05:00,39.25,39.29,39.24,39.29,200100.0,29.6417,29.6719,29.6341,29.6719,200100.0
2012-07-31 13:10:00,39.29,39.29,39.26,39.28,86800.0,29.6719,29.6719,29.6492,29.6643,86800.0
2012-07-31 13:15:00,39.29,39.29,39.27,39.29,73000.0,29.6719,29.6719,29.6568,29.6719,73000.0
2012-07-31 13:20:00,39.28,39.3,39.27,39.29,134900.0,29.6643,29.6794,29.6568,29.6719,134900.0
2012-07-31 13:25:00,39.29,39.35,39.29,39.34,144600.0,29.6719,29.7172,29.6719,29.7097,144600.0
2012-07-31 13:30:00,39.35,39.35,39.29,39.3,268300.0,29.7172,29.7172,29.6719,29.6794,268300.0
2012-07-31 13:35:00,39.3,39.33,39.28,39.33,929700.0,29.6794,29.7021,29.6643,29.7021,929700.0
2012-07-31 13:40:00,39.33,39.34,39.29,39.29,370600.0,29.7021,29.7097,29.6719,29.6719,370600.0
2012-07-31 13:45:00,39.3,39.3,39.26,39.27,197300.0,29.6794,29.6794,29.6492,29.6568,197300.0
2012-07-31 13:50:00,39.28,39.31,39.27,39.29,152100.0,29.6643,29.687,29.6568,29.6719,152100.0
2012-07-31 13:55:00,39.29,39.29,39.25,39.25,110600.0,29.6719,29.6719,29.6417,29.6417,110600.0
2012-07-31 14:00:00,39.25,39.28,39.24,39.27,208900.0,29.6417,29.6643,29.6341,29.6568,208900.0
2012-07-31 14:05:00,39.27,39.32,39.26,39.28,724400.0,29.6568,29.6945,29.6492,29.6643,724400.0
2012-07-31 14:10:00,39.28,39.33,39.28,39.32,2896100.0,29.6643,29.7021,29.6643,29.6945,2896100.0
2012-07-31 14:15:00,39.32,39.32,39.29,39.31,203900.0,29.6945,29.6945,29.6719,29.687,203900.0
2012-07-31 14:20:00,39.32,39.32,39.26,39.28,1366100.0,29.6945,29.6945,29.6492,29.6643,1366100.0
2012-07-31 14:25:00,39.28,39.32,39.27,39.31,2560400.0,29.6643,29.6945,29.6568,29.687,2560400.0
2012-07-31 14:30:00,39.32,39.34,39.3,39.3,469200.0,29.6945,29.7097,29.6794,29.6794,469200.0
2012-07-31 14:35:00,39.3,39.31,39.27,39.28,221600.0,29.6794,29.687,29.6568,29.6643,221600.0
2012-07-31 14:40:00,39.28,39.29,39.27,39.27,94700.0,29.6643,29.6719,29.6568,29.6568,94700.0
2012-07-31 14:45:00,39.28,39.32,39.27,39.29,207300.0,29.6643,29.6945,29.6568,29.6719,207300.0
2012-07-31 14:50:00,39.28,39.31,39.28,39.3,163600.0,29.6643,29.687,29.6643,29.6794,163600.0
2012-07-31 14:55:00,39.3,39.31,39.22,39.23,161100.0,29.6794,29.687,29.619,29.6266,161100.0
2012-07-31 15:00:00,39.23,39.24,39.2,39.2,152500.0,29.6266,29.6341,29.6039,29.6039,152500.0
2012-07-31 15:05:00,39.2,39.2,39.16,39.2,1086100.0,29.6039,29.6039,29.5737,29.6039,1086100.0
2012-07-31 15:10:00,39.19,39.2,39.17,39.18,314200.0,29.5964,29.6039,29.5813,29.5888,314200.0
2012-07-31 15:15:00,39.18,39.22,39.17,39.22,888000.0,29.5888,29.619,29.5813,29.619,888000.0
2012-07-31 15:20:00,39.22,39.22,39.18,39.19,844400.0,29.619,29.619,29.5888,29.5964,844400.0
2012-07-31 15:25:00,39.2,39.25,39.19,39.23,506800.0,29.6039,29.6417,29.5964,29.6266,506800.0
2012-07-31 15:30:00,39.23,39.25,39.21,39.22,672900.0,29.6266,29.6417,29.6115,29.619,672900.0
2012-07-31 15:35:00,39.23,39.25,39.2,39.21,649700.0,29.6266,29.6417,29.6039,29.6115,649700.0
2012-07-31 15:40:00,39.21,39.27,39.19,39.26,2373300.0,29.6115,29.6568,29.5964,29.6492,2373300.0
2012-07-31 15:45:00,39.27,39.27,39.22,39.22,843400.0,29.6568,29.6568,29.619,29.619,843400.0
2012-07-31 15:50:00,39.22,39.27,39.21,39.23,1684300.0,29.619,29.6568,29.6115,29.6266,1684300.0
2012-07-31 15:55:00,39.23,39.25,39.12,39.12,6227300.0,29.6266,29.6417,29.5435,29.5435,6227300.0
2012-08-01 09:30:00,39.54,39.55,39.45,39.46,2143400.0,29.8607,29.8682,29.7927,29.8003,2143400.0
2012-08-01 09:35:00,39.46,39.46,39.39,39.42,887600.0,29.8003,29.8003,29.7474,29.7701,887600.0
2012-08-01 09:40:00,39.42,39.42,39.37,39.39,608100.0,29.7701,29.7701,29.7323,29.7474,608100.0
2012-08-01 09:45:00,39.39,39.4,39.36,39.36,341100.0,29.7474,29.755,29.7248,29.7248,341100.0
2012-08-01 09:50:00,39.37,39.39,39.34,39.39,473800.0,29.7323,29.7474,29.7097,29.7474,473800.0
2012-08-01 09:55:00,39.39,39.41,39.38,39.4,298300.0,29.7474,29.7625,29.7399,29.755,298300.0
2012-08-01 10:00:00,39.39,39.41,39.36,39.4,452600.0,29.7474,29.7625,29.7248,29.755,452600.0
2012-08-01 10:05:00,39.4,39.45,39.36,39.41,362700.0,29.755,29.7927,29.7248,29.7625,362700.0
2012-08-01 10:10:00,39.41,39.43,39.31,39.32,1136500.0,29.7625,29.7776,29.687,29.6945,1136500.0
2012-08-01 10:15:00,39.33,39.33,39.25,39.26,407700.0,29.7021,29.7021,29.6417,29.6492,407700.0
2012-08-01 10:20:00,39.26,39.33,39.26,39.31,477000.0,29.6492,29.7021,29.6492,29.687,477000.0
2012-08-01 10:25:00,39.32,39.32,39.28,39.3,1097300.0,29.6945,29.6945,29.6643,29.6794,1097300.0
2012-08-01 10:30:00,39.3,39.33,39.29,39.31,1132200.0,29.6794,29.7021,29.6719,29.687,1132200.0
2012-08-01 10:35:00,39.31,39.41,39.3,39.39,706000.0,29.687,29.7625,29.6794,29.7474,706000.0
2012-08-01 10:40:00,39.39,39.41,39.38,39.38,246500.0,29.7474,29.7625,29.7399,29.7399,246500.0
2012-08-01 10:45:00,39.37,39.43,39.37,39.41,371900.0,29.7323,29.7776,29.7323,29.7625,371900.0
2012-08-01 10:50:00,39.41,39.43,39.38,39.41,368400.0,29.7625,29.7776,29.7399,29.7625,368400.0
2012-08-01 10:55:00,39.41,39.44,39.41,39.43,383000.0,29.7625,29.7852,29.7625,29.7776,383000.0
2012-08-01 11:00:00,39.43,39.45,39.41,39.42,160700.0,29.7776,29.7927,29.7625,29.7701,160700.0
2012-08-01 11:05:00,39.42,39.44,39.39,39.43,178100.0,29.7701,29.7852,29.7474,29.7776,178100.0
2012-08-01 11:10:00,39.43,39.44,39.36,39.37,209000.0,29.7776,29.7852,29.7248,29.7323,209000.0
2012-08-01 11:15:00,39.37,39.42,39.37,39.41,251200.0,29.7323,29.7701,29.7323,29.7625,251200.0
2012-08-01 11:20:00,39.41,39.42,39.36,39.38,260500.0,29.7625,29.7701,29.7248,29.7399,260500.0
2012-08-01 11:25:00,39.38,39.42,39.37,39.42,203400.0,29.7399,29.7701,29.7323,29.7701,203400.0
2012-08-01 11:30:00,39.41,39.47,39.41,39.46,344500.0,29.7625,29.8078,29.7625,29.8003,344500.0
2012-08-01 11:35:00,39.46,39.47,39.43,39.45,204800.0,29.8003,29.8078,29.7776,29.7927,204800.0
2012-08-01 11:40:00,39.45,39.49,39.44,39.48,343700.0,29.7927,29.8229,29.7852,29.8154,343700.0
2012-08-01 11:45:00,39.48,39.5,39.47,39.49,391800.0,29.8154,29.8305,29.8078,29.8229,391800.0
2012-08-01 11:50:00,39.49,39.51,39.49,39.5,204000.0,29.8229,29.838,29.8229,29.8305,204000.0
2012-08-01 11:55:00,39.5,39.51,39.47,39.48,262600.0,29.8305,29.838,29.8078,29.8154,262600.0
2012-08-01 12:00:00,39.48,39.52,39.47,39.51,194000.0,29.8154,29.8456,29.8078,29.838,194000.0
2012-08-01 12:05:00,39.5,39.52,39.49,39.51,112000.0,29.8305,29.8456,29.8229,29.838,112000.0
2012-08-01 12:10:00,39.51,39.52,39.49,39.5,187500.0,29.838,29.8456,29.8229,29.8305,187500.0
2012-08-01 12:15:00,39.49,39.51,39.48,39.5,68300.0,29.8229,29.838,29.8154,29.8305,68300.0
2012-08-01 12:20:00,39.5,39.51,39.49,39.5,263900.0,29.8305,29.838,29.8229,29.8305,263900.0
2012-08-01 12:25:00,39.5,39.51,39.49,39.49,222100.0,29.8305,29.838,29.8229,29.8229,222100.0
2012-08-01 12:30:00,39.5,39.52,39.47,39.51,315000.0,29.8305,29.8456,29.8078,29.838,315000.0
2012-08-01 12:35:00,39.51,39.53,39.5,39.53,291100.0,29.838,29.8531,29.8305,29.8531,291100.0
2012-08-01 12:40:00,39.53,39.54,39.52,39.53,155100.0,29.8531,29.8607,29.8456,29.8531,155100.0
2012-08-01 12:45:00,39.53,39.54,39.52,39.53,178900.0,29.8531,29.8607,29.8456,29.8531,178900.0
2012-08-01 12:50:00,39.52,39.55,39.52,39.55,140900.0,29.8456,29.8682,29.8456,29.8682,140900.0
2012-08-01 12:55:00,39.55,39.57,39.54,39.57,435800.0,29.8682,29.8833,29.8607,29.8833,435800.0
2012-08-01 13:00:00,39.57,39.6,39.56,39.57,309200.0,29.8833,29.906,29.8758,29.8833,309200.0
2012-08-01 13:05:00,39.58,39.59,39.58,39.58,260700.0,29.8909,29.8985,29.8909,29.8909,260700.0
2012-08-01 13:10:00,39.59,40.45,39.55,39.55,772800.0,29.8985,30.5479,29.8682,29.8682,772800.0
2012-08-01 13:15:00,39.55,39.55,39.51,39.53,210200.0,29.8682,29.8682,29.838,29.8531,210200.0
2012-08-01 13:20:00,39.53,39.57,39.52,39.56,1013800.0,29.8531,29.8833,29.8456,29.8758,1013800.0
2012-08-01 13:25:00,39.56,39.56,39.52,39.52,423800.0,29.8758,29.8758,29.8456,29.8456,423800.0
2012-08-01 13:30:00,39.52,39.52,39.47,39.48,261200.0,29.8456,29.8456,29.8078,29.8154,261200.0
2012-08-01 13:35:00,39.47,39.49,39.46,39.48,549100.0,29.8078,29.8229,29.8003,29.8154,549100.0
2012-08-01 13:40:00,39.48,39.5,39.46,39.49,135400.0,29.8154,29.8305,29.8003,29.8229,135400.0
2012-08-01 13:45:00,39.5,39.52,39.46,39.46,292500.0,29.8305,29.8456,29.8003,29.8003,292500.0
2012-08-01 13:50:00,39.45,39.47,39.44,39.46,185900.0,29.7927,29.8078,29.7852,29.8003,185900.0
2012-08-01 13:55:00,39.46,39.46,39.38,39.39,370500.0,29.8003,29.8003,29.7399,29.7474,370500.0
2012-08-01 14:00:00,39.39,39.4,39.37,39.39,142400.0,29.7474,29.755,29.7323,29.7474,142400.0
2012-08-01 14:05:00,39.4,39.41,39.37,39.39,244800.0,29.755,29.7625,29.7323,29.7474,244800.0
2012-08-01 14:10:00,39.38,39.42,39.16,39.27,971000.0,29.7399,29.7701,29.5737,29.6568,971000.0
2012-08-01 14:15:00,39.27,39.3,39.18,39.19,1681400.0,29.6568,29.6794,29.5888,29.5964,1681400.0
2012-08-01 14:20:00,39.19,39.37,39.18,39.34,1896400.0,29.5964,29.7323,29.5888,29.7097,1896400.0
2012-08-01 14:25:00,39.34,39.36,39.26,39.35,1397300.0,29.7097,29.7248,29.6492,29.7172,1397300.0
2012-08-01 14:30:00,39.35,39.35,39.21,39.24,631500.0,29.7172,29.7172,29.6115,29.6341,631500.0
2012-08-01 14:35:00,39.24,39.29,39.21,39.26,498700.0,29.6341,29.6719,29.6115,29.6492,498700.0
2012-08-01 14:40:00,39.25,39.29,39.23,39.25,545100.0,29.6417,29.6719,29.6266,29.6417,545100.0
2012-08-01 14:45:00,39.25,39.27,39.16,39.2,547300.0,29.6417,29.6568,29.5737,29.6039,547300.0
2012-08-01 14:50:00,39.19,39.23,39.15,39.19,929300.0,29.5964,29.6266,29.5662,29.5964,929300.0
2012-08-01 14:55:00,39.19,39.28,39.18,39.27,621900.0,29.5964,29.6643,29.5888,29.6568,621900.0
2012-08-01 15:00:00,39.27,39.28,39.25,39.26,409500.0,29.6568,29.6643,29.6417,29.6492,409500.0
2012-08-01 15:05:00,39.26,39.35,39.26,39.32,791700.0,29.6492,29.7172,29.6492,29.6945,791700.0
2012-08-01 15:10:00,39.32,39.35,39.27,39.27,476900.0,29.6945,29.7172,29.6568,29.6568,476900.0
2012-08-01 15:15:00,39.27,39.29,39.24,39.27,340000.0,29.6568,29.6719,29.6341,29.6568,340000.0
2012-08-01 15:20:00,39.27,39.29,39.25,39.28,257100.0,29.6568,29.6719,29.6417,29.6643,257100.0
2012-08-01 15:25:00,39.28,39.36,39.27,39.35,489500.0,29.6643,29.7248,29.6568,29.7172,489500.0
2012-08-01 15:30:00,39.35,39.35,39.29,39.31,320800.0,29.7172,29.7172,29.6719,29.687,320800.0
2012-08-01 15:35:00,39.3,39.33,39.25,39.28,668800.0,29.6794,29.7021,29.6417,29.6643,668800.0
2012-08-01 15:40:00,39.28,39.31,39.25,39.29,245200.0,29.6643,29.687,29.6417,29.6719,245200.0
2012-08-01 15:45:00,39.29,39.29,39.23,39.24,786400.0,29.6719,29.6719,29.6266,29.6341,786400.0
2012-08-01 15:50:00,39.23,39.26,39.22,39.22,1543000.0,29.6266,29.6492,29.619,29.619,1543000.0
2012-08-01 15:55:00,39.22,39.23,39.14,39.19,2639300.0,29.619,29.6266,29.5586,29.5964,2639300.0
2012-08-02 09:30:00,38.74,38.78,38.62,38.72,1983800.0,29.2565,29.2867,29.1659,29.2414,1983800.0
2012-08-02 09:35:00,38.72,38.8,38.7,38.79,1218500.0,29.2414,29.3018,29.2263,29.2943,1218500.0
2012-08-02 09:40:00,38.8,38.88,38.79,38.87,758600.0,29.3018,29.3623,29.2943,29.3547,758600.0
2012-08-02 09:45:00,38.87,38.96,38.87,38.93,471800.0,29.3547,29.4227,29.3547,29.4,471800.0
2012-08-02 09:50:00,38.93,38.95,38.85,38.92,1059700.0,29.4,29.4151,29.3396,29.3925,1059700.0
2012-08-02 09:55:00,38.93,38.98,38.9,38.93,441500.0,29.4,29.4378,29.3774,29.4,441500.0
2012-08-02 10:00:00,38.92,38.93,38.84,38.88,585600.0,29.3925,29.4,29.332,29.3623,585600.0
2012-08-02 10:05:00,38.88,39.01,38.86,39.01,608800.0,29.3623,29.4604,29.3472,29.4604,608800.0
2012-08-02 10:10:00,39.02,39.06,38.99,39.03,331600.0,29.468,29.4982,29.4453,29.4755,331600.0
2012-08-02 10:15:00,39.03,39.07,38.99,39.02,319400.0,29.4755,29.5057,29.4453,29.468,319400.0
2012-08-02 10:20:00,39.03,39.06,38.99,39.01,399400.0,29.4755,29.4982,29.4453,29.4604,399400.0
2012-08-02 10:25:00,39.01,39.1,39.01,39.08,824500.0,29.4604,29.5284,29.4604,29.5133,824500.0
2012-08-02 10:30:00,39.08,39.08,39.02,39.03,464000.0,29.5133,29.5133,29.468,29.4755,464000.0
2012-08-02 10:35:00,39.04,39.04,38.96,38.96,375300.0,29.4831,29.4831,29.4227,29.4227,375300.0
2012-08-02 10:40:00,38.97,38.99,38.94,38.95,545400.0,29.4302,29.4453,29.4076,29.4151,545400.0
2012-08-02 10:45:00,38.96,39.03,38.96,39.03,235400.0,29.4227,29.4755,29.4227,29.4755,235400.0
2012-08-02 10:50:00,39.03,39.08,38.98,38.98,391000.0,29.4755,29.5133,29.4378,29.4378,391000.0
2012-08-02 10:55:00,38.99,38.99,38.85,38.85,826100.0,29.4453,29.4453,29.3396,29.3396,826100.0
2012-08-02 11:00:00,38.86,38.9,38.81,38.84,752300.0,29.3472,29.3774,29.3094,29.332,752300.0
2012-08-02 11:05:00,38.84,38.88,38.78,38.78,729400.0,29.332,29.3623,29.2867,29.2867,729400.0
2012-08-02 11:10:00,38.79,38.82,38.75,38.81,835200.0,29.2943,29.3169,29.2641,29.3094,835200.0
2012-08-02 11:15:00,38.82,38.82,38.74,38.74,1130500.0,29.3169,29.3169,29.2565,29.2565,1130500.0
2012-08-02 11:20:00,38.74,38.75,38.68,38.71,811600.0,29.2565,29.2641,29.2112,29.2339,811600.0
2012-08-02 11:25:00,38.7,38.75,38.66,38.75,467700.0,29.2263,29.2641,29.1961,29.2641,467700.0
2012-08-02 11:30:00,38.75,38.75,38.68,38.7,381900.0,29.2641,29.2641,29.2112,29.2263,381900.0
2012-08-02 11:35:00,38.7,38.73,38.6,38.63,860700.0,29.2263,29.249,29.1508,29.1735,860700.0
2012-08-02 11:40:00,38.63,38.66,38.58,38.59,362000.0,29.1735,29.1961,29.1357,29.1432,362000.0
2012-08-02 11:45:00,38.59,38.63,38.59,38.61,309900.0,29.1432,29.1735,29.1432,29.1584,309900.0
2012-08-02 11:50:00,38.61,38.62,38.54,38.56,407500.0,29.1584,29.1659,29.1055,29.1206,407500.0
2012-08-02 11:55:00,38.56,38.62,38.52,38.61,784100.0,29.1206,29.1659,29.0904,29.1584,784100.0
2012-08-02 12:00:00,38.62,38.68,38.61,38.66,306200.0,29.1659,29.2112,29.1584,29.1961,306200.0
2012-08-02 12:05:00,38.66,38.66,38.62,38.63,319200.0,29.1961,29.1961,29.1659,29.1735,319200.0
2012-08-02 12:10:00,38.62,38.64,38.61,38.63,190300.0,29.1659,29.181,29.1584,29.1735,190300.0
2012-08-02 12:15:00,38.63,38.65,38.6,38.63,218400.0,29.1735,29.1886,29.1508,29.1735,218400.0
2012-08-02 12:20:00,38.62,38.63,38.59,38.6,218400.0,29.1659,29.1735,29.1432,29.1508,218400.0
2012-08-02 12:25:00,38.6,38.61,38.56,38.57,324000.0,29.1508,29.1584,29.1206,29.1281,324000.0
2012-08-02 12:30:00,38.57,38.57,38.44,38.47,786800.0,29.1281,29.1281,29.03,29.0526,786800.0
2012-08-02 12:35:00,38.47,38.54,38.47,38.53,527500.0,29.0526,29.1055,29.0526,29.0979,527500.0
2012-08-02 12:40:00,38.54,38.55,38.52,38.55,197900.0,29.1055,29.113,29.0904,29.113,197900.0
2012-08-02 12:45:00,38.54,38.56,38.52,38.52,310000.0,29.1055,29.1206,29.0904,29.0904,310000.0
2012-08-02 12:50:00,38.53,38.54,38.5,38.51,143300.0,29.0979,29.1055,29.0753,29.0828,143300.0
2012-08-02 12:55:00,38.51,38.58,38.5,38.57,461700.0,29.0828,29.1357,29.0753,29.1281,461700.0
2012-08-02 13:00:00,38.57,38.57,38.53,38.55,229000.0,29.1281,29.1281,29.0979,29.113,229000.0
2012-08-02 13:05:00,38.54,38.58,38.54,38.57,74000.0,29.1055,29.1357,29.1055,29.1281,74000.0
2012-08-02 13:10:00,38.57,38.58,38.55,38.56,136800.0,29.1281,29.1357,29.113,29.1206,136800.0
2012-08-02 13:15:00,38.57,38.58,38.54,38.55,106000.0,29.1281,29.1357,29.1055,29.113,106000.0
2012-08-02 13:20:00,38.55,38.57,38.55,38.57,55300.0,29.113,29.1281,29.113,29.1281,55300.0
2012-08-02 13:25:00,38.57,38.58,38.56,38.57,104000.0,29.1281,29.1357,29.1206,29.1281,104000.0
2012-08-02 13:30:00,38.58,38.59,38.56,38.58,213600.0,29.1357,29.1432,29.1206,29.1357,213600.0
2012-08-02 13:35:00,38.58,38.58,38.54,38.55,169600.0,29.1357,29.1357,29.1055,29.113,169600.0
2012-08-02 13:40:00,38.55,38.57,38.55,38.56,127900.0,29.113,29.1281,29.113,29.1206,127900.0
2012-08-02 13:45:00,38.55,38.57,38.53,38.54,325600.0,29.113,29.1281,29.0979,29.1055,325600.0
2012-08-02 13:50:00,38.53,38.58,38.52,38.53,283400.0,29.0979,29.1357,29.0904,29.0979,283400.0
2012-08-02 13:55:00,38.54,38.54,38.5,38.51,228800.0,29.1055,29.1055,29.0753,29.0828,228800.0
2012-08-02 14:00:00,38.5,38.5,38.47,38.48,460600.0,29.0753,29.0753,29.0526,29.0602,460600.0
2012-08-02 14:05:00,38.48,38.5,38.47,38.5,89400.0,29.0602,29.0753,29.0526,29.0753,89400.0
2012-08-02 14:10:00,38.5,38.5,38.47,38.48,249100.0,29.0753,29.0753,29.0526,29.0602,249100.0
2012-08-02 14:15:00,38.48,38.49,38.47,38.48,147500.0,29.0602,29.0677,29.0526,29.0602,147500.0
2012-08-02 14:20:00,38.48,38.53,38.48,38.52,442200.0,29.0602,29.0979,29.0602,29.0904,442200.0
2012-08-02 14:25:00,38.52,38.54,38.5,38.51,196800.0,29.0904,29.1055,29.0753,29.0828,196800.0
2012-08-02 14:30:00,38.51,38.56,38.49,38.56,453500.0,29.0828,29.1206,29.0677,29.1206,453500.0
2012-08-02 14:35:00,38.56,38.63,38.54,38.61,618100.0,29.1206,29.1735,29.1055,29.1584,618100.0
2012-08-02 14:40:00,38.62,38.63,38.59,38.61,693600.0,29.1659,29.1735,29.1432,29.1584,693600.0
2012-08-02 14:45:00,38.61,38.61,38.59,38.6,103000.0,29.1584,29.1584,29.1432,29.1508,103000.0
2012-08-02 14:50:00,38.59,38.6,38.52,38.54,493200.0,29.1432,29.1508,29.0904,29.1055,493200.0
2012-08-02 14:55:00,38.54,38.58,38.53,38.55,434200.0,29.1055,29.1357,29.0979,29.113,434200.0
2012-08-02 15:00:00,38.56,38.66,38.56,38.65,584600.0,29.1206,29.1961,29.1206,29.1886,584600.0
2012-08-02 15:05:00,38.65,38.67,38.63,38.67,1100700.0,29.1886,29.2037,29.1735,29.2037,1100700.0
2012-08-02 15:10:00,38.67,38.68,38.64,38.64,251300.0,29.2037,29.2112,29.181,29.181,251300.0
2012-08-02 15:15:00,38.65,38.66,38.58,38.66,788400.0,29.1886,29.1961,29.1357,29.1961,788400.0
2012-08-02 15:20:00,38.66,38.68,38.63,38.64,273500.0,29.1961,29.2112,29.1735,29.181,273500.0
2012-08-02 15:25:00,38.64,38.66,38.6,38.61,262600.0,29.181,29.1961,29.1508,29.1584,262600.0
2012-08-02 15:30:00,38.61,38.67,38.6,38.66,459500.0,29.1584,29.2037,29.1508,29.1961,459500.0
2012-08-02 15:35:00,38.65,38.71,38.62,38.69,614600.0,29.1886,29.2339,29.1659,29.2188,614600.0
2012-08-02 15:40:00,38.69,38.69,38.64,38.67,805500.0,29.2188,29.2188,29.181,29.2037,805500.0
2012-08-02 15:45:00,38.66,38.7,38.66,38.68,959400.0,29.1961,29.2263,29.1961,29.2112,959400.0
2012-08-02 15:50:00,38.68,38.71,38.68,38.71,2275000.0,29.2112,29.2339,29.2112,29.2339,2275000.0
2012-08-02 15:55:00,38.7,38.73,38.68,38.71,2622400.0,29.2263,29.249,29.2112,29.2339,2622400.0
2012-08-03 09:30:00,39.53,39.6,39.52,39.54,1651000.0,29.8531,29.906,29.8456,29.8607,1651000.0
2012-08-03 09:35:00,39.54,39.55,39.48,39.5,846300.0,29.8607,29.8682,29.8154,29.8305,846300.0
2012-08-03 09:40:00,39.5,39.57,39.5,39.57,874800.0,29.8305,29.8833,29.8305,29.8833,874800.0
2012-08-03 09:45:00,39.57,39.64,39.56,39.63,1014700.0,29.8833,29.9362,29.8758,29.9287,1014700.0
2012-08-03 09:50:00,39.63,39.73,39.63,39.72,1764200.0,29.9287,30.0042,29.9287,29.9966,1764200.0
2012-08-03 09:55:00,39.72,39.77,39.71,39.77,1318700.0,29.9966,30.0344,29.9891,30.0344,1318700.0
2012-08-03 10:00:00,39.77,39.83,39.76,39.79,1360900.0,30.0344,30.0797,30.0268,30.0495,1360900.0
2012-08-03 10:05:00,39.8,39.83,39.77,39.78,841600.0,30.057,30.0797,30.0344,30.0419,841600.0
2012-08-03 10:10:00,39.77,39.8,39.74,39.75,341100.0,30.0344,30.057,30.0117,30.0193,341100.0
2012-08-03 10:15:00,39.75,39.77,39.73,39.73,460600.0,30.0193,30.0344,30.0042,30.0042,460600.0
2012-08-03 10:20:00,39.73,39.79,39.73,39.79,423400.0,30.0042,30.0495,30.0042,30.0495,423400.0
2012-08-03 10:25:00,39.79,39.85,39.79,39.84,725100.0,30.0495,30.0948,30.0495,30.0873,725100.0
2012-08-03 10:30:00,39.84,39.86,39.8,39.8,1058800.0,30.0873,30.1024,30.057,30.057,1058800.0
2012-08-03 10:35:00,39.8,39.81,39.75,39.75,440200.0,30.057,30.0646,30.0193,30.0193,440200.0
2012-08-03 10:40:00,39.75,39.76,39.74,39.75,288200.0,30.0193,30.0268,30.0117,30.0193,288200.0
2012-08-03 10:45:00,39.75,39.75,39.71,39.75,1902500.0,30.0193,30.0193,29.9891,30.0193,1902500.0
2012-08-03 10:50:00,39.75,39.76,39.73,39.76,234700.0,30.0193,30.0268,30.0042,30.0268,234700.0
2012-08-03 10:55:00,39.75,39.79,39.75,39.79,360900.0,30.0193,30.0495,30.0193,30.0495,360900.0
2012-08-03 11:00:00,39.79,39.79,39.77,39.77,79600.0,30.0495,30.0495,30.0344,30.0344,79600.0
2012-08-03 11:05:00,39.78,39.8,39.76,39.78,322600.0,30.0419,30.057,30.0268,30.0419,322600.0
2012-08-03 11:10:00,39.78,39.86,39.77,39.84,284900.0,30.0419,30.1024,30.0344,30.0873,284900.0
2012-08-03 11:15:00,39.84,39.87,39.83,39.85,1166900.0,30.0873,30.1099,30.0797,30.0948,1166900.0
2012-08-03 11:20:00,39.85,39.88,39.84,39.86,735000.0,30.0948,30.1175,30.0873,30.1024,735000.0
2012-08-03 11:25:00,39.85,39.87,39.84,39.85,300400.0,30.0948,30.1099,30.0873,30.0948,300400.0
2012-08-03 11:30:00,39.85,39.87,39.84,39.85,267400.0,30.0948,30.1099,30.0873,30.0948,267400.0
2012-08-03 11:35:00,39.86,39.9,39.85,39.9,654100.0,30.1024,30.1326,30.0948,30.1326,654100.0
2012-08-03 11:40:00,39.9,39.92,39.87,39.91,505000.0,30.1326,30.1477,30.1099,30.1401,505000.0
2012-08-03 11:45:00,39.91,39.93,39.89,39.89,299800.0,30.1401,30.1552,30.125,30.125,299800.0
2012-08-03 11:50:00,39.89,39.94,39.89,39.93,316000.0,30.125,30.1628,30.125,30.1552,316000.0
2012-08-03 11:55:00,39.93,39.96,39.92,39.96,654800.0,30.1552,30.1779,30.1477,30.1779,654800.0
2012-08-03 12:00:00,39.96,39.99,39.94,39.98,515700.0,30.1779,30.2005,30.1628,30.193,515700.0
2012-08-03 12:05:00,39.97,39.98,39.95,39.97,763800.0,30.1854,30.193,30.1703,30.1854,763800.0
2012-08-03 12:10:00,39.97,39.99,39.95,39.95,672800.0,30.1854,30.2005,30.1703,30.1703,672800.0
2012-08-03 12:15:00,39.96,39.96,39.93,39.94,246100.0,30.1779,30.1779,30.1552,30.1628,246100.0
2012-08-03 12:20:00,39.94,39.96,39.94,39.96,71100.0,30.1628,30.1779,30.1628,30.1779,71100.0
2012-08-03 12:25:00,39.96,39.97,39.95,39.97,99100.0,30.1779,30.1854,30.1703,30.1854,99100.0
2012-08-03 12:30:00,39.97,39.97,39.93,39.94,196600.0,30.1854,30.1854,30.1552,30.1628,196600.0
2012-08-03 12:35:00,39.93,39.95,39.92,39.94,113500.0,30.1552,30.1703,30.1477,30.1628,113500.0
2012-08-03 12:40:00,39.93,39.95,39.93,39.94,177100.0,30.1552,30.1703,30.1552,30.1628,177100.0
2012-08-03 12:45:00,39.94,39.95,39.91,39.91,277600.0,30.1628,30.1703,30.1401,30.1401,277600.0
2012-08-03 12:50:00,39.91,39.93,39.9,39.91,286300.0,30.1401,30.1552,30.1326,30.1401,286300.0
2012-08-03 12:55:00,39.9,39.92,39.89,39.89,83300.0,30.1326,30.1477,30.125,30.125,83300.0
2012-08-03 13:00:00,39.89,39.91,39.88,39.9,250500.0,30.125,30.1401,30.1175,30.1326,250500.0
2012-08-03 13:05:00,39.9,39.92,39.9,39.91,187900.0,30.1326,30.1477,30.1326,30.1401,187900.0
2012-08-03 13:10:00,39.92,39.93,39.89,39.93,626000.0,30.1477,30.1552,30.125,30.1552,626000.0
2012-08-03 13:15:00,39.93,39.94,39.92,39.93,552500.0,30.1552,30.1628,30.1477,30.1552,552500.0
2012-08-03 13:20:00,39.93,39.93,39.9,39.91,596200.0,30.1552,30.1552,30.1326,30.1401,596200.0
2012-08-03 13:25:00,39.91,39.92,39.88,39.9,639800.0,30.1401,30.1477,30.1175,30.1326,639800.0
2012-08-03 13:30:00,39.9,39.93,39.89,39.93,499200.0,30.1326,30.1552,30.125,30.1552,499200.0
2012-08-03 13:35:00,39.92,39.93,39.86,39.87,573900.0,30.1477,30.1552,30.1024,30.1099,573900.0
2012-08-03 13:40:00,39.87,39.9,39.87,39.9,345700.0,30.1099,30.1326,30.1099,30.1326,345700.0
2012-08-03 13:45:00,39.9,39.91,39.89,39.91,145700.0,30.1326,30.1401,30.125,30.1401,145700.0
2012-08-03 13:50:00,39.9,39.93,39.9,39.93,189100.0,30.1326,30.1552,30.1326,30.1552,189100.0
2012-08-03 13:55:00,39.93,39.95,39.92,39.95,330800.0,30.1552,30.1703,30.1477,30.1703,330800.0
2012-08-03 14:00:00,39.95,39.95,39.93,39.94,224700.0,30.1703,30.1703,30.1552,30.1628,224700.0
2012-08-03 14:05:00,39.94,39.95,39.93,39.94,215200.0,30.1628,30.1703,30.1552,30.1628,215200.0
2012-08-03 14:10:00,39.94,39.94,39.93,39.93,76300.0,30.1628,30.1628,30.1552,30.1552,76300.0
2012-08-03 14:15:00,39.94,39.95,39.93,39.94,335700.0,30.1628,30.1703,30.1552,30.1628,335700.0
2012-08-03 14:20:00,39.94,39.95,39.93,39.94,191500.0,30.1628,30.1703,30.1552,30.1628,191500.0
2012-08-03 14:25:00,39.95,39.95,39.92,39.93,238100.0,30.1703,30.1703,30.1477,30.1552,238100.0
2012-08-03 14:30:00,39.93,39.93,39.89,39.9,273600.0,30.1552,30.1552,30.125,30.1326,273600.0
2012-08-03 14:35:00,39.89,39.92,39.89,39.91,213800.0,30.125,30.1477,30.125,30.1401,213800.0
2012-08-03 14:40:00,39.9,39.91,39.89,39.91,387700.0,30.1326,30.1401,30.125,30.1401,387700.0
2012-08-03 14:45:00,39.91,39.91,39.88,39.89,208600.0,30.1401,30.1401,30.1175,30.125,208600.0
2012-08-03 14:50:00,39.89,39.91,39.88,39.91,225200.0,30.125,30.1401,30.1175,30.1401,225200.0
2012-08-03 14:55:00,39.91,39.91,39.9,39.91,308200.0,30.1401,30.1401,30.1326,30.1401,308200.0
2012-08-03 15:00:00,39.9,39.95,39.9,39.95,1030600.0,30.1326,30.1703,30.1326,30.1703,1030600.0
2012-08-03 15:05:00,39.95,39.96,39.94,39.95,460600.0,30.1703,30.1779,30.1628,30.1703,460600.0
2012-08-03 15:10:00,39.95,39.96,39.94,39.94,296400.0,30.1703,30.1779,30.1628,30.1628,296400.0
2012-08-03 15:15:00,39.95,39.95,39.94,39.95,130400.0,30.1703,30.1703,30.1628,30.1703,130400.0
2012-08-03 15:20:00,39.95,39.95,39.94,39.95,225500.0,30.1703,30.1703,30.1628,30.1703,225500.0
2012-08-03 15:25:00,39.95,39.96,39.93,39.95,1879900.0,30.1703,30.1779,30.1552,30.1703,1879900.0
2012-08-03 15:30:00,39.95,39.96,39.88,39.9,1195200.0,30.1703,30.1779,30.1175,30.1326,1195200.0
2012-08-03 15:35:00,39.89,39.9,39.84,39.88,844500.0,30.125,30.1326,30.0873,30.1175,844500.0
2012-08-03 15:40:00,39.88,39.9,39.87,39.9,701100.0,30.1175,30.1326,30.1099,30.1326,701100.0
2012-08-03 15:45:00,39.89,39.94,39.88,39.94,1355200.0,30.125,30.1628,30.1175,30.1628,1355200.0
2012-08-03 15:50:00,39.94,39.94,39.88,39.89,2180700.0,30.1628,30.1628,30.1175,30.125,2180700.0
2012-08-03 15:55:00,39.89,39.93,39.88,39.93,5653600.0,30.125,30.1552,30.1175,30.1552,5653600.0
2012-08-06 09:30:00,39.98,40.04,39.98,40.04,874000.0,30.193,30.2383,30.193,30.2383,874000.0
2012-08-06 09:35:00,40.04,40.1,40.0,40.08,785900.0,30.2383,30.2836,30.2081,30.2685,785900.0
2012-08-06 09:40:00,40.08,40.12,40.06,40.11,460300.0,30.2685,30.2987,30.2534,30.2912,460300.0
2012-08-06 09:45:00,40.12,40.22,40.12,40.22,787400.0,30.2987,30.3742,30.2987,30.3742,787400.0
2012-08-06 09:50:00,40.22,40.23,40.18,40.2,764300.0,30.3742,30.3818,30.344,30.3591,764300.0
2012-08-06 09:55:00,40.2,40.21,40.18,40.2,854900.0,30.3591,30.3667,30.344,30.3591,854900.0
2012-08-06 10:00:00,40.21,40.24,40.18,40.22,445300.0,30.3667,30.3893,30.344,30.3742,445300.0
2012-08-06 10:05:00,40.23,40.28,40.23,40.26,1034400.0,30.3818,30.4195,30.3818,30.4044,1034400.0
2012-08-06 10:10:00,40.25,40.27,40.23,40.23,950200.0,30.3969,30.412,30.3818,30.3818,950200.0
2012-08-06 10:15:00,40.23,40.25,40.2,40.24,714000.0,30.3818,30.3969,30.3591,30.3893,714000.0
2012-08-06 10:20:00,40.25,40.26,40.21,40.22,363000.0,30.3969,30.4044,30.3667,30.3742,363000.0
2012-08-06 10:25:00,40.22,40.25,40.21,40.24,554600.0,30.3742,30.3969,30.3667,30.3893,554600.0
2012-08-06 10:30:00,40.24,40.28,40.23,40.26,761500.0,30.3893,30.4195,30.3818,30.4044,761500.0
2012-08-06 10:35:00,40.26,40.3,40.25,40.27,477300.0,30.4044,30.4346,30.3969,30.412,477300.0
2012-08-06 10:40:00,40.27,40.29,40.24,40.27,359600.0,30.412,30.4271,30.3893,30.412,359600.0
2012-08-06 10:45:00,40.27,40.28,40.25,40.26,352000.0,30.412,30.4195,30.3969,30.4044,352000.0
2012-08-06 10:50:00,40.26,40.28,40.25,40.28,341500.0,30.4044,30.4195,30.3969,30.4195,341500.0
2012-08-06 10:55:00,40.28,40.3,40.26,40.29,462900.0,30.4195,30.4346,30.4044,30.4271,462900.0
2012-08-06 11:00:00,40.29,40.35,40.28,40.34,1146300.0,30.4271,30.4724,30.4195,30.4649,1146300.0
2012-08-06 11:05:00,40.34,40.35,40.32,40.33,216800.0,30.4649,30.4724,30.4497,30.4573,216800.0
2012-08-06 11:10:00,40.32,40.33,40.25,40.29,605100.0,30.4497,30.4573,30.3969,30.4271,605100.0
2012-08-06 11:15:00,40.27,40.3,40.24,40.3,397800.0,30.412,30.4346,30.3893,30.4346,397800.0
2012-08-06 11:20:00,40.3,40.3,40.27,40.29,125800.0,30.4346,30.4346,30.412,30.4271,125800.0
2012-08-06 11:25:00,40.29,40.3,40.23,40.24,289500.0,30.4271,30.4346,30.3818,30.3893,289500.0
2012-08-06 11:30:00,40.24,40.28,40.23,40.26,375700.0,30.3893,30.4195,30.3818,30.4044,375700.0
2012-08-06 11:35:00,40.26,40.29,40.26,40.28,146700.0,30.4044,30.4271,30.4044,30.4195,146700.0
2012-08-06 11:40:00,40.28,40.28,40.24,40.25,117900.0,30.4195,30.4195,30.3893,30.3969,117900.0
2012-08-06 11:45:00,40.26,40.28,40.25,40.26,188200.0,30.4044,30.4195,30.3969,30.4044,188200.0
2012-08-06 11:50:00,40.27,40.28,40.26,40.28,217500.0,30.412,30.4195,30.4044,30.4195,217500.0
2012-08-06 11:55:00,40.27,40.28,40.25,40.26,59200.0,30.412,30.4195,30.3969,30.4044,59200.0
2012-08-06 12:00:00,40.27,40.27,40.24,40.24,128500.0,30.412,30.412,30.3893,30.3893,128500.0
2012-08-06 12:05:00,40.25,40.25,40.23,40.23,54400.0,30.3969,30.3969,30.3818,30.3818,54400.0
2012-08-06 12:10:00,40.24,40.25,40.22,40.25,200900.0,30.3893,30.3969,30.3742,30.3969,200900.0
2012-08-06 12:15:00,40.25,40.25,40.21,40.24,229400.0,30.3969,30.3969,30.3667,30.3893,229400.0
2012-08-06 12:20:00,40.24,40.25,40.23,40.25,83800.0,30.3893,30.3969,30.3818,30.3969,83800.0
2012-08-06 12:25:00,40.24,40.25,40.22,40.25,185000.0,30.3893,30.3969,30.3742,30.3969,185000.0
2012-08-06 12:30:00,40.25,40.26,40.24,40.26,121400.0,30.3969,30.4044,30.3893,30.4044,121400.0
2012-08-06 12:35:00,40.26,40.28,40.25,40.26,404400.0,30.4044,30.4195,30.3969,30.4044,404400.0
2012-08-06 12:40:00,40.25,40.27,40.24,40.27,259600.0,30.3969,30.412,30.3893,30.412,259600.0
2012-08-06 12:45:00,40.27,40.27,40.26,40.26,41800.0,30.412,30.412,30.4044,30.4044,41800.0
2012-08-06 12:50:00,40.26,40.29,40.26,40.29,141000.0,30.4044,30.4271,30.4044,30.4271,141000.0
2012-08-06 12:55:00,40.29,40.3,40.27,40.29,130200.0,30.4271,30.4346,30.412,30.4271,130200.0
2012-08-06 13:00:00,40.29,40.3,40.28,40.28,45400.0,30.4271,30.4346,30.4195,30.4195,45400.0
2012-08-06 13:05:00,40.28,40.3,40.28,40.3,170800.0,30.4195,30.4346,30.4195,30.4346,170800.0
2012-08-06 13:10:00,40.3,40.31,40.28,40.29,307900.0,30.4346,30.4422,30.4195,30.4271,307900.0
2012-08-06 13:15:00,40.29,40.31,40.28,40.3,328800.0,30.4271,30.4422,30.4195,30.4346,328800.0
2012-08-06 13:20:00,40.31,40.32,40.3,40.31,130600.0,30.4422,30.4497,30.4346,30.4422,130600.0
2012-08-06 13:25:00,40.31,40.32,40.31,40.32,55700.0,30.4422,30.4497,30.4422,30.4497,55700.0
2012-08-06 13:30:00,40.32,40.35,40.31,40.34,965300.0,30.4497,30.4724,30.4422,30.4649,965300.0
2012-08-06 13:35:00,40.34,40.34,40.3,40.3,342000.0,30.4649,30.4649,30.4346,30.4346,342000.0
2012-08-06 13:40:00,40.3,40.31,40.29,40.3,154900.0,30.4346,30.4422,30.4271,30.4346,154900.0
2012-08-06 13:45:00,40.29,40.31,40.29,40.29,117400.0,30.4271,30.4422,30.4271,30.4271,117400.0
2012-08-06 13:50:00,40.29,40.29,40.27,40.28,207400.0,30.4271,30.4271,30.412,30.4195,207400.0
2012-08-06 13:55:00,40.27,40.29,40.27,40.28,55800.0,30.412,30.4271,30.412,30.4195,55800.0
2012-08-06 14:00:00,40.27,40.3,40.27,40.3,71300.0,30.412,30.4346,30.412,30.4346,71300.0
2012-08-06 14:05:00,40.3,40.32,40.29,40.31,232700.0,30.4346,30.4497,30.4271,30.4422,232700.0
2012-08-06 14:10:00,40.31,40.33,40.31,40.32,68400.0,30.4422,30.4573,30.4422,30.4497,68400.0
2012-08-06 14:15:00,40.31,40.32,40.3,40.32,130800.0,30.4422,30.4497,30.4346,30.4497,130800.0
2012-08-06 14:20:00,40.33,40.35,40.31,40.33,787900.0,30.4573,30.4724,30.4422,30.4573,787900.0
2012-08-06 14:25:00,40.33,40.34,40.32,40.34,53400.0,30.4573,30.4649,30.4497,30.4649,53400.0
2012-08-06 14:30:00,40.34,40.36,40.33,40.33,195400.0,30.4649,30.48,30.4573,30.4573,195400.0
2012-08-06 14:35:00,40.33,40.34,40.31,40.33,92500.0,30.4573,30.4649,30.4422,30.4573,92500.0
2012-08-06 14:40:00,40.33,40.34,40.33,40.34,36200.0,30.4573,30.4649,30.4573,30.4649,36200.0
2012-08-06 14:45:00,40.33,40.35,40.33,40.34,166600.0,30.4573,30.4724,30.4573,30.4649,166600.0
2012-08-06 14:50:00,40.34,40.36,40.33,40.35,197000.0,30.4649,30.48,30.4573,30.4724,197000.0
2012-08-06 14:55:00,40.35,40.35,40.32,40.34,246700.0,30.4724,30.4724,30.4497,30.4649,246700.0
2012-08-06 15:00:00,40.34,40.36,40.33,40.36,219600.0,30.4649,30.48,30.4573,30.48,219600.0
2012-08-06 15:05:00,40.36,40.36,40.34,40.35,155500.0,30.48,30.48,30.4649,30.4724,155500.0
2012-08-06 15:10:00,40.35,40.35,40.32,40.33,362500.0,30.4724,30.4724,30.4497,30.4573,362500.0
2012-08-06 15:15:00,40.33,40.33,40.3,40.32,312300.0,30.4573,30.4573,30.4346,30.4497,312300.0
2012-08-06 15:20:00,40.32,40.32,40.3,40.31,68400.0,30.4497,30.4497,30.4346,30.4422,68400.0
2012-08-06 15:25:00,40.3,40.32,40.3,40.32,336900.0,30.4346,30.4497,30.4346,30.4497,336900.0
2012-08-06 15:30:00,40.32,40.32,40.29,40.3,297900.0,30.4497,30.4497,30.4271,30.4346,297900.0
2012-08-06 15:35:00,40.3,40.31,40.26,40.26,815100.0,30.4346,30.4422,30.4044,30.4044,815100.0
2012-08-06 15:40:00,40.26,40.28,40.24,40.27,485100.0,30.4044,30.4195,30.3893,30.412,485100.0
2012-08-06 15:45:00,40.27,40.27,40.22,40.23,666900.0,30.412,30.412,30.3742,30.3818,666900.0
2012-08-06 15:50:00,40.23,40.24,40.2,40.23,983000.0,30.3818,30.3893,30.3591,30.3818,983000.0
2012-08-06 15:55:00,40.23,40.23,40.14,40.15,3759000.0,30.3818,30.3818,30.3138,30.3214,3759000.0
2012-08-07 09:30:00,40.24,40.34,40.23,40.34,1078600.0,30.3893,30.4649,30.3818,30.4649,1078600.0
2012-08-07 09:35:00,40.34,40.37,40.31,40.31,863400.0,30.4649,30.4875,30.4422,30.4422,863400.0
2012-08-07 09:40:00,40.31,40.42,40.31,40.42,993500.0,30.4422,30.5253,30.4422,30.5253,993500.0
2012-08-07 09:45:00,40.42,40.45,40.38,40.41,1304300.0,30.5253,30.5479,30.4951,30.5177,1304300.0
2012-08-07 09:50:00,40.41,40.44,40.4,40.42,1025300.0,30.5177,30.5404,30.5102,30.5253,1025300.0
2012-08-07 09:55:00,40.43,40.44,40.41,40.44,560200.0,30.5328,30.5404,30.5177,30.5404,560200.0
2012-08-07 10:00:00,40.44,40.47,40.42,40.45,1078800.0,30.5404,30.563,30.5253,30.5479,1078800.0
2012-08-07 10:05:00,40.45,40.5,40.45,40.47,694900.0,30.5479,30.5857,30.5479,30.563,694900.0
2012-08-07 10:10:00,40.47,40.48,40.42,40.48,1082500.0,30.563,30.5706,30.5253,30.5706,1082500.0
2012-08-07 10:15:00,40.48,40.5,40.46,40.46,810600.0,30.5706,30.5857,30.5555,30.5555,810600.0
2012-08-07 10:20:00,40.47,40.49,40.46,40.47,467600.0,30.563,30.5781,30.5555,30.563,467600.0
2012-08-07 10:25:00,40.47,40.51,40.46,40.48,1135500.0,30.563,30.5932,30.5555,30.5706,1135500.0
2012-08-07 10:30:00,40.48,40.52,40.48,40.5,1029000.0,30.5706,30.6008,30.5706,30.5857,1029000.0
2012-08-07 10:35:00,40.5,40.5,40.44,40.46,960400.0,30.5857,30.5857,30.5404,30.5555,960400.0
2012-08-07 10:40:00,40.47,40.48,40.46,40.48,160900.0,30.563,30.5706,30.5555,30.5706,160900.0
2012-08-07 10:45:00,40.48,40.49,40.46,40.47,189600.0,30.5706,30.5781,30.5555,30.563,189600.0
2012-08-07 10:50:00,40.48,40.5,40.47,40.48,127900.0,30.5706,30.5857,30.563,30.5706,127900.0
2012-08-07 10:55:00,40.48,40.49,40.46,40.47,378000.0,30.5706,30.5781,30.5555,30.563,378000.0
2012-08-07 11:00:00,40.47,40.49,40.44,40.44,429100.0,30.563,30.5781,30.5404,30.5404,429100.0
2012-08-07 11:05:00,40.44,40.45,40.39,40.41,382600.0,30.5404,30.5479,30.5026,30.5177,382600.0
2012-08-07 11:10:00,40.41,40.43,40.41,40.42,72500.0,30.5177,30.5328,30.5177,30.5253,72500.0
2012-08-07 11:15:00,40.42,40.44,40.42,40.43,258400.0,30.5253,30.5404,30.5253,30.5328,258400.0
2012-08-07 11:20:00,40.43,40.44,40.4,40.42,324300.0,30.5328,30.5404,30.5102,30.5253,324300.0
2012-08-07 11:25:00,40.42,40.47,40.42,40.46,711900.0,30.5253,30.563,30.5253,30.5555,711900.0
2012-08-07 11:30:00,40.46,40.48,40.46,40.47,307700.0,30.5555,30.5706,30.5555,30.563,307700.0
2012-08-07 11:35:00,40.46,40.49,40.45,40.46,431900.0,30.5555,30.5781,30.5479,30.5555,431900.0
2012-08-07 11:40:00,40.46,40.52,40.46,40.5,412900.0,30.5555,30.6008,30.5555,30.5857,412900.0
2012-08-07 11:45:00,40.5,40.53,40.5,40.53,541700.0,30.5857,30.6083,30.5857,30.6083,541700.0
2012-08-07 11:50:00,40.53,40.54,40.51,40.52,159000.0,30.6083,30.6159,30.5932,30.6008,159000.0
2012-08-07 11:55:00,40.52,40.54,40.5,40.52,354300.0,30.6008,30.6159,30.5857,30.6008,354300.0
2012-08-07 12:00:00,40.52,40.54,40.5,40.52,315600.0,30.6008,30.6159,30.5857,30.6008,315600.0
2012-08-07 12:05:00,40.52,40.54,40.52,40.54,411200.0,30.6008,30.6159,30.6008,30.6159,411200.0
2012-08-07 12:10:00,40.54,40.55,40.53,40.55,543700.0,30.6159,30.6234,30.6083,30.6234,543700.0
2012-08-07 12:15:00,40.55,40.56,40.54,40.56,405000.0,30.6234,30.631,30.6159,30.631,405000.0
2012-08-07 12:20:00,40.56,40.56,40.54,40.55,338800.0,30.631,30.631,30.6159,30.6234,338800.0
2012-08-07 12:25:00,40.56,40.56,40.53,40.53,264000.0,30.631,30.631,30.6083,30.6083,264000.0
2012-08-07 12:30:00,40.54,40.56,40.53,40.55,180300.0,30.6159,30.631,30.6083,30.6234,180300.0
2012-08-07 12:35:00,40.55,40.57,40.54,40.56,334200.0,30.6234,30.6385,30.6159,30.631,334200.0
2012-08-07 12:40:00,40.56,40.58,40.55,40.57,208000.0,30.631,30.6461,30.6234,30.6385,208000.0
2012-08-07 12:45:00,40.56,40.58,40.56,40.57,177100.0,30.631,30.6461,30.631,30.6385,177100.0
2012-08-07 12:50:00,40.57,40.57,40.55,40.56,149100.0,30.6385,30.6385,30.6234,30.631,149100.0
2012-08-07 12:55:00,40.55,40.56,40.54,40.55,89900.0,30.6234,30.631,30.6159,30.6234,89900.0
2012-08-07 13:00:00,40.55,40.55,40.53,40.54,109800.0,30.6234,30.6234,30.6083,30.6159,109800.0
2012-08-07 13:05:00,40.54,40.54,40.51,40.52,445900.0,30.6159,30.6159,30.5932,30.6008,445900.0
2012-08-07 13:10:00,40.53,40.53,40.52,40.53,54300.0,30.6083,30.6083,30.6008,30.6083,54300.0
2012-08-07 13:15:00,40.52,40.53,40.5,40.51,167000.0,30.6008,30.6083,30.5857,30.5932,167000.0
2012-08-07 13:20:00,40.51,40.52,40.5,40.52,59400.0,30.5932,30.6008,30.5857,30.6008,59400.0
2012-08-07 13:25:00,40.52,40.52,40.5,40.52,356200.0,30.6008,30.6008,30.5857,30.6008,356200.0
2012-08-07 13:30:00,40.52,40.53,40.51,40.53,77300.0,30.6008,30.6083,30.5932,30.6083,77300.0
2012-08-07 13:35:00,40.53,40.54,40.51,40.52,231600.0,30.6083,30.6159,30.5932,30.6008,231600.0
2012-08-07 13:40:00,40.52,40.52,40.48,40.48,233500.0,30.6008,30.6008,30.5706,30.5706,233500.0
2012-08-07 13:45:00,40.48,40.49,40.45,40.46,529800.0,30.5706,30.5781,30.5479,30.5555,529800.0
2012-08-07 13:50:00,40.46,40.49,40.45,40.48,207800.0,30.5555,30.5781,30.5479,30.5706,207800.0
2012-08-07 13:55:00,40.48,40.48,40.46,40.47,122600.0,30.5706,30.5706,30.5555,30.563,122600.0
2012-08-07 14:00:00,40.47,40.48,40.45,40.47,143800.0,30.563,30.5706,30.5479,30.563,143800.0
2012-08-07 14:05:00,40.46,40.46,40.45,40.45,259900.0,30.5555,30.5555,30.5479,30.5479,259900.0
2012-08-07 14:10:00,40.46,40.46,40.41,40.42,465200.0,30.5555,30.5555,30.5177,30.5253,465200.0
2012-08-07 14:15:00,40.41,40.45,40.41,40.45,180200.0,30.5177,30.5479,30.5177,30.5479,180200.0
2012-08-07 14:20:00,40.45,40.46,40.44,40.45,246300.0,30.5479,30.5555,30.5404,30.5479,246300.0
2012-08-07 14:25:00,40.45,40.45,40.39,40.41,391000.0,30.5479,30.5479,30.5026,30.5177,391000.0
2012-08-07 14:30:00,40.41,40.42,40.39,40.42,114400.0,30.5177,30.5253,30.5026,30.5253,114400.0
2012-08-07 14:35:00,40.41,40.43,40.4,40.43,164200.0,30.5177,30.5328,30.5102,30.5328,164200.0
2012-08-07 14:40:00,40.43,40.44,40.41,40.44,157500.0,30.5328,30.5404,30.5177,30.5404,157500.0
2012-08-07 14:45:00,40.44,40.46,40.43,40.45,115000.0,30.5404,30.5555,30.5328,30.5479,115000.0
2012-08-07 14:50:00,40.45,40.46,40.44,40.44,258400.0,30.5479,30.5555,30.5404,30.5404,258400.0
2012-08-07 14:55:00,40.44,40.45,40.4,40.4,294700.0,30.5404,30.5479,30.5102,30.5102,294700.0
2012-08-07 15:00:00,40.4,40.41,40.36,40.38,162900.0,30.5102,30.5177,30.48,30.4951,162900.0
2012-08-07 15:05:00,40.37,40.4,40.37,40.38,143700.0,30.4875,30.5102,30.4875,30.4951,143700.0
2012-08-07 15:10:00,40.39,40.4,40.37,40.38,177800.0,30.5026,30.5102,30.4875,30.4951,177800.0
2012-08-07 15:15:00,40.37,40.4,40.37,40.39,132500.0,30.4875,30.5102,30.4875,30.5026,132500.0
2012-08-07 15:20:00,40.39,40.4,40.35,40.36,2603600.0,30.5026,30.5102,30.4724,30.48,2603600.0
2012-08-07 15:25:00,40.35,40.37,40.34,40.34,604300.0,30.4724,30.4875,30.4649,30.4649,604300.0
2012-08-07 15:30:00,40.34,40.38,40.31,40.32,891300.0,30.4649,30.4951,30.4422,30.4497,891300.0
2012-08-07 15:35:00,40.32,40.33,40.3,40.31,368000.0,30.4497,30.4573,30.4346,30.4422,368000.0
2012-08-07 15:40:00,40.3,40.32,40.29,40.32,422700.0,30.4346,30.4497,30.4271,30.4497,422700.0
2012-08-07 15:45:00,40.32,40.34,40.29,40.3,1195900.0,30.4497,30.4649,30.4271,30.4346,1195900.0
2012-08-07 15:50:00,40.3,40.3,40.28,40.29,728800.0,30.4346,30.4346,30.4195,30.4271,728800.0
2012-08-07 15:55:00,40.28,40.29,40.25,40.28,2426000.0,30.4195,30.4271,30.3969,30.4195,2426000.0
2012-08-08 09:30:00,40.15,40.19,40.11,40.18,991800.0,30.3214,30.3516,30.2912,30.344,991800.0
2012-08-08 09:35:00,40.19,40.3,40.16,40.29,1357600.0,30.3516,30.4346,30.3289,30.4271,1357600.0
2012-08-08 09:40:00,40.3,40.32,40.25,40.25,670700.0,30.4346,30.4497,30.3969,30.3969,670700.0
2012-08-08 09:45:00,40.26,40.27,40.23,40.25,976700.0,30.4044,30.412,30.3818,30.3969,976700.0
2012-08-08 09:50:00,40.25,40.29,40.23,40.27,706500.0,30.3969,30.4271,30.3818,30.412,706500.0
2012-08-08 09:55:00,40.27,40.32,40.24,40.29,1070800.0,30.412,30.4497,30.3893,30.4271,1070800.0
2012-08-08 10:00:00,40.29,40.32,40.27,40.3,460900.0,30.4271,30.4497,30.412,30.4346,460900.0
2012-08-08 10:05:00,40.31,40.33,40.29,40.33,318900.0,30.4422,30.4573,30.4271,30.4573,318900.0
2012-08-08 10:10:00,40.33,40.38,40.32,40.35,415000.0,30.4573,30.4951,30.4497,30.4724,415000.0
2012-08-08 10:15:00,40.36,40.4,40.36,40.38,444900.0,30.48,30.5102,30.48,30.4951,444900.0
2012-08-08 10:20:00,40.38,40.4,40.37,40.38,832600.0,30.4951,30.5102,30.4875,30.4951,832600.0
2012-08-08 10:25:00,40.37,40.38,40.35,40.35,190000.0,30.4875,30.4951,30.4724,30.4724,190000.0
2012-08-08 10:30:00,40.36,40.37,40.3,40.3,652700.0,30.48,30.4875,30.4346,30.4346,652700.0
2012-08-08 10:35:00,40.3,40.33,40.29,40.31,612600.0,30.4346,30.4573,30.4271,30.4422,612600.0
2012-08-08 10:40:00,40.31,40.33,40.29,40.31,275600.0,30.4422,30.4573,30.4271,30.4422,275600.0
2012-08-08 10:45:00,40.31,40.36,40.31,40.36,149300.0,30.4422,30.48,30.4422,30.48,149300.0
2012-08-08 10:50:00,40.36,40.42,40.35,40.41,441800.0,30.48,30.5253,30.4724,30.5177,441800.0
2012-08-08 10:55:00,40.41,40.41,40.37,40.38,147500.0,30.5177,30.5177,30.4875,30.4951,147500.0
2012-08-08 11:00:00,40.39,40.41,40.37,40.4,238700.0,30.5026,30.5177,30.4875,30.5102,238700.0
2012-08-08 11:05:00,40.39,40.41,40.39,40.4,121200.0,30.5026,30.5177,30.5026,30.5102,121200.0
2012-08-08 11:10:00,40.41,40.48,40.4,40.48,334300.0,30.5177,30.5706,30.5102,30.5706,334300.0
2012-08-08 11:15:00,40.47,40.53,40.47,40.51,299600.0,30.563,30.6083,30.563,30.5932,299600.0
2012-08-08 11:20:00,40.5,40.51,40.48,40.5,469000.0,30.5857,30.5932,30.5706,30.5857,469000.0
2012-08-08 11:25:00,40.5,40.52,40.48,40.5,467900.0,30.5857,30.6008,30.5706,30.5857,467900.0
2012-08-08 11:30:00,40.5,40.52,40.48,40.51,123000.0,30.5857,30.6008,30.5706,30.5932,123000.0
2012-08-08 11:35:00,40.51,40.54,40.51,40.52,192100.0,30.5932,30.6159,30.5932,30.6008,192100.0
2012-08-08 11:40:00,40.51,40.52,40.51,40.52,37900.0,30.5932,30.6008,30.5932,30.6008,37900.0
2012-08-08 11:45:00,40.51,40.52,40.49,40.5,193400.0,30.5932,30.6008,30.5781,30.5857,193400.0
2012-08-08 11:50:00,40.5,40.53,40.49,40.51,165100.0,30.5857,30.6083,30.5781,30.5932,165100.0
2012-08-08 11:55:00,40.52,40.52,40.48,40.49,201800.0,30.6008,30.6008,30.5706,30.5781,201800.0
2012-08-08 12:00:00,40.48,40.49,40.46,40.47,98100.0,30.5706,30.5781,30.5555,30.563,98100.0
2012-08-08 12:05:00,40.48,40.49,40.47,40.47,91000.0,30.5706,30.5781,30.563,30.563,91000.0
2012-08-08 12:10:00,40.47,40.48,40.44,40.46,330400.0,30.563,30.5706,30.5404,30.5555,330400.0
2012-08-08 12:15:00,40.46,40.49,40.45,40.49,188900.0,30.5555,30.5781,30.5479,30.5781,188900.0
2012-08-08 12:20:00,40.49,40.49,40.43,40.45,880300.0,30.5781,30.5781,30.5328,30.5479,880300.0
2012-08-08 12:25:00,40.46,40.46,40.42,40.43,276200.0,30.5555,30.5555,30.5253,30.5328,276200.0
2012-08-08 12:30:00,40.42,40.43,40.41,40.42,209000.0,30.5253,30.5328,30.5177,30.5253,209000.0
2012-08-08 12:35:00,40.42,40.43,40.42,40.43,32700.0,30.5253,30.5328,30.5253,30.5328,32700.0
2012-08-08 12:40:00,40.43,40.43,40.4,40.43,330200.0,30.5328,30.5328,30.5102,30.5328,330200.0
2012-08-08 12:45:00,40.43,40.44,40.4,40.4,131600.0,30.5328,30.5404,30.5102,30.5102,131600.0
2012-08-08 12:50:00,40.4,40.4,40.37,40.4,208800.0,30.5102,30.5102,30.4875,30.5102,208800.0
2012-08-08 12:55:00,40.4,40.44,40.4,40.44,199700.0,30.5102,30.5404,30.5102,30.5404,199700.0
2012-08-08 13:00:00,40.44,40.46,40.43,40.45,273400.0,30.5404,30.5555,30.5328,30.5479,273400.0
2012-08-08 13:05:00,40.45,40.45,40.42,40.45,106600.0,30.5479,30.5479,30.5253,30.5479,106600.0
2012-08-08 13:10:00,40.45,40.46,40.42,40.44,146700.0,30.5479,30.5555,30.5253,30.5404,146700.0
2012-08-08 13:15:00,40.43,40.44,40.41,40.41,37800.0,30.5328,30.5404,30.5177,30.5177,37800.0
2012-08-08 13:20:00,40.41,40.45,40.41,40.44,159200.0,30.5177,30.5479,30.5177,30.5404,159200.0
2012-08-08 13:25:00,40.45,40.45,40.42,40.43,136700.0,30.5479,30.5479,30.5253,30.5328,136700.0
2012-08-08 13:30:00,40.42,40.45,40.42,40.44,139000.0,30.5253,30.5479,30.5253,30.5404,139000.0
2012-08-08 13:35:00,40.44,40.45,40.42,40.43,96700.0,30.5404,30.5479,30.5253,30.5328,96700.0
2012-08-08 13:40:00,40.43,40.43,40.39,40.39,156900.0,30.5328,30.5328,30.5026,30.5026,156900.0
2012-08-08 13:45:00,40.39,40.42,40.39,40.41,118300.0,30.5026,30.5253,30.5026,30.5177,118300.0
2012-08-08 13:50:00,40.41,40.43,40.4,40.41,114300.0,30.5177,30.5328,30.5102,30.5177,114300.0
2012-08-08 13:55:00,40.4,40.41,40.39,40.4,177900.0,30.5102,30.5177,30.5026,30.5102,177900.0
2012-08-08 14:00:00,40.4,40.4,40.35,40.37,425900.0,30.5102,30.5102,30.4724,30.4875,425900.0
2012-08-08 14:05:00,40.37,40.38,40.35,40.37,181800.0,30.4875,30.4951,30.4724,30.4875,181800.0
2012-08-08 14:10:00,40.36,40.37,40.34,40.34,175700.0,30.48,30.4875,30.4649,30.4649,175700.0
2012-08-08 14:15:00,40.34,40.35,40.3,40.3,732700.0,30.4649,30.4724,30.4346,30.4346,732700.0
2012-08-08 14:20:00,40.3,40.32,40.3,40.3,124700.0,30.4346,30.4497,30.4346,30.4346,124700.0
2012-08-08 14:25:00,40.3,40.34,40.3,40.34,271800.0,30.4346,30.4649,30.4346,30.4649,271800.0
2012-08-08 14:30:00,40.33,40.33,40.31,40.33,75300.0,30.4573,30.4573,30.4422,30.4573,75300.0
2012-08-08 14:35:00,40.33,40.34,40.31,40.33,203000.0,30.4573,30.4649,30.4422,30.4573,203000.0
2012-08-08 14:40:00,40.34,40.36,40.32,40.35,198600.0,30.4649,30.48,30.4497,30.4724,198600.0
2012-08-08 14:45:00,40.35,40.36,40.32,40.33,195200.0,30.4724,30.48,30.4497,30.4573,195200.0
2012-08-08 14:50:00,40.34,40.34,40.32,40.33,167400.0,30.4649,30.4649,30.4497,30.4573,167400.0
2012-08-08 14:55:00,40.33,40.33,40.32,40.32,185800.0,30.4573,30.4573,30.4497,30.4497,185800.0
2012-08-08 15:00:00,40.33,40.36,40.33,40.33,478100.0,30.4573,30.48,30.4573,30.4573,478100.0
2012-08-08 15:05:00,40.33,40.38,40.33,40.36,355800.0,30.4573,30.4951,30.4573,30.48,355800.0
2012-08-08 15:10:00,40.36,40.4,40.34,40.38,370300.0,30.48,30.5102,30.4649,30.4951,370300.0
2012-08-08 15:15:00,40.38,40.41,40.38,40.4,256200.0,30.4951,30.5177,30.4951,30.5102,256200.0
2012-08-08 15:20:00,40.4,40.42,40.39,40.39,224300.0,30.5102,30.5253,30.5026,30.5026,224300.0
2012-08-08 15:25:00,40.4,40.41,40.38,40.4,203100.0,30.5102,30.5177,30.4951,30.5102,203100.0
2012-08-08 15:30:00,40.39,40.42,40.39,40.41,258400.0,30.5026,30.5253,30.5026,30.5177,258400.0
2012-08-08 15:35:00,40.41,40.41,40.36,40.36,394500.0,30.5177,30.5177,30.48,30.48,394500.0
2012-08-08 15:40:00,40.36,40.37,40.34,40.36,765400.0,30.48,30.4875,30.4649,30.48,765400.0
2012-08-08 15:45:00,40.35,40.38,40.34,40.36,741700.0,30.4724,30.4951,30.4649,30.48,741700.0
2012-08-08 15:50:00,40.37,40.37,40.33,40.35,1720200.0,30.4875,30.4875,30.4573,30.4724,1720200.0
2012-08-08 15:55:00,40.34,40.37,40.32,40.36,2179100.0,30.4649,30.4875,30.4497,30.48,2179100.0
2012-08-09 09:30:00,40.51,40.55,40.49,40.53,1558100.0,30.5932,30.6234,30.5781,30.6083,1558100.0
2012-08-09 09:35:00,40.53,40.61,40.53,40.58,737600.0,30.6083,30.6688,30.6083,30.6461,737600.0
2012-08-09 09:40:00,40.58,40.73,40.58,40.69,1696600.0,30.6461,30.7594,30.6461,30.7292,1696600.0
2012-08-09 09:45:00,40.69,40.7,40.66,40.66,739300.0,30.7292,30.7367,30.7065,30.7065,739300.0
2012-08-09 09:50:00,40.66,40.69,40.65,40.68,503600.0,30.7065,30.7292,30.699,30.7216,503600.0
2012-08-09 09:55:00,40.68,40.68,40.61,40.61,232300.0,30.7216,30.7216,30.6688,30.6688,232300.0
2012-08-09 10:00:00,40.62,40.65,40.61,40.64,419900.0,30.6763,30.699,30.6688,30.6914,419900.0
2012-08-09 10:05:00,40.64,40.67,40.62,40.66,189600.0,30.6914,30.7141,30.6763,30.7065,189600.0
2012-08-09 10:10:00,40.66,40.73,40.65,40.71,1007200.0,30.7065,30.7594,30.699,30.7443,1007200.0
2012-08-09 10:15:00,40.71,40.78,40.71,40.77,518400.0,30.7443,30.7971,30.7443,30.7896,518400.0
2012-08-09 10:20:00,40.77,40.78,40.71,40.72,430200.0,30.7896,30.7971,30.7443,30.7518,430200.0
2012-08-09 10:25:00,40.72,40.73,40.69,40.71,911800.0,30.7518,30.7594,30.7292,30.7443,911800.0
2012-08-09 10:30:00,40.72,40.76,40.71,40.76,566500.0,30.7518,30.782,30.7443,30.782,566500.0
2012-08-09 10:35:00,40.75,40.76,40.72,40.74,243100.0,30.7745,30.782,30.7518,30.7669,243100.0
2012-08-09 10:40:00,40.74,40.77,40.73,40.75,245400.0,30.7669,30.7896,30.7594,30.7745,245400.0
2012-08-09 10:45:00,40.75,40.77,40.74,40.75,220400.0,30.7745,30.7896,30.7669,30.7745,220400.0
2012-08-09 10:50:00,40.76,40.77,40.74,40.75,561300.0,30.782,30.7896,30.7669,30.7745,561300.0
2012-08-09 10:55:00,40.75,40.75,40.71,40.71,367200.0,30.7745,30.7745,30.7443,30.7443,367200.0
2012-08-09 11:00:00,40.72,40.73,40.68,40.7,593100.0,30.7518,30.7594,30.7216,30.7367,593100.0
2012-08-09 11:05:00,40.71,40.73,40.69,40.71,197400.0,30.7443,30.7594,30.7292,30.7443,197400.0
2012-08-09 11:10:00,40.7,40.72,40.67,40.68,138800.0,30.7367,30.7518,30.7141,30.7216,138800.0
2012-08-09 11:15:00,40.68,40.69,40.67,40.68,135900.0,30.7216,30.7292,30.7141,30.7216,135900.0
2012-08-09 11:20:00,40.68,40.69,40.66,40.67,235900.0,30.7216,30.7292,30.7065,30.7141,235900.0
2012-08-09 11:25:00,40.67,40.67,40.62,40.63,885900.0,30.7141,30.7141,30.6763,30.6839,885900.0
2012-08-09 11:30:00,40.63,40.63,40.6,40.6,669600.0,30.6839,30.6839,30.6612,30.6612,669600.0
2012-08-09 11:35:00,40.6,40.62,40.6,40.61,468000.0,30.6612,30.6763,30.6612,30.6688,468000.0
2012-08-09 11:40:00,40.61,40.61,40.5,40.54,659800.0,30.6688,30.6688,30.5857,30.6159,659800.0
2012-08-09 11:45:00,40.54,40.54,40.5,40.51,683600.0,30.6159,30.6159,30.5857,30.5932,683600.0
2012-08-09 11:50:00,40.51,40.52,40.47,40.48,1046200.0,30.5932,30.6008,30.563,30.5706,1046200.0
2012-08-09 11:55:00,40.48,40.54,40.48,40.53,1126200.0,30.5706,30.6159,30.5706,30.6083,1126200.0
2012-08-09 12:00:00,40.52,40.53,40.5,40.51,460500.0,30.6008,30.6083,30.5857,30.5932,460500.0
2012-08-09 12:05:00,40.5,40.52,40.5,40.5,629300.0,30.5857,30.6008,30.5857,30.5857,629300.0
2012-08-09 12:10:00,40.5,40.55,40.5,40.51,343900.0,30.5857,30.6234,30.5857,30.5932,343900.0
2012-08-09 12:15:00,40.51,40.52,40.5,40.51,237400.0,30.5932,30.6008,30.5857,30.5932,237400.0
2012-08-09 12:20:00,40.51,40.52,40.47,40.49,1465000.0,30.5932,30.6008,30.563,30.5781,1465000.0
2012-08-09 12:25:00,40.49,40.51,40.49,40.5,95000.0,30.5781,30.5932,30.5781,30.5857,95000.0
2012-08-09 12:30:00,40.5,40.53,40.5,40.52,140200.0,30.5857,30.6083,30.5857,30.6008,140200.0
2012-08-09 12:35:00,40.52,40.54,40.51,40.53,102300.0,30.6008,30.6159,30.5932,30.6083,102300.0
2012-08-09 12:40:00,40.54,40.57,40.53,40.57,194900.0,30.6159,30.6385,30.6083,30.6385,194900.0
2012-08-09 12:45:00,40.57,40.57,40.54,40.55,128400.0,30.6385,30.6385,30.6159,30.6234,128400.0
2012-08-09 12:50:00,40.55,40.59,40.54,40.58,154300.0,30.6234,30.6537,30.6159,30.6461,154300.0
2012-08-09 12:55:00,40.57,40.59,40.56,40.59,147600.0,30.6385,30.6537,30.631,30.6537,147600.0
2012-08-09 13:00:00,40.59,40.61,40.57,40.58,158000.0,30.6537,30.6688,30.6385,30.6461,158000.0
2012-08-09 13:05:00,40.57,40.58,40.54,40.55,196600.0,30.6385,30.6461,30.6159,30.6234,196600.0
2012-08-09 13:10:00,40.55,40.55,40.51,40.52,352400.0,30.6234,30.6234,30.5932,30.6008,352400.0
2012-08-09 13:15:00,40.51,40.54,40.51,40.53,161600.0,30.5932,30.6159,30.5932,30.6083,161600.0
2012-08-09 13:20:00,40.53,40.55,40.51,40.54,193000.0,30.6083,30.6234,30.5932,30.6159,193000.0
2012-08-09 13:25:00,40.55,40.56,40.54,40.55,82100.0,30.6234,30.631,30.6159,30.6234,82100.0
2012-08-09 13:30:00,40.56,40.58,40.55,40.55,229200.0,30.631,30.6461,30.6234,30.6234,229200.0
2012-08-09 13:35:00,40.55,40.58,40.54,40.58,180900.0,30.6234,30.6461,30.6159,30.6461,180900.0
2012-08-09 13:40:00,40.58,40.58,40.55,40.55,386100.0,30.6461,30.6461,30.6234,30.6234,386100.0
2012-08-09 13:45:00,40.55,40.56,40.53,40.53,109100.0,30.6234,30.631,30.6083,30.6083,109100.0
2012-08-09 13:50:00,40.54,40.54,40.53,40.53,45600.0,30.6159,30.6159,30.6083,30.6083,45600.0
2012-08-09 13:55:00,40.54,40.54,40.51,40.52,192700.0,30.6159,30.6159,30.5932,30.6008,192700.0
2012-08-09 14:00:00,40.52,40.55,40.52,40.53,128600.0,30.6008,30.6234,30.6008,30.6083,128600.0
2012-08-09 14:05:00,40.54,40.54,40.51,40.53,161900.0,30.6159,30.6159,30.5932,30.6083,161900.0
2012-08-09 14:10:00,40.53,40.53,40.51,40.51,185400.0,30.6083,30.6083,30.5932,30.5932,185400.0
2012-08-09 14:15:00,40.51,40.52,40.51,40.51,98900.0,30.5932,30.6008,30.5932,30.5932,98900.0
2012-08-09 14:20:00,40.52,40.54,40.51,40.54,187100.0,30.6008,30.6159,30.5932,30.6159,187100.0
2012-08-09 14:25:00,40.54,40.56,40.53,40.56,276400.0,30.6159,30.631,30.6083,30.631,276400.0
2012-08-09 14:30:00,40.56,40.6,40.55,40.59,319300.0,30.631,30.6612,30.6234,30.6537,319300.0
2012-08-09 14:35:00,40.6,40.62,40.57,40.57,115200.0,30.6612,30.6763,30.6385,30.6385,115200.0
2012-08-09 14:40:00,40.58,40.59,40.56,40.57,55000.0,30.6461,30.6537,30.631,30.6385,55000.0
2012-08-09 14:45:00,40.56,40.58,40.55,40.58,120300.0,30.631,30.6461,30.6234,30.6461,120300.0
2012-08-09 14:50:00,40.57,40.6,40.57,40.59,89400.0,30.6385,30.6612,30.6385,30.6537,89400.0
2012-08-09 14:55:00,40.58,40.59,40.57,40.57,74100.0,30.6461,30.6537,30.6385,30.6385,74100.0
2012-08-09 15:00:00,40.57,40.58,40.55,40.55,105700.0,30.6385,30.6461,30.6234,30.6234,105700.0
2012-08-09 15:05:00,40.55,40.56,40.53,40.54,129000.0,30.6234,30.631,30.6083,30.6159,129000.0
2012-08-09 15:10:00,40.55,40.58,40.55,40.57,157900.0,30.6234,30.6461,30.6234,30.6385,157900.0
2012-08-09 15:15:00,40.58,40.6,40.57,40.58,130400.0,30.6461,30.6612,30.6385,30.6461,130400.0
2012-08-09 15:20:00,40.59,40.59,40.56,40.58,168100.0,30.6537,30.6537,30.631,30.6461,168100.0
2012-08-09 15:25:00,40.58,40.59,40.56,40.57,162300.0,30.6461,30.6537,30.631,30.6385,162300.0
2012-08-09 15:30:00,40.58,40.61,40.55,40.55,291700.0,30.6461,30.6688,30.6234,30.6234,291700.0
2012-08-09 15:35:00,40.55,40.57,40.54,40.54,152600.0,30.6234,30.6385,30.6159,30.6159,152600.0
2012-08-09 15:40:00,40.55,40.57,40.54,40.56,321000.0,30.6234,30.6385,30.6159,30.631,321000.0
2012-08-09 15:45:00,40.57,40.57,40.53,40.54,561800.0,30.6385,30.6385,30.6083,30.6159,561800.0
2012-08-09 15:50:00,40.55,40.57,40.51,40.52,733700.0,30.6234,30.6385,30.5932,30.6008,733700.0
2012-08-09 15:55:00,40.52,40.56,40.51,40.55,2062300.0,30.6008,30.631,30.5932,30.6234,2062300.0
2012-08-10 09:30:00,40.38,40.4,40.3,40.3,667500.0,30.4951,30.5102,30.4346,30.4346,667500.0
2012-08-10 09:35:00,40.3,40.32,40.26,40.31,643800.0,30.4346,30.4497,30.4044,30.4422,643800.0
2012-08-10 09:40:00,40.3,40.34,40.3,40.33,806800.0,30.4346,30.4649,30.4346,30.4573,806800.0
2012-08-10 09:45:00,40.32,40.35,40.29,40.31,420300.0,30.4497,30.4724,30.4271,30.4422,420300.0
2012-08-10 09:50:00,40.3,40.3,40.26,40.29,474800.0,30.4346,30.4346,30.4044,30.4271,474800.0
2012-08-10 09:55:00,40.3,40.34,40.3,40.34,190900.0,30.4346,30.4649,30.4346,30.4649,190900.0
2012-08-10 10:00:00,40.34,40.39,40.32,40.38,409000.0,30.4649,30.5026,30.4497,30.4951,409000.0
2012-08-10 10:05:00,40.37,40.41,40.36,40.41,184400.0,30.4875,30.5177,30.48,30.5177,184400.0
2012-08-10 10:10:00,40.41,40.51,40.41,40.5,476800.0,30.5177,30.5932,30.5177,30.5857,476800.0
2012-08-10 10:15:00,40.51,40.53,40.46,40.46,322800.0,30.5932,30.6083,30.5555,30.5555,322800.0
2012-08-10 10:20:00,40.47,40.49,40.46,40.48,224600.0,30.563,30.5781,30.5555,30.5706,224600.0
2012-08-10 10:25:00,40.49,40.5,40.47,40.5,264700.0,30.5781,30.5857,30.563,30.5857,264700.0
2012-08-10 10:30:00,40.51,40.59,40.5,40.57,687200.0,30.5932,30.6537,30.5857,30.6385,687200.0
2012-08-10 10:35:00,40.57,40.58,40.55,40.56,281700.0,30.6385,30.6461,30.6234,30.631,281700.0
2012-08-10 10:40:00,40.57,40.59,40.53,40.56,1532000.0,30.6385,30.6537,30.6083,30.631,1532000.0
2012-08-10 10:45:00,40.57,40.58,40.54,40.55,290000.0,30.6385,30.6461,30.6159,30.6234,290000.0
2012-08-10 10:50:00,40.55,40.55,40.51,40.55,210200.0,30.6234,30.6234,30.5932,30.6234,210200.0
2012-08-10 10:55:00,40.54,40.57,40.54,40.56,214400.0,30.6159,30.6385,30.6159,30.631,214400.0
2012-08-10 11:00:00,40.57,40.58,40.49,40.5,793000.0,30.6385,30.6461,30.5781,30.5857,793000.0
2012-08-10 11:05:00,40.5,40.53,40.46,40.52,438700.0,30.5857,30.6083,30.5555,30.6008,438700.0
2012-08-10 11:10:00,40.51,40.54,40.5,40.52,279900.0,30.5932,30.6159,30.5857,30.6008,279900.0
2012-08-10 11:15:00,40.52,40.54,40.51,40.51,75400.0,30.6008,30.6159,30.5932,30.5932,75400.0
2012-08-10 11:20:00,40.51,40.55,40.5,40.54,131300.0,30.5932,30.6234,30.5857,30.6159,131300.0
2012-08-10 11:25:00,40.54,40.6,40.54,40.6,206500.0,30.6159,30.6612,30.6159,30.6612,206500.0
2012-08-10 11:30:00,40.6,40.61,40.57,40.57,393600.0,30.6612,30.6688,30.6385,30.6385,393600.0
2012-08-10 11:35:00,40.57,40.6,40.57,40.59,310600.0,30.6385,30.6612,30.6385,30.6537,310600.0
2012-08-10 11:40:00,40.6,40.61,40.56,40.56,339400.0,30.6612,30.6688,30.631,30.631,339400.0
2012-08-10 11:45:00,40.57,40.6,40.56,40.59,163600.0,30.6385,30.6612,30.631,30.6537,163600.0
2012-08-10 11:50:00,40.59,40.64,40.59,40.6,649600.0,30.6537,30.6914,30.6537,30.6612,649600.0
2012-08-10 11:55:00,40.6,40.61,40.59,40.59,559700.0,30.6612,30.6688,30.6537,30.6537,559700.0
2012-08-10 12:00:00,40.59,40.6,40.57,40.58,169800.0,30.6537,30.6612,30.6385,30.6461,169800.0
2012-08-10 12:05:00,40.57,40.58,40.54,40.54,440600.0,30.6385,30.6461,30.6159,30.6159,440600.0
2012-08-10 12:10:00,40.55,40.56,40.54,40.54,188800.0,30.6234,30.631,30.6159,30.6159,188800.0
2012-08-10 12:15:00,40.54,40.55,40.53,40.53,450300.0,30.6159,30.6234,30.6083,30.6083,450300.0
2012-08-10 12:20:00,40.53,40.56,40.53,40.55,202300.0,30.6083,30.631,30.6083,30.6234,202300.0
2012-08-10 12:25:00,40.55,40.58,40.55,40.58,342200.0,30.6234,30.6461,30.6234,30.6461,342200.0
2012-08-10 12:30:00,40.58,40.6,40.57,40.58,267700.0,30.6461,30.6612,30.6385,30.6461,267700.0
2012-08-10 12:35:00,40.58,40.6,40.58,40.59,30000.0,30.6461,30.6612,30.6461,30.6537,30000.0
2012-08-10 12:40:00,40.59,40.61,40.59,40.59,172100.0,30.6537,30.6688,30.6537,30.6537,172100.0
2012-08-10 12:45:00,40.59,40.61,40.58,40.58,313000.0,30.6537,30.6688,30.6461,30.6461,313000.0
2012-08-10 12:50:00,40.58,40.61,40.58,40.6,65800.0,30.6461,30.6688,30.6461,30.6612,65800.0
2012-08-10 12:55:00,40.6,40.61,40.59,40.6,151300.0,30.6612,30.6688,30.6537,30.6612,151300.0
2012-08-10 13:00:00,40.6,40.61,40.59,40.59,101500.0,30.6612,30.6688,30.6537,30.6537,101500.0
2012-08-10 13:05:00,40.6,40.6,40.58,40.58,183700.0,30.6612,30.6612,30.6461,30.6461,183700.0
2012-08-10 13:10:00,40.58,40.59,40.56,40.58,226600.0,30.6461,30.6537,30.631,30.6461,226600.0
2012-08-10 13:15:00,40.58,40.6,40.58,40.58,159300.0,30.6461,30.6612,30.6461,30.6461,159300.0
2012-08-10 13:20:00,40.59,40.61,40.58,40.6,181300.0,30.6537,30.6688,30.6461,30.6612,181300.0
2012-08-10 13:25:00,40.61,40.61,40.6,40.61,113200.0,30.6688,30.6688,30.6612,30.6688,113200.0
2012-08-10 13:30:00,40.61,40.62,40.59,40.59,187200.0,30.6688,30.6763,30.6537,30.6537,187200.0
2012-08-10 13:35:00,40.59,40.63,40.59,40.6,161900.0,30.6537,30.6839,30.6537,30.6612,161900.0
2012-08-10 13:40:00,40.6,40.63,40.6,40.6,289900.0,30.6612,30.6839,30.6612,30.6612,289900.0
2012-08-10 13:45:00,40.6,40.61,40.59,40.59,193100.0,30.6612,30.6688,30.6537,30.6537,193100.0
2012-08-10 13:50:00,40.59,40.6,40.58,40.59,167200.0,30.6537,30.6612,30.6461,30.6537,167200.0
2012-08-10 13:55:00,40.59,40.6,40.57,40.58,259600.0,30.6537,30.6612,30.6385,30.6461,259600.0
2012-08-10 14:00:00,40.58,40.61,40.58,40.59,261200.0,30.6461,30.6688,30.6461,30.6537,261200.0
2012-08-10 14:05:00,40.59,40.6,40.57,40.58,398400.0,30.6537,30.6612,30.6385,30.6461,398400.0
2012-08-10 14:10:00,40.58,40.59,40.55,40.56,630200.0,30.6461,30.6537,30.6234,30.631,630200.0
2012-08-10 14:15:00,40.56,40.58,40.55,40.57,503700.0,30.631,30.6461,30.6234,30.6385,503700.0
2012-08-10 14:20:00,40.57,40.58,40.57,40.57,228000.0,30.6385,30.6461,30.6385,30.6385,228000.0
2012-08-10 14:25:00,40.57,40.59,40.57,40.58,147500.0,30.6385,30.6537,30.6385,30.6461,147500.0
2012-08-10 14:30:00,40.59,40.59,40.57,40.59,166400.0,30.6537,30.6537,30.6385,30.6537,166400.0
2012-08-10 14:35:00,40.58,40.59,40.57,40.58,127000.0,30.6461,30.6537,30.6385,30.6461,127000.0
2012-08-10 14:40:00,40.58,40.6,40.58,40.59,71600.0,30.6461,30.6612,30.6461,30.6537,71600.0
2012-08-10 14:45:00,40.59,40.63,40.59,40.62,400800.0,30.6537,30.6839,30.6537,30.6763,400800.0
2012-08-10 14:50:00,40.63,40.66,40.63,40.66,579700.0,30.6839,30.7065,30.6839,30.7065,579700.0
2012-08-10 14:55:00,40.66,40.68,40.65,40.67,415500.0,30.7065,30.7216,30.699,30.7141,415500.0
2012-08-10 15:00:00,40.66,40.68,40.66,40.66,99500.0,30.7065,30.7216,30.7065,30.7065,99500.0
2012-08-10 15:05:00,40.66,40.68,40.66,40.68,132700.0,30.7065,30.7216,30.7065,30.7216,132700.0
2012-08-10 15:10:00,40.67,40.69,40.65,40.65,1002900.0,30.7141,30.7292,30.699,30.699,1002900.0
2012-08-10 15:15:00,40.65,40.68,40.65,40.66,464600.0,30.699,30.7216,30.699,30.7065,464600.0
2012-08-10 15:20:00,40.66,40.69,40.66,40.67,150100.0,30.7065,30.7292,30.7065,30.7141,150100.0
2012-08-10 15:25:00,40.68,40.69,40.67,40.68,133100.0,30.7216,30.7292,30.7141,30.7216,133100.0
2012-08-10 15:30:00,40.69,40.72,40.69,40.69,655200.0,30.7292,30.7518,30.7292,30.7292,655200.0
2012-08-10 15:35:00,40.69,40.72,40.69,40.69,264300.0,30.7292,30.7518,30.7292,30.7292,264300.0
2012-08-10 15:40:00,40.69,40.74,40.69,40.74,922300.0,30.7292,30.7669,30.7292,30.7669,922300.0
2012-08-10 15:45:00,40.73,40.78,40.73,40.73,839400.0,30.7594,30.7971,30.7594,30.7594,839400.0
2012-08-10 15:50:00,40.73,40.75,40.71,40.72,1211100.0,30.7594,30.7745,30.7443,30.7518,1211100.0
2012-08-10 15:55:00,40.72,40.74,40.7,40.73,1979000.0,30.7518,30.7669,30.7367,30.7594,1979000.0
2012-08-13 09:30:00,40.46,40.52,40.41,40.44,661800.0,30.5555,30.6008,30.5177,30.5404,661800.0
2012-08-13 09:35:00,40.45,40.51,40.42,40.48,661500.0,30.5479,30.5932,30.5253,30.5706,661500.0
2012-08-13 09:40:00,40.49,40.53,40.48,40.51,339300.0,30.5781,30.6083,30.5706,30.5932,339300.0
2012-08-13 09:45:00,40.51,40.56,40.51,40.53,186800.0,30.5932,30.631,30.5932,30.6083,186800.0
2012-08-13 09:50:00,40.53,40.59,40.53,40.58,227500.0,30.6083,30.6537,30.6083,30.6461,227500.0
2012-08-13 09:55:00,40.58,40.58,40.53,40.54,175400.0,30.6461,30.6461,30.6083,30.6159,175400.0
2012-08-13 10:00:00,40.55,40.57,40.52,40.52,323400.0,30.6234,30.6385,30.6008,30.6008,323400.0
2012-08-13 10:05:00,40.52,40.52,40.43,40.44,676100.0,30.6008,30.6008,30.5328,30.5404,676100.0
2012-08-13 10:10:00,40.44,40.45,40.41,40.43,781400.0,30.5404,30.5479,30.5177,30.5328,781400.0
2012-08-13 10:15:00,40.43,40.43,40.37,40.4,570800.0,30.5328,30.5328,30.4875,30.5102,570800.0
2012-08-13 10:20:00,40.39,40.4,40.3,40.31,1321800.0,30.5026,30.5102,30.4346,30.4422,1321800.0
2012-08-13 10:25:00,40.3,40.34,40.28,40.32,288500.0,30.4346,30.4649,30.4195,30.4497,288500.0
2012-08-13 10:30:00,40.32,40.32,40.26,40.29,839800.0,30.4497,30.4497,30.4044,30.4271,839800.0
2012-08-13 10:35:00,40.3,40.3,40.26,40.28,330300.0,30.4346,30.4346,30.4044,30.4195,330300.0
2012-08-13 10:40:00,40.28,40.33,40.27,40.33,279100.0,30.4195,30.4573,30.412,30.4573,279100.0
2012-08-13 10:45:00,40.33,40.33,40.27,40.29,1196500.0,30.4573,30.4573,30.412,30.4271,1196500.0
2012-08-13 10:50:00,40.29,40.3,40.23,40.24,412900.0,30.4271,30.4346,30.3818,30.3893,412900.0
2012-08-13 10:55:00,40.23,40.23,40.2,40.22,1686200.0,30.3818,30.3818,30.3591,30.3742,1686200.0
2012-08-13 11:00:00,40.21,40.23,40.16,40.18,466700.0,30.3667,30.3818,30.3289,30.344,466700.0
2012-08-13 11:05:00,40.18,40.18,40.14,40.17,621600.0,30.344,30.344,30.3138,30.3365,621600.0
2012-08-13 11:10:00,40.17,40.19,40.14,40.18,1259700.0,30.3365,30.3516,30.3138,30.344,1259700.0
2012-08-13 11:15:00,40.18,40.21,40.16,40.17,450500.0,30.344,30.3667,30.3289,30.3365,450500.0
2012-08-13 11:20:00,40.17,40.24,40.17,40.21,340300.0,30.3365,30.3893,30.3365,30.3667,340300.0
2012-08-13 11:25:00,40.21,40.23,40.2,40.21,300400.0,30.3667,30.3818,30.3591,30.3667,300400.0
2012-08-13 11:30:00,40.21,40.23,40.19,40.21,420100.0,30.3667,30.3818,30.3516,30.3667,420100.0
2012-08-13 11:35:00,40.21,40.25,40.21,40.25,78500.0,30.3667,30.3969,30.3667,30.3969,78500.0
2012-08-13 11:40:00,40.24,40.25,40.23,40.23,31800.0,30.3893,30.3969,30.3818,30.3818,31800.0
2012-08-13 11:45:00,40.23,40.24,40.22,40.22,45300.0,30.3818,30.3893,30.3742,30.3742,45300.0
2012-08-13 11:50:00,40.22,40.23,40.21,40.22,175400.0,30.3742,30.3818,30.3667,30.3742,175400.0
2012-08-13 11:55:00,40.21,40.23,40.2,40.21,94500.0,30.3667,30.3818,30.3591,30.3667,94500.0
2012-08-13 12:00:00,40.2,40.22,40.17,40.18,105400.0,30.3591,30.3742,30.3365,30.344,105400.0
2012-08-13 12:05:00,40.17,40.18,40.16,40.16,174000.0,30.3365,30.344,30.3289,30.3289,174000.0
2012-08-13 12:10:00,40.17,40.21,40.17,40.21,47200.0,30.3365,30.3667,30.3365,30.3667,47200.0
2012-08-13 12:15:00,40.2,40.22,40.19,40.2,245500.0,30.3591,30.3742,30.3516,30.3591,245500.0
2012-08-13 12:20:00,40.21,40.22,40.2,40.2,116700.0,30.3667,30.3742,30.3591,30.3591,116700.0
2012-08-13 12:25:00,40.19,40.22,40.19,40.2,246300.0,30.3516,30.3742,30.3516,30.3591,246300.0
2012-08-13 12:30:00,40.21,40.22,40.2,40.22,26800.0,30.3667,30.3742,30.3591,30.3742,26800.0
2012-08-13 12:35:00,40.21,40.23,40.21,40.23,157200.0,30.3667,30.3818,30.3667,30.3818,157200.0
2012-08-13 12:40:00,40.24,40.25,40.23,40.25,81300.0,30.3893,30.3969,30.3818,30.3969,81300.0
2012-08-13 12:45:00,40.25,40.28,40.24,40.28,284900.0,30.3969,30.4195,30.3893,30.4195,284900.0
2012-08-13 12:50:00,40.27,40.31,40.27,40.3,220600.0,30.412,30.4422,30.412,30.4346,220600.0
2012-08-13 12:55:00,40.31,40.32,40.29,40.32,158300.0,30.4422,30.4497,30.4271,30.4497,158300.0
2012-08-13 13:00:00,40.32,40.34,40.29,40.3,173800.0,30.4497,30.4649,30.4271,30.4346,173800.0
2012-08-13 13:05:00,40.3,40.31,40.29,40.3,163600.0,30.4346,30.4422,30.4271,30.4346,163600.0
2012-08-13 13:10:00,40.3,40.3,40.25,40.26,289400.0,30.4346,30.4346,30.3969,30.4044,289400.0
2012-08-13 13:15:00,40.25,40.27,40.24,40.24,369500.0,30.3969,30.412,30.3893,30.3893,369500.0
2012-08-13 13:20:00,40.24,40.25,40.23,40.23,107000.0,30.3893,30.3969,30.3818,30.3818,107000.0
2012-08-13 13:25:00,40.23,40.25,40.23,40.23,234900.0,30.3818,30.3969,30.3818,30.3818,234900.0
2012-08-13 13:30:00,40.23,40.23,40.2,40.2,853200.0,30.3818,30.3818,30.3591,30.3591,853200.0
2012-08-13 13:35:00,40.2,40.24,40.2,40.23,198100.0,30.3591,30.3893,30.3591,30.3818,198100.0
2012-08-13 13:40:00,40.24,40.27,40.23,40.26,185300.0,30.3893,30.412,30.3818,30.4044,185300.0
2012-08-13 13:45:00,40.27,40.31,40.27,40.31,271800.0,30.412,30.4422,30.412,30.4422,271800.0
2012-08-13 13:50:00,40.31,40.33,40.3,40.3,302400.0,30.4422,30.4573,30.4346,30.4346,302400.0
2012-08-13 13:55:00,40.31,40.33,40.3,40.32,193800.0,30.4422,30.4573,30.4346,30.4497,193800.0
2012-08-13 14:00:00,40.31,40.33,40.3,40.31,336200.0,30.4422,30.4573,30.4346,30.4422,336200.0
2012-08-13 14:05:00,40.31,40.32,40.29,40.29,125800.0,30.4422,30.4497,30.4271,30.4271,125800.0
2012-08-13 14:10:00,40.29,40.32,40.29,40.32,178300.0,30.4271,30.4497,30.4271,30.4497,178300.0
2012-08-13 14:15:00,40.31,40.34,40.3,40.34,309200.0,30.4422,30.4649,30.4346,30.4649,309200.0
2012-08-13 14:20:00,40.33,40.34,40.33,40.34,146400.0,30.4573,30.4649,30.4573,30.4649,146400.0
2012-08-13 14:25:00,40.35,40.37,40.3,40.31,864000.0,30.4724,30.4875,30.4346,30.4422,864000.0
2012-08-13 14:30:00,40.31,40.33,40.3,40.31,203900.0,30.4422,30.4573,30.4346,30.4422,203900.0
2012-08-13 14:35:00,40.31,40.31,40.3,40.31,33300.0,30.4422,30.4422,30.4346,30.4422,33300.0
2012-08-13 14:40:00,40.3,40.31,40.28,40.3,258800.0,30.4346,30.4422,30.4195,30.4346,258800.0
2012-08-13 14:45:00,40.3,40.31,40.29,40.3,257000.0,30.4346,30.4422,30.4271,30.4346,257000.0
2012-08-13 14:50:00,40.3,40.35,40.3,40.34,50700.0,30.4346,30.4724,30.4346,30.4649,50700.0
2012-08-13 14:55:00,40.33,40.37,40.33,40.33,93700.0,30.4573,30.4875,30.4573,30.4573,93700.0
2012-08-13 15:00:00,40.34,40.35,40.33,40.34,49400.0,30.4649,30.4724,30.4573,30.4649,49400.0
2012-08-13 15:05:00,40.34,40.34,40.31,40.33,77700.0,30.4649,30.4649,30.4422,30.4573,77700.0
2012-08-13 15:10:00,40.33,40.33,40.3,40.31,71400.0,30.4573,30.4573,30.4346,30.4422,71400.0
2012-08-13 15:15:00,40.31,40.31,40.29,40.3,173600.0,30.4422,30.4422,30.4271,30.4346,173600.0
2012-08-13 15:20:00,40.3,40.3,40.27,40.29,273900.0,30.4346,30.4346,30.412,30.4271,273900.0
2012-08-13 15:25:00,40.29,40.29,40.26,40.27,307100.0,30.4271,30.4271,30.4044,30.412,307100.0
2012-08-13 15:30:00,40.27,40.29,40.26,40.27,256300.0,30.412,30.4271,30.4044,30.412,256300.0
2012-08-13 15:35:00,40.27,40.31,40.26,40.3,662500.0,30.412,30.4422,30.4044,30.4346,662500.0
2012-08-13 15:40:00,40.3,40.3,40.28,40.3,312500.0,30.4346,30.4346,30.4195,30.4346,312500.0
2012-08-13 15:45:00,40.29,40.32,40.28,40.32,2162300.0,30.4271,30.4497,30.4195,30.4497,2162300.0
2012-08-13 15:50:00,40.32,40.32,40.3,40.32,1367600.0,30.4497,30.4497,30.4346,30.4497,1367600.0
2012-08-13 15:55:00,40.32,40.38,40.31,40.36,6071500.0,30.4497,30.4951,30.4422,30.48,6071500.0
2012-08-14 09:30:00,40.6,40.66,40.55,40.56,838100.0,30.6612,30.7065,30.6234,30.631,838100.0
2012-08-14 09:35:00,40.56,40.6,40.52,40.58,851300.0,30.631,30.6612,30.6008,30.6461,851300.0
2012-08-14 09:40:00,40.57,40.59,40.53,40.58,447400.0,30.6385,30.6537,30.6083,30.6461,447400.0
2012-08-14 09:45:00,40.58,40.62,40.55,40.61,504100.0,30.6461,30.6763,30.6234,30.6688,504100.0
2012-08-14 09:50:00,40.6,40.62,40.53,40.54,366100.0,30.6612,30.6763,30.6083,30.6159,366100.0
2012-08-14 09:55:00,40.53,40.57,40.49,40.55,446000.0,30.6083,30.6385,30.5781,30.6234,446000.0
2012-08-14 10:00:00,40.56,40.59,40.54,40.58,450500.0,30.631,30.6537,30.6159,30.6461,450500.0
2012-08-14 10:05:00,40.57,40.59,40.53,40.55,521500.0,30.6385,30.6537,30.6083,30.6234,521500.0
2012-08-14 10:10:00,40.54,40.63,40.54,40.61,496500.0,30.6159,30.6839,30.6159,30.6688,496500.0
2012-08-14 10:15:00,40.61,40.63,40.57,40.57,368400.0,30.6688,30.6839,30.6385,30.6385,368400.0
2012-08-14 10:20:00,40.58,40.59,40.53,40.56,471200.0,30.6461,30.6537,30.6083,30.631,471200.0
2012-08-14 10:25:00,40.55,40.56,40.51,40.53,349200.0,30.6234,30.631,30.5932,30.6083,349200.0
2012-08-14 10:30:00,40.54,40.54,40.47,40.49,371700.0,30.6159,30.6159,30.563,30.5781,371700.0
2012-08-14 10:35:00,40.49,40.51,40.47,40.5,204600.0,30.5781,30.5932,30.563,30.5857,204600.0
2012-08-14 10:40:00,40.5,40.52,40.48,40.51,172400.0,30.5857,30.6008,30.5706,30.5932,172400.0
2012-08-14 10:45:00,40.51,40.54,40.51,40.52,203500.0,30.5932,30.6159,30.5932,30.6008,203500.0
2012-08-14 10:50:00,40.52,40.57,40.52,40.55,236900.0,30.6008,30.6385,30.6008,30.6234,236900.0
2012-08-14 10:55:00,40.54,40.55,40.52,40.54,237300.0,30.6159,30.6234,30.6008,30.6159,237300.0
2012-08-14 11:00:00,40.54,40.57,40.53,40.56,298800.0,30.6159,30.6385,30.6083,30.631,298800.0
2012-08-14 11:05:00,40.56,40.59,40.55,40.57,255800.0,30.631,30.6537,30.6234,30.6385,255800.0
2012-08-14 11:10:00,40.57,40.59,40.56,40.59,109400.0,30.6385,30.6537,30.631,30.6537,109400.0
2012-08-14 11:15:00,40.58,40.58,40.56,40.57,59700.0,30.6461,30.6461,30.631,30.6385,59700.0
2012-08-14 11:20:00,40.56,40.57,40.54,40.54,191400.0,30.631,30.6385,30.6159,30.6159,191400.0
2012-08-14 11:25:00,40.55,40.58,40.54,40.55,157100.0,30.6234,30.6461,30.6159,30.6234,157100.0
2012-08-14 11:30:00,40.56,40.59,40.55,40.57,257200.0,30.631,30.6537,30.6234,30.6385,257200.0
2012-08-14 11:35:00,40.58,40.59,40.56,40.58,128500.0,30.6461,30.6537,30.631,30.6461,128500.0
2012-08-14 11:40:00,40.58,40.61,40.57,40.61,101200.0,30.6461,30.6688,30.6385,30.6688,101200.0
2012-08-14 11:45:00,40.61,40.63,40.6,40.62,189600.0,30.6688,30.6839,30.6612,30.6763,189600.0
2012-08-14 11:50:00,40.61,40.62,40.57,40.57,109000.0,30.6688,30.6763,30.6385,30.6385,109000.0
2012-08-14 11:55:00,40.58,40.6,40.57,40.59,100800.0,30.6461,30.6612,30.6385,30.6537,100800.0
2012-08-14 12:00:00,40.6,40.6,40.59,40.6,40200.0,30.6612,30.6612,30.6537,30.6612,40200.0
2012-08-14 12:05:00,40.6,40.61,40.59,40.61,52600.0,30.6612,30.6688,30.6537,30.6688,52600.0
2012-08-14 12:10:00,40.61,40.61,40.58,40.59,106900.0,30.6688,30.6688,30.6461,30.6537,106900.0
2012-08-14 12:15:00,40.58,40.59,40.58,40.59,223500.0,30.6461,30.6537,30.6461,30.6537,223500.0
2012-08-14 12:20:00,40.59,40.59,40.56,40.58,129600.0,30.6537,30.6537,30.631,30.6461,129600.0
2012-08-14 12:25:00,40.58,40.59,40.56,40.58,326800.0,30.6461,30.6537,30.631,30.6461,326800.0
2012-08-14 12:30:00,40.58,40.61,40.57,40.58,117800.0,30.6461,30.6688,30.6385,30.6461,117800.0
2012-08-14 12:35:00,40.57,40.58,40.54,40.54,53600.0,30.6385,30.6461,30.6159,30.6159,53600.0
2012-08-14 12:40:00,40.54,40.55,40.5,40.54,161900.0,30.6159,30.6234,30.5857,30.6159,161900.0
2012-08-14 12:45:00,40.52,40.53,40.51,40.52,181500.0,30.6008,30.6083,30.5932,30.6008,181500.0
2012-08-14 12:50:00,40.52,40.55,40.52,40.54,466300.0,30.6008,30.6234,30.6008,30.6159,466300.0
2012-08-14 12:55:00,40.54,40.54,40.51,40.53,158900.0,30.6159,30.6159,30.5932,30.6083,158900.0
2012-08-14 13:00:00,40.53,40.56,40.53,40.56,32400.0,30.6083,30.631,30.6083,30.631,32400.0
2012-08-14 13:05:00,40.55,40.57,40.53,40.56,441600.0,30.6234,30.6385,30.6083,30.631,441600.0
2012-08-14 13:10:00,40.55,40.55,40.51,40.53,164600.0,30.6234,30.6234,30.5932,30.6083,164600.0
2012-08-14 13:15:00,40.54,40.54,40.51,40.52,96900.0,30.6159,30.6159,30.5932,30.6008,96900.0
2012-08-14 13:20:00,40.52,40.55,40.5,40.55,287900.0,30.6008,30.6234,30.5857,30.6234,287900.0
2012-08-14 13:25:00,40.55,40.55,40.52,40.53,119900.0,30.6234,30.6234,30.6008,30.6083,119900.0
2012-08-14 13:30:00,40.53,40.56,40.53,40.55,186400.0,30.6083,30.631,30.6083,30.6234,186400.0
2012-08-14 13:35:00,40.56,40.56,40.53,40.55,65400.0,30.631,30.631,30.6083,30.6234,65400.0
2012-08-14 13:40:00,40.55,40.57,40.55,40.56,85100.0,30.6234,30.6385,30.6234,30.631,85100.0
2012-08-14 13:45:00,40.56,40.58,40.55,40.57,189900.0,30.631,30.6461,30.6234,30.6385,189900.0
2012-08-14 13:50:00,40.58,40.59,40.56,40.56,137400.0,30.6461,30.6537,30.631,30.631,137400.0
2012-08-14 13:55:00,40.57,40.57,40.55,40.57,51900.0,30.6385,30.6385,30.6234,30.6385,51900.0
2012-08-14 14:00:00,40.56,40.58,40.56,40.56,54500.0,30.631,30.6461,30.631,30.631,54500.0
2012-08-14 14:05:00,40.56,40.57,40.55,40.57,92300.0,30.631,30.6385,30.6234,30.6385,92300.0
2012-08-14 14:10:00,40.57,40.59,40.55,40.55,365800.0,30.6385,30.6537,30.6234,30.6234,365800.0
2012-08-14 14:15:00,40.55,40.57,40.55,40.55,63600.0,30.6234,30.6385,30.6234,30.6234,63600.0
2012-08-14 14:20:00,40.55,40.55,40.53,40.54,115200.0,30.6234,30.6234,30.6083,30.6159,115200.0
2012-08-14 14:25:00,40.54,40.55,40.54,40.55,47800.0,30.6159,30.6234,30.6159,30.6234,47800.0
2012-08-14 14:30:00,40.55,40.56,40.55,40.56,120700.0,30.6234,30.631,30.6234,30.631,120700.0
2012-08-14 14:35:00,40.55,40.55,40.51,40.51,103300.0,30.6234,30.6234,30.5932,30.5932,103300.0
2012-08-14 14:40:00,40.51,40.54,40.5,40.51,185900.0,30.5932,30.6159,30.5857,30.5932,185900.0
2012-08-14 14:45:00,40.51,40.53,40.5,40.51,129800.0,30.5932,30.6083,30.5857,30.5932,129800.0
2012-08-14 14:50:00,40.51,40.53,40.5,40.52,89800.0,30.5932,30.6083,30.5857,30.6008,89800.0
2012-08-14 14:55:00,40.53,40.56,40.52,40.56,102900.0,30.6083,30.631,30.6008,30.631,102900.0
2012-08-14 15:00:00,40.55,40.56,40.52,40.54,245300.0,30.6234,30.631,30.6008,30.6159,245300.0
2012-08-14 15:05:00,40.53,40.54,40.49,40.49,223100.0,30.6083,30.6159,30.5781,30.5781,223100.0
2012-08-14 15:10:00,40.49,40.49,40.44,40.45,233400.0,30.5781,30.5781,30.5404,30.5479,233400.0
2012-08-14 15:15:00,40.45,40.46,40.42,40.45,374300.0,30.5479,30.5555,30.5253,30.5479,374300.0
2012-08-14 15:20:00,40.45,40.46,40.42,40.43,201600.0,30.5479,30.5555,30.5253,30.5328,201600.0
2012-08-14 15:25:00,40.43,40.45,40.41,40.44,348300.0,30.5328,30.5479,30.5177,30.5404,348300.0
2012-08-14 15:30:00,40.44,40.44,40.38,40.39,344700.0,30.5404,30.5404,30.4951,30.5026,344700.0
2012-08-14 15:35:00,40.4,40.4,40.35,40.37,705800.0,30.5102,30.5102,30.4724,30.4875,705800.0
2012-08-14 15:40:00,40.37,40.38,40.33,40.35,369600.0,30.4875,30.4951,30.4573,30.4724,369600.0
2012-08-14 15:45:00,40.34,40.37,40.34,40.37,657600.0,30.4649,30.4875,30.4649,30.4875,657600.0
2012-08-14 15:50:00,40.36,40.37,40.29,40.31,1319800.0,30.48,30.4875,30.4271,30.4422,1319800.0
2012-08-14 15:55:00,40.32,40.38,40.31,40.37,2674600.0,30.4497,30.4951,30.4422,30.4875,2674600.0
2012-08-15 09:30:00,40.25,40.26,40.17,40.22,503100.0,30.3969,30.4044,30.3365,30.3742,503100.0
2012-08-15 09:35:00,40.22,40.24,40.19,40.22,397500.0,30.3742,30.3893,30.3516,30.3742,397500.0
2012-08-15 09:40:00,40.22,40.3,40.22,40.29,384700.0,30.3742,30.4346,30.3742,30.4271,384700.0
2012-08-15 09:45:00,40.28,40.33,40.27,40.32,283000.0,30.4195,30.4573,30.412,30.4497,283000.0
2012-08-15 09:50:00,40.32,40.36,40.31,40.33,242400.0,30.4497,30.48,30.4422,30.4573,242400.0
2012-08-15 09:55:00,40.34,40.34,40.3,40.31,199000.0,30.4649,30.4649,30.4346,30.4422,199000.0
2012-08-15 10:00:00,40.3,40.34,40.29,40.34,375500.0,30.4346,30.4649,30.4271,30.4649,375500.0
2012-08-15 10:05:00,40.34,40.34,40.28,40.31,258900.0,30.4649,30.4649,30.4195,30.4422,258900.0
2012-08-15 10:10:00,40.32,40.34,40.26,40.27,200400.0,30.4497,30.4649,30.4044,30.412,200400.0
2012-08-15 10:15:00,40.28,40.29,40.23,40.23,228300.0,30.4195,30.4271,30.3818,30.3818,228300.0
2012-08-15 10:20:00,40.24,40.26,40.23,40.26,113700.0,30.3893,30.4044,30.3818,30.4044,113700.0
2012-08-15 10:25:00,40.26,40.3,40.26,40.28,230100.0,30.4044,30.4346,30.4044,30.4195,230100.0
2012-08-15 10:30:00,40.29,40.33,40.29,40.33,250200.0,30.4271,30.4573,30.4271,30.4573,250200.0
2012-08-15 10:35:00,40.32,40.32,40.27,40.27,315500.0,30.4497,30.4497,30.412,30.412,315500.0
2012-08-15 10:40:00,40.27,40.3,40.23,40.26,379600.0,30.412,30.4346,30.3818,30.4044,379600.0
2012-08-15 10:45:00,40.26,40.29,40.24,40.27,198600.0,30.4044,30.4271,30.3893,30.412,198600.0
2012-08-15 10:50:00,40.27,40.31,40.27,40.29,299200.0,30.412,30.4422,30.412,30.4271,299200.0
2012-08-15 10:55:00,40.3,40.34,40.3,40.33,256400.0,30.4346,30.4649,30.4346,30.4573,256400.0
2012-08-15 11:00:00,40.33,40.33,40.3,40.33,319700.0,30.4573,30.4573,30.4346,30.4573,319700.0
2012-08-15 11:05:00,40.33,40.37,40.33,40.37,211400.0,30.4573,30.4875,30.4573,30.4875,211400.0
2012-08-15 11:10:00,40.37,40.37,40.34,40.37,288800.0,30.4875,30.4875,30.4649,30.4875,288800.0
2012-08-15 11:15:00,40.36,40.38,40.35,40.36,305500.0,30.48,30.4951,30.4724,30.48,305500.0
2012-08-15 11:20:00,40.37,40.37,40.33,40.34,407300.0,30.4875,30.4875,30.4573,30.4649,407300.0
2012-08-15 11:25:00,40.34,40.34,40.31,40.33,214900.0,30.4649,30.4649,30.4422,30.4573,214900.0
2012-08-15 11:30:00,40.33,40.36,40.32,40.36,641400.0,30.4573,30.48,30.4497,30.48,641400.0
2012-08-15 11:35:00,40.34,40.37,40.34,40.35,91100.0,30.4649,30.4875,30.4649,30.4724,91100.0
2012-08-15 11:40:00,40.35,40.36,40.33,40.34,227100.0,30.4724,30.48,30.4573,30.4649,227100.0
2012-08-15 11:45:00,40.34,40.37,40.34,40.37,208700.0,30.4649,30.4875,30.4649,30.4875,208700.0
2012-08-15 11:50:00,40.37,40.37,40.36,40.37,86500.0,30.4875,30.4875,30.48,30.4875,86500.0
2012-08-15 11:55:00,40.36,40.38,40.36,40.37,190700.0,30.48,30.4951,30.48,30.4875,190700.0
2012-08-15 12:00:00,40.36,40.38,40.36,40.36,169000.0,30.48,30.4951,30.48,30.48,169000.0
2012-08-15 12:05:00,40.37,40.37,40.34,40.34,123500.0,30.4875,30.4875,30.4649,30.4649,123500.0
2012-08-15 12:10:00,40.35,40.35,40.32,40.32,84300.0,30.4724,30.4724,30.4497,30.4497,84300.0
2012-08-15 12:15:00,40.32,40.34,40.32,40.32,106500.0,30.4497,30.4649,30.4497,30.4497,106500.0
2012-08-15 12:20:00,40.33,40.35,40.33,40.35,148400.0,30.4573,30.4724,30.4573,30.4724,148400.0
2012-08-15 12:25:00,40.34,40.35,40.33,40.33,60100.0,30.4649,30.4724,30.4573,30.4573,60100.0
2012-08-15 12:30:00,40.33,40.34,40.32,40.32,110100.0,30.4573,30.4649,30.4497,30.4497,110100.0
2012-08-15 12:35:00,40.32,40.33,40.3,40.3,307900.0,30.4497,30.4573,30.4346,30.4346,307900.0
2012-08-15 12:40:00,40.3,40.31,40.3,40.31,22900.0,30.4346,30.4422,30.4346,30.4422,22900.0
2012-08-15 12:45:00,40.3,40.31,40.29,40.3,99900.0,30.4346,30.4422,30.4271,30.4346,99900.0
2012-08-15 12:50:00,40.3,40.32,40.3,40.31,67000.0,30.4346,30.4497,30.4346,30.4422,67000.0
2012-08-15 12:55:00,40.31,40.32,40.31,40.31,78600.0,30.4422,30.4497,30.4422,30.4422,78600.0
2012-08-15 13:00:00,40.31,40.31,40.29,40.29,54000.0,30.4422,30.4422,30.4271,30.4271,54000.0
2012-08-15 13:05:00,40.29,40.3,40.28,40.29,129000.0,30.4271,30.4346,30.4195,30.4271,129000.0
2012-08-15 13:10:00,40.29,40.3,40.29,40.3,63300.0,30.4271,30.4346,30.4271,30.4346,63300.0
2012-08-15 13:15:00,40.29,40.31,40.29,40.31,134700.0,30.4271,30.4422,30.4271,30.4422,134700.0
2012-08-15 13:20:00,40.3,40.31,40.3,40.3,92300.0,30.4346,30.4422,30.4346,30.4346,92300.0
2012-08-15 13:25:00,40.3,40.32,40.3,40.31,92500.0,30.4346,30.4497,30.4346,30.4422,92500.0
2012-08-15 13:30:00,40.31,40.32,40.31,40.32,25700.0,30.4422,30.4497,30.4422,30.4497,25700.0
2012-08-15 13:35:00,40.31,40.32,40.3,40.31,123500.0,30.4422,30.4497,30.4346,30.4422,123500.0
2012-08-15 13:40:00,40.3,40.31,40.29,40.29,117500.0,30.4346,30.4422,30.4271,30.4271,117500.0
2012-08-15 13:45:00,40.29,40.31,40.28,40.3,142500.0,30.4271,30.4422,30.4195,30.4346,142500.0
2012-08-15 13:50:00,40.31,40.31,40.29,40.3,74700.0,30.4422,30.4422,30.4271,30.4346,74700.0
2012-08-15 13:55:00,40.3,40.31,40.28,40.29,114500.0,30.4346,30.4422,30.4195,30.4271,114500.0
2012-08-15 14:00:00,40.29,40.3,40.28,40.29,68300.0,30.4271,30.4346,30.4195,30.4271,68300.0
2012-08-15 14:05:00,40.29,40.31,40.29,40.29,159300.0,30.4271,30.4422,30.4271,30.4271,159300.0
2012-08-15 14:10:00,40.29,40.31,40.29,40.29,111000.0,30.4271,30.4422,30.4271,30.4271,111000.0
2012-08-15 14:15:00,40.29,40.32,40.29,40.31,142400.0,30.4271,30.4497,30.4271,30.4422,142400.0
2012-08-15 14:20:00,40.32,40.33,40.3,40.32,121100.0,30.4497,30.4573,30.4346,30.4497,121100.0
2012-08-15 14:25:00,40.32,40.35,40.32,40.34,166000.0,30.4497,30.4724,30.4497,30.4649,166000.0
2012-08-15 14:30:00,40.35,40.35,40.31,40.33,137300.0,30.4724,30.4724,30.4422,30.4573,137300.0
2012-08-15 14:35:00,40.33,40.35,40.33,40.35,42800.0,30.4573,30.4724,30.4573,30.4724,42800.0
2012-08-15 14:40:00,40.34,40.37,40.34,40.35,175700.0,30.4649,30.4875,30.4649,30.4724,175700.0
2012-08-15 14:45:00,40.35,40.38,40.35,40.37,99400.0,30.4724,30.4951,30.4724,30.4875,99400.0
2012-08-15 14:50:00,40.37,40.4,40.37,40.37,270600.0,30.4875,30.5102,30.4875,30.4875,270600.0
2012-08-15 14:55:00,40.37,40.38,40.36,40.37,113700.0,30.4875,30.4951,30.48,30.4875,113700.0
2012-08-15 15:00:00,40.37,40.38,40.36,40.36,168000.0,30.4875,30.4951,30.48,30.48,168000.0
2012-08-15 15:05:00,40.36,40.38,40.36,40.38,148400.0,30.48,30.4951,30.48,30.4951,148400.0
2012-08-15 15:10:00,40.38,40.39,40.35,40.35,338000.0,30.4951,30.5026,30.4724,30.4724,338000.0
2012-08-15 15:15:00,40.35,40.36,40.35,40.35,65600.0,30.4724,30.48,30.4724,30.4724,65600.0
2012-08-15 15:20:00,40.35,40.37,40.34,40.36,214800.0,30.4724,30.4875,30.4649,30.48,214800.0
2012-08-15 15:25:00,40.37,40.37,40.32,40.32,336800.0,30.4875,30.4875,30.4497,30.4497,336800.0
2012-08-15 15:30:00,40.32,40.33,40.31,40.31,234500.0,30.4497,30.4573,30.4422,30.4422,234500.0
2012-08-15 15:35:00,40.32,40.33,40.31,40.32,192100.0,30.4497,30.4573,30.4422,30.4497,192100.0
2012-08-15 15:40:00,40.32,40.34,40.31,40.34,778800.0,30.4497,30.4649,30.4422,30.4649,778800.0
2012-08-15 15:45:00,40.35,40.35,40.34,40.34,243400.0,30.4724,30.4724,30.4649,30.4649,243400.0
2012-08-15 15:50:00,40.34,40.36,40.32,40.36,430800.0,30.4649,30.48,30.4497,30.48,430800.0
2012-08-15 15:55:00,40.36,40.36,40.29,40.3,1932300.0,30.48,30.48,30.4271,30.4346,1932300.0
2012-08-16 09:30:00,40.41,40.47,40.36,40.37,790200.0,30.5177,30.563,30.48,30.4875,790200.0
2012-08-16 09:35:00,40.37,40.4,40.34,40.4,293700.0,30.4875,30.5102,30.4649,30.5102,293700.0
2012-08-16 09:40:00,40.39,40.4,40.33,40.36,375500.0,30.5026,30.5102,30.4573,30.48,375500.0
2012-08-16 09:45:00,40.35,40.36,40.33,40.35,994500.0,30.4724,30.48,30.4573,30.4724,994500.0
2012-08-16 09:50:00,40.34,40.36,40.32,40.33,564500.0,30.4649,30.48,30.4497,30.4573,564500.0
2012-08-16 09:55:00,40.33,40.33,40.3,40.31,502300.0,30.4573,30.4573,30.4346,30.4422,502300.0
2012-08-16 10:00:00,40.3,40.32,40.21,40.23,465700.0,30.4346,30.4497,30.3667,30.3818,465700.0
2012-08-16 10:05:00,40.23,40.29,40.23,40.28,385100.0,30.3818,30.4271,30.3818,30.4195,385100.0
2012-08-16 10:10:00,40.27,40.29,40.25,40.27,491100.0,30.412,30.4271,30.3969,30.412,491100.0
2012-08-16 10:15:00,40.28,40.28,40.23,40.26,516500.0,30.4195,30.4195,30.3818,30.4044,516500.0
2012-08-16 10:20:00,40.26,40.32,40.26,40.31,629700.0,30.4044,30.4497,30.4044,30.4422,629700.0
2012-08-16 10:25:00,40.32,40.34,40.3,40.33,167600.0,30.4497,30.4649,30.4346,30.4573,167600.0
2012-08-16 10:30:00,40.33,40.37,40.32,40.34,230400.0,30.4573,30.4875,30.4497,30.4649,230400.0
2012-08-16 10:35:00,40.34,40.41,40.34,40.41,151000.0,30.4649,30.5177,30.4649,30.5177,151000.0
2012-08-16 10:40:00,40.41,40.44,40.38,40.39,336500.0,30.5177,30.5404,30.4951,30.5026,336500.0
2012-08-16 10:45:00,40.4,40.45,40.39,40.44,958600.0,30.5102,30.5479,30.5026,30.5404,958600.0
2012-08-16 10:50:00,40.44,40.48,40.44,40.46,167400.0,30.5404,30.5706,30.5404,30.5555,167400.0
2012-08-16 10:55:00,40.47,40.49,40.46,40.47,158200.0,30.563,30.5781,30.5555,30.563,158200.0
2012-08-16 11:00:00,40.47,40.47,40.45,40.46,92100.0,30.563,30.563,30.5479,30.5555,92100.0
2012-08-16 11:05:00,40.46,40.46,40.43,40.44,230400.0,30.5555,30.5555,30.5328,30.5404,230400.0
2012-08-16 11:10:00,40.44,40.46,40.43,40.45,512900.0,30.5404,30.5555,30.5328,30.5479,512900.0
2012-08-16 11:15:00,40.45,40.49,40.45,40.48,165600.0,30.5479,30.5781,30.5479,30.5706,165600.0
2012-08-16 11:20:00,40.47,40.48,40.46,40.47,66500.0,30.563,30.5706,30.5555,30.563,66500.0
2012-08-16 11:25:00,40.47,40.48,40.45,40.46,195600.0,30.563,30.5706,30.5479,30.5555,195600.0
2012-08-16 11:30:00,40.47,40.47,40.43,40.45,224000.0,30.563,30.563,30.5328,30.5479,224000.0
2012-08-16 11:35:00,40.45,40.49,40.44,40.49,182000.0,30.5479,30.5781,30.5404,30.5781,182000.0
2012-08-16 11:40:00,40.49,40.5,40.48,40.49,139200.0,30.5781,30.5857,30.5706,30.5781,139200.0
2012-08-16 11:45:00,40.5,40.52,40.49,40.51,119900.0,30.5857,30.6008,30.5781,30.5932,119900.0
2012-08-16 11:50:00,40.52,40.54,40.5,40.53,561900.0,30.6008,30.6159,30.5857,30.6083,561900.0
2012-08-16 11:55:00,40.54,40.56,40.52,40.53,757000.0,30.6159,30.631,30.6008,30.6083,757000.0
2012-08-16 12:00:00,40.52,40.53,40.51,40.52,259000.0,30.6008,30.6083,30.5932,30.6008,259000.0
2012-08-16 12:05:00,40.52,40.56,40.52,40.55,311200.0,30.6008,30.631,30.6008,30.6234,311200.0
2012-08-16 12:10:00,40.55,40.58,40.55,40.58,481800.0,30.6234,30.6461,30.6234,30.6461,481800.0
2012-08-16 12:15:00,40.57,40.59,40.56,40.58,367200.0,30.6385,30.6537,30.631,30.6461,367200.0
2012-08-16 12:20:00,40.58,40.59,40.57,40.57,419200.0,30.6461,30.6537,30.6385,30.6385,419200.0
2012-08-16 12:25:00,40.57,40.58,40.56,40.56,206000.0,30.6385,30.6461,30.631,30.631,206000.0
2012-08-16 12:30:00,40.56,40.56,40.52,40.52,244900.0,30.631,30.631,30.6008,30.6008,244900.0
2012-08-16 12:35:00,40.52,40.55,40.52,40.54,282100.0,30.6008,30.6234,30.6008,30.6159,282100.0
2012-08-16 12:40:00,40.54,40.55,40.53,40.55,210000.0,30.6159,30.6234,30.6083,30.6234,210000.0
2012-08-16 12:45:00,40.54,40.55,40.52,40.52,205600.0,30.6159,30.6234,30.6008,30.6008,205600.0
2012-08-16 12:50:00,40.52,40.56,40.52,40.55,230900.0,30.6008,30.631,30.6008,30.6234,230900.0
2012-08-16 12:55:00,40.55,40.57,40.55,40.56,257100.0,30.6234,30.6385,30.6234,30.631,257100.0
2012-08-16 13:00:00,40.56,40.56,40.55,40.55,81900.0,30.631,30.631,30.6234,30.6234,81900.0
2012-08-16 13:05:00,40.55,40.57,40.55,40.57,62900.0,30.6234,30.6385,30.6234,30.6385,62900.0
2012-08-16 13:10:00,40.56,40.59,40.56,40.59,129200.0,30.631,30.6537,30.631,30.6537,129200.0
2012-08-16 13:15:00,40.59,40.62,40.58,40.61,621900.0,30.6537,30.6763,30.6461,30.6688,621900.0
2012-08-16 13:20:00,40.6,40.61,40.59,40.6,161600.0,30.6612,30.6688,30.6537,30.6612,161600.0
2012-08-16 13:25:00,40.61,40.61,40.59,40.6,292800.0,30.6688,30.6688,30.6537,30.6612,292800.0
2012-08-16 13:30:00,40.6,40.62,40.6,40.62,228700.0,30.6612,30.6763,30.6612,30.6763,228700.0
2012-08-16 13:35:00,40.62,40.63,40.6,40.62,321900.0,30.6763,30.6839,30.6612,30.6763,321900.0
2012-08-16 13:40:00,40.61,40.62,40.59,40.59,246400.0,30.6688,30.6763,30.6537,30.6537,246400.0
2012-08-16 13:45:00,40.6,40.61,40.59,40.6,221400.0,30.6612,30.6688,30.6537,30.6612,221400.0
2012-08-16 13:50:00,40.6,40.63,40.6,40.62,562400.0,30.6612,30.6839,30.6612,30.6763,562400.0
2012-08-16 13:55:00,40.62,40.62,40.59,40.6,260500.0,30.6763,30.6763,30.6537,30.6612,260500.0
2012-08-16 14:00:00,40.6,40.64,40.6,40.62,589600.0,30.6612,30.6914,30.6612,30.6763,589600.0
2012-08-16 14:05:00,40.62,40.67,40.61,40.66,436500.0,30.6763,30.7141,30.6688,30.7065,436500.0
2012-08-16 14:10:00,40.65,40.67,40.65,40.65,348500.0,30.699,30.7141,30.699,30.699,348500.0
2012-08-16 14:15:00,40.65,40.66,40.62,40.63,659500.0,30.699,30.7065,30.6763,30.6839,659500.0
2012-08-16 14:20:00,40.63,40.64,40.62,40.63,273800.0,30.6839,30.6914,30.6763,30.6839,273800.0
2012-08-16 14:25:00,40.63,40.69,40.61,40.68,1649500.0,30.6839,30.7292,30.6688,30.7216,1649500.0
2012-08-16 14:30:00,40.68,40.74,40.67,40.71,765000.0,30.7216,30.7669,30.7141,30.7443,765000.0
2012-08-16 14:35:00,40.7,40.71,40.68,40.69,175100.0,30.7367,30.7443,30.7216,30.7292,175100.0
2012-08-16 14:40:00,40.68,40.69,40.67,40.68,269300.0,30.7216,30.7292,30.7141,30.7216,269300.0
2012-08-16 14:45:00,40.67,40.68,40.67,40.67,107200.0,30.7141,30.7216,30.7141,30.7141,107200.0
2012-08-16 14:50:00,40.67,40.68,40.64,40.64,268200.0,30.7141,30.7216,30.6914,30.6914,268200.0
2012-08-16 14:55:00,40.64,40.65,40.63,40.63,160400.0,30.6914,30.699,30.6839,30.6839,160400.0
2012-08-16 15:00:00,40.63,40.63,40.6,40.63,632200.0,30.6839,30.6839,30.6612,30.6839,632200.0
2012-08-16 15:05:00,40.62,40.65,40.62,40.63,416100.0,30.6763,30.699,30.6763,30.6839,416100.0
2012-08-16 15:10:00,40.63,40.64,40.62,40.64,223100.0,30.6839,30.6914,30.6763,30.6914,223100.0
2012-08-16 15:15:00,40.64,40.68,40.63,40.67,342600.0,30.6914,30.7216,30.6839,30.7141,342600.0
2012-08-16 15:20:00,40.66,40.71,40.65,40.7,600700.0,30.7065,30.7443,30.699,30.7367,600700.0
2012-08-16 15:25:00,40.71,40.73,40.7,40.71,350200.0,30.7443,30.7594,30.7367,30.7443,350200.0
2012-08-16 15:30:00,40.71,40.72,40.7,40.7,379400.0,30.7443,30.7518,30.7367,30.7367,379400.0
2012-08-16 15:35:00,40.7,40.71,40.7,40.71,355800.0,30.7367,30.7443,30.7367,30.7443,355800.0
2012-08-16 15:40:00,40.7,40.71,40.68,40.69,967000.0,30.7367,30.7443,30.7216,30.7292,967000.0
2012-08-16 15:45:00,40.69,40.71,40.69,40.7,722300.0,30.7292,30.7443,30.7292,30.7367,722300.0
2012-08-16 15:50:00,40.7,40.71,40.66,40.67,1225600.0,30.7367,30.7443,30.7065,30.7141,1225600.0
2012-08-16 15:55:00,40.67,40.68,40.65,40.66,2437500.0,30.7141,30.7216,30.699,30.7065,2437500.0
2012-08-17 09:30:00,40.48,40.52,40.41,40.42,636100.0,30.5706,30.6008,30.5177,30.5253,636100.0
2012-08-17 09:35:00,40.43,40.43,40.36,40.36,721100.0,30.5328,30.5328,30.48,30.48,721100.0
2012-08-17 09:40:00,40.37,40.38,40.31,40.31,656400.0,30.4875,30.4951,30.4422,30.4422,656400.0
2012-08-17 09:45:00,40.31,40.34,40.28,40.33,711600.0,30.4422,30.4649,30.4195,30.4573,711600.0
2012-08-17 09:50:00,40.32,40.35,40.3,40.34,701000.0,30.4497,30.4724,30.4346,30.4649,701000.0
2012-08-17 09:55:00,40.33,40.36,40.32,40.36,616100.0,30.4573,30.48,30.4497,30.48,616100.0
2012-08-17 10:00:00,40.36,40.38,40.29,40.32,893300.0,30.48,30.4951,30.4271,30.4497,893300.0
2012-08-17 10:05:00,40.31,40.37,40.31,40.36,292600.0,30.4422,30.4875,30.4422,30.48,292600.0
2012-08-17 10:10:00,40.36,40.39,40.34,40.36,487200.0,30.48,30.5026,30.4649,30.48,487200.0
2012-08-17 10:15:00,40.36,40.38,40.35,40.36,282500.0,30.48,30.4951,30.4724,30.48,282500.0
2012-08-17 10:20:00,40.37,40.39,40.34,40.38,522800.0,30.4875,30.5026,30.4649,30.4951,522800.0
2012-08-17 10:25:00,40.39,40.39,40.36,40.37,706700.0,30.5026,30.5026,30.48,30.4875,706700.0
2012-08-17 10:30:00,40.36,40.36,40.32,40.35,231700.0,30.48,30.48,30.4497,30.4724,231700.0
2012-08-17 10:35:00,40.35,40.35,40.29,40.29,387500.0,30.4724,30.4724,30.4271,30.4271,387500.0
2012-08-17 10:40:00,40.3,40.31,40.26,40.26,617300.0,30.4346,30.4422,30.4044,30.4044,617300.0
2012-08-17 10:45:00,40.26,40.27,40.25,40.26,211500.0,30.4044,30.412,30.3969,30.4044,211500.0
2012-08-17 10:50:00,40.27,40.27,40.24,40.27,469400.0,30.412,30.412,30.3893,30.412,469400.0
2012-08-17 10:55:00,40.27,40.27,40.26,40.27,92400.0,30.412,30.412,30.4044,30.412,92400.0
2012-08-17 11:00:00,40.27,40.31,40.26,40.3,473400.0,30.412,30.4422,30.4044,30.4346,473400.0
2012-08-17 11:05:00,40.31,40.31,40.29,40.3,419300.0,30.4422,30.4422,30.4271,30.4346,419300.0
2012-08-17 11:10:00,40.3,40.32,40.29,40.29,544000.0,30.4346,30.4497,30.4271,30.4271,544000.0
2012-08-17 11:15:00,40.3,40.3,40.26,40.27,219200.0,30.4346,30.4346,30.4044,30.412,219200.0
2012-08-17 11:20:00,40.27,40.28,40.25,40.26,318600.0,30.412,30.4195,30.3969,30.4044,318600.0
2012-08-17 11:25:00,40.26,40.29,40.26,40.28,469000.0,30.4044,30.4271,30.4044,30.4195,469000.0
2012-08-17 11:30:00,40.28,40.36,40.27,40.35,723800.0,30.4195,30.48,30.412,30.4724,723800.0
2012-08-17 11:35:00,40.35,40.39,40.34,40.34,383900.0,30.4724,30.5026,30.4649,30.4649,383900.0
2012-08-17 11:40:00,40.34,40.35,40.34,40.34,83000.0,30.4649,30.4724,30.4649,30.4649,83000.0
2012-08-17 11:45:00,40.34,40.35,40.3,40.32,433600.0,30.4649,30.4724,30.4346,30.4497,433600.0
2012-08-17 11:50:00,40.32,40.36,40.31,40.36,393400.0,30.4497,30.48,30.4422,30.48,393400.0
2012-08-17 11:55:00,40.36,40.39,40.35,40.37,290800.0,30.48,30.5026,30.4724,30.4875,290800.0
2012-08-17 12:00:00,40.38,40.39,40.36,40.36,73600.0,30.4951,30.5026,30.48,30.48,73600.0
2012-08-17 12:05:00,40.36,40.37,40.31,40.32,512200.0,30.48,30.4875,30.4422,30.4497,512200.0
2012-08-17 12:10:00,40.33,40.36,40.32,40.35,177800.0,30.4573,30.48,30.4497,30.4724,177800.0
2012-08-17 12:15:00,40.34,40.39,40.34,40.36,414000.0,30.4649,30.5026,30.4649,30.48,414000.0
2012-08-17 12:20:00,40.37,40.37,40.35,40.37,102700.0,30.4875,30.4875,30.4724,30.4875,102700.0
2012-08-17 12:25:00,40.36,40.37,40.34,40.35,86500.0,30.48,30.4875,30.4649,30.4724,86500.0
2012-08-17 12:30:00,40.36,40.4,40.34,40.4,2397400.0,30.48,30.5102,30.4649,30.5102,2397400.0
2012-08-17 12:35:00,40.39,40.4,40.38,40.39,426800.0,30.5026,30.5102,30.4951,30.5026,426800.0
2012-08-17 12:40:00,40.38,40.39,40.37,40.38,839700.0,30.4951,30.5026,30.4875,30.4951,839700.0
2012-08-17 12:45:00,40.37,40.38,40.37,40.38,352000.0,30.4875,30.4951,30.4875,30.4951,352000.0
2012-08-17 12:50:00,40.38,40.4,40.37,40.37,2551600.0,30.4951,30.5102,30.4875,30.4875,2551600.0
2012-08-17 12:55:00,40.37,40.41,40.36,40.39,3236800.0,30.4875,30.5177,30.48,30.5026,3236800.0
2012-08-17 13:00:00,40.39,40.41,40.38,40.4,488200.0,30.5026,30.5177,30.4951,30.5102,488200.0
2012-08-17 13:05:00,40.39,40.4,40.38,40.4,324000.0,30.5026,30.5102,30.4951,30.5102,324000.0
2012-08-17 13:10:00,40.4,40.4,40.38,40.39,338600.0,30.5102,30.5102,30.4951,30.5026,338600.0
2012-08-17 13:15:00,40.39,40.4,40.38,40.4,69000.0,30.5026,30.5102,30.4951,30.5102,69000.0
2012-08-17 13:20:00,40.39,40.43,40.39,40.39,507900.0,30.5026,30.5328,30.5026,30.5026,507900.0
2012-08-17 13:25:00,40.4,40.4,40.39,40.4,44300.0,30.5102,30.5102,30.5026,30.5102,44300.0
2012-08-17 13:30:00,40.39,40.41,40.39,40.4,113400.0,30.5026,30.5177,30.5026,30.5102,113400.0
2012-08-17 13:35:00,40.4,40.41,40.39,40.39,50800.0,30.5102,30.5177,30.5026,30.5026,50800.0
2012-08-17 13:40:00,40.39,40.4,40.38,40.39,93200.0,30.5026,30.5102,30.4951,30.5026,93200.0
2012-08-17 13:45:00,40.39,40.39,40.38,40.38,221700.0,30.5026,30.5026,30.4951,30.4951,221700.0
2012-08-17 13:50:00,40.38,40.38,40.37,40.38,224000.0,30.4951,30.4951,30.4875,30.4951,224000.0
2012-08-17 13:55:00,40.38,40.39,40.37,40.37,333500.0,30.4951,30.5026,30.4875,30.4875,333500.0
2012-08-17 14:00:00,40.37,40.38,40.36,40.36,315800.0,30.4875,30.4951,30.48,30.48,315800.0
2012-08-17 14:05:00,40.36,40.37,40.36,40.36,136200.0,30.48,30.4875,30.48,30.48,136200.0
2012-08-17 14:10:00,40.36,40.38,40.36,40.38,56600.0,30.48,30.4951,30.48,30.4951,56600.0
2012-08-17 14:15:00,40.38,40.39,40.37,40.38,134300.0,30.4951,30.5026,30.4875,30.4951,134300.0
2012-08-17 14:20:00,40.39,40.4,40.38,40.4,228900.0,30.5026,30.5102,30.4951,30.5102,228900.0
2012-08-17 14:25:00,40.4,40.42,40.39,40.4,375200.0,30.5102,30.5253,30.5026,30.5102,375200.0
2012-08-17 14:30:00,40.4,40.42,40.4,40.41,164700.0,30.5102,30.5253,30.5102,30.5177,164700.0
2012-08-17 14:35:00,40.41,40.41,40.4,40.41,62400.0,30.5177,30.5177,30.5102,30.5177,62400.0
2012-08-17 14:40:00,40.41,40.42,40.4,40.41,146900.0,30.5177,30.5253,30.5102,30.5177,146900.0
2012-08-17 14:45:00,40.41,40.43,40.41,40.42,83700.0,30.5177,30.5328,30.5177,30.5253,83700.0
2012-08-17 14:50:00,40.43,40.44,40.42,40.43,163300.0,30.5328,30.5404,30.5253,30.5328,163300.0
2012-08-17 14:55:00,40.42,40.44,40.41,40.42,297900.0,30.5253,30.5404,30.5177,30.5253,297900.0
2012-08-17 15:00:00,40.43,40.44,40.42,40.43,94700.0,30.5328,30.5404,30.5253,30.5328,94700.0
2012-08-17 15:05:00,40.43,40.44,40.42,40.42,115200.0,30.5328,30.5404,30.5253,30.5253,115200.0
2012-08-17 15:10:00,40.43,40.43,40.4,40.4,210000.0,30.5328,30.5328,30.5102,30.5102,210000.0
2012-08-17 15:15:00,40.41,40.43,40.4,40.42,253500.0,30.5177,30.5328,30.5102,30.5253,253500.0
2012-08-17 15:20:00,40.42,40.43,40.4,40.4,311300.0,30.5253,30.5328,30.5102,30.5102,311300.0
2012-08-17 15:25:00,40.41,40.41,40.39,40.39,298800.0,30.5177,30.5177,30.5026,30.5026,298800.0
2012-08-17 15:30:00,40.4,40.4,40.37,40.39,566200.0,30.5102,30.5102,30.4875,30.5026,566200.0
2012-08-17 15:35:00,40.39,40.4,40.38,40.4,387700.0,30.5026,30.5102,30.4951,30.5102,387700.0
2012-08-17 15:40:00,40.4,40.42,40.38,40.42,1128600.0,30.5102,30.5253,30.4951,30.5253,1128600.0
2012-08-17 15:45:00,40.41,40.43,40.41,40.42,793000.0,30.5177,30.5328,30.5177,30.5253,793000.0
2012-08-17 15:50:00,40.42,40.45,40.4,40.45,1134900.0,30.5253,30.5479,30.5102,30.5479,1134900.0
2012-08-17 15:55:00,40.45,40.48,40.43,40.47,4875000.0,30.5479,30.5706,30.5328,30.563,4875000.0
2012-08-20 09:30:00,40.2,40.29,40.2,40.21,819900.0,30.3591,30.4271,30.3591,30.3667,819900.0
2012-08-20 09:35:00,40.22,40.25,40.18,40.23,649100.0,30.3742,30.3969,30.344,30.3818,649100.0
2012-08-20 09:40:00,40.23,40.3,40.2,40.3,417400.0,30.3818,30.4346,30.3591,30.4346,417400.0
2012-08-20 09:45:00,40.3,40.31,40.25,40.27,516900.0,30.4346,30.4422,30.3969,30.412,516900.0
2012-08-20 09:50:00,40.28,40.32,40.26,40.29,411400.0,30.4195,30.4497,30.4044,30.4271,411400.0
2012-08-20 09:55:00,40.3,40.33,40.2,40.22,716600.0,30.4346,30.4573,30.3591,30.3742,716600.0
2012-08-20 10:00:00,40.22,40.25,40.2,40.23,359900.0,30.3742,30.3969,30.3591,30.3818,359900.0
2012-08-20 10:05:00,40.23,40.23,40.17,40.23,563200.0,30.3818,30.3818,30.3365,30.3818,563200.0
2012-08-20 10:10:00,40.23,40.24,40.17,40.19,410200.0,30.3818,30.3893,30.3365,30.3516,410200.0
2012-08-20 10:15:00,40.2,40.2,40.17,40.19,172000.0,30.3591,30.3591,30.3365,30.3516,172000.0
2012-08-20 10:20:00,40.18,40.18,40.12,40.12,947400.0,30.344,30.344,30.2987,30.2987,947400.0
2012-08-20 10:25:00,40.12,40.18,40.11,40.18,320300.0,30.2987,30.344,30.2912,30.344,320300.0
2012-08-20 10:30:00,40.17,40.18,40.14,40.16,729100.0,30.3365,30.344,30.3138,30.3289,729100.0
2012-08-20 10:35:00,40.16,40.17,40.13,40.15,730500.0,30.3289,30.3365,30.3063,30.3214,730500.0
2012-08-20 10:40:00,40.15,40.17,40.13,40.17,445500.0,30.3214,30.3365,30.3063,30.3365,445500.0
2012-08-20 10:45:00,40.16,40.19,40.16,40.19,183200.0,30.3289,30.3516,30.3289,30.3516,183200.0
2012-08-20 10:50:00,40.19,40.23,40.19,40.23,636700.0,30.3516,30.3818,30.3516,30.3818,636700.0
2012-08-20 10:55:00,40.23,40.27,40.22,40.27,617600.0,30.3818,30.412,30.3742,30.412,617600.0
2012-08-20 11:00:00,40.26,40.27,40.25,40.26,140200.0,30.4044,30.412,30.3969,30.4044,140200.0
2012-08-20 11:05:00,40.26,40.27,40.24,40.24,243800.0,30.4044,30.412,30.3893,30.3893,243800.0
2012-08-20 11:10:00,40.24,40.27,40.24,40.27,92300.0,30.3893,30.412,30.3893,30.412,92300.0
2012-08-20 11:15:00,40.26,40.27,40.25,40.27,164400.0,30.4044,30.412,30.3969,30.412,164400.0
2012-08-20 11:20:00,40.27,40.28,40.25,40.27,298300.0,30.412,30.4195,30.3969,30.412,298300.0
2012-08-20 11:25:00,40.26,40.27,40.25,40.25,122700.0,30.4044,30.412,30.3969,30.3969,122700.0
2012-08-20 11:30:00,40.26,40.26,40.25,40.26,203000.0,30.4044,30.4044,30.3969,30.4044,203000.0
2012-08-20 11:35:00,40.25,40.28,40.25,40.28,309300.0,30.3969,30.4195,30.3969,30.4195,309300.0
2012-08-20 11:40:00,40.28,40.3,40.27,40.3,147000.0,30.4195,30.4346,30.412,30.4346,147000.0
2012-08-20 11:45:00,40.29,40.31,40.29,40.31,81000.0,30.4271,30.4422,30.4271,30.4422,81000.0
2012-08-20 11:50:00,40.3,40.34,40.3,40.34,177200.0,30.4346,30.4649,30.4346,30.4649,177200.0
2012-08-20 11:55:00,40.33,40.37,40.33,40.36,503300.0,30.4573,30.4875,30.4573,30.48,503300.0
2012-08-20 12:00:00,40.36,40.36,40.35,40.36,87700.0,30.48,30.48,30.4724,30.48,87700.0
2012-08-20 12:05:00,40.36,40.37,40.34,40.34,305000.0,30.48,30.4875,30.4649,30.4649,305000.0
2012-08-20 12:10:00,40.35,40.39,40.34,40.38,245700.0,30.4724,30.5026,30.4649,30.4951,245700.0
2012-08-20 12:15:00,40.38,40.38,40.37,40.38,35000.0,30.4951,30.4951,30.4875,30.4951,35000.0
2012-08-20 12:20:00,40.38,40.39,40.35,40.36,235200.0,30.4951,30.5026,30.4724,30.48,235200.0
2012-08-20 12:25:00,40.35,40.36,40.35,40.36,59900.0,30.4724,30.48,30.4724,30.48,59900.0
2012-08-20 12:30:00,40.36,40.36,40.34,40.35,136400.0,30.48,30.48,30.4649,30.4724,136400.0
2012-08-20 12:35:00,40.35,40.35,40.33,40.34,55600.0,30.4724,30.4724,30.4573,30.4649,55600.0
2012-08-20 12:40:00,40.33,40.35,40.32,40.35,166000.0,30.4573,30.4724,30.4497,30.4724,166000.0
2012-08-20 12:45:00,40.34,40.37,40.34,40.37,171300.0,30.4649,30.4875,30.4649,30.4875,171300.0
2012-08-20 12:50:00,40.37,40.37,40.33,40.36,143000.0,30.4875,30.4875,30.4573,30.48,143000.0
2012-08-20 12:55:00,40.36,40.36,40.35,40.36,49500.0,30.48,30.48,30.4724,30.48,49500.0
2012-08-20 13:00:00,40.36,40.37,40.35,40.36,100500.0,30.48,30.4875,30.4724,30.48,100500.0
2012-08-20 13:05:00,40.36,40.37,40.36,40.36,59700.0,30.48,30.4875,30.48,30.48,59700.0
2012-08-20 13:10:00,40.36,40.38,40.36,40.37,192100.0,30.48,30.4951,30.48,30.4875,192100.0
2012-08-20 13:15:00,40.37,40.38,40.37,40.38,126400.0,30.4875,30.4951,30.4875,30.4951,126400.0
2012-08-20 13:20:00,40.38,40.38,40.35,40.36,433700.0,30.4951,30.4951,30.4724,30.48,433700.0
2012-08-20 13:25:00,40.36,40.37,40.36,40.37,44600.0,30.48,30.4875,30.48,30.4875,44600.0
2012-08-20 13:30:00,40.37,40.37,40.36,40.37,140700.0,30.4875,30.4875,30.48,30.4875,140700.0
2012-08-20 13:35:00,40.37,40.37,40.31,40.31,479500.0,30.4875,30.4875,30.4422,30.4422,479500.0
2012-08-20 13:40:00,40.31,40.31,40.28,40.31,439400.0,30.4422,30.4422,30.4195,30.4422,439400.0
2012-08-20 13:45:00,40.3,40.31,40.3,40.31,31400.0,30.4346,30.4422,30.4346,30.4422,31400.0
2012-08-20 13:50:00,40.31,40.33,40.3,40.33,87100.0,30.4422,30.4573,30.4346,30.4573,87100.0
2012-08-20 13:55:00,40.33,40.35,40.33,40.35,65800.0,30.4573,30.4724,30.4573,30.4724,65800.0
2012-08-20 14:00:00,40.35,40.36,40.34,40.36,56100.0,30.4724,30.48,30.4649,30.48,56100.0
2012-08-20 14:05:00,40.36,40.39,40.35,40.38,142200.0,30.48,30.5026,30.4724,30.4951,142200.0
2012-08-20 14:10:00,40.39,40.42,40.38,40.42,205600.0,30.5026,30.5253,30.4951,30.5253,205600.0
2012-08-20 14:15:00,40.42,40.42,40.41,40.42,72300.0,30.5253,30.5253,30.5177,30.5253,72300.0
2012-08-20 14:20:00,40.41,40.42,40.41,40.42,216300.0,30.5177,30.5253,30.5177,30.5253,216300.0
2012-08-20 14:25:00,40.42,40.43,40.41,40.43,130200.0,30.5253,30.5328,30.5177,30.5328,130200.0
2012-08-20 14:30:00,40.43,40.47,40.43,40.44,803900.0,30.5328,30.563,30.5328,30.5404,803900.0
2012-08-20 14:35:00,40.45,40.45,40.43,40.44,56800.0,30.5479,30.5479,30.5328,30.5404,56800.0
2012-08-20 14:40:00,40.44,40.45,40.43,40.45,47300.0,30.5404,30.5479,30.5328,30.5479,47300.0
2012-08-20 14:45:00,40.45,40.45,40.41,40.42,224800.0,30.5479,30.5479,30.5177,30.5253,224800.0
2012-08-20 14:50:00,40.41,40.43,40.41,40.43,31100.0,30.5177,30.5328,30.5177,30.5328,31100.0
2012-08-20 14:55:00,40.43,40.44,40.42,40.44,85500.0,30.5328,30.5404,30.5253,30.5404,85500.0
2012-08-20 15:00:00,40.44,40.44,40.43,40.44,60700.0,30.5404,30.5404,30.5328,30.5404,60700.0
2012-08-20 15:05:00,40.44,40.44,40.43,40.44,77200.0,30.5404,30.5404,30.5328,30.5404,77200.0
2012-08-20 15:10:00,40.44,40.44,40.41,40.43,219300.0,30.5404,30.5404,30.5177,30.5328,219300.0
2012-08-20 15:15:00,40.43,40.45,40.43,40.45,197200.0,30.5328,30.5479,30.5328,30.5479,197200.0
2012-08-20 15:20:00,40.45,40.45,40.43,40.45,198200.0,30.5479,30.5479,30.5328,30.5479,198200.0
2012-08-20 15:25:00,40.45,40.46,40.44,40.45,279000.0,30.5479,30.5555,30.5404,30.5479,279000.0
2012-08-20 15:30:00,40.45,40.46,40.44,40.45,216300.0,30.5479,30.5555,30.5404,30.5479,216300.0
2012-08-20 15:35:00,40.44,40.47,40.44,40.47,198700.0,30.5404,30.563,30.5404,30.563,198700.0
2012-08-20 15:40:00,40.47,40.47,40.45,40.47,353500.0,30.563,30.563,30.5479,30.563,353500.0
2012-08-20 15:45:00,40.47,40.47,40.44,40.47,384800.0,30.563,30.563,30.5404,30.563,384800.0
2012-08-20 15:50:00,40.47,40.47,40.44,40.47,858200.0,30.563,30.563,30.5404,30.563,858200.0
2012-08-20 15:55:00,40.47,40.47,40.44,40.45,1319500.0,30.563,30.563,30.5404,30.5479,1319500.0
2012-08-21 09:30:00,40.68,40.79,40.66,40.77,791600.0,30.7216,30.8047,30.7065,30.7896,791600.0
2012-08-21 09:35:00,40.77,40.78,40.68,40.69,1411300.0,30.7896,30.7971,30.7216,30.7292,1411300.0
2012-08-21 09:40:00,40.7,40.7,40.67,40.67,648500.0,30.7367,30.7367,30.7141,30.7141,648500.0
2012-08-21 09:45:00,40.68,40.72,40.68,40.7,480600.0,30.7216,30.7518,30.7216,30.7367,480600.0
2012-08-21 09:50:00,40.7,40.71,40.66,40.67,1559900.0,30.7367,30.7443,30.7065,30.7141,1559900.0
2012-08-21 09:55:00,40.67,40.75,40.67,40.75,501000.0,30.7141,30.7745,30.7141,30.7745,501000.0
2012-08-21 10:00:00,40.74,40.82,40.74,40.8,429400.0,30.7669,30.8273,30.7669,30.8122,429400.0
2012-08-21 10:05:00,40.81,40.82,40.77,40.79,358800.0,30.8198,30.8273,30.7896,30.8047,358800.0
2012-08-21 10:10:00,40.79,40.8,40.76,40.77,411500.0,30.8047,30.8122,30.782,30.7896,411500.0
2012-08-21 10:15:00,40.78,40.78,40.74,40.77,283300.0,30.7971,30.7971,30.7669,30.7896,283300.0
2012-08-21 10:20:00,40.77,40.81,40.77,40.81,729200.0,30.7896,30.8198,30.7896,30.8198,729200.0
2012-08-21 10:25:00,40.81,40.81,40.79,40.81,335500.0,30.8198,30.8198,30.8047,30.8198,335500.0
2012-08-21 10:30:00,40.81,40.84,40.8,40.82,461400.0,30.8198,30.8425,30.8122,30.8273,461400.0
2012-08-21 10:35:00,40.82,40.84,40.81,40.82,175300.0,30.8273,30.8425,30.8198,30.8273,175300.0
2012-08-21 10:40:00,40.83,40.84,40.79,40.8,590500.0,30.8349,30.8425,30.8047,30.8122,590500.0
2012-08-21 10:45:00,40.8,40.83,40.8,40.8,482700.0,30.8122,30.8349,30.8122,30.8122,482700.0
2012-08-21 10:50:00,40.8,40.82,40.79,40.82,368800.0,30.8122,30.8273,30.8047,30.8273,368800.0
2012-08-21 10:55:00,40.81,40.81,40.78,40.79,253000.0,30.8198,30.8198,30.7971,30.8047,253000.0
2012-08-21 11:00:00,40.79,40.81,40.78,40.79,126700.0,30.8047,30.8198,30.7971,30.8047,126700.0
2012-08-21 11:05:00,40.78,40.81,40.76,40.79,169600.0,30.7971,30.8198,30.782,30.8047,169600.0
2012-08-21 11:10:00,40.79,40.81,40.79,40.79,91300.0,30.8047,30.8198,30.8047,30.8047,91300.0
2012-08-21 11:15:00,40.79,40.81,40.78,40.79,140700.0,30.8047,30.8198,30.7971,30.8047,140700.0
2012-08-21 11:20:00,40.8,40.8,40.7,40.71,352700.0,30.8122,30.8122,30.7367,30.7443,352700.0
2012-08-21 11:25:00,40.71,40.73,40.68,40.7,116200.0,30.7443,30.7594,30.7216,30.7367,116200.0
2012-08-21 11:30:00,40.7,40.71,40.67,40.67,234100.0,30.7367,30.7443,30.7141,30.7141,234100.0
2012-08-21 11:35:00,40.67,40.68,40.63,40.66,449600.0,30.7141,30.7216,30.6839,30.7065,449600.0
2012-08-21 11:40:00,40.65,40.67,40.63,40.64,432600.0,30.699,30.7141,30.6839,30.6914,432600.0
2012-08-21 11:45:00,40.64,40.67,40.63,40.66,167200.0,30.6914,30.7141,30.6839,30.7065,167200.0
2012-08-21 11:50:00,40.66,40.68,40.64,40.68,269200.0,30.7065,30.7216,30.6914,30.7216,269200.0
2012-08-21 11:55:00,40.68,40.7,40.65,40.65,253100.0,30.7216,30.7367,30.699,30.699,253100.0
2012-08-21 12:00:00,40.65,40.67,40.62,40.63,252500.0,30.699,30.7141,30.6763,30.6839,252500.0
2012-08-21 12:05:00,40.64,40.65,40.61,40.64,231000.0,30.6914,30.699,30.6688,30.6914,231000.0
2012-08-21 12:10:00,40.65,40.68,40.64,40.65,442200.0,30.699,30.7216,30.6914,30.699,442200.0
2012-08-21 12:15:00,40.66,40.66,40.62,40.63,287000.0,30.7065,30.7065,30.6763,30.6839,287000.0
2012-08-21 12:20:00,40.63,40.65,40.63,40.65,179600.0,30.6839,30.699,30.6839,30.699,179600.0
2012-08-21 12:25:00,40.65,40.65,40.63,40.63,72400.0,30.699,30.699,30.6839,30.6839,72400.0
2012-08-21 12:30:00,40.64,40.66,40.63,40.64,138700.0,30.6914,30.7065,30.6839,30.6914,138700.0
2012-08-21 12:35:00,40.64,40.64,40.63,40.64,68400.0,30.6914,30.6914,30.6839,30.6914,68400.0
2012-08-21 12:40:00,40.64,40.64,40.61,40.61,182400.0,30.6914,30.6914,30.6688,30.6688,182400.0
2012-08-21 12:45:00,40.61,40.61,40.58,40.6,140900.0,30.6688,30.6688,30.6461,30.6612,140900.0
2012-08-21 12:50:00,40.59,40.61,40.59,40.6,41000.0,30.6537,30.6688,30.6537,30.6612,41000.0
2012-08-21 12:55:00,40.6,40.62,40.59,40.6,87200.0,30.6612,30.6763,30.6537,30.6612,87200.0
2012-08-21 13:00:00,40.6,40.61,40.55,40.58,320000.0,30.6612,30.6688,30.6234,30.6461,320000.0
2012-08-21 13:05:00,40.58,40.59,40.55,40.55,174900.0,30.6461,30.6537,30.6234,30.6234,174900.0
2012-08-21 13:10:00,40.55,40.56,40.51,40.51,180700.0,30.6234,30.631,30.5932,30.5932,180700.0
2012-08-21 13:15:00,40.52,40.57,40.52,40.56,241400.0,30.6008,30.6385,30.6008,30.631,241400.0
2012-08-21 13:20:00,40.55,40.57,40.55,40.55,178300.0,30.6234,30.6385,30.6234,30.6234,178300.0
2012-08-21 13:25:00,40.56,40.56,40.52,40.52,247300.0,30.631,30.631,30.6008,30.6008,247300.0
2012-08-21 13:30:00,40.54,40.54,40.51,40.51,68800.0,30.6159,30.6159,30.5932,30.5932,68800.0
2012-08-21 13:35:00,40.52,40.52,40.51,40.52,64300.0,30.6008,30.6008,30.5932,30.6008,64300.0
2012-08-21 13:40:00,40.52,40.52,40.46,40.46,175300.0,30.6008,30.6008,30.5555,30.5555,175300.0
2012-08-21 13:45:00,40.47,40.48,40.41,40.41,144900.0,30.563,30.5706,30.5177,30.5177,144900.0
2012-08-21 13:50:00,40.41,40.44,40.41,40.43,126500.0,30.5177,30.5404,30.5177,30.5328,126500.0
2012-08-21 13:55:00,40.43,40.49,40.43,40.47,360900.0,30.5328,30.5781,30.5328,30.563,360900.0
2012-08-21 14:00:00,40.47,40.5,40.46,40.48,276900.0,30.563,30.5857,30.5555,30.5706,276900.0
2012-08-21 14:05:00,40.48,40.51,40.47,40.48,186000.0,30.5706,30.5932,30.563,30.5706,186000.0
2012-08-21 14:10:00,40.48,40.49,40.47,40.48,51800.0,30.5706,30.5781,30.563,30.5706,51800.0
2012-08-21 14:15:00,40.48,40.48,40.44,40.44,204900.0,30.5706,30.5706,30.5404,30.5404,204900.0
2012-08-21 14:20:00,40.44,40.47,40.43,40.45,168800.0,30.5404,30.563,30.5328,30.5479,168800.0
2012-08-21 14:25:00,40.46,40.46,40.41,40.43,213100.0,30.5555,30.5555,30.5177,30.5328,213100.0
2012-08-21 14:30:00,40.42,40.45,40.42,40.44,111100.0,30.5253,30.5479,30.5253,30.5404,111100.0
2012-08-21 14:35:00,40.44,40.45,40.38,40.38,317500.0,30.5404,30.5479,30.4951,30.4951,317500.0
2012-08-21 14:40:00,40.38,40.4,40.35,40.36,201500.0,30.4951,30.5102,30.4724,30.48,201500.0
2012-08-21 14:45:00,40.36,40.37,40.34,40.35,159000.0,30.48,30.4875,30.4649,30.4724,159000.0
2012-08-21 14:50:00,40.35,40.37,40.35,40.37,73300.0,30.4724,30.4875,30.4724,30.4875,73300.0
2012-08-21 14:55:00,40.37,40.38,40.35,40.36,181100.0,30.4875,30.4951,30.4724,30.48,181100.0
2012-08-21 15:00:00,40.36,40.37,40.32,40.34,243500.0,30.48,30.4875,30.4497,30.4649,243500.0
2012-08-21 15:05:00,40.34,40.36,40.33,40.36,276400.0,30.4649,30.48,30.4573,30.48,276400.0
2012-08-21 15:10:00,40.36,40.36,40.32,40.33,273000.0,30.48,30.48,30.4497,30.4573,273000.0
2012-08-21 15:15:00,40.34,40.34,40.27,40.29,302600.0,30.4649,30.4649,30.412,30.4271,302600.0
2012-08-21 15:20:00,40.29,40.33,40.28,40.3,236500.0,30.4271,30.4573,30.4195,30.4346,236500.0
2012-08-21 15:25:00,40.3,40.32,40.28,40.3,191700.0,30.4346,30.4497,30.4195,30.4346,191700.0
2012-08-21 15:30:00,40.3,40.34,40.29,40.3,264600.0,30.4346,30.4649,30.4271,30.4346,264600.0
2012-08-21 15:35:00,40.3,40.36,40.29,40.34,239800.0,30.4346,30.48,30.4271,30.4649,239800.0
2012-08-21 15:40:00,40.34,40.39,40.33,40.33,528400.0,30.4649,30.5026,30.4573,30.4573,528400.0
2012-08-21 15:45:00,40.34,40.4,40.33,40.38,572400.0,30.4649,30.5102,30.4573,30.4951,572400.0
2012-08-21 15:50:00,40.38,40.38,40.36,40.37,514200.0,30.4951,30.4951,30.48,30.4875,514200.0
2012-08-21 15:55:00,40.37,40.4,40.36,40.38,1449200.0,30.4875,30.5102,30.48,30.4951,1449200.0
2012-08-22 09:30:00,40.15,40.21,40.08,40.08,738700.0,30.3214,30.3667,30.2685,30.2685,738700.0
2012-08-22 09:35:00,40.08,40.14,40.08,40.11,270800.0,30.2685,30.3138,30.2685,30.2912,270800.0
2012-08-22 09:40:00,40.12,40.18,40.09,40.17,568900.0,30.2987,30.344,30.2761,30.3365,568900.0
2012-08-22 09:45:00,40.18,40.26,40.18,40.25,322200.0,30.344,30.4044,30.344,30.3969,322200.0
2012-08-22 09:50:00,40.25,40.29,40.23,40.23,457200.0,30.3969,30.4271,30.3818,30.3818,457200.0
2012-08-22 09:55:00,40.23,40.23,40.19,40.22,225200.0,30.3818,30.3818,30.3516,30.3742,225200.0
2012-08-22 10:00:00,40.22,40.25,40.18,40.22,341000.0,30.3742,30.3969,30.344,30.3742,341000.0
2012-08-22 10:05:00,40.23,40.24,40.19,40.21,357100.0,30.3818,30.3893,30.3516,30.3667,357100.0
2012-08-22 10:10:00,40.21,40.21,40.16,40.17,193400.0,30.3667,30.3667,30.3289,30.3365,193400.0
2012-08-22 10:15:00,40.16,40.17,40.13,40.17,282800.0,30.3289,30.3365,30.3063,30.3365,282800.0
2012-08-22 10:20:00,40.17,40.2,40.16,40.2,171200.0,30.3365,30.3591,30.3289,30.3591,171200.0
2012-08-22 10:25:00,40.19,40.22,40.19,40.22,231600.0,30.3516,30.3742,30.3516,30.3742,231600.0
2012-08-22 10:30:00,40.22,40.23,40.17,40.18,214900.0,30.3742,30.3818,30.3365,30.344,214900.0
2012-08-22 10:35:00,40.18,40.2,40.16,40.16,255500.0,30.344,30.3591,30.3289,30.3289,255500.0
2012-08-22 10:40:00,40.16,40.18,40.15,40.16,163400.0,30.3289,30.344,30.3214,30.3289,163400.0
2012-08-22 10:45:00,40.15,40.17,40.08,40.08,441300.0,30.3214,30.3365,30.2685,30.2685,441300.0
2012-08-22 10:50:00,40.08,40.09,40.05,40.05,240300.0,30.2685,30.2761,30.2458,30.2458,240300.0
2012-08-22 10:55:00,40.06,40.09,40.05,40.07,465700.0,30.2534,30.2761,30.2458,30.2609,465700.0
2012-08-22 11:00:00,40.07,40.12,40.05,40.11,125000.0,30.2609,30.2987,30.2458,30.2912,125000.0
2012-08-22 11:05:00,40.12,40.16,40.11,40.15,280200.0,30.2987,30.3289,30.2912,30.3214,280200.0
2012-08-22 11:10:00,40.14,40.15,40.1,40.11,193700.0,30.3138,30.3214,30.2836,30.2912,193700.0
2012-08-22 11:15:00,40.11,40.16,40.1,40.12,831000.0,30.2912,30.3289,30.2836,30.2987,831000.0
2012-08-22 11:20:00,40.12,40.13,40.09,40.11,250100.0,30.2987,30.3063,30.2761,30.2912,250100.0
2012-08-22 11:25:00,40.1,40.12,40.09,40.1,322200.0,30.2836,30.2987,30.2761,30.2836,322200.0
2012-08-22 11:30:00,40.11,40.11,40.06,40.08,429700.0,30.2912,30.2912,30.2534,30.2685,429700.0
2012-08-22 11:35:00,40.08,40.11,40.07,40.09,266200.0,30.2685,30.2912,30.2609,30.2761,266200.0
2012-08-22 11:40:00,40.09,40.12,40.09,40.11,130600.0,30.2761,30.2987,30.2761,30.2912,130600.0
2012-08-22 11:45:00,40.1,40.12,40.07,40.1,276000.0,30.2836,30.2987,30.2609,30.2836,276000.0
2012-08-22 11:50:00,40.1,40.13,40.09,40.1,154500.0,30.2836,30.3063,30.2761,30.2836,154500.0
2012-08-22 11:55:00,40.11,40.13,40.09,40.13,216300.0,30.2912,30.3063,30.2761,30.3063,216300.0
2012-08-22 12:00:00,40.13,40.14,40.11,40.12,98000.0,30.3063,30.3138,30.2912,30.2987,98000.0
2012-08-22 12:05:00,40.12,40.14,40.1,40.11,194300.0,30.2987,30.3138,30.2836,30.2912,194300.0
2012-08-22 12:10:00,40.11,40.13,40.1,40.12,113600.0,30.2912,30.3063,30.2836,30.2987,113600.0
2012-08-22 12:15:00,40.11,40.12,40.1,40.1,22900.0,30.2912,30.2987,30.2836,30.2836,22900.0
2012-08-22 12:20:00,40.1,40.1,40.07,40.09,273500.0,30.2836,30.2836,30.2609,30.2761,273500.0
2012-08-22 12:25:00,40.09,40.1,40.07,40.09,226100.0,30.2761,30.2836,30.2609,30.2761,226100.0
2012-08-22 12:30:00,40.09,40.09,40.03,40.03,285000.0,30.2761,30.2761,30.2307,30.2307,285000.0
2012-08-22 12:35:00,40.04,40.05,40.01,40.03,269900.0,30.2383,30.2458,30.2156,30.2307,269900.0
2012-08-22 12:40:00,40.03,40.07,40.02,40.05,191100.0,30.2307,30.2609,30.2232,30.2458,191100.0
2012-08-22 12:45:00,40.05,40.06,40.04,40.06,81800.0,30.2458,30.2534,30.2383,30.2534,81800.0
2012-08-22 12:50:00,40.06,40.07,40.01,40.02,147000.0,30.2534,30.2609,30.2156,30.2232,147000.0
2012-08-22 12:55:00,40.03,40.04,40.01,40.02,129300.0,30.2307,30.2383,30.2156,30.2232,129300.0
2012-08-22 13:00:00,40.02,40.05,40.01,40.03,97000.0,30.2232,30.2458,30.2156,30.2307,97000.0
2012-08-22 13:05:00,40.03,40.03,40.01,40.02,59900.0,30.2307,30.2307,30.2156,30.2232,59900.0
2012-08-22 13:10:00,40.02,40.04,40.01,40.03,38300.0,30.2232,30.2383,30.2156,30.2307,38300.0
2012-08-22 13:15:00,40.04,40.04,40.02,40.03,50600.0,30.2383,30.2383,30.2232,30.2307,50600.0
2012-08-22 13:20:00,40.03,40.09,40.03,40.09,120300.0,30.2307,30.2761,30.2307,30.2761,120300.0
2012-08-22 13:25:00,40.09,40.09,40.07,40.08,65300.0,30.2761,30.2761,30.2609,30.2685,65300.0
2012-08-22 13:30:00,40.08,40.09,40.07,40.09,82100.0,30.2685,30.2761,30.2609,30.2761,82100.0
2012-08-22 13:35:00,40.08,40.11,40.08,40.1,165100.0,30.2685,30.2912,30.2685,30.2836,165100.0
2012-08-22 13:40:00,40.1,40.13,40.1,40.13,150500.0,30.2836,30.3063,30.2836,30.3063,150500.0
2012-08-22 13:45:00,40.12,40.13,40.09,40.09,98200.0,30.2987,30.3063,30.2761,30.2761,98200.0
2012-08-22 13:50:00,40.1,40.1,40.06,40.07,118400.0,30.2836,30.2836,30.2534,30.2609,118400.0
2012-08-22 13:55:00,40.07,40.09,40.06,40.08,215600.0,30.2609,30.2761,30.2534,30.2685,215600.0
2012-08-22 14:00:00,40.08,40.29,40.08,40.25,1043300.0,30.2685,30.4271,30.2685,30.3969,1043300.0
2012-08-22 14:05:00,40.25,40.27,40.18,40.18,586200.0,30.3969,30.412,30.344,30.344,586200.0
2012-08-22 14:10:00,40.19,40.26,40.16,40.19,425000.0,30.3516,30.4044,30.3289,30.3516,425000.0
2012-08-22 14:15:00,40.19,40.21,40.12,40.18,787700.0,30.3516,30.3667,30.2987,30.344,787700.0
2012-08-22 14:20:00,40.18,40.2,40.15,40.16,328600.0,30.344,30.3591,30.3214,30.3289,328600.0
2012-08-22 14:25:00,40.16,40.25,40.16,40.25,321800.0,30.3289,30.3969,30.3289,30.3969,321800.0
2012-08-22 14:30:00,40.24,40.35,40.23,40.33,1221900.0,30.3893,30.4724,30.3818,30.4573,1221900.0
2012-08-22 14:35:00,40.34,40.41,40.32,40.37,1159100.0,30.4649,30.5177,30.4497,30.4875,1159100.0
2012-08-22 14:40:00,40.37,40.44,40.37,40.42,1895600.0,30.4875,30.5404,30.4875,30.5253,1895600.0
2012-08-22 14:45:00,40.42,40.5,40.42,40.47,3771200.0,30.5253,30.5857,30.5253,30.563,3771200.0
2012-08-22 14:50:00,40.47,40.49,40.44,40.46,478900.0,30.563,30.5781,30.5404,30.5555,478900.0
2012-08-22 14:55:00,40.46,40.49,40.45,40.47,329200.0,30.5555,30.5781,30.5479,30.563,329200.0
2012-08-22 15:00:00,40.47,40.47,40.43,40.44,469600.0,30.563,30.563,30.5328,30.5404,469600.0
2012-08-22 15:05:00,40.44,40.47,40.42,40.46,232200.0,30.5404,30.563,30.5253,30.5555,232200.0
2012-08-22 15:10:00,40.46,40.48,40.41,40.43,639300.0,30.5555,30.5706,30.5177,30.5328,639300.0
2012-08-22 15:15:00,40.43,40.45,40.39,40.39,380800.0,30.5328,30.5479,30.5026,30.5026,380800.0
2012-08-22 15:20:00,40.39,40.4,40.35,40.36,1386900.0,30.5026,30.5102,30.4724,30.48,1386900.0
2012-08-22 15:25:00,40.37,40.39,40.34,40.39,668300.0,30.4875,30.5026,30.4649,30.5026,668300.0
2012-08-22 15:30:00,40.37,40.42,40.36,40.39,457200.0,30.4875,30.5253,30.48,30.5026,457200.0
2012-08-22 15:35:00,40.39,40.43,40.38,40.42,391400.0,30.5026,30.5328,30.4951,30.5253,391400.0
2012-08-22 15:40:00,40.41,40.45,40.39,40.41,397100.0,30.5177,30.5479,30.5026,30.5177,397100.0
2012-08-22 15:45:00,40.4,40.43,40.38,40.42,1104900.0,30.5102,30.5328,30.4951,30.5253,1104900.0
2012-08-22 15:50:00,40.42,40.46,40.41,40.44,775900.0,30.5253,30.5555,30.5177,30.5404,775900.0
2012-08-22 15:55:00,40.44,40.44,40.41,40.42,1104600.0,30.5404,30.5404,30.5177,30.5253,1104600.0
2012-08-23 09:30:00,40.31,40.37,40.22,40.26,3218300.0,30.4422,30.4875,30.3742,30.4044,3218300.0
2012-08-23 09:35:00,40.26,40.31,40.21,40.23,2027700.0,30.4044,30.4422,30.3667,30.3818,2027700.0
2012-08-23 09:40:00,40.24,40.27,40.22,40.26,607700.0,30.3893,30.412,30.3742,30.4044,607700.0
2012-08-23 09:45:00,40.26,40.26,40.19,40.2,510700.0,30.4044,30.4044,30.3516,30.3591,510700.0
2012-08-23 09:50:00,40.19,40.2,40.15,40.16,790400.0,30.3516,30.3591,30.3214,30.3289,790400.0
2012-08-23 09:55:00,40.15,40.16,40.08,40.09,750600.0,30.3214,30.3289,30.2685,30.2761,750600.0
2012-08-23 10:00:00,40.09,40.15,40.09,40.12,1400600.0,30.2761,30.3214,30.2761,30.2987,1400600.0
2012-08-23 10:05:00,40.13,40.16,40.1,40.11,293500.0,30.3063,30.3289,30.2836,30.2912,293500.0
2012-08-23 10:10:00,40.1,40.11,40.02,40.04,937700.0,30.2836,30.2912,30.2232,30.2383,937700.0
2012-08-23 10:15:00,40.04,40.05,40.01,40.01,215900.0,30.2383,30.2458,30.2156,30.2156,215900.0
2012-08-23 10:20:00,40.01,40.11,40.01,40.11,593300.0,30.2156,30.2912,30.2156,30.2912,593300.0
2012-08-23 10:25:00,40.11,40.15,40.1,40.11,1364600.0,30.2912,30.3214,30.2836,30.2912,1364600.0
2012-08-23 10:30:00,40.11,40.16,40.08,40.13,1076500.0,30.2912,30.3289,30.2685,30.3063,1076500.0
2012-08-23 10:35:00,40.12,40.15,40.1,40.11,575700.0,30.2987,30.3214,30.2836,30.2912,575700.0
2012-08-23 10:40:00,40.11,40.12,40.08,40.09,403100.0,30.2912,30.2987,30.2685,30.2761,403100.0
2012-08-23 10:45:00,40.09,40.17,40.09,40.15,836800.0,30.2761,30.3365,30.2761,30.3214,836800.0
2012-08-23 10:50:00,40.15,40.18,40.14,40.17,641200.0,30.3214,30.344,30.3138,30.3365,641200.0
2012-08-23 10:55:00,40.17,40.17,40.12,40.15,293900.0,30.3365,30.3365,30.2987,30.3214,293900.0
2012-08-23 11:00:00,40.14,40.15,40.08,40.08,395600.0,30.3138,30.3214,30.2685,30.2685,395600.0
2012-08-23 11:05:00,40.08,40.15,40.08,40.14,350900.0,30.2685,30.3214,30.2685,30.3138,350900.0
2012-08-23 11:10:00,40.14,40.17,40.11,40.16,188500.0,30.3138,30.3365,30.2912,30.3289,188500.0
2012-08-23 11:15:00,40.17,40.18,40.15,40.16,274200.0,30.3365,30.344,30.3214,30.3289,274200.0
2012-08-23 11:20:00,40.15,40.16,40.12,40.15,103800.0,30.3214,30.3289,30.2987,30.3214,103800.0
2012-08-23 11:25:00,40.15,40.2,40.14,40.17,306200.0,30.3214,30.3591,30.3138,30.3365,306200.0
2012-08-23 11:30:00,40.18,40.19,40.13,40.14,419400.0,30.344,30.3516,30.3063,30.3138,419400.0
2012-08-23 11:35:00,40.14,40.16,40.12,40.13,316500.0,30.3138,30.3289,30.2987,30.3063,316500.0
2012-08-23 11:40:00,40.12,40.15,40.11,40.14,87400.0,30.2987,30.3214,30.2912,30.3138,87400.0
2012-08-23 11:45:00,40.13,40.15,40.13,40.14,73100.0,30.3063,30.3214,30.3063,30.3138,73100.0
2012-08-23 11:50:00,40.14,40.15,40.12,40.14,78500.0,30.3138,30.3214,30.2987,30.3138,78500.0
2012-08-23 11:55:00,40.14,40.18,40.14,40.16,69300.0,30.3138,30.344,30.3138,30.3289,69300.0
2012-08-23 12:00:00,40.17,40.18,40.11,40.13,748000.0,30.3365,30.344,30.2912,30.3063,748000.0
2012-08-23 12:05:00,40.12,40.16,40.1,40.15,107000.0,30.2987,30.3289,30.2836,30.3214,107000.0
2012-08-23 12:10:00,40.15,40.16,40.12,40.12,108700.0,30.3214,30.3289,30.2987,30.2987,108700.0
2012-08-23 12:15:00,40.11,40.13,40.1,40.12,109300.0,30.2912,30.3063,30.2836,30.2987,109300.0
2012-08-23 12:20:00,40.12,40.14,40.09,40.14,107600.0,30.2987,30.3138,30.2761,30.3138,107600.0
2012-08-23 12:25:00,40.13,40.14,40.11,40.14,73500.0,30.3063,30.3138,30.2912,30.3138,73500.0
2012-08-23 12:30:00,40.13,40.14,40.13,40.14,44200.0,30.3063,30.3138,30.3063,30.3138,44200.0
2012-08-23 12:35:00,40.14,40.14,40.1,40.11,290800.0,30.3138,30.3138,30.2836,30.2912,290800.0
2012-08-23 12:40:00,40.12,40.17,40.12,40.16,189800.0,30.2987,30.3365,30.2987,30.3289,189800.0
2012-08-23 12:45:00,40.15,40.16,40.12,40.13,73200.0,30.3214,30.3289,30.2987,30.3063,73200.0
2012-08-23 12:50:00,40.12,40.13,40.1,40.12,118900.0,30.2987,30.3063,30.2836,30.2987,118900.0
2012-08-23 12:55:00,40.12,40.12,40.08,40.08,79500.0,30.2987,30.2987,30.2685,30.2685,79500.0
2012-08-23 13:00:00,40.09,40.09,40.03,40.06,1390700.0,30.2761,30.2761,30.2307,30.2534,1390700.0
2012-08-23 13:05:00,40.06,40.06,40.05,40.05,211400.0,30.2534,30.2534,30.2458,30.2458,211400.0
2012-08-23 13:10:00,40.06,40.07,40.0,40.0,575600.0,30.2534,30.2609,30.2081,30.2081,575600.0
2012-08-23 13:15:00,40.0,40.03,40.0,40.0,227200.0,30.2081,30.2307,30.2081,30.2081,227200.0
2012-08-23 13:20:00,40.0,40.01,39.95,39.95,384100.0,30.2081,30.2156,30.1703,30.1703,384100.0
2012-08-23 13:25:00,39.95,39.97,39.92,39.94,1003200.0,30.1703,30.1854,30.1477,30.1628,1003200.0
2012-08-23 13:30:00,39.94,39.97,39.93,39.97,382000.0,30.1628,30.1854,30.1552,30.1854,382000.0
2012-08-23 13:35:00,39.96,39.98,39.95,39.95,232800.0,30.1779,30.193,30.1703,30.1703,232800.0
2012-08-23 13:40:00,39.95,39.98,39.95,39.97,162900.0,30.1703,30.193,30.1703,30.1854,162900.0
2012-08-23 13:45:00,39.97,39.98,39.96,39.98,191400.0,30.1854,30.193,30.1779,30.193,191400.0
2012-08-23 13:50:00,39.97,40.01,39.96,40.0,257200.0,30.1854,30.2156,30.1779,30.2081,257200.0
2012-08-23 13:55:00,40.01,40.01,39.98,39.99,210700.0,30.2156,30.2156,30.193,30.2005,210700.0
2012-08-23 14:00:00,39.99,40.0,39.97,39.98,71600.0,30.2005,30.2081,30.1854,30.193,71600.0
2012-08-23 14:05:00,39.97,40.0,39.97,40.0,149000.0,30.1854,30.2081,30.1854,30.2081,149000.0
2012-08-23 14:10:00,40.0,40.0,39.97,39.98,122100.0,30.2081,30.2081,30.1854,30.193,122100.0
2012-08-23 14:15:00,39.98,39.99,39.97,39.99,173800.0,30.193,30.2005,30.1854,30.2005,173800.0
2012-08-23 14:20:00,39.98,39.99,39.95,39.95,594700.0,30.193,30.2005,30.1703,30.1703,594700.0
2012-08-23 14:25:00,39.96,39.99,39.95,39.98,265500.0,30.1779,30.2005,30.1703,30.193,265500.0
2012-08-23 14:30:00,39.97,39.99,39.97,39.98,81100.0,30.1854,30.2005,30.1854,30.193,81100.0
2012-08-23 14:35:00,39.99,40.01,39.98,40.0,86800.0,30.2005,30.2156,30.193,30.2081,86800.0
2012-08-23 14:40:00,40.0,40.03,39.99,40.03,154700.0,30.2081,30.2307,30.2005,30.2307,154700.0
2012-08-23 14:45:00,40.03,40.08,40.02,40.06,230300.0,30.2307,30.2685,30.2232,30.2534,230300.0
2012-08-23 14:50:00,40.07,40.07,40.02,40.03,188300.0,30.2609,30.2609,30.2232,30.2307,188300.0
2012-08-23 14:55:00,40.03,40.05,40.02,40.03,159100.0,30.2307,30.2458,30.2232,30.2307,159100.0
2012-08-23 15:00:00,40.02,40.04,40.02,40.03,95500.0,30.2232,30.2383,30.2232,30.2307,95500.0
2012-08-23 15:05:00,40.02,40.08,40.02,40.08,322600.0,30.2232,30.2685,30.2232,30.2685,322600.0
2012-08-23 15:10:00,40.08,40.11,40.07,40.1,523100.0,30.2685,30.2912,30.2609,30.2836,523100.0
2012-08-23 15:15:00,40.09,40.11,40.09,40.1,193300.0,30.2761,30.2912,30.2761,30.2836,193300.0
2012-08-23 15:20:00,40.1,40.1,40.0,40.01,262800.0,30.2836,30.2836,30.2081,30.2156,262800.0
2012-08-23 15:25:00,40.02,40.04,40.0,40.04,264000.0,30.2232,30.2383,30.2081,30.2383,264000.0
2012-08-23 15:30:00,40.04,40.05,40.02,40.05,106300.0,30.2383,30.2458,30.2232,30.2458,106300.0
2012-08-23 15:35:00,40.05,40.08,40.02,40.06,219000.0,30.2458,30.2685,30.2232,30.2534,219000.0
2012-08-23 15:40:00,40.05,40.07,40.04,40.05,276400.0,30.2458,30.2609,30.2383,30.2458,276400.0
2012-08-23 15:45:00,40.04,40.06,40.02,40.03,690500.0,30.2383,30.2534,30.2232,30.2307,690500.0
2012-08-23 15:50:00,40.02,40.04,39.99,40.02,991000.0,30.2232,30.2383,30.2005,30.2232,991000.0
2012-08-23 15:55:00,40.03,40.07,40.02,40.05,2300600.0,30.2307,30.2609,30.2232,30.2458,2300600.0
2012-08-24 09:30:00,39.87,39.9,39.81,39.83,1311100.0,30.1099,30.1326,30.0646,30.0797,1311100.0
2012-08-24 09:35:00,39.83,39.89,39.81,39.81,1114500.0,30.0797,30.125,30.0646,30.0646,1114500.0
2012-08-24 09:40:00,39.81,39.83,39.77,39.78,1242000.0,30.0646,30.0797,30.0344,30.0419,1242000.0
2012-08-24 09:45:00,39.79,39.8,39.76,39.79,681300.0,30.0495,30.057,30.0268,30.0495,681300.0
2012-08-24 09:50:00,39.79,39.8,39.76,39.79,655900.0,30.0495,30.057,30.0268,30.0495,655900.0
2012-08-24 09:55:00,39.79,39.79,39.72,39.72,696600.0,30.0495,30.0495,29.9966,29.9966,696600.0
2012-08-24 10:00:00,39.72,39.76,39.7,39.74,1732000.0,29.9966,30.0268,29.9815,30.0117,1732000.0
2012-08-24 10:05:00,39.74,39.78,39.72,39.77,400700.0,30.0117,30.0419,29.9966,30.0344,400700.0
2012-08-24 10:10:00,39.77,39.83,39.76,39.79,256100.0,30.0344,30.0797,30.0268,30.0495,256100.0
2012-08-24 10:15:00,39.79,39.79,39.77,39.78,362800.0,30.0495,30.0495,30.0344,30.0419,362800.0
2012-08-24 10:20:00,39.77,39.81,39.75,39.77,663000.0,30.0344,30.0646,30.0193,30.0344,663000.0
2012-08-24 10:25:00,39.77,39.79,39.77,39.77,247400.0,30.0344,30.0495,30.0344,30.0344,247400.0
2012-08-24 10:30:00,39.77,39.83,39.77,39.82,387200.0,30.0344,30.0797,30.0344,30.0721,387200.0
2012-08-24 10:35:00,39.83,39.96,39.81,39.95,1594300.0,30.0797,30.1779,30.0646,30.1703,1594300.0
2012-08-24 10:40:00,39.96,39.96,39.9,39.92,532100.0,30.1779,30.1779,30.1326,30.1477,532100.0
2012-08-24 10:45:00,39.92,39.97,39.91,39.91,613300.0,30.1477,30.1854,30.1401,30.1401,613300.0
2012-08-24 10:50:00,39.91,39.94,39.9,39.93,416400.0,30.1401,30.1628,30.1326,30.1552,416400.0
2012-08-24 10:55:00,39.93,39.95,39.92,39.94,238700.0,30.1552,30.1703,30.1477,30.1628,238700.0
2012-08-24 11:00:00,39.95,40.01,39.94,40.0,461500.0,30.1703,30.2156,30.1628,30.2081,461500.0
2012-08-24 11:05:00,40.0,40.01,39.98,40.0,577000.0,30.2081,30.2156,30.193,30.2081,577000.0
2012-08-24 11:10:00,40.0,40.0,39.96,39.98,290200.0,30.2081,30.2081,30.1779,30.193,290200.0
2012-08-24 11:15:00,39.98,40.16,39.97,40.15,1404700.0,30.193,30.3289,30.1854,30.3214,1404700.0
2012-08-24 11:20:00,40.15,40.16,40.1,40.11,1044100.0,30.3214,30.3289,30.2836,30.2912,1044100.0
2012-08-24 11:25:00,40.11,40.14,40.1,40.1,526600.0,30.2912,30.3138,30.2836,30.2836,526600.0
2012-08-24 11:30:00,40.1,40.15,40.1,40.12,930700.0,30.2836,30.3214,30.2836,30.2987,930700.0
2012-08-24 11:35:00,40.12,40.13,40.1,40.11,86500.0,30.2987,30.3063,30.2836,30.2912,86500.0
2012-08-24 11:40:00,40.11,40.11,40.07,40.08,367500.0,30.2912,30.2912,30.2609,30.2685,367500.0
2012-08-24 11:45:00,40.08,40.1,40.07,40.07,536000.0,30.2685,30.2836,30.2609,30.2609,536000.0
2012-08-24 11:50:00,40.07,40.08,40.04,40.05,140600.0,30.2609,30.2685,30.2383,30.2458,140600.0
2012-08-24 11:55:00,40.05,40.08,40.04,40.08,302800.0,30.2458,30.2685,30.2383,30.2685,302800.0
2012-08-24 12:00:00,40.08,40.08,40.06,40.07,247200.0,30.2685,30.2685,30.2534,30.2609,247200.0
2012-08-24 12:05:00,40.07,40.1,40.07,40.09,59400.0,30.2609,30.2836,30.2609,30.2761,59400.0
2012-08-24 12:10:00,40.09,40.09,40.04,40.04,145000.0,30.2761,30.2761,30.2383,30.2383,145000.0
2012-08-24 12:15:00,40.05,40.06,40.03,40.04,319200.0,30.2458,30.2534,30.2307,30.2383,319200.0
2012-08-24 12:20:00,40.04,40.05,40.03,40.05,70500.0,30.2383,30.2458,30.2307,30.2458,70500.0
2012-08-24 12:25:00,40.05,40.06,40.04,40.06,260500.0,30.2458,30.2534,30.2383,30.2534,260500.0
2012-08-24 12:30:00,40.06,40.07,40.05,40.06,214100.0,30.2534,30.2609,30.2458,30.2534,214100.0
2012-08-24 12:35:00,40.07,40.07,40.04,40.06,52200.0,30.2609,30.2609,30.2383,30.2534,52200.0
2012-08-24 12:40:00,40.06,40.08,40.04,40.08,36500.0,30.2534,30.2685,30.2383,30.2685,36500.0
2012-08-24 12:45:00,40.08,40.1,40.07,40.1,50300.0,30.2685,30.2836,30.2609,30.2836,50300.0
2012-08-24 12:50:00,40.1,40.11,40.09,40.1,32900.0,30.2836,30.2912,30.2761,30.2836,32900.0
2012-08-24 12:55:00,40.11,40.12,40.09,40.1,80400.0,30.2912,30.2987,30.2761,30.2836,80400.0
2012-08-24 13:00:00,40.1,40.1,40.07,40.08,112300.0,30.2836,30.2836,30.2609,30.2685,112300.0
2012-08-24 13:05:00,40.08,40.08,40.06,40.08,74600.0,30.2685,30.2685,30.2534,30.2685,74600.0
2012-08-24 13:10:00,40.08,40.08,40.05,40.07,125100.0,30.2685,30.2685,30.2458,30.2609,125100.0
2012-08-24 13:15:00,40.07,40.08,40.06,40.07,172300.0,30.2609,30.2685,30.2534,30.2609,172300.0
2012-08-24 13:20:00,40.08,40.09,40.06,40.06,147100.0,30.2685,30.2761,30.2534,30.2534,147100.0
2012-08-24 13:25:00,40.06,40.07,40.05,40.06,30000.0,30.2534,30.2609,30.2458,30.2534,30000.0
2012-08-24 13:30:00,40.07,40.09,40.07,40.09,59400.0,30.2609,30.2761,30.2609,30.2761,59400.0
2012-08-24 13:35:00,40.08,40.09,40.08,40.08,11000.0,30.2685,30.2761,30.2685,30.2685,11000.0
2012-08-24 13:40:00,40.08,40.13,40.08,40.13,125800.0,30.2685,30.3063,30.2685,30.3063,125800.0
2012-08-24 13:45:00,40.13,40.19,40.13,40.19,417900.0,30.3063,30.3516,30.3063,30.3516,417900.0
2012-08-24 13:50:00,40.19,40.21,40.19,40.19,216800.0,30.3516,30.3667,30.3516,30.3516,216800.0
2012-08-24 13:55:00,40.2,40.2,40.15,40.16,128900.0,30.3591,30.3591,30.3214,30.3289,128900.0
2012-08-24 14:00:00,40.17,40.17,40.14,40.14,90900.0,30.3365,30.3365,30.3138,30.3138,90900.0
2012-08-24 14:05:00,40.14,40.15,40.12,40.13,61800.0,30.3138,30.3214,30.2987,30.3063,61800.0
2012-08-24 14:10:00,40.13,40.13,40.1,40.1,45900.0,30.3063,30.3063,30.2836,30.2836,45900.0
2012-08-24 14:15:00,40.1,40.11,40.1,40.11,11600.0,30.2836,30.2912,30.2836,30.2912,11600.0
2012-08-24 14:20:00,40.1,40.13,40.1,40.13,92800.0,30.2836,30.3063,30.2836,30.3063,92800.0
2012-08-24 14:25:00,40.13,40.13,40.11,40.11,29900.0,30.3063,30.3063,30.2912,30.2912,29900.0
2012-08-24 14:30:00,40.11,40.12,40.1,40.11,188900.0,30.2912,30.2987,30.2836,30.2912,188900.0
2012-08-24 14:35:00,40.1,40.11,40.05,40.07,397400.0,30.2836,30.2912,30.2458,30.2609,397400.0
2012-08-24 14:40:00,40.07,40.08,40.06,40.07,170400.0,30.2609,30.2685,30.2534,30.2609,170400.0
2012-08-24 14:45:00,40.07,40.07,40.05,40.07,66600.0,30.2609,30.2609,30.2458,30.2609,66600.0
2012-08-24 14:50:00,40.06,40.07,40.04,40.05,226300.0,30.2534,30.2609,30.2383,30.2458,226300.0
2012-08-24 14:55:00,40.06,40.07,40.05,40.06,112900.0,30.2534,30.2609,30.2458,30.2534,112900.0
2012-08-24 15:00:00,40.05,40.07,40.04,40.05,362100.0,30.2458,30.2609,30.2383,30.2458,362100.0
2012-08-24 15:05:00,40.04,40.05,40.01,40.03,268700.0,30.2383,30.2458,30.2156,30.2307,268700.0
2012-08-24 15:10:00,40.02,40.06,40.02,40.05,182100.0,30.2232,30.2534,30.2232,30.2458,182100.0
2012-08-24 15:15:00,40.06,40.1,40.05,40.1,192700.0,30.2534,30.2836,30.2458,30.2836,192700.0
2012-08-24 15:20:00,40.1,40.1,40.07,40.08,73800.0,30.2836,30.2836,30.2609,30.2685,73800.0
2012-08-24 15:25:00,40.09,40.12,40.09,40.1,133100.0,30.2761,30.2987,30.2761,30.2836,133100.0
2012-08-24 15:30:00,40.1,40.11,40.08,40.09,161400.0,30.2836,30.2912,30.2685,30.2761,161400.0
2012-08-24 15:35:00,40.09,40.11,40.07,40.11,210800.0,30.2761,30.2912,30.2609,30.2912,210800.0
2012-08-24 15:40:00,40.1,40.13,40.09,40.13,220500.0,30.2836,30.3063,30.2761,30.3063,220500.0
2012-08-24 15:45:00,40.13,40.17,40.12,40.12,401300.0,30.3063,30.3365,30.2987,30.2987,401300.0
2012-08-24 15:50:00,40.13,40.13,40.04,40.05,992500.0,30.3063,30.3063,30.2383,30.2458,992500.0
2012-08-24 15:55:00,40.05,40.09,40.03,40.06,1768700.0,30.2458,30.2761,30.2307,30.2534,1768700.0
2012-08-27 09:30:00,39.85,39.88,39.78,39.85,998600.0,30.0948,30.1175,30.0419,30.0948,998600.0
2012-08-27 09:35:00,39.86,39.87,39.73,39.74,1155400.0,30.1024,30.1099,30.0042,30.0117,1155400.0
2012-08-27 09:40:00,39.73,39.74,39.68,39.69,516900.0,30.0042,30.0117,29.9664,29.974,516900.0
2012-08-27 09:45:00,39.69,39.73,39.67,39.73,743100.0,29.974,30.0042,29.9589,30.0042,743100.0
2012-08-27 09:50:00,39.73,39.73,39.68,39.72,601500.0,30.0042,30.0042,29.9664,29.9966,601500.0
2012-08-27 09:55:00,39.72,39.73,39.69,39.69,488200.0,29.9966,30.0042,29.974,29.974,488200.0
2012-08-27 10:00:00,39.69,39.73,39.69,39.72,295300.0,29.974,30.0042,29.974,29.9966,295300.0
2012-08-27 10:05:00,39.71,39.72,39.63,39.68,691000.0,29.9891,29.9966,29.9287,29.9664,691000.0
2012-08-27 10:10:00,39.68,39.69,39.65,39.67,445000.0,29.9664,29.974,29.9438,29.9589,445000.0
2012-08-27 10:15:00,39.68,39.72,39.68,39.71,260100.0,29.9664,29.9966,29.9664,29.9891,260100.0
2012-08-27 10:20:00,39.71,39.76,39.68,39.76,336700.0,29.9891,30.0268,29.9664,30.0268,336700.0
2012-08-27 10:25:00,39.75,39.75,39.69,39.73,343500.0,30.0193,30.0193,29.974,30.0042,343500.0
2012-08-27 10:30:00,39.74,39.75,39.71,39.73,503300.0,30.0117,30.0193,29.9891,30.0042,503300.0
2012-08-27 10:35:00,39.73,39.74,39.7,39.73,180400.0,30.0042,30.0117,29.9815,30.0042,180400.0
2012-08-27 10:40:00,39.73,39.74,39.71,39.73,96600.0,30.0042,30.0117,29.9891,30.0042,96600.0
2012-08-27 10:45:00,39.73,39.75,39.73,39.75,172000.0,30.0042,30.0193,30.0042,30.0193,172000.0
2012-08-27 10:50:00,39.75,39.77,39.73,39.73,149400.0,30.0193,30.0344,30.0042,30.0042,149400.0
2012-08-27 10:55:00,39.72,39.73,39.68,39.73,188100.0,29.9966,30.0042,29.9664,30.0042,188100.0
2012-08-27 11:00:00,39.72,39.76,39.71,39.76,347500.0,29.9966,30.0268,29.9891,30.0268,347500.0
2012-08-27 11:05:00,39.76,39.83,39.76,39.82,217900.0,30.0268,30.0797,30.0268,30.0721,217900.0
2012-08-27 11:10:00,39.82,39.83,39.81,39.82,210700.0,30.0721,30.0797,30.0646,30.0721,210700.0
2012-08-27 11:15:00,39.82,39.88,39.8,39.87,351900.0,30.0721,30.1175,30.057,30.1099,351900.0
2012-08-27 11:20:00,39.87,39.88,39.83,39.84,138700.0,30.1099,30.1175,30.0797,30.0873,138700.0
2012-08-27 11:25:00,39.84,39.86,39.84,39.86,80300.0,30.0873,30.1024,30.0873,30.1024,80300.0
2012-08-27 11:30:00,39.86,39.89,39.84,39.84,383600.0,30.1024,30.125,30.0873,30.0873,383600.0
2012-08-27 11:35:00,39.84,39.85,39.83,39.84,166500.0,30.0873,30.0948,30.0797,30.0873,166500.0
2012-08-27 11:40:00,39.84,39.84,39.82,39.84,100400.0,30.0873,30.0873,30.0721,30.0873,100400.0
2012-08-27 11:45:00,39.84,39.84,39.82,39.83,153700.0,30.0873,30.0873,30.0721,30.0797,153700.0
2012-08-27 11:50:00,39.82,39.83,39.8,39.82,161900.0,30.0721,30.0797,30.057,30.0721,161900.0
2012-08-27 11:55:00,39.82,39.82,39.79,39.8,53000.0,30.0721,30.0721,30.0495,30.057,53000.0
2012-08-27 12:00:00,39.8,39.82,39.8,39.81,71900.0,30.057,30.0721,30.057,30.0646,71900.0
2012-08-27 12:05:00,39.82,39.83,39.81,39.82,90800.0,30.0721,30.0797,30.0646,30.0721,90800.0
2012-08-27 12:10:00,39.83,39.85,39.82,39.84,48300.0,30.0797,30.0948,30.0721,30.0873,48300.0
2012-08-27 12:15:00,39.84,39.85,39.82,39.83,101000.0,30.0873,30.0948,30.0721,30.0797,101000.0
2012-08-27 12:20:00,39.82,39.84,39.82,39.83,82200.0,30.0721,30.0873,30.0721,30.0797,82200.0
2012-08-27 12:25:00,39.82,39.82,39.8,39.81,142500.0,30.0721,30.0721,30.057,30.0646,142500.0
2012-08-27 12:30:00,39.81,39.81,39.79,39.8,146700.0,30.0646,30.0646,30.0495,30.057,146700.0
2012-08-27 12:35:00,39.8,39.81,39.79,39.8,85800.0,30.057,30.0646,30.0495,30.057,85800.0
2012-08-27 12:40:00,39.79,39.81,39.79,39.8,60000.0,30.0495,30.0646,30.0495,30.057,60000.0
2012-08-27 12:45:00,39.8,39.82,39.8,39.82,48100.0,30.057,30.0721,30.057,30.0721,48100.0
2012-08-27 12:50:00,39.82,39.82,39.8,39.81,34300.0,30.0721,30.0721,30.057,30.0646,34300.0
2012-08-27 12:55:00,39.81,39.81,39.8,39.8,31500.0,30.0646,30.0646,30.057,30.057,31500.0
2012-08-27 13:00:00,39.8,39.81,39.79,39.81,53900.0,30.057,30.0646,30.0495,30.0646,53900.0
2012-08-27 13:05:00,39.81,39.81,39.8,39.81,14300.0,30.0646,30.0646,30.057,30.0646,14300.0
2012-08-27 13:10:00,39.81,39.83,39.8,39.82,121900.0,30.0646,30.0797,30.057,30.0721,121900.0
2012-08-27 13:15:00,39.82,39.83,39.82,39.83,10600.0,30.0721,30.0797,30.0721,30.0797,10600.0
2012-08-27 13:20:00,39.83,39.84,39.81,39.84,80300.0,30.0797,30.0873,30.0646,30.0873,80300.0
2012-08-27 13:25:00,39.83,39.86,39.82,39.84,129400.0,30.0797,30.1024,30.0721,30.0873,129400.0
2012-08-27 13:30:00,39.84,39.85,39.82,39.82,63600.0,30.0873,30.0948,30.0721,30.0721,63600.0
2012-08-27 13:35:00,39.82,39.83,39.81,39.81,100900.0,30.0721,30.0797,30.0646,30.0646,100900.0
2012-08-27 13:40:00,39.81,39.81,39.77,39.78,201300.0,30.0646,30.0646,30.0344,30.0419,201300.0
2012-08-27 13:45:00,39.77,39.78,39.75,39.75,114800.0,30.0344,30.0419,30.0193,30.0193,114800.0
2012-08-27 13:50:00,39.76,39.79,39.75,39.77,97200.0,30.0268,30.0495,30.0193,30.0344,97200.0
2012-08-27 13:55:00,39.77,39.77,39.76,39.77,6300.0,30.0344,30.0344,30.0268,30.0344,6300.0
2012-08-27 14:00:00,39.77,39.78,39.77,39.77,58100.0,30.0344,30.0419,30.0344,30.0344,58100.0
2012-08-27 14:05:00,39.77,39.77,39.76,39.76,72100.0,30.0344,30.0344,30.0268,30.0268,72100.0
2012-08-27 14:10:00,39.76,39.77,39.75,39.75,62500.0,30.0268,30.0344,30.0193,30.0193,62500.0
2012-08-27 14:15:00,39.76,39.76,39.72,39.74,301300.0,30.0268,30.0268,29.9966,30.0117,301300.0
2012-08-27 14:20:00,39.74,39.76,39.74,39.76,46100.0,30.0117,30.0268,30.0117,30.0268,46100.0
2012-08-27 14:25:00,39.76,39.77,39.75,39.76,247000.0,30.0268,30.0344,30.0193,30.0268,247000.0
2012-08-27 14:30:00,39.76,39.79,39.75,39.78,216700.0,30.0268,30.0495,30.0193,30.0419,216700.0
2012-08-27 14:35:00,39.78,39.79,39.77,39.79,134900.0,30.0419,30.0495,30.0344,30.0495,134900.0
2012-08-27 14:40:00,39.79,39.79,39.78,39.78,89200.0,30.0495,30.0495,30.0419,30.0419,89200.0
2012-08-27 14:45:00,39.78,39.78,39.74,39.75,85800.0,30.0419,30.0419,30.0117,30.0193,85800.0
2012-08-27 14:50:00,39.76,39.76,39.74,39.76,61800.0,30.0268,30.0268,30.0117,30.0268,61800.0
2012-08-27 14:55:00,39.75,39.77,39.73,39.74,157900.0,30.0193,30.0344,30.0042,30.0117,157900.0
2012-08-27 15:00:00,39.74,39.75,39.73,39.73,91400.0,30.0117,30.0193,30.0042,30.0042,91400.0
2012-08-27 15:05:00,39.74,39.74,39.7,39.7,193100.0,30.0117,30.0117,29.9815,29.9815,193100.0
2012-08-27 15:10:00,39.71,39.71,39.67,39.69,131900.0,29.9891,29.9891,29.9589,29.974,131900.0
2012-08-27 15:15:00,39.68,39.7,39.68,39.69,160800.0,29.9664,29.9815,29.9664,29.974,160800.0
2012-08-27 15:20:00,39.69,39.7,39.66,39.68,226500.0,29.974,29.9815,29.9513,29.9664,226500.0
2012-08-27 15:25:00,39.68,39.69,39.66,39.69,266000.0,29.9664,29.974,29.9513,29.974,266000.0
2012-08-27 15:30:00,39.69,39.7,39.68,39.69,112300.0,29.974,29.9815,29.9664,29.974,112300.0
2012-08-27 15:35:00,39.68,39.72,39.66,39.67,450200.0,29.9664,29.9966,29.9513,29.9589,450200.0
2012-08-27 15:40:00,39.66,39.69,39.66,39.67,479600.0,29.9513,29.974,29.9513,29.9589,479600.0
2012-08-27 15:45:00,39.66,39.67,39.63,39.66,579800.0,29.9513,29.9589,29.9287,29.9513,579800.0
2012-08-27 15:50:00,39.65,39.66,39.63,39.64,646300.0,29.9438,29.9513,29.9287,29.9362,646300.0
2012-08-27 15:55:00,39.64,39.67,39.61,39.66,2321200.0,29.9362,29.9589,29.9136,29.9513,2321200.0
2012-08-28 09:30:00,39.59,39.67,39.58,39.61,644000.0,29.8985,29.9589,29.8909,29.9136,644000.0
2012-08-28 09:35:00,39.62,39.7,39.59,39.69,430100.0,29.9211,29.9815,29.8985,29.974,430100.0
2012-08-28 09:40:00,39.7,39.71,39.67,39.69,283700.0,29.9815,29.9891,29.9589,29.974,283700.0
2012-08-28 09:45:00,39.69,39.69,39.64,39.67,337600.0,29.974,29.974,29.9362,29.9589,337600.0
2012-08-28 09:50:00,39.68,39.7,39.59,39.6,389500.0,29.9664,29.9815,29.8985,29.906,389500.0
2012-08-28 09:55:00,39.59,39.6,39.53,39.56,421300.0,29.8985,29.906,29.8531,29.8758,421300.0
2012-08-28 10:00:00,39.55,39.6,39.5,39.57,1088100.0,29.8682,29.906,29.8305,29.8833,1088100.0
2012-08-28 10:05:00,39.56,39.62,39.52,39.57,717900.0,29.8758,29.9211,29.8456,29.8833,717900.0
2012-08-28 10:10:00,39.58,39.64,39.56,39.6,454000.0,29.8909,29.9362,29.8758,29.906,454000.0
2012-08-28 10:15:00,39.61,39.64,39.59,39.62,209500.0,29.9136,29.9362,29.8985,29.9211,209500.0
2012-08-28 10:20:00,39.62,39.73,39.62,39.68,414300.0,29.9211,30.0042,29.9211,29.9664,414300.0
2012-08-28 10:25:00,39.69,39.71,39.66,39.69,482100.0,29.974,29.9891,29.9513,29.974,482100.0
2012-08-28 10:30:00,39.69,39.74,39.66,39.66,468100.0,29.974,30.0117,29.9513,29.9513,468100.0
2012-08-28 10:35:00,39.66,39.68,39.64,39.68,252500.0,29.9513,29.9664,29.9362,29.9664,252500.0
2012-08-28 10:40:00,39.68,39.69,39.65,39.66,124900.0,29.9664,29.974,29.9438,29.9513,124900.0
2012-08-28 10:45:00,39.65,39.68,39.64,39.67,53000.0,29.9438,29.9664,29.9362,29.9589,53000.0
2012-08-28 10:50:00,39.67,39.69,39.65,39.66,311300.0,29.9589,29.974,29.9438,29.9513,311300.0
2012-08-28 10:55:00,39.65,39.65,39.57,39.58,253900.0,29.9438,29.9438,29.8833,29.8909,253900.0
2012-08-28 11:00:00,39.58,39.59,39.56,39.59,241100.0,29.8909,29.8985,29.8758,29.8985,241100.0
2012-08-28 11:05:00,39.59,39.6,39.56,39.59,290400.0,29.8985,29.906,29.8758,29.8985,290400.0
2012-08-28 11:10:00,39.59,39.59,39.55,39.56,159400.0,29.8985,29.8985,29.8682,29.8758,159400.0
2012-08-28 11:15:00,39.56,39.58,39.54,39.58,224300.0,29.8758,29.8909,29.8607,29.8909,224300.0
2012-08-28 11:20:00,39.58,39.58,39.53,39.54,442800.0,29.8909,29.8909,29.8531,29.8607,442800.0
2012-08-28 11:25:00,39.54,39.58,39.54,39.57,294500.0,29.8607,29.8909,29.8607,29.8833,294500.0
2012-08-28 11:30:00,39.57,39.58,39.55,39.57,161800.0,29.8833,29.8909,29.8682,29.8833,161800.0
2012-08-28 11:35:00,39.58,39.62,39.58,39.59,386000.0,29.8909,29.9211,29.8909,29.8985,386000.0
2012-08-28 11:40:00,39.59,39.59,39.57,39.57,251400.0,29.8985,29.8985,29.8833,29.8833,251400.0
2012-08-28 11:45:00,39.57,39.61,39.57,39.59,335600.0,29.8833,29.9136,29.8833,29.8985,335600.0
2012-08-28 11:50:00,39.59,39.59,39.57,39.58,171200.0,29.8985,29.8985,29.8833,29.8909,171200.0
2012-08-28 11:55:00,39.58,39.66,39.56,39.65,879400.0,29.8909,29.9513,29.8758,29.9438,879400.0
2012-08-28 12:00:00,39.66,39.7,39.66,39.66,378900.0,29.9513,29.9815,29.9513,29.9513,378900.0
2012-08-28 12:05:00,39.67,39.68,39.63,39.65,236200.0,29.9589,29.9664,29.9287,29.9438,236200.0
2012-08-28 12:10:00,39.64,39.67,39.63,39.65,379900.0,29.9362,29.9589,29.9287,29.9438,379900.0
2012-08-28 12:15:00,39.64,39.67,39.64,39.66,209200.0,29.9362,29.9589,29.9362,29.9513,209200.0
2012-08-28 12:20:00,39.66,39.67,39.64,39.65,338700.0,29.9513,29.9589,29.9362,29.9438,338700.0
2012-08-28 12:25:00,39.65,39.66,39.64,39.65,149100.0,29.9438,29.9513,29.9362,29.9438,149100.0
2012-08-28 12:30:00,39.65,39.65,39.62,39.64,69000.0,29.9438,29.9438,29.9211,29.9362,69000.0
2012-08-28 12:35:00,39.64,39.66,39.64,39.66,114500.0,29.9362,29.9513,29.9362,29.9513,114500.0
2012-08-28 12:40:00,39.66,39.66,39.64,39.64,61400.0,29.9513,29.9513,29.9362,29.9362,61400.0
2012-08-28 12:45:00,39.65,39.67,39.63,39.66,135500.0,29.9438,29.9589,29.9287,29.9513,135500.0
2012-08-28 12:50:00,39.66,39.67,39.65,39.66,61600.0,29.9513,29.9589,29.9438,29.9513,61600.0
2012-08-28 12:55:00,39.65,39.67,39.65,39.67,126300.0,29.9438,29.9589,29.9438,29.9589,126300.0
2012-08-28 13:00:00,39.67,39.67,39.61,39.61,140100.0,29.9589,29.9589,29.9136,29.9136,140100.0
2012-08-28 13:05:00,39.61,39.63,39.58,39.63,423900.0,29.9136,29.9287,29.8909,29.9287,423900.0
2012-08-28 13:10:00,39.62,39.63,39.59,39.61,198200.0,29.9211,29.9287,29.8985,29.9136,198200.0
2012-08-28 13:15:00,39.61,39.62,39.6,39.6,78500.0,29.9136,29.9211,29.906,29.906,78500.0
2012-08-28 13:20:00,39.59,39.6,39.58,39.59,169700.0,29.8985,29.906,29.8909,29.8985,169700.0
2012-08-28 13:25:00,39.59,39.6,39.57,39.58,72600.0,29.8985,29.906,29.8833,29.8909,72600.0
2012-08-28 13:30:00,39.58,39.59,39.57,39.59,46600.0,29.8909,29.8985,29.8833,29.8985,46600.0
2012-08-28 13:35:00,39.59,39.6,39.57,39.59,399300.0,29.8985,29.906,29.8833,29.8985,399300.0
2012-08-28 13:40:00,39.59,39.59,39.57,39.57,195300.0,29.8985,29.8985,29.8833,29.8833,195300.0
2012-08-28 13:45:00,39.58,39.59,39.58,39.59,168000.0,29.8909,29.8985,29.8909,29.8985,168000.0
2012-08-28 13:50:00,39.6,39.6,39.57,39.57,231900.0,29.906,29.906,29.8833,29.8833,231900.0
2012-08-28 13:55:00,39.57,39.59,39.56,39.57,86400.0,29.8833,29.8985,29.8758,29.8833,86400.0
2012-08-28 14:00:00,39.57,39.6,39.57,39.59,80700.0,29.8833,29.906,29.8833,29.8985,80700.0
2012-08-28 14:05:00,39.59,39.6,39.59,39.59,92800.0,29.8985,29.906,29.8985,29.8985,92800.0
2012-08-28 14:10:00,39.59,39.6,39.57,39.59,210300.0,29.8985,29.906,29.8833,29.8985,210300.0
2012-08-28 14:15:00,39.6,39.62,39.59,39.62,118800.0,29.906,29.9211,29.8985,29.9211,118800.0
2012-08-28 14:20:00,39.62,39.64,39.62,39.64,45100.0,29.9211,29.9362,29.9211,29.9362,45100.0
2012-08-28 14:25:00,39.64,39.66,39.63,39.65,94700.0,29.9362,29.9513,29.9287,29.9438,94700.0
2012-08-28 14:30:00,39.66,39.68,39.66,39.66,263300.0,29.9513,29.9664,29.9513,29.9513,263300.0
2012-08-28 14:35:00,39.66,39.67,39.63,39.64,109400.0,29.9513,29.9589,29.9287,29.9362,109400.0
2012-08-28 14:40:00,39.63,39.66,39.63,39.65,96300.0,29.9287,29.9513,29.9287,29.9438,96300.0
2012-08-28 14:45:00,39.66,39.66,39.63,39.65,60300.0,29.9513,29.9513,29.9287,29.9438,60300.0
2012-08-28 14:50:00,39.64,39.64,39.6,39.61,87300.0,29.9362,29.9362,29.906,29.9136,87300.0
2012-08-28 14:55:00,39.61,39.63,39.6,39.62,71900.0,29.9136,29.9287,29.906,29.9211,71900.0
2012-08-28 15:00:00,39.61,39.65,39.61,39.64,79200.0,29.9136,29.9438,29.9136,29.9362,79200.0
2012-08-28 15:05:00,39.64,39.65,39.63,39.64,77800.0,29.9362,29.9438,29.9287,29.9362,77800.0
2012-08-28 15:10:00,39.65,39.66,39.63,39.66,147700.0,29.9438,29.9513,29.9287,29.9513,147700.0
2012-08-28 15:15:00,39.66,39.7,39.61,39.62,444000.0,29.9513,29.9815,29.9136,29.9211,444000.0
2012-08-28 15:20:00,39.63,39.64,39.61,39.63,287100.0,29.9287,29.9362,29.9136,29.9287,287100.0
2012-08-28 15:25:00,39.63,39.63,39.61,39.63,175500.0,29.9287,29.9287,29.9136,29.9287,175500.0
2012-08-28 15:30:00,39.62,39.64,39.6,39.62,168500.0,29.9211,29.9362,29.906,29.9211,168500.0
2012-08-28 15:35:00,39.62,39.64,39.61,39.63,104900.0,29.9211,29.9362,29.9136,29.9287,104900.0
2012-08-28 15:40:00,39.63,39.64,39.59,39.62,435500.0,29.9287,29.9362,29.8985,29.9211,435500.0
2012-08-28 15:45:00,39.62,39.65,39.61,39.63,362600.0,29.9211,29.9438,29.9136,29.9287,362600.0
2012-08-28 15:50:00,39.63,39.64,39.6,39.6,436800.0,29.9287,29.9362,29.906,29.906,436800.0
2012-08-28 15:55:00,39.61,39.61,39.55,39.57,1542200.0,29.9136,29.9136,29.8682,29.8833,1542200.0
2012-08-29 09:30:00,39.6,39.62,39.56,39.59,776000.0,29.906,29.9211,29.8758,29.8985,776000.0
2012-08-29 09:35:00,39.59,39.62,39.59,39.59,297000.0,29.8985,29.9211,29.8985,29.8985,297000.0
2012-08-29 09:40:00,39.59,39.59,39.53,39.54,456200.0,29.8985,29.8985,29.8531,29.8607,456200.0
2012-08-29 09:45:00,39.53,39.55,39.52,39.53,271100.0,29.8531,29.8682,29.8456,29.8531,271100.0
2012-08-29 09:50:00,39.53,39.56,39.5,39.5,303800.0,29.8531,29.8758,29.8305,29.8305,303800.0
2012-08-29 09:55:00,39.5,39.52,39.45,39.45,494300.0,29.8305,29.8456,29.7927,29.7927,494300.0
2012-08-29 10:00:00,39.46,39.5,39.45,39.49,462000.0,29.8003,29.8305,29.7927,29.8229,462000.0
2012-08-29 10:05:00,39.48,39.51,39.47,39.48,480000.0,29.8154,29.838,29.8078,29.8154,480000.0
2012-08-29 10:10:00,39.48,39.51,39.46,39.5,589800.0,29.8154,29.838,29.8003,29.8305,589800.0
2012-08-29 10:15:00,39.51,39.52,39.44,39.45,1002500.0,29.838,29.8456,29.7852,29.7927,1002500.0
2012-08-29 10:20:00,39.45,39.46,39.43,39.43,1481800.0,29.7927,29.8003,29.7776,29.7776,1481800.0
2012-08-29 10:25:00,39.43,39.46,39.43,39.45,377800.0,29.7776,29.8003,29.7776,29.7927,377800.0
2012-08-29 10:30:00,39.44,39.45,39.4,39.4,412200.0,29.7852,29.7927,29.755,29.755,412200.0
2012-08-29 10:35:00,39.4,39.41,39.37,39.37,414200.0,29.755,29.7625,29.7323,29.7323,414200.0
2012-08-29 10:40:00,39.37,39.38,39.36,39.37,246800.0,29.7323,29.7399,29.7248,29.7323,246800.0
2012-08-29 10:45:00,39.37,39.38,39.33,39.33,271300.0,29.7323,29.7399,29.7021,29.7021,271300.0
2012-08-29 10:50:00,39.33,39.34,39.29,39.3,482100.0,29.7021,29.7097,29.6719,29.6794,482100.0
2012-08-29 10:55:00,39.3,39.3,39.24,39.28,878400.0,29.6794,29.6794,29.6341,29.6643,878400.0
2012-08-29 11:00:00,39.28,39.31,39.28,39.3,645000.0,29.6643,29.687,29.6643,29.6794,645000.0
2012-08-29 11:05:00,39.3,39.32,39.3,39.31,325300.0,29.6794,29.6945,29.6794,29.687,325300.0
2012-08-29 11:10:00,39.3,39.33,39.3,39.32,299300.0,29.6794,29.7021,29.6794,29.6945,299300.0
2012-08-29 11:15:00,39.31,39.33,39.29,39.33,396400.0,29.687,29.7021,29.6719,29.7021,396400.0
2012-08-29 11:20:00,39.33,39.34,39.32,39.32,171500.0,29.7021,29.7097,29.6945,29.6945,171500.0
2012-08-29 11:25:00,39.32,39.34,39.3,39.34,366900.0,29.6945,29.7097,29.6794,29.7097,366900.0
2012-08-29 11:30:00,39.34,39.36,39.33,39.36,227700.0,29.7097,29.7248,29.7021,29.7248,227700.0
2012-08-29 11:35:00,39.36,39.39,39.35,39.38,251000.0,29.7248,29.7474,29.7172,29.7399,251000.0
2012-08-29 11:40:00,39.37,39.41,39.36,39.37,228300.0,29.7323,29.7625,29.7248,29.7323,228300.0
2012-08-29 11:45:00,39.36,39.39,39.36,39.38,345200.0,29.7248,29.7474,29.7248,29.7399,345200.0
2012-08-29 11:50:00,39.38,39.38,39.37,39.38,434400.0,29.7399,29.7399,29.7323,29.7399,434400.0
2012-08-29 11:55:00,39.37,39.38,39.35,39.36,147700.0,29.7323,29.7399,29.7172,29.7248,147700.0
2012-08-29 12:00:00,39.36,39.37,39.35,39.37,138800.0,29.7248,29.7323,29.7172,29.7323,138800.0
2012-08-29 12:05:00,39.37,39.37,39.34,39.34,120400.0,29.7323,29.7323,29.7097,29.7097,120400.0
2012-08-29 12:10:00,39.34,39.35,39.34,39.35,199000.0,29.7097,29.7172,29.7097,29.7172,199000.0
2012-08-29 12:15:00,39.34,39.35,39.33,39.35,200300.0,29.7097,29.7172,29.7021,29.7172,200300.0
2012-08-29 12:20:00,39.34,39.36,39.33,39.35,173300.0,29.7097,29.7248,29.7021,29.7172,173300.0
2012-08-29 12:25:00,39.36,39.37,39.35,39.37,151100.0,29.7248,29.7323,29.7172,29.7323,151100.0
2012-08-29 12:30:00,39.37,39.37,39.35,39.36,81200.0,29.7323,29.7323,29.7172,29.7248,81200.0
2012-08-29 12:35:00,39.35,39.37,39.35,39.37,355400.0,29.7172,29.7323,29.7172,29.7323,355400.0
2012-08-29 12:40:00,39.37,39.38,39.36,39.37,99700.0,29.7323,29.7399,29.7248,29.7323,99700.0
2012-08-29 12:45:00,39.38,39.39,39.37,39.39,86900.0,29.7399,29.7474,29.7323,29.7474,86900.0
2012-08-29 12:50:00,39.39,39.4,39.38,39.4,163000.0,29.7474,29.755,29.7399,29.755,163000.0
2012-08-29 12:55:00,39.39,39.4,39.36,39.36,579400.0,29.7474,29.755,29.7248,29.7248,579400.0
2012-08-29 13:00:00,39.36,39.4,39.36,39.4,363800.0,29.7248,29.755,29.7248,29.755,363800.0
2012-08-29 13:05:00,39.4,39.4,39.37,39.38,192300.0,29.755,29.755,29.7323,29.7399,192300.0
2012-08-29 13:10:00,39.37,39.42,39.37,39.41,219400.0,29.7323,29.7701,29.7323,29.7625,219400.0
2012-08-29 13:15:00,39.42,39.42,39.4,39.4,109900.0,29.7701,29.7701,29.755,29.755,109900.0
2012-08-29 13:20:00,39.4,39.44,39.4,39.43,288500.0,29.755,29.7852,29.755,29.7776,288500.0
2012-08-29 13:25:00,39.43,39.44,39.42,39.43,124300.0,29.7776,29.7852,29.7701,29.7776,124300.0
2012-08-29 13:30:00,39.42,39.43,39.41,39.41,183700.0,29.7701,29.7776,29.7625,29.7625,183700.0
2012-08-29 13:35:00,39.41,39.42,39.4,39.41,216100.0,29.7625,29.7701,29.755,29.7625,216100.0
2012-08-29 13:40:00,39.41,39.45,39.41,39.45,354100.0,29.7625,29.7927,29.7625,29.7927,354100.0
2012-08-29 13:45:00,39.45,39.45,39.44,39.44,50600.0,29.7927,29.7927,29.7852,29.7852,50600.0
2012-08-29 13:50:00,39.44,39.45,39.42,39.43,145200.0,29.7852,29.7927,29.7701,29.7776,145200.0
2012-08-29 13:55:00,39.42,39.43,39.42,39.42,74500.0,29.7701,29.7776,29.7701,29.7701,74500.0
2012-08-29 14:00:00,39.42,39.43,39.4,39.4,121300.0,29.7701,29.7776,29.755,29.755,121300.0
2012-08-29 14:05:00,39.41,39.41,39.38,39.38,173300.0,29.7625,29.7625,29.7399,29.7399,173300.0
2012-08-29 14:10:00,39.38,39.4,39.38,39.39,172000.0,29.7399,29.755,29.7399,29.7474,172000.0
2012-08-29 14:15:00,39.4,39.41,39.39,39.41,195700.0,29.755,29.7625,29.7474,29.7625,195700.0
2012-08-29 14:20:00,39.41,39.41,39.4,39.4,44500.0,29.7625,29.7625,29.755,29.755,44500.0
2012-08-29 14:25:00,39.41,39.44,39.4,39.44,226200.0,29.7625,29.7852,29.755,29.7852,226200.0
2012-08-29 14:30:00,39.44,39.44,39.41,39.41,166800.0,29.7852,29.7852,29.7625,29.7625,166800.0
2012-08-29 14:35:00,39.41,39.43,39.41,39.43,260000.0,29.7625,29.7776,29.7625,29.7776,260000.0
2012-08-29 14:40:00,39.43,39.43,39.39,39.4,731400.0,29.7776,29.7776,29.7474,29.755,731400.0
2012-08-29 14:45:00,39.4,39.41,39.37,39.37,715300.0,29.755,29.7625,29.7323,29.7323,715300.0
2012-08-29 14:50:00,39.37,39.38,39.34,39.34,635300.0,29.7323,29.7399,29.7097,29.7097,635300.0
2012-08-29 14:55:00,39.34,39.36,39.34,39.34,286200.0,29.7097,29.7248,29.7097,29.7097,286200.0
2012-08-29 15:00:00,39.34,39.35,39.33,39.33,282100.0,29.7097,29.7172,29.7021,29.7021,282100.0
2012-08-29 15:05:00,39.33,39.35,39.32,39.34,491200.0,29.7021,29.7172,29.6945,29.7097,491200.0
2012-08-29 15:10:00,39.34,39.35,39.33,39.34,324300.0,29.7097,29.7172,29.7021,29.7097,324300.0
2012-08-29 15:15:00,39.34,39.36,39.34,39.34,178800.0,29.7097,29.7248,29.7097,29.7097,178800.0
2012-08-29 15:20:00,39.34,39.37,39.34,39.36,309200.0,29.7097,29.7323,29.7097,29.7248,309200.0
2012-08-29 15:25:00,39.36,39.39,39.35,39.39,370600.0,29.7248,29.7474,29.7172,29.7474,370600.0
2012-08-29 15:30:00,39.38,39.4,39.37,39.4,424500.0,29.7399,29.755,29.7323,29.755,424500.0
2012-08-29 15:35:00,39.4,39.4,39.37,39.37,206800.0,29.755,29.755,29.7323,29.7323,206800.0
2012-08-29 15:40:00,39.38,39.4,39.37,39.39,571900.0,29.7399,29.755,29.7323,29.7474,571900.0
2012-08-29 15:45:00,39.39,39.4,39.34,39.35,1139900.0,29.7474,29.755,29.7097,29.7172,1139900.0
2012-08-29 15:50:00,39.35,39.38,39.34,39.37,670700.0,29.7172,29.7399,29.7097,29.7323,670700.0
2012-08-29 15:55:00,39.37,39.38,39.35,39.37,2231000.0,29.7323,29.7399,29.7172,29.7323,2231000.0
2012-08-30 09:30:00,39.12,39.12,39.0,39.02,1142900.0,29.5435,29.5435,29.4529,29.468,1142900.0
2012-08-30 09:35:00,39.02,39.06,39.01,39.05,705000.0,29.468,29.4982,29.4604,29.4906,705000.0
2012-08-30 09:40:00,39.05,39.06,39.04,39.05,559800.0,29.4906,29.4982,29.4831,29.4906,559800.0
2012-08-30 09:45:00,39.05,39.09,39.05,39.06,563700.0,29.4906,29.5208,29.4906,29.4982,563700.0
2012-08-30 09:50:00,39.07,39.08,39.05,39.06,579900.0,29.5057,29.5133,29.4906,29.4982,579900.0
2012-08-30 09:55:00,39.06,39.06,39.04,39.05,684500.0,29.4982,29.4982,29.4831,29.4906,684500.0
2012-08-30 10:00:00,39.04,39.05,39.0,39.04,631500.0,29.4831,29.4906,29.4529,29.4831,631500.0
2012-08-30 10:05:00,39.05,39.06,39.02,39.05,313400.0,29.4906,29.4982,29.468,29.4906,313400.0
2012-08-30 10:10:00,39.06,39.1,39.04,39.1,372000.0,29.4982,29.5284,29.4831,29.5284,372000.0
2012-08-30 10:15:00,39.09,39.1,39.07,39.09,193100.0,29.5208,29.5284,29.5057,29.5208,193100.0
2012-08-30 10:20:00,39.09,39.09,39.01,39.02,681100.0,29.5208,29.5208,29.4604,29.468,681100.0
2012-08-30 10:25:00,39.02,39.02,38.97,38.98,698200.0,29.468,29.468,29.4302,29.4378,698200.0
2012-08-30 10:30:00,38.98,38.99,38.94,38.99,482300.0,29.4378,29.4453,29.4076,29.4453,482300.0
2012-08-30 10:35:00,38.99,39.0,38.92,38.93,357300.0,29.4453,29.4529,29.3925,29.4,357300.0
2012-08-30 10:40:00,38.94,38.94,38.9,38.91,364400.0,29.4076,29.4076,29.3774,29.3849,364400.0
2012-08-30 10:45:00,38.92,38.93,38.9,38.91,266100.0,29.3925,29.4,29.3774,29.3849,266100.0
2012-08-30 10:50:00,38.9,38.91,38.86,38.88,443200.0,29.3774,29.3849,29.3472,29.3623,443200.0
2012-08-30 10:55:00,38.88,38.94,38.87,38.94,293200.0,29.3623,29.4076,29.3547,29.4076,293200.0
2012-08-30 11:00:00,38.93,38.94,38.9,38.93,774700.0,29.4,29.4076,29.3774,29.4,774700.0
2012-08-30 11:05:00,38.93,38.93,38.9,38.92,170400.0,29.4,29.4,29.3774,29.3925,170400.0
2012-08-30 11:10:00,38.92,38.92,38.89,38.92,287200.0,29.3925,29.3925,29.3698,29.3925,287200.0
2012-08-30 11:15:00,38.91,38.94,38.91,38.94,248600.0,29.3849,29.4076,29.3849,29.4076,248600.0
2012-08-30 11:20:00,38.94,38.95,38.92,38.95,268800.0,29.4076,29.4151,29.3925,29.4151,268800.0
2012-08-30 11:25:00,38.94,38.96,38.93,38.95,197400.0,29.4076,29.4227,29.4,29.4151,197400.0
2012-08-30 11:30:00,38.95,38.96,38.9,38.91,238100.0,29.4151,29.4227,29.3774,29.3849,238100.0
2012-08-30 11:35:00,38.91,38.93,38.9,38.93,267200.0,29.3849,29.4,29.3774,29.4,267200.0
2012-08-30 11:40:00,38.93,38.95,38.92,38.92,136700.0,29.4,29.4151,29.3925,29.3925,136700.0
2012-08-30 11:45:00,38.93,38.94,38.91,38.94,95700.0,29.4,29.4076,29.3849,29.4076,95700.0
2012-08-30 11:50:00,38.94,38.94,38.93,38.93,106600.0,29.4076,29.4076,29.4,29.4,106600.0
2012-08-30 11:55:00,38.93,38.94,38.9,38.9,43600.0,29.4,29.4076,29.3774,29.3774,43600.0
2012-08-30 12:00:00,38.9,38.91,38.87,38.89,227200.0,29.3774,29.3849,29.3547,29.3698,227200.0
2012-08-30 12:05:00,38.88,38.9,38.88,38.89,61500.0,29.3623,29.3774,29.3623,29.3698,61500.0
2012-08-30 12:10:00,38.89,38.9,38.87,38.9,89200.0,29.3698,29.3774,29.3547,29.3774,89200.0
2012-08-30 12:15:00,38.89,38.9,38.87,38.88,80600.0,29.3698,29.3774,29.3547,29.3623,80600.0
2012-08-30 12:20:00,38.88,38.89,38.87,38.88,31700.0,29.3623,29.3698,29.3547,29.3623,31700.0
2012-08-30 12:25:00,38.89,38.89,38.86,38.86,69000.0,29.3698,29.3698,29.3472,29.3472,69000.0
2012-08-30 12:30:00,38.86,38.91,38.86,38.9,265300.0,29.3472,29.3849,29.3472,29.3774,265300.0
2012-08-30 12:35:00,38.9,38.91,38.88,38.88,56000.0,29.3774,29.3849,29.3623,29.3623,56000.0
2012-08-30 12:40:00,38.88,38.91,38.88,38.91,138500.0,29.3623,29.3849,29.3623,29.3849,138500.0
2012-08-30 12:45:00,38.9,38.91,38.89,38.9,686100.0,29.3774,29.3849,29.3698,29.3774,686100.0
2012-08-30 12:50:00,38.9,38.9,38.89,38.9,49100.0,29.3774,29.3774,29.3698,29.3774,49100.0
2012-08-30 12:55:00,38.89,38.91,38.89,38.9,298700.0,29.3698,29.3849,29.3698,29.3774,298700.0
2012-08-30 13:00:00,38.9,38.91,38.88,38.91,468300.0,29.3774,29.3849,29.3623,29.3849,468300.0
2012-08-30 13:05:00,38.9,38.91,38.89,38.89,53500.0,29.3774,29.3849,29.3698,29.3698,53500.0
2012-08-30 13:10:00,38.89,38.9,38.88,38.88,98500.0,29.3698,29.3774,29.3623,29.3623,98500.0
2012-08-30 13:15:00,38.89,38.9,38.88,38.88,94000.0,29.3698,29.3774,29.3623,29.3623,94000.0
2012-08-30 13:20:00,38.88,38.89,38.87,38.88,88000.0,29.3623,29.3698,29.3547,29.3623,88000.0
2012-08-30 13:25:00,38.87,38.89,38.85,38.89,246600.0,29.3547,29.3698,29.3396,29.3698,246600.0
2012-08-30 13:30:00,38.88,38.89,38.87,38.88,96500.0,29.3623,29.3698,29.3547,29.3623,96500.0
2012-08-30 13:35:00,38.89,38.89,38.87,38.89,79100.0,29.3698,29.3698,29.3547,29.3698,79100.0
2012-08-30 13:40:00,38.89,38.89,38.88,38.89,47300.0,29.3698,29.3698,29.3623,29.3698,47300.0
2012-08-30 13:45:00,38.89,38.92,38.89,38.91,132300.0,29.3698,29.3925,29.3698,29.3849,132300.0
2012-08-30 13:50:00,38.92,38.92,38.91,38.91,80800.0,29.3925,29.3925,29.3849,29.3849,80800.0
2012-08-30 13:55:00,38.91,38.93,38.9,38.93,159700.0,29.3849,29.4,29.3774,29.4,159700.0
2012-08-30 14:00:00,38.93,38.94,38.92,38.93,123500.0,29.4,29.4076,29.3925,29.4,123500.0
2012-08-30 14:05:00,38.94,38.98,38.93,38.98,241800.0,29.4076,29.4378,29.4,29.4378,241800.0
2012-08-30 14:10:00,38.97,38.98,38.97,38.98,101800.0,29.4302,29.4378,29.4302,29.4378,101800.0
2012-08-30 14:15:00,38.98,38.98,38.96,38.97,191800.0,29.4378,29.4378,29.4227,29.4302,191800.0
2012-08-30 14:20:00,38.97,38.99,38.97,38.98,92200.0,29.4302,29.4453,29.4302,29.4378,92200.0
2012-08-30 14:25:00,38.99,38.99,38.96,38.96,105700.0,29.4453,29.4453,29.4227,29.4227,105700.0
2012-08-30 14:30:00,38.97,38.97,38.95,38.96,178700.0,29.4302,29.4302,29.4151,29.4227,178700.0
2012-08-30 14:35:00,38.97,38.97,38.93,38.93,334900.0,29.4302,29.4302,29.4,29.4,334900.0
2012-08-30 14:40:00,38.94,38.96,38.93,38.94,294900.0,29.4076,29.4227,29.4,29.4076,294900.0
2012-08-30 14:45:00,38.94,38.96,38.94,38.96,87600.0,29.4076,29.4227,29.4076,29.4227,87600.0
2012-08-30 14:50:00,38.96,39.01,38.95,38.98,447100.0,29.4227,29.4604,29.4151,29.4378,447100.0
2012-08-30 14:55:00,38.98,39.01,38.96,38.97,882900.0,29.4378,29.4604,29.4227,29.4302,882900.0
2012-08-30 15:00:00,38.97,38.99,38.96,38.98,733500.0,29.4302,29.4453,29.4227,29.4378,733500.0
2012-08-30 15:05:00,38.97,38.99,38.97,38.97,187400.0,29.4302,29.4453,29.4302,29.4302,187400.0
2012-08-30 15:10:00,38.97,38.98,38.96,38.97,1155600.0,29.4302,29.4378,29.4227,29.4302,1155600.0
2012-08-30 15:15:00,38.97,38.97,38.95,38.95,321600.0,29.4302,29.4302,29.4151,29.4151,321600.0
2012-08-30 15:20:00,38.96,38.96,38.94,38.95,695400.0,29.4227,29.4227,29.4076,29.4151,695400.0
2012-08-30 15:25:00,38.94,38.98,38.94,38.96,786200.0,29.4076,29.4378,29.4076,29.4227,786200.0
2012-08-30 15:30:00,38.96,39.0,38.95,38.99,1264500.0,29.4227,29.4529,29.4151,29.4453,1264500.0
2012-08-30 15:35:00,38.99,38.99,38.94,38.97,897300.0,29.4453,29.4453,29.4076,29.4302,897300.0
2012-08-30 15:40:00,38.97,38.99,38.96,38.98,294200.0,29.4302,29.4453,29.4227,29.4378,294200.0
2012-08-30 15:45:00,38.98,38.98,38.91,38.95,788600.0,29.4378,29.4378,29.3849,29.4151,788600.0
2012-08-30 15:50:00,38.95,38.95,38.9,38.95,1185400.0,29.4151,29.4151,29.3774,29.4151,1185400.0
2012-08-30 15:55:00,38.95,38.95,38.91,38.91,3632900.0,29.4151,29.4151,29.3849,29.3849,3632900.0
2012-08-31 09:30:00,39.2,39.23,39.15,39.2,2038000.0,29.6039,29.6266,29.5662,29.6039,2038000.0
2012-08-31 09:35:00,39.2,39.28,39.2,39.24,1109100.0,29.6039,29.6643,29.6039,29.6341,1109100.0
2012-08-31 09:40:00,39.25,39.26,39.2,39.22,560700.0,29.6417,29.6492,29.6039,29.619,560700.0
2012-08-31 09:45:00,39.23,39.26,39.22,39.23,299800.0,29.6266,29.6492,29.619,29.6266,299800.0
2012-08-31 09:50:00,39.23,39.26,39.22,39.24,401500.0,29.6266,29.6492,29.619,29.6341,401500.0
2012-08-31 09:55:00,39.25,39.25,39.22,39.22,384800.0,29.6417,29.6417,29.619,29.619,384800.0
2012-08-31 10:00:00,39.22,39.23,39.12,39.18,1488500.0,29.619,29.6266,29.5435,29.5888,1488500.0
2012-08-31 10:05:00,39.18,39.18,38.95,38.96,1884600.0,29.5888,29.5888,29.4151,29.4227,1884600.0
2012-08-31 10:10:00,38.96,39.08,38.95,39.08,511600.0,29.4227,29.5133,29.4151,29.5133,511600.0
2012-08-31 10:15:00,39.08,39.25,39.06,39.24,643900.0,29.5133,29.6417,29.4982,29.6341,643900.0
2012-08-31 10:20:00,39.24,39.3,39.24,39.26,705400.0,29.6341,29.6794,29.6341,29.6492,705400.0
2012-08-31 10:25:00,39.27,39.31,39.19,39.2,606600.0,29.6568,29.687,29.5964,29.6039,606600.0
2012-08-31 10:30:00,39.21,39.3,39.16,39.28,365200.0,29.6115,29.6794,29.5737,29.6643,365200.0
2012-08-31 10:35:00,39.28,39.3,39.2,39.22,814600.0,29.6643,29.6794,29.6039,29.619,814600.0
2012-08-31 10:40:00,39.22,39.27,39.22,39.25,259200.0,29.619,29.6568,29.619,29.6417,259200.0
2012-08-31 10:45:00,39.26,39.29,39.26,39.27,437300.0,29.6492,29.6719,29.6492,29.6568,437300.0
2012-08-31 10:50:00,39.26,39.29,39.22,39.29,171800.0,29.6492,29.6719,29.619,29.6719,171800.0
2012-08-31 10:55:00,39.3,39.39,39.29,39.37,450100.0,29.6794,29.7474,29.6719,29.7323,450100.0
2012-08-31 11:00:00,39.37,39.45,39.37,39.45,729000.0,29.7323,29.7927,29.7323,29.7927,729000.0
2012-08-31 11:05:00,39.44,39.45,39.37,39.39,895000.0,29.7852,29.7927,29.7323,29.7474,895000.0
2012-08-31 11:10:00,39.4,39.41,39.38,39.4,300300.0,29.755,29.7625,29.7399,29.755,300300.0
2012-08-31 11:15:00,39.4,39.4,39.36,39.39,444700.0,29.755,29.755,29.7248,29.7474,444700.0
2012-08-31 11:20:00,39.39,39.46,39.39,39.45,1069000.0,29.7474,29.8003,29.7474,29.7927,1069000.0
2012-08-31 11:25:00,39.44,39.45,39.34,39.34,708200.0,29.7852,29.7927,29.7097,29.7097,708200.0
2012-08-31 11:30:00,39.34,39.37,39.33,39.35,409300.0,29.7097,29.7323,29.7021,29.7172,409300.0
2012-08-31 11:35:00,39.34,39.35,39.32,39.34,467100.0,29.7097,29.7172,29.6945,29.7097,467100.0
2012-08-31 11:40:00,39.34,39.35,39.31,39.32,314400.0,29.7097,29.7172,29.687,29.6945,314400.0
2012-08-31 11:45:00,39.32,39.32,39.29,39.29,169300.0,29.6945,29.6945,29.6719,29.6719,169300.0
2012-08-31 11:50:00,39.29,39.32,39.29,39.32,240300.0,29.6719,29.6945,29.6719,29.6945,240300.0
2012-08-31 11:55:00,39.32,39.32,39.3,39.3,293600.0,29.6945,29.6945,29.6794,29.6794,293600.0
2012-08-31 12:00:00,39.29,39.3,39.25,39.25,901500.0,29.6719,29.6794,29.6417,29.6417,901500.0
2012-08-31 12:05:00,39.25,39.26,39.2,39.2,672300.0,29.6417,29.6492,29.6039,29.6039,672300.0
2012-08-31 12:10:00,39.2,39.21,39.18,39.21,468600.0,29.6039,29.6115,29.5888,29.6115,468600.0
2012-08-31 12:15:00,39.2,39.24,39.19,39.22,390000.0,29.6039,29.6341,29.5964,29.619,390000.0
2012-08-31 12:20:00,39.23,39.24,39.19,39.21,272100.0,29.6266,29.6341,29.5964,29.6115,272100.0
2012-08-31 12:25:00,39.21,39.22,39.2,39.2,104600.0,29.6115,29.619,29.6039,29.6039,104600.0
2012-08-31 12:30:00,39.2,39.26,39.16,39.25,237600.0,29.6039,29.6492,29.5737,29.6417,237600.0
2012-08-31 12:35:00,39.25,39.27,39.25,39.25,236300.0,29.6417,29.6568,29.6417,29.6417,236300.0
2012-08-31 12:40:00,39.25,39.26,39.23,39.25,169100.0,29.6417,29.6492,29.6266,29.6417,169100.0
2012-08-31 12:45:00,39.25,39.25,39.21,39.21,247700.0,29.6417,29.6417,29.6115,29.6115,247700.0
2012-08-31 12:50:00,39.22,39.23,39.19,39.22,159400.0,29.619,29.6266,29.5964,29.619,159400.0
2012-08-31 12:55:00,39.23,39.24,39.22,39.22,152600.0,29.6266,29.6341,29.619,29.619,152600.0
2012-08-31 13:00:00,39.22,39.23,39.21,39.23,152800.0,29.619,29.6266,29.6115,29.6266,152800.0
2012-08-31 13:05:00,39.23,39.24,39.19,39.23,181300.0,29.6266,29.6341,29.5964,29.6266,181300.0
2012-08-31 13:10:00,39.22,39.23,39.14,39.16,406300.0,29.619,29.6266,29.5586,29.5737,406300.0
2012-08-31 13:15:00,39.17,39.18,39.11,39.12,208000.0,29.5813,29.5888,29.536,29.5435,208000.0
2012-08-31 13:20:00,39.13,39.15,39.12,39.13,257900.0,29.5511,29.5662,29.5435,29.5511,257900.0
2012-08-31 13:25:00,39.13,39.17,39.13,39.15,250900.0,29.5511,29.5813,29.5511,29.5662,250900.0
2012-08-31 13:30:00,39.15,39.17,39.14,39.16,138100.0,29.5662,29.5813,29.5586,29.5737,138100.0
2012-08-31 13:35:00,39.16,39.17,39.14,39.15,129400.0,29.5737,29.5813,29.5586,29.5662,129400.0
2012-08-31 13:40:00,39.15,39.17,39.15,39.16,45500.0,29.5662,29.5813,29.5662,29.5737,45500.0
2012-08-31 13:45:00,39.17,39.2,39.16,39.18,249900.0,29.5813,29.6039,29.5737,29.5888,249900.0
2012-08-31 13:50:00,39.19,39.27,39.19,39.26,373500.0,29.5964,29.6568,29.5964,29.6492,373500.0
2012-08-31 13:55:00,39.25,39.27,39.24,39.25,856300.0,29.6417,29.6568,29.6341,29.6417,856300.0
2012-08-31 14:00:00,39.25,39.27,39.23,39.23,125900.0,29.6417,29.6568,29.6266,29.6266,125900.0
2012-08-31 14:05:00,39.24,39.27,39.23,39.26,260500.0,29.6341,29.6568,29.6266,29.6492,260500.0
2012-08-31 14:10:00,39.27,39.27,39.24,39.25,77400.0,29.6568,29.6568,29.6341,29.6417,77400.0
2012-08-31 14:15:00,39.25,39.34,39.24,39.33,770600.0,29.6417,29.7097,29.6341,29.7021,770600.0
2012-08-31 14:20:00,39.33,39.33,39.31,39.31,35300.0,29.7021,29.7021,29.687,29.687,35300.0
2012-08-31 14:25:00,39.32,39.34,39.3,39.33,193000.0,29.6945,29.7097,29.6794,29.7021,193000.0
2012-08-31 14:30:00,39.33,39.34,39.3,39.3,155500.0,29.7021,29.7097,29.6794,29.6794,155500.0
2012-08-31 14:35:00,39.3,39.31,39.3,39.3,78100.0,29.6794,29.687,29.6794,29.6794,78100.0
2012-08-31 14:40:00,39.3,39.31,39.27,39.27,213600.0,29.6794,29.687,29.6568,29.6568,213600.0
2012-08-31 14:45:00,39.28,39.29,39.27,39.29,191300.0,29.6643,29.6719,29.6568,29.6719,191300.0
2012-08-31 14:50:00,39.28,39.3,39.27,39.28,264400.0,29.6643,29.6794,29.6568,29.6643,264400.0
2012-08-31 14:55:00,39.27,39.28,39.27,39.27,126700.0,29.6568,29.6643,29.6568,29.6568,126700.0
2012-08-31 15:00:00,39.27,39.28,39.22,39.23,215000.0,29.6568,29.6643,29.619,29.6266,215000.0
2012-08-31 15:05:00,39.23,39.24,39.21,39.22,164300.0,29.6266,29.6341,29.6115,29.619,164300.0
2012-08-31 15:10:00,39.22,39.23,39.21,39.22,212400.0,29.619,29.6266,29.6115,29.619,212400.0
2012-08-31 15:15:00,39.21,39.27,39.21,39.25,216400.0,29.6115,29.6568,29.6115,29.6417,216400.0
2012-08-31 15:20:00,39.26,39.28,39.25,39.26,259300.0,29.6492,29.6643,29.6417,29.6492,259300.0
2012-08-31 15:25:00,39.26,39.26,39.23,39.23,147800.0,29.6492,29.6492,29.6266,29.6266,147800.0
2012-08-31 15:30:00,39.25,39.25,39.2,39.22,466500.0,29.6417,29.6417,29.6039,29.619,466500.0
2012-08-31 15:35:00,39.22,39.26,39.22,39.26,312900.0,29.619,29.6492,29.619,29.6492,312900.0
2012-08-31 15:40:00,39.27,39.29,39.24,39.25,538900.0,29.6568,29.6719,29.6341,29.6417,538900.0
2012-08-31 15:45:00,39.25,39.28,39.25,39.27,335300.0,29.6417,29.6643,29.6417,29.6568,335300.0
2012-08-31 15:50:00,39.27,39.34,39.27,39.32,681200.0,29.6568,29.7097,29.6568,29.6945,681200.0
2012-08-31 15:55:00,39.33,39.36,39.25,39.26,2746100.0,29.7021,29.7248,29.6417,29.6492,2746100.0
2012-09-04 09:30:00,39.29,39.3,39.19,39.24,1228400.0,29.6719,29.6794,29.5964,29.6341,1228400.0
2012-09-04 09:35:00,39.24,39.26,39.17,39.18,724900.0,29.6341,29.6492,29.5813,29.5888,724900.0
2012-09-04 09:40:00,39.18,39.19,39.13,39.15,850400.0,29.5888,29.5964,29.5511,29.5662,850400.0
2012-09-04 09:45:00,39.14,39.18,39.12,39.18,420300.0,29.5586,29.5888,29.5435,29.5888,420300.0
2012-09-04 09:50:00,39.18,39.2,39.15,39.19,293200.0,29.5888,29.6039,29.5662,29.5964,293200.0
2012-09-04 09:55:00,39.19,39.21,39.1,39.12,1974600.0,29.5964,29.6115,29.5284,29.5435,1974600.0
2012-09-04 10:00:00,39.12,39.18,39.07,39.15,809500.0,29.5435,29.5888,29.5057,29.5662,809500.0
2012-09-04 10:05:00,39.16,39.17,39.0,39.01,913100.0,29.5737,29.5813,29.4529,29.4604,913100.0
2012-09-04 10:10:00,39.01,39.02,38.97,39.0,1251000.0,29.4604,29.468,29.4302,29.4529,1251000.0
2012-09-04 10:15:00,39.0,39.06,39.0,39.04,506100.0,29.4529,29.4982,29.4529,29.4831,506100.0
2012-09-04 10:20:00,39.04,39.06,39.0,39.03,696800.0,29.4831,29.4982,29.4529,29.4755,696800.0
2012-09-04 10:25:00,39.03,39.05,38.99,38.99,609800.0,29.4755,29.4906,29.4453,29.4453,609800.0
2012-09-04 10:30:00,38.99,39.0,38.94,38.97,443100.0,29.4453,29.4529,29.4076,29.4302,443100.0
2012-09-04 10:35:00,38.96,39.05,38.94,39.05,704200.0,29.4227,29.4906,29.4076,29.4906,704200.0
2012-09-04 10:40:00,39.04,39.06,38.99,38.99,322300.0,29.4831,29.4982,29.4453,29.4453,322300.0
2012-09-04 10:45:00,38.99,38.99,38.97,38.98,516600.0,29.4453,29.4453,29.4302,29.4378,516600.0
2012-09-04 10:50:00,38.98,39.03,38.98,39.03,430600.0,29.4378,29.4755,29.4378,29.4755,430600.0
2012-09-04 10:55:00,39.03,39.03,38.94,38.98,367600.0,29.4755,29.4755,29.4076,29.4378,367600.0
2012-09-04 11:00:00,38.97,38.99,38.95,38.99,261800.0,29.4302,29.4453,29.4151,29.4453,261800.0
2012-09-04 11:05:00,38.98,38.99,38.97,38.98,193800.0,29.4378,29.4453,29.4302,29.4378,193800.0
2012-09-04 11:10:00,38.97,39.0,38.95,38.98,366700.0,29.4302,29.4529,29.4151,29.4378,366700.0
2012-09-04 11:15:00,38.98,39.01,38.95,39.0,214200.0,29.4378,29.4604,29.4151,29.4529,214200.0
2012-09-04 11:20:00,39.0,39.01,38.97,38.98,178500.0,29.4529,29.4604,29.4302,29.4378,178500.0
2012-09-04 11:25:00,38.98,39.0,38.98,39.0,148100.0,29.4378,29.4529,29.4378,29.4529,148100.0
2012-09-04 11:30:00,39.0,39.01,38.98,38.98,254300.0,29.4529,29.4604,29.4378,29.4378,254300.0
2012-09-04 11:35:00,38.99,39.0,38.98,38.99,132800.0,29.4453,29.4529,29.4378,29.4453,132800.0
2012-09-04 11:40:00,39.0,39.0,38.97,38.98,207700.0,29.4529,29.4529,29.4302,29.4378,207700.0
2012-09-04 11:45:00,38.98,38.98,38.95,38.97,167700.0,29.4378,29.4378,29.4151,29.4302,167700.0
2012-09-04 11:50:00,38.98,38.98,38.95,38.96,190800.0,29.4378,29.4378,29.4151,29.4227,190800.0
2012-09-04 11:55:00,38.97,39.0,38.97,38.98,104900.0,29.4302,29.4529,29.4302,29.4378,104900.0
2012-09-04 12:00:00,38.98,39.0,38.94,38.96,170700.0,29.4378,29.4529,29.4076,29.4227,170700.0
2012-09-04 12:05:00,38.95,38.97,38.95,38.95,129800.0,29.4151,29.4302,29.4151,29.4151,129800.0
2012-09-04 12:10:00,38.96,38.97,38.96,38.96,97700.0,29.4227,29.4302,29.4227,29.4227,97700.0
2012-09-04 12:15:00,38.96,38.97,38.94,38.95,343700.0,29.4227,29.4302,29.4076,29.4151,343700.0
2012-09-04 12:20:00,38.95,38.97,38.93,38.94,309400.0,29.4151,29.4302,29.4,29.4076,309400.0
2012-09-04 12:25:00,38.94,38.95,38.93,38.94,57700.0,29.4076,29.4151,29.4,29.4076,57700.0
2012-09-04 12:30:00,38.94,38.96,38.94,38.95,67600.0,29.4076,29.4227,29.4076,29.4151,67600.0
2012-09-04 12:35:00,38.96,38.97,38.94,38.96,113600.0,29.4227,29.4302,29.4076,29.4227,113600.0
2012-09-04 12:40:00,38.96,38.99,38.96,38.98,69900.0,29.4227,29.4453,29.4227,29.4378,69900.0
2012-09-04 12:45:00,38.98,38.99,38.95,38.95,211000.0,29.4378,29.4453,29.4151,29.4151,211000.0
2012-09-04 12:50:00,38.96,38.96,38.94,38.95,118600.0,29.4227,29.4227,29.4076,29.4151,118600.0
2012-09-04 12:55:00,38.95,38.96,38.93,38.95,313200.0,29.4151,29.4227,29.4,29.4151,313200.0
2012-09-04 13:00:00,38.95,38.98,38.94,38.98,586300.0,29.4151,29.4378,29.4076,29.4378,586300.0
2012-09-04 13:05:00,38.98,38.98,38.96,38.96,290200.0,29.4378,29.4378,29.4227,29.4227,290200.0
2012-09-04 13:10:00,38.96,38.97,38.95,38.96,70600.0,29.4227,29.4302,29.4151,29.4227,70600.0
2012-09-04 13:15:00,38.96,38.97,38.95,38.97,58700.0,29.4227,29.4302,29.4151,29.4302,58700.0
2012-09-04 13:20:00,38.97,38.98,38.96,38.97,106200.0,29.4302,29.4378,29.4227,29.4302,106200.0
2012-09-04 13:25:00,38.98,38.98,38.95,38.97,197600.0,29.4378,29.4378,29.4151,29.4302,197600.0
2012-09-04 13:30:00,38.97,38.98,38.95,38.95,105000.0,29.4302,29.4378,29.4151,29.4151,105000.0
2012-09-04 13:35:00,38.95,38.97,38.95,38.96,35800.0,29.4151,29.4302,29.4151,29.4227,35800.0
2012-09-04 13:40:00,38.96,38.97,38.95,38.97,110500.0,29.4227,29.4302,29.4151,29.4302,110500.0
2012-09-04 13:45:00,38.98,38.98,38.95,38.96,95900.0,29.4378,29.4378,29.4151,29.4227,95900.0
2012-09-04 13:50:00,38.95,38.96,38.93,38.96,216700.0,29.4151,29.4227,29.4,29.4227,216700.0
2012-09-04 13:55:00,38.96,38.97,38.95,38.96,81700.0,29.4227,29.4302,29.4151,29.4227,81700.0
2012-09-04 14:00:00,38.97,38.97,38.94,38.95,55700.0,29.4302,29.4302,29.4076,29.4151,55700.0
2012-09-04 14:05:00,38.94,39.01,38.94,39.0,449100.0,29.4076,29.4604,29.4076,29.4529,449100.0
2012-09-04 14:10:00,39.01,39.03,39.0,39.03,202600.0,29.4604,29.4755,29.4529,29.4755,202600.0
2012-09-04 14:15:00,39.03,39.06,39.02,39.06,164700.0,29.4755,29.4982,29.468,29.4982,164700.0
2012-09-04 14:20:00,39.05,39.08,39.05,39.06,240800.0,29.4906,29.5133,29.4906,29.4982,240800.0
2012-09-04 14:25:00,39.05,39.09,39.05,39.09,283400.0,29.4906,29.5208,29.4906,29.5208,283400.0
2012-09-04 14:30:00,39.09,39.15,39.09,39.15,358900.0,29.5208,29.5662,29.5208,29.5662,358900.0
2012-09-04 14:35:00,39.15,39.23,39.15,39.19,558400.0,29.5662,29.6266,29.5662,29.5964,558400.0
2012-09-04 14:40:00,39.2,39.2,39.15,39.19,327700.0,29.6039,29.6039,29.5662,29.5964,327700.0
2012-09-04 14:45:00,39.19,39.2,39.16,39.18,177300.0,29.5964,29.6039,29.5737,29.5888,177300.0
2012-09-04 14:50:00,39.18,39.18,39.13,39.14,229400.0,29.5888,29.5888,29.5511,29.5586,229400.0
2012-09-04 14:55:00,39.14,39.14,39.1,39.11,226900.0,29.5586,29.5586,29.5284,29.536,226900.0
2012-09-04 15:00:00,39.11,39.12,39.1,39.11,100100.0,29.536,29.5435,29.5284,29.536,100100.0
2012-09-04 15:05:00,39.11,39.15,39.1,39.15,204600.0,29.536,29.5662,29.5284,29.5662,204600.0
2012-09-04 15:10:00,39.15,39.16,39.12,39.12,113500.0,29.5662,29.5737,29.5435,29.5435,113500.0
2012-09-04 15:15:00,39.12,39.16,39.12,39.15,166200.0,29.5435,29.5737,29.5435,29.5662,166200.0
2012-09-04 15:20:00,39.16,39.21,39.15,39.2,649100.0,29.5737,29.6115,29.5662,29.6039,649100.0
2012-09-04 15:25:00,39.2,39.21,39.18,39.21,429700.0,29.6039,29.6115,29.5888,29.6115,429700.0
2012-09-04 15:30:00,39.21,39.22,39.13,39.14,402400.0,29.6115,29.619,29.5511,29.5586,402400.0
2012-09-04 15:35:00,39.14,39.15,39.08,39.1,459000.0,29.5586,29.5662,29.5133,29.5284,459000.0
2012-09-04 15:40:00,39.09,39.11,39.07,39.07,480300.0,29.5208,29.536,29.5057,29.5057,480300.0
2012-09-04 15:45:00,39.07,39.1,39.06,39.08,479900.0,29.5057,29.5284,29.4982,29.5133,479900.0
2012-09-04 15:50:00,39.09,39.1,39.07,39.09,468000.0,29.5208,29.5284,29.5057,29.5208,468000.0
2012-09-04 15:55:00,39.09,39.09,39.04,39.07,2146800.0,29.5208,29.5208,29.4831,29.5057,2146800.0
2012-09-05 09:30:00,38.9,38.91,38.83,38.85,813100.0,29.3774,29.3849,29.3245,29.3396,813100.0
2012-09-05 09:35:00,38.86,38.86,38.79,38.8,642000.0,29.3472,29.3472,29.2943,29.3018,642000.0
2012-09-05 09:40:00,38.79,38.79,38.69,38.69,2160800.0,29.2943,29.2943,29.2188,29.2188,2160800.0
2012-09-05 09:45:00,38.69,38.73,38.68,38.73,1329800.0,29.2188,29.249,29.2112,29.249,1329800.0
2012-09-05 09:50:00,38.73,38.75,38.71,38.72,668500.0,29.249,29.2641,29.2339,29.2414,668500.0
2012-09-05 09:55:00,38.72,38.81,38.72,38.76,661900.0,29.2414,29.3094,29.2414,29.2716,661900.0
2012-09-05 10:00:00,38.76,38.86,38.75,38.85,1498500.0,29.2716,29.3472,29.2641,29.3396,1498500.0
2012-09-05 10:05:00,38.85,38.9,38.83,38.88,617200.0,29.3396,29.3774,29.3245,29.3623,617200.0
2012-09-05 10:10:00,38.88,38.96,38.86,38.92,1809000.0,29.3623,29.4227,29.3472,29.3925,1809000.0
2012-09-05 10:15:00,38.93,38.95,38.88,38.89,309000.0,29.4,29.4151,29.3623,29.3698,309000.0
2012-09-05 10:20:00,38.89,38.92,38.89,38.89,429500.0,29.3698,29.3925,29.3698,29.3698,429500.0
2012-09-05 10:25:00,38.9,38.95,38.9,38.94,613300.0,29.3774,29.4151,29.3774,29.4076,613300.0
2012-09-05 10:30:00,38.95,38.97,38.89,38.9,320700.0,29.4151,29.4302,29.3698,29.3774,320700.0
2012-09-05 10:35:00,38.9,38.91,38.88,38.91,303700.0,29.3774,29.3849,29.3623,29.3849,303700.0
2012-09-05 10:40:00,38.9,38.91,38.88,38.9,262200.0,29.3774,29.3849,29.3623,29.3774,262200.0
2012-09-05 10:45:00,38.9,38.91,38.84,38.84,346900.0,29.3774,29.3849,29.332,29.332,346900.0
2012-09-05 10:50:00,38.84,38.84,38.82,38.84,147100.0,29.332,29.332,29.3169,29.332,147100.0
2012-09-05 10:55:00,38.84,38.87,38.8,38.8,528300.0,29.332,29.3547,29.3018,29.3018,528300.0
2012-09-05 11:00:00,38.79,38.82,38.77,38.82,447100.0,29.2943,29.3169,29.2792,29.3169,447100.0
2012-09-05 11:05:00,38.82,38.84,38.82,38.83,187000.0,29.3169,29.332,29.3169,29.3245,187000.0
2012-09-05 11:10:00,38.82,38.86,38.82,38.86,156100.0,29.3169,29.3472,29.3169,29.3472,156100.0
2012-09-05 11:15:00,38.86,38.86,38.82,38.85,163800.0,29.3472,29.3472,29.3169,29.3396,163800.0
2012-09-05 11:20:00,38.86,38.87,38.84,38.85,102600.0,29.3472,29.3547,29.332,29.3396,102600.0
2012-09-05 11:25:00,38.84,38.89,38.83,38.88,226000.0,29.332,29.3698,29.3245,29.3623,226000.0
2012-09-05 11:30:00,38.88,38.92,38.88,38.89,230900.0,29.3623,29.3925,29.3623,29.3698,230900.0
2012-09-05 11:35:00,38.89,38.91,38.86,38.88,304400.0,29.3698,29.3849,29.3472,29.3623,304400.0
2012-09-05 11:40:00,38.87,38.89,38.85,38.86,171000.0,29.3547,29.3698,29.3396,29.3472,171000.0
2012-09-05 11:45:00,38.86,38.86,38.81,38.82,973100.0,29.3472,29.3472,29.3094,29.3169,973100.0
2012-09-05 11:50:00,38.83,38.83,38.81,38.83,103000.0,29.3245,29.3245,29.3094,29.3245,103000.0
2012-09-05 11:55:00,38.83,38.83,38.8,38.8,214500.0,29.3245,29.3245,29.3018,29.3018,214500.0
2012-09-05 12:00:00,38.8,38.82,38.8,38.81,204500.0,29.3018,29.3169,29.3018,29.3094,204500.0
2012-09-05 12:05:00,38.81,38.84,38.8,38.84,341700.0,29.3094,29.332,29.3018,29.332,341700.0
2012-09-05 12:10:00,38.84,38.84,38.83,38.84,83800.0,29.332,29.332,29.3245,29.332,83800.0
2012-09-05 12:15:00,38.84,38.84,38.82,38.83,130300.0,29.332,29.332,29.3169,29.3245,130300.0
2012-09-05 12:20:00,38.84,38.84,38.8,38.81,470600.0,29.332,29.332,29.3018,29.3094,470600.0
2012-09-05 12:25:00,38.8,38.83,38.8,38.83,208900.0,29.3018,29.3245,29.3018,29.3245,208900.0
2012-09-05 12:30:00,38.82,38.83,38.81,38.82,164400.0,29.3169,29.3245,29.3094,29.3169,164400.0
2012-09-05 12:35:00,38.82,38.82,38.8,38.8,131400.0,29.3169,29.3169,29.3018,29.3018,131400.0
2012-09-05 12:40:00,38.8,38.82,38.8,38.81,112600.0,29.3018,29.3169,29.3018,29.3094,112600.0
2012-09-05 12:45:00,38.81,38.82,38.8,38.81,115400.0,29.3094,29.3169,29.3018,29.3094,115400.0
2012-09-05 12:50:00,38.82,38.83,38.8,38.82,274700.0,29.3169,29.3245,29.3018,29.3169,274700.0
2012-09-05 12:55:00,38.82,38.84,38.81,38.82,79900.0,29.3169,29.332,29.3094,29.3169,79900.0
2012-09-05 13:00:00,38.81,38.83,38.81,38.83,177300.0,29.3094,29.3245,29.3094,29.3245,177300.0
2012-09-05 13:05:00,38.82,38.83,38.8,38.8,71700.0,29.3169,29.3245,29.3018,29.3018,71700.0
2012-09-05 13:10:00,38.8,38.82,38.8,38.82,70600.0,29.3018,29.3169,29.3018,29.3169,70600.0
2012-09-05 13:15:00,38.81,38.83,38.81,38.83,46400.0,29.3094,29.3245,29.3094,29.3245,46400.0
2012-09-05 13:20:00,38.82,38.83,38.8,38.82,80900.0,29.3169,29.3245,29.3018,29.3169,80900.0
2012-09-05 13:25:00,38.82,38.82,38.8,38.8,40700.0,29.3169,29.3169,29.3018,29.3018,40700.0
2012-09-05 13:30:00,38.8,38.81,38.76,38.77,150900.0,29.3018,29.3094,29.2716,29.2792,150900.0
2012-09-05 13:35:00,38.77,38.77,38.75,38.76,71800.0,29.2792,29.2792,29.2641,29.2716,71800.0
2012-09-05 13:40:00,38.76,38.77,38.75,38.75,65800.0,29.2716,29.2792,29.2641,29.2641,65800.0
2012-09-05 13:45:00,38.75,38.76,38.72,38.73,267400.0,29.2641,29.2716,29.2414,29.249,267400.0
2012-09-05 13:50:00,38.73,38.74,38.72,38.73,116100.0,29.249,29.2565,29.2414,29.249,116100.0
2012-09-05 13:55:00,38.72,38.76,38.72,38.76,181200.0,29.2414,29.2716,29.2414,29.2716,181200.0
2012-09-05 14:00:00,38.75,38.77,38.74,38.77,133700.0,29.2641,29.2792,29.2565,29.2792,133700.0
2012-09-05 14:05:00,38.77,38.77,38.75,38.77,52100.0,29.2792,29.2792,29.2641,29.2792,52100.0
2012-09-05 14:10:00,38.77,38.78,38.75,38.76,333000.0,29.2792,29.2867,29.2641,29.2716,333000.0
2012-09-05 14:15:00,38.76,38.77,38.75,38.76,176100.0,29.2716,29.2792,29.2641,29.2716,176100.0
2012-09-05 14:20:00,38.75,38.79,38.75,38.79,106500.0,29.2641,29.2943,29.2641,29.2943,106500.0
2012-09-05 14:25:00,38.79,38.8,38.78,38.8,82500.0,29.2943,29.3018,29.2867,29.3018,82500.0
2012-09-05 14:30:00,38.79,38.85,38.79,38.84,197000.0,29.2943,29.3396,29.2943,29.332,197000.0
2012-09-05 14:35:00,38.84,38.87,38.84,38.84,327500.0,29.332,29.3547,29.332,29.332,327500.0
2012-09-05 14:40:00,38.85,38.85,38.82,38.83,215400.0,29.3396,29.3396,29.3169,29.3245,215400.0
2012-09-05 14:45:00,38.83,38.84,38.83,38.84,58100.0,29.3245,29.332,29.3245,29.332,58100.0
2012-09-05 14:50:00,38.84,38.84,38.83,38.84,143100.0,29.332,29.332,29.3245,29.332,143100.0
2012-09-05 14:55:00,38.85,38.85,38.82,38.83,181800.0,29.3396,29.3396,29.3169,29.3245,181800.0
2012-09-05 15:00:00,38.83,38.84,38.81,38.81,187100.0,29.3245,29.332,29.3094,29.3094,187100.0
2012-09-05 15:05:00,38.81,38.81,38.77,38.79,1390700.0,29.3094,29.3094,29.2792,29.2943,1390700.0
2012-09-05 15:10:00,38.79,38.8,38.76,38.77,402200.0,29.2943,29.3018,29.2716,29.2792,402200.0
2012-09-05 15:15:00,38.78,38.8,38.76,38.79,209700.0,29.2867,29.3018,29.2716,29.2943,209700.0
2012-09-05 15:20:00,38.8,38.81,38.78,38.8,139700.0,29.3018,29.3094,29.2867,29.3018,139700.0
2012-09-05 15:25:00,38.8,38.82,38.8,38.82,71500.0,29.3018,29.3169,29.3018,29.3169,71500.0
2012-09-05 15:30:00,38.82,38.86,38.8,38.86,209600.0,29.3169,29.3472,29.3018,29.3472,209600.0
2012-09-05 15:35:00,38.85,38.86,38.83,38.84,182900.0,29.3396,29.3472,29.3245,29.332,182900.0
2012-09-05 15:40:00,38.84,38.86,38.84,38.85,181600.0,29.332,29.3472,29.332,29.3396,181600.0
2012-09-05 15:45:00,38.84,38.85,38.8,38.84,580300.0,29.332,29.3396,29.3018,29.332,580300.0
2012-09-05 15:50:00,38.83,38.84,38.82,38.82,356300.0,29.3245,29.332,29.3169,29.3169,356300.0
2012-09-05 15:55:00,38.82,38.87,38.82,38.87,1706100.0,29.3169,29.3547,29.3169,29.3547,1706100.0
2012-09-06 09:30:00,39.08,39.26,39.08,39.25,1193100.0,29.5133,29.6492,29.5133,29.6417,1193100.0
2012-09-06 09:35:00,39.25,39.33,39.24,39.33,1362100.0,29.6417,29.7021,29.6341,29.7021,1362100.0
2012-09-06 09:40:00,39.33,39.34,39.24,39.25,953300.0,29.7021,29.7097,29.6341,29.6417,953300.0
2012-09-06 09:45:00,39.25,39.29,39.25,39.27,983800.0,29.6417,29.6719,29.6417,29.6568,983800.0
2012-09-06 09:50:00,39.27,39.31,39.26,39.3,837400.0,29.6568,29.687,29.6492,29.6794,837400.0
2012-09-06 09:55:00,39.3,39.35,39.3,39.35,1504900.0,29.6794,29.7172,29.6794,29.7172,1504900.0
2012-09-06 10:00:00,39.35,39.49,39.35,39.48,1476300.0,29.7172,29.8229,29.7172,29.8154,1476300.0
2012-09-06 10:05:00,39.48,39.5,39.45,39.47,1811700.0,29.8154,29.8305,29.7927,29.8078,1811700.0
2012-09-06 10:10:00,39.47,39.49,39.44,39.47,915100.0,29.8078,29.8229,29.7852,29.8078,915100.0
2012-09-06 10:15:00,39.47,39.51,39.46,39.47,1022900.0,29.8078,29.838,29.8003,29.8078,1022900.0
2012-09-06 10:20:00,39.47,39.49,39.44,39.45,1103600.0,29.8078,29.8229,29.7852,29.7927,1103600.0
2012-09-06 10:25:00,39.45,39.49,39.43,39.47,605200.0,29.7927,29.8229,29.7776,29.8078,605200.0
2012-09-06 10:30:00,39.48,39.53,39.47,39.51,876600.0,29.8154,29.8531,29.8078,29.838,876600.0
2012-09-06 10:35:00,39.52,39.6,39.52,39.59,1305900.0,29.8456,29.906,29.8456,29.8985,1305900.0
2012-09-06 10:40:00,39.58,39.59,39.56,39.59,280100.0,29.8909,29.8985,29.8758,29.8985,280100.0
2012-09-06 10:45:00,39.58,39.63,39.57,39.63,466600.0,29.8909,29.9287,29.8833,29.9287,466600.0
2012-09-06 10:50:00,39.62,39.64,39.62,39.64,519700.0,29.9211,29.9362,29.9211,29.9362,519700.0
2012-09-06 10:55:00,39.63,39.67,39.63,39.67,346200.0,29.9287,29.9589,29.9287,29.9589,346200.0
2012-09-06 11:00:00,39.67,39.69,39.64,39.65,811500.0,29.9589,29.974,29.9362,29.9438,811500.0
2012-09-06 11:05:00,39.66,39.66,39.62,39.64,311200.0,29.9513,29.9513,29.9211,29.9362,311200.0
2012-09-06 11:10:00,39.63,39.64,39.59,39.59,366400.0,29.9287,29.9362,29.8985,29.8985,366400.0
2012-09-06 11:15:00,39.59,39.61,39.55,39.56,589100.0,29.8985,29.9136,29.8682,29.8758,589100.0
2012-09-06 11:20:00,39.56,39.58,39.55,39.58,253900.0,29.8758,29.8909,29.8682,29.8909,253900.0
2012-09-06 11:25:00,39.58,39.61,39.57,39.61,158300.0,29.8909,29.9136,29.8833,29.9136,158300.0
2012-09-06 11:30:00,39.61,39.65,39.61,39.63,384000.0,29.9136,29.9438,29.9136,29.9287,384000.0
2012-09-06 11:35:00,39.64,39.67,39.62,39.67,519200.0,29.9362,29.9589,29.9211,29.9589,519200.0
2012-09-06 11:40:00,39.66,39.66,39.64,39.65,615300.0,29.9513,29.9513,29.9362,29.9438,615300.0
2012-09-06 11:45:00,39.64,39.68,39.63,39.64,210400.0,29.9362,29.9664,29.9287,29.9362,210400.0
2012-09-06 11:50:00,39.64,39.66,39.64,39.65,154800.0,29.9362,29.9513,29.9362,29.9438,154800.0
2012-09-06 11:55:00,39.65,39.69,39.64,39.67,396000.0,29.9438,29.974,29.9362,29.9589,396000.0
2012-09-06 12:00:00,39.66,39.69,39.66,39.68,359300.0,29.9513,29.974,29.9513,29.9664,359300.0
2012-09-06 12:05:00,39.67,39.69,39.67,39.69,165400.0,29.9589,29.974,29.9589,29.974,165400.0
2012-09-06 12:10:00,39.69,39.71,39.68,39.7,423300.0,29.974,29.9891,29.9664,29.9815,423300.0
2012-09-06 12:15:00,39.71,39.72,39.7,39.71,197200.0,29.9891,29.9966,29.9815,29.9891,197200.0
2012-09-06 12:20:00,39.71,39.71,39.69,39.69,359000.0,29.9891,29.9891,29.974,29.974,359000.0
2012-09-06 12:25:00,39.68,39.7,39.67,39.69,233800.0,29.9664,29.9815,29.9589,29.974,233800.0
2012-09-06 12:30:00,39.68,39.69,39.67,39.69,135600.0,29.9664,29.974,29.9589,29.974,135600.0
2012-09-06 12:35:00,39.69,39.71,39.68,39.7,149000.0,29.974,29.9891,29.9664,29.9815,149000.0
2012-09-06 12:40:00,39.7,39.71,39.69,39.7,269300.0,29.9815,29.9891,29.974,29.9815,269300.0
2012-09-06 12:45:00,39.71,39.71,39.69,39.69,77000.0,29.9891,29.9891,29.974,29.974,77000.0
2012-09-06 12:50:00,39.7,39.72,39.69,39.72,256400.0,29.9815,29.9966,29.974,29.9966,256400.0
2012-09-06 12:55:00,39.72,39.72,39.7,39.71,87100.0,29.9966,29.9966,29.9815,29.9891,87100.0
2012-09-06 13:00:00,39.71,39.72,39.69,39.71,144300.0,29.9891,29.9966,29.974,29.9891,144300.0
2012-09-06 13:05:00,39.71,39.71,39.68,39.68,180000.0,29.9891,29.9891,29.9664,29.9664,180000.0
2012-09-06 13:10:00,39.67,39.71,39.66,39.7,291800.0,29.9589,29.9891,29.9513,29.9815,291800.0
2012-09-06 13:15:00,39.71,39.71,39.7,39.7,194700.0,29.9891,29.9891,29.9815,29.9815,194700.0
2012-09-06 13:20:00,39.7,39.71,39.69,39.71,59900.0,29.9815,29.9891,29.974,29.9891,59900.0
2012-09-06 13:25:00,39.7,39.72,39.7,39.72,171300.0,29.9815,29.9966,29.9815,29.9966,171300.0
2012-09-06 13:30:00,39.72,39.72,39.69,39.69,337900.0,29.9966,29.9966,29.974,29.974,337900.0
2012-09-06 13:35:00,39.69,39.72,39.69,39.71,308700.0,29.974,29.9966,29.974,29.9891,308700.0
2012-09-06 13:40:00,39.71,39.73,39.7,39.73,87300.0,29.9891,30.0042,29.9815,30.0042,87300.0
2012-09-06 13:45:00,39.72,39.74,39.72,39.73,137900.0,29.9966,30.0117,29.9966,30.0042,137900.0
2012-09-06 13:50:00,39.73,39.75,39.72,39.75,212400.0,30.0042,30.0193,29.9966,30.0193,212400.0
2012-09-06 13:55:00,39.74,39.75,39.73,39.73,110700.0,30.0117,30.0193,30.0042,30.0042,110700.0
2012-09-06 14:00:00,39.74,39.74,39.71,39.72,191500.0,30.0117,30.0117,29.9891,29.9966,191500.0
2012-09-06 14:05:00,39.71,39.72,39.68,39.7,471600.0,29.9891,29.9966,29.9664,29.9815,471600.0
2012-09-06 14:10:00,39.69,39.7,39.67,39.69,173100.0,29.974,29.9815,29.9589,29.974,173100.0
2012-09-06 14:15:00,39.69,39.71,39.69,39.71,166100.0,29.974,29.9891,29.974,29.9891,166100.0
2012-09-06 14:20:00,39.71,39.73,39.69,39.72,439800.0,29.9891,30.0042,29.974,29.9966,439800.0
2012-09-06 14:25:00,39.71,39.74,39.71,39.73,190100.0,29.9891,30.0117,29.9891,30.0042,190100.0
2012-09-06 14:30:00,39.73,39.75,39.73,39.74,396600.0,30.0042,30.0193,30.0042,30.0117,396600.0
2012-09-06 14:35:00,39.74,39.76,39.73,39.76,380200.0,30.0117,30.0268,30.0042,30.0268,380200.0
2012-09-06 14:40:00,39.76,39.78,39.74,39.77,176400.0,30.0268,30.0419,30.0117,30.0344,176400.0
2012-09-06 14:45:00,39.77,39.79,39.76,39.78,274900.0,30.0344,30.0495,30.0268,30.0419,274900.0
2012-09-06 14:50:00,39.78,39.8,39.78,39.8,329100.0,30.0419,30.057,30.0419,30.057,329100.0
2012-09-06 14:55:00,39.8,39.82,39.79,39.8,406600.0,30.057,30.0721,30.0495,30.057,406600.0
2012-09-06 15:00:00,39.8,39.81,39.79,39.8,263100.0,30.057,30.0646,30.0495,30.057,263100.0
2012-09-06 15:05:00,39.8,39.82,39.79,39.81,669500.0,30.057,30.0721,30.0495,30.0646,669500.0
2012-09-06 15:10:00,39.82,39.82,39.79,39.79,627500.0,30.0721,30.0721,30.0495,30.0495,627500.0
2012-09-06 15:15:00,39.78,39.8,39.77,39.79,254100.0,30.0419,30.057,30.0344,30.0495,254100.0
2012-09-06 15:20:00,39.79,39.8,39.77,39.77,423600.0,30.0495,30.057,30.0344,30.0344,423600.0
2012-09-06 15:25:00,39.77,39.8,39.77,39.79,175100.0,30.0344,30.057,30.0344,30.0495,175100.0
2012-09-06 15:30:00,39.78,39.82,39.78,39.8,443500.0,30.0419,30.0721,30.0419,30.057,443500.0
2012-09-06 15:35:00,39.81,39.84,39.8,39.81,405300.0,30.0646,30.0873,30.057,30.0646,405300.0
2012-09-06 15:40:00,39.81,39.83,39.81,39.81,404500.0,30.0646,30.0797,30.0646,30.0646,404500.0
2012-09-06 15:45:00,39.82,39.83,39.8,39.83,753800.0,30.0721,30.0797,30.057,30.0797,753800.0
2012-09-06 15:50:00,39.83,39.85,39.79,39.8,1900200.0,30.0797,30.0948,30.0495,30.057,1900200.0
2012-09-06 15:55:00,39.8,39.81,39.71,39.72,4896400.0,30.057,30.0646,29.9891,29.9966,4896400.0
2012-09-07 09:30:00,40.26,40.34,40.21,40.32,2618300.0,30.4044,30.4649,30.3667,30.4497,2618300.0
2012-09-07 09:35:00,40.31,40.43,40.31,40.43,4245300.0,30.4422,30.5328,30.4422,30.5328,4245300.0
2012-09-07 09:40:00,40.43,40.53,40.42,40.53,3583700.0,30.5328,30.6083,30.5253,30.6083,3583700.0
2012-09-07 09:45:00,40.52,40.56,40.48,40.5,1712800.0,30.6008,30.631,30.5706,30.5857,1712800.0
2012-09-07 09:50:00,40.5,40.5,40.43,40.44,1054700.0,30.5857,30.5857,30.5328,30.5404,1054700.0
2012-09-07 09:55:00,40.44,40.49,40.43,40.48,1149500.0,30.5404,30.5781,30.5328,30.5706,1149500.0
2012-09-07 10:00:00,40.48,40.49,40.43,40.47,1338300.0,30.5706,30.5781,30.5328,30.563,1338300.0
2012-09-07 10:05:00,40.47,40.53,40.47,40.53,855900.0,30.563,30.6083,30.563,30.6083,855900.0
2012-09-07 10:10:00,40.52,40.55,40.52,40.52,616000.0,30.6008,30.6234,30.6008,30.6008,616000.0
2012-09-07 10:15:00,40.52,40.54,40.5,40.54,758500.0,30.6008,30.6159,30.5857,30.6159,758500.0
2012-09-07 10:20:00,40.54,40.56,40.51,40.55,835800.0,30.6159,30.631,30.5932,30.6234,835800.0
2012-09-07 10:25:00,40.56,40.59,40.55,40.58,786100.0,30.631,30.6537,30.6234,30.6461,786100.0
2012-09-07 10:30:00,40.58,40.59,40.54,40.57,731400.0,30.6461,30.6537,30.6159,30.6385,731400.0
2012-09-07 10:35:00,40.57,40.59,40.55,40.56,388300.0,30.6385,30.6537,30.6234,30.631,388300.0
2012-09-07 10:40:00,40.57,40.58,40.55,40.57,597200.0,30.6385,30.6461,30.6234,30.6385,597200.0
2012-09-07 10:45:00,40.57,40.58,40.56,40.58,239700.0,30.6385,30.6461,30.631,30.6461,239700.0
2012-09-07 10:50:00,40.58,40.62,40.57,40.61,723000.0,30.6461,30.6763,30.6385,30.6688,723000.0
2012-09-07 10:55:00,40.61,40.64,40.61,40.63,878100.0,30.6688,30.6914,30.6688,30.6839,878100.0
2012-09-07 11:00:00,40.63,40.63,40.52,40.55,1408500.0,30.6839,30.6839,30.6008,30.6234,1408500.0
2012-09-07 11:05:00,40.55,40.56,40.51,40.54,1548000.0,30.6234,30.631,30.5932,30.6159,1548000.0
2012-09-07 11:10:00,40.55,40.57,40.54,40.57,507800.0,30.6234,30.6385,30.6159,30.6385,507800.0
2012-09-07 11:15:00,40.57,40.57,40.52,40.53,591900.0,30.6385,30.6385,30.6008,30.6083,591900.0
2012-09-07 11:20:00,40.54,40.54,40.5,40.52,787700.0,30.6159,30.6159,30.5857,30.6008,787700.0
2012-09-07 11:25:00,40.53,40.54,40.51,40.52,539200.0,30.6083,30.6159,30.5932,30.6008,539200.0
2012-09-07 11:30:00,40.52,40.55,40.51,40.52,597800.0,30.6008,30.6234,30.5932,30.6008,597800.0
2012-09-07 11:35:00,40.52,40.52,40.5,40.5,556700.0,30.6008,30.6008,30.5857,30.5857,556700.0
2012-09-07 11:40:00,40.51,40.53,40.5,40.53,581300.0,30.5932,30.6083,30.5857,30.6083,581300.0
2012-09-07 11:45:00,40.52,40.56,40.52,40.55,302200.0,30.6008,30.631,30.6008,30.6234,302200.0
2012-09-07 11:50:00,40.56,40.56,40.52,40.55,641000.0,30.631,30.631,30.6008,30.6234,641000.0
2012-09-07 11:55:00,40.56,40.58,40.55,40.57,254600.0,30.631,30.6461,30.6234,30.6385,254600.0
2012-09-07 12:00:00,40.57,40.57,40.56,40.57,137300.0,30.6385,30.6385,30.631,30.6385,137300.0
2012-09-07 12:05:00,40.57,40.59,40.57,40.58,104000.0,30.6385,30.6537,30.6385,30.6461,104000.0
2012-09-07 12:10:00,40.59,40.59,40.57,40.59,207200.0,30.6537,30.6537,30.6385,30.6537,207200.0
2012-09-07 12:15:00,40.59,40.59,40.57,40.57,225000.0,30.6537,30.6537,30.6385,30.6385,225000.0
2012-09-07 12:20:00,40.57,40.59,40.57,40.58,270000.0,30.6385,30.6537,30.6385,30.6461,270000.0
2012-09-07 12:25:00,40.57,40.58,40.54,40.55,136800.0,30.6385,30.6461,30.6159,30.6234,136800.0
2012-09-07 12:30:00,40.55,40.57,40.54,40.56,107700.0,30.6234,30.6385,30.6159,30.631,107700.0
2012-09-07 12:35:00,40.56,40.57,40.55,40.57,90800.0,30.631,30.6385,30.6234,30.6385,90800.0
2012-09-07 12:40:00,40.56,40.58,40.56,40.57,128300.0,30.631,30.6461,30.631,30.6385,128300.0
2012-09-07 12:45:00,40.57,40.6,40.57,40.6,378200.0,30.6385,30.6612,30.6385,30.6612,378200.0
2012-09-07 12:50:00,40.6,40.61,40.59,40.61,415100.0,30.6612,30.6688,30.6537,30.6688,415100.0
2012-09-07 12:55:00,40.6,40.61,40.6,40.61,137100.0,30.6612,30.6688,30.6612,30.6688,137100.0
2012-09-07 13:00:00,40.6,40.62,40.6,40.62,138200.0,30.6612,30.6763,30.6612,30.6763,138200.0
2012-09-07 13:05:00,40.61,40.62,40.6,40.62,76400.0,30.6688,30.6763,30.6612,30.6763,76400.0
2012-09-07 13:10:00,40.62,40.63,40.6,40.61,605600.0,30.6763,30.6839,30.6612,30.6688,605600.0
2012-09-07 13:15:00,40.62,40.62,40.59,40.61,472800.0,30.6763,30.6763,30.6537,30.6688,472800.0
2012-09-07 13:20:00,40.62,40.62,40.6,40.61,88100.0,30.6763,30.6763,30.6612,30.6688,88100.0
2012-09-07 13:25:00,40.6,40.63,40.6,40.62,270900.0,30.6612,30.6839,30.6612,30.6763,270900.0
2012-09-07 13:30:00,40.62,40.62,40.59,40.62,76600.0,30.6763,30.6763,30.6537,30.6763,76600.0
2012-09-07 13:35:00,40.62,40.62,40.59,40.6,132900.0,30.6763,30.6763,30.6537,30.6612,132900.0
2012-09-07 13:40:00,40.59,40.6,40.58,40.6,407900.0,30.6537,30.6612,30.6461,30.6612,407900.0
2012-09-07 13:45:00,40.6,40.6,40.59,40.6,532700.0,30.6612,30.6612,30.6537,30.6612,532700.0
2012-09-07 13:50:00,40.6,40.61,40.59,40.61,358300.0,30.6612,30.6688,30.6537,30.6688,358300.0
2012-09-07 13:55:00,40.61,40.62,40.6,40.61,318000.0,30.6688,30.6763,30.6612,30.6688,318000.0
2012-09-07 14:00:00,40.61,40.61,40.6,40.6,264900.0,30.6688,30.6688,30.6612,30.6612,264900.0
2012-09-07 14:05:00,40.61,40.61,40.59,40.61,313900.0,30.6688,30.6688,30.6537,30.6688,313900.0
2012-09-07 14:10:00,40.61,40.62,40.6,40.61,235900.0,30.6688,30.6763,30.6612,30.6688,235900.0
2012-09-07 14:15:00,40.61,40.62,40.6,40.62,121400.0,30.6688,30.6763,30.6612,30.6763,121400.0
2012-09-07 14:20:00,40.62,40.63,40.6,40.63,429700.0,30.6763,30.6839,30.6612,30.6839,429700.0
2012-09-07 14:25:00,40.62,40.63,40.61,40.62,143300.0,30.6763,30.6839,30.6688,30.6763,143300.0
2012-09-07 14:30:00,40.62,40.62,40.61,40.62,91800.0,30.6763,30.6763,30.6688,30.6763,91800.0
2012-09-07 14:35:00,40.62,40.62,40.6,40.61,227100.0,30.6763,30.6763,30.6612,30.6688,227100.0
2012-09-07 14:40:00,40.61,40.62,40.6,40.61,274900.0,30.6688,30.6763,30.6612,30.6688,274900.0
2012-09-07 14:45:00,40.62,40.63,40.61,40.62,198000.0,30.6763,30.6839,30.6688,30.6763,198000.0
2012-09-07 14:50:00,40.63,40.63,40.62,40.63,77000.0,30.6839,30.6839,30.6763,30.6839,77000.0
2012-09-07 14:55:00,40.62,40.63,40.61,40.61,385600.0,30.6763,30.6839,30.6688,30.6688,385600.0
2012-09-07 15:00:00,40.61,40.62,40.6,40.62,333800.0,30.6688,30.6763,30.6612,30.6763,333800.0
2012-09-07 15:05:00,40.62,40.62,40.61,40.62,246600.0,30.6763,30.6763,30.6688,30.6763,246600.0
2012-09-07 15:10:00,40.62,40.63,40.6,40.61,971700.0,30.6763,30.6839,30.6612,30.6688,971700.0
2012-09-07 15:15:00,40.62,40.62,40.6,40.61,500100.0,30.6763,30.6763,30.6612,30.6688,500100.0
2012-09-07 15:20:00,40.61,40.61,40.58,40.59,743800.0,30.6688,30.6688,30.6461,30.6537,743800.0
2012-09-07 15:25:00,40.6,40.61,40.59,40.61,418700.0,30.6612,30.6688,30.6537,30.6688,418700.0
2012-09-07 15:30:00,40.6,40.62,40.6,40.61,374300.0,30.6612,30.6763,30.6612,30.6688,374300.0
2012-09-07 15:35:00,40.61,40.62,40.6,40.6,614300.0,30.6688,30.6763,30.6612,30.6612,614300.0
2012-09-07 15:40:00,40.61,40.62,40.6,40.61,706200.0,30.6688,30.6763,30.6612,30.6688,706200.0
2012-09-07 15:45:00,40.61,40.65,40.6,40.65,1623600.0,30.6688,30.699,30.6612,30.699,1623600.0
2012-09-07 15:50:00,40.65,40.66,40.62,40.64,1899100.0,30.699,30.7065,30.6763,30.6914,1899100.0
2012-09-07 15:55:00,40.63,40.65,40.61,40.64,4611800.0,30.6839,30.699,30.6688,30.6914,4611800.0
2012-09-10 09:30:00,40.4,40.48,40.38,40.43,2382000.0,30.5102,30.5706,30.4951,30.5328,2382000.0
2012-09-10 09:35:00,40.44,40.44,40.38,40.4,1003600.0,30.5404,30.5404,30.4951,30.5102,1003600.0
2012-09-10 09:40:00,40.4,40.4,40.35,40.35,614600.0,30.5102,30.5102,30.4724,30.4724,614600.0
2012-09-10 09:45:00,40.35,40.42,40.35,40.42,792900.0,30.4724,30.5253,30.4724,30.5253,792900.0
2012-09-10 09:50:00,40.41,40.44,40.4,40.43,490800.0,30.5177,30.5404,30.5102,30.5328,490800.0
2012-09-10 09:55:00,40.43,40.46,40.41,40.42,653000.0,30.5328,30.5555,30.5177,30.5253,653000.0
2012-09-10 10:00:00,40.42,40.47,40.4,40.46,693700.0,30.5253,30.563,30.5102,30.5555,693700.0
2012-09-10 10:05:00,40.45,40.47,40.43,40.45,497900.0,30.5479,30.563,30.5328,30.5479,497900.0
2012-09-10 10:10:00,40.45,40.47,40.44,40.46,288300.0,30.5479,30.563,30.5404,30.5555,288300.0
2012-09-10 10:15:00,40.46,40.5,40.46,40.48,429200.0,30.5555,30.5857,30.5555,30.5706,429200.0
2012-09-10 10:20:00,40.48,40.54,40.48,40.53,268100.0,30.5706,30.6159,30.5706,30.6083,268100.0
2012-09-10 10:25:00,40.53,40.55,40.52,40.53,442600.0,30.6083,30.6234,30.6008,30.6083,442600.0
2012-09-10 10:30:00,40.52,40.54,40.49,40.5,393800.0,30.6008,30.6159,30.5781,30.5857,393800.0
2012-09-10 10:35:00,40.5,40.51,40.46,40.46,501700.0,30.5857,30.5932,30.5555,30.5555,501700.0
2012-09-10 10:40:00,40.47,40.48,40.4,40.4,943800.0,30.563,30.5706,30.5102,30.5102,943800.0
2012-09-10 10:45:00,40.4,40.44,40.39,40.4,423800.0,30.5102,30.5404,30.5026,30.5102,423800.0
2012-09-10 10:50:00,40.4,40.41,40.39,40.41,212500.0,30.5102,30.5177,30.5026,30.5177,212500.0
2012-09-10 10:55:00,40.41,40.45,40.4,40.42,655600.0,30.5177,30.5479,30.5102,30.5253,655600.0
2012-09-10 11:00:00,40.42,40.46,40.41,40.46,243700.0,30.5253,30.5555,30.5177,30.5555,243700.0
2012-09-10 11:05:00,40.46,40.46,40.43,40.46,256000.0,30.5555,30.5555,30.5328,30.5555,256000.0
2012-09-10 11:10:00,40.46,40.48,40.45,40.48,286300.0,30.5555,30.5706,30.5479,30.5706,286300.0
2012-09-10 11:15:00,40.48,40.5,40.47,40.5,237700.0,30.5706,30.5857,30.563,30.5857,237700.0
2012-09-10 11:20:00,40.5,40.5,40.47,40.47,304300.0,30.5857,30.5857,30.563,30.563,304300.0
2012-09-10 11:25:00,40.48,40.49,40.46,40.46,316900.0,30.5706,30.5781,30.5555,30.5555,316900.0
2012-09-10 11:30:00,40.47,40.48,40.45,40.46,351400.0,30.563,30.5706,30.5479,30.5555,351400.0
2012-09-10 11:35:00,40.47,40.47,40.45,40.46,124300.0,30.563,30.563,30.5479,30.5555,124300.0
2012-09-10 11:40:00,40.46,40.46,40.44,40.45,110600.0,30.5555,30.5555,30.5404,30.5479,110600.0
2012-09-10 11:45:00,40.45,40.45,40.43,40.44,49300.0,30.5479,30.5479,30.5328,30.5404,49300.0
2012-09-10 11:50:00,40.44,40.44,40.42,40.44,60800.0,30.5404,30.5404,30.5253,30.5404,60800.0
2012-09-10 11:55:00,40.44,40.44,40.42,40.44,70000.0,30.5404,30.5404,30.5253,30.5404,70000.0
2012-09-10 12:00:00,40.44,40.46,40.43,40.43,149400.0,30.5404,30.5555,30.5328,30.5328,149400.0
2012-09-10 12:05:00,40.44,40.44,40.42,40.43,145900.0,30.5404,30.5404,30.5253,30.5328,145900.0
2012-09-10 12:10:00,40.43,40.43,40.41,40.41,157000.0,30.5328,30.5328,30.5177,30.5177,157000.0
2012-09-10 12:15:00,40.42,40.43,40.4,40.41,159900.0,30.5253,30.5328,30.5102,30.5177,159900.0
2012-09-10 12:20:00,40.41,40.41,40.38,40.39,110800.0,30.5177,30.5177,30.4951,30.5026,110800.0
2012-09-10 12:25:00,40.39,40.4,40.38,40.39,119000.0,30.5026,30.5102,30.4951,30.5026,119000.0
2012-09-10 12:30:00,40.39,40.39,40.35,40.35,158500.0,30.5026,30.5026,30.4724,30.4724,158500.0
2012-09-10 12:35:00,40.36,40.36,40.32,40.35,400000.0,30.48,30.48,30.4497,30.4724,400000.0
2012-09-10 12:40:00,40.35,40.36,40.34,40.36,92600.0,30.4724,30.48,30.4649,30.48,92600.0
2012-09-10 12:45:00,40.36,40.36,40.34,40.35,156400.0,30.48,30.48,30.4649,30.4724,156400.0
2012-09-10 12:50:00,40.35,40.36,40.33,40.35,97700.0,30.4724,30.48,30.4573,30.4724,97700.0
2012-09-10 12:55:00,40.35,40.36,40.34,40.36,59500.0,30.4724,30.48,30.4649,30.48,59500.0
2012-09-10 13:00:00,40.36,40.36,40.35,40.36,33400.0,30.48,30.48,30.4724,30.48,33400.0
2012-09-10 13:05:00,40.36,40.36,40.35,40.36,64700.0,30.48,30.48,30.4724,30.48,64700.0
2012-09-10 13:10:00,40.36,40.39,40.35,40.39,248200.0,30.48,30.5026,30.4724,30.5026,248200.0
2012-09-10 13:15:00,40.39,40.39,40.38,40.38,109500.0,30.5026,30.5026,30.4951,30.4951,109500.0
2012-09-10 13:20:00,40.39,40.39,40.37,40.38,140000.0,30.5026,30.5026,30.4875,30.4951,140000.0
2012-09-10 13:25:00,40.38,40.38,40.37,40.38,37800.0,30.4951,30.4951,30.4875,30.4951,37800.0
2012-09-10 13:30:00,40.38,40.39,40.37,40.37,109500.0,30.4951,30.5026,30.4875,30.4875,109500.0
2012-09-10 13:35:00,40.38,40.4,40.36,40.37,277700.0,30.4951,30.5102,30.48,30.4875,277700.0
2012-09-10 13:40:00,40.36,40.37,40.32,40.33,190400.0,30.48,30.4875,30.4497,30.4573,190400.0
2012-09-10 13:45:00,40.33,40.33,40.32,40.32,57500.0,30.4573,30.4573,30.4497,30.4497,57500.0
2012-09-10 13:50:00,40.33,40.36,40.32,40.36,171600.0,30.4573,30.48,30.4497,30.48,171600.0
2012-09-10 13:55:00,40.36,40.36,40.32,40.32,121100.0,30.48,30.48,30.4497,30.4497,121100.0
2012-09-10 14:00:00,40.33,40.36,40.32,40.36,192700.0,30.4573,30.48,30.4497,30.48,192700.0
2012-09-10 14:05:00,40.36,40.36,40.33,40.33,173900.0,30.48,30.48,30.4573,30.4573,173900.0
2012-09-10 14:10:00,40.33,40.34,40.31,40.32,158900.0,30.4573,30.4649,30.4422,30.4497,158900.0
2012-09-10 14:15:00,40.31,40.34,40.31,40.33,163000.0,30.4422,30.4649,30.4422,30.4573,163000.0
2012-09-10 14:20:00,40.33,40.34,40.33,40.33,237300.0,30.4573,30.4649,30.4573,30.4573,237300.0
2012-09-10 14:25:00,40.34,40.34,40.31,40.32,181100.0,30.4649,30.4649,30.4422,30.4497,181100.0
2012-09-10 14:30:00,40.32,40.33,40.31,40.33,122100.0,30.4497,30.4573,30.4422,30.4573,122100.0
2012-09-10 14:35:00,40.33,40.33,40.29,40.29,274500.0,30.4573,30.4573,30.4271,30.4271,274500.0
2012-09-10 14:40:00,40.29,40.3,40.25,40.26,604700.0,30.4271,30.4346,30.3969,30.4044,604700.0
2012-09-10 14:45:00,40.27,40.28,40.26,40.27,218900.0,30.412,30.4195,30.4044,30.412,218900.0
2012-09-10 14:50:00,40.28,40.28,40.25,40.26,409400.0,30.4195,30.4195,30.3969,30.4044,409400.0
2012-09-10 14:55:00,40.26,40.27,40.24,40.25,212500.0,30.4044,30.412,30.3893,30.3969,212500.0
2012-09-10 15:00:00,40.26,40.27,40.24,40.24,260700.0,30.4044,30.412,30.3893,30.3893,260700.0
2012-09-10 15:05:00,40.24,40.25,40.23,40.23,345400.0,30.3893,30.3969,30.3818,30.3818,345400.0
2012-09-10 15:10:00,40.23,40.23,40.2,40.22,386000.0,30.3818,30.3818,30.3591,30.3742,386000.0
2012-09-10 15:15:00,40.21,40.23,40.19,40.2,370500.0,30.3667,30.3818,30.3516,30.3591,370500.0
2012-09-10 15:20:00,40.2,40.23,40.19,40.21,469800.0,30.3591,30.3818,30.3516,30.3667,469800.0
2012-09-10 15:25:00,40.22,40.24,40.2,40.22,738200.0,30.3742,30.3893,30.3591,30.3742,738200.0
2012-09-10 15:30:00,40.22,40.22,40.17,40.18,532100.0,30.3742,30.3742,30.3365,30.344,532100.0
2012-09-10 15:35:00,40.18,40.19,40.15,40.17,1089800.0,30.344,30.3516,30.3214,30.3365,1089800.0
2012-09-10 15:40:00,40.16,40.17,40.14,40.15,652700.0,30.3289,30.3365,30.3138,30.3214,652700.0
2012-09-10 15:45:00,40.14,40.15,40.09,40.11,1264200.0,30.3138,30.3214,30.2761,30.2912,1264200.0
2012-09-10 15:50:00,40.11,40.14,40.1,40.14,1672800.0,30.2912,30.3138,30.2836,30.3138,1672800.0
2012-09-10 15:55:00,40.14,40.16,40.12,40.14,2367500.0,30.3138,30.3289,30.2987,30.3138,2367500.0
2012-09-11 09:30:00,40.34,40.39,40.31,40.39,553300.0,30.4649,30.5026,30.4422,30.5026,553300.0
2012-09-11 09:35:00,40.39,40.42,40.36,40.39,1040800.0,30.5026,30.5253,30.48,30.5026,1040800.0
2012-09-11 09:40:00,40.39,40.45,40.39,40.41,609600.0,30.5026,30.5479,30.5026,30.5177,609600.0
2012-09-11 09:45:00,40.41,40.49,40.41,40.49,478300.0,30.5177,30.5781,30.5177,30.5781,478300.0
2012-09-11 09:50:00,40.49,40.54,40.48,40.51,548900.0,30.5781,30.6159,30.5706,30.5932,548900.0
2012-09-11 09:55:00,40.5,40.53,40.48,40.5,715100.0,30.5857,30.6083,30.5706,30.5857,715100.0
2012-09-11 10:00:00,40.51,40.54,40.49,40.5,356000.0,30.5932,30.6159,30.5781,30.5857,356000.0
2012-09-11 10:05:00,40.51,40.51,40.45,40.46,646500.0,30.5932,30.5932,30.5479,30.5555,646500.0
2012-09-11 10:10:00,40.47,40.52,40.46,40.52,342400.0,30.563,30.6008,30.5555,30.6008,342400.0
2012-09-11 10:15:00,40.52,40.53,40.48,40.52,236000.0,30.6008,30.6083,30.5706,30.6008,236000.0
2012-09-11 10:20:00,40.52,40.54,40.5,40.53,276200.0,30.6008,30.6159,30.5857,30.6083,276200.0
2012-09-11 10:25:00,40.53,40.56,40.52,40.54,382600.0,30.6083,30.631,30.6008,30.6159,382600.0
2012-09-11 10:30:00,40.54,40.56,40.51,40.54,507700.0,30.6159,30.631,30.5932,30.6159,507700.0
2012-09-11 10:35:00,40.55,40.58,40.53,40.57,610100.0,30.6234,30.6461,30.6083,30.6385,610100.0
2012-09-11 10:40:00,40.56,40.6,40.55,40.58,396900.0,30.631,30.6612,30.6234,30.6461,396900.0
2012-09-11 10:45:00,40.57,40.62,40.57,40.62,356100.0,30.6385,30.6763,30.6385,30.6763,356100.0
2012-09-11 10:50:00,40.61,40.63,40.61,40.62,305000.0,30.6688,30.6839,30.6688,30.6763,305000.0
2012-09-11 10:55:00,40.62,40.64,40.62,40.63,135900.0,30.6763,30.6914,30.6763,30.6839,135900.0
2012-09-11 11:00:00,40.63,40.65,40.61,40.63,400600.0,30.6839,30.699,30.6688,30.6839,400600.0
2012-09-11 11:05:00,40.63,40.63,40.6,40.63,446600.0,30.6839,30.6839,30.6612,30.6839,446600.0
2012-09-11 11:10:00,40.63,40.67,40.62,40.64,1574800.0,30.6839,30.7141,30.6763,30.6914,1574800.0
2012-09-11 11:15:00,40.65,40.65,40.62,40.65,435300.0,30.699,30.699,30.6763,30.699,435300.0
2012-09-11 11:20:00,40.66,40.7,40.65,40.7,399900.0,30.7065,30.7367,30.699,30.7367,399900.0
2012-09-11 11:25:00,40.7,40.72,40.69,40.71,513200.0,30.7367,30.7518,30.7292,30.7443,513200.0
2012-09-11 11:30:00,40.72,40.72,40.7,40.7,250600.0,30.7518,30.7518,30.7367,30.7367,250600.0
2012-09-11 11:35:00,40.7,40.71,40.68,40.69,165900.0,30.7367,30.7443,30.7216,30.7292,165900.0
2012-09-11 11:40:00,40.7,40.7,40.65,40.66,261100.0,30.7367,30.7367,30.699,30.7065,261100.0
2012-09-11 11:45:00,40.66,40.68,40.65,40.66,154200.0,30.7065,30.7216,30.699,30.7065,154200.0
2012-09-11 11:50:00,40.65,40.66,40.63,40.63,135200.0,30.699,30.7065,30.6839,30.6839,135200.0
2012-09-11 11:55:00,40.64,40.65,40.62,40.64,70900.0,30.6914,30.699,30.6763,30.6914,70900.0
2012-09-11 12:00:00,40.64,40.66,40.62,40.65,160100.0,30.6914,30.7065,30.6763,30.699,160100.0
2012-09-11 12:05:00,40.66,40.66,40.62,40.63,111700.0,30.7065,30.7065,30.6763,30.6839,111700.0
2012-09-11 12:10:00,40.63,40.64,40.57,40.59,109500.0,30.6839,30.6914,30.6385,30.6537,109500.0
2012-09-11 12:15:00,40.59,40.61,40.58,40.61,61900.0,30.6537,30.6688,30.6461,30.6688,61900.0
2012-09-11 12:20:00,40.6,40.63,40.6,40.63,115400.0,30.6612,30.6839,30.6612,30.6839,115400.0
2012-09-11 12:25:00,40.63,40.64,40.62,40.64,42900.0,30.6839,30.6914,30.6763,30.6914,42900.0
2012-09-11 12:30:00,40.64,40.68,40.63,40.68,999800.0,30.6914,30.7216,30.6839,30.7216,999800.0
2012-09-11 12:35:00,40.67,40.68,40.66,40.67,342600.0,30.7141,30.7216,30.7065,30.7141,342600.0
2012-09-11 12:40:00,40.67,40.68,40.66,40.67,371600.0,30.7141,30.7216,30.7065,30.7141,371600.0
2012-09-11 12:45:00,40.67,40.67,40.65,40.65,220200.0,30.7141,30.7141,30.699,30.699,220200.0
2012-09-11 12:50:00,40.66,40.66,40.62,40.63,204600.0,30.7065,30.7065,30.6763,30.6839,204600.0
2012-09-11 12:55:00,40.63,40.65,40.62,40.65,57100.0,30.6839,30.699,30.6763,30.699,57100.0
2012-09-11 13:00:00,40.65,40.67,40.65,40.66,119700.0,30.699,30.7141,30.699,30.7065,119700.0
2012-09-11 13:05:00,40.67,40.67,40.64,40.65,90800.0,30.7141,30.7141,30.6914,30.699,90800.0
2012-09-11 13:10:00,40.64,40.64,40.61,40.64,66700.0,30.6914,30.6914,30.6688,30.6914,66700.0
2012-09-11 13:15:00,40.64,40.66,40.63,40.66,76400.0,30.6914,30.7065,30.6839,30.7065,76400.0
2012-09-11 13:20:00,40.67,40.68,40.65,40.66,104500.0,30.7141,30.7216,30.699,30.7065,104500.0
2012-09-11 13:25:00,40.67,40.67,40.65,40.66,40500.0,30.7141,30.7141,30.699,30.7065,40500.0
2012-09-11 13:30:00,40.66,40.67,40.64,40.65,101600.0,30.7065,30.7141,30.6914,30.699,101600.0
2012-09-11 13:35:00,40.65,40.67,40.64,40.66,77900.0,30.699,30.7141,30.6914,30.7065,77900.0
2012-09-11 13:40:00,40.67,40.69,40.66,40.68,40600.0,30.7141,30.7292,30.7065,30.7216,40600.0
2012-09-11 13:45:00,40.68,40.69,40.67,40.67,83300.0,30.7216,30.7292,30.7141,30.7141,83300.0
2012-09-11 13:50:00,40.67,40.68,40.64,40.65,88700.0,30.7141,30.7216,30.6914,30.699,88700.0
2012-09-11 13:55:00,40.65,40.65,40.64,40.64,40900.0,30.699,30.699,30.6914,30.6914,40900.0
2012-09-11 14:00:00,40.64,40.66,40.63,40.64,227700.0,30.6914,30.7065,30.6839,30.6914,227700.0
2012-09-11 14:05:00,40.65,40.65,40.63,40.64,72000.0,30.699,30.699,30.6839,30.6914,72000.0
2012-09-11 14:10:00,40.64,40.68,40.63,40.65,1399900.0,30.6914,30.7216,30.6839,30.699,1399900.0
2012-09-11 14:15:00,40.66,40.67,40.64,40.65,510500.0,30.7065,30.7141,30.6914,30.699,510500.0
2012-09-11 14:20:00,40.66,40.7,40.66,40.69,236700.0,30.7065,30.7367,30.7065,30.7292,236700.0
2012-09-11 14:25:00,40.69,40.71,40.68,40.69,183300.0,30.7292,30.7443,30.7216,30.7292,183300.0
2012-09-11 14:30:00,40.69,40.7,40.67,40.68,48300.0,30.7292,30.7367,30.7141,30.7216,48300.0
2012-09-11 14:35:00,40.67,40.68,40.62,40.63,608900.0,30.7141,30.7216,30.6763,30.6839,608900.0
2012-09-11 14:40:00,40.62,40.64,40.62,40.63,63100.0,30.6763,30.6914,30.6763,30.6839,63100.0
2012-09-11 14:45:00,40.64,40.64,40.6,40.61,582600.0,30.6914,30.6914,30.6612,30.6688,582600.0
2012-09-11 14:50:00,40.61,40.63,40.6,40.62,182900.0,30.6688,30.6839,30.6612,30.6763,182900.0
2012-09-11 14:55:00,40.63,40.64,40.61,40.62,157500.0,30.6839,30.6914,30.6688,30.6763,157500.0
2012-09-11 15:00:00,40.62,40.63,40.6,40.61,188700.0,30.6763,30.6839,30.6612,30.6688,188700.0
2012-09-11 15:05:00,40.61,40.64,40.61,40.62,137200.0,30.6688,30.6914,30.6688,30.6763,137200.0
2012-09-11 15:10:00,40.61,40.63,40.61,40.62,128100.0,30.6688,30.6839,30.6688,30.6763,128100.0
2012-09-11 15:15:00,40.61,40.62,40.59,40.6,317000.0,30.6688,30.6763,30.6537,30.6612,317000.0
2012-09-11 15:20:00,40.6,40.6,40.56,40.59,488200.0,30.6612,30.6612,30.631,30.6537,488200.0
2012-09-11 15:25:00,40.58,40.61,40.57,40.59,185600.0,30.6461,30.6688,30.6385,30.6537,185600.0
2012-09-11 15:30:00,40.59,40.64,40.59,40.62,558600.0,30.6537,30.6914,30.6537,30.6763,558600.0
2012-09-11 15:35:00,40.63,40.63,40.59,40.6,212200.0,30.6839,30.6839,30.6537,30.6612,212200.0
2012-09-11 15:40:00,40.6,40.63,40.6,40.62,387600.0,30.6612,30.6839,30.6612,30.6763,387600.0
2012-09-11 15:45:00,40.61,40.64,40.58,40.63,533000.0,30.6688,30.6914,30.6461,30.6839,533000.0
2012-09-11 15:50:00,40.63,40.64,40.61,40.64,680700.0,30.6839,30.6914,30.6688,30.6914,680700.0
2012-09-11 15:55:00,40.64,40.65,40.61,40.62,2771900.0,30.6914,30.699,30.6688,30.6763,2771900.0
2012-09-12 09:30:00,40.84,40.88,40.83,40.85,1342100.0,30.8425,30.8727,30.8349,30.85,1342100.0
2012-09-12 09:35:00,40.86,40.93,40.83,40.91,3435500.0,30.8576,30.9104,30.8349,30.8953,3435500.0
2012-09-12 09:40:00,40.91,40.92,40.88,40.89,1150400.0,30.8953,30.9029,30.8727,30.8802,1150400.0
2012-09-12 09:45:00,40.89,40.9,40.81,40.81,1830500.0,30.8802,30.8878,30.8198,30.8198,1830500.0
2012-09-12 09:50:00,40.81,40.85,40.76,40.76,573000.0,30.8198,30.85,30.782,30.782,573000.0
2012-09-12 09:55:00,40.76,40.78,40.75,40.77,563600.0,30.782,30.7971,30.7745,30.7896,563600.0
2012-09-12 10:00:00,40.77,40.8,40.75,40.77,686200.0,30.7896,30.8122,30.7745,30.7896,686200.0
2012-09-12 10:05:00,40.77,40.77,40.73,40.77,327100.0,30.7896,30.7896,30.7594,30.7896,327100.0
2012-09-12 10:10:00,40.77,40.83,40.77,40.82,376300.0,30.7896,30.8349,30.7896,30.8273,376300.0
2012-09-12 10:15:00,40.82,40.84,40.79,40.83,606000.0,30.8273,30.8425,30.8047,30.8349,606000.0
2012-09-12 10:20:00,40.82,40.84,40.81,40.83,753200.0,30.8273,30.8425,30.8198,30.8349,753200.0
2012-09-12 10:25:00,40.83,40.83,40.77,40.78,574800.0,30.8349,30.8349,30.7896,30.7971,574800.0
2012-09-12 10:30:00,40.77,40.77,40.67,40.68,1413700.0,30.7896,30.7896,30.7141,30.7216,1413700.0
2012-09-12 10:35:00,40.68,40.73,40.66,40.67,724700.0,30.7216,30.7594,30.7065,30.7141,724700.0
2012-09-12 10:40:00,40.67,40.68,40.62,40.68,585400.0,30.7141,30.7216,30.6763,30.7216,585400.0
2012-09-12 10:45:00,40.67,40.67,40.63,40.66,530200.0,30.7141,30.7141,30.6839,30.7065,530200.0
2012-09-12 10:50:00,40.66,40.66,40.62,40.66,2598600.0,30.7065,30.7065,30.6763,30.7065,2598600.0
2012-09-12 10:55:00,40.66,40.69,40.65,40.68,236600.0,30.7065,30.7292,30.699,30.7216,236600.0
2012-09-12 11:00:00,40.68,40.72,40.68,40.71,269600.0,30.7216,30.7518,30.7216,30.7443,269600.0
2012-09-12 11:05:00,40.71,40.75,40.71,40.73,158700.0,30.7443,30.7745,30.7443,30.7594,158700.0
2012-09-12 11:10:00,40.73,40.73,40.71,40.73,207200.0,30.7594,30.7594,30.7443,30.7594,207200.0
2012-09-12 11:15:00,40.73,40.76,40.72,40.75,263600.0,30.7594,30.782,30.7518,30.7745,263600.0
2012-09-12 11:20:00,40.75,40.8,40.75,40.79,319100.0,30.7745,30.8122,30.7745,30.8047,319100.0
2012-09-12 11:25:00,40.79,40.8,40.74,40.75,388200.0,30.8047,30.8122,30.7669,30.7745,388200.0
2012-09-12 11:30:00,40.75,40.78,40.75,40.76,229300.0,30.7745,30.7971,30.7745,30.782,229300.0
2012-09-12 11:35:00,40.75,40.79,40.75,40.77,109300.0,30.7745,30.8047,30.7745,30.7896,109300.0
2012-09-12 11:40:00,40.77,40.78,40.75,40.76,211900.0,30.7896,30.7971,30.7745,30.782,211900.0
2012-09-12 11:45:00,40.76,40.79,40.75,40.77,144600.0,30.782,30.8047,30.7745,30.7896,144600.0
2012-09-12 11:50:00,40.78,40.79,40.76,40.77,202200.0,30.7971,30.8047,30.782,30.7896,202200.0
2012-09-12 11:55:00,40.77,40.78,40.76,40.78,172700.0,30.7896,30.7971,30.782,30.7971,172700.0
2012-09-12 12:00:00,40.77,40.79,40.77,40.77,137400.0,30.7896,30.8047,30.7896,30.7896,137400.0
2012-09-12 12:05:00,40.78,40.78,40.74,40.75,42600.0,30.7971,30.7971,30.7669,30.7745,42600.0
2012-09-12 12:10:00,40.75,40.76,40.73,40.75,246200.0,30.7745,30.782,30.7594,30.7745,246200.0
2012-09-12 12:15:00,40.75,40.78,40.75,40.78,260500.0,30.7745,30.7971,30.7745,30.7971,260500.0
2012-09-12 12:20:00,40.78,40.8,40.78,40.78,156400.0,30.7971,30.8122,30.7971,30.7971,156400.0
2012-09-12 12:25:00,40.78,40.8,40.77,40.78,133900.0,30.7971,30.8122,30.7896,30.7971,133900.0
2012-09-12 12:30:00,40.78,40.8,40.77,40.79,132900.0,30.7971,30.8122,30.7896,30.8047,132900.0
2012-09-12 12:35:00,40.8,40.81,40.79,40.8,104200.0,30.8122,30.8198,30.8047,30.8122,104200.0
2012-09-12 12:40:00,40.79,40.8,40.78,40.78,50800.0,30.8047,30.8122,30.7971,30.7971,50800.0
2012-09-12 12:45:00,40.79,40.8,40.78,40.79,94600.0,30.8047,30.8122,30.7971,30.8047,94600.0
2012-09-12 12:50:00,40.79,40.8,40.77,40.79,81800.0,30.8047,30.8122,30.7896,30.8047,81800.0
2012-09-12 12:55:00,40.78,40.81,40.78,40.8,107300.0,30.7971,30.8198,30.7971,30.8122,107300.0
2012-09-12 13:00:00,40.79,40.83,40.79,40.81,179000.0,30.8047,30.8349,30.8047,30.8198,179000.0
2012-09-12 13:05:00,40.8,40.84,40.8,40.81,258400.0,30.8122,30.8425,30.8122,30.8198,258400.0
2012-09-12 13:10:00,40.81,40.82,40.79,40.81,161900.0,30.8198,30.8273,30.8047,30.8198,161900.0
2012-09-12 13:15:00,40.81,40.82,40.76,40.78,258900.0,30.8198,30.8273,30.782,30.7971,258900.0
2012-09-12 13:20:00,40.77,40.81,40.77,40.8,138600.0,30.7896,30.8198,30.7896,30.8122,138600.0
2012-09-12 13:25:00,40.8,40.81,40.78,40.79,374600.0,30.8122,30.8198,30.7971,30.8047,374600.0
2012-09-12 13:30:00,40.79,40.8,40.76,40.77,1272800.0,30.8047,30.8122,30.782,30.7896,1272800.0
2012-09-12 13:35:00,40.76,40.77,40.74,40.75,594300.0,30.782,30.7896,30.7669,30.7745,594300.0
2012-09-12 13:40:00,40.75,40.77,40.75,40.77,188100.0,30.7745,30.7896,30.7745,30.7896,188100.0
2012-09-12 13:45:00,40.77,40.77,40.75,40.77,421500.0,30.7896,30.7896,30.7745,30.7896,421500.0
2012-09-12 13:50:00,40.77,40.77,40.73,40.74,193600.0,30.7896,30.7896,30.7594,30.7669,193600.0
2012-09-12 13:55:00,40.74,40.75,40.71,40.74,585000.0,30.7669,30.7745,30.7443,30.7669,585000.0
2012-09-12 14:00:00,40.74,40.75,40.73,40.74,226200.0,30.7669,30.7745,30.7594,30.7669,226200.0
2012-09-12 14:05:00,40.74,40.75,40.73,40.74,63100.0,30.7669,30.7745,30.7594,30.7669,63100.0
2012-09-12 14:10:00,40.74,40.76,40.73,40.76,177400.0,30.7669,30.782,30.7594,30.782,177400.0
2012-09-12 14:15:00,40.75,40.77,40.72,40.72,406000.0,30.7745,30.7896,30.7518,30.7518,406000.0
2012-09-12 14:20:00,40.73,40.75,40.71,40.74,117600.0,30.7594,30.7745,30.7443,30.7669,117600.0
2012-09-12 14:25:00,40.73,40.77,40.73,40.75,145900.0,30.7594,30.7896,30.7594,30.7745,145900.0
2012-09-12 14:30:00,40.74,40.76,40.74,40.75,159400.0,30.7669,30.782,30.7669,30.7745,159400.0
2012-09-12 14:35:00,40.75,40.76,40.71,40.72,233100.0,30.7745,30.782,30.7443,30.7518,233100.0
2012-09-12 14:40:00,40.71,40.72,40.7,40.71,142200.0,30.7443,30.7518,30.7367,30.7443,142200.0
2012-09-12 14:45:00,40.71,40.72,40.67,40.68,162400.0,30.7443,30.7518,30.7141,30.7216,162400.0
2012-09-12 14:50:00,40.67,40.71,40.67,40.7,211200.0,30.7141,30.7443,30.7141,30.7367,211200.0
2012-09-12 14:55:00,40.69,40.72,40.69,40.69,193300.0,30.7292,30.7518,30.7292,30.7292,193300.0
2012-09-12 15:00:00,40.69,40.7,40.65,40.67,303300.0,30.7292,30.7367,30.699,30.7141,303300.0
2012-09-12 15:05:00,40.67,40.69,40.66,40.66,194000.0,30.7141,30.7292,30.7065,30.7065,194000.0
2012-09-12 15:10:00,40.66,40.67,40.64,40.67,308900.0,30.7065,30.7141,30.6914,30.7141,308900.0
2012-09-12 15:15:00,40.67,40.69,40.66,40.67,310400.0,30.7141,30.7292,30.7065,30.7141,310400.0
2012-09-12 15:20:00,40.68,40.69,40.66,40.69,227700.0,30.7216,30.7292,30.7065,30.7292,227700.0
2012-09-12 15:25:00,40.69,40.73,40.69,40.73,464500.0,30.7292,30.7594,30.7292,30.7594,464500.0
2012-09-12 15:30:00,40.73,40.74,40.71,40.72,339500.0,30.7594,30.7669,30.7443,30.7518,339500.0
2012-09-12 15:35:00,40.72,40.76,40.71,40.76,297800.0,30.7518,30.782,30.7443,30.782,297800.0
2012-09-12 15:40:00,40.75,40.77,40.74,40.74,435700.0,30.7745,30.7896,30.7669,30.7669,435700.0
2012-09-12 15:45:00,40.74,40.74,40.7,40.71,413700.0,30.7669,30.7669,30.7367,30.7443,413700.0
2012-09-12 15:50:00,40.71,40.76,40.7,40.75,604400.0,30.7443,30.782,30.7367,30.7745,604400.0
2012-09-12 15:55:00,40.75,40.78,40.74,40.76,3243600.0,30.7745,30.7971,30.7669,30.782,3243600.0
2012-09-13 09:30:00,40.61,40.63,40.57,40.59,752300.0,30.6688,30.6839,30.6385,30.6537,752300.0
2012-09-13 09:35:00,40.59,40.59,40.55,40.55,1036700.0,30.6537,30.6537,30.6234,30.6234,1036700.0
2012-09-13 09:40:00,40.55,40.57,40.53,40.54,1382600.0,30.6234,30.6385,30.6083,30.6159,1382600.0
2012-09-13 09:45:00,40.54,40.57,40.52,40.55,524300.0,30.6159,30.6385,30.6008,30.6234,524300.0
2012-09-13 09:50:00,40.55,40.58,40.54,40.57,302700.0,30.6234,30.6461,30.6159,30.6385,302700.0
2012-09-13 09:55:00,40.56,40.6,40.55,40.59,580700.0,30.631,30.6612,30.6234,30.6537,580700.0
2012-09-13 10:00:00,40.59,40.66,40.58,40.65,977000.0,30.6537,30.7065,30.6461,30.699,977000.0
2012-09-13 10:05:00,40.65,40.66,40.64,40.64,627600.0,30.699,30.7065,30.6914,30.6914,627600.0
2012-09-13 10:10:00,40.64,40.67,40.64,40.66,549100.0,30.6914,30.7141,30.6914,30.7065,549100.0
2012-09-13 10:15:00,40.65,40.68,40.65,40.65,318800.0,30.699,30.7216,30.699,30.699,318800.0
2012-09-13 10:20:00,40.65,40.67,40.63,40.63,824300.0,30.699,30.7141,30.6839,30.6839,824300.0
2012-09-13 10:25:00,40.63,40.65,40.6,40.6,758400.0,30.6839,30.699,30.6612,30.6612,758400.0
2012-09-13 10:30:00,40.61,40.64,40.6,40.63,657400.0,30.6688,30.6914,30.6612,30.6839,657400.0
2012-09-13 10:35:00,40.63,40.64,40.63,40.64,71900.0,30.6839,30.6914,30.6839,30.6914,71900.0
2012-09-13 10:40:00,40.64,40.66,40.63,40.65,193300.0,30.6914,30.7065,30.6839,30.699,193300.0
2012-09-13 10:45:00,40.65,40.67,40.64,40.66,123700.0,30.699,30.7141,30.6914,30.7065,123700.0
2012-09-13 10:50:00,40.66,40.68,40.65,40.66,159500.0,30.7065,30.7216,30.699,30.7065,159500.0
2012-09-13 10:55:00,40.66,40.68,40.64,40.68,116100.0,30.7065,30.7216,30.6914,30.7216,116100.0
2012-09-13 11:00:00,40.68,40.74,40.68,40.74,353000.0,30.7216,30.7669,30.7216,30.7669,353000.0
2012-09-13 11:05:00,40.73,40.76,40.72,40.74,2452400.0,30.7594,30.782,30.7518,30.7669,2452400.0
2012-09-13 11:10:00,40.73,40.74,40.72,40.73,656500.0,30.7594,30.7669,30.7518,30.7594,656500.0
2012-09-13 11:15:00,40.73,40.75,40.72,40.74,702700.0,30.7594,30.7745,30.7518,30.7669,702700.0
2012-09-13 11:20:00,40.74,40.74,40.72,40.73,218300.0,30.7669,30.7669,30.7518,30.7594,218300.0
2012-09-13 11:25:00,40.73,40.75,40.72,40.73,335900.0,30.7594,30.7745,30.7518,30.7594,335900.0
2012-09-13 11:30:00,40.73,40.75,40.71,40.72,813900.0,30.7594,30.7745,30.7443,30.7518,813900.0
2012-09-13 11:35:00,40.72,40.72,40.69,40.69,297200.0,30.7518,30.7518,30.7292,30.7292,297200.0
2012-09-13 11:40:00,40.7,40.71,40.69,40.7,363300.0,30.7367,30.7443,30.7292,30.7367,363300.0
2012-09-13 11:45:00,40.7,40.71,40.68,40.69,121500.0,30.7367,30.7443,30.7216,30.7292,121500.0
2012-09-13 11:50:00,40.7,40.71,40.68,40.68,125500.0,30.7367,30.7443,30.7216,30.7216,125500.0
2012-09-13 11:55:00,40.69,40.73,40.68,40.72,632200.0,30.7292,30.7594,30.7216,30.7518,632200.0
2012-09-13 12:00:00,40.72,40.74,40.71,40.72,806900.0,30.7518,30.7669,30.7443,30.7518,806900.0
2012-09-13 12:05:00,40.72,40.75,40.72,40.75,328200.0,30.7518,30.7745,30.7518,30.7745,328200.0
2012-09-13 12:10:00,40.75,40.75,40.68,40.68,613600.0,30.7745,30.7745,30.7216,30.7216,613600.0
2012-09-13 12:15:00,40.67,40.69,40.65,40.69,585100.0,30.7141,30.7292,30.699,30.7292,585100.0
2012-09-13 12:20:00,40.69,40.74,40.68,40.72,412700.0,30.7292,30.7669,30.7216,30.7518,412700.0
2012-09-13 12:25:00,40.72,40.73,40.69,40.7,261700.0,30.7518,30.7594,30.7292,30.7367,261700.0
2012-09-13 12:30:00,40.71,41.04,40.65,40.96,2417200.0,30.7443,30.9935,30.699,30.9331,2417200.0
2012-09-13 12:35:00,40.94,40.99,40.82,40.98,3965100.0,30.918,30.9557,30.8273,30.9482,3965100.0
2012-09-13 12:40:00,40.98,41.18,40.94,41.1,2188000.0,30.9482,31.0992,30.918,31.0388,2188000.0
2012-09-13 12:45:00,41.09,41.15,41.05,41.12,2221500.0,31.0313,31.0766,31.001,31.0539,2221500.0
2012-09-13 12:50:00,41.13,41.15,41.06,41.09,1025600.0,31.0615,31.0766,31.0086,31.0313,1025600.0
2012-09-13 12:55:00,41.09,41.19,41.09,41.18,778100.0,31.0313,31.1068,31.0313,31.0992,778100.0
2012-09-13 13:00:00,41.19,41.32,41.19,41.31,3031800.0,31.1068,31.205,31.1068,31.1974,3031800.0
2012-09-13 13:05:00,41.31,41.35,41.29,41.33,2235100.0,31.1974,31.2276,31.1823,31.2125,2235100.0
2012-09-13 13:10:00,41.33,41.36,41.27,41.27,1309300.0,31.2125,31.2352,31.1672,31.1672,1309300.0
2012-09-13 13:15:00,41.27,41.39,41.27,41.38,1457800.0,31.1672,31.2578,31.1672,31.2503,1457800.0
2012-09-13 13:20:00,41.37,41.46,41.35,41.44,901800.0,31.2427,31.3107,31.2276,31.2956,901800.0
2012-09-13 13:25:00,41.44,41.63,41.44,41.58,4074300.0,31.2956,31.4391,31.2956,31.4013,4074300.0
2012-09-13 13:30:00,41.58,41.75,41.58,41.73,2859000.0,31.4013,31.5297,31.4013,31.5146,2859000.0
2012-09-13 13:35:00,41.72,41.73,41.7,41.72,1405300.0,31.507,31.5146,31.4919,31.507,1405300.0
2012-09-13 13:40:00,41.71,41.73,41.7,41.72,611900.0,31.4995,31.5146,31.4919,31.507,611900.0
2012-09-13 13:45:00,41.72,41.77,41.71,41.77,2767800.0,31.507,31.5448,31.4995,31.5448,2767800.0
2012-09-13 13:50:00,41.76,41.77,41.74,41.75,1185500.0,31.5372,31.5448,31.5221,31.5297,1185500.0
2012-09-13 13:55:00,41.75,41.76,41.7,41.71,2048300.0,31.5297,31.5372,31.4919,31.4995,2048300.0
2012-09-13 14:00:00,41.71,41.8,41.7,41.78,1712500.0,31.4995,31.5674,31.4919,31.5523,1712500.0
2012-09-13 14:05:00,41.79,41.82,41.71,41.81,1405900.0,31.5599,31.5826,31.4995,31.575,1405900.0
2012-09-13 14:10:00,41.82,41.87,41.8,41.85,909100.0,31.5826,31.6203,31.5674,31.6052,909100.0
2012-09-13 14:15:00,41.85,41.87,41.83,41.84,1102000.0,31.6052,31.6203,31.5901,31.5977,1102000.0
2012-09-13 14:20:00,41.84,41.92,41.84,41.92,606600.0,31.5977,31.6581,31.5977,31.6581,606600.0
2012-09-13 14:25:00,41.92,42.01,41.92,41.97,1467600.0,31.6581,31.726,31.6581,31.6958,1467600.0
2012-09-13 14:30:00,41.95,41.96,41.83,41.85,779800.0,31.6807,31.6883,31.5901,31.6052,779800.0
2012-09-13 14:35:00,41.85,41.91,41.81,41.84,1000000.0,31.6052,31.6505,31.575,31.5977,1000000.0
2012-09-13 14:40:00,41.85,41.9,41.83,41.85,1014400.0,31.6052,31.643,31.5901,31.6052,1014400.0
2012-09-13 14:45:00,41.85,41.88,41.83,41.83,1078900.0,31.6052,31.6279,31.5901,31.5901,1078900.0
2012-09-13 14:50:00,41.84,41.84,41.78,41.8,612500.0,31.5977,31.5977,31.5523,31.5674,612500.0
2012-09-13 14:55:00,41.8,41.81,41.74,41.76,761200.0,31.5674,31.575,31.5221,31.5372,761200.0
2012-09-13 15:00:00,41.76,41.77,41.73,41.75,421400.0,31.5372,31.5448,31.5146,31.5297,421400.0
2012-09-13 15:05:00,41.75,41.8,41.75,41.8,599000.0,31.5297,31.5674,31.5297,31.5674,599000.0
2012-09-13 15:10:00,41.8,41.84,41.79,41.84,666000.0,31.5674,31.5977,31.5599,31.5977,666000.0
2012-09-13 15:15:00,41.84,41.85,41.79,41.79,722000.0,31.5977,31.6052,31.5599,31.5599,722000.0
2012-09-13 15:20:00,41.79,41.84,41.78,41.84,762200.0,31.5599,31.5977,31.5523,31.5977,762200.0
2012-09-13 15:25:00,41.83,41.84,41.81,41.82,776400.0,31.5901,31.5977,31.575,31.5826,776400.0
2012-09-13 15:30:00,41.82,41.88,41.81,41.83,634000.0,31.5826,31.6279,31.575,31.5901,634000.0
2012-09-13 15:35:00,41.83,41.88,41.83,41.88,791300.0,31.5901,31.6279,31.5901,31.6279,791300.0
2012-09-13 15:40:00,41.88,41.91,41.86,41.89,1450900.0,31.6279,31.6505,31.6128,31.6354,1450900.0
2012-09-13 15:45:00,41.88,41.9,41.85,41.89,929600.0,31.6279,31.643,31.6052,31.6354,929600.0
2012-09-13 15:50:00,41.89,41.93,41.89,41.91,3117700.0,31.6354,31.6656,31.6354,31.6505,3117700.0
2012-09-13 15:55:00,41.9,41.91,41.86,41.87,6180300.0,31.643,31.6505,31.6128,31.6203,6180300.0
2012-09-14 09:30:00,42.31,42.49,42.3,42.49,8157200.0,31.9526,32.0885,31.945,32.0885,8157200.0
2012-09-14 09:35:00,42.49,42.6,42.47,42.59,4044200.0,32.0885,32.1716,32.0734,32.1641,4044200.0
2012-09-14 09:40:00,42.59,42.63,42.56,42.62,2712700.0,32.1641,32.1943,32.1414,32.1867,2712700.0
2012-09-14 09:45:00,42.62,42.66,42.61,42.66,1665000.0,32.1867,32.2169,32.1792,32.2169,1665000.0
2012-09-14 09:50:00,42.66,42.7,42.63,42.69,2536400.0,32.2169,32.2471,32.1943,32.2396,2536400.0
2012-09-14 09:55:00,42.68,42.7,42.65,42.66,1766500.0,32.232,32.2471,32.2094,32.2169,1766500.0
2012-09-14 10:00:00,42.66,42.74,42.65,42.74,1715700.0,32.2169,32.2773,32.2094,32.2773,1715700.0
2012-09-14 10:05:00,42.74,42.75,42.68,42.69,1564300.0,32.2773,32.2849,32.232,32.2396,1564300.0
2012-09-14 10:10:00,42.69,42.78,42.68,42.78,1016400.0,32.2396,32.3075,32.232,32.3075,1016400.0
2012-09-14 10:15:00,42.78,42.8,42.74,42.78,1724500.0,32.3075,32.3226,32.2773,32.3075,1724500.0
2012-09-14 10:20:00,42.79,42.84,42.76,42.77,1403300.0,32.3151,32.3529,32.2924,32.3,1403300.0
2012-09-14 10:25:00,42.77,42.77,42.66,42.67,1208500.0,32.3,32.3,32.2169,32.2245,1208500.0
2012-09-14 10:30:00,42.67,42.68,42.63,42.64,1486100.0,32.2245,32.232,32.1943,32.2018,1486100.0
2012-09-14 10:35:00,42.64,42.64,42.57,42.58,1331500.0,32.2018,32.2018,32.149,32.1565,1331500.0
2012-09-14 10:40:00,42.57,42.58,42.53,42.53,1040400.0,32.149,32.1565,32.1187,32.1187,1040400.0
2012-09-14 10:45:00,42.53,42.55,42.5,42.52,1334200.0,32.1187,32.1338,32.0961,32.1112,1334200.0
2012-09-14 10:50:00,42.52,42.52,42.46,42.51,549600.0,32.1112,32.1112,32.0659,32.1036,549600.0
2012-09-14 10:55:00,42.51,42.54,42.5,42.54,397600.0,32.1036,32.1263,32.0961,32.1263,397600.0
2012-09-14 11:00:00,42.54,42.59,42.53,42.58,717600.0,32.1263,32.1641,32.1187,32.1565,717600.0
2012-09-14 11:05:00,42.58,42.59,42.54,42.57,1295300.0,32.1565,32.1641,32.1263,32.149,1295300.0
2012-09-14 11:10:00,42.57,42.6,42.55,42.57,737400.0,32.149,32.1716,32.1338,32.149,737400.0
2012-09-14 11:15:00,42.57,42.57,42.51,42.53,1158400.0,32.149,32.149,32.1036,32.1187,1158400.0
2012-09-14 11:20:00,42.53,42.59,42.52,42.58,547100.0,32.1187,32.1641,32.1112,32.1565,547100.0
2012-09-14 11:25:00,42.58,42.59,42.55,42.57,820100.0,32.1565,32.1641,32.1338,32.149,820100.0
2012-09-14 11:30:00,42.57,42.57,42.51,42.55,648000.0,32.149,32.149,32.1036,32.1338,648000.0
2012-09-14 11:35:00,42.55,42.57,42.49,42.5,732300.0,32.1338,32.149,32.0885,32.0961,732300.0
2012-09-14 11:40:00,42.49,42.5,42.47,42.49,710700.0,32.0885,32.0961,32.0734,32.0885,710700.0
2012-09-14 11:45:00,42.48,42.53,42.48,42.49,585900.0,32.081,32.1187,32.081,32.0885,585900.0
2012-09-14 11:50:00,42.49,42.5,42.45,42.45,929400.0,32.0885,32.0961,32.0583,32.0583,929400.0
2012-09-14 11:55:00,42.45,42.5,42.44,42.47,881000.0,32.0583,32.0961,32.0508,32.0734,881000.0
2012-09-14 12:00:00,42.46,42.51,42.44,42.47,726400.0,32.0659,32.1036,32.0508,32.0734,726400.0
2012-09-14 12:05:00,42.47,42.51,42.47,42.51,524100.0,32.0734,32.1036,32.0734,32.1036,524100.0
2012-09-14 12:10:00,42.51,42.53,42.5,42.51,439200.0,32.1036,32.1187,32.0961,32.1036,439200.0
2012-09-14 12:15:00,42.51,42.54,42.48,42.53,625900.0,32.1036,32.1263,32.081,32.1187,625900.0
2012-09-14 12:20:00,42.53,42.58,42.52,42.57,479800.0,32.1187,32.1565,32.1112,32.149,479800.0
2012-09-14 12:25:00,42.56,42.58,42.55,42.56,220700.0,32.1414,32.1565,32.1338,32.1414,220700.0
2012-09-14 12:30:00,42.57,42.58,42.55,42.55,183000.0,32.149,32.1565,32.1338,32.1338,183000.0
2012-09-14 12:35:00,42.55,42.56,42.52,42.53,203600.0,32.1338,32.1414,32.1112,32.1187,203600.0
2012-09-14 12:40:00,42.53,42.54,42.52,42.53,254200.0,32.1187,32.1263,32.1112,32.1187,254200.0
2012-09-14 12:45:00,42.53,42.55,42.52,42.55,266200.0,32.1187,32.1338,32.1112,32.1338,266200.0
2012-09-14 12:50:00,42.55,42.56,42.54,42.55,217200.0,32.1338,32.1414,32.1263,32.1338,217200.0
2012-09-14 12:55:00,42.55,42.55,42.47,42.48,400900.0,32.1338,32.1338,32.0734,32.081,400900.0
2012-09-14 13:00:00,42.48,42.5,42.45,42.46,186600.0,32.081,32.0961,32.0583,32.0659,186600.0
2012-09-14 13:05:00,42.46,42.47,42.43,42.44,383100.0,32.0659,32.0734,32.0432,32.0508,383100.0
2012-09-14 13:10:00,42.43,42.45,42.42,42.42,253000.0,32.0432,32.0583,32.0357,32.0357,253000.0
2012-09-14 13:15:00,42.42,42.43,42.38,42.39,255500.0,32.0357,32.0432,32.0055,32.013,255500.0
2012-09-14 13:20:00,42.39,42.4,42.34,42.34,577200.0,32.013,32.0206,31.9753,31.9753,577200.0
2012-09-14 13:25:00,42.33,42.34,42.27,42.28,551900.0,31.9677,31.9753,31.9224,31.9299,551900.0
2012-09-14 13:30:00,42.28,42.29,42.27,42.27,1317300.0,31.9299,31.9375,31.9224,31.9224,1317300.0
2012-09-14 13:35:00,42.27,42.27,42.22,42.23,739200.0,31.9224,31.9224,31.8846,31.8922,739200.0
2012-09-14 13:40:00,42.23,42.25,42.22,42.24,384500.0,31.8922,31.9073,31.8846,31.8997,384500.0
2012-09-14 13:45:00,42.24,42.27,42.23,42.26,226700.0,31.8997,31.9224,31.8922,31.9148,226700.0
2012-09-14 13:50:00,42.26,42.29,42.26,42.28,231000.0,31.9148,31.9375,31.9148,31.9299,231000.0
2012-09-14 13:55:00,42.28,42.34,42.28,42.34,580500.0,31.9299,31.9753,31.9299,31.9753,580500.0
2012-09-14 14:00:00,42.34,42.37,42.33,42.37,353400.0,31.9753,31.9979,31.9677,31.9979,353400.0
2012-09-14 14:05:00,42.37,42.37,42.34,42.36,173700.0,31.9979,31.9979,31.9753,31.9904,173700.0
2012-09-14 14:10:00,42.36,42.37,42.3,42.32,365100.0,31.9904,31.9979,31.945,31.9602,365100.0
2012-09-14 14:15:00,42.32,42.32,42.29,42.32,199000.0,31.9602,31.9602,31.9375,31.9602,199000.0
2012-09-14 14:20:00,42.32,42.35,42.31,42.34,274100.0,31.9602,31.9828,31.9526,31.9753,274100.0
2012-09-14 14:25:00,42.34,42.37,42.33,42.35,483200.0,31.9753,31.9979,31.9677,31.9828,483200.0
2012-09-14 14:30:00,42.34,42.37,42.33,42.34,363800.0,31.9753,31.9979,31.9677,31.9753,363800.0
2012-09-14 14:35:00,42.34,42.36,42.32,42.33,186100.0,31.9753,31.9904,31.9602,31.9677,186100.0
2012-09-14 14:40:00,42.32,42.34,42.31,42.34,135000.0,31.9602,31.9753,31.9526,31.9753,135000.0
2012-09-14 14:45:00,42.34,42.35,42.33,42.35,120500.0,31.9753,31.9828,31.9677,31.9828,120500.0
2012-09-14 14:50:00,42.35,42.36,42.3,42.32,562100.0,31.9828,31.9904,31.945,31.9602,562100.0
2012-09-14 14:55:00,42.32,42.37,42.32,42.37,331000.0,31.9602,31.9979,31.9602,31.9979,331000.0
2012-09-14 15:00:00,42.37,42.37,42.34,42.35,247600.0,31.9979,31.9979,31.9753,31.9828,247600.0
2012-09-14 15:05:00,42.35,42.36,42.31,42.33,257500.0,31.9828,31.9904,31.9526,31.9677,257500.0
2012-09-14 15:10:00,42.33,42.33,42.3,42.33,236100.0,31.9677,31.9677,31.945,31.9677,236100.0
2012-09-14 15:15:00,42.32,42.33,42.27,42.3,447800.0,31.9602,31.9677,31.9224,31.945,447800.0
2012-09-14 15:20:00,42.31,42.31,42.21,42.22,606600.0,31.9526,31.9526,31.8771,31.8846,606600.0
2012-09-14 15:25:00,42.21,42.27,42.2,42.27,616200.0,31.8771,31.9224,31.8695,31.9224,616200.0
2012-09-14 15:30:00,42.26,42.27,42.21,42.24,457600.0,31.9148,31.9224,31.8771,31.8997,457600.0
2012-09-14 15:35:00,42.25,42.33,42.24,42.31,511200.0,31.9073,31.9677,31.8997,31.9526,511200.0
2012-09-14 15:40:00,42.32,42.35,42.3,42.33,582400.0,31.9602,31.9828,31.945,31.9677,582400.0
2012-09-14 15:45:00,42.34,42.34,42.25,42.26,1082600.0,31.9753,31.9753,31.9073,31.9148,1082600.0
2012-09-14 15:50:00,42.26,42.3,42.25,42.3,1570800.0,31.9148,31.945,31.9073,31.945,1570800.0
2012-09-14 15:55:00,42.3,42.36,42.29,42.36,4525000.0,31.945,31.9904,31.9375,31.9904,4525000.0
2012-09-17 09:30:00,42.16,42.19,42.15,42.18,785800.0,31.8393,31.862,31.8318,31.8544,785800.0
2012-09-17 09:35:00,42.17,42.24,42.16,42.17,944200.0,31.8469,31.8997,31.8393,31.8469,944200.0
2012-09-17 09:40:00,42.18,42.22,42.14,42.14,992800.0,31.8544,31.8846,31.8242,31.8242,992800.0
2012-09-17 09:45:00,42.14,42.16,42.03,42.04,1212300.0,31.8242,31.8393,31.7411,31.7487,1212300.0
2012-09-17 09:50:00,42.04,42.1,42.03,42.09,814900.0,31.7487,31.794,31.7411,31.7865,814900.0
2012-09-17 09:55:00,42.09,42.11,42.07,42.09,621300.0,31.7865,31.8016,31.7714,31.7865,621300.0
2012-09-17 10:00:00,42.09,42.1,42.03,42.05,1192700.0,31.7865,31.794,31.7411,31.7562,1192700.0
2012-09-17 10:05:00,42.05,42.05,42.0,42.02,1335100.0,31.7562,31.7562,31.7185,31.7336,1335100.0
2012-09-17 10:10:00,42.02,42.15,42.02,42.15,1744300.0,31.7336,31.8318,31.7336,31.8318,1744300.0
2012-09-17 10:15:00,42.15,42.18,42.14,42.14,669700.0,31.8318,31.8544,31.8242,31.8242,669700.0
2012-09-17 10:20:00,42.14,42.15,42.11,42.13,524300.0,31.8242,31.8318,31.8016,31.8167,524300.0
2012-09-17 10:25:00,42.13,42.2,42.13,42.2,616600.0,31.8167,31.8695,31.8167,31.8695,616600.0
2012-09-17 10:30:00,42.19,42.22,42.18,42.21,212200.0,31.862,31.8846,31.8544,31.8771,212200.0
2012-09-17 10:35:00,42.21,42.21,42.11,42.11,606000.0,31.8771,31.8771,31.8016,31.8016,606000.0
2012-09-17 10:40:00,42.11,42.19,42.1,42.18,583000.0,31.8016,31.862,31.794,31.8544,583000.0
2012-09-17 10:45:00,42.19,42.21,42.16,42.2,582700.0,31.862,31.8771,31.8393,31.8695,582700.0
2012-09-17 10:50:00,42.2,42.2,42.14,42.16,501800.0,31.8695,31.8695,31.8242,31.8393,501800.0
2012-09-17 10:55:00,42.16,42.18,42.15,42.16,551700.0,31.8393,31.8544,31.8318,31.8393,551700.0
2012-09-17 11:00:00,42.16,42.22,42.16,42.19,463200.0,31.8393,31.8846,31.8393,31.862,463200.0
2012-09-17 11:05:00,42.19,42.2,42.17,42.18,237100.0,31.862,31.8695,31.8469,31.8544,237100.0
2012-09-17 11:10:00,42.18,42.18,42.15,42.16,815500.0,31.8544,31.8544,31.8318,31.8393,815500.0
2012-09-17 11:15:00,42.16,42.17,42.13,42.15,946400.0,31.8393,31.8469,31.8167,31.8318,946400.0
2012-09-17 11:20:00,42.15,42.17,42.14,42.14,549600.0,31.8318,31.8469,31.8242,31.8242,549600.0
2012-09-17 11:25:00,42.14,42.16,42.11,42.12,437000.0,31.8242,31.8393,31.8016,31.8091,437000.0
2012-09-17 11:30:00,42.11,42.14,42.11,42.12,343800.0,31.8016,31.8242,31.8016,31.8091,343800.0
2012-09-17 11:35:00,42.12,42.13,42.1,42.11,115600.0,31.8091,31.8167,31.794,31.8016,115600.0
2012-09-17 11:40:00,42.11,42.14,42.11,42.13,242600.0,31.8016,31.8242,31.8016,31.8167,242600.0
2012-09-17 11:45:00,42.13,42.14,42.12,42.13,128700.0,31.8167,31.8242,31.8091,31.8167,128700.0
2012-09-17 11:50:00,42.13,42.17,42.13,42.13,168200.0,31.8167,31.8469,31.8167,31.8167,168200.0
2012-09-17 11:55:00,42.13,42.14,42.12,42.14,216300.0,31.8167,31.8242,31.8091,31.8242,216300.0
2012-09-17 12:00:00,42.14,42.16,42.13,42.14,342400.0,31.8242,31.8393,31.8167,31.8242,342400.0
2012-09-17 12:05:00,42.13,42.15,42.12,42.14,614600.0,31.8167,31.8318,31.8091,31.8242,614600.0
2012-09-17 12:10:00,42.13,42.14,42.11,42.11,557100.0,31.8167,31.8242,31.8016,31.8016,557100.0
2012-09-17 12:15:00,42.11,42.13,42.1,42.11,131800.0,31.8016,31.8167,31.794,31.8016,131800.0
2012-09-17 12:20:00,42.11,42.14,42.1,42.11,639300.0,31.8016,31.8242,31.794,31.8016,639300.0
2012-09-17 12:25:00,42.11,42.14,42.11,42.13,333500.0,31.8016,31.8242,31.8016,31.8167,333500.0
2012-09-17 12:30:00,42.13,42.13,42.11,42.12,364600.0,31.8167,31.8167,31.8016,31.8091,364600.0
2012-09-17 12:35:00,42.12,42.14,42.11,42.12,279100.0,31.8091,31.8242,31.8016,31.8091,279100.0
2012-09-17 12:40:00,42.11,42.13,42.11,42.12,177200.0,31.8016,31.8167,31.8016,31.8091,177200.0
2012-09-17 12:45:00,42.12,42.13,42.11,42.13,307700.0,31.8091,31.8167,31.8016,31.8167,307700.0
2012-09-17 12:50:00,42.13,42.13,42.09,42.1,678000.0,31.8167,31.8167,31.7865,31.794,678000.0
2012-09-17 12:55:00,42.1,42.1,42.08,42.09,220800.0,31.794,31.794,31.7789,31.7865,220800.0
2012-09-17 13:00:00,42.09,42.11,42.08,42.09,403000.0,31.7865,31.8016,31.7789,31.7865,403000.0
2012-09-17 13:05:00,42.09,42.1,42.08,42.08,89700.0,31.7865,31.794,31.7789,31.7789,89700.0
2012-09-17 13:10:00,42.08,42.12,42.08,42.1,145700.0,31.7789,31.8091,31.7789,31.794,145700.0
2012-09-17 13:15:00,42.09,42.11,42.08,42.09,157900.0,31.7865,31.8016,31.7789,31.7865,157900.0
2012-09-17 13:20:00,42.09,42.12,42.09,42.1,90500.0,31.7865,31.8091,31.7865,31.794,90500.0
2012-09-17 13:25:00,42.11,42.12,42.09,42.11,183700.0,31.8016,31.8091,31.7865,31.8016,183700.0
2012-09-17 13:30:00,42.1,42.11,42.08,42.1,191400.0,31.794,31.8016,31.7789,31.794,191400.0
2012-09-17 13:35:00,42.09,42.1,42.08,42.09,98800.0,31.7865,31.794,31.7789,31.7865,98800.0
2012-09-17 13:40:00,42.1,42.1,42.08,42.09,132900.0,31.794,31.794,31.7789,31.7865,132900.0
2012-09-17 13:45:00,42.09,42.11,42.08,42.08,129200.0,31.7865,31.8016,31.7789,31.7789,129200.0
2012-09-17 13:50:00,42.08,42.09,42.03,42.05,385200.0,31.7789,31.7865,31.7411,31.7562,385200.0
2012-09-17 13:55:00,42.04,42.06,42.03,42.05,312800.0,31.7487,31.7638,31.7411,31.7562,312800.0
2012-09-17 14:00:00,42.04,42.05,42.01,42.03,264700.0,31.7487,31.7562,31.726,31.7411,264700.0
2012-09-17 14:05:00,42.02,42.03,41.96,41.98,830000.0,31.7336,31.7411,31.6883,31.7034,830000.0
2012-09-17 14:10:00,41.97,41.98,41.94,41.96,407600.0,31.6958,31.7034,31.6732,31.6883,407600.0
2012-09-17 14:15:00,41.96,42.02,41.95,42.01,340600.0,31.6883,31.7336,31.6807,31.726,340600.0
2012-09-17 14:20:00,42.01,42.04,41.98,42.01,254100.0,31.726,31.7487,31.7034,31.726,254100.0
2012-09-17 14:25:00,42.02,42.02,41.98,41.99,228000.0,31.7336,31.7336,31.7034,31.7109,228000.0
2012-09-17 14:30:00,41.98,42.0,41.95,41.96,175500.0,31.7034,31.7185,31.6807,31.6883,175500.0
2012-09-17 14:35:00,41.96,41.99,41.94,41.96,210400.0,31.6883,31.7109,31.6732,31.6883,210400.0
2012-09-17 14:40:00,41.96,41.96,41.92,41.95,377600.0,31.6883,31.6883,31.6581,31.6807,377600.0
2012-09-17 14:45:00,41.95,41.97,41.95,41.96,200900.0,31.6807,31.6958,31.6807,31.6883,200900.0
2012-09-17 14:50:00,41.96,41.96,41.93,41.95,264900.0,31.6883,31.6883,31.6656,31.6807,264900.0
2012-09-17 14:55:00,41.94,41.95,41.92,41.92,146200.0,31.6732,31.6807,31.6581,31.6581,146200.0
2012-09-17 15:00:00,41.92,41.93,41.91,41.92,239600.0,31.6581,31.6656,31.6505,31.6581,239600.0
2012-09-17 15:05:00,41.92,41.94,41.91,41.93,170900.0,31.6581,31.6732,31.6505,31.6656,170900.0
2012-09-17 15:10:00,41.92,41.94,41.91,41.91,266800.0,31.6581,31.6732,31.6505,31.6505,266800.0
2012-09-17 15:15:00,41.91,41.92,41.88,41.88,492300.0,31.6505,31.6581,31.6279,31.6279,492300.0
2012-09-17 15:20:00,41.88,41.89,41.86,41.86,320500.0,31.6279,31.6354,31.6128,31.6128,320500.0
2012-09-17 15:25:00,41.86,41.87,41.81,41.82,883300.0,31.6128,31.6203,31.575,31.5826,883300.0
2012-09-17 15:30:00,41.82,41.86,41.82,41.85,552300.0,31.5826,31.6128,31.5826,31.6052,552300.0
2012-09-17 15:35:00,41.85,41.86,41.82,41.86,1512300.0,31.6052,31.6128,31.5826,31.6128,1512300.0
2012-09-17 15:40:00,41.85,41.89,41.84,41.86,1758200.0,31.6052,31.6354,31.5977,31.6128,1758200.0
2012-09-17 15:45:00,41.86,41.89,41.86,41.89,708700.0,31.6128,31.6354,31.6128,31.6354,708700.0
2012-09-17 15:50:00,41.89,41.9,41.87,41.89,988800.0,31.6354,31.643,31.6203,31.6354,988800.0
2012-09-17 15:55:00,41.89,41.94,41.88,41.93,2494200.0,31.6354,31.6732,31.6279,31.6656,2494200.0
2012-09-18 09:30:00,41.89,41.9,41.78,41.78,790000.0,31.6354,31.643,31.5523,31.5523,790000.0
2012-09-18 09:35:00,41.78,41.79,41.72,41.75,1378400.0,31.5523,31.5599,31.507,31.5297,1378400.0
2012-09-18 09:40:00,41.75,41.84,41.75,41.82,541900.0,31.5297,31.5977,31.5297,31.5826,541900.0
2012-09-18 09:45:00,41.82,41.83,41.74,41.78,1130600.0,31.5826,31.5901,31.5221,31.5523,1130600.0
2012-09-18 09:50:00,41.79,41.86,41.78,41.84,526300.0,31.5599,31.6128,31.5523,31.5977,526300.0
2012-09-18 09:55:00,41.84,41.87,41.83,41.87,303000.0,31.5977,31.6203,31.5901,31.6203,303000.0
2012-09-18 10:00:00,41.87,41.93,41.87,41.88,684000.0,31.6203,31.6656,31.6203,31.6279,684000.0
2012-09-18 10:05:00,41.89,41.9,41.82,41.83,1838500.0,31.6354,31.643,31.5826,31.5901,1838500.0
2012-09-18 10:10:00,41.83,41.87,41.81,41.85,674700.0,31.5901,31.6203,31.575,31.6052,674700.0
2012-09-18 10:15:00,41.85,41.86,41.79,41.83,847400.0,31.6052,31.6128,31.5599,31.5901,847400.0
2012-09-18 10:20:00,41.83,41.87,41.82,41.83,495500.0,31.5901,31.6203,31.5826,31.5901,495500.0
2012-09-18 10:25:00,41.83,41.86,41.8,41.83,365800.0,31.5901,31.6128,31.5674,31.5901,365800.0
2012-09-18 10:30:00,41.84,41.87,41.82,41.87,420400.0,31.5977,31.6203,31.5826,31.6203,420400.0
2012-09-18 10:35:00,41.87,41.91,41.87,41.89,446200.0,31.6203,31.6505,31.6203,31.6354,446200.0
2012-09-18 10:40:00,41.89,41.92,41.86,41.9,476600.0,31.6354,31.6581,31.6128,31.643,476600.0
2012-09-18 10:45:00,41.9,41.9,41.85,41.88,244800.0,31.643,31.643,31.6052,31.6279,244800.0
2012-09-18 10:50:00,41.87,41.9,41.86,41.89,437200.0,31.6203,31.643,31.6128,31.6354,437200.0
2012-09-18 10:55:00,41.89,41.94,41.88,41.93,308500.0,31.6354,31.6732,31.6279,31.6656,308500.0
2012-09-18 11:00:00,41.94,41.98,41.94,41.98,1287900.0,31.6732,31.7034,31.6732,31.7034,1287900.0
2012-09-18 11:05:00,41.97,41.99,41.94,41.98,551400.0,31.6958,31.7109,31.6732,31.7034,551400.0
2012-09-18 11:10:00,41.98,42.04,41.97,42.03,1342200.0,31.7034,31.7487,31.6958,31.7411,1342200.0
2012-09-18 11:15:00,42.03,42.06,42.02,42.04,376800.0,31.7411,31.7638,31.7336,31.7487,376800.0
2012-09-18 11:20:00,42.04,42.05,42.02,42.02,182700.0,31.7487,31.7562,31.7336,31.7336,182700.0
2012-09-18 11:25:00,42.02,42.04,42.02,42.03,121500.0,31.7336,31.7487,31.7336,31.7411,121500.0
2012-09-18 11:30:00,42.03,42.03,41.95,41.95,355400.0,31.7411,31.7411,31.6807,31.6807,355400.0
2012-09-18 11:35:00,41.95,42.0,41.95,41.97,216900.0,31.6807,31.7185,31.6807,31.6958,216900.0
2012-09-18 11:40:00,41.97,41.98,41.95,41.97,168500.0,31.6958,31.7034,31.6807,31.6958,168500.0
2012-09-18 11:45:00,41.98,42.01,41.97,41.98,171700.0,31.7034,31.726,31.6958,31.7034,171700.0
2012-09-18 11:50:00,41.99,42.0,41.95,41.96,136800.0,31.7109,31.7185,31.6807,31.6883,136800.0
2012-09-18 11:55:00,41.96,41.98,41.95,41.97,75800.0,31.6883,31.7034,31.6807,31.6958,75800.0
2012-09-18 12:00:00,41.97,41.98,41.95,41.96,227400.0,31.6958,31.7034,31.6807,31.6883,227400.0
2012-09-18 12:05:00,41.96,41.97,41.95,41.96,116200.0,31.6883,31.6958,31.6807,31.6883,116200.0
2012-09-18 12:10:00,41.95,41.96,41.9,41.91,261500.0,31.6807,31.6883,31.643,31.6505,261500.0
2012-09-18 12:15:00,41.91,41.91,41.87,41.88,245100.0,31.6505,31.6505,31.6203,31.6279,245100.0
2012-09-18 12:20:00,41.88,41.9,41.87,41.89,100300.0,31.6279,31.643,31.6203,31.6354,100300.0
2012-09-18 12:25:00,41.88,41.91,41.88,41.88,74600.0,31.6279,31.6505,31.6279,31.6279,74600.0
2012-09-18 12:30:00,41.89,41.9,41.88,41.88,179600.0,31.6354,31.643,31.6279,31.6279,179600.0
2012-09-18 12:35:00,41.88,41.91,41.88,41.91,169000.0,31.6279,31.6505,31.6279,31.6505,169000.0
2012-09-18 12:40:00,41.91,41.92,41.9,41.9,123800.0,31.6505,31.6581,31.643,31.643,123800.0
2012-09-18 12:45:00,41.9,41.93,41.9,41.93,58100.0,31.643,31.6656,31.643,31.6656,58100.0
2012-09-18 12:50:00,41.93,41.96,41.92,41.96,156100.0,31.6656,31.6883,31.6581,31.6883,156100.0
2012-09-18 12:55:00,41.96,41.97,41.93,41.94,127700.0,31.6883,31.6958,31.6656,31.6732,127700.0
2012-09-18 13:00:00,41.94,41.95,41.92,41.94,264600.0,31.6732,31.6807,31.6581,31.6732,264600.0
2012-09-18 13:05:00,41.94,41.94,41.87,41.89,355800.0,31.6732,31.6732,31.6203,31.6354,355800.0
2012-09-18 13:10:00,41.89,41.92,41.89,41.9,206800.0,31.6354,31.6581,31.6354,31.643,206800.0
2012-09-18 13:15:00,41.9,41.93,41.89,41.89,297400.0,31.643,31.6656,31.6354,31.6354,297400.0
2012-09-18 13:20:00,41.89,41.9,41.87,41.89,213100.0,31.6354,31.643,31.6203,31.6354,213100.0
2012-09-18 13:25:00,41.89,41.89,41.85,41.86,112600.0,31.6354,31.6354,31.6052,31.6128,112600.0
2012-09-18 13:30:00,41.87,41.87,41.84,41.86,153900.0,31.6203,31.6203,31.5977,31.6128,153900.0
2012-09-18 13:35:00,41.85,41.86,41.83,41.84,92600.0,31.6052,31.6128,31.5901,31.5977,92600.0
2012-09-18 13:40:00,41.85,41.86,41.84,41.85,91400.0,31.6052,31.6128,31.5977,31.6052,91400.0
2012-09-18 13:45:00,41.84,41.85,41.83,41.85,68200.0,31.5977,31.6052,31.5901,31.6052,68200.0
2012-09-18 13:50:00,41.85,41.86,41.82,41.82,184900.0,31.6052,31.6128,31.5826,31.5826,184900.0
2012-09-18 13:55:00,41.83,41.83,41.8,41.82,197700.0,31.5901,31.5901,31.5674,31.5826,197700.0
2012-09-18 14:00:00,41.82,41.85,41.8,41.8,219200.0,31.5826,31.6052,31.5674,31.5674,219200.0
2012-09-18 14:05:00,41.8,41.84,41.8,41.83,178300.0,31.5674,31.5977,31.5674,31.5901,178300.0
2012-09-18 14:10:00,41.84,41.84,41.82,41.84,420200.0,31.5977,31.5977,31.5826,31.5977,420200.0
2012-09-18 14:15:00,41.84,41.86,41.83,41.85,238300.0,31.5977,31.6128,31.5901,31.6052,238300.0
2012-09-18 14:20:00,41.84,41.85,41.82,41.84,184800.0,31.5977,31.6052,31.5826,31.5977,184800.0
2012-09-18 14:25:00,41.85,41.86,41.84,41.85,171500.0,31.6052,31.6128,31.5977,31.6052,171500.0
2012-09-18 14:30:00,41.85,41.87,41.82,41.83,411900.0,31.6052,31.6203,31.5826,31.5901,411900.0
2012-09-18 14:35:00,41.84,41.84,41.79,41.79,253600.0,31.5977,31.5977,31.5599,31.5599,253600.0
2012-09-18 14:40:00,41.8,41.83,41.79,41.81,450500.0,31.5674,31.5901,31.5599,31.575,450500.0
2012-09-18 14:45:00,41.81,41.84,41.81,41.83,695200.0,31.575,31.5977,31.575,31.5901,695200.0
2012-09-18 14:50:00,41.83,41.84,41.81,41.82,179800.0,31.5901,31.5977,31.575,31.5826,179800.0
2012-09-18 14:55:00,41.82,41.83,41.81,41.82,292400.0,31.5826,31.5901,31.575,31.5826,292400.0
2012-09-18 15:00:00,41.81,41.85,41.81,41.83,313900.0,31.575,31.6052,31.575,31.5901,313900.0
2012-09-18 15:05:00,41.84,41.89,41.84,41.86,489800.0,31.5977,31.6354,31.5977,31.6128,489800.0
2012-09-18 15:10:00,41.86,41.89,41.86,41.87,333800.0,31.6128,31.6354,31.6128,31.6203,333800.0
2012-09-18 15:15:00,41.87,41.88,41.84,41.85,301600.0,31.6203,31.6279,31.5977,31.6052,301600.0
2012-09-18 15:20:00,41.84,41.86,41.83,41.83,256300.0,31.5977,31.6128,31.5901,31.5901,256300.0
2012-09-18 15:25:00,41.83,41.86,41.83,41.85,361400.0,31.5901,31.6128,31.5901,31.6052,361400.0
2012-09-18 15:30:00,41.85,41.89,41.84,41.89,357500.0,31.6052,31.6354,31.5977,31.6354,357500.0
2012-09-18 15:35:00,41.89,41.9,41.85,41.87,525200.0,31.6354,31.643,31.6052,31.6203,525200.0
2012-09-18 15:40:00,41.88,41.9,41.82,41.85,1018300.0,31.6279,31.643,31.5826,31.6052,1018300.0
2012-09-18 15:45:00,41.84,41.88,41.84,41.87,362900.0,31.5977,31.6279,31.5977,31.6203,362900.0
2012-09-18 15:50:00,41.88,41.89,41.85,41.88,663300.0,31.6279,31.6354,31.6052,31.6279,663300.0
2012-09-18 15:55:00,41.88,41.94,41.86,41.93,3084500.0,31.6279,31.6732,31.6128,31.6656,3084500.0
2012-09-19 09:30:00,41.94,41.94,41.87,41.89,784800.0,31.6732,31.6732,31.6203,31.6354,784800.0
2012-09-19 09:35:00,41.89,41.9,41.82,41.83,724500.0,31.6354,31.643,31.5826,31.5901,724500.0
2012-09-19 09:40:00,41.83,41.84,41.79,41.82,619200.0,31.5901,31.5977,31.5599,31.5826,619200.0
2012-09-19 09:45:00,41.81,41.86,41.81,41.84,587400.0,31.575,31.6128,31.575,31.5977,587400.0
2012-09-19 09:50:00,41.83,41.84,41.78,41.82,1217700.0,31.5901,31.5977,31.5523,31.5826,1217700.0
2012-09-19 09:55:00,41.83,41.86,41.82,41.83,609900.0,31.5901,31.6128,31.5826,31.5901,609900.0
2012-09-19 10:00:00,41.84,41.96,41.84,41.96,1399800.0,31.5977,31.6883,31.5977,31.6883,1399800.0
2012-09-19 10:05:00,41.96,41.96,41.89,41.92,1161300.0,31.6883,31.6883,31.6354,31.6581,1161300.0
2012-09-19 10:10:00,41.92,41.96,41.91,41.94,633300.0,31.6581,31.6883,31.6505,31.6732,633300.0
2012-09-19 10:15:00,41.95,41.95,41.88,41.9,2120400.0,31.6807,31.6807,31.6279,31.643,2120400.0
2012-09-19 10:20:00,41.91,41.91,41.86,41.89,553800.0,31.6505,31.6505,31.6128,31.6354,553800.0
2012-09-19 10:25:00,41.89,41.89,41.87,41.88,976700.0,31.6354,31.6354,31.6203,31.6279,976700.0
2012-09-19 10:30:00,41.87,41.87,41.77,41.78,1725100.0,31.6203,31.6203,31.5448,31.5523,1725100.0
2012-09-19 10:35:00,41.78,41.88,41.78,41.87,1349500.0,31.5523,31.6279,31.5523,31.6203,1349500.0
2012-09-19 10:40:00,41.86,41.88,41.81,41.84,1002700.0,31.6128,31.6279,31.575,31.5977,1002700.0
2012-09-19 10:45:00,41.85,41.91,41.83,41.9,416300.0,31.6052,31.6505,31.5901,31.643,416300.0
2012-09-19 10:50:00,41.89,41.91,41.86,41.89,467600.0,31.6354,31.6505,31.6128,31.6354,467600.0
2012-09-19 10:55:00,41.89,41.92,41.87,41.89,372300.0,31.6354,31.6581,31.6203,31.6354,372300.0
2012-09-19 11:00:00,41.9,41.9,41.87,41.89,187800.0,31.643,31.643,31.6203,31.6354,187800.0
2012-09-19 11:05:00,41.9,41.92,41.89,41.9,349800.0,31.643,31.6581,31.6354,31.643,349800.0
2012-09-19 11:10:00,41.91,41.93,41.89,41.92,353000.0,31.6505,31.6656,31.6354,31.6581,353000.0
2012-09-19 11:15:00,41.93,41.96,41.91,41.94,401500.0,31.6656,31.6883,31.6505,31.6732,401500.0
2012-09-19 11:20:00,41.95,42.0,41.94,41.98,278300.0,31.6807,31.7185,31.6732,31.7034,278300.0
2012-09-19 11:25:00,41.98,42.0,41.98,41.98,662200.0,31.7034,31.7185,31.7034,31.7034,662200.0
2012-09-19 11:30:00,41.98,41.99,41.97,41.97,337400.0,31.7034,31.7109,31.6958,31.6958,337400.0
2012-09-19 11:35:00,41.97,41.99,41.96,41.97,515600.0,31.6958,31.7109,31.6883,31.6958,515600.0
2012-09-19 11:40:00,41.97,42.0,41.96,41.98,158100.0,31.6958,31.7185,31.6883,31.7034,158100.0
2012-09-19 11:45:00,41.97,42.0,41.97,41.99,271700.0,31.6958,31.7185,31.6958,31.7109,271700.0
2012-09-19 11:50:00,41.98,41.99,41.97,41.97,61300.0,31.7034,31.7109,31.6958,31.6958,61300.0
2012-09-19 11:55:00,41.97,41.98,41.94,41.96,420000.0,31.6958,31.7034,31.6732,31.6883,420000.0
2012-09-19 12:00:00,41.95,41.97,41.93,41.94,226700.0,31.6807,31.6958,31.6656,31.6732,226700.0
2012-09-19 12:05:00,41.94,41.96,41.93,41.93,201900.0,31.6732,31.6883,31.6656,31.6656,201900.0
2012-09-19 12:10:00,41.93,41.94,41.91,41.92,356400.0,31.6656,31.6732,31.6505,31.6581,356400.0
2012-09-19 12:15:00,41.91,41.92,41.89,41.9,309700.0,31.6505,31.6581,31.6354,31.643,309700.0
2012-09-19 12:20:00,41.89,41.93,41.89,41.93,216300.0,31.6354,31.6656,31.6354,31.6656,216300.0
2012-09-19 12:25:00,41.93,41.98,41.91,41.97,350100.0,31.6656,31.7034,31.6505,31.6958,350100.0
2012-09-19 12:30:00,41.97,41.98,41.95,41.97,202100.0,31.6958,31.7034,31.6807,31.6958,202100.0
2012-09-19 12:35:00,41.97,41.98,41.95,41.95,355000.0,31.6958,31.7034,31.6807,31.6807,355000.0
2012-09-19 12:40:00,41.95,41.96,41.93,41.96,94200.0,31.6807,31.6883,31.6656,31.6883,94200.0
2012-09-19 12:45:00,41.95,41.96,41.94,41.95,169100.0,31.6807,31.6883,31.6732,31.6807,169100.0
2012-09-19 12:50:00,41.94,41.97,41.94,41.97,34400.0,31.6732,31.6958,31.6732,31.6958,34400.0
2012-09-19 12:55:00,41.97,41.98,41.95,41.97,102000.0,31.6958,31.7034,31.6807,31.6958,102000.0
2012-09-19 13:00:00,41.97,41.98,41.95,41.96,91300.0,31.6958,31.7034,31.6807,31.6883,91300.0
2012-09-19 13:05:00,41.96,41.96,41.92,41.93,160500.0,31.6883,31.6883,31.6581,31.6656,160500.0
2012-09-19 13:10:00,41.93,41.94,41.92,41.94,167000.0,31.6656,31.6732,31.6581,31.6732,167000.0
2012-09-19 13:15:00,41.93,41.93,41.89,41.89,40000.0,31.6656,31.6656,31.6354,31.6354,40000.0
2012-09-19 13:20:00,41.9,41.9,41.86,41.87,152200.0,31.643,31.643,31.6128,31.6203,152200.0
2012-09-19 13:25:00,41.87,41.87,41.85,41.87,147300.0,31.6203,31.6203,31.6052,31.6203,147300.0
2012-09-19 13:30:00,41.88,41.91,41.87,41.89,162800.0,31.6279,31.6505,31.6203,31.6354,162800.0
2012-09-19 13:35:00,41.89,41.89,41.84,41.84,213900.0,31.6354,31.6354,31.5977,31.5977,213900.0
2012-09-19 13:40:00,41.84,41.86,41.84,41.86,140700.0,31.5977,31.6128,31.5977,31.6128,140700.0
2012-09-19 13:45:00,41.86,41.86,41.82,41.83,362900.0,31.6128,31.6128,31.5826,31.5901,362900.0
2012-09-19 13:50:00,41.84,41.87,41.84,41.86,302000.0,31.5977,31.6203,31.5977,31.6128,302000.0
2012-09-19 13:55:00,41.86,41.87,41.84,41.86,260200.0,31.6128,31.6203,31.5977,31.6128,260200.0
2012-09-19 14:00:00,41.86,41.87,41.83,41.86,367400.0,31.6128,31.6203,31.5901,31.6128,367400.0
2012-09-19 14:05:00,41.87,41.89,41.86,41.88,140000.0,31.6203,31.6354,31.6128,31.6279,140000.0
2012-09-19 14:10:00,41.88,41.89,41.87,41.88,176100.0,31.6279,31.6354,31.6203,31.6279,176100.0
2012-09-19 14:15:00,41.89,41.89,41.86,41.88,249300.0,31.6354,31.6354,31.6128,31.6279,249300.0
2012-09-19 14:20:00,41.88,41.91,41.88,41.9,57300.0,31.6279,31.6505,31.6279,31.643,57300.0
2012-09-19 14:25:00,41.9,41.92,41.9,41.9,180000.0,31.643,31.6581,31.643,31.643,180000.0
2012-09-19 14:30:00,41.91,41.92,41.9,41.91,114900.0,31.6505,31.6581,31.643,31.6505,114900.0
2012-09-19 14:35:00,41.91,41.91,41.89,41.9,216200.0,31.6505,31.6505,31.6354,31.643,216200.0
2012-09-19 14:40:00,41.9,41.92,41.9,41.91,204300.0,31.643,31.6581,31.643,31.6505,204300.0
2012-09-19 14:45:00,41.91,41.94,41.9,41.94,183800.0,31.6505,31.6732,31.643,31.6732,183800.0
2012-09-19 14:50:00,41.94,41.95,41.92,41.93,610400.0,31.6732,31.6807,31.6581,31.6656,610400.0
2012-09-19 14:55:00,41.93,41.96,41.92,41.95,355300.0,31.6656,31.6883,31.6581,31.6807,355300.0
2012-09-19 15:00:00,41.96,41.96,41.94,41.96,171500.0,31.6883,31.6883,31.6732,31.6883,171500.0
2012-09-19 15:05:00,41.96,41.97,41.94,41.96,322400.0,31.6883,31.6958,31.6732,31.6883,322400.0
2012-09-19 15:10:00,41.95,42.0,41.95,41.98,327400.0,31.6807,31.7185,31.6807,31.7034,327400.0
2012-09-19 15:15:00,41.98,41.99,41.98,41.98,64600.0,31.7034,31.7109,31.7034,31.7034,64600.0
2012-09-19 15:20:00,41.98,41.98,41.95,41.96,376600.0,31.7034,31.7034,31.6807,31.6883,376600.0
2012-09-19 15:25:00,41.96,41.98,41.95,41.96,152700.0,31.6883,31.7034,31.6807,31.6883,152700.0
2012-09-19 15:30:00,41.96,41.97,41.94,41.94,265100.0,31.6883,31.6958,31.6732,31.6732,265100.0
2012-09-19 15:35:00,41.95,41.98,41.93,41.96,283200.0,31.6807,31.7034,31.6656,31.6883,283200.0
2012-09-19 15:40:00,41.96,41.98,41.95,41.98,195200.0,31.6883,31.7034,31.6807,31.7034,195200.0
2012-09-19 15:45:00,41.98,41.99,41.96,41.97,500100.0,31.7034,31.7109,31.6883,31.6958,500100.0
2012-09-19 15:50:00,41.97,41.98,41.93,41.94,765100.0,31.6958,31.7034,31.6656,31.6732,765100.0
2012-09-19 15:55:00,41.93,41.95,41.91,41.91,2375900.0,31.6656,31.6807,31.6505,31.6505,2375900.0
2012-09-20 09:30:00,41.45,41.46,41.32,41.41,1734200.0,31.3031,31.3107,31.205,31.2729,1734200.0
2012-09-20 09:35:00,41.41,41.41,41.34,41.37,2099900.0,31.2729,31.2729,31.2201,31.2427,2099900.0
2012-09-20 09:40:00,41.37,41.38,41.33,41.34,1140400.0,31.2427,31.2503,31.2125,31.2201,1140400.0
2012-09-20 09:45:00,41.35,41.38,41.28,41.3,1495700.0,31.2276,31.2503,31.1747,31.1898,1495700.0
2012-09-20 09:50:00,41.29,41.3,41.22,41.23,1517500.0,31.1823,31.1898,31.1294,31.137,1517500.0
2012-09-20 09:55:00,41.23,41.26,41.21,41.25,1340600.0,31.137,31.1596,31.1219,31.1521,1340600.0
2012-09-20 10:00:00,41.26,41.34,41.26,41.33,1123100.0,31.1596,31.2201,31.1596,31.2125,1123100.0
2012-09-20 10:05:00,41.33,41.35,41.31,41.32,690400.0,31.2125,31.2276,31.1974,31.205,690400.0
2012-09-20 10:10:00,41.33,41.4,41.31,41.38,751000.0,31.2125,31.2654,31.1974,31.2503,751000.0
2012-09-20 10:15:00,41.37,41.39,41.34,41.35,1077000.0,31.2427,31.2578,31.2201,31.2276,1077000.0
2012-09-20 10:20:00,41.35,41.35,41.31,41.31,368000.0,31.2276,31.2276,31.1974,31.1974,368000.0
2012-09-20 10:25:00,41.31,41.39,41.31,41.39,745500.0,31.1974,31.2578,31.1974,31.2578,745500.0
2012-09-20 10:30:00,41.39,41.43,41.37,41.43,454500.0,31.2578,31.288,31.2427,31.288,454500.0
2012-09-20 10:35:00,41.43,41.54,41.42,41.54,1164500.0,31.288,31.3711,31.2805,31.3711,1164500.0
2012-09-20 10:40:00,41.54,41.56,41.5,41.51,529400.0,31.3711,31.3862,31.3409,31.3484,529400.0
2012-09-20 10:45:00,41.51,41.54,41.5,41.5,623000.0,31.3484,31.3711,31.3409,31.3409,623000.0
2012-09-20 10:50:00,41.5,41.51,41.46,41.5,354000.0,31.3409,31.3484,31.3107,31.3409,354000.0
2012-09-20 10:55:00,41.5,41.53,41.48,41.52,356100.0,31.3409,31.3635,31.3258,31.356,356100.0
2012-09-20 11:00:00,41.52,41.56,41.52,41.53,404500.0,31.356,31.3862,31.356,31.3635,404500.0
2012-09-20 11:05:00,41.52,41.52,41.46,41.46,1104600.0,31.356,31.356,31.3107,31.3107,1104600.0
2012-09-20 11:10:00,41.47,41.47,41.44,41.45,1224900.0,31.3182,31.3182,31.2956,31.3031,1224900.0
2012-09-20 11:15:00,41.45,41.47,41.43,41.46,449800.0,31.3031,31.3182,31.288,31.3107,449800.0
2012-09-20 11:20:00,41.47,41.52,41.46,41.52,312500.0,31.3182,31.356,31.3107,31.356,312500.0
2012-09-20 11:25:00,41.51,41.55,41.49,41.51,411500.0,31.3484,31.3786,31.3333,31.3484,411500.0
2012-09-20 11:30:00,41.51,41.55,41.49,41.55,283200.0,31.3484,31.3786,31.3333,31.3786,283200.0
2012-09-20 11:35:00,41.55,41.57,41.55,41.55,194100.0,31.3786,31.3938,31.3786,31.3786,194100.0
2012-09-20 11:40:00,41.56,41.59,41.55,41.57,196700.0,31.3862,31.4089,31.3786,31.3938,196700.0
2012-09-20 11:45:00,41.58,41.59,41.57,41.57,183300.0,31.4013,31.4089,31.3938,31.3938,183300.0
2012-09-20 11:50:00,41.57,41.59,41.56,41.57,212500.0,31.3938,31.4089,31.3862,31.3938,212500.0
2012-09-20 11:55:00,41.57,41.58,41.55,41.56,285100.0,31.3938,31.4013,31.3786,31.3862,285100.0
2012-09-20 12:00:00,41.56,41.58,41.55,41.58,171800.0,31.3862,31.4013,31.3786,31.4013,171800.0
2012-09-20 12:05:00,41.58,41.58,41.54,41.55,233400.0,31.4013,31.4013,31.3711,31.3786,233400.0
2012-09-20 12:10:00,41.55,41.56,41.54,41.55,122800.0,31.3786,31.3862,31.3711,31.3786,122800.0
2012-09-20 12:15:00,41.56,41.56,41.54,41.56,120800.0,31.3862,31.3862,31.3711,31.3862,120800.0
2012-09-20 12:20:00,41.56,41.57,41.55,41.55,404100.0,31.3862,31.3938,31.3786,31.3786,404100.0
2012-09-20 12:25:00,41.55,41.55,41.49,41.5,424700.0,31.3786,31.3786,31.3333,31.3409,424700.0
2012-09-20 12:30:00,41.51,41.52,41.49,41.51,235700.0,31.3484,31.356,31.3333,31.3484,235700.0
2012-09-20 12:35:00,41.52,41.52,41.49,41.51,227300.0,31.356,31.356,31.3333,31.3484,227300.0
2012-09-20 12:40:00,41.51,41.52,41.5,41.52,89300.0,31.3484,31.356,31.3409,31.356,89300.0
2012-09-20 12:45:00,41.52,41.52,41.44,41.46,379100.0,31.356,31.356,31.2956,31.3107,379100.0
2012-09-20 12:50:00,41.46,41.48,41.44,41.46,280100.0,31.3107,31.3258,31.2956,31.3107,280100.0
2012-09-20 12:55:00,41.46,41.48,41.44,41.47,114900.0,31.3107,31.3258,31.2956,31.3182,114900.0
2012-09-20 13:00:00,41.46,41.47,41.43,41.45,256700.0,31.3107,31.3182,31.288,31.3031,256700.0
2012-09-20 13:05:00,41.45,41.47,41.44,41.46,204600.0,31.3031,31.3182,31.2956,31.3107,204600.0
2012-09-20 13:10:00,41.47,41.5,41.46,41.49,151000.0,31.3182,31.3409,31.3107,31.3333,151000.0
2012-09-20 13:15:00,41.5,41.51,41.49,41.51,278300.0,31.3409,31.3484,31.3333,31.3484,278300.0
2012-09-20 13:20:00,41.51,41.52,41.5,41.52,152600.0,31.3484,31.356,31.3409,31.356,152600.0
2012-09-20 13:25:00,41.52,41.56,41.52,41.56,130800.0,31.356,31.3862,31.356,31.3862,130800.0
2012-09-20 13:30:00,41.56,41.56,41.54,41.55,58600.0,31.3862,31.3862,31.3711,31.3786,58600.0
2012-09-20 13:35:00,41.55,41.59,41.55,41.57,193400.0,31.3786,31.4089,31.3786,31.3938,193400.0
2012-09-20 13:40:00,41.56,41.57,41.55,41.56,67000.0,31.3862,31.3938,31.3786,31.3862,67000.0
2012-09-20 13:45:00,41.55,41.57,41.55,41.57,220600.0,31.3786,31.3938,31.3786,31.3938,220600.0
2012-09-20 13:50:00,41.57,41.57,41.55,41.56,57300.0,31.3938,31.3938,31.3786,31.3862,57300.0
2012-09-20 13:55:00,41.57,41.57,41.52,41.54,221500.0,31.3938,31.3938,31.356,31.3711,221500.0
2012-09-20 14:00:00,41.54,41.54,41.52,41.52,89600.0,31.3711,31.3711,31.356,31.356,89600.0
2012-09-20 14:05:00,41.53,41.54,41.52,41.53,267300.0,31.3635,31.3711,31.356,31.3635,267300.0
2012-09-20 14:10:00,41.54,41.58,41.53,41.57,256900.0,31.3711,31.4013,31.3635,31.3938,256900.0
2012-09-20 14:15:00,41.57,41.58,41.54,41.55,102000.0,31.3938,31.4013,31.3711,31.3786,102000.0
2012-09-20 14:20:00,41.54,41.57,41.53,41.57,181400.0,31.3711,31.3938,31.3635,31.3938,181400.0
2012-09-20 14:25:00,41.57,41.61,41.55,41.59,273500.0,31.3938,31.424,31.3786,31.4089,273500.0
2012-09-20 14:30:00,41.58,41.62,41.56,41.61,172900.0,31.4013,31.4315,31.3862,31.424,172900.0
2012-09-20 14:35:00,41.62,41.62,41.59,41.59,265900.0,31.4315,31.4315,31.4089,31.4089,265900.0
2012-09-20 14:40:00,41.6,41.61,41.59,41.59,129700.0,31.4164,31.424,31.4089,31.4089,129700.0
2012-09-20 14:45:00,41.59,41.61,41.58,41.6,177500.0,31.4089,31.424,31.4013,31.4164,177500.0
2012-09-20 14:50:00,41.59,41.61,41.58,41.61,308600.0,31.4089,31.424,31.4013,31.424,308600.0
2012-09-20 14:55:00,41.6,41.63,41.59,41.62,282300.0,31.4164,31.4391,31.4089,31.4315,282300.0
2012-09-20 15:00:00,41.62,41.63,41.61,41.62,54100.0,31.4315,31.4391,31.424,31.4315,54100.0
2012-09-20 15:05:00,41.62,41.66,41.62,41.64,98900.0,31.4315,31.4617,31.4315,31.4466,98900.0
2012-09-20 15:10:00,41.64,41.65,41.62,41.65,322000.0,31.4466,31.4542,31.4315,31.4542,322000.0
2012-09-20 15:15:00,41.65,41.66,41.64,41.66,107200.0,31.4542,31.4617,31.4466,31.4617,107200.0
2012-09-20 15:20:00,41.65,41.71,41.65,41.68,414400.0,31.4542,31.4995,31.4542,31.4768,414400.0
2012-09-20 15:25:00,41.69,41.69,41.66,41.68,332300.0,31.4844,31.4844,31.4617,31.4768,332300.0
2012-09-20 15:30:00,41.69,41.69,41.66,41.68,118900.0,31.4844,31.4844,31.4617,31.4768,118900.0
2012-09-20 15:35:00,41.67,41.68,41.62,41.64,306400.0,31.4693,31.4768,31.4315,31.4466,306400.0
2012-09-20 15:40:00,41.64,41.65,41.62,41.63,304500.0,31.4466,31.4542,31.4315,31.4391,304500.0
2012-09-20 15:45:00,41.64,41.64,41.57,41.58,1210200.0,31.4466,31.4466,31.3938,31.4013,1210200.0
2012-09-20 15:50:00,41.58,41.62,41.58,41.62,728600.0,31.4013,31.4315,31.4013,31.4315,728600.0
2012-09-20 15:55:00,41.61,41.69,41.6,41.69,2765800.0,31.424,31.4844,31.4164,31.4844,2765800.0
2012-09-21 09:30:00,42.04,42.05,41.94,41.96,1251400.0,31.7487,31.7562,31.6732,31.6883,1251400.0
2012-09-21 09:35:00,41.96,42.02,41.94,42.02,1386300.0,31.6883,31.7336,31.6732,31.7336,1386300.0
2012-09-21 09:40:00,42.02,42.03,41.95,41.97,1215200.0,31.7336,31.7411,31.6807,31.6958,1215200.0
2012-09-21 09:45:00,41.97,41.98,41.92,41.98,852300.0,31.6958,31.7034,31.6581,31.7034,852300.0
2012-09-21 09:50:00,41.98,42.01,41.96,42.01,376500.0,31.7034,31.726,31.6883,31.726,376500.0
2012-09-21 09:55:00,42.01,42.01,41.95,41.96,1716600.0,31.726,31.726,31.6807,31.6883,1716600.0
2012-09-21 10:00:00,41.97,41.97,41.93,41.94,436100.0,31.6958,31.6958,31.6656,31.6732,436100.0
2012-09-21 10:05:00,41.94,41.98,41.93,41.97,231300.0,31.6732,31.7034,31.6656,31.6958,231300.0
2012-09-21 10:10:00,41.97,41.99,41.93,41.95,533700.0,31.6958,31.7109,31.6656,31.6807,533700.0
2012-09-21 10:15:00,41.96,41.96,41.91,41.92,439600.0,31.6883,31.6883,31.6505,31.6581,439600.0
2012-09-21 10:20:00,41.92,41.95,41.9,41.93,522600.0,31.6581,31.6807,31.643,31.6656,522600.0
2012-09-21 10:25:00,41.93,41.99,41.91,41.99,778600.0,31.6656,31.7109,31.6505,31.7109,778600.0
2012-09-21 10:30:00,41.98,42.01,41.97,41.99,471700.0,31.7034,31.726,31.6958,31.7109,471700.0
2012-09-21 10:35:00,41.99,42.01,41.99,42.0,180700.0,31.7109,31.726,31.7109,31.7185,180700.0
2012-09-21 10:40:00,42.0,42.0,41.97,41.98,383100.0,31.7185,31.7185,31.6958,31.7034,383100.0
2012-09-21 10:45:00,41.98,42.0,41.95,41.97,449800.0,31.7034,31.7185,31.6807,31.6958,449800.0
2012-09-21 10:50:00,41.96,42.0,41.95,41.96,558300.0,31.6883,31.7185,31.6807,31.6883,558300.0
2012-09-21 10:55:00,41.96,41.96,41.92,41.94,404400.0,31.6883,31.6883,31.6581,31.6732,404400.0
2012-09-21 11:00:00,41.93,41.96,41.93,41.95,330000.0,31.6656,31.6883,31.6656,31.6807,330000.0
2012-09-21 11:05:00,41.95,41.96,41.93,41.94,282900.0,31.6807,31.6883,31.6656,31.6732,282900.0
2012-09-21 11:10:00,41.93,41.95,41.92,41.92,408100.0,31.6656,31.6807,31.6581,31.6581,408100.0
2012-09-21 11:15:00,41.92,41.94,41.91,41.93,389400.0,31.6581,31.6732,31.6505,31.6656,389400.0
2012-09-21 11:20:00,41.92,41.94,41.91,41.94,351900.0,31.6581,31.6732,31.6505,31.6732,351900.0
2012-09-21 11:25:00,41.93,41.94,41.91,41.92,452000.0,31.6656,31.6732,31.6505,31.6581,452000.0
2012-09-21 11:30:00,41.92,41.93,41.91,41.91,316800.0,31.6581,31.6656,31.6505,31.6505,316800.0
2012-09-21 11:35:00,41.91,41.92,41.9,41.91,175200.0,31.6505,31.6581,31.643,31.6505,175200.0
2012-09-21 11:40:00,41.9,41.92,41.9,41.91,141000.0,31.643,31.6581,31.643,31.6505,141000.0
2012-09-21 11:45:00,41.9,41.96,41.9,41.93,498100.0,31.643,31.6883,31.643,31.6656,498100.0
2012-09-21 11:50:00,41.92,41.93,41.9,41.9,253900.0,31.6581,31.6656,31.643,31.643,253900.0
2012-09-21 11:55:00,41.91,41.93,41.89,41.93,136300.0,31.6505,31.6656,31.6354,31.6656,136300.0
2012-09-21 12:00:00,41.93,41.96,41.92,41.96,388700.0,31.6656,31.6883,31.6581,31.6883,388700.0
2012-09-21 12:05:00,41.96,41.96,41.93,41.94,374700.0,31.6883,31.6883,31.6656,31.6732,374700.0
2012-09-21 12:10:00,41.94,41.96,41.93,41.96,733700.0,31.6732,31.6883,31.6656,31.6883,733700.0
2012-09-21 12:15:00,41.95,41.96,41.92,41.94,734700.0,31.6807,31.6883,31.6581,31.6732,734700.0
2012-09-21 12:20:00,41.93,41.94,41.91,41.91,204700.0,31.6656,31.6732,31.6505,31.6505,204700.0
2012-09-21 12:25:00,41.91,41.93,41.89,41.91,193700.0,31.6505,31.6656,31.6354,31.6505,193700.0
2012-09-21 12:30:00,41.91,41.95,41.9,41.95,654700.0,31.6505,31.6807,31.643,31.6807,654700.0
2012-09-21 12:35:00,41.94,41.95,41.93,41.93,282500.0,31.6732,31.6807,31.6656,31.6656,282500.0
2012-09-21 12:40:00,41.93,41.97,41.93,41.97,326200.0,31.6656,31.6958,31.6656,31.6958,326200.0
2012-09-21 12:45:00,41.97,41.99,41.96,41.98,375800.0,31.6958,31.7109,31.6883,31.7034,375800.0
2012-09-21 12:50:00,41.98,41.98,41.95,41.95,259800.0,31.7034,31.7034,31.6807,31.6807,259800.0
2012-09-21 12:55:00,41.96,41.96,41.94,41.96,328300.0,31.6883,31.6883,31.6732,31.6883,328300.0
2012-09-21 13:00:00,41.96,41.97,41.95,41.97,205900.0,31.6883,31.6958,31.6807,31.6958,205900.0
2012-09-21 13:05:00,41.97,42.0,41.96,41.97,846700.0,31.6958,31.7185,31.6883,31.6958,846700.0
2012-09-21 13:10:00,41.97,41.97,41.95,41.96,88800.0,31.6958,31.6958,31.6807,31.6883,88800.0
2012-09-21 13:15:00,41.96,41.97,41.95,41.97,119800.0,31.6883,31.6958,31.6807,31.6958,119800.0
2012-09-21 13:20:00,41.97,41.97,41.96,41.97,18400.0,31.6958,31.6958,31.6883,31.6958,18400.0
2012-09-21 13:25:00,41.97,41.97,41.95,41.96,131800.0,31.6958,31.6958,31.6807,31.6883,131800.0
2012-09-21 13:30:00,41.95,41.96,41.95,41.96,158600.0,31.6807,31.6883,31.6807,31.6883,158600.0
2012-09-21 13:35:00,41.95,41.97,41.95,41.96,85800.0,31.6807,31.6958,31.6807,31.6883,85800.0
2012-09-21 13:40:00,41.96,41.99,41.95,41.96,298600.0,31.6883,31.7109,31.6807,31.6883,298600.0
2012-09-21 13:45:00,41.97,41.98,41.94,41.95,517600.0,31.6958,31.7034,31.6732,31.6807,517600.0
2012-09-21 13:50:00,41.94,41.96,41.94,41.95,175600.0,31.6732,31.6883,31.6732,31.6807,175600.0
2012-09-21 13:55:00,41.95,41.96,41.94,41.96,70100.0,31.6807,31.6883,31.6732,31.6883,70100.0
2012-09-21 14:00:00,41.95,41.96,41.94,41.95,139300.0,31.6807,31.6883,31.6732,31.6807,139300.0
2012-09-21 14:05:00,41.94,41.95,41.94,41.94,77900.0,31.6732,31.6807,31.6732,31.6732,77900.0
2012-09-21 14:10:00,41.94,41.95,41.94,41.95,101100.0,31.6732,31.6807,31.6732,31.6807,101100.0
2012-09-21 14:15:00,41.94,41.95,41.9,41.91,568500.0,31.6732,31.6807,31.643,31.6505,568500.0
2012-09-21 14:20:00,41.9,41.91,41.86,41.87,642600.0,31.643,31.6505,31.6128,31.6203,642600.0
2012-09-21 14:25:00,41.88,41.9,41.87,41.9,94700.0,31.6279,31.643,31.6203,31.643,94700.0
2012-09-21 14:30:00,41.9,41.9,41.88,41.89,110600.0,31.643,31.643,31.6279,31.6354,110600.0
2012-09-21 14:35:00,41.89,41.89,41.84,41.87,382000.0,31.6354,31.6354,31.5977,31.6203,382000.0
2012-09-21 14:40:00,41.86,41.88,41.86,41.88,72800.0,31.6128,31.6279,31.6128,31.6279,72800.0
2012-09-21 14:45:00,41.87,41.9,41.87,41.89,437000.0,31.6203,31.643,31.6203,31.6354,437000.0
2012-09-21 14:50:00,41.89,41.89,41.85,41.86,196400.0,31.6354,31.6354,31.6052,31.6128,196400.0
2012-09-21 14:55:00,41.87,41.87,41.85,41.85,232100.0,31.6203,31.6203,31.6052,31.6052,232100.0
2012-09-21 15:00:00,41.84,41.88,41.83,41.87,827200.0,31.5977,31.6279,31.5901,31.6203,827200.0
2012-09-21 15:05:00,41.87,41.87,41.85,41.86,211100.0,31.6203,31.6203,31.6052,31.6128,211100.0
2012-09-21 15:10:00,41.85,41.86,41.85,41.86,164500.0,31.6052,31.6128,31.6052,31.6128,164500.0
2012-09-21 15:15:00,41.86,41.87,41.85,41.86,309300.0,31.6128,31.6203,31.6052,31.6128,309300.0
2012-09-21 15:20:00,41.85,41.88,41.85,41.88,594000.0,31.6052,31.6279,31.6052,31.6279,594000.0
2012-09-21 15:25:00,41.88,41.88,41.84,41.84,402000.0,31.6279,31.6279,31.5977,31.5977,402000.0
2012-09-21 15:30:00,41.84,41.86,41.84,41.85,437800.0,31.5977,31.6128,31.5977,31.6052,437800.0
2012-09-21 15:35:00,41.86,41.86,41.84,41.84,402900.0,31.6128,31.6128,31.5977,31.5977,402900.0
2012-09-21 15:40:00,41.84,41.87,41.83,41.86,618100.0,31.5977,31.6203,31.5901,31.6128,618100.0
2012-09-21 15:45:00,41.85,41.86,41.83,41.83,963000.0,31.6052,31.6128,31.5901,31.5901,963000.0
2012-09-21 15:50:00,41.83,41.84,41.77,41.77,1483400.0,31.5901,31.5977,31.5448,31.5448,1483400.0
2012-09-21 15:55:00,41.77,41.78,41.73,41.78,3145600.0,31.5448,31.5523,31.5146,31.5523,3145600.0
2012-09-24 09:30:00,41.61,41.61,41.52,41.55,959100.0,31.424,31.424,31.356,31.3786,959100.0
2012-09-24 09:35:00,41.55,41.58,41.52,41.57,735700.0,31.3786,31.4013,31.356,31.3938,735700.0
2012-09-24 09:40:00,41.57,41.61,41.57,41.59,613900.0,31.3938,31.424,31.3938,31.4089,613900.0
2012-09-24 09:45:00,41.59,41.6,41.53,41.53,521700.0,31.4089,31.4164,31.3635,31.3635,521700.0
2012-09-24 09:50:00,41.53,41.56,41.52,41.54,849500.0,31.3635,31.3862,31.356,31.3711,849500.0
2012-09-24 09:55:00,41.55,41.56,41.53,41.53,717700.0,31.3786,31.3862,31.3635,31.3635,717700.0
2012-09-24 10:00:00,41.53,41.58,41.53,41.57,1103300.0,31.3635,31.4013,31.3635,31.3938,1103300.0
2012-09-24 10:05:00,41.56,41.59,41.54,41.55,818400.0,31.3862,31.4089,31.3711,31.3786,818400.0
2012-09-24 10:10:00,41.54,41.57,41.52,41.53,774300.0,31.3711,31.3938,31.356,31.3635,774300.0
2012-09-24 10:15:00,41.53,41.55,41.5,41.51,820600.0,31.3635,31.3786,31.3409,31.3484,820600.0
2012-09-24 10:20:00,41.52,41.53,41.49,41.51,930700.0,31.356,31.3635,31.3333,31.3484,930700.0
2012-09-24 10:25:00,41.5,41.56,41.49,41.54,329500.0,31.3409,31.3862,31.3333,31.3711,329500.0
2012-09-24 10:30:00,41.55,41.6,41.55,41.59,339500.0,31.3786,31.4164,31.3786,31.4089,339500.0
2012-09-24 10:35:00,41.6,41.62,41.59,41.62,238100.0,31.4164,31.4315,31.4089,31.4315,238100.0
2012-09-24 10:40:00,41.63,41.63,41.6,41.62,297300.0,31.4391,31.4391,31.4164,31.4315,297300.0
2012-09-24 10:45:00,41.63,41.65,41.62,41.63,202300.0,31.4391,31.4542,31.4315,31.4391,202300.0
2012-09-24 10:50:00,41.63,41.66,41.61,41.65,592300.0,31.4391,31.4617,31.424,31.4542,592300.0
2012-09-24 10:55:00,41.65,41.7,41.65,41.69,637000.0,31.4542,31.4919,31.4542,31.4844,637000.0
2012-09-24 11:00:00,41.69,41.73,41.69,41.71,448400.0,31.4844,31.5146,31.4844,31.4995,448400.0
2012-09-24 11:05:00,41.71,41.72,41.69,41.71,484300.0,31.4995,31.507,31.4844,31.4995,484300.0
2012-09-24 11:10:00,41.71,41.72,41.65,41.65,538300.0,31.4995,31.507,31.4542,31.4542,538300.0
2012-09-24 11:15:00,41.65,41.67,41.64,41.67,487400.0,31.4542,31.4693,31.4466,31.4693,487400.0
2012-09-24 11:20:00,41.67,41.68,41.66,41.66,234100.0,31.4693,31.4768,31.4617,31.4617,234100.0
2012-09-24 11:25:00,41.67,41.67,41.64,41.66,408200.0,31.4693,31.4693,31.4466,31.4617,408200.0
2012-09-24 11:30:00,41.66,41.66,41.65,41.65,126200.0,31.4617,31.4617,31.4542,31.4542,126200.0
2012-09-24 11:35:00,41.66,41.66,41.62,41.63,250200.0,31.4617,31.4617,31.4315,31.4391,250200.0
2012-09-24 11:40:00,41.63,41.65,41.61,41.64,371800.0,31.4391,31.4542,31.424,31.4466,371800.0
2012-09-24 11:45:00,41.64,41.64,41.62,41.63,73500.0,31.4466,31.4466,31.4315,31.4391,73500.0
2012-09-24 11:50:00,41.62,41.64,41.62,41.63,187900.0,31.4315,31.4466,31.4315,31.4391,187900.0
2012-09-24 11:55:00,41.63,41.65,41.63,41.64,206500.0,31.4391,31.4542,31.4391,31.4466,206500.0
2012-09-24 12:00:00,41.64,41.66,41.64,41.64,134900.0,31.4466,31.4617,31.4466,31.4466,134900.0
2012-09-24 12:05:00,41.63,41.65,41.63,41.64,47300.0,31.4391,31.4542,31.4391,31.4466,47300.0
2012-09-24 12:10:00,41.65,41.66,41.64,41.64,77800.0,31.4542,31.4617,31.4466,31.4466,77800.0
2012-09-24 12:15:00,41.64,41.64,41.63,41.63,126100.0,31.4466,31.4466,31.4391,31.4391,126100.0
2012-09-24 12:20:00,41.63,41.64,41.6,41.6,70100.0,31.4391,31.4466,31.4164,31.4164,70100.0
2012-09-24 12:25:00,41.61,41.62,41.59,41.6,252200.0,31.424,31.4315,31.4089,31.4164,252200.0
2012-09-24 12:30:00,41.59,41.6,41.56,41.57,344500.0,31.4089,31.4164,31.3862,31.3938,344500.0
2012-09-24 12:35:00,41.57,41.59,41.56,41.59,246000.0,31.3938,31.4089,31.3862,31.4089,246000.0
2012-09-24 12:40:00,41.58,41.61,41.58,41.6,126300.0,31.4013,31.424,31.4013,31.4164,126300.0
2012-09-24 12:45:00,41.61,41.63,41.6,41.63,132200.0,31.424,31.4391,31.4164,31.4391,132200.0
2012-09-24 12:50:00,41.63,41.63,41.62,41.63,151000.0,31.4391,31.4391,31.4315,31.4391,151000.0
2012-09-24 12:55:00,41.63,41.64,41.62,41.64,116000.0,31.4391,31.4466,31.4315,31.4466,116000.0
2012-09-24 13:00:00,41.64,41.65,41.62,41.63,146800.0,31.4466,31.4542,31.4315,31.4391,146800.0
2012-09-24 13:05:00,41.63,41.64,41.62,41.64,67300.0,31.4391,31.4466,31.4315,31.4466,67300.0
2012-09-24 13:10:00,41.64,41.65,41.63,41.64,116100.0,31.4466,31.4542,31.4391,31.4466,116100.0
2012-09-24 13:15:00,41.64,41.64,41.61,41.64,137500.0,31.4466,31.4466,31.424,31.4466,137500.0
2012-09-24 13:20:00,41.64,41.64,41.6,41.61,252500.0,31.4466,31.4466,31.4164,31.424,252500.0
2012-09-24 13:25:00,41.61,41.63,41.6,41.62,118100.0,31.424,31.4391,31.4164,31.4315,118100.0
2012-09-24 13:30:00,41.61,41.62,41.57,41.58,170600.0,31.424,31.4315,31.3938,31.4013,170600.0
2012-09-24 13:35:00,41.59,41.59,41.57,41.57,46400.0,31.4089,31.4089,31.3938,31.3938,46400.0
2012-09-24 13:40:00,41.58,41.59,41.58,41.58,283200.0,31.4013,31.4089,31.4013,31.4013,283200.0
2012-09-24 13:45:00,41.58,41.6,41.57,41.59,344100.0,31.4013,31.4164,31.3938,31.4089,344100.0
2012-09-24 13:50:00,41.59,41.62,41.58,41.61,127300.0,31.4089,31.4315,31.4013,31.424,127300.0
2012-09-24 13:55:00,41.62,41.62,41.59,41.6,112800.0,31.4315,31.4315,31.4089,31.4164,112800.0
2012-09-24 14:00:00,41.59,41.61,41.59,41.59,136700.0,31.4089,31.424,31.4089,31.4089,136700.0
2012-09-24 14:05:00,41.58,41.59,41.57,41.59,189400.0,31.4013,31.4089,31.3938,31.4089,189400.0
2012-09-24 14:10:00,41.59,41.61,41.58,41.61,109200.0,31.4089,31.424,31.4013,31.424,109200.0
2012-09-24 14:15:00,41.61,41.64,41.6,41.64,291800.0,31.424,31.4466,31.4164,31.4466,291800.0
2012-09-24 14:20:00,41.64,41.66,41.63,41.65,252700.0,31.4466,31.4617,31.4391,31.4542,252700.0
2012-09-24 14:25:00,41.65,41.69,41.65,41.67,365000.0,31.4542,31.4844,31.4542,31.4693,365000.0
2012-09-24 14:30:00,41.68,41.69,41.66,41.66,160200.0,31.4768,31.4844,31.4617,31.4617,160200.0
2012-09-24 14:35:00,41.66,41.71,41.66,41.7,254600.0,31.4617,31.4995,31.4617,31.4919,254600.0
2012-09-24 14:40:00,41.71,41.72,41.69,41.71,182100.0,31.4995,31.507,31.4844,31.4995,182100.0
2012-09-24 14:45:00,41.72,41.73,41.71,41.72,121500.0,31.507,31.5146,31.4995,31.507,121500.0
2012-09-24 14:50:00,41.73,41.79,41.72,41.79,421700.0,31.5146,31.5599,31.507,31.5599,421700.0
2012-09-24 14:55:00,41.79,41.8,41.76,41.76,113400.0,31.5599,31.5674,31.5372,31.5372,113400.0
2012-09-24 15:00:00,41.76,41.77,41.7,41.71,244600.0,31.5372,31.5448,31.4919,31.4995,244600.0
2012-09-24 15:05:00,41.7,41.73,41.7,41.73,245600.0,31.4919,31.5146,31.4919,31.5146,245600.0
2012-09-24 15:10:00,41.73,41.73,41.68,41.7,370200.0,31.5146,31.5146,31.4768,31.4919,370200.0
2012-09-24 15:15:00,41.7,41.73,41.69,41.73,114600.0,31.4919,31.5146,31.4844,31.5146,114600.0
2012-09-24 15:20:00,41.73,41.77,41.72,41.75,195500.0,31.5146,31.5448,31.507,31.5297,195500.0
2012-09-24 15:25:00,41.75,41.78,41.74,41.77,316400.0,31.5297,31.5523,31.5221,31.5448,316400.0
2012-09-24 15:30:00,41.77,41.77,41.74,41.77,646400.0,31.5448,31.5448,31.5221,31.5448,646400.0
2012-09-24 15:35:00,41.76,41.79,41.75,41.77,157800.0,31.5372,31.5599,31.5297,31.5448,157800.0
2012-09-24 15:40:00,41.77,41.79,41.75,41.75,271500.0,31.5448,31.5599,31.5297,31.5297,271500.0
2012-09-24 15:45:00,41.75,41.76,41.73,41.74,448600.0,31.5297,31.5372,31.5146,31.5221,448600.0
2012-09-24 15:50:00,41.74,41.75,41.68,41.71,580900.0,31.5221,31.5297,31.4768,31.4995,580900.0
2012-09-24 15:55:00,41.7,41.75,41.7,41.75,950800.0,31.4919,31.5297,31.4919,31.5297,950800.0
2012-09-25 09:30:00,41.81,41.83,41.73,41.76,1411600.0,31.575,31.5901,31.5146,31.5372,1411600.0
2012-09-25 09:35:00,41.76,41.79,41.74,41.76,765600.0,31.5372,31.5599,31.5221,31.5372,765600.0
2012-09-25 09:40:00,41.76,41.78,41.72,41.75,622400.0,31.5372,31.5523,31.507,31.5297,622400.0
2012-09-25 09:45:00,41.76,41.76,41.69,41.7,439800.0,31.5372,31.5372,31.4844,31.4919,439800.0
2012-09-25 09:50:00,41.7,41.73,41.68,41.73,460500.0,31.4919,31.5146,31.4768,31.5146,460500.0
2012-09-25 09:55:00,41.73,41.73,41.67,41.71,283400.0,31.5146,31.5146,31.4693,31.4995,283400.0
2012-09-25 10:00:00,41.73,41.8,41.71,41.79,2313100.0,31.5146,31.5674,31.4995,31.5599,2313100.0
2012-09-25 10:05:00,41.78,41.84,41.77,41.84,787800.0,31.5523,31.5977,31.5448,31.5977,787800.0
2012-09-25 10:10:00,41.84,41.86,41.8,41.84,654200.0,31.5977,31.6128,31.5674,31.5977,654200.0
2012-09-25 10:15:00,41.84,41.87,41.83,41.83,746200.0,31.5977,31.6203,31.5901,31.5901,746200.0
2012-09-25 10:20:00,41.83,41.86,41.81,41.83,370200.0,31.5901,31.6128,31.575,31.5901,370200.0
2012-09-25 10:25:00,41.84,41.86,41.78,41.81,436700.0,31.5977,31.6128,31.5523,31.575,436700.0
2012-09-25 10:30:00,41.8,41.82,41.77,41.77,243300.0,31.5674,31.5826,31.5448,31.5448,243300.0
2012-09-25 10:35:00,41.77,41.8,41.76,41.77,312900.0,31.5448,31.5674,31.5372,31.5448,312900.0
2012-09-25 10:40:00,41.76,41.78,41.75,41.76,331500.0,31.5372,31.5523,31.5297,31.5372,331500.0
2012-09-25 10:45:00,41.77,41.8,41.76,41.79,995000.0,31.5448,31.5674,31.5372,31.5599,995000.0
2012-09-25 10:50:00,41.79,41.81,41.77,41.79,216800.0,31.5599,31.575,31.5448,31.5599,216800.0
2012-09-25 10:55:00,41.8,41.8,41.77,41.8,245700.0,31.5674,31.5674,31.5448,31.5674,245700.0
2012-09-25 11:00:00,41.8,41.86,41.8,41.84,452500.0,31.5674,31.6128,31.5674,31.5977,452500.0
2012-09-25 11:05:00,41.84,41.86,41.82,41.84,337200.0,31.5977,31.6128,31.5826,31.5977,337200.0
2012-09-25 11:10:00,41.84,41.86,41.84,41.85,145200.0,31.5977,31.6128,31.5977,31.6052,145200.0
2012-09-25 11:15:00,41.84,41.86,41.84,41.84,255400.0,31.5977,31.6128,31.5977,31.5977,255400.0
2012-09-25 11:20:00,41.85,41.85,41.78,41.79,224700.0,31.6052,31.6052,31.5523,31.5599,224700.0
2012-09-25 11:25:00,41.8,41.81,41.76,41.78,476900.0,31.5674,31.575,31.5372,31.5523,476900.0
2012-09-25 11:30:00,41.78,41.79,41.76,41.77,393000.0,31.5523,31.5599,31.5372,31.5448,393000.0
2012-09-25 11:35:00,41.78,41.78,41.76,41.77,113100.0,31.5523,31.5523,31.5372,31.5448,113100.0
2012-09-25 11:40:00,41.76,41.77,41.74,41.74,782000.0,31.5372,31.5448,31.5221,31.5221,782000.0
2012-09-25 11:45:00,41.74,41.78,41.73,41.75,590700.0,31.5221,31.5523,31.5146,31.5297,590700.0
2012-09-25 11:50:00,41.75,41.76,41.74,41.75,794900.0,31.5297,31.5372,31.5221,31.5297,794900.0
2012-09-25 11:55:00,41.74,41.75,41.72,41.73,169400.0,31.5221,31.5297,31.507,31.5146,169400.0
2012-09-25 12:00:00,41.72,41.73,41.68,41.69,335300.0,31.507,31.5146,31.4768,31.4844,335300.0
2012-09-25 12:05:00,41.69,41.69,41.66,41.69,219600.0,31.4844,31.4844,31.4617,31.4844,219600.0
2012-09-25 12:10:00,41.69,41.69,41.67,41.68,101100.0,31.4844,31.4844,31.4693,31.4768,101100.0
2012-09-25 12:15:00,41.68,41.68,41.59,41.6,879200.0,31.4768,31.4768,31.4089,31.4164,879200.0
2012-09-25 12:20:00,41.6,41.61,41.58,41.59,618800.0,31.4164,31.424,31.4013,31.4089,618800.0
2012-09-25 12:25:00,41.59,41.61,41.58,41.6,457000.0,31.4089,31.424,31.4013,31.4164,457000.0
2012-09-25 12:30:00,41.59,41.61,41.57,41.59,642900.0,31.4089,31.424,31.3938,31.4089,642900.0
2012-09-25 12:35:00,41.6,41.6,41.52,41.52,695200.0,31.4164,31.4164,31.356,31.356,695200.0
2012-09-25 12:40:00,41.52,41.53,41.47,41.48,839000.0,31.356,31.3635,31.3182,31.3258,839000.0
2012-09-25 12:45:00,41.49,41.52,41.48,41.52,309900.0,31.3333,31.356,31.3258,31.356,309900.0
2012-09-25 12:50:00,41.51,41.53,41.51,41.53,180400.0,31.3484,31.3635,31.3484,31.3635,180400.0
2012-09-25 12:55:00,41.53,41.58,41.52,41.58,260800.0,31.3635,31.4013,31.356,31.4013,260800.0
2012-09-25 13:00:00,41.58,41.58,41.54,41.55,163200.0,31.4013,31.4013,31.3711,31.3786,163200.0
2012-09-25 13:05:00,41.55,41.57,41.55,41.57,86200.0,31.3786,31.3938,31.3786,31.3938,86200.0
2012-09-25 13:10:00,41.57,41.61,41.56,41.59,285500.0,31.3938,31.424,31.3862,31.4089,285500.0
2012-09-25 13:15:00,41.6,41.61,41.57,41.58,155400.0,31.4164,31.424,31.3938,31.4013,155400.0
2012-09-25 13:20:00,41.58,41.59,41.55,41.59,110100.0,31.4013,31.4089,31.3786,31.4089,110100.0
2012-09-25 13:25:00,41.58,41.59,41.57,41.59,563800.0,31.4013,31.4089,31.3938,31.4089,563800.0
2012-09-25 13:30:00,41.59,41.66,41.58,41.66,589000.0,31.4089,31.4617,31.4013,31.4617,589000.0
2012-09-25 13:35:00,41.66,41.68,41.6,41.6,257400.0,31.4617,31.4768,31.4164,31.4164,257400.0
2012-09-25 13:40:00,41.6,41.61,41.55,41.55,194700.0,31.4164,31.424,31.3786,31.3786,194700.0
2012-09-25 13:45:00,41.55,41.58,41.53,41.53,284200.0,31.3786,31.4013,31.3635,31.3635,284200.0
2012-09-25 13:50:00,41.53,41.57,41.53,41.56,176100.0,31.3635,31.3938,31.3635,31.3862,176100.0
2012-09-25 13:55:00,41.56,41.58,41.55,41.58,77200.0,31.3862,31.4013,31.3786,31.4013,77200.0
2012-09-25 14:00:00,41.58,41.58,41.54,41.54,177600.0,31.4013,31.4013,31.3711,31.3711,177600.0
2012-09-25 14:05:00,41.54,41.55,41.53,41.53,202100.0,31.3711,31.3786,31.3635,31.3635,202100.0
2012-09-25 14:10:00,41.53,41.56,41.53,41.56,72700.0,31.3635,31.3862,31.3635,31.3862,72700.0
2012-09-25 14:15:00,41.55,41.59,41.51,41.51,278000.0,31.3786,31.4089,31.3484,31.3484,278000.0
2012-09-25 14:20:00,41.51,41.52,41.48,41.5,460000.0,31.3484,31.356,31.3258,31.3409,460000.0
2012-09-25 14:25:00,41.49,41.51,41.47,41.5,364800.0,31.3333,31.3484,31.3182,31.3409,364800.0
2012-09-25 14:30:00,41.5,41.53,41.48,41.53,186200.0,31.3409,31.3635,31.3258,31.3635,186200.0
2012-09-25 14:35:00,41.52,41.54,41.51,41.54,88800.0,31.356,31.3711,31.3484,31.3711,88800.0
2012-09-25 14:40:00,41.53,41.54,41.51,41.52,166300.0,31.3635,31.3711,31.3484,31.356,166300.0
2012-09-25 14:45:00,41.52,41.52,41.45,41.49,446800.0,31.356,31.356,31.3031,31.3333,446800.0
2012-09-25 14:50:00,41.51,41.51,41.46,41.48,275500.0,31.3484,31.3484,31.3107,31.3258,275500.0
2012-09-25 14:55:00,41.48,41.49,41.39,41.4,625600.0,31.3258,31.3333,31.2578,31.2654,625600.0
2012-09-25 15:00:00,41.39,41.43,41.36,41.39,633500.0,31.2578,31.288,31.2352,31.2578,633500.0
2012-09-25 15:05:00,41.39,41.39,41.31,41.32,656600.0,31.2578,31.2578,31.1974,31.205,656600.0
2012-09-25 15:10:00,41.32,41.32,41.2,41.26,2270100.0,31.205,31.205,31.1143,31.1596,2270100.0
2012-09-25 15:15:00,41.26,41.27,41.22,41.23,1159200.0,31.1596,31.1672,31.1294,31.137,1159200.0
2012-09-25 15:20:00,41.22,41.35,41.22,41.31,1275000.0,31.1294,31.2276,31.1294,31.1974,1275000.0
2012-09-25 15:25:00,41.3,41.32,41.26,41.28,377800.0,31.1898,31.205,31.1596,31.1747,377800.0
2012-09-25 15:30:00,41.28,41.3,41.26,41.29,634300.0,31.1747,31.1898,31.1596,31.1823,634300.0
2012-09-25 15:35:00,41.29,41.31,41.2,41.2,1261800.0,31.1823,31.1974,31.1143,31.1143,1261800.0
2012-09-25 15:40:00,41.2,41.22,41.18,41.18,1278300.0,31.1143,31.1294,31.0992,31.0992,1278300.0
2012-09-25 15:45:00,41.18,41.19,41.15,41.17,991700.0,31.0992,31.1068,31.0766,31.0917,991700.0
2012-09-25 15:50:00,41.17,41.18,41.15,41.16,1069100.0,31.0917,31.0992,31.0766,31.0841,1069100.0
2012-09-25 15:55:00,41.16,41.17,41.11,41.12,2919800.0,31.0841,31.0917,31.0464,31.0539,2919800.0
2012-09-26 09:30:00,40.98,41.02,40.97,41.0,960300.0,30.9482,30.9784,30.9406,30.9633,960300.0
2012-09-26 09:35:00,41.01,41.01,40.89,40.9,1285500.0,30.9708,30.9708,30.8802,30.8878,1285500.0
2012-09-26 09:40:00,40.89,40.9,40.81,40.86,888400.0,30.8802,30.8878,30.8198,30.8576,888400.0
2012-09-26 09:45:00,40.87,40.87,40.78,40.8,2194400.0,30.8651,30.8651,30.7971,30.8122,2194400.0
2012-09-26 09:50:00,40.79,40.86,40.78,40.85,690900.0,30.8047,30.8576,30.7971,30.85,690900.0
2012-09-26 09:55:00,40.85,40.89,40.83,40.89,611100.0,30.85,30.8802,30.8349,30.8802,611100.0
2012-09-26 10:00:00,40.89,40.89,40.79,40.89,951200.0,30.8802,30.8802,30.8047,30.8802,951200.0
2012-09-26 10:05:00,40.89,40.89,40.83,40.86,633900.0,30.8802,30.8802,30.8349,30.8576,633900.0
2012-09-26 10:10:00,40.87,40.88,40.83,40.85,477400.0,30.8651,30.8727,30.8349,30.85,477400.0
2012-09-26 10:15:00,40.86,40.86,40.8,40.85,321600.0,30.8576,30.8576,30.8122,30.85,321600.0
2012-09-26 10:20:00,40.85,40.85,40.79,40.81,458000.0,30.85,30.85,30.8047,30.8198,458000.0
2012-09-26 10:25:00,40.8,40.8,40.74,40.75,613800.0,30.8122,30.8122,30.7669,30.7745,613800.0
2012-09-26 10:30:00,40.75,40.8,40.73,40.76,1216100.0,30.7745,30.8122,30.7594,30.782,1216100.0
2012-09-26 10:35:00,40.76,40.77,40.66,40.72,789800.0,30.782,30.7896,30.7065,30.7518,789800.0
2012-09-26 10:40:00,40.71,40.77,40.68,40.77,696000.0,30.7443,30.7896,30.7216,30.7896,696000.0
2012-09-26 10:45:00,40.77,40.78,40.72,40.76,528600.0,30.7896,30.7971,30.7518,30.782,528600.0
2012-09-26 10:50:00,40.76,40.8,40.75,40.78,364700.0,30.782,30.8122,30.7745,30.7971,364700.0
2012-09-26 10:55:00,40.78,40.79,40.7,40.7,524100.0,30.7971,30.8047,30.7367,30.7367,524100.0
2012-09-26 11:00:00,40.7,40.79,40.7,40.78,648000.0,30.7367,30.8047,30.7367,30.7971,648000.0
2012-09-26 11:05:00,40.77,40.81,40.77,40.8,764800.0,30.7896,30.8198,30.7896,30.8122,764800.0
2012-09-26 11:10:00,40.8,40.8,40.76,40.78,588000.0,30.8122,30.8122,30.782,30.7971,588000.0
2012-09-26 11:15:00,40.78,40.86,40.76,40.85,580900.0,30.7971,30.8576,30.782,30.85,580900.0
2012-09-26 11:20:00,40.85,40.87,40.83,40.86,497800.0,30.85,30.8651,30.8349,30.8576,497800.0
2012-09-26 11:25:00,40.85,40.88,40.84,40.85,439200.0,30.85,30.8727,30.8425,30.85,439200.0
2012-09-26 11:30:00,40.85,40.86,40.81,40.83,835000.0,30.85,30.8576,30.8198,30.8349,835000.0
2012-09-26 11:35:00,40.83,40.84,40.81,40.83,223700.0,30.8349,30.8425,30.8198,30.8349,223700.0
2012-09-26 11:40:00,40.82,40.89,40.82,40.88,430600.0,30.8273,30.8802,30.8273,30.8727,430600.0
2012-09-26 11:45:00,40.89,40.91,40.86,40.88,657700.0,30.8802,30.8953,30.8576,30.8727,657700.0
2012-09-26 11:50:00,40.87,40.88,40.84,40.87,270700.0,30.8651,30.8727,30.8425,30.8651,270700.0
2012-09-26 11:55:00,40.87,40.89,40.86,40.88,332900.0,30.8651,30.8802,30.8576,30.8727,332900.0
2012-09-26 12:00:00,40.88,40.94,40.88,40.93,541200.0,30.8727,30.918,30.8727,30.9104,541200.0
2012-09-26 12:05:00,40.94,40.99,40.93,40.99,857700.0,30.918,30.9557,30.9104,30.9557,857700.0
2012-09-26 12:10:00,40.98,41.01,40.97,40.99,607600.0,30.9482,30.9708,30.9406,30.9557,607600.0
2012-09-26 12:15:00,40.99,41.03,40.95,40.96,994300.0,30.9557,30.9859,30.9255,30.9331,994300.0
2012-09-26 12:20:00,40.96,40.96,40.92,40.94,283000.0,30.9331,30.9331,30.9029,30.918,283000.0
2012-09-26 12:25:00,40.95,40.96,40.92,40.92,182300.0,30.9255,30.9331,30.9029,30.9029,182300.0
2012-09-26 12:30:00,40.92,40.93,40.9,40.92,138600.0,30.9029,30.9104,30.8878,30.9029,138600.0
2012-09-26 12:35:00,40.92,40.94,40.92,40.93,173700.0,30.9029,30.918,30.9029,30.9104,173700.0
2012-09-26 12:40:00,40.92,40.93,40.9,40.9,426400.0,30.9029,30.9104,30.8878,30.8878,426400.0
2012-09-26 12:45:00,40.9,40.92,40.87,40.9,390500.0,30.8878,30.9029,30.8651,30.8878,390500.0
2012-09-26 12:50:00,40.9,40.92,40.88,40.92,441800.0,30.8878,30.9029,30.8727,30.9029,441800.0
2012-09-26 12:55:00,40.92,40.99,40.91,40.98,288100.0,30.9029,30.9557,30.8953,30.9482,288100.0
2012-09-26 13:00:00,40.99,41.0,40.95,40.95,329600.0,30.9557,30.9633,30.9255,30.9255,329600.0
2012-09-26 13:05:00,40.95,41.02,40.94,40.99,233300.0,30.9255,30.9784,30.918,30.9557,233300.0
2012-09-26 13:10:00,40.98,40.98,40.94,40.94,151600.0,30.9482,30.9482,30.918,30.918,151600.0
2012-09-26 13:15:00,40.94,40.97,40.93,40.96,262800.0,30.918,30.9406,30.9104,30.9331,262800.0
2012-09-26 13:20:00,40.96,40.99,40.95,40.98,89800.0,30.9331,30.9557,30.9255,30.9482,89800.0
2012-09-26 13:25:00,40.98,41.03,40.98,41.01,200700.0,30.9482,30.9859,30.9482,30.9708,200700.0
2012-09-26 13:30:00,41.01,41.04,41.01,41.04,258500.0,30.9708,30.9935,30.9708,30.9935,258500.0
2012-09-26 13:35:00,41.04,41.05,41.02,41.04,315000.0,30.9935,31.001,30.9784,30.9935,315000.0
2012-09-26 13:40:00,41.04,41.06,41.03,41.05,422700.0,30.9935,31.0086,30.9859,31.001,422700.0
2012-09-26 13:45:00,41.05,41.06,40.99,41.0,795300.0,31.001,31.0086,30.9557,30.9633,795300.0
2012-09-26 13:50:00,41.0,41.03,40.98,40.98,386000.0,30.9633,30.9859,30.9482,30.9482,386000.0
2012-09-26 13:55:00,40.98,40.99,40.92,40.92,742300.0,30.9482,30.9557,30.9029,30.9029,742300.0
2012-09-26 14:00:00,40.93,41.01,40.93,40.98,580600.0,30.9104,30.9708,30.9104,30.9482,580600.0
2012-09-26 14:05:00,40.99,41.03,40.97,40.99,384300.0,30.9557,30.9859,30.9406,30.9557,384300.0
2012-09-26 14:10:00,40.99,41.01,40.97,40.99,257700.0,30.9557,30.9708,30.9406,30.9557,257700.0
2012-09-26 14:15:00,40.99,41.02,40.98,41.02,123300.0,30.9557,30.9784,30.9482,30.9784,123300.0
2012-09-26 14:20:00,41.01,41.03,40.98,40.99,138700.0,30.9708,30.9859,30.9482,30.9557,138700.0
2012-09-26 14:25:00,40.99,41.05,40.97,40.97,427000.0,30.9557,31.001,30.9406,30.9406,427000.0
2012-09-26 14:30:00,40.98,41.01,40.94,41.01,341100.0,30.9482,30.9708,30.918,30.9708,341100.0
2012-09-26 14:35:00,41.01,41.03,40.97,41.0,435300.0,30.9708,30.9859,30.9406,30.9633,435300.0
2012-09-26 14:40:00,41.0,41.01,40.98,40.99,268400.0,30.9633,30.9708,30.9482,30.9557,268400.0
2012-09-26 14:45:00,41.0,41.0,40.97,40.99,113500.0,30.9633,30.9633,30.9406,30.9557,113500.0
2012-09-26 14:50:00,41.0,41.0,40.96,40.96,148300.0,30.9633,30.9633,30.9331,30.9331,148300.0
2012-09-26 14:55:00,40.97,40.99,40.94,40.98,149600.0,30.9406,30.9557,30.918,30.9482,149600.0
2012-09-26 15:00:00,40.98,40.98,40.94,40.95,60800.0,30.9482,30.9482,30.918,30.9255,60800.0
2012-09-26 15:05:00,40.95,40.96,40.91,40.93,186000.0,30.9255,30.9331,30.8953,30.9104,186000.0
2012-09-26 15:10:00,40.93,40.95,40.92,40.95,132000.0,30.9104,30.9255,30.9029,30.9255,132000.0
2012-09-26 15:15:00,40.95,41.01,40.95,40.96,475200.0,30.9255,30.9708,30.9255,30.9331,475200.0
2012-09-26 15:20:00,40.96,40.99,40.95,40.96,130400.0,30.9331,30.9557,30.9255,30.9331,130400.0
2012-09-26 15:25:00,40.95,40.99,40.94,40.94,389100.0,30.9255,30.9557,30.918,30.918,389100.0
2012-09-26 15:30:00,40.94,40.96,40.93,40.93,196000.0,30.918,30.9331,30.9104,30.9104,196000.0
2012-09-26 15:35:00,40.94,40.94,40.9,40.92,619900.0,30.918,30.918,30.8878,30.9029,619900.0
2012-09-26 15:40:00,40.92,40.94,40.88,40.94,687200.0,30.9029,30.918,30.8727,30.918,687200.0
2012-09-26 15:45:00,40.94,40.94,40.9,40.91,656700.0,30.918,30.918,30.8878,30.8953,656700.0
2012-09-26 15:50:00,40.91,40.99,40.9,40.99,1282500.0,30.8953,30.9557,30.8878,30.9557,1282500.0
2012-09-26 15:55:00,40.98,40.98,40.91,40.93,2280200.0,30.9482,30.9482,30.8953,30.9104,2280200.0
2012-09-27 09:30:00,41.43,41.46,41.4,41.43,952400.0,31.288,31.3107,31.2654,31.288,952400.0
2012-09-27 09:35:00,41.42,41.45,41.39,41.43,405300.0,31.2805,31.3031,31.2578,31.288,405300.0
2012-09-27 09:40:00,41.43,41.44,41.36,41.39,587500.0,31.288,31.2956,31.2352,31.2578,587500.0
2012-09-27 09:45:00,41.38,41.44,41.35,41.4,681400.0,31.2503,31.2956,31.2276,31.2654,681400.0
2012-09-27 09:50:00,41.4,41.41,41.35,41.37,444100.0,31.2654,31.2729,31.2276,31.2427,444100.0
2012-09-27 09:55:00,41.36,41.37,41.31,41.33,713000.0,31.2352,31.2427,31.1974,31.2125,713000.0
2012-09-27 10:00:00,41.32,41.36,41.25,41.27,465200.0,31.205,31.2352,31.1521,31.1672,465200.0
2012-09-27 10:05:00,41.27,41.32,41.24,41.29,746000.0,31.1672,31.205,31.1445,31.1823,746000.0
2012-09-27 10:10:00,41.28,41.32,41.25,41.31,448600.0,31.1747,31.205,31.1521,31.1974,448600.0
2012-09-27 10:15:00,41.32,41.36,41.31,41.34,488900.0,31.205,31.2352,31.1974,31.2201,488900.0
2012-09-27 10:20:00,41.34,41.36,41.32,41.34,455900.0,31.2201,31.2352,31.205,31.2201,455900.0
2012-09-27 10:25:00,41.34,41.37,41.3,41.33,365200.0,31.2201,31.2427,31.1898,31.2125,365200.0
2012-09-27 10:30:00,41.33,41.33,41.29,41.33,506900.0,31.2125,31.2125,31.1823,31.2125,506900.0
2012-09-27 10:35:00,41.32,41.33,41.28,41.3,466100.0,31.205,31.2125,31.1747,31.1898,466100.0
2012-09-27 10:40:00,41.29,41.33,41.28,41.3,387400.0,31.1823,31.2125,31.1747,31.1898,387400.0
2012-09-27 10:45:00,41.31,41.36,41.29,41.34,443000.0,31.1974,31.2352,31.1823,31.2201,443000.0
2012-09-27 10:50:00,41.34,41.37,41.34,41.34,411700.0,31.2201,31.2427,31.2201,31.2201,411700.0
2012-09-27 10:55:00,41.34,41.39,41.34,41.37,510500.0,31.2201,31.2578,31.2201,31.2427,510500.0
2012-09-27 11:00:00,41.37,41.38,41.35,41.36,823700.0,31.2427,31.2503,31.2276,31.2352,823700.0
2012-09-27 11:05:00,41.36,41.37,41.32,41.34,281100.0,31.2352,31.2427,31.205,31.2201,281100.0
2012-09-27 11:10:00,41.34,41.35,41.3,41.34,326700.0,31.2201,31.2276,31.1898,31.2201,326700.0
2012-09-27 11:15:00,41.34,41.34,41.3,41.32,163100.0,31.2201,31.2201,31.1898,31.205,163100.0
2012-09-27 11:20:00,41.32,41.35,41.28,41.3,220800.0,31.205,31.2276,31.1747,31.1898,220800.0
2012-09-27 11:25:00,41.29,41.3,41.24,41.3,436500.0,31.1823,31.1898,31.1445,31.1898,436500.0
2012-09-27 11:30:00,41.3,41.3,41.25,41.27,231400.0,31.1898,31.1898,31.1521,31.1672,231400.0
2012-09-27 11:35:00,41.26,41.29,41.25,41.27,244600.0,31.1596,31.1823,31.1521,31.1672,244600.0
2012-09-27 11:40:00,41.28,41.32,41.28,41.3,260900.0,31.1747,31.205,31.1747,31.1898,260900.0
2012-09-27 11:45:00,41.3,41.34,41.3,41.32,155900.0,31.1898,31.2201,31.1898,31.205,155900.0
2012-09-27 11:50:00,41.32,41.35,41.31,41.35,136600.0,31.205,31.2276,31.1974,31.2276,136600.0
2012-09-27 11:55:00,41.35,41.45,41.34,41.45,570800.0,31.2276,31.3031,31.2201,31.3031,570800.0
2012-09-27 12:00:00,41.45,41.53,41.44,41.52,576500.0,31.3031,31.3635,31.2956,31.356,576500.0
2012-09-27 12:05:00,41.52,41.55,41.5,41.51,640300.0,31.356,31.3786,31.3409,31.3484,640300.0
2012-09-27 12:10:00,41.51,41.54,41.49,41.5,498700.0,31.3484,31.3711,31.3333,31.3409,498700.0
2012-09-27 12:15:00,41.49,41.54,41.49,41.53,776700.0,31.3333,31.3711,31.3333,31.3635,776700.0
2012-09-27 12:20:00,41.53,41.53,41.51,41.53,196800.0,31.3635,31.3635,31.3484,31.3635,196800.0
2012-09-27 12:25:00,41.54,41.63,41.54,41.61,712200.0,31.3711,31.4391,31.3711,31.424,712200.0
2012-09-27 12:30:00,41.6,41.64,41.59,41.6,404400.0,31.4164,31.4466,31.4089,31.4164,404400.0
2012-09-27 12:35:00,41.6,41.6,41.58,41.6,226200.0,31.4164,31.4164,31.4013,31.4164,226200.0
2012-09-27 12:40:00,41.6,41.6,41.57,41.6,234600.0,31.4164,31.4164,31.3938,31.4164,234600.0
2012-09-27 12:45:00,41.59,41.62,41.59,41.59,156900.0,31.4089,31.4315,31.4089,31.4089,156900.0
2012-09-27 12:50:00,41.6,41.6,41.56,41.57,194700.0,31.4164,31.4164,31.3862,31.3938,194700.0
2012-09-27 12:55:00,41.57,41.6,41.56,41.58,261600.0,31.3938,31.4164,31.3862,31.4013,261600.0
2012-09-27 13:00:00,41.58,41.58,41.57,41.58,120700.0,31.4013,31.4013,31.3938,31.4013,120700.0
2012-09-27 13:05:00,41.58,41.59,41.57,41.57,137100.0,31.4013,31.4089,31.3938,31.3938,137100.0
2012-09-27 13:10:00,41.57,41.59,41.57,41.59,95600.0,31.3938,31.4089,31.3938,31.4089,95600.0
2012-09-27 13:15:00,41.59,41.63,41.59,41.63,256000.0,31.4089,31.4391,31.4089,31.4391,256000.0
2012-09-27 13:20:00,41.63,41.64,41.62,41.63,108600.0,31.4391,31.4466,31.4315,31.4391,108600.0
2012-09-27 13:25:00,41.62,41.64,41.61,41.63,148100.0,31.4315,31.4466,31.424,31.4391,148100.0
2012-09-27 13:30:00,41.63,41.65,41.62,41.65,209800.0,31.4391,31.4542,31.4315,31.4542,209800.0
2012-09-27 13:35:00,41.64,41.68,41.63,41.67,290500.0,31.4466,31.4768,31.4391,31.4693,290500.0
2012-09-27 13:40:00,41.66,41.72,41.66,41.67,324400.0,31.4617,31.507,31.4617,31.4693,324400.0
2012-09-27 13:45:00,41.67,41.7,41.66,41.66,292900.0,31.4693,31.4919,31.4617,31.4617,292900.0
2012-09-27 13:50:00,41.67,41.67,41.62,41.63,299900.0,31.4693,31.4693,31.4315,31.4391,299900.0
2012-09-27 13:55:00,41.62,41.65,41.61,41.65,257300.0,31.4315,31.4542,31.424,31.4542,257300.0
2012-09-27 14:00:00,41.65,41.66,41.63,41.65,219100.0,31.4542,31.4617,31.4391,31.4542,219100.0
2012-09-27 14:05:00,41.65,41.66,41.63,41.64,192600.0,31.4542,31.4617,31.4391,31.4466,192600.0
2012-09-27 14:10:00,41.63,41.67,41.63,41.66,278700.0,31.4391,31.4693,31.4391,31.4617,278700.0
2012-09-27 14:15:00,41.66,41.68,41.65,41.68,251300.0,31.4617,31.4768,31.4542,31.4768,251300.0
2012-09-27 14:20:00,41.67,41.68,41.67,41.68,93400.0,31.4693,31.4768,31.4693,31.4768,93400.0
2012-09-27 14:25:00,41.68,41.69,41.67,41.67,163800.0,31.4768,31.4844,31.4693,31.4693,163800.0
2012-09-27 14:30:00,41.68,41.69,41.66,41.69,181900.0,31.4768,31.4844,31.4617,31.4844,181900.0
2012-09-27 14:35:00,41.69,41.7,41.66,41.7,441700.0,31.4844,31.4919,31.4617,31.4919,441700.0
2012-09-27 14:40:00,41.69,41.7,41.67,41.69,161700.0,31.4844,31.4919,31.4693,31.4844,161700.0
2012-09-27 14:45:00,41.69,41.69,41.68,41.69,71200.0,31.4844,31.4844,31.4768,31.4844,71200.0
2012-09-27 14:50:00,41.69,41.69,41.63,41.64,409900.0,31.4844,31.4844,31.4391,31.4466,409900.0
2012-09-27 14:55:00,41.64,41.64,41.62,41.63,247500.0,31.4466,31.4466,31.4315,31.4391,247500.0
2012-09-27 15:00:00,41.63,41.64,41.6,41.62,796900.0,31.4391,31.4466,31.4164,31.4315,796900.0
2012-09-27 15:05:00,41.63,41.64,41.61,41.63,270500.0,31.4391,31.4466,31.424,31.4391,270500.0
2012-09-27 15:10:00,41.63,41.64,41.62,41.62,187000.0,31.4391,31.4466,31.4315,31.4315,187000.0
2012-09-27 15:15:00,41.62,41.62,41.6,41.61,264100.0,31.4315,31.4315,31.4164,31.424,264100.0
2012-09-27 15:20:00,41.6,41.61,41.6,41.61,161300.0,31.4164,31.424,31.4164,31.424,161300.0
2012-09-27 15:25:00,41.61,41.63,41.61,41.63,242400.0,31.424,31.4391,31.424,31.4391,242400.0
2012-09-27 15:30:00,41.63,41.66,41.62,41.66,227300.0,31.4391,31.4617,31.4315,31.4617,227300.0
2012-09-27 15:35:00,41.66,41.68,41.65,41.66,535300.0,31.4617,31.4768,31.4542,31.4617,535300.0
2012-09-27 15:40:00,41.66,41.67,41.65,41.66,509800.0,31.4617,31.4693,31.4542,31.4617,509800.0
2012-09-27 15:45:00,41.66,41.67,41.6,41.61,602100.0,31.4617,31.4693,31.4164,31.424,602100.0
2012-09-27 15:50:00,41.62,41.64,41.59,41.63,1220200.0,31.4315,31.4466,31.4089,31.4391,1220200.0
2012-09-27 15:55:00,41.64,41.64,41.57,41.6,3243900.0,31.4466,31.4466,31.3938,31.4164,3243900.0
2012-09-28 09:30:00,41.48,41.49,41.35,41.39,1473500.0,31.3258,31.3333,31.2276,31.2578,1473500.0
2012-09-28 09:35:00,41.4,41.46,41.4,41.43,778600.0,31.2654,31.3107,31.2654,31.288,778600.0
2012-09-28 09:40:00,41.43,41.44,41.31,41.33,851600.0,31.288,31.2956,31.1974,31.2125,851600.0
2012-09-28 09:45:00,41.33,41.35,41.27,41.33,1191900.0,31.2125,31.2276,31.1672,31.2125,1191900.0
2012-09-28 09:50:00,41.32,41.32,41.26,41.27,572000.0,31.205,31.205,31.1596,31.1672,572000.0
2012-09-28 09:55:00,41.28,41.28,41.22,41.24,1509000.0,31.1747,31.1747,31.1294,31.1445,1509000.0
2012-09-28 10:00:00,41.24,41.34,41.23,41.33,647000.0,31.1445,31.2201,31.137,31.2125,647000.0
2012-09-28 10:05:00,41.33,41.36,41.3,41.31,318400.0,31.2125,31.2352,31.1898,31.1974,318400.0
2012-09-28 10:10:00,41.3,41.34,41.27,41.32,888500.0,31.1898,31.2201,31.1672,31.205,888500.0
2012-09-28 10:15:00,41.32,41.33,41.24,41.26,1377600.0,31.205,31.2125,31.1445,31.1596,1377600.0
2012-09-28 10:20:00,41.25,41.29,41.25,41.26,662600.0,31.1521,31.1823,31.1521,31.1596,662600.0
2012-09-28 10:25:00,41.26,41.27,41.2,41.23,531200.0,31.1596,31.1672,31.1143,31.137,531200.0
2012-09-28 10:30:00,41.23,41.32,41.21,41.31,805700.0,31.137,31.205,31.1219,31.1974,805700.0
2012-09-28 10:35:00,41.3,41.34,41.29,41.32,332200.0,31.1898,31.2201,31.1823,31.205,332200.0
2012-09-28 10:40:00,41.33,41.35,41.31,41.32,368800.0,31.2125,31.2276,31.1974,31.205,368800.0
2012-09-28 10:45:00,41.31,41.36,41.31,41.33,285700.0,31.1974,31.2352,31.1974,31.2125,285700.0
2012-09-28 10:50:00,41.34,41.36,41.31,41.32,982900.0,31.2201,31.2352,31.1974,31.205,982900.0
2012-09-28 10:55:00,41.33,41.34,41.29,41.34,344400.0,31.2125,31.2201,31.1823,31.2201,344400.0
2012-09-28 11:00:00,41.34,41.35,41.31,41.32,448400.0,31.2201,31.2276,31.1974,31.205,448400.0
2012-09-28 11:05:00,41.32,41.34,41.3,41.34,1097600.0,31.205,31.2201,31.1898,31.2201,1097600.0
2012-09-28 11:10:00,41.33,41.34,41.27,41.27,558500.0,31.2125,31.2201,31.1672,31.1672,558500.0
2012-09-28 11:15:00,41.27,41.3,41.25,41.27,463900.0,31.1672,31.1898,31.1521,31.1672,463900.0
2012-09-28 11:20:00,41.27,41.3,41.25,41.29,432100.0,31.1672,31.1898,31.1521,31.1823,432100.0
2012-09-28 11:25:00,41.29,41.3,41.2,41.23,958600.0,31.1823,31.1898,31.1143,31.137,958600.0
2012-09-28 11:30:00,41.23,41.3,41.22,41.24,717300.0,31.137,31.1898,31.1294,31.1445,717300.0
2012-09-28 11:35:00,41.24,41.26,41.23,41.26,213600.0,31.1445,31.1596,31.137,31.1596,213600.0
2012-09-28 11:40:00,41.26,41.3,41.26,41.29,196500.0,31.1596,31.1898,31.1596,31.1823,196500.0
2012-09-28 11:45:00,41.29,41.33,41.27,41.32,398500.0,31.1823,31.2125,31.1672,31.205,398500.0
2012-09-28 11:50:00,41.32,41.32,41.28,41.3,228200.0,31.205,31.205,31.1747,31.1898,228200.0
2012-09-28 11:55:00,41.3,41.33,41.28,41.33,410300.0,31.1898,31.2125,31.1747,31.2125,410300.0
2012-09-28 12:00:00,41.32,41.4,41.32,41.35,969600.0,31.205,31.2654,31.205,31.2276,969600.0
2012-09-28 12:05:00,41.36,41.41,41.36,41.4,429500.0,31.2352,31.2729,31.2352,31.2654,429500.0
2012-09-28 12:10:00,41.4,41.47,41.4,41.42,416500.0,31.2654,31.3182,31.2654,31.2805,416500.0
2012-09-28 12:15:00,41.43,41.48,41.43,41.45,295700.0,31.288,31.3258,31.288,31.3031,295700.0
2012-09-28 12:20:00,41.45,41.46,41.41,41.41,388800.0,31.3031,31.3107,31.2729,31.2729,388800.0
2012-09-28 12:25:00,41.41,41.41,41.36,41.38,263300.0,31.2729,31.2729,31.2352,31.2503,263300.0
2012-09-28 12:30:00,41.38,41.41,41.38,41.4,197900.0,31.2503,31.2729,31.2503,31.2654,197900.0
2012-09-28 12:35:00,41.4,41.41,41.38,41.4,161900.0,31.2654,31.2729,31.2503,31.2654,161900.0
2012-09-28 12:40:00,41.4,41.4,41.37,41.38,183600.0,31.2654,31.2654,31.2427,31.2503,183600.0
2012-09-28 12:45:00,41.39,41.4,41.38,41.38,162400.0,31.2578,31.2654,31.2503,31.2503,162400.0
2012-09-28 12:50:00,41.38,41.4,41.37,41.4,132500.0,31.2503,31.2654,31.2427,31.2654,132500.0
2012-09-28 12:55:00,41.39,41.4,41.37,41.39,265300.0,31.2578,31.2654,31.2427,31.2578,265300.0
2012-09-28 13:00:00,41.39,41.41,41.39,41.4,112800.0,31.2578,31.2729,31.2578,31.2654,112800.0
2012-09-28 13:05:00,41.4,41.4,41.36,41.38,181300.0,31.2654,31.2654,31.2352,31.2503,181300.0
2012-09-28 13:10:00,41.38,41.39,41.31,41.35,455900.0,31.2503,31.2578,31.1974,31.2276,455900.0
2012-09-28 13:15:00,41.36,41.38,41.35,41.37,144200.0,31.2352,31.2503,31.2276,31.2427,144200.0
2012-09-28 13:20:00,41.37,41.42,41.36,41.42,290700.0,31.2427,31.2805,31.2352,31.2805,290700.0
2012-09-28 13:25:00,41.42,41.42,41.39,41.41,126700.0,31.2805,31.2805,31.2578,31.2729,126700.0
2012-09-28 13:30:00,41.41,41.43,41.41,41.43,99400.0,31.2729,31.288,31.2729,31.288,99400.0
2012-09-28 13:35:00,41.43,41.49,41.43,41.49,414000.0,31.288,31.3333,31.288,31.3333,414000.0
2012-09-28 13:40:00,41.49,41.52,41.48,41.5,608000.0,31.3333,31.356,31.3258,31.3409,608000.0
2012-09-28 13:45:00,41.49,41.51,41.48,41.49,409900.0,31.3333,31.3484,31.3258,31.3333,409900.0
2012-09-28 13:50:00,41.49,41.49,41.46,41.47,232700.0,31.3333,31.3333,31.3107,31.3182,232700.0
2012-09-28 13:55:00,41.47,41.49,41.46,41.47,145800.0,31.3182,31.3333,31.3107,31.3182,145800.0
2012-09-28 14:00:00,41.47,41.49,41.45,41.45,390900.0,31.3182,31.3333,31.3031,31.3031,390900.0
2012-09-28 14:05:00,41.46,41.48,41.42,41.43,202000.0,31.3107,31.3258,31.2805,31.288,202000.0
2012-09-28 14:10:00,41.43,41.48,41.43,41.47,152500.0,31.288,31.3258,31.288,31.3182,152500.0
2012-09-28 14:15:00,41.46,41.47,41.42,41.43,218500.0,31.3107,31.3182,31.2805,31.288,218500.0
2012-09-28 14:20:00,41.44,41.45,41.39,41.41,280100.0,31.2956,31.3031,31.2578,31.2729,280100.0
2012-09-28 14:25:00,41.41,41.44,41.38,41.38,289900.0,31.2729,31.2956,31.2503,31.2503,289900.0
2012-09-28 14:30:00,41.38,41.39,41.34,41.39,321000.0,31.2503,31.2578,31.2201,31.2578,321000.0
2012-09-28 14:35:00,41.39,41.39,41.34,41.39,316800.0,31.2578,31.2578,31.2201,31.2578,316800.0
2012-09-28 14:40:00,41.38,41.4,41.36,41.4,183200.0,31.2503,31.2654,31.2352,31.2654,183200.0
2012-09-28 14:45:00,41.39,41.41,41.39,41.39,149500.0,31.2578,31.2729,31.2578,31.2578,149500.0
2012-09-28 14:50:00,41.4,41.4,41.37,41.39,310400.0,31.2654,31.2654,31.2427,31.2578,310400.0
2012-09-28 14:55:00,41.39,41.41,41.38,41.39,256000.0,31.2578,31.2729,31.2503,31.2578,256000.0
2012-09-28 15:00:00,41.39,41.4,41.37,41.4,200500.0,31.2578,31.2654,31.2427,31.2654,200500.0
2012-09-28 15:05:00,41.39,41.4,41.35,41.36,458500.0,31.2578,31.2654,31.2276,31.2352,458500.0
2012-09-28 15:10:00,41.36,41.37,41.34,41.36,374500.0,31.2352,31.2427,31.2201,31.2352,374500.0
2012-09-28 15:15:00,41.36,41.39,41.31,41.31,379700.0,31.2352,31.2578,31.1974,31.1974,379700.0
2012-09-28 15:20:00,41.31,41.35,41.31,41.32,385600.0,31.1974,31.2276,31.1974,31.205,385600.0
2012-09-28 15:25:00,41.32,41.33,41.27,41.3,604200.0,31.205,31.2125,31.1672,31.1898,604200.0
2012-09-28 15:30:00,41.29,41.32,41.26,41.26,548500.0,31.1823,31.205,31.1596,31.1596,548500.0
2012-09-28 15:35:00,41.26,41.29,41.23,41.25,1013500.0,31.1596,31.1823,31.137,31.1521,1013500.0
2012-09-28 15:40:00,41.24,41.32,41.23,41.3,1296600.0,31.1445,31.205,31.137,31.1898,1296600.0
2012-09-28 15:45:00,41.31,41.4,41.3,41.36,1497600.0,31.1974,31.2654,31.1898,31.2352,1497600.0
2012-09-28 15:50:00,41.36,41.37,41.29,41.31,1776500.0,31.2352,31.2427,31.1823,31.1974,1776500.0
2012-09-28 15:55:00,41.31,41.36,41.29,41.33,6635700.0,31.1974,31.2352,31.1823,31.2125,6635700.0
2012-10-01 09:30:00,41.69,41.78,41.65,41.76,706200.0,31.4844,31.5523,31.4542,31.5372,706200.0
2012-10-01 09:35:00,41.77,41.79,41.76,41.79,417900.0,31.5448,31.5599,31.5372,31.5599,417900.0
2012-10-01 09:40:00,41.78,41.79,41.74,41.76,177100.0,31.5523,31.5599,31.5221,31.5372,177100.0
2012-10-01 09:45:00,41.75,41.78,41.73,41.77,316900.0,31.5297,31.5523,31.5146,31.5448,316900.0
2012-10-01 09:50:00,41.77,41.77,41.72,41.73,668100.0,31.5448,31.5448,31.507,31.5146,668100.0
2012-10-01 09:55:00,41.73,41.76,41.72,41.76,352400.0,31.5146,31.5372,31.507,31.5372,352400.0
2012-10-01 10:00:00,41.77,42.04,41.76,42.03,2581600.0,31.5448,31.7487,31.5372,31.7411,2581600.0
2012-10-01 10:05:00,42.03,42.1,42.03,42.08,1381400.0,31.7411,31.794,31.7411,31.7789,1381400.0
2012-10-01 10:10:00,42.08,42.1,42.03,42.05,411600.0,31.7789,31.794,31.7411,31.7562,411600.0
2012-10-01 10:15:00,42.06,42.07,42.03,42.03,578700.0,31.7638,31.7714,31.7411,31.7411,578700.0
2012-10-01 10:20:00,42.03,42.05,42.0,42.0,508900.0,31.7411,31.7562,31.7185,31.7185,508900.0
2012-10-01 10:25:00,42.0,42.02,41.98,42.02,548300.0,31.7185,31.7336,31.7034,31.7336,548300.0
2012-10-01 10:30:00,42.02,42.02,41.98,41.99,109700.0,31.7336,31.7336,31.7034,31.7109,109700.0
2012-10-01 10:35:00,41.98,42.02,41.98,42.01,174500.0,31.7034,31.7336,31.7034,31.726,174500.0
2012-10-01 10:40:00,42.01,42.01,41.91,41.96,732400.0,31.726,31.726,31.6505,31.6883,732400.0
2012-10-01 10:45:00,41.95,41.97,41.92,41.92,136200.0,31.6807,31.6958,31.6581,31.6581,136200.0
2012-10-01 10:50:00,41.92,41.98,41.91,41.96,163700.0,31.6581,31.7034,31.6505,31.6883,163700.0
2012-10-01 10:55:00,41.95,41.97,41.93,41.96,117600.0,31.6807,31.6958,31.6656,31.6883,117600.0
2012-10-01 11:00:00,41.97,42.02,41.97,42.01,126700.0,31.6958,31.7336,31.6958,31.726,126700.0
2012-10-01 11:05:00,42.01,42.03,41.99,42.02,507300.0,31.726,31.7411,31.7109,31.7336,507300.0
2012-10-01 11:10:00,42.02,42.07,42.01,42.05,193400.0,31.7336,31.7714,31.726,31.7562,193400.0
2012-10-01 11:15:00,42.05,42.05,42.02,42.02,133300.0,31.7562,31.7562,31.7336,31.7336,133300.0
2012-10-01 11:20:00,42.02,42.04,42.01,42.01,151500.0,31.7336,31.7487,31.726,31.726,151500.0
2012-10-01 11:25:00,42.01,42.05,41.99,42.02,487900.0,31.726,31.7562,31.7109,31.7336,487900.0
2012-10-01 11:30:00,42.02,42.02,41.99,42.0,171900.0,31.7336,31.7336,31.7109,31.7185,171900.0
2012-10-01 11:35:00,41.99,42.01,41.98,41.99,190600.0,31.7109,31.726,31.7034,31.7109,190600.0
2012-10-01 11:40:00,41.99,42.01,41.98,42.0,185300.0,31.7109,31.726,31.7034,31.7185,185300.0
2012-10-01 11:45:00,42.0,42.02,41.98,41.99,158900.0,31.7185,31.7336,31.7034,31.7109,158900.0
2012-10-01 11:50:00,41.99,42.0,41.95,41.95,364600.0,31.7109,31.7185,31.6807,31.6807,364600.0
2012-10-01 11:55:00,41.96,41.97,41.9,41.93,372000.0,31.6883,31.6958,31.643,31.6656,372000.0
2012-10-01 12:00:00,41.93,41.97,41.92,41.96,334200.0,31.6656,31.6958,31.6581,31.6883,334200.0
2012-10-01 12:05:00,41.96,41.97,41.95,41.96,173500.0,31.6883,31.6958,31.6807,31.6883,173500.0
2012-10-01 12:10:00,41.96,41.97,41.96,41.97,75300.0,31.6883,31.6958,31.6883,31.6958,75300.0
2012-10-01 12:15:00,41.97,41.98,41.95,41.97,83800.0,31.6958,31.7034,31.6807,31.6958,83800.0
2012-10-01 12:20:00,41.96,41.98,41.95,41.97,53300.0,31.6883,31.7034,31.6807,31.6958,53300.0
2012-10-01 12:25:00,41.97,41.98,41.95,41.96,284500.0,31.6958,31.7034,31.6807,31.6883,284500.0
2012-10-01 12:30:00,41.95,41.99,41.92,41.93,157600.0,31.6807,31.7109,31.6581,31.6656,157600.0
2012-10-01 12:35:00,41.94,41.96,41.93,41.95,133100.0,31.6732,31.6883,31.6656,31.6807,133100.0
2012-10-01 12:40:00,41.95,41.97,41.93,41.95,250500.0,31.6807,31.6958,31.6656,31.6807,250500.0
2012-10-01 12:45:00,41.94,41.96,41.84,41.86,421400.0,31.6732,31.6883,31.5977,31.6128,421400.0
2012-10-01 12:50:00,41.85,41.86,41.81,41.83,679900.0,31.6052,31.6128,31.575,31.5901,679900.0
2012-10-01 12:55:00,41.83,41.87,41.83,41.87,148700.0,31.5901,31.6203,31.5901,31.6203,148700.0
2012-10-01 13:00:00,41.86,41.87,41.82,41.82,273700.0,31.6128,31.6203,31.5826,31.5826,273700.0
2012-10-01 13:05:00,41.81,41.86,41.8,41.8,309500.0,31.575,31.6128,31.5674,31.5674,309500.0
2012-10-01 13:10:00,41.8,41.8,41.73,41.77,587500.0,31.5674,31.5674,31.5146,31.5448,587500.0
2012-10-01 13:15:00,41.77,41.81,41.74,41.79,357600.0,31.5448,31.575,31.5221,31.5599,357600.0
2012-10-01 13:20:00,41.78,41.8,41.76,41.79,293600.0,31.5523,31.5674,31.5372,31.5599,293600.0
2012-10-01 13:25:00,41.79,41.84,41.78,41.83,231000.0,31.5599,31.5977,31.5523,31.5901,231000.0
2012-10-01 13:30:00,41.82,41.83,41.76,41.79,197400.0,31.5826,31.5901,31.5372,31.5599,197400.0
2012-10-01 13:35:00,41.79,41.83,41.77,41.77,275000.0,31.5599,31.5901,31.5448,31.5448,275000.0
2012-10-01 13:40:00,41.76,41.82,41.73,41.8,287500.0,31.5372,31.5826,31.5146,31.5674,287500.0
2012-10-01 13:45:00,41.8,41.86,41.79,41.85,259000.0,31.5674,31.6128,31.5599,31.6052,259000.0
2012-10-01 13:50:00,41.85,41.91,41.84,41.88,708100.0,31.6052,31.6505,31.5977,31.6279,708100.0
2012-10-01 13:55:00,41.88,41.91,41.88,41.91,280200.0,31.6279,31.6505,31.6279,31.6505,280200.0
2012-10-01 14:00:00,41.9,41.93,41.88,41.93,301300.0,31.643,31.6656,31.6279,31.6656,301300.0
2012-10-01 14:05:00,41.92,41.93,41.86,41.87,420200.0,31.6581,31.6656,31.6128,31.6203,420200.0
2012-10-01 14:10:00,41.87,41.87,41.81,41.82,1353500.0,31.6203,31.6203,31.575,31.5826,1353500.0
2012-10-01 14:15:00,41.82,41.84,41.8,41.82,317500.0,31.5826,31.5977,31.5674,31.5826,317500.0
2012-10-01 14:20:00,41.82,41.84,41.8,41.82,271500.0,31.5826,31.5977,31.5674,31.5826,271500.0
2012-10-01 14:25:00,41.82,41.83,41.77,41.8,931800.0,31.5826,31.5901,31.5448,31.5674,931800.0
2012-10-01 14:30:00,41.81,41.83,41.76,41.79,884900.0,31.575,31.5901,31.5372,31.5599,884900.0
2012-10-01 14:35:00,41.79,41.85,41.79,41.82,341800.0,31.5599,31.6052,31.5599,31.5826,341800.0
2012-10-01 14:40:00,41.82,41.85,41.81,41.84,170300.0,31.5826,31.6052,31.575,31.5977,170300.0
2012-10-01 14:45:00,41.83,41.85,41.82,41.84,346700.0,31.5901,31.6052,31.5826,31.5977,346700.0
2012-10-01 14:50:00,41.84,41.87,41.83,41.85,292200.0,31.5977,31.6203,31.5901,31.6052,292200.0
2012-10-01 14:55:00,41.85,41.88,41.84,41.86,219800.0,31.6052,31.6279,31.5977,31.6128,219800.0
2012-10-01 15:00:00,41.86,41.87,41.79,41.8,483500.0,31.6128,31.6203,31.5599,31.5674,483500.0
2012-10-01 15:05:00,41.8,41.83,41.79,41.82,192600.0,31.5674,31.5901,31.5599,31.5826,192600.0
2012-10-01 15:10:00,41.82,41.82,41.74,41.75,535800.0,31.5826,31.5826,31.5221,31.5297,535800.0
2012-10-01 15:15:00,41.75,41.77,41.73,41.73,366200.0,31.5297,31.5448,31.5146,31.5146,366200.0
2012-10-01 15:20:00,41.73,41.73,41.65,41.66,1378300.0,31.5146,31.5146,31.4542,31.4617,1378300.0
2012-10-01 15:25:00,41.66,41.72,41.63,41.71,817300.0,31.4617,31.507,31.4391,31.4995,817300.0
2012-10-01 15:30:00,41.71,41.74,41.7,41.73,579300.0,31.4995,31.5221,31.4919,31.5146,579300.0
2012-10-01 15:35:00,41.73,41.75,41.69,41.73,910600.0,31.5146,31.5297,31.4844,31.5146,910600.0
2012-10-01 15:40:00,41.74,41.8,41.73,41.76,650500.0,31.5221,31.5674,31.5146,31.5372,650500.0
2012-10-01 15:45:00,41.76,41.78,41.7,41.73,691700.0,31.5372,31.5523,31.4919,31.5146,691700.0
2012-10-01 15:50:00,41.73,41.77,41.69,41.71,1201700.0,31.5146,31.5448,31.4844,31.4995,1201700.0
2012-10-01 15:55:00,41.71,41.76,41.71,41.73,1782800.0,31.4995,31.5372,31.4995,31.5146,1782800.0
2012-10-02 09:30:00,41.97,42.02,41.93,41.99,741000.0,31.6958,31.7336,31.6656,31.7109,741000.0
2012-10-02 09:35:00,41.98,42.0,41.85,41.88,821600.0,31.7034,31.7185,31.6052,31.6279,821600.0
2012-10-02 09:40:00,41.89,41.92,41.85,41.91,544000.0,31.6354,31.6581,31.6052,31.6505,544000.0
2012-10-02 09:45:00,41.91,41.95,41.9,41.9,417300.0,31.6505,31.6807,31.643,31.643,417300.0
2012-10-02 09:50:00,41.9,41.92,41.84,41.87,566500.0,31.643,31.6581,31.5977,31.6203,566500.0
2012-10-02 09:55:00,41.87,41.9,41.83,41.84,410600.0,31.6203,31.643,31.5901,31.5977,410600.0
2012-10-02 10:00:00,41.84,41.84,41.73,41.74,899700.0,31.5977,31.5977,31.5146,31.5221,899700.0
2012-10-02 10:05:00,41.74,41.8,41.71,41.78,981900.0,31.5221,31.5674,31.4995,31.5523,981900.0
2012-10-02 10:10:00,41.78,41.8,41.76,41.77,277400.0,31.5523,31.5674,31.5372,31.5448,277400.0
2012-10-02 10:15:00,41.78,41.82,41.76,41.82,301400.0,31.5523,31.5826,31.5372,31.5826,301400.0
2012-10-02 10:20:00,41.83,41.89,41.81,41.88,588600.0,31.5901,31.6354,31.575,31.6279,588600.0
2012-10-02 10:25:00,41.87,41.89,41.83,41.87,861000.0,31.6203,31.6354,31.5901,31.6203,861000.0
2012-10-02 10:30:00,41.87,41.89,41.83,41.85,667100.0,31.6203,31.6354,31.5901,31.6052,667100.0
2012-10-02 10:35:00,41.86,41.9,41.84,41.85,446600.0,31.6128,31.643,31.5977,31.6052,446600.0
2012-10-02 10:40:00,41.85,41.86,41.83,41.83,193900.0,31.6052,31.6128,31.5901,31.5901,193900.0
2012-10-02 10:45:00,41.84,41.86,41.83,41.84,234600.0,31.5977,31.6128,31.5901,31.5977,234600.0
2012-10-02 10:50:00,41.84,41.85,41.73,41.74,677800.0,31.5977,31.6052,31.5146,31.5221,677800.0
2012-10-02 10:55:00,41.74,41.77,41.72,41.76,512200.0,31.5221,31.5448,31.507,31.5372,512200.0
2012-10-02 11:00:00,41.76,41.76,41.71,41.75,780100.0,31.5372,31.5372,31.4995,31.5297,780100.0
2012-10-02 11:05:00,41.75,41.75,41.7,41.71,354000.0,31.5297,31.5297,31.4919,31.4995,354000.0
2012-10-02 11:10:00,41.72,41.79,41.69,41.77,437700.0,31.507,31.5599,31.4844,31.5448,437700.0
2012-10-02 11:15:00,41.77,41.81,41.76,41.81,345200.0,31.5448,31.575,31.5372,31.575,345200.0
2012-10-02 11:20:00,41.81,41.83,41.77,41.8,784800.0,31.575,31.5901,31.5448,31.5674,784800.0
2012-10-02 11:25:00,41.8,41.81,41.77,41.78,289300.0,31.5674,31.575,31.5448,31.5523,289300.0
2012-10-02 11:30:00,41.79,41.84,41.76,41.77,437600.0,31.5599,31.5977,31.5372,31.5448,437600.0
2012-10-02 11:35:00,41.78,41.79,41.64,41.69,1075300.0,31.5523,31.5599,31.4466,31.4844,1075300.0
2012-10-02 11:40:00,41.68,41.71,41.63,41.7,539000.0,31.4768,31.4995,31.4391,31.4919,539000.0
2012-10-02 11:45:00,41.69,41.7,41.66,41.68,342800.0,31.4844,31.4919,31.4617,31.4768,342800.0
2012-10-02 11:50:00,41.67,41.73,41.66,41.71,199200.0,31.4693,31.5146,31.4617,31.4995,199200.0
2012-10-02 11:55:00,41.71,41.72,41.65,41.68,284200.0,31.4995,31.507,31.4542,31.4768,284200.0
2012-10-02 12:00:00,41.68,41.72,41.66,41.71,233800.0,31.4768,31.507,31.4617,31.4995,233800.0
2012-10-02 12:05:00,41.7,41.72,41.7,41.71,75600.0,31.4919,31.507,31.4919,31.4995,75600.0
2012-10-02 12:10:00,41.71,41.76,41.7,41.75,566200.0,31.4995,31.5372,31.4919,31.5297,566200.0
2012-10-02 12:15:00,41.74,41.78,41.71,41.75,566300.0,31.5221,31.5523,31.4995,31.5297,566300.0
2012-10-02 12:20:00,41.75,41.77,41.74,41.74,92500.0,31.5297,31.5448,31.5221,31.5221,92500.0
2012-10-02 12:25:00,41.75,41.76,41.71,41.73,131900.0,31.5297,31.5372,31.4995,31.5146,131900.0
2012-10-02 12:30:00,41.73,41.73,41.68,41.68,82300.0,31.5146,31.5146,31.4768,31.4768,82300.0
2012-10-02 12:35:00,41.68,41.72,41.68,41.71,90700.0,31.4768,31.507,31.4768,31.4995,90700.0
2012-10-02 12:40:00,41.7,41.72,41.68,41.72,91300.0,31.4919,31.507,31.4768,31.507,91300.0
2012-10-02 12:45:00,41.72,41.74,41.7,41.71,58500.0,31.507,31.5221,31.4919,31.4995,58500.0
2012-10-02 12:50:00,41.71,41.73,41.7,41.72,44800.0,31.4995,31.5146,31.4919,31.507,44800.0
2012-10-02 12:55:00,41.72,41.74,41.69,41.71,435500.0,31.507,31.5221,31.4844,31.4995,435500.0
2012-10-02 13:00:00,41.71,41.73,41.7,41.73,269400.0,31.4995,31.5146,31.4919,31.5146,269400.0
2012-10-02 13:05:00,41.72,41.74,41.71,41.74,143700.0,31.507,31.5221,31.4995,31.5221,143700.0
2012-10-02 13:10:00,41.73,41.74,41.73,41.73,63900.0,31.5146,31.5221,31.5146,31.5146,63900.0
2012-10-02 13:15:00,41.73,41.74,41.7,41.71,176100.0,31.5146,31.5221,31.4919,31.4995,176100.0
2012-10-02 13:20:00,41.71,41.72,41.68,41.69,90900.0,31.4995,31.507,31.4768,31.4844,90900.0
2012-10-02 13:25:00,41.69,41.7,41.67,41.69,89800.0,31.4844,31.4919,31.4693,31.4844,89800.0
2012-10-02 13:30:00,41.68,41.7,41.67,41.69,215700.0,31.4768,31.4919,31.4693,31.4844,215700.0
2012-10-02 13:35:00,41.69,41.73,41.68,41.73,117900.0,31.4844,31.5146,31.4768,31.5146,117900.0
2012-10-02 13:40:00,41.73,41.76,41.71,41.73,129100.0,31.5146,31.5372,31.4995,31.5146,129100.0
2012-10-02 13:45:00,41.73,41.74,41.71,41.72,195600.0,31.5146,31.5221,31.4995,31.507,195600.0
2012-10-02 13:50:00,41.73,41.74,41.71,41.72,323800.0,31.5146,31.5221,31.4995,31.507,323800.0
2012-10-02 13:55:00,41.72,41.72,41.66,41.69,486100.0,31.507,31.507,31.4617,31.4844,486100.0
2012-10-02 14:00:00,41.68,41.71,41.67,41.69,282100.0,31.4768,31.4995,31.4693,31.4844,282100.0
2012-10-02 14:05:00,41.69,41.71,41.66,41.69,252100.0,31.4844,31.4995,31.4617,31.4844,252100.0
2012-10-02 14:10:00,41.7,41.72,41.68,41.71,187200.0,31.4919,31.507,31.4768,31.4995,187200.0
2012-10-02 14:15:00,41.7,41.72,41.68,41.69,150300.0,31.4919,31.507,31.4768,31.4844,150300.0
2012-10-02 14:20:00,41.7,41.71,41.68,41.69,131700.0,31.4919,31.4995,31.4768,31.4844,131700.0
2012-10-02 14:25:00,41.68,41.69,41.64,41.67,499900.0,31.4768,31.4844,31.4466,31.4693,499900.0
2012-10-02 14:30:00,41.66,41.67,41.64,41.65,245600.0,31.4617,31.4693,31.4466,31.4542,245600.0
2012-10-02 14:35:00,41.66,41.67,41.64,41.64,199500.0,31.4617,31.4693,31.4466,31.4466,199500.0
2012-10-02 14:40:00,41.64,41.65,41.61,41.62,422200.0,31.4466,31.4542,31.424,31.4315,422200.0
2012-10-02 14:45:00,41.61,41.62,41.59,41.61,276000.0,31.424,31.4315,31.4089,31.424,276000.0
2012-10-02 14:50:00,41.61,41.64,41.61,41.63,282200.0,31.424,31.4466,31.424,31.4391,282200.0
2012-10-02 14:55:00,41.63,41.63,41.61,41.61,170000.0,31.4391,31.4391,31.424,31.424,170000.0
2012-10-02 15:00:00,41.61,41.64,41.59,41.63,200100.0,31.424,31.4466,31.4089,31.4391,200100.0
2012-10-02 15:05:00,41.64,41.66,41.62,41.65,315000.0,31.4466,31.4617,31.4315,31.4542,315000.0
2012-10-02 15:10:00,41.65,41.66,41.62,41.66,256500.0,31.4542,31.4617,31.4315,31.4617,256500.0
2012-10-02 15:15:00,41.65,41.69,41.64,41.69,406200.0,31.4542,31.4844,31.4466,31.4844,406200.0
2012-10-02 15:20:00,41.69,41.71,41.66,41.7,569100.0,31.4844,31.4995,31.4617,31.4919,569100.0
2012-10-02 15:25:00,41.7,41.75,41.69,41.74,1027900.0,31.4919,31.5297,31.4844,31.5221,1027900.0
2012-10-02 15:30:00,41.74,41.76,41.71,41.71,255400.0,31.5221,31.5372,31.4995,31.4995,255400.0
2012-10-02 15:35:00,41.72,41.77,41.72,41.75,581900.0,31.507,31.5448,31.507,31.5297,581900.0
2012-10-02 15:40:00,41.75,41.77,41.72,41.77,783800.0,31.5297,31.5448,31.507,31.5448,783800.0
2012-10-02 15:45:00,41.77,41.8,41.76,41.77,1618400.0,31.5448,31.5674,31.5372,31.5448,1618400.0
2012-10-02 15:50:00,41.77,41.8,41.76,41.77,697400.0,31.5448,31.5674,31.5372,31.5448,697400.0
2012-10-02 15:55:00,41.78,41.81,41.77,41.78,1722300.0,31.5523,31.575,31.5448,31.5523,1722300.0
2012-10-03 09:30:00,41.81,41.83,41.74,41.74,428100.0,31.575,31.5901,31.5221,31.5221,428100.0
2012-10-03 09:35:00,41.74,41.76,41.64,41.64,591500.0,31.5221,31.5372,31.4466,31.4466,591500.0
2012-10-03 09:40:00,41.65,41.67,41.54,41.55,2147300.0,31.4542,31.4693,31.3711,31.3786,2147300.0
2012-10-03 09:45:00,41.55,41.56,41.51,41.54,1187000.0,31.3786,31.3862,31.3484,31.3711,1187000.0
2012-10-03 09:50:00,41.54,41.57,41.49,41.5,900200.0,31.3711,31.3938,31.3333,31.3409,900200.0
2012-10-03 09:55:00,41.51,41.53,41.47,41.51,386300.0,31.3484,31.3635,31.3182,31.3484,386300.0
2012-10-03 10:00:00,41.52,41.59,41.45,41.49,2120900.0,31.356,31.4089,31.3031,31.3333,2120900.0
2012-10-03 10:05:00,41.48,41.56,41.46,41.53,450000.0,31.3258,31.3862,31.3107,31.3635,450000.0
2012-10-03 10:10:00,41.53,41.58,41.53,41.58,337400.0,31.3635,31.4013,31.3635,31.4013,337400.0
2012-10-03 10:15:00,41.58,41.65,41.58,41.64,418100.0,31.4013,31.4542,31.4013,31.4466,418100.0
2012-10-03 10:20:00,41.65,41.67,41.59,41.6,524700.0,31.4542,31.4693,31.4089,31.4164,524700.0
2012-10-03 10:25:00,41.6,41.64,41.59,41.63,251400.0,31.4164,31.4466,31.4089,31.4391,251400.0
2012-10-03 10:30:00,41.64,41.66,41.55,41.57,443200.0,31.4466,31.4617,31.3786,31.3938,443200.0
2012-10-03 10:35:00,41.58,41.6,41.55,41.59,509800.0,31.4013,31.4164,31.3786,31.4089,509800.0
2012-10-03 10:40:00,41.58,41.59,41.52,41.54,577800.0,31.4013,31.4089,31.356,31.3711,577800.0
2012-10-03 10:45:00,41.55,41.59,41.53,41.53,257700.0,31.3786,31.4089,31.3635,31.3635,257700.0
2012-10-03 10:50:00,41.54,41.55,41.51,41.52,278900.0,31.3711,31.3786,31.3484,31.356,278900.0
2012-10-03 10:55:00,41.52,41.55,41.51,41.54,161700.0,31.356,31.3786,31.3484,31.3711,161700.0
2012-10-03 11:00:00,41.54,41.6,41.53,41.58,292000.0,31.3711,31.4164,31.3635,31.4013,292000.0
2012-10-03 11:05:00,41.57,41.63,41.57,41.62,448000.0,31.3938,31.4391,31.3938,31.4315,448000.0
2012-10-03 11:10:00,41.63,41.72,41.62,41.7,636400.0,31.4391,31.507,31.4315,31.4919,636400.0
2012-10-03 11:15:00,41.7,41.71,41.67,41.68,315900.0,31.4919,31.4995,31.4693,31.4768,315900.0
2012-10-03 11:20:00,41.67,41.71,41.67,41.69,262600.0,31.4693,31.4995,31.4693,31.4844,262600.0
2012-10-03 11:25:00,41.69,41.7,41.68,41.69,88700.0,31.4844,31.4919,31.4768,31.4844,88700.0
2012-10-03 11:30:00,41.68,41.69,41.66,41.67,322700.0,31.4768,31.4844,31.4617,31.4693,322700.0
2012-10-03 11:35:00,41.67,41.71,41.65,41.68,726600.0,31.4693,31.4995,31.4542,31.4768,726600.0
2012-10-03 11:40:00,41.68,41.7,41.67,41.68,333600.0,31.4768,31.4919,31.4693,31.4768,333600.0
2012-10-03 11:45:00,41.68,41.74,41.68,41.72,402200.0,31.4768,31.5221,31.4768,31.507,402200.0
2012-10-03 11:50:00,41.72,41.74,41.7,41.71,157200.0,31.507,31.5221,31.4919,31.4995,157200.0
2012-10-03 11:55:00,41.71,41.73,41.7,41.71,190400.0,31.4995,31.5146,31.4919,31.4995,190400.0
2012-10-03 12:00:00,41.71,41.72,41.68,41.7,114800.0,31.4995,31.507,31.4768,31.4919,114800.0
2012-10-03 12:05:00,41.7,41.71,41.68,41.69,171000.0,31.4919,31.4995,31.4768,31.4844,171000.0
2012-10-03 12:10:00,41.68,41.71,41.68,41.7,75100.0,31.4768,31.4995,31.4768,31.4919,75100.0
2012-10-03 12:15:00,41.7,41.72,41.69,41.7,71200.0,31.4919,31.507,31.4844,31.4919,71200.0
2012-10-03 12:20:00,41.7,41.71,41.7,41.7,54700.0,31.4919,31.4995,31.4919,31.4919,54700.0
2012-10-03 12:25:00,41.71,41.73,41.7,41.72,108600.0,31.4995,31.5146,31.4919,31.507,108600.0
2012-10-03 12:30:00,41.73,41.75,41.72,41.74,245100.0,31.5146,31.5297,31.507,31.5221,245100.0
2012-10-03 12:35:00,41.74,41.75,41.72,41.73,98700.0,31.5221,31.5297,31.507,31.5146,98700.0
2012-10-03 12:40:00,41.73,41.74,41.71,41.71,89700.0,31.5146,31.5221,31.4995,31.4995,89700.0
2012-10-03 12:45:00,41.71,41.73,41.71,41.72,142800.0,31.4995,31.5146,31.4995,31.507,142800.0
2012-10-03 12:50:00,41.73,41.74,41.72,41.74,85200.0,31.5146,31.5221,31.507,31.5221,85200.0
2012-10-03 12:55:00,41.73,41.74,41.71,41.72,50600.0,31.5146,31.5221,31.4995,31.507,50600.0
2012-10-03 13:00:00,41.72,41.73,41.7,41.71,84100.0,31.507,31.5146,31.4919,31.4995,84100.0
2012-10-03 13:05:00,41.71,41.72,41.69,41.7,145700.0,31.4995,31.507,31.4844,31.4919,145700.0
2012-10-03 13:10:00,41.7,41.71,41.69,41.7,173700.0,31.4919,31.4995,31.4844,31.4919,173700.0
2012-10-03 13:15:00,41.69,41.71,41.69,41.7,34500.0,31.4844,31.4995,31.4844,31.4919,34500.0
2012-10-03 13:20:00,41.7,41.71,41.68,41.69,155100.0,31.4919,31.4995,31.4768,31.4844,155100.0
2012-10-03 13:25:00,41.69,41.69,41.67,41.67,36700.0,31.4844,31.4844,31.4693,31.4693,36700.0
2012-10-03 13:30:00,41.68,41.68,41.64,41.65,229600.0,31.4768,31.4768,31.4466,31.4542,229600.0
2012-10-03 13:35:00,41.65,41.66,41.57,41.6,260700.0,31.4542,31.4617,31.3938,31.4164,260700.0
2012-10-03 13:40:00,41.59,41.62,41.58,41.61,166600.0,31.4089,31.4315,31.4013,31.424,166600.0
2012-10-03 13:45:00,41.6,41.62,41.59,41.61,219300.0,31.4164,31.4315,31.4089,31.424,219300.0
2012-10-03 13:50:00,41.61,41.64,41.6,41.63,162500.0,31.424,31.4466,31.4164,31.4391,162500.0
2012-10-03 13:55:00,41.63,41.64,41.61,41.61,171700.0,31.4391,31.4466,31.424,31.424,171700.0
2012-10-03 14:00:00,41.62,41.64,41.61,41.62,198200.0,31.4315,31.4466,31.424,31.4315,198200.0
2012-10-03 14:05:00,41.62,41.66,41.61,41.64,175000.0,31.4315,31.4617,31.424,31.4466,175000.0
2012-10-03 14:10:00,41.64,41.66,41.63,41.63,63800.0,31.4466,31.4617,31.4391,31.4391,63800.0
2012-10-03 14:15:00,41.63,41.64,41.6,41.61,203000.0,31.4391,31.4466,31.4164,31.424,203000.0
2012-10-03 14:20:00,41.61,41.62,41.57,41.58,194400.0,31.424,31.4315,31.3938,31.4013,194400.0
2012-10-03 14:25:00,41.59,41.6,41.57,41.58,478300.0,31.4089,31.4164,31.3938,31.4013,478300.0
2012-10-03 14:30:00,41.58,41.62,41.57,41.61,271100.0,31.4013,31.4315,31.3938,31.424,271100.0
2012-10-03 14:35:00,41.61,41.64,41.6,41.63,365700.0,31.424,31.4466,31.4164,31.4391,365700.0
2012-10-03 14:40:00,41.62,41.63,41.61,41.63,84300.0,31.4315,31.4391,31.424,31.4391,84300.0
2012-10-03 14:45:00,41.63,41.63,41.61,41.62,111600.0,31.4391,31.4391,31.424,31.4315,111600.0
2012-10-03 14:50:00,41.61,41.61,41.57,41.58,639500.0,31.424,31.424,31.3938,31.4013,639500.0
2012-10-03 14:55:00,41.58,41.58,41.53,41.56,1523800.0,31.4013,31.4013,31.3635,31.3862,1523800.0
2012-10-03 15:00:00,41.56,41.57,41.52,41.55,170400.0,31.3862,31.3938,31.356,31.3786,170400.0
2012-10-03 15:05:00,41.55,41.56,41.51,41.54,155100.0,31.3786,31.3862,31.3484,31.3711,155100.0
2012-10-03 15:10:00,41.54,41.55,41.51,41.55,138100.0,31.3711,31.3786,31.3484,31.3786,138100.0
2012-10-03 15:15:00,41.55,41.59,41.52,41.52,774200.0,31.3786,31.4089,31.356,31.356,774200.0
2012-10-03 15:20:00,41.52,41.56,41.5,41.54,335100.0,31.356,31.3862,31.3409,31.3711,335100.0
2012-10-03 15:25:00,41.54,41.61,41.52,41.59,450800.0,31.3711,31.424,31.356,31.4089,450800.0
2012-10-03 15:30:00,41.59,41.59,41.54,41.56,403700.0,31.4089,31.4089,31.3711,31.3862,403700.0
2012-10-03 15:35:00,41.55,41.57,41.54,41.57,199600.0,31.3786,31.3938,31.3711,31.3938,199600.0
2012-10-03 15:40:00,41.57,41.61,41.55,41.59,381800.0,31.3938,31.424,31.3786,31.4089,381800.0
2012-10-03 15:45:00,41.6,41.61,41.56,41.57,628400.0,31.4164,31.424,31.3862,31.3938,628400.0
2012-10-03 15:50:00,41.57,41.59,41.54,41.55,1052600.0,31.3938,31.4089,31.3711,31.3786,1052600.0
2012-10-03 15:55:00,41.54,41.58,41.51,41.52,4684200.0,31.3711,31.4013,31.3484,31.356,4684200.0
2012-10-04 09:30:00,41.66,41.73,41.63,41.69,623100.0,31.4617,31.5146,31.4391,31.4844,623100.0
2012-10-04 09:35:00,41.69,41.7,41.6,41.62,514100.0,31.4844,31.4919,31.4164,31.4315,514100.0
2012-10-04 09:40:00,41.62,41.63,41.59,41.62,349100.0,31.4315,31.4391,31.4089,31.4315,349100.0
2012-10-04 09:45:00,41.62,41.64,41.59,41.63,452100.0,31.4315,31.4466,31.4089,31.4391,452100.0
2012-10-04 09:50:00,41.64,41.66,41.57,41.57,1462100.0,31.4466,31.4617,31.3938,31.3938,1462100.0
2012-10-04 09:55:00,41.57,41.6,41.57,41.59,743600.0,31.3938,31.4164,31.3938,31.4089,743600.0
2012-10-04 10:00:00,41.58,41.61,41.55,41.59,1516600.0,31.4013,31.424,31.3786,31.4089,1516600.0
2012-10-04 10:05:00,41.59,41.73,41.58,41.73,2402400.0,31.4089,31.5146,31.4013,31.5146,2402400.0
2012-10-04 10:10:00,41.73,41.78,41.73,41.76,623000.0,31.5146,31.5523,31.5146,31.5372,623000.0
2012-10-04 10:15:00,41.76,41.79,41.74,41.75,788600.0,31.5372,31.5599,31.5221,31.5297,788600.0
2012-10-04 10:20:00,41.75,41.76,41.72,41.72,179400.0,31.5297,31.5372,31.507,31.507,179400.0
2012-10-04 10:25:00,41.73,41.75,41.7,41.7,379100.0,31.5146,31.5297,31.4919,31.4919,379100.0
2012-10-04 10:30:00,41.7,41.72,41.68,41.69,422300.0,31.4919,31.507,31.4768,31.4844,422300.0
2012-10-04 10:35:00,41.68,41.71,41.67,41.71,256000.0,31.4768,31.4995,31.4693,31.4995,256000.0
2012-10-04 10:40:00,41.7,41.71,41.66,41.67,148300.0,31.4919,31.4995,31.4617,31.4693,148300.0
2012-10-04 10:45:00,41.66,41.69,41.63,41.67,827000.0,31.4617,31.4844,31.4391,31.4693,827000.0
2012-10-04 10:50:00,41.67,41.71,41.66,41.7,288100.0,31.4693,31.4995,31.4617,31.4919,288100.0
2012-10-04 10:55:00,41.7,41.74,41.68,41.73,433600.0,31.4919,31.5221,31.4768,31.5146,433600.0
2012-10-04 11:00:00,41.72,41.78,41.72,41.73,835100.0,31.507,31.5523,31.507,31.5146,835100.0
2012-10-04 11:05:00,41.72,41.72,41.64,41.66,1537100.0,31.507,31.507,31.4466,31.4617,1537100.0
2012-10-04 11:10:00,41.65,41.69,41.64,41.68,520700.0,31.4542,31.4844,31.4466,31.4768,520700.0
2012-10-04 11:15:00,41.68,41.7,41.66,41.66,189700.0,31.4768,31.4919,31.4617,31.4617,189700.0
2012-10-04 11:20:00,41.66,41.66,41.6,41.64,1142900.0,31.4617,31.4617,31.4164,31.4466,1142900.0
2012-10-04 11:25:00,41.63,41.65,41.61,41.62,112500.0,31.4391,31.4542,31.424,31.4315,112500.0
2012-10-04 11:30:00,41.62,41.63,41.59,41.63,380300.0,31.4315,31.4391,31.4089,31.4391,380300.0
2012-10-04 11:35:00,41.62,41.65,41.62,41.63,117500.0,31.4315,31.4542,31.4315,31.4391,117500.0
2012-10-04 11:40:00,41.64,41.71,41.64,41.69,688100.0,31.4466,31.4995,31.4466,31.4844,688100.0
2012-10-04 11:45:00,41.69,41.72,41.69,41.7,93400.0,31.4844,31.507,31.4844,31.4919,93400.0
2012-10-04 11:50:00,41.7,41.7,41.66,41.68,81800.0,31.4919,31.4919,31.4617,31.4768,81800.0
2012-10-04 11:55:00,41.68,41.7,41.68,41.69,106000.0,31.4768,31.4919,31.4768,31.4844,106000.0
2012-10-04 12:00:00,41.68,41.69,41.67,41.68,66700.0,31.4768,31.4844,31.4693,31.4768,66700.0
2012-10-04 12:05:00,41.68,41.75,41.68,41.74,126500.0,31.4768,31.5297,31.4768,31.5221,126500.0
2012-10-04 12:10:00,41.74,41.78,41.74,41.77,190300.0,31.5221,31.5523,31.5221,31.5448,190300.0
2012-10-04 12:15:00,41.77,41.79,41.76,41.77,134300.0,31.5448,31.5599,31.5372,31.5448,134300.0
2012-10-04 12:20:00,41.77,41.83,41.77,41.83,607900.0,31.5448,31.5901,31.5448,31.5901,607900.0
2012-10-04 12:25:00,41.83,41.83,41.79,41.81,289300.0,31.5901,31.5901,31.5599,31.575,289300.0
2012-10-04 12:30:00,41.81,41.85,41.8,41.84,627400.0,31.575,31.6052,31.5674,31.5977,627400.0
2012-10-04 12:35:00,41.85,41.86,41.83,41.83,179200.0,31.6052,31.6128,31.5901,31.5901,179200.0
2012-10-04 12:40:00,41.83,41.84,41.8,41.82,359900.0,31.5901,31.5977,31.5674,31.5826,359900.0
2012-10-04 12:45:00,41.83,41.83,41.8,41.81,418400.0,31.5901,31.5901,31.5674,31.575,418400.0
2012-10-04 12:50:00,41.8,41.81,41.76,41.76,460600.0,31.5674,31.575,31.5372,31.5372,460600.0
2012-10-04 12:55:00,41.76,41.8,41.76,41.8,500200.0,31.5372,31.5674,31.5372,31.5674,500200.0
2012-10-04 13:00:00,41.8,41.84,41.79,41.84,506000.0,31.5674,31.5977,31.5599,31.5977,506000.0
2012-10-04 13:05:00,41.84,41.86,41.82,41.83,800700.0,31.5977,31.6128,31.5826,31.5901,800700.0
2012-10-04 13:10:00,41.83,41.83,41.81,41.82,107100.0,31.5901,31.5901,31.575,31.5826,107100.0
2012-10-04 13:15:00,41.82,41.86,41.82,41.84,205700.0,31.5826,31.6128,31.5826,31.5977,205700.0
2012-10-04 13:20:00,41.85,41.88,41.84,41.87,278700.0,31.6052,31.6279,31.5977,31.6203,278700.0
2012-10-04 13:25:00,41.87,41.91,41.87,41.9,214300.0,31.6203,31.6505,31.6203,31.643,214300.0
2012-10-04 13:30:00,41.89,41.91,41.89,41.9,248900.0,31.6354,31.6505,31.6354,31.643,248900.0
2012-10-04 13:35:00,41.9,41.93,41.89,41.89,519000.0,31.643,31.6656,31.6354,31.6354,519000.0
2012-10-04 13:40:00,41.89,41.9,41.87,41.88,171200.0,31.6354,31.643,31.6203,31.6279,171200.0
2012-10-04 13:45:00,41.88,41.88,41.86,41.86,220800.0,31.6279,31.6279,31.6128,31.6128,220800.0
2012-10-04 13:50:00,41.86,41.89,41.86,41.86,148400.0,31.6128,31.6354,31.6128,31.6128,148400.0
2012-10-04 13:55:00,41.85,41.9,41.85,41.9,197100.0,31.6052,31.643,31.6052,31.643,197100.0
2012-10-04 14:00:00,41.9,41.9,41.81,41.88,759300.0,31.643,31.643,31.575,31.6279,759300.0
2012-10-04 14:05:00,41.87,41.89,41.83,41.87,336400.0,31.6203,31.6354,31.5901,31.6203,336400.0
2012-10-04 14:10:00,41.87,41.89,41.85,41.87,249500.0,31.6203,31.6354,31.6052,31.6203,249500.0
2012-10-04 14:15:00,41.87,41.88,41.85,41.88,212100.0,31.6203,31.6279,31.6052,31.6279,212100.0
2012-10-04 14:20:00,41.87,41.88,41.85,41.86,182800.0,31.6203,31.6279,31.6052,31.6128,182800.0
2012-10-04 14:25:00,41.86,41.89,41.85,41.89,154100.0,31.6128,31.6354,31.6052,31.6354,154100.0
2012-10-04 14:30:00,41.89,41.9,41.86,41.87,317700.0,31.6354,31.643,31.6128,31.6203,317700.0
2012-10-04 14:35:00,41.87,41.89,41.86,41.89,187100.0,31.6203,31.6354,31.6128,31.6354,187100.0
2012-10-04 14:40:00,41.89,41.93,41.88,41.91,280900.0,31.6354,31.6656,31.6279,31.6505,280900.0
2012-10-04 14:45:00,41.91,41.93,41.91,41.93,321000.0,31.6505,31.6656,31.6505,31.6656,321000.0
2012-10-04 14:50:00,41.93,41.93,41.89,41.91,245300.0,31.6656,31.6656,31.6354,31.6505,245300.0
2012-10-04 14:55:00,41.91,41.93,41.91,41.93,167600.0,31.6505,31.6656,31.6505,31.6656,167600.0
2012-10-04 15:00:00,41.92,41.95,41.92,41.95,274700.0,31.6581,31.6807,31.6581,31.6807,274700.0
2012-10-04 15:05:00,41.95,41.96,41.93,41.94,217600.0,31.6807,31.6883,31.6656,31.6732,217600.0
2012-10-04 15:10:00,41.93,41.95,41.93,41.94,231200.0,31.6656,31.6807,31.6656,31.6732,231200.0
2012-10-04 15:15:00,41.94,41.97,41.94,41.97,518700.0,31.6732,31.6958,31.6732,31.6958,518700.0
2012-10-04 15:20:00,41.97,41.98,41.93,41.93,534700.0,31.6958,31.7034,31.6656,31.6656,534700.0
2012-10-04 15:25:00,41.93,41.94,41.92,41.93,541800.0,31.6656,31.6732,31.6581,31.6656,541800.0
2012-10-04 15:30:00,41.93,41.95,41.93,41.95,191500.0,31.6656,31.6807,31.6656,31.6807,191500.0
2012-10-04 15:35:00,41.95,41.96,41.94,41.95,491900.0,31.6807,31.6883,31.6732,31.6807,491900.0
2012-10-04 15:40:00,41.95,41.95,41.94,41.95,223000.0,31.6807,31.6807,31.6732,31.6807,223000.0
2012-10-04 15:45:00,41.95,41.95,41.92,41.94,573700.0,31.6807,31.6807,31.6581,31.6732,573700.0
2012-10-04 15:50:00,41.93,41.94,41.91,41.91,839100.0,31.6656,31.6732,31.6505,31.6505,839100.0
2012-10-04 15:55:00,41.91,41.96,41.91,41.94,1684300.0,31.6505,31.6883,31.6505,31.6732,1684300.0
2012-10-05 09:30:00,42.16,42.19,42.09,42.18,1404300.0,31.8393,31.862,31.7865,31.8544,1404300.0
2012-10-05 09:35:00,42.18,42.22,42.16,42.19,2734300.0,31.8544,31.8846,31.8393,31.862,2734300.0
2012-10-05 09:40:00,42.19,42.2,42.06,42.06,900600.0,31.862,31.8695,31.7638,31.7638,900600.0
2012-10-05 09:45:00,42.07,42.14,42.06,42.14,602800.0,31.7714,31.8242,31.7638,31.8242,602800.0
2012-10-05 09:50:00,42.14,42.22,42.13,42.22,883900.0,31.8242,31.8846,31.8167,31.8846,883900.0
2012-10-05 09:55:00,42.22,42.24,42.19,42.19,1573000.0,31.8846,31.8997,31.862,31.862,1573000.0
2012-10-05 10:00:00,42.19,42.21,42.17,42.18,609000.0,31.862,31.8771,31.8469,31.8544,609000.0
2012-10-05 10:05:00,42.19,42.2,42.16,42.2,423000.0,31.862,31.8695,31.8393,31.8695,423000.0
2012-10-05 10:10:00,42.2,42.24,42.19,42.22,826500.0,31.8695,31.8997,31.862,31.8846,826500.0
2012-10-05 10:15:00,42.21,42.26,42.21,42.26,758400.0,31.8771,31.9148,31.8771,31.9148,758400.0
2012-10-05 10:20:00,42.26,42.31,42.25,42.29,2114800.0,31.9148,31.9526,31.9073,31.9375,2114800.0
2012-10-05 10:25:00,42.29,42.32,42.29,42.3,685900.0,31.9375,31.9602,31.9375,31.945,685900.0
2012-10-05 10:30:00,42.3,42.33,42.29,42.3,1487000.0,31.945,31.9677,31.9375,31.945,1487000.0
2012-10-05 10:35:00,42.3,42.31,42.25,42.26,837800.0,31.945,31.9526,31.9073,31.9148,837800.0
2012-10-05 10:40:00,42.26,42.27,42.21,42.22,672800.0,31.9148,31.9224,31.8771,31.8846,672800.0
2012-10-05 10:45:00,42.21,42.24,42.17,42.19,1210800.0,31.8771,31.8997,31.8469,31.862,1210800.0
2012-10-05 10:50:00,42.19,42.19,42.16,42.18,771000.0,31.862,31.862,31.8393,31.8544,771000.0
2012-10-05 10:55:00,42.18,42.23,42.18,42.21,250200.0,31.8544,31.8922,31.8544,31.8771,250200.0
2012-10-05 11:00:00,42.21,42.22,42.19,42.2,340800.0,31.8771,31.8846,31.862,31.8695,340800.0
2012-10-05 11:05:00,42.19,42.21,42.17,42.19,504500.0,31.862,31.8771,31.8469,31.862,504500.0
2012-10-05 11:10:00,42.18,42.22,42.18,42.22,387800.0,31.8544,31.8846,31.8544,31.8846,387800.0
2012-10-05 11:15:00,42.22,42.23,42.2,42.23,364400.0,31.8846,31.8922,31.8695,31.8922,364400.0
2012-10-05 11:20:00,42.22,42.24,42.2,42.2,366700.0,31.8846,31.8997,31.8695,31.8695,366700.0
2012-10-05 11:25:00,42.2,42.21,42.16,42.16,638700.0,31.8695,31.8771,31.8393,31.8393,638700.0
2012-10-05 11:30:00,42.16,42.2,42.16,42.19,367500.0,31.8393,31.8695,31.8393,31.862,367500.0
2012-10-05 11:35:00,42.2,42.2,42.18,42.19,229700.0,31.8695,31.8695,31.8544,31.862,229700.0
2012-10-05 11:40:00,42.19,42.19,42.13,42.14,189300.0,31.862,31.862,31.8167,31.8242,189300.0
2012-10-05 11:45:00,42.14,42.19,42.14,42.18,924300.0,31.8242,31.862,31.8242,31.8544,924300.0
2012-10-05 11:50:00,42.18,42.2,42.16,42.19,312300.0,31.8544,31.8695,31.8393,31.862,312300.0
2012-10-05 11:55:00,42.19,42.2,42.19,42.2,155900.0,31.862,31.8695,31.862,31.8695,155900.0
2012-10-05 12:00:00,42.2,42.21,42.12,42.15,1203400.0,31.8695,31.8771,31.8091,31.8318,1203400.0
2012-10-05 12:05:00,42.15,42.17,42.12,42.14,1553400.0,31.8318,31.8469,31.8091,31.8242,1553400.0
2012-10-05 12:10:00,42.14,42.17,42.14,42.17,434300.0,31.8242,31.8469,31.8242,31.8469,434300.0
2012-10-05 12:15:00,42.17,42.19,42.17,42.17,124700.0,31.8469,31.862,31.8469,31.8469,124700.0
2012-10-05 12:20:00,42.17,42.18,42.16,42.17,257700.0,31.8469,31.8544,31.8393,31.8469,257700.0
2012-10-05 12:25:00,42.17,42.21,42.17,42.2,883200.0,31.8469,31.8771,31.8469,31.8695,883200.0
2012-10-05 12:30:00,42.2,42.22,42.19,42.21,166000.0,31.8695,31.8846,31.862,31.8771,166000.0
2012-10-05 12:35:00,42.21,42.21,42.19,42.19,230000.0,31.8771,31.8771,31.862,31.862,230000.0
2012-10-05 12:40:00,42.2,42.22,42.19,42.21,108700.0,31.8695,31.8846,31.862,31.8771,108700.0
2012-10-05 12:45:00,42.2,42.21,42.16,42.16,135600.0,31.8695,31.8771,31.8393,31.8393,135600.0
2012-10-05 12:50:00,42.16,42.18,42.14,42.18,289300.0,31.8393,31.8544,31.8242,31.8544,289300.0
2012-10-05 12:55:00,42.18,42.19,42.17,42.18,92300.0,31.8544,31.862,31.8469,31.8544,92300.0
2012-10-05 13:00:00,42.18,42.19,42.17,42.18,192700.0,31.8544,31.862,31.8469,31.8544,192700.0
2012-10-05 13:05:00,42.18,42.19,42.16,42.17,160000.0,31.8544,31.862,31.8393,31.8469,160000.0
2012-10-05 13:10:00,42.16,42.17,42.11,42.11,596100.0,31.8393,31.8469,31.8016,31.8016,596100.0
2012-10-05 13:15:00,42.12,42.14,42.12,42.13,142000.0,31.8091,31.8242,31.8091,31.8167,142000.0
2012-10-05 13:20:00,42.14,42.14,42.11,42.11,96200.0,31.8242,31.8242,31.8016,31.8016,96200.0
2012-10-05 13:25:00,42.11,42.11,42.05,42.05,305800.0,31.8016,31.8016,31.7562,31.7562,305800.0
2012-10-05 13:30:00,42.05,42.07,42.04,42.05,327400.0,31.7562,31.7714,31.7487,31.7562,327400.0
2012-10-05 13:35:00,42.05,42.07,42.04,42.06,64500.0,31.7562,31.7714,31.7487,31.7638,64500.0
2012-10-05 13:40:00,42.06,42.07,42.05,42.05,110100.0,31.7638,31.7714,31.7562,31.7562,110100.0
2012-10-05 13:45:00,42.05,42.06,42.0,42.01,414200.0,31.7562,31.7638,31.7185,31.726,414200.0
2012-10-05 13:50:00,42.01,42.05,42.01,42.04,1069000.0,31.726,31.7562,31.726,31.7487,1069000.0
2012-10-05 13:55:00,42.05,42.06,42.03,42.05,158800.0,31.7562,31.7638,31.7411,31.7562,158800.0
2012-10-05 14:00:00,42.05,42.06,42.03,42.05,102900.0,31.7562,31.7638,31.7411,31.7562,102900.0
2012-10-05 14:05:00,42.06,42.06,42.03,42.03,300800.0,31.7638,31.7638,31.7411,31.7411,300800.0
2012-10-05 14:10:00,42.02,42.05,42.0,42.05,631100.0,31.7336,31.7562,31.7185,31.7562,631100.0
2012-10-05 14:15:00,42.04,42.07,42.04,42.07,386300.0,31.7487,31.7714,31.7487,31.7714,386300.0
2012-10-05 14:20:00,42.07,42.07,42.05,42.05,438500.0,31.7714,31.7714,31.7562,31.7562,438500.0
2012-10-05 14:25:00,42.06,42.06,42.03,42.05,350000.0,31.7638,31.7638,31.7411,31.7562,350000.0
2012-10-05 14:30:00,42.05,42.05,42.03,42.04,250000.0,31.7562,31.7562,31.7411,31.7487,250000.0
2012-10-05 14:35:00,42.05,42.05,42.03,42.03,202200.0,31.7562,31.7562,31.7411,31.7411,202200.0
2012-10-05 14:40:00,42.03,42.04,42.02,42.02,354000.0,31.7411,31.7487,31.7336,31.7336,354000.0
2012-10-05 14:45:00,42.03,42.04,42.01,42.01,321000.0,31.7411,31.7487,31.726,31.726,321000.0
2012-10-05 14:50:00,42.02,42.03,41.95,41.95,515700.0,31.7336,31.7411,31.6807,31.6807,515700.0
2012-10-05 14:55:00,41.95,41.95,41.89,41.9,753600.0,31.6807,31.6807,31.6354,31.643,753600.0
2012-10-05 15:00:00,41.9,41.94,41.88,41.93,542200.0,31.643,31.6732,31.6279,31.6656,542200.0
2012-10-05 15:05:00,41.92,41.93,41.88,41.9,406400.0,31.6581,31.6656,31.6279,31.643,406400.0
2012-10-05 15:10:00,41.89,41.9,41.82,41.88,568400.0,31.6354,31.643,31.5826,31.6279,568400.0
2012-10-05 15:15:00,41.87,41.9,41.87,41.9,574100.0,31.6203,31.643,31.6203,31.643,574100.0
2012-10-05 15:20:00,41.9,41.93,41.88,41.92,366600.0,31.643,31.6656,31.6279,31.6581,366600.0
2012-10-05 15:25:00,41.92,41.92,41.89,41.9,299700.0,31.6581,31.6581,31.6354,31.643,299700.0
2012-10-05 15:30:00,41.89,41.91,41.84,41.85,685600.0,31.6354,31.6505,31.5977,31.6052,685600.0
2012-10-05 15:35:00,41.85,41.86,41.8,41.81,1213600.0,31.6052,31.6128,31.5674,31.575,1213600.0
2012-10-05 15:40:00,41.81,41.85,41.81,41.84,825200.0,31.575,31.6052,31.575,31.5977,825200.0
2012-10-05 15:45:00,41.84,41.91,41.84,41.91,949400.0,31.5977,31.6505,31.5977,31.6505,949400.0
2012-10-05 15:50:00,41.91,41.91,41.87,41.88,1370400.0,31.6505,31.6505,31.6203,31.6279,1370400.0
2012-10-05 15:55:00,41.88,41.95,41.87,41.95,3415200.0,31.6279,31.6807,31.6203,31.6807,3415200.0
2012-10-08 09:30:00,41.43,41.46,41.4,41.44,849600.0,31.288,31.3107,31.2654,31.2956,849600.0
2012-10-08 09:35:00,41.43,41.44,41.38,41.38,1405800.0,31.288,31.2956,31.2503,31.2503,1405800.0
2012-10-08 09:40:00,41.38,41.42,41.37,41.42,636800.0,31.2503,31.2805,31.2427,31.2805,636800.0
2012-10-08 09:45:00,41.42,41.45,41.38,41.39,746100.0,31.2805,31.3031,31.2503,31.2578,746100.0
2012-10-08 09:50:00,41.39,41.43,41.39,41.43,718400.0,31.2578,31.288,31.2578,31.288,718400.0
2012-10-08 09:55:00,41.43,41.47,41.41,41.45,767600.0,31.288,31.3182,31.2729,31.3031,767600.0
2012-10-08 10:00:00,41.44,41.48,41.44,41.47,560800.0,31.2956,31.3258,31.2956,31.3182,560800.0
2012-10-08 10:05:00,41.47,41.48,41.43,41.45,385900.0,31.3182,31.3258,31.288,31.3031,385900.0
2012-10-08 10:10:00,41.45,41.52,41.45,41.5,437700.0,31.3031,31.356,31.3031,31.3409,437700.0
2012-10-08 10:15:00,41.51,41.51,41.46,41.48,171600.0,31.3484,31.3484,31.3107,31.3258,171600.0
2012-10-08 10:20:00,41.48,41.49,41.43,41.44,208800.0,31.3258,31.3333,31.288,31.2956,208800.0
2012-10-08 10:25:00,41.44,41.45,41.43,41.43,157600.0,31.2956,31.3031,31.288,31.288,157600.0
2012-10-08 10:30:00,41.43,41.45,41.41,41.43,233200.0,31.288,31.3031,31.2729,31.288,233200.0
2012-10-08 10:35:00,41.43,41.5,41.42,41.49,488400.0,31.288,31.3409,31.2805,31.3333,488400.0
2012-10-08 10:40:00,41.5,41.57,41.49,41.55,392200.0,31.3409,31.3938,31.3333,31.3786,392200.0
2012-10-08 10:45:00,41.56,41.56,41.51,41.51,252400.0,31.3862,31.3862,31.3484,31.3484,252400.0
2012-10-08 10:50:00,41.51,41.55,41.51,41.52,223500.0,31.3484,31.3786,31.3484,31.356,223500.0
2012-10-08 10:55:00,41.52,41.54,41.49,41.49,329400.0,31.356,31.3711,31.3333,31.3333,329400.0
2012-10-08 11:00:00,41.5,41.52,41.49,41.5,303200.0,31.3409,31.356,31.3333,31.3409,303200.0
2012-10-08 11:05:00,41.5,41.51,41.45,41.45,221000.0,31.3409,31.3484,31.3031,31.3031,221000.0
2012-10-08 11:10:00,41.45,41.48,41.44,41.45,709100.0,31.3031,31.3258,31.2956,31.3031,709100.0
2012-10-08 11:15:00,41.44,41.46,41.43,41.44,700300.0,31.2956,31.3107,31.288,31.2956,700300.0
2012-10-08 11:20:00,41.44,41.46,41.43,41.45,254100.0,31.2956,31.3107,31.288,31.3031,254100.0
2012-10-08 11:25:00,41.44,41.47,41.43,41.45,358200.0,31.2956,31.3182,31.288,31.3031,358200.0
2012-10-08 11:30:00,41.46,41.47,41.45,41.45,181600.0,31.3107,31.3182,31.3031,31.3031,181600.0
2012-10-08 11:35:00,41.45,41.46,41.43,41.44,427900.0,31.3031,31.3107,31.288,31.2956,427900.0
2012-10-08 11:40:00,41.44,41.44,41.42,41.43,437600.0,31.2956,31.2956,31.2805,31.288,437600.0
2012-10-08 11:45:00,41.43,41.45,41.42,41.43,220600.0,31.288,31.3031,31.2805,31.288,220600.0
2012-10-08 11:50:00,41.43,41.45,41.41,41.45,226700.0,31.288,31.3031,31.2729,31.3031,226700.0
2012-10-08 11:55:00,41.45,41.47,41.44,41.47,331300.0,31.3031,31.3182,31.2956,31.3182,331300.0
2012-10-08 12:00:00,41.47,41.47,41.45,41.46,302200.0,31.3182,31.3182,31.3031,31.3107,302200.0
2012-10-08 12:05:00,41.46,41.48,41.45,41.48,266600.0,31.3107,31.3258,31.3031,31.3258,266600.0
2012-10-08 12:10:00,41.48,41.52,41.47,41.51,336400.0,31.3258,31.356,31.3182,31.3484,336400.0
2012-10-08 12:15:00,41.51,41.52,41.49,41.5,152700.0,31.3484,31.356,31.3333,31.3409,152700.0
2012-10-08 12:20:00,41.5,41.51,41.49,41.49,211300.0,31.3409,31.3484,31.3333,31.3333,211300.0
2012-10-08 12:25:00,41.49,41.51,41.48,41.49,229300.0,31.3333,31.3484,31.3258,31.3333,229300.0
2012-10-08 12:30:00,41.49,41.51,41.49,41.49,91200.0,31.3333,31.3484,31.3333,31.3333,91200.0
2012-10-08 12:35:00,41.49,41.51,41.48,41.49,186000.0,31.3333,31.3484,31.3258,31.3333,186000.0
2012-10-08 12:40:00,41.5,41.5,41.48,41.48,124400.0,31.3409,31.3409,31.3258,31.3258,124400.0
2012-10-08 12:45:00,41.49,41.5,41.48,41.5,95100.0,31.3333,31.3409,31.3258,31.3409,95100.0
2012-10-08 12:50:00,41.49,41.51,41.49,41.51,110900.0,31.3333,31.3484,31.3333,31.3484,110900.0
2012-10-08 12:55:00,41.51,41.54,41.5,41.53,185500.0,31.3484,31.3711,31.3409,31.3635,185500.0
2012-10-08 13:00:00,41.54,41.55,41.51,41.52,138500.0,31.3711,31.3786,31.3484,31.356,138500.0
2012-10-08 13:05:00,41.52,41.52,41.5,41.51,98100.0,31.356,31.356,31.3409,31.3484,98100.0
2012-10-08 13:10:00,41.51,41.52,41.5,41.51,93200.0,31.3484,31.356,31.3409,31.3484,93200.0
2012-10-08 13:15:00,41.51,41.54,41.51,41.52,134700.0,31.3484,31.3711,31.3484,31.356,134700.0
2012-10-08 13:20:00,41.52,41.52,41.5,41.51,93300.0,31.356,31.356,31.3409,31.3484,93300.0
2012-10-08 13:25:00,41.51,41.53,41.5,41.51,37400.0,31.3484,31.3635,31.3409,31.3484,37400.0
2012-10-08 13:30:00,41.51,41.54,41.5,41.54,56000.0,31.3484,31.3711,31.3409,31.3711,56000.0
2012-10-08 13:35:00,41.54,41.54,41.52,41.53,50000.0,31.3711,31.3711,31.356,31.3635,50000.0
2012-10-08 13:40:00,41.53,41.55,41.52,41.52,108300.0,31.3635,31.3786,31.356,31.356,108300.0
2012-10-08 13:45:00,41.52,41.53,41.5,41.5,67600.0,31.356,31.3635,31.3409,31.3409,67600.0
2012-10-08 13:50:00,41.5,41.51,41.49,41.49,43000.0,31.3409,31.3484,31.3333,31.3333,43000.0
2012-10-08 13:55:00,41.49,41.51,41.48,41.5,160800.0,31.3333,31.3484,31.3258,31.3409,160800.0
2012-10-08 14:00:00,41.5,41.53,41.49,41.53,212800.0,31.3409,31.3635,31.3333,31.3635,212800.0
2012-10-08 14:05:00,41.53,41.53,41.5,41.51,181800.0,31.3635,31.3635,31.3409,31.3484,181800.0
2012-10-08 14:10:00,41.5,41.52,41.48,41.5,157700.0,31.3409,31.356,31.3258,31.3409,157700.0
2012-10-08 14:15:00,41.5,41.54,41.49,41.54,201600.0,31.3409,31.3711,31.3333,31.3711,201600.0
2012-10-08 14:20:00,41.54,41.56,41.53,41.54,354600.0,31.3711,31.3862,31.3635,31.3711,354600.0
2012-10-08 14:25:00,41.55,41.56,41.54,41.55,126900.0,31.3786,31.3862,31.3711,31.3786,126900.0
2012-10-08 14:30:00,41.55,41.55,41.54,41.55,143500.0,31.3786,31.3786,31.3711,31.3786,143500.0
2012-10-08 14:35:00,41.54,41.56,41.54,41.54,201200.0,31.3711,31.3862,31.3711,31.3711,201200.0
2012-10-08 14:40:00,41.54,41.55,41.53,41.54,229800.0,31.3711,31.3786,31.3635,31.3711,229800.0
2012-10-08 14:45:00,41.54,41.56,41.53,41.56,263000.0,31.3711,31.3862,31.3635,31.3862,263000.0
2012-10-08 14:50:00,41.56,41.56,41.54,41.56,197400.0,31.3862,31.3862,31.3711,31.3862,197400.0
2012-10-08 14:55:00,41.56,41.57,41.55,41.57,206700.0,31.3862,31.3938,31.3786,31.3938,206700.0
2012-10-08 15:00:00,41.57,41.62,41.57,41.62,375600.0,31.3938,31.4315,31.3938,31.4315,375600.0
2012-10-08 15:05:00,41.62,41.62,41.6,41.62,168000.0,31.4315,31.4315,31.4164,31.4315,168000.0
2012-10-08 15:10:00,41.61,41.63,41.57,41.62,1153500.0,31.424,31.4391,31.3938,31.4315,1153500.0
2012-10-08 15:15:00,41.62,41.64,41.61,41.62,342700.0,31.4315,31.4466,31.424,31.4315,342700.0
2012-10-08 15:20:00,41.62,41.64,41.6,41.62,136900.0,31.4315,31.4466,31.4164,31.4315,136900.0
2012-10-08 15:25:00,41.61,41.61,41.58,41.59,192800.0,31.424,31.424,31.4013,31.4089,192800.0
2012-10-08 15:30:00,41.59,41.61,41.58,41.61,172600.0,31.4089,31.424,31.4013,31.424,172600.0
2012-10-08 15:35:00,41.6,41.62,41.58,41.59,531100.0,31.4164,31.4315,31.4013,31.4089,531100.0
2012-10-08 15:40:00,41.59,41.59,41.55,41.55,505900.0,31.4089,31.4089,31.3786,31.3786,505900.0
2012-10-08 15:45:00,41.56,41.58,41.54,41.57,464700.0,31.3862,31.4013,31.3711,31.3938,464700.0
2012-10-08 15:50:00,41.58,41.59,41.57,41.58,523200.0,31.4013,31.4089,31.3938,31.4013,523200.0
2012-10-08 15:55:00,41.59,41.59,41.54,41.57,2815300.0,31.4089,31.4089,31.3711,31.3938,2815300.0
2012-10-09 09:30:00,41.53,41.54,41.47,41.47,747400.0,31.3635,31.3711,31.3182,31.3182,747400.0
2012-10-09 09:35:00,41.47,41.51,41.47,41.48,468200.0,31.3182,31.3484,31.3182,31.3258,468200.0
2012-10-09 09:40:00,41.48,41.55,41.48,41.53,461900.0,31.3258,31.3786,31.3258,31.3635,461900.0
2012-10-09 09:45:00,41.54,41.56,41.47,41.47,1208900.0,31.3711,31.3862,31.3182,31.3182,1208900.0
2012-10-09 09:50:00,41.47,41.5,41.42,41.44,553600.0,31.3182,31.3409,31.2805,31.2956,553600.0
2012-10-09 09:55:00,41.44,41.45,41.42,41.44,277900.0,31.2956,31.3031,31.2805,31.2956,277900.0
2012-10-09 10:00:00,41.45,41.52,41.44,41.47,571700.0,31.3031,31.356,31.2956,31.3182,571700.0
2012-10-09 10:05:00,41.47,41.51,41.44,41.45,803900.0,31.3182,31.3484,31.2956,31.3031,803900.0
2012-10-09 10:10:00,41.46,41.5,41.44,41.48,324800.0,31.3107,31.3409,31.2956,31.3258,324800.0
2012-10-09 10:15:00,41.49,41.54,41.49,41.52,764000.0,31.3333,31.3711,31.3333,31.356,764000.0
2012-10-09 10:20:00,41.53,41.54,41.51,41.52,445300.0,31.3635,31.3711,31.3484,31.356,445300.0
2012-10-09 10:25:00,41.52,41.52,41.45,41.46,909400.0,31.356,31.356,31.3031,31.3107,909400.0
2012-10-09 10:30:00,41.45,41.5,41.45,41.48,546300.0,31.3031,31.3409,31.3031,31.3258,546300.0
2012-10-09 10:35:00,41.47,41.48,41.4,41.42,551700.0,31.3182,31.3258,31.2654,31.2805,551700.0
2012-10-09 10:40:00,41.42,41.44,41.39,41.4,604200.0,31.2805,31.2956,31.2578,31.2654,604200.0
2012-10-09 10:45:00,41.4,41.41,41.29,41.31,655400.0,31.2654,31.2729,31.1823,31.1974,655400.0
2012-10-09 10:50:00,41.31,41.32,41.25,41.28,637100.0,31.1974,31.205,31.1521,31.1747,637100.0
2012-10-09 10:55:00,41.28,41.29,41.21,41.22,1011400.0,31.1747,31.1823,31.1219,31.1294,1011400.0
2012-10-09 11:00:00,41.22,41.23,41.17,41.19,960900.0,31.1294,31.137,31.0917,31.1068,960900.0
2012-10-09 11:05:00,41.19,41.24,41.18,41.23,630000.0,31.1068,31.1445,31.0992,31.137,630000.0
2012-10-09 11:10:00,41.23,41.24,41.19,41.19,542300.0,31.137,31.1445,31.1068,31.1068,542300.0
2012-10-09 11:15:00,41.19,41.2,41.11,41.12,878000.0,31.1068,31.1143,31.0464,31.0539,878000.0
2012-10-09 11:20:00,41.12,41.15,41.1,41.13,994100.0,31.0539,31.0766,31.0388,31.0615,994100.0
2012-10-09 11:25:00,41.13,41.17,41.12,41.14,789200.0,31.0615,31.0917,31.0539,31.069,789200.0
2012-10-09 11:30:00,41.14,41.19,41.11,41.18,739400.0,31.069,31.1068,31.0464,31.0992,739400.0
2012-10-09 11:35:00,41.19,41.19,41.16,41.16,404800.0,31.1068,31.1068,31.0841,31.0841,404800.0
2012-10-09 11:40:00,41.16,41.17,41.13,41.16,589200.0,31.0841,31.0917,31.0615,31.0841,589200.0
2012-10-09 11:45:00,41.17,41.17,41.11,41.14,393500.0,31.0917,31.0917,31.0464,31.069,393500.0
2012-10-09 11:50:00,41.15,41.18,41.13,41.18,240500.0,31.0766,31.0992,31.0615,31.0992,240500.0
2012-10-09 11:55:00,41.18,41.19,41.16,41.19,236600.0,31.0992,31.1068,31.0841,31.1068,236600.0
2012-10-09 12:00:00,41.18,41.22,41.18,41.22,401400.0,31.0992,31.1294,31.0992,31.1294,401400.0
2012-10-09 12:05:00,41.22,41.23,41.2,41.22,379700.0,31.1294,31.137,31.1143,31.1294,379700.0
2012-10-09 12:10:00,41.23,41.27,41.21,41.27,419300.0,31.137,31.1672,31.1219,31.1672,419300.0
2012-10-09 12:15:00,41.27,41.3,41.26,41.28,332300.0,31.1672,31.1898,31.1596,31.1747,332300.0
2012-10-09 12:20:00,41.29,41.29,41.23,41.24,505800.0,31.1823,31.1823,31.137,31.1445,505800.0
2012-10-09 12:25:00,41.25,41.27,41.24,41.26,240000.0,31.1521,31.1672,31.1445,31.1596,240000.0
2012-10-09 12:30:00,41.26,41.27,41.22,41.23,205000.0,31.1596,31.1672,31.1294,31.137,205000.0
2012-10-09 12:35:00,41.23,41.25,41.22,41.23,121500.0,31.137,31.1521,31.1294,31.137,121500.0
2012-10-09 12:40:00,41.23,41.25,41.21,41.23,262500.0,31.137,31.1521,31.1219,31.137,262500.0
2012-10-09 12:45:00,41.23,41.24,41.21,41.23,160800.0,31.137,31.1445,31.1219,31.137,160800.0
2012-10-09 12:50:00,41.23,41.23,41.21,41.23,187900.0,31.137,31.137,31.1219,31.137,187900.0
2012-10-09 12:55:00,41.22,41.23,41.2,41.21,239000.0,31.1294,31.137,31.1143,31.1219,239000.0
2012-10-09 13:00:00,41.21,41.25,41.2,41.21,247100.0,31.1219,31.1521,31.1143,31.1219,247100.0
2012-10-09 13:05:00,41.21,41.23,41.2,41.2,290900.0,31.1219,31.137,31.1143,31.1143,290900.0
2012-10-09 13:10:00,41.2,41.25,41.2,41.25,310000.0,31.1143,31.1521,31.1143,31.1521,310000.0
2012-10-09 13:15:00,41.25,41.25,41.22,41.25,229600.0,31.1521,31.1521,31.1294,31.1521,229600.0
2012-10-09 13:20:00,41.25,41.26,41.22,41.25,135200.0,31.1521,31.1596,31.1294,31.1521,135200.0
2012-10-09 13:25:00,41.25,41.26,41.22,41.23,291900.0,31.1521,31.1596,31.1294,31.137,291900.0
2012-10-09 13:30:00,41.22,41.27,41.22,41.26,887500.0,31.1294,31.1672,31.1294,31.1596,887500.0
2012-10-09 13:35:00,41.26,41.32,41.26,41.32,312900.0,31.1596,31.205,31.1596,31.205,312900.0
2012-10-09 13:40:00,41.32,41.33,41.31,41.33,300700.0,31.205,31.2125,31.1974,31.2125,300700.0
2012-10-09 13:45:00,41.32,41.36,41.32,41.34,568000.0,31.205,31.2352,31.205,31.2201,568000.0
2012-10-09 13:50:00,41.35,41.37,41.32,41.34,521600.0,31.2276,31.2427,31.205,31.2201,521600.0
2012-10-09 13:55:00,41.34,41.36,41.31,41.32,196400.0,31.2201,31.2352,31.1974,31.205,196400.0
2012-10-09 14:00:00,41.32,41.33,41.3,41.3,227100.0,31.205,31.2125,31.1898,31.1898,227100.0
2012-10-09 14:05:00,41.31,41.32,41.28,41.32,174100.0,31.1974,31.205,31.1747,31.205,174100.0
2012-10-09 14:10:00,41.32,41.33,41.3,41.32,226100.0,31.205,31.2125,31.1898,31.205,226100.0
2012-10-09 14:15:00,41.32,41.36,41.3,41.35,437700.0,31.205,31.2352,31.1898,31.2276,437700.0
2012-10-09 14:20:00,41.35,41.38,41.33,41.34,282000.0,31.2276,31.2503,31.2125,31.2201,282000.0
2012-10-09 14:25:00,41.35,41.37,41.34,41.35,351900.0,31.2276,31.2427,31.2201,31.2276,351900.0
2012-10-09 14:30:00,41.34,41.36,41.32,41.32,366800.0,31.2201,31.2352,31.205,31.205,366800.0
2012-10-09 14:35:00,41.32,41.37,41.32,41.33,453200.0,31.205,31.2427,31.205,31.2125,453200.0
2012-10-09 14:40:00,41.32,41.33,41.28,41.31,636100.0,31.205,31.2125,31.1747,31.1974,636100.0
2012-10-09 14:45:00,41.31,41.34,41.3,41.33,305000.0,31.1974,31.2201,31.1898,31.2125,305000.0
2012-10-09 14:50:00,41.33,41.35,41.32,41.34,276500.0,31.2125,31.2276,31.205,31.2201,276500.0
2012-10-09 14:55:00,41.35,41.37,41.32,41.36,351100.0,31.2276,31.2427,31.205,31.2352,351100.0
2012-10-09 15:00:00,41.37,41.39,41.33,41.37,854500.0,31.2427,31.2578,31.2125,31.2427,854500.0
2012-10-09 15:05:00,41.37,41.38,41.35,41.37,660000.0,31.2427,31.2503,31.2276,31.2427,660000.0
2012-10-09 15:10:00,41.36,41.38,41.32,41.34,493700.0,31.2352,31.2503,31.205,31.2201,493700.0
2012-10-09 15:15:00,41.35,41.36,41.31,41.32,617000.0,31.2276,31.2352,31.1974,31.205,617000.0
2012-10-09 15:20:00,41.32,41.33,41.27,41.3,801600.0,31.205,31.2125,31.1672,31.1898,801600.0
2012-10-09 15:25:00,41.3,41.3,41.27,41.29,445300.0,31.1898,31.1898,31.1672,31.1823,445300.0
2012-10-09 15:30:00,41.29,41.29,41.25,41.27,478300.0,31.1823,31.1823,31.1521,31.1672,478300.0
2012-10-09 15:35:00,41.26,41.3,41.26,41.28,754500.0,31.1596,31.1898,31.1596,31.1747,754500.0
2012-10-09 15:40:00,41.27,41.32,41.27,41.32,608700.0,31.1672,31.205,31.1672,31.205,608700.0
2012-10-09 15:45:00,41.32,41.32,41.29,41.3,898100.0,31.205,31.205,31.1823,31.1898,898100.0
2012-10-09 15:50:00,41.3,41.36,41.25,41.27,1508400.0,31.1898,31.2352,31.1521,31.1672,1508400.0
2012-10-09 15:55:00,41.27,41.28,41.24,41.27,2243400.0,31.1672,31.1747,31.1445,31.1672,2243400.0
2012-10-10 09:30:00,41.33,41.34,41.29,41.29,794700.0,31.2125,31.2201,31.1823,31.1823,794700.0
2012-10-10 09:35:00,41.28,41.28,41.21,41.22,470500.0,31.1747,31.1747,31.1219,31.1294,470500.0
2012-10-10 09:40:00,41.21,41.21,41.15,41.2,745500.0,31.1219,31.1219,31.0766,31.1143,745500.0
2012-10-10 09:45:00,41.19,41.24,41.16,41.23,308300.0,31.1068,31.1445,31.0841,31.137,308300.0
2012-10-10 09:50:00,41.22,41.26,41.22,41.23,904600.0,31.1294,31.1596,31.1294,31.137,904600.0
2012-10-10 09:55:00,41.24,41.25,41.17,41.19,1311300.0,31.1445,31.1521,31.0917,31.1068,1311300.0
2012-10-10 10:00:00,41.19,41.25,41.19,41.23,677900.0,31.1068,31.1521,31.1068,31.137,677900.0
2012-10-10 10:05:00,41.23,41.24,41.2,41.23,308900.0,31.137,31.1445,31.1143,31.137,308900.0
2012-10-10 10:10:00,41.23,41.27,41.21,41.22,704500.0,31.137,31.1672,31.1219,31.1294,704500.0
2012-10-10 10:15:00,41.22,41.24,41.18,41.21,917400.0,31.1294,31.1445,31.0992,31.1219,917400.0
2012-10-10 10:20:00,41.21,41.24,41.2,41.21,574100.0,31.1219,31.1445,31.1143,31.1219,574100.0
2012-10-10 10:25:00,41.21,41.31,41.21,41.3,606900.0,31.1219,31.1974,31.1219,31.1898,606900.0
2012-10-10 10:30:00,41.29,41.34,41.28,41.29,822600.0,31.1823,31.2201,31.1747,31.1823,822600.0
2012-10-10 10:35:00,41.3,41.3,41.25,41.27,664000.0,31.1898,31.1898,31.1521,31.1672,664000.0
2012-10-10 10:40:00,41.28,41.29,41.21,41.21,482600.0,31.1747,31.1823,31.1219,31.1219,482600.0
2012-10-10 10:45:00,41.21,41.23,41.18,41.18,560600.0,31.1219,31.137,31.0992,31.0992,560600.0
2012-10-10 10:50:00,41.18,41.22,41.18,41.22,408700.0,31.0992,31.1294,31.0992,31.1294,408700.0
2012-10-10 10:55:00,41.21,41.23,41.18,41.19,567400.0,31.1219,31.137,31.0992,31.1068,567400.0
2012-10-10 11:00:00,41.19,41.2,41.17,41.18,544300.0,31.1068,31.1143,31.0917,31.0992,544300.0
2012-10-10 11:05:00,41.19,41.22,41.17,41.22,207200.0,31.1068,31.1294,31.0917,31.1294,207200.0
2012-10-10 11:10:00,41.22,41.23,41.19,41.2,266000.0,31.1294,31.137,31.1068,31.1143,266000.0
2012-10-10 11:15:00,41.19,41.2,41.16,41.17,227700.0,31.1068,31.1143,31.0841,31.0917,227700.0
2012-10-10 11:20:00,41.17,41.2,41.16,41.17,282200.0,31.0917,31.1143,31.0841,31.0917,282200.0
2012-10-10 11:25:00,41.17,41.18,41.15,41.15,512500.0,31.0917,31.0992,31.0766,31.0766,512500.0
2012-10-10 11:30:00,41.15,41.16,41.11,41.12,441700.0,31.0766,31.0841,31.0464,31.0539,441700.0
2012-10-10 11:35:00,41.12,41.12,41.08,41.09,1336900.0,31.0539,31.0539,31.0237,31.0313,1336900.0
2012-10-10 11:40:00,41.09,41.12,41.07,41.1,285500.0,31.0313,31.0539,31.0161,31.0388,285500.0
2012-10-10 11:45:00,41.11,41.11,41.08,41.09,233500.0,31.0464,31.0464,31.0237,31.0313,233500.0
2012-10-10 11:50:00,41.09,41.09,41.0,41.02,329000.0,31.0313,31.0313,30.9633,30.9784,329000.0
2012-10-10 11:55:00,41.02,41.05,41.02,41.03,1230300.0,30.9784,31.001,30.9784,30.9859,1230300.0
2012-10-10 12:00:00,41.03,41.07,41.02,41.06,289600.0,30.9859,31.0161,30.9784,31.0086,289600.0
2012-10-10 12:05:00,41.06,41.06,41.04,41.05,167300.0,31.0086,31.0086,30.9935,31.001,167300.0
2012-10-10 12:10:00,41.05,41.09,41.05,41.08,276000.0,31.001,31.0313,31.001,31.0237,276000.0
2012-10-10 12:15:00,41.07,41.08,41.03,41.04,266800.0,31.0161,31.0237,30.9859,30.9935,266800.0
2012-10-10 12:20:00,41.05,41.06,41.02,41.04,666800.0,31.001,31.0086,30.9784,30.9935,666800.0
2012-10-10 12:25:00,41.04,41.06,41.02,41.06,1223900.0,30.9935,31.0086,30.9784,31.0086,1223900.0
2012-10-10 12:30:00,41.06,41.06,41.04,41.04,68300.0,31.0086,31.0086,30.9935,30.9935,68300.0
2012-10-10 12:35:00,41.04,41.05,40.99,40.99,1401200.0,30.9935,31.001,30.9557,30.9557,1401200.0
2012-10-10 12:40:00,40.99,41.0,40.98,41.0,461000.0,30.9557,30.9633,30.9482,30.9633,461000.0
2012-10-10 12:45:00,40.99,41.0,40.97,40.98,445400.0,30.9557,30.9633,30.9406,30.9482,445400.0
2012-10-10 12:50:00,40.98,41.01,40.97,40.99,959900.0,30.9482,30.9708,30.9406,30.9557,959900.0
2012-10-10 12:55:00,40.99,40.99,40.94,40.95,547500.0,30.9557,30.9557,30.918,30.9255,547500.0
2012-10-10 13:00:00,40.95,40.96,40.92,40.96,440100.0,30.9255,30.9331,30.9029,30.9331,440100.0
2012-10-10 13:05:00,40.95,40.97,40.93,40.96,191200.0,30.9255,30.9406,30.9104,30.9331,191200.0
2012-10-10 13:10:00,40.97,41.0,40.96,40.98,443500.0,30.9406,30.9633,30.9331,30.9482,443500.0
2012-10-10 13:15:00,40.97,41.02,40.97,41.0,279900.0,30.9406,30.9784,30.9406,30.9633,279900.0
2012-10-10 13:20:00,41.0,41.02,40.99,41.02,243400.0,30.9633,30.9784,30.9557,30.9784,243400.0
2012-10-10 13:25:00,41.01,41.04,41.0,41.02,211700.0,30.9708,30.9935,30.9633,30.9784,211700.0
2012-10-10 13:30:00,41.02,41.04,40.99,41.03,255900.0,30.9784,30.9935,30.9557,30.9859,255900.0
2012-10-10 13:35:00,41.03,41.08,41.02,41.04,219500.0,30.9859,31.0237,30.9784,30.9935,219500.0
2012-10-10 13:40:00,41.04,41.05,40.99,41.01,238300.0,30.9935,31.001,30.9557,30.9708,238300.0
2012-10-10 13:45:00,41.0,41.02,40.98,41.01,186000.0,30.9633,30.9784,30.9482,30.9708,186000.0
2012-10-10 13:50:00,41.01,41.01,40.99,41.0,159200.0,30.9708,30.9708,30.9557,30.9633,159200.0
2012-10-10 13:55:00,41.0,41.02,40.99,41.01,181000.0,30.9633,30.9784,30.9557,30.9708,181000.0
2012-10-10 14:00:00,41.01,41.1,41.01,41.05,422000.0,30.9708,31.0388,30.9708,31.001,422000.0
2012-10-10 14:05:00,41.05,41.08,41.04,41.06,272800.0,31.001,31.0237,30.9935,31.0086,272800.0
2012-10-10 14:10:00,41.06,41.07,41.01,41.01,240800.0,31.0086,31.0161,30.9708,30.9708,240800.0
2012-10-10 14:15:00,41.01,41.04,41.01,41.03,191200.0,30.9708,30.9935,30.9708,30.9859,191200.0
2012-10-10 14:20:00,41.02,41.02,40.99,41.0,242800.0,30.9784,30.9784,30.9557,30.9633,242800.0
2012-10-10 14:25:00,41.0,41.02,40.99,41.01,116500.0,30.9633,30.9784,30.9557,30.9708,116500.0
2012-10-10 14:30:00,41.0,41.03,41.0,41.03,104900.0,30.9633,30.9859,30.9633,30.9859,104900.0
2012-10-10 14:35:00,41.02,41.02,40.98,40.99,310200.0,30.9784,30.9784,30.9482,30.9557,310200.0
2012-10-10 14:40:00,40.99,41.01,40.98,41.0,152900.0,30.9557,30.9708,30.9482,30.9633,152900.0
2012-10-10 14:45:00,41.0,41.01,40.98,41.0,181900.0,30.9633,30.9708,30.9482,30.9633,181900.0
2012-10-10 14:50:00,41.0,41.04,41.0,41.04,314800.0,30.9633,30.9935,30.9633,30.9935,314800.0
2012-10-10 14:55:00,41.03,41.04,41.01,41.02,130500.0,30.9859,30.9935,30.9708,30.9784,130500.0
2012-10-10 15:00:00,41.02,41.03,41.0,41.03,258200.0,30.9784,30.9859,30.9633,30.9859,258200.0
2012-10-10 15:05:00,41.02,41.05,41.0,41.04,246700.0,30.9784,31.001,30.9633,30.9935,246700.0
2012-10-10 15:10:00,41.04,41.08,41.04,41.07,334700.0,30.9935,31.0237,30.9935,31.0161,334700.0
2012-10-10 15:15:00,41.07,41.08,41.02,41.03,288800.0,31.0161,31.0237,30.9784,30.9859,288800.0
2012-10-10 15:20:00,41.04,41.04,41.01,41.03,267800.0,30.9935,30.9935,30.9708,30.9859,267800.0
2012-10-10 15:25:00,41.03,41.08,41.02,41.06,280800.0,30.9859,31.0237,30.9784,31.0086,280800.0
2012-10-10 15:30:00,41.05,41.06,41.0,41.01,598900.0,31.001,31.0086,30.9633,30.9708,598900.0
2012-10-10 15:35:00,41.01,41.03,41.0,41.02,605900.0,30.9708,30.9859,30.9633,30.9784,605900.0
2012-10-10 15:40:00,41.02,41.03,41.01,41.02,179100.0,30.9784,30.9859,30.9708,30.9784,179100.0
2012-10-10 15:45:00,41.01,41.02,40.99,41.01,415300.0,30.9708,30.9784,30.9557,30.9708,415300.0
2012-10-10 15:50:00,41.01,41.05,40.99,41.01,1432100.0,30.9708,31.001,30.9557,30.9708,1432100.0
2012-10-10 15:55:00,41.02,41.02,40.96,41.02,5985200.0,30.9784,30.9784,30.9331,30.9784,5985200.0
2012-10-11 09:30:00,41.47,41.5,41.45,41.46,1593200.0,31.3182,31.3409,31.3031,31.3107,1593200.0
2012-10-11 09:35:00,41.47,41.49,41.44,41.47,875700.0,31.3182,31.3333,31.2956,31.3182,875700.0
2012-10-11 09:40:00,41.47,41.48,41.44,41.47,1321400.0,31.3182,31.3258,31.2956,31.3182,1321400.0
2012-10-11 09:45:00,41.47,41.47,41.43,41.45,494900.0,31.3182,31.3182,31.288,31.3031,494900.0
2012-10-11 09:50:00,41.44,41.47,41.44,41.46,477800.0,31.2956,31.3182,31.2956,31.3107,477800.0
2012-10-11 09:55:00,41.46,41.49,41.45,41.48,580100.0,31.3107,31.3333,31.3031,31.3258,580100.0
2012-10-11 10:00:00,41.48,41.54,41.45,41.46,1397400.0,31.3258,31.3711,31.3031,31.3107,1397400.0
2012-10-11 10:05:00,41.46,41.5,41.44,41.5,405900.0,31.3107,31.3409,31.2956,31.3409,405900.0
2012-10-11 10:10:00,41.5,41.51,41.48,41.5,397300.0,31.3409,31.3484,31.3258,31.3409,397300.0
2012-10-11 10:15:00,41.5,41.53,41.5,41.51,555300.0,31.3409,31.3635,31.3409,31.3484,555300.0
2012-10-11 10:20:00,41.5,41.54,41.5,41.52,279500.0,31.3409,31.3711,31.3409,31.356,279500.0
2012-10-11 10:25:00,41.53,41.53,41.5,41.51,310000.0,31.3635,31.3635,31.3409,31.3484,310000.0
2012-10-11 10:30:00,41.52,41.53,41.51,41.53,338900.0,31.356,31.3635,31.3484,31.3635,338900.0
2012-10-11 10:35:00,41.52,41.54,41.52,41.53,521000.0,31.356,31.3711,31.356,31.3635,521000.0
2012-10-11 10:40:00,41.53,41.61,41.53,41.61,915900.0,31.3635,31.424,31.3635,31.424,915900.0
2012-10-11 10:45:00,41.6,41.62,41.58,41.58,331400.0,31.4164,31.4315,31.4013,31.4013,331400.0
2012-10-11 10:50:00,41.59,41.61,41.57,41.57,382200.0,31.4089,31.424,31.3938,31.3938,382200.0
2012-10-11 10:55:00,41.57,41.59,41.55,41.58,845700.0,31.3938,31.4089,31.3786,31.4013,845700.0
2012-10-11 11:00:00,41.58,41.61,41.57,41.59,396500.0,31.4013,31.424,31.3938,31.4089,396500.0
2012-10-11 11:05:00,41.59,41.6,41.53,41.54,466900.0,31.4089,31.4164,31.3635,31.3711,466900.0
2012-10-11 11:10:00,41.54,41.56,41.53,41.56,257700.0,31.3711,31.3862,31.3635,31.3862,257700.0
2012-10-11 11:15:00,41.56,41.57,41.5,41.5,871400.0,31.3862,31.3938,31.3409,31.3409,871400.0
2012-10-11 11:20:00,41.5,41.52,41.5,41.51,365500.0,31.3409,31.356,31.3409,31.3484,365500.0
2012-10-11 11:25:00,41.51,41.54,41.5,41.54,460000.0,31.3484,31.3711,31.3409,31.3711,460000.0
2012-10-11 11:30:00,41.54,41.54,41.51,41.52,453000.0,31.3711,31.3711,31.3484,31.356,453000.0
2012-10-11 11:35:00,41.52,41.54,41.51,41.51,261700.0,31.356,31.3711,31.3484,31.3484,261700.0
2012-10-11 11:40:00,41.5,41.51,41.46,41.48,690300.0,31.3409,31.3484,31.3107,31.3258,690300.0
2012-10-11 11:45:00,41.48,41.5,41.46,41.49,214100.0,31.3258,31.3409,31.3107,31.3333,214100.0
2012-10-11 11:50:00,41.49,41.51,41.46,41.47,1004100.0,31.3333,31.3484,31.3107,31.3182,1004100.0
2012-10-11 11:55:00,41.47,41.5,41.46,41.5,138000.0,31.3182,31.3409,31.3107,31.3409,138000.0
2012-10-11 12:00:00,41.5,41.5,41.47,41.48,129000.0,31.3409,31.3409,31.3182,31.3258,129000.0
2012-10-11 12:05:00,41.48,41.52,41.48,41.5,133700.0,31.3258,31.356,31.3258,31.3409,133700.0
2012-10-11 12:10:00,41.51,41.54,41.51,41.52,136800.0,31.3484,31.3711,31.3484,31.356,136800.0
2012-10-11 12:15:00,41.52,41.55,41.52,41.52,166000.0,31.356,31.3786,31.356,31.356,166000.0
2012-10-11 12:20:00,41.52,41.52,41.49,41.5,110400.0,31.356,31.356,31.3333,31.3409,110400.0
2012-10-11 12:25:00,41.5,41.51,41.48,41.51,228000.0,31.3409,31.3484,31.3258,31.3484,228000.0
2012-10-11 12:30:00,41.5,41.53,41.5,41.52,806700.0,31.3409,31.3635,31.3409,31.356,806700.0
2012-10-11 12:35:00,41.52,41.53,41.51,41.52,112500.0,31.356,31.3635,31.3484,31.356,112500.0
2012-10-11 12:40:00,41.53,41.53,41.5,41.5,101700.0,31.3635,31.3635,31.3409,31.3409,101700.0
2012-10-11 12:45:00,41.5,41.55,41.48,41.55,102000.0,31.3409,31.3786,31.3258,31.3786,102000.0
2012-10-11 12:50:00,41.55,41.56,41.54,41.55,62100.0,31.3786,31.3862,31.3711,31.3786,62100.0
2012-10-11 12:55:00,41.54,41.55,41.51,41.52,127500.0,31.3711,31.3786,31.3484,31.356,127500.0
2012-10-11 13:00:00,41.52,41.55,41.49,41.5,1196200.0,31.356,31.3786,31.3333,31.3409,1196200.0
2012-10-11 13:05:00,41.49,41.5,41.48,41.48,369000.0,31.3333,31.3409,31.3258,31.3258,369000.0
2012-10-11 13:10:00,41.49,41.49,41.47,41.49,133400.0,31.3333,31.3333,31.3182,31.3333,133400.0
2012-10-11 13:15:00,41.49,41.51,41.48,41.5,442800.0,31.3333,31.3484,31.3258,31.3409,442800.0
2012-10-11 13:20:00,41.5,41.5,41.45,41.45,157900.0,31.3409,31.3409,31.3031,31.3031,157900.0
2012-10-11 13:25:00,41.45,41.48,41.44,41.47,121800.0,31.3031,31.3258,31.2956,31.3182,121800.0
2012-10-11 13:30:00,41.47,41.47,41.43,41.44,162200.0,31.3182,31.3182,31.288,31.2956,162200.0
2012-10-11 13:35:00,41.44,41.44,41.42,41.43,109200.0,31.2956,31.2956,31.2805,31.288,109200.0
2012-10-11 13:40:00,41.43,41.43,41.4,41.41,585600.0,31.288,31.288,31.2654,31.2729,585600.0
2012-10-11 13:45:00,41.41,41.46,41.4,41.43,241300.0,31.2729,31.3107,31.2654,31.288,241300.0
2012-10-11 13:50:00,41.43,41.44,41.39,41.41,339900.0,31.288,31.2956,31.2578,31.2729,339900.0
2012-10-11 13:55:00,41.41,41.45,41.4,41.42,133500.0,31.2729,31.3031,31.2654,31.2805,133500.0
2012-10-11 14:00:00,41.42,41.46,41.42,41.45,150500.0,31.2805,31.3107,31.2805,31.3031,150500.0
2012-10-11 14:05:00,41.44,41.46,41.41,41.41,220100.0,31.2956,31.3107,31.2729,31.2729,220100.0
2012-10-11 14:10:00,41.42,41.48,41.41,41.46,143800.0,31.2805,31.3258,31.2729,31.3107,143800.0
2012-10-11 14:15:00,41.47,41.48,41.45,41.47,131800.0,31.3182,31.3258,31.3031,31.3182,131800.0
2012-10-11 14:20:00,41.47,41.47,41.42,41.46,94300.0,31.3182,31.3182,31.2805,31.3107,94300.0
2012-10-11 14:25:00,41.46,41.47,41.46,41.46,63100.0,31.3107,31.3182,31.3107,31.3107,63100.0
2012-10-11 14:30:00,41.46,41.47,41.44,41.45,94200.0,31.3107,31.3182,31.2956,31.3031,94200.0
2012-10-11 14:35:00,41.44,41.45,41.43,41.44,48500.0,31.2956,31.3031,31.288,31.2956,48500.0
2012-10-11 14:40:00,41.44,41.44,41.41,41.42,178900.0,31.2956,31.2956,31.2729,31.2805,178900.0
2012-10-11 14:45:00,41.42,41.43,41.38,41.4,1610400.0,31.2805,31.288,31.2503,31.2654,1610400.0
2012-10-11 14:50:00,41.4,41.44,41.4,41.41,494300.0,31.2654,31.2956,31.2654,31.2729,494300.0
2012-10-11 14:55:00,41.41,41.42,41.4,41.41,217300.0,31.2729,31.2805,31.2654,31.2729,217300.0
2012-10-11 15:00:00,41.41,41.43,41.4,41.41,234100.0,31.2729,31.288,31.2654,31.2729,234100.0
2012-10-11 15:05:00,41.41,41.42,41.38,41.39,136100.0,31.2729,31.2805,31.2503,31.2578,136100.0
2012-10-11 15:10:00,41.4,41.45,41.4,41.43,125600.0,31.2654,31.3031,31.2654,31.288,125600.0
2012-10-11 15:15:00,41.43,41.44,41.4,41.41,132200.0,31.288,31.2956,31.2654,31.2729,132200.0
2012-10-11 15:20:00,41.41,41.44,41.4,41.42,111200.0,31.2729,31.2956,31.2654,31.2805,111200.0
2012-10-11 15:25:00,41.43,41.45,41.41,41.45,154000.0,31.288,31.3031,31.2729,31.3031,154000.0
2012-10-11 15:30:00,41.45,41.45,41.43,41.44,123000.0,31.3031,31.3031,31.288,31.2956,123000.0
2012-10-11 15:35:00,41.44,41.45,41.41,41.41,231900.0,31.2956,31.3031,31.2729,31.2729,231900.0
2012-10-11 15:40:00,41.42,41.43,41.4,41.42,252900.0,31.2805,31.288,31.2654,31.2805,252900.0
2012-10-11 15:45:00,41.41,41.43,41.39,41.42,691100.0,31.2729,31.288,31.2578,31.2805,691100.0
2012-10-11 15:50:00,41.42,41.43,41.41,41.43,777200.0,31.2805,31.288,31.2729,31.288,777200.0
2012-10-11 15:55:00,41.43,41.47,41.38,41.38,4678600.0,31.288,31.3182,31.2503,31.2503,4678600.0
2012-10-12 09:30:00,41.35,41.37,41.31,41.37,626100.0,31.2276,31.2427,31.1974,31.2427,626100.0
2012-10-12 09:35:00,41.37,41.43,41.36,41.39,823000.0,31.2427,31.288,31.2352,31.2578,823000.0
2012-10-12 09:40:00,41.39,41.41,41.32,41.33,742700.0,31.2578,31.2729,31.205,31.2125,742700.0
2012-10-12 09:45:00,41.32,41.39,41.3,41.38,909400.0,31.205,31.2578,31.1898,31.2503,909400.0
2012-10-12 09:50:00,41.39,41.46,41.36,41.45,896500.0,31.2578,31.3107,31.2352,31.3031,896500.0
2012-10-12 09:55:00,41.45,41.52,41.36,41.51,1985800.0,31.3031,31.356,31.2352,31.3484,1985800.0
2012-10-12 10:00:00,41.51,41.57,41.49,41.5,724500.0,31.3484,31.3938,31.3333,31.3409,724500.0
2012-10-12 10:05:00,41.5,41.51,41.43,41.44,989000.0,31.3409,31.3484,31.288,31.2956,989000.0
2012-10-12 10:10:00,41.43,41.5,41.41,41.47,438600.0,31.288,31.3409,31.2729,31.3182,438600.0
2012-10-12 10:15:00,41.48,41.5,41.44,41.44,211200.0,31.3258,31.3409,31.2956,31.2956,211200.0
2012-10-12 10:20:00,41.45,41.47,41.42,41.44,385100.0,31.3031,31.3182,31.2805,31.2956,385100.0
2012-10-12 10:25:00,41.44,41.45,41.37,41.4,1581900.0,31.2956,31.3031,31.2427,31.2654,1581900.0
2012-10-12 10:30:00,41.41,41.42,41.38,41.41,584400.0,31.2729,31.2805,31.2503,31.2729,584400.0
2012-10-12 10:35:00,41.4,41.43,41.38,41.41,231400.0,31.2654,31.288,31.2503,31.2729,231400.0
2012-10-12 10:40:00,41.43,41.48,41.43,41.44,628200.0,31.288,31.3258,31.288,31.2956,628200.0
2012-10-12 10:45:00,41.44,41.44,41.38,41.41,423200.0,31.2956,31.2956,31.2503,31.2729,423200.0
2012-10-12 10:50:00,41.41,41.46,41.39,41.45,1072300.0,31.2729,31.3107,31.2578,31.3031,1072300.0
2012-10-12 10:55:00,41.44,41.48,41.43,41.43,377300.0,31.2956,31.3258,31.288,31.288,377300.0
2012-10-12 11:00:00,41.43,41.44,41.4,41.41,252200.0,31.288,31.2956,31.2654,31.2729,252200.0
2012-10-12 11:05:00,41.41,41.43,41.39,41.4,162700.0,31.2729,31.288,31.2578,31.2654,162700.0
2012-10-12 11:10:00,41.4,41.4,41.3,41.32,263900.0,31.2654,31.2654,31.1898,31.205,263900.0
2012-10-12 11:15:00,41.32,41.34,41.29,41.32,315100.0,31.205,31.2201,31.1823,31.205,315100.0
2012-10-12 11:20:00,41.32,41.36,41.32,41.34,218000.0,31.205,31.2352,31.205,31.2201,218000.0
2012-10-12 11:25:00,41.34,41.36,41.31,41.32,290400.0,31.2201,31.2352,31.1974,31.205,290400.0
2012-10-12 11:30:00,41.32,41.32,41.22,41.25,441400.0,31.205,31.205,31.1294,31.1521,441400.0
2012-10-12 11:35:00,41.24,41.26,41.23,41.24,284600.0,31.1445,31.1596,31.137,31.1445,284600.0
2012-10-12 11:40:00,41.24,41.26,41.19,41.2,687400.0,31.1445,31.1596,31.1068,31.1143,687400.0
2012-10-12 11:45:00,41.2,41.23,41.19,41.23,941200.0,31.1143,31.137,31.1068,31.137,941200.0
2012-10-12 11:50:00,41.22,41.27,41.21,41.27,332800.0,31.1294,31.1672,31.1219,31.1672,332800.0
2012-10-12 11:55:00,41.27,41.3,41.26,41.29,200200.0,31.1672,31.1898,31.1596,31.1823,200200.0
2012-10-12 12:00:00,41.29,41.33,41.26,41.33,856500.0,31.1823,31.2125,31.1596,31.2125,856500.0
2012-10-12 12:05:00,41.32,41.34,41.29,41.32,220500.0,31.205,31.2201,31.1823,31.205,220500.0
2012-10-12 12:10:00,41.33,41.34,41.29,41.3,137700.0,31.2125,31.2201,31.1823,31.1898,137700.0
2012-10-12 12:15:00,41.3,41.3,41.26,41.27,62900.0,31.1898,31.1898,31.1596,31.1672,62900.0
2012-10-12 12:20:00,41.27,41.28,41.25,41.26,189700.0,31.1672,31.1747,31.1521,31.1596,189700.0
2012-10-12 12:25:00,41.27,41.27,41.24,41.24,161900.0,31.1672,31.1672,31.1445,31.1445,161900.0
2012-10-12 12:30:00,41.24,41.27,41.24,41.25,325700.0,31.1445,31.1672,31.1445,31.1521,325700.0
2012-10-12 12:35:00,41.24,41.26,41.23,41.25,201700.0,31.1445,31.1596,31.137,31.1521,201700.0
2012-10-12 12:40:00,41.24,41.26,41.23,41.25,126300.0,31.1445,31.1596,31.137,31.1521,126300.0
2012-10-12 12:45:00,41.25,41.25,41.23,41.23,150500.0,31.1521,31.1521,31.137,31.137,150500.0
2012-10-12 12:50:00,41.23,41.25,41.23,41.25,172000.0,31.137,31.1521,31.137,31.1521,172000.0
2012-10-12 12:55:00,41.25,41.28,41.25,41.27,124600.0,31.1521,31.1747,31.1521,31.1672,124600.0
2012-10-12 13:00:00,41.27,41.27,41.24,41.26,503700.0,31.1672,31.1672,31.1445,31.1596,503700.0
2012-10-12 13:05:00,41.25,41.27,41.25,41.26,202000.0,31.1521,31.1672,31.1521,31.1596,202000.0
2012-10-12 13:10:00,41.26,41.26,41.21,41.22,401700.0,31.1596,31.1596,31.1219,31.1294,401700.0
2012-10-12 13:15:00,41.22,41.25,41.21,41.23,69000.0,31.1294,31.1521,31.1219,31.137,69000.0
2012-10-12 13:20:00,41.23,41.24,41.22,41.23,87800.0,31.137,31.1445,31.1294,31.137,87800.0
2012-10-12 13:25:00,41.23,41.24,41.22,41.24,64000.0,31.137,31.1445,31.1294,31.1445,64000.0
2012-10-12 13:30:00,41.23,41.26,41.22,41.25,138000.0,31.137,31.1596,31.1294,31.1521,138000.0
2012-10-12 13:35:00,41.24,41.25,41.21,41.23,301200.0,31.1445,31.1521,31.1219,31.137,301200.0
2012-10-12 13:40:00,41.24,41.25,41.21,41.22,143800.0,31.1445,31.1521,31.1219,31.1294,143800.0
2012-10-12 13:45:00,41.21,41.22,41.18,41.2,168400.0,31.1219,31.1294,31.0992,31.1143,168400.0
2012-10-12 13:50:00,41.2,41.22,41.2,41.21,113900.0,31.1143,31.1294,31.1143,31.1219,113900.0
2012-10-12 13:55:00,41.21,41.28,41.21,41.27,335600.0,31.1219,31.1747,31.1219,31.1672,335600.0
2012-10-12 14:00:00,41.27,41.28,41.25,41.27,157600.0,31.1672,31.1747,31.1521,31.1672,157600.0
2012-10-12 14:05:00,41.27,41.27,41.24,41.25,227600.0,31.1672,31.1672,31.1445,31.1521,227600.0
2012-10-12 14:10:00,41.26,41.28,41.26,41.27,98500.0,31.1596,31.1747,31.1596,31.1672,98500.0
2012-10-12 14:15:00,41.26,41.29,41.26,41.27,146300.0,31.1596,31.1823,31.1596,31.1672,146300.0
2012-10-12 14:20:00,41.28,41.34,41.27,41.31,390400.0,31.1747,31.2201,31.1672,31.1974,390400.0
2012-10-12 14:25:00,41.31,41.33,41.3,41.32,141900.0,31.1974,31.2125,31.1898,31.205,141900.0
2012-10-12 14:30:00,41.32,41.33,41.28,41.31,314200.0,31.205,31.2125,31.1747,31.1974,314200.0
2012-10-12 14:35:00,41.3,41.33,41.29,41.33,157500.0,31.1898,31.2125,31.1823,31.2125,157500.0
2012-10-12 14:40:00,41.32,41.33,41.27,41.28,340700.0,31.205,31.2125,31.1672,31.1747,340700.0
2012-10-12 14:45:00,41.27,41.29,41.26,41.29,163900.0,31.1672,31.1823,31.1596,31.1823,163900.0
2012-10-12 14:50:00,41.29,41.34,41.27,41.32,226400.0,31.1823,31.2201,31.1672,31.205,226400.0
2012-10-12 14:55:00,41.32,41.32,41.29,41.3,233500.0,31.205,31.205,31.1823,31.1898,233500.0
2012-10-12 15:00:00,41.29,41.31,41.27,41.27,176000.0,31.1823,31.1974,31.1672,31.1672,176000.0
2012-10-12 15:05:00,41.27,41.29,41.25,41.27,214700.0,31.1672,31.1823,31.1521,31.1672,214700.0
2012-10-12 15:10:00,41.27,41.29,41.26,41.27,321800.0,31.1672,31.1823,31.1596,31.1672,321800.0
2012-10-12 15:15:00,41.27,41.3,41.27,41.29,181400.0,31.1672,31.1898,31.1672,31.1823,181400.0
2012-10-12 15:20:00,41.3,41.31,41.27,41.27,257700.0,31.1898,31.1974,31.1672,31.1672,257700.0
2012-10-12 15:25:00,41.27,41.29,41.26,41.26,208600.0,31.1672,31.1823,31.1596,31.1596,208600.0
2012-10-12 15:30:00,41.26,41.27,41.22,41.25,323900.0,31.1596,31.1672,31.1294,31.1521,323900.0
2012-10-12 15:35:00,41.25,41.25,41.21,41.23,257600.0,31.1521,31.1521,31.1219,31.137,257600.0
2012-10-12 15:40:00,41.23,41.24,41.22,41.23,257000.0,31.137,31.1445,31.1294,31.137,257000.0
2012-10-12 15:45:00,41.23,41.26,41.22,41.22,651100.0,31.137,31.1596,31.1294,31.1294,651100.0
2012-10-12 15:50:00,41.23,41.27,41.22,41.26,602300.0,31.137,31.1672,31.1294,31.1596,602300.0
2012-10-12 15:55:00,41.27,41.27,41.26,41.27,1234800.0,31.1672,31.1672,31.1596,31.1672,1234800.0
2012-10-15 09:30:00,41.38,41.43,41.33,41.42,824800.0,31.2503,31.288,31.2125,31.2805,824800.0
2012-10-15 09:35:00,41.42,41.43,41.33,41.36,519000.0,31.2805,31.288,31.2125,31.2352,519000.0
2012-10-15 09:40:00,41.36,41.39,41.34,41.35,430500.0,31.2352,31.2578,31.2201,31.2276,430500.0
2012-10-15 09:45:00,41.35,41.37,41.31,41.33,643100.0,31.2276,31.2427,31.1974,31.2125,643100.0
2012-10-15 09:50:00,41.33,41.35,41.3,41.3,649600.0,31.2125,31.2276,31.1898,31.1898,649600.0
2012-10-15 09:55:00,41.3,41.35,41.3,41.33,609900.0,31.1898,31.2276,31.1898,31.2125,609900.0
2012-10-15 10:00:00,41.33,41.38,41.3,41.35,380900.0,31.2125,31.2503,31.1898,31.2276,380900.0
2012-10-15 10:05:00,41.35,41.36,41.31,41.34,581800.0,31.2276,31.2352,31.1974,31.2201,581800.0
2012-10-15 10:10:00,41.35,41.36,41.26,41.27,559800.0,31.2276,31.2352,31.1596,31.1672,559800.0
2012-10-15 10:15:00,41.27,41.3,41.26,41.28,173300.0,31.1672,31.1898,31.1596,31.1747,173300.0
2012-10-15 10:20:00,41.28,41.3,41.26,41.29,129300.0,31.1747,31.1898,31.1596,31.1823,129300.0
2012-10-15 10:25:00,41.28,41.3,41.23,41.24,275800.0,31.1747,31.1898,31.137,31.1445,275800.0
2012-10-15 10:30:00,41.24,41.27,41.21,41.24,355600.0,31.1445,31.1672,31.1219,31.1445,355600.0
2012-10-15 10:35:00,41.24,41.25,41.21,41.23,226900.0,31.1445,31.1521,31.1219,31.137,226900.0
2012-10-15 10:40:00,41.23,41.28,41.23,41.27,258000.0,31.137,31.1747,31.137,31.1672,258000.0
2012-10-15 10:45:00,41.27,41.28,41.24,41.25,175600.0,31.1672,31.1747,31.1445,31.1521,175600.0
2012-10-15 10:50:00,41.26,41.28,41.25,41.25,191300.0,31.1596,31.1747,31.1521,31.1521,191300.0
2012-10-15 10:55:00,41.26,41.28,41.24,41.27,266900.0,31.1596,31.1747,31.1445,31.1672,266900.0
2012-10-15 11:00:00,41.28,41.3,41.26,41.26,224800.0,31.1747,31.1898,31.1596,31.1596,224800.0
2012-10-15 11:05:00,41.27,41.33,41.26,41.32,313700.0,31.1672,31.2125,31.1596,31.205,313700.0
2012-10-15 11:10:00,41.32,41.35,41.32,41.34,322400.0,31.205,31.2276,31.205,31.2201,322400.0
2012-10-15 11:15:00,41.34,41.34,41.31,41.32,337000.0,31.2201,31.2201,31.1974,31.205,337000.0
2012-10-15 11:20:00,41.33,41.36,41.33,41.34,273200.0,31.2125,31.2352,31.2125,31.2201,273200.0
2012-10-15 11:25:00,41.34,41.38,41.34,41.37,193100.0,31.2201,31.2503,31.2201,31.2427,193100.0
2012-10-15 11:30:00,41.36,41.38,41.36,41.37,68200.0,31.2352,31.2503,31.2352,31.2427,68200.0
2012-10-15 11:35:00,41.37,41.43,41.37,41.43,279200.0,31.2427,31.288,31.2427,31.288,279200.0
2012-10-15 11:40:00,41.43,41.49,41.43,41.46,456300.0,31.288,31.3333,31.288,31.3107,456300.0
2012-10-15 11:45:00,41.46,41.47,41.42,41.44,318100.0,31.3107,31.3182,31.2805,31.2956,318100.0
2012-10-15 11:50:00,41.44,41.45,41.4,41.41,304500.0,31.2956,31.3031,31.2654,31.2729,304500.0
2012-10-15 11:55:00,41.42,41.44,41.41,41.44,167600.0,31.2805,31.2956,31.2729,31.2956,167600.0
2012-10-15 12:00:00,41.44,41.46,41.42,41.44,218600.0,31.2956,31.3107,31.2805,31.2956,218600.0
2012-10-15 12:05:00,41.44,41.5,41.43,41.49,1936000.0,31.2956,31.3409,31.288,31.3333,1936000.0
2012-10-15 12:10:00,41.49,41.51,41.48,41.49,307500.0,31.3333,31.3484,31.3258,31.3333,307500.0
2012-10-15 12:15:00,41.49,41.51,41.48,41.51,237100.0,31.3333,31.3484,31.3258,31.3484,237100.0
2012-10-15 12:20:00,41.5,41.53,41.5,41.52,243800.0,31.3409,31.3635,31.3409,31.356,243800.0
2012-10-15 12:25:00,41.52,41.57,41.51,41.56,471900.0,31.356,31.3938,31.3484,31.3862,471900.0
2012-10-15 12:30:00,41.57,41.57,41.54,41.55,355300.0,31.3938,31.3938,31.3711,31.3786,355300.0
2012-10-15 12:35:00,41.55,41.59,41.54,41.59,159200.0,31.3786,31.4089,31.3711,31.4089,159200.0
2012-10-15 12:40:00,41.59,41.6,41.57,41.58,164500.0,31.4089,31.4164,31.3938,31.4013,164500.0
2012-10-15 12:45:00,41.58,41.6,41.56,41.59,1026300.0,31.4013,31.4164,31.3862,31.4089,1026300.0
2012-10-15 12:50:00,41.6,41.6,41.57,41.58,291100.0,31.4164,31.4164,31.3938,31.4013,291100.0
2012-10-15 12:55:00,41.57,41.59,41.57,41.58,168500.0,31.3938,31.4089,31.3938,31.4013,168500.0
2012-10-15 13:00:00,41.57,41.6,41.56,41.6,204400.0,31.3938,31.4164,31.3862,31.4164,204400.0
2012-10-15 13:05:00,41.6,41.61,41.58,41.6,512000.0,31.4164,31.424,31.4013,31.4164,512000.0
2012-10-15 13:10:00,41.6,41.62,41.59,41.59,206900.0,31.4164,31.4315,31.4089,31.4089,206900.0
2012-10-15 13:15:00,41.6,41.6,41.57,41.58,180500.0,31.4164,31.4164,31.3938,31.4013,180500.0
2012-10-15 13:20:00,41.58,41.59,41.56,41.57,267500.0,31.4013,31.4089,31.3862,31.3938,267500.0
2012-10-15 13:25:00,41.57,41.58,41.56,41.57,222100.0,31.3938,31.4013,31.3862,31.3938,222100.0
2012-10-15 13:30:00,41.57,41.58,41.56,41.57,79200.0,31.3938,31.4013,31.3862,31.3938,79200.0
2012-10-15 13:35:00,41.57,41.57,41.53,41.54,430100.0,31.3938,31.3938,31.3635,31.3711,430100.0
2012-10-15 13:40:00,41.54,41.56,41.54,41.55,38800.0,31.3711,31.3862,31.3711,31.3786,38800.0
2012-10-15 13:45:00,41.55,41.58,41.55,41.58,76000.0,31.3786,31.4013,31.3786,31.4013,76000.0
2012-10-15 13:50:00,41.58,41.59,41.57,41.58,147900.0,31.4013,31.4089,31.3938,31.4013,147900.0
2012-10-15 13:55:00,41.58,41.59,41.56,41.56,198000.0,31.4013,31.4089,31.3862,31.3862,198000.0
2012-10-15 14:00:00,41.56,41.58,41.56,41.58,101100.0,31.3862,31.4013,31.3862,31.4013,101100.0
2012-10-15 14:05:00,41.58,41.59,41.56,41.59,581400.0,31.4013,31.4089,31.3862,31.4089,581400.0
2012-10-15 14:10:00,41.59,41.59,41.57,41.58,139200.0,31.4089,31.4089,31.3938,31.4013,139200.0
2012-10-15 14:15:00,41.58,41.58,41.55,41.56,443800.0,31.4013,31.4013,31.3786,31.3862,443800.0
2012-10-15 14:20:00,41.55,41.58,41.55,41.57,196400.0,31.3786,31.4013,31.3786,31.3938,196400.0
2012-10-15 14:25:00,41.56,41.58,41.55,41.55,220600.0,31.3862,31.4013,31.3786,31.3786,220600.0
2012-10-15 14:30:00,41.55,41.55,41.52,41.52,224900.0,31.3786,31.3786,31.356,31.356,224900.0
2012-10-15 14:35:00,41.52,41.54,41.5,41.51,270600.0,31.356,31.3711,31.3409,31.3484,270600.0
2012-10-15 14:40:00,41.52,41.52,41.47,41.48,227300.0,31.356,31.356,31.3182,31.3258,227300.0
2012-10-15 14:45:00,41.48,41.49,41.47,41.48,140500.0,31.3258,31.3333,31.3182,31.3258,140500.0
2012-10-15 14:50:00,41.49,41.51,41.48,41.49,465700.0,31.3333,31.3484,31.3258,31.3333,465700.0
2012-10-15 14:55:00,41.5,41.5,41.47,41.47,352300.0,31.3409,31.3409,31.3182,31.3182,352300.0
2012-10-15 15:00:00,41.48,41.5,41.46,41.47,402500.0,31.3258,31.3409,31.3107,31.3182,402500.0
2012-10-15 15:05:00,41.47,41.5,41.47,41.48,235100.0,31.3182,31.3409,31.3182,31.3258,235100.0
2012-10-15 15:10:00,41.48,41.54,41.48,41.51,417700.0,31.3258,31.3711,31.3258,31.3484,417700.0
2012-10-15 15:15:00,41.51,41.56,41.5,41.55,359200.0,31.3484,31.3862,31.3409,31.3786,359200.0
2012-10-15 15:20:00,41.55,41.56,41.54,41.54,199300.0,31.3786,31.3862,31.3711,31.3711,199300.0
2012-10-15 15:25:00,41.54,41.55,41.51,41.53,359900.0,31.3711,31.3786,31.3484,31.3635,359900.0
2012-10-15 15:30:00,41.54,41.55,41.51,41.51,339300.0,31.3711,31.3786,31.3484,31.3484,339300.0
2012-10-15 15:35:00,41.51,41.53,41.5,41.5,484900.0,31.3484,31.3635,31.3409,31.3409,484900.0
2012-10-15 15:40:00,41.51,41.52,41.5,41.5,509200.0,31.3484,31.356,31.3409,31.3409,509200.0
2012-10-15 15:45:00,41.51,41.55,41.51,41.52,777800.0,31.3484,31.3786,31.3484,31.356,777800.0
2012-10-15 15:50:00,41.52,41.56,41.52,41.55,1069800.0,31.356,31.3862,31.356,31.3786,1069800.0
2012-10-15 15:55:00,41.54,41.57,41.52,41.54,3185200.0,31.3711,31.3938,31.356,31.3711,3185200.0
2012-10-16 09:30:00,41.78,41.83,41.77,41.79,1552500.0,31.5523,31.5901,31.5448,31.5599,1552500.0
2012-10-16 09:35:00,41.79,41.82,41.77,41.8,1348600.0,31.5599,31.5826,31.5448,31.5674,1348600.0
2012-10-16 09:40:00,41.8,41.84,41.77,41.84,657000.0,31.5674,31.5977,31.5448,31.5977,657000.0
2012-10-16 09:45:00,41.84,41.9,41.81,41.9,1324900.0,31.5977,31.643,31.575,31.643,1324900.0
2012-10-16 09:50:00,41.9,41.94,41.9,41.92,548100.0,31.643,31.6732,31.643,31.6581,548100.0
2012-10-16 09:55:00,41.93,41.97,41.92,41.96,535500.0,31.6656,31.6958,31.6581,31.6883,535500.0
2012-10-16 10:00:00,41.96,41.97,41.93,41.94,1083100.0,31.6883,31.6958,31.6656,31.6732,1083100.0
2012-10-16 10:05:00,41.93,41.97,41.93,41.96,1081800.0,31.6656,31.6958,31.6656,31.6883,1081800.0
2012-10-16 10:10:00,41.96,41.98,41.94,41.95,1652000.0,31.6883,31.7034,31.6732,31.6807,1652000.0
2012-10-16 10:15:00,41.95,41.97,41.91,41.91,1320400.0,31.6807,31.6958,31.6505,31.6505,1320400.0
2012-10-16 10:20:00,41.91,41.93,41.88,41.93,995300.0,31.6505,31.6656,31.6279,31.6656,995300.0
2012-10-16 10:25:00,41.93,41.95,41.89,41.91,842700.0,31.6656,31.6807,31.6354,31.6505,842700.0
2012-10-16 10:30:00,41.91,41.97,41.91,41.96,626600.0,31.6505,31.6958,31.6505,31.6883,626600.0
2012-10-16 10:35:00,41.96,41.97,41.93,41.94,557000.0,31.6883,31.6958,31.6656,31.6732,557000.0
2012-10-16 10:40:00,41.94,41.96,41.92,41.95,383200.0,31.6732,31.6883,31.6581,31.6807,383200.0
2012-10-16 10:45:00,41.95,41.95,41.93,41.95,494200.0,31.6807,31.6807,31.6656,31.6807,494200.0
2012-10-16 10:50:00,41.94,41.95,41.88,41.91,817100.0,31.6732,31.6807,31.6279,31.6505,817100.0
2012-10-16 10:55:00,41.91,41.96,41.91,41.94,614200.0,31.6505,31.6883,31.6505,31.6732,614200.0
2012-10-16 11:00:00,41.94,41.95,41.92,41.92,377000.0,31.6732,31.6807,31.6581,31.6581,377000.0
2012-10-16 11:05:00,41.92,41.94,41.89,41.93,495000.0,31.6581,31.6732,31.6354,31.6656,495000.0
2012-10-16 11:10:00,41.93,41.95,41.91,41.94,301500.0,31.6656,31.6807,31.6505,31.6732,301500.0
2012-10-16 11:15:00,41.93,41.96,41.93,41.95,1481700.0,31.6656,31.6883,31.6656,31.6807,1481700.0
2012-10-16 11:20:00,41.96,41.98,41.95,41.98,294300.0,31.6883,31.7034,31.6807,31.7034,294300.0
2012-10-16 11:25:00,41.98,42.01,41.97,42.0,245300.0,31.7034,31.726,31.6958,31.7185,245300.0
2012-10-16 11:30:00,42.01,42.03,41.98,41.99,531100.0,31.726,31.7411,31.7034,31.7109,531100.0
2012-10-16 11:35:00,41.99,42.0,41.98,41.99,136200.0,31.7109,31.7185,31.7034,31.7109,136200.0
2012-10-16 11:40:00,41.98,41.99,41.97,41.97,344200.0,31.7034,31.7109,31.6958,31.6958,344200.0
2012-10-16 11:45:00,41.97,41.99,41.96,41.97,153300.0,31.6958,31.7109,31.6883,31.6958,153300.0
2012-10-16 11:50:00,41.96,41.98,41.96,41.98,209900.0,31.6883,31.7034,31.6883,31.7034,209900.0
2012-10-16 11:55:00,41.98,42.01,41.98,41.99,349900.0,31.7034,31.726,31.7034,31.7109,349900.0
2012-10-16 12:00:00,41.99,42.0,41.98,41.98,187500.0,31.7109,31.7185,31.7034,31.7034,187500.0
2012-10-16 12:05:00,41.98,42.04,41.97,42.04,366600.0,31.7034,31.7487,31.6958,31.7487,366600.0
2012-10-16 12:10:00,42.04,42.06,42.04,42.04,587200.0,31.7487,31.7638,31.7487,31.7487,587200.0
2012-10-16 12:15:00,42.05,42.05,42.01,42.01,118700.0,31.7562,31.7562,31.726,31.726,118700.0
2012-10-16 12:20:00,42.02,42.02,42.0,42.01,176500.0,31.7336,31.7336,31.7185,31.726,176500.0
2012-10-16 12:25:00,42.01,42.01,42.0,42.01,61200.0,31.726,31.726,31.7185,31.726,61200.0
2012-10-16 12:30:00,42.0,42.03,42.0,42.01,499900.0,31.7185,31.7411,31.7185,31.726,499900.0
2012-10-16 12:35:00,42.02,42.02,42.01,42.01,30500.0,31.7336,31.7336,31.726,31.726,30500.0
2012-10-16 12:40:00,42.01,42.03,42.01,42.03,87700.0,31.726,31.7411,31.726,31.7411,87700.0
2012-10-16 12:45:00,42.02,42.03,42.01,42.01,58500.0,31.7336,31.7411,31.726,31.726,58500.0
2012-10-16 12:50:00,42.01,42.02,42.01,42.01,42900.0,31.726,31.7336,31.726,31.726,42900.0
2012-10-16 12:55:00,42.01,42.02,41.97,41.98,208300.0,31.726,31.7336,31.6958,31.7034,208300.0
2012-10-16 13:00:00,41.97,41.99,41.97,41.98,161800.0,31.6958,31.7109,31.6958,31.7034,161800.0
2012-10-16 13:05:00,41.99,42.01,41.98,42.0,148300.0,31.7109,31.726,31.7034,31.7185,148300.0
2012-10-16 13:10:00,42.0,42.01,41.98,42.0,171400.0,31.7185,31.726,31.7034,31.7185,171400.0
2012-10-16 13:15:00,42.01,42.01,42.0,42.01,39100.0,31.726,31.726,31.7185,31.726,39100.0
2012-10-16 13:20:00,42.0,42.02,42.0,42.01,207100.0,31.7185,31.7336,31.7185,31.726,207100.0
2012-10-16 13:25:00,42.0,42.01,42.0,42.01,142200.0,31.7185,31.726,31.7185,31.726,142200.0
2012-10-16 13:30:00,42.01,42.04,42.01,42.04,169000.0,31.726,31.7487,31.726,31.7487,169000.0
2012-10-16 13:35:00,42.04,42.04,42.03,42.04,89800.0,31.7487,31.7487,31.7411,31.7487,89800.0
2012-10-16 13:40:00,42.04,42.04,42.01,42.02,235600.0,31.7487,31.7487,31.726,31.7336,235600.0
2012-10-16 13:45:00,42.03,42.03,42.01,42.01,203000.0,31.7411,31.7411,31.726,31.726,203000.0
2012-10-16 13:50:00,42.02,42.02,41.99,42.0,124900.0,31.7336,31.7336,31.7109,31.7185,124900.0
2012-10-16 13:55:00,42.01,42.02,41.99,41.99,193000.0,31.726,31.7336,31.7109,31.7109,193000.0
2012-10-16 14:00:00,42.0,42.01,41.96,41.96,359400.0,31.7185,31.726,31.6883,31.6883,359400.0
2012-10-16 14:05:00,41.96,41.97,41.93,41.93,205200.0,31.6883,31.6958,31.6656,31.6656,205200.0
2012-10-16 14:10:00,41.93,41.94,41.89,41.91,437200.0,31.6656,31.6732,31.6354,31.6505,437200.0
2012-10-16 14:15:00,41.9,41.92,41.89,41.92,269500.0,31.643,31.6581,31.6354,31.6581,269500.0
2012-10-16 14:20:00,41.92,41.93,41.9,41.91,178300.0,31.6581,31.6656,31.643,31.6505,178300.0
2012-10-16 14:25:00,41.91,41.92,41.9,41.91,72800.0,31.6505,31.6581,31.643,31.6505,72800.0
2012-10-16 14:30:00,41.91,41.92,41.89,41.89,110900.0,31.6505,31.6581,31.6354,31.6354,110900.0
2012-10-16 14:35:00,41.9,41.92,41.89,41.9,96000.0,31.643,31.6581,31.6354,31.643,96000.0
2012-10-16 14:40:00,41.9,41.92,41.89,41.91,153400.0,31.643,31.6581,31.6354,31.6505,153400.0
2012-10-16 14:45:00,41.91,41.92,41.89,41.91,231100.0,31.6505,31.6581,31.6354,31.6505,231100.0
2012-10-16 14:50:00,41.91,41.91,41.89,41.9,293400.0,31.6505,31.6505,31.6354,31.643,293400.0
2012-10-16 14:55:00,41.9,41.91,41.88,41.9,541600.0,31.643,31.6505,31.6279,31.643,541600.0
2012-10-16 15:00:00,41.89,41.92,41.86,41.86,669500.0,31.6354,31.6581,31.6128,31.6128,669500.0
2012-10-16 15:05:00,41.86,41.89,41.86,41.88,732500.0,31.6128,31.6354,31.6128,31.6279,732500.0
2012-10-16 15:10:00,41.88,41.89,41.87,41.89,633600.0,31.6279,31.6354,31.6203,31.6354,633600.0
2012-10-16 15:15:00,41.89,41.93,41.88,41.9,726400.0,31.6354,31.6656,31.6279,31.643,726400.0
2012-10-16 15:20:00,41.91,41.92,41.89,41.9,391400.0,31.6505,31.6581,31.6354,31.643,391400.0
2012-10-16 15:25:00,41.9,41.92,41.88,41.91,443900.0,31.643,31.6581,31.6279,31.6505,443900.0
2012-10-16 15:30:00,41.92,41.92,41.9,41.91,721300.0,31.6581,31.6581,31.643,31.6505,721300.0
2012-10-16 15:35:00,41.9,41.94,41.89,41.94,711200.0,31.643,31.6732,31.6354,31.6732,711200.0
2012-10-16 15:40:00,41.94,41.96,41.92,41.94,1152100.0,31.6732,31.6883,31.6581,31.6732,1152100.0
2012-10-16 15:45:00,41.94,41.96,41.93,41.95,1334000.0,31.6732,31.6883,31.6656,31.6807,1334000.0
2012-10-16 15:50:00,41.95,41.97,41.94,41.97,880500.0,31.6807,31.6958,31.6732,31.6958,880500.0
2012-10-16 15:55:00,41.97,41.98,41.91,41.93,3365700.0,31.6958,31.7034,31.6505,31.6656,3365700.0
2012-10-17 09:30:00,42.06,42.07,41.96,41.97,1410300.0,31.7638,31.7714,31.6883,31.6958,1410300.0
2012-10-17 09:35:00,41.96,41.97,41.92,41.97,1569200.0,31.6883,31.6958,31.6581,31.6958,1569200.0
2012-10-17 09:40:00,41.97,42.03,41.95,41.99,738800.0,31.6958,31.7411,31.6807,31.7109,738800.0
2012-10-17 09:45:00,42.0,42.09,41.99,42.08,1332000.0,31.7185,31.7865,31.7109,31.7789,1332000.0
2012-10-17 09:50:00,42.08,42.1,42.07,42.07,2294300.0,31.7789,31.794,31.7714,31.7714,2294300.0
2012-10-17 09:55:00,42.07,42.19,42.06,42.16,1533800.0,31.7714,31.862,31.7638,31.8393,1533800.0
2012-10-17 10:00:00,42.16,42.23,42.16,42.22,3571300.0,31.8393,31.8922,31.8393,31.8846,3571300.0
2012-10-17 10:05:00,42.23,42.27,42.22,42.27,2958200.0,31.8922,31.9224,31.8846,31.9224,2958200.0
2012-10-17 10:10:00,42.26,42.28,42.25,42.27,1184400.0,31.9148,31.9299,31.9073,31.9224,1184400.0
2012-10-17 10:15:00,42.26,42.27,42.23,42.24,1323100.0,31.9148,31.9224,31.8922,31.8997,1323100.0
2012-10-17 10:20:00,42.24,42.25,42.21,42.22,548200.0,31.8997,31.9073,31.8771,31.8846,548200.0
2012-10-17 10:25:00,42.22,42.24,42.21,42.23,933200.0,31.8846,31.8997,31.8771,31.8922,933200.0
2012-10-17 10:30:00,42.22,42.24,42.19,42.2,451500.0,31.8846,31.8997,31.862,31.8695,451500.0
2012-10-17 10:35:00,42.2,42.24,42.19,42.24,972000.0,31.8695,31.8997,31.862,31.8997,972000.0
2012-10-17 10:40:00,42.24,42.28,42.14,42.26,1993700.0,31.8997,31.9299,31.8242,31.9148,1993700.0
2012-10-17 10:45:00,42.26,42.27,42.24,42.27,689700.0,31.9148,31.9224,31.8997,31.9224,689700.0
2012-10-17 10:50:00,42.26,42.27,42.21,42.22,640600.0,31.9148,31.9224,31.8771,31.8846,640600.0
2012-10-17 10:55:00,42.22,42.23,42.2,42.2,680400.0,31.8846,31.8922,31.8695,31.8695,680400.0
2012-10-17 11:00:00,42.21,42.22,42.19,42.19,524800.0,31.8771,31.8846,31.862,31.862,524800.0
2012-10-17 11:05:00,42.2,42.21,42.18,42.19,578600.0,31.8695,31.8771,31.8544,31.862,578600.0
2012-10-17 11:10:00,42.19,42.23,42.18,42.23,378300.0,31.862,31.8922,31.8544,31.8922,378300.0
2012-10-17 11:15:00,42.23,42.23,42.2,42.2,528300.0,31.8922,31.8922,31.8695,31.8695,528300.0
2012-10-17 11:20:00,42.21,42.23,42.21,42.22,566200.0,31.8771,31.8922,31.8771,31.8846,566200.0
2012-10-17 11:25:00,42.22,42.23,42.21,42.23,289700.0,31.8846,31.8922,31.8771,31.8922,289700.0
2012-10-17 11:30:00,42.23,42.25,42.21,42.23,1105000.0,31.8922,31.9073,31.8771,31.8922,1105000.0
2012-10-17 11:35:00,42.24,42.27,42.23,42.27,160300.0,31.8997,31.9224,31.8922,31.9224,160300.0
2012-10-17 11:40:00,42.27,42.27,42.25,42.25,312100.0,31.9224,31.9224,31.9073,31.9073,312100.0
2012-10-17 11:45:00,42.26,42.27,42.25,42.27,142600.0,31.9148,31.9224,31.9073,31.9224,142600.0
2012-10-17 11:50:00,42.27,42.28,42.26,42.26,543900.0,31.9224,31.9299,31.9148,31.9148,543900.0
2012-10-17 11:55:00,42.26,42.27,42.25,42.26,248200.0,31.9148,31.9224,31.9073,31.9148,248200.0
2012-10-17 12:00:00,42.26,42.28,42.26,42.27,254500.0,31.9148,31.9299,31.9148,31.9224,254500.0
2012-10-17 12:05:00,42.27,42.32,42.27,42.32,977200.0,31.9224,31.9602,31.9224,31.9602,977200.0
2012-10-17 12:10:00,42.32,42.33,42.31,42.32,844700.0,31.9602,31.9677,31.9526,31.9602,844700.0
2012-10-17 12:15:00,42.33,42.33,42.31,42.31,373100.0,31.9677,31.9677,31.9526,31.9526,373100.0
2012-10-17 12:20:00,42.31,42.34,42.3,42.33,439500.0,31.9526,31.9753,31.945,31.9677,439500.0
2012-10-17 12:25:00,42.34,42.34,42.29,42.32,996200.0,31.9753,31.9753,31.9375,31.9602,996200.0
2012-10-17 12:30:00,42.33,42.33,42.3,42.32,547500.0,31.9677,31.9677,31.945,31.9602,547500.0
2012-10-17 12:35:00,42.32,42.33,42.31,42.32,306300.0,31.9602,31.9677,31.9526,31.9602,306300.0
2012-10-17 12:40:00,42.31,42.33,42.31,42.33,47500.0,31.9526,31.9677,31.9526,31.9677,47500.0
2012-10-17 12:45:00,42.33,42.33,42.32,42.33,56500.0,31.9677,31.9677,31.9602,31.9677,56500.0
2012-10-17 12:50:00,42.33,42.33,42.32,42.32,129200.0,31.9677,31.9677,31.9602,31.9602,129200.0
2012-10-17 12:55:00,42.32,42.33,42.3,42.32,256400.0,31.9602,31.9677,31.945,31.9602,256400.0
2012-10-17 13:00:00,42.31,42.34,42.31,42.32,329600.0,31.9526,31.9753,31.9526,31.9602,329600.0
2012-10-17 13:05:00,42.32,42.34,42.31,42.34,474700.0,31.9602,31.9753,31.9526,31.9753,474700.0
2012-10-17 13:10:00,42.34,42.34,42.32,42.33,82200.0,31.9753,31.9753,31.9602,31.9677,82200.0
2012-10-17 13:15:00,42.33,42.33,42.32,42.33,150100.0,31.9677,31.9677,31.9602,31.9677,150100.0
2012-10-17 13:20:00,42.33,42.33,42.31,42.32,298800.0,31.9677,31.9677,31.9526,31.9602,298800.0
2012-10-17 13:25:00,42.33,42.33,42.31,42.33,261200.0,31.9677,31.9677,31.9526,31.9677,261200.0
2012-10-17 13:30:00,42.32,42.33,42.29,42.3,205400.0,31.9602,31.9677,31.9375,31.945,205400.0
2012-10-17 13:35:00,42.3,42.3,42.27,42.28,239400.0,31.945,31.945,31.9224,31.9299,239400.0
2012-10-17 13:40:00,42.27,42.28,42.21,42.22,589200.0,31.9224,31.9299,31.8771,31.8846,589200.0
2012-10-17 13:45:00,42.22,42.23,42.17,42.22,498300.0,31.8846,31.8922,31.8469,31.8846,498300.0
2012-10-17 13:50:00,42.22,42.24,42.21,42.23,1729200.0,31.8846,31.8997,31.8771,31.8922,1729200.0
2012-10-17 13:55:00,42.22,42.24,42.21,42.21,1063500.0,31.8846,31.8997,31.8771,31.8771,1063500.0
2012-10-17 14:00:00,42.21,42.22,42.2,42.22,217400.0,31.8771,31.8846,31.8695,31.8846,217400.0
2012-10-17 14:05:00,42.22,42.23,42.21,42.23,173100.0,31.8846,31.8922,31.8771,31.8922,173100.0
2012-10-17 14:10:00,42.23,42.25,42.22,42.25,154900.0,31.8922,31.9073,31.8846,31.9073,154900.0
2012-10-17 14:15:00,42.25,42.25,42.23,42.24,126700.0,31.9073,31.9073,31.8922,31.8997,126700.0
2012-10-17 14:20:00,42.24,42.3,42.23,42.3,432800.0,31.8997,31.945,31.8922,31.945,432800.0
2012-10-17 14:25:00,42.3,42.33,42.25,42.33,548900.0,31.945,31.9677,31.9073,31.9677,548900.0
2012-10-17 14:30:00,42.32,42.33,42.29,42.29,329300.0,31.9602,31.9677,31.9375,31.9375,329300.0
2012-10-17 14:35:00,42.3,42.32,42.29,42.31,171700.0,31.945,31.9602,31.9375,31.9526,171700.0
2012-10-17 14:40:00,42.3,42.33,42.3,42.33,195500.0,31.945,31.9677,31.945,31.9677,195500.0
2012-10-17 14:45:00,42.33,42.33,42.3,42.31,177900.0,31.9677,31.9677,31.945,31.9526,177900.0
2012-10-17 14:50:00,42.31,42.32,42.29,42.3,220400.0,31.9526,31.9602,31.9375,31.945,220400.0
2012-10-17 14:55:00,42.3,42.33,42.29,42.32,247900.0,31.945,31.9677,31.9375,31.9602,247900.0
2012-10-17 15:00:00,42.32,42.33,42.3,42.31,93700.0,31.9602,31.9677,31.945,31.9526,93700.0
2012-10-17 15:05:00,42.31,42.35,42.31,42.34,257000.0,31.9526,31.9828,31.9526,31.9753,257000.0
2012-10-17 15:10:00,42.35,42.35,42.33,42.34,167400.0,31.9828,31.9828,31.9677,31.9753,167400.0
2012-10-17 15:15:00,42.34,42.36,42.33,42.35,226000.0,31.9753,31.9904,31.9677,31.9828,226000.0
2012-10-17 15:20:00,42.35,42.35,42.32,42.33,580500.0,31.9828,31.9828,31.9602,31.9677,580500.0
2012-10-17 15:25:00,42.33,42.34,42.32,42.34,177900.0,31.9677,31.9753,31.9602,31.9753,177900.0
2012-10-17 15:30:00,42.34,42.34,42.3,42.3,543200.0,31.9753,31.9753,31.945,31.945,543200.0
2012-10-17 15:35:00,42.3,42.34,42.3,42.33,331000.0,31.945,31.9753,31.945,31.9677,331000.0
2012-10-17 15:40:00,42.33,42.35,42.32,42.34,251600.0,31.9677,31.9828,31.9602,31.9753,251600.0
2012-10-17 15:45:00,42.34,42.35,42.28,42.29,858800.0,31.9753,31.9828,31.9299,31.9375,858800.0
2012-10-17 15:50:00,42.28,42.3,42.27,42.28,1235500.0,31.9299,31.945,31.9224,31.9299,1235500.0
2012-10-17 15:55:00,42.29,42.29,42.25,42.28,2759600.0,31.9375,31.9375,31.9073,31.9299,2759600.0
2012-10-18 09:30:00,42.06,42.07,42.03,42.07,655200.0,31.7638,31.7714,31.7411,31.7714,655200.0
2012-10-18 09:35:00,42.07,42.14,42.07,42.09,704200.0,31.7714,31.8242,31.7714,31.7865,704200.0
2012-10-18 09:40:00,42.09,42.12,42.07,42.11,793500.0,31.7865,31.8091,31.7714,31.8016,793500.0
2012-10-18 09:45:00,42.12,42.14,42.09,42.12,1064500.0,31.8091,31.8242,31.7865,31.8091,1064500.0
2012-10-18 09:50:00,42.13,42.14,42.1,42.11,432100.0,31.8167,31.8242,31.794,31.8016,432100.0
2012-10-18 09:55:00,42.11,42.16,42.11,42.16,319800.0,31.8016,31.8393,31.8016,31.8393,319800.0
2012-10-18 10:00:00,42.15,42.22,42.14,42.17,1691000.0,31.8318,31.8846,31.8242,31.8469,1691000.0
2012-10-18 10:05:00,42.18,42.19,42.14,42.18,567500.0,31.8544,31.862,31.8242,31.8544,567500.0
2012-10-18 10:10:00,42.19,42.19,42.15,42.16,288900.0,31.862,31.862,31.8318,31.8393,288900.0
2012-10-18 10:15:00,42.16,42.16,42.08,42.09,975300.0,31.8393,31.8393,31.7789,31.7865,975300.0
2012-10-18 10:20:00,42.08,42.11,42.06,42.09,542100.0,31.7789,31.8016,31.7638,31.7865,542100.0
2012-10-18 10:25:00,42.09,42.11,42.08,42.09,1031500.0,31.7865,31.8016,31.7789,31.7865,1031500.0
2012-10-18 10:30:00,42.08,42.16,42.08,42.15,667700.0,31.7789,31.8393,31.7789,31.8318,667700.0
2012-10-18 10:35:00,42.15,42.18,42.14,42.16,1175600.0,31.8318,31.8544,31.8242,31.8393,1175600.0
2012-10-18 10:40:00,42.16,42.17,42.14,42.17,636400.0,31.8393,31.8469,31.8242,31.8469,636400.0
2012-10-18 10:45:00,42.16,42.17,42.12,42.17,581200.0,31.8393,31.8469,31.8091,31.8469,581200.0
2012-10-18 10:50:00,42.17,42.18,42.14,42.14,504400.0,31.8469,31.8544,31.8242,31.8242,504400.0
2012-10-18 10:55:00,42.15,42.19,42.15,42.15,462300.0,31.8318,31.862,31.8318,31.8318,462300.0
2012-10-18 11:00:00,42.15,42.22,42.15,42.21,675900.0,31.8318,31.8846,31.8318,31.8771,675900.0
2012-10-18 11:05:00,42.21,42.21,42.17,42.18,466800.0,31.8771,31.8771,31.8469,31.8544,466800.0
2012-10-18 11:10:00,42.18,42.19,42.16,42.18,349700.0,31.8544,31.862,31.8393,31.8544,349700.0
2012-10-18 11:15:00,42.18,42.21,42.18,42.2,254300.0,31.8544,31.8771,31.8544,31.8695,254300.0
2012-10-18 11:20:00,42.19,42.2,42.15,42.18,436900.0,31.862,31.8695,31.8318,31.8544,436900.0
2012-10-18 11:25:00,42.18,42.2,42.17,42.18,241900.0,31.8544,31.8695,31.8469,31.8544,241900.0
2012-10-18 11:30:00,42.18,42.2,42.17,42.18,217700.0,31.8544,31.8695,31.8469,31.8544,217700.0
2012-10-18 11:35:00,42.18,42.23,42.18,42.23,289300.0,31.8544,31.8922,31.8544,31.8922,289300.0
2012-10-18 11:40:00,42.23,42.24,42.22,42.22,234900.0,31.8922,31.8997,31.8846,31.8846,234900.0
2012-10-18 11:45:00,42.22,42.24,42.22,42.24,148200.0,31.8846,31.8997,31.8846,31.8997,148200.0
2012-10-18 11:50:00,42.23,42.24,42.22,42.23,491200.0,31.8922,31.8997,31.8846,31.8922,491200.0
2012-10-18 11:55:00,42.23,42.31,42.23,42.3,468100.0,31.8922,31.9526,31.8922,31.945,468100.0
2012-10-18 12:00:00,42.3,42.33,42.3,42.33,733200.0,31.945,31.9677,31.945,31.9677,733200.0
2012-10-18 12:05:00,42.33,42.35,42.32,42.34,1156800.0,31.9677,31.9828,31.9602,31.9753,1156800.0
2012-10-18 12:10:00,42.34,42.35,42.33,42.33,269100.0,31.9753,31.9828,31.9677,31.9677,269100.0
2012-10-18 12:15:00,42.33,42.34,42.31,42.32,242500.0,31.9677,31.9753,31.9526,31.9602,242500.0
2012-10-18 12:20:00,42.32,42.32,42.15,42.3,362800.0,31.9602,31.9602,31.8318,31.945,362800.0
2012-10-18 12:25:00,42.3,42.32,42.3,42.32,152800.0,31.945,31.9602,31.945,31.9602,152800.0
2012-10-18 12:30:00,42.32,42.34,42.21,42.25,1157100.0,31.9602,31.9753,31.8771,31.9073,1157100.0
2012-10-18 12:35:00,42.25,42.28,42.21,42.23,1108300.0,31.9073,31.9299,31.8771,31.8922,1108300.0
2012-10-18 12:40:00,42.23,42.25,42.22,42.22,192500.0,31.8922,31.9073,31.8846,31.8846,192500.0
2012-10-18 12:45:00,42.22,42.22,42.2,42.21,363500.0,31.8846,31.8846,31.8695,31.8771,363500.0
2012-10-18 12:50:00,42.2,42.23,42.18,42.2,535700.0,31.8695,31.8922,31.8544,31.8695,535700.0
2012-10-18 12:55:00,42.2,42.2,42.13,42.16,764000.0,31.8695,31.8695,31.8167,31.8393,764000.0
2012-10-18 13:00:00,42.16,42.17,42.15,42.16,500800.0,31.8393,31.8469,31.8318,31.8393,500800.0
2012-10-18 13:05:00,42.16,42.16,42.12,42.12,357000.0,31.8393,31.8393,31.8091,31.8091,357000.0
2012-10-18 13:10:00,42.12,42.13,42.09,42.1,328800.0,31.8091,31.8167,31.7865,31.794,328800.0
2012-10-18 13:15:00,42.09,42.11,42.08,42.1,441000.0,31.7865,31.8016,31.7789,31.794,441000.0
2012-10-18 13:20:00,42.11,42.15,42.11,42.12,226000.0,31.8016,31.8318,31.8016,31.8091,226000.0
2012-10-18 13:25:00,42.12,42.16,42.1,42.15,233700.0,31.8091,31.8393,31.794,31.8318,233700.0
2012-10-18 13:30:00,42.14,42.15,42.12,42.13,198400.0,31.8242,31.8318,31.8091,31.8167,198400.0
2012-10-18 13:35:00,42.13,42.16,42.11,42.11,204100.0,31.8167,31.8393,31.8016,31.8016,204100.0
2012-10-18 13:40:00,42.11,42.14,42.09,42.09,207100.0,31.8016,31.8242,31.7865,31.7865,207100.0
2012-10-18 13:45:00,42.09,42.11,42.06,42.08,612900.0,31.7865,31.8016,31.7638,31.7789,612900.0
2012-10-18 13:50:00,42.07,42.07,42.03,42.04,519900.0,31.7714,31.7714,31.7411,31.7487,519900.0
2012-10-18 13:55:00,42.04,42.05,42.02,42.03,196000.0,31.7487,31.7562,31.7336,31.7411,196000.0
2012-10-18 14:00:00,42.03,42.1,42.03,42.09,446100.0,31.7411,31.794,31.7411,31.7865,446100.0
2012-10-18 14:05:00,42.09,42.12,42.06,42.08,561500.0,31.7865,31.8091,31.7638,31.7789,561500.0
2012-10-18 14:10:00,42.08,42.08,42.06,42.08,261500.0,31.7789,31.7789,31.7638,31.7789,261500.0
2012-10-18 14:15:00,42.07,42.12,42.07,42.1,207500.0,31.7714,31.8091,31.7714,31.794,207500.0
2012-10-18 14:20:00,42.09,42.11,42.08,42.09,202400.0,31.7865,31.8016,31.7789,31.7865,202400.0
2012-10-18 14:25:00,42.09,42.09,42.04,42.05,135900.0,31.7865,31.7865,31.7487,31.7562,135900.0
2012-10-18 14:30:00,42.05,42.06,42.04,42.05,231100.0,31.7562,31.7638,31.7487,31.7562,231100.0
2012-10-18 14:35:00,42.05,42.06,41.98,42.01,644700.0,31.7562,31.7638,31.7034,31.726,644700.0
2012-10-18 14:40:00,42.0,42.01,41.96,41.97,328100.0,31.7185,31.726,31.6883,31.6958,328100.0
2012-10-18 14:45:00,41.96,42.05,41.96,42.01,301700.0,31.6883,31.7562,31.6883,31.726,301700.0
2012-10-18 14:50:00,42.01,42.06,42.01,42.04,154300.0,31.726,31.7638,31.726,31.7487,154300.0
2012-10-18 14:55:00,42.04,42.09,42.04,42.08,305800.0,31.7487,31.7865,31.7487,31.7789,305800.0
2012-10-18 15:00:00,42.07,42.08,42.02,42.05,277600.0,31.7714,31.7789,31.7336,31.7562,277600.0
2012-10-18 15:05:00,42.05,42.11,42.03,42.11,699100.0,31.7562,31.8016,31.7411,31.8016,699100.0
2012-10-18 15:10:00,42.11,42.11,42.09,42.1,354100.0,31.8016,31.8016,31.7865,31.794,354100.0
2012-10-18 15:15:00,42.11,42.11,42.07,42.08,486200.0,31.8016,31.8016,31.7714,31.7789,486200.0
2012-10-18 15:20:00,42.08,42.15,42.07,42.14,1447700.0,31.7789,31.8318,31.7714,31.8242,1447700.0
2012-10-18 15:25:00,42.14,42.17,42.13,42.15,1731900.0,31.8242,31.8469,31.8167,31.8318,1731900.0
2012-10-18 15:30:00,42.15,42.17,42.14,42.14,301800.0,31.8318,31.8469,31.8242,31.8242,301800.0
2012-10-18 15:35:00,42.15,42.17,42.12,42.16,396800.0,31.8318,31.8469,31.8091,31.8393,396800.0
2012-10-18 15:40:00,42.16,42.19,42.15,42.18,471400.0,31.8393,31.862,31.8318,31.8544,471400.0
2012-10-18 15:45:00,42.18,42.2,42.14,42.15,930200.0,31.8544,31.8695,31.8242,31.8318,930200.0
2012-10-18 15:50:00,42.14,42.16,42.13,42.14,489400.0,31.8242,31.8393,31.8167,31.8242,489400.0
2012-10-18 15:55:00,42.14,42.18,42.13,42.16,5175000.0,31.8242,31.8544,31.8167,31.8393,5175000.0
2012-10-19 09:30:00,41.89,41.9,41.79,41.79,797500.0,31.6354,31.643,31.5599,31.5599,797500.0
2012-10-19 09:35:00,41.79,41.8,41.77,41.78,755700.0,31.5599,31.5674,31.5448,31.5523,755700.0
2012-10-19 09:40:00,41.78,41.8,41.66,41.68,948200.0,31.5523,31.5674,31.4617,31.4768,948200.0
2012-10-19 09:45:00,41.68,41.73,41.67,41.71,832900.0,31.4768,31.5146,31.4693,31.4995,832900.0
2012-10-19 09:50:00,41.72,41.74,41.69,41.72,661800.0,31.507,31.5221,31.4844,31.507,661800.0
2012-10-19 09:55:00,41.72,41.77,41.72,41.74,391800.0,31.507,31.5448,31.507,31.5221,391800.0
2012-10-19 10:00:00,41.74,41.75,41.69,41.73,464900.0,31.5221,31.5297,31.4844,31.5146,464900.0
2012-10-19 10:05:00,41.74,41.74,41.7,41.74,192900.0,31.5221,31.5221,31.4919,31.5221,192900.0
2012-10-19 10:10:00,41.73,41.74,41.71,41.72,1154300.0,31.5146,31.5221,31.4995,31.507,1154300.0
2012-10-19 10:15:00,41.72,41.72,41.67,41.67,591400.0,31.507,31.507,31.4693,31.4693,591400.0
2012-10-19 10:20:00,41.67,41.71,41.66,41.71,426100.0,31.4693,31.4995,31.4617,31.4995,426100.0
2012-10-19 10:25:00,41.7,41.72,41.69,41.71,191800.0,31.4919,31.507,31.4844,31.4995,191800.0
2012-10-19 10:30:00,41.71,41.72,41.68,41.69,241300.0,31.4995,31.507,31.4768,31.4844,241300.0
2012-10-19 10:35:00,41.68,41.69,41.67,41.68,297500.0,31.4768,31.4844,31.4693,31.4768,297500.0
2012-10-19 10:40:00,41.69,41.69,41.65,41.69,512400.0,31.4844,31.4844,31.4542,31.4844,512400.0
2012-10-19 10:45:00,41.7,41.7,41.66,41.68,329400.0,31.4919,31.4919,31.4617,31.4768,329400.0
2012-10-19 10:50:00,41.66,41.7,41.66,41.69,366400.0,31.4617,31.4919,31.4617,31.4844,366400.0
2012-10-19 10:55:00,41.69,41.72,41.68,41.69,538100.0,31.4844,31.507,31.4768,31.4844,538100.0
2012-10-19 11:00:00,41.69,41.69,41.65,41.66,205100.0,31.4844,31.4844,31.4542,31.4617,205100.0
2012-10-19 11:05:00,41.65,41.67,41.61,41.63,871700.0,31.4542,31.4693,31.424,31.4391,871700.0
2012-10-19 11:10:00,41.62,41.63,41.58,41.6,303800.0,31.4315,31.4391,31.4013,31.4164,303800.0
2012-10-19 11:15:00,41.59,41.61,41.58,41.6,328000.0,31.4089,31.424,31.4013,31.4164,328000.0
2012-10-19 11:20:00,41.59,41.64,41.57,41.63,539900.0,31.4089,31.4466,31.3938,31.4391,539900.0
2012-10-19 11:25:00,41.63,41.69,41.63,41.68,714100.0,31.4391,31.4844,31.4391,31.4768,714100.0
2012-10-19 11:30:00,41.68,41.73,41.68,41.72,684400.0,31.4768,31.5146,31.4768,31.507,684400.0
2012-10-19 11:35:00,41.72,41.72,41.7,41.71,565900.0,31.507,31.507,31.4919,31.4995,565900.0
2012-10-19 11:40:00,41.71,41.71,41.66,41.67,276400.0,31.4995,31.4995,31.4617,31.4693,276400.0
2012-10-19 11:45:00,41.67,41.68,41.63,41.63,90800.0,31.4693,31.4768,31.4391,31.4391,90800.0
2012-10-19 11:50:00,41.63,41.64,41.59,41.59,347200.0,31.4391,31.4466,31.4089,31.4089,347200.0
2012-10-19 11:55:00,41.59,41.61,41.54,41.61,461100.0,31.4089,31.424,31.3711,31.424,461100.0
2012-10-19 12:00:00,41.61,41.61,41.58,41.61,155600.0,31.424,31.424,31.4013,31.424,155600.0
2012-10-19 12:05:00,41.61,41.61,41.59,41.6,404700.0,31.424,31.424,31.4089,31.4164,404700.0
2012-10-19 12:10:00,41.61,41.61,41.55,41.55,262000.0,31.424,31.424,31.3786,31.3786,262000.0
2012-10-19 12:15:00,41.55,41.55,41.47,41.48,875100.0,31.3786,31.3786,31.3182,31.3258,875100.0
2012-10-19 12:20:00,41.48,41.51,41.44,41.51,4068600.0,31.3258,31.3484,31.2956,31.3484,4068600.0
2012-10-19 12:25:00,41.51,41.51,41.47,41.48,265700.0,31.3484,31.3484,31.3182,31.3258,265700.0
2012-10-19 12:30:00,41.49,41.53,41.48,41.53,178400.0,31.3333,31.3635,31.3258,31.3635,178400.0
2012-10-19 12:35:00,41.53,41.64,41.53,41.63,1978700.0,31.3635,31.4466,31.3635,31.4391,1978700.0
2012-10-19 12:40:00,41.63,41.64,41.6,41.6,487000.0,31.4391,31.4466,31.4164,31.4164,487000.0
2012-10-19 12:45:00,41.6,41.6,41.58,41.59,271700.0,31.4164,31.4164,31.4013,31.4089,271700.0
2012-10-19 12:50:00,41.59,41.61,41.57,41.6,1079200.0,31.4089,31.424,31.3938,31.4164,1079200.0
2012-10-19 12:55:00,41.6,41.61,41.59,41.6,677900.0,31.4164,31.424,31.4089,31.4164,677900.0
2012-10-19 13:00:00,41.6,41.6,41.56,41.58,818000.0,31.4164,31.4164,31.3862,31.4013,818000.0
2012-10-19 13:05:00,41.58,41.63,41.58,41.62,161200.0,31.4013,31.4391,31.4013,31.4315,161200.0
2012-10-19 13:10:00,41.62,41.63,41.62,41.63,106500.0,31.4315,31.4391,31.4315,31.4391,106500.0
2012-10-19 13:15:00,41.63,41.64,41.6,41.6,221600.0,31.4391,31.4466,31.4164,31.4164,221600.0
2012-10-19 13:20:00,41.6,41.61,41.59,41.59,123800.0,31.4164,31.424,31.4089,31.4089,123800.0
2012-10-19 13:25:00,41.58,41.6,41.57,41.58,280600.0,31.4013,31.4164,31.3938,31.4013,280600.0
2012-10-19 13:30:00,41.57,41.58,41.55,41.58,475400.0,31.3938,31.4013,31.3786,31.4013,475400.0
2012-10-19 13:35:00,41.57,41.58,41.51,41.52,164900.0,31.3938,31.4013,31.3484,31.356,164900.0
2012-10-19 13:40:00,41.52,41.53,41.49,41.52,319600.0,31.356,31.3635,31.3333,31.356,319600.0
2012-10-19 13:45:00,41.52,41.52,41.46,41.46,365500.0,31.356,31.356,31.3107,31.3107,365500.0
2012-10-19 13:50:00,41.46,41.48,41.45,41.48,367400.0,31.3107,31.3258,31.3031,31.3258,367400.0
2012-10-19 13:55:00,41.47,41.48,41.45,41.48,339500.0,31.3182,31.3258,31.3031,31.3258,339500.0
2012-10-19 14:00:00,41.48,41.53,41.46,41.53,411700.0,31.3258,31.3635,31.3107,31.3635,411700.0
2012-10-19 14:05:00,41.53,41.54,41.52,41.54,129400.0,31.3635,31.3711,31.356,31.3711,129400.0
2012-10-19 14:10:00,41.52,41.54,41.51,41.52,244800.0,31.356,31.3711,31.3484,31.356,244800.0
2012-10-19 14:15:00,41.52,41.53,41.49,41.49,224200.0,31.356,31.3635,31.3333,31.3333,224200.0
2012-10-19 14:20:00,41.49,41.5,41.46,41.48,199300.0,31.3333,31.3409,31.3107,31.3258,199300.0
2012-10-19 14:25:00,41.47,41.48,41.39,41.42,458300.0,31.3182,31.3258,31.2578,31.2805,458300.0
2012-10-19 14:30:00,41.42,41.47,41.42,41.46,223200.0,31.2805,31.3182,31.2805,31.3107,223200.0
2012-10-19 14:35:00,41.46,41.48,41.45,41.46,370100.0,31.3107,31.3258,31.3031,31.3107,370100.0
2012-10-19 14:40:00,41.46,41.47,41.42,41.45,219300.0,31.3107,31.3182,31.2805,31.3031,219300.0
2012-10-19 14:45:00,41.45,41.46,41.41,41.44,793100.0,31.3031,31.3107,31.2729,31.2956,793100.0
2012-10-19 14:50:00,41.44,41.44,41.38,41.41,194800.0,31.2956,31.2956,31.2503,31.2729,194800.0
2012-10-19 14:55:00,41.4,41.48,41.39,41.48,828700.0,31.2654,31.3258,31.2578,31.3258,828700.0
2012-10-19 15:00:00,41.49,41.49,41.44,41.45,427100.0,31.3333,31.3333,31.2956,31.3031,427100.0
2012-10-19 15:05:00,41.45,41.46,41.44,41.44,144700.0,31.3031,31.3107,31.2956,31.2956,144700.0
2012-10-19 15:10:00,41.44,41.46,41.43,41.44,603300.0,31.2956,31.3107,31.288,31.2956,603300.0
2012-10-19 15:15:00,41.44,41.46,41.41,41.45,268600.0,31.2956,31.3107,31.2729,31.3031,268600.0
2012-10-19 15:20:00,41.46,41.51,41.46,41.51,294500.0,31.3107,31.3484,31.3107,31.3484,294500.0
2012-10-19 15:25:00,41.51,41.54,41.49,41.49,150800.0,31.3484,31.3711,31.3333,31.3333,150800.0
2012-10-19 15:30:00,41.49,41.5,41.46,41.5,565500.0,31.3333,31.3409,31.3107,31.3409,565500.0
2012-10-19 15:35:00,41.5,41.54,41.49,41.51,525300.0,31.3409,31.3711,31.3333,31.3484,525300.0
2012-10-19 15:40:00,41.52,41.54,41.5,41.51,660700.0,31.356,31.3711,31.3409,31.3484,660700.0
2012-10-19 15:45:00,41.52,41.54,41.5,41.52,922400.0,31.356,31.3711,31.3409,31.356,922400.0
2012-10-19 15:50:00,41.52,41.55,41.51,41.55,890400.0,31.356,31.3786,31.3484,31.3786,890400.0
2012-10-19 15:55:00,41.54,41.55,41.48,41.49,3149400.0,31.3711,31.3786,31.3258,31.3333,3149400.0
2012-10-22 09:30:00,41.86,41.94,41.84,41.91,1449900.0,31.6128,31.6732,31.5977,31.6505,1449900.0
2012-10-22 09:35:00,41.9,41.93,41.84,41.86,744300.0,31.643,31.6656,31.5977,31.6128,744300.0
2012-10-22 09:40:00,41.85,41.9,41.82,41.83,700000.0,31.6052,31.643,31.5826,31.5901,700000.0
2012-10-22 09:45:00,41.83,41.84,41.79,41.82,895100.0,31.5901,31.5977,31.5599,31.5826,895100.0
2012-10-22 09:50:00,41.81,41.86,41.81,41.84,1312300.0,31.575,31.6128,31.575,31.5977,1312300.0
2012-10-22 09:55:00,41.83,41.94,41.83,41.93,934300.0,31.5901,31.6732,31.5901,31.6656,934300.0
2012-10-22 10:00:00,41.93,42.02,41.93,42.01,1756800.0,31.6656,31.7336,31.6656,31.726,1756800.0
2012-10-22 10:05:00,42.01,42.05,41.99,42.04,1240600.0,31.726,31.7562,31.7109,31.7487,1240600.0
2012-10-22 10:10:00,42.04,42.04,41.99,42.01,1356100.0,31.7487,31.7487,31.7109,31.726,1356100.0
2012-10-22 10:15:00,42.01,42.02,41.97,41.98,1741900.0,31.726,31.7336,31.6958,31.7034,1741900.0
2012-10-22 10:20:00,41.98,42.02,41.97,42.0,536600.0,31.7034,31.7336,31.6958,31.7185,536600.0
2012-10-22 10:25:00,41.99,42.0,41.97,41.99,280100.0,31.7109,31.7185,31.6958,31.7109,280100.0
2012-10-22 10:30:00,41.99,42.0,41.93,41.95,268800.0,31.7109,31.7185,31.6656,31.6807,268800.0
2012-10-22 10:35:00,41.95,41.97,41.9,41.91,231800.0,31.6807,31.6958,31.643,31.6505,231800.0
2012-10-22 10:40:00,41.91,41.93,41.88,41.92,365300.0,31.6505,31.6656,31.6279,31.6581,365300.0
2012-10-22 10:45:00,41.91,41.93,41.89,41.91,449400.0,31.6505,31.6656,31.6354,31.6505,449400.0
2012-10-22 10:50:00,41.91,41.94,41.91,41.93,122800.0,31.6505,31.6732,31.6505,31.6656,122800.0
2012-10-22 10:55:00,41.92,41.94,41.9,41.93,214700.0,31.6581,31.6732,31.643,31.6656,214700.0
2012-10-22 11:00:00,41.93,41.96,41.91,41.95,156900.0,31.6656,31.6883,31.6505,31.6807,156900.0
2012-10-22 11:05:00,41.96,41.96,41.94,41.94,174700.0,31.6883,31.6883,31.6732,31.6732,174700.0
2012-10-22 11:10:00,41.95,41.98,41.89,41.89,710800.0,31.6807,31.7034,31.6354,31.6354,710800.0
2012-10-22 11:15:00,41.89,41.89,41.83,41.83,234100.0,31.6354,31.6354,31.5901,31.5901,234100.0
2012-10-22 11:20:00,41.84,41.85,41.8,41.83,518300.0,31.5977,31.6052,31.5674,31.5901,518300.0
2012-10-22 11:25:00,41.83,41.86,41.81,41.85,325300.0,31.5901,31.6128,31.575,31.6052,325300.0
2012-10-22 11:30:00,41.86,41.86,41.83,41.84,226900.0,31.6128,31.6128,31.5901,31.5977,226900.0
2012-10-22 11:35:00,41.85,41.88,41.85,41.86,149600.0,31.6052,31.6279,31.6052,31.6128,149600.0
2012-10-22 11:40:00,41.86,41.93,41.86,41.91,195500.0,31.6128,31.6656,31.6128,31.6505,195500.0
2012-10-22 11:45:00,41.91,41.95,41.91,41.94,216800.0,31.6505,31.6807,31.6505,31.6732,216800.0
2012-10-22 11:50:00,41.93,41.93,41.9,41.92,125200.0,31.6656,31.6656,31.643,31.6581,125200.0
2012-10-22 11:55:00,41.91,41.92,41.88,41.88,110000.0,31.6505,31.6581,31.6279,31.6279,110000.0
2012-10-22 12:00:00,41.88,41.88,41.84,41.86,338600.0,31.6279,31.6279,31.5977,31.6128,338600.0
2012-10-22 12:05:00,41.86,41.9,41.84,41.88,198900.0,31.6128,31.643,31.5977,31.6279,198900.0
2012-10-22 12:10:00,41.89,41.9,41.86,41.87,122600.0,31.6354,31.643,31.6128,31.6203,122600.0
2012-10-22 12:15:00,41.87,41.88,41.85,41.86,172000.0,31.6203,31.6279,31.6052,31.6128,172000.0
2012-10-22 12:20:00,41.87,41.89,41.85,41.89,89800.0,31.6203,31.6354,31.6052,31.6354,89800.0
2012-10-22 12:25:00,41.88,41.89,41.83,41.87,58300.0,31.6279,31.6354,31.5901,31.6203,58300.0
2012-10-22 12:30:00,41.87,41.87,41.85,41.86,32100.0,31.6203,31.6203,31.6052,31.6128,32100.0
2012-10-22 12:35:00,41.85,41.85,41.82,41.84,152000.0,31.6052,31.6052,31.5826,31.5977,152000.0
2012-10-22 12:40:00,41.85,41.85,41.83,41.84,39200.0,31.6052,31.6052,31.5901,31.5977,39200.0
2012-10-22 12:45:00,41.83,41.87,41.83,41.85,189600.0,31.5901,31.6203,31.5901,31.6052,189600.0
2012-10-22 12:50:00,41.85,41.86,41.82,41.84,140200.0,31.6052,31.6128,31.5826,31.5977,140200.0
2012-10-22 12:55:00,41.83,41.86,41.83,41.84,66900.0,31.5901,31.6128,31.5901,31.5977,66900.0
2012-10-22 13:00:00,41.84,41.87,41.83,41.85,230300.0,31.5977,31.6203,31.5901,31.6052,230300.0
2012-10-22 13:05:00,41.85,41.85,41.8,41.81,396100.0,31.6052,31.6052,31.5674,31.575,396100.0
2012-10-22 13:10:00,41.8,41.81,41.72,41.75,802900.0,31.5674,31.575,31.507,31.5297,802900.0
2012-10-22 13:15:00,41.75,41.79,41.74,41.77,431900.0,31.5297,31.5599,31.5221,31.5448,431900.0
2012-10-22 13:20:00,41.77,41.78,41.71,41.76,380800.0,31.5448,31.5523,31.4995,31.5372,380800.0
2012-10-22 13:25:00,41.76,41.77,41.7,41.71,574900.0,31.5372,31.5448,31.4919,31.4995,574900.0
2012-10-22 13:30:00,41.71,41.75,41.7,41.73,77500.0,31.4995,31.5297,31.4919,31.5146,77500.0
2012-10-22 13:35:00,41.73,41.73,41.69,41.69,345800.0,31.5146,31.5146,31.4844,31.4844,345800.0
2012-10-22 13:40:00,41.69,41.69,41.63,41.66,405100.0,31.4844,31.4844,31.4391,31.4617,405100.0
2012-10-22 13:45:00,41.66,41.72,41.64,41.71,237800.0,31.4617,31.507,31.4466,31.4995,237800.0
2012-10-22 13:50:00,41.7,41.73,41.69,41.72,287000.0,31.4919,31.5146,31.4844,31.507,287000.0
2012-10-22 13:55:00,41.71,41.72,41.69,41.7,216100.0,31.4995,31.507,31.4844,31.4919,216100.0
2012-10-22 14:00:00,41.71,41.72,41.69,41.7,194900.0,31.4995,31.507,31.4844,31.4919,194900.0
2012-10-22 14:05:00,41.71,41.73,41.7,41.71,540100.0,31.4995,31.5146,31.4919,31.4995,540100.0
2012-10-22 14:10:00,41.72,41.73,41.7,41.73,173200.0,31.507,31.5146,31.4919,31.5146,173200.0
2012-10-22 14:15:00,41.73,41.8,41.73,41.78,696500.0,31.5146,31.5674,31.5146,31.5523,696500.0
2012-10-22 14:20:00,41.78,41.78,41.74,41.74,240500.0,31.5523,31.5523,31.5221,31.5221,240500.0
2012-10-22 14:25:00,41.74,41.75,41.7,41.72,327000.0,31.5221,31.5297,31.4919,31.507,327000.0
2012-10-22 14:30:00,41.72,41.75,41.7,41.72,184800.0,31.507,31.5297,31.4919,31.507,184800.0
2012-10-22 14:35:00,41.73,41.73,41.69,41.69,123900.0,31.5146,31.5146,31.4844,31.4844,123900.0
2012-10-22 14:40:00,41.7,41.73,41.69,41.71,160100.0,31.4919,31.5146,31.4844,31.4995,160100.0
2012-10-22 14:45:00,41.7,41.72,41.68,41.7,143500.0,31.4919,31.507,31.4768,31.4919,143500.0
2012-10-22 14:50:00,41.7,41.71,41.68,41.69,218800.0,31.4919,31.4995,31.4768,31.4844,218800.0
2012-10-22 14:55:00,41.69,41.71,41.68,41.71,159500.0,31.4844,31.4995,31.4768,31.4995,159500.0
2012-10-22 15:00:00,41.7,41.72,41.67,41.67,297100.0,31.4919,31.507,31.4693,31.4693,297100.0
2012-10-22 15:05:00,41.68,41.7,41.67,41.7,463300.0,31.4768,31.4919,31.4693,31.4919,463300.0
2012-10-22 15:10:00,41.7,41.8,41.7,41.77,475300.0,31.4919,31.5674,31.4919,31.5448,475300.0
2012-10-22 15:15:00,41.76,41.78,41.75,41.77,195600.0,31.5372,31.5523,31.5297,31.5448,195600.0
2012-10-22 15:20:00,41.77,41.78,41.74,41.76,277900.0,31.5448,31.5523,31.5221,31.5372,277900.0
2012-10-22 15:25:00,41.76,41.81,41.75,41.81,435900.0,31.5372,31.575,31.5297,31.575,435900.0
2012-10-22 15:30:00,41.81,41.81,41.77,41.79,322200.0,31.575,31.575,31.5448,31.5599,322200.0
2012-10-22 15:35:00,41.79,41.84,41.78,41.83,288600.0,31.5599,31.5977,31.5523,31.5901,288600.0
2012-10-22 15:40:00,41.83,41.83,41.8,41.83,353100.0,31.5901,31.5901,31.5674,31.5901,353100.0
2012-10-22 15:45:00,41.83,41.86,41.81,41.86,375800.0,31.5901,31.6128,31.575,31.6128,375800.0
2012-10-22 15:50:00,41.86,41.9,41.85,41.9,2158200.0,31.6128,31.643,31.6052,31.643,2158200.0
2012-10-22 15:55:00,41.9,41.98,41.89,41.92,3050000.0,31.643,31.7034,31.6354,31.6581,3050000.0
2012-10-23 09:30:00,41.24,41.24,41.15,41.2,1650500.0,31.1445,31.1445,31.0766,31.1143,1650500.0
2012-10-23 09:35:00,41.2,41.2,41.06,41.08,1467400.0,31.1143,31.1143,31.0086,31.0237,1467400.0
2012-10-23 09:40:00,41.08,41.09,41.03,41.08,1694300.0,31.0237,31.0313,30.9859,31.0237,1694300.0
2012-10-23 09:45:00,41.07,41.1,41.05,41.1,678800.0,31.0161,31.0388,31.001,31.0388,678800.0
2012-10-23 09:50:00,41.1,41.11,41.06,41.09,1263600.0,31.0388,31.0464,31.0086,31.0313,1263600.0
2012-10-23 09:55:00,41.1,41.12,41.06,41.11,1048800.0,31.0388,31.0539,31.0086,31.0464,1048800.0
2012-10-23 10:00:00,41.11,41.14,41.08,41.1,1622000.0,31.0464,31.069,31.0237,31.0388,1622000.0
2012-10-23 10:05:00,41.1,41.11,41.06,41.06,1840200.0,31.0388,31.0464,31.0086,31.0086,1840200.0
2012-10-23 10:10:00,41.06,41.08,41.03,41.05,740100.0,31.0086,31.0237,30.9859,31.001,740100.0
2012-10-23 10:15:00,41.05,41.06,40.93,40.97,4792700.0,31.001,31.0086,30.9104,30.9406,4792700.0
2012-10-23 10:20:00,40.96,41.0,40.93,40.94,809000.0,30.9331,30.9633,30.9104,30.918,809000.0
2012-10-23 10:25:00,40.94,40.95,40.91,40.94,699200.0,30.918,30.9255,30.8953,30.918,699200.0
2012-10-23 10:30:00,40.94,40.94,40.82,40.84,2270700.0,30.918,30.918,30.8273,30.8425,2270700.0
2012-10-23 10:35:00,40.84,40.85,40.82,40.84,1210600.0,30.8425,30.85,30.8273,30.8425,1210600.0
2012-10-23 10:40:00,40.85,40.91,40.84,40.9,896100.0,30.85,30.8953,30.8425,30.8878,896100.0
2012-10-23 10:45:00,40.9,40.93,40.89,40.93,942400.0,30.8878,30.9104,30.8802,30.9104,942400.0
2012-10-23 10:50:00,40.93,40.94,40.91,40.92,266500.0,30.9104,30.918,30.8953,30.9029,266500.0
2012-10-23 10:55:00,40.92,40.96,40.92,40.95,521700.0,30.9029,30.9331,30.9029,30.9255,521700.0
2012-10-23 11:00:00,40.95,41.05,40.94,40.99,1538600.0,30.9255,31.001,30.918,30.9557,1538600.0
2012-10-23 11:05:00,40.98,41.0,40.96,40.96,365700.0,30.9482,30.9633,30.9331,30.9331,365700.0
2012-10-23 11:10:00,40.96,40.98,40.94,40.96,611800.0,30.9331,30.9482,30.918,30.9331,611800.0
2012-10-23 11:15:00,40.95,41.02,40.95,41.01,577800.0,30.9255,30.9784,30.9255,30.9708,577800.0
2012-10-23 11:20:00,41.01,41.01,40.97,40.98,570800.0,30.9708,30.9708,30.9406,30.9482,570800.0
2012-10-23 11:25:00,40.98,41.02,40.98,41.0,495800.0,30.9482,30.9784,30.9482,30.9633,495800.0
2012-10-23 11:30:00,41.0,41.01,40.95,40.96,594200.0,30.9633,30.9708,30.9255,30.9331,594200.0
2012-10-23 11:35:00,40.96,40.99,40.93,40.97,2246100.0,30.9331,30.9557,30.9104,30.9406,2246100.0
2012-10-23 11:40:00,40.98,40.98,40.94,40.96,263400.0,30.9482,30.9482,30.918,30.9331,263400.0
2012-10-23 11:45:00,40.95,41.0,40.94,40.98,359600.0,30.9255,30.9633,30.918,30.9482,359600.0
2012-10-23 11:50:00,40.98,41.0,40.98,40.98,225700.0,30.9482,30.9633,30.9482,30.9482,225700.0
2012-10-23 11:55:00,40.98,41.0,40.97,40.99,263100.0,30.9482,30.9633,30.9406,30.9557,263100.0
2012-10-23 12:00:00,40.99,41.01,40.98,40.98,420700.0,30.9557,30.9708,30.9482,30.9482,420700.0
2012-10-23 12:05:00,40.98,41.0,40.98,40.99,191100.0,30.9482,30.9633,30.9482,30.9557,191100.0
2012-10-23 12:10:00,40.99,41.03,40.97,41.02,491600.0,30.9557,30.9859,30.9406,30.9784,491600.0
2012-10-23 12:15:00,41.02,41.06,41.02,41.05,276900.0,30.9784,31.0086,30.9784,31.001,276900.0
2012-10-23 12:20:00,41.04,41.05,41.02,41.04,233500.0,30.9935,31.001,30.9784,30.9935,233500.0
2012-10-23 12:25:00,41.04,41.04,41.02,41.03,155300.0,30.9935,30.9935,30.9784,30.9859,155300.0
2012-10-23 12:30:00,41.02,41.06,41.02,41.06,511000.0,30.9784,31.0086,30.9784,31.0086,511000.0
2012-10-23 12:35:00,41.06,41.1,41.05,41.07,283600.0,31.0086,31.0388,31.001,31.0161,283600.0
2012-10-23 12:40:00,41.06,41.11,41.06,41.11,278000.0,31.0086,31.0464,31.0086,31.0464,278000.0
2012-10-23 12:45:00,41.1,41.14,41.1,41.12,530500.0,31.0388,31.069,31.0388,31.0539,530500.0
2012-10-23 12:50:00,41.12,41.13,41.08,41.09,95200.0,31.0539,31.0615,31.0237,31.0313,95200.0
2012-10-23 12:55:00,41.09,41.11,41.08,41.1,130200.0,31.0313,31.0464,31.0237,31.0388,130200.0
2012-10-23 13:00:00,41.1,41.13,41.1,41.12,90200.0,31.0388,31.0615,31.0388,31.0539,90200.0
2012-10-23 13:05:00,41.11,41.13,41.1,41.13,131000.0,31.0464,31.0615,31.0388,31.0615,131000.0
2012-10-23 13:10:00,41.13,41.15,41.11,41.13,164000.0,31.0615,31.0766,31.0464,31.0615,164000.0
2012-10-23 13:15:00,41.14,41.19,41.09,41.09,369500.0,31.069,31.1068,31.0313,31.0313,369500.0
2012-10-23 13:20:00,41.09,41.11,41.08,41.08,301500.0,31.0313,31.0464,31.0237,31.0237,301500.0
2012-10-23 13:25:00,41.09,41.11,41.08,41.09,152700.0,31.0313,31.0464,31.0237,31.0313,152700.0
2012-10-23 13:30:00,41.1,41.14,41.09,41.12,134900.0,31.0388,31.069,31.0313,31.0539,134900.0
2012-10-23 13:35:00,41.13,41.13,41.09,41.1,287300.0,31.0615,31.0615,31.0313,31.0388,287300.0
2012-10-23 13:40:00,41.1,41.1,41.07,41.07,385800.0,31.0388,31.0388,31.0161,31.0161,385800.0
2012-10-23 13:45:00,41.07,41.08,41.04,41.07,413300.0,31.0161,31.0237,30.9935,31.0161,413300.0
2012-10-23 13:50:00,41.07,41.08,41.05,41.08,126500.0,31.0161,31.0237,31.001,31.0237,126500.0
2012-10-23 13:55:00,41.07,41.12,41.05,41.12,197800.0,31.0161,31.0539,31.001,31.0539,197800.0
2012-10-23 14:00:00,41.11,41.16,41.11,41.14,341600.0,31.0464,31.0841,31.0464,31.069,341600.0
2012-10-23 14:05:00,41.14,41.14,41.08,41.09,368300.0,31.069,31.069,31.0237,31.0313,368300.0
2012-10-23 14:10:00,41.08,41.1,41.0,41.02,479800.0,31.0237,31.0388,30.9633,30.9784,479800.0
2012-10-23 14:15:00,41.01,41.06,41.01,41.04,302600.0,30.9708,31.0086,30.9708,30.9935,302600.0
2012-10-23 14:20:00,41.04,41.07,41.01,41.06,158500.0,30.9935,31.0161,30.9708,31.0086,158500.0
2012-10-23 14:25:00,41.06,41.09,41.04,41.04,359300.0,31.0086,31.0313,30.9935,30.9935,359300.0
2012-10-23 14:30:00,41.05,41.05,41.01,41.01,246300.0,31.001,31.001,30.9708,30.9708,246300.0
2012-10-23 14:35:00,41.02,41.09,41.01,41.06,191300.0,30.9784,31.0313,30.9708,31.0086,191300.0
2012-10-23 14:40:00,41.06,41.1,41.05,41.08,176600.0,31.0086,31.0388,31.001,31.0237,176600.0
2012-10-23 14:45:00,41.09,41.15,41.08,41.15,313100.0,31.0313,31.0766,31.0237,31.0766,313100.0
2012-10-23 14:50:00,41.14,41.15,41.11,41.12,239900.0,31.069,31.0766,31.0464,31.0539,239900.0
2012-10-23 14:55:00,41.12,41.16,41.12,41.16,185600.0,31.0539,31.0841,31.0539,31.0841,185600.0
2012-10-23 15:00:00,41.16,41.21,41.15,41.17,474400.0,31.0841,31.1219,31.0766,31.0917,474400.0
2012-10-23 15:05:00,41.17,41.18,41.14,41.16,286500.0,31.0917,31.0992,31.069,31.0841,286500.0
2012-10-23 15:10:00,41.16,41.18,41.12,41.14,365600.0,31.0841,31.0992,31.0539,31.069,365600.0
2012-10-23 15:15:00,41.14,41.18,41.13,41.18,928900.0,31.069,31.0992,31.0615,31.0992,928900.0
2012-10-23 15:20:00,41.18,41.2,41.15,41.17,449400.0,31.0992,31.1143,31.0766,31.0917,449400.0
2012-10-23 15:25:00,41.18,41.18,41.11,41.11,244200.0,31.0992,31.0992,31.0464,31.0464,244200.0
2012-10-23 15:30:00,41.12,41.14,41.07,41.07,512900.0,31.0539,31.069,31.0161,31.0161,512900.0
2012-10-23 15:35:00,41.08,41.1,41.04,41.04,486100.0,31.0237,31.0388,30.9935,30.9935,486100.0
2012-10-23 15:40:00,41.04,41.06,41.02,41.04,541500.0,30.9935,31.0086,30.9784,30.9935,541500.0
2012-10-23 15:45:00,41.05,41.09,41.03,41.06,607200.0,31.001,31.0313,30.9859,31.0086,607200.0
2012-10-23 15:50:00,41.05,41.09,41.05,41.08,1088700.0,31.001,31.0313,31.001,31.0237,1088700.0
2012-10-23 15:55:00,41.08,41.09,41.04,41.05,3334000.0,31.0237,31.0313,30.9935,31.001,3334000.0
2012-10-24 09:30:00,41.41,41.48,41.4,41.47,578700.0,31.2729,31.3258,31.2654,31.3182,578700.0
2012-10-24 09:35:00,41.48,41.48,41.38,41.38,744800.0,31.3258,31.3258,31.2503,31.2503,744800.0
2012-10-24 09:40:00,41.38,41.38,41.28,41.31,1273900.0,31.2503,31.2503,31.1747,31.1974,1273900.0
2012-10-24 09:45:00,41.32,41.33,41.26,41.29,1024200.0,31.205,31.2125,31.1596,31.1823,1024200.0
2012-10-24 09:50:00,41.28,41.3,41.26,41.26,446300.0,31.1747,31.1898,31.1596,31.1596,446300.0
2012-10-24 09:55:00,41.26,41.32,41.26,41.3,325400.0,31.1596,31.205,31.1596,31.1898,325400.0
2012-10-24 10:00:00,41.3,41.32,41.24,41.25,808900.0,31.1898,31.205,31.1445,31.1521,808900.0
2012-10-24 10:05:00,41.25,41.25,41.18,41.19,509800.0,31.1521,31.1521,31.0992,31.1068,509800.0
2012-10-24 10:10:00,41.19,41.22,41.17,41.21,1487400.0,31.1068,31.1294,31.0917,31.1219,1487400.0
2012-10-24 10:15:00,41.21,41.26,41.21,41.23,490200.0,31.1219,31.1596,31.1219,31.137,490200.0
2012-10-24 10:20:00,41.22,41.27,41.21,41.22,430400.0,31.1294,31.1672,31.1219,31.1294,430400.0
2012-10-24 10:25:00,41.23,41.28,41.22,41.22,499000.0,31.137,31.1747,31.1294,31.1294,499000.0
2012-10-24 10:30:00,41.22,41.32,41.19,41.3,940000.0,31.1294,31.205,31.1068,31.1898,940000.0
2012-10-24 10:35:00,41.3,41.31,41.25,41.29,439800.0,31.1898,31.1974,31.1521,31.1823,439800.0
2012-10-24 10:40:00,41.29,41.32,41.28,41.3,379800.0,31.1823,31.205,31.1747,31.1898,379800.0
2012-10-24 10:45:00,41.31,41.33,41.29,41.3,348300.0,31.1974,31.2125,31.1823,31.1898,348300.0
2012-10-24 10:50:00,41.3,41.31,41.26,41.28,330900.0,31.1898,31.1974,31.1596,31.1747,330900.0
2012-10-24 10:55:00,41.29,41.3,41.27,41.27,342600.0,31.1823,31.1898,31.1672,31.1672,342600.0
2012-10-24 11:00:00,41.28,41.33,41.28,41.31,307300.0,31.1747,31.2125,31.1747,31.1974,307300.0
2012-10-24 11:05:00,41.31,41.31,41.27,41.28,600100.0,31.1974,31.1974,31.1672,31.1747,600100.0
2012-10-24 11:10:00,41.28,41.3,41.25,41.27,244100.0,31.1747,31.1898,31.1521,31.1672,244100.0
2012-10-24 11:15:00,41.26,41.29,41.26,41.26,151100.0,31.1596,31.1823,31.1596,31.1596,151100.0
2012-10-24 11:20:00,41.26,41.27,41.24,41.26,392300.0,31.1596,31.1672,31.1445,31.1596,392300.0
2012-10-24 11:25:00,41.27,41.29,41.24,41.28,257800.0,31.1672,31.1823,31.1445,31.1747,257800.0
2012-10-24 11:30:00,41.29,41.3,41.26,41.27,414800.0,31.1823,31.1898,31.1596,31.1672,414800.0
2012-10-24 11:35:00,41.26,41.26,41.23,41.25,336100.0,31.1596,31.1596,31.137,31.1521,336100.0
2012-10-24 11:40:00,41.25,41.27,41.23,41.23,523400.0,31.1521,31.1672,31.137,31.137,523400.0
2012-10-24 11:45:00,41.23,41.23,41.16,41.18,680400.0,31.137,31.137,31.0841,31.0992,680400.0
2012-10-24 11:50:00,41.17,41.21,41.17,41.19,153500.0,31.0917,31.1219,31.0917,31.1068,153500.0
2012-10-24 11:55:00,41.2,41.2,41.16,41.17,275500.0,31.1143,31.1143,31.0841,31.0917,275500.0
2012-10-24 12:00:00,41.17,41.21,41.16,41.2,210700.0,31.0917,31.1219,31.0841,31.1143,210700.0
2012-10-24 12:05:00,41.2,41.2,41.17,41.18,155400.0,31.1143,31.1143,31.0917,31.0992,155400.0
2012-10-24 12:10:00,41.18,41.23,41.18,41.23,158700.0,31.0992,31.137,31.0992,31.137,158700.0
2012-10-24 12:15:00,41.23,41.24,41.21,41.23,199000.0,31.137,31.1445,31.1219,31.137,199000.0
2012-10-24 12:20:00,41.23,41.23,41.21,41.22,160800.0,31.137,31.137,31.1219,31.1294,160800.0
2012-10-24 12:25:00,41.21,41.25,41.19,41.23,181200.0,31.1219,31.1521,31.1068,31.137,181200.0
2012-10-24 12:30:00,41.24,41.29,41.23,41.29,365400.0,31.1445,31.1823,31.137,31.1823,365400.0
2012-10-24 12:35:00,41.29,41.32,41.29,41.31,378800.0,31.1823,31.205,31.1823,31.1974,378800.0
2012-10-24 12:40:00,41.31,41.34,41.3,41.33,335300.0,31.1974,31.2201,31.1898,31.2125,335300.0
2012-10-24 12:45:00,41.33,41.34,41.3,41.32,234400.0,31.2125,31.2201,31.1898,31.205,234400.0
2012-10-24 12:50:00,41.33,41.34,41.31,41.33,111100.0,31.2125,31.2201,31.1974,31.2125,111100.0
2012-10-24 12:55:00,41.34,41.35,41.32,41.35,120900.0,31.2201,31.2276,31.205,31.2276,120900.0
2012-10-24 13:00:00,41.35,41.36,41.34,41.35,237900.0,31.2276,31.2352,31.2201,31.2276,237900.0
2012-10-24 13:05:00,41.34,41.35,41.32,41.34,110100.0,31.2201,31.2276,31.205,31.2201,110100.0
2012-10-24 13:10:00,41.33,41.33,41.29,41.3,94400.0,31.2125,31.2125,31.1823,31.1898,94400.0
2012-10-24 13:15:00,41.3,41.31,41.29,41.3,183000.0,31.1898,31.1974,31.1823,31.1898,183000.0
2012-10-24 13:20:00,41.31,41.32,41.3,41.31,68800.0,31.1974,31.205,31.1898,31.1974,68800.0
2012-10-24 13:25:00,41.3,41.35,41.3,41.34,121100.0,31.1898,31.2276,31.1898,31.2201,121100.0
2012-10-24 13:30:00,41.34,41.35,41.31,41.31,87600.0,31.2201,31.2276,31.1974,31.1974,87600.0
2012-10-24 13:35:00,41.32,41.34,41.3,41.33,375700.0,31.205,31.2201,31.1898,31.2125,375700.0
2012-10-24 13:40:00,41.33,41.34,41.32,41.32,57900.0,31.2125,31.2201,31.205,31.205,57900.0
2012-10-24 13:45:00,41.33,41.36,41.32,41.35,72400.0,31.2125,31.2352,31.205,31.2276,72400.0
2012-10-24 13:50:00,41.35,41.36,41.34,41.35,58500.0,31.2276,31.2352,31.2201,31.2276,58500.0
2012-10-24 13:55:00,41.34,41.36,41.34,41.34,57900.0,31.2201,31.2352,31.2201,31.2201,57900.0
2012-10-24 14:00:00,41.34,41.36,41.33,41.33,315000.0,31.2201,31.2352,31.2125,31.2125,315000.0
2012-10-24 14:05:00,41.33,41.34,41.32,41.32,259600.0,31.2125,31.2201,31.205,31.205,259600.0
2012-10-24 14:10:00,41.32,41.37,41.31,41.37,269200.0,31.205,31.2427,31.1974,31.2427,269200.0
2012-10-24 14:15:00,41.36,41.37,41.2,41.29,1286000.0,31.2352,31.2427,31.1143,31.1823,1286000.0
2012-10-24 14:20:00,41.28,41.32,41.24,41.27,449200.0,31.1747,31.205,31.1445,31.1672,449200.0
2012-10-24 14:25:00,41.27,41.37,41.27,41.34,345000.0,31.1672,31.2427,31.1672,31.2201,345000.0
2012-10-24 14:30:00,41.35,41.37,41.3,41.31,169900.0,31.2276,31.2427,31.1898,31.1974,169900.0
2012-10-24 14:35:00,41.31,41.34,41.26,41.26,710600.0,31.1974,31.2201,31.1596,31.1596,710600.0
2012-10-24 14:40:00,41.27,41.29,41.23,41.27,305400.0,31.1672,31.1823,31.137,31.1672,305400.0
2012-10-24 14:45:00,41.27,41.27,41.21,41.24,213800.0,31.1672,31.1672,31.1219,31.1445,213800.0
2012-10-24 14:50:00,41.23,41.29,41.23,41.25,182200.0,31.137,31.1823,31.137,31.1521,182200.0
2012-10-24 14:55:00,41.24,41.28,41.23,41.24,277300.0,31.1445,31.1747,31.137,31.1445,277300.0
2012-10-24 15:00:00,41.24,41.27,41.18,41.19,278500.0,31.1445,31.1672,31.0992,31.1068,278500.0
2012-10-24 15:05:00,41.19,41.2,41.15,41.19,338200.0,31.1068,31.1143,31.0766,31.1068,338200.0
2012-10-24 15:10:00,41.19,41.21,41.15,41.16,287700.0,31.1068,31.1219,31.0766,31.0841,287700.0
2012-10-24 15:15:00,41.16,41.18,41.14,41.16,380300.0,31.0841,31.0992,31.069,31.0841,380300.0
2012-10-24 15:20:00,41.16,41.18,41.09,41.14,720400.0,31.0841,31.0992,31.0313,31.069,720400.0
2012-10-24 15:25:00,41.13,41.18,41.12,41.18,432100.0,31.0615,31.0992,31.0539,31.0992,432100.0
2012-10-24 15:30:00,41.18,41.18,41.15,41.15,179000.0,31.0992,31.0992,31.0766,31.0766,179000.0
2012-10-24 15:35:00,41.15,41.18,41.12,41.12,198800.0,31.0766,31.0992,31.0539,31.0539,198800.0
2012-10-24 15:40:00,41.13,41.13,41.09,41.1,205200.0,31.0615,31.0615,31.0313,31.0388,205200.0
2012-10-24 15:45:00,41.11,41.13,41.09,41.11,407400.0,31.0464,31.0615,31.0313,31.0464,407400.0
2012-10-24 15:50:00,41.11,41.12,41.08,41.1,522300.0,31.0464,31.0539,31.0237,31.0388,522300.0
2012-10-24 15:55:00,41.11,41.11,41.08,41.09,2601300.0,31.0464,31.0464,31.0237,31.0313,2601300.0
2012-10-25 09:30:00,41.66,41.74,41.65,41.7,1307100.0,31.4617,31.5221,31.4542,31.4919,1307100.0
2012-10-25 09:35:00,41.7,41.71,41.61,41.62,523800.0,31.4919,31.4995,31.424,31.4315,523800.0
2012-10-25 09:40:00,41.61,41.65,41.6,41.65,376200.0,31.424,31.4542,31.4164,31.4542,376200.0
2012-10-25 09:45:00,41.65,41.66,41.63,41.64,1004800.0,31.4542,31.4617,31.4391,31.4466,1004800.0
2012-10-25 09:50:00,41.64,41.66,41.6,41.61,483100.0,31.4466,31.4617,31.4164,31.424,483100.0
2012-10-25 09:55:00,41.61,41.68,41.61,41.67,510900.0,31.424,31.4768,31.424,31.4693,510900.0
2012-10-25 10:00:00,41.67,41.68,41.58,41.62,657500.0,31.4693,31.4768,31.4013,31.4315,657500.0
2012-10-25 10:05:00,41.62,41.66,41.62,41.64,571100.0,31.4315,31.4617,31.4315,31.4466,571100.0
2012-10-25 10:10:00,41.63,41.68,41.63,41.66,298500.0,31.4391,31.4768,31.4391,31.4617,298500.0
2012-10-25 10:15:00,41.65,41.68,41.64,41.67,685700.0,31.4542,31.4768,31.4466,31.4693,685700.0
2012-10-25 10:20:00,41.68,41.69,41.64,41.64,1065500.0,31.4768,31.4844,31.4466,31.4466,1065500.0
2012-10-25 10:25:00,41.64,41.65,41.57,41.59,1062200.0,31.4466,31.4542,31.3938,31.4089,1062200.0
2012-10-25 10:30:00,41.59,41.6,41.54,41.59,1324200.0,31.4089,31.4164,31.3711,31.4089,1324200.0
2012-10-25 10:35:00,41.59,41.62,41.55,41.55,595900.0,31.4089,31.4315,31.3786,31.3786,595900.0
2012-10-25 10:40:00,41.56,41.57,41.53,41.55,330800.0,31.3862,31.3938,31.3635,31.3786,330800.0
2012-10-25 10:45:00,41.55,41.55,41.46,41.46,848900.0,31.3786,31.3786,31.3107,31.3107,848900.0
2012-10-25 10:50:00,41.46,41.47,41.43,41.47,272000.0,31.3107,31.3182,31.288,31.3182,272000.0
2012-10-25 10:55:00,41.47,41.51,41.47,41.49,362500.0,31.3182,31.3484,31.3182,31.3333,362500.0
2012-10-25 11:00:00,41.5,41.52,41.49,41.51,251700.0,31.3409,31.356,31.3333,31.3484,251700.0
2012-10-25 11:05:00,41.51,41.52,41.49,41.51,153200.0,31.3484,31.356,31.3333,31.3484,153200.0
2012-10-25 11:10:00,41.52,41.53,41.5,41.51,232200.0,31.356,31.3635,31.3409,31.3484,232200.0
2012-10-25 11:15:00,41.5,41.5,41.47,41.49,437600.0,31.3409,31.3409,31.3182,31.3333,437600.0
2012-10-25 11:20:00,41.49,41.49,41.43,41.43,513100.0,31.3333,31.3333,31.288,31.288,513100.0
2012-10-25 11:25:00,41.43,41.45,41.37,41.38,398900.0,31.288,31.3031,31.2427,31.2503,398900.0
2012-10-25 11:30:00,41.39,41.43,41.38,41.42,438000.0,31.2578,31.288,31.2503,31.2805,438000.0
2012-10-25 11:35:00,41.42,41.43,41.34,41.35,448800.0,31.2805,31.288,31.2201,31.2276,448800.0
2012-10-25 11:40:00,41.34,41.41,41.34,41.41,721300.0,31.2201,31.2729,31.2201,31.2729,721300.0
2012-10-25 11:45:00,41.41,41.42,41.36,41.37,634800.0,31.2729,31.2805,31.2352,31.2427,634800.0
2012-10-25 11:50:00,41.36,41.4,41.3,41.38,593500.0,31.2352,31.2654,31.1898,31.2503,593500.0
2012-10-25 11:55:00,41.39,41.42,41.38,41.41,224700.0,31.2578,31.2805,31.2503,31.2729,224700.0
2012-10-25 12:00:00,41.41,41.42,41.39,41.41,268900.0,31.2729,31.2805,31.2578,31.2729,268900.0
2012-10-25 12:05:00,41.4,41.42,41.38,41.41,232500.0,31.2654,31.2805,31.2503,31.2729,232500.0
2012-10-25 12:10:00,41.42,41.42,41.39,41.4,260900.0,31.2805,31.2805,31.2578,31.2654,260900.0
2012-10-25 12:15:00,41.4,41.4,41.37,41.39,290400.0,31.2654,31.2654,31.2427,31.2578,290400.0
2012-10-25 12:20:00,41.38,41.41,41.38,41.4,267800.0,31.2503,31.2729,31.2503,31.2654,267800.0
2012-10-25 12:25:00,41.4,41.43,41.39,41.41,301600.0,31.2654,31.288,31.2578,31.2729,301600.0
2012-10-25 12:30:00,41.41,41.42,41.37,41.4,264400.0,31.2729,31.2805,31.2427,31.2654,264400.0
2012-10-25 12:35:00,41.4,41.43,41.38,41.43,395800.0,31.2654,31.288,31.2503,31.288,395800.0
2012-10-25 12:40:00,41.43,41.43,41.38,41.39,327300.0,31.288,31.288,31.2503,31.2578,327300.0
2012-10-25 12:45:00,41.38,41.46,41.38,41.46,369800.0,31.2503,31.3107,31.2503,31.3107,369800.0
2012-10-25 12:50:00,41.46,41.48,41.42,41.44,261100.0,31.3107,31.3258,31.2805,31.2956,261100.0
2012-10-25 12:55:00,41.44,41.54,41.44,41.54,324600.0,31.2956,31.3711,31.2956,31.3711,324600.0
2012-10-25 13:00:00,41.54,41.55,41.52,41.52,129300.0,31.3711,31.3786,31.356,31.356,129300.0
2012-10-25 13:05:00,41.52,41.52,41.48,41.48,264000.0,31.356,31.356,31.3258,31.3258,264000.0
2012-10-25 13:10:00,41.48,41.5,41.47,41.5,421300.0,31.3258,31.3409,31.3182,31.3409,421300.0
2012-10-25 13:15:00,41.5,41.53,41.48,41.5,281900.0,31.3409,31.3635,31.3258,31.3409,281900.0
2012-10-25 13:20:00,41.49,41.53,41.49,41.52,118500.0,31.3333,31.3635,31.3333,31.356,118500.0
2012-10-25 13:25:00,41.53,41.57,41.52,41.54,218500.0,31.3635,31.3938,31.356,31.3711,218500.0
2012-10-25 13:30:00,41.54,41.55,41.47,41.47,236500.0,31.3711,31.3786,31.3182,31.3182,236500.0
2012-10-25 13:35:00,41.47,41.5,41.47,41.49,710100.0,31.3182,31.3409,31.3182,31.3333,710100.0
2012-10-25 13:40:00,41.49,41.51,41.47,41.5,403300.0,31.3333,31.3484,31.3182,31.3409,403300.0
2012-10-25 13:45:00,41.49,41.52,41.49,41.51,101600.0,31.3333,31.356,31.3333,31.3484,101600.0
2012-10-25 13:50:00,41.51,41.51,41.47,41.48,191100.0,31.3484,31.3484,31.3182,31.3258,191100.0
2012-10-25 13:55:00,41.48,41.52,41.48,41.52,147600.0,31.3258,31.356,31.3258,31.356,147600.0
2012-10-25 14:00:00,41.52,41.53,41.48,41.5,115500.0,31.356,31.3635,31.3258,31.3409,115500.0
2012-10-25 14:05:00,41.51,41.52,41.49,41.5,175900.0,31.3484,31.356,31.3333,31.3409,175900.0
2012-10-25 14:10:00,41.49,41.52,41.48,41.51,360300.0,31.3333,31.356,31.3258,31.3484,360300.0
2012-10-25 14:15:00,41.52,41.52,41.47,41.5,472200.0,31.356,31.356,31.3182,31.3409,472200.0
2012-10-25 14:20:00,41.5,41.51,41.48,41.5,304100.0,31.3409,31.3484,31.3258,31.3409,304100.0
2012-10-25 14:25:00,41.51,41.54,41.5,41.51,271000.0,31.3484,31.3711,31.3409,31.3484,271000.0
2012-10-25 14:30:00,41.52,41.53,41.51,41.53,80900.0,31.356,31.3635,31.3484,31.3635,80900.0
2012-10-25 14:35:00,41.53,41.53,41.51,41.52,107100.0,31.3635,31.3635,31.3484,31.356,107100.0
2012-10-25 14:40:00,41.52,41.58,41.52,41.58,597400.0,31.356,31.4013,31.356,31.4013,597400.0
2012-10-25 14:45:00,41.58,41.58,41.55,41.56,179300.0,31.4013,31.4013,31.3786,31.3862,179300.0
2012-10-25 14:50:00,41.57,41.57,41.51,41.54,480400.0,31.3938,31.3938,31.3484,31.3711,480400.0
2012-10-25 14:55:00,41.54,41.55,41.52,41.52,183400.0,31.3711,31.3786,31.356,31.356,183400.0
2012-10-25 15:00:00,41.52,41.55,41.52,41.55,169500.0,31.356,31.3786,31.356,31.3786,169500.0
2012-10-25 15:05:00,41.55,41.55,41.48,41.49,419400.0,31.3786,31.3786,31.3258,31.3333,419400.0
2012-10-25 15:10:00,41.48,41.52,41.48,41.52,318800.0,31.3258,31.356,31.3258,31.356,318800.0
2012-10-25 15:15:00,41.52,41.53,41.5,41.5,282600.0,31.356,31.3635,31.3409,31.3409,282600.0
2012-10-25 15:20:00,41.5,41.5,41.47,41.49,320200.0,31.3409,31.3409,31.3182,31.3333,320200.0
2012-10-25 15:25:00,41.49,41.52,41.48,41.49,279400.0,31.3333,31.356,31.3258,31.3333,279400.0
2012-10-25 15:30:00,41.49,41.51,41.47,41.5,206900.0,31.3333,31.3484,31.3182,31.3409,206900.0
2012-10-25 15:35:00,41.5,41.51,41.48,41.51,255100.0,31.3409,31.3484,31.3258,31.3484,255100.0
2012-10-25 15:40:00,41.51,41.52,41.49,41.52,455900.0,31.3484,31.356,31.3333,31.356,455900.0
2012-10-25 15:45:00,41.52,41.52,41.47,41.47,505600.0,31.356,31.356,31.3182,31.3182,505600.0
2012-10-25 15:50:00,41.48,41.5,41.47,41.48,676100.0,31.3258,31.3409,31.3182,31.3258,676100.0
2012-10-25 15:55:00,41.48,41.51,41.48,41.51,2730000.0,31.3258,31.3484,31.3258,31.3484,2730000.0
2012-10-26 09:30:00,41.27,41.27,41.16,41.19,1449500.0,31.1672,31.1672,31.0841,31.1068,1449500.0
2012-10-26 09:35:00,41.19,41.33,41.19,41.33,655100.0,31.1068,31.2125,31.1068,31.2125,655100.0
2012-10-26 09:40:00,41.32,41.37,41.31,41.32,533500.0,31.205,31.2427,31.1974,31.205,533500.0
2012-10-26 09:45:00,41.31,41.35,41.31,41.34,607700.0,31.1974,31.2276,31.1974,31.2201,607700.0
2012-10-26 09:50:00,41.33,41.35,41.29,41.29,561100.0,31.2125,31.2276,31.1823,31.1823,561100.0
2012-10-26 09:55:00,41.29,41.3,41.21,41.21,339000.0,31.1823,31.1898,31.1219,31.1219,339000.0
2012-10-26 10:00:00,41.21,41.25,41.15,41.24,493100.0,31.1219,31.1521,31.0766,31.1445,493100.0
2012-10-26 10:05:00,41.23,41.27,41.21,41.25,637300.0,31.137,31.1672,31.1219,31.1521,637300.0
2012-10-26 10:10:00,41.25,41.3,41.21,41.29,428900.0,31.1521,31.1898,31.1219,31.1823,428900.0
2012-10-26 10:15:00,41.29,41.34,41.28,41.3,304800.0,31.1823,31.2201,31.1747,31.1898,304800.0
2012-10-26 10:20:00,41.3,41.32,41.23,41.25,819700.0,31.1898,31.205,31.137,31.1521,819700.0
2012-10-26 10:25:00,41.24,41.24,41.17,41.17,222900.0,31.1445,31.1445,31.0917,31.0917,222900.0
2012-10-26 10:30:00,41.17,41.21,41.15,41.2,474000.0,31.0917,31.1219,31.0766,31.1143,474000.0
2012-10-26 10:35:00,41.2,41.25,41.18,41.25,558000.0,31.1143,31.1521,31.0992,31.1521,558000.0
2012-10-26 10:40:00,41.25,41.26,41.22,41.25,241500.0,31.1521,31.1596,31.1294,31.1521,241500.0
2012-10-26 10:45:00,41.25,41.26,41.17,41.19,209200.0,31.1521,31.1596,31.0917,31.1068,209200.0
2012-10-26 10:50:00,41.19,41.19,41.08,41.11,381000.0,31.1068,31.1068,31.0237,31.0464,381000.0
2012-10-26 10:55:00,41.12,41.18,41.12,41.15,259200.0,31.0539,31.0992,31.0539,31.0766,259200.0
2012-10-26 11:00:00,41.15,41.15,41.07,41.1,1469700.0,31.0766,31.0766,31.0161,31.0388,1469700.0
2012-10-26 11:05:00,41.11,41.16,41.11,41.13,234500.0,31.0464,31.0841,31.0464,31.0615,234500.0
2012-10-26 11:10:00,41.12,41.15,41.11,41.13,340200.0,31.0539,31.0766,31.0464,31.0615,340200.0
2012-10-26 11:15:00,41.12,41.18,41.11,41.17,262400.0,31.0539,31.0992,31.0464,31.0917,262400.0
2012-10-26 11:20:00,41.17,41.18,41.13,41.16,458300.0,31.0917,31.0992,31.0615,31.0841,458300.0
2012-10-26 11:25:00,41.15,41.21,41.14,41.2,297200.0,31.0766,31.1219,31.069,31.1143,297200.0
2012-10-26 11:30:00,41.21,41.24,41.21,41.21,342300.0,31.1219,31.1445,31.1219,31.1219,342300.0
2012-10-26 11:35:00,41.21,41.23,41.19,41.23,101100.0,31.1219,31.137,31.1068,31.137,101100.0
2012-10-26 11:40:00,41.23,41.23,41.18,41.19,293300.0,31.137,31.137,31.0992,31.1068,293300.0
2012-10-26 11:45:00,41.19,41.2,41.15,41.15,258300.0,31.1068,31.1143,31.0766,31.0766,258300.0
2012-10-26 11:50:00,41.16,41.18,41.15,41.17,229100.0,31.0841,31.0992,31.0766,31.0917,229100.0
2012-10-26 11:55:00,41.17,41.19,41.16,41.16,142600.0,31.0917,31.1068,31.0841,31.0841,142600.0
2012-10-26 12:00:00,41.16,41.16,41.1,41.11,589300.0,31.0841,31.0841,31.0388,31.0464,589300.0
2012-10-26 12:05:00,41.11,41.12,41.06,41.1,496400.0,31.0464,31.0539,31.0086,31.0388,496400.0
2012-10-26 12:10:00,41.1,41.12,41.09,41.11,387800.0,31.0388,31.0539,31.0313,31.0464,387800.0
2012-10-26 12:15:00,41.11,41.12,41.1,41.12,263100.0,31.0464,31.0539,31.0388,31.0539,263100.0
2012-10-26 12:20:00,41.12,41.13,41.1,41.12,354400.0,31.0539,31.0615,31.0388,31.0539,354400.0
2012-10-26 12:25:00,41.12,41.16,41.1,41.15,294700.0,31.0539,31.0841,31.0388,31.0766,294700.0
2012-10-26 12:30:00,41.15,41.15,41.11,41.11,281600.0,31.0766,31.0766,31.0464,31.0464,281600.0
2012-10-26 12:35:00,41.12,41.15,41.11,41.12,219100.0,31.0539,31.0766,31.0464,31.0539,219100.0
2012-10-26 12:40:00,41.12,41.16,41.11,41.12,334400.0,31.0539,31.0841,31.0464,31.0539,334400.0
2012-10-26 12:45:00,41.12,41.14,41.1,41.1,223800.0,31.0539,31.069,31.0388,31.0388,223800.0
2012-10-26 12:50:00,41.11,41.12,41.1,41.12,92200.0,31.0464,31.0539,31.0388,31.0539,92200.0
2012-10-26 12:55:00,41.12,41.19,41.12,41.19,280700.0,31.0539,31.1068,31.0539,31.1068,280700.0
2012-10-26 13:00:00,41.19,41.19,41.14,41.15,243300.0,31.1068,31.1068,31.069,31.0766,243300.0
2012-10-26 13:05:00,41.15,41.17,41.15,41.16,48400.0,31.0766,31.0917,31.0766,31.0841,48400.0
2012-10-26 13:10:00,41.16,41.18,41.14,41.14,476900.0,31.0841,31.0992,31.069,31.069,476900.0
2012-10-26 13:15:00,41.14,41.16,41.11,41.15,520600.0,31.069,31.0841,31.0464,31.0766,520600.0
2012-10-26 13:20:00,41.15,41.15,41.11,41.12,88400.0,31.0766,31.0766,31.0464,31.0539,88400.0
2012-10-26 13:25:00,41.12,41.17,41.11,41.17,174900.0,31.0539,31.0917,31.0464,31.0917,174900.0
2012-10-26 13:30:00,41.16,41.22,41.14,41.21,238600.0,31.0841,31.1294,31.069,31.1219,238600.0
2012-10-26 13:35:00,41.21,41.25,41.2,41.21,321200.0,31.1219,31.1521,31.1143,31.1219,321200.0
2012-10-26 13:40:00,41.22,41.23,41.18,41.22,428500.0,31.1294,31.137,31.0992,31.1294,428500.0
2012-10-26 13:45:00,41.21,41.22,41.18,41.21,182900.0,31.1219,31.1294,31.0992,31.1219,182900.0
2012-10-26 13:50:00,41.21,41.23,41.19,41.22,271200.0,31.1219,31.137,31.1068,31.1294,271200.0
2012-10-26 13:55:00,41.22,41.25,41.19,41.2,233100.0,31.1294,31.1521,31.1068,31.1143,233100.0
2012-10-26 14:00:00,41.21,41.21,41.18,41.18,43300.0,31.1219,31.1219,31.0992,31.0992,43300.0
2012-10-26 14:05:00,41.19,41.22,41.18,41.22,148000.0,31.1068,31.1294,31.0992,31.1294,148000.0
2012-10-26 14:10:00,41.21,41.22,41.19,41.2,266300.0,31.1219,31.1294,31.1068,31.1143,266300.0
2012-10-26 14:15:00,41.2,41.23,41.19,41.21,126700.0,31.1143,31.137,31.1068,31.1219,126700.0
2012-10-26 14:20:00,41.22,41.22,41.2,41.21,71400.0,31.1294,31.1294,31.1143,31.1219,71400.0
2012-10-26 14:25:00,41.21,41.25,41.2,41.24,172100.0,31.1219,31.1521,31.1143,31.1445,172100.0
2012-10-26 14:30:00,41.24,41.31,41.23,41.29,682400.0,31.1445,31.1974,31.137,31.1823,682400.0
2012-10-26 14:35:00,41.29,41.3,41.25,41.25,145200.0,31.1823,31.1898,31.1521,31.1521,145200.0
2012-10-26 14:40:00,41.25,41.27,41.23,41.24,302100.0,31.1521,31.1672,31.137,31.1445,302100.0
2012-10-26 14:45:00,41.23,41.24,41.22,41.22,219100.0,31.137,31.1445,31.1294,31.1294,219100.0
2012-10-26 14:50:00,41.23,41.29,41.22,41.28,258800.0,31.137,31.1823,31.1294,31.1747,258800.0
2012-10-26 14:55:00,41.28,41.28,41.26,41.27,168100.0,31.1747,31.1747,31.1596,31.1672,168100.0
2012-10-26 15:00:00,41.27,41.3,41.26,41.3,334300.0,31.1672,31.1898,31.1596,31.1898,334300.0
2012-10-26 15:05:00,41.3,41.32,41.29,41.32,92800.0,31.1898,31.205,31.1823,31.205,92800.0
2012-10-26 15:10:00,41.31,41.37,41.31,41.35,351400.0,31.1974,31.2427,31.1974,31.2276,351400.0
2012-10-26 15:15:00,41.35,41.36,41.32,41.34,782200.0,31.2276,31.2352,31.205,31.2201,782200.0
2012-10-26 15:20:00,41.34,41.35,41.33,41.34,190200.0,31.2201,31.2276,31.2125,31.2201,190200.0
2012-10-26 15:25:00,41.35,41.37,41.34,41.36,413700.0,31.2276,31.2427,31.2201,31.2352,413700.0
2012-10-26 15:30:00,41.35,41.38,41.33,41.34,388300.0,31.2276,31.2503,31.2125,31.2201,388300.0
2012-10-26 15:35:00,41.34,41.35,41.28,41.28,390100.0,31.2201,31.2276,31.1747,31.1747,390100.0
2012-10-26 15:40:00,41.29,41.31,41.28,41.31,353500.0,31.1823,31.1974,31.1747,31.1974,353500.0
2012-10-26 15:45:00,41.3,41.31,41.24,41.24,489400.0,31.1898,31.1974,31.1445,31.1445,489400.0
2012-10-26 15:50:00,41.24,41.3,41.22,41.3,1131500.0,31.1445,31.1898,31.1294,31.1898,1131500.0
2012-10-26 15:55:00,41.3,41.3,41.21,41.22,2317900.0,31.1898,31.1898,31.1219,31.1294,2317900.0
2012-10-31 09:30:00,41.33,41.41,41.32,41.36,1846700.0,31.2125,31.2729,31.205,31.2352,1846700.0
2012-10-31 09:35:00,41.36,41.4,41.34,41.34,1743700.0,31.2352,31.2654,31.2201,31.2201,1743700.0
2012-10-31 09:40:00,41.34,41.35,41.25,41.26,980600.0,31.2201,31.2276,31.1521,31.1596,980600.0
2012-10-31 09:45:00,41.26,41.34,41.25,41.33,688300.0,31.1596,31.2201,31.1521,31.2125,688300.0
2012-10-31 09:50:00,41.33,41.34,41.28,41.29,598600.0,31.2125,31.2201,31.1747,31.1823,598600.0
2012-10-31 09:55:00,41.29,41.31,41.26,41.27,579900.0,31.1823,31.1974,31.1596,31.1672,579900.0
2012-10-31 10:00:00,41.26,41.28,41.25,41.27,557600.0,31.1596,31.1747,31.1521,31.1672,557600.0
2012-10-31 10:05:00,41.27,41.28,41.23,41.24,861400.0,31.1672,31.1747,31.137,31.1445,861400.0
2012-10-31 10:10:00,41.24,41.24,41.18,41.18,531600.0,31.1445,31.1445,31.0992,31.0992,531600.0
2012-10-31 10:15:00,41.18,41.21,41.18,41.2,742800.0,31.0992,31.1219,31.0992,31.1143,742800.0
2012-10-31 10:20:00,41.2,41.22,41.18,41.22,480700.0,31.1143,31.1294,31.0992,31.1294,480700.0
2012-10-31 10:25:00,41.22,41.23,41.18,41.18,1033100.0,31.1294,31.137,31.0992,31.0992,1033100.0
2012-10-31 10:30:00,41.19,41.19,41.15,41.15,720400.0,31.1068,31.1068,31.0766,31.0766,720400.0
2012-10-31 10:35:00,41.15,41.17,41.14,41.15,470300.0,31.0766,31.0917,31.069,31.0766,470300.0
2012-10-31 10:40:00,41.15,41.15,41.11,41.12,801500.0,31.0766,31.0766,31.0464,31.0539,801500.0
2012-10-31 10:45:00,41.13,41.15,41.1,41.14,659600.0,31.0615,31.0766,31.0388,31.069,659600.0
2012-10-31 10:50:00,41.15,41.15,41.13,41.15,514700.0,31.0766,31.0766,31.0615,31.0766,514700.0
2012-10-31 10:55:00,41.15,41.15,41.13,41.14,590300.0,31.0766,31.0766,31.0615,31.069,590300.0
2012-10-31 11:00:00,41.14,41.14,41.06,41.07,567900.0,31.069,31.069,31.0086,31.0161,567900.0
2012-10-31 11:05:00,41.07,41.09,41.06,41.07,573000.0,31.0161,31.0313,31.0086,31.0161,573000.0
2012-10-31 11:10:00,41.08,41.1,41.07,41.08,385700.0,31.0237,31.0388,31.0161,31.0237,385700.0
2012-10-31 11:15:00,41.09,41.13,41.08,41.13,601100.0,31.0313,31.0615,31.0237,31.0615,601100.0
2012-10-31 11:20:00,41.12,41.15,41.11,41.14,469300.0,31.0539,31.0766,31.0464,31.069,469300.0
2012-10-31 11:25:00,41.15,41.16,41.13,41.16,573700.0,31.0766,31.0841,31.0615,31.0841,573700.0
2012-10-31 11:30:00,41.16,41.22,41.16,41.21,707300.0,31.0841,31.1294,31.0841,31.1219,707300.0
2012-10-31 11:35:00,41.21,41.21,41.2,41.21,219300.0,31.1219,31.1219,31.1143,31.1219,219300.0
2012-10-31 11:40:00,41.21,41.24,41.2,41.21,481900.0,31.1219,31.1445,31.1143,31.1219,481900.0
2012-10-31 11:45:00,41.22,41.22,41.19,41.21,491200.0,31.1294,31.1294,31.1068,31.1219,491200.0
2012-10-31 11:50:00,41.21,41.25,41.19,41.22,706600.0,31.1219,31.1521,31.1068,31.1294,706600.0
2012-10-31 11:55:00,41.23,41.23,41.21,41.22,459300.0,31.137,31.137,31.1219,31.1294,459300.0
2012-10-31 12:00:00,41.22,41.24,41.21,41.23,593000.0,31.1294,31.1445,31.1219,31.137,593000.0
2012-10-31 12:05:00,41.24,41.24,41.17,41.2,392700.0,31.1445,31.1445,31.0917,31.1143,392700.0
2012-10-31 12:10:00,41.2,41.21,41.19,41.2,197200.0,31.1143,31.1219,31.1068,31.1143,197200.0
2012-10-31 12:15:00,41.2,41.2,41.15,41.17,325200.0,31.1143,31.1143,31.0766,31.0917,325200.0
2012-10-31 12:20:00,41.17,41.17,41.13,41.14,394500.0,31.0917,31.0917,31.0615,31.069,394500.0
2012-10-31 12:25:00,41.14,41.15,41.09,41.12,905800.0,31.069,31.0766,31.0313,31.0539,905800.0
2012-10-31 12:30:00,41.11,41.11,41.03,41.03,1331000.0,31.0464,31.0464,30.9859,30.9859,1331000.0
2012-10-31 12:35:00,41.04,41.08,41.02,41.07,724700.0,30.9935,31.0237,30.9784,31.0161,724700.0
2012-10-31 12:40:00,41.08,41.1,41.07,41.08,376800.0,31.0237,31.0388,31.0161,31.0237,376800.0
2012-10-31 12:45:00,41.08,41.09,41.07,41.09,66200.0,31.0237,31.0313,31.0161,31.0313,66200.0
2012-10-31 12:50:00,41.08,41.11,41.08,41.11,352700.0,31.0237,31.0464,31.0237,31.0464,352700.0
2012-10-31 12:55:00,41.1,41.13,41.1,41.13,267000.0,31.0388,31.0615,31.0388,31.0615,267000.0
2012-10-31 13:00:00,41.13,41.14,41.11,41.13,183200.0,31.0615,31.069,31.0464,31.0615,183200.0
2012-10-31 13:05:00,41.13,41.13,41.1,41.11,193900.0,31.0615,31.0615,31.0388,31.0464,193900.0
2012-10-31 13:10:00,41.1,41.13,41.1,41.12,56500.0,31.0388,31.0615,31.0388,31.0539,56500.0
2012-10-31 13:15:00,41.13,41.14,41.12,41.13,101800.0,31.0615,31.069,31.0539,31.0615,101800.0
2012-10-31 13:20:00,41.13,41.14,41.12,41.14,629300.0,31.0615,31.069,31.0539,31.069,629300.0
2012-10-31 13:25:00,41.14,41.15,41.13,41.15,90800.0,31.069,31.0766,31.0615,31.0766,90800.0
2012-10-31 13:30:00,41.15,41.16,41.14,41.15,270500.0,31.0766,31.0841,31.069,31.0766,270500.0
2012-10-31 13:35:00,41.15,41.17,41.14,41.16,115900.0,31.0766,31.0917,31.069,31.0841,115900.0
2012-10-31 13:40:00,41.16,41.17,41.15,41.16,114600.0,31.0841,31.0917,31.0766,31.0841,114600.0
2012-10-31 13:45:00,41.16,41.17,41.15,41.16,107100.0,31.0841,31.0917,31.0766,31.0841,107100.0
2012-10-31 13:50:00,41.15,41.17,41.15,41.17,170200.0,31.0766,31.0917,31.0766,31.0917,170200.0
2012-10-31 13:55:00,41.16,41.19,41.16,41.19,177300.0,31.0841,31.1068,31.0841,31.1068,177300.0
2012-10-31 14:00:00,41.19,41.21,41.18,41.2,169700.0,31.1068,31.1219,31.0992,31.1143,169700.0
2012-10-31 14:05:00,41.21,41.22,41.2,41.21,172200.0,31.1219,31.1294,31.1143,31.1219,172200.0
2012-10-31 14:10:00,41.22,41.22,41.21,41.22,63400.0,31.1294,31.1294,31.1219,31.1294,63400.0
2012-10-31 14:15:00,41.22,41.22,41.21,41.22,93000.0,31.1294,31.1294,31.1219,31.1294,93000.0
2012-10-31 14:20:00,41.23,41.23,41.21,41.22,135200.0,31.137,31.137,31.1219,31.1294,135200.0
2012-10-31 14:25:00,41.22,41.23,41.16,41.16,739300.0,31.1294,31.137,31.0841,31.0841,739300.0
2012-10-31 14:30:00,41.17,41.19,41.16,41.18,62800.0,31.0917,31.1068,31.0841,31.0992,62800.0
2012-10-31 14:35:00,41.18,41.19,41.18,41.19,106300.0,31.0992,31.1068,31.0992,31.1068,106300.0
2012-10-31 14:40:00,41.18,41.19,41.17,41.18,77900.0,31.0992,31.1068,31.0917,31.0992,77900.0
2012-10-31 14:45:00,41.19,41.2,41.18,41.19,119000.0,31.1068,31.1143,31.0992,31.1068,119000.0
2012-10-31 14:50:00,41.2,41.21,41.18,41.19,251700.0,31.1143,31.1219,31.0992,31.1068,251700.0
2012-10-31 14:55:00,41.19,41.2,41.16,41.17,342700.0,31.1068,31.1143,31.0841,31.0917,342700.0
2012-10-31 15:00:00,41.17,41.18,41.14,41.18,402000.0,31.0917,31.0992,31.069,31.0992,402000.0
2012-10-31 15:05:00,41.18,41.19,41.16,41.19,338700.0,31.0992,31.1068,31.0841,31.1068,338700.0
2012-10-31 15:10:00,41.19,41.23,41.17,41.23,750100.0,31.1068,31.137,31.0917,31.137,750100.0
2012-10-31 15:15:00,41.23,41.25,41.22,41.24,329400.0,31.137,31.1521,31.1294,31.1445,329400.0
2012-10-31 15:20:00,41.24,41.26,41.19,41.2,506700.0,31.1445,31.1596,31.1068,31.1143,506700.0
2012-10-31 15:25:00,41.2,41.24,41.19,41.23,204800.0,31.1143,31.1445,31.1068,31.137,204800.0
2012-10-31 15:30:00,41.23,41.24,41.22,41.23,235200.0,31.137,31.1445,31.1294,31.137,235200.0
2012-10-31 15:35:00,41.23,41.24,41.22,41.23,119200.0,31.137,31.1445,31.1294,31.137,119200.0
2012-10-31 15:40:00,41.23,41.23,41.21,41.23,400100.0,31.137,31.137,31.1219,31.137,400100.0
2012-10-31 15:45:00,41.23,41.23,41.19,41.21,272900.0,31.137,31.137,31.1068,31.1219,272900.0
2012-10-31 15:50:00,41.22,41.22,41.16,41.18,1246800.0,31.1294,31.1294,31.0841,31.0992,1246800.0
2012-10-31 15:55:00,41.18,41.21,41.11,41.11,5360500.0,31.0992,31.1219,31.0464,31.0464,5360500.0
2012-11-01 09:30:00,41.54,41.55,41.47,41.54,1823500.0,31.3711,31.3786,31.3182,31.3711,1823500.0
2012-11-01 09:35:00,41.54,41.55,41.52,41.55,431800.0,31.3711,31.3786,31.356,31.3786,431800.0
2012-11-01 09:40:00,41.55,41.58,41.5,41.54,837500.0,31.3786,31.4013,31.3409,31.3711,837500.0
2012-11-01 09:45:00,41.54,41.58,41.53,41.57,602400.0,31.3711,31.4013,31.3635,31.3938,602400.0
2012-11-01 09:50:00,41.58,41.61,41.57,41.59,550900.0,31.4013,31.424,31.3938,31.4089,550900.0
2012-11-01 09:55:00,41.6,41.64,41.59,41.63,666200.0,31.4164,31.4466,31.4089,31.4391,666200.0
2012-11-01 10:00:00,41.64,41.7,41.64,41.66,2046800.0,31.4466,31.4919,31.4466,31.4617,2046800.0
2012-11-01 10:05:00,41.66,41.69,41.65,41.67,1197900.0,31.4617,31.4844,31.4542,31.4693,1197900.0
2012-11-01 10:10:00,41.68,41.7,41.66,41.67,1200400.0,31.4768,31.4919,31.4617,31.4693,1200400.0
2012-11-01 10:15:00,41.68,41.78,41.67,41.77,3285500.0,31.4768,31.5523,31.4693,31.5448,3285500.0
2012-11-01 10:20:00,41.77,41.8,41.77,41.8,1867100.0,31.5448,31.5674,31.5448,31.5674,1867100.0
2012-11-01 10:25:00,41.8,41.8,41.76,41.77,1523400.0,31.5674,31.5674,31.5372,31.5448,1523400.0
2012-11-01 10:30:00,41.77,41.8,41.77,41.8,742900.0,31.5448,31.5674,31.5448,31.5674,742900.0
2012-11-01 10:35:00,41.8,41.8,41.79,41.8,516400.0,31.5674,31.5674,31.5599,31.5674,516400.0
2012-11-01 10:40:00,41.8,41.85,41.79,41.83,888200.0,31.5674,31.6052,31.5599,31.5901,888200.0
2012-11-01 10:45:00,41.84,41.88,41.83,41.86,1330800.0,31.5977,31.6279,31.5901,31.6128,1330800.0
2012-11-01 10:50:00,41.85,41.86,41.83,41.84,357000.0,31.6052,31.6128,31.5901,31.5977,357000.0
2012-11-01 10:55:00,41.84,41.85,41.82,41.83,436400.0,31.5977,31.6052,31.5826,31.5901,436400.0
2012-11-01 11:00:00,41.83,41.83,41.79,41.8,411500.0,31.5901,31.5901,31.5599,31.5674,411500.0
2012-11-01 11:05:00,41.81,41.83,41.79,41.82,643000.0,31.575,31.5901,31.5599,31.5826,643000.0
2012-11-01 11:10:00,41.82,41.84,41.78,41.8,475800.0,31.5826,31.5977,31.5523,31.5674,475800.0
2012-11-01 11:15:00,41.8,41.8,41.76,41.77,369000.0,31.5674,31.5674,31.5372,31.5448,369000.0
2012-11-01 11:20:00,41.77,41.8,41.76,41.8,328200.0,31.5448,31.5674,31.5372,31.5674,328200.0
2012-11-01 11:25:00,41.8,41.8,41.79,41.8,253800.0,31.5674,31.5674,31.5599,31.5674,253800.0
2012-11-01 11:30:00,41.8,41.83,41.79,41.81,1134200.0,31.5674,31.5901,31.5599,31.575,1134200.0
2012-11-01 11:35:00,41.81,41.84,41.81,41.82,736900.0,31.575,31.5977,31.575,31.5826,736900.0
2012-11-01 11:40:00,41.83,41.83,41.8,41.83,663500.0,31.5901,31.5901,31.5674,31.5901,663500.0
2012-11-01 11:45:00,41.82,41.86,41.82,41.84,446700.0,31.5826,31.6128,31.5826,31.5977,446700.0
2012-11-01 11:50:00,41.84,41.86,41.82,41.83,1034800.0,31.5977,31.6128,31.5826,31.5901,1034800.0
2012-11-01 11:55:00,41.83,41.85,41.82,41.84,737400.0,31.5901,31.6052,31.5826,31.5977,737400.0
2012-11-01 12:00:00,41.85,41.87,41.84,41.87,919200.0,31.6052,31.6203,31.5977,31.6203,919200.0
2012-11-01 12:05:00,41.87,41.87,41.85,41.86,476900.0,31.6203,31.6203,31.6052,31.6128,476900.0
2012-11-01 12:10:00,41.85,41.86,41.83,41.84,361100.0,31.6052,31.6128,31.5901,31.5977,361100.0
2012-11-01 12:15:00,41.84,41.85,41.83,41.84,188100.0,31.5977,31.6052,31.5901,31.5977,188100.0
2012-11-01 12:20:00,41.84,41.85,41.83,41.84,263600.0,31.5977,31.6052,31.5901,31.5977,263600.0
2012-11-01 12:25:00,41.84,41.85,41.83,41.85,189500.0,31.5977,31.6052,31.5901,31.6052,189500.0
2012-11-01 12:30:00,41.84,41.86,41.84,41.86,350900.0,31.5977,31.6128,31.5977,31.6128,350900.0
2012-11-01 12:35:00,41.85,41.86,41.79,41.8,749700.0,31.6052,31.6128,31.5599,31.5674,749700.0
2012-11-01 12:40:00,41.8,41.81,41.76,41.77,585300.0,31.5674,31.575,31.5372,31.5448,585300.0
2012-11-01 12:45:00,41.78,41.8,41.76,41.79,468100.0,31.5523,31.5674,31.5372,31.5599,468100.0
2012-11-01 12:50:00,41.79,41.79,41.77,41.77,136200.0,31.5599,31.5599,31.5448,31.5448,136200.0
2012-11-01 12:55:00,41.77,41.79,41.76,41.76,362700.0,31.5448,31.5599,31.5372,31.5372,362700.0
2012-11-01 13:00:00,41.77,41.78,41.73,41.74,401200.0,31.5448,31.5523,31.5146,31.5221,401200.0
2012-11-01 13:05:00,41.73,41.77,41.73,41.77,220100.0,31.5146,31.5448,31.5146,31.5448,220100.0
2012-11-01 13:10:00,41.76,41.77,41.75,41.76,326900.0,31.5372,31.5448,31.5297,31.5372,326900.0
2012-11-01 13:15:00,41.76,41.77,41.76,41.77,65800.0,31.5372,31.5448,31.5372,31.5448,65800.0
2012-11-01 13:20:00,41.77,41.77,41.72,41.74,371900.0,31.5448,31.5448,31.507,31.5221,371900.0
2012-11-01 13:25:00,41.74,41.76,41.73,41.75,175700.0,31.5221,31.5372,31.5146,31.5297,175700.0
2012-11-01 13:30:00,41.75,41.77,41.75,41.77,77500.0,31.5297,31.5448,31.5297,31.5448,77500.0
2012-11-01 13:35:00,41.77,41.79,41.75,41.78,293600.0,31.5448,31.5599,31.5297,31.5523,293600.0
2012-11-01 13:40:00,41.78,41.78,41.76,41.78,182800.0,31.5523,31.5523,31.5372,31.5523,182800.0
2012-11-01 13:45:00,41.78,41.79,41.77,41.77,224800.0,31.5523,31.5599,31.5448,31.5448,224800.0
2012-11-01 13:50:00,41.77,41.8,41.77,41.79,172600.0,31.5448,31.5674,31.5448,31.5599,172600.0
2012-11-01 13:55:00,41.78,41.79,41.78,41.79,40200.0,31.5523,31.5599,31.5523,31.5599,40200.0
2012-11-01 14:00:00,41.79,41.81,41.78,41.79,895800.0,31.5599,31.575,31.5523,31.5599,895800.0
2012-11-01 14:05:00,41.79,41.8,41.78,41.8,129300.0,31.5599,31.5674,31.5523,31.5674,129300.0
2012-11-01 14:10:00,41.8,41.82,41.79,41.82,358200.0,31.5674,31.5826,31.5599,31.5826,358200.0
2012-11-01 14:15:00,41.82,41.83,41.81,41.83,236000.0,31.5826,31.5901,31.575,31.5901,236000.0
2012-11-01 14:20:00,41.83,41.85,41.82,41.84,206100.0,31.5901,31.6052,31.5826,31.5977,206100.0
2012-11-01 14:25:00,41.84,41.85,41.83,41.83,367000.0,31.5977,31.6052,31.5901,31.5901,367000.0
2012-11-01 14:30:00,41.83,41.83,41.8,41.83,263200.0,31.5901,31.5901,31.5674,31.5901,263200.0
2012-11-01 14:35:00,41.82,41.84,41.81,41.84,331900.0,31.5826,31.5977,31.575,31.5977,331900.0
2012-11-01 14:40:00,41.84,41.86,41.83,41.86,494500.0,31.5977,31.6128,31.5901,31.6128,494500.0
2012-11-01 14:45:00,41.85,41.88,41.85,41.88,318700.0,31.6052,31.6279,31.6052,31.6279,318700.0
2012-11-01 14:50:00,41.87,41.88,41.86,41.87,433900.0,31.6203,31.6279,31.6128,31.6203,433900.0
2012-11-01 14:55:00,41.87,41.88,41.86,41.88,260200.0,31.6203,31.6279,31.6128,31.6279,260200.0
2012-11-01 15:00:00,41.88,41.88,41.87,41.88,174900.0,31.6279,31.6279,31.6203,31.6279,174900.0
2012-11-01 15:05:00,41.88,41.88,41.87,41.88,321300.0,31.6279,31.6279,31.6203,31.6279,321300.0
2012-11-01 15:10:00,41.87,41.88,41.86,41.86,376400.0,31.6203,31.6279,31.6128,31.6128,376400.0
2012-11-01 15:15:00,41.87,41.87,41.86,41.87,300900.0,31.6203,31.6203,31.6128,31.6203,300900.0
2012-11-01 15:20:00,41.86,41.87,41.83,41.85,627100.0,31.6128,31.6203,31.5901,31.6052,627100.0
2012-11-01 15:25:00,41.85,41.86,41.84,41.86,268000.0,31.6052,31.6128,31.5977,31.6128,268000.0
2012-11-01 15:30:00,41.85,41.87,41.85,41.87,738100.0,31.6052,31.6203,31.6052,31.6203,738100.0
2012-11-01 15:35:00,41.87,41.88,41.84,41.87,1316600.0,31.6203,31.6279,31.5977,31.6203,1316600.0
2012-11-01 15:40:00,41.87,41.88,41.86,41.88,735400.0,31.6203,31.6279,31.6128,31.6279,735400.0
2012-11-01 15:45:00,41.88,41.88,41.87,41.88,495800.0,31.6279,31.6279,31.6203,31.6279,495800.0
2012-11-01 15:50:00,41.88,41.89,41.83,41.84,2024800.0,31.6279,31.6354,31.5901,31.5977,2024800.0
2012-11-01 15:55:00,41.85,41.85,41.8,41.85,4314200.0,31.6052,31.6052,31.5674,31.6052,4314200.0
2012-11-02 09:30:00,42.05,42.05,41.94,41.97,2023200.0,31.7562,31.7562,31.6732,31.6958,2023200.0
2012-11-02 09:35:00,41.97,42.01,41.96,41.97,927100.0,31.6958,31.726,31.6883,31.6958,927100.0
2012-11-02 09:40:00,41.97,41.97,41.89,41.89,1246700.0,31.6958,31.6958,31.6354,31.6354,1246700.0
2012-11-02 09:45:00,41.9,41.92,41.82,41.84,1933900.0,31.643,31.6581,31.5826,31.5977,1933900.0
2012-11-02 09:50:00,41.84,41.85,41.81,41.85,624200.0,31.5977,31.6052,31.575,31.6052,624200.0
2012-11-02 09:55:00,41.85,41.89,41.83,41.89,836000.0,31.6052,31.6354,31.5901,31.6354,836000.0
2012-11-02 10:00:00,41.89,41.91,41.85,41.87,2174100.0,31.6354,31.6505,31.6052,31.6203,2174100.0
2012-11-02 10:05:00,41.87,41.88,41.83,41.88,741900.0,31.6203,31.6279,31.5901,31.6279,741900.0
2012-11-02 10:10:00,41.88,41.89,41.83,41.86,1167100.0,31.6279,31.6354,31.5901,31.6128,1167100.0
2012-11-02 10:15:00,41.85,41.86,41.82,41.84,622200.0,31.6052,31.6128,31.5826,31.5977,622200.0
2012-11-02 10:20:00,41.84,41.85,41.77,41.8,1244900.0,31.5977,31.6052,31.5448,31.5674,1244900.0
2012-11-02 10:25:00,41.79,41.81,41.78,41.81,453000.0,31.5599,31.575,31.5523,31.575,453000.0
2012-11-02 10:30:00,41.8,41.84,41.78,41.8,1296900.0,31.5674,31.5977,31.5523,31.5674,1296900.0
2012-11-02 10:35:00,41.8,41.82,41.79,41.79,367300.0,31.5674,31.5826,31.5599,31.5599,367300.0
2012-11-02 10:40:00,41.8,41.8,41.72,41.74,515100.0,31.5674,31.5674,31.507,31.5221,515100.0
2012-11-02 10:45:00,41.73,41.77,41.7,41.77,466800.0,31.5146,31.5448,31.4919,31.5448,466800.0
2012-11-02 10:50:00,41.77,41.78,41.73,41.78,511200.0,31.5448,31.5523,31.5146,31.5523,511200.0
2012-11-02 10:55:00,41.77,41.79,41.74,41.75,410200.0,31.5448,31.5599,31.5221,31.5297,410200.0
2012-11-02 11:00:00,41.75,41.75,41.68,41.71,539800.0,31.5297,31.5297,31.4768,31.4995,539800.0
2012-11-02 11:05:00,41.71,41.77,41.7,41.76,406700.0,31.4995,31.5448,31.4919,31.5372,406700.0
2012-11-02 11:10:00,41.76,41.78,41.73,41.76,510800.0,31.5372,31.5523,31.5146,31.5372,510800.0
2012-11-02 11:15:00,41.77,41.77,41.7,41.73,628200.0,31.5448,31.5448,31.4919,31.5146,628200.0
2012-11-02 11:20:00,41.73,41.77,41.73,41.75,445500.0,31.5146,31.5448,31.5146,31.5297,445500.0
2012-11-02 11:25:00,41.75,41.82,41.74,41.77,1410300.0,31.5297,31.5826,31.5221,31.5448,1410300.0
2012-11-02 11:30:00,41.77,41.77,41.69,41.72,909500.0,31.5448,31.5448,31.4844,31.507,909500.0
2012-11-02 11:35:00,41.73,41.78,41.73,41.77,249200.0,31.5146,31.5523,31.5146,31.5448,249200.0
2012-11-02 11:40:00,41.77,41.79,41.76,41.77,254300.0,31.5448,31.5599,31.5372,31.5448,254300.0
2012-11-02 11:45:00,41.76,41.78,41.71,41.72,271000.0,31.5372,31.5523,31.4995,31.507,271000.0
2012-11-02 11:50:00,41.72,41.76,41.71,41.76,510500.0,31.507,31.5372,31.4995,31.5372,510500.0
2012-11-02 11:55:00,41.76,41.79,41.76,41.79,180800.0,31.5372,31.5599,31.5372,31.5599,180800.0
2012-11-02 12:00:00,41.79,41.79,41.75,41.77,237900.0,31.5599,31.5599,31.5297,31.5448,237900.0
2012-11-02 12:05:00,41.77,41.77,41.74,41.76,250600.0,31.5448,31.5448,31.5221,31.5372,250600.0
2012-11-02 12:10:00,41.76,41.78,41.75,41.76,199800.0,31.5372,31.5523,31.5297,31.5372,199800.0
2012-11-02 12:15:00,41.76,41.78,41.75,41.78,427800.0,31.5372,31.5523,31.5297,31.5523,427800.0
2012-11-02 12:20:00,41.78,41.8,41.77,41.8,137200.0,31.5523,31.5674,31.5448,31.5674,137200.0
2012-11-02 12:25:00,41.8,41.81,41.79,41.8,295000.0,31.5674,31.575,31.5599,31.5674,295000.0
2012-11-02 12:30:00,41.8,41.81,41.79,41.8,134600.0,31.5674,31.575,31.5599,31.5674,134600.0
2012-11-02 12:35:00,41.8,41.81,41.79,41.8,159100.0,31.5674,31.575,31.5599,31.5674,159100.0
2012-11-02 12:40:00,41.81,41.81,41.8,41.81,162700.0,31.575,31.575,31.5674,31.575,162700.0
2012-11-02 12:45:00,41.8,41.81,41.8,41.81,192900.0,31.5674,31.575,31.5674,31.575,192900.0
2012-11-02 12:50:00,41.81,41.81,41.8,41.81,67900.0,31.575,31.575,31.5674,31.575,67900.0
2012-11-02 12:55:00,41.81,41.81,41.77,41.77,345600.0,31.575,31.575,31.5448,31.5448,345600.0
2012-11-02 13:00:00,41.77,41.79,41.77,41.79,145100.0,31.5448,31.5599,31.5448,31.5599,145100.0
2012-11-02 13:05:00,41.79,41.79,41.77,41.77,222300.0,31.5599,31.5599,31.5448,31.5448,222300.0
2012-11-02 13:10:00,41.77,41.78,41.77,41.78,100300.0,31.5448,31.5523,31.5448,31.5523,100300.0
2012-11-02 13:15:00,41.78,41.78,41.76,41.77,190300.0,31.5523,31.5523,31.5372,31.5448,190300.0
2012-11-02 13:20:00,41.77,41.78,41.74,41.76,476800.0,31.5448,31.5523,31.5221,31.5372,476800.0
2012-11-02 13:25:00,41.76,41.77,41.76,41.76,166000.0,31.5372,31.5448,31.5372,31.5372,166000.0
2012-11-02 13:30:00,41.76,41.8,41.74,41.74,911600.0,31.5372,31.5674,31.5221,31.5221,911600.0
2012-11-02 13:35:00,41.74,41.76,41.73,41.74,336200.0,31.5221,31.5372,31.5146,31.5221,336200.0
2012-11-02 13:40:00,41.73,41.75,41.73,41.75,355300.0,31.5146,31.5297,31.5146,31.5297,355300.0
2012-11-02 13:45:00,41.75,41.75,41.74,41.74,86400.0,31.5297,31.5297,31.5221,31.5221,86400.0
2012-11-02 13:50:00,41.75,41.75,41.66,41.67,391300.0,31.5297,31.5297,31.4617,31.4693,391300.0
2012-11-02 13:55:00,41.67,41.68,41.66,41.66,223900.0,31.4693,31.4768,31.4617,31.4617,223900.0
2012-11-02 14:00:00,41.66,41.66,41.6,41.6,436600.0,31.4617,31.4617,31.4164,31.4164,436600.0
2012-11-02 14:05:00,41.6,41.63,41.59,41.63,624900.0,31.4164,31.4391,31.4089,31.4391,624900.0
2012-11-02 14:10:00,41.63,41.64,41.62,41.64,171400.0,31.4391,31.4466,31.4315,31.4466,171400.0
2012-11-02 14:15:00,41.64,41.65,41.63,41.65,239700.0,31.4466,31.4542,31.4391,31.4542,239700.0
2012-11-02 14:20:00,41.65,41.65,41.64,41.65,148000.0,31.4542,31.4542,31.4466,31.4542,148000.0
2012-11-02 14:25:00,41.65,41.67,41.64,41.66,1239900.0,31.4542,31.4693,31.4466,31.4617,1239900.0
2012-11-02 14:30:00,41.66,41.67,41.64,41.66,478300.0,31.4617,31.4693,31.4466,31.4617,478300.0
2012-11-02 14:35:00,41.66,41.66,41.55,41.56,1312100.0,31.4617,31.4617,31.3786,31.3862,1312100.0
2012-11-02 14:40:00,41.56,41.57,41.53,41.57,651100.0,31.3862,31.3938,31.3635,31.3938,651100.0
2012-11-02 14:45:00,41.57,41.57,41.53,41.54,515600.0,31.3938,31.3938,31.3635,31.3711,515600.0
2012-11-02 14:50:00,41.54,41.56,41.54,41.55,439500.0,31.3711,31.3862,31.3711,31.3786,439500.0
2012-11-02 14:55:00,41.55,41.58,41.54,41.56,562900.0,31.3786,31.4013,31.3711,31.3862,562900.0
2012-11-02 15:00:00,41.55,41.58,41.54,41.55,1049100.0,31.3786,31.4013,31.3711,31.3786,1049100.0
2012-11-02 15:05:00,41.55,41.57,41.55,41.56,456500.0,31.3786,31.3938,31.3786,31.3862,456500.0
2012-11-02 15:10:00,41.55,41.57,41.54,41.56,212300.0,31.3786,31.3938,31.3711,31.3862,212300.0
2012-11-02 15:15:00,41.55,41.59,41.54,41.57,514300.0,31.3786,31.4089,31.3711,31.3938,514300.0
2012-11-02 15:20:00,41.56,41.59,41.55,41.55,327800.0,31.3862,31.4089,31.3786,31.3786,327800.0
2012-11-02 15:25:00,41.55,41.58,41.54,41.54,475200.0,31.3786,31.4013,31.3711,31.3711,475200.0
2012-11-02 15:30:00,41.54,41.55,41.49,41.52,1163500.0,31.3711,31.3786,31.3333,31.356,1163500.0
2012-11-02 15:35:00,41.52,41.54,41.51,41.52,1183000.0,31.356,31.3711,31.3484,31.356,1183000.0
2012-11-02 15:40:00,41.52,41.57,41.52,41.56,974100.0,31.356,31.3938,31.356,31.3862,974100.0
2012-11-02 15:45:00,41.57,41.57,41.48,41.51,1630700.0,31.3938,31.3938,31.3258,31.3484,1630700.0
2012-11-02 15:50:00,41.52,41.56,41.51,41.56,1433500.0,31.356,31.3862,31.3484,31.3862,1433500.0
2012-11-02 15:55:00,41.56,41.6,41.55,41.56,2776900.0,31.3862,31.4164,31.3786,31.3862,2776900.0
2012-11-05 09:30:00,41.55,41.61,41.51,41.61,1613700.0,31.3786,31.424,31.3484,31.424,1613700.0
2012-11-05 09:35:00,41.61,41.62,41.53,41.56,789000.0,31.424,31.4315,31.3635,31.3862,789000.0
2012-11-05 09:40:00,41.56,41.58,41.51,41.51,1222500.0,31.3862,31.4013,31.3484,31.3484,1222500.0
2012-11-05 09:45:00,41.51,41.54,41.47,41.52,725900.0,31.3484,31.3711,31.3182,31.356,725900.0
2012-11-05 09:50:00,41.53,41.58,41.51,41.52,750900.0,31.3635,31.4013,31.3484,31.356,750900.0
2012-11-05 09:55:00,41.51,41.57,41.51,41.55,366900.0,31.3484,31.3938,31.3484,31.3786,366900.0
2012-11-05 10:00:00,41.56,41.59,41.52,41.55,423100.0,31.3862,31.4089,31.356,31.3786,423100.0
2012-11-05 10:05:00,41.55,41.55,41.51,41.51,525600.0,31.3786,31.3786,31.3484,31.3484,525600.0
2012-11-05 10:10:00,41.52,41.58,41.52,41.58,694700.0,31.356,31.4013,31.356,31.4013,694700.0
2012-11-05 10:15:00,41.57,41.59,41.54,41.59,1084100.0,31.3938,31.4089,31.3711,31.4089,1084100.0
2012-11-05 10:20:00,41.6,41.64,41.59,41.64,732800.0,31.4164,31.4466,31.4089,31.4466,732800.0
2012-11-05 10:25:00,41.63,41.64,41.6,41.6,289300.0,31.4391,31.4466,31.4164,31.4164,289300.0
2012-11-05 10:30:00,41.61,41.7,41.58,41.7,1001100.0,31.424,31.4919,31.4013,31.4919,1001100.0
2012-11-05 10:35:00,41.7,41.74,41.68,41.74,525500.0,31.4919,31.5221,31.4768,31.5221,525500.0
2012-11-05 10:40:00,41.74,41.76,41.73,41.75,347200.0,31.5221,31.5372,31.5146,31.5297,347200.0
2012-11-05 10:45:00,41.74,41.75,41.72,41.73,212000.0,31.5221,31.5297,31.507,31.5146,212000.0
2012-11-05 10:50:00,41.73,41.75,41.72,41.73,281900.0,31.5146,31.5297,31.507,31.5146,281900.0
2012-11-05 10:55:00,41.73,41.76,41.71,41.76,460900.0,31.5146,31.5372,31.4995,31.5372,460900.0
2012-11-05 11:00:00,41.75,41.77,41.74,41.77,565800.0,31.5297,31.5448,31.5221,31.5448,565800.0
2012-11-05 11:05:00,41.77,41.8,41.77,41.77,722300.0,31.5448,31.5674,31.5448,31.5448,722300.0
2012-11-05 11:10:00,41.78,41.79,41.74,41.74,184500.0,31.5523,31.5599,31.5221,31.5221,184500.0
2012-11-05 11:15:00,41.75,41.75,41.73,41.73,190300.0,31.5297,31.5297,31.5146,31.5146,190300.0
2012-11-05 11:20:00,41.73,41.73,41.7,41.7,351200.0,31.5146,31.5146,31.4919,31.4919,351200.0
2012-11-05 11:25:00,41.71,41.71,41.66,41.68,368000.0,31.4995,31.4995,31.4617,31.4768,368000.0
2012-11-05 11:30:00,41.68,41.68,41.61,41.61,604000.0,31.4768,31.4768,31.424,31.424,604000.0
2012-11-05 11:35:00,41.61,41.62,41.6,41.61,290900.0,31.424,31.4315,31.4164,31.424,290900.0
2012-11-05 11:40:00,41.62,41.64,41.62,41.63,379200.0,31.4315,31.4466,31.4315,31.4391,379200.0
2012-11-05 11:45:00,41.63,41.63,41.6,41.62,125300.0,31.4391,31.4391,31.4164,31.4315,125300.0
2012-11-05 11:50:00,41.63,41.64,41.62,41.63,111900.0,31.4391,31.4466,31.4315,31.4391,111900.0
2012-11-05 11:55:00,41.63,41.66,41.62,41.66,379100.0,31.4391,31.4617,31.4315,31.4617,379100.0
2012-11-05 12:00:00,41.66,41.66,41.63,41.64,86800.0,31.4617,31.4617,31.4391,31.4466,86800.0
2012-11-05 12:05:00,41.63,41.65,41.63,41.64,64500.0,31.4391,31.4542,31.4391,31.4466,64500.0
2012-11-05 12:10:00,41.63,41.66,41.63,41.64,144000.0,31.4391,31.4617,31.4391,31.4466,144000.0
2012-11-05 12:15:00,41.64,41.64,41.63,41.63,114600.0,31.4466,31.4466,31.4391,31.4391,114600.0
2012-11-05 12:20:00,41.64,41.64,41.61,41.62,212800.0,31.4466,31.4466,31.424,31.4315,212800.0
2012-11-05 12:25:00,41.62,41.63,41.59,41.59,309300.0,31.4315,31.4391,31.4089,31.4089,309300.0
2012-11-05 12:30:00,41.59,41.6,41.57,41.58,218200.0,31.4089,31.4164,31.3938,31.4013,218200.0
2012-11-05 12:35:00,41.58,41.59,41.57,41.58,105000.0,31.4013,31.4089,31.3938,31.4013,105000.0
2012-11-05 12:40:00,41.58,41.59,41.55,41.55,211700.0,31.4013,31.4089,31.3786,31.3786,211700.0
2012-11-05 12:45:00,41.55,41.56,41.54,41.55,55200.0,31.3786,31.3862,31.3711,31.3786,55200.0
2012-11-05 12:50:00,41.55,41.57,41.55,41.56,125600.0,31.3786,31.3938,31.3786,31.3862,125600.0
2012-11-05 12:55:00,41.55,41.58,41.55,41.58,133000.0,31.3786,31.4013,31.3786,31.4013,133000.0
2012-11-05 13:00:00,41.58,41.6,41.58,41.59,109800.0,31.4013,31.4164,31.4013,31.4089,109800.0
2012-11-05 13:05:00,41.59,41.62,41.58,41.62,229100.0,31.4089,31.4315,31.4013,31.4315,229100.0
2012-11-05 13:10:00,41.62,41.64,41.6,41.61,159300.0,31.4315,31.4466,31.4164,31.424,159300.0
2012-11-05 13:15:00,41.61,41.65,41.6,41.63,314000.0,31.424,31.4542,31.4164,31.4391,314000.0
2012-11-05 13:20:00,41.64,41.64,41.62,41.64,271700.0,31.4466,31.4466,31.4315,31.4466,271700.0
2012-11-05 13:25:00,41.64,41.67,41.64,41.66,152000.0,31.4466,31.4693,31.4466,31.4617,152000.0
2012-11-05 13:30:00,41.66,41.67,41.64,41.66,182100.0,31.4617,31.4693,31.4466,31.4617,182100.0
2012-11-05 13:35:00,41.66,41.68,41.65,41.68,106800.0,31.4617,31.4768,31.4542,31.4768,106800.0
2012-11-05 13:40:00,41.68,41.68,41.65,41.66,95800.0,31.4768,31.4768,31.4542,31.4617,95800.0
2012-11-05 13:45:00,41.67,41.67,41.63,41.65,166700.0,31.4693,31.4693,31.4391,31.4542,166700.0
2012-11-05 13:50:00,41.65,41.65,41.63,41.64,65200.0,31.4542,31.4542,31.4391,31.4466,65200.0
2012-11-05 13:55:00,41.65,41.66,41.64,41.65,136300.0,31.4542,31.4617,31.4466,31.4542,136300.0
2012-11-05 14:00:00,41.65,41.7,41.64,41.7,282300.0,31.4542,31.4919,31.4466,31.4919,282300.0
2012-11-05 14:05:00,41.7,41.7,41.68,41.69,290600.0,31.4919,31.4919,31.4768,31.4844,290600.0
2012-11-05 14:10:00,41.69,41.7,41.69,41.7,89200.0,31.4844,31.4919,31.4844,31.4919,89200.0
2012-11-05 14:15:00,41.7,41.7,41.67,41.67,157900.0,31.4919,31.4919,31.4693,31.4693,157900.0
2012-11-05 14:20:00,41.68,41.7,41.67,41.69,121900.0,31.4768,31.4919,31.4693,31.4844,121900.0
2012-11-05 14:25:00,41.69,41.72,41.69,41.71,307800.0,31.4844,31.507,31.4844,31.4995,307800.0
2012-11-05 14:30:00,41.71,41.74,41.7,41.74,94700.0,31.4995,31.5221,31.4919,31.5221,94700.0
2012-11-05 14:35:00,41.74,41.74,41.71,41.72,152900.0,31.5221,31.5221,31.4995,31.507,152900.0
2012-11-05 14:40:00,41.72,41.74,41.71,41.74,165700.0,31.507,31.5221,31.4995,31.5221,165700.0
2012-11-05 14:45:00,41.74,41.76,41.73,41.73,193900.0,31.5221,31.5372,31.5146,31.5146,193900.0
2012-11-05 14:50:00,41.74,41.76,41.71,41.72,281900.0,31.5221,31.5372,31.4995,31.507,281900.0
2012-11-05 14:55:00,41.71,41.72,41.7,41.71,122400.0,31.4995,31.507,31.4919,31.4995,122400.0
2012-11-05 15:00:00,41.71,41.74,41.7,41.74,309800.0,31.4995,31.5221,31.4919,31.5221,309800.0
2012-11-05 15:05:00,41.74,41.74,41.71,41.71,114800.0,31.5221,31.5221,31.4995,31.4995,114800.0
2012-11-05 15:10:00,41.71,41.72,41.69,41.69,140300.0,31.4995,31.507,31.4844,31.4844,140300.0
2012-11-05 15:15:00,41.69,41.7,41.68,41.69,138300.0,31.4844,31.4919,31.4768,31.4844,138300.0
2012-11-05 15:20:00,41.68,41.73,41.68,41.72,273100.0,31.4768,31.5146,31.4768,31.507,273100.0
2012-11-05 15:25:00,41.73,41.73,41.71,41.73,147300.0,31.5146,31.5146,31.4995,31.5146,147300.0
2012-11-05 15:30:00,41.73,41.73,41.7,41.7,327300.0,31.5146,31.5146,31.4919,31.4919,327300.0
2012-11-05 15:35:00,41.7,41.75,41.69,41.75,293600.0,31.4919,31.5297,31.4844,31.5297,293600.0
2012-11-05 15:40:00,41.75,41.8,41.74,41.8,638100.0,31.5297,31.5674,31.5221,31.5674,638100.0
2012-11-05 15:45:00,41.79,41.84,41.79,41.8,863800.0,31.5599,31.5977,31.5599,31.5674,863800.0
2012-11-05 15:50:00,41.8,41.83,41.8,41.81,1274100.0,31.5674,31.5901,31.5674,31.575,1274100.0
2012-11-05 15:55:00,41.8,41.81,41.78,41.8,3278200.0,31.5674,31.575,31.5523,31.5674,3278200.0
2012-11-06 09:30:00,41.91,41.94,41.89,41.94,1650800.0,31.6505,31.6732,31.6354,31.6732,1650800.0
2012-11-06 09:35:00,41.94,42.0,41.91,41.98,1908100.0,31.6732,31.7185,31.6505,31.7034,1908100.0
2012-11-06 09:40:00,41.98,41.99,41.92,41.93,1003700.0,31.7034,31.7109,31.6581,31.6656,1003700.0
2012-11-06 09:45:00,41.92,41.94,41.91,41.93,660200.0,31.6581,31.6732,31.6505,31.6656,660200.0
2012-11-06 09:50:00,41.94,41.96,41.91,41.96,616800.0,31.6732,31.6883,31.6505,31.6883,616800.0
2012-11-06 09:55:00,41.96,42.0,41.95,41.97,784900.0,31.6883,31.7185,31.6807,31.6958,784900.0
2012-11-06 10:00:00,41.98,41.99,41.95,41.99,905300.0,31.7034,31.7109,31.6807,31.7109,905300.0
2012-11-06 10:05:00,41.98,41.99,41.95,41.97,1788800.0,31.7034,31.7109,31.6807,31.6958,1788800.0
2012-11-06 10:10:00,41.97,41.97,41.93,41.94,1133900.0,31.6958,31.6958,31.6656,31.6732,1133900.0
2012-11-06 10:15:00,41.94,41.95,41.92,41.94,217200.0,31.6732,31.6807,31.6581,31.6732,217200.0
2012-11-06 10:20:00,41.95,41.98,41.94,41.97,649100.0,31.6807,31.7034,31.6732,31.6958,649100.0
2012-11-06 10:25:00,41.97,41.97,41.92,41.93,581000.0,31.6958,31.6958,31.6581,31.6656,581000.0
2012-11-06 10:30:00,41.94,41.94,41.89,41.9,591900.0,31.6732,31.6732,31.6354,31.643,591900.0
2012-11-06 10:35:00,41.91,41.96,41.9,41.95,644700.0,31.6505,31.6883,31.643,31.6807,644700.0
2012-11-06 10:40:00,41.96,42.0,41.95,41.98,460900.0,31.6883,31.7185,31.6807,31.7034,460900.0
2012-11-06 10:45:00,41.97,42.02,41.97,42.0,560300.0,31.6958,31.7336,31.6958,31.7185,560300.0
2012-11-06 10:50:00,42.01,42.01,41.97,41.97,322400.0,31.726,31.726,31.6958,31.6958,322400.0
2012-11-06 10:55:00,41.98,42.0,41.97,41.98,503300.0,31.7034,31.7185,31.6958,31.7034,503300.0
2012-11-06 11:00:00,41.98,42.01,41.98,42.0,502600.0,31.7034,31.726,31.7034,31.7185,502600.0
2012-11-06 11:05:00,42.0,42.0,41.97,41.97,592300.0,31.7185,31.7185,31.6958,31.6958,592300.0
2012-11-06 11:10:00,41.98,41.99,41.97,41.99,379900.0,31.7034,31.7109,31.6958,31.7109,379900.0
2012-11-06 11:15:00,41.99,42.02,41.98,42.01,628400.0,31.7109,31.7336,31.7034,31.726,628400.0
2012-11-06 11:20:00,42.02,42.02,41.99,42.0,484500.0,31.7336,31.7336,31.7109,31.7185,484500.0
2012-11-06 11:25:00,42.0,42.0,41.98,41.99,344600.0,31.7185,31.7185,31.7034,31.7109,344600.0
2012-11-06 11:30:00,42.0,42.02,41.99,42.02,343000.0,31.7185,31.7336,31.7109,31.7336,343000.0
2012-11-06 11:35:00,42.02,42.13,42.01,42.08,1051300.0,31.7336,31.8167,31.726,31.7789,1051300.0
2012-11-06 11:40:00,42.09,42.15,42.08,42.14,1467100.0,31.7865,31.8318,31.7789,31.8242,1467100.0
2012-11-06 11:45:00,42.15,42.16,42.12,42.12,1007800.0,31.8318,31.8393,31.8091,31.8091,1007800.0
2012-11-06 11:50:00,42.12,42.15,42.1,42.14,783000.0,31.8091,31.8318,31.794,31.8242,783000.0
2012-11-06 11:55:00,42.15,42.17,42.14,42.14,639300.0,31.8318,31.8469,31.8242,31.8242,639300.0
2012-11-06 12:00:00,42.14,42.22,42.13,42.2,1408900.0,31.8242,31.8846,31.8167,31.8695,1408900.0
2012-11-06 12:05:00,42.21,42.21,42.17,42.19,1235800.0,31.8771,31.8771,31.8469,31.862,1235800.0
2012-11-06 12:10:00,42.19,42.2,42.17,42.17,296800.0,31.862,31.8695,31.8469,31.8469,296800.0
2012-11-06 12:15:00,42.17,42.19,42.16,42.17,430300.0,31.8469,31.862,31.8393,31.8469,430300.0
2012-11-06 12:20:00,42.16,42.2,42.16,42.2,699900.0,31.8393,31.8695,31.8393,31.8695,699900.0
2012-11-06 12:25:00,42.2,42.21,42.18,42.2,404100.0,31.8695,31.8771,31.8544,31.8695,404100.0
2012-11-06 12:30:00,42.2,42.23,42.2,42.21,813400.0,31.8695,31.8922,31.8695,31.8771,813400.0
2012-11-06 12:35:00,42.22,42.22,42.19,42.19,327500.0,31.8846,31.8846,31.862,31.862,327500.0
2012-11-06 12:40:00,42.19,42.21,42.18,42.2,439600.0,31.862,31.8771,31.8544,31.8695,439600.0
2012-11-06 12:45:00,42.19,42.2,42.15,42.16,526100.0,31.862,31.8695,31.8318,31.8393,526100.0
2012-11-06 12:50:00,42.16,42.2,42.16,42.19,191100.0,31.8393,31.8695,31.8393,31.862,191100.0
2012-11-06 12:55:00,42.18,42.19,42.17,42.18,209000.0,31.8544,31.862,31.8469,31.8544,209000.0
2012-11-06 13:00:00,42.18,42.19,42.17,42.18,98300.0,31.8544,31.862,31.8469,31.8544,98300.0
2012-11-06 13:05:00,42.18,42.22,42.18,42.22,148000.0,31.8544,31.8846,31.8544,31.8846,148000.0
2012-11-06 13:10:00,42.21,42.22,42.18,42.22,316700.0,31.8771,31.8846,31.8544,31.8846,316700.0
2012-11-06 13:15:00,42.22,42.22,42.16,42.19,282500.0,31.8846,31.8846,31.8393,31.862,282500.0
2012-11-06 13:20:00,42.18,42.22,42.18,42.2,257600.0,31.8544,31.8846,31.8544,31.8695,257600.0
2012-11-06 13:25:00,42.2,42.21,42.19,42.2,121800.0,31.8695,31.8771,31.862,31.8695,121800.0
2012-11-06 13:30:00,42.19,42.22,42.18,42.2,168200.0,31.862,31.8846,31.8544,31.8695,168200.0
2012-11-06 13:35:00,42.2,42.24,42.19,42.22,203700.0,31.8695,31.8997,31.862,31.8846,203700.0
2012-11-06 13:40:00,42.22,42.23,42.21,42.23,74400.0,31.8846,31.8922,31.8771,31.8922,74400.0
2012-11-06 13:45:00,42.24,42.24,42.22,42.24,145200.0,31.8997,31.8997,31.8846,31.8997,145200.0
2012-11-06 13:50:00,42.24,42.25,42.23,42.25,123200.0,31.8997,31.9073,31.8922,31.9073,123200.0
2012-11-06 13:55:00,42.25,42.25,42.2,42.22,490700.0,31.9073,31.9073,31.8695,31.8846,490700.0
2012-11-06 14:00:00,42.22,42.24,42.2,42.22,384100.0,31.8846,31.8997,31.8695,31.8846,384100.0
2012-11-06 14:05:00,42.22,42.22,42.19,42.21,481400.0,31.8846,31.8846,31.862,31.8771,481400.0
2012-11-06 14:10:00,42.21,42.21,42.17,42.19,259400.0,31.8771,31.8771,31.8469,31.862,259400.0
2012-11-06 14:15:00,42.19,42.2,42.18,42.2,102000.0,31.862,31.8695,31.8544,31.8695,102000.0
2012-11-06 14:20:00,42.2,42.22,42.2,42.21,335100.0,31.8695,31.8846,31.8695,31.8771,335100.0
2012-11-06 14:25:00,42.22,42.22,42.21,42.21,23700.0,31.8846,31.8846,31.8771,31.8771,23700.0
2012-11-06 14:30:00,42.22,42.25,42.21,42.23,930700.0,31.8846,31.9073,31.8771,31.8922,930700.0
2012-11-06 14:35:00,42.24,42.26,42.23,42.25,181400.0,31.8997,31.9148,31.8922,31.9073,181400.0
2012-11-06 14:40:00,42.24,42.25,42.24,42.25,75700.0,31.8997,31.9073,31.8997,31.9073,75700.0
2012-11-06 14:45:00,42.25,42.26,42.21,42.23,388200.0,31.9073,31.9148,31.8771,31.8922,388200.0
2012-11-06 14:50:00,42.22,42.24,42.19,42.19,364400.0,31.8846,31.8997,31.862,31.862,364400.0
2012-11-06 14:55:00,42.18,42.2,42.17,42.19,332800.0,31.8544,31.8695,31.8469,31.862,332800.0
2012-11-06 15:00:00,42.2,42.2,42.17,42.19,185200.0,31.8695,31.8695,31.8469,31.862,185200.0
2012-11-06 15:05:00,42.19,42.19,42.16,42.16,287600.0,31.862,31.862,31.8393,31.8393,287600.0
2012-11-06 15:10:00,42.16,42.17,42.14,42.16,561000.0,31.8393,31.8469,31.8242,31.8393,561000.0
2012-11-06 15:15:00,42.16,42.18,42.15,42.17,261200.0,31.8393,31.8544,31.8318,31.8469,261200.0
2012-11-06 15:20:00,42.18,42.19,42.15,42.18,287900.0,31.8544,31.862,31.8318,31.8544,287900.0
2012-11-06 15:25:00,42.17,42.19,42.13,42.14,804800.0,31.8469,31.862,31.8167,31.8242,804800.0
2012-11-06 15:30:00,42.14,42.14,42.1,42.13,460600.0,31.8242,31.8242,31.794,31.8167,460600.0
2012-11-06 15:35:00,42.13,42.14,42.1,42.14,397400.0,31.8167,31.8242,31.794,31.8242,397400.0
2012-11-06 15:40:00,42.13,42.15,42.12,42.15,324500.0,31.8167,31.8318,31.8091,31.8318,324500.0
2012-11-06 15:45:00,42.15,42.19,42.14,42.19,490300.0,31.8318,31.862,31.8242,31.862,490300.0
2012-11-06 15:50:00,42.19,42.19,42.1,42.12,1403100.0,31.862,31.862,31.794,31.8091,1403100.0
2012-11-06 15:55:00,42.11,42.15,42.11,42.14,2608800.0,31.8016,31.8318,31.8016,31.8242,2608800.0
2012-11-07 09:30:00,41.79,41.81,41.69,41.7,1758100.0,31.5599,31.575,31.4844,31.4919,1758100.0
2012-11-07 09:35:00,41.7,41.71,41.64,41.68,1409300.0,31.4919,31.4995,31.4466,31.4768,1409300.0
2012-11-07 09:40:00,41.67,41.72,41.65,41.71,1247100.0,31.4693,31.507,31.4542,31.4995,1247100.0
2012-11-07 09:45:00,41.7,41.8,41.65,41.8,1934300.0,31.4919,31.5674,31.4542,31.5674,1934300.0
2012-11-07 09:50:00,41.8,41.8,41.74,41.75,1568600.0,31.5674,31.5674,31.5221,31.5297,1568600.0
2012-11-07 09:55:00,41.75,41.75,41.69,41.7,808000.0,31.5297,31.5297,31.4844,31.4919,808000.0
2012-11-07 10:00:00,41.7,41.71,41.62,41.68,926400.0,31.4919,31.4995,31.4315,31.4768,926400.0
2012-11-07 10:05:00,41.68,41.69,41.63,41.69,744400.0,31.4768,31.4844,31.4391,31.4844,744400.0
2012-11-07 10:10:00,41.69,41.69,41.64,41.66,630600.0,31.4844,31.4844,31.4466,31.4617,630600.0
2012-11-07 10:15:00,41.66,41.67,41.59,41.59,913700.0,31.4617,31.4693,31.4089,31.4089,913700.0
2012-11-07 10:20:00,41.59,41.6,41.5,41.56,2080200.0,31.4089,31.4164,31.3409,31.3862,2080200.0
2012-11-07 10:25:00,41.56,41.57,41.51,41.57,870100.0,31.3862,31.3938,31.3484,31.3938,870100.0
2012-11-07 10:30:00,41.56,41.65,41.54,41.62,1140000.0,31.3862,31.4542,31.3711,31.4315,1140000.0
2012-11-07 10:35:00,41.61,41.64,41.58,41.63,595000.0,31.424,31.4466,31.4013,31.4391,595000.0
2012-11-07 10:40:00,41.63,41.64,41.59,41.61,452700.0,31.4391,31.4466,31.4089,31.424,452700.0
2012-11-07 10:45:00,41.61,41.61,41.53,41.55,744400.0,31.424,31.424,31.3635,31.3786,744400.0
2012-11-07 10:50:00,41.54,41.55,41.46,41.47,1497600.0,31.3711,31.3786,31.3107,31.3182,1497600.0
2012-11-07 10:55:00,41.47,41.47,41.38,41.39,1243000.0,31.3182,31.3182,31.2503,31.2578,1243000.0
2012-11-07 11:00:00,41.39,41.46,41.38,41.46,857700.0,31.2578,31.3107,31.2503,31.3107,857700.0
2012-11-07 11:05:00,41.46,41.47,41.43,41.45,450800.0,31.3107,31.3182,31.288,31.3031,450800.0
2012-11-07 11:10:00,41.45,41.46,41.43,41.44,354200.0,31.3031,31.3107,31.288,31.2956,354200.0
2012-11-07 11:15:00,41.45,41.45,41.4,41.42,1065600.0,31.3031,31.3031,31.2654,31.2805,1065600.0
2012-11-07 11:20:00,41.42,41.45,41.35,41.35,1304500.0,31.2805,31.3031,31.2276,31.2276,1304500.0
2012-11-07 11:25:00,41.35,41.36,41.26,41.27,2626700.0,31.2276,31.2352,31.1596,31.1672,2626700.0
2012-11-07 11:30:00,41.27,41.29,41.19,41.19,2273400.0,31.1672,31.1823,31.1068,31.1068,2273400.0
2012-11-07 11:35:00,41.19,41.29,41.18,41.29,1215100.0,31.1068,31.1823,31.0992,31.1823,1215100.0
2012-11-07 11:40:00,41.28,41.34,41.27,41.32,660400.0,31.1747,31.2201,31.1672,31.205,660400.0
2012-11-07 11:45:00,41.32,41.38,41.3,41.37,422600.0,31.205,31.2503,31.1898,31.2427,422600.0
2012-11-07 11:50:00,41.37,41.37,41.34,41.37,621100.0,31.2427,31.2427,31.2201,31.2427,621100.0
2012-11-07 11:55:00,41.37,41.39,41.34,41.37,396800.0,31.2427,31.2578,31.2201,31.2427,396800.0
2012-11-07 12:00:00,41.37,41.4,41.35,41.38,730600.0,31.2427,31.2654,31.2276,31.2503,730600.0
2012-11-07 12:05:00,41.39,41.41,41.37,41.39,219300.0,31.2578,31.2729,31.2427,31.2578,219300.0
2012-11-07 12:10:00,41.39,41.4,41.36,41.38,227400.0,31.2578,31.2654,31.2352,31.2503,227400.0
2012-11-07 12:15:00,41.37,41.44,41.37,41.41,337300.0,31.2427,31.2956,31.2427,31.2729,337300.0
2012-11-07 12:20:00,41.42,41.44,41.41,41.44,266500.0,31.2805,31.2956,31.2729,31.2956,266500.0
2012-11-07 12:25:00,41.43,41.46,41.42,41.42,452400.0,31.288,31.3107,31.2805,31.2805,452400.0
2012-11-07 12:30:00,41.41,41.44,41.4,41.44,476500.0,31.2729,31.2956,31.2654,31.2956,476500.0
2012-11-07 12:35:00,41.44,41.47,41.43,41.45,169900.0,31.2956,31.3182,31.288,31.3031,169900.0
2012-11-07 12:40:00,41.45,41.46,41.41,41.45,455000.0,31.3031,31.3107,31.2729,31.3031,455000.0
2012-11-07 12:45:00,41.44,41.46,41.42,41.44,255100.0,31.2956,31.3107,31.2805,31.2956,255100.0
2012-11-07 12:50:00,41.43,41.46,41.43,41.44,249500.0,31.288,31.3107,31.288,31.2956,249500.0
2012-11-07 12:55:00,41.44,41.46,41.42,41.45,289900.0,31.2956,31.3107,31.2805,31.3031,289900.0
2012-11-07 13:00:00,41.45,41.49,41.43,41.48,514500.0,31.3031,31.3333,31.288,31.3258,514500.0
2012-11-07 13:05:00,41.48,41.57,41.48,41.55,854300.0,31.3258,31.3938,31.3258,31.3786,854300.0
2012-11-07 13:10:00,41.55,41.58,41.54,41.54,373400.0,31.3786,31.4013,31.3711,31.3711,373400.0
2012-11-07 13:15:00,41.54,41.56,41.5,41.5,276100.0,31.3711,31.3862,31.3409,31.3409,276100.0
2012-11-07 13:20:00,41.51,41.54,41.5,41.53,132200.0,31.3484,31.3711,31.3409,31.3635,132200.0
2012-11-07 13:25:00,41.53,41.55,41.52,41.53,120400.0,31.3635,31.3786,31.356,31.3635,120400.0
2012-11-07 13:30:00,41.52,41.58,41.52,41.55,346700.0,31.356,31.4013,31.356,31.3786,346700.0
2012-11-07 13:35:00,41.54,41.58,41.54,41.56,205200.0,31.3711,31.4013,31.3711,31.3862,205200.0
2012-11-07 13:40:00,41.56,41.56,41.5,41.52,668500.0,31.3862,31.3862,31.3409,31.356,668500.0
2012-11-07 13:45:00,41.54,41.55,41.48,41.52,231200.0,31.3711,31.3786,31.3258,31.356,231200.0
2012-11-07 13:50:00,41.52,41.55,41.51,41.53,227900.0,31.356,31.3786,31.3484,31.3635,227900.0
2012-11-07 13:55:00,41.54,41.54,41.48,41.48,339200.0,31.3711,31.3711,31.3258,31.3258,339200.0
2012-11-07 14:00:00,41.5,41.55,41.5,41.54,188200.0,31.3409,31.3786,31.3409,31.3711,188200.0
2012-11-07 14:05:00,41.54,41.57,41.52,41.56,177100.0,31.3711,31.3938,31.356,31.3862,177100.0
2012-11-07 14:10:00,41.56,41.57,41.5,41.51,484200.0,31.3862,31.3938,31.3409,31.3484,484200.0
2012-11-07 14:15:00,41.52,41.52,41.48,41.49,347300.0,31.356,31.356,31.3258,31.3333,347300.0
2012-11-07 14:20:00,41.5,41.52,41.48,41.51,103900.0,31.3409,31.356,31.3258,31.3484,103900.0
2012-11-07 14:25:00,41.51,41.52,41.48,41.51,375900.0,31.3484,31.356,31.3258,31.3484,375900.0
2012-11-07 14:30:00,41.51,41.52,41.46,41.47,505600.0,31.3484,31.356,31.3107,31.3182,505600.0
2012-11-07 14:35:00,41.48,41.48,41.43,41.44,276000.0,31.3258,31.3258,31.288,31.2956,276000.0
2012-11-07 14:40:00,41.45,41.47,41.43,41.46,355600.0,31.3031,31.3182,31.288,31.3107,355600.0
2012-11-07 14:45:00,41.45,41.49,41.45,41.49,358000.0,31.3031,31.3333,31.3031,31.3333,358000.0
2012-11-07 14:50:00,41.48,41.49,41.45,41.47,475700.0,31.3258,31.3333,31.3031,31.3182,475700.0
2012-11-07 14:55:00,41.47,41.57,41.47,41.57,691600.0,31.3182,31.3938,31.3182,31.3938,691600.0
2012-11-07 15:00:00,41.57,41.59,41.52,41.53,699800.0,31.3938,31.4089,31.356,31.3635,699800.0
2012-11-07 15:05:00,41.52,41.54,41.5,41.51,730400.0,31.356,31.3711,31.3409,31.3484,730400.0
2012-11-07 15:10:00,41.51,41.55,41.5,41.51,444100.0,31.3484,31.3786,31.3409,31.3484,444100.0
2012-11-07 15:15:00,41.52,41.54,41.49,41.52,201400.0,31.356,31.3711,31.3333,31.356,201400.0
2012-11-07 15:20:00,41.52,41.58,41.52,41.57,416300.0,31.356,31.4013,31.356,31.3938,416300.0
2012-11-07 15:25:00,41.56,41.61,41.55,41.61,438700.0,31.3862,31.424,31.3786,31.424,438700.0
2012-11-07 15:30:00,41.61,41.63,41.57,41.61,610700.0,31.424,31.4391,31.3938,31.424,610700.0
2012-11-07 15:35:00,41.61,41.62,41.52,41.53,620600.0,31.424,31.4315,31.356,31.3635,620600.0
2012-11-07 15:40:00,41.53,41.57,41.52,41.56,693100.0,31.3635,31.3938,31.356,31.3862,693100.0
2012-11-07 15:45:00,41.56,41.59,41.49,41.5,1310900.0,31.3862,31.4089,31.3333,31.3409,1310900.0
2012-11-07 15:50:00,41.5,41.55,41.49,41.53,1113600.0,31.3409,31.3786,31.3333,31.3635,1113600.0
2012-11-07 15:55:00,41.53,41.53,41.43,41.44,3652800.0,31.3635,31.3635,31.288,31.2956,3652800.0
2012-11-08 09:30:00,41.41,41.49,41.39,41.49,1336500.0,31.2729,31.3333,31.2578,31.3333,1336500.0
2012-11-08 09:35:00,41.48,41.57,41.46,41.57,1099600.0,31.3258,31.3938,31.3107,31.3938,1099600.0
2012-11-08 09:40:00,41.58,41.64,41.56,41.62,2086900.0,31.4013,31.4466,31.3862,31.4315,2086900.0
2012-11-08 09:45:00,41.63,41.67,41.61,41.64,699800.0,31.4391,31.4693,31.424,31.4466,699800.0
2012-11-08 09:50:00,41.64,41.65,41.59,41.6,1198100.0,31.4466,31.4542,31.4089,31.4164,1198100.0
2012-11-08 09:55:00,41.6,41.61,41.55,41.55,1103500.0,31.4164,31.424,31.3786,31.3786,1103500.0
2012-11-08 10:00:00,41.56,41.58,41.51,41.52,1102600.0,31.3862,31.4013,31.3484,31.356,1102600.0
2012-11-08 10:05:00,41.51,41.51,41.41,41.41,2412200.0,31.3484,31.3484,31.2729,31.2729,2412200.0
2012-11-08 10:10:00,41.41,41.45,41.41,41.45,784600.0,31.2729,31.3031,31.2729,31.3031,784600.0
2012-11-08 10:15:00,41.45,41.45,41.41,41.41,499200.0,31.3031,31.3031,31.2729,31.2729,499200.0
2012-11-08 10:20:00,41.41,41.41,41.3,41.33,817900.0,31.2729,31.2729,31.1898,31.2125,817900.0
2012-11-08 10:25:00,41.33,41.34,41.28,41.33,480700.0,31.2125,31.2201,31.1747,31.2125,480700.0
2012-11-08 10:30:00,41.33,41.41,41.31,41.39,461700.0,31.2125,31.2729,31.1974,31.2578,461700.0
2012-11-08 10:35:00,41.39,41.39,41.33,41.36,1054200.0,31.2578,31.2578,31.2125,31.2352,1054200.0
2012-11-08 10:40:00,41.37,41.37,41.21,41.28,937000.0,31.2427,31.2427,31.1219,31.1747,937000.0
2012-11-08 10:45:00,41.27,41.33,41.26,41.28,398100.0,31.1672,31.2125,31.1596,31.1747,398100.0
2012-11-08 10:50:00,41.27,41.33,41.24,41.3,459100.0,31.1672,31.2125,31.1445,31.1898,459100.0
2012-11-08 10:55:00,41.3,41.32,41.23,41.28,652100.0,31.1898,31.205,31.137,31.1747,652100.0
2012-11-08 11:00:00,41.27,41.32,41.2,41.22,710000.0,31.1672,31.205,31.1143,31.1294,710000.0
2012-11-08 11:05:00,41.22,41.3,41.21,41.26,1248600.0,31.1294,31.1898,31.1219,31.1596,1248600.0
2012-11-08 11:10:00,41.26,41.26,41.21,41.23,724600.0,31.1596,31.1596,31.1219,31.137,724600.0
2012-11-08 11:15:00,41.23,41.25,41.19,41.22,416600.0,31.137,31.1521,31.1068,31.1294,416600.0
2012-11-08 11:20:00,41.21,41.26,41.18,41.26,507100.0,31.1219,31.1596,31.0992,31.1596,507100.0
2012-11-08 11:25:00,41.25,41.29,41.24,41.29,711000.0,31.1521,31.1823,31.1445,31.1823,711000.0
2012-11-08 11:30:00,41.29,41.29,41.2,41.2,739200.0,31.1823,31.1823,31.1143,31.1143,739200.0
2012-11-08 11:35:00,41.2,41.25,41.17,41.21,711400.0,31.1143,31.1521,31.0917,31.1219,711400.0
2012-11-08 11:40:00,41.22,41.25,41.19,41.23,502800.0,31.1294,31.1521,31.1068,31.137,502800.0
2012-11-08 11:45:00,41.24,41.25,41.2,41.21,313400.0,31.1445,31.1521,31.1143,31.1219,313400.0
2012-11-08 11:50:00,41.21,41.26,41.19,41.26,509200.0,31.1219,31.1596,31.1068,31.1596,509200.0
2012-11-08 11:55:00,41.26,41.26,41.23,41.26,718600.0,31.1596,31.1596,31.137,31.1596,718600.0
2012-11-08 12:00:00,41.26,41.26,41.22,41.24,579800.0,31.1596,31.1596,31.1294,31.1445,579800.0
2012-11-08 12:05:00,41.24,41.26,41.22,41.23,310500.0,31.1445,31.1596,31.1294,31.137,310500.0
2012-11-08 12:10:00,41.24,41.24,41.17,41.21,406700.0,31.1445,31.1445,31.0917,31.1219,406700.0
2012-11-08 12:15:00,41.2,41.23,41.18,41.2,316100.0,31.1143,31.137,31.0992,31.1143,316100.0
2012-11-08 12:20:00,41.21,41.25,41.19,41.23,237400.0,31.1219,31.1521,31.1068,31.137,237400.0
2012-11-08 12:25:00,41.22,41.24,41.19,41.21,269800.0,31.1294,31.1445,31.1068,31.1219,269800.0
2012-11-08 12:30:00,41.21,41.22,41.17,41.19,278100.0,31.1219,31.1294,31.0917,31.1068,278100.0
2012-11-08 12:35:00,41.18,41.18,41.13,41.14,493100.0,31.0992,31.0992,31.0615,31.069,493100.0
2012-11-08 12:40:00,41.15,41.16,41.11,41.12,1853800.0,31.0766,31.0841,31.0464,31.0539,1853800.0
2012-11-08 12:45:00,41.12,41.12,41.05,41.07,1107500.0,31.0539,31.0539,31.001,31.0161,1107500.0
2012-11-08 12:50:00,41.07,41.09,41.06,41.07,993500.0,31.0161,31.0313,31.0086,31.0161,993500.0
2012-11-08 12:55:00,41.07,41.1,41.06,41.09,1130800.0,31.0161,31.0388,31.0086,31.0313,1130800.0
2012-11-08 13:00:00,41.1,41.1,41.07,41.08,428000.0,31.0388,31.0388,31.0161,31.0237,428000.0
2012-11-08 13:05:00,41.08,41.08,41.04,41.05,859100.0,31.0237,31.0237,30.9935,31.001,859100.0
2012-11-08 13:10:00,41.05,41.05,41.0,41.01,1001400.0,31.001,31.001,30.9633,30.9708,1001400.0
2012-11-08 13:15:00,41.01,41.04,41.0,41.02,585100.0,30.9708,30.9935,30.9633,30.9784,585100.0
2012-11-08 13:20:00,41.02,41.05,40.98,40.98,410500.0,30.9784,31.001,30.9482,30.9482,410500.0
2012-11-08 13:25:00,40.98,40.99,40.91,40.92,836500.0,30.9482,30.9557,30.8953,30.9029,836500.0
2012-11-08 13:30:00,40.93,40.94,40.88,40.94,1100900.0,30.9104,30.918,30.8727,30.918,1100900.0
2012-11-08 13:35:00,40.93,40.97,40.92,40.94,1305600.0,30.9104,30.9406,30.9029,30.918,1305600.0
2012-11-08 13:40:00,40.94,40.94,40.9,40.91,977300.0,30.918,30.918,30.8878,30.8953,977300.0
2012-11-08 13:45:00,40.91,40.95,40.88,40.95,656200.0,30.8953,30.9255,30.8727,30.9255,656200.0
2012-11-08 13:50:00,40.95,41.0,40.94,41.0,807300.0,30.9255,30.9633,30.918,30.9633,807300.0
2012-11-08 13:55:00,41.0,41.06,40.99,41.05,862300.0,30.9633,31.0086,30.9557,31.001,862300.0
2012-11-08 14:00:00,41.06,41.06,40.94,40.95,1895800.0,31.0086,31.0086,30.918,30.9255,1895800.0
2012-11-08 14:05:00,40.95,40.96,40.92,40.94,596700.0,30.9255,30.9331,30.9029,30.918,596700.0
2012-11-08 14:10:00,40.94,40.97,40.93,40.96,392300.0,30.918,30.9406,30.9104,30.9331,392300.0
2012-11-08 14:15:00,40.96,40.99,40.92,40.93,553800.0,30.9331,30.9557,30.9029,30.9104,553800.0
2012-11-08 14:20:00,40.93,40.93,40.9,40.92,473000.0,30.9104,30.9104,30.8878,30.9029,473000.0
2012-11-08 14:25:00,40.92,40.93,40.9,40.93,395200.0,30.9029,30.9104,30.8878,30.9104,395200.0
2012-11-08 14:30:00,40.93,40.94,40.88,40.88,273100.0,30.9104,30.918,30.8727,30.8727,273100.0
2012-11-08 14:35:00,40.88,40.92,40.87,40.88,515100.0,30.8727,30.9029,30.8651,30.8727,515100.0
2012-11-08 14:40:00,40.87,40.94,40.87,40.92,671500.0,30.8651,30.918,30.8651,30.9029,671500.0
2012-11-08 14:45:00,40.91,40.97,40.91,40.97,403200.0,30.8953,30.9406,30.8953,30.9406,403200.0
2012-11-08 14:50:00,40.96,40.98,40.94,40.96,343700.0,30.9331,30.9482,30.918,30.9331,343700.0
2012-11-08 14:55:00,40.96,41.01,40.95,40.99,584800.0,30.9331,30.9708,30.9255,30.9557,584800.0
2012-11-08 15:00:00,40.98,41.0,40.97,40.99,356800.0,30.9482,30.9633,30.9406,30.9557,356800.0
2012-11-08 15:05:00,40.99,41.06,40.98,41.04,1252000.0,30.9557,31.0086,30.9482,30.9935,1252000.0
2012-11-08 15:10:00,41.04,41.08,41.02,41.06,742100.0,30.9935,31.0237,30.9784,31.0086,742100.0
2012-11-08 15:15:00,41.05,41.08,41.05,41.08,402900.0,31.001,31.0237,31.001,31.0237,402900.0
2012-11-08 15:20:00,41.08,41.09,41.03,41.04,394700.0,31.0237,31.0313,30.9859,30.9935,394700.0
2012-11-08 15:25:00,41.04,41.06,41.03,41.05,642200.0,30.9935,31.0086,30.9859,31.001,642200.0
2012-11-08 15:30:00,41.04,41.06,41.0,41.01,708800.0,30.9935,31.0086,30.9633,30.9708,708800.0
2012-11-08 15:35:00,41.01,41.03,40.99,41.0,474000.0,30.9708,30.9859,30.9557,30.9633,474000.0
2012-11-08 15:40:00,41.0,41.03,40.96,40.98,949200.0,30.9633,30.9859,30.9331,30.9482,949200.0
2012-11-08 15:45:00,40.97,40.98,40.92,40.93,1204700.0,30.9406,30.9482,30.9029,30.9104,1204700.0
2012-11-08 15:50:00,40.93,41.0,40.92,41.0,1458500.0,30.9104,30.9633,30.9029,30.9633,1458500.0
2012-11-08 15:55:00,41.0,41.01,40.9,40.9,5323200.0,30.9633,30.9708,30.8878,30.8878,5323200.0
2012-11-09 09:30:00,40.97,41.01,40.91,41.0,1789400.0,30.9406,30.9708,30.8953,30.9633,1789400.0
2012-11-09 09:35:00,41.0,41.05,40.99,41.0,1097100.0,30.9633,31.001,30.9557,30.9633,1097100.0
2012-11-09 09:40:00,41.01,41.06,40.99,41.05,1577700.0,30.9708,31.0086,30.9557,31.001,1577700.0
2012-11-09 09:45:00,41.05,41.06,40.96,40.98,1387400.0,31.001,31.0086,30.9331,30.9482,1387400.0
2012-11-09 09:50:00,40.98,41.02,40.92,41.0,834200.0,30.9482,30.9784,30.9029,30.9633,834200.0
2012-11-09 09:55:00,41.01,41.03,40.92,40.97,2346800.0,30.9708,30.9859,30.9029,30.9406,2346800.0
2012-11-09 10:00:00,40.96,41.04,40.95,41.03,1150700.0,30.9331,30.9935,30.9255,30.9859,1150700.0
2012-11-09 10:05:00,41.02,41.11,40.98,41.1,739500.0,30.9784,31.0464,30.9482,31.0388,739500.0
2012-11-09 10:10:00,41.11,41.11,41.07,41.11,804500.0,31.0464,31.0464,31.0161,31.0464,804500.0
2012-11-09 10:15:00,41.11,41.11,41.03,41.05,1370900.0,31.0464,31.0464,30.9859,31.001,1370900.0
2012-11-09 10:20:00,41.06,41.14,41.05,41.12,792900.0,31.0086,31.069,31.001,31.0539,792900.0
2012-11-09 10:25:00,41.13,41.14,41.08,41.09,682400.0,31.0615,31.069,31.0237,31.0313,682400.0
2012-11-09 10:30:00,41.09,41.09,41.04,41.07,615600.0,31.0313,31.0313,30.9935,31.0161,615600.0
2012-11-09 10:35:00,41.07,41.11,41.04,41.05,481500.0,31.0161,31.0464,30.9935,31.001,481500.0
2012-11-09 10:40:00,41.05,41.18,41.05,41.18,828400.0,31.001,31.0992,31.001,31.0992,828400.0
2012-11-09 10:45:00,41.16,41.17,41.1,41.11,642900.0,31.0841,31.0917,31.0388,31.0464,642900.0
2012-11-09 10:50:00,41.1,41.13,41.07,41.12,893700.0,31.0388,31.0615,31.0161,31.0539,893700.0
2012-11-09 10:55:00,41.12,41.13,41.07,41.1,530400.0,31.0539,31.0615,31.0161,31.0388,530400.0
2012-11-09 11:00:00,41.11,41.15,41.08,41.12,657700.0,31.0464,31.0766,31.0237,31.0539,657700.0
2012-11-09 11:05:00,41.13,41.17,41.12,41.15,391500.0,31.0615,31.0917,31.0539,31.0766,391500.0
2012-11-09 11:10:00,41.15,41.17,41.12,41.13,308300.0,31.0766,31.0917,31.0539,31.0615,308300.0
2012-11-09 11:15:00,41.13,41.18,41.12,41.17,630500.0,31.0615,31.0992,31.0539,31.0917,630500.0
2012-11-09 11:20:00,41.17,41.17,41.07,41.09,771500.0,31.0917,31.0917,31.0161,31.0313,771500.0
2012-11-09 11:25:00,41.1,41.13,41.09,41.13,307700.0,31.0388,31.0615,31.0313,31.0615,307700.0
2012-11-09 11:30:00,41.12,41.15,41.12,41.14,284600.0,31.0539,31.0766,31.0539,31.069,284600.0
2012-11-09 11:35:00,41.13,41.21,41.1,41.19,406900.0,31.0615,31.1219,31.0388,31.1068,406900.0
2012-11-09 11:40:00,41.18,41.2,41.15,41.15,286500.0,31.0992,31.1143,31.0766,31.0766,286500.0
2012-11-09 11:45:00,41.16,41.19,41.15,41.18,293000.0,31.0841,31.1068,31.0766,31.0992,293000.0
2012-11-09 11:50:00,41.18,41.2,41.15,41.16,820800.0,31.0992,31.1143,31.0766,31.0841,820800.0
2012-11-09 11:55:00,41.16,41.19,41.14,41.18,346300.0,31.0841,31.1068,31.069,31.0992,346300.0
2012-11-09 12:00:00,41.18,41.26,41.18,41.26,1092300.0,31.0992,31.1596,31.0992,31.1596,1092300.0
2012-11-09 12:05:00,41.26,41.26,41.22,41.24,287700.0,31.1596,31.1596,31.1294,31.1445,287700.0
2012-11-09 12:10:00,41.24,41.28,41.24,41.27,301400.0,31.1445,31.1747,31.1445,31.1672,301400.0
2012-11-09 12:15:00,41.27,41.32,41.26,41.3,298200.0,31.1672,31.205,31.1596,31.1898,298200.0
2012-11-09 12:20:00,41.3,41.31,41.28,41.3,157300.0,31.1898,31.1974,31.1747,31.1898,157300.0
2012-11-09 12:25:00,41.3,41.33,41.29,41.31,245100.0,31.1898,31.2125,31.1823,31.1974,245100.0
2012-11-09 12:30:00,41.31,41.32,41.28,41.32,210400.0,31.1974,31.205,31.1747,31.205,210400.0
2012-11-09 12:35:00,41.32,41.33,41.3,41.31,201600.0,31.205,31.2125,31.1898,31.1974,201600.0
2012-11-09 12:40:00,41.31,41.33,41.28,41.29,244600.0,31.1974,31.2125,31.1747,31.1823,244600.0
2012-11-09 12:45:00,41.29,41.31,41.28,41.3,388700.0,31.1823,31.1974,31.1747,31.1898,388700.0
2012-11-09 12:50:00,41.3,41.32,41.28,41.29,295000.0,31.1898,31.205,31.1747,31.1823,295000.0
2012-11-09 12:55:00,41.28,41.29,41.24,41.26,338100.0,31.1747,31.1823,31.1445,31.1596,338100.0
2012-11-09 13:00:00,41.26,41.28,41.24,41.27,320700.0,31.1596,31.1747,31.1445,31.1672,320700.0
2012-11-09 13:05:00,41.27,41.27,41.23,41.26,363600.0,31.1672,31.1672,31.137,31.1596,363600.0
2012-11-09 13:10:00,41.26,41.26,41.11,41.14,1381800.0,31.1596,31.1596,31.0464,31.069,1381800.0
2012-11-09 13:15:00,41.14,41.26,41.13,41.24,484000.0,31.069,31.1596,31.0615,31.1445,484000.0
2012-11-09 13:20:00,41.23,41.23,41.13,41.13,532100.0,31.137,31.137,31.0615,31.0615,532100.0
2012-11-09 13:25:00,41.14,41.16,41.05,41.06,421500.0,31.069,31.0841,31.001,31.0086,421500.0
2012-11-09 13:30:00,41.05,41.11,41.02,41.06,727800.0,31.001,31.0464,30.9784,31.0086,727800.0
2012-11-09 13:35:00,41.06,41.09,41.04,41.05,511600.0,31.0086,31.0313,30.9935,31.001,511600.0
2012-11-09 13:40:00,41.06,41.1,41.0,41.04,621900.0,31.0086,31.0388,30.9633,30.9935,621900.0
2012-11-09 13:45:00,41.04,41.11,41.03,41.08,429600.0,30.9935,31.0464,30.9859,31.0237,429600.0
2012-11-09 13:50:00,41.08,41.15,41.07,41.11,363800.0,31.0237,31.0766,31.0161,31.0464,363800.0
2012-11-09 13:55:00,41.11,41.14,41.08,41.12,380900.0,31.0464,31.069,31.0237,31.0539,380900.0
2012-11-09 14:00:00,41.12,41.12,41.07,41.08,321100.0,31.0539,31.0539,31.0161,31.0237,321100.0
2012-11-09 14:05:00,41.08,41.09,41.04,41.04,539000.0,31.0237,31.0313,30.9935,30.9935,539000.0
2012-11-09 14:10:00,41.05,41.08,41.04,41.08,217000.0,31.001,31.0237,30.9935,31.0237,217000.0
2012-11-09 14:15:00,41.08,41.15,41.08,41.11,538000.0,31.0237,31.0766,31.0237,31.0464,538000.0
2012-11-09 14:20:00,41.11,41.16,41.1,41.13,413400.0,31.0464,31.0841,31.0388,31.0615,413400.0
2012-11-09 14:25:00,41.12,41.17,41.11,41.17,161500.0,31.0539,31.0917,31.0464,31.0917,161500.0
2012-11-09 14:30:00,41.17,41.2,41.14,41.17,384200.0,31.0917,31.1143,31.069,31.0917,384200.0
2012-11-09 14:35:00,41.18,41.22,41.15,41.15,239900.0,31.0992,31.1294,31.0766,31.0766,239900.0
2012-11-09 14:40:00,41.15,41.16,41.12,41.13,317300.0,31.0766,31.0841,31.0539,31.0615,317300.0
2012-11-09 14:45:00,41.13,41.13,41.09,41.09,279400.0,31.0615,31.0615,31.0313,31.0313,279400.0
2012-11-09 14:50:00,41.09,41.12,41.07,41.08,152700.0,31.0313,31.0539,31.0161,31.0237,152700.0
2012-11-09 14:55:00,41.09,41.09,41.06,41.07,161500.0,31.0313,31.0313,31.0086,31.0161,161500.0
2012-11-09 15:00:00,41.08,41.09,41.04,41.07,427500.0,31.0237,31.0313,30.9935,31.0161,427500.0
2012-11-09 15:05:00,41.07,41.07,41.01,41.07,594500.0,31.0161,31.0161,30.9708,31.0161,594500.0
2012-11-09 15:10:00,41.07,41.11,41.05,41.08,428500.0,31.0161,31.0464,31.001,31.0237,428500.0
2012-11-09 15:15:00,41.08,41.08,41.03,41.04,332400.0,31.0237,31.0237,30.9859,30.9935,332400.0
2012-11-09 15:20:00,41.04,41.09,41.04,41.08,823100.0,30.9935,31.0313,30.9935,31.0237,823100.0
2012-11-09 15:25:00,41.08,41.1,41.05,41.08,451800.0,31.0237,31.0388,31.001,31.0237,451800.0
2012-11-09 15:30:00,41.09,41.1,41.04,41.04,453100.0,31.0313,31.0388,30.9935,30.9935,453100.0
2012-11-09 15:35:00,41.05,41.05,40.95,40.97,1249800.0,31.001,31.001,30.9255,30.9406,1249800.0
2012-11-09 15:40:00,40.97,41.07,40.97,41.07,892400.0,30.9406,31.0161,30.9406,31.0161,892400.0
2012-11-09 15:45:00,41.07,41.14,41.07,41.08,1199400.0,31.0161,31.069,31.0161,31.0237,1199400.0
2012-11-09 15:50:00,41.08,41.09,41.03,41.04,1138000.0,31.0237,31.0313,30.9859,30.9935,1138000.0
2012-11-09 15:55:00,41.04,41.04,41.0,41.02,3072800.0,30.9935,30.9935,30.9633,30.9784,3072800.0
2012-11-12 09:30:00,41.17,41.2,41.13,41.18,1882700.0,31.0917,31.1143,31.0615,31.0992,1882700.0
2012-11-12 09:35:00,41.18,41.19,41.11,41.19,637200.0,31.0992,31.1068,31.0464,31.1068,637200.0
2012-11-12 09:40:00,41.19,41.26,41.18,41.22,2861900.0,31.1068,31.1596,31.0992,31.1294,2861900.0
2012-11-12 09:45:00,41.22,41.25,41.21,41.22,359800.0,31.1294,31.1521,31.1219,31.1294,359800.0
2012-11-12 09:50:00,41.21,41.23,41.19,41.21,596400.0,31.1219,31.137,31.1068,31.1219,596400.0
2012-11-12 09:55:00,41.22,41.24,41.19,41.21,214700.0,31.1294,31.1445,31.1068,31.1219,214700.0
2012-11-12 10:00:00,41.21,41.22,41.19,41.2,206000.0,31.1219,31.1294,31.1068,31.1143,206000.0
2012-11-12 10:05:00,41.2,41.22,41.18,41.18,214200.0,31.1143,31.1294,31.0992,31.0992,214200.0
2012-11-12 10:10:00,41.18,41.19,41.14,41.15,224600.0,31.0992,31.1068,31.069,31.0766,224600.0
2012-11-12 10:15:00,41.14,41.19,41.13,41.18,666800.0,31.069,31.1068,31.0615,31.0992,666800.0
2012-11-12 10:20:00,41.19,41.19,41.16,41.16,119300.0,31.1068,31.1068,31.0841,31.0841,119300.0
2012-11-12 10:25:00,41.16,41.19,41.16,41.19,225000.0,31.0841,31.1068,31.0841,31.1068,225000.0
2012-11-12 10:30:00,41.19,41.21,41.17,41.19,209900.0,31.1068,31.1219,31.0917,31.1068,209900.0
2012-11-12 10:35:00,41.19,41.21,41.19,41.21,108700.0,31.1068,31.1219,31.1068,31.1219,108700.0
2012-11-12 10:40:00,41.21,41.22,41.16,41.17,158000.0,31.1219,31.1294,31.0841,31.0917,158000.0
2012-11-12 10:45:00,41.17,41.18,41.13,41.14,379500.0,31.0917,31.0992,31.0615,31.069,379500.0
2012-11-12 10:50:00,41.15,41.15,41.11,41.11,339300.0,31.0766,31.0766,31.0464,31.0464,339300.0
2012-11-12 10:55:00,41.11,41.13,41.08,41.09,266400.0,31.0464,31.0615,31.0237,31.0313,266400.0
2012-11-12 11:00:00,41.1,41.11,41.07,41.1,267800.0,31.0388,31.0464,31.0161,31.0388,267800.0
2012-11-12 11:05:00,41.1,41.13,41.1,41.11,463800.0,31.0388,31.0615,31.0388,31.0464,463800.0
2012-11-12 11:10:00,41.12,41.15,41.11,41.15,946200.0,31.0539,31.0766,31.0464,31.0766,946200.0
2012-11-12 11:15:00,41.15,41.15,41.1,41.11,463300.0,31.0766,31.0766,31.0388,31.0464,463300.0
2012-11-12 11:20:00,41.12,41.13,41.1,41.13,388500.0,31.0539,31.0615,31.0388,31.0615,388500.0
2012-11-12 11:25:00,41.13,41.16,41.12,41.15,712600.0,31.0615,31.0841,31.0539,31.0766,712600.0
2012-11-12 11:30:00,41.16,41.17,41.15,41.16,419700.0,31.0841,31.0917,31.0766,31.0841,419700.0
2012-11-12 11:35:00,41.16,41.17,41.16,41.17,787100.0,31.0841,31.0917,31.0841,31.0917,787100.0
2012-11-12 11:40:00,41.17,41.17,41.13,41.16,694300.0,31.0917,31.0917,31.0615,31.0841,694300.0
2012-11-12 11:45:00,41.16,41.17,41.14,41.15,371700.0,31.0841,31.0917,31.069,31.0766,371700.0
2012-11-12 11:50:00,41.15,41.16,41.13,41.14,211400.0,31.0766,31.0841,31.0615,31.069,211400.0
2012-11-12 11:55:00,41.14,41.15,41.13,41.14,151200.0,31.069,31.0766,31.0615,31.069,151200.0
2012-11-12 12:00:00,41.14,41.15,41.13,41.13,209900.0,31.069,31.0766,31.0615,31.0615,209900.0
2012-11-12 12:05:00,41.13,41.13,41.11,41.12,224600.0,31.0615,31.0615,31.0464,31.0539,224600.0
2012-11-12 12:10:00,41.12,41.14,41.12,41.12,98300.0,31.0539,31.069,31.0539,31.0539,98300.0
2012-11-12 12:15:00,41.13,41.13,41.11,41.13,162200.0,31.0615,31.0615,31.0464,31.0615,162200.0
2012-11-12 12:20:00,41.13,41.17,41.12,41.17,212800.0,31.0615,31.0917,31.0539,31.0917,212800.0
2012-11-12 12:25:00,41.16,41.17,41.15,41.16,52900.0,31.0841,31.0917,31.0766,31.0841,52900.0
2012-11-12 12:30:00,41.16,41.19,41.16,41.19,157000.0,31.0841,31.1068,31.0841,31.1068,157000.0
2012-11-12 12:35:00,41.19,41.2,41.18,41.19,98400.0,31.1068,31.1143,31.0992,31.1068,98400.0
2012-11-12 12:40:00,41.19,41.24,41.19,41.22,298900.0,31.1068,31.1445,31.1068,31.1294,298900.0
2012-11-12 12:45:00,41.23,41.23,41.21,41.23,390800.0,31.137,31.137,31.1219,31.137,390800.0
2012-11-12 12:50:00,41.23,41.23,41.2,41.21,132500.0,31.137,31.137,31.1143,31.1219,132500.0
2012-11-12 12:55:00,41.21,41.24,41.2,41.24,182800.0,31.1219,31.1445,31.1143,31.1445,182800.0
2012-11-12 13:00:00,41.24,41.28,41.24,41.28,462500.0,31.1445,31.1747,31.1445,31.1747,462500.0
2012-11-12 13:05:00,41.28,41.29,41.26,41.28,309100.0,31.1747,31.1823,31.1596,31.1747,309100.0
2012-11-12 13:10:00,41.27,41.3,41.27,41.29,364200.0,31.1672,31.1898,31.1672,31.1823,364200.0
2012-11-12 13:15:00,41.29,41.31,41.28,41.29,170200.0,31.1823,31.1974,31.1747,31.1823,170200.0
2012-11-12 13:20:00,41.28,41.29,41.26,41.27,149200.0,31.1747,31.1823,31.1596,31.1672,149200.0
2012-11-12 13:25:00,41.26,41.3,41.26,41.28,175000.0,31.1596,31.1898,31.1596,31.1747,175000.0
2012-11-12 13:30:00,41.28,41.29,41.25,41.26,332500.0,31.1747,31.1823,31.1521,31.1596,332500.0
2012-11-12 13:35:00,41.26,41.27,41.25,41.27,142800.0,31.1596,31.1672,31.1521,31.1672,142800.0
2012-11-12 13:40:00,41.27,41.28,41.25,41.27,214900.0,31.1672,31.1747,31.1521,31.1672,214900.0
2012-11-12 13:45:00,41.27,41.28,41.25,41.26,328600.0,31.1672,31.1747,31.1521,31.1596,328600.0
2012-11-12 13:50:00,41.26,41.27,41.25,41.27,206000.0,31.1596,31.1672,31.1521,31.1672,206000.0
2012-11-12 13:55:00,41.27,41.28,41.26,41.27,80800.0,31.1672,31.1747,31.1596,31.1672,80800.0
2012-11-12 14:00:00,41.27,41.27,41.22,41.22,310200.0,31.1672,31.1672,31.1294,31.1294,310200.0
2012-11-12 14:05:00,41.23,41.24,41.21,41.24,204300.0,31.137,31.1445,31.1219,31.1445,204300.0
2012-11-12 14:10:00,41.24,41.26,41.23,41.25,247400.0,31.1445,31.1596,31.137,31.1521,247400.0
2012-11-12 14:15:00,41.25,41.27,41.24,41.25,181400.0,31.1521,31.1672,31.1445,31.1521,181400.0
2012-11-12 14:20:00,41.26,41.28,41.26,41.27,205100.0,31.1596,31.1747,31.1596,31.1672,205100.0
2012-11-12 14:25:00,41.27,41.27,41.23,41.24,157500.0,31.1672,31.1672,31.137,31.1445,157500.0
2012-11-12 14:30:00,41.25,41.25,41.2,41.22,235300.0,31.1521,31.1521,31.1143,31.1294,235300.0
2012-11-12 14:35:00,41.22,41.22,41.18,41.18,219700.0,31.1294,31.1294,31.0992,31.0992,219700.0
2012-11-12 14:40:00,41.18,41.19,41.16,41.18,263200.0,31.0992,31.1068,31.0841,31.0992,263200.0
2012-11-12 14:45:00,41.16,41.2,41.16,41.19,238600.0,31.0841,31.1143,31.0841,31.1068,238600.0
2012-11-12 14:50:00,41.18,41.21,41.18,41.21,231000.0,31.0992,31.1219,31.0992,31.1219,231000.0
2012-11-12 14:55:00,41.21,41.21,41.19,41.21,155500.0,31.1219,31.1219,31.1068,31.1219,155500.0
2012-11-12 15:00:00,41.21,41.23,41.2,41.22,247800.0,31.1219,31.137,31.1143,31.1294,247800.0
2012-11-12 15:05:00,41.22,41.23,41.2,41.21,317300.0,31.1294,31.137,31.1143,31.1219,317300.0
2012-11-12 15:10:00,41.21,41.22,41.18,41.19,400500.0,31.1219,31.1294,31.0992,31.1068,400500.0
2012-11-12 15:15:00,41.17,41.19,41.16,41.18,576800.0,31.0917,31.1068,31.0841,31.0992,576800.0
2012-11-12 15:20:00,41.18,41.21,41.17,41.21,245300.0,31.0992,31.1219,31.0917,31.1219,245300.0
2012-11-12 15:25:00,41.21,41.23,41.2,41.2,439900.0,31.1219,31.137,31.1143,31.1143,439900.0
2012-11-12 15:30:00,41.2,41.22,41.18,41.22,568300.0,31.1143,31.1294,31.0992,31.1294,568300.0
2012-11-12 15:35:00,41.22,41.22,41.2,41.22,403400.0,31.1294,31.1294,31.1143,31.1294,403400.0
2012-11-12 15:40:00,41.22,41.23,41.22,41.23,357700.0,31.1294,31.137,31.1294,31.137,357700.0
2012-11-12 15:45:00,41.23,41.25,41.23,41.23,1055600.0,31.137,31.1521,31.137,31.137,1055600.0
2012-11-12 15:50:00,41.23,41.27,41.23,41.25,1969700.0,31.137,31.1672,31.137,31.1521,1969700.0
2012-11-12 15:55:00,41.25,41.26,41.15,41.15,4506600.0,31.1521,31.1596,31.0766,31.0766,4506600.0
2012-11-13 09:30:00,40.66,40.66,40.52,40.58,3799500.0,30.7065,30.7065,30.6008,30.6461,3799500.0
2012-11-13 09:35:00,40.57,40.63,40.56,40.6,1460600.0,30.6385,30.6839,30.631,30.6612,1460600.0
2012-11-13 09:40:00,40.6,40.63,40.6,40.62,1497100.0,30.6612,30.6839,30.6612,30.6763,1497100.0
2012-11-13 09:45:00,40.63,40.73,40.62,40.73,760500.0,30.6839,30.7594,30.6763,30.7594,760500.0
2012-11-13 09:50:00,40.73,40.73,40.65,40.67,490400.0,30.7594,30.7594,30.699,30.7141,490400.0
2012-11-13 09:55:00,40.67,40.78,40.66,40.73,1062900.0,30.7141,30.7971,30.7065,30.7594,1062900.0
2012-11-13 10:00:00,40.73,40.74,40.63,40.66,2144500.0,30.7594,30.7669,30.6839,30.7065,2144500.0
2012-11-13 10:05:00,40.65,40.68,40.59,40.63,1277500.0,30.699,30.7216,30.6537,30.6839,1277500.0
2012-11-13 10:10:00,40.62,40.72,40.62,40.71,1514800.0,30.6763,30.7518,30.6763,30.7443,1514800.0
2012-11-13 10:15:00,40.7,40.72,40.63,40.64,999000.0,30.7367,30.7518,30.6839,30.6914,999000.0
2012-11-13 10:20:00,40.64,40.7,40.63,40.64,573000.0,30.6914,30.7367,30.6839,30.6914,573000.0
2012-11-13 10:25:00,40.64,40.68,40.62,40.63,791400.0,30.6914,30.7216,30.6763,30.6839,791400.0
2012-11-13 10:30:00,40.63,40.65,40.6,40.64,831800.0,30.6839,30.699,30.6612,30.6914,831800.0
2012-11-13 10:35:00,40.65,40.72,40.64,40.68,1208000.0,30.699,30.7518,30.6914,30.7216,1208000.0
2012-11-13 10:40:00,40.68,40.72,40.63,40.63,574400.0,30.7216,30.7518,30.6839,30.6839,574400.0
2012-11-13 10:45:00,40.63,40.71,40.63,40.7,561500.0,30.6839,30.7443,30.6839,30.7367,561500.0
2012-11-13 10:50:00,40.7,40.78,40.67,40.77,1042400.0,30.7367,30.7971,30.7141,30.7896,1042400.0
2012-11-13 10:55:00,40.77,40.82,40.77,40.82,695700.0,30.7896,30.8273,30.7896,30.8273,695700.0
2012-11-13 11:00:00,40.82,40.86,40.81,40.82,808100.0,30.8273,30.8576,30.8198,30.8273,808100.0
2012-11-13 11:05:00,40.82,40.85,40.8,40.85,590200.0,30.8273,30.85,30.8122,30.85,590200.0
2012-11-13 11:10:00,40.85,40.85,40.81,40.82,418000.0,30.85,30.85,30.8198,30.8273,418000.0
2012-11-13 11:15:00,40.82,40.83,40.79,40.8,1159300.0,30.8273,30.8349,30.8047,30.8122,1159300.0
2012-11-13 11:20:00,40.8,40.83,40.8,40.8,184700.0,30.8122,30.8349,30.8122,30.8122,184700.0
2012-11-13 11:25:00,40.8,40.82,40.78,40.81,279100.0,30.8122,30.8273,30.7971,30.8198,279100.0
2012-11-13 11:30:00,40.82,40.86,40.81,40.82,299500.0,30.8273,30.8576,30.8198,30.8273,299500.0
2012-11-13 11:35:00,40.83,40.83,40.79,40.81,228900.0,30.8349,30.8349,30.8047,30.8198,228900.0
2012-11-13 11:40:00,40.81,40.82,40.8,40.82,212500.0,30.8198,30.8273,30.8122,30.8273,212500.0
2012-11-13 11:45:00,40.83,40.88,40.82,40.86,1046000.0,30.8349,30.8727,30.8273,30.8576,1046000.0
2012-11-13 11:50:00,40.86,40.89,40.85,40.89,789300.0,30.8576,30.8802,30.85,30.8802,789300.0
2012-11-13 11:55:00,40.89,40.9,40.88,40.9,180900.0,30.8802,30.8878,30.8727,30.8878,180900.0
2012-11-13 12:00:00,40.9,40.91,40.87,40.9,211400.0,30.8878,30.8953,30.8651,30.8878,211400.0
2012-11-13 12:05:00,40.9,40.9,40.84,40.84,182300.0,30.8878,30.8878,30.8425,30.8425,182300.0
2012-11-13 12:10:00,40.83,40.87,40.83,40.87,115100.0,30.8349,30.8651,30.8349,30.8651,115100.0
2012-11-13 12:15:00,40.87,40.87,40.85,40.86,138000.0,30.8651,30.8651,30.85,30.8576,138000.0
2012-11-13 12:20:00,40.87,40.87,40.83,40.83,86900.0,30.8651,30.8651,30.8349,30.8349,86900.0
2012-11-13 12:25:00,40.83,40.83,40.8,40.83,356600.0,30.8349,30.8349,30.8122,30.8349,356600.0
2012-11-13 12:30:00,40.83,40.83,40.77,40.79,173500.0,30.8349,30.8349,30.7896,30.8047,173500.0
2012-11-13 12:35:00,40.79,40.8,40.77,40.79,167000.0,30.8047,30.8122,30.7896,30.8047,167000.0
2012-11-13 12:40:00,40.79,40.8,40.75,40.76,131200.0,30.8047,30.8122,30.7745,30.782,131200.0
2012-11-13 12:45:00,40.76,40.82,40.76,40.8,172700.0,30.782,30.8273,30.782,30.8122,172700.0
2012-11-13 12:50:00,40.8,40.84,40.79,40.83,264400.0,30.8122,30.8425,30.8047,30.8349,264400.0
2012-11-13 12:55:00,40.82,40.84,40.8,40.8,239200.0,30.8273,30.8425,30.8122,30.8122,239200.0
2012-11-13 13:00:00,40.8,40.8,40.77,40.8,116100.0,30.8122,30.8122,30.7896,30.8122,116100.0
2012-11-13 13:05:00,40.79,40.85,40.79,40.83,76400.0,30.8047,30.85,30.8047,30.8349,76400.0
2012-11-13 13:10:00,40.83,40.9,40.82,40.9,263800.0,30.8349,30.8878,30.8273,30.8878,263800.0
2012-11-13 13:15:00,40.9,40.91,40.88,40.89,201500.0,30.8878,30.8953,30.8727,30.8802,201500.0
2012-11-13 13:20:00,40.89,40.89,40.86,40.87,158700.0,30.8802,30.8802,30.8576,30.8651,158700.0
2012-11-13 13:25:00,40.87,40.9,40.86,40.88,99700.0,30.8651,30.8878,30.8576,30.8727,99700.0
2012-11-13 13:30:00,40.89,40.91,40.88,40.89,159600.0,30.8802,30.8953,30.8727,30.8802,159600.0
2012-11-13 13:35:00,40.89,40.9,40.86,40.87,117700.0,30.8802,30.8878,30.8576,30.8651,117700.0
2012-11-13 13:40:00,40.86,40.91,40.86,40.9,127000.0,30.8576,30.8953,30.8576,30.8878,127000.0
2012-11-13 13:45:00,40.9,40.92,40.89,40.92,191000.0,30.8878,30.9029,30.8802,30.9029,191000.0
2012-11-13 13:50:00,40.92,40.96,40.91,40.93,511200.0,30.9029,30.9331,30.8953,30.9104,511200.0
2012-11-13 13:55:00,40.93,40.95,40.91,40.95,271300.0,30.9104,30.9255,30.8953,30.9255,271300.0
2012-11-13 14:00:00,40.94,40.98,40.93,40.95,473300.0,30.918,30.9482,30.9104,30.9255,473300.0
2012-11-13 14:05:00,40.95,40.98,40.93,40.95,308800.0,30.9255,30.9482,30.9104,30.9255,308800.0
2012-11-13 14:10:00,40.95,40.97,40.93,40.94,341800.0,30.9255,30.9406,30.9104,30.918,341800.0
2012-11-13 14:15:00,40.94,40.97,40.93,40.95,170900.0,30.918,30.9406,30.9104,30.9255,170900.0
2012-11-13 14:20:00,40.95,40.96,40.92,40.92,91200.0,30.9255,30.9331,30.9029,30.9029,91200.0
2012-11-13 14:25:00,40.93,40.97,40.92,40.97,800500.0,30.9104,30.9406,30.9029,30.9406,800500.0
2012-11-13 14:30:00,40.97,40.97,40.94,40.96,827500.0,30.9406,30.9406,30.918,30.9331,827500.0
2012-11-13 14:35:00,40.96,40.97,40.91,40.92,448400.0,30.9331,30.9406,30.8953,30.9029,448400.0
2012-11-13 14:40:00,40.92,40.94,40.91,40.92,282000.0,30.9029,30.918,30.8953,30.9029,282000.0
2012-11-13 14:45:00,40.92,40.92,40.87,40.91,381400.0,30.9029,30.9029,30.8651,30.8953,381400.0
2012-11-13 14:50:00,40.92,40.92,40.89,40.92,253400.0,30.9029,30.9029,30.8802,30.9029,253400.0
2012-11-13 14:55:00,40.92,40.93,40.9,40.91,139300.0,30.9029,30.9104,30.8878,30.8953,139300.0
2012-11-13 15:00:00,40.91,40.95,40.91,40.93,862300.0,30.8953,30.9255,30.8953,30.9104,862300.0
2012-11-13 15:05:00,40.93,40.93,40.88,40.89,365600.0,30.9104,30.9104,30.8727,30.8802,365600.0
2012-11-13 15:10:00,40.89,40.89,40.83,40.85,428300.0,30.8802,30.8802,30.8349,30.85,428300.0
2012-11-13 15:15:00,40.85,40.86,40.8,40.81,463200.0,30.85,30.8576,30.8122,30.8198,463200.0
2012-11-13 15:20:00,40.82,40.83,40.74,40.77,573200.0,30.8273,30.8349,30.7669,30.7896,573200.0
2012-11-13 15:25:00,40.77,40.81,40.76,40.79,362500.0,30.7896,30.8198,30.782,30.8047,362500.0
2012-11-13 15:30:00,40.79,40.84,40.77,40.83,444000.0,30.8047,30.8425,30.7896,30.8349,444000.0
2012-11-13 15:35:00,40.84,40.84,40.79,40.8,434200.0,30.8425,30.8425,30.8047,30.8122,434200.0
2012-11-13 15:40:00,40.81,40.81,40.75,40.76,989400.0,30.8198,30.8198,30.7745,30.782,989400.0
2012-11-13 15:45:00,40.75,40.77,40.73,40.77,1001100.0,30.7745,30.7896,30.7594,30.7896,1001100.0
2012-11-13 15:50:00,40.76,40.77,40.72,40.73,1457300.0,30.782,30.7896,30.7518,30.7594,1457300.0
2012-11-13 15:55:00,40.72,40.78,40.72,40.77,3594900.0,30.7518,30.7971,30.7518,30.7896,3594900.0
2012-11-14 09:30:00,40.84,40.88,40.83,40.87,1203900.0,30.8425,30.8727,30.8349,30.8651,1203900.0
2012-11-14 09:35:00,40.87,40.88,40.78,40.79,863800.0,30.8651,30.8727,30.7971,30.8047,863800.0
2012-11-14 09:40:00,40.78,40.78,40.71,40.73,988600.0,30.7971,30.7971,30.7443,30.7594,988600.0
2012-11-14 09:45:00,40.72,40.75,40.71,40.73,693500.0,30.7518,30.7745,30.7443,30.7594,693500.0
2012-11-14 09:50:00,40.72,40.72,40.68,40.7,632000.0,30.7518,30.7518,30.7216,30.7367,632000.0
2012-11-14 09:55:00,40.7,40.71,40.62,40.7,683100.0,30.7367,30.7443,30.6763,30.7367,683100.0
2012-11-14 10:00:00,40.69,40.72,40.68,40.69,462300.0,30.7292,30.7518,30.7216,30.7292,462300.0
2012-11-14 10:05:00,40.69,40.75,40.66,40.73,793600.0,30.7292,30.7745,30.7065,30.7594,793600.0
2012-11-14 10:10:00,40.74,40.77,40.72,40.74,1121100.0,30.7669,30.7896,30.7518,30.7669,1121100.0
2012-11-14 10:15:00,40.74,40.75,40.66,40.7,427700.0,30.7669,30.7745,30.7065,30.7367,427700.0
2012-11-14 10:20:00,40.7,40.72,40.64,40.68,611100.0,30.7367,30.7518,30.6914,30.7216,611100.0
2012-11-14 10:25:00,40.69,40.7,40.58,40.58,920200.0,30.7292,30.7367,30.6461,30.6461,920200.0
2012-11-14 10:30:00,40.57,40.61,40.55,40.55,699300.0,30.6385,30.6688,30.6234,30.6234,699300.0
2012-11-14 10:35:00,40.56,40.59,40.45,40.5,3225700.0,30.631,30.6537,30.5479,30.5857,3225700.0
2012-11-14 10:40:00,40.49,40.5,40.43,40.48,761700.0,30.5781,30.5857,30.5328,30.5706,761700.0
2012-11-14 10:45:00,40.47,40.48,40.44,40.46,1451000.0,30.563,30.5706,30.5404,30.5555,1451000.0
2012-11-14 10:50:00,40.46,40.47,40.38,40.41,1620400.0,30.5555,30.563,30.4951,30.5177,1620400.0
2012-11-14 10:55:00,40.41,40.45,40.38,40.45,528900.0,30.5177,30.5479,30.4951,30.5479,528900.0
2012-11-14 11:00:00,40.44,40.45,40.38,40.41,406000.0,30.5404,30.5479,30.4951,30.5177,406000.0
2012-11-14 11:05:00,40.41,40.5,40.39,40.5,569500.0,30.5177,30.5857,30.5026,30.5857,569500.0
2012-11-14 11:10:00,40.5,40.53,40.48,40.52,759500.0,30.5857,30.6083,30.5706,30.6008,759500.0
2012-11-14 11:15:00,40.51,40.52,40.49,40.5,560400.0,30.5932,30.6008,30.5781,30.5857,560400.0
2012-11-14 11:20:00,40.5,40.5,40.47,40.48,392900.0,30.5857,30.5857,30.563,30.5706,392900.0
2012-11-14 11:25:00,40.49,40.54,40.48,40.53,384200.0,30.5781,30.6159,30.5706,30.6083,384200.0
2012-11-14 11:30:00,40.53,40.53,40.47,40.48,420700.0,30.6083,30.6083,30.563,30.5706,420700.0
2012-11-14 11:35:00,40.48,40.48,40.43,40.45,618700.0,30.5706,30.5706,30.5328,30.5479,618700.0
2012-11-14 11:40:00,40.45,40.54,40.45,40.54,335800.0,30.5479,30.6159,30.5479,30.6159,335800.0
2012-11-14 11:45:00,40.53,40.58,40.52,40.57,695400.0,30.6083,30.6461,30.6008,30.6385,695400.0
2012-11-14 11:50:00,40.57,40.58,40.55,40.56,320500.0,30.6385,30.6461,30.6234,30.631,320500.0
2012-11-14 11:55:00,40.55,40.59,40.55,40.57,228700.0,30.6234,30.6537,30.6234,30.6385,228700.0
2012-11-14 12:00:00,40.58,40.59,40.53,40.55,525000.0,30.6461,30.6537,30.6083,30.6234,525000.0
2012-11-14 12:05:00,40.56,40.56,40.54,40.54,278000.0,30.631,30.631,30.6159,30.6159,278000.0
2012-11-14 12:10:00,40.54,40.55,40.47,40.49,330200.0,30.6159,30.6234,30.563,30.5781,330200.0
2012-11-14 12:15:00,40.49,40.51,40.45,40.46,182600.0,30.5781,30.5932,30.5479,30.5555,182600.0
2012-11-14 12:20:00,40.46,40.46,40.42,40.45,273800.0,30.5555,30.5555,30.5253,30.5479,273800.0
2012-11-14 12:25:00,40.45,40.49,40.44,40.48,147200.0,30.5479,30.5781,30.5404,30.5706,147200.0
2012-11-14 12:30:00,40.48,40.5,40.45,40.45,150900.0,30.5706,30.5857,30.5479,30.5479,150900.0
2012-11-14 12:35:00,40.46,40.48,40.43,40.44,234100.0,30.5555,30.5706,30.5328,30.5404,234100.0
2012-11-14 12:40:00,40.44,40.46,40.42,40.44,903500.0,30.5404,30.5555,30.5253,30.5404,903500.0
2012-11-14 12:45:00,40.44,40.45,40.41,40.43,279200.0,30.5404,30.5479,30.5177,30.5328,279200.0
2012-11-14 12:50:00,40.43,40.44,40.41,40.43,1835200.0,30.5328,30.5404,30.5177,30.5328,1835200.0
2012-11-14 12:55:00,40.43,40.43,40.4,40.4,1367000.0,30.5328,30.5328,30.5102,30.5102,1367000.0
2012-11-14 13:00:00,40.41,40.43,40.39,40.43,366100.0,30.5177,30.5328,30.5026,30.5328,366100.0
2012-11-14 13:05:00,40.42,40.43,40.39,40.4,246300.0,30.5253,30.5328,30.5026,30.5102,246300.0
2012-11-14 13:10:00,40.39,40.42,40.38,40.4,210200.0,30.5026,30.5253,30.4951,30.5102,210200.0
2012-11-14 13:15:00,40.41,40.47,40.4,40.47,402100.0,30.5177,30.563,30.5102,30.563,402100.0
2012-11-14 13:20:00,40.46,40.5,40.46,40.49,237900.0,30.5555,30.5857,30.5555,30.5781,237900.0
2012-11-14 13:25:00,40.49,40.53,40.46,40.47,379100.0,30.5781,30.6083,30.5555,30.563,379100.0
2012-11-14 13:30:00,40.46,40.48,40.45,40.48,181100.0,30.5555,30.5706,30.5479,30.5706,181100.0
2012-11-14 13:35:00,40.48,40.55,40.48,40.5,526600.0,30.5706,30.6234,30.5706,30.5857,526600.0
2012-11-14 13:40:00,40.51,40.54,40.47,40.48,155400.0,30.5932,30.6159,30.563,30.5706,155400.0
2012-11-14 13:45:00,40.48,40.5,40.45,40.48,282400.0,30.5706,30.5857,30.5479,30.5706,282400.0
2012-11-14 13:50:00,40.48,40.49,40.46,40.48,85400.0,30.5706,30.5781,30.5555,30.5706,85400.0
2012-11-14 13:55:00,40.47,40.52,40.46,40.52,453500.0,30.563,30.6008,30.5555,30.6008,453500.0
2012-11-14 14:00:00,40.52,40.58,40.49,40.52,304200.0,30.6008,30.6461,30.5781,30.6008,304200.0
2012-11-14 14:05:00,40.51,40.55,40.5,40.51,638200.0,30.5932,30.6234,30.5857,30.5932,638200.0
2012-11-14 14:10:00,40.51,40.52,40.4,40.43,540400.0,30.5932,30.6008,30.5102,30.5328,540400.0
2012-11-14 14:15:00,40.42,40.45,40.35,40.35,1389700.0,30.5253,30.5479,30.4724,30.4724,1389700.0
2012-11-14 14:20:00,40.35,40.4,40.33,40.38,1228000.0,30.4724,30.5102,30.4573,30.4951,1228000.0
2012-11-14 14:25:00,40.38,40.45,40.37,40.44,352900.0,30.4951,30.5479,30.4875,30.5404,352900.0
2012-11-14 14:30:00,40.43,40.43,40.39,40.4,259000.0,30.5328,30.5328,30.5026,30.5102,259000.0
2012-11-14 14:35:00,40.39,40.41,40.36,40.4,464800.0,30.5026,30.5177,30.48,30.5102,464800.0
2012-11-14 14:40:00,40.39,40.4,40.34,40.36,271400.0,30.5026,30.5102,30.4649,30.48,271400.0
2012-11-14 14:45:00,40.36,40.41,40.36,40.38,351900.0,30.48,30.5177,30.48,30.4951,351900.0
2012-11-14 14:50:00,40.37,40.41,40.37,40.39,320600.0,30.4875,30.5177,30.4875,30.5026,320600.0
2012-11-14 14:55:00,40.39,40.4,40.35,40.35,308300.0,30.5026,30.5102,30.4724,30.4724,308300.0
2012-11-14 15:00:00,40.36,40.37,40.3,40.3,1569300.0,30.48,30.4875,30.4346,30.4346,1569300.0
2012-11-14 15:05:00,40.3,40.32,40.22,40.25,1171700.0,30.4346,30.4497,30.3742,30.3969,1171700.0
2012-11-14 15:10:00,40.25,40.3,40.25,40.27,695100.0,30.3969,30.4346,30.3969,30.412,695100.0
2012-11-14 15:15:00,40.27,40.28,40.21,40.23,971400.0,30.412,30.4195,30.3667,30.3818,971400.0
2012-11-14 15:20:00,40.22,40.26,40.2,40.22,456500.0,30.3742,30.4044,30.3591,30.3742,456500.0
2012-11-14 15:25:00,40.21,40.28,40.21,40.26,774000.0,30.3667,30.4195,30.3667,30.4044,774000.0
2012-11-14 15:30:00,40.27,40.27,40.23,40.24,411800.0,30.412,30.412,30.3818,30.3893,411800.0
2012-11-14 15:35:00,40.25,40.27,40.21,40.21,1506300.0,30.3969,30.412,30.3667,30.3667,1506300.0
2012-11-14 15:40:00,40.22,40.22,40.14,40.16,1260000.0,30.3742,30.3742,30.3138,30.3289,1260000.0
2012-11-14 15:45:00,40.16,40.16,40.13,40.14,1281900.0,30.3289,30.3289,30.3063,30.3138,1281900.0
2012-11-14 15:50:00,40.14,40.14,40.06,40.06,3213600.0,30.3138,30.3138,30.2534,30.2534,3213600.0
2012-11-14 15:55:00,40.07,40.16,40.06,40.15,3992700.0,30.2609,30.3289,30.2534,30.3214,3992700.0
2012-11-15 09:30:00,40.22,40.28,40.17,40.28,943600.0,30.3742,30.4195,30.3365,30.4195,943600.0
2012-11-15 09:35:00,40.28,40.39,40.26,40.38,998000.0,30.4195,30.5026,30.4044,30.4951,998000.0
2012-11-15 09:40:00,40.37,40.4,40.28,40.28,853600.0,30.4875,30.5102,30.4195,30.4195,853600.0
2012-11-15 09:45:00,40.28,40.32,40.24,40.26,2629500.0,30.4195,30.4497,30.3893,30.4044,2629500.0
2012-11-15 09:50:00,40.27,40.27,40.2,40.2,692700.0,30.412,30.412,30.3591,30.3591,692700.0
2012-11-15 09:55:00,40.2,40.23,40.14,40.19,932400.0,30.3591,30.3818,30.3138,30.3516,932400.0
2012-11-15 10:00:00,40.19,40.22,40.1,40.2,1945400.0,30.3516,30.3742,30.2836,30.3591,1945400.0
2012-11-15 10:05:00,40.2,40.32,40.18,40.3,1003200.0,30.3591,30.4497,30.344,30.4346,1003200.0
2012-11-15 10:10:00,40.3,40.31,40.26,40.29,783000.0,30.4346,30.4422,30.4044,30.4271,783000.0
2012-11-15 10:15:00,40.29,40.35,40.29,40.32,891200.0,30.4271,30.4724,30.4271,30.4497,891200.0
2012-11-15 10:20:00,40.32,40.33,40.26,40.3,292000.0,30.4497,30.4573,30.4044,30.4346,292000.0
2012-11-15 10:25:00,40.29,40.3,40.24,40.26,981800.0,30.4271,30.4346,30.3893,30.4044,981800.0
2012-11-15 10:30:00,40.26,40.3,40.24,40.27,1245700.0,30.4044,30.4346,30.3893,30.412,1245700.0
2012-11-15 10:35:00,40.27,40.28,40.22,40.25,551200.0,30.412,30.4195,30.3742,30.3969,551200.0
2012-11-15 10:40:00,40.25,40.27,40.22,40.24,982900.0,30.3969,30.412,30.3742,30.3893,982900.0
2012-11-15 10:45:00,40.23,40.25,40.19,40.21,478600.0,30.3818,30.3969,30.3516,30.3667,478600.0
2012-11-15 10:50:00,40.2,40.26,40.2,40.23,282400.0,30.3591,30.4044,30.3591,30.3818,282400.0
2012-11-15 10:55:00,40.23,40.23,40.17,40.17,753400.0,30.3818,30.3818,30.3365,30.3365,753400.0
2012-11-15 11:00:00,40.18,40.25,40.16,40.25,439000.0,30.344,30.3969,30.3289,30.3969,439000.0
2012-11-15 11:05:00,40.24,40.24,40.16,40.18,337700.0,30.3893,30.3893,30.3289,30.344,337700.0
2012-11-15 11:10:00,40.17,40.23,40.17,40.23,258500.0,30.3365,30.3818,30.3365,30.3818,258500.0
2012-11-15 11:15:00,40.23,40.24,40.13,40.15,514100.0,30.3818,30.3893,30.3063,30.3214,514100.0
2012-11-15 11:20:00,40.15,40.18,40.13,40.17,990700.0,30.3214,30.344,30.3063,30.3365,990700.0
2012-11-15 11:25:00,40.18,40.2,40.15,40.16,325100.0,30.344,30.3591,30.3214,30.3289,325100.0
2012-11-15 11:30:00,40.16,40.19,40.14,40.16,507700.0,30.3289,30.3516,30.3138,30.3289,507700.0
2012-11-15 11:35:00,40.16,40.19,40.14,40.18,309400.0,30.3289,30.3516,30.3138,30.344,309400.0
2012-11-15 11:40:00,40.18,40.19,40.13,40.15,666400.0,30.344,30.3516,30.3063,30.3214,666400.0
2012-11-15 11:45:00,40.15,40.15,40.06,40.08,787900.0,30.3214,30.3214,30.2534,30.2685,787900.0
2012-11-15 11:50:00,40.09,40.12,40.08,40.09,509100.0,30.2761,30.2987,30.2685,30.2761,509100.0
2012-11-15 11:55:00,40.09,40.12,40.06,40.11,240200.0,30.2761,30.2987,30.2534,30.2912,240200.0
2012-11-15 12:00:00,40.12,40.13,40.1,40.12,593000.0,30.2987,30.3063,30.2836,30.2987,593000.0
2012-11-15 12:05:00,40.13,40.14,40.11,40.13,473200.0,30.3063,30.3138,30.2912,30.3063,473200.0
2012-11-15 12:10:00,40.13,40.14,40.09,40.1,297100.0,30.3063,30.3138,30.2761,30.2836,297100.0
2012-11-15 12:15:00,40.1,40.13,40.09,40.12,304600.0,30.2836,30.3063,30.2761,30.2987,304600.0
2012-11-15 12:20:00,40.11,40.12,40.09,40.1,547100.0,30.2912,30.2987,30.2761,30.2836,547100.0
2012-11-15 12:25:00,40.1,40.11,40.06,40.09,184200.0,30.2836,30.2912,30.2534,30.2761,184200.0
2012-11-15 12:30:00,40.09,40.1,40.06,40.09,163100.0,30.2761,30.2836,30.2534,30.2761,163100.0
2012-11-15 12:35:00,40.09,40.17,40.09,40.16,400500.0,30.2761,30.3365,30.2761,30.3289,400500.0
2012-11-15 12:40:00,40.16,40.17,40.1,40.11,178400.0,30.3289,30.3365,30.2836,30.2912,178400.0
2012-11-15 12:45:00,40.1,40.14,40.09,40.13,237600.0,30.2836,30.3138,30.2761,30.3063,237600.0
2012-11-15 12:50:00,40.13,40.13,40.1,40.13,440200.0,30.3063,30.3063,30.2836,30.3063,440200.0
2012-11-15 12:55:00,40.13,40.14,40.1,40.12,142400.0,30.3063,30.3138,30.2836,30.2987,142400.0
2012-11-15 13:00:00,40.12,40.14,40.1,40.11,158100.0,30.2987,30.3138,30.2836,30.2912,158100.0
2012-11-15 13:05:00,40.11,40.16,40.09,40.15,206200.0,30.2912,30.3289,30.2761,30.3214,206200.0
2012-11-15 13:10:00,40.15,40.17,40.14,40.14,175600.0,30.3214,30.3365,30.3138,30.3138,175600.0
2012-11-15 13:15:00,40.15,40.17,40.13,40.15,142600.0,30.3214,30.3365,30.3063,30.3214,142600.0
2012-11-15 13:20:00,40.15,40.22,40.14,40.22,297300.0,30.3214,30.3742,30.3138,30.3742,297300.0
2012-11-15 13:25:00,40.22,40.26,40.21,40.26,646500.0,30.3742,30.4044,30.3667,30.4044,646500.0
2012-11-15 13:30:00,40.26,40.27,40.23,40.25,485100.0,30.4044,30.412,30.3818,30.3969,485100.0
2012-11-15 13:35:00,40.25,40.29,40.24,40.29,182700.0,30.3969,30.4271,30.3893,30.4271,182700.0
2012-11-15 13:40:00,40.29,40.35,40.29,40.34,1329400.0,30.4271,30.4724,30.4271,30.4649,1329400.0
2012-11-15 13:45:00,40.34,40.36,40.33,40.33,648400.0,30.4649,30.48,30.4573,30.4573,648400.0
2012-11-15 13:50:00,40.34,40.41,40.34,40.38,349000.0,30.4649,30.5177,30.4649,30.4951,349000.0
2012-11-15 13:55:00,40.37,40.39,40.34,40.34,323300.0,30.4875,30.5026,30.4649,30.4649,323300.0
2012-11-15 14:00:00,40.34,40.35,40.28,40.29,420700.0,30.4649,30.4724,30.4195,30.4271,420700.0
2012-11-15 14:05:00,40.3,40.32,40.25,40.27,358500.0,30.4346,30.4497,30.3969,30.412,358500.0
2012-11-15 14:10:00,40.27,40.33,40.26,40.29,344100.0,30.412,30.4573,30.4044,30.4271,344100.0
2012-11-15 14:15:00,40.29,40.29,40.25,40.27,365100.0,30.4271,30.4271,30.3969,30.412,365100.0
2012-11-15 14:20:00,40.27,40.28,40.25,40.28,353100.0,30.412,30.4195,30.3969,30.4195,353100.0
2012-11-15 14:25:00,40.27,40.3,40.25,40.29,585000.0,30.412,30.4346,30.3969,30.4271,585000.0
2012-11-15 14:30:00,40.29,40.29,40.23,40.25,305300.0,30.4271,30.4271,30.3818,30.3969,305300.0
2012-11-15 14:35:00,40.25,40.27,40.24,40.25,206400.0,30.3969,30.412,30.3893,30.3969,206400.0
2012-11-15 14:40:00,40.26,40.29,40.25,40.26,276000.0,30.4044,30.4271,30.3969,30.4044,276000.0
2012-11-15 14:45:00,40.26,40.29,40.24,40.26,123600.0,30.4044,30.4271,30.3893,30.4044,123600.0
2012-11-15 14:50:00,40.26,40.32,40.25,40.31,337600.0,30.4044,30.4497,30.3969,30.4422,337600.0
2012-11-15 14:55:00,40.31,40.32,40.28,40.3,134500.0,30.4422,30.4497,30.4195,30.4346,134500.0
2012-11-15 15:00:00,40.29,40.3,40.22,40.23,792000.0,30.4271,30.4346,30.3742,30.3818,792000.0
2012-11-15 15:05:00,40.23,40.24,40.18,40.22,683200.0,30.3818,30.3893,30.344,30.3742,683200.0
2012-11-15 15:10:00,40.21,40.24,40.2,40.2,184700.0,30.3667,30.3893,30.3591,30.3591,184700.0
2012-11-15 15:15:00,40.2,40.26,40.2,40.22,388200.0,30.3591,30.4044,30.3591,30.3742,388200.0
2012-11-15 15:20:00,40.22,40.25,40.2,40.21,565300.0,30.3742,30.3969,30.3591,30.3667,565300.0
2012-11-15 15:25:00,40.21,40.24,40.18,40.21,371800.0,30.3667,30.3893,30.344,30.3667,371800.0
2012-11-15 15:30:00,40.2,40.21,40.19,40.19,536400.0,30.3591,30.3667,30.3516,30.3516,536400.0
2012-11-15 15:35:00,40.2,40.25,40.18,40.25,658600.0,30.3591,30.3969,30.344,30.3969,658600.0
2012-11-15 15:40:00,40.25,40.34,40.25,40.32,1041500.0,30.3969,30.4649,30.3969,30.4497,1041500.0
2012-11-15 15:45:00,40.33,40.39,40.33,40.37,1314700.0,30.4573,30.5026,30.4573,30.4875,1314700.0
2012-11-15 15:50:00,40.36,40.37,40.32,40.33,997100.0,30.48,30.4875,30.4497,30.4573,997100.0
2012-11-15 15:55:00,40.33,40.37,40.28,40.28,3197000.0,30.4573,30.4875,30.4195,30.4195,3197000.0
2012-11-16 09:30:00,40.25,40.27,40.19,40.21,1002400.0,30.3969,30.412,30.3516,30.3667,1002400.0
2012-11-16 09:35:00,40.22,40.29,40.2,40.28,1420100.0,30.3742,30.4271,30.3591,30.4195,1420100.0
2012-11-16 09:40:00,40.29,40.3,40.21,40.24,555200.0,30.4271,30.4346,30.3667,30.3893,555200.0
2012-11-16 09:45:00,40.24,40.24,40.17,40.18,1257800.0,30.3893,30.3893,30.3365,30.344,1257800.0
2012-11-16 09:50:00,40.18,40.18,40.13,40.13,1236900.0,30.344,30.344,30.3063,30.3063,1236900.0
2012-11-16 09:55:00,40.13,40.16,40.09,40.14,806400.0,30.3063,30.3289,30.2761,30.3138,806400.0
2012-11-16 10:00:00,40.14,40.16,39.99,40.03,2071600.0,30.3138,30.3289,30.2005,30.2307,2071600.0
2012-11-16 10:05:00,40.02,40.06,39.97,40.05,469800.0,30.2232,30.2534,30.1854,30.2458,469800.0
2012-11-16 10:10:00,40.06,40.07,39.98,40.04,717200.0,30.2534,30.2609,30.193,30.2383,717200.0
2012-11-16 10:15:00,40.03,40.11,40.0,40.06,786600.0,30.2307,30.2912,30.2081,30.2534,786600.0
2012-11-16 10:20:00,40.05,40.1,40.03,40.07,659200.0,30.2458,30.2836,30.2307,30.2609,659200.0
2012-11-16 10:25:00,40.07,40.13,40.06,40.12,1065500.0,30.2609,30.3063,30.2534,30.2987,1065500.0
2012-11-16 10:30:00,40.13,40.15,40.1,40.1,652700.0,30.3063,30.3214,30.2836,30.2836,652700.0
2012-11-16 10:35:00,40.11,40.18,40.09,40.14,542700.0,30.2912,30.344,30.2761,30.3138,542700.0
2012-11-16 10:40:00,40.15,40.17,40.12,40.15,425600.0,30.3214,30.3365,30.2987,30.3214,425600.0
2012-11-16 10:45:00,40.15,40.15,40.07,40.11,397500.0,30.3214,30.3214,30.2609,30.2912,397500.0
2012-11-16 10:50:00,40.11,40.13,40.08,40.11,324500.0,30.2912,30.3063,30.2685,30.2912,324500.0
2012-11-16 10:55:00,40.11,40.12,40.08,40.09,367700.0,30.2912,30.2987,30.2685,30.2761,367700.0
2012-11-16 11:00:00,40.08,40.12,40.07,40.12,272000.0,30.2685,30.2987,30.2609,30.2987,272000.0
2012-11-16 11:05:00,40.13,40.14,40.06,40.06,253600.0,30.3063,30.3138,30.2534,30.2534,253600.0
2012-11-16 11:10:00,40.06,40.07,40.03,40.04,891800.0,30.2534,30.2609,30.2307,30.2383,891800.0
2012-11-16 11:15:00,40.04,40.04,39.98,39.99,779100.0,30.2383,30.2383,30.193,30.2005,779100.0
2012-11-16 11:20:00,39.99,40.03,39.97,39.99,1299700.0,30.2005,30.2307,30.1854,30.2005,1299700.0
2012-11-16 11:25:00,39.98,39.99,39.93,39.95,1245700.0,30.193,30.2005,30.1552,30.1703,1245700.0
2012-11-16 11:30:00,39.95,39.98,39.92,39.97,1169600.0,30.1703,30.193,30.1477,30.1854,1169600.0
2012-11-16 11:35:00,39.97,40.01,39.97,40.01,161600.0,30.1854,30.2156,30.1854,30.2156,161600.0
2012-11-16 11:40:00,40.0,40.19,39.98,40.14,1938700.0,30.2081,30.3516,30.193,30.3138,1938700.0
2012-11-16 11:45:00,40.14,40.18,40.07,40.15,1220200.0,30.3138,30.344,30.2609,30.3214,1220200.0
2012-11-16 11:50:00,40.15,40.25,40.15,40.16,696800.0,30.3214,30.3969,30.3214,30.3289,696800.0
2012-11-16 11:55:00,40.16,40.28,40.15,40.26,618700.0,30.3289,30.4195,30.3214,30.4044,618700.0
2012-11-16 12:00:00,40.27,40.31,40.26,40.28,1231500.0,30.412,30.4422,30.4044,30.4195,1231500.0
2012-11-16 12:05:00,40.28,40.28,40.2,40.25,1187900.0,30.4195,30.4195,30.3591,30.3969,1187900.0
2012-11-16 12:10:00,40.25,40.28,40.2,40.22,378500.0,30.3969,30.4195,30.3591,30.3742,378500.0
2012-11-16 12:15:00,40.22,40.25,40.2,40.24,273900.0,30.3742,30.3969,30.3591,30.3893,273900.0
2012-11-16 12:20:00,40.24,40.26,40.21,40.25,498600.0,30.3893,30.4044,30.3667,30.3969,498600.0
2012-11-16 12:25:00,40.26,40.28,40.25,40.27,384600.0,30.4044,30.4195,30.3969,30.412,384600.0
2012-11-16 12:30:00,40.28,40.35,40.26,40.34,767500.0,30.4195,30.4724,30.4044,30.4649,767500.0
2012-11-16 12:35:00,40.34,40.38,40.33,40.35,289900.0,30.4649,30.4951,30.4573,30.4724,289900.0
2012-11-16 12:40:00,40.34,40.38,40.31,40.31,560300.0,30.4649,30.4951,30.4422,30.4422,560300.0
2012-11-16 12:45:00,40.32,40.35,40.3,40.3,657000.0,30.4497,30.4724,30.4346,30.4346,657000.0
2012-11-16 12:50:00,40.32,40.32,40.28,40.3,485200.0,30.4497,30.4497,30.4195,30.4346,485200.0
2012-11-16 12:55:00,40.3,40.33,40.29,40.3,217100.0,30.4346,30.4573,30.4271,30.4346,217100.0
2012-11-16 13:00:00,40.3,40.32,40.27,40.28,261900.0,30.4346,30.4497,30.412,30.4195,261900.0
2012-11-16 13:05:00,40.28,40.32,40.27,40.31,216500.0,30.4195,30.4497,30.412,30.4422,216500.0
2012-11-16 13:10:00,40.3,40.31,40.25,40.26,341900.0,30.4346,30.4422,30.3969,30.4044,341900.0
2012-11-16 13:15:00,40.26,40.27,40.21,40.23,342800.0,30.4044,30.412,30.3667,30.3818,342800.0
2012-11-16 13:20:00,40.22,40.26,40.21,40.26,142700.0,30.3742,30.4044,30.3667,30.4044,142700.0
2012-11-16 13:25:00,40.26,40.3,40.26,40.29,71400.0,30.4044,30.4346,30.4044,30.4271,71400.0
2012-11-16 13:30:00,40.3,40.31,40.25,40.25,195300.0,30.4346,30.4422,30.3969,30.3969,195300.0
2012-11-16 13:35:00,40.25,40.26,40.23,40.23,140300.0,30.3969,30.4044,30.3818,30.3818,140300.0
2012-11-16 13:40:00,40.23,40.26,40.23,40.25,106800.0,30.3818,30.4044,30.3818,30.3969,106800.0
2012-11-16 13:45:00,40.25,40.27,40.23,40.26,297400.0,30.3969,30.412,30.3818,30.4044,297400.0
2012-11-16 13:50:00,40.26,40.3,40.25,40.28,231000.0,30.4044,30.4346,30.3969,30.4195,231000.0
2012-11-16 13:55:00,40.29,40.33,40.27,40.31,215500.0,30.4271,30.4573,30.412,30.4422,215500.0
2012-11-16 14:00:00,40.3,40.32,40.27,40.28,181600.0,30.4346,30.4497,30.412,30.4195,181600.0
2012-11-16 14:05:00,40.28,40.3,40.26,40.28,249100.0,30.4195,30.4346,30.4044,30.4195,249100.0
2012-11-16 14:10:00,40.28,40.29,40.24,40.24,267500.0,30.4195,30.4271,30.3893,30.3893,267500.0
2012-11-16 14:15:00,40.25,40.25,40.21,40.24,159700.0,30.3969,30.3969,30.3667,30.3893,159700.0
2012-11-16 14:20:00,40.24,40.25,40.16,40.18,411300.0,30.3893,30.3969,30.3289,30.344,411300.0
2012-11-16 14:25:00,40.18,40.2,40.17,40.18,140400.0,30.344,30.3591,30.3365,30.344,140400.0
2012-11-16 14:30:00,40.18,40.2,40.11,40.13,698000.0,30.344,30.3591,30.2912,30.3063,698000.0
2012-11-16 14:35:00,40.13,40.18,40.12,40.17,227300.0,30.3063,30.344,30.2987,30.3365,227300.0
2012-11-16 14:40:00,40.18,40.21,40.17,40.19,216000.0,30.344,30.3667,30.3365,30.3516,216000.0
2012-11-16 14:45:00,40.18,40.23,40.18,40.2,460700.0,30.344,30.3818,30.344,30.3591,460700.0
2012-11-16 14:50:00,40.2,40.23,40.2,40.22,207400.0,30.3591,30.3818,30.3591,30.3742,207400.0
2012-11-16 14:55:00,40.21,40.26,40.2,40.23,150000.0,30.3667,30.4044,30.3591,30.3818,150000.0
2012-11-16 15:00:00,40.23,40.23,40.19,40.2,190400.0,30.3818,30.3818,30.3516,30.3591,190400.0
2012-11-16 15:05:00,40.2,40.25,40.19,40.25,299700.0,30.3591,30.3969,30.3516,30.3969,299700.0
2012-11-16 15:10:00,40.25,40.25,40.21,40.23,310900.0,30.3969,30.3969,30.3667,30.3818,310900.0
2012-11-16 15:15:00,40.24,40.28,40.24,40.25,391300.0,30.3893,30.4195,30.3893,30.3969,391300.0
2012-11-16 15:20:00,40.25,40.31,40.24,40.3,493000.0,30.3969,30.4422,30.3893,30.4346,493000.0
2012-11-16 15:25:00,40.3,40.34,40.27,40.33,988900.0,30.4346,30.4649,30.412,30.4573,988900.0
2012-11-16 15:30:00,40.32,40.39,40.32,40.35,824800.0,30.4497,30.5026,30.4497,30.4724,824800.0
2012-11-16 15:35:00,40.35,40.38,40.33,40.36,754900.0,30.4724,30.4951,30.4573,30.48,754900.0
2012-11-16 15:40:00,40.36,40.41,40.35,40.39,925600.0,30.48,30.5177,30.4724,30.5026,925600.0
2012-11-16 15:45:00,40.4,40.41,40.32,40.34,1915000.0,30.5102,30.5177,30.4497,30.4649,1915000.0
2012-11-16 15:50:00,40.33,40.37,40.32,40.37,2349200.0,30.4573,30.4875,30.4497,30.4875,2349200.0
2012-11-16 15:55:00,40.37,40.44,40.36,40.41,3308500.0,30.4875,30.5404,30.48,30.5177,3308500.0
2012-11-19 09:30:00,40.77,40.84,40.77,40.84,1759900.0,30.7896,30.8425,30.7896,30.8425,1759900.0
2012-11-19 09:35:00,40.83,40.92,40.83,40.91,1268300.0,30.8349,30.9029,30.8349,30.8953,1268300.0
2012-11-19 09:40:00,40.91,40.92,40.87,40.87,1500200.0,30.8953,30.9029,30.8651,30.8651,1500200.0
2012-11-19 09:45:00,40.87,40.92,40.87,40.91,381900.0,30.8651,30.9029,30.8651,30.8953,381900.0
2012-11-19 09:50:00,40.92,40.95,40.91,40.92,842600.0,30.9029,30.9255,30.8953,30.9029,842600.0
2012-11-19 09:55:00,40.93,40.96,40.93,40.94,661000.0,30.9104,30.9331,30.9104,30.918,661000.0
2012-11-19 10:00:00,40.94,40.99,40.92,40.93,1048400.0,30.918,30.9557,30.9029,30.9104,1048400.0
2012-11-19 10:05:00,40.93,40.94,40.87,40.88,541100.0,30.9104,30.918,30.8651,30.8727,541100.0
2012-11-19 10:10:00,40.88,40.9,40.87,40.88,883100.0,30.8727,30.8878,30.8651,30.8727,883100.0
2012-11-19 10:15:00,40.88,40.97,40.87,40.97,1403100.0,30.8727,30.9406,30.8651,30.9406,1403100.0
2012-11-19 10:20:00,40.97,41.0,40.94,40.94,903400.0,30.9406,30.9633,30.918,30.918,903400.0
2012-11-19 10:25:00,40.94,40.98,40.91,40.94,898600.0,30.918,30.9482,30.8953,30.918,898600.0
2012-11-19 10:30:00,40.94,40.96,40.93,40.95,414000.0,30.918,30.9331,30.9104,30.9255,414000.0
2012-11-19 10:35:00,40.95,40.98,40.94,40.96,552900.0,30.9255,30.9482,30.918,30.9331,552900.0
2012-11-19 10:40:00,40.95,41.0,40.95,40.99,349000.0,30.9255,30.9633,30.9255,30.9557,349000.0
2012-11-19 10:45:00,40.98,41.02,40.98,41.0,443200.0,30.9482,30.9784,30.9482,30.9633,443200.0
2012-11-19 10:50:00,41.0,41.01,40.98,41.0,880500.0,30.9633,30.9708,30.9482,30.9633,880500.0
2012-11-19 10:55:00,41.0,41.01,40.99,41.01,474500.0,30.9633,30.9708,30.9557,30.9708,474500.0
2012-11-19 11:00:00,41.01,41.03,40.97,40.98,458800.0,30.9708,30.9859,30.9406,30.9482,458800.0
2012-11-19 11:05:00,40.98,41.01,40.98,40.99,545800.0,30.9482,30.9708,30.9482,30.9557,545800.0
2012-11-19 11:10:00,40.99,41.0,40.97,40.99,382600.0,30.9557,30.9633,30.9406,30.9557,382600.0
2012-11-19 11:15:00,40.99,41.02,40.98,40.98,507800.0,30.9557,30.9784,30.9482,30.9482,507800.0
2012-11-19 11:20:00,40.99,41.02,40.99,41.0,613800.0,30.9557,30.9784,30.9557,30.9633,613800.0
2012-11-19 11:25:00,41.01,41.03,41.01,41.01,283100.0,30.9708,30.9859,30.9708,30.9708,283100.0
2012-11-19 11:30:00,41.01,41.03,40.98,40.99,486500.0,30.9708,30.9859,30.9482,30.9557,486500.0
2012-11-19 11:35:00,40.99,41.0,40.97,40.99,227500.0,30.9557,30.9633,30.9406,30.9557,227500.0
2012-11-19 11:40:00,40.99,41.01,40.98,41.0,230100.0,30.9557,30.9708,30.9482,30.9633,230100.0
2012-11-19 11:45:00,41.01,41.01,40.98,40.99,257500.0,30.9708,30.9708,30.9482,30.9557,257500.0
2012-11-19 11:50:00,41.0,41.01,41.0,41.01,98400.0,30.9633,30.9708,30.9633,30.9708,98400.0
2012-11-19 11:55:00,41.01,41.03,41.0,41.01,185800.0,30.9708,30.9859,30.9633,30.9708,185800.0
2012-11-19 12:00:00,41.01,41.06,41.0,41.04,285900.0,30.9708,31.0086,30.9633,30.9935,285900.0
2012-11-19 12:05:00,41.04,41.05,41.03,41.03,205600.0,30.9935,31.001,30.9859,30.9859,205600.0
2012-11-19 12:10:00,41.04,41.06,41.03,41.05,267400.0,30.9935,31.0086,30.9859,31.001,267400.0
2012-11-19 12:15:00,41.05,41.05,41.02,41.04,313500.0,31.001,31.001,30.9784,30.9935,313500.0
2012-11-19 12:20:00,41.04,41.06,41.02,41.06,371000.0,30.9935,31.0086,30.9784,31.0086,371000.0
2012-11-19 12:25:00,41.06,41.06,41.03,41.05,164900.0,31.0086,31.0086,30.9859,31.001,164900.0
2012-11-19 12:30:00,41.05,41.05,41.04,41.04,47600.0,31.001,31.001,30.9935,30.9935,47600.0
2012-11-19 12:35:00,41.05,41.05,41.02,41.03,260700.0,31.001,31.001,30.9784,30.9859,260700.0
2012-11-19 12:40:00,41.04,41.04,41.02,41.02,136300.0,30.9935,30.9935,30.9784,30.9784,136300.0
2012-11-19 12:45:00,41.02,41.03,41.0,41.0,219000.0,30.9784,30.9859,30.9633,30.9633,219000.0
2012-11-19 12:50:00,41.01,41.01,40.98,41.0,286000.0,30.9708,30.9708,30.9482,30.9633,286000.0
2012-11-19 12:55:00,41.0,41.01,40.98,41.01,217100.0,30.9633,30.9708,30.9482,30.9708,217100.0
2012-11-19 13:00:00,41.01,41.02,41.0,41.02,75000.0,30.9708,30.9784,30.9633,30.9784,75000.0
2012-11-19 13:05:00,41.02,41.02,41.0,41.01,134700.0,30.9784,30.9784,30.9633,30.9708,134700.0
2012-11-19 13:10:00,41.0,41.01,40.98,40.98,503900.0,30.9633,30.9708,30.9482,30.9482,503900.0
2012-11-19 13:15:00,40.99,40.99,40.95,40.96,301500.0,30.9557,30.9557,30.9255,30.9331,301500.0
2012-11-19 13:20:00,40.96,40.96,40.93,40.96,251500.0,30.9331,30.9331,30.9104,30.9331,251500.0
2012-11-19 13:25:00,40.96,40.98,40.95,40.97,122500.0,30.9331,30.9482,30.9255,30.9406,122500.0
2012-11-19 13:30:00,40.97,40.98,40.96,40.98,262600.0,30.9406,30.9482,30.9331,30.9482,262600.0
2012-11-19 13:35:00,40.98,40.98,40.95,40.96,242700.0,30.9482,30.9482,30.9255,30.9331,242700.0
2012-11-19 13:40:00,40.95,40.96,40.95,40.96,73300.0,30.9255,30.9331,30.9255,30.9331,73300.0
2012-11-19 13:45:00,40.96,40.96,40.94,40.95,134000.0,30.9331,30.9331,30.918,30.9255,134000.0
2012-11-19 13:50:00,40.94,40.98,40.94,40.98,841100.0,30.918,30.9482,30.918,30.9482,841100.0
2012-11-19 13:55:00,40.97,40.99,40.97,40.98,172700.0,30.9406,30.9557,30.9406,30.9482,172700.0
2012-11-19 14:00:00,40.97,41.0,40.97,40.98,914500.0,30.9406,30.9633,30.9406,30.9482,914500.0
2012-11-19 14:05:00,40.99,41.0,40.98,41.0,262800.0,30.9557,30.9633,30.9482,30.9633,262800.0
2012-11-19 14:10:00,41.0,41.0,40.98,41.0,305600.0,30.9633,30.9633,30.9482,30.9633,305600.0
2012-11-19 14:15:00,40.99,41.0,40.98,40.99,151600.0,30.9557,30.9633,30.9482,30.9557,151600.0
2012-11-19 14:20:00,41.0,41.01,40.99,41.01,165600.0,30.9633,30.9708,30.9557,30.9708,165600.0
2012-11-19 14:25:00,41.01,41.01,40.99,40.99,134500.0,30.9708,30.9708,30.9557,30.9557,134500.0
2012-11-19 14:30:00,40.99,41.0,40.99,40.99,41600.0,30.9557,30.9633,30.9557,30.9557,41600.0
2012-11-19 14:35:00,41.0,41.0,40.98,40.99,475300.0,30.9633,30.9633,30.9482,30.9557,475300.0
2012-11-19 14:40:00,40.99,41.03,40.99,41.01,434300.0,30.9557,30.9859,30.9557,30.9708,434300.0
2012-11-19 14:45:00,41.02,41.06,41.01,41.05,1066000.0,30.9784,31.0086,30.9708,31.001,1066000.0
2012-11-19 14:50:00,41.06,41.06,41.03,41.04,604700.0,31.0086,31.0086,30.9859,30.9935,604700.0
2012-11-19 14:55:00,41.04,41.05,41.03,41.04,171400.0,30.9935,31.001,30.9859,30.9935,171400.0
2012-11-19 15:00:00,41.04,41.04,41.01,41.03,687700.0,30.9935,30.9935,30.9708,30.9859,687700.0
2012-11-19 15:05:00,41.03,41.04,41.02,41.03,398000.0,30.9859,30.9935,30.9784,30.9859,398000.0
2012-11-19 15:10:00,41.03,41.07,41.02,41.05,779700.0,30.9859,31.0161,30.9784,31.001,779700.0
2012-11-19 15:15:00,41.05,41.07,41.04,41.06,299800.0,31.001,31.0161,30.9935,31.0086,299800.0
2012-11-19 15:20:00,41.05,41.08,41.05,41.07,245500.0,31.001,31.0237,31.001,31.0161,245500.0
2012-11-19 15:25:00,41.07,41.08,41.05,41.06,188000.0,31.0161,31.0237,31.001,31.0086,188000.0
2012-11-19 15:30:00,41.05,41.06,41.05,41.05,142700.0,31.001,31.0086,31.001,31.001,142700.0
2012-11-19 15:35:00,41.06,41.07,41.04,41.05,662900.0,31.0086,31.0161,30.9935,31.001,662900.0
2012-11-19 15:40:00,41.05,41.05,41.01,41.02,762500.0,31.001,31.001,30.9708,30.9784,762500.0
2012-11-19 15:45:00,41.02,41.07,41.02,41.07,3190300.0,30.9784,31.0161,30.9784,31.0161,3190300.0
2012-11-19 15:50:00,41.07,41.13,41.06,41.13,2467400.0,31.0161,31.0615,31.0086,31.0615,2467400.0
2012-11-19 15:55:00,41.13,41.14,41.11,41.11,4124800.0,31.0615,31.069,31.0464,31.0464,4124800.0
2012-11-20 09:30:00,40.79,40.81,40.72,40.76,1520700.0,30.8047,30.8198,30.7518,30.782,1520700.0
2012-11-20 09:35:00,40.76,40.81,40.73,40.78,942000.0,30.782,30.8198,30.7594,30.7971,942000.0
2012-11-20 09:40:00,40.77,40.79,40.72,40.75,563700.0,30.7896,30.8047,30.7518,30.7745,563700.0
2012-11-20 09:45:00,40.75,40.84,40.75,40.83,2014200.0,30.7745,30.8425,30.7745,30.8349,2014200.0
2012-11-20 09:50:00,40.81,40.85,40.78,40.78,2824500.0,30.8198,30.85,30.7971,30.7971,2824500.0
2012-11-20 09:55:00,40.79,40.83,40.78,40.82,650600.0,30.8047,30.8349,30.7971,30.8273,650600.0
2012-11-20 10:00:00,40.83,40.85,40.8,40.82,773500.0,30.8349,30.85,30.8122,30.8273,773500.0
2012-11-20 10:05:00,40.81,40.83,40.79,40.8,677900.0,30.8198,30.8349,30.8047,30.8122,677900.0
2012-11-20 10:10:00,40.81,40.87,40.8,40.87,545300.0,30.8198,30.8651,30.8122,30.8651,545300.0
2012-11-20 10:15:00,40.86,40.91,40.86,40.9,354000.0,30.8576,30.8953,30.8576,30.8878,354000.0
2012-11-20 10:20:00,40.91,40.92,40.89,40.91,861100.0,30.8953,30.9029,30.8802,30.8953,861100.0
2012-11-20 10:25:00,40.9,40.91,40.88,40.88,485900.0,30.8878,30.8953,30.8727,30.8727,485900.0
2012-11-20 10:30:00,40.88,40.9,40.87,40.9,335300.0,30.8727,30.8878,30.8651,30.8878,335300.0
2012-11-20 10:35:00,40.9,40.94,40.88,40.94,469200.0,30.8878,30.918,30.8727,30.918,469200.0
2012-11-20 10:40:00,40.94,40.95,40.89,40.89,505600.0,30.918,30.9255,30.8802,30.8802,505600.0
2012-11-20 10:45:00,40.9,40.94,40.89,40.93,331400.0,30.8878,30.918,30.8802,30.9104,331400.0
2012-11-20 10:50:00,40.93,40.93,40.88,40.88,283000.0,30.9104,30.9104,30.8727,30.8727,283000.0
2012-11-20 10:55:00,40.89,40.89,40.84,40.84,1012700.0,30.8802,30.8802,30.8425,30.8425,1012700.0
2012-11-20 11:00:00,40.84,40.86,40.83,40.84,132600.0,30.8425,30.8576,30.8349,30.8425,132600.0
2012-11-20 11:05:00,40.84,40.86,40.82,40.85,674700.0,30.8425,30.8576,30.8273,30.85,674700.0
2012-11-20 11:10:00,40.84,40.87,40.83,40.87,304300.0,30.8425,30.8651,30.8349,30.8651,304300.0
2012-11-20 11:15:00,40.87,40.9,40.86,40.89,358400.0,30.8651,30.8878,30.8576,30.8802,358400.0
2012-11-20 11:20:00,40.89,40.92,40.89,40.91,459900.0,30.8802,30.9029,30.8802,30.8953,459900.0
2012-11-20 11:25:00,40.91,40.93,40.91,40.91,210400.0,30.8953,30.9104,30.8953,30.8953,210400.0
2012-11-20 11:30:00,40.91,40.92,40.9,40.9,351500.0,30.8953,30.9029,30.8878,30.8878,351500.0
2012-11-20 11:35:00,40.9,40.91,40.88,40.89,197700.0,30.8878,30.8953,30.8727,30.8802,197700.0
2012-11-20 11:40:00,40.89,40.93,40.88,40.93,225900.0,30.8802,30.9104,30.8727,30.9104,225900.0
2012-11-20 11:45:00,40.93,40.94,40.91,40.92,252000.0,30.9104,30.918,30.8953,30.9029,252000.0
2012-11-20 11:50:00,40.92,40.96,40.91,40.96,313300.0,30.9029,30.9331,30.8953,30.9331,313300.0
2012-11-20 11:55:00,40.96,40.98,40.94,40.97,350600.0,30.9331,30.9482,30.918,30.9406,350600.0
2012-11-20 12:00:00,40.97,40.99,40.95,40.98,589500.0,30.9406,30.9557,30.9255,30.9482,589500.0
2012-11-20 12:05:00,40.98,40.98,40.94,40.95,516000.0,30.9482,30.9482,30.918,30.9255,516000.0
2012-11-20 12:10:00,40.95,40.96,40.95,40.95,187700.0,30.9255,30.9331,30.9255,30.9255,187700.0
2012-11-20 12:15:00,40.95,40.96,40.9,40.91,349700.0,30.9255,30.9331,30.8878,30.8953,349700.0
2012-11-20 12:20:00,40.91,40.94,40.91,40.93,600900.0,30.8953,30.918,30.8953,30.9104,600900.0
2012-11-20 12:25:00,40.93,40.93,40.89,40.91,625200.0,30.9104,30.9104,30.8802,30.8953,625200.0
2012-11-20 12:30:00,40.91,40.92,40.89,40.91,241100.0,30.8953,30.9029,30.8802,30.8953,241100.0
2012-11-20 12:35:00,40.91,40.92,40.89,40.89,339700.0,30.8953,30.9029,30.8802,30.8802,339700.0
2012-11-20 12:40:00,40.89,40.91,40.88,40.91,201100.0,30.8802,30.8953,30.8727,30.8953,201100.0
2012-11-20 12:45:00,40.91,40.91,40.88,40.91,233600.0,30.8953,30.8953,30.8727,30.8953,233600.0
2012-11-20 12:50:00,40.91,40.93,40.9,40.92,357000.0,30.8953,30.9104,30.8878,30.9029,357000.0
2012-11-20 12:55:00,40.91,40.94,40.91,40.92,279900.0,30.8953,30.918,30.8953,30.9029,279900.0
2012-11-20 13:00:00,40.93,40.93,40.85,40.87,582600.0,30.9104,30.9104,30.85,30.8651,582600.0
2012-11-20 13:05:00,40.88,40.88,40.84,40.84,500100.0,30.8727,30.8727,30.8425,30.8425,500100.0
2012-11-20 13:10:00,40.84,40.84,40.73,40.75,1080900.0,30.8425,30.8425,30.7594,30.7745,1080900.0
2012-11-20 13:15:00,40.75,40.82,40.75,40.79,822100.0,30.7745,30.8273,30.7745,30.8047,822100.0
2012-11-20 13:20:00,40.79,40.82,40.78,40.8,461700.0,30.8047,30.8273,30.7971,30.8122,461700.0
2012-11-20 13:25:00,40.8,40.81,40.68,40.68,765100.0,30.8122,30.8198,30.7216,30.7216,765100.0
2012-11-20 13:30:00,40.68,40.75,40.68,40.74,321600.0,30.7216,30.7745,30.7216,30.7669,321600.0
2012-11-20 13:35:00,40.74,40.79,40.74,40.78,526900.0,30.7669,30.8047,30.7669,30.7971,526900.0
2012-11-20 13:40:00,40.78,40.79,40.76,40.77,490300.0,30.7971,30.8047,30.782,30.7896,490300.0
2012-11-20 13:45:00,40.77,40.83,40.77,40.82,376400.0,30.7896,30.8349,30.7896,30.8273,376400.0
2012-11-20 13:50:00,40.83,40.84,40.81,40.84,314400.0,30.8349,30.8425,30.8198,30.8425,314400.0
2012-11-20 13:55:00,40.84,40.86,40.81,40.84,267600.0,30.8425,30.8576,30.8198,30.8425,267600.0
2012-11-20 14:00:00,40.84,40.85,40.82,40.83,180800.0,30.8425,30.85,30.8273,30.8349,180800.0
2012-11-20 14:05:00,40.82,40.85,40.82,40.85,174200.0,30.8273,30.85,30.8273,30.85,174200.0
2012-11-20 14:10:00,40.85,40.9,40.84,40.88,372900.0,30.85,30.8878,30.8425,30.8727,372900.0
2012-11-20 14:15:00,40.88,40.91,40.87,40.87,280900.0,30.8727,30.8953,30.8651,30.8651,280900.0
2012-11-20 14:20:00,40.87,40.89,40.86,40.88,184400.0,30.8651,30.8802,30.8576,30.8727,184400.0
2012-11-20 14:25:00,40.88,40.93,40.88,40.93,544400.0,30.8727,30.9104,30.8727,30.9104,544400.0
2012-11-20 14:30:00,40.93,40.93,40.91,40.91,244200.0,30.9104,30.9104,30.8953,30.8953,244200.0
2012-11-20 14:35:00,40.91,40.91,40.87,40.88,673300.0,30.8953,30.8953,30.8651,30.8727,673300.0
2012-11-20 14:40:00,40.89,40.9,40.87,40.87,489000.0,30.8802,30.8878,30.8651,30.8651,489000.0
2012-11-20 14:45:00,40.88,40.93,40.87,40.91,365900.0,30.8727,30.9104,30.8651,30.8953,365900.0
2012-11-20 14:50:00,40.91,40.93,40.9,40.92,173900.0,30.8953,30.9104,30.8878,30.9029,173900.0
2012-11-20 14:55:00,40.92,40.93,40.89,40.91,236400.0,30.9029,30.9104,30.8802,30.8953,236400.0
2012-11-20 15:00:00,40.91,40.96,40.9,40.95,314900.0,30.8953,30.9331,30.8878,30.9255,314900.0
2012-11-20 15:05:00,40.95,40.96,40.92,40.94,350900.0,30.9255,30.9331,30.9029,30.918,350900.0
2012-11-20 15:10:00,40.95,40.97,40.94,40.96,223700.0,30.9255,30.9406,30.918,30.9331,223700.0
2012-11-20 15:15:00,40.96,40.96,40.94,40.95,359500.0,30.9331,30.9331,30.918,30.9255,359500.0
2012-11-20 15:20:00,40.95,40.96,40.91,40.94,313200.0,30.9255,30.9331,30.8953,30.918,313200.0
2012-11-20 15:25:00,40.94,40.94,40.91,40.93,215200.0,30.918,30.918,30.8953,30.9104,215200.0
2012-11-20 15:30:00,40.93,40.97,40.92,40.95,288200.0,30.9104,30.9406,30.9029,30.9255,288200.0
2012-11-20 15:35:00,40.94,40.96,40.93,40.94,536700.0,30.918,30.9331,30.9104,30.918,536700.0
2012-11-20 15:40:00,40.94,40.97,40.93,40.96,2103100.0,30.918,30.9406,30.9104,30.9331,2103100.0
2012-11-20 15:45:00,40.96,41.0,40.95,40.99,830600.0,30.9331,30.9633,30.9255,30.9557,830600.0
2012-11-20 15:50:00,40.98,41.02,40.98,41.02,1584700.0,30.9482,30.9784,30.9482,30.9784,1584700.0
2012-11-20 15:55:00,41.02,41.04,41.0,41.04,2765600.0,30.9784,30.9935,30.9633,30.9935,2765600.0
2012-11-21 09:30:00,40.88,40.94,40.84,40.9,1212800.0,30.8727,30.918,30.8425,30.8878,1212800.0
2012-11-21 09:35:00,40.91,40.95,40.89,40.93,522200.0,30.8953,30.9255,30.8802,30.9104,522200.0
2012-11-21 09:40:00,40.92,40.96,40.92,40.93,568100.0,30.9029,30.9331,30.9029,30.9104,568100.0
2012-11-21 09:45:00,40.93,40.93,40.88,40.92,504000.0,30.9104,30.9104,30.8727,30.9029,504000.0
2012-11-21 09:50:00,40.93,40.93,40.86,40.86,622100.0,30.9104,30.9104,30.8576,30.8576,622100.0
2012-11-21 09:55:00,40.86,40.9,40.85,40.86,410000.0,30.8576,30.8878,30.85,30.8576,410000.0
2012-11-21 10:00:00,40.86,40.87,40.83,40.84,506400.0,30.8576,30.8651,30.8349,30.8425,506400.0
2012-11-21 10:05:00,40.85,40.85,40.78,40.8,795900.0,30.85,30.85,30.7971,30.8122,795900.0
2012-11-21 10:10:00,40.79,40.82,40.79,40.8,675500.0,30.8047,30.8273,30.8047,30.8122,675500.0
2012-11-21 10:15:00,40.8,40.84,40.8,40.82,538700.0,30.8122,30.8425,30.8122,30.8273,538700.0
2012-11-21 10:20:00,40.82,40.86,40.81,40.82,473900.0,30.8273,30.8576,30.8198,30.8273,473900.0
2012-11-21 10:25:00,40.81,40.83,40.78,40.83,845000.0,30.8198,30.8349,30.7971,30.8349,845000.0
2012-11-21 10:30:00,40.82,40.85,40.8,40.84,305500.0,30.8273,30.85,30.8122,30.8425,305500.0
2012-11-21 10:35:00,40.84,40.87,40.83,40.86,513000.0,30.8425,30.8651,30.8349,30.8576,513000.0
2012-11-21 10:40:00,40.86,40.87,40.82,40.84,532900.0,30.8576,30.8651,30.8273,30.8425,532900.0
2012-11-21 10:45:00,40.84,40.85,40.82,40.84,292800.0,30.8425,30.85,30.8273,30.8425,292800.0
2012-11-21 10:50:00,40.83,40.86,40.83,40.86,304800.0,30.8349,30.8576,30.8349,30.8576,304800.0
2012-11-21 10:55:00,40.86,40.88,40.85,40.87,440000.0,30.8576,30.8727,30.85,30.8651,440000.0
2012-11-21 11:00:00,40.87,40.88,40.84,40.86,328300.0,30.8651,30.8727,30.8425,30.8576,328300.0
2012-11-21 11:05:00,40.86,40.89,40.85,40.88,183300.0,30.8576,30.8802,30.85,30.8727,183300.0
2012-11-21 11:10:00,40.88,40.92,40.88,40.92,268200.0,30.8727,30.9029,30.8727,30.9029,268200.0
2012-11-21 11:15:00,40.92,40.93,40.9,40.93,249500.0,30.9029,30.9104,30.8878,30.9104,249500.0
2012-11-21 11:20:00,40.93,40.93,40.89,40.89,744000.0,30.9104,30.9104,30.8802,30.8802,744000.0
2012-11-21 11:25:00,40.89,40.93,40.88,40.92,661700.0,30.8802,30.9104,30.8727,30.9029,661700.0
2012-11-21 11:30:00,40.92,40.93,40.9,40.91,682300.0,30.9029,30.9104,30.8878,30.8953,682300.0
2012-11-21 11:35:00,40.91,40.92,40.9,40.9,427800.0,30.8953,30.9029,30.8878,30.8878,427800.0
2012-11-21 11:40:00,40.9,40.93,40.89,40.93,862200.0,30.8878,30.9104,30.8802,30.9104,862200.0
2012-11-21 11:45:00,40.92,40.92,40.89,40.89,647800.0,30.9029,30.9029,30.8802,30.8802,647800.0
2012-11-21 11:50:00,40.89,40.93,40.89,40.9,1405800.0,30.8802,30.9104,30.8802,30.8878,1405800.0
2012-11-21 11:55:00,40.9,40.91,40.88,40.89,559200.0,30.8878,30.8953,30.8727,30.8802,559200.0
2012-11-21 12:00:00,40.89,40.91,40.88,40.9,521700.0,30.8802,30.8953,30.8727,30.8878,521700.0
2012-11-21 12:05:00,40.9,40.92,40.89,40.92,143100.0,30.8878,30.9029,30.8802,30.9029,143100.0
2012-11-21 12:10:00,40.91,40.94,40.91,40.94,236300.0,30.8953,30.918,30.8953,30.918,236300.0
2012-11-21 12:15:00,40.94,40.94,40.92,40.93,78800.0,30.918,30.918,30.9029,30.9104,78800.0
2012-11-21 12:20:00,40.93,40.96,40.93,40.96,341800.0,30.9104,30.9331,30.9104,30.9331,341800.0
2012-11-21 12:25:00,40.96,40.98,40.95,40.95,137600.0,30.9331,30.9482,30.9255,30.9255,137600.0
2012-11-21 12:30:00,40.95,40.96,40.94,40.96,211100.0,30.9255,30.9331,30.918,30.9331,211100.0
2012-11-21 12:35:00,40.96,41.01,40.95,41.01,2149200.0,30.9331,30.9708,30.9255,30.9708,2149200.0
2012-11-21 12:40:00,41.01,41.03,41.0,41.02,1146100.0,30.9708,30.9859,30.9633,30.9784,1146100.0
2012-11-21 12:45:00,41.02,41.03,41.01,41.02,640800.0,30.9784,30.9859,30.9708,30.9784,640800.0
2012-11-21 12:50:00,41.02,41.02,41.01,41.02,729900.0,30.9784,30.9784,30.9708,30.9784,729900.0
2012-11-21 12:55:00,41.01,41.02,41.01,41.02,297900.0,30.9708,30.9784,30.9708,30.9784,297900.0
2012-11-21 13:00:00,41.02,41.02,41.0,41.01,213700.0,30.9784,30.9784,30.9633,30.9708,213700.0
2012-11-21 13:05:00,41.01,41.02,41.0,41.01,339500.0,30.9708,30.9784,30.9633,30.9708,339500.0
2012-11-21 13:10:00,41.01,41.04,41.01,41.02,1022800.0,30.9708,30.9935,30.9708,30.9784,1022800.0
2012-11-21 13:15:00,41.02,41.02,41.0,41.01,230900.0,30.9784,30.9784,30.9633,30.9708,230900.0
2012-11-21 13:20:00,41.01,41.02,41.0,41.01,194400.0,30.9708,30.9784,30.9633,30.9708,194400.0
2012-11-21 13:25:00,41.01,41.02,41.0,41.0,80000.0,30.9708,30.9784,30.9633,30.9633,80000.0
2012-11-21 13:30:00,41.01,41.02,41.0,41.02,159700.0,30.9708,30.9784,30.9633,30.9784,159700.0
2012-11-21 13:35:00,41.02,41.04,41.01,41.04,189800.0,30.9784,30.9935,30.9708,30.9935,189800.0
2012-11-21 13:40:00,41.04,41.04,41.02,41.02,108900.0,30.9935,30.9935,30.9784,30.9784,108900.0
2012-11-21 13:45:00,41.02,41.02,41.01,41.01,142000.0,30.9784,30.9784,30.9708,30.9708,142000.0
2012-11-21 13:50:00,41.01,41.01,41.0,41.01,243900.0,30.9708,30.9708,30.9633,30.9708,243900.0
2012-11-21 13:55:00,41.01,41.02,41.0,41.0,215100.0,30.9708,30.9784,30.9633,30.9633,215100.0
2012-11-21 14:00:00,41.0,41.01,40.99,41.0,221000.0,30.9633,30.9708,30.9557,30.9633,221000.0
2012-11-21 14:05:00,41.0,41.0,40.98,41.0,282400.0,30.9633,30.9633,30.9482,30.9633,282400.0
2012-11-21 14:10:00,41.0,41.0,40.99,41.0,40200.0,30.9633,30.9633,30.9557,30.9633,40200.0
2012-11-21 14:15:00,41.0,41.0,40.96,40.97,355200.0,30.9633,30.9633,30.9331,30.9406,355200.0
2012-11-21 14:20:00,40.97,40.98,40.92,40.93,802700.0,30.9406,30.9482,30.9029,30.9104,802700.0
2012-11-21 14:25:00,40.93,40.97,40.92,40.97,461700.0,30.9104,30.9406,30.9029,30.9406,461700.0
2012-11-21 14:30:00,40.97,40.97,40.94,40.96,384700.0,30.9406,30.9406,30.918,30.9331,384700.0
2012-11-21 14:35:00,40.96,40.97,40.95,40.97,137300.0,30.9331,30.9406,30.9255,30.9406,137300.0
2012-11-21 14:40:00,40.97,40.97,40.96,40.97,257000.0,30.9406,30.9406,30.9331,30.9406,257000.0
2012-11-21 14:45:00,40.96,40.97,40.93,40.94,396000.0,30.9331,30.9406,30.9104,30.918,396000.0
2012-11-21 14:50:00,40.94,40.96,40.93,40.96,243200.0,30.918,30.9331,30.9104,30.9331,243200.0
2012-11-21 14:55:00,40.96,40.96,40.95,40.96,69600.0,30.9331,30.9331,30.9255,30.9331,69600.0
2012-11-21 15:00:00,40.96,40.96,40.95,40.96,102700.0,30.9331,30.9331,30.9255,30.9331,102700.0
2012-11-21 15:05:00,40.96,40.99,40.95,40.99,377900.0,30.9331,30.9557,30.9255,30.9557,377900.0
2012-11-21 15:10:00,40.99,40.99,40.98,40.99,125900.0,30.9557,30.9557,30.9482,30.9557,125900.0
2012-11-21 15:15:00,40.99,41.0,40.98,41.0,132300.0,30.9557,30.9633,30.9482,30.9633,132300.0
2012-11-21 15:20:00,41.0,41.01,40.98,40.98,380500.0,30.9633,30.9708,30.9482,30.9482,380500.0
2012-11-21 15:25:00,40.98,40.99,40.95,40.98,465000.0,30.9482,30.9557,30.9255,30.9482,465000.0
2012-11-21 15:30:00,40.97,40.98,40.95,40.96,192600.0,30.9406,30.9482,30.9255,30.9331,192600.0
2012-11-21 15:35:00,40.96,40.96,40.94,40.95,357900.0,30.9331,30.9331,30.918,30.9255,357900.0
2012-11-21 15:40:00,40.96,40.99,40.94,40.99,363200.0,30.9331,30.9557,30.918,30.9557,363200.0
2012-11-21 15:45:00,40.98,40.99,40.97,40.98,801000.0,30.9482,30.9557,30.9406,30.9482,801000.0
2012-11-21 15:50:00,40.98,40.99,40.97,40.98,1039600.0,30.9482,30.9557,30.9406,30.9482,1039600.0
2012-11-21 15:55:00,40.98,41.0,40.96,40.96,2575000.0,30.9482,30.9633,30.9331,30.9331,2575000.0
2012-11-23 09:30:00,41.45,41.48,41.42,41.48,2044900.0,31.3031,31.3258,31.2805,31.3258,2044900.0
2012-11-23 09:35:00,41.48,41.48,41.42,41.43,1297000.0,31.3258,31.3258,31.2805,31.288,1297000.0
2012-11-23 09:40:00,41.43,41.47,41.43,41.46,617800.0,31.288,31.3182,31.288,31.3107,617800.0
2012-11-23 09:45:00,41.46,41.49,41.45,41.48,740300.0,31.3107,31.3333,31.3031,31.3258,740300.0
2012-11-23 09:50:00,41.48,41.51,41.47,41.51,331800.0,31.3258,31.3484,31.3182,31.3484,331800.0
2012-11-23 09:55:00,41.5,41.54,41.49,41.52,1724200.0,31.3409,31.3711,31.3333,31.356,1724200.0
2012-11-23 10:00:00,41.52,41.56,41.52,41.54,455200.0,31.356,31.3862,31.356,31.3711,455200.0
2012-11-23 10:05:00,41.55,41.56,41.53,41.55,295900.0,31.3786,31.3862,31.3635,31.3786,295900.0
2012-11-23 10:10:00,41.55,41.58,41.54,41.58,860400.0,31.3786,31.4013,31.3711,31.4013,860400.0
2012-11-23 10:15:00,41.58,41.63,41.58,41.63,2103000.0,31.4013,31.4391,31.4013,31.4391,2103000.0
2012-11-23 10:20:00,41.63,41.67,41.62,41.66,2377300.0,31.4391,31.4693,31.4315,31.4617,2377300.0
2012-11-23 10:25:00,41.66,41.68,41.65,41.65,542300.0,31.4617,31.4768,31.4542,31.4542,542300.0
2012-11-23 10:30:00,41.65,41.66,41.62,41.64,686000.0,31.4542,31.4617,31.4315,31.4466,686000.0
2012-11-23 10:35:00,41.63,41.64,41.6,41.62,699600.0,31.4391,31.4466,31.4164,31.4315,699600.0
2012-11-23 10:40:00,41.61,41.62,41.58,41.59,571400.0,31.424,31.4315,31.4013,31.4089,571400.0
2012-11-23 10:45:00,41.59,41.62,41.59,41.6,955300.0,31.4089,31.4315,31.4089,31.4164,955300.0
2012-11-23 10:50:00,41.6,41.63,41.6,41.62,331600.0,31.4164,31.4391,31.4164,31.4315,331600.0
2012-11-23 10:55:00,41.62,41.63,41.6,41.61,794600.0,31.4315,31.4391,31.4164,31.424,794600.0
2012-11-23 11:00:00,41.61,41.62,41.6,41.62,721800.0,31.424,31.4315,31.4164,31.4315,721800.0
2012-11-23 11:05:00,41.62,41.62,41.61,41.62,675000.0,31.4315,31.4315,31.424,31.4315,675000.0
2012-11-23 11:10:00,41.61,41.64,41.61,41.64,577100.0,31.424,31.4466,31.424,31.4466,577100.0
2012-11-23 11:15:00,41.64,41.64,41.62,41.63,713200.0,31.4466,31.4466,31.4315,31.4391,713200.0
2012-11-23 11:20:00,41.62,41.65,41.6,41.61,1119300.0,31.4315,31.4542,31.4164,31.424,1119300.0
2012-11-23 11:25:00,41.6,41.61,41.58,41.59,842200.0,31.4164,31.424,31.4013,31.4089,842200.0
2012-11-23 11:30:00,41.59,41.61,41.58,41.59,828700.0,31.4089,31.424,31.4013,31.4089,828700.0
2012-11-23 11:35:00,41.59,41.61,41.59,41.6,1248100.0,31.4089,31.424,31.4089,31.4164,1248100.0
2012-11-23 11:40:00,41.59,41.62,41.57,41.57,1201600.0,31.4089,31.4315,31.3938,31.3938,1201600.0
2012-11-23 11:45:00,41.57,41.57,41.55,41.55,243900.0,31.3938,31.3938,31.3786,31.3786,243900.0
2012-11-23 11:50:00,41.55,41.56,41.54,41.54,132800.0,31.3786,31.3862,31.3711,31.3711,132800.0
2012-11-23 11:55:00,41.55,41.56,41.54,41.56,140500.0,31.3786,31.3862,31.3711,31.3862,140500.0
2012-11-23 12:00:00,41.56,41.59,41.55,41.57,504000.0,31.3862,31.4089,31.3786,31.3938,504000.0
2012-11-23 12:05:00,41.56,41.58,41.55,41.57,396400.0,31.3862,31.4013,31.3786,31.3938,396400.0
2012-11-23 12:10:00,41.57,41.57,41.53,41.54,444800.0,31.3938,31.3938,31.3635,31.3711,444800.0
2012-11-23 12:15:00,41.54,41.54,41.53,41.54,68100.0,31.3711,31.3711,31.3635,31.3711,68100.0
2012-11-23 12:20:00,41.54,41.57,41.53,41.55,606700.0,31.3711,31.3938,31.3635,31.3786,606700.0
2012-11-23 12:25:00,41.55,41.59,41.54,41.58,381100.0,31.3786,31.4089,31.3711,31.4013,381100.0
2012-11-23 12:30:00,41.58,41.59,41.57,41.58,185400.0,31.4013,31.4089,31.3938,31.4013,185400.0
2012-11-23 12:35:00,41.58,41.62,41.58,41.62,516800.0,31.4013,31.4315,31.4013,31.4315,516800.0
2012-11-23 12:40:00,41.62,41.62,41.6,41.62,494300.0,31.4315,31.4315,31.4164,31.4315,494300.0
2012-11-23 12:45:00,41.62,41.63,41.59,41.6,1041300.0,31.4315,31.4391,31.4089,31.4164,1041300.0
2012-11-23 12:50:00,41.59,41.61,41.57,41.59,823400.0,31.4089,31.424,31.3938,31.4089,823400.0
2012-11-23 12:55:00,41.59,41.64,41.57,41.64,2921500.0,31.4089,31.4466,31.3938,31.4466,2921500.0
2012-11-26 09:30:00,41.46,41.46,41.38,41.42,1033100.0,31.3107,31.3107,31.2503,31.2805,1033100.0
2012-11-26 09:35:00,41.43,41.46,41.38,41.4,765000.0,31.288,31.3107,31.2503,31.2654,765000.0
2012-11-26 09:40:00,41.4,41.46,41.39,41.46,275900.0,31.2654,31.3107,31.2578,31.3107,275900.0
2012-11-26 09:45:00,41.46,41.48,41.44,41.46,510700.0,31.3107,31.3258,31.2956,31.3107,510700.0
2012-11-26 09:50:00,41.47,41.49,41.45,41.47,716300.0,31.3182,31.3333,31.3031,31.3182,716300.0
2012-11-26 09:55:00,41.48,41.5,41.45,41.47,1081300.0,31.3258,31.3409,31.3031,31.3182,1081300.0
2012-11-26 10:00:00,41.47,41.52,41.46,41.52,1016800.0,31.3182,31.356,31.3107,31.356,1016800.0
2012-11-26 10:05:00,41.52,41.53,41.48,41.53,1715700.0,31.356,31.3635,31.3258,31.3635,1715700.0
2012-11-26 10:10:00,41.52,41.53,41.5,41.5,1494000.0,31.356,31.3635,31.3409,31.3409,1494000.0
2012-11-26 10:15:00,41.5,41.53,41.48,41.52,890600.0,31.3409,31.3635,31.3258,31.356,890600.0
2012-11-26 10:20:00,41.52,41.54,41.48,41.48,745500.0,31.356,31.3711,31.3258,31.3258,745500.0
2012-11-26 10:25:00,41.48,41.53,41.48,41.52,380000.0,31.3258,31.3635,31.3258,31.356,380000.0
2012-11-26 10:30:00,41.51,41.54,41.51,41.51,489200.0,31.3484,31.3711,31.3484,31.3484,489200.0
2012-11-26 10:35:00,41.5,41.54,41.5,41.51,444400.0,31.3409,31.3711,31.3409,31.3484,444400.0
2012-11-26 10:40:00,41.52,41.55,41.51,41.54,253300.0,31.356,31.3786,31.3484,31.3711,253300.0
2012-11-26 10:45:00,41.54,41.54,41.51,41.53,273800.0,31.3711,31.3711,31.3484,31.3635,273800.0
2012-11-26 10:50:00,41.53,41.54,41.51,41.52,328600.0,31.3635,31.3711,31.3484,31.356,328600.0
2012-11-26 10:55:00,41.52,41.52,41.47,41.49,411800.0,31.356,31.356,31.3182,31.3333,411800.0
2012-11-26 11:00:00,41.48,41.5,41.45,41.45,342400.0,31.3258,31.3409,31.3031,31.3031,342400.0
2012-11-26 11:05:00,41.45,41.46,41.42,41.45,390600.0,31.3031,31.3107,31.2805,31.3031,390600.0
2012-11-26 11:10:00,41.45,41.45,41.43,41.45,319100.0,31.3031,31.3031,31.288,31.3031,319100.0
2012-11-26 11:15:00,41.45,41.46,41.43,41.45,311800.0,31.3031,31.3107,31.288,31.3031,311800.0
2012-11-26 11:20:00,41.45,41.45,41.41,41.41,492400.0,31.3031,31.3031,31.2729,31.2729,492400.0
2012-11-26 11:25:00,41.42,41.44,41.4,41.43,497200.0,31.2805,31.2956,31.2654,31.288,497200.0
2012-11-26 11:30:00,41.43,41.47,41.43,41.47,202200.0,31.288,31.3182,31.288,31.3182,202200.0
2012-11-26 11:35:00,41.47,41.48,41.45,41.45,653500.0,31.3182,31.3258,31.3031,31.3031,653500.0
2012-11-26 11:40:00,41.45,41.47,41.45,41.45,233800.0,31.3031,31.3182,31.3031,31.3031,233800.0
2012-11-26 11:45:00,41.45,41.5,41.45,41.5,167800.0,31.3031,31.3409,31.3031,31.3409,167800.0
2012-11-26 11:50:00,41.5,41.51,41.47,41.47,306800.0,31.3409,31.3484,31.3182,31.3182,306800.0
2012-11-26 11:55:00,41.47,41.49,41.46,41.48,265400.0,31.3182,31.3333,31.3107,31.3258,265400.0
2012-11-26 12:00:00,41.49,41.5,41.47,41.48,234800.0,31.3333,31.3409,31.3182,31.3258,234800.0
2012-11-26 12:05:00,41.47,41.5,41.47,41.5,287500.0,31.3182,31.3409,31.3182,31.3409,287500.0
2012-11-26 12:10:00,41.5,41.5,41.48,41.49,291000.0,31.3409,31.3409,31.3258,31.3333,291000.0
2012-11-26 12:15:00,41.49,41.51,41.48,41.49,393900.0,31.3333,31.3484,31.3258,31.3333,393900.0
2012-11-26 12:20:00,41.49,41.5,41.47,41.48,214500.0,31.3333,31.3409,31.3182,31.3258,214500.0
2012-11-26 12:25:00,41.48,41.49,41.47,41.48,179100.0,31.3258,31.3333,31.3182,31.3258,179100.0
2012-11-26 12:30:00,41.48,41.48,41.45,41.46,173300.0,31.3258,31.3258,31.3031,31.3107,173300.0
2012-11-26 12:35:00,41.46,41.5,41.44,41.5,157500.0,31.3107,31.3409,31.2956,31.3409,157500.0
2012-11-26 12:40:00,41.5,41.53,41.49,41.52,444300.0,31.3409,31.3635,31.3333,31.356,444300.0
2012-11-26 12:45:00,41.53,41.55,41.52,41.55,723700.0,31.3635,31.3786,31.356,31.3786,723700.0
2012-11-26 12:50:00,41.55,41.57,41.54,41.57,400900.0,31.3786,31.3938,31.3711,31.3938,400900.0
2012-11-26 12:55:00,41.57,41.57,41.54,41.55,394900.0,31.3938,31.3938,31.3711,31.3786,394900.0
2012-11-26 13:00:00,41.55,41.56,41.55,41.55,59400.0,31.3786,31.3862,31.3786,31.3786,59400.0
2012-11-26 13:05:00,41.56,41.57,41.55,41.56,370000.0,31.3862,31.3938,31.3786,31.3862,370000.0
2012-11-26 13:10:00,41.56,41.58,41.55,41.57,1664800.0,31.3862,31.4013,31.3786,31.3938,1664800.0
2012-11-26 13:15:00,41.56,41.61,41.56,41.61,412600.0,31.3862,31.424,31.3862,31.424,412600.0
2012-11-26 13:20:00,41.6,41.62,41.58,41.59,334100.0,31.4164,31.4315,31.4013,31.4089,334100.0
2012-11-26 13:25:00,41.59,41.6,41.58,41.59,111200.0,31.4089,31.4164,31.4013,31.4089,111200.0
2012-11-26 13:30:00,41.59,41.61,41.58,41.59,305900.0,31.4089,31.424,31.4013,31.4089,305900.0
2012-11-26 13:35:00,41.59,41.61,41.59,41.6,594600.0,31.4089,31.424,31.4089,31.4164,594600.0
2012-11-26 13:40:00,41.6,41.6,41.57,41.59,435700.0,31.4164,31.4164,31.3938,31.4089,435700.0
2012-11-26 13:45:00,41.59,41.59,41.55,41.56,139500.0,31.4089,31.4089,31.3786,31.3862,139500.0
2012-11-26 13:50:00,41.56,41.58,41.55,41.57,229200.0,31.3862,31.4013,31.3786,31.3938,229200.0
2012-11-26 13:55:00,41.57,41.57,41.55,41.56,326000.0,31.3938,31.3938,31.3786,31.3862,326000.0
2012-11-26 14:00:00,41.55,41.56,41.53,41.55,196000.0,31.3786,31.3862,31.3635,31.3786,196000.0
2012-11-26 14:05:00,41.55,41.58,41.55,41.58,102100.0,31.3786,31.4013,31.3786,31.4013,102100.0
2012-11-26 14:10:00,41.57,41.58,41.55,41.55,202500.0,31.3938,31.4013,31.3786,31.3786,202500.0
2012-11-26 14:15:00,41.56,41.58,41.55,41.56,108000.0,31.3862,31.4013,31.3786,31.3862,108000.0
2012-11-26 14:20:00,41.57,41.57,41.54,41.55,300600.0,31.3938,31.3938,31.3711,31.3786,300600.0
2012-11-26 14:25:00,41.55,41.57,41.53,41.55,301800.0,31.3786,31.3938,31.3635,31.3786,301800.0
2012-11-26 14:30:00,41.55,41.57,41.54,41.57,57300.0,31.3786,31.3938,31.3711,31.3938,57300.0
2012-11-26 14:35:00,41.57,41.57,41.55,41.57,139300.0,31.3938,31.3938,31.3786,31.3938,139300.0
2012-11-26 14:40:00,41.57,41.58,41.56,41.57,186300.0,31.3938,31.4013,31.3862,31.3938,186300.0
2012-11-26 14:45:00,41.57,41.59,41.56,41.59,270200.0,31.3938,31.4089,31.3862,31.4089,270200.0
2012-11-26 14:50:00,41.59,41.61,41.58,41.6,319300.0,31.4089,31.424,31.4013,31.4164,319300.0
2012-11-26 14:55:00,41.61,41.61,41.57,41.59,245800.0,31.424,31.424,31.3938,31.4089,245800.0
2012-11-26 15:00:00,41.59,41.59,41.55,41.57,213200.0,31.4089,31.4089,31.3786,31.3938,213200.0
2012-11-26 15:05:00,41.58,41.59,41.56,41.58,216900.0,31.4013,31.4089,31.3862,31.4013,216900.0
2012-11-26 15:10:00,41.58,41.59,41.56,41.56,345300.0,31.4013,31.4089,31.3862,31.3862,345300.0
2012-11-26 15:15:00,41.57,41.58,41.55,41.57,218800.0,31.3938,31.4013,31.3786,31.3938,218800.0
2012-11-26 15:20:00,41.57,41.6,41.56,41.6,139600.0,31.3938,31.4164,31.3862,31.4164,139600.0
2012-11-26 15:25:00,41.6,41.61,41.58,41.59,320100.0,31.4164,31.424,31.4013,31.4089,320100.0
2012-11-26 15:30:00,41.59,41.59,41.55,41.58,308200.0,31.4089,31.4089,31.3786,31.4013,308200.0
2012-11-26 15:35:00,41.58,41.59,41.57,41.59,168000.0,31.4013,31.4089,31.3938,31.4089,168000.0
2012-11-26 15:40:00,41.59,41.6,41.58,41.6,385500.0,31.4089,31.4164,31.4013,31.4164,385500.0
2012-11-26 15:45:00,41.59,41.62,41.59,41.62,523300.0,31.4089,31.4315,31.4089,31.4315,523300.0
2012-11-26 15:50:00,41.61,41.62,41.58,41.59,1175000.0,31.424,31.4315,31.4013,31.4089,1175000.0
2012-11-26 15:55:00,41.59,41.64,41.58,41.63,1828400.0,31.4089,31.4466,31.4013,31.4391,1828400.0
2012-11-27 09:30:00,41.59,41.6,41.53,41.53,890000.0,31.4089,31.4164,31.3635,31.3635,890000.0
2012-11-27 09:35:00,41.54,41.58,41.53,41.55,883400.0,31.3711,31.4013,31.3635,31.3786,883400.0
2012-11-27 09:40:00,41.56,41.63,41.54,41.6,1438100.0,31.3862,31.4391,31.3711,31.4164,1438100.0
2012-11-27 09:45:00,41.61,41.63,41.58,41.63,545400.0,31.424,31.4391,31.4013,31.4391,545400.0
2012-11-27 09:50:00,41.64,41.65,41.6,41.61,359200.0,31.4466,31.4542,31.4164,31.424,359200.0
2012-11-27 09:55:00,41.61,41.62,41.6,41.62,180800.0,31.424,31.4315,31.4164,31.4315,180800.0
2012-11-27 10:00:00,41.62,41.64,41.55,41.56,907900.0,31.4315,31.4466,31.3786,31.3862,907900.0
2012-11-27 10:05:00,41.56,41.58,41.53,41.56,341200.0,31.3862,31.4013,31.3635,31.3862,341200.0
2012-11-27 10:10:00,41.57,41.58,41.52,41.53,384200.0,31.3938,31.4013,31.356,31.3635,384200.0
2012-11-27 10:15:00,41.53,41.53,41.48,41.49,511000.0,31.3635,31.3635,31.3258,31.3333,511000.0
2012-11-27 10:20:00,41.49,41.52,41.44,41.47,716500.0,31.3333,31.356,31.2956,31.3182,716500.0
2012-11-27 10:25:00,41.47,41.48,41.44,41.46,279900.0,31.3182,31.3258,31.2956,31.3107,279900.0
2012-11-27 10:30:00,41.46,41.46,41.41,41.45,348800.0,31.3107,31.3107,31.2729,31.3031,348800.0
2012-11-27 10:35:00,41.45,41.47,41.41,41.43,248300.0,31.3031,31.3182,31.2729,31.288,248300.0
2012-11-27 10:40:00,41.44,41.45,41.42,41.43,322400.0,31.2956,31.3031,31.2805,31.288,322400.0
2012-11-27 10:45:00,41.42,41.48,41.41,41.46,194200.0,31.2805,31.3258,31.2729,31.3107,194200.0
2012-11-27 10:50:00,41.46,41.51,41.45,41.51,764200.0,31.3107,31.3484,31.3031,31.3484,764200.0
2012-11-27 10:55:00,41.5,41.51,41.47,41.49,297300.0,31.3409,31.3484,31.3182,31.3333,297300.0
2012-11-27 11:00:00,41.49,41.51,41.48,41.51,155800.0,31.3333,31.3484,31.3258,31.3484,155800.0
2012-11-27 11:05:00,41.51,41.52,41.5,41.51,302500.0,31.3484,31.356,31.3409,31.3484,302500.0
2012-11-27 11:10:00,41.51,41.51,41.49,41.5,417700.0,31.3484,31.3484,31.3333,31.3409,417700.0
2012-11-27 11:15:00,41.5,41.51,41.48,41.49,490300.0,31.3409,31.3484,31.3258,31.3333,490300.0
2012-11-27 11:20:00,41.5,41.5,41.48,41.49,173000.0,31.3409,31.3409,31.3258,31.3333,173000.0
2012-11-27 11:25:00,41.5,41.5,41.47,41.49,254500.0,31.3409,31.3409,31.3182,31.3333,254500.0
2012-11-27 11:30:00,41.5,41.5,41.48,41.49,251400.0,31.3409,31.3409,31.3258,31.3333,251400.0
2012-11-27 11:35:00,41.49,41.56,41.49,41.56,543200.0,31.3333,31.3862,31.3333,31.3862,543200.0
2012-11-27 11:40:00,41.56,41.57,41.52,41.55,237800.0,31.3862,31.3938,31.356,31.3786,237800.0
2012-11-27 11:45:00,41.55,41.56,41.52,41.53,326800.0,31.3786,31.3862,31.356,31.3635,326800.0
2012-11-27 11:50:00,41.53,41.6,41.52,41.58,363600.0,31.3635,31.4164,31.356,31.4013,363600.0
2012-11-27 11:55:00,41.58,41.59,41.57,41.58,344700.0,31.4013,31.4089,31.3938,31.4013,344700.0
2012-11-27 12:00:00,41.58,41.61,41.58,41.59,468100.0,31.4013,31.424,31.4013,31.4089,468100.0
2012-11-27 12:05:00,41.59,41.59,41.56,41.57,187000.0,31.4089,31.4089,31.3862,31.3938,187000.0
2012-11-27 12:10:00,41.56,41.57,41.54,41.54,260000.0,31.3862,31.3938,31.3711,31.3711,260000.0
2012-11-27 12:15:00,41.54,41.55,41.52,41.54,99300.0,31.3711,31.3786,31.356,31.3711,99300.0
2012-11-27 12:20:00,41.54,41.56,41.54,41.54,207300.0,31.3711,31.3862,31.3711,31.3711,207300.0
2012-11-27 12:25:00,41.54,41.55,41.53,41.55,92300.0,31.3711,31.3786,31.3635,31.3786,92300.0
2012-11-27 12:30:00,41.55,41.55,41.5,41.51,286900.0,31.3786,31.3786,31.3409,31.3484,286900.0
2012-11-27 12:35:00,41.52,41.53,41.51,41.53,39100.0,31.356,31.3635,31.3484,31.3635,39100.0
2012-11-27 12:40:00,41.53,41.55,41.52,41.55,150100.0,31.3635,31.3786,31.356,31.3786,150100.0
2012-11-27 12:45:00,41.55,41.56,41.54,41.56,153200.0,31.3786,31.3862,31.3711,31.3862,153200.0
2012-11-27 12:50:00,41.56,41.57,41.54,41.54,139700.0,31.3862,31.3938,31.3711,31.3711,139700.0
2012-11-27 12:55:00,41.54,41.56,41.53,41.56,100800.0,31.3711,31.3862,31.3635,31.3862,100800.0
2012-11-27 13:00:00,41.55,41.56,41.48,41.5,231600.0,31.3786,31.3862,31.3258,31.3409,231600.0
2012-11-27 13:05:00,41.5,41.52,41.49,41.51,206800.0,31.3409,31.356,31.3333,31.3484,206800.0
2012-11-27 13:10:00,41.51,41.51,41.49,41.5,76800.0,31.3484,31.3484,31.3333,31.3409,76800.0
2012-11-27 13:15:00,41.5,41.5,41.47,41.49,442600.0,31.3409,31.3409,31.3182,31.3333,442600.0
2012-11-27 13:20:00,41.48,41.49,41.44,41.46,319800.0,31.3258,31.3333,31.2956,31.3107,319800.0
2012-11-27 13:25:00,41.46,41.49,41.43,41.47,438800.0,31.3107,31.3333,31.288,31.3182,438800.0
2012-11-27 13:30:00,41.46,41.47,41.44,41.46,189500.0,31.3107,31.3182,31.2956,31.3107,189500.0
2012-11-27 13:35:00,41.46,41.49,41.46,41.46,167000.0,31.3107,31.3333,31.3107,31.3107,167000.0
2012-11-27 13:40:00,41.46,41.48,41.44,41.48,136400.0,31.3107,31.3258,31.2956,31.3258,136400.0
2012-11-27 13:45:00,41.47,41.49,41.45,41.47,235800.0,31.3182,31.3333,31.3031,31.3182,235800.0
2012-11-27 13:50:00,41.47,41.47,41.44,41.46,989600.0,31.3182,31.3182,31.2956,31.3107,989600.0
2012-11-27 13:55:00,41.47,41.49,41.45,41.48,691100.0,31.3182,31.3333,31.3031,31.3258,691100.0
2012-11-27 14:00:00,41.47,41.5,41.45,41.48,607100.0,31.3182,31.3409,31.3031,31.3258,607100.0
2012-11-27 14:05:00,41.49,41.5,41.48,41.49,123700.0,31.3333,31.3409,31.3258,31.3333,123700.0
2012-11-27 14:10:00,41.49,41.52,41.48,41.5,146600.0,31.3333,31.356,31.3258,31.3409,146600.0
2012-11-27 14:15:00,41.49,41.52,41.49,41.51,166200.0,31.3333,31.356,31.3333,31.3484,166200.0
2012-11-27 14:20:00,41.5,41.52,41.41,41.42,1103300.0,31.3409,31.356,31.2729,31.2805,1103300.0
2012-11-27 14:25:00,41.42,41.43,41.35,41.37,966900.0,31.2805,31.288,31.2276,31.2427,966900.0
2012-11-27 14:30:00,41.36,41.4,41.34,41.37,389300.0,31.2352,31.2654,31.2201,31.2427,389300.0
2012-11-27 14:35:00,41.37,41.37,41.32,41.37,270400.0,31.2427,31.2427,31.205,31.2427,270400.0
2012-11-27 14:40:00,41.37,41.39,41.34,41.34,203200.0,31.2427,31.2578,31.2201,31.2201,203200.0
2012-11-27 14:45:00,41.35,41.36,41.31,41.36,326000.0,31.2276,31.2352,31.1974,31.2352,326000.0
2012-11-27 14:50:00,41.37,41.38,41.35,41.36,268700.0,31.2427,31.2503,31.2276,31.2352,268700.0
2012-11-27 14:55:00,41.36,41.41,41.36,41.4,363000.0,31.2352,31.2729,31.2352,31.2654,363000.0
2012-11-27 15:00:00,41.4,41.43,41.35,41.37,667400.0,31.2654,31.288,31.2276,31.2427,667400.0
2012-11-27 15:05:00,41.37,41.4,41.35,41.39,229100.0,31.2427,31.2654,31.2276,31.2578,229100.0
2012-11-27 15:10:00,41.4,41.42,41.36,41.38,392400.0,31.2654,31.2805,31.2352,31.2503,392400.0
2012-11-27 15:15:00,41.39,41.39,41.35,41.36,357900.0,31.2578,31.2578,31.2276,31.2352,357900.0
2012-11-27 15:20:00,41.36,41.39,41.35,41.39,252800.0,31.2352,31.2578,31.2276,31.2578,252800.0
2012-11-27 15:25:00,41.39,41.39,41.35,41.38,316100.0,31.2578,31.2578,31.2276,31.2503,316100.0
2012-11-27 15:30:00,41.38,41.39,41.34,41.35,380200.0,31.2503,31.2578,31.2201,31.2276,380200.0
2012-11-27 15:35:00,41.36,41.36,41.3,41.33,578100.0,31.2352,31.2352,31.1898,31.2125,578100.0
2012-11-27 15:40:00,41.33,41.36,41.32,41.36,872300.0,31.2125,31.2352,31.205,31.2352,872300.0
2012-11-27 15:45:00,41.35,41.39,41.33,41.38,1388400.0,31.2276,31.2578,31.2125,31.2503,1388400.0
2012-11-27 15:50:00,41.38,41.38,41.34,41.34,889000.0,31.2503,31.2503,31.2201,31.2201,889000.0
2012-11-27 15:55:00,41.34,41.35,41.27,41.29,4127100.0,31.2201,31.2276,31.1672,31.1823,4127100.0
2012-11-28 09:30:00,41.02,41.06,41.0,41.0,1213500.0,30.9784,31.0086,30.9633,30.9633,1213500.0
2012-11-28 09:35:00,41.0,41.03,40.97,40.99,857200.0,30.9633,30.9859,30.9406,30.9557,857200.0
2012-11-28 09:40:00,41.0,41.01,40.97,40.97,818100.0,30.9633,30.9708,30.9406,30.9406,818100.0
2012-11-28 09:45:00,40.98,40.99,40.93,40.95,811600.0,30.9482,30.9557,30.9104,30.9255,811600.0
2012-11-28 09:50:00,40.95,40.97,40.93,40.95,1002300.0,30.9255,30.9406,30.9104,30.9255,1002300.0
2012-11-28 09:55:00,40.95,41.02,40.95,41.02,1328900.0,30.9255,30.9784,30.9255,30.9784,1328900.0
2012-11-28 10:00:00,41.02,41.02,40.89,40.91,976200.0,30.9784,30.9784,30.8802,30.8953,976200.0
2012-11-28 10:05:00,40.91,40.95,40.9,40.93,465200.0,30.8953,30.9255,30.8878,30.9104,465200.0
2012-11-28 10:10:00,40.92,41.0,40.92,41.0,709200.0,30.9029,30.9633,30.9029,30.9633,709200.0
2012-11-28 10:15:00,41.0,41.04,40.99,41.03,728100.0,30.9633,30.9935,30.9557,30.9859,728100.0
2012-11-28 10:20:00,41.03,41.15,41.02,41.13,961100.0,30.9859,31.0766,30.9784,31.0615,961100.0
2012-11-28 10:25:00,41.13,41.14,41.07,41.08,488200.0,31.0615,31.069,31.0161,31.0237,488200.0
2012-11-28 10:30:00,41.09,41.14,41.08,41.11,466900.0,31.0313,31.069,31.0237,31.0464,466900.0
2012-11-28 10:35:00,41.11,41.29,41.11,41.25,1318100.0,31.0464,31.1823,31.0464,31.1521,1318100.0
2012-11-28 10:40:00,41.25,41.28,41.21,41.23,749500.0,31.1521,31.1747,31.1219,31.137,749500.0
2012-11-28 10:45:00,41.23,41.29,41.21,41.24,1784600.0,31.137,31.1823,31.1219,31.1445,1784600.0
2012-11-28 10:50:00,41.24,41.29,41.24,41.26,1314100.0,31.1445,31.1823,31.1445,31.1596,1314100.0
2012-11-28 10:55:00,41.26,41.28,41.24,41.26,483900.0,31.1596,31.1747,31.1445,31.1596,483900.0
2012-11-28 11:00:00,41.27,41.3,41.25,41.26,509800.0,31.1672,31.1898,31.1521,31.1596,509800.0
2012-11-28 11:05:00,41.25,41.28,41.24,41.27,475900.0,31.1521,31.1747,31.1445,31.1672,475900.0
2012-11-28 11:10:00,41.27,41.31,41.26,41.3,459000.0,31.1672,31.1974,31.1596,31.1898,459000.0
2012-11-28 11:15:00,41.3,41.37,41.3,41.36,578500.0,31.1898,31.2427,31.1898,31.2352,578500.0
2012-11-28 11:20:00,41.37,41.37,41.31,41.31,591900.0,31.2427,31.2427,31.1974,31.1974,591900.0
2012-11-28 11:25:00,41.32,41.34,41.31,41.34,433900.0,31.205,31.2201,31.1974,31.2201,433900.0
2012-11-28 11:30:00,41.33,41.34,41.25,41.28,492000.0,31.2125,31.2201,31.1521,31.1747,492000.0
2012-11-28 11:35:00,41.29,41.31,41.26,41.29,504900.0,31.1823,31.1974,31.1596,31.1823,504900.0
2012-11-28 11:40:00,41.3,41.31,41.25,41.28,487500.0,31.1898,31.1974,31.1521,31.1747,487500.0
2012-11-28 11:45:00,41.28,41.29,41.25,41.28,207100.0,31.1747,31.1823,31.1521,31.1747,207100.0
2012-11-28 11:50:00,41.28,41.3,41.25,41.26,337200.0,31.1747,31.1898,31.1521,31.1596,337200.0
2012-11-28 11:55:00,41.27,41.29,41.27,41.27,307600.0,31.1672,31.1823,31.1672,31.1672,307600.0
2012-11-28 12:00:00,41.27,41.29,41.22,41.22,854300.0,31.1672,31.1823,31.1294,31.1294,854300.0
2012-11-28 12:05:00,41.22,41.26,41.21,41.26,361700.0,31.1294,31.1596,31.1219,31.1596,361700.0
2012-11-28 12:10:00,41.25,41.33,41.22,41.29,542400.0,31.1521,31.2125,31.1294,31.1823,542400.0
2012-11-28 12:15:00,41.29,41.42,41.28,41.36,683200.0,31.1823,31.2805,31.1747,31.2352,683200.0
2012-11-28 12:20:00,41.36,41.4,41.34,41.4,415300.0,31.2352,31.2654,31.2201,31.2654,415300.0
2012-11-28 12:25:00,41.41,41.42,41.37,41.39,360500.0,31.2729,31.2805,31.2427,31.2578,360500.0
2012-11-28 12:30:00,41.39,41.44,41.39,41.42,365900.0,31.2578,31.2956,31.2578,31.2805,365900.0
2012-11-28 12:35:00,41.43,41.47,41.41,41.45,262900.0,31.288,31.3182,31.2729,31.3031,262900.0
2012-11-28 12:40:00,41.45,41.46,41.42,41.43,136200.0,31.3031,31.3107,31.2805,31.288,136200.0
2012-11-28 12:45:00,41.42,41.44,41.36,41.36,1163100.0,31.2805,31.2956,31.2352,31.2352,1163100.0
2012-11-28 12:50:00,41.36,41.37,41.34,41.35,241300.0,31.2352,31.2427,31.2201,31.2276,241300.0
2012-11-28 12:55:00,41.36,41.4,41.36,41.39,225600.0,31.2352,31.2654,31.2352,31.2578,225600.0
2012-11-28 13:00:00,41.39,41.4,41.35,41.35,434600.0,31.2578,31.2654,31.2276,31.2276,434600.0
2012-11-28 13:05:00,41.35,41.36,41.34,41.34,90900.0,31.2276,31.2352,31.2201,31.2201,90900.0
2012-11-28 13:10:00,41.34,41.38,41.34,41.37,292900.0,31.2201,31.2503,31.2201,31.2427,292900.0
2012-11-28 13:15:00,41.38,41.39,41.35,41.35,226400.0,31.2503,31.2578,31.2276,31.2276,226400.0
2012-11-28 13:20:00,41.35,41.37,41.34,41.37,119300.0,31.2276,31.2427,31.2201,31.2427,119300.0
2012-11-28 13:25:00,41.37,41.37,41.34,41.37,77200.0,31.2427,31.2427,31.2201,31.2427,77200.0
2012-11-28 13:30:00,41.37,41.4,41.37,41.38,135100.0,31.2427,31.2654,31.2427,31.2503,135100.0
2012-11-28 13:35:00,41.39,41.44,41.38,41.4,238800.0,31.2578,31.2956,31.2503,31.2654,238800.0
2012-11-28 13:40:00,41.41,41.44,41.39,41.42,213500.0,31.2729,31.2956,31.2578,31.2805,213500.0
2012-11-28 13:45:00,41.42,41.43,41.4,41.4,149100.0,31.2805,31.288,31.2654,31.2654,149100.0
2012-11-28 13:50:00,41.41,41.41,41.38,41.38,242300.0,31.2729,31.2729,31.2503,31.2503,242300.0
2012-11-28 13:55:00,41.39,41.4,41.36,41.38,156100.0,31.2578,31.2654,31.2352,31.2503,156100.0
2012-11-28 14:00:00,41.38,41.4,41.37,41.37,327200.0,31.2503,31.2654,31.2427,31.2427,327200.0
2012-11-28 14:05:00,41.37,41.39,41.35,41.38,179900.0,31.2427,31.2578,31.2276,31.2503,179900.0
2012-11-28 14:10:00,41.38,41.39,41.36,41.37,211200.0,31.2503,31.2578,31.2352,31.2427,211200.0
2012-11-28 14:15:00,41.37,41.39,41.36,41.37,95800.0,31.2427,31.2578,31.2352,31.2427,95800.0
2012-11-28 14:20:00,41.36,41.37,41.34,41.36,126400.0,31.2352,31.2427,31.2201,31.2352,126400.0
2012-11-28 14:25:00,41.36,41.36,41.34,41.35,60900.0,31.2352,31.2352,31.2201,31.2276,60900.0
2012-11-28 14:30:00,41.35,41.39,41.34,41.38,434600.0,31.2276,31.2578,31.2201,31.2503,434600.0
2012-11-28 14:35:00,41.38,41.39,41.37,41.38,365000.0,31.2503,31.2578,31.2427,31.2503,365000.0
2012-11-28 14:40:00,41.38,41.4,41.38,41.4,507700.0,31.2503,31.2654,31.2503,31.2654,507700.0
2012-11-28 14:45:00,41.4,41.4,41.36,41.36,203400.0,31.2654,31.2654,31.2352,31.2352,203400.0
2012-11-28 14:50:00,41.35,41.37,41.35,41.36,195800.0,31.2276,31.2427,31.2276,31.2352,195800.0
2012-11-28 14:55:00,41.36,41.38,41.35,41.37,241000.0,31.2352,31.2503,31.2276,31.2427,241000.0
2012-11-28 15:00:00,41.36,41.38,41.36,41.37,180600.0,31.2352,31.2503,31.2352,31.2427,180600.0
2012-11-28 15:05:00,41.36,41.4,41.36,41.39,414100.0,31.2352,31.2654,31.2352,31.2578,414100.0
2012-11-28 15:10:00,41.4,41.4,41.37,41.4,236300.0,31.2654,31.2654,31.2427,31.2654,236300.0
2012-11-28 15:15:00,41.4,41.41,41.37,41.39,341900.0,31.2654,31.2729,31.2427,31.2578,341900.0
2012-11-28 15:20:00,41.38,41.4,41.37,41.4,213500.0,31.2503,31.2654,31.2427,31.2654,213500.0
2012-11-28 15:25:00,41.4,41.47,41.4,41.46,308600.0,31.2654,31.3182,31.2654,31.3107,308600.0
2012-11-28 15:30:00,41.46,41.48,41.45,41.47,810400.0,31.3107,31.3258,31.3031,31.3182,810400.0
2012-11-28 15:35:00,41.47,41.5,41.47,41.49,688100.0,31.3182,31.3409,31.3182,31.3333,688100.0
2012-11-28 15:40:00,41.5,41.5,41.47,41.5,650500.0,31.3409,31.3409,31.3182,31.3409,650500.0
2012-11-28 15:45:00,41.5,41.52,41.5,41.51,685400.0,31.3409,31.356,31.3409,31.3484,685400.0
2012-11-28 15:50:00,41.51,41.53,41.51,41.53,739400.0,31.3484,31.3635,31.3484,31.3635,739400.0
2012-11-28 15:55:00,41.53,41.55,41.51,41.53,3216800.0,31.3635,31.3786,31.3484,31.3635,3216800.0
2012-11-29 09:30:00,41.74,41.83,41.74,41.83,1627700.0,31.5221,31.5901,31.5221,31.5901,1627700.0
2012-11-29 09:35:00,41.83,41.84,41.8,41.81,825400.0,31.5901,31.5977,31.5674,31.575,825400.0
2012-11-29 09:40:00,41.8,41.89,41.8,41.87,1075800.0,31.5674,31.6354,31.5674,31.6203,1075800.0
2012-11-29 09:45:00,41.87,41.88,41.74,41.77,2808800.0,31.6203,31.6279,31.5221,31.5448,2808800.0
2012-11-29 09:50:00,41.77,41.79,41.73,41.77,755600.0,31.5448,31.5599,31.5146,31.5448,755600.0
2012-11-29 09:55:00,41.77,41.84,41.77,41.84,352800.0,31.5448,31.5977,31.5448,31.5977,352800.0
2012-11-29 10:00:00,41.84,41.89,41.82,41.82,1759800.0,31.5977,31.6354,31.5826,31.5826,1759800.0
2012-11-29 10:05:00,41.83,41.85,41.72,41.73,944000.0,31.5901,31.6052,31.507,31.5146,944000.0
2012-11-29 10:10:00,41.73,41.76,41.67,41.73,752100.0,31.5146,31.5372,31.4693,31.5146,752100.0
2012-11-29 10:15:00,41.73,41.75,41.7,41.74,472500.0,31.5146,31.5297,31.4919,31.5221,472500.0
2012-11-29 10:20:00,41.74,41.76,41.71,41.73,454800.0,31.5221,31.5372,31.4995,31.5146,454800.0
2012-11-29 10:25:00,41.74,41.8,41.73,41.74,426700.0,31.5221,31.5674,31.5146,31.5221,426700.0
2012-11-29 10:30:00,41.74,41.75,41.69,41.71,300900.0,31.5221,31.5297,31.4844,31.4995,300900.0
2012-11-29 10:35:00,41.71,41.74,41.69,41.74,533600.0,31.4995,31.5221,31.4844,31.5221,533600.0
2012-11-29 10:40:00,41.73,41.78,41.72,41.77,521200.0,31.5146,31.5523,31.507,31.5448,521200.0
2012-11-29 10:45:00,41.78,41.79,41.75,41.79,200200.0,31.5523,31.5599,31.5297,31.5599,200200.0
2012-11-29 10:50:00,41.78,41.81,41.78,41.79,767100.0,31.5523,31.575,31.5523,31.5599,767100.0
2012-11-29 10:55:00,41.8,41.81,41.78,41.79,415900.0,31.5674,31.575,31.5523,31.5599,415900.0
2012-11-29 11:00:00,41.8,41.82,41.78,41.82,663000.0,31.5674,31.5826,31.5523,31.5826,663000.0
2012-11-29 11:05:00,41.82,41.82,41.8,41.82,178800.0,31.5826,31.5826,31.5674,31.5826,178800.0
2012-11-29 11:10:00,41.82,41.85,41.82,41.83,469400.0,31.5826,31.6052,31.5826,31.5901,469400.0
2012-11-29 11:15:00,41.84,41.84,41.8,41.81,179600.0,31.5977,31.5977,31.5674,31.575,179600.0
2012-11-29 11:20:00,41.82,41.83,41.78,41.78,312400.0,31.5826,31.5901,31.5523,31.5523,312400.0
2012-11-29 11:25:00,41.79,41.81,41.77,41.8,641300.0,31.5599,31.575,31.5448,31.5674,641300.0
2012-11-29 11:30:00,41.8,41.83,41.78,41.8,401200.0,31.5674,31.5901,31.5523,31.5674,401200.0
2012-11-29 11:35:00,41.8,41.82,41.79,41.8,174500.0,31.5674,31.5826,31.5599,31.5674,174500.0
2012-11-29 11:40:00,41.8,41.82,41.58,41.66,1830200.0,31.5674,31.5826,31.4013,31.4617,1830200.0
2012-11-29 11:45:00,41.65,41.72,41.63,41.71,1029600.0,31.4542,31.507,31.4391,31.4995,1029600.0
2012-11-29 11:50:00,41.71,41.78,41.67,41.7,4078200.0,31.4995,31.5523,31.4693,31.4919,4078200.0
2012-11-29 11:55:00,41.7,41.71,41.63,41.66,328400.0,31.4919,31.4995,31.4391,31.4617,328400.0
2012-11-29 12:00:00,41.67,41.7,41.65,41.68,361900.0,31.4693,31.4919,31.4542,31.4768,361900.0
2012-11-29 12:05:00,41.69,41.7,41.65,41.69,440800.0,31.4844,31.4919,31.4542,31.4844,440800.0
2012-11-29 12:10:00,41.7,41.78,41.68,41.74,650700.0,31.4919,31.5523,31.4768,31.5221,650700.0
2012-11-29 12:15:00,41.75,41.77,41.73,41.76,473600.0,31.5297,31.5448,31.5146,31.5372,473600.0
2012-11-29 12:20:00,41.76,41.8,41.75,41.8,386300.0,31.5372,31.5674,31.5297,31.5674,386300.0
2012-11-29 12:25:00,41.8,41.81,41.78,41.79,177200.0,31.5674,31.575,31.5523,31.5599,177200.0
2012-11-29 12:30:00,41.8,41.81,41.79,41.81,595000.0,31.5674,31.575,31.5599,31.575,595000.0
2012-11-29 12:35:00,41.81,41.82,41.77,41.79,256100.0,31.575,31.5826,31.5448,31.5599,256100.0
2012-11-29 12:40:00,41.79,41.8,41.77,41.77,190400.0,31.5599,31.5674,31.5448,31.5448,190400.0
2012-11-29 12:45:00,41.77,41.79,41.76,41.77,463800.0,31.5448,31.5599,31.5372,31.5448,463800.0
2012-11-29 12:50:00,41.77,41.8,41.77,41.78,201100.0,31.5448,31.5674,31.5448,31.5523,201100.0
2012-11-29 12:55:00,41.79,41.79,41.77,41.78,221900.0,31.5599,31.5599,31.5448,31.5523,221900.0
2012-11-29 13:00:00,41.79,41.82,41.78,41.82,186200.0,31.5599,31.5826,31.5523,31.5826,186200.0
2012-11-29 13:05:00,41.82,41.83,41.79,41.81,631100.0,31.5826,31.5901,31.5599,31.575,631100.0
2012-11-29 13:10:00,41.8,41.81,41.76,41.76,1040200.0,31.5674,31.575,31.5372,31.5372,1040200.0
2012-11-29 13:15:00,41.77,41.85,41.76,41.81,2277500.0,31.5448,31.6052,31.5372,31.575,2277500.0
2012-11-29 13:20:00,41.81,41.85,41.8,41.84,1039100.0,31.575,31.6052,31.5674,31.5977,1039100.0
2012-11-29 13:25:00,41.84,41.85,41.83,41.85,417400.0,31.5977,31.6052,31.5901,31.6052,417400.0
2012-11-29 13:30:00,41.85,41.9,41.84,41.88,963200.0,31.6052,31.643,31.5977,31.6279,963200.0
2012-11-29 13:35:00,41.88,41.92,41.88,41.91,331400.0,31.6279,31.6581,31.6279,31.6505,331400.0
2012-11-29 13:40:00,41.91,41.92,41.89,41.9,362400.0,31.6505,31.6581,31.6354,31.643,362400.0
2012-11-29 13:45:00,41.9,41.93,41.89,41.92,400500.0,31.643,31.6656,31.6354,31.6581,400500.0
2012-11-29 13:50:00,41.91,41.93,41.91,41.93,539800.0,31.6505,31.6656,31.6505,31.6656,539800.0
2012-11-29 13:55:00,41.93,41.95,41.91,41.91,820800.0,31.6656,31.6807,31.6505,31.6505,820800.0
2012-11-29 14:00:00,41.92,41.93,41.91,41.93,285800.0,31.6581,31.6656,31.6505,31.6656,285800.0
2012-11-29 14:05:00,41.92,41.93,41.9,41.9,374500.0,31.6581,31.6656,31.643,31.643,374500.0
2012-11-29 14:10:00,41.91,41.91,41.88,41.91,282800.0,31.6505,31.6505,31.6279,31.6505,282800.0
2012-11-29 14:15:00,41.91,41.92,41.9,41.91,210700.0,31.6505,31.6581,31.643,31.6505,210700.0
2012-11-29 14:20:00,41.91,41.92,41.9,41.92,1163900.0,31.6505,31.6581,31.643,31.6581,1163900.0
2012-11-29 14:25:00,41.91,41.92,41.89,41.9,386900.0,31.6505,31.6581,31.6354,31.643,386900.0
2012-11-29 14:30:00,41.9,41.92,41.9,41.92,284700.0,31.643,31.6581,31.643,31.6581,284700.0
2012-11-29 14:35:00,41.92,41.92,41.91,41.91,120100.0,31.6581,31.6581,31.6505,31.6505,120100.0
2012-11-29 14:40:00,41.92,41.94,41.91,41.93,1034200.0,31.6581,31.6732,31.6505,31.6656,1034200.0
2012-11-29 14:45:00,41.92,41.94,41.92,41.94,367900.0,31.6581,31.6732,31.6581,31.6732,367900.0
2012-11-29 14:50:00,41.94,41.94,41.91,41.93,343100.0,31.6732,31.6732,31.6505,31.6656,343100.0
2012-11-29 14:55:00,41.93,41.93,41.9,41.92,301600.0,31.6656,31.6656,31.643,31.6581,301600.0
2012-11-29 15:00:00,41.92,41.92,41.91,41.91,240700.0,31.6581,31.6581,31.6505,31.6505,240700.0
2012-11-29 15:05:00,41.91,41.92,41.87,41.89,560400.0,31.6505,31.6581,31.6203,31.6354,560400.0
2012-11-29 15:10:00,41.88,41.89,41.85,41.87,626100.0,31.6279,31.6354,31.6052,31.6203,626100.0
2012-11-29 15:15:00,41.87,41.87,41.86,41.87,148500.0,31.6203,31.6203,31.6128,31.6203,148500.0
2012-11-29 15:20:00,41.87,41.88,41.8,41.82,886900.0,31.6203,31.6279,31.5674,31.5826,886900.0
2012-11-29 15:25:00,41.82,41.86,41.82,41.86,300400.0,31.5826,31.6128,31.5826,31.6128,300400.0
2012-11-29 15:30:00,41.86,41.88,41.85,41.87,475300.0,31.6128,31.6279,31.6052,31.6203,475300.0
2012-11-29 15:35:00,41.87,41.87,41.83,41.85,569000.0,31.6203,31.6203,31.5901,31.6052,569000.0
2012-11-29 15:40:00,41.84,41.9,41.84,41.9,609700.0,31.5977,31.643,31.5977,31.643,609700.0
2012-11-29 15:45:00,41.9,41.9,41.88,41.89,529200.0,31.643,31.643,31.6279,31.6354,529200.0
2012-11-29 15:50:00,41.89,41.89,41.84,41.86,1523000.0,31.6354,31.6354,31.5977,31.6128,1523000.0
2012-11-29 15:55:00,41.86,41.87,41.81,41.82,2728200.0,31.6128,31.6203,31.575,31.5826,2728200.0
2012-11-30 09:30:00,41.9,41.91,41.84,41.85,994600.0,31.643,31.6505,31.5977,31.6052,994600.0
2012-11-30 09:35:00,41.85,41.86,41.81,41.83,769700.0,31.6052,31.6128,31.575,31.5901,769700.0
2012-11-30 09:40:00,41.83,41.86,41.82,41.85,558600.0,31.5901,31.6128,31.5826,31.6052,558600.0
2012-11-30 09:45:00,41.85,41.86,41.8,41.82,680000.0,31.6052,31.6128,31.5674,31.5826,680000.0
2012-11-30 09:50:00,41.82,41.86,41.81,41.86,299300.0,31.5826,31.6128,31.575,31.6128,299300.0
2012-11-30 09:55:00,41.86,41.88,41.85,41.86,446000.0,31.6128,31.6279,31.6052,31.6128,446000.0
2012-11-30 10:00:00,41.86,41.92,41.86,41.9,1021500.0,31.6128,31.6581,31.6128,31.643,1021500.0
2012-11-30 10:05:00,41.9,41.9,41.84,41.84,1009800.0,31.643,31.643,31.5977,31.5977,1009800.0
2012-11-30 10:10:00,41.85,41.87,41.8,41.84,862200.0,31.6052,31.6203,31.5674,31.5977,862200.0
2012-11-30 10:15:00,41.84,41.87,41.83,41.85,370800.0,31.5977,31.6203,31.5901,31.6052,370800.0
2012-11-30 10:20:00,41.86,41.88,41.85,41.87,452500.0,31.6128,31.6279,31.6052,31.6203,452500.0
2012-11-30 10:25:00,41.87,41.88,41.84,41.87,581200.0,31.6203,31.6279,31.5977,31.6203,581200.0
2012-11-30 10:30:00,41.85,41.87,41.83,41.87,238500.0,31.6052,31.6203,31.5901,31.6203,238500.0
2012-11-30 10:35:00,41.86,41.87,41.82,41.84,467800.0,31.6128,31.6203,31.5826,31.5977,467800.0
2012-11-30 10:40:00,41.84,41.86,41.82,41.84,396700.0,31.5977,31.6128,31.5826,31.5977,396700.0
2012-11-30 10:45:00,41.84,41.85,41.8,41.81,351900.0,31.5977,31.6052,31.5674,31.575,351900.0
2012-11-30 10:50:00,41.8,41.8,41.75,41.78,552200.0,31.5674,31.5674,31.5297,31.5523,552200.0
2012-11-30 10:55:00,41.78,41.84,41.76,41.84,818300.0,31.5523,31.5977,31.5372,31.5977,818300.0
2012-11-30 11:00:00,41.83,41.87,41.83,41.86,845000.0,31.5901,31.6203,31.5901,31.6128,845000.0
2012-11-30 11:05:00,41.86,41.86,41.81,41.82,354500.0,31.6128,31.6128,31.575,31.5826,354500.0
2012-11-30 11:10:00,41.82,41.85,41.8,41.8,677900.0,31.5826,31.6052,31.5674,31.5674,677900.0
2012-11-30 11:15:00,41.8,41.82,41.76,41.76,787600.0,31.5674,31.5826,31.5372,31.5372,787600.0
2012-11-30 11:20:00,41.76,41.77,41.72,41.76,754900.0,31.5372,31.5448,31.507,31.5372,754900.0
2012-11-30 11:25:00,41.77,41.77,41.73,41.73,556200.0,31.5448,31.5448,31.5146,31.5146,556200.0
2012-11-30 11:30:00,41.73,41.75,41.68,41.69,578700.0,31.5146,31.5297,31.4768,31.4844,578700.0
2012-11-30 11:35:00,41.69,41.71,41.68,41.7,463700.0,31.4844,31.4995,31.4768,31.4919,463700.0
2012-11-30 11:40:00,41.7,41.74,41.7,41.72,313100.0,31.4919,31.5221,31.4919,31.507,313100.0
2012-11-30 11:45:00,41.72,41.75,41.72,41.74,115800.0,31.507,31.5297,31.507,31.5221,115800.0
2012-11-30 11:50:00,41.74,41.78,41.72,41.78,432400.0,31.5221,31.5523,31.507,31.5523,432400.0
2012-11-30 11:55:00,41.78,41.79,41.75,41.77,229800.0,31.5523,31.5599,31.5297,31.5448,229800.0
2012-11-30 12:00:00,41.77,41.77,41.74,41.75,274000.0,31.5448,31.5448,31.5221,31.5297,274000.0
2012-11-30 12:05:00,41.76,41.78,41.75,41.76,178600.0,31.5372,31.5523,31.5297,31.5372,178600.0
2012-11-30 12:10:00,41.76,41.78,41.75,41.77,108000.0,31.5372,31.5523,31.5297,31.5448,108000.0
2012-11-30 12:15:00,41.77,41.79,41.77,41.77,60800.0,31.5448,31.5599,31.5448,31.5448,60800.0
2012-11-30 12:20:00,41.77,41.8,41.75,41.8,514200.0,31.5448,31.5674,31.5297,31.5674,514200.0
2012-11-30 12:25:00,41.8,41.81,41.79,41.8,172500.0,31.5674,31.575,31.5599,31.5674,172500.0
2012-11-30 12:30:00,41.8,41.83,41.8,41.82,320100.0,31.5674,31.5901,31.5674,31.5826,320100.0
2012-11-30 12:35:00,41.82,41.86,41.82,41.84,819200.0,31.5826,31.6128,31.5826,31.5977,819200.0
2012-11-30 12:40:00,41.84,41.86,41.82,41.83,204700.0,31.5977,31.6128,31.5826,31.5901,204700.0
2012-11-30 12:45:00,41.83,41.84,41.79,41.81,303400.0,31.5901,31.5977,31.5599,31.575,303400.0
2012-11-30 12:50:00,41.81,41.83,41.77,41.79,302100.0,31.575,31.5901,31.5448,31.5599,302100.0
2012-11-30 12:55:00,41.79,41.81,41.77,41.81,145500.0,31.5599,31.575,31.5448,31.575,145500.0
2012-11-30 13:00:00,41.8,41.85,41.8,41.83,312600.0,31.5674,31.6052,31.5674,31.5901,312600.0
2012-11-30 13:05:00,41.83,41.85,41.83,41.83,149500.0,31.5901,31.6052,31.5901,31.5901,149500.0
2012-11-30 13:10:00,41.84,41.85,41.81,41.83,253700.0,31.5977,31.6052,31.575,31.5901,253700.0
2012-11-30 13:15:00,41.82,41.84,41.81,41.82,84400.0,31.5826,31.5977,31.575,31.5826,84400.0
2012-11-30 13:20:00,41.82,41.88,41.81,41.88,261100.0,31.5826,31.6279,31.575,31.6279,261100.0
2012-11-30 13:25:00,41.88,41.89,41.86,41.87,272800.0,31.6279,31.6354,31.6128,31.6203,272800.0
2012-11-30 13:30:00,41.87,41.89,41.86,41.87,144300.0,31.6203,31.6354,31.6128,31.6203,144300.0
2012-11-30 13:35:00,41.87,41.88,41.84,41.86,152300.0,31.6203,31.6279,31.5977,31.6128,152300.0
2012-11-30 13:40:00,41.86,41.86,41.84,41.85,260300.0,31.6128,31.6128,31.5977,31.6052,260300.0
2012-11-30 13:45:00,41.86,41.88,41.85,41.86,243600.0,31.6128,31.6279,31.6052,31.6128,243600.0
2012-11-30 13:50:00,41.86,41.87,41.84,41.84,177300.0,31.6128,31.6203,31.5977,31.5977,177300.0
2012-11-30 13:55:00,41.84,41.87,41.83,41.84,299100.0,31.5977,31.6203,31.5901,31.5977,299100.0
2012-11-30 14:00:00,41.84,41.87,41.83,41.87,209300.0,31.5977,31.6203,31.5901,31.6203,209300.0
2012-11-30 14:05:00,41.86,41.87,41.84,41.86,193800.0,31.6128,31.6203,31.5977,31.6128,193800.0
2012-11-30 14:10:00,41.87,41.88,41.86,41.87,344000.0,31.6203,31.6279,31.6128,31.6203,344000.0
2012-11-30 14:15:00,41.87,41.87,41.86,41.86,450900.0,31.6203,31.6203,31.6128,31.6128,450900.0
2012-11-30 14:20:00,41.86,41.89,41.86,41.89,249300.0,31.6128,31.6354,31.6128,31.6354,249300.0
2012-11-30 14:25:00,41.89,41.91,41.88,41.88,311700.0,31.6354,31.6505,31.6279,31.6279,311700.0
2012-11-30 14:30:00,41.88,41.9,41.86,41.87,771700.0,31.6279,31.643,31.6128,31.6203,771700.0
2012-11-30 14:35:00,41.87,41.89,41.85,41.86,653500.0,31.6203,31.6354,31.6052,31.6128,653500.0
2012-11-30 14:40:00,41.86,41.87,41.84,41.86,313200.0,31.6128,31.6203,31.5977,31.6128,313200.0
2012-11-30 14:45:00,41.85,41.86,41.82,41.82,498000.0,31.6052,31.6128,31.5826,31.5826,498000.0
2012-11-30 14:50:00,41.82,41.83,41.79,41.82,491200.0,31.5826,31.5901,31.5599,31.5826,491200.0
2012-11-30 14:55:00,41.81,41.82,41.78,41.79,179200.0,31.575,31.5826,31.5523,31.5599,179200.0
2012-11-30 15:00:00,41.79,41.79,41.76,41.79,274000.0,31.5599,31.5599,31.5372,31.5599,274000.0
2012-11-30 15:05:00,41.79,41.8,41.77,41.79,271800.0,31.5599,31.5674,31.5448,31.5599,271800.0
2012-11-30 15:10:00,41.79,41.82,41.78,41.82,179700.0,31.5599,31.5826,31.5523,31.5826,179700.0
2012-11-30 15:15:00,41.81,41.84,41.8,41.8,420900.0,31.575,31.5977,31.5674,31.5674,420900.0
2012-11-30 15:20:00,41.8,41.82,41.79,41.8,197800.0,31.5674,31.5826,31.5599,31.5674,197800.0
2012-11-30 15:25:00,41.8,41.81,41.77,41.79,262200.0,31.5674,31.575,31.5448,31.5599,262200.0
2012-11-30 15:30:00,41.79,41.8,41.78,41.79,163100.0,31.5599,31.5674,31.5523,31.5599,163100.0
2012-11-30 15:35:00,41.79,41.81,41.78,41.8,440700.0,31.5599,31.575,31.5523,31.5674,440700.0
2012-11-30 15:40:00,41.8,41.82,41.8,41.81,740200.0,31.5674,31.5826,31.5674,31.575,740200.0
2012-11-30 15:45:00,41.8,41.87,41.79,41.86,1734800.0,31.5674,31.6203,31.5599,31.6128,1734800.0
2012-11-30 15:50:00,41.85,41.87,41.83,41.87,1891300.0,31.6052,31.6203,31.5901,31.6203,1891300.0
2012-11-30 15:55:00,41.87,41.87,41.78,41.79,10887200.0,31.6203,31.6203,31.5523,31.5599,10887200.0
2012-12-03 09:30:00,42.05,42.05,41.99,42.04,1338800.0,31.7562,31.7562,31.7109,31.7487,1338800.0
2012-12-03 09:35:00,42.04,42.05,42.01,42.02,488100.0,31.7487,31.7562,31.726,31.7336,488100.0
2012-12-03 09:40:00,42.02,42.03,41.98,42.0,404500.0,31.7336,31.7411,31.7034,31.7185,404500.0
2012-12-03 09:45:00,42.01,42.01,41.93,41.98,372600.0,31.726,31.726,31.6656,31.7034,372600.0
2012-12-03 09:50:00,41.97,41.98,41.94,41.97,837500.0,31.6958,31.7034,31.6732,31.6958,837500.0
2012-12-03 09:55:00,41.97,42.01,41.97,41.99,815600.0,31.6958,31.726,31.6958,31.7109,815600.0
2012-12-03 10:00:00,41.98,42.0,41.91,41.92,2132800.0,31.7034,31.7185,31.6505,31.6581,2132800.0
2012-12-03 10:05:00,41.92,41.98,41.91,41.96,648700.0,31.6581,31.7034,31.6505,31.6883,648700.0
2012-12-03 10:10:00,41.96,41.99,41.95,41.98,486200.0,31.6883,31.7109,31.6807,31.7034,486200.0
2012-12-03 10:15:00,41.97,42.0,41.96,41.96,758200.0,31.6958,31.7185,31.6883,31.6883,758200.0
2012-12-03 10:20:00,41.96,42.0,41.96,42.0,428900.0,31.6883,31.7185,31.6883,31.7185,428900.0
2012-12-03 10:25:00,41.99,42.0,41.93,41.94,351700.0,31.7109,31.7185,31.6656,31.6732,351700.0
2012-12-03 10:30:00,41.95,41.95,41.92,41.92,447500.0,31.6807,31.6807,31.6581,31.6581,447500.0
2012-12-03 10:35:00,41.92,41.94,41.9,41.94,427100.0,31.6581,31.6732,31.643,31.6732,427100.0
2012-12-03 10:40:00,41.94,41.96,41.93,41.95,579800.0,31.6732,31.6883,31.6656,31.6807,579800.0
2012-12-03 10:45:00,41.94,41.95,41.9,41.94,734500.0,31.6732,31.6807,31.643,31.6732,734500.0
2012-12-03 10:50:00,41.94,41.95,41.85,41.86,617000.0,31.6732,31.6807,31.6052,31.6128,617000.0
2012-12-03 10:55:00,41.87,41.9,41.85,41.88,1114800.0,31.6203,31.643,31.6052,31.6279,1114800.0
2012-12-03 11:00:00,41.89,41.89,41.86,41.87,582300.0,31.6354,31.6354,31.6128,31.6203,582300.0
2012-12-03 11:05:00,41.87,41.9,41.87,41.9,318300.0,31.6203,31.643,31.6203,31.643,318300.0
2012-12-03 11:10:00,41.9,41.92,41.89,41.92,357400.0,31.643,31.6581,31.6354,31.6581,357400.0
2012-12-03 11:15:00,41.91,41.92,41.91,41.92,248900.0,31.6505,31.6581,31.6505,31.6581,248900.0
2012-12-03 11:20:00,41.92,41.93,41.88,41.89,467700.0,31.6581,31.6656,31.6279,31.6354,467700.0
2012-12-03 11:25:00,41.89,41.91,41.88,41.91,351400.0,31.6354,31.6505,31.6279,31.6505,351400.0
2012-12-03 11:30:00,41.91,41.94,41.87,41.92,686800.0,31.6505,31.6732,31.6203,31.6581,686800.0
2012-12-03 11:35:00,41.93,41.93,41.91,41.91,329700.0,31.6656,31.6656,31.6505,31.6505,329700.0
2012-12-03 11:40:00,41.91,41.94,41.9,41.92,693500.0,31.6505,31.6732,31.643,31.6581,693500.0
2012-12-03 11:45:00,41.92,41.97,41.91,41.96,221100.0,31.6581,31.6958,31.6505,31.6883,221100.0
2012-12-03 11:50:00,41.97,41.99,41.96,41.98,451600.0,31.6958,31.7109,31.6883,31.7034,451600.0
2012-12-03 11:55:00,41.99,42.0,41.98,42.0,231200.0,31.7109,31.7185,31.7034,31.7185,231200.0
2012-12-03 12:00:00,42.0,42.0,41.98,42.0,333500.0,31.7185,31.7185,31.7034,31.7185,333500.0
2012-12-03 12:05:00,42.0,42.01,41.99,42.0,392600.0,31.7185,31.726,31.7109,31.7185,392600.0
2012-12-03 12:10:00,42.0,42.01,41.98,42.01,404300.0,31.7185,31.726,31.7034,31.726,404300.0
2012-12-03 12:15:00,42.0,42.01,41.97,42.01,446800.0,31.7185,31.726,31.6958,31.726,446800.0
2012-12-03 12:20:00,42.0,42.01,42.0,42.01,81300.0,31.7185,31.726,31.7185,31.726,81300.0
2012-12-03 12:25:00,42.01,42.02,41.99,42.01,442600.0,31.726,31.7336,31.7109,31.726,442600.0
2012-12-03 12:30:00,42.0,42.02,41.99,42.0,237800.0,31.7185,31.7336,31.7109,31.7185,237800.0
2012-12-03 12:35:00,42.0,42.01,41.99,42.0,219200.0,31.7185,31.726,31.7109,31.7185,219200.0
2012-12-03 12:40:00,41.99,41.99,41.97,41.99,299300.0,31.7109,31.7109,31.6958,31.7109,299300.0
2012-12-03 12:45:00,41.99,41.99,41.95,41.96,358200.0,31.7109,31.7109,31.6807,31.6883,358200.0
2012-12-03 12:50:00,41.96,41.99,41.95,41.96,290000.0,31.6883,31.7109,31.6807,31.6883,290000.0
2012-12-03 12:55:00,41.96,41.97,41.95,41.96,282400.0,31.6883,31.6958,31.6807,31.6883,282400.0
2012-12-03 13:00:00,41.96,41.97,41.9,41.91,599300.0,31.6883,31.6958,31.643,31.6505,599300.0
2012-12-03 13:05:00,41.91,41.93,41.9,41.91,255700.0,31.6505,31.6656,31.643,31.6505,255700.0
2012-12-03 13:10:00,41.9,41.92,41.87,41.92,280000.0,31.643,31.6581,31.6203,31.6581,280000.0
2012-12-03 13:15:00,41.92,41.92,41.9,41.91,285500.0,31.6581,31.6581,31.643,31.6505,285500.0
2012-12-03 13:20:00,41.92,41.93,41.91,41.93,70100.0,31.6581,31.6656,31.6505,31.6656,70100.0
2012-12-03 13:25:00,41.93,41.93,41.91,41.92,187700.0,31.6656,31.6656,31.6505,31.6581,187700.0
2012-12-03 13:30:00,41.92,41.92,41.87,41.87,192600.0,31.6581,31.6581,31.6203,31.6203,192600.0
2012-12-03 13:35:00,41.87,41.88,41.83,41.85,404000.0,31.6203,31.6279,31.5901,31.6052,404000.0
2012-12-03 13:40:00,41.85,41.86,41.83,41.86,147900.0,31.6052,31.6128,31.5901,31.6128,147900.0
2012-12-03 13:45:00,41.86,41.89,41.85,41.89,152500.0,31.6128,31.6354,31.6052,31.6354,152500.0
2012-12-03 13:50:00,41.88,41.9,41.88,41.89,336200.0,31.6279,31.643,31.6279,31.6354,336200.0
2012-12-03 13:55:00,41.89,41.91,41.88,41.91,512800.0,31.6354,31.6505,31.6279,31.6505,512800.0
2012-12-03 14:00:00,41.9,41.91,41.89,41.91,493000.0,31.643,31.6505,31.6354,31.6505,493000.0
2012-12-03 14:05:00,41.9,41.94,41.9,41.94,281600.0,31.643,31.6732,31.643,31.6732,281600.0
2012-12-03 14:10:00,41.94,41.94,41.91,41.92,335000.0,31.6732,31.6732,31.6505,31.6581,335000.0
2012-12-03 14:15:00,41.93,41.95,41.91,41.91,323900.0,31.6656,31.6807,31.6505,31.6505,323900.0
2012-12-03 14:20:00,41.91,41.92,41.87,41.88,294800.0,31.6505,31.6581,31.6203,31.6279,294800.0
2012-12-03 14:25:00,41.88,41.89,41.87,41.88,281800.0,31.6279,31.6354,31.6203,31.6279,281800.0
2012-12-03 14:30:00,41.88,41.9,41.87,41.9,524300.0,31.6279,31.643,31.6203,31.643,524300.0
2012-12-03 14:35:00,41.9,41.9,41.84,41.84,609700.0,31.643,31.643,31.5977,31.5977,609700.0
2012-12-03 14:40:00,41.85,41.87,41.84,41.86,399200.0,31.6052,31.6203,31.5977,31.6128,399200.0
2012-12-03 14:45:00,41.85,41.86,41.83,41.84,215900.0,31.6052,31.6128,31.5901,31.5977,215900.0
2012-12-03 14:50:00,41.84,41.88,41.84,41.87,346800.0,31.5977,31.6279,31.5977,31.6203,346800.0
2012-12-03 14:55:00,41.87,41.89,41.86,41.89,333100.0,31.6203,31.6354,31.6128,31.6354,333100.0
2012-12-03 15:00:00,41.88,41.95,41.88,41.89,573500.0,31.6279,31.6807,31.6279,31.6354,573500.0
2012-12-03 15:05:00,41.89,41.93,41.86,41.88,2785100.0,31.6354,31.6656,31.6128,31.6279,2785100.0
2012-12-03 15:10:00,41.88,41.9,41.86,41.88,969700.0,31.6279,31.643,31.6128,31.6279,969700.0
2012-12-03 15:15:00,41.88,41.88,41.8,41.81,589300.0,31.6279,31.6279,31.5674,31.575,589300.0
2012-12-03 15:20:00,41.82,41.84,41.81,41.84,241500.0,31.5826,31.5977,31.575,31.5977,241500.0
2012-12-03 15:25:00,41.84,41.85,41.82,41.83,713900.0,31.5977,31.6052,31.5826,31.5901,713900.0
2012-12-03 15:30:00,41.83,41.85,41.82,41.84,171900.0,31.5901,31.6052,31.5826,31.5977,171900.0
2012-12-03 15:35:00,41.85,41.86,41.83,41.84,305000.0,31.6052,31.6128,31.5901,31.5977,305000.0
2012-12-03 15:40:00,41.84,41.89,41.84,41.88,546800.0,31.5977,31.6354,31.5977,31.6279,546800.0
2012-12-03 15:45:00,41.88,41.9,41.82,41.83,507600.0,31.6279,31.643,31.5826,31.5901,507600.0
2012-12-03 15:50:00,41.82,41.86,41.82,41.85,1265300.0,31.5826,31.6128,31.5826,31.6052,1265300.0
2012-12-03 15:55:00,41.85,41.86,41.77,41.77,3983100.0,31.6052,31.6128,31.5448,31.5448,3983100.0
2012-12-04 09:30:00,41.93,41.95,41.89,41.95,1159700.0,31.6656,31.6807,31.6354,31.6807,1159700.0
2012-12-04 09:35:00,41.95,41.99,41.92,41.99,1198400.0,31.6807,31.7109,31.6581,31.7109,1198400.0
2012-12-04 09:40:00,41.98,42.07,41.98,42.05,2034400.0,31.7034,31.7714,31.7034,31.7562,2034400.0
2012-12-04 09:45:00,42.05,42.08,42.01,42.03,1501100.0,31.7562,31.7789,31.726,31.7411,1501100.0
2012-12-04 09:50:00,42.03,42.09,42.03,42.06,1033700.0,31.7411,31.7865,31.7411,31.7638,1033700.0
2012-12-04 09:55:00,42.06,42.08,42.01,42.01,1109400.0,31.7638,31.7789,31.726,31.726,1109400.0
2012-12-04 10:00:00,42.02,42.02,41.98,41.99,478700.0,31.7336,31.7336,31.7034,31.7109,478700.0
2012-12-04 10:05:00,41.99,42.09,41.99,42.07,1108400.0,31.7109,31.7865,31.7109,31.7714,1108400.0
2012-12-04 10:10:00,42.07,42.11,42.06,42.11,2092300.0,31.7714,31.8016,31.7638,31.8016,2092300.0
2012-12-04 10:15:00,42.11,42.12,42.07,42.09,1012000.0,31.8016,31.8091,31.7714,31.7865,1012000.0
2012-12-04 10:20:00,42.09,42.09,42.05,42.05,579000.0,31.7865,31.7865,31.7562,31.7562,579000.0
2012-12-04 10:25:00,42.05,42.07,42.01,42.02,1366000.0,31.7562,31.7714,31.726,31.7336,1366000.0
2012-12-04 10:30:00,42.02,42.04,42.0,42.02,634100.0,31.7336,31.7487,31.7185,31.7336,634100.0
2012-12-04 10:35:00,42.02,42.02,41.98,42.02,576300.0,31.7336,31.7336,31.7034,31.7336,576300.0
2012-12-04 10:40:00,42.01,42.04,42.0,42.02,415000.0,31.726,31.7487,31.7185,31.7336,415000.0
2012-12-04 10:45:00,42.02,42.02,41.99,42.02,258700.0,31.7336,31.7336,31.7109,31.7336,258700.0
2012-12-04 10:50:00,42.02,42.02,41.99,42.01,381300.0,31.7336,31.7336,31.7109,31.726,381300.0
2012-12-04 10:55:00,42.01,42.03,41.98,42.02,425900.0,31.726,31.7411,31.7034,31.7336,425900.0
2012-12-04 11:00:00,42.02,42.04,42.0,42.02,500000.0,31.7336,31.7487,31.7185,31.7336,500000.0
2012-12-04 11:05:00,42.0,42.02,41.95,41.96,548300.0,31.7185,31.7336,31.6807,31.6883,548300.0
2012-12-04 11:10:00,41.97,41.98,41.94,41.97,540000.0,31.6958,31.7034,31.6732,31.6958,540000.0
2012-12-04 11:15:00,41.97,42.0,41.97,42.0,339400.0,31.6958,31.7185,31.6958,31.7185,339400.0
2012-12-04 11:20:00,41.99,42.0,41.97,41.97,612700.0,31.7109,31.7185,31.6958,31.6958,612700.0
2012-12-04 11:25:00,41.97,41.99,41.95,41.95,561600.0,31.6958,31.7109,31.6807,31.6807,561600.0
2012-12-04 11:30:00,41.95,41.97,41.94,41.96,281900.0,31.6807,31.6958,31.6732,31.6883,281900.0
2012-12-04 11:35:00,41.96,41.99,41.96,41.97,270500.0,31.6883,31.7109,31.6883,31.6958,270500.0
2012-12-04 11:40:00,41.97,42.05,41.96,42.05,646000.0,31.6958,31.7562,31.6883,31.7562,646000.0
2012-12-04 11:45:00,42.05,42.05,41.99,42.0,386200.0,31.7562,31.7562,31.7109,31.7185,386200.0
2012-12-04 11:50:00,42.01,42.03,41.98,41.98,475400.0,31.726,31.7411,31.7034,31.7034,475400.0
2012-12-04 11:55:00,41.98,42.0,41.97,42.0,424100.0,31.7034,31.7185,31.6958,31.7185,424100.0
2012-12-04 12:00:00,42.0,42.0,41.93,41.93,401300.0,31.7185,31.7185,31.6656,31.6656,401300.0
2012-12-04 12:05:00,41.93,41.94,41.9,41.92,175000.0,31.6656,31.6732,31.643,31.6581,175000.0
2012-12-04 12:10:00,41.93,41.95,41.91,41.92,417200.0,31.6656,31.6807,31.6505,31.6581,417200.0
2012-12-04 12:15:00,41.92,41.96,41.92,41.95,263800.0,31.6581,31.6883,31.6581,31.6807,263800.0
2012-12-04 12:20:00,41.95,41.95,41.91,41.91,174100.0,31.6807,31.6807,31.6505,31.6505,174100.0
2012-12-04 12:25:00,41.91,42.02,41.91,41.99,694200.0,31.6505,31.7336,31.6505,31.7109,694200.0
2012-12-04 12:30:00,42.0,42.02,41.97,41.98,704400.0,31.7185,31.7336,31.6958,31.7034,704400.0
2012-12-04 12:35:00,41.99,41.99,41.92,41.97,691900.0,31.7109,31.7109,31.6581,31.6958,691900.0
2012-12-04 12:40:00,41.97,41.98,41.95,41.96,381700.0,31.6958,31.7034,31.6807,31.6883,381700.0
2012-12-04 12:45:00,41.96,41.99,41.94,41.96,316200.0,31.6883,31.7109,31.6732,31.6883,316200.0
2012-12-04 12:50:00,41.97,41.97,41.93,41.94,225700.0,31.6958,31.6958,31.6656,31.6732,225700.0
2012-12-04 12:55:00,41.95,41.96,41.93,41.94,157700.0,31.6807,31.6883,31.6656,31.6732,157700.0
2012-12-04 13:00:00,41.93,41.94,41.87,41.89,373000.0,31.6656,31.6732,31.6203,31.6354,373000.0
2012-12-04 13:05:00,41.9,41.92,41.89,41.91,143100.0,31.643,31.6581,31.6354,31.6505,143100.0
2012-12-04 13:10:00,41.91,41.92,41.89,41.9,304800.0,31.6505,31.6581,31.6354,31.643,304800.0
2012-12-04 13:15:00,41.9,41.91,41.86,41.87,403700.0,31.643,31.6505,31.6128,31.6203,403700.0
2012-12-04 13:20:00,41.86,41.91,41.86,41.91,303200.0,31.6128,31.6505,31.6128,31.6505,303200.0
2012-12-04 13:25:00,41.9,41.97,41.9,41.95,578600.0,31.643,31.6958,31.643,31.6807,578600.0
2012-12-04 13:30:00,41.96,41.97,41.92,41.94,192700.0,31.6883,31.6958,31.6581,31.6732,192700.0
2012-12-04 13:35:00,41.94,41.94,41.91,41.93,166000.0,31.6732,31.6732,31.6505,31.6656,166000.0
2012-12-04 13:40:00,41.93,42.0,41.93,41.96,996200.0,31.6656,31.7185,31.6656,31.6883,996200.0
2012-12-04 13:45:00,41.97,41.99,41.96,41.99,795300.0,31.6958,31.7109,31.6883,31.7109,795300.0
2012-12-04 13:50:00,41.99,42.04,41.98,42.04,385200.0,31.7109,31.7487,31.7034,31.7487,385200.0
2012-12-04 13:55:00,42.04,42.05,41.99,42.0,580400.0,31.7487,31.7562,31.7109,31.7185,580400.0
2012-12-04 14:00:00,42.01,42.04,41.99,42.02,164000.0,31.726,31.7487,31.7109,31.7336,164000.0
2012-12-04 14:05:00,42.02,42.03,42.0,42.01,76300.0,31.7336,31.7411,31.7185,31.726,76300.0
2012-12-04 14:10:00,42.01,42.02,41.98,41.98,266000.0,31.726,31.7336,31.7034,31.7034,266000.0
2012-12-04 14:15:00,41.98,41.99,41.97,41.99,105600.0,31.7034,31.7109,31.6958,31.7109,105600.0
2012-12-04 14:20:00,41.99,42.01,41.98,41.99,240400.0,31.7109,31.726,31.7034,31.7109,240400.0
2012-12-04 14:25:00,41.98,41.99,41.95,41.96,291000.0,31.7034,31.7109,31.6807,31.6883,291000.0
2012-12-04 14:30:00,41.95,41.96,41.94,41.95,245500.0,31.6807,31.6883,31.6732,31.6807,245500.0
2012-12-04 14:35:00,41.95,41.96,41.94,41.94,285500.0,31.6807,31.6883,31.6732,31.6732,285500.0
2012-12-04 14:40:00,41.93,42.02,41.93,41.99,1133300.0,31.6656,31.7336,31.6656,31.7109,1133300.0
2012-12-04 14:45:00,41.98,41.99,41.96,41.97,247400.0,31.7034,31.7109,31.6883,31.6958,247400.0
2012-12-04 14:50:00,41.97,41.99,41.97,41.98,247700.0,31.6958,31.7109,31.6958,31.7034,247700.0
2012-12-04 14:55:00,41.97,41.98,41.94,41.95,267400.0,31.6958,31.7034,31.6732,31.6807,267400.0
2012-12-04 15:00:00,41.94,41.99,41.94,41.98,408800.0,31.6732,31.7109,31.6732,31.7034,408800.0
2012-12-04 15:05:00,41.99,42.03,41.98,42.01,554900.0,31.7109,31.7411,31.7034,31.726,554900.0
2012-12-04 15:10:00,42.01,42.03,42.0,42.02,432900.0,31.726,31.7411,31.7185,31.7336,432900.0
2012-12-04 15:15:00,42.02,42.03,41.98,41.99,655200.0,31.7336,31.7411,31.7034,31.7109,655200.0
2012-12-04 15:20:00,41.99,42.0,41.97,41.98,515000.0,31.7109,31.7185,31.6958,31.7034,515000.0
2012-12-04 15:25:00,41.98,42.01,41.97,41.97,319600.0,31.7034,31.726,31.6958,31.6958,319600.0
2012-12-04 15:30:00,41.97,41.98,41.93,41.95,435400.0,31.6958,31.7034,31.6656,31.6807,435400.0
2012-12-04 15:35:00,41.94,41.96,41.92,41.94,573300.0,31.6732,31.6883,31.6581,31.6732,573300.0
2012-12-04 15:40:00,41.95,41.95,41.9,41.94,740000.0,31.6807,31.6807,31.643,31.6732,740000.0
2012-12-04 15:45:00,41.94,41.94,41.91,41.93,628400.0,31.6732,31.6732,31.6505,31.6656,628400.0
2012-12-04 15:50:00,41.93,41.94,41.9,41.9,651600.0,31.6656,31.6732,31.643,31.643,651600.0
2012-12-04 15:55:00,41.9,41.93,41.87,41.88,2109100.0,31.643,31.6656,31.6203,31.6279,2109100.0
2012-12-05 09:30:00,42.32,42.34,42.28,42.3,1404500.0,31.9602,31.9753,31.9299,31.945,1404500.0
2012-12-05 09:35:00,42.29,42.4,42.29,42.39,2280400.0,31.9375,32.0206,31.9375,32.013,2280400.0
2012-12-05 09:40:00,42.39,42.42,42.37,42.39,1216200.0,32.013,32.0357,31.9979,32.013,1216200.0
2012-12-05 09:45:00,42.39,42.41,42.35,42.36,807900.0,32.013,32.0281,31.9828,31.9904,807900.0
2012-12-05 09:50:00,42.36,42.38,42.33,42.35,803500.0,31.9904,32.0055,31.9677,31.9828,803500.0
2012-12-05 09:55:00,42.35,42.38,42.31,42.31,602800.0,31.9828,32.0055,31.9526,31.9526,602800.0
2012-12-05 10:00:00,42.32,42.4,42.31,42.33,2299500.0,31.9602,32.0206,31.9526,31.9677,2299500.0
2012-12-05 10:05:00,42.33,42.39,42.32,42.37,1118200.0,31.9677,32.013,31.9602,31.9979,1118200.0
2012-12-05 10:10:00,42.36,42.39,42.34,42.38,677500.0,31.9904,32.013,31.9753,32.0055,677500.0
2012-12-05 10:15:00,42.39,42.42,42.38,42.41,745600.0,32.013,32.0357,32.0055,32.0281,745600.0
2012-12-05 10:20:00,42.41,42.44,42.38,42.4,1331600.0,32.0281,32.0508,32.0055,32.0206,1331600.0
2012-12-05 10:25:00,42.39,42.4,42.35,42.36,557900.0,32.013,32.0206,31.9828,31.9904,557900.0
2012-12-05 10:30:00,42.35,42.38,42.34,42.38,654700.0,31.9828,32.0055,31.9753,32.0055,654700.0
2012-12-05 10:35:00,42.38,42.39,42.37,42.37,621500.0,32.0055,32.013,31.9979,31.9979,621500.0
2012-12-05 10:40:00,42.38,42.38,42.27,42.28,706000.0,32.0055,32.0055,31.9224,31.9299,706000.0
2012-12-05 10:45:00,42.28,42.31,42.25,42.3,1188200.0,31.9299,31.9526,31.9073,31.945,1188200.0
2012-12-05 10:50:00,42.31,42.32,42.23,42.23,787900.0,31.9526,31.9602,31.8922,31.8922,787900.0
2012-12-05 10:55:00,42.23,42.27,42.2,42.26,662900.0,31.8922,31.9224,31.8695,31.9148,662900.0
2012-12-05 11:00:00,42.26,42.27,42.23,42.26,503400.0,31.9148,31.9224,31.8922,31.9148,503400.0
2012-12-05 11:05:00,42.27,42.29,42.25,42.26,856600.0,31.9224,31.9375,31.9073,31.9148,856600.0
2012-12-05 11:10:00,42.27,42.33,42.26,42.32,536900.0,31.9224,31.9677,31.9148,31.9602,536900.0
2012-12-05 11:15:00,42.31,42.34,42.28,42.28,566900.0,31.9526,31.9753,31.9299,31.9299,566900.0
2012-12-05 11:20:00,42.29,42.31,42.26,42.31,358100.0,31.9375,31.9526,31.9148,31.9526,358100.0
2012-12-05 11:25:00,42.31,42.36,42.3,42.31,524300.0,31.9526,31.9904,31.945,31.9526,524300.0
2012-12-05 11:30:00,42.32,42.4,42.32,42.4,579000.0,31.9602,32.0206,31.9602,32.0206,579000.0
2012-12-05 11:35:00,42.39,42.41,42.38,42.38,397300.0,32.013,32.0281,32.0055,32.0055,397300.0
2012-12-05 11:40:00,42.37,42.42,42.36,42.39,239500.0,31.9979,32.0357,31.9904,32.013,239500.0
2012-12-05 11:45:00,42.39,42.41,42.39,42.4,271500.0,32.013,32.0281,32.013,32.0206,271500.0
2012-12-05 11:50:00,42.39,42.41,42.37,42.4,664900.0,32.013,32.0281,31.9979,32.0206,664900.0
2012-12-05 11:55:00,42.41,42.48,42.4,42.45,875800.0,32.0281,32.081,32.0206,32.0583,875800.0
2012-12-05 12:00:00,42.46,42.52,42.45,42.48,768700.0,32.0659,32.1112,32.0583,32.081,768700.0
2012-12-05 12:05:00,42.49,42.53,42.49,42.52,544900.0,32.0885,32.1187,32.0885,32.1112,544900.0
2012-12-05 12:10:00,42.53,42.54,42.48,42.5,488000.0,32.1187,32.1263,32.081,32.0961,488000.0
2012-12-05 12:15:00,42.5,42.5,42.47,42.48,502500.0,32.0961,32.0961,32.0734,32.081,502500.0
2012-12-05 12:20:00,42.48,42.51,42.48,42.49,374600.0,32.081,32.1036,32.081,32.0885,374600.0
2012-12-05 12:25:00,42.49,42.5,42.46,42.46,318500.0,32.0885,32.0961,32.0659,32.0659,318500.0
2012-12-05 12:30:00,42.46,42.54,42.46,42.52,691900.0,32.0659,32.1263,32.0659,32.1112,691900.0
2012-12-05 12:35:00,42.52,42.55,42.51,42.54,424500.0,32.1112,32.1338,32.1036,32.1263,424500.0
2012-12-05 12:40:00,42.53,42.55,42.52,42.55,215100.0,32.1187,32.1338,32.1112,32.1338,215100.0
2012-12-05 12:45:00,42.54,42.56,42.51,42.52,572300.0,32.1263,32.1414,32.1036,32.1112,572300.0
2012-12-05 12:50:00,42.52,42.53,42.51,42.52,349600.0,32.1112,32.1187,32.1036,32.1112,349600.0
2012-12-05 12:55:00,42.53,42.56,42.52,42.56,991600.0,32.1187,32.1414,32.1112,32.1414,991600.0
2012-12-05 13:00:00,42.56,42.58,42.55,42.56,758400.0,32.1414,32.1565,32.1338,32.1414,758400.0
2012-12-05 13:05:00,42.56,42.58,42.55,42.56,501100.0,32.1414,32.1565,32.1338,32.1414,501100.0
2012-12-05 13:10:00,42.56,42.57,42.54,42.54,164700.0,32.1414,32.149,32.1263,32.1263,164700.0
2012-12-05 13:15:00,42.55,42.55,42.5,42.51,274500.0,32.1338,32.1338,32.0961,32.1036,274500.0
2012-12-05 13:20:00,42.51,42.55,42.49,42.55,1308700.0,32.1036,32.1338,32.0885,32.1338,1308700.0
2012-12-05 13:25:00,42.54,42.55,42.52,42.54,476300.0,32.1263,32.1338,32.1112,32.1263,476300.0
2012-12-05 13:30:00,42.54,42.54,42.51,42.52,127300.0,32.1263,32.1263,32.1036,32.1112,127300.0
2012-12-05 13:35:00,42.52,42.56,42.52,42.52,433900.0,32.1112,32.1414,32.1112,32.1112,433900.0
2012-12-05 13:40:00,42.53,42.54,42.51,42.52,286000.0,32.1187,32.1263,32.1036,32.1112,286000.0
2012-12-05 13:45:00,42.51,42.52,42.49,42.5,291100.0,32.1036,32.1112,32.0885,32.0961,291100.0
2012-12-05 13:50:00,42.5,42.51,42.49,42.5,307300.0,32.0961,32.1036,32.0885,32.0961,307300.0
2012-12-05 13:55:00,42.5,42.5,42.47,42.47,453300.0,32.0961,32.0961,32.0734,32.0734,453300.0
2012-12-05 14:00:00,42.47,42.52,42.47,42.51,295300.0,32.0734,32.1112,32.0734,32.1036,295300.0
2012-12-05 14:05:00,42.52,42.52,42.51,42.52,94900.0,32.1112,32.1112,32.1036,32.1112,94900.0
2012-12-05 14:10:00,42.51,42.52,42.51,42.51,123700.0,32.1036,32.1112,32.1036,32.1036,123700.0
2012-12-05 14:15:00,42.52,42.55,42.51,42.55,423400.0,32.1112,32.1338,32.1036,32.1338,423400.0
2012-12-05 14:20:00,42.54,42.56,42.52,42.52,733500.0,32.1263,32.1414,32.1112,32.1112,733500.0
2012-12-05 14:25:00,42.52,42.53,42.5,42.51,364900.0,32.1112,32.1187,32.0961,32.1036,364900.0
2012-12-05 14:30:00,42.51,42.52,42.49,42.52,283900.0,32.1036,32.1112,32.0885,32.1112,283900.0
2012-12-05 14:35:00,42.51,42.53,42.49,42.5,245000.0,32.1036,32.1187,32.0885,32.0961,245000.0
2012-12-05 14:40:00,42.5,42.53,42.49,42.51,298600.0,32.0961,32.1187,32.0885,32.1036,298600.0
2012-12-05 14:45:00,42.52,42.52,42.5,42.5,258800.0,32.1112,32.1112,32.0961,32.0961,258800.0
2012-12-05 14:50:00,42.51,42.51,42.48,42.48,224200.0,32.1036,32.1036,32.081,32.081,224200.0
2012-12-05 14:55:00,42.48,42.49,42.44,42.44,604600.0,32.081,32.0885,32.0508,32.0508,604600.0
2012-12-05 15:00:00,42.44,42.49,42.43,42.48,729000.0,32.0508,32.0885,32.0432,32.081,729000.0
2012-12-05 15:05:00,42.48,42.5,42.48,42.5,193900.0,32.081,32.0961,32.081,32.0961,193900.0
2012-12-05 15:10:00,42.49,42.52,42.49,42.5,1056800.0,32.0885,32.1112,32.0885,32.0961,1056800.0
2012-12-05 15:15:00,42.5,42.52,42.5,42.5,371500.0,32.0961,32.1112,32.0961,32.0961,371500.0
2012-12-05 15:20:00,42.5,42.5,42.46,42.49,1078300.0,32.0961,32.0961,32.0659,32.0885,1078300.0
2012-12-05 15:25:00,42.48,42.49,42.46,42.47,469300.0,32.081,32.0885,32.0659,32.0734,469300.0
2012-12-05 15:30:00,42.47,42.48,42.45,42.46,950900.0,32.0734,32.081,32.0583,32.0659,950900.0
2012-12-05 15:35:00,42.46,42.47,42.41,42.41,455900.0,32.0659,32.0734,32.0281,32.0281,455900.0
2012-12-05 15:40:00,42.41,42.42,42.36,42.37,989800.0,32.0281,32.0357,31.9904,31.9979,989800.0
2012-12-05 15:45:00,42.37,42.37,42.31,42.32,884000.0,31.9979,31.9979,31.9526,31.9602,884000.0
2012-12-05 15:50:00,42.31,42.34,42.31,42.33,2560400.0,31.9526,31.9753,31.9526,31.9677,2560400.0
2012-12-05 15:55:00,42.34,42.34,42.3,42.33,3549700.0,31.9753,31.9753,31.945,31.9677,3549700.0
2012-12-06 09:30:00,42.39,42.44,42.38,42.43,908200.0,32.013,32.0508,32.0055,32.0432,908200.0
2012-12-06 09:35:00,42.44,42.5,42.42,42.5,1481800.0,32.0508,32.0961,32.0357,32.0961,1481800.0
2012-12-06 09:40:00,42.5,42.51,42.41,42.42,1487500.0,32.0961,32.1036,32.0281,32.0357,1487500.0
2012-12-06 09:45:00,42.41,42.47,42.4,42.45,661300.0,32.0281,32.0734,32.0206,32.0583,661300.0
2012-12-06 09:50:00,42.45,42.52,42.44,42.5,584000.0,32.0583,32.1112,32.0508,32.0961,584000.0
2012-12-06 09:55:00,42.5,42.51,42.42,42.43,1092900.0,32.0961,32.1036,32.0357,32.0432,1092900.0
2012-12-06 10:00:00,42.43,42.45,42.37,42.41,724200.0,32.0432,32.0583,31.9979,32.0281,724200.0
2012-12-06 10:05:00,42.4,42.48,42.4,42.42,1461800.0,32.0206,32.081,32.0206,32.0357,1461800.0
2012-12-06 10:10:00,42.42,42.43,42.38,42.42,370100.0,32.0357,32.0432,32.0055,32.0357,370100.0
2012-12-06 10:15:00,42.43,42.45,42.4,42.42,348000.0,32.0432,32.0583,32.0206,32.0357,348000.0
2012-12-06 10:20:00,42.42,42.44,42.38,42.43,237900.0,32.0357,32.0508,32.0055,32.0432,237900.0
2012-12-06 10:25:00,42.43,42.47,42.42,42.45,322800.0,32.0432,32.0734,32.0357,32.0583,322800.0
2012-12-06 10:30:00,42.44,42.47,42.42,42.46,312100.0,32.0508,32.0734,32.0357,32.0659,312100.0
2012-12-06 10:35:00,42.46,42.51,42.45,42.51,503000.0,32.0659,32.1036,32.0583,32.1036,503000.0
2012-12-06 10:40:00,42.51,42.51,42.47,42.49,312500.0,32.1036,32.1036,32.0734,32.0885,312500.0
2012-12-06 10:45:00,42.48,42.55,42.47,42.55,322400.0,32.081,32.1338,32.0734,32.1338,322400.0
2012-12-06 10:50:00,42.55,42.57,42.53,42.54,892600.0,32.1338,32.149,32.1187,32.1263,892600.0
2012-12-06 10:55:00,42.54,42.56,42.54,42.55,287300.0,32.1263,32.1414,32.1263,32.1338,287300.0
2012-12-06 11:00:00,42.55,42.57,42.53,42.54,305500.0,32.1338,32.149,32.1187,32.1263,305500.0
2012-12-06 11:05:00,42.54,42.54,42.52,42.53,259400.0,32.1263,32.1263,32.1112,32.1187,259400.0
2012-12-06 11:10:00,42.54,42.54,42.52,42.53,199000.0,32.1263,32.1263,32.1112,32.1187,199000.0
2012-12-06 11:15:00,42.54,42.54,42.5,42.52,298500.0,32.1263,32.1263,32.0961,32.1112,298500.0
2012-12-06 11:20:00,42.52,42.53,42.49,42.53,426700.0,32.1112,32.1187,32.0885,32.1187,426700.0
2012-12-06 11:25:00,42.54,42.54,42.51,42.53,261800.0,32.1263,32.1263,32.1036,32.1187,261800.0
2012-12-06 11:30:00,42.53,42.56,42.52,42.52,346100.0,32.1187,32.1414,32.1112,32.1112,346100.0
2012-12-06 11:35:00,42.53,42.57,42.52,42.55,206300.0,32.1187,32.149,32.1112,32.1338,206300.0
2012-12-06 11:40:00,42.56,42.57,42.54,42.55,262500.0,32.1414,32.149,32.1263,32.1338,262500.0
2012-12-06 11:45:00,42.56,42.57,42.54,42.55,474700.0,32.1414,32.149,32.1263,32.1338,474700.0
2012-12-06 11:50:00,42.55,42.57,42.55,42.55,173500.0,32.1338,32.149,32.1338,32.1338,173500.0
2012-12-06 11:55:00,42.55,42.56,42.53,42.53,236200.0,32.1338,32.1414,32.1187,32.1187,236200.0
2012-12-06 12:00:00,42.54,42.55,42.53,42.54,82800.0,32.1263,32.1338,32.1187,32.1263,82800.0
2012-12-06 12:05:00,42.55,42.55,42.53,42.55,157400.0,32.1338,32.1338,32.1187,32.1338,157400.0
2012-12-06 12:10:00,42.54,42.55,42.53,42.54,73800.0,32.1263,32.1338,32.1187,32.1263,73800.0
2012-12-06 12:15:00,42.55,42.56,42.52,42.52,131200.0,32.1338,32.1414,32.1112,32.1112,131200.0
2012-12-06 12:20:00,42.53,42.53,42.48,42.48,538700.0,32.1187,32.1187,32.081,32.081,538700.0
2012-12-06 12:25:00,42.48,42.49,42.44,42.44,247200.0,32.081,32.0885,32.0508,32.0508,247200.0
2012-12-06 12:30:00,42.43,42.46,42.42,42.45,204300.0,32.0432,32.0659,32.0357,32.0583,204300.0
2012-12-06 12:35:00,42.44,42.46,42.43,42.45,167800.0,32.0508,32.0659,32.0432,32.0583,167800.0
2012-12-06 12:40:00,42.44,42.45,42.42,42.44,138200.0,32.0508,32.0583,32.0357,32.0508,138200.0
2012-12-06 12:45:00,42.44,42.45,42.42,42.44,203600.0,32.0508,32.0583,32.0357,32.0508,203600.0
2012-12-06 12:50:00,42.44,42.45,42.42,42.43,55200.0,32.0508,32.0583,32.0357,32.0432,55200.0
2012-12-06 12:55:00,42.42,42.44,42.41,42.41,69800.0,32.0357,32.0508,32.0281,32.0281,69800.0
2012-12-06 13:00:00,42.41,42.43,42.4,42.43,120600.0,32.0281,32.0432,32.0206,32.0432,120600.0
2012-12-06 13:05:00,42.43,42.45,42.43,42.45,162000.0,32.0432,32.0583,32.0432,32.0583,162000.0
2012-12-06 13:10:00,42.45,42.48,42.45,42.47,84300.0,32.0583,32.081,32.0583,32.0734,84300.0
2012-12-06 13:15:00,42.46,42.51,42.46,42.51,127700.0,32.0659,32.1036,32.0659,32.1036,127700.0
2012-12-06 13:20:00,42.5,42.53,42.5,42.5,122400.0,32.0961,32.1187,32.0961,32.0961,122400.0
2012-12-06 13:25:00,42.51,42.51,42.47,42.47,131000.0,32.1036,32.1036,32.0734,32.0734,131000.0
2012-12-06 13:30:00,42.47,42.5,42.47,42.48,70900.0,32.0734,32.0961,32.0734,32.081,70900.0
2012-12-06 13:35:00,42.48,42.52,42.48,42.5,97000.0,32.081,32.1112,32.081,32.0961,97000.0
2012-12-06 13:40:00,42.51,42.52,42.5,42.52,51800.0,32.1036,32.1112,32.0961,32.1112,51800.0
2012-12-06 13:45:00,42.52,42.53,42.5,42.53,111700.0,32.1112,32.1187,32.0961,32.1187,111700.0
2012-12-06 13:50:00,42.54,42.54,42.52,42.54,211900.0,32.1263,32.1263,32.1112,32.1263,211900.0
2012-12-06 13:55:00,42.54,42.55,42.52,42.55,134900.0,32.1263,32.1338,32.1112,32.1338,134900.0
2012-12-06 14:00:00,42.55,42.56,42.53,42.54,398400.0,32.1338,32.1414,32.1187,32.1263,398400.0
2012-12-06 14:05:00,42.55,42.55,42.53,42.54,105800.0,32.1338,32.1338,32.1187,32.1263,105800.0
2012-12-06 14:10:00,42.54,42.55,42.53,42.55,222500.0,32.1263,32.1338,32.1187,32.1338,222500.0
2012-12-06 14:15:00,42.55,42.56,42.54,42.55,157100.0,32.1338,32.1414,32.1263,32.1338,157100.0
2012-12-06 14:20:00,42.55,42.55,42.52,42.55,157300.0,32.1338,32.1338,32.1112,32.1338,157300.0
2012-12-06 14:25:00,42.55,42.58,42.55,42.58,141400.0,32.1338,32.1565,32.1338,32.1565,141400.0
2012-12-06 14:30:00,42.58,42.6,42.56,42.59,471600.0,32.1565,32.1716,32.1414,32.1641,471600.0
2012-12-06 14:35:00,42.59,42.59,42.57,42.59,220100.0,32.1641,32.1641,32.149,32.1641,220100.0
2012-12-06 14:40:00,42.59,42.6,42.57,42.58,190600.0,32.1641,32.1716,32.149,32.1565,190600.0
2012-12-06 14:45:00,42.58,42.59,42.57,42.59,89000.0,32.1565,32.1641,32.149,32.1641,89000.0
2012-12-06 14:50:00,42.59,42.61,42.58,42.6,365400.0,32.1641,32.1792,32.1565,32.1716,365400.0
2012-12-06 14:55:00,42.59,42.6,42.57,42.59,181100.0,32.1641,32.1716,32.149,32.1641,181100.0
2012-12-06 15:00:00,42.59,42.6,42.57,42.57,228100.0,32.1641,32.1716,32.149,32.149,228100.0
2012-12-06 15:05:00,42.57,42.59,42.57,42.57,404600.0,32.149,32.1641,32.149,32.149,404600.0
2012-12-06 15:10:00,42.57,42.58,42.55,42.57,403300.0,32.149,32.1565,32.1338,32.149,403300.0
2012-12-06 15:15:00,42.56,42.58,42.56,42.57,222100.0,32.1414,32.1565,32.1414,32.149,222100.0
2012-12-06 15:20:00,42.57,42.57,42.55,42.57,419600.0,32.149,32.149,32.1338,32.149,419600.0
2012-12-06 15:25:00,42.57,42.58,42.55,42.57,424300.0,32.149,32.1565,32.1338,32.149,424300.0
2012-12-06 15:30:00,42.57,42.58,42.55,42.56,449900.0,32.149,32.1565,32.1338,32.1414,449900.0
2012-12-06 15:35:00,42.56,42.58,42.55,42.58,437100.0,32.1414,32.1565,32.1338,32.1565,437100.0
2012-12-06 15:40:00,42.58,42.58,42.56,42.57,572700.0,32.1565,32.1565,32.1414,32.149,572700.0
2012-12-06 15:45:00,42.57,42.58,42.56,42.57,897200.0,32.149,32.1565,32.1414,32.149,897200.0
2012-12-06 15:50:00,42.57,42.61,42.56,42.61,1373000.0,32.149,32.1792,32.1414,32.1792,1373000.0
2012-12-06 15:55:00,42.61,42.67,42.6,42.67,3612000.0,32.1792,32.2245,32.1716,32.2245,3612000.0
2012-12-07 09:30:00,42.74,42.76,42.71,42.72,834900.0,32.2773,32.2924,32.2547,32.2622,834900.0
2012-12-07 09:35:00,42.72,42.73,42.68,42.69,772200.0,32.2622,32.2698,32.232,32.2396,772200.0
2012-12-07 09:40:00,42.69,42.73,42.67,42.73,685000.0,32.2396,32.2698,32.2245,32.2698,685000.0
2012-12-07 09:45:00,42.73,42.73,42.66,42.7,1526900.0,32.2698,32.2698,32.2169,32.2471,1526900.0
2012-12-07 09:50:00,42.7,42.73,42.67,42.67,541700.0,32.2471,32.2698,32.2245,32.2245,541700.0
2012-12-07 09:55:00,42.67,42.71,42.65,42.69,841100.0,32.2245,32.2547,32.2094,32.2396,841100.0
2012-12-07 10:00:00,42.69,42.71,42.66,42.67,593400.0,32.2396,32.2547,32.2169,32.2245,593400.0
2012-12-07 10:05:00,42.68,42.73,42.67,42.71,673700.0,32.232,32.2698,32.2245,32.2547,673700.0
2012-12-07 10:10:00,42.7,42.72,42.68,42.69,339700.0,32.2471,32.2622,32.232,32.2396,339700.0
2012-12-07 10:15:00,42.69,42.71,42.66,42.66,362000.0,32.2396,32.2547,32.2169,32.2169,362000.0
2012-12-07 10:20:00,42.66,42.69,42.65,42.66,340600.0,32.2169,32.2396,32.2094,32.2169,340600.0
2012-12-07 10:25:00,42.66,42.68,42.63,42.65,295100.0,32.2169,32.232,32.1943,32.2094,295100.0
2012-12-07 10:30:00,42.65,42.66,42.59,42.59,535200.0,32.2094,32.2169,32.1641,32.1641,535200.0
2012-12-07 10:35:00,42.59,42.63,42.58,42.61,298900.0,32.1641,32.1943,32.1565,32.1792,298900.0
2012-12-07 10:40:00,42.61,42.65,42.59,42.65,386700.0,32.1792,32.2094,32.1641,32.2094,386700.0
2012-12-07 10:45:00,42.65,42.68,42.63,42.63,560700.0,32.2094,32.232,32.1943,32.1943,560700.0
2012-12-07 10:50:00,42.64,42.65,42.62,42.62,372100.0,32.2018,32.2094,32.1867,32.1867,372100.0
2012-12-07 10:55:00,42.63,42.65,42.62,42.64,303900.0,32.1943,32.2094,32.1867,32.2018,303900.0
2012-12-07 11:00:00,42.64,42.67,42.59,42.62,911400.0,32.2018,32.2245,32.1641,32.1867,911400.0
2012-12-07 11:05:00,42.63,42.66,42.62,42.64,366300.0,32.1943,32.2169,32.1867,32.2018,366300.0
2012-12-07 11:10:00,42.64,42.66,42.61,42.63,522900.0,32.2018,32.2169,32.1792,32.1943,522900.0
2012-12-07 11:15:00,42.63,42.67,42.63,42.63,322600.0,32.1943,32.2245,32.1943,32.1943,322600.0
2012-12-07 11:20:00,42.63,42.66,42.63,42.64,214100.0,32.1943,32.2169,32.1943,32.2018,214100.0
2012-12-07 11:25:00,42.64,42.68,42.64,42.67,522600.0,32.2018,32.232,32.2018,32.2245,522600.0
2012-12-07 11:30:00,42.67,42.7,42.64,42.68,438000.0,32.2245,32.2471,32.2018,32.232,438000.0
2012-12-07 11:35:00,42.69,42.7,42.66,42.68,128700.0,32.2396,32.2471,32.2169,32.232,128700.0
2012-12-07 11:40:00,42.67,42.68,42.66,42.68,137400.0,32.2245,32.232,32.2169,32.232,137400.0
2012-12-07 11:45:00,42.68,42.69,42.65,42.67,241400.0,32.232,32.2396,32.2094,32.2245,241400.0
2012-12-07 11:50:00,42.66,42.67,42.63,42.64,218300.0,32.2169,32.2245,32.1943,32.2018,218300.0
2012-12-07 11:55:00,42.64,42.65,42.62,42.64,217900.0,32.2018,32.2094,32.1867,32.2018,217900.0
2012-12-07 12:00:00,42.64,42.65,42.63,42.65,233700.0,32.2018,32.2094,32.1943,32.2094,233700.0
2012-12-07 12:05:00,42.65,42.66,42.63,42.65,157400.0,32.2094,32.2169,32.1943,32.2094,157400.0
2012-12-07 12:10:00,42.65,42.66,42.64,42.64,91400.0,32.2094,32.2169,32.2018,32.2018,91400.0
2012-12-07 12:15:00,42.65,42.69,42.64,42.69,216200.0,32.2094,32.2396,32.2018,32.2396,216200.0
2012-12-07 12:20:00,42.68,42.69,42.65,42.67,250300.0,32.232,32.2396,32.2094,32.2245,250300.0
2012-12-07 12:25:00,42.67,42.69,42.66,42.68,434300.0,32.2245,32.2396,32.2169,32.232,434300.0
2012-12-07 12:30:00,42.68,42.68,42.66,42.67,164700.0,32.232,32.232,32.2169,32.2245,164700.0
2012-12-07 12:35:00,42.66,42.67,42.62,42.62,550400.0,32.2169,32.2245,32.1867,32.1867,550400.0
2012-12-07 12:40:00,42.62,42.65,42.62,42.65,617500.0,32.1867,32.2094,32.1867,32.2094,617500.0
2012-12-07 12:45:00,42.65,42.66,42.63,42.66,196000.0,32.2094,32.2169,32.1943,32.2169,196000.0
2012-12-07 12:50:00,42.65,42.66,42.63,42.64,103700.0,32.2094,32.2169,32.1943,32.2018,103700.0
2012-12-07 12:55:00,42.63,42.65,42.62,42.64,441300.0,32.1943,32.2094,32.1867,32.2018,441300.0
2012-12-07 13:00:00,42.64,42.66,42.63,42.65,427400.0,32.2018,32.2169,32.1943,32.2094,427400.0
2012-12-07 13:05:00,42.66,42.67,42.65,42.67,264800.0,32.2169,32.2245,32.2094,32.2245,264800.0
2012-12-07 13:10:00,42.66,42.69,42.66,42.69,197300.0,32.2169,32.2396,32.2169,32.2396,197300.0
2012-12-07 13:15:00,42.69,42.69,42.67,42.68,250400.0,32.2396,32.2396,32.2245,32.232,250400.0
2012-12-07 13:20:00,42.68,42.69,42.67,42.69,321300.0,32.232,32.2396,32.2245,32.2396,321300.0
2012-12-07 13:25:00,42.69,42.71,42.68,42.7,452900.0,32.2396,32.2547,32.232,32.2471,452900.0
2012-12-07 13:30:00,42.7,42.7,42.68,42.69,337400.0,32.2471,32.2471,32.232,32.2396,337400.0
2012-12-07 13:35:00,42.69,42.69,42.67,42.68,140300.0,32.2396,32.2396,32.2245,32.232,140300.0
2012-12-07 13:40:00,42.69,42.69,42.66,42.67,136000.0,32.2396,32.2396,32.2169,32.2245,136000.0
2012-12-07 13:45:00,42.67,42.68,42.66,42.66,142200.0,32.2245,32.232,32.2169,32.2169,142200.0
2012-12-07 13:50:00,42.66,42.67,42.65,42.66,231700.0,32.2169,32.2245,32.2094,32.2169,231700.0
2012-12-07 13:55:00,42.66,42.68,42.65,42.67,190900.0,32.2169,32.232,32.2094,32.2245,190900.0
2012-12-07 14:00:00,42.66,42.68,42.65,42.68,140400.0,32.2169,32.232,32.2094,32.232,140400.0
2012-12-07 14:05:00,42.68,42.68,42.67,42.68,134600.0,32.232,32.232,32.2245,32.232,134600.0
2012-12-07 14:10:00,42.68,42.7,42.67,42.7,297900.0,32.232,32.2471,32.2245,32.2471,297900.0
2012-12-07 14:15:00,42.7,42.72,42.69,42.71,322900.0,32.2471,32.2622,32.2396,32.2547,322900.0
2012-12-07 14:20:00,42.7,42.74,42.7,42.74,156000.0,32.2471,32.2773,32.2471,32.2773,156000.0
2012-12-07 14:25:00,42.74,42.74,42.72,42.74,178100.0,32.2773,32.2773,32.2622,32.2773,178100.0
2012-12-07 14:30:00,42.74,42.77,42.73,42.75,249400.0,32.2773,32.3,32.2698,32.2849,249400.0
2012-12-07 14:35:00,42.76,42.76,42.75,42.76,117700.0,32.2924,32.2924,32.2849,32.2924,117700.0
2012-12-07 14:40:00,42.76,42.76,42.73,42.75,151300.0,32.2924,32.2924,32.2698,32.2849,151300.0
2012-12-07 14:45:00,42.75,42.76,42.74,42.76,58200.0,32.2849,32.2924,32.2773,32.2924,58200.0
2012-12-07 14:50:00,42.76,42.77,42.76,42.76,209300.0,32.2924,32.3,32.2924,32.2924,209300.0
2012-12-07 14:55:00,42.76,42.77,42.76,42.76,92000.0,32.2924,32.3,32.2924,32.2924,92000.0
2012-12-07 15:00:00,42.77,42.78,42.76,42.77,355400.0,32.3,32.3075,32.2924,32.3,355400.0
2012-12-07 15:05:00,42.77,42.78,42.75,42.77,172100.0,32.3,32.3075,32.2849,32.3,172100.0
2012-12-07 15:10:00,42.77,42.77,42.75,42.77,120700.0,32.3,32.3,32.2849,32.3,120700.0
2012-12-07 15:15:00,42.77,42.77,42.76,42.77,90200.0,32.3,32.3,32.2924,32.3,90200.0
2012-12-07 15:20:00,42.77,42.77,42.73,42.75,535000.0,32.3,32.3,32.2698,32.2849,535000.0
2012-12-07 15:25:00,42.74,42.75,42.73,42.75,142800.0,32.2773,32.2849,32.2698,32.2849,142800.0
2012-12-07 15:30:00,42.75,42.78,42.74,42.77,325600.0,32.2849,32.3075,32.2773,32.3,325600.0
2012-12-07 15:35:00,42.77,42.78,42.76,42.78,302300.0,32.3,32.3075,32.2924,32.3075,302300.0
2012-12-07 15:40:00,42.78,42.8,42.77,42.8,242100.0,32.3075,32.3226,32.3,32.3226,242100.0
2012-12-07 15:45:00,42.8,42.82,42.79,42.8,432100.0,32.3226,32.3378,32.3151,32.3226,432100.0
2012-12-07 15:50:00,42.8,42.82,42.79,42.8,1049300.0,32.3226,32.3378,32.3151,32.3226,1049300.0
2012-12-07 15:55:00,42.81,42.81,42.74,42.79,2399100.0,32.3302,32.3302,32.2773,32.3151,2399100.0
2012-12-10 09:30:00,42.78,42.84,42.77,42.84,731700.0,32.3075,32.3529,32.3,32.3529,731700.0
2012-12-10 09:35:00,42.84,42.84,42.76,42.78,894600.0,32.3529,32.3529,32.2924,32.3075,894600.0
2012-12-10 09:40:00,42.78,42.82,42.77,42.82,622400.0,32.3075,32.3378,32.3,32.3378,622400.0
2012-12-10 09:45:00,42.82,42.89,42.81,42.88,805400.0,32.3378,32.3906,32.3302,32.3831,805400.0
2012-12-10 09:50:00,42.88,42.89,42.86,42.88,540200.0,32.3831,32.3906,32.368,32.3831,540200.0
2012-12-10 09:55:00,42.88,42.88,42.86,42.87,885400.0,32.3831,32.3831,32.368,32.3755,885400.0
2012-12-10 10:00:00,42.88,42.91,42.86,42.9,767200.0,32.3831,32.4057,32.368,32.3982,767200.0
2012-12-10 10:05:00,42.9,42.92,42.88,42.9,1550600.0,32.3982,32.4133,32.3831,32.3982,1550600.0
2012-12-10 10:10:00,42.9,42.93,42.89,42.9,474500.0,32.3982,32.4208,32.3906,32.3982,474500.0
2012-12-10 10:15:00,42.9,42.9,42.86,42.87,264900.0,32.3982,32.3982,32.368,32.3755,264900.0
2012-12-10 10:20:00,42.88,42.93,42.87,42.93,1231600.0,32.3831,32.4208,32.3755,32.4208,1231600.0
2012-12-10 10:25:00,42.93,42.93,42.91,42.93,584400.0,32.4208,32.4208,32.4057,32.4208,584400.0
2012-12-10 10:30:00,42.93,42.96,42.92,42.95,648100.0,32.4208,32.4435,32.4133,32.4359,648100.0
2012-12-10 10:35:00,42.95,42.96,42.94,42.96,473300.0,32.4359,32.4435,32.4284,32.4435,473300.0
2012-12-10 10:40:00,42.96,42.96,42.95,42.96,657200.0,32.4435,32.4435,32.4359,32.4435,657200.0
2012-12-10 10:45:00,42.96,42.96,42.95,42.96,1040600.0,32.4435,32.4435,32.4359,32.4435,1040600.0
2012-12-10 10:50:00,42.96,42.99,42.95,42.99,363800.0,32.4435,32.4661,32.4359,32.4661,363800.0
2012-12-10 10:55:00,42.99,43.02,42.98,43.02,756100.0,32.4661,32.4888,32.4586,32.4888,756100.0
2012-12-10 11:00:00,43.02,43.02,42.97,42.98,849300.0,32.4888,32.4888,32.451,32.4586,849300.0
2012-12-10 11:05:00,42.99,43.03,42.98,43.03,1002100.0,32.4661,32.4963,32.4586,32.4963,1002100.0
2012-12-10 11:10:00,43.03,43.03,43.01,43.02,675200.0,32.4963,32.4963,32.4812,32.4888,675200.0
2012-12-10 11:15:00,43.02,43.03,43.02,43.03,231700.0,32.4888,32.4963,32.4888,32.4963,231700.0
2012-12-10 11:20:00,43.03,43.07,43.03,43.04,2856000.0,32.4963,32.5266,32.4963,32.5039,2856000.0
2012-12-10 11:25:00,43.05,43.05,43.03,43.05,348600.0,32.5115,32.5115,32.4963,32.5115,348600.0
2012-12-10 11:30:00,43.05,43.07,43.04,43.04,785900.0,32.5115,32.5266,32.5039,32.5039,785900.0
2012-12-10 11:35:00,43.04,43.06,43.03,43.06,263800.0,32.5039,32.519,32.4963,32.519,263800.0
2012-12-10 11:40:00,43.06,43.06,43.04,43.05,362900.0,32.519,32.519,32.5039,32.5115,362900.0
2012-12-10 11:45:00,43.05,43.06,43.04,43.06,383600.0,32.5115,32.519,32.5039,32.519,383600.0
2012-12-10 11:50:00,43.06,43.06,43.03,43.04,399200.0,32.519,32.519,32.4963,32.5039,399200.0
2012-12-10 11:55:00,43.04,43.04,43.02,43.03,306400.0,32.5039,32.5039,32.4888,32.4963,306400.0
2012-12-10 12:00:00,43.02,43.05,43.02,43.05,294100.0,32.4888,32.5115,32.4888,32.5115,294100.0
2012-12-10 12:05:00,43.05,43.08,43.04,43.07,674000.0,32.5115,32.5341,32.5039,32.5266,674000.0
2012-12-10 12:10:00,43.07,43.08,43.05,43.07,851100.0,32.5266,32.5341,32.5115,32.5266,851100.0
2012-12-10 12:15:00,43.07,43.11,43.07,43.09,1828500.0,32.5266,32.5568,32.5266,32.5417,1828500.0
2012-12-10 12:20:00,43.1,43.1,43.06,43.07,549800.0,32.5492,32.5492,32.519,32.5266,549800.0
2012-12-10 12:25:00,43.07,43.08,43.07,43.08,265300.0,32.5266,32.5341,32.5266,32.5341,265300.0
2012-12-10 12:30:00,43.08,43.09,43.08,43.09,451900.0,32.5341,32.5417,32.5341,32.5417,451900.0
2012-12-10 12:35:00,43.09,43.09,43.07,43.09,252900.0,32.5417,32.5417,32.5266,32.5417,252900.0
2012-12-10 12:40:00,43.09,43.09,43.06,43.07,469700.0,32.5417,32.5417,32.519,32.5266,469700.0
2012-12-10 12:45:00,43.07,43.07,43.06,43.06,157100.0,32.5266,32.5266,32.519,32.519,157100.0
2012-12-10 12:50:00,43.07,43.07,43.04,43.06,475600.0,32.5266,32.5266,32.5039,32.519,475600.0
2012-12-10 12:55:00,43.05,43.06,43.05,43.05,260200.0,32.5115,32.519,32.5115,32.5115,260200.0
2012-12-10 13:00:00,43.05,43.06,43.04,43.05,350400.0,32.5115,32.519,32.5039,32.5115,350400.0
2012-12-10 13:05:00,43.05,43.05,43.02,43.04,370300.0,32.5115,32.5115,32.4888,32.5039,370300.0
2012-12-10 13:10:00,43.04,43.04,43.03,43.04,89400.0,32.5039,32.5039,32.4963,32.5039,89400.0
2012-12-10 13:15:00,43.04,43.05,43.03,43.05,215700.0,32.5039,32.5115,32.4963,32.5115,215700.0
2012-12-10 13:20:00,43.05,43.05,43.04,43.05,157200.0,32.5115,32.5115,32.5039,32.5115,157200.0
2012-12-10 13:25:00,43.05,43.05,43.03,43.03,360800.0,32.5115,32.5115,32.4963,32.4963,360800.0
2012-12-10 13:30:00,43.04,43.04,43.02,43.04,248400.0,32.5039,32.5039,32.4888,32.5039,248400.0
2012-12-10 13:35:00,43.03,43.05,43.03,43.04,169900.0,32.4963,32.5115,32.4963,32.5039,169900.0
2012-12-10 13:40:00,43.04,43.05,43.03,43.05,899300.0,32.5039,32.5115,32.4963,32.5115,899300.0
2012-12-10 13:45:00,43.05,43.06,43.04,43.05,553200.0,32.5115,32.519,32.5039,32.5115,553200.0
2012-12-10 13:50:00,43.04,43.05,43.03,43.03,216500.0,32.5039,32.5115,32.4963,32.4963,216500.0
2012-12-10 13:55:00,43.02,43.03,43.02,43.03,45400.0,32.4888,32.4963,32.4888,32.4963,45400.0
2012-12-10 14:00:00,43.03,43.04,43.02,43.02,318500.0,32.4963,32.5039,32.4888,32.4888,318500.0
2012-12-10 14:05:00,43.02,43.04,43.02,43.03,132400.0,32.4888,32.5039,32.4888,32.4963,132400.0
2012-12-10 14:10:00,43.03,43.03,43.02,43.02,55700.0,32.4963,32.4963,32.4888,32.4888,55700.0
2012-12-10 14:15:00,43.03,43.05,43.02,43.04,429700.0,32.4963,32.5115,32.4888,32.5039,429700.0
2012-12-10 14:20:00,43.04,43.05,43.03,43.04,46300.0,32.5039,32.5115,32.4963,32.5039,46300.0
2012-12-10 14:25:00,43.04,43.05,43.03,43.04,363800.0,32.5039,32.5115,32.4963,32.5039,363800.0
2012-12-10 14:30:00,43.05,43.05,43.01,43.02,435800.0,32.5115,32.5115,32.4812,32.4888,435800.0
2012-12-10 14:35:00,43.02,43.02,42.99,43.0,158700.0,32.4888,32.4888,32.4661,32.4737,158700.0
2012-12-10 14:40:00,43.0,43.02,42.99,43.01,329400.0,32.4737,32.4888,32.4661,32.4812,329400.0
2012-12-10 14:45:00,43.01,43.01,43.0,43.0,45100.0,32.4812,32.4812,32.4737,32.4737,45100.0
2012-12-10 14:50:00,43.01,43.04,43.0,43.04,362300.0,32.4812,32.5039,32.4737,32.5039,362300.0
2012-12-10 14:55:00,43.04,43.05,43.02,43.04,234300.0,32.5039,32.5115,32.4888,32.5039,234300.0
2012-12-10 15:00:00,43.04,43.05,43.03,43.04,134600.0,32.5039,32.5115,32.4963,32.5039,134600.0
2012-12-10 15:05:00,43.04,43.04,43.02,43.03,443300.0,32.5039,32.5039,32.4888,32.4963,443300.0
2012-12-10 15:10:00,43.03,43.07,43.02,43.06,537100.0,32.4963,32.5266,32.4888,32.519,537100.0
2012-12-10 15:15:00,43.05,43.06,43.04,43.05,239200.0,32.5115,32.519,32.5039,32.5115,239200.0
2012-12-10 15:20:00,43.04,43.06,43.03,43.05,328100.0,32.5039,32.519,32.4963,32.5115,328100.0
2012-12-10 15:25:00,43.05,43.07,43.04,43.07,218400.0,32.5115,32.5266,32.5039,32.5266,218400.0
2012-12-10 15:30:00,43.07,43.1,43.07,43.09,2835200.0,32.5266,32.5492,32.5266,32.5417,2835200.0
2012-12-10 15:35:00,43.09,43.1,43.09,43.09,197900.0,32.5417,32.5492,32.5417,32.5417,197900.0
2012-12-10 15:40:00,43.1,43.1,43.08,43.09,622600.0,32.5492,32.5492,32.5341,32.5417,622600.0
2012-12-10 15:45:00,43.09,43.11,43.09,43.09,711200.0,32.5417,32.5568,32.5417,32.5417,711200.0
2012-12-10 15:50:00,43.1,43.1,43.08,43.08,2375200.0,32.5492,32.5492,32.5341,32.5341,2375200.0
2012-12-10 15:55:00,43.08,43.09,43.03,43.04,3285000.0,32.5341,32.5417,32.4963,32.5039,3285000.0
2012-12-11 09:30:00,43.07,43.07,43.03,43.07,1260100.0,32.5266,32.5266,32.4963,32.5266,1260100.0
2012-12-11 09:35:00,43.07,43.09,43.05,43.06,910000.0,32.5266,32.5417,32.5115,32.519,910000.0
2012-12-11 09:40:00,43.07,43.09,43.05,43.08,1247300.0,32.5266,32.5417,32.5115,32.5341,1247300.0
2012-12-11 09:45:00,43.08,43.09,43.07,43.09,481100.0,32.5341,32.5417,32.5266,32.5417,481100.0
2012-12-11 09:50:00,43.09,43.16,43.08,43.15,2790100.0,32.5417,32.5945,32.5341,32.587,2790100.0
2012-12-11 09:55:00,43.15,43.18,43.13,43.18,378600.0,32.587,32.6096,32.5719,32.6096,378600.0
2012-12-11 10:00:00,43.18,43.19,43.17,43.18,552200.0,32.6096,32.6172,32.6021,32.6096,552200.0
2012-12-11 10:05:00,43.18,43.2,43.17,43.2,758500.0,32.6096,32.6247,32.6021,32.6247,758500.0
2012-12-11 10:10:00,43.2,43.25,43.19,43.23,2153500.0,32.6247,32.6625,32.6172,32.6474,2153500.0
2012-12-11 10:15:00,43.24,43.27,43.22,43.23,1254400.0,32.6549,32.6776,32.6398,32.6474,1254400.0
2012-12-11 10:20:00,43.23,43.23,43.2,43.22,495500.0,32.6474,32.6474,32.6247,32.6398,495500.0
2012-12-11 10:25:00,43.23,43.23,43.21,43.23,1107300.0,32.6474,32.6474,32.6323,32.6474,1107300.0
2012-12-11 10:30:00,43.23,43.25,43.22,43.23,835000.0,32.6474,32.6625,32.6398,32.6474,835000.0
2012-12-11 10:35:00,43.23,43.26,43.21,43.26,776000.0,32.6474,32.67,32.6323,32.67,776000.0
2012-12-11 10:40:00,43.26,43.27,43.25,43.26,1009700.0,32.67,32.6776,32.6625,32.67,1009700.0
2012-12-11 10:45:00,43.26,43.26,43.24,43.25,672700.0,32.67,32.67,32.6549,32.6625,672700.0
2012-12-11 10:50:00,43.25,43.26,43.23,43.24,544500.0,32.6625,32.67,32.6474,32.6549,544500.0
2012-12-11 10:55:00,43.24,43.25,43.23,43.25,691500.0,32.6549,32.6625,32.6474,32.6625,691500.0
2012-12-11 11:00:00,43.24,43.26,43.23,43.24,700600.0,32.6549,32.67,32.6474,32.6549,700600.0
2012-12-11 11:05:00,43.24,43.26,43.23,43.26,931400.0,32.6549,32.67,32.6474,32.67,931400.0
2012-12-11 11:10:00,43.26,43.28,43.25,43.27,956400.0,32.67,32.6851,32.6625,32.6776,956400.0
2012-12-11 11:15:00,43.27,43.28,43.26,43.26,364400.0,32.6776,32.6851,32.67,32.67,364400.0
2012-12-11 11:20:00,43.26,43.31,43.25,43.29,1080700.0,32.67,32.7078,32.6625,32.6927,1080700.0
2012-12-11 11:25:00,43.29,43.3,43.28,43.3,641800.0,32.6927,32.7003,32.6851,32.7003,641800.0
2012-12-11 11:30:00,43.29,43.3,43.26,43.28,1432000.0,32.6927,32.7003,32.67,32.6851,1432000.0
2012-12-11 11:35:00,43.28,43.3,43.27,43.27,635400.0,32.6851,32.7003,32.6776,32.6776,635400.0
2012-12-11 11:40:00,43.27,43.29,43.27,43.29,422600.0,32.6776,32.6927,32.6776,32.6927,422600.0
2012-12-11 11:45:00,43.29,43.31,43.28,43.31,495700.0,32.6927,32.7078,32.6851,32.7078,495700.0
2012-12-11 11:50:00,43.31,43.31,43.28,43.29,392600.0,32.7078,32.7078,32.6851,32.6927,392600.0
2012-12-11 11:55:00,43.29,43.29,43.27,43.28,338500.0,32.6927,32.6927,32.6776,32.6851,338500.0
2012-12-11 12:00:00,43.28,43.28,43.23,43.25,1509900.0,32.6851,32.6851,32.6474,32.6625,1509900.0
2012-12-11 12:05:00,43.25,43.27,43.24,43.27,615800.0,32.6625,32.6776,32.6549,32.6776,615800.0
2012-12-11 12:10:00,43.26,43.29,43.26,43.27,388600.0,32.67,32.6927,32.67,32.6776,388600.0
2012-12-11 12:15:00,43.27,43.28,43.27,43.28,66400.0,32.6776,32.6851,32.6776,32.6851,66400.0
2012-12-11 12:20:00,43.28,43.31,43.27,43.3,423000.0,32.6851,32.7078,32.6776,32.7003,423000.0
2012-12-11 12:25:00,43.29,43.3,43.27,43.28,305900.0,32.6927,32.7003,32.6776,32.6851,305900.0
2012-12-11 12:30:00,43.28,43.28,43.26,43.27,168900.0,32.6851,32.6851,32.67,32.6776,168900.0
2012-12-11 12:35:00,43.27,43.31,43.26,43.3,1109800.0,32.6776,32.7078,32.67,32.7003,1109800.0
2012-12-11 12:40:00,43.3,43.31,43.28,43.3,255300.0,32.7003,32.7078,32.6851,32.7003,255300.0
2012-12-11 12:45:00,43.3,43.32,43.29,43.29,192100.0,32.7003,32.7154,32.6927,32.6927,192100.0
2012-12-11 12:50:00,43.3,43.31,43.29,43.29,142700.0,32.7003,32.7078,32.6927,32.6927,142700.0
2012-12-11 12:55:00,43.3,43.31,43.28,43.29,855800.0,32.7003,32.7078,32.6851,32.6927,855800.0
2012-12-11 13:00:00,43.29,43.3,43.28,43.29,206100.0,32.6927,32.7003,32.6851,32.6927,206100.0
2012-12-11 13:05:00,43.3,43.3,43.27,43.27,270800.0,32.7003,32.7003,32.6776,32.6776,270800.0
2012-12-11 13:10:00,43.28,43.28,43.26,43.27,268400.0,32.6851,32.6851,32.67,32.6776,268400.0
2012-12-11 13:15:00,43.27,43.3,43.26,43.29,317400.0,32.6776,32.7003,32.67,32.6927,317400.0
2012-12-11 13:20:00,43.29,43.29,43.27,43.27,81200.0,32.6927,32.6927,32.6776,32.6776,81200.0
2012-12-11 13:25:00,43.27,43.28,43.26,43.28,189600.0,32.6776,32.6851,32.67,32.6851,189600.0
2012-12-11 13:30:00,43.28,43.28,43.27,43.27,124500.0,32.6851,32.6851,32.6776,32.6776,124500.0
2012-12-11 13:35:00,43.27,43.29,43.27,43.27,190000.0,32.6776,32.6927,32.6776,32.6776,190000.0
2012-12-11 13:40:00,43.28,43.29,43.27,43.29,328500.0,32.6851,32.6927,32.6776,32.6927,328500.0
2012-12-11 13:45:00,43.29,43.29,43.28,43.29,48500.0,32.6927,32.6927,32.6851,32.6927,48500.0
2012-12-11 13:50:00,43.29,43.29,43.28,43.28,87700.0,32.6927,32.6927,32.6851,32.6851,87700.0
2012-12-11 13:55:00,43.28,43.29,43.27,43.28,231800.0,32.6851,32.6927,32.6776,32.6851,231800.0
2012-12-11 14:00:00,43.28,43.29,43.27,43.28,285400.0,32.6851,32.6927,32.6776,32.6851,285400.0
2012-12-11 14:05:00,43.28,43.28,43.27,43.27,113100.0,32.6851,32.6851,32.6776,32.6776,113100.0
2012-12-11 14:10:00,43.28,43.28,43.27,43.28,144200.0,32.6851,32.6851,32.6776,32.6851,144200.0
2012-12-11 14:15:00,43.28,43.28,43.27,43.28,116700.0,32.6851,32.6851,32.6776,32.6851,116700.0
2012-12-11 14:20:00,43.28,43.29,43.27,43.29,620700.0,32.6851,32.6927,32.6776,32.6927,620700.0
2012-12-11 14:25:00,43.29,43.29,43.28,43.28,485500.0,32.6927,32.6927,32.6851,32.6851,485500.0
2012-12-11 14:30:00,43.29,43.29,43.22,43.27,972700.0,32.6927,32.6927,32.6398,32.6776,972700.0
2012-12-11 14:35:00,43.27,43.27,43.25,43.26,289600.0,32.6776,32.6776,32.6625,32.67,289600.0
2012-12-11 14:40:00,43.25,43.27,43.25,43.25,555700.0,32.6625,32.6776,32.6625,32.6625,555700.0
2012-12-11 14:45:00,43.25,43.25,43.22,43.23,1426600.0,32.6625,32.6625,32.6398,32.6474,1426600.0
2012-12-11 14:50:00,43.23,43.23,43.22,43.23,301000.0,32.6474,32.6474,32.6398,32.6474,301000.0
2012-12-11 14:55:00,43.23,43.23,43.21,43.22,421600.0,32.6474,32.6474,32.6323,32.6398,421600.0
2012-12-11 15:00:00,43.22,43.23,43.19,43.2,328400.0,32.6398,32.6474,32.6172,32.6247,328400.0
2012-12-11 15:05:00,43.2,43.2,43.16,43.17,416100.0,32.6247,32.6247,32.5945,32.6021,416100.0
2012-12-11 15:10:00,43.16,43.19,43.16,43.19,291000.0,32.5945,32.6172,32.5945,32.6172,291000.0
2012-12-11 15:15:00,43.19,43.19,43.15,43.16,678400.0,32.6172,32.6172,32.587,32.5945,678400.0
2012-12-11 15:20:00,43.17,43.2,43.16,43.19,792500.0,32.6021,32.6247,32.5945,32.6172,792500.0
2012-12-11 15:25:00,43.19,43.22,43.18,43.22,736000.0,32.6172,32.6398,32.6096,32.6398,736000.0
2012-12-11 15:30:00,43.22,43.23,43.21,43.23,655900.0,32.6398,32.6474,32.6323,32.6474,655900.0
2012-12-11 15:35:00,43.23,43.25,43.22,43.25,525100.0,32.6474,32.6625,32.6398,32.6625,525100.0
2012-12-11 15:40:00,43.24,43.26,43.24,43.26,517000.0,32.6549,32.67,32.6549,32.67,517000.0
2012-12-11 15:45:00,43.26,43.26,43.24,43.25,372800.0,32.67,32.67,32.6549,32.6625,372800.0
2012-12-11 15:50:00,43.24,43.25,43.23,43.25,741200.0,32.6549,32.6625,32.6474,32.6625,741200.0
2012-12-11 15:55:00,43.25,43.25,43.23,43.25,2931400.0,32.6625,32.6625,32.6474,32.6625,2931400.0
2012-12-12 09:30:00,43.39,43.41,43.35,43.37,788700.0,32.7682,32.7833,32.738,32.7531,788700.0
2012-12-12 09:35:00,43.37,43.41,43.36,43.41,1935100.0,32.7531,32.7833,32.7456,32.7833,1935100.0
2012-12-12 09:40:00,43.41,43.43,43.41,43.42,1253100.0,32.7833,32.7984,32.7833,32.7909,1253100.0
2012-12-12 09:45:00,43.41,43.42,43.4,43.42,474300.0,32.7833,32.7909,32.7758,32.7909,474300.0
2012-12-12 09:50:00,43.42,43.42,43.4,43.41,763100.0,32.7909,32.7909,32.7758,32.7833,763100.0
2012-12-12 09:55:00,43.41,43.42,43.37,43.38,634700.0,32.7833,32.7909,32.7531,32.7607,634700.0
2012-12-12 10:00:00,43.38,43.38,43.31,43.32,878900.0,32.7607,32.7607,32.7078,32.7154,878900.0
2012-12-12 10:05:00,43.32,43.33,43.3,43.3,462900.0,32.7154,32.7229,32.7003,32.7003,462900.0
2012-12-12 10:10:00,43.31,43.31,43.28,43.29,991600.0,32.7078,32.7078,32.6851,32.6927,991600.0
2012-12-12 10:15:00,43.28,43.3,43.27,43.3,423700.0,32.6851,32.7003,32.6776,32.7003,423700.0
2012-12-12 10:20:00,43.3,43.32,43.29,43.32,309600.0,32.7003,32.7154,32.6927,32.7154,309600.0
2012-12-12 10:25:00,43.32,43.35,43.31,43.34,240100.0,32.7154,32.738,32.7078,32.7305,240100.0
2012-12-12 10:30:00,43.33,43.34,43.3,43.32,353600.0,32.7229,32.7305,32.7003,32.7154,353600.0
2012-12-12 10:35:00,43.32,43.33,43.3,43.3,556400.0,32.7154,32.7229,32.7003,32.7003,556400.0
2012-12-12 10:40:00,43.3,43.3,43.29,43.3,283700.0,32.7003,32.7003,32.6927,32.7003,283700.0
2012-12-12 10:45:00,43.3,43.31,43.29,43.3,301900.0,32.7003,32.7078,32.6927,32.7003,301900.0
2012-12-12 10:50:00,43.3,43.32,43.3,43.3,217700.0,32.7003,32.7154,32.7003,32.7003,217700.0
2012-12-12 10:55:00,43.31,43.33,43.3,43.33,309400.0,32.7078,32.7229,32.7003,32.7229,309400.0
2012-12-12 11:00:00,43.33,43.34,43.32,43.32,358500.0,32.7229,32.7305,32.7154,32.7154,358500.0
2012-12-12 11:05:00,43.33,43.33,43.3,43.32,513500.0,32.7229,32.7229,32.7003,32.7154,513500.0
2012-12-12 11:10:00,43.32,43.34,43.31,43.33,234500.0,32.7154,32.7305,32.7078,32.7229,234500.0
2012-12-12 11:15:00,43.33,43.36,43.32,43.36,650600.0,32.7229,32.7456,32.7154,32.7456,650600.0
2012-12-12 11:20:00,43.36,43.37,43.35,43.35,210000.0,32.7456,32.7531,32.738,32.738,210000.0
2012-12-12 11:25:00,43.36,43.36,43.35,43.35,288600.0,32.7456,32.7456,32.738,32.738,288600.0
2012-12-12 11:30:00,43.36,43.38,43.35,43.38,270800.0,32.7456,32.7607,32.738,32.7607,270800.0
2012-12-12 11:35:00,43.38,43.39,43.37,43.39,454300.0,32.7607,32.7682,32.7531,32.7682,454300.0
2012-12-12 11:40:00,43.39,43.39,43.36,43.37,353300.0,32.7682,32.7682,32.7456,32.7531,353300.0
2012-12-12 11:45:00,43.37,43.38,43.36,43.37,328300.0,32.7531,32.7607,32.7456,32.7531,328300.0
2012-12-12 11:50:00,43.37,43.37,43.35,43.37,374000.0,32.7531,32.7531,32.738,32.7531,374000.0
2012-12-12 11:55:00,43.36,43.37,43.33,43.34,510900.0,32.7456,32.7531,32.7229,32.7305,510900.0
2012-12-12 12:00:00,43.34,43.36,43.33,43.34,640500.0,32.7305,32.7456,32.7229,32.7305,640500.0
2012-12-12 12:05:00,43.34,43.35,43.33,43.34,144400.0,32.7305,32.738,32.7229,32.7305,144400.0
2012-12-12 12:10:00,43.34,43.35,43.33,43.35,617300.0,32.7305,32.738,32.7229,32.738,617300.0
2012-12-12 12:15:00,43.34,43.34,43.33,43.33,119100.0,32.7305,32.7305,32.7229,32.7229,119100.0
2012-12-12 12:20:00,43.34,43.35,43.33,43.35,89600.0,32.7305,32.738,32.7229,32.738,89600.0
2012-12-12 12:25:00,43.35,43.38,43.34,43.38,266700.0,32.738,32.7607,32.7305,32.7607,266700.0
2012-12-12 12:30:00,43.38,43.44,43.34,43.4,1540000.0,32.7607,32.806,32.7305,32.7758,1540000.0
2012-12-12 12:35:00,43.41,43.48,43.38,43.48,486500.0,32.7833,32.8362,32.7607,32.8362,486500.0
2012-12-12 12:40:00,43.48,43.51,43.46,43.5,886300.0,32.8362,32.8588,32.8211,32.8513,886300.0
2012-12-12 12:45:00,43.49,43.56,43.49,43.55,460900.0,32.8437,32.8966,32.8437,32.8891,460900.0
2012-12-12 12:50:00,43.55,43.63,43.55,43.62,963200.0,32.8891,32.9495,32.8891,32.9419,963200.0
2012-12-12 12:55:00,43.62,43.65,43.61,43.62,605900.0,32.9419,32.9646,32.9344,32.9419,605900.0
2012-12-12 13:00:00,43.62,43.65,43.62,43.64,359400.0,32.9419,32.9646,32.9419,32.957,359400.0
2012-12-12 13:05:00,43.64,43.64,43.62,43.63,202700.0,32.957,32.957,32.9419,32.9495,202700.0
2012-12-12 13:10:00,43.63,43.63,43.56,43.57,753100.0,32.9495,32.9495,32.8966,32.9042,753100.0
2012-12-12 13:15:00,43.59,43.59,43.57,43.58,386000.0,32.9193,32.9193,32.9042,32.9117,386000.0
2012-12-12 13:20:00,43.58,43.63,43.58,43.6,481000.0,32.9117,32.9495,32.9117,32.9268,481000.0
2012-12-12 13:25:00,43.61,43.62,43.59,43.62,288500.0,32.9344,32.9419,32.9193,32.9419,288500.0
2012-12-12 13:30:00,43.62,43.63,43.6,43.61,357300.0,32.9419,32.9495,32.9268,32.9344,357300.0
2012-12-12 13:35:00,43.61,43.61,43.58,43.59,288600.0,32.9344,32.9344,32.9117,32.9193,288600.0
2012-12-12 13:40:00,43.59,43.6,43.57,43.58,326600.0,32.9193,32.9268,32.9042,32.9117,326600.0
2012-12-12 13:45:00,43.59,43.59,43.56,43.57,162600.0,32.9193,32.9193,32.8966,32.9042,162600.0
2012-12-12 13:50:00,43.57,43.58,43.56,43.58,229600.0,32.9042,32.9117,32.8966,32.9117,229600.0
2012-12-12 13:55:00,43.58,43.58,43.56,43.57,169800.0,32.9117,32.9117,32.8966,32.9042,169800.0
2012-12-12 14:00:00,43.58,43.59,43.54,43.55,350400.0,32.9117,32.9193,32.8815,32.8891,350400.0
2012-12-12 14:05:00,43.55,43.56,43.54,43.56,113100.0,32.8891,32.8966,32.8815,32.8966,113100.0
2012-12-12 14:10:00,43.55,43.57,43.55,43.57,129100.0,32.8891,32.9042,32.8891,32.9042,129100.0
2012-12-12 14:15:00,43.57,43.57,43.55,43.55,117500.0,32.9042,32.9042,32.8891,32.8891,117500.0
2012-12-12 14:20:00,43.56,43.56,43.49,43.5,760700.0,32.8966,32.8966,32.8437,32.8513,760700.0
2012-12-12 14:25:00,43.5,43.5,43.46,43.49,343900.0,32.8513,32.8513,32.8211,32.8437,343900.0
2012-12-12 14:30:00,43.49,43.49,43.46,43.48,791600.0,32.8437,32.8437,32.8211,32.8362,791600.0
2012-12-12 14:35:00,43.48,43.49,43.47,43.47,510200.0,32.8362,32.8437,32.8286,32.8286,510200.0
2012-12-12 14:40:00,43.47,43.49,43.47,43.48,220400.0,32.8286,32.8437,32.8286,32.8362,220400.0
2012-12-12 14:45:00,43.49,43.51,43.48,43.5,241500.0,32.8437,32.8588,32.8362,32.8513,241500.0
2012-12-12 14:50:00,43.5,43.5,43.47,43.47,206800.0,32.8513,32.8513,32.8286,32.8286,206800.0
2012-12-12 14:55:00,43.46,43.47,43.44,43.46,298300.0,32.8211,32.8286,32.806,32.8211,298300.0
2012-12-12 15:00:00,43.45,43.46,43.38,43.39,658000.0,32.8135,32.8211,32.7607,32.7682,658000.0
2012-12-12 15:05:00,43.38,43.42,43.38,43.42,870700.0,32.7607,32.7909,32.7607,32.7909,870700.0
2012-12-12 15:10:00,43.42,43.43,43.37,43.38,839600.0,32.7909,32.7984,32.7531,32.7607,839600.0
2012-12-12 15:15:00,43.38,43.42,43.37,43.41,451000.0,32.7607,32.7909,32.7531,32.7833,451000.0
2012-12-12 15:20:00,43.4,43.42,43.39,43.39,699400.0,32.7758,32.7909,32.7682,32.7682,699400.0
2012-12-12 15:25:00,43.4,43.41,43.34,43.36,714300.0,32.7758,32.7833,32.7305,32.7456,714300.0
2012-12-12 15:30:00,43.36,43.39,43.36,43.38,607900.0,32.7456,32.7682,32.7456,32.7607,607900.0
2012-12-12 15:35:00,43.37,43.38,43.3,43.31,1304900.0,32.7531,32.7607,32.7003,32.7078,1304900.0
2012-12-12 15:40:00,43.31,43.33,43.3,43.32,652200.0,32.7078,32.7229,32.7003,32.7154,652200.0
2012-12-12 15:45:00,43.32,43.33,43.3,43.32,2043500.0,32.7154,32.7229,32.7003,32.7154,2043500.0
2012-12-12 15:50:00,43.33,43.37,43.32,43.35,2219400.0,32.7229,32.7531,32.7154,32.738,2219400.0
2012-12-12 15:55:00,43.36,43.38,43.32,43.37,4000500.0,32.7456,32.7607,32.7154,32.7531,4000500.0
2012-12-13 09:30:00,43.35,43.36,43.31,43.35,1170000.0,32.738,32.7456,32.7078,32.738,1170000.0
2012-12-13 09:35:00,43.35,43.37,43.34,43.35,806300.0,32.738,32.7531,32.7305,32.738,806300.0
2012-12-13 09:40:00,43.34,43.35,43.27,43.28,1063000.0,32.7305,32.738,32.6776,32.6851,1063000.0
2012-12-13 09:45:00,43.28,43.33,43.27,43.3,1561000.0,32.6851,32.7229,32.6776,32.7003,1561000.0
2012-12-13 09:50:00,43.31,43.34,43.3,43.31,555900.0,32.7078,32.7305,32.7003,32.7078,555900.0
2012-12-13 09:55:00,43.31,43.35,43.3,43.33,364300.0,32.7078,32.738,32.7003,32.7229,364300.0
2012-12-13 10:00:00,43.34,43.38,43.33,43.38,1797900.0,32.7305,32.7607,32.7229,32.7607,1797900.0
2012-12-13 10:05:00,43.37,43.38,43.36,43.38,511700.0,32.7531,32.7607,32.7456,32.7607,511700.0
2012-12-13 10:10:00,43.38,43.41,43.37,43.4,535700.0,32.7607,32.7833,32.7531,32.7758,535700.0
2012-12-13 10:15:00,43.4,43.46,43.39,43.46,968200.0,32.7758,32.8211,32.7682,32.8211,968200.0
2012-12-13 10:20:00,43.46,43.47,43.45,43.46,1606700.0,32.8211,32.8286,32.8135,32.8211,1606700.0
2012-12-13 10:25:00,43.46,43.47,43.44,43.45,499200.0,32.8211,32.8286,32.806,32.8135,499200.0
2012-12-13 10:30:00,43.44,43.46,43.42,43.43,456700.0,32.806,32.8211,32.7909,32.7984,456700.0
2012-12-13 10:35:00,43.43,43.46,43.42,43.44,1647300.0,32.7984,32.8211,32.7909,32.806,1647300.0
2012-12-13 10:40:00,43.45,43.45,43.42,43.44,392700.0,32.8135,32.8135,32.7909,32.806,392700.0
2012-12-13 10:45:00,43.44,43.44,43.4,43.41,441500.0,32.806,32.806,32.7758,32.7833,441500.0
2012-12-13 10:50:00,43.41,43.41,43.4,43.41,163100.0,32.7833,32.7833,32.7758,32.7833,163100.0
2012-12-13 10:55:00,43.41,43.41,43.38,43.39,416400.0,32.7833,32.7833,32.7607,32.7682,416400.0
2012-12-13 11:00:00,43.38,43.4,43.38,43.39,533500.0,32.7607,32.7758,32.7607,32.7682,533500.0
2012-12-13 11:05:00,43.38,43.39,43.34,43.34,445700.0,32.7607,32.7682,32.7305,32.7305,445700.0
2012-12-13 11:10:00,43.34,43.35,43.28,43.28,678200.0,32.7305,32.738,32.6851,32.6851,678200.0
2012-12-13 11:15:00,43.28,43.32,43.26,43.31,427900.0,32.6851,32.7154,32.67,32.7078,427900.0
2012-12-13 11:20:00,43.31,43.31,43.28,43.29,286700.0,32.7078,32.7078,32.6851,32.6927,286700.0
2012-12-13 11:25:00,43.29,43.31,43.25,43.3,807500.0,32.6927,32.7078,32.6625,32.7003,807500.0
2012-12-13 11:30:00,43.3,43.32,43.27,43.31,759600.0,32.7003,32.7154,32.6776,32.7078,759600.0
2012-12-13 11:35:00,43.31,43.34,43.31,43.31,176800.0,32.7078,32.7305,32.7078,32.7078,176800.0
2012-12-13 11:40:00,43.31,43.32,43.28,43.3,320800.0,32.7078,32.7154,32.6851,32.7003,320800.0
2012-12-13 11:45:00,43.3,43.32,43.29,43.3,324300.0,32.7003,32.7154,32.6927,32.7003,324300.0
2012-12-13 11:50:00,43.31,43.33,43.3,43.33,489900.0,32.7078,32.7229,32.7003,32.7229,489900.0
2012-12-13 11:55:00,43.33,43.34,43.33,43.34,287200.0,32.7229,32.7305,32.7229,32.7305,287200.0
2012-12-13 12:00:00,43.35,43.35,43.32,43.32,245400.0,32.738,32.738,32.7154,32.7154,245400.0
2012-12-13 12:05:00,43.33,43.33,43.29,43.3,380700.0,32.7229,32.7229,32.6927,32.7003,380700.0
2012-12-13 12:10:00,43.3,43.3,43.24,43.24,1070000.0,32.7003,32.7003,32.6549,32.6549,1070000.0
2012-12-13 12:15:00,43.25,43.25,43.2,43.22,318900.0,32.6625,32.6625,32.6247,32.6398,318900.0
2012-12-13 12:20:00,43.21,43.22,43.19,43.2,388500.0,32.6323,32.6398,32.6172,32.6247,388500.0
2012-12-13 12:25:00,43.21,43.21,43.17,43.17,560900.0,32.6323,32.6323,32.6021,32.6021,560900.0
2012-12-13 12:30:00,43.17,43.18,43.15,43.16,750700.0,32.6021,32.6096,32.587,32.5945,750700.0
2012-12-13 12:35:00,43.16,43.19,43.16,43.19,686400.0,32.5945,32.6172,32.5945,32.6172,686400.0
2012-12-13 12:40:00,43.19,43.19,43.13,43.15,689900.0,32.6172,32.6172,32.5719,32.587,689900.0
2012-12-13 12:45:00,43.15,43.18,43.13,43.18,394200.0,32.587,32.6096,32.5719,32.6096,394200.0
2012-12-13 12:50:00,43.18,43.2,43.18,43.2,246200.0,32.6096,32.6247,32.6096,32.6247,246200.0
2012-12-13 12:55:00,43.2,43.2,43.18,43.18,127500.0,32.6247,32.6247,32.6096,32.6096,127500.0
2012-12-13 13:00:00,43.19,43.2,43.18,43.19,210900.0,32.6172,32.6247,32.6096,32.6172,210900.0
2012-12-13 13:05:00,43.19,43.2,43.16,43.17,224600.0,32.6172,32.6247,32.5945,32.6021,224600.0
2012-12-13 13:10:00,43.17,43.18,43.14,43.14,294800.0,32.6021,32.6096,32.5794,32.5794,294800.0
2012-12-13 13:15:00,43.14,43.16,43.14,43.15,438100.0,32.5794,32.5945,32.5794,32.587,438100.0
2012-12-13 13:20:00,43.16,43.18,43.14,43.17,196600.0,32.5945,32.6096,32.5794,32.6021,196600.0
2012-12-13 13:25:00,43.18,43.19,43.17,43.18,101400.0,32.6096,32.6172,32.6021,32.6096,101400.0
2012-12-13 13:30:00,43.18,43.19,43.17,43.18,77100.0,32.6096,32.6172,32.6021,32.6096,77100.0
2012-12-13 13:35:00,43.17,43.18,43.17,43.17,35400.0,32.6021,32.6096,32.6021,32.6021,35400.0
2012-12-13 13:40:00,43.17,43.18,43.15,43.15,155400.0,32.6021,32.6096,32.587,32.587,155400.0
2012-12-13 13:45:00,43.15,43.16,43.12,43.13,324800.0,32.587,32.5945,32.5643,32.5719,324800.0
2012-12-13 13:50:00,43.13,43.14,43.11,43.13,172000.0,32.5719,32.5794,32.5568,32.5719,172000.0
2012-12-13 13:55:00,43.13,43.17,43.12,43.17,198500.0,32.5719,32.6021,32.5643,32.6021,198500.0
2012-12-13 14:00:00,43.16,43.18,43.14,43.15,335100.0,32.5945,32.6096,32.5794,32.587,335100.0
2012-12-13 14:05:00,43.15,43.15,43.11,43.11,318700.0,32.587,32.587,32.5568,32.5568,318700.0
2012-12-13 14:10:00,43.12,43.12,43.09,43.1,252700.0,32.5643,32.5643,32.5417,32.5492,252700.0
2012-12-13 14:15:00,43.1,43.11,43.09,43.1,235100.0,32.5492,32.5568,32.5417,32.5492,235100.0
2012-12-13 14:20:00,43.11,43.12,43.1,43.12,176000.0,32.5568,32.5643,32.5492,32.5643,176000.0
2012-12-13 14:25:00,43.11,43.14,43.11,43.14,247100.0,32.5568,32.5794,32.5568,32.5794,247100.0
2012-12-13 14:30:00,43.13,43.15,43.12,43.14,179400.0,32.5719,32.587,32.5643,32.5794,179400.0
2012-12-13 14:35:00,43.15,43.16,43.14,43.14,146800.0,32.587,32.5945,32.5794,32.5794,146800.0
2012-12-13 14:40:00,43.14,43.15,43.13,43.14,88500.0,32.5794,32.587,32.5719,32.5794,88500.0
2012-12-13 14:45:00,43.13,43.15,43.13,43.14,194600.0,32.5719,32.587,32.5719,32.5794,194600.0
2012-12-13 14:50:00,43.15,43.15,43.14,43.14,119500.0,32.587,32.587,32.5794,32.5794,119500.0
2012-12-13 14:55:00,43.14,43.15,43.12,43.13,154900.0,32.5794,32.587,32.5643,32.5719,154900.0
2012-12-13 15:00:00,43.12,43.14,43.12,43.13,244400.0,32.5643,32.5794,32.5643,32.5719,244400.0
2012-12-13 15:05:00,43.13,43.13,43.1,43.1,266000.0,32.5719,32.5719,32.5492,32.5492,266000.0
2012-12-13 15:10:00,43.1,43.11,43.07,43.08,214200.0,32.5492,32.5568,32.5266,32.5341,214200.0
2012-12-13 15:15:00,43.08,43.08,43.06,43.08,166000.0,32.5341,32.5341,32.519,32.5341,166000.0
2012-12-13 15:20:00,43.07,43.09,43.07,43.08,491200.0,32.5266,32.5417,32.5266,32.5341,491200.0
2012-12-13 15:25:00,43.08,43.11,43.07,43.11,352700.0,32.5341,32.5568,32.5266,32.5568,352700.0
2012-12-13 15:30:00,43.11,43.14,43.1,43.13,476900.0,32.5568,32.5794,32.5492,32.5719,476900.0
2012-12-13 15:35:00,43.13,43.21,43.12,43.19,1403800.0,32.5719,32.6323,32.5643,32.6172,1403800.0
2012-12-13 15:40:00,43.19,43.21,43.19,43.21,855500.0,32.6172,32.6323,32.6172,32.6323,855500.0
2012-12-13 15:45:00,43.2,43.21,43.16,43.17,776700.0,32.6247,32.6323,32.5945,32.6021,776700.0
2012-12-13 15:50:00,43.17,43.19,43.16,43.19,1376500.0,32.6021,32.6172,32.5945,32.6172,1376500.0
2012-12-13 15:55:00,43.19,43.19,43.14,43.19,4544300.0,32.6172,32.6172,32.5794,32.6172,4544300.0
2012-12-14 09:30:00,43.27,43.28,43.23,43.24,1254000.0,32.6776,32.6851,32.6474,32.6549,1254000.0
2012-12-14 09:35:00,43.24,43.26,43.22,43.26,584800.0,32.6549,32.67,32.6398,32.67,584800.0
2012-12-14 09:40:00,43.26,43.32,43.26,43.32,826600.0,32.67,32.7154,32.67,32.7154,826600.0
2012-12-14 09:45:00,43.32,43.35,43.32,43.34,545900.0,32.7154,32.738,32.7154,32.7305,545900.0
2012-12-14 09:50:00,43.34,43.35,43.32,43.32,450200.0,32.7305,32.738,32.7154,32.7154,450200.0
2012-12-14 09:55:00,43.32,43.33,43.3,43.3,523800.0,32.7154,32.7229,32.7003,32.7003,523800.0
2012-12-14 10:00:00,43.3,43.34,43.29,43.33,1048100.0,32.7003,32.7305,32.6927,32.7229,1048100.0
2012-12-14 10:05:00,43.33,43.34,43.29,43.3,480400.0,32.7229,32.7305,32.6927,32.7003,480400.0
2012-12-14 10:10:00,43.29,43.34,43.27,43.33,537000.0,32.6927,32.7305,32.6776,32.7229,537000.0
2012-12-14 10:15:00,43.32,43.33,43.27,43.29,600600.0,32.7154,32.7229,32.6776,32.6927,600600.0
2012-12-14 10:20:00,43.28,43.3,43.26,43.3,648800.0,32.6851,32.7003,32.67,32.7003,648800.0
2012-12-14 10:25:00,43.3,43.34,43.29,43.32,503600.0,32.7003,32.7305,32.6927,32.7154,503600.0
2012-12-14 10:30:00,43.32,43.34,43.3,43.32,466500.0,32.7154,32.7305,32.7003,32.7154,466500.0
2012-12-14 10:35:00,43.31,43.34,43.31,43.33,597700.0,32.7078,32.7305,32.7078,32.7229,597700.0
2012-12-14 10:40:00,43.34,43.35,43.31,43.35,528800.0,32.7305,32.738,32.7078,32.738,528800.0
2012-12-14 10:45:00,43.35,43.39,43.34,43.39,441400.0,32.738,32.7682,32.7305,32.7682,441400.0
2012-12-14 10:50:00,43.39,43.41,43.38,43.38,428500.0,32.7682,32.7833,32.7607,32.7607,428500.0
2012-12-14 10:55:00,43.38,43.4,43.35,43.35,535700.0,32.7607,32.7758,32.738,32.738,535700.0
2012-12-14 11:00:00,43.36,43.36,43.33,43.34,1266200.0,32.7456,32.7456,32.7229,32.7305,1266200.0
2012-12-14 11:05:00,43.35,43.4,43.34,43.4,343200.0,32.738,32.7758,32.7305,32.7758,343200.0
2012-12-14 11:10:00,43.4,43.41,43.37,43.4,1035800.0,32.7758,32.7833,32.7531,32.7758,1035800.0
2012-12-14 11:15:00,43.4,43.41,43.37,43.37,1131800.0,32.7758,32.7833,32.7531,32.7531,1131800.0
2012-12-14 11:20:00,43.38,43.38,43.37,43.37,185300.0,32.7607,32.7607,32.7531,32.7531,185300.0
2012-12-14 11:25:00,43.37,43.38,43.36,43.38,474200.0,32.7531,32.7607,32.7456,32.7607,474200.0
2012-12-14 11:30:00,43.38,43.38,43.34,43.35,430200.0,32.7607,32.7607,32.7305,32.738,430200.0
2012-12-14 11:35:00,43.35,43.35,43.31,43.33,339400.0,32.738,32.738,32.7078,32.7229,339400.0
2012-12-14 11:40:00,43.33,43.34,43.32,43.34,275800.0,32.7229,32.7305,32.7154,32.7305,275800.0
2012-12-14 11:45:00,43.33,43.34,43.32,43.32,181700.0,32.7229,32.7305,32.7154,32.7154,181700.0
2012-12-14 11:50:00,43.32,43.34,43.32,43.34,389100.0,32.7154,32.7305,32.7154,32.7305,389100.0
2012-12-14 11:55:00,43.34,43.37,43.33,43.36,734700.0,32.7305,32.7531,32.7229,32.7456,734700.0
2012-12-14 12:00:00,43.36,43.39,43.36,43.39,459300.0,32.7456,32.7682,32.7456,32.7682,459300.0
2012-12-14 12:05:00,43.39,43.4,43.38,43.4,477800.0,32.7682,32.7758,32.7607,32.7758,477800.0
2012-12-14 12:10:00,43.4,43.41,43.39,43.41,339600.0,32.7758,32.7833,32.7682,32.7833,339600.0
2012-12-14 12:15:00,43.41,43.43,43.4,43.41,229000.0,32.7833,32.7984,32.7758,32.7833,229000.0
2012-12-14 12:20:00,43.4,43.41,43.39,43.39,117500.0,32.7758,32.7833,32.7682,32.7682,117500.0
2012-12-14 12:25:00,43.4,43.42,43.4,43.42,183400.0,32.7758,32.7909,32.7758,32.7909,183400.0
2012-12-14 12:30:00,43.42,43.43,43.4,43.41,275700.0,32.7909,32.7984,32.7758,32.7833,275700.0
2012-12-14 12:35:00,43.41,43.41,43.4,43.4,241800.0,32.7833,32.7833,32.7758,32.7758,241800.0
2012-12-14 12:40:00,43.4,43.43,43.4,43.43,173400.0,32.7758,32.7984,32.7758,32.7984,173400.0
2012-12-14 12:45:00,43.43,43.45,43.42,43.43,341200.0,32.7984,32.8135,32.7909,32.7984,341200.0
2012-12-14 12:50:00,43.43,43.44,43.42,43.43,356500.0,32.7984,32.806,32.7909,32.7984,356500.0
2012-12-14 12:55:00,43.42,43.43,43.42,43.42,71900.0,32.7909,32.7984,32.7909,32.7909,71900.0
2012-12-14 13:00:00,43.43,43.44,43.43,43.43,93000.0,32.7984,32.806,32.7984,32.7984,93000.0
2012-12-14 13:05:00,43.43,43.44,43.43,43.43,44400.0,32.7984,32.806,32.7984,32.7984,44400.0
2012-12-14 13:10:00,43.43,43.43,43.4,43.4,454200.0,32.7984,32.7984,32.7758,32.7758,454200.0
2012-12-14 13:15:00,43.41,43.41,43.39,43.4,166000.0,32.7833,32.7833,32.7682,32.7758,166000.0
2012-12-14 13:20:00,43.4,43.4,43.39,43.39,104500.0,32.7758,32.7758,32.7682,32.7682,104500.0
2012-12-14 13:25:00,43.4,43.41,43.39,43.41,192700.0,32.7758,32.7833,32.7682,32.7833,192700.0
2012-12-14 13:30:00,43.41,43.41,43.4,43.41,195600.0,32.7833,32.7833,32.7758,32.7833,195600.0
2012-12-14 13:35:00,43.41,43.43,43.4,43.43,119200.0,32.7833,32.7984,32.7758,32.7984,119200.0
2012-12-14 13:40:00,43.43,43.43,43.42,43.43,164000.0,32.7984,32.7984,32.7909,32.7984,164000.0
2012-12-14 13:45:00,43.43,43.46,43.43,43.45,362400.0,32.7984,32.8211,32.7984,32.8135,362400.0
2012-12-14 13:50:00,43.44,43.45,43.44,43.44,266900.0,32.806,32.8135,32.806,32.806,266900.0
2012-12-14 13:55:00,43.45,43.45,43.43,43.44,196700.0,32.8135,32.8135,32.7984,32.806,196700.0
2012-12-14 14:00:00,43.44,43.44,43.43,43.44,91400.0,32.806,32.806,32.7984,32.806,91400.0
2012-12-14 14:05:00,43.43,43.44,43.43,43.43,65000.0,32.7984,32.806,32.7984,32.7984,65000.0
2012-12-14 14:10:00,43.43,43.45,43.43,43.44,387100.0,32.7984,32.8135,32.7984,32.806,387100.0
2012-12-14 14:15:00,43.45,43.45,43.44,43.44,137800.0,32.8135,32.8135,32.806,32.806,137800.0
2012-12-14 14:20:00,43.44,43.45,43.42,43.44,438100.0,32.806,32.8135,32.7909,32.806,438100.0
2012-12-14 14:25:00,43.44,43.44,43.41,43.42,263700.0,32.806,32.806,32.7833,32.7909,263700.0
2012-12-14 14:30:00,43.41,43.42,43.39,43.4,396500.0,32.7833,32.7909,32.7682,32.7758,396500.0
2012-12-14 14:35:00,43.39,43.4,43.39,43.4,156000.0,32.7682,32.7758,32.7682,32.7758,156000.0
2012-12-14 14:40:00,43.4,43.4,43.39,43.4,133600.0,32.7758,32.7758,32.7682,32.7758,133600.0
2012-12-14 14:45:00,43.4,43.4,43.39,43.39,144400.0,32.7758,32.7758,32.7682,32.7682,144400.0
2012-12-14 14:50:00,43.39,43.4,43.39,43.39,98000.0,32.7682,32.7758,32.7682,32.7682,98000.0
2012-12-14 14:55:00,43.4,43.4,43.34,43.34,553300.0,32.7758,32.7758,32.7305,32.7305,553300.0
2012-12-14 15:00:00,43.34,43.36,43.34,43.36,243500.0,32.7305,32.7456,32.7305,32.7456,243500.0
2012-12-14 15:05:00,43.35,43.36,43.31,43.31,512300.0,32.738,32.7456,32.7078,32.7078,512300.0
2012-12-14 15:10:00,43.32,43.38,43.31,43.34,904900.0,32.7154,32.7607,32.7078,32.7305,904900.0
2012-12-14 15:15:00,43.34,43.37,43.33,43.36,1699500.0,32.7305,32.7531,32.7229,32.7456,1699500.0
2012-12-14 15:20:00,43.37,43.37,43.36,43.37,233700.0,32.7531,32.7531,32.7456,32.7531,233700.0
2012-12-14 15:25:00,43.36,43.37,43.34,43.36,256000.0,32.7456,32.7531,32.7305,32.7456,256000.0
2012-12-14 15:30:00,43.36,43.41,43.36,43.4,617900.0,32.7456,32.7833,32.7456,32.7758,617900.0
2012-12-14 15:35:00,43.4,43.41,43.38,43.4,574400.0,32.7758,32.7833,32.7607,32.7758,574400.0
2012-12-14 15:40:00,43.4,43.4,43.38,43.39,422100.0,32.7758,32.7758,32.7607,32.7682,422100.0
2012-12-14 15:45:00,43.39,43.39,43.36,43.37,679100.0,32.7682,32.7682,32.7456,32.7531,679100.0
2012-12-14 15:50:00,43.36,43.37,43.33,43.34,830800.0,32.7456,32.7531,32.7229,32.7305,830800.0
2012-12-14 15:55:00,43.35,43.39,43.34,43.39,2091000.0,32.738,32.7682,32.7305,32.7682,2091000.0
2012-12-17 09:30:00,43.28,43.31,43.23,43.24,980400.0,32.6851,32.7078,32.6474,32.6549,980400.0
2012-12-17 09:35:00,43.25,43.29,43.24,43.28,400100.0,32.6625,32.6927,32.6549,32.6851,400100.0
2012-12-17 09:40:00,43.29,43.32,43.27,43.31,703000.0,32.6927,32.7154,32.6776,32.7078,703000.0
2012-12-17 09:45:00,43.32,43.33,43.28,43.28,656800.0,32.7154,32.7229,32.6851,32.6851,656800.0
2012-12-17 09:50:00,43.29,43.33,43.29,43.33,1285400.0,32.6927,32.7229,32.6927,32.7229,1285400.0
2012-12-17 09:55:00,43.33,43.35,43.31,43.34,881700.0,32.7229,32.738,32.7078,32.7305,881700.0
2012-12-17 10:00:00,43.34,43.35,43.33,43.34,377800.0,32.7305,32.738,32.7229,32.7305,377800.0
2012-12-17 10:05:00,43.34,43.36,43.33,43.36,666700.0,32.7305,32.7456,32.7229,32.7456,666700.0
2012-12-17 10:10:00,43.36,43.38,43.34,43.35,321400.0,32.7456,32.7607,32.7305,32.738,321400.0
2012-12-17 10:15:00,43.35,43.35,43.32,43.33,471800.0,32.738,32.738,32.7154,32.7229,471800.0
2012-12-17 10:20:00,43.33,43.33,43.3,43.31,931600.0,32.7229,32.7229,32.7003,32.7078,931600.0
2012-12-17 10:25:00,43.32,43.32,43.3,43.32,243600.0,32.7154,32.7154,32.7003,32.7154,243600.0
2012-12-17 10:30:00,43.32,43.35,43.31,43.34,520100.0,32.7154,32.738,32.7078,32.7305,520100.0
2012-12-17 10:35:00,43.34,43.37,43.33,43.36,570000.0,32.7305,32.7531,32.7229,32.7456,570000.0
2012-12-17 10:40:00,43.36,43.36,43.33,43.35,302900.0,32.7456,32.7456,32.7229,32.738,302900.0
2012-12-17 10:45:00,43.34,43.35,43.32,43.34,523500.0,32.7305,32.738,32.7154,32.7305,523500.0
2012-12-17 10:50:00,43.34,43.35,43.32,43.32,580000.0,32.7305,32.738,32.7154,32.7154,580000.0
2012-12-17 10:55:00,43.32,43.34,43.31,43.32,638900.0,32.7154,32.7305,32.7078,32.7154,638900.0
2012-12-17 11:00:00,43.32,43.35,43.32,43.34,579100.0,32.7154,32.738,32.7154,32.7305,579100.0
2012-12-17 11:05:00,43.34,43.35,43.32,43.35,266500.0,32.7305,32.738,32.7154,32.738,266500.0
2012-12-17 11:10:00,43.36,43.38,43.35,43.38,205800.0,32.7456,32.7607,32.738,32.7607,205800.0
2012-12-17 11:15:00,43.38,43.39,43.36,43.39,398300.0,32.7607,32.7682,32.7456,32.7682,398300.0
2012-12-17 11:20:00,43.39,43.39,43.36,43.37,154000.0,32.7682,32.7682,32.7456,32.7531,154000.0
2012-12-17 11:25:00,43.37,43.38,43.34,43.34,428800.0,32.7531,32.7607,32.7305,32.7305,428800.0
2012-12-17 11:30:00,43.34,43.39,43.34,43.38,592000.0,32.7305,32.7682,32.7305,32.7607,592000.0
2012-12-17 11:35:00,43.38,43.4,43.38,43.39,190800.0,32.7607,32.7758,32.7607,32.7682,190800.0
2012-12-17 11:40:00,43.39,43.43,43.39,43.42,367800.0,32.7682,32.7984,32.7682,32.7909,367800.0
2012-12-17 11:45:00,43.42,43.44,43.41,43.41,234100.0,32.7909,32.806,32.7833,32.7833,234100.0
2012-12-17 11:50:00,43.41,43.42,43.4,43.42,269600.0,32.7833,32.7909,32.7758,32.7909,269600.0
2012-12-17 11:55:00,43.42,43.42,43.4,43.4,242600.0,32.7909,32.7909,32.7758,32.7758,242600.0
2012-12-17 12:00:00,43.41,43.41,43.39,43.41,330300.0,32.7833,32.7833,32.7682,32.7833,330300.0
2012-12-17 12:05:00,43.41,43.43,43.41,43.42,317100.0,32.7833,32.7984,32.7833,32.7909,317100.0
2012-12-17 12:10:00,43.42,43.42,43.4,43.41,194400.0,32.7909,32.7909,32.7758,32.7833,194400.0
2012-12-17 12:15:00,43.41,43.41,43.4,43.41,82700.0,32.7833,32.7833,32.7758,32.7833,82700.0
2012-12-17 12:20:00,43.4,43.44,43.4,43.44,292800.0,32.7758,32.806,32.7758,32.806,292800.0
2012-12-17 12:25:00,43.44,43.45,43.42,43.43,274900.0,32.806,32.8135,32.7909,32.7984,274900.0
2012-12-17 12:30:00,43.42,43.43,43.42,43.43,198500.0,32.7909,32.7984,32.7909,32.7984,198500.0
2012-12-17 12:35:00,43.43,43.44,43.42,43.42,138700.0,32.7984,32.806,32.7909,32.7909,138700.0
2012-12-17 12:40:00,43.43,43.43,43.42,43.43,36100.0,32.7984,32.7984,32.7909,32.7984,36100.0
2012-12-17 12:45:00,43.43,43.44,43.42,43.44,182700.0,32.7984,32.806,32.7909,32.806,182700.0
2012-12-17 12:50:00,43.44,43.44,43.43,43.44,80500.0,32.806,32.806,32.7984,32.806,80500.0
2012-12-17 12:55:00,43.44,43.44,43.42,43.43,235300.0,32.806,32.806,32.7909,32.7984,235300.0
2012-12-17 13:00:00,43.44,43.44,43.43,43.44,209000.0,32.806,32.806,32.7984,32.806,209000.0
2012-12-17 13:05:00,43.44,43.44,43.42,43.43,132000.0,32.806,32.806,32.7909,32.7984,132000.0
2012-12-17 13:10:00,43.43,43.43,43.42,43.42,56800.0,32.7984,32.7984,32.7909,32.7909,56800.0
2012-12-17 13:15:00,43.43,43.46,43.42,43.42,1944800.0,32.7984,32.8211,32.7909,32.7909,1944800.0
2012-12-17 13:20:00,43.42,43.46,43.42,43.46,759500.0,32.7909,32.8211,32.7909,32.8211,759500.0
2012-12-17 13:25:00,43.45,43.48,43.44,43.48,1098300.0,32.8135,32.8362,32.806,32.8362,1098300.0
2012-12-17 13:30:00,43.48,43.48,43.45,43.47,910400.0,32.8362,32.8362,32.8135,32.8286,910400.0
2012-12-17 13:35:00,43.47,43.47,43.42,43.43,554500.0,32.8286,32.8286,32.7909,32.7984,554500.0
2012-12-17 13:40:00,43.42,43.44,43.41,43.42,337600.0,32.7909,32.806,32.7833,32.7909,337600.0
2012-12-17 13:45:00,43.42,43.43,43.41,43.42,229000.0,32.7909,32.7984,32.7833,32.7909,229000.0
2012-12-17 13:50:00,43.43,43.43,43.41,43.41,92400.0,32.7984,32.7984,32.7833,32.7833,92400.0
2012-12-17 13:55:00,43.42,43.42,43.4,43.41,142500.0,32.7909,32.7909,32.7758,32.7833,142500.0
2012-12-17 14:00:00,43.41,43.45,43.4,43.43,245300.0,32.7833,32.8135,32.7758,32.7984,245300.0
2012-12-17 14:05:00,43.43,43.44,43.41,43.43,303700.0,32.7984,32.806,32.7833,32.7984,303700.0
2012-12-17 14:10:00,43.43,43.43,43.39,43.4,384400.0,32.7984,32.7984,32.7682,32.7758,384400.0
2012-12-17 14:15:00,43.41,43.41,43.34,43.34,677200.0,32.7833,32.7833,32.7305,32.7305,677200.0
2012-12-17 14:20:00,43.34,43.34,43.31,43.33,812600.0,32.7305,32.7305,32.7078,32.7229,812600.0
2012-12-17 14:25:00,43.33,43.35,43.32,43.34,413800.0,32.7229,32.738,32.7154,32.7305,413800.0
2012-12-17 14:30:00,43.34,43.35,43.32,43.33,480700.0,32.7305,32.738,32.7154,32.7229,480700.0
2012-12-17 14:35:00,43.33,43.35,43.32,43.32,1140800.0,32.7229,32.738,32.7154,32.7154,1140800.0
2012-12-17 14:40:00,43.33,43.33,43.31,43.32,442100.0,32.7229,32.7229,32.7078,32.7154,442100.0
2012-12-17 14:45:00,43.32,43.33,43.29,43.29,637300.0,32.7154,32.7229,32.6927,32.6927,637300.0
2012-12-17 14:50:00,43.29,43.3,43.28,43.29,356400.0,32.6927,32.7003,32.6851,32.6927,356400.0
2012-12-17 14:55:00,43.3,43.31,43.29,43.3,413800.0,32.7003,32.7078,32.6927,32.7003,413800.0
2012-12-17 15:00:00,43.3,43.32,43.3,43.3,478100.0,32.7003,32.7154,32.7003,32.7003,478100.0
2012-12-17 15:05:00,43.3,43.33,43.3,43.33,497500.0,32.7003,32.7229,32.7003,32.7229,497500.0
2012-12-17 15:10:00,43.33,43.35,43.32,43.34,734900.0,32.7229,32.738,32.7154,32.7305,734900.0
2012-12-17 15:15:00,43.34,43.35,43.33,43.34,443000.0,32.7305,32.738,32.7229,32.7305,443000.0
2012-12-17 15:20:00,43.33,43.34,43.32,43.32,502700.0,32.7229,32.7305,32.7154,32.7154,502700.0
2012-12-17 15:25:00,43.32,43.34,43.32,43.34,362100.0,32.7154,32.7305,32.7154,32.7305,362100.0
2012-12-17 15:30:00,43.34,43.38,43.33,43.38,328000.0,32.7305,32.7607,32.7229,32.7607,328000.0
2012-12-17 15:35:00,43.38,43.41,43.37,43.41,552100.0,32.7607,32.7833,32.7531,32.7833,552100.0
2012-12-17 15:40:00,43.41,43.43,43.4,43.43,623100.0,32.7833,32.7984,32.7758,32.7984,623100.0
2012-12-17 15:45:00,43.43,43.45,43.43,43.45,554100.0,32.7984,32.8135,32.7984,32.8135,554100.0
2012-12-17 15:50:00,43.45,43.48,43.44,43.48,1056400.0,32.8135,32.8362,32.806,32.8362,1056400.0
2012-12-17 15:55:00,43.48,43.51,43.47,43.47,4421100.0,32.8362,32.8588,32.8286,32.8286,4421100.0
2012-12-18 09:30:00,43.19,43.19,43.05,43.09,2995200.0,32.8137,32.8137,32.7074,32.7378,2995200.0
2012-12-18 09:35:00,43.1,43.11,43.08,43.1,1652400.0,32.7454,32.753,32.7302,32.7454,1652400.0
2012-12-18 09:40:00,43.1,43.1,43.07,43.08,1971100.0,32.7454,32.7454,32.7226,32.7302,1971100.0
2012-12-18 09:45:00,43.07,43.13,43.06,43.13,1566800.0,32.7226,32.7682,32.715,32.7682,1566800.0
2012-12-18 09:50:00,43.13,43.14,43.1,43.12,1400000.0,32.7682,32.7758,32.7454,32.7606,1400000.0
2012-12-18 09:55:00,43.12,43.12,43.04,43.04,1689300.0,32.7606,32.7606,32.6998,32.6998,1689300.0
2012-12-18 10:00:00,43.04,43.07,43.04,43.06,1018300.0,32.6998,32.7226,32.6998,32.715,1018300.0
2012-12-18 10:05:00,43.06,43.06,43.0,43.01,1475500.0,32.715,32.715,32.6694,32.677,1475500.0
2012-12-18 10:10:00,43.01,43.05,43.0,43.05,492300.0,32.677,32.7074,32.6694,32.7074,492300.0
2012-12-18 10:15:00,43.05,43.11,43.04,43.1,1225900.0,32.7074,32.753,32.6998,32.7454,1225900.0
2012-12-18 10:20:00,43.1,43.14,43.09,43.13,875900.0,32.7454,32.7758,32.7378,32.7682,875900.0
2012-12-18 10:25:00,43.13,43.15,43.1,43.15,641900.0,32.7682,32.7834,32.7454,32.7834,641900.0
2012-12-18 10:30:00,43.15,43.16,43.13,43.15,1297700.0,32.7834,32.7909,32.7682,32.7834,1297700.0
2012-12-18 10:35:00,43.15,43.18,43.14,43.18,810700.0,32.7834,32.8061,32.7758,32.8061,810700.0
2012-12-18 10:40:00,43.18,43.2,43.17,43.2,141800.0,32.8061,32.8213,32.7985,32.8213,141800.0
2012-12-18 10:45:00,43.19,43.25,43.19,43.25,750800.0,32.8137,32.8593,32.8137,32.8593,750800.0
2012-12-18 10:50:00,43.25,43.28,43.23,43.27,768000.0,32.8593,32.8821,32.8441,32.8745,768000.0
2012-12-18 10:55:00,43.27,43.28,43.26,43.27,308700.0,32.8745,32.8821,32.8669,32.8745,308700.0
2012-12-18 11:00:00,43.26,43.27,43.26,43.27,370700.0,32.8669,32.8745,32.8669,32.8745,370700.0
2012-12-18 11:05:00,43.27,43.3,43.26,43.27,588100.0,32.8745,32.8973,32.8669,32.8745,588100.0
2012-12-18 11:10:00,43.28,43.32,43.28,43.31,490700.0,32.8821,32.9125,32.8821,32.9049,490700.0
2012-12-18 11:15:00,43.32,43.37,43.31,43.36,743200.0,32.9125,32.9505,32.9049,32.9429,743200.0
2012-12-18 11:20:00,43.36,43.38,43.36,43.37,947200.0,32.9429,32.9581,32.9429,32.9505,947200.0
2012-12-18 11:25:00,43.38,43.38,43.33,43.34,1872900.0,32.9581,32.9581,32.9201,32.9277,1872900.0
2012-12-18 11:30:00,43.35,43.36,43.34,43.35,713700.0,32.9353,32.9429,32.9277,32.9353,713700.0
2012-12-18 11:35:00,43.36,43.37,43.35,43.37,658000.0,32.9429,32.9505,32.9353,32.9505,658000.0
2012-12-18 11:40:00,43.37,43.38,43.36,43.38,489800.0,32.9505,32.9581,32.9429,32.9581,489800.0
2012-12-18 11:45:00,43.38,43.4,43.36,43.39,451900.0,32.9581,32.9733,32.9429,32.9657,451900.0
2012-12-18 11:50:00,43.4,43.4,43.37,43.38,364300.0,32.9733,32.9733,32.9505,32.9581,364300.0
2012-12-18 11:55:00,43.38,43.38,43.36,43.36,446600.0,32.9581,32.9581,32.9429,32.9429,446600.0
2012-12-18 12:00:00,43.37,43.38,43.36,43.37,180400.0,32.9505,32.9581,32.9429,32.9505,180400.0
2012-12-18 12:05:00,43.38,43.38,43.35,43.37,484900.0,32.9581,32.9581,32.9353,32.9505,484900.0
2012-12-18 12:10:00,43.37,43.38,43.36,43.37,171400.0,32.9505,32.9581,32.9429,32.9505,171400.0
2012-12-18 12:15:00,43.36,43.38,43.36,43.38,304400.0,32.9429,32.9581,32.9429,32.9581,304400.0
2012-12-18 12:20:00,43.37,43.39,43.37,43.39,452900.0,32.9505,32.9657,32.9505,32.9657,452900.0
2012-12-18 12:25:00,43.39,43.41,43.38,43.39,225800.0,32.9657,32.9809,32.9581,32.9657,225800.0
2012-12-18 12:30:00,43.39,43.41,43.39,43.41,78800.0,32.9657,32.9809,32.9657,32.9809,78800.0
2012-12-18 12:35:00,43.41,43.48,43.41,43.48,505700.0,32.9809,33.0341,32.9809,33.0341,505700.0
2012-12-18 12:40:00,43.48,43.51,43.47,43.49,841600.0,33.0341,33.0569,33.0265,33.0417,841600.0
2012-12-18 12:45:00,43.48,43.49,43.46,43.48,276700.0,33.0341,33.0417,33.0189,33.0341,276700.0
2012-12-18 12:50:00,43.48,43.48,43.46,43.48,457600.0,33.0341,33.0341,33.0189,33.0341,457600.0
2012-12-18 12:55:00,43.49,43.49,43.47,43.49,285400.0,33.0417,33.0417,33.0265,33.0417,285400.0
2012-12-18 13:00:00,43.48,43.49,43.47,43.48,559700.0,33.0341,33.0417,33.0265,33.0341,559700.0
2012-12-18 13:05:00,43.49,43.49,43.48,43.49,65900.0,33.0417,33.0417,33.0341,33.0417,65900.0
2012-12-18 13:10:00,43.49,43.51,43.45,43.46,451400.0,33.0417,33.0569,33.0113,33.0189,451400.0
2012-12-18 13:15:00,43.46,43.47,43.44,43.46,451700.0,33.0189,33.0265,33.0037,33.0189,451700.0
2012-12-18 13:20:00,43.47,43.47,43.45,43.47,456600.0,33.0265,33.0265,33.0113,33.0265,456600.0
2012-12-18 13:25:00,43.47,43.47,43.45,43.45,467900.0,33.0265,33.0265,33.0113,33.0113,467900.0
2012-12-18 13:30:00,43.44,43.48,43.44,43.48,257600.0,33.0037,33.0341,33.0037,33.0341,257600.0
2012-12-18 13:35:00,43.47,43.49,43.47,43.49,143300.0,33.0265,33.0417,33.0265,33.0417,143300.0
2012-12-18 13:40:00,43.48,43.52,43.48,43.51,613100.0,33.0341,33.0645,33.0341,33.0569,613100.0
2012-12-18 13:45:00,43.51,43.51,43.49,43.51,153600.0,33.0569,33.0569,33.0417,33.0569,153600.0
2012-12-18 13:50:00,43.51,43.51,43.47,43.47,319400.0,33.0569,33.0569,33.0265,33.0265,319400.0
2012-12-18 13:55:00,43.47,43.49,43.47,43.48,296600.0,33.0265,33.0417,33.0265,33.0341,296600.0
2012-12-18 14:00:00,43.48,43.49,43.47,43.47,261300.0,33.0341,33.0417,33.0265,33.0265,261300.0
2012-12-18 14:05:00,43.47,43.49,43.47,43.48,308500.0,33.0265,33.0417,33.0265,33.0341,308500.0
2012-12-18 14:10:00,43.48,43.49,43.48,43.48,154700.0,33.0341,33.0417,33.0341,33.0341,154700.0
2012-12-18 14:15:00,43.48,43.49,43.46,43.48,299700.0,33.0341,33.0417,33.0189,33.0341,299700.0
2012-12-18 14:20:00,43.48,43.48,43.46,43.46,210800.0,33.0341,33.0341,33.0189,33.0189,210800.0
2012-12-18 14:25:00,43.46,43.47,43.43,43.43,278700.0,33.0189,33.0265,32.9961,32.9961,278700.0
2012-12-18 14:30:00,43.44,43.45,43.42,43.45,325800.0,33.0037,33.0113,32.9885,33.0113,325800.0
2012-12-18 14:35:00,43.45,43.47,43.43,43.47,381500.0,33.0113,33.0265,32.9961,33.0265,381500.0
2012-12-18 14:40:00,43.46,43.48,43.46,43.47,112400.0,33.0189,33.0341,33.0189,33.0265,112400.0
2012-12-18 14:45:00,43.47,43.49,43.46,43.48,117300.0,33.0265,33.0417,33.0189,33.0341,117300.0
2012-12-18 14:50:00,43.48,43.49,43.47,43.48,224400.0,33.0341,33.0417,33.0265,33.0341,224400.0
2012-12-18 14:55:00,43.47,43.48,43.44,43.45,324400.0,33.0265,33.0341,33.0037,33.0113,324400.0
2012-12-18 15:00:00,43.46,43.48,43.45,43.48,194100.0,33.0189,33.0341,33.0113,33.0341,194100.0
2012-12-18 15:05:00,43.48,43.5,43.48,43.48,353400.0,33.0341,33.0493,33.0341,33.0341,353400.0
2012-12-18 15:10:00,43.48,43.49,43.46,43.48,159600.0,33.0341,33.0417,33.0189,33.0341,159600.0
2012-12-18 15:15:00,43.47,43.48,43.44,43.45,365100.0,33.0265,33.0341,33.0037,33.0113,365100.0
2012-12-18 15:20:00,43.46,43.48,43.45,43.47,562900.0,33.0189,33.0341,33.0113,33.0265,562900.0
2012-12-18 15:25:00,43.48,43.48,43.46,43.48,276500.0,33.0341,33.0341,33.0189,33.0341,276500.0
2012-12-18 15:30:00,43.48,43.49,43.46,43.48,594000.0,33.0341,33.0417,33.0189,33.0341,594000.0
2012-12-18 15:35:00,43.48,43.51,43.48,43.51,808200.0,33.0341,33.0569,33.0341,33.0569,808200.0
2012-12-18 15:40:00,43.51,43.52,43.48,43.5,1118500.0,33.0569,33.0645,33.0341,33.0493,1118500.0
2012-12-18 15:45:00,43.49,43.5,43.47,43.5,1064300.0,33.0417,33.0493,33.0265,33.0493,1064300.0
2012-12-18 15:50:00,43.5,43.54,43.49,43.54,1194500.0,33.0493,33.0797,33.0417,33.0797,1194500.0
2012-12-18 15:55:00,43.54,43.57,43.52,43.52,3777800.0,33.0797,33.1024,33.0645,33.0645,3777800.0
2012-12-19 09:30:00,43.59,43.59,43.54,43.55,950500.0,33.1176,33.1176,33.0797,33.0873,950500.0
2012-12-19 09:35:00,43.54,43.6,43.53,43.6,970600.0,33.0797,33.1252,33.0721,33.1252,970600.0
2012-12-19 09:40:00,43.6,43.6,43.56,43.57,600800.0,33.1252,33.1252,33.0948,33.1024,600800.0
2012-12-19 09:45:00,43.57,43.6,43.56,43.56,501300.0,33.1024,33.1252,33.0948,33.0948,501300.0
2012-12-19 09:50:00,43.56,43.57,43.52,43.54,467800.0,33.0948,33.1024,33.0645,33.0797,467800.0
2012-12-19 09:55:00,43.53,43.54,43.52,43.52,481500.0,33.0721,33.0797,33.0645,33.0645,481500.0
2012-12-19 10:00:00,43.52,43.55,43.5,43.54,1865900.0,33.0645,33.0873,33.0493,33.0797,1865900.0
2012-12-19 10:05:00,43.54,43.58,43.53,43.58,1158100.0,33.0797,33.11,33.0721,33.11,1158100.0
2012-12-19 10:10:00,43.58,43.59,43.55,43.57,456600.0,33.11,33.1176,33.0873,33.1024,456600.0
2012-12-19 10:15:00,43.57,43.57,43.5,43.51,864000.0,33.1024,33.1024,33.0493,33.0569,864000.0
2012-12-19 10:20:00,43.51,43.54,43.5,43.51,404900.0,33.0569,33.0797,33.0493,33.0569,404900.0
2012-12-19 10:25:00,43.51,43.54,43.5,43.53,549700.0,33.0569,33.0797,33.0493,33.0721,549700.0
2012-12-19 10:30:00,43.53,43.55,43.52,43.54,312600.0,33.0721,33.0873,33.0645,33.0797,312600.0
2012-12-19 10:35:00,43.54,43.58,43.53,43.57,475400.0,33.0797,33.11,33.0721,33.1024,475400.0
2012-12-19 10:40:00,43.57,43.57,43.52,43.55,308600.0,33.1024,33.1024,33.0645,33.0873,308600.0
2012-12-19 10:45:00,43.55,43.59,43.54,43.59,500400.0,33.0873,33.1176,33.0797,33.1176,500400.0
2012-12-19 10:50:00,43.58,43.59,43.56,43.58,202400.0,33.11,33.1176,33.0948,33.11,202400.0
2012-12-19 10:55:00,43.58,43.59,43.57,43.57,274600.0,33.11,33.1176,33.1024,33.1024,274600.0
2012-12-19 11:00:00,43.57,43.6,43.57,43.6,257000.0,33.1024,33.1252,33.1024,33.1252,257000.0
2012-12-19 11:05:00,43.59,43.64,43.58,43.63,406700.0,33.1176,33.1556,33.11,33.148,406700.0
2012-12-19 11:10:00,43.63,43.65,43.62,43.63,873200.0,33.148,33.1632,33.1404,33.148,873200.0
2012-12-19 11:15:00,43.64,43.65,43.61,43.63,415600.0,33.1556,33.1632,33.1328,33.148,415600.0
2012-12-19 11:20:00,43.63,43.65,43.58,43.61,713700.0,33.148,33.1632,33.11,33.1328,713700.0
2012-12-19 11:25:00,43.61,43.62,43.59,43.61,253800.0,33.1328,33.1404,33.1176,33.1328,253800.0
2012-12-19 11:30:00,43.61,43.66,43.61,43.66,518800.0,33.1328,33.1708,33.1328,33.1708,518800.0
2012-12-19 11:35:00,43.66,43.66,43.62,43.63,299500.0,33.1708,33.1708,33.1404,33.148,299500.0
2012-12-19 11:40:00,43.63,43.64,43.62,43.62,174600.0,33.148,33.1556,33.1404,33.1404,174600.0
2012-12-19 11:45:00,43.62,43.63,43.61,43.63,277700.0,33.1404,33.148,33.1328,33.148,277700.0
2012-12-19 11:50:00,43.63,43.64,43.6,43.62,378000.0,33.148,33.1556,33.1252,33.1404,378000.0
2012-12-19 11:55:00,43.62,43.63,43.6,43.62,234000.0,33.1404,33.148,33.1252,33.1404,234000.0
2012-12-19 12:00:00,43.61,43.65,43.61,43.61,301200.0,33.1328,33.1632,33.1328,33.1328,301200.0
2012-12-19 12:05:00,43.62,43.63,43.6,43.63,367200.0,33.1404,33.148,33.1252,33.148,367200.0
2012-12-19 12:10:00,43.63,43.65,43.62,43.65,347300.0,33.148,33.1632,33.1404,33.1632,347300.0
2012-12-19 12:15:00,43.65,43.66,43.63,43.65,587900.0,33.1632,33.1708,33.148,33.1632,587900.0
2012-12-19 12:20:00,43.64,43.66,43.64,43.66,124900.0,33.1556,33.1708,33.1556,33.1708,124900.0
2012-12-19 12:25:00,43.66,43.68,43.65,43.68,292400.0,33.1708,33.186,33.1632,33.186,292400.0
2012-12-19 12:30:00,43.68,43.68,43.65,43.66,207500.0,33.186,33.186,33.1632,33.1708,207500.0
2012-12-19 12:35:00,43.66,43.69,43.66,43.68,233600.0,33.1708,33.1936,33.1708,33.186,233600.0
2012-12-19 12:40:00,43.69,43.72,43.68,43.72,273500.0,33.1936,33.2164,33.186,33.2164,273500.0
2012-12-19 12:45:00,43.72,43.73,43.69,43.71,764800.0,33.2164,33.224,33.1936,33.2088,764800.0
2012-12-19 12:50:00,43.71,43.71,43.67,43.67,381800.0,33.2088,33.2088,33.1784,33.1784,381800.0
2012-12-19 12:55:00,43.67,43.7,43.67,43.68,407400.0,33.1784,33.2012,33.1784,33.186,407400.0
2012-12-19 13:00:00,43.68,43.69,43.67,43.68,268100.0,33.186,33.1936,33.1784,33.186,268100.0
2012-12-19 13:05:00,43.68,43.69,43.67,43.68,190900.0,33.186,33.1936,33.1784,33.186,190900.0
2012-12-19 13:10:00,43.68,43.68,43.66,43.67,398300.0,33.186,33.186,33.1708,33.1784,398300.0
2012-12-19 13:15:00,43.66,43.67,43.63,43.67,959300.0,33.1708,33.1784,33.148,33.1784,959300.0
2012-12-19 13:20:00,43.67,43.67,43.66,43.66,1190000.0,33.1784,33.1784,33.1708,33.1708,1190000.0
2012-12-19 13:25:00,43.66,43.7,43.66,43.69,341700.0,33.1708,33.2012,33.1708,33.1936,341700.0
2012-12-19 13:30:00,43.69,43.69,43.68,43.69,79500.0,33.1936,33.1936,33.186,33.1936,79500.0
2012-12-19 13:35:00,43.69,43.69,43.66,43.67,233200.0,33.1936,33.1936,33.1708,33.1784,233200.0
2012-12-19 13:40:00,43.66,43.67,43.62,43.63,315000.0,33.1708,33.1784,33.1404,33.148,315000.0
2012-12-19 13:45:00,43.63,43.67,43.6,43.67,1511000.0,33.148,33.1784,33.1252,33.1784,1511000.0
2012-12-19 13:50:00,43.67,43.67,43.64,43.66,440200.0,33.1784,33.1784,33.1556,33.1708,440200.0
2012-12-19 13:55:00,43.67,43.69,43.65,43.66,1249300.0,33.1784,33.1936,33.1632,33.1708,1249300.0
2012-12-19 14:00:00,43.65,43.66,43.6,43.62,477500.0,33.1632,33.1708,33.1252,33.1404,477500.0
2012-12-19 14:05:00,43.62,43.64,43.61,43.63,115600.0,33.1404,33.1556,33.1328,33.148,115600.0
2012-12-19 14:10:00,43.63,43.65,43.63,43.65,256500.0,33.148,33.1632,33.148,33.1632,256500.0
2012-12-19 14:15:00,43.65,43.65,43.58,43.61,639400.0,33.1632,33.1632,33.11,33.1328,639400.0
2012-12-19 14:20:00,43.61,43.64,43.61,43.62,240900.0,33.1328,33.1556,33.1328,33.1404,240900.0
2012-12-19 14:25:00,43.62,43.63,43.61,43.62,138800.0,33.1404,33.148,33.1328,33.1404,138800.0
2012-12-19 14:30:00,43.62,43.63,43.61,43.62,92600.0,33.1404,33.148,33.1328,33.1404,92600.0
2012-12-19 14:35:00,43.62,43.63,43.61,43.63,197800.0,33.1404,33.148,33.1328,33.148,197800.0
2012-12-19 14:40:00,43.63,43.63,43.58,43.58,391600.0,33.148,33.148,33.11,33.11,391600.0
2012-12-19 14:45:00,43.59,43.59,43.55,43.55,492600.0,33.1176,33.1176,33.0873,33.0873,492600.0
2012-12-19 14:50:00,43.55,43.57,43.55,43.55,443700.0,33.0873,33.1024,33.0873,33.0873,443700.0
2012-12-19 14:55:00,43.56,43.58,43.56,43.57,465300.0,33.0948,33.11,33.0948,33.1024,465300.0
2012-12-19 15:00:00,43.58,43.6,43.57,43.59,220900.0,33.11,33.1252,33.1024,33.1176,220900.0
2012-12-19 15:05:00,43.59,43.62,43.59,43.62,763300.0,33.1176,33.1404,33.1176,33.1404,763300.0
2012-12-19 15:10:00,43.62,43.62,43.59,43.59,477500.0,33.1404,33.1404,33.1176,33.1176,477500.0
2012-12-19 15:15:00,43.59,43.61,43.59,43.59,279800.0,33.1176,33.1328,33.1176,33.1176,279800.0
2012-12-19 15:20:00,43.59,43.6,43.59,43.59,172300.0,33.1176,33.1252,33.1176,33.1176,172300.0
2012-12-19 15:25:00,43.6,43.61,43.59,43.61,170800.0,33.1252,33.1328,33.1176,33.1328,170800.0
2012-12-19 15:30:00,43.61,43.61,43.59,43.59,323500.0,33.1328,33.1328,33.1176,33.1176,323500.0
2012-12-19 15:35:00,43.59,43.66,43.59,43.65,553100.0,33.1176,33.1708,33.1176,33.1632,553100.0
2012-12-19 15:40:00,43.64,43.65,43.63,43.63,313900.0,33.1556,33.1632,33.148,33.148,313900.0
2012-12-19 15:45:00,43.63,43.64,43.55,43.55,1064100.0,33.148,33.1556,33.0873,33.0873,1064100.0
2012-12-19 15:50:00,43.55,43.56,43.52,43.54,1139200.0,33.0873,33.0948,33.0645,33.0797,1139200.0
2012-12-19 15:55:00,43.54,43.56,43.48,43.49,3180100.0,33.0797,33.0948,33.0341,33.0417,3180100.0
2012-12-20 09:30:00,43.52,43.53,43.47,43.48,1727200.0,33.0645,33.0721,33.0265,33.0341,1727200.0
2012-12-20 09:35:00,43.48,43.49,43.45,43.45,693400.0,33.0341,33.0417,33.0113,33.0113,693400.0
2012-12-20 09:40:00,43.46,43.47,43.43,43.44,1551700.0,33.0189,33.0265,32.9961,33.0037,1551700.0
2012-12-20 09:45:00,43.44,43.46,43.42,43.46,480900.0,33.0037,33.0189,32.9885,33.0189,480900.0
2012-12-20 09:50:00,43.46,43.49,43.44,43.45,983600.0,33.0189,33.0417,33.0037,33.0113,983600.0
2012-12-20 09:55:00,43.45,43.45,43.39,43.41,1038300.0,33.0113,33.0113,32.9657,32.9809,1038300.0
2012-12-20 10:00:00,43.41,43.51,43.4,43.5,3261900.0,32.9809,33.0569,32.9733,33.0493,3261900.0
2012-12-20 10:05:00,43.5,43.59,43.49,43.57,3002000.0,33.0493,33.1176,33.0417,33.1024,3002000.0
2012-12-20 10:10:00,43.57,43.58,43.55,43.58,1378100.0,33.1024,33.11,33.0873,33.11,1378100.0
2012-12-20 10:15:00,43.57,43.6,43.57,43.59,609400.0,33.1024,33.1252,33.1024,33.1176,609400.0
2012-12-20 10:20:00,43.6,43.61,43.55,43.56,1018100.0,33.1252,33.1328,33.0873,33.0948,1018100.0
2012-12-20 10:25:00,43.56,43.57,43.54,43.55,296800.0,33.0948,33.1024,33.0797,33.0873,296800.0
2012-12-20 10:30:00,43.55,43.56,43.54,43.56,218400.0,33.0873,33.0948,33.0797,33.0948,218400.0
2012-12-20 10:35:00,43.55,43.61,43.55,43.61,231800.0,33.0873,33.1328,33.0873,33.1328,231800.0
2012-12-20 10:40:00,43.61,43.62,43.59,43.61,346900.0,33.1328,33.1404,33.1176,33.1328,346900.0
2012-12-20 10:45:00,43.61,43.61,43.57,43.6,530900.0,33.1328,33.1328,33.1024,33.1252,530900.0
2012-12-20 10:50:00,43.6,43.6,43.57,43.58,379600.0,33.1252,33.1252,33.1024,33.11,379600.0
2012-12-20 10:55:00,43.59,43.6,43.57,43.58,602900.0,33.1176,33.1252,33.1024,33.11,602900.0
2012-12-20 11:00:00,43.58,43.58,43.55,43.56,200700.0,33.11,33.11,33.0873,33.0948,200700.0
2012-12-20 11:05:00,43.57,43.6,43.57,43.59,219800.0,33.1024,33.1252,33.1024,33.1176,219800.0
2012-12-20 11:10:00,43.59,43.6,43.58,43.58,386400.0,33.1176,33.1252,33.11,33.11,386400.0
2012-12-20 11:15:00,43.58,43.58,43.56,43.58,173300.0,33.11,33.11,33.0948,33.11,173300.0
2012-12-20 11:20:00,43.57,43.58,43.55,43.55,550200.0,33.1024,33.11,33.0873,33.0873,550200.0
2012-12-20 11:25:00,43.55,43.55,43.51,43.53,540400.0,33.0873,33.0873,33.0569,33.0721,540400.0
2012-12-20 11:30:00,43.52,43.55,43.51,43.54,906900.0,33.0645,33.0873,33.0569,33.0797,906900.0
2012-12-20 11:35:00,43.55,43.57,43.54,43.55,261000.0,33.0873,33.1024,33.0797,33.0873,261000.0
2012-12-20 11:40:00,43.55,43.57,43.54,43.56,170900.0,33.0873,33.1024,33.0797,33.0948,170900.0
2012-12-20 11:45:00,43.56,43.59,43.55,43.57,364000.0,33.0948,33.1176,33.0873,33.1024,364000.0
2012-12-20 11:50:00,43.57,43.57,43.54,43.55,582400.0,33.1024,33.1024,33.0797,33.0873,582400.0
2012-12-20 11:55:00,43.55,43.56,43.54,43.55,326900.0,33.0873,33.0948,33.0797,33.0873,326900.0
2012-12-20 12:00:00,43.56,43.57,43.54,43.57,279700.0,33.0948,33.1024,33.0797,33.1024,279700.0
2012-12-20 12:05:00,43.56,43.58,43.55,43.57,201800.0,33.0948,33.11,33.0873,33.1024,201800.0
2012-12-20 12:10:00,43.57,43.58,43.57,43.58,199700.0,33.1024,33.11,33.1024,33.11,199700.0
2012-12-20 12:15:00,43.58,43.58,43.56,43.57,240800.0,33.11,33.11,33.0948,33.1024,240800.0
2012-12-20 12:20:00,43.57,43.59,43.56,43.59,225200.0,33.1024,33.1176,33.0948,33.1176,225200.0
2012-12-20 12:25:00,43.58,43.6,43.55,43.56,337800.0,33.11,33.1252,33.0873,33.0948,337800.0
2012-12-20 12:30:00,43.57,43.57,43.56,43.57,95700.0,33.1024,33.1024,33.0948,33.1024,95700.0
2012-12-20 12:35:00,43.57,43.6,43.56,43.59,194700.0,33.1024,33.1252,33.0948,33.1176,194700.0
2012-12-20 12:40:00,43.6,43.6,43.59,43.59,107600.0,33.1252,33.1252,33.1176,33.1176,107600.0
2012-12-20 12:45:00,43.59,43.59,43.57,43.57,120100.0,33.1176,33.1176,33.1024,33.1024,120100.0
2012-12-20 12:50:00,43.57,43.6,43.57,43.58,218000.0,33.1024,33.1252,33.1024,33.11,218000.0
2012-12-20 12:55:00,43.59,43.6,43.58,43.59,81300.0,33.1176,33.1252,33.11,33.1176,81300.0
2012-12-20 13:00:00,43.6,43.61,43.54,43.55,592400.0,33.1252,33.1328,33.0797,33.0873,592400.0
2012-12-20 13:05:00,43.55,43.59,43.55,43.59,300200.0,33.0873,33.1176,33.0873,33.1176,300200.0
2012-12-20 13:10:00,43.59,43.59,43.56,43.59,285900.0,33.1176,33.1176,33.0948,33.1176,285900.0
2012-12-20 13:15:00,43.59,43.6,43.55,43.57,321900.0,33.1176,33.1252,33.0873,33.1024,321900.0
2012-12-20 13:20:00,43.57,43.58,43.54,43.57,560800.0,33.1024,33.11,33.0797,33.1024,560800.0
2012-12-20 13:25:00,43.57,43.63,43.57,43.62,259900.0,33.1024,33.148,33.1024,33.1404,259900.0
2012-12-20 13:30:00,43.62,43.63,43.61,43.63,68700.0,33.1404,33.148,33.1328,33.148,68700.0
2012-12-20 13:35:00,43.63,43.69,43.62,43.69,682500.0,33.148,33.1936,33.1404,33.1936,682500.0
2012-12-20 13:40:00,43.69,43.7,43.66,43.68,2945900.0,33.1936,33.2012,33.1708,33.186,2945900.0
2012-12-20 13:45:00,43.69,43.76,43.68,43.74,2503000.0,33.1936,33.2468,33.186,33.2316,2503000.0
2012-12-20 13:50:00,43.73,43.75,43.73,43.73,383300.0,33.224,33.2392,33.224,33.224,383300.0
2012-12-20 13:55:00,43.73,43.74,43.73,43.74,198200.0,33.224,33.2316,33.224,33.2316,198200.0
2012-12-20 14:00:00,43.74,43.74,43.7,43.71,403600.0,33.2316,33.2316,33.2012,33.2088,403600.0
2012-12-20 14:05:00,43.7,43.71,43.69,43.69,259300.0,33.2012,33.2088,33.1936,33.1936,259300.0
2012-12-20 14:10:00,43.69,43.72,43.69,43.72,503900.0,33.1936,33.2164,33.1936,33.2164,503900.0
2012-12-20 14:15:00,43.72,43.75,43.71,43.72,212700.0,33.2164,33.2392,33.2088,33.2164,212700.0
2012-12-20 14:20:00,43.72,43.74,43.7,43.71,218700.0,33.2164,33.2316,33.2012,33.2088,218700.0
2012-12-20 14:25:00,43.71,43.73,43.7,43.72,167500.0,33.2088,33.224,33.2012,33.2164,167500.0
2012-12-20 14:30:00,43.73,43.74,43.71,43.73,300100.0,33.224,33.2316,33.2088,33.224,300100.0
2012-12-20 14:35:00,43.73,43.75,43.72,43.75,571900.0,33.224,33.2392,33.2164,33.2392,571900.0
2012-12-20 14:40:00,43.74,43.75,43.72,43.74,127400.0,33.2316,33.2392,33.2164,33.2316,127400.0
2012-12-20 14:45:00,43.75,43.76,43.73,43.76,115500.0,33.2392,33.2468,33.224,33.2468,115500.0
2012-12-20 14:50:00,43.76,43.76,43.75,43.75,136300.0,33.2468,33.2468,33.2392,33.2392,136300.0
2012-12-20 14:55:00,43.76,43.76,43.73,43.73,226800.0,33.2468,33.2468,33.224,33.224,226800.0
2012-12-20 15:00:00,43.73,43.74,43.71,43.72,134800.0,33.224,33.2316,33.2088,33.2164,134800.0
2012-12-20 15:05:00,43.71,43.72,43.69,43.69,366600.0,33.2088,33.2164,33.1936,33.1936,366600.0
2012-12-20 15:10:00,43.7,43.71,43.69,43.7,528800.0,33.2012,33.2088,33.1936,33.2012,528800.0
2012-12-20 15:15:00,43.7,43.7,43.67,43.67,167200.0,33.2012,33.2012,33.1784,33.1784,167200.0
2012-12-20 15:20:00,43.68,43.68,43.65,43.66,365500.0,33.186,33.186,33.1632,33.1708,365500.0
2012-12-20 15:25:00,43.66,43.67,43.65,43.66,200500.0,33.1708,33.1784,33.1632,33.1708,200500.0
2012-12-20 15:30:00,43.67,43.7,43.66,43.69,347700.0,33.1784,33.2012,33.1708,33.1936,347700.0
2012-12-20 15:35:00,43.69,43.73,43.68,43.73,562600.0,33.1936,33.224,33.186,33.224,562600.0
2012-12-20 15:40:00,43.72,43.76,43.71,43.71,959200.0,33.2164,33.2468,33.2088,33.2088,959200.0
2012-12-20 15:45:00,43.71,43.74,43.71,43.73,1608000.0,33.2088,33.2316,33.2088,33.224,1608000.0
2012-12-20 15:50:00,43.73,43.74,43.7,43.71,984500.0,33.224,33.2316,33.2012,33.2088,984500.0
2012-12-20 15:55:00,43.71,43.78,43.7,43.77,3363100.0,33.2088,33.262,33.2012,33.2544,3363100.0
2012-12-21 09:30:00,43.02,43.15,43.02,43.13,2745600.0,32.6846,32.7834,32.6846,32.7682,2745600.0
2012-12-21 09:35:00,43.13,43.14,43.09,43.13,696400.0,32.7682,32.7758,32.7378,32.7682,696400.0
2012-12-21 09:40:00,43.13,43.15,43.11,43.15,1025000.0,32.7682,32.7834,32.753,32.7834,1025000.0
2012-12-21 09:45:00,43.15,43.16,43.1,43.12,1312500.0,32.7834,32.7909,32.7454,32.7606,1312500.0
2012-12-21 09:50:00,43.12,43.17,43.09,43.14,1169200.0,32.7606,32.7985,32.7378,32.7758,1169200.0
2012-12-21 09:55:00,43.14,43.16,43.13,43.15,1063500.0,32.7758,32.7909,32.7682,32.7834,1063500.0
2012-12-21 10:00:00,43.16,43.17,43.12,43.12,1804300.0,32.7909,32.7985,32.7606,32.7606,1804300.0
2012-12-21 10:05:00,43.12,43.14,43.1,43.13,448900.0,32.7606,32.7758,32.7454,32.7682,448900.0
2012-12-21 10:10:00,43.13,43.2,43.12,43.2,7525200.0,32.7682,32.8213,32.7606,32.8213,7525200.0
2012-12-21 10:15:00,43.2,43.26,43.16,43.26,1029000.0,32.8213,32.8669,32.7909,32.8669,1029000.0
2012-12-21 10:20:00,43.26,43.28,43.24,43.24,311900.0,32.8669,32.8821,32.8517,32.8517,311900.0
2012-12-21 10:25:00,43.24,43.26,43.23,43.24,649100.0,32.8517,32.8669,32.8441,32.8517,649100.0
2012-12-21 10:30:00,43.25,43.26,43.18,43.19,533100.0,32.8593,32.8669,32.8061,32.8137,533100.0
2012-12-21 10:35:00,43.18,43.22,43.15,43.17,668500.0,32.8061,32.8365,32.7834,32.7985,668500.0
2012-12-21 10:40:00,43.17,43.18,43.13,43.15,1023100.0,32.7985,32.8061,32.7682,32.7834,1023100.0
2012-12-21 10:45:00,43.14,43.19,43.13,43.16,412100.0,32.7758,32.8137,32.7682,32.7909,412100.0
2012-12-21 10:50:00,43.16,43.18,43.13,43.15,316300.0,32.7909,32.8061,32.7682,32.7834,316300.0
2012-12-21 10:55:00,43.15,43.15,43.11,43.12,315500.0,32.7834,32.7834,32.753,32.7606,315500.0
2012-12-21 11:00:00,43.12,43.16,43.11,43.14,206100.0,32.7606,32.7909,32.753,32.7758,206100.0
2012-12-21 11:05:00,43.13,43.14,43.07,43.09,792000.0,32.7682,32.7758,32.7226,32.7378,792000.0
2012-12-21 11:10:00,43.08,43.1,43.07,43.1,578000.0,32.7302,32.7454,32.7226,32.7454,578000.0
2012-12-21 11:15:00,43.09,43.1,43.07,43.07,589900.0,32.7378,32.7454,32.7226,32.7226,589900.0
2012-12-21 11:20:00,43.07,43.1,43.05,43.06,637800.0,32.7226,32.7454,32.7074,32.715,637800.0
2012-12-21 11:25:00,43.06,43.1,43.06,43.08,311400.0,32.715,32.7454,32.715,32.7302,311400.0
2012-12-21 11:30:00,43.08,43.09,43.03,43.03,481200.0,32.7302,32.7378,32.6922,32.6922,481200.0
2012-12-21 11:35:00,43.04,43.05,42.97,43.02,748700.0,32.6998,32.7074,32.6466,32.6846,748700.0
2012-12-21 11:40:00,43.02,43.04,43.01,43.02,396600.0,32.6846,32.6998,32.677,32.6846,396600.0
2012-12-21 11:45:00,43.02,43.02,42.98,43.0,1006400.0,32.6846,32.6846,32.6542,32.6694,1006400.0
2012-12-21 11:50:00,43.0,43.07,43.0,43.04,1050800.0,32.6694,32.7226,32.6694,32.6998,1050800.0
2012-12-21 11:55:00,43.05,43.09,43.04,43.09,350000.0,32.7074,32.7378,32.6998,32.7378,350000.0
2012-12-21 12:00:00,43.09,43.11,43.07,43.08,863700.0,32.7378,32.753,32.7226,32.7302,863700.0
2012-12-21 12:05:00,43.09,43.09,43.03,43.05,1467700.0,32.7378,32.7378,32.6922,32.7074,1467700.0
2012-12-21 12:10:00,43.04,43.06,43.02,43.02,354500.0,32.6998,32.715,32.6846,32.6846,354500.0
2012-12-21 12:15:00,43.02,43.05,43.01,43.05,692900.0,32.6846,32.7074,32.677,32.7074,692900.0
2012-12-21 12:20:00,43.05,43.06,43.03,43.05,287100.0,32.7074,32.715,32.6922,32.7074,287100.0
2012-12-21 12:25:00,43.05,43.05,43.04,43.04,95300.0,32.7074,32.7074,32.6998,32.6998,95300.0
2012-12-21 12:30:00,43.04,43.09,43.04,43.08,353600.0,32.6998,32.7378,32.6998,32.7302,353600.0
2012-12-21 12:35:00,43.08,43.1,43.04,43.05,623800.0,32.7302,32.7454,32.6998,32.7074,623800.0
2012-12-21 12:40:00,43.05,43.06,43.04,43.04,223900.0,32.7074,32.715,32.6998,32.6998,223900.0
2012-12-21 12:45:00,43.05,43.09,43.04,43.09,175700.0,32.7074,32.7378,32.6998,32.7378,175700.0
2012-12-21 12:50:00,43.09,43.1,43.07,43.07,461100.0,32.7378,32.7454,32.7226,32.7226,461100.0
2012-12-21 12:55:00,43.08,43.13,43.07,43.12,346500.0,32.7302,32.7682,32.7226,32.7606,346500.0
2012-12-21 13:00:00,43.11,43.15,43.11,43.14,346100.0,32.753,32.7834,32.753,32.7758,346100.0
2012-12-21 13:05:00,43.13,43.14,43.12,43.12,147300.0,32.7682,32.7758,32.7606,32.7606,147300.0
2012-12-21 13:10:00,43.11,43.13,43.09,43.1,449100.0,32.753,32.7682,32.7378,32.7454,449100.0
2012-12-21 13:15:00,43.09,43.12,43.08,43.12,144800.0,32.7378,32.7606,32.7302,32.7606,144800.0
2012-12-21 13:20:00,43.12,43.15,43.11,43.12,347500.0,32.7606,32.7834,32.753,32.7606,347500.0
2012-12-21 13:25:00,43.13,43.16,43.12,43.15,197300.0,32.7682,32.7909,32.7606,32.7834,197300.0
2012-12-21 13:30:00,43.15,43.16,43.13,43.14,209800.0,32.7834,32.7909,32.7682,32.7758,209800.0
2012-12-21 13:35:00,43.14,43.19,43.13,43.18,389200.0,32.7758,32.8137,32.7682,32.8061,389200.0
2012-12-21 13:40:00,43.18,43.23,43.17,43.19,506400.0,32.8061,32.8441,32.7985,32.8137,506400.0
2012-12-21 13:45:00,43.2,43.2,43.18,43.19,110400.0,32.8213,32.8213,32.8061,32.8137,110400.0
2012-12-21 13:50:00,43.19,43.19,43.18,43.19,176900.0,32.8137,32.8137,32.8061,32.8137,176900.0
2012-12-21 13:55:00,43.19,43.2,43.18,43.2,218200.0,32.8137,32.8213,32.8061,32.8213,218200.0
2012-12-21 14:00:00,43.2,43.23,43.19,43.23,319600.0,32.8213,32.8441,32.8137,32.8441,319600.0
2012-12-21 14:05:00,43.23,43.23,43.18,43.19,238700.0,32.8441,32.8441,32.8061,32.8137,238700.0
2012-12-21 14:10:00,43.19,43.2,43.18,43.2,364000.0,32.8137,32.8213,32.8061,32.8213,364000.0
2012-12-21 14:15:00,43.2,43.2,43.19,43.2,136900.0,32.8213,32.8213,32.8137,32.8213,136900.0
2012-12-21 14:20:00,43.2,43.2,43.16,43.17,209000.0,32.8213,32.8213,32.7909,32.7985,209000.0
2012-12-21 14:25:00,43.18,43.2,43.17,43.19,252500.0,32.8061,32.8213,32.7985,32.8137,252500.0
2012-12-21 14:30:00,43.18,43.2,43.17,43.2,68700.0,32.8061,32.8213,32.7985,32.8213,68700.0
2012-12-21 14:35:00,43.19,43.2,43.18,43.19,256100.0,32.8137,32.8213,32.8061,32.8137,256100.0
2012-12-21 14:40:00,43.19,43.19,43.16,43.17,219900.0,32.8137,32.8137,32.7909,32.7985,219900.0
2012-12-21 14:45:00,43.18,43.2,43.15,43.2,397400.0,32.8061,32.8213,32.7834,32.8213,397400.0
2012-12-21 14:50:00,43.19,43.21,43.18,43.19,1238000.0,32.8137,32.8289,32.8061,32.8137,1238000.0
2012-12-21 14:55:00,43.18,43.19,43.18,43.18,172500.0,32.8061,32.8137,32.8061,32.8061,172500.0
2012-12-21 15:00:00,43.18,43.2,43.18,43.19,253300.0,32.8061,32.8213,32.8061,32.8137,253300.0
2012-12-21 15:05:00,43.2,43.2,43.17,43.17,116800.0,32.8213,32.8213,32.7985,32.7985,116800.0
2012-12-21 15:10:00,43.17,43.18,43.14,43.16,614900.0,32.7985,32.8061,32.7758,32.7909,614900.0
2012-12-21 15:15:00,43.16,43.19,43.15,43.19,437000.0,32.7909,32.8137,32.7834,32.8137,437000.0
2012-12-21 15:20:00,43.19,43.19,43.16,43.17,311100.0,32.8137,32.8137,32.7909,32.7985,311100.0
2012-12-21 15:25:00,43.16,43.19,43.16,43.19,360300.0,32.7909,32.8137,32.7909,32.8137,360300.0
2012-12-21 15:30:00,43.18,43.22,43.18,43.21,633300.0,32.8061,32.8365,32.8061,32.8289,633300.0
2012-12-21 15:35:00,43.21,43.24,43.2,43.21,291400.0,32.8289,32.8517,32.8213,32.8289,291400.0
2012-12-21 15:40:00,43.21,43.23,43.2,43.21,517900.0,32.8289,32.8441,32.8213,32.8289,517900.0
2012-12-21 15:45:00,43.21,43.22,43.16,43.18,1338000.0,32.8289,32.8365,32.7909,32.8061,1338000.0
2012-12-21 15:50:00,43.18,43.2,43.17,43.19,1734100.0,32.8061,32.8213,32.7985,32.8137,1734100.0
2012-12-21 15:55:00,43.19,43.27,43.18,43.27,5456300.0,32.8137,32.8745,32.8061,32.8745,5456300.0
2012-12-24 09:30:00,43.21,43.25,43.15,43.21,857400.0,32.8289,32.8593,32.7834,32.8289,857400.0
2012-12-24 09:35:00,43.21,43.21,43.13,43.15,287500.0,32.8289,32.8289,32.7682,32.7834,287500.0
2012-12-24 09:40:00,43.14,43.17,43.14,43.17,215500.0,32.7758,32.7985,32.7758,32.7985,215500.0
2012-12-24 09:45:00,43.17,43.18,43.15,43.17,449900.0,32.7985,32.8061,32.7834,32.7985,449900.0
2012-12-24 09:50:00,43.17,43.17,43.16,43.17,261200.0,32.7985,32.7985,32.7909,32.7985,261200.0
2012-12-24 09:55:00,43.16,43.19,43.16,43.18,376300.0,32.7909,32.8137,32.7909,32.8061,376300.0
2012-12-24 10:00:00,43.18,43.18,43.15,43.16,444700.0,32.8061,32.8061,32.7834,32.7909,444700.0
2012-12-24 10:05:00,43.16,43.19,43.15,43.16,238600.0,32.7909,32.8137,32.7834,32.7909,238600.0
2012-12-24 10:10:00,43.15,43.2,43.15,43.16,182300.0,32.7834,32.8213,32.7834,32.7909,182300.0
2012-12-24 10:15:00,43.16,43.17,43.15,43.16,345600.0,32.7909,32.7985,32.7834,32.7909,345600.0
2012-12-24 10:20:00,43.15,43.17,43.15,43.15,236900.0,32.7834,32.7985,32.7834,32.7834,236900.0
2012-12-24 10:25:00,43.15,43.16,43.14,43.14,183100.0,32.7834,32.7909,32.7758,32.7758,183100.0
2012-12-24 10:30:00,43.14,43.15,43.14,43.15,126400.0,32.7758,32.7834,32.7758,32.7834,126400.0
2012-12-24 10:35:00,43.14,43.15,43.11,43.13,213500.0,32.7758,32.7834,32.753,32.7682,213500.0
2012-12-24 10:40:00,43.12,43.14,43.12,43.14,153400.0,32.7606,32.7758,32.7606,32.7758,153400.0
2012-12-24 10:45:00,43.14,43.14,43.11,43.11,120100.0,32.7758,32.7758,32.753,32.753,120100.0
2012-12-24 10:50:00,43.12,43.13,43.1,43.12,206800.0,32.7606,32.7682,32.7454,32.7606,206800.0
2012-12-24 10:55:00,43.12,43.13,43.1,43.1,123900.0,32.7606,32.7682,32.7454,32.7454,123900.0
2012-12-24 11:00:00,43.1,43.13,43.09,43.12,226100.0,32.7454,32.7682,32.7378,32.7606,226100.0
2012-12-24 11:05:00,43.11,43.12,43.09,43.09,124400.0,32.753,32.7606,32.7378,32.7378,124400.0
2012-12-24 11:10:00,43.1,43.12,43.09,43.11,156600.0,32.7454,32.7606,32.7378,32.753,156600.0
2012-12-24 11:15:00,43.11,43.11,43.1,43.11,76900.0,32.753,32.753,32.7454,32.753,76900.0
2012-12-24 11:20:00,43.11,43.14,43.1,43.12,530700.0,32.753,32.7758,32.7454,32.7606,530700.0
2012-12-24 11:25:00,43.12,43.14,43.12,43.13,175800.0,32.7606,32.7758,32.7606,32.7682,175800.0
2012-12-24 11:30:00,43.13,43.18,43.13,43.17,290200.0,32.7682,32.8061,32.7682,32.7985,290200.0
2012-12-24 11:35:00,43.18,43.18,43.14,43.16,186700.0,32.8061,32.8061,32.7758,32.7909,186700.0
2012-12-24 11:40:00,43.16,43.16,43.15,43.16,130600.0,32.7909,32.7909,32.7834,32.7909,130600.0
2012-12-24 11:45:00,43.16,43.16,43.15,43.16,222000.0,32.7909,32.7909,32.7834,32.7909,222000.0
2012-12-24 11:50:00,43.16,43.17,43.16,43.17,122500.0,32.7909,32.7985,32.7909,32.7985,122500.0
2012-12-24 11:55:00,43.16,43.18,43.16,43.18,281900.0,32.7909,32.8061,32.7909,32.8061,281900.0
2012-12-24 12:00:00,43.18,43.18,43.17,43.18,115600.0,32.8061,32.8061,32.7985,32.8061,115600.0
2012-12-24 12:05:00,43.18,43.19,43.17,43.17,317100.0,32.8061,32.8137,32.7985,32.7985,317100.0
2012-12-24 12:10:00,43.18,43.18,43.17,43.17,49300.0,32.8061,32.8061,32.7985,32.7985,49300.0
2012-12-24 12:15:00,43.18,43.2,43.16,43.16,718900.0,32.8061,32.8213,32.7909,32.7909,718900.0
2012-12-24 12:20:00,43.16,43.17,43.14,43.14,182800.0,32.7909,32.7985,32.7758,32.7758,182800.0
2012-12-24 12:25:00,43.14,43.17,43.14,43.17,146200.0,32.7758,32.7985,32.7758,32.7985,146200.0
2012-12-24 12:30:00,43.17,43.19,43.16,43.19,185500.0,32.7985,32.8137,32.7909,32.8137,185500.0
2012-12-24 12:35:00,43.18,43.2,43.18,43.19,116200.0,32.8061,32.8213,32.8061,32.8137,116200.0
2012-12-24 12:40:00,43.18,43.19,43.16,43.16,165800.0,32.8061,32.8137,32.7909,32.7909,165800.0
2012-12-24 12:45:00,43.16,43.17,43.15,43.16,171900.0,32.7909,32.7985,32.7834,32.7909,171900.0
2012-12-24 12:50:00,43.16,43.17,43.15,43.15,389300.0,32.7909,32.7985,32.7834,32.7834,389300.0
2012-12-24 12:55:00,43.15,43.18,43.15,43.17,751000.0,32.7834,32.8061,32.7834,32.7985,751000.0
2012-12-26 09:30:00,43.49,43.58,43.44,43.5,790900.0,33.0417,33.11,33.0037,33.0493,790900.0
2012-12-26 09:35:00,43.5,43.54,43.5,43.52,334300.0,33.0493,33.0797,33.0493,33.0645,334300.0
2012-12-26 09:40:00,43.52,43.56,43.52,43.53,272600.0,33.0645,33.0948,33.0645,33.0721,272600.0
2012-12-26 09:45:00,43.52,43.55,43.52,43.54,405100.0,33.0645,33.0873,33.0645,33.0797,405100.0
2012-12-26 09:50:00,43.55,43.56,43.53,43.54,323500.0,33.0873,33.0948,33.0721,33.0797,323500.0
2012-12-26 09:55:00,43.55,43.58,43.54,43.55,294700.0,33.0873,33.11,33.0797,33.0873,294700.0
2012-12-26 10:00:00,43.56,43.58,43.55,43.57,158500.0,33.0948,33.11,33.0873,33.1024,158500.0
2012-12-26 10:05:00,43.57,43.58,43.56,43.56,258300.0,33.1024,33.11,33.0948,33.0948,258300.0
2012-12-26 10:10:00,43.57,43.57,43.55,43.55,123700.0,33.1024,33.1024,33.0873,33.0873,123700.0
2012-12-26 10:15:00,43.55,43.56,43.53,43.53,125100.0,33.0873,33.0948,33.0721,33.0721,125100.0
2012-12-26 10:20:00,43.54,43.55,43.52,43.52,442100.0,33.0797,33.0873,33.0645,33.0645,442100.0
2012-12-26 10:25:00,43.52,43.55,43.52,43.54,332600.0,33.0645,33.0873,33.0645,33.0797,332600.0
2012-12-26 10:30:00,43.55,43.55,43.51,43.53,205300.0,33.0873,33.0873,33.0569,33.0721,205300.0
2012-12-26 10:35:00,43.54,43.54,43.5,43.5,177900.0,33.0797,33.0797,33.0493,33.0493,177900.0
2012-12-26 10:40:00,43.5,43.53,43.5,43.53,180100.0,33.0493,33.0721,33.0493,33.0721,180100.0
2012-12-26 10:45:00,43.52,43.53,43.51,43.52,261900.0,33.0645,33.0721,33.0569,33.0645,261900.0
2012-12-26 10:50:00,43.51,43.52,43.51,43.51,59600.0,33.0569,33.0645,33.0569,33.0569,59600.0
2012-12-26 10:55:00,43.51,43.52,43.48,43.49,307900.0,33.0569,33.0645,33.0341,33.0417,307900.0
2012-12-26 11:00:00,43.48,43.5,43.43,43.46,561000.0,33.0341,33.0493,32.9961,33.0189,561000.0
2012-12-26 11:05:00,43.46,43.47,43.41,43.42,242100.0,33.0189,33.0265,32.9809,32.9885,242100.0
2012-12-26 11:10:00,43.41,43.47,43.4,43.46,305500.0,32.9809,33.0265,32.9733,33.0189,305500.0
2012-12-26 11:15:00,43.46,43.48,43.43,43.44,247700.0,33.0189,33.0341,32.9961,33.0037,247700.0
2012-12-26 11:20:00,43.44,43.46,43.42,43.46,265100.0,33.0037,33.0189,32.9885,33.0189,265100.0
2012-12-26 11:25:00,43.46,43.46,43.39,43.39,255600.0,33.0189,33.0189,32.9657,32.9657,255600.0
2012-12-26 11:30:00,43.39,43.41,43.35,43.4,290300.0,32.9657,32.9809,32.9353,32.9733,290300.0
2012-12-26 11:35:00,43.4,43.41,43.36,43.37,139400.0,32.9733,32.9809,32.9429,32.9505,139400.0
2012-12-26 11:40:00,43.38,43.41,43.37,43.4,168300.0,32.9581,32.9809,32.9505,32.9733,168300.0
2012-12-26 11:45:00,43.4,43.41,43.4,43.4,40300.0,32.9733,32.9809,32.9733,32.9733,40300.0
2012-12-26 11:50:00,43.41,43.42,43.39,43.41,169500.0,32.9809,32.9885,32.9657,32.9809,169500.0
2012-12-26 11:55:00,43.41,43.42,43.41,43.41,50500.0,32.9809,32.9885,32.9809,32.9809,50500.0
2012-12-26 12:00:00,43.42,43.45,43.41,43.41,356400.0,32.9885,33.0113,32.9809,32.9809,356400.0
2012-12-26 12:05:00,43.41,43.42,43.38,43.38,189500.0,32.9809,32.9885,32.9581,32.9581,189500.0
2012-12-26 12:10:00,43.39,43.42,43.38,43.4,133100.0,32.9657,32.9885,32.9581,32.9733,133100.0
2012-12-26 12:15:00,43.4,43.41,43.38,43.41,407800.0,32.9733,32.9809,32.9581,32.9809,407800.0
2012-12-26 12:20:00,43.4,43.42,43.39,43.4,62800.0,32.9733,32.9885,32.9657,32.9733,62800.0
2012-12-26 12:25:00,43.39,43.41,43.39,43.4,50800.0,32.9657,32.9809,32.9657,32.9733,50800.0
2012-12-26 12:30:00,43.39,43.4,43.37,43.4,191400.0,32.9657,32.9733,32.9505,32.9733,191400.0
2012-12-26 12:35:00,43.39,43.39,43.36,43.38,88900.0,32.9657,32.9657,32.9429,32.9581,88900.0
2012-12-26 12:40:00,43.37,43.4,43.37,43.38,112200.0,32.9505,32.9733,32.9505,32.9581,112200.0
2012-12-26 12:45:00,43.38,43.4,43.37,43.4,82500.0,32.9581,32.9733,32.9505,32.9733,82500.0
2012-12-26 12:50:00,43.39,43.42,43.39,43.42,93300.0,32.9657,32.9885,32.9657,32.9885,93300.0
2012-12-26 12:55:00,43.41,43.45,43.41,43.43,110300.0,32.9809,33.0113,32.9809,32.9961,110300.0
2012-12-26 13:00:00,43.45,43.45,43.41,43.43,70200.0,33.0113,33.0113,32.9809,32.9961,70200.0
2012-12-26 13:05:00,43.43,43.44,43.41,43.41,71400.0,32.9961,33.0037,32.9809,32.9809,71400.0
2012-12-26 13:10:00,43.41,43.43,43.41,43.42,209300.0,32.9809,32.9961,32.9809,32.9885,209300.0
2012-12-26 13:15:00,43.41,43.43,43.41,43.43,28800.0,32.9809,32.9961,32.9809,32.9961,28800.0
2012-12-26 13:20:00,43.43,43.44,43.41,43.41,71300.0,32.9961,33.0037,32.9809,32.9809,71300.0
2012-12-26 13:25:00,43.41,43.45,43.41,43.45,121700.0,32.9809,33.0113,32.9809,33.0113,121700.0
2012-12-26 13:30:00,43.44,43.46,43.44,43.45,162300.0,33.0037,33.0189,33.0037,33.0113,162300.0
2012-12-26 13:35:00,43.45,43.46,43.45,43.45,44700.0,33.0113,33.0189,33.0113,33.0113,44700.0
2012-12-26 13:40:00,43.45,43.46,43.43,43.43,161100.0,33.0113,33.0189,32.9961,32.9961,161100.0
2012-12-26 13:45:00,43.43,43.45,43.43,43.43,66800.0,32.9961,33.0113,32.9961,32.9961,66800.0
2012-12-26 13:50:00,43.43,43.44,43.43,43.44,63400.0,32.9961,33.0037,32.9961,33.0037,63400.0
2012-12-26 13:55:00,43.43,43.44,43.42,43.43,186000.0,32.9961,33.0037,32.9885,32.9961,186000.0
2012-12-26 14:00:00,43.42,43.47,43.42,43.46,143700.0,32.9885,33.0265,32.9885,33.0189,143700.0
2012-12-26 14:05:00,43.46,43.49,43.46,43.48,215500.0,33.0189,33.0417,33.0189,33.0341,215500.0
2012-12-26 14:10:00,43.47,43.48,43.47,43.47,79300.0,33.0265,33.0341,33.0265,33.0265,79300.0
2012-12-26 14:15:00,43.48,43.49,43.48,43.49,90700.0,33.0341,33.0417,33.0341,33.0417,90700.0
2012-12-26 14:20:00,43.48,43.49,43.45,43.46,122300.0,33.0341,33.0417,33.0113,33.0189,122300.0
2012-12-26 14:25:00,43.46,43.47,43.44,43.44,95400.0,33.0189,33.0265,33.0037,33.0037,95400.0
2012-12-26 14:30:00,43.45,43.45,43.43,43.44,75200.0,33.0113,33.0113,32.9961,33.0037,75200.0
2012-12-26 14:35:00,43.44,43.47,43.44,43.46,68800.0,33.0037,33.0265,33.0037,33.0189,68800.0
2012-12-26 14:40:00,43.46,43.47,43.43,43.44,86800.0,33.0189,33.0265,32.9961,33.0037,86800.0
2012-12-26 14:45:00,43.44,43.46,43.43,43.46,138700.0,33.0037,33.0189,32.9961,33.0189,138700.0
2012-12-26 14:50:00,43.46,43.51,43.46,43.5,351100.0,33.0189,33.0569,33.0189,33.0493,351100.0
2012-12-26 14:55:00,43.51,43.54,43.5,43.51,201900.0,33.0569,33.0797,33.0493,33.0569,201900.0
2012-12-26 15:00:00,43.5,43.51,43.48,43.48,89500.0,33.0493,33.0569,33.0341,33.0341,89500.0
2012-12-26 15:05:00,43.48,43.5,43.46,43.47,102300.0,33.0341,33.0493,33.0189,33.0265,102300.0
2012-12-26 15:10:00,43.47,43.49,43.46,43.47,84000.0,33.0265,33.0417,33.0189,33.0265,84000.0
2012-12-26 15:15:00,43.46,43.47,43.44,43.44,135200.0,33.0189,33.0265,33.0037,33.0037,135200.0
2012-12-26 15:20:00,43.44,43.45,43.41,43.41,176800.0,33.0037,33.0113,32.9809,32.9809,176800.0
2012-12-26 15:25:00,43.41,43.46,43.41,43.45,448700.0,32.9809,33.0189,32.9809,33.0113,448700.0
2012-12-26 15:30:00,43.45,43.45,43.44,43.44,99300.0,33.0113,33.0113,33.0037,33.0037,99300.0
2012-12-26 15:35:00,43.44,43.45,43.44,43.45,110500.0,33.0037,33.0113,33.0037,33.0113,110500.0
2012-12-26 15:40:00,43.44,43.45,43.41,43.42,332100.0,33.0037,33.0113,32.9809,32.9885,332100.0
2012-12-26 15:45:00,43.41,43.43,43.41,43.42,322900.0,32.9809,32.9961,32.9809,32.9885,322900.0
2012-12-26 15:50:00,43.42,43.43,43.4,43.43,674700.0,32.9885,32.9961,32.9733,32.9961,674700.0
2012-12-26 15:55:00,43.42,43.43,43.3,43.3,3366100.0,32.9885,32.9961,32.8973,32.8973,3366100.0
2012-12-27 09:30:00,43.54,43.56,43.49,43.51,1235500.0,33.0905,33.1057,33.0525,33.0677,1235500.0
2012-12-27 09:35:00,43.51,43.59,43.49,43.56,1243000.0,33.0677,33.1285,33.0525,33.1057,1243000.0
2012-12-27 09:40:00,43.56,43.61,43.56,43.58,428700.0,33.1057,33.1437,33.1057,33.1209,428700.0
2012-12-27 09:45:00,43.58,43.6,43.55,43.6,1085500.0,33.1209,33.1361,33.0981,33.1361,1085500.0
2012-12-27 09:50:00,43.6,43.6,43.54,43.55,745100.0,33.1361,33.1361,33.0905,33.0981,745100.0
2012-12-27 09:55:00,43.55,43.57,43.54,43.56,418000.0,33.0981,33.1133,33.0905,33.1057,418000.0
2012-12-27 10:00:00,43.55,43.56,43.52,43.55,1208600.0,33.0981,33.1057,33.0753,33.0981,1208600.0
2012-12-27 10:05:00,43.55,43.57,43.51,43.53,775000.0,33.0981,33.1133,33.0677,33.0829,775000.0
2012-12-27 10:10:00,43.53,43.55,43.51,43.51,703500.0,33.0829,33.0981,33.0677,33.0677,703500.0
2012-12-27 10:15:00,43.51,43.52,43.42,43.42,1410900.0,33.0677,33.0753,32.9993,32.9993,1410900.0
2012-12-27 10:20:00,43.42,43.44,43.32,43.38,1441900.0,32.9993,33.0145,32.9233,32.9689,1441900.0
2012-12-27 10:25:00,43.38,43.39,43.34,43.39,464900.0,32.9689,32.9765,32.9385,32.9765,464900.0
2012-12-27 10:30:00,43.39,43.4,43.34,43.39,468300.0,32.9765,32.9841,32.9385,32.9765,468300.0
2012-12-27 10:35:00,43.39,43.41,43.37,43.4,490700.0,32.9765,32.9917,32.9613,32.9841,490700.0
2012-12-27 10:40:00,43.4,43.42,43.39,43.41,357100.0,32.9841,32.9993,32.9765,32.9917,357100.0
2012-12-27 10:45:00,43.42,43.46,43.41,43.46,210900.0,32.9993,33.0297,32.9917,33.0297,210900.0
2012-12-27 10:50:00,43.45,43.46,43.42,43.43,884300.0,33.0221,33.0297,32.9993,33.0069,884300.0
2012-12-27 10:55:00,43.43,43.44,43.4,43.42,268100.0,33.0069,33.0145,32.9841,32.9993,268100.0
2012-12-27 11:00:00,43.42,43.45,43.42,43.42,407700.0,32.9993,33.0221,32.9993,32.9993,407700.0
2012-12-27 11:05:00,43.43,43.43,43.37,43.38,616300.0,33.0069,33.0069,32.9613,32.9689,616300.0
2012-12-27 11:10:00,43.39,43.39,43.34,43.36,927700.0,32.9765,32.9765,32.9385,32.9537,927700.0
2012-12-27 11:15:00,43.36,43.39,43.35,43.38,339500.0,32.9537,32.9765,32.9461,32.9689,339500.0
2012-12-27 11:20:00,43.38,43.4,43.37,43.38,451900.0,32.9689,32.9841,32.9613,32.9689,451900.0
2012-12-27 11:25:00,43.38,43.43,43.38,43.38,341700.0,32.9689,33.0069,32.9689,32.9689,341700.0
2012-12-27 11:30:00,43.38,43.4,43.38,43.4,231500.0,32.9689,32.9841,32.9689,32.9841,231500.0
2012-12-27 11:35:00,43.39,43.41,43.39,43.4,354700.0,32.9765,32.9917,32.9765,32.9841,354700.0
2012-12-27 11:40:00,43.4,43.43,43.39,43.4,636000.0,32.9841,33.0069,32.9765,32.9841,636000.0
2012-12-27 11:45:00,43.39,43.41,43.36,43.38,411000.0,32.9765,32.9917,32.9537,32.9689,411000.0
2012-12-27 11:50:00,43.38,43.38,43.36,43.37,99600.0,32.9689,32.9689,32.9537,32.9613,99600.0
2012-12-27 11:55:00,43.37,43.37,43.32,43.34,443800.0,32.9613,32.9613,32.9233,32.9385,443800.0
2012-12-27 12:00:00,43.34,43.35,43.29,43.3,443400.0,32.9385,32.9461,32.9005,32.9081,443400.0
2012-12-27 12:05:00,43.29,43.3,43.26,43.3,186600.0,32.9005,32.9081,32.8777,32.9081,186600.0
2012-12-27 12:10:00,43.3,43.31,43.28,43.3,373200.0,32.9081,32.9157,32.8929,32.9081,373200.0
2012-12-27 12:15:00,43.3,43.32,43.29,43.3,265400.0,32.9081,32.9233,32.9005,32.9081,265400.0
2012-12-27 12:20:00,43.3,43.32,43.29,43.29,159200.0,32.9081,32.9233,32.9005,32.9005,159200.0
2012-12-27 12:25:00,43.29,43.32,43.27,43.29,332600.0,32.9005,32.9233,32.8853,32.9005,332600.0
2012-12-27 12:30:00,43.29,43.29,43.22,43.23,384300.0,32.9005,32.9005,32.8473,32.8549,384300.0
2012-12-27 12:35:00,43.23,43.24,43.2,43.23,483400.0,32.8549,32.8625,32.8321,32.8549,483400.0
2012-12-27 12:40:00,43.23,43.25,43.23,43.24,201200.0,32.8549,32.8701,32.8549,32.8625,201200.0
2012-12-27 12:45:00,43.23,43.28,43.21,43.26,802600.0,32.8549,32.8929,32.8397,32.8777,802600.0
2012-12-27 12:50:00,43.25,43.28,43.24,43.28,144900.0,32.8701,32.8929,32.8625,32.8929,144900.0
2012-12-27 12:55:00,43.28,43.33,43.27,43.33,331700.0,32.8929,32.9309,32.8853,32.9309,331700.0
2012-12-27 13:00:00,43.32,43.35,43.32,43.34,241400.0,32.9233,32.9461,32.9233,32.9385,241400.0
2012-12-27 13:05:00,43.34,43.35,43.29,43.33,449500.0,32.9385,32.9461,32.9005,32.9309,449500.0
2012-12-27 13:10:00,43.33,43.35,43.32,43.34,293700.0,32.9309,32.9461,32.9233,32.9385,293700.0
2012-12-27 13:15:00,43.34,43.37,43.34,43.36,221300.0,32.9385,32.9613,32.9385,32.9537,221300.0
2012-12-27 13:20:00,43.37,43.37,43.29,43.32,311300.0,32.9613,32.9613,32.9005,32.9233,311300.0
2012-12-27 13:25:00,43.32,43.32,43.29,43.31,256300.0,32.9233,32.9233,32.9005,32.9157,256300.0
2012-12-27 13:30:00,43.31,43.33,43.31,43.33,156100.0,32.9157,32.9309,32.9157,32.9309,156100.0
2012-12-27 13:35:00,43.33,43.34,43.32,43.33,94100.0,32.9309,32.9385,32.9233,32.9309,94100.0
2012-12-27 13:40:00,43.33,43.34,43.31,43.32,190900.0,32.9309,32.9385,32.9157,32.9233,190900.0
2012-12-27 13:45:00,43.32,43.33,43.31,43.33,119300.0,32.9233,32.9309,32.9157,32.9309,119300.0
2012-12-27 13:50:00,43.32,43.34,43.31,43.32,156900.0,32.9233,32.9385,32.9157,32.9233,156900.0
2012-12-27 13:55:00,43.33,43.35,43.31,43.31,177900.0,32.9309,32.9461,32.9157,32.9157,177900.0
2012-12-27 14:00:00,43.32,43.33,43.3,43.31,142100.0,32.9233,32.9309,32.9081,32.9157,142100.0
2012-12-27 14:05:00,43.29,43.31,43.28,43.3,154500.0,32.9005,32.9157,32.8929,32.9081,154500.0
2012-12-27 14:10:00,43.3,43.32,43.3,43.3,119800.0,32.9081,32.9233,32.9081,32.9081,119800.0
2012-12-27 14:15:00,43.31,43.34,43.3,43.34,210500.0,32.9157,32.9385,32.9081,32.9385,210500.0
2012-12-27 14:20:00,43.34,43.34,43.32,43.32,200600.0,32.9385,32.9385,32.9233,32.9233,200600.0
2012-12-27 14:25:00,43.33,43.33,43.3,43.31,151000.0,32.9309,32.9309,32.9081,32.9157,151000.0
2012-12-27 14:30:00,43.3,43.31,43.28,43.29,181700.0,32.9081,32.9157,32.8929,32.9005,181700.0
2012-12-27 14:35:00,43.29,43.32,43.29,43.32,120700.0,32.9005,32.9233,32.9005,32.9233,120700.0
2012-12-27 14:40:00,43.32,43.38,43.31,43.38,312900.0,32.9233,32.9689,32.9157,32.9689,312900.0
2012-12-27 14:45:00,43.38,43.47,43.37,43.41,1306200.0,32.9689,33.0373,32.9613,32.9917,1306200.0
2012-12-27 14:50:00,43.41,43.45,43.37,43.37,550300.0,32.9917,33.0221,32.9613,32.9613,550300.0
2012-12-27 14:55:00,43.38,43.44,43.36,43.43,507300.0,32.9689,33.0145,32.9537,33.0069,507300.0
2012-12-27 15:00:00,43.43,43.47,43.41,43.44,641800.0,33.0069,33.0373,32.9917,33.0145,641800.0
2012-12-27 15:05:00,43.44,43.5,43.44,43.5,468000.0,33.0145,33.0601,33.0145,33.0601,468000.0
2012-12-27 15:10:00,43.5,43.5,43.45,43.45,236300.0,33.0601,33.0601,33.0221,33.0221,236300.0
2012-12-27 15:15:00,43.45,43.47,43.43,43.47,387100.0,33.0221,33.0373,33.0069,33.0373,387100.0
2012-12-27 15:20:00,43.47,43.56,43.46,43.52,491200.0,33.0373,33.1057,33.0297,33.0753,491200.0
2012-12-27 15:25:00,43.52,43.53,43.49,43.51,328900.0,33.0753,33.0829,33.0525,33.0677,328900.0
2012-12-27 15:30:00,43.5,43.56,43.5,43.56,466700.0,33.0601,33.1057,33.0601,33.1057,466700.0
2012-12-27 15:35:00,43.55,43.58,43.55,43.56,320400.0,33.0981,33.1209,33.0981,33.1057,320400.0
2012-12-27 15:40:00,43.55,43.63,43.55,43.63,687100.0,33.0981,33.1589,33.0981,33.1589,687100.0
2012-12-27 15:45:00,43.63,43.64,43.57,43.58,540200.0,33.1589,33.1665,33.1133,33.1209,540200.0
2012-12-27 15:50:00,43.58,43.59,43.55,43.58,687300.0,33.1209,33.1285,33.0981,33.1209,687300.0
2012-12-27 15:55:00,43.58,43.65,43.54,43.56,1835100.0,33.1209,33.1741,33.0905,33.1057,1835100.0
2012-12-28 09:30:00,43.52,43.59,43.5,43.59,1022800.0,33.0753,33.1285,33.0601,33.1285,1022800.0
2012-12-28 09:35:00,43.59,43.59,43.54,43.55,661400.0,33.1285,33.1285,33.0905,33.0981,661400.0
2012-12-28 09:40:00,43.55,43.61,43.54,43.59,594100.0,33.0981,33.1437,33.0905,33.1285,594100.0
2012-12-28 09:45:00,43.59,43.6,43.53,43.54,706900.0,33.1285,33.1361,33.0829,33.0905,706900.0
2012-12-28 09:50:00,43.53,43.56,43.53,43.53,358100.0,33.0829,33.1057,33.0829,33.0829,358100.0
2012-12-28 09:55:00,43.52,43.59,43.52,43.58,286400.0,33.0753,33.1285,33.0753,33.1209,286400.0
2012-12-28 10:00:00,43.59,43.59,43.55,43.58,576500.0,33.1285,33.1285,33.0981,33.1209,576500.0
2012-12-28 10:05:00,43.58,43.62,43.52,43.52,549100.0,33.1209,33.1513,33.0753,33.0753,549100.0
2012-12-28 10:10:00,43.52,43.56,43.49,43.52,576300.0,33.0753,33.1057,33.0525,33.0753,576300.0
2012-12-28 10:15:00,43.52,43.63,43.52,43.62,1062700.0,33.0753,33.1589,33.0753,33.1513,1062700.0
2012-12-28 10:20:00,43.62,43.65,43.57,43.58,484000.0,33.1513,33.1741,33.1133,33.1209,484000.0
2012-12-28 10:25:00,43.57,43.59,43.55,43.57,441900.0,33.1133,33.1285,33.0981,33.1133,441900.0
2012-12-28 10:30:00,43.56,43.63,43.56,43.6,381800.0,33.1057,33.1589,33.1057,33.1361,381800.0
2012-12-28 10:35:00,43.61,43.61,43.58,43.61,371400.0,33.1437,33.1437,33.1209,33.1437,371400.0
2012-12-28 10:40:00,43.6,43.73,43.6,43.66,1000100.0,33.1361,33.2349,33.1361,33.1817,1000100.0
2012-12-28 10:45:00,43.66,43.78,43.66,43.75,986600.0,33.1817,33.2729,33.1817,33.2501,986600.0
2012-12-28 10:50:00,43.72,43.74,43.69,43.7,325300.0,33.2273,33.2425,33.2045,33.2121,325300.0
2012-12-28 10:55:00,43.71,43.72,43.68,43.69,470500.0,33.2197,33.2273,33.1969,33.2045,470500.0
2012-12-28 11:00:00,43.69,43.73,43.69,43.72,222100.0,33.2045,33.2349,33.2045,33.2273,222100.0
2012-12-28 11:05:00,43.71,43.73,43.66,43.68,265600.0,33.2197,33.2349,33.1817,33.1969,265600.0
2012-12-28 11:10:00,43.68,43.7,43.66,43.68,227900.0,33.1969,33.2121,33.1817,33.1969,227900.0
2012-12-28 11:15:00,43.68,43.71,43.67,43.7,237500.0,33.1969,33.2197,33.1893,33.2121,237500.0
2012-12-28 11:20:00,43.71,43.71,43.66,43.67,491800.0,33.2197,33.2197,33.1817,33.1893,491800.0
2012-12-28 11:25:00,43.66,43.68,43.66,43.67,288800.0,33.1817,33.1969,33.1817,33.1893,288800.0
2012-12-28 11:30:00,43.66,43.68,43.66,43.68,139900.0,33.1817,33.1969,33.1817,33.1969,139900.0
2012-12-28 11:35:00,43.67,43.68,43.65,43.67,333500.0,33.1893,33.1969,33.1741,33.1893,333500.0
2012-12-28 11:40:00,43.66,43.7,43.66,43.69,321600.0,33.1817,33.2121,33.1817,33.2045,321600.0
2012-12-28 11:45:00,43.69,43.71,43.68,43.69,338200.0,33.2045,33.2197,33.1969,33.2045,338200.0
2012-12-28 11:50:00,43.69,43.7,43.68,43.69,275000.0,33.2045,33.2121,33.1969,33.2045,275000.0
2012-12-28 11:55:00,43.69,43.71,43.68,43.69,853500.0,33.2045,33.2197,33.1969,33.2045,853500.0
2012-12-28 12:00:00,43.7,43.71,43.69,43.7,1010800.0,33.2121,33.2197,33.2045,33.2121,1010800.0
2012-12-28 12:05:00,43.7,43.7,43.68,43.69,204600.0,33.2121,33.2121,33.1969,33.2045,204600.0
2012-12-28 12:10:00,43.7,43.71,43.68,43.71,441400.0,33.2121,33.2197,33.1969,33.2197,441400.0
2012-12-28 12:15:00,43.71,43.74,43.7,43.72,624300.0,33.2197,33.2425,33.2121,33.2273,624300.0
2012-12-28 12:20:00,43.72,43.74,43.71,43.72,504900.0,33.2273,33.2425,33.2197,33.2273,504900.0
2012-12-28 12:25:00,43.72,43.74,43.71,43.74,440100.0,33.2273,33.2425,33.2197,33.2425,440100.0
2012-12-28 12:30:00,43.74,43.74,43.73,43.73,108200.0,33.2425,33.2425,33.2349,33.2349,108200.0
2012-12-28 12:35:00,43.73,43.75,43.72,43.73,297600.0,33.2349,33.2501,33.2273,33.2349,297600.0
2012-12-28 12:40:00,43.73,43.74,43.72,43.73,217200.0,33.2349,33.2425,33.2273,33.2349,217200.0
2012-12-28 12:45:00,43.73,43.75,43.72,43.75,206700.0,33.2349,33.2501,33.2273,33.2501,206700.0
2012-12-28 12:50:00,43.74,43.75,43.73,43.73,233500.0,33.2425,33.2501,33.2349,33.2349,233500.0
2012-12-28 12:55:00,43.73,43.74,43.72,43.73,132600.0,33.2349,33.2425,33.2273,33.2349,132600.0
2012-12-28 13:00:00,43.72,43.76,43.72,43.75,194400.0,33.2273,33.2577,33.2273,33.2501,194400.0
2012-12-28 13:05:00,43.75,43.75,43.74,43.75,101300.0,33.2501,33.2501,33.2425,33.2501,101300.0
2012-12-28 13:10:00,43.74,43.77,43.74,43.75,156900.0,33.2425,33.2653,33.2425,33.2501,156900.0
2012-12-28 13:15:00,43.76,43.76,43.73,43.75,166900.0,33.2577,33.2577,33.2349,33.2501,166900.0
2012-12-28 13:20:00,43.74,43.75,43.74,43.75,95500.0,33.2425,33.2501,33.2425,33.2501,95500.0
2012-12-28 13:25:00,43.74,43.75,43.74,43.75,112600.0,33.2425,33.2501,33.2425,33.2501,112600.0
2012-12-28 13:30:00,43.74,43.75,43.73,43.74,219800.0,33.2425,33.2501,33.2349,33.2425,219800.0
2012-12-28 13:35:00,43.73,43.74,43.73,43.74,126200.0,33.2349,33.2425,33.2349,33.2425,126200.0
2012-12-28 13:40:00,43.73,43.78,43.73,43.77,354100.0,33.2349,33.2729,33.2349,33.2653,354100.0
2012-12-28 13:45:00,43.78,43.78,43.75,43.75,544300.0,33.2729,33.2729,33.2501,33.2501,544300.0
2012-12-28 13:50:00,43.76,43.76,43.74,43.75,196800.0,33.2577,33.2577,33.2425,33.2501,196800.0
2012-12-28 13:55:00,43.74,43.75,43.72,43.73,310200.0,33.2425,33.2501,33.2273,33.2349,310200.0
2012-12-28 14:00:00,43.73,43.73,43.72,43.73,122400.0,33.2349,33.2349,33.2273,33.2349,122400.0
2012-12-28 14:05:00,43.72,43.73,43.71,43.73,275100.0,33.2273,33.2349,33.2197,33.2349,275100.0
2012-12-28 14:10:00,43.73,43.73,43.71,43.71,245900.0,33.2349,33.2349,33.2197,33.2197,245900.0
2012-12-28 14:15:00,43.71,43.72,43.7,43.71,209100.0,33.2197,33.2273,33.2121,33.2197,209100.0
2012-12-28 14:20:00,43.71,43.73,43.71,43.73,163900.0,33.2197,33.2349,33.2197,33.2349,163900.0
2012-12-28 14:25:00,43.73,43.73,43.7,43.71,596700.0,33.2349,33.2349,33.2121,33.2197,596700.0
2012-12-28 14:30:00,43.72,43.72,43.7,43.7,388100.0,33.2273,33.2273,33.2121,33.2121,388100.0
2012-12-28 14:35:00,43.7,43.71,43.7,43.7,175800.0,33.2121,33.2197,33.2121,33.2121,175800.0
2012-12-28 14:40:00,43.7,43.74,43.7,43.73,319700.0,33.2121,33.2425,33.2121,33.2349,319700.0
2012-12-28 14:45:00,43.74,43.75,43.73,43.74,393400.0,33.2425,33.2501,33.2349,33.2425,393400.0
2012-12-28 14:50:00,43.74,43.75,43.72,43.73,280000.0,33.2425,33.2501,33.2273,33.2349,280000.0
2012-12-28 14:55:00,43.73,43.73,43.72,43.73,180600.0,33.2349,33.2349,33.2273,33.2349,180600.0
2012-12-28 15:00:00,43.72,43.74,43.72,43.74,158900.0,33.2273,33.2425,33.2273,33.2425,158900.0
2012-12-28 15:05:00,43.73,43.75,43.73,43.75,693200.0,33.2349,33.2501,33.2349,33.2501,693200.0
2012-12-28 15:10:00,43.74,43.75,43.73,43.75,315000.0,33.2425,33.2501,33.2349,33.2501,315000.0
2012-12-28 15:15:00,43.75,43.81,43.75,43.81,415700.0,33.2501,33.2957,33.2501,33.2957,415700.0
2012-12-28 15:20:00,43.81,43.82,43.78,43.81,740600.0,33.2957,33.3033,33.2729,33.2957,740600.0
2012-12-28 15:25:00,43.8,43.83,43.8,43.8,585300.0,33.2881,33.3109,33.2881,33.2881,585300.0
2012-12-28 15:30:00,43.8,43.84,43.8,43.84,848600.0,33.2881,33.3185,33.2881,33.3185,848600.0
2012-12-28 15:35:00,43.83,43.85,43.69,43.72,2018400.0,33.3109,33.3261,33.2045,33.2273,2018400.0
2012-12-28 15:40:00,43.72,43.78,43.72,43.75,861800.0,33.2273,33.2729,33.2273,33.2501,861800.0
2012-12-28 15:45:00,43.74,43.75,43.68,43.71,1361900.0,33.2425,33.2501,33.1969,33.2197,1361900.0
2012-12-28 15:50:00,43.7,43.72,43.66,43.71,1468800.0,33.2121,33.2273,33.1817,33.2197,1468800.0
2012-12-28 15:55:00,43.72,43.76,43.67,43.67,3579800.0,33.2273,33.2577,33.1893,33.1893,3579800.0
2012-12-31 09:30:00,43.75,43.78,43.67,43.76,1212800.0,33.2501,33.2729,33.1893,33.2577,1212800.0
2012-12-31 09:35:00,43.77,43.87,43.76,43.86,899800.0,33.2653,33.3413,33.2577,33.3337,899800.0
2012-12-31 09:40:00,43.86,43.9,43.86,43.87,831500.0,33.3337,33.3641,33.3337,33.3413,831500.0
2012-12-31 09:45:00,43.87,43.88,43.81,43.84,671100.0,33.3413,33.3489,33.2957,33.3185,671100.0
2012-12-31 09:50:00,43.83,43.87,43.8,43.84,699700.0,33.3109,33.3413,33.2881,33.3185,699700.0
2012-12-31 09:55:00,43.84,43.96,43.84,43.92,1768300.0,33.3185,33.4097,33.3185,33.3793,1768300.0
2012-12-31 10:00:00,43.92,43.94,43.9,43.92,528300.0,33.3793,33.3945,33.3641,33.3793,528300.0
2012-12-31 10:05:00,43.92,43.95,43.9,43.92,598000.0,33.3793,33.4021,33.3641,33.3793,598000.0
2012-12-31 10:10:00,43.92,43.95,43.87,43.89,1448800.0,33.3793,33.4021,33.3413,33.3565,1448800.0
2012-12-31 10:15:00,43.88,43.94,43.88,43.88,597200.0,33.3489,33.3945,33.3489,33.3489,597200.0
2012-12-31 10:20:00,43.89,43.92,43.88,43.9,478900.0,33.3565,33.3793,33.3489,33.3641,478900.0
2012-12-31 10:25:00,43.91,44.02,43.9,43.95,886100.0,33.3717,33.4553,33.3641,33.4021,886100.0
2012-12-31 10:30:00,43.95,43.99,43.94,43.98,509600.0,33.4021,33.4325,33.3945,33.4249,509600.0
2012-12-31 10:35:00,43.98,44.02,43.95,43.99,556400.0,33.4249,33.4553,33.4021,33.4325,556400.0
2012-12-31 10:40:00,43.99,44.01,43.95,43.97,525800.0,33.4325,33.4477,33.4021,33.4173,525800.0
2012-12-31 10:45:00,43.96,43.97,43.92,43.93,523800.0,33.4097,33.4173,33.3793,33.3869,523800.0
2012-12-31 10:50:00,43.93,43.97,43.91,43.96,571300.0,33.3869,33.4173,33.3717,33.4097,571300.0
2012-12-31 10:55:00,43.96,43.98,43.93,43.94,539700.0,33.4097,33.4249,33.3869,33.3945,539700.0
2012-12-31 11:00:00,43.94,44.07,43.93,44.07,862700.0,33.3945,33.4933,33.3869,33.4933,862700.0
2012-12-31 11:05:00,44.06,44.07,43.96,43.98,512500.0,33.4857,33.4933,33.4097,33.4249,512500.0
2012-12-31 11:10:00,43.98,44.04,43.98,44.01,380300.0,33.4249,33.4705,33.4249,33.4477,380300.0
2012-12-31 11:15:00,44.01,44.02,43.97,43.99,344300.0,33.4477,33.4553,33.4173,33.4325,344300.0
2012-12-31 11:20:00,43.98,44.0,43.94,43.94,243300.0,33.4249,33.4401,33.3945,33.3945,243300.0
2012-12-31 11:25:00,43.94,43.95,43.91,43.93,495200.0,33.3945,33.4021,33.3717,33.3869,495200.0
2012-12-31 11:30:00,43.93,43.97,43.92,43.95,477600.0,33.3869,33.4173,33.3793,33.4021,477600.0
2012-12-31 11:35:00,43.94,43.98,43.93,43.95,250500.0,33.3945,33.4249,33.3869,33.4021,250500.0
2012-12-31 11:40:00,43.95,43.97,43.95,43.95,146800.0,33.4021,33.4173,33.4021,33.4021,146800.0
2012-12-31 11:45:00,43.95,43.97,43.94,43.94,155600.0,33.4021,33.4173,33.3945,33.3945,155600.0
2012-12-31 11:50:00,43.94,43.95,43.91,43.92,156500.0,33.3945,33.4021,33.3717,33.3793,156500.0
2012-12-31 11:55:00,43.91,43.94,43.91,43.93,170400.0,33.3717,33.3945,33.3717,33.3869,170400.0
2012-12-31 12:00:00,43.94,43.98,43.93,43.97,552500.0,33.3945,33.4249,33.3869,33.4173,552500.0
2012-12-31 12:05:00,43.96,43.97,43.94,43.95,93300.0,33.4097,33.4173,33.3945,33.4021,93300.0
2012-12-31 12:10:00,43.95,43.97,43.94,43.97,117600.0,33.4021,33.4173,33.3945,33.4173,117600.0
2012-12-31 12:15:00,43.97,43.97,43.96,43.96,92200.0,33.4173,33.4173,33.4097,33.4097,92200.0
2012-12-31 12:20:00,43.97,43.98,43.95,43.96,191200.0,33.4173,33.4249,33.4021,33.4097,191200.0
2012-12-31 12:25:00,43.96,43.97,43.96,43.96,122100.0,33.4097,33.4173,33.4097,33.4097,122100.0
2012-12-31 12:30:00,43.97,44.0,43.96,43.98,196800.0,33.4173,33.4401,33.4097,33.4249,196800.0
2012-12-31 12:35:00,43.98,44.02,43.98,44.01,96200.0,33.4249,33.4553,33.4249,33.4477,96200.0
2012-12-31 12:40:00,44.01,44.13,44.01,44.08,509100.0,33.4477,33.5389,33.4477,33.5009,509100.0
2012-12-31 12:45:00,44.08,44.22,44.07,44.18,648000.0,33.5009,33.6073,33.4933,33.5769,648000.0
2012-12-31 12:50:00,44.19,44.21,44.11,44.12,696000.0,33.5845,33.5997,33.5237,33.5313,696000.0
2012-12-31 12:55:00,44.12,44.12,44.03,44.08,503600.0,33.5313,33.5313,33.4629,33.5009,503600.0
2012-12-31 13:00:00,44.07,44.1,44.04,44.06,210000.0,33.4933,33.5161,33.4705,33.4857,210000.0
2012-12-31 13:05:00,44.05,44.07,44.0,44.05,426300.0,33.4781,33.4933,33.4401,33.4781,426300.0
2012-12-31 13:10:00,44.06,44.15,44.03,44.15,411700.0,33.4857,33.5541,33.4629,33.5541,411700.0
2012-12-31 13:15:00,44.15,44.19,44.1,44.1,577000.0,33.5541,33.5845,33.5161,33.5161,577000.0
2012-12-31 13:20:00,44.09,44.15,44.09,44.14,340700.0,33.5085,33.5541,33.5085,33.5465,340700.0
2012-12-31 13:25:00,44.13,44.14,44.09,44.09,189400.0,33.5389,33.5465,33.5085,33.5085,189400.0
2012-12-31 13:30:00,44.09,44.11,44.08,44.1,129200.0,33.5085,33.5237,33.5009,33.5161,129200.0
2012-12-31 13:35:00,44.11,44.14,44.11,44.13,191300.0,33.5237,33.5465,33.5237,33.5389,191300.0
2012-12-31 13:40:00,44.13,44.18,44.11,44.11,256800.0,33.5389,33.5769,33.5237,33.5237,256800.0
2012-12-31 13:45:00,44.12,44.23,43.99,44.01,1359900.0,33.5313,33.6149,33.4325,33.4477,1359900.0
2012-12-31 13:50:00,44.01,44.06,43.97,44.05,414500.0,33.4477,33.4857,33.4173,33.4781,414500.0
2012-12-31 13:55:00,44.04,44.11,44.01,44.07,365100.0,33.4705,33.5237,33.4477,33.4933,365100.0
2012-12-31 14:00:00,44.07,44.1,44.04,44.09,194300.0,33.4933,33.5161,33.4705,33.5085,194300.0
2012-12-31 14:05:00,44.08,44.12,44.08,44.11,285200.0,33.5009,33.5313,33.5009,33.5237,285200.0
2012-12-31 14:10:00,44.11,44.11,44.07,44.08,242200.0,33.5237,33.5237,33.4933,33.5009,242200.0
2012-12-31 14:15:00,44.08,44.14,44.08,44.14,319400.0,33.5009,33.5465,33.5009,33.5465,319400.0
2012-12-31 14:20:00,44.13,44.16,44.12,44.16,301400.0,33.5389,33.5617,33.5313,33.5617,301400.0
2012-12-31 14:25:00,44.15,44.16,44.13,44.15,223700.0,33.5541,33.5617,33.5389,33.5541,223700.0
2012-12-31 14:30:00,44.15,44.2,44.15,44.17,242600.0,33.5541,33.5921,33.5541,33.5693,242600.0
2012-12-31 14:35:00,44.16,44.17,44.14,44.16,252400.0,33.5617,33.5693,33.5465,33.5617,252400.0
2012-12-31 14:40:00,44.16,44.2,44.14,44.2,351300.0,33.5617,33.5921,33.5465,33.5921,351300.0
2012-12-31 14:45:00,44.2,44.27,44.19,44.23,456800.0,33.5921,33.6453,33.5845,33.6149,456800.0
2012-12-31 14:50:00,44.24,44.3,44.22,44.23,801100.0,33.6225,33.6681,33.6073,33.6149,801100.0
2012-12-31 14:55:00,44.22,44.32,44.22,44.3,766400.0,33.6073,33.6833,33.6073,33.6681,766400.0
2012-12-31 15:00:00,44.3,44.36,44.3,44.34,1191600.0,33.6681,33.7137,33.6681,33.6985,1191600.0
2012-12-31 15:05:00,44.34,44.34,44.3,44.32,349000.0,33.6985,33.6985,33.6681,33.6833,349000.0
2012-12-31 15:10:00,44.32,44.32,44.22,44.23,729400.0,33.6833,33.6833,33.6073,33.6149,729400.0
2012-12-31 15:15:00,44.24,44.26,44.21,44.22,194300.0,33.6225,33.6377,33.5997,33.6073,194300.0
2012-12-31 15:20:00,44.22,44.25,44.22,44.25,476900.0,33.6073,33.6301,33.6073,33.6301,476900.0
2012-12-31 15:25:00,44.25,44.28,44.17,44.18,804200.0,33.6301,33.6529,33.5693,33.5769,804200.0
2012-12-31 15:30:00,44.19,44.26,44.19,44.26,294600.0,33.5845,33.6377,33.5845,33.6377,294600.0
2012-12-31 15:35:00,44.25,44.31,44.25,44.3,505600.0,33.6301,33.6757,33.6301,33.6681,505600.0
2012-12-31 15:40:00,44.3,44.32,44.23,44.26,676500.0,33.6681,33.6833,33.6149,33.6377,676500.0
2012-12-31 15:45:00,44.26,44.35,44.25,44.34,1084900.0,33.6377,33.7061,33.6301,33.6985,1084900.0
2012-12-31 15:50:00,44.35,44.42,44.33,44.37,1748900.0,33.7061,33.7593,33.6909,33.7213,1748900.0
2012-12-31 15:55:00,44.38,44.42,44.3,44.34,3423000.0,33.7289,33.7593,33.6681,33.6985,3423000.0
2013-01-02 09:30:00,44.91,44.99,44.9,44.98,8181900.0,34.1317,34.1925,34.1241,34.1849,8181900.0
2013-01-02 09:35:00,44.97,45.07,44.97,45.06,9979900.0,34.1773,34.2533,34.1773,34.2457,9979900.0
2013-01-02 09:40:00,45.06,45.08,45.0,45.01,8774800.0,34.2457,34.2609,34.2001,34.2077,8774800.0
2013-01-02 09:45:00,45.01,45.09,45.0,45.09,1729900.0,34.2077,34.2685,34.2001,34.2685,1729900.0
2013-01-02 09:50:00,45.09,45.17,45.08,45.16,2137800.0,34.2685,34.3293,34.2609,34.3217,2137800.0
2013-01-02 09:55:00,45.17,45.17,45.13,45.16,2857200.0,34.3293,34.3293,34.2989,34.3217,2857200.0
2013-01-02 10:00:00,45.16,45.19,45.13,45.17,1817300.0,34.3217,34.3445,34.2989,34.3293,1817300.0
2013-01-02 10:05:00,45.17,45.17,45.11,45.14,807500.0,34.3293,34.3293,34.2837,34.3065,807500.0
2013-01-02 10:10:00,45.14,45.16,45.07,45.09,1498400.0,34.3065,34.3217,34.2533,34.2685,1498400.0
2013-01-02 10:15:00,45.08,45.11,45.08,45.09,1228400.0,34.2609,34.2837,34.2609,34.2685,1228400.0
2013-01-02 10:20:00,45.09,45.12,45.05,45.06,1577800.0,34.2685,34.2913,34.2381,34.2457,1577800.0
2013-01-02 10:25:00,45.05,45.07,45.04,45.05,613100.0,34.2381,34.2533,34.2305,34.2381,613100.0
2013-01-02 10:30:00,45.05,45.09,45.03,45.06,1925800.0,34.2381,34.2685,34.2229,34.2457,1925800.0
2013-01-02 10:35:00,45.07,45.08,45.03,45.05,836600.0,34.2533,34.2609,34.2229,34.2381,836600.0
2013-01-02 10:40:00,45.04,45.07,45.04,45.05,832500.0,34.2305,34.2533,34.2305,34.2381,832500.0
2013-01-02 10:45:00,45.05,45.06,45.02,45.03,379700.0,34.2381,34.2457,34.2153,34.2229,379700.0
2013-01-02 10:50:00,45.02,45.06,45.02,45.04,709000.0,34.2153,34.2457,34.2153,34.2305,709000.0
2013-01-02 10:55:00,45.04,45.05,45.03,45.04,527900.0,34.2305,34.2381,34.2229,34.2305,527900.0
2013-01-02 11:00:00,45.04,45.09,45.03,45.04,1234700.0,34.2305,34.2685,34.2229,34.2305,1234700.0
2013-01-02 11:05:00,45.04,45.05,45.02,45.03,446000.0,34.2305,34.2381,34.2153,34.2229,446000.0
2013-01-02 11:10:00,45.03,45.05,45.03,45.04,546400.0,34.2229,34.2381,34.2229,34.2305,546400.0
2013-01-02 11:15:00,45.05,45.05,45.0,45.0,656700.0,34.2381,34.2381,34.2001,34.2001,656700.0
2013-01-02 11:20:00,45.01,45.03,44.99,45.03,493200.0,34.2077,34.2229,34.1925,34.2229,493200.0
2013-01-02 11:25:00,45.03,45.07,45.02,45.06,599600.0,34.2229,34.2533,34.2153,34.2457,599600.0
2013-01-02 11:30:00,45.07,45.08,45.04,45.06,551300.0,34.2533,34.2609,34.2305,34.2457,551300.0
2013-01-02 11:35:00,45.05,45.08,45.03,45.04,341500.0,34.2381,34.2609,34.2229,34.2305,341500.0
2013-01-02 11:40:00,45.03,45.04,45.02,45.04,274100.0,34.2229,34.2305,34.2153,34.2305,274100.0
2013-01-02 11:45:00,45.04,45.06,45.02,45.03,285100.0,34.2305,34.2457,34.2153,34.2229,285100.0
2013-01-02 11:50:00,45.03,45.05,45.03,45.05,171200.0,34.2229,34.2381,34.2229,34.2381,171200.0
2013-01-02 11:55:00,45.05,45.05,45.01,45.03,286600.0,34.2381,34.2381,34.2077,34.2229,286600.0
2013-01-02 12:00:00,45.03,45.05,45.01,45.05,515100.0,34.2229,34.2381,34.2077,34.2381,515100.0
2013-01-02 12:05:00,45.05,45.06,45.04,45.05,255100.0,34.2381,34.2457,34.2305,34.2381,255100.0
2013-01-02 12:10:00,45.05,45.05,45.03,45.04,310700.0,34.2381,34.2381,34.2229,34.2305,310700.0
2013-01-02 12:15:00,45.04,45.07,45.04,45.05,397100.0,34.2305,34.2533,34.2305,34.2381,397100.0
2013-01-02 12:20:00,45.05,45.06,45.04,45.04,374200.0,34.2381,34.2457,34.2305,34.2305,374200.0
2013-01-02 12:25:00,45.04,45.06,45.04,45.05,147800.0,34.2305,34.2457,34.2305,34.2381,147800.0
2013-01-02 12:30:00,45.05,45.07,45.05,45.05,353400.0,34.2381,34.2533,34.2381,34.2381,353400.0
2013-01-02 12:35:00,45.05,45.07,45.04,45.07,247100.0,34.2381,34.2533,34.2305,34.2533,247100.0
2013-01-02 12:40:00,45.07,45.08,45.03,45.03,512400.0,34.2533,34.2609,34.2229,34.2229,512400.0
2013-01-02 12:45:00,45.04,45.05,45.01,45.05,531900.0,34.2305,34.2381,34.2077,34.2381,531900.0
2013-01-02 12:50:00,45.05,45.06,45.04,45.05,168400.0,34.2381,34.2457,34.2305,34.2381,168400.0
2013-01-02 12:55:00,45.05,45.06,45.04,45.05,249300.0,34.2381,34.2457,34.2305,34.2381,249300.0
2013-01-02 13:00:00,45.05,45.06,45.05,45.05,293000.0,34.2381,34.2457,34.2381,34.2381,293000.0
2013-01-02 13:05:00,45.06,45.06,45.05,45.06,190600.0,34.2457,34.2457,34.2381,34.2457,190600.0
2013-01-02 13:10:00,45.06,45.06,45.05,45.05,231500.0,34.2457,34.2457,34.2381,34.2381,231500.0
2013-01-02 13:15:00,45.05,45.07,45.05,45.07,218500.0,34.2381,34.2533,34.2381,34.2533,218500.0
2013-01-02 13:20:00,45.06,45.07,45.05,45.06,129500.0,34.2457,34.2533,34.2381,34.2457,129500.0
2013-01-02 13:25:00,45.06,45.08,45.05,45.08,290600.0,34.2457,34.2609,34.2381,34.2609,290600.0
2013-01-02 13:30:00,45.07,45.09,45.06,45.08,398600.0,34.2533,34.2685,34.2457,34.2609,398600.0
2013-01-02 13:35:00,45.08,45.08,45.06,45.07,292300.0,34.2609,34.2609,34.2457,34.2533,292300.0
2013-01-02 13:40:00,45.08,45.09,45.07,45.08,274500.0,34.2609,34.2685,34.2533,34.2609,274500.0
2013-01-02 13:45:00,45.07,45.08,45.06,45.08,220300.0,34.2533,34.2609,34.2457,34.2609,220300.0
2013-01-02 13:50:00,45.08,45.08,45.04,45.05,359000.0,34.2609,34.2609,34.2305,34.2381,359000.0
2013-01-02 13:55:00,45.05,45.1,45.04,45.09,665700.0,34.2381,34.2761,34.2305,34.2685,665700.0
2013-01-02 14:00:00,45.09,45.11,45.07,45.09,209500.0,34.2685,34.2837,34.2533,34.2685,209500.0
2013-01-02 14:05:00,45.09,45.11,45.07,45.11,2283000.0,34.2685,34.2837,34.2533,34.2837,2283000.0
2013-01-02 14:10:00,45.1,45.13,45.09,45.11,506300.0,34.2761,34.2989,34.2685,34.2837,506300.0
2013-01-02 14:15:00,45.11,45.13,45.09,45.12,430300.0,34.2837,34.2989,34.2685,34.2913,430300.0
2013-01-02 14:20:00,45.12,45.13,45.11,45.12,230500.0,34.2913,34.2989,34.2837,34.2913,230500.0
2013-01-02 14:25:00,45.13,45.14,44.78,45.14,535000.0,34.2989,34.3065,34.0329,34.3065,535000.0
2013-01-02 14:30:00,45.14,45.14,45.1,45.11,319400.0,34.3065,34.3065,34.2761,34.2837,319400.0
2013-01-02 14:35:00,45.1,45.12,45.1,45.12,346900.0,34.2761,34.2913,34.2761,34.2913,346900.0
2013-01-02 14:40:00,45.12,45.12,45.1,45.11,296700.0,34.2913,34.2913,34.2761,34.2837,296700.0
2013-01-02 14:45:00,45.12,45.12,45.09,45.09,348200.0,34.2913,34.2913,34.2685,34.2685,348200.0
2013-01-02 14:50:00,45.09,45.12,45.09,45.11,470100.0,34.2685,34.2913,34.2685,34.2837,470100.0
2013-01-02 14:55:00,45.11,45.14,45.1,45.13,505600.0,34.2837,34.3065,34.2761,34.2989,505600.0
2013-01-02 15:00:00,45.13,45.16,45.13,45.15,408900.0,34.2989,34.3217,34.2989,34.3141,408900.0
2013-01-02 15:05:00,45.14,45.15,45.14,45.15,327300.0,34.3065,34.3141,34.3065,34.3141,327300.0
2013-01-02 15:10:00,45.14,45.15,45.14,45.15,158800.0,34.3065,34.3141,34.3065,34.3141,158800.0
2013-01-02 15:15:00,45.15,45.15,45.13,45.15,483000.0,34.3141,34.3141,34.2989,34.3141,483000.0
2013-01-02 15:20:00,45.15,45.19,45.14,45.16,3005900.0,34.3141,34.3445,34.3065,34.3217,3005900.0
2013-01-02 15:25:00,45.16,45.18,45.14,45.15,946400.0,34.3217,34.3369,34.3065,34.3141,946400.0
2013-01-02 15:30:00,45.16,45.19,45.15,45.17,1446000.0,34.3217,34.3445,34.3141,34.3293,1446000.0
2013-01-02 15:35:00,45.17,45.19,45.16,45.18,1343400.0,34.3293,34.3445,34.3217,34.3369,1343400.0
2013-01-02 15:40:00,45.17,45.18,45.17,45.18,727600.0,34.3293,34.3369,34.3293,34.3369,727600.0
2013-01-02 15:45:00,45.18,45.2,45.17,45.17,2406100.0,34.3369,34.3521,34.3293,34.3293,2406100.0
2013-01-02 15:50:00,45.18,45.23,45.16,45.23,3786500.0,34.3369,34.3749,34.3217,34.3749,3786500.0
2013-01-02 15:55:00,45.23,45.26,45.21,45.23,5527200.0,34.3749,34.3977,34.3597,34.3749,5527200.0
2013-01-03 09:30:00,44.9,44.92,44.88,44.88,2623000.0,34.1241,34.1393,34.1089,34.1089,2623000.0
2013-01-03 09:35:00,44.88,44.89,44.86,44.86,1267300.0,34.1089,34.1165,34.0937,34.0937,1267300.0
2013-01-03 09:40:00,44.86,44.89,44.84,44.88,1740800.0,34.0937,34.1165,34.0785,34.1089,1740800.0
2013-01-03 09:45:00,44.88,44.94,44.87,44.92,1311400.0,34.1089,34.1545,34.1013,34.1393,1311400.0
2013-01-03 09:50:00,44.91,44.97,44.89,44.94,3499600.0,34.1317,34.1773,34.1165,34.1545,3499600.0
2013-01-03 09:55:00,44.93,44.97,44.93,44.96,1519300.0,34.1469,34.1773,34.1469,34.1697,1519300.0
2013-01-03 10:00:00,44.97,45.01,44.96,44.98,1020800.0,34.1773,34.2077,34.1697,34.1849,1020800.0
2013-01-03 10:05:00,44.97,45.02,44.96,45.01,1007000.0,34.1773,34.2153,34.1697,34.2077,1007000.0
2013-01-03 10:10:00,45.01,45.03,44.99,45.02,947800.0,34.2077,34.2229,34.1925,34.2153,947800.0
2013-01-03 10:15:00,45.02,45.04,45.0,45.0,1705400.0,34.2153,34.2305,34.2001,34.2001,1705400.0
2013-01-03 10:20:00,45.01,45.02,44.99,45.02,528900.0,34.2077,34.2153,34.1925,34.2153,528900.0
2013-01-03 10:25:00,45.02,45.02,45.0,45.01,451100.0,34.2153,34.2153,34.2001,34.2077,451100.0
2013-01-03 10:30:00,45.0,45.05,45.0,45.03,871400.0,34.2001,34.2381,34.2001,34.2229,871400.0
2013-01-03 10:35:00,45.03,45.03,44.99,45.01,891600.0,34.2229,34.2229,34.1925,34.2077,891600.0
2013-01-03 10:40:00,45.01,45.03,45.0,45.03,465000.0,34.2077,34.2229,34.2001,34.2229,465000.0
2013-01-03 10:45:00,45.03,45.04,45.01,45.02,964800.0,34.2229,34.2305,34.2077,34.2153,964800.0
2013-01-03 10:50:00,45.01,45.03,45.01,45.03,144900.0,34.2077,34.2229,34.2077,34.2229,144900.0
2013-01-03 10:55:00,45.03,45.04,45.0,45.03,310400.0,34.2229,34.2305,34.2001,34.2229,310400.0
2013-01-03 11:00:00,45.04,45.05,45.03,45.04,520000.0,34.2305,34.2381,34.2229,34.2305,520000.0
2013-01-03 11:05:00,45.04,45.06,45.03,45.05,543300.0,34.2305,34.2457,34.2229,34.2381,543300.0
2013-01-03 11:10:00,45.05,45.11,45.05,45.09,631800.0,34.2381,34.2837,34.2381,34.2685,631800.0
2013-01-03 11:15:00,45.09,45.1,45.07,45.1,547200.0,34.2685,34.2761,34.2533,34.2761,547200.0
2013-01-03 11:20:00,45.09,45.14,45.09,45.12,703800.0,34.2685,34.3065,34.2685,34.2913,703800.0
2013-01-03 11:25:00,45.13,45.13,45.11,45.12,343800.0,34.2989,34.2989,34.2837,34.2913,343800.0
2013-01-03 11:30:00,45.12,45.15,45.11,45.14,723200.0,34.2913,34.3141,34.2837,34.3065,723200.0
2013-01-03 11:35:00,45.15,45.16,45.13,45.14,467300.0,34.3141,34.3217,34.2989,34.3065,467300.0
2013-01-03 11:40:00,45.14,45.14,45.11,45.11,348800.0,34.3065,34.3065,34.2837,34.2837,348800.0
2013-01-03 11:45:00,45.12,45.14,45.11,45.14,280800.0,34.2913,34.3065,34.2837,34.3065,280800.0
2013-01-03 11:50:00,45.14,45.16,45.13,45.16,391900.0,34.3065,34.3217,34.2989,34.3217,391900.0
2013-01-03 11:55:00,45.16,45.16,45.13,45.14,204800.0,34.3217,34.3217,34.2989,34.3065,204800.0
2013-01-03 12:00:00,45.14,45.17,45.13,45.15,352200.0,34.3065,34.3293,34.2989,34.3141,352200.0
2013-01-03 12:05:00,45.16,45.18,45.15,45.18,414100.0,34.3217,34.3369,34.3141,34.3369,414100.0
2013-01-03 12:10:00,45.18,45.2,45.17,45.19,337200.0,34.3369,34.3521,34.3293,34.3445,337200.0
2013-01-03 12:15:00,45.2,45.2,45.18,45.2,678400.0,34.3521,34.3521,34.3369,34.3521,678400.0
2013-01-03 12:20:00,45.2,45.21,45.19,45.19,145700.0,34.3521,34.3597,34.3445,34.3445,145700.0
2013-01-03 12:25:00,45.2,45.2,45.18,45.18,191700.0,34.3521,34.3521,34.3369,34.3369,191700.0
2013-01-03 12:30:00,45.19,45.19,45.14,45.15,286800.0,34.3445,34.3445,34.3065,34.3141,286800.0
2013-01-03 12:35:00,45.14,45.16,45.14,45.16,167800.0,34.3065,34.3217,34.3065,34.3217,167800.0
2013-01-03 12:40:00,45.16,45.18,45.15,45.18,170000.0,34.3217,34.3369,34.3141,34.3369,170000.0
2013-01-03 12:45:00,45.18,45.19,45.16,45.18,329100.0,34.3369,34.3445,34.3217,34.3369,329100.0
2013-01-03 12:50:00,45.18,45.19,45.17,45.18,86500.0,34.3369,34.3445,34.3293,34.3369,86500.0
2013-01-03 12:55:00,45.18,45.2,45.18,45.2,249600.0,34.3369,34.3521,34.3369,34.3521,249600.0
2013-01-03 13:00:00,45.2,45.22,45.19,45.22,135200.0,34.3521,34.3673,34.3445,34.3673,135200.0
2013-01-03 13:05:00,45.21,45.22,45.2,45.21,246400.0,34.3597,34.3673,34.3521,34.3597,246400.0
2013-01-03 13:10:00,45.2,45.21,45.19,45.2,435800.0,34.3521,34.3597,34.3445,34.3521,435800.0
2013-01-03 13:15:00,45.21,45.22,45.2,45.22,214500.0,34.3597,34.3673,34.3521,34.3673,214500.0
2013-01-03 13:20:00,45.21,45.23,45.21,45.23,151700.0,34.3597,34.3749,34.3597,34.3749,151700.0
2013-01-03 13:25:00,45.22,45.26,45.22,45.26,429900.0,34.3673,34.3977,34.3673,34.3977,429900.0
2013-01-03 13:30:00,45.26,45.26,45.25,45.26,167800.0,34.3977,34.3977,34.3901,34.3977,167800.0
2013-01-03 13:35:00,45.26,45.26,45.25,45.26,80200.0,34.3977,34.3977,34.3901,34.3977,80200.0
2013-01-03 13:40:00,45.26,45.26,45.23,45.23,415500.0,34.3977,34.3977,34.3749,34.3749,415500.0
2013-01-03 13:45:00,45.23,45.26,45.23,45.26,661400.0,34.3749,34.3977,34.3749,34.3977,661400.0
2013-01-03 13:50:00,45.25,45.28,45.25,45.26,210800.0,34.3901,34.4129,34.3901,34.3977,210800.0
2013-01-03 13:55:00,45.27,45.27,45.25,45.25,197300.0,34.4053,34.4053,34.3901,34.3901,197300.0
2013-01-03 14:00:00,45.25,45.26,45.16,45.18,1263400.0,34.3901,34.3977,34.3217,34.3369,1263400.0
2013-01-03 14:05:00,45.18,45.18,45.11,45.13,2973000.0,34.3369,34.3369,34.2837,34.2989,2973000.0
2013-01-03 14:10:00,45.13,45.14,45.07,45.11,1516000.0,34.2989,34.3065,34.2533,34.2837,1516000.0
2013-01-03 14:15:00,45.11,45.12,45.08,45.11,197500.0,34.2837,34.2913,34.2609,34.2837,197500.0
2013-01-03 14:20:00,45.1,45.12,45.07,45.08,401400.0,34.2761,34.2913,34.2533,34.2609,401400.0
2013-01-03 14:25:00,45.07,45.08,45.04,45.06,480100.0,34.2533,34.2609,34.2305,34.2457,480100.0
2013-01-03 14:30:00,45.06,45.07,45.04,45.06,429800.0,34.2457,34.2533,34.2305,34.2457,429800.0
2013-01-03 14:35:00,45.05,45.06,45.0,45.01,493800.0,34.2381,34.2457,34.2001,34.2077,493800.0
2013-01-03 14:40:00,45.0,45.04,45.0,45.04,411900.0,34.2001,34.2305,34.2001,34.2305,411900.0
2013-01-03 14:45:00,45.04,45.05,45.03,45.03,498400.0,34.2305,34.2381,34.2229,34.2229,498400.0
2013-01-03 14:50:00,45.04,45.05,45.03,45.03,973100.0,34.2305,34.2381,34.2229,34.2229,973100.0
2013-01-03 14:55:00,45.03,45.04,45.03,45.04,558800.0,34.2229,34.2305,34.2229,34.2305,558800.0
2013-01-03 15:00:00,45.03,45.05,45.01,45.02,611200.0,34.2229,34.2381,34.2077,34.2153,611200.0
2013-01-03 15:05:00,45.02,45.03,45.0,45.01,626400.0,34.2153,34.2229,34.2001,34.2077,626400.0
2013-01-03 15:10:00,45.0,45.01,44.97,44.98,725800.0,34.2001,34.2077,34.1773,34.1849,725800.0
2013-01-03 15:15:00,44.97,44.99,44.94,44.96,1201100.0,34.1773,34.1925,34.1545,34.1697,1201100.0
2013-01-03 15:20:00,44.96,44.97,44.9,44.92,690800.0,34.1697,34.1773,34.1241,34.1393,690800.0
2013-01-03 15:25:00,44.91,44.95,44.91,44.92,509200.0,34.1317,34.1621,34.1317,34.1393,509200.0
2013-01-03 15:30:00,44.92,44.93,44.9,44.9,356300.0,34.1393,34.1469,34.1241,34.1241,356300.0
2013-01-03 15:35:00,44.9,44.91,44.89,44.9,239100.0,34.1241,34.1317,34.1165,34.1241,239100.0
2013-01-03 15:40:00,44.9,44.92,44.89,44.91,632000.0,34.1241,34.1393,34.1165,34.1317,632000.0
2013-01-03 15:45:00,44.91,44.97,44.91,44.95,912800.0,34.1317,34.1773,34.1317,34.1621,912800.0
2013-01-03 15:50:00,44.95,44.96,44.88,44.89,1390900.0,34.1621,34.1697,34.1089,34.1165,1390900.0
2013-01-03 15:55:00,44.89,44.93,44.88,44.92,3482900.0,34.1165,34.1469,34.1089,34.1393,3482900.0
2013-01-04 09:30:00,44.69,44.77,44.68,44.73,1913400.0,33.9645,34.0253,33.9569,33.9949,1913400.0
2013-01-04 09:35:00,44.73,44.74,44.7,44.7,1035700.0,33.9949,34.0025,33.9721,33.9721,1035700.0
2013-01-04 09:40:00,44.71,44.8,44.71,44.8,1312400.0,33.9797,34.0481,33.9797,34.0481,1312400.0
2013-01-04 09:45:00,44.8,44.8,44.77,44.79,512100.0,34.0481,34.0481,34.0253,34.0405,512100.0
2013-01-04 09:50:00,44.79,44.8,44.76,44.79,628700.0,34.0405,34.0481,34.0177,34.0405,628700.0
2013-01-04 09:55:00,44.79,44.81,44.78,44.81,272500.0,34.0405,34.0557,34.0329,34.0557,272500.0
2013-01-04 10:00:00,44.82,44.84,44.72,44.76,1181500.0,34.0633,34.0785,33.9873,34.0177,1181500.0
2013-01-04 10:05:00,44.76,44.77,44.74,44.76,570200.0,34.0177,34.0253,34.0025,34.0177,570200.0
2013-01-04 10:10:00,44.75,44.8,44.75,44.79,519900.0,34.0101,34.0481,34.0101,34.0405,519900.0
2013-01-04 10:15:00,44.8,44.8,44.77,44.78,322000.0,34.0481,34.0481,34.0253,34.0329,322000.0
2013-01-04 10:20:00,44.79,44.81,44.77,44.77,870300.0,34.0405,34.0557,34.0253,34.0253,870300.0
2013-01-04 10:25:00,44.77,44.78,44.74,44.75,1391900.0,34.0253,34.0329,34.0025,34.0101,1391900.0
2013-01-04 10:30:00,44.75,44.76,44.68,44.7,1119200.0,34.0101,34.0177,33.9569,33.9721,1119200.0
2013-01-04 10:35:00,44.7,44.71,44.67,44.68,727100.0,33.9721,33.9797,33.9493,33.9569,727100.0
2013-01-04 10:40:00,44.68,44.68,44.63,44.63,773700.0,33.9569,33.9569,33.9189,33.9189,773700.0
2013-01-04 10:45:00,44.63,44.68,44.63,44.68,684100.0,33.9189,33.9569,33.9189,33.9569,684100.0
2013-01-04 10:50:00,44.68,44.68,44.63,44.64,1014700.0,33.9569,33.9569,33.9189,33.9265,1014700.0
2013-01-04 10:55:00,44.64,44.66,44.63,44.64,925700.0,33.9265,33.9417,33.9189,33.9265,925700.0
2013-01-04 11:00:00,44.63,44.66,44.63,44.64,1596100.0,33.9189,33.9417,33.9189,33.9265,1596100.0
2013-01-04 11:05:00,44.64,44.66,44.63,44.65,309300.0,33.9265,33.9417,33.9189,33.9341,309300.0
2013-01-04 11:10:00,44.65,44.69,44.65,44.69,294600.0,33.9341,33.9645,33.9341,33.9645,294600.0
2013-01-04 11:15:00,44.69,44.7,44.68,44.7,582100.0,33.9645,33.9721,33.9569,33.9721,582100.0
2013-01-04 11:20:00,44.7,44.71,44.69,44.71,289000.0,33.9721,33.9797,33.9645,33.9797,289000.0
2013-01-04 11:25:00,44.7,44.72,44.69,44.69,392200.0,33.9721,33.9873,33.9645,33.9645,392200.0
2013-01-04 11:30:00,44.7,44.74,44.7,44.73,363600.0,33.9721,34.0025,33.9721,33.9949,363600.0
2013-01-04 11:35:00,44.74,44.76,44.73,44.74,307100.0,34.0025,34.0177,33.9949,34.0025,307100.0
2013-01-04 11:40:00,44.74,44.77,44.73,44.77,169400.0,34.0025,34.0253,33.9949,34.0253,169400.0
2013-01-04 11:45:00,44.77,44.78,44.76,44.77,170600.0,34.0253,34.0329,34.0177,34.0253,170600.0
2013-01-04 11:50:00,44.77,44.8,44.77,44.8,260300.0,34.0253,34.0481,34.0253,34.0481,260300.0
2013-01-04 11:55:00,44.8,44.8,44.75,44.75,241500.0,34.0481,34.0481,34.0101,34.0101,241500.0
2013-01-04 12:00:00,44.75,44.78,44.75,44.78,170600.0,34.0101,34.0329,34.0101,34.0329,170600.0
2013-01-04 12:05:00,44.78,44.79,44.76,44.79,1642800.0,34.0329,34.0405,34.0177,34.0405,1642800.0
2013-01-04 12:10:00,44.79,44.81,44.78,44.81,235000.0,34.0405,34.0557,34.0329,34.0557,235000.0
2013-01-04 12:15:00,44.8,44.82,44.8,44.81,208600.0,34.0481,34.0633,34.0481,34.0557,208600.0
2013-01-04 12:20:00,44.82,44.82,44.81,44.82,166500.0,34.0633,34.0633,34.0557,34.0633,166500.0
2013-01-04 12:25:00,44.82,44.83,44.81,44.83,78400.0,34.0633,34.0709,34.0557,34.0709,78400.0
2013-01-04 12:30:00,44.83,44.84,44.81,44.84,136800.0,34.0709,34.0785,34.0557,34.0785,136800.0
2013-01-04 12:35:00,44.84,44.85,44.82,44.83,268200.0,34.0785,34.0861,34.0633,34.0709,268200.0
2013-01-04 12:40:00,44.84,44.85,44.83,44.85,351100.0,34.0785,34.0861,34.0709,34.0861,351100.0
2013-01-04 12:45:00,44.85,44.85,44.83,44.84,160700.0,34.0861,34.0861,34.0709,34.0785,160700.0
2013-01-04 12:50:00,44.84,44.85,44.83,44.85,481900.0,34.0785,34.0861,34.0709,34.0861,481900.0
2013-01-04 12:55:00,44.84,44.85,44.82,44.84,410000.0,34.0785,34.0861,34.0633,34.0785,410000.0
2013-01-04 13:00:00,44.84,44.84,44.83,44.84,94300.0,34.0785,34.0785,34.0709,34.0785,94300.0
2013-01-04 13:05:00,44.83,44.84,44.83,44.83,197900.0,34.0709,34.0785,34.0709,34.0709,197900.0
2013-01-04 13:10:00,44.83,44.84,44.82,44.83,245900.0,34.0709,34.0785,34.0633,34.0709,245900.0
2013-01-04 13:15:00,44.83,44.84,44.82,44.84,307800.0,34.0709,34.0785,34.0633,34.0785,307800.0
2013-01-04 13:20:00,44.84,44.85,44.83,44.85,145900.0,34.0785,34.0861,34.0709,34.0861,145900.0
2013-01-04 13:25:00,44.84,44.88,44.84,44.87,374400.0,34.0785,34.1089,34.0785,34.1013,374400.0
2013-01-04 13:30:00,44.87,44.87,44.84,44.86,313700.0,34.1013,34.1013,34.0785,34.0937,313700.0
2013-01-04 13:35:00,44.86,44.87,44.85,44.85,183000.0,34.0937,34.1013,34.0861,34.0861,183000.0
2013-01-04 13:40:00,44.86,44.87,44.85,44.87,55200.0,34.0937,34.1013,34.0861,34.1013,55200.0
2013-01-04 13:45:00,44.87,44.89,44.86,44.89,192800.0,34.1013,34.1165,34.0937,34.1165,192800.0
2013-01-04 13:50:00,44.89,44.89,44.86,44.87,187200.0,34.1165,34.1165,34.0937,34.1013,187200.0
2013-01-04 13:55:00,44.87,44.89,44.86,44.87,136700.0,34.1013,34.1165,34.0937,34.1013,136700.0
2013-01-04 14:00:00,44.88,44.89,44.87,44.87,127400.0,34.1089,34.1165,34.1013,34.1013,127400.0
2013-01-04 14:05:00,44.88,44.9,44.88,44.89,271300.0,34.1089,34.1241,34.1089,34.1165,271300.0
2013-01-04 14:10:00,44.89,44.89,44.87,44.88,96000.0,34.1165,34.1165,34.1013,34.1089,96000.0
2013-01-04 14:15:00,44.88,44.88,44.85,44.85,192300.0,34.1089,34.1089,34.0861,34.0861,192300.0
2013-01-04 14:20:00,44.85,44.87,44.85,44.86,359200.0,34.0861,34.1013,34.0861,34.0937,359200.0
2013-01-04 14:25:00,44.86,44.9,44.85,44.9,455100.0,34.0937,34.1241,34.0861,34.1241,455100.0
2013-01-04 14:30:00,44.89,44.89,44.87,44.89,145500.0,34.1165,34.1165,34.1013,34.1165,145500.0
2013-01-04 14:35:00,44.89,44.89,44.87,44.88,59500.0,34.1165,34.1165,34.1013,34.1089,59500.0
2013-01-04 14:40:00,44.88,44.89,44.87,44.89,237400.0,34.1089,34.1165,34.1013,34.1165,237400.0
2013-01-04 14:45:00,44.89,44.9,44.88,44.88,747300.0,34.1165,34.1241,34.1089,34.1089,747300.0
2013-01-04 14:50:00,44.88,44.91,44.88,44.9,733100.0,34.1089,34.1317,34.1089,34.1241,733100.0
2013-01-04 14:55:00,44.91,44.93,44.9,44.93,389900.0,34.1317,34.1469,34.1241,34.1469,389900.0
2013-01-04 15:00:00,44.93,44.93,44.91,44.93,333200.0,34.1469,34.1469,34.1317,34.1469,333200.0
2013-01-04 15:05:00,44.93,44.95,44.92,44.93,513400.0,34.1469,34.1621,34.1393,34.1469,513400.0
2013-01-04 15:10:00,44.94,44.97,44.93,44.97,572600.0,34.1545,34.1773,34.1469,34.1773,572600.0
2013-01-04 15:15:00,44.97,44.97,44.96,44.97,445100.0,34.1773,34.1773,34.1697,34.1773,445100.0
2013-01-04 15:20:00,44.96,45.0,44.94,44.98,514000.0,34.1697,34.2001,34.1545,34.1849,514000.0
2013-01-04 15:25:00,44.98,45.0,44.98,45.0,326200.0,34.1849,34.2001,34.1849,34.2001,326200.0
2013-01-04 15:30:00,45.0,45.01,44.97,44.98,819700.0,34.2001,34.2077,34.1773,34.1849,819700.0
2013-01-04 15:35:00,44.98,44.98,44.97,44.98,296600.0,34.1849,34.1849,34.1773,34.1849,296600.0
2013-01-04 15:40:00,44.98,44.99,44.97,44.99,495900.0,34.1849,34.1925,34.1773,34.1925,495900.0
2013-01-04 15:45:00,44.99,44.99,44.95,44.96,776300.0,34.1925,34.1925,34.1621,34.1697,776300.0
2013-01-04 15:50:00,44.96,44.98,44.96,44.98,892000.0,34.1697,34.1849,34.1697,34.1849,892000.0
2013-01-04 15:55:00,44.98,45.0,44.96,44.99,4596500.0,34.1849,34.2001,34.1697,34.1925,4596500.0
2013-01-07 09:30:00,44.64,44.65,44.57,44.58,1335400.0,33.9265,33.9341,33.8733,33.8809,1335400.0
2013-01-07 09:35:00,44.59,44.6,44.55,44.55,1653100.0,33.8885,33.8961,33.8581,33.8581,1653100.0
2013-01-07 09:40:00,44.55,44.62,44.55,44.59,751700.0,33.8581,33.9113,33.8581,33.8885,751700.0
2013-01-07 09:45:00,44.59,44.61,44.57,44.59,979500.0,33.8885,33.9037,33.8733,33.8885,979500.0
2013-01-07 09:50:00,44.59,44.59,44.56,44.58,705000.0,33.8885,33.8885,33.8657,33.8809,705000.0
2013-01-07 09:55:00,44.58,44.58,44.55,44.58,590200.0,33.8809,33.8809,33.8581,33.8809,590200.0
2013-01-07 10:00:00,44.57,44.62,44.57,44.62,487200.0,33.8733,33.9113,33.8733,33.9113,487200.0
2013-01-07 10:05:00,44.61,44.64,44.59,44.64,282000.0,33.9037,33.9265,33.8885,33.9265,282000.0
2013-01-07 10:10:00,44.64,44.68,44.64,44.66,2492200.0,33.9265,33.9569,33.9265,33.9417,2492200.0
2013-01-07 10:15:00,44.66,44.67,44.64,44.65,521000.0,33.9417,33.9493,33.9265,33.9341,521000.0
2013-01-07 10:20:00,44.65,44.66,44.62,44.64,306600.0,33.9341,33.9417,33.9113,33.9265,306600.0
2013-01-07 10:25:00,44.64,44.66,44.63,44.66,325900.0,33.9265,33.9417,33.9189,33.9417,325900.0
2013-01-07 10:30:00,44.66,44.68,44.65,44.68,653700.0,33.9417,33.9569,33.9341,33.9569,653700.0
2013-01-07 10:35:00,44.67,44.68,44.65,44.66,544600.0,33.9493,33.9569,33.9341,33.9417,544600.0
2013-01-07 10:40:00,44.66,44.69,44.66,44.69,876800.0,33.9417,33.9645,33.9417,33.9645,876800.0
2013-01-07 10:45:00,44.69,44.69,44.67,44.68,403700.0,33.9645,33.9645,33.9493,33.9569,403700.0
2013-01-07 10:50:00,44.67,44.68,44.65,44.65,416000.0,33.9493,33.9569,33.9341,33.9341,416000.0
2013-01-07 10:55:00,44.65,44.66,44.64,44.65,830200.0,33.9341,33.9417,33.9265,33.9341,830200.0
2013-01-07 11:00:00,44.65,44.66,44.64,44.66,698600.0,33.9341,33.9417,33.9265,33.9417,698600.0
2013-01-07 11:05:00,44.65,44.67,44.65,44.66,797400.0,33.9341,33.9493,33.9341,33.9417,797400.0
2013-01-07 11:10:00,44.65,44.66,44.64,44.66,383700.0,33.9341,33.9417,33.9265,33.9417,383700.0
2013-01-07 11:15:00,44.65,44.66,44.61,44.61,489700.0,33.9341,33.9417,33.9037,33.9037,489700.0
2013-01-07 11:20:00,44.61,44.62,44.6,44.62,354700.0,33.9037,33.9113,33.8961,33.9113,354700.0
2013-01-07 11:25:00,44.62,44.63,44.59,44.59,469100.0,33.9113,33.9189,33.8885,33.8885,469100.0
2013-01-07 11:30:00,44.6,44.64,44.59,44.63,470300.0,33.8961,33.9265,33.8885,33.9189,470300.0
2013-01-07 11:35:00,44.64,44.64,44.61,44.62,552800.0,33.9265,33.9265,33.9037,33.9113,552800.0
2013-01-07 11:40:00,44.62,44.63,44.6,44.61,486200.0,33.9113,33.9189,33.8961,33.9037,486200.0
2013-01-07 11:45:00,44.61,44.62,44.55,44.55,738200.0,33.9037,33.9113,33.8581,33.8581,738200.0
2013-01-07 11:50:00,44.55,44.58,44.55,44.57,811700.0,33.8581,33.8809,33.8581,33.8733,811700.0
2013-01-07 11:55:00,44.57,44.6,44.56,44.58,731900.0,33.8733,33.8961,33.8657,33.8809,731900.0
2013-01-07 12:00:00,44.58,44.6,44.56,44.59,976000.0,33.8809,33.8961,33.8657,33.8885,976000.0
2013-01-07 12:05:00,44.59,44.6,44.57,44.57,228500.0,33.8885,33.8961,33.8733,33.8733,228500.0
2013-01-07 12:10:00,44.58,44.58,44.57,44.58,97400.0,33.8809,33.8809,33.8733,33.8809,97400.0
2013-01-07 12:15:00,44.58,44.58,44.57,44.58,136400.0,33.8809,33.8809,33.8733,33.8809,136400.0
2013-01-07 12:20:00,44.58,44.59,44.57,44.57,299800.0,33.8809,33.8885,33.8733,33.8733,299800.0
2013-01-07 12:25:00,44.57,44.58,44.53,44.55,558900.0,33.8733,33.8809,33.8429,33.8581,558900.0
2013-01-07 12:30:00,44.55,44.58,44.54,44.55,406200.0,33.8581,33.8809,33.8505,33.8581,406200.0
2013-01-07 12:35:00,44.55,44.57,44.54,44.56,239000.0,33.8581,33.8733,33.8505,33.8657,239000.0
2013-01-07 12:40:00,44.56,44.59,44.56,44.59,838300.0,33.8657,33.8885,33.8657,33.8885,838300.0
2013-01-07 12:45:00,44.59,44.61,44.58,44.61,933800.0,33.8885,33.9037,33.8809,33.9037,933800.0
2013-01-07 12:50:00,44.61,44.62,44.59,44.6,911200.0,33.9037,33.9113,33.8885,33.8961,911200.0
2013-01-07 12:55:00,44.6,44.62,44.59,44.59,439200.0,33.8961,33.9113,33.8885,33.8885,439200.0
2013-01-07 13:00:00,44.6,44.61,44.59,44.59,204600.0,33.8961,33.9037,33.8885,33.8885,204600.0
2013-01-07 13:05:00,44.6,44.6,44.59,44.59,176900.0,33.8961,33.8961,33.8885,33.8885,176900.0
2013-01-07 13:10:00,44.59,44.6,44.57,44.57,505700.0,33.8885,33.8961,33.8733,33.8733,505700.0
2013-01-07 13:15:00,44.57,44.58,44.56,44.56,144900.0,33.8733,33.8809,33.8657,33.8657,144900.0
2013-01-07 13:20:00,44.57,44.57,44.55,44.55,462800.0,33.8733,33.8733,33.8581,33.8581,462800.0
2013-01-07 13:25:00,44.55,44.57,44.55,44.56,225700.0,33.8581,33.8733,33.8581,33.8657,225700.0
2013-01-07 13:30:00,44.56,44.57,44.55,44.55,150200.0,33.8657,33.8733,33.8581,33.8581,150200.0
2013-01-07 13:35:00,44.56,44.56,44.53,44.54,213700.0,33.8657,33.8657,33.8429,33.8505,213700.0
2013-01-07 13:40:00,44.54,44.54,44.51,44.53,262400.0,33.8505,33.8505,33.8277,33.8429,262400.0
2013-01-07 13:45:00,44.53,44.53,44.51,44.52,385300.0,33.8429,33.8429,33.8277,33.8353,385300.0
2013-01-07 13:50:00,44.51,44.54,44.51,44.54,366600.0,33.8277,33.8505,33.8277,33.8505,366600.0
2013-01-07 13:55:00,44.54,44.56,44.54,44.55,398900.0,33.8505,33.8657,33.8505,33.8581,398900.0
2013-01-07 14:00:00,44.55,44.59,44.55,44.59,1079400.0,33.8581,33.8885,33.8581,33.8885,1079400.0
2013-01-07 14:05:00,44.58,44.59,44.58,44.59,136900.0,33.8809,33.8885,33.8809,33.8885,136900.0
2013-01-07 14:10:00,44.59,44.59,44.55,44.56,606100.0,33.8885,33.8885,33.8581,33.8657,606100.0
2013-01-07 14:15:00,44.55,44.57,44.55,44.57,109800.0,33.8581,33.8733,33.8581,33.8733,109800.0
2013-01-07 14:20:00,44.57,44.58,44.55,44.55,920400.0,33.8733,33.8809,33.8581,33.8581,920400.0
2013-01-07 14:25:00,44.56,44.6,44.55,44.6,1539300.0,33.8657,33.8961,33.8581,33.8961,1539300.0
2013-01-07 14:30:00,44.6,44.62,44.59,44.61,220900.0,33.8961,33.9113,33.8885,33.9037,220900.0
2013-01-07 14:35:00,44.61,44.61,44.59,44.6,312500.0,33.9037,33.9037,33.8885,33.8961,312500.0
2013-01-07 14:40:00,44.59,44.61,44.58,44.58,273100.0,33.8885,33.9037,33.8809,33.8809,273100.0
2013-01-07 14:45:00,44.59,44.6,44.58,44.6,581700.0,33.8885,33.8961,33.8809,33.8961,581700.0
2013-01-07 14:50:00,44.6,44.62,44.59,44.61,234000.0,33.8961,33.9113,33.8885,33.9037,234000.0
2013-01-07 14:55:00,44.62,44.63,44.61,44.63,165300.0,33.9113,33.9189,33.9037,33.9189,165300.0
2013-01-07 15:00:00,44.63,44.63,44.6,44.61,513100.0,33.9189,33.9189,33.8961,33.9037,513100.0
2013-01-07 15:05:00,44.61,44.61,44.6,44.61,132000.0,33.9037,33.9037,33.8961,33.9037,132000.0
2013-01-07 15:10:00,44.61,44.62,44.6,44.61,401300.0,33.9037,33.9113,33.8961,33.9037,401300.0
2013-01-07 15:15:00,44.61,44.63,44.6,44.6,553300.0,33.9037,33.9189,33.8961,33.8961,553300.0
2013-01-07 15:20:00,44.6,44.61,44.6,44.61,187400.0,33.8961,33.9037,33.8961,33.9037,187400.0
2013-01-07 15:25:00,44.61,44.64,44.61,44.64,149800.0,33.9037,33.9265,33.9037,33.9265,149800.0
2013-01-07 15:30:00,44.64,44.65,44.63,44.65,276100.0,33.9265,33.9341,33.9189,33.9341,276100.0
2013-01-07 15:35:00,44.65,44.65,44.61,44.62,336500.0,33.9341,33.9341,33.9037,33.9113,336500.0
2013-01-07 15:40:00,44.61,44.63,44.61,44.63,172900.0,33.9037,33.9189,33.9037,33.9189,172900.0
2013-01-07 15:45:00,44.63,44.64,44.61,44.64,529500.0,33.9189,33.9265,33.9037,33.9265,529500.0
2013-01-07 15:50:00,44.64,44.65,44.63,44.65,520700.0,33.9265,33.9341,33.9189,33.9341,520700.0
2013-01-07 15:55:00,44.65,44.65,44.63,44.65,1861200.0,33.9341,33.9341,33.9189,33.9341,1861200.0
2013-01-08 09:30:00,44.4,44.43,44.39,44.41,2139600.0,33.7441,33.7669,33.7365,33.7517,2139600.0
2013-01-08 09:35:00,44.41,44.45,44.4,44.45,1047400.0,33.7517,33.7821,33.7441,33.7821,1047400.0
2013-01-08 09:40:00,44.45,44.45,44.41,44.43,953300.0,33.7821,33.7821,33.7517,33.7669,953300.0
2013-01-08 09:45:00,44.41,44.42,44.35,44.35,1742400.0,33.7517,33.7593,33.7061,33.7061,1742400.0
2013-01-08 09:50:00,44.34,44.35,44.33,44.34,438900.0,33.6985,33.7061,33.6909,33.6985,438900.0
2013-01-08 09:55:00,44.34,44.34,44.24,44.25,3351600.0,33.6985,33.6985,33.6225,33.6301,3351600.0
2013-01-08 10:00:00,44.25,44.27,44.23,44.23,1873400.0,33.6301,33.6453,33.6149,33.6149,1873400.0
2013-01-08 10:05:00,44.23,44.26,44.23,44.23,1394000.0,33.6149,33.6377,33.6149,33.6149,1394000.0
2013-01-08 10:10:00,44.24,44.26,44.19,44.2,1071600.0,33.6225,33.6377,33.5845,33.5921,1071600.0
2013-01-08 10:15:00,44.2,44.21,44.16,44.18,763300.0,33.5921,33.5997,33.5617,33.5769,763300.0
2013-01-08 10:20:00,44.19,44.2,44.16,44.19,996100.0,33.5845,33.5921,33.5617,33.5845,996100.0
2013-01-08 10:25:00,44.19,44.19,44.14,44.16,2197100.0,33.5845,33.5845,33.5465,33.5617,2197100.0
2013-01-08 10:30:00,44.16,44.19,44.15,44.18,1543400.0,33.5617,33.5845,33.5541,33.5769,1543400.0
2013-01-08 10:35:00,44.18,44.19,44.14,44.16,905800.0,33.5769,33.5845,33.5465,33.5617,905800.0
2013-01-08 10:40:00,44.16,44.19,44.12,44.18,1749800.0,33.5617,33.5845,33.5313,33.5769,1749800.0
2013-01-08 10:45:00,44.17,44.19,44.16,44.16,550400.0,33.5693,33.5845,33.5617,33.5617,550400.0
2013-01-08 10:50:00,44.16,44.18,44.15,44.17,448800.0,33.5617,33.5769,33.5541,33.5693,448800.0
2013-01-08 10:55:00,44.16,44.17,44.15,44.16,296500.0,33.5617,33.5693,33.5541,33.5617,296500.0
2013-01-08 11:00:00,44.16,44.17,44.14,44.15,637900.0,33.5617,33.5693,33.5465,33.5541,637900.0
2013-01-08 11:05:00,44.16,44.16,44.12,44.12,530900.0,33.5617,33.5617,33.5313,33.5313,530900.0
2013-01-08 11:10:00,44.11,44.12,44.09,44.11,505400.0,33.5237,33.5313,33.5085,33.5237,505400.0
2013-01-08 11:15:00,44.1,44.11,44.1,44.1,241800.0,33.5161,33.5237,33.5161,33.5161,241800.0
2013-01-08 11:20:00,44.1,44.12,44.09,44.11,173800.0,33.5161,33.5313,33.5085,33.5237,173800.0
2013-01-08 11:25:00,44.12,44.13,44.11,44.13,106400.0,33.5313,33.5389,33.5237,33.5389,106400.0
2013-01-08 11:30:00,44.13,44.14,44.12,44.14,293400.0,33.5389,33.5465,33.5313,33.5465,293400.0
2013-01-08 11:35:00,44.14,44.18,44.13,44.18,448100.0,33.5465,33.5769,33.5389,33.5769,448100.0
2013-01-08 11:40:00,44.17,44.2,44.17,44.2,476300.0,33.5693,33.5921,33.5693,33.5921,476300.0
2013-01-08 11:45:00,44.2,44.21,44.19,44.19,379900.0,33.5921,33.5997,33.5845,33.5845,379900.0
2013-01-08 11:50:00,44.19,44.2,44.16,44.16,349200.0,33.5845,33.5921,33.5617,33.5617,349200.0
2013-01-08 11:55:00,44.16,44.18,44.16,44.17,145900.0,33.5617,33.5769,33.5617,33.5693,145900.0
2013-01-08 12:00:00,44.17,44.18,44.17,44.18,206100.0,33.5693,33.5769,33.5693,33.5769,206100.0
2013-01-08 12:05:00,44.18,44.18,44.16,44.16,79000.0,33.5769,33.5769,33.5617,33.5617,79000.0
2013-01-08 12:10:00,44.17,44.17,44.16,44.16,80800.0,33.5693,33.5693,33.5617,33.5617,80800.0
2013-01-08 12:15:00,44.16,44.17,44.16,44.17,130900.0,33.5617,33.5693,33.5617,33.5693,130900.0
2013-01-08 12:20:00,44.16,44.34,44.16,44.17,74600.0,33.5617,33.6985,33.5617,33.5693,74600.0
2013-01-08 12:25:00,44.17,44.17,44.15,44.16,277600.0,33.5693,33.5693,33.5541,33.5617,277600.0
2013-01-08 12:30:00,44.16,44.17,44.15,44.17,84700.0,33.5617,33.5693,33.5541,33.5693,84700.0
2013-01-08 12:35:00,44.16,44.17,44.14,44.14,145700.0,33.5617,33.5693,33.5465,33.5465,145700.0
2013-01-08 12:40:00,44.14,44.15,44.13,44.14,108400.0,33.5465,33.5541,33.5389,33.5465,108400.0
2013-01-08 12:45:00,44.14,44.14,44.13,44.13,213200.0,33.5465,33.5465,33.5389,33.5389,213200.0
2013-01-08 12:50:00,44.13,44.13,44.12,44.13,145200.0,33.5389,33.5389,33.5313,33.5389,145200.0
2013-01-08 12:55:00,44.13,44.13,44.11,44.12,94200.0,33.5389,33.5389,33.5237,33.5313,94200.0
2013-01-08 13:00:00,44.11,44.15,44.11,44.15,258300.0,33.5237,33.5541,33.5237,33.5541,258300.0
2013-01-08 13:05:00,44.15,44.15,44.14,44.15,61400.0,33.5541,33.5541,33.5465,33.5541,61400.0
2013-01-08 13:10:00,44.15,44.15,44.14,44.15,127200.0,33.5541,33.5541,33.5465,33.5541,127200.0
2013-01-08 13:15:00,44.15,44.18,44.15,44.18,209900.0,33.5541,33.5769,33.5541,33.5769,209900.0
2013-01-08 13:20:00,44.18,44.2,44.17,44.2,357100.0,33.5769,33.5921,33.5693,33.5921,357100.0
2013-01-08 13:25:00,44.2,44.21,44.19,44.2,147700.0,33.5921,33.5997,33.5845,33.5921,147700.0
2013-01-08 13:30:00,44.2,44.23,44.19,44.22,107600.0,33.5921,33.6149,33.5845,33.6073,107600.0
2013-01-08 13:35:00,44.22,44.22,44.2,44.21,190000.0,33.6073,33.6073,33.5921,33.5997,190000.0
2013-01-08 13:40:00,44.2,44.2,44.19,44.2,123900.0,33.5921,33.5921,33.5845,33.5921,123900.0
2013-01-08 13:45:00,44.2,44.2,44.18,44.18,274800.0,33.5921,33.5921,33.5769,33.5769,274800.0
2013-01-08 13:50:00,44.19,44.19,44.16,44.18,300100.0,33.5845,33.5845,33.5617,33.5769,300100.0
2013-01-08 13:55:00,44.18,44.21,44.17,44.21,441200.0,33.5769,33.5997,33.5693,33.5997,441200.0
2013-01-08 14:00:00,44.21,44.23,44.2,44.22,242900.0,33.5997,33.6149,33.5921,33.6073,242900.0
2013-01-08 14:05:00,44.22,44.23,44.21,44.23,155500.0,33.6073,33.6149,33.5997,33.6149,155500.0
2013-01-08 14:10:00,44.23,44.23,44.22,44.23,90800.0,33.6149,33.6149,33.6073,33.6149,90800.0
2013-01-08 14:15:00,44.23,44.24,44.22,44.22,636600.0,33.6149,33.6225,33.6073,33.6073,636600.0
2013-01-08 14:20:00,44.22,44.23,44.21,44.22,89500.0,33.6073,33.6149,33.5997,33.6073,89500.0
2013-01-08 14:25:00,44.22,44.22,44.19,44.2,218800.0,33.6073,33.6073,33.5845,33.5921,218800.0
2013-01-08 14:30:00,44.2,44.2,44.19,44.2,101000.0,33.5921,33.5921,33.5845,33.5921,101000.0
2013-01-08 14:35:00,44.2,44.2,44.17,44.19,247600.0,33.5921,33.5921,33.5693,33.5845,247600.0
2013-01-08 14:40:00,44.18,44.19,44.17,44.17,60900.0,33.5769,33.5845,33.5693,33.5693,60900.0
2013-01-08 14:45:00,44.18,44.2,44.17,44.2,240500.0,33.5769,33.5921,33.5693,33.5921,240500.0
2013-01-08 14:50:00,44.2,44.2,44.19,44.2,101300.0,33.5921,33.5921,33.5845,33.5921,101300.0
2013-01-08 14:55:00,44.2,44.2,44.19,44.2,168100.0,33.5921,33.5921,33.5845,33.5921,168100.0
2013-01-08 15:00:00,44.2,44.22,44.2,44.22,270200.0,33.5921,33.6073,33.5921,33.6073,270200.0
2013-01-08 15:05:00,44.22,44.23,44.21,44.23,235000.0,33.6073,33.6149,33.5997,33.6149,235000.0
2013-01-08 15:10:00,44.23,44.25,44.22,44.25,262000.0,33.6149,33.6301,33.6073,33.6301,262000.0
2013-01-08 15:15:00,44.25,44.25,44.24,44.25,107200.0,33.6301,33.6301,33.6225,33.6301,107200.0
2013-01-08 15:20:00,44.25,44.28,44.24,44.26,502400.0,33.6301,33.6529,33.6225,33.6377,502400.0
2013-01-08 15:25:00,44.27,44.27,44.26,44.27,246700.0,33.6453,33.6453,33.6377,33.6453,246700.0
2013-01-08 15:30:00,44.27,44.28,44.25,44.26,478300.0,33.6453,33.6529,33.6301,33.6377,478300.0
2013-01-08 15:35:00,44.26,44.26,44.21,44.22,219100.0,33.6377,33.6377,33.5997,33.6073,219100.0
2013-01-08 15:40:00,44.21,44.23,44.2,44.23,386900.0,33.5997,33.6149,33.5921,33.6149,386900.0
2013-01-08 15:45:00,44.22,44.23,44.2,44.21,673700.0,33.6073,33.6149,33.5921,33.5997,673700.0
2013-01-08 15:50:00,44.21,44.26,44.2,44.26,873400.0,33.5997,33.6377,33.5921,33.6377,873400.0
2013-01-08 15:55:00,44.26,44.27,44.25,44.27,1712200.0,33.6377,33.6453,33.6301,33.6453,1712200.0
2013-01-09 09:30:00,44.39,44.42,44.36,44.36,872900.0,33.7365,33.7593,33.7137,33.7137,872900.0
2013-01-09 09:35:00,44.37,44.44,44.36,44.43,1449500.0,33.7213,33.7745,33.7137,33.7669,1449500.0
2013-01-09 09:40:00,44.43,44.44,44.41,44.41,1479700.0,33.7669,33.7745,33.7517,33.7517,1479700.0
2013-01-09 09:45:00,44.41,44.46,44.41,44.45,412200.0,33.7517,33.7897,33.7517,33.7821,412200.0
2013-01-09 09:50:00,44.45,44.49,44.45,44.48,738800.0,33.7821,33.8125,33.7821,33.8049,738800.0
2013-01-09 09:55:00,44.48,44.52,44.47,44.51,1091000.0,33.8049,33.8353,33.7973,33.8277,1091000.0
2013-01-09 10:00:00,44.52,44.54,44.51,44.54,578900.0,33.8353,33.8505,33.8277,33.8505,578900.0
2013-01-09 10:05:00,44.54,44.55,44.5,44.51,660500.0,33.8505,33.8581,33.8201,33.8277,660500.0
2013-01-09 10:10:00,44.52,44.53,44.51,44.52,275600.0,33.8353,33.8429,33.8277,33.8353,275600.0
2013-01-09 10:15:00,44.53,44.55,44.52,44.55,368000.0,33.8429,33.8581,33.8353,33.8581,368000.0
2013-01-09 10:20:00,44.55,44.55,44.51,44.52,265100.0,33.8581,33.8581,33.8277,33.8353,265100.0
2013-01-09 10:25:00,44.52,44.55,44.51,44.55,323600.0,33.8353,33.8581,33.8277,33.8581,323600.0
2013-01-09 10:30:00,44.55,44.55,44.5,44.52,569900.0,33.8581,33.8581,33.8201,33.8353,569900.0
2013-01-09 10:35:00,44.52,44.52,44.5,44.52,278800.0,33.8353,33.8353,33.8201,33.8353,278800.0
2013-01-09 10:40:00,44.52,44.52,44.5,44.51,503800.0,33.8353,33.8353,33.8201,33.8277,503800.0
2013-01-09 10:45:00,44.51,44.51,44.47,44.47,434800.0,33.8277,33.8277,33.7973,33.7973,434800.0
2013-01-09 10:50:00,44.47,44.48,44.44,44.47,752800.0,33.7973,33.8049,33.7745,33.7973,752800.0
2013-01-09 10:55:00,44.47,44.49,44.46,44.48,259500.0,33.7973,33.8125,33.7897,33.8049,259500.0
2013-01-09 11:00:00,44.47,44.48,44.45,44.46,140900.0,33.7973,33.8049,33.7821,33.7897,140900.0
2013-01-09 11:05:00,44.46,44.48,44.46,44.48,139500.0,33.7897,33.8049,33.7897,33.8049,139500.0
2013-01-09 11:10:00,44.48,44.5,44.47,44.5,600200.0,33.8049,33.8201,33.7973,33.8201,600200.0
2013-01-09 11:15:00,44.51,44.51,44.5,44.51,270800.0,33.8277,33.8277,33.8201,33.8277,270800.0
2013-01-09 11:20:00,44.51,44.51,44.48,44.5,971200.0,33.8277,33.8277,33.8049,33.8201,971200.0
2013-01-09 11:25:00,44.49,44.53,44.49,44.52,559600.0,33.8125,33.8429,33.8125,33.8353,559600.0
2013-01-09 11:30:00,44.52,44.54,44.5,44.5,789400.0,33.8353,33.8505,33.8201,33.8201,789400.0
2013-01-09 11:35:00,44.5,44.5,44.48,44.48,492100.0,33.8201,33.8201,33.8049,33.8049,492100.0
2013-01-09 11:40:00,44.49,44.49,44.48,44.49,128500.0,33.8125,33.8125,33.8049,33.8125,128500.0
2013-01-09 11:45:00,44.48,44.53,44.48,44.53,607800.0,33.8049,33.8429,33.8049,33.8429,607800.0
2013-01-09 11:50:00,44.53,44.53,44.48,44.48,592600.0,33.8429,33.8429,33.8049,33.8049,592600.0
2013-01-09 11:55:00,44.49,44.51,44.49,44.51,364900.0,33.8125,33.8277,33.8125,33.8277,364900.0
2013-01-09 12:00:00,44.51,44.51,44.49,44.5,420000.0,33.8277,33.8277,33.8125,33.8201,420000.0
2013-01-09 12:05:00,44.5,44.51,44.5,44.51,106300.0,33.8201,33.8277,33.8201,33.8277,106300.0
2013-01-09 12:10:00,44.5,44.51,44.5,44.51,164600.0,33.8201,33.8277,33.8201,33.8277,164600.0
2013-01-09 12:15:00,44.5,44.5,44.48,44.5,284700.0,33.8201,33.8201,33.8049,33.8201,284700.0
2013-01-09 12:20:00,44.5,44.5,44.47,44.48,353300.0,33.8201,33.8201,33.7973,33.8049,353300.0
2013-01-09 12:25:00,44.48,44.49,44.47,44.49,168700.0,33.8049,33.8125,33.7973,33.8125,168700.0
2013-01-09 12:30:00,44.49,44.5,44.47,44.48,288900.0,33.8125,33.8201,33.7973,33.8049,288900.0
2013-01-09 12:35:00,44.49,44.49,44.46,44.46,115900.0,33.8125,33.8125,33.7897,33.7897,115900.0
2013-01-09 12:40:00,44.47,44.47,44.44,44.44,343900.0,33.7973,33.7973,33.7745,33.7745,343900.0
2013-01-09 12:45:00,44.44,44.45,44.42,44.45,454900.0,33.7745,33.7821,33.7593,33.7821,454900.0
2013-01-09 12:50:00,44.45,44.45,44.43,44.44,493200.0,33.7821,33.7821,33.7669,33.7745,493200.0
2013-01-09 12:55:00,44.44,44.47,44.43,44.47,195600.0,33.7745,33.7973,33.7669,33.7973,195600.0
2013-01-09 13:00:00,44.47,44.47,44.46,44.47,171100.0,33.7973,33.7973,33.7897,33.7973,171100.0
2013-01-09 13:05:00,44.46,44.48,44.46,44.47,353700.0,33.7897,33.8049,33.7897,33.7973,353700.0
2013-01-09 13:10:00,44.47,44.47,44.44,44.44,277000.0,33.7973,33.7973,33.7745,33.7745,277000.0
2013-01-09 13:15:00,44.45,44.48,44.44,44.47,231200.0,33.7821,33.8049,33.7745,33.7973,231200.0
2013-01-09 13:20:00,44.47,44.47,44.45,44.47,174900.0,33.7973,33.7973,33.7821,33.7973,174900.0
2013-01-09 13:25:00,44.47,44.47,44.46,44.47,184800.0,33.7973,33.7973,33.7897,33.7973,184800.0
2013-01-09 13:30:00,44.46,44.48,44.46,44.48,206000.0,33.7897,33.8049,33.7897,33.8049,206000.0
2013-01-09 13:35:00,44.48,44.49,44.47,44.49,170400.0,33.8049,33.8125,33.7973,33.8125,170400.0
2013-01-09 13:40:00,44.49,44.5,44.47,44.49,232500.0,33.8125,33.8201,33.7973,33.8125,232500.0
2013-01-09 13:45:00,44.49,44.5,44.48,44.5,103600.0,33.8125,33.8201,33.8049,33.8201,103600.0
2013-01-09 13:50:00,44.5,44.5,44.48,44.48,133400.0,33.8201,33.8201,33.8049,33.8049,133400.0
2013-01-09 13:55:00,44.49,44.49,44.47,44.48,232400.0,33.8125,33.8125,33.7973,33.8049,232400.0
2013-01-09 14:00:00,44.48,44.49,44.47,44.49,127000.0,33.8049,33.8125,33.7973,33.8125,127000.0
2013-01-09 14:05:00,44.49,44.49,44.48,44.49,92700.0,33.8125,33.8125,33.8049,33.8125,92700.0
2013-01-09 14:10:00,44.48,44.5,44.48,44.5,125900.0,33.8049,33.8201,33.8049,33.8201,125900.0
2013-01-09 14:15:00,44.5,44.51,44.49,44.51,136100.0,33.8201,33.8277,33.8125,33.8277,136100.0
2013-01-09 14:20:00,44.51,44.51,44.49,44.5,140200.0,33.8277,33.8277,33.8125,33.8201,140200.0
2013-01-09 14:25:00,44.5,44.5,44.49,44.5,225000.0,33.8201,33.8201,33.8125,33.8201,225000.0
2013-01-09 14:30:00,44.5,44.51,44.5,44.51,173200.0,33.8201,33.8277,33.8201,33.8277,173200.0
2013-01-09 14:35:00,44.51,44.51,44.49,44.5,464100.0,33.8277,33.8277,33.8125,33.8201,464100.0
2013-01-09 14:40:00,44.5,44.5,44.48,44.49,263100.0,33.8201,33.8201,33.8049,33.8125,263100.0
2013-01-09 14:45:00,44.49,44.5,44.48,44.48,267800.0,33.8125,33.8201,33.8049,33.8049,267800.0
2013-01-09 14:50:00,44.48,44.49,44.42,44.43,1096700.0,33.8049,33.8125,33.7593,33.7669,1096700.0
2013-01-09 14:55:00,44.43,44.44,44.42,44.43,302600.0,33.7669,33.7745,33.7593,33.7669,302600.0
2013-01-09 15:00:00,44.43,44.44,44.41,44.44,218200.0,33.7669,33.7745,33.7517,33.7745,218200.0
2013-01-09 15:05:00,44.44,44.44,44.42,44.43,231700.0,33.7745,33.7745,33.7593,33.7669,231700.0
2013-01-09 15:10:00,44.42,44.45,44.42,44.45,220800.0,33.7593,33.7821,33.7593,33.7821,220800.0
2013-01-09 15:15:00,44.45,44.45,44.44,44.45,138400.0,33.7821,33.7821,33.7745,33.7821,138400.0
2013-01-09 15:20:00,44.45,44.47,44.44,44.47,275000.0,33.7821,33.7973,33.7745,33.7973,275000.0
2013-01-09 15:25:00,44.47,44.47,44.46,44.46,177100.0,33.7973,33.7973,33.7897,33.7897,177100.0
2013-01-09 15:30:00,44.47,44.47,44.44,44.44,452200.0,33.7973,33.7973,33.7745,33.7745,452200.0
2013-01-09 15:35:00,44.45,44.45,44.43,44.43,335600.0,33.7821,33.7821,33.7669,33.7669,335600.0
2013-01-09 15:40:00,44.43,44.44,44.42,44.43,505600.0,33.7669,33.7745,33.7593,33.7669,505600.0
2013-01-09 15:45:00,44.44,44.46,44.43,44.44,617800.0,33.7745,33.7897,33.7669,33.7745,617800.0
2013-01-09 15:50:00,44.44,44.48,44.44,44.48,1290300.0,33.7745,33.8049,33.7745,33.8049,1290300.0
2013-01-09 15:55:00,44.47,44.48,44.45,44.46,1529700.0,33.7973,33.8049,33.7821,33.7897,1529700.0
2013-01-10 09:30:00,44.7,44.75,44.67,44.69,1543700.0,33.9721,34.0101,33.9493,33.9645,1543700.0
2013-01-10 09:35:00,44.69,44.69,44.65,44.66,890100.0,33.9645,33.9645,33.9341,33.9417,890100.0
2013-01-10 09:40:00,44.67,44.67,44.62,44.64,438800.0,33.9493,33.9493,33.9113,33.9265,438800.0
2013-01-10 09:45:00,44.64,44.66,44.6,44.62,880500.0,33.9265,33.9417,33.8961,33.9113,880500.0
2013-01-10 09:50:00,44.63,44.64,44.62,44.64,271600.0,33.9189,33.9265,33.9113,33.9265,271600.0
2013-01-10 09:55:00,44.64,44.68,44.64,44.68,505800.0,33.9265,33.9569,33.9265,33.9569,505800.0
2013-01-10 10:00:00,44.68,44.68,44.62,44.65,485800.0,33.9569,33.9569,33.9113,33.9341,485800.0
2013-01-10 10:05:00,44.64,44.67,44.63,44.66,510500.0,33.9265,33.9493,33.9189,33.9417,510500.0
2013-01-10 10:10:00,44.67,44.69,44.65,44.69,1200100.0,33.9493,33.9645,33.9341,33.9645,1200100.0
2013-01-10 10:15:00,44.69,44.69,44.64,44.67,781400.0,33.9645,33.9645,33.9265,33.9493,781400.0
2013-01-10 10:20:00,44.68,44.69,44.66,44.67,617000.0,33.9569,33.9645,33.9417,33.9493,617000.0
2013-01-10 10:25:00,44.67,44.69,44.65,44.65,332600.0,33.9493,33.9645,33.9341,33.9341,332600.0
2013-01-10 10:30:00,44.66,44.66,44.59,44.62,658000.0,33.9417,33.9417,33.8885,33.9113,658000.0
2013-01-10 10:35:00,44.62,44.63,44.57,44.59,698600.0,33.9113,33.9189,33.8733,33.8885,698600.0
2013-01-10 10:40:00,44.59,44.6,44.55,44.59,383300.0,33.8885,33.8961,33.8581,33.8885,383300.0
2013-01-10 10:45:00,44.59,44.6,44.55,44.57,311800.0,33.8885,33.8961,33.8581,33.8733,311800.0
2013-01-10 10:50:00,44.58,44.61,44.56,44.6,255200.0,33.8809,33.9037,33.8657,33.8961,255200.0
2013-01-10 10:55:00,44.6,44.62,44.56,44.57,697100.0,33.8961,33.9113,33.8657,33.8733,697100.0
2013-01-10 11:00:00,44.57,44.59,44.55,44.58,297100.0,33.8733,33.8885,33.8581,33.8809,297100.0
2013-01-10 11:05:00,44.57,44.6,44.56,44.59,232500.0,33.8733,33.8961,33.8657,33.8885,232500.0
2013-01-10 11:10:00,44.58,44.59,44.54,44.54,369800.0,33.8809,33.8885,33.8505,33.8505,369800.0
2013-01-10 11:15:00,44.54,44.57,44.53,44.56,618200.0,33.8505,33.8733,33.8429,33.8657,618200.0
2013-01-10 11:20:00,44.56,44.58,44.56,44.57,483800.0,33.8657,33.8809,33.8657,33.8733,483800.0
2013-01-10 11:25:00,44.58,44.6,44.58,44.6,228200.0,33.8809,33.8961,33.8809,33.8961,228200.0
2013-01-10 11:30:00,44.6,44.62,44.6,44.62,268000.0,33.8961,33.9113,33.8961,33.9113,268000.0
2013-01-10 11:35:00,44.62,44.63,44.61,44.62,402700.0,33.9113,33.9189,33.9037,33.9113,402700.0
2013-01-10 11:40:00,44.62,44.63,44.6,44.63,704400.0,33.9113,33.9189,33.8961,33.9189,704400.0
2013-01-10 11:45:00,44.63,44.64,44.62,44.64,400300.0,33.9189,33.9265,33.9113,33.9265,400300.0
2013-01-10 11:50:00,44.64,44.67,44.63,44.66,1934800.0,33.9265,33.9493,33.9189,33.9417,1934800.0
2013-01-10 11:55:00,44.66,44.69,44.65,44.69,313200.0,33.9417,33.9645,33.9341,33.9645,313200.0
2013-01-10 12:00:00,44.69,44.69,44.66,44.66,407800.0,33.9645,33.9645,33.9417,33.9417,407800.0
2013-01-10 12:05:00,44.66,44.67,44.66,44.66,153400.0,33.9417,33.9493,33.9417,33.9417,153400.0
2013-01-10 12:10:00,44.66,44.68,44.66,44.68,352500.0,33.9417,33.9569,33.9417,33.9569,352500.0
2013-01-10 12:15:00,44.68,44.68,44.66,44.66,170700.0,33.9569,33.9569,33.9417,33.9417,170700.0
2013-01-10 12:20:00,44.67,44.68,44.66,44.67,176900.0,33.9493,33.9569,33.9417,33.9493,176900.0
2013-01-10 12:25:00,44.66,44.68,44.66,44.68,145300.0,33.9417,33.9569,33.9417,33.9569,145300.0
2013-01-10 12:30:00,44.68,44.7,44.68,44.7,397800.0,33.9569,33.9721,33.9569,33.9721,397800.0
2013-01-10 12:35:00,44.7,44.7,44.69,44.7,100400.0,33.9721,33.9721,33.9645,33.9721,100400.0
2013-01-10 12:40:00,44.7,44.72,44.69,44.7,384800.0,33.9721,33.9873,33.9645,33.9721,384800.0
2013-01-10 12:45:00,44.7,44.72,44.69,44.71,133700.0,33.9721,33.9873,33.9645,33.9797,133700.0
2013-01-10 12:50:00,44.72,44.72,44.7,44.71,93600.0,33.9873,33.9873,33.9721,33.9797,93600.0
2013-01-10 12:55:00,44.71,44.75,44.7,44.75,271600.0,33.9797,34.0101,33.9721,34.0101,271600.0
2013-01-10 13:00:00,44.75,44.76,44.74,44.75,203000.0,34.0101,34.0177,34.0025,34.0101,203000.0
2013-01-10 13:05:00,44.74,44.75,44.73,44.73,142700.0,34.0025,34.0101,33.9949,33.9949,142700.0
2013-01-10 13:10:00,44.73,44.75,44.72,44.73,186900.0,33.9949,34.0101,33.9873,33.9949,186900.0
2013-01-10 13:15:00,44.72,44.73,44.7,44.72,445500.0,33.9873,33.9949,33.9721,33.9873,445500.0
2013-01-10 13:20:00,44.71,44.75,44.71,44.74,168800.0,33.9797,34.0101,33.9797,34.0025,168800.0
2013-01-10 13:25:00,44.73,44.74,44.73,44.73,77900.0,33.9949,34.0025,33.9949,33.9949,77900.0
2013-01-10 13:30:00,44.73,44.74,44.72,44.73,426900.0,33.9949,34.0025,33.9873,33.9949,426900.0
2013-01-10 13:35:00,44.73,44.75,44.7,44.72,1352600.0,33.9949,34.0101,33.9721,33.9873,1352600.0
2013-01-10 13:40:00,44.72,44.73,44.71,44.73,102600.0,33.9873,33.9949,33.9797,33.9949,102600.0
2013-01-10 13:45:00,44.72,44.75,44.72,44.73,240500.0,33.9873,34.0101,33.9873,33.9949,240500.0
2013-01-10 13:50:00,44.73,44.74,44.73,44.73,133000.0,33.9949,34.0025,33.9949,33.9949,133000.0
2013-01-10 13:55:00,44.73,44.8,44.73,44.78,1159100.0,33.9949,34.0481,33.9949,34.0329,1159100.0
2013-01-10 14:00:00,44.78,44.78,44.76,44.78,124700.0,34.0329,34.0329,34.0177,34.0329,124700.0
2013-01-10 14:05:00,44.77,44.78,44.77,44.78,90100.0,34.0253,34.0329,34.0253,34.0329,90100.0
2013-01-10 14:10:00,44.78,44.78,44.75,44.76,217100.0,34.0329,34.0329,34.0101,34.0177,217100.0
2013-01-10 14:15:00,44.75,44.77,44.75,44.76,206900.0,34.0101,34.0253,34.0101,34.0177,206900.0
2013-01-10 14:20:00,44.77,44.77,44.74,44.75,198500.0,34.0253,34.0253,34.0025,34.0101,198500.0
2013-01-10 14:25:00,44.75,44.75,44.73,44.75,163100.0,34.0101,34.0101,33.9949,34.0101,163100.0
2013-01-10 14:30:00,44.74,44.75,44.74,44.74,165000.0,34.0025,34.0101,34.0025,34.0025,165000.0
2013-01-10 14:35:00,44.74,44.75,44.74,44.75,157800.0,34.0025,34.0101,34.0025,34.0101,157800.0
2013-01-10 14:40:00,44.75,44.78,44.74,44.78,293300.0,34.0101,34.0329,34.0025,34.0329,293300.0
2013-01-10 14:45:00,44.78,44.8,44.77,44.79,231900.0,34.0329,34.0481,34.0253,34.0405,231900.0
2013-01-10 14:50:00,44.78,44.83,44.78,44.82,360100.0,34.0329,34.0709,34.0329,34.0633,360100.0
2013-01-10 14:55:00,44.82,44.83,44.81,44.82,320900.0,34.0633,34.0709,34.0557,34.0633,320900.0
2013-01-10 15:00:00,44.82,44.85,44.82,44.85,319300.0,34.0633,34.0861,34.0633,34.0861,319300.0
2013-01-10 15:05:00,44.84,44.86,44.83,44.84,200900.0,34.0785,34.0937,34.0709,34.0785,200900.0
2013-01-10 15:10:00,44.84,44.86,44.84,44.86,160400.0,34.0785,34.0937,34.0785,34.0937,160400.0
2013-01-10 15:15:00,44.86,44.87,44.84,44.87,569600.0,34.0937,34.1013,34.0785,34.1013,569600.0
2013-01-10 15:20:00,44.87,44.9,44.86,44.89,861400.0,34.1013,34.1241,34.0937,34.1165,861400.0
2013-01-10 15:25:00,44.89,44.89,44.87,44.87,381500.0,34.1165,34.1165,34.1013,34.1013,381500.0
2013-01-10 15:30:00,44.88,44.89,44.87,44.88,438700.0,34.1089,34.1165,34.1013,34.1089,438700.0
2013-01-10 15:35:00,44.88,44.89,44.87,44.89,733600.0,34.1089,34.1165,34.1013,34.1165,733600.0
2013-01-10 15:40:00,44.89,44.9,44.88,44.9,328900.0,34.1165,34.1241,34.1089,34.1241,328900.0
2013-01-10 15:45:00,44.9,44.92,44.89,44.9,1102200.0,34.1241,34.1393,34.1165,34.1241,1102200.0
2013-01-10 15:50:00,44.9,44.9,44.87,44.87,1969000.0,34.1241,34.1241,34.1013,34.1013,1969000.0
2013-01-10 15:55:00,44.87,44.88,44.81,44.83,3788500.0,34.1013,34.1089,34.0557,34.0709,3788500.0
2013-01-11 09:30:00,44.48,44.51,44.46,44.46,1872600.0,33.8049,33.8277,33.7897,33.7897,1872600.0
2013-01-11 09:35:00,44.47,44.51,44.46,44.47,1663900.0,33.7973,33.8277,33.7897,33.7973,1663900.0
2013-01-11 09:40:00,44.46,44.48,44.45,44.48,1438400.0,33.7897,33.8049,33.7821,33.8049,1438400.0
2013-01-11 09:45:00,44.47,44.48,44.44,44.47,2482900.0,33.7973,33.8049,33.7745,33.7973,2482900.0
2013-01-11 09:50:00,44.46,44.47,44.44,44.46,1614000.0,33.7897,33.7973,33.7745,33.7897,1614000.0
2013-01-11 09:55:00,44.45,44.45,44.41,44.43,694200.0,33.7821,33.7821,33.7517,33.7669,694200.0
2013-01-11 10:00:00,44.42,44.43,44.41,44.43,346300.0,33.7593,33.7669,33.7517,33.7669,346300.0
2013-01-11 10:05:00,44.42,44.43,44.36,44.37,1395100.0,33.7593,33.7669,33.7137,33.7213,1395100.0
2013-01-11 10:10:00,44.37,44.38,44.33,44.34,4449300.0,33.7213,33.7289,33.6909,33.6985,4449300.0
2013-01-11 10:15:00,44.34,44.38,44.34,44.38,446700.0,33.6985,33.7289,33.6985,33.7289,446700.0
2013-01-11 10:20:00,44.38,44.38,44.35,44.36,574900.0,33.7289,33.7289,33.7061,33.7137,574900.0
2013-01-11 10:25:00,44.36,44.37,44.35,44.37,498500.0,33.7137,33.7213,33.7061,33.7213,498500.0
2013-01-11 10:30:00,44.36,44.38,44.36,44.36,807600.0,33.7137,33.7289,33.7137,33.7137,807600.0
2013-01-11 10:35:00,44.36,44.37,44.35,44.35,458300.0,33.7137,33.7213,33.7061,33.7061,458300.0
2013-01-11 10:40:00,44.35,44.39,44.35,44.39,383800.0,33.7061,33.7365,33.7061,33.7365,383800.0
2013-01-11 10:45:00,44.39,44.4,44.38,44.4,218200.0,33.7365,33.7441,33.7289,33.7441,218200.0
2013-01-11 10:50:00,44.4,44.4,44.38,44.39,288800.0,33.7441,33.7441,33.7289,33.7365,288800.0
2013-01-11 10:55:00,44.39,44.4,44.38,44.39,215200.0,33.7365,33.7441,33.7289,33.7365,215200.0
2013-01-11 11:00:00,44.38,44.42,44.38,44.41,99200.0,33.7289,33.7593,33.7289,33.7517,99200.0
2013-01-11 11:05:00,44.41,44.43,44.41,44.42,406600.0,33.7517,33.7669,33.7517,33.7593,406600.0
2013-01-11 11:10:00,44.41,44.43,44.41,44.43,324600.0,33.7517,33.7669,33.7517,33.7669,324600.0
2013-01-11 11:15:00,44.43,44.45,44.42,44.45,1015100.0,33.7669,33.7821,33.7593,33.7821,1015100.0
2013-01-11 11:20:00,44.45,44.46,44.44,44.46,432400.0,33.7821,33.7897,33.7745,33.7897,432400.0
2013-01-11 11:25:00,44.45,44.46,44.42,44.42,487000.0,33.7821,33.7897,33.7593,33.7593,487000.0
2013-01-11 11:30:00,44.42,44.44,44.4,44.43,404700.0,33.7593,33.7745,33.7441,33.7669,404700.0
2013-01-11 11:35:00,44.44,44.45,44.43,44.45,310200.0,33.7745,33.7821,33.7669,33.7821,310200.0
2013-01-11 11:40:00,44.45,44.46,44.44,44.45,75600.0,33.7821,33.7897,33.7745,33.7821,75600.0
2013-01-11 11:45:00,44.46,44.46,44.44,44.46,70800.0,33.7897,33.7897,33.7745,33.7897,70800.0
2013-01-11 11:50:00,44.46,44.48,44.46,44.47,183100.0,33.7897,33.8049,33.7897,33.7973,183100.0
2013-01-11 11:55:00,44.48,44.49,44.47,44.48,225200.0,33.8049,33.8125,33.7973,33.8049,225200.0
2013-01-11 12:00:00,44.48,44.49,44.47,44.48,96300.0,33.8049,33.8125,33.7973,33.8049,96300.0
2013-01-11 12:05:00,44.48,44.48,44.47,44.48,71900.0,33.8049,33.8049,33.7973,33.8049,71900.0
2013-01-11 12:10:00,44.48,44.49,44.47,44.48,96500.0,33.8049,33.8125,33.7973,33.8049,96500.0
2013-01-11 12:15:00,44.48,44.48,44.45,44.47,178800.0,33.8049,33.8049,33.7821,33.7973,178800.0
2013-01-11 12:20:00,44.47,44.48,44.46,44.48,130700.0,33.7973,33.8049,33.7897,33.8049,130700.0
2013-01-11 12:25:00,44.48,44.48,44.45,44.45,296200.0,33.8049,33.8049,33.7821,33.7821,296200.0
2013-01-11 12:30:00,44.45,44.46,44.43,44.43,148700.0,33.7821,33.7897,33.7669,33.7669,148700.0
2013-01-11 12:35:00,44.43,44.46,44.43,44.46,215700.0,33.7669,33.7897,33.7669,33.7897,215700.0
2013-01-11 12:40:00,44.45,44.46,44.42,44.43,1922000.0,33.7821,33.7897,33.7593,33.7669,1922000.0
2013-01-11 12:45:00,44.42,44.44,44.42,44.43,248000.0,33.7593,33.7745,33.7593,33.7669,248000.0
2013-01-11 12:50:00,44.44,44.44,44.42,44.43,279100.0,33.7745,33.7745,33.7593,33.7669,279100.0
2013-01-11 12:55:00,44.43,44.45,44.43,44.45,107700.0,33.7669,33.7821,33.7669,33.7821,107700.0
2013-01-11 13:00:00,44.45,44.46,44.44,44.46,104100.0,33.7821,33.7897,33.7745,33.7897,104100.0
2013-01-11 13:05:00,44.46,44.46,44.45,44.46,66700.0,33.7897,33.7897,33.7821,33.7897,66700.0
2013-01-11 13:10:00,44.46,44.46,44.43,44.45,269200.0,33.7897,33.7897,33.7669,33.7821,269200.0
2013-01-11 13:15:00,44.45,44.45,44.44,44.44,69200.0,33.7821,33.7821,33.7745,33.7745,69200.0
2013-01-11 13:20:00,44.45,44.46,44.44,44.46,123100.0,33.7821,33.7897,33.7745,33.7897,123100.0
2013-01-11 13:25:00,44.45,44.46,44.44,44.45,132900.0,33.7821,33.7897,33.7745,33.7821,132900.0
2013-01-11 13:30:00,44.45,44.48,44.44,44.48,278200.0,33.7821,33.8049,33.7745,33.8049,278200.0
2013-01-11 13:35:00,44.48,44.5,44.48,44.48,210600.0,33.8049,33.8201,33.8049,33.8049,210600.0
2013-01-11 13:40:00,44.48,44.5,44.46,44.46,504000.0,33.8049,33.8201,33.7897,33.7897,504000.0
2013-01-11 13:45:00,44.47,44.47,44.44,44.47,445800.0,33.7973,33.7973,33.7745,33.7973,445800.0
2013-01-11 13:50:00,44.46,44.47,44.41,44.41,770500.0,33.7897,33.7973,33.7517,33.7517,770500.0
2013-01-11 13:55:00,44.42,44.42,44.38,44.39,924200.0,33.7593,33.7593,33.7289,33.7365,924200.0
2013-01-11 14:00:00,44.39,44.4,44.38,44.4,214600.0,33.7365,33.7441,33.7289,33.7441,214600.0
2013-01-11 14:05:00,44.4,44.42,44.39,44.42,469300.0,33.7441,33.7593,33.7365,33.7593,469300.0
2013-01-11 14:10:00,44.41,44.44,44.41,44.44,669600.0,33.7517,33.7745,33.7517,33.7745,669600.0
2013-01-11 14:15:00,44.44,44.44,44.43,44.44,308500.0,33.7745,33.7745,33.7669,33.7745,308500.0
2013-01-11 14:20:00,44.44,44.45,44.43,44.45,166900.0,33.7745,33.7821,33.7669,33.7821,166900.0
2013-01-11 14:25:00,44.45,44.46,44.44,44.46,299800.0,33.7821,33.7897,33.7745,33.7897,299800.0
2013-01-11 14:30:00,44.46,44.47,44.45,44.47,454500.0,33.7897,33.7973,33.7821,33.7973,454500.0
2013-01-11 14:35:00,44.47,44.48,44.46,44.48,133700.0,33.7973,33.8049,33.7897,33.8049,133700.0
2013-01-11 14:40:00,44.48,44.48,44.44,44.44,322300.0,33.8049,33.8049,33.7745,33.7745,322300.0
2013-01-11 14:45:00,44.45,44.46,44.44,44.45,291000.0,33.7821,33.7897,33.7745,33.7821,291000.0
2013-01-11 14:50:00,44.45,44.46,44.44,44.46,145700.0,33.7821,33.7897,33.7745,33.7897,145700.0
2013-01-11 14:55:00,44.46,44.47,44.45,44.46,693400.0,33.7897,33.7973,33.7821,33.7897,693400.0
2013-01-11 15:00:00,44.46,44.46,44.42,44.43,598400.0,33.7897,33.7897,33.7593,33.7669,598400.0
2013-01-11 15:05:00,44.43,44.44,44.42,44.43,382800.0,33.7669,33.7745,33.7593,33.7669,382800.0
2013-01-11 15:10:00,44.43,44.45,44.42,44.45,142500.0,33.7669,33.7821,33.7593,33.7821,142500.0
2013-01-11 15:15:00,44.45,44.46,44.44,44.46,246100.0,33.7821,33.7897,33.7745,33.7897,246100.0
2013-01-11 15:20:00,44.46,44.49,44.45,44.48,459700.0,33.7897,33.8125,33.7821,33.8049,459700.0
2013-01-11 15:25:00,44.47,44.49,44.47,44.49,280600.0,33.7973,33.8125,33.7973,33.8125,280600.0
2013-01-11 15:30:00,44.49,44.49,44.46,44.47,851200.0,33.8125,33.8125,33.7897,33.7973,851200.0
2013-01-11 15:35:00,44.46,44.49,44.45,44.45,2210100.0,33.7897,33.8125,33.7821,33.7821,2210100.0
2013-01-11 15:40:00,44.46,44.48,44.45,44.48,167000.0,33.7897,33.8049,33.7821,33.8049,167000.0
2013-01-11 15:45:00,44.47,44.48,44.47,44.48,329000.0,33.7973,33.8049,33.7973,33.8049,329000.0
2013-01-11 15:50:00,44.48,44.5,44.47,44.48,1596900.0,33.8049,33.8201,33.7973,33.8049,1596900.0
2013-01-11 15:55:00,44.47,44.48,44.44,44.47,2629400.0,33.7973,33.8049,33.7745,33.7973,2629400.0
2013-01-14 09:30:00,44.65,44.7,44.64,44.64,2760100.0,33.9341,33.9721,33.9265,33.9265,2760100.0
2013-01-14 09:35:00,44.65,44.71,44.64,44.7,1341600.0,33.9341,33.9797,33.9265,33.9721,1341600.0
2013-01-14 09:40:00,44.7,44.72,44.63,44.63,1057500.0,33.9721,33.9873,33.9189,33.9189,1057500.0
2013-01-14 09:45:00,44.63,44.65,44.56,44.56,2738100.0,33.9189,33.9341,33.8657,33.8657,2738100.0
2013-01-14 09:50:00,44.57,44.58,44.49,44.5,1391600.0,33.8733,33.8809,33.8125,33.8201,1391600.0
2013-01-14 09:55:00,44.5,44.51,44.49,44.5,1101100.0,33.8201,33.8277,33.8125,33.8201,1101100.0
2013-01-14 10:00:00,44.5,44.51,44.47,44.49,1746300.0,33.8201,33.8277,33.7973,33.8125,1746300.0
2013-01-14 10:05:00,44.5,44.5,44.46,44.47,732500.0,33.8201,33.8201,33.7897,33.7973,732500.0
2013-01-14 10:10:00,44.47,44.52,44.45,44.45,1538200.0,33.7973,33.8353,33.7821,33.7821,1538200.0
2013-01-14 10:15:00,44.46,44.47,44.45,44.47,1032100.0,33.7897,33.7973,33.7821,33.7973,1032100.0
2013-01-14 10:20:00,44.47,44.47,44.44,44.45,835600.0,33.7973,33.7973,33.7745,33.7821,835600.0
2013-01-14 10:25:00,44.45,44.47,44.44,44.45,499400.0,33.7821,33.7973,33.7745,33.7821,499400.0
2013-01-14 10:30:00,44.46,44.5,44.46,44.5,826500.0,33.7897,33.8201,33.7897,33.8201,826500.0
2013-01-14 10:35:00,44.5,44.51,44.49,44.5,611600.0,33.8201,33.8277,33.8125,33.8201,611600.0
2013-01-14 10:40:00,44.5,44.54,44.49,44.54,736400.0,33.8201,33.8505,33.8125,33.8505,736400.0
2013-01-14 10:45:00,44.53,44.54,44.52,44.53,349900.0,33.8429,33.8505,33.8353,33.8429,349900.0
2013-01-14 10:50:00,44.53,44.55,44.52,44.55,617600.0,33.8429,33.8581,33.8353,33.8581,617600.0
2013-01-14 10:55:00,44.55,44.55,44.54,44.55,160700.0,33.8581,33.8581,33.8505,33.8581,160700.0
2013-01-14 11:00:00,44.55,44.56,44.54,44.54,824900.0,33.8581,33.8657,33.8505,33.8505,824900.0
2013-01-14 11:05:00,44.55,44.55,44.54,44.55,74300.0,33.8581,33.8581,33.8505,33.8581,74300.0
2013-01-14 11:10:00,44.55,44.55,44.54,44.54,220100.0,33.8581,33.8581,33.8505,33.8505,220100.0
2013-01-14 11:15:00,44.55,44.55,44.53,44.54,420000.0,33.8581,33.8581,33.8429,33.8505,420000.0
2013-01-14 11:20:00,44.54,44.54,44.53,44.54,88300.0,33.8505,33.8505,33.8429,33.8505,88300.0
2013-01-14 11:25:00,44.54,44.55,44.53,44.54,299900.0,33.8505,33.8581,33.8429,33.8505,299900.0
2013-01-14 11:30:00,44.54,44.54,44.52,44.53,221100.0,33.8505,33.8505,33.8353,33.8429,221100.0
2013-01-14 11:35:00,44.53,44.53,44.48,44.48,1086800.0,33.8429,33.8429,33.8049,33.8049,1086800.0
2013-01-14 11:40:00,44.49,44.49,44.47,44.48,264300.0,33.8125,33.8125,33.7973,33.8049,264300.0
2013-01-14 11:45:00,44.48,44.51,44.48,44.5,806600.0,33.8049,33.8277,33.8049,33.8201,806600.0
2013-01-14 11:50:00,44.5,44.51,44.5,44.51,98900.0,33.8201,33.8277,33.8201,33.8277,98900.0
2013-01-14 11:55:00,44.51,44.51,44.5,44.51,120000.0,33.8277,33.8277,33.8201,33.8277,120000.0
2013-01-14 12:00:00,44.51,44.52,44.5,44.51,259600.0,33.8277,33.8353,33.8201,33.8277,259600.0
2013-01-14 12:05:00,44.5,44.52,44.5,44.52,229000.0,33.8201,33.8353,33.8201,33.8353,229000.0
2013-01-14 12:10:00,44.52,44.53,44.51,44.52,259300.0,33.8353,33.8429,33.8277,33.8353,259300.0
2013-01-14 12:15:00,44.52,44.52,44.5,44.5,129700.0,33.8353,33.8353,33.8201,33.8201,129700.0
2013-01-14 12:20:00,44.51,44.51,44.48,44.49,327300.0,33.8277,33.8277,33.8049,33.8125,327300.0
2013-01-14 12:25:00,44.48,44.49,44.48,44.49,28400.0,33.8049,33.8125,33.8049,33.8125,28400.0
2013-01-14 12:30:00,44.49,44.51,44.48,44.5,138000.0,33.8125,33.8277,33.8049,33.8201,138000.0
2013-01-14 12:35:00,44.51,44.51,44.49,44.5,121000.0,33.8277,33.8277,33.8125,33.8201,121000.0
2013-01-14 12:40:00,44.5,44.5,44.49,44.5,118500.0,33.8201,33.8201,33.8125,33.8201,118500.0
2013-01-14 12:45:00,44.5,44.52,44.49,44.51,134200.0,33.8201,33.8353,33.8125,33.8277,134200.0
2013-01-14 12:50:00,44.51,44.52,44.5,44.52,151800.0,33.8277,33.8353,33.8201,33.8353,151800.0
2013-01-14 12:55:00,44.52,44.52,44.51,44.52,210400.0,33.8353,33.8353,33.8277,33.8353,210400.0
2013-01-14 13:00:00,44.52,44.52,44.49,44.5,107600.0,33.8353,33.8353,33.8125,33.8201,107600.0
2013-01-14 13:05:00,44.49,44.5,44.49,44.5,59800.0,33.8125,33.8201,33.8125,33.8201,59800.0
2013-01-14 13:10:00,44.49,44.51,44.49,44.5,312600.0,33.8125,33.8277,33.8125,33.8201,312600.0
2013-01-14 13:15:00,44.5,44.53,44.5,44.52,340200.0,33.8201,33.8429,33.8201,33.8353,340200.0
2013-01-14 13:20:00,44.52,44.52,44.51,44.52,234900.0,33.8353,33.8353,33.8277,33.8353,234900.0
2013-01-14 13:25:00,44.52,44.52,44.51,44.51,58700.0,33.8353,33.8353,33.8277,33.8277,58700.0
2013-01-14 13:30:00,44.52,44.52,44.51,44.52,179300.0,33.8353,33.8353,33.8277,33.8353,179300.0
2013-01-14 13:35:00,44.52,44.52,44.51,44.52,57800.0,33.8353,33.8353,33.8277,33.8353,57800.0
2013-01-14 13:40:00,44.52,44.53,44.51,44.53,35100.0,33.8353,33.8429,33.8277,33.8429,35100.0
2013-01-14 13:45:00,44.53,44.53,44.51,44.52,137700.0,33.8429,33.8429,33.8277,33.8353,137700.0
2013-01-14 13:50:00,44.52,44.52,44.51,44.52,60600.0,33.8353,33.8353,33.8277,33.8353,60600.0
2013-01-14 13:55:00,44.52,44.53,44.51,44.52,179800.0,33.8353,33.8429,33.8277,33.8353,179800.0
2013-01-14 14:00:00,44.52,44.56,44.51,44.56,342800.0,33.8353,33.8657,33.8277,33.8657,342800.0
2013-01-14 14:05:00,44.55,44.57,44.54,44.55,411900.0,33.8581,33.8733,33.8505,33.8581,411900.0
2013-01-14 14:10:00,44.56,44.57,44.55,44.55,319000.0,33.8657,33.8733,33.8581,33.8581,319000.0
2013-01-14 14:15:00,44.55,44.56,44.55,44.56,62800.0,33.8581,33.8657,33.8581,33.8657,62800.0
2013-01-14 14:20:00,44.55,44.58,44.55,44.57,282800.0,33.8581,33.8809,33.8581,33.8733,282800.0
2013-01-14 14:25:00,44.57,44.6,44.56,44.6,292500.0,33.8733,33.8961,33.8657,33.8961,292500.0
2013-01-14 14:30:00,44.6,44.61,44.59,44.6,1156700.0,33.8961,33.9037,33.8885,33.8961,1156700.0
2013-01-14 14:35:00,44.6,44.6,44.58,44.59,514400.0,33.8961,33.8961,33.8809,33.8885,514400.0
2013-01-14 14:40:00,44.59,44.61,44.58,44.6,348300.0,33.8885,33.9037,33.8809,33.8961,348300.0
2013-01-14 14:45:00,44.6,44.6,44.57,44.59,333300.0,33.8961,33.8961,33.8733,33.8885,333300.0
2013-01-14 14:50:00,44.59,44.59,44.57,44.58,484000.0,33.8885,33.8885,33.8733,33.8809,484000.0
2013-01-14 14:55:00,44.58,44.58,44.57,44.58,99800.0,33.8809,33.8809,33.8733,33.8809,99800.0
2013-01-14 15:00:00,44.58,44.59,44.57,44.59,500100.0,33.8809,33.8885,33.8733,33.8885,500100.0
2013-01-14 15:05:00,44.59,44.6,44.58,44.6,477800.0,33.8885,33.8961,33.8809,33.8961,477800.0
2013-01-14 15:10:00,44.59,44.6,44.59,44.6,227500.0,33.8885,33.8961,33.8885,33.8961,227500.0
2013-01-14 15:15:00,44.6,44.6,44.59,44.6,173200.0,33.8961,33.8961,33.8885,33.8961,173200.0
2013-01-14 15:20:00,44.6,44.63,44.59,44.63,1024800.0,33.8961,33.9189,33.8885,33.9189,1024800.0
2013-01-14 15:25:00,44.63,44.65,44.62,44.64,1343400.0,33.9189,33.9341,33.9113,33.9265,1343400.0
2013-01-14 15:30:00,44.64,44.64,44.63,44.64,1393300.0,33.9265,33.9265,33.9189,33.9265,1393300.0
2013-01-14 15:35:00,44.64,44.64,44.63,44.64,1670400.0,33.9265,33.9265,33.9189,33.9265,1670400.0
2013-01-14 15:40:00,44.64,44.66,44.62,44.66,3017400.0,33.9265,33.9417,33.9113,33.9417,3017400.0
2013-01-14 15:45:00,44.66,44.68,44.65,44.68,1578900.0,33.9417,33.9569,33.9341,33.9569,1578900.0
2013-01-14 15:50:00,44.67,44.68,44.62,44.64,2295000.0,33.9493,33.9569,33.9113,33.9265,2295000.0
2013-01-14 15:55:00,44.64,44.69,44.63,44.68,5068300.0,33.9265,33.9645,33.9189,33.9569,5068300.0
2013-01-15 09:30:00,44.36,44.36,44.33,44.34,1174700.0,33.7137,33.7137,33.6909,33.6985,1174700.0
2013-01-15 09:35:00,44.33,44.39,44.33,44.39,1130600.0,33.6909,33.7365,33.6909,33.7365,1130600.0
2013-01-15 09:40:00,44.38,44.39,44.34,44.35,1152900.0,33.7289,33.7365,33.6985,33.7061,1152900.0
2013-01-15 09:45:00,44.34,44.35,44.31,44.33,738900.0,33.6985,33.7061,33.6757,33.6909,738900.0
2013-01-15 09:50:00,44.34,44.37,44.33,44.35,876400.0,33.6985,33.7213,33.6909,33.7061,876400.0
2013-01-15 09:55:00,44.35,44.36,44.32,44.33,746000.0,33.7061,33.7137,33.6833,33.6909,746000.0
2013-01-15 10:00:00,44.33,44.34,44.3,44.31,1203800.0,33.6909,33.6985,33.6681,33.6757,1203800.0
2013-01-15 10:05:00,44.32,44.32,44.29,44.3,1265700.0,33.6833,33.6833,33.6605,33.6681,1265700.0
2013-01-15 10:10:00,44.31,44.33,44.29,44.32,830100.0,33.6757,33.6909,33.6605,33.6833,830100.0
2013-01-15 10:15:00,44.32,44.33,44.29,44.29,1124700.0,33.6833,33.6909,33.6605,33.6605,1124700.0
2013-01-15 10:20:00,44.29,44.29,44.26,44.27,1095000.0,33.6605,33.6605,33.6377,33.6453,1095000.0
2013-01-15 10:25:00,44.27,44.28,44.23,44.25,1307400.0,33.6453,33.6529,33.6149,33.6301,1307400.0
2013-01-15 10:30:00,44.25,44.27,44.23,44.27,574500.0,33.6301,33.6453,33.6149,33.6453,574500.0
2013-01-15 10:35:00,44.27,44.28,44.26,44.27,484100.0,33.6453,33.6529,33.6377,33.6453,484100.0
2013-01-15 10:40:00,44.27,44.28,44.25,44.27,978000.0,33.6453,33.6529,33.6301,33.6453,978000.0
2013-01-15 10:45:00,44.27,44.27,44.26,44.27,289800.0,33.6453,33.6453,33.6377,33.6453,289800.0
2013-01-15 10:50:00,44.27,44.28,44.26,44.26,442500.0,33.6453,33.6529,33.6377,33.6377,442500.0
2013-01-15 10:55:00,44.27,44.28,44.25,44.28,675600.0,33.6453,33.6529,33.6301,33.6529,675600.0
2013-01-15 11:00:00,44.27,44.29,44.27,44.29,365800.0,33.6453,33.6605,33.6453,33.6605,365800.0
2013-01-15 11:05:00,44.29,44.3,44.25,44.25,1817200.0,33.6605,33.6681,33.6301,33.6301,1817200.0
2013-01-15 11:10:00,44.25,44.26,44.23,44.23,414500.0,33.6301,33.6377,33.6149,33.6149,414500.0
2013-01-15 11:15:00,44.24,44.25,44.23,44.25,441400.0,33.6225,33.6301,33.6149,33.6301,441400.0
2013-01-15 11:20:00,44.25,44.26,44.24,44.26,120000.0,33.6301,33.6377,33.6225,33.6377,120000.0
2013-01-15 11:25:00,44.26,44.27,44.25,44.27,96900.0,33.6377,33.6453,33.6301,33.6453,96900.0
2013-01-15 11:30:00,44.27,44.28,44.26,44.27,222100.0,33.6453,33.6529,33.6377,33.6453,222100.0
2013-01-15 11:35:00,44.27,44.28,44.23,44.26,1302700.0,33.6453,33.6529,33.6149,33.6377,1302700.0
2013-01-15 11:40:00,44.26,44.26,44.23,44.23,1554700.0,33.6377,33.6377,33.6149,33.6149,1554700.0
2013-01-15 11:45:00,44.23,44.25,44.22,44.24,1216200.0,33.6149,33.6301,33.6073,33.6225,1216200.0
2013-01-15 11:50:00,44.24,44.25,44.23,44.25,504600.0,33.6225,33.6301,33.6149,33.6301,504600.0
2013-01-15 11:55:00,44.25,44.26,44.25,44.25,403500.0,33.6301,33.6377,33.6301,33.6301,403500.0
2013-01-15 12:00:00,44.25,44.27,44.24,44.27,411200.0,33.6301,33.6453,33.6225,33.6453,411200.0
2013-01-15 12:05:00,44.27,44.27,44.25,44.26,267100.0,33.6453,33.6453,33.6301,33.6377,267100.0
2013-01-15 12:10:00,44.26,44.28,44.25,44.27,601400.0,33.6377,33.6529,33.6301,33.6453,601400.0
2013-01-15 12:15:00,44.26,44.3,44.26,44.3,195300.0,33.6377,33.6681,33.6377,33.6681,195300.0
2013-01-15 12:20:00,44.3,44.3,44.29,44.3,284100.0,33.6681,33.6681,33.6605,33.6681,284100.0
2013-01-15 12:25:00,44.3,44.32,44.29,44.32,211600.0,33.6681,33.6833,33.6605,33.6833,211600.0
2013-01-15 12:30:00,44.31,44.37,44.31,44.37,528100.0,33.6757,33.7213,33.6757,33.7213,528100.0
2013-01-15 12:35:00,44.37,44.37,44.35,44.36,352600.0,33.7213,33.7213,33.7061,33.7137,352600.0
2013-01-15 12:40:00,44.36,44.37,44.35,44.37,189900.0,33.7137,33.7213,33.7061,33.7213,189900.0
2013-01-15 12:45:00,44.37,44.37,44.35,44.36,167300.0,33.7213,33.7213,33.7061,33.7137,167300.0
2013-01-15 12:50:00,44.36,44.38,44.35,44.37,211200.0,33.7137,33.7289,33.7061,33.7213,211200.0
2013-01-15 12:55:00,44.37,44.4,44.37,44.39,1029200.0,33.7213,33.7441,33.7213,33.7365,1029200.0
2013-01-15 13:00:00,44.39,44.39,44.38,44.39,138400.0,33.7365,33.7365,33.7289,33.7365,138400.0
2013-01-15 13:05:00,44.39,44.39,44.38,44.39,221100.0,33.7365,33.7365,33.7289,33.7365,221100.0
2013-01-15 13:10:00,44.39,44.39,44.37,44.38,175700.0,33.7365,33.7365,33.7213,33.7289,175700.0
2013-01-15 13:15:00,44.38,44.39,44.37,44.39,89900.0,33.7289,33.7365,33.7213,33.7365,89900.0
2013-01-15 13:20:00,44.39,44.39,44.36,44.37,179800.0,33.7365,33.7365,33.7137,33.7213,179800.0
2013-01-15 13:25:00,44.38,44.39,44.37,44.38,102900.0,33.7289,33.7365,33.7213,33.7289,102900.0
2013-01-15 13:30:00,44.38,44.38,44.36,44.37,105500.0,33.7289,33.7289,33.7137,33.7213,105500.0
2013-01-15 13:35:00,44.36,44.38,44.36,44.38,148700.0,33.7137,33.7289,33.7137,33.7289,148700.0
2013-01-15 13:40:00,44.37,44.38,44.34,44.36,409300.0,33.7213,33.7289,33.6985,33.7137,409300.0
2013-01-15 13:45:00,44.36,44.36,44.35,44.36,17300.0,33.7137,33.7137,33.7061,33.7137,17300.0
2013-01-15 13:50:00,44.35,44.36,44.31,44.33,376100.0,33.7061,33.7137,33.6757,33.6909,376100.0
2013-01-15 13:55:00,44.33,44.33,44.27,44.29,186200.0,33.6909,33.6909,33.6453,33.6605,186200.0
2013-01-15 14:00:00,44.29,44.3,44.28,44.3,279700.0,33.6605,33.6681,33.6529,33.6681,279700.0
2013-01-15 14:05:00,44.3,44.31,44.29,44.31,72600.0,33.6681,33.6757,33.6605,33.6757,72600.0
2013-01-15 14:10:00,44.31,44.32,44.29,44.31,188700.0,33.6757,33.6833,33.6605,33.6757,188700.0
2013-01-15 14:15:00,44.3,44.31,44.29,44.29,94600.0,33.6681,33.6757,33.6605,33.6605,94600.0
2013-01-15 14:20:00,44.29,44.29,44.27,44.27,259400.0,33.6605,33.6605,33.6453,33.6453,259400.0
2013-01-15 14:25:00,44.28,44.28,44.27,44.27,34700.0,33.6529,33.6529,33.6453,33.6453,34700.0
2013-01-15 14:30:00,44.27,44.3,44.27,44.28,410900.0,33.6453,33.6681,33.6453,33.6529,410900.0
2013-01-15 14:35:00,44.29,44.29,44.28,44.28,88400.0,33.6605,33.6605,33.6529,33.6529,88400.0
2013-01-15 14:40:00,44.28,44.32,44.28,44.32,271200.0,33.6529,33.6833,33.6529,33.6833,271200.0
2013-01-15 14:45:00,44.32,44.33,44.31,44.33,109700.0,33.6833,33.6909,33.6757,33.6909,109700.0
2013-01-15 14:50:00,44.33,44.35,44.33,44.35,277100.0,33.6909,33.7061,33.6909,33.7061,277100.0
2013-01-15 14:55:00,44.35,44.35,44.33,44.35,464800.0,33.7061,33.7061,33.6909,33.7061,464800.0
2013-01-15 15:00:00,44.35,44.38,44.35,44.38,161900.0,33.7061,33.7289,33.7061,33.7289,161900.0
2013-01-15 15:05:00,44.37,44.38,44.36,44.37,561800.0,33.7213,33.7289,33.7137,33.7213,561800.0
2013-01-15 15:10:00,44.37,44.38,44.36,44.38,101100.0,33.7213,33.7289,33.7137,33.7289,101100.0
2013-01-15 15:15:00,44.38,44.4,44.37,44.4,197500.0,33.7289,33.7441,33.7213,33.7441,197500.0
2013-01-15 15:20:00,44.4,44.41,44.39,44.41,322900.0,33.7441,33.7517,33.7365,33.7517,322900.0
2013-01-15 15:25:00,44.4,44.41,44.38,44.39,404700.0,33.7441,33.7517,33.7289,33.7365,404700.0
2013-01-15 15:30:00,44.39,44.44,44.38,44.44,1665700.0,33.7365,33.7745,33.7289,33.7745,1665700.0
2013-01-15 15:35:00,44.44,44.45,44.42,44.42,443400.0,33.7745,33.7821,33.7593,33.7593,443400.0
2013-01-15 15:40:00,44.42,44.44,44.42,44.43,725100.0,33.7593,33.7745,33.7593,33.7669,725100.0
2013-01-15 15:45:00,44.43,44.43,44.41,44.43,1057800.0,33.7669,33.7669,33.7517,33.7669,1057800.0
2013-01-15 15:50:00,44.43,44.47,44.41,44.47,2058700.0,33.7669,33.7973,33.7517,33.7973,2058700.0
2013-01-15 15:55:00,44.47,44.49,44.45,44.48,3045900.0,33.7973,33.8125,33.7821,33.8049,3045900.0
2013-01-16 09:30:00,44.12,44.16,44.11,44.13,1511800.0,33.5313,33.5617,33.5237,33.5389,1511800.0
2013-01-16 09:35:00,44.14,44.15,44.12,44.13,648500.0,33.5465,33.5541,33.5313,33.5389,648500.0
2013-01-16 09:40:00,44.13,44.15,44.12,44.15,518400.0,33.5389,33.5541,33.5313,33.5541,518400.0
2013-01-16 09:45:00,44.15,44.18,44.14,44.17,393500.0,33.5541,33.5769,33.5465,33.5693,393500.0
2013-01-16 09:50:00,44.18,44.2,44.17,44.19,413300.0,33.5769,33.5921,33.5693,33.5845,413300.0
2013-01-16 09:55:00,44.18,44.2,44.17,44.2,225200.0,33.5769,33.5921,33.5693,33.5921,225200.0
2013-01-16 10:00:00,44.2,44.24,44.2,44.23,784900.0,33.5921,33.6225,33.5921,33.6149,784900.0
2013-01-16 10:05:00,44.23,44.24,44.22,44.22,375700.0,33.6149,33.6225,33.6073,33.6073,375700.0
2013-01-16 10:10:00,44.22,44.23,44.2,44.22,516300.0,33.6073,33.6149,33.5921,33.6073,516300.0
2013-01-16 10:15:00,44.22,44.25,44.22,44.24,126200.0,33.6073,33.6301,33.6073,33.6225,126200.0
2013-01-16 10:20:00,44.24,44.27,44.23,44.27,191600.0,33.6225,33.6453,33.6149,33.6453,191600.0
2013-01-16 10:25:00,44.27,44.28,44.26,44.28,327800.0,33.6453,33.6529,33.6377,33.6529,327800.0
2013-01-16 10:30:00,44.27,44.29,44.25,44.25,282400.0,33.6453,33.6605,33.6301,33.6301,282400.0
2013-01-16 10:35:00,44.25,44.27,44.25,44.26,217600.0,33.6301,33.6453,33.6301,33.6377,217600.0
2013-01-16 10:40:00,44.26,44.28,44.26,44.27,116600.0,33.6377,33.6529,33.6377,33.6453,116600.0
2013-01-16 10:45:00,44.28,44.28,44.26,44.27,207800.0,33.6529,33.6529,33.6377,33.6453,207800.0
2013-01-16 10:50:00,44.27,44.28,44.26,44.28,165900.0,33.6453,33.6529,33.6377,33.6529,165900.0
2013-01-16 10:55:00,44.27,44.27,44.22,44.22,303200.0,33.6453,33.6453,33.6073,33.6073,303200.0
2013-01-16 11:00:00,44.22,44.24,44.22,44.24,225000.0,33.6073,33.6225,33.6073,33.6225,225000.0
2013-01-16 11:05:00,44.23,44.26,44.23,44.25,182500.0,33.6149,33.6377,33.6149,33.6301,182500.0
2013-01-16 11:10:00,44.26,44.28,44.25,44.28,160500.0,33.6377,33.6529,33.6301,33.6529,160500.0
2013-01-16 11:15:00,44.28,44.3,44.27,44.29,199800.0,33.6529,33.6681,33.6453,33.6605,199800.0
2013-01-16 11:20:00,44.29,44.33,44.28,44.32,443900.0,33.6605,33.6909,33.6529,33.6833,443900.0
2013-01-16 11:25:00,44.33,44.35,44.32,44.34,882800.0,33.6909,33.7061,33.6833,33.6985,882800.0
2013-01-16 11:30:00,44.34,44.35,44.33,44.34,198200.0,33.6985,33.7061,33.6909,33.6985,198200.0
2013-01-16 11:35:00,44.34,44.36,44.34,44.36,392800.0,33.6985,33.7137,33.6985,33.7137,392800.0
2013-01-16 11:40:00,44.36,44.37,44.35,44.37,361600.0,33.7137,33.7213,33.7061,33.7213,361600.0
2013-01-16 11:45:00,44.37,44.39,44.37,44.39,363500.0,33.7213,33.7365,33.7213,33.7365,363500.0
2013-01-16 11:50:00,44.39,44.39,44.37,44.38,403000.0,33.7365,33.7365,33.7213,33.7289,403000.0
2013-01-16 11:55:00,44.37,44.38,44.34,44.34,626400.0,33.7213,33.7289,33.6985,33.6985,626400.0
2013-01-16 12:00:00,44.34,44.37,44.34,44.37,168900.0,33.6985,33.7213,33.6985,33.7213,168900.0
2013-01-16 12:05:00,44.37,44.37,44.33,44.34,288000.0,33.7213,33.7213,33.6909,33.6985,288000.0
2013-01-16 12:10:00,44.34,44.35,44.33,44.34,234900.0,33.6985,33.7061,33.6909,33.6985,234900.0
2013-01-16 12:15:00,44.34,44.36,44.33,44.36,180600.0,33.6985,33.7137,33.6909,33.7137,180600.0
2013-01-16 12:20:00,44.36,44.36,44.35,44.36,62100.0,33.7137,33.7137,33.7061,33.7137,62100.0
2013-01-16 12:25:00,44.36,44.36,44.34,44.35,168100.0,33.7137,33.7137,33.6985,33.7061,168100.0
2013-01-16 12:30:00,44.34,44.35,44.33,44.34,159800.0,33.6985,33.7061,33.6909,33.6985,159800.0
2013-01-16 12:35:00,44.34,44.36,44.33,44.36,309000.0,33.6985,33.7137,33.6909,33.7137,309000.0
2013-01-16 12:40:00,44.36,44.36,44.3,44.3,564800.0,33.7137,33.7137,33.6681,33.6681,564800.0
2013-01-16 12:45:00,44.3,44.33,44.3,44.31,168900.0,33.6681,33.6909,33.6681,33.6757,168900.0
2013-01-16 12:50:00,44.32,44.34,44.32,44.33,184500.0,33.6833,33.6985,33.6833,33.6909,184500.0
2013-01-16 12:55:00,44.33,44.34,44.32,44.34,153600.0,33.6909,33.6985,33.6833,33.6985,153600.0
2013-01-16 13:00:00,44.34,44.34,44.32,44.33,141900.0,33.6985,33.6985,33.6833,33.6909,141900.0
2013-01-16 13:05:00,44.33,44.36,44.33,44.35,400100.0,33.6909,33.7137,33.6909,33.7061,400100.0
2013-01-16 13:10:00,44.34,44.34,44.33,44.33,190900.0,33.6985,33.6985,33.6909,33.6909,190900.0
2013-01-16 13:15:00,44.33,44.34,44.32,44.34,258900.0,33.6909,33.6985,33.6833,33.6985,258900.0
2013-01-16 13:20:00,44.34,44.35,44.32,44.33,1066900.0,33.6985,33.7061,33.6833,33.6909,1066900.0
2013-01-16 13:25:00,44.33,44.34,44.32,44.33,118300.0,33.6909,33.6985,33.6833,33.6909,118300.0
2013-01-16 13:30:00,44.33,44.35,44.32,44.35,167200.0,33.6909,33.7061,33.6833,33.7061,167200.0
2013-01-16 13:35:00,44.35,44.36,44.34,44.34,430800.0,33.7061,33.7137,33.6985,33.6985,430800.0
2013-01-16 13:40:00,44.34,44.36,44.34,44.36,352000.0,33.6985,33.7137,33.6985,33.7137,352000.0
2013-01-16 13:45:00,44.36,44.38,44.35,44.38,233700.0,33.7137,33.7289,33.7061,33.7289,233700.0
2013-01-16 13:50:00,44.38,44.38,44.36,44.36,141400.0,33.7289,33.7289,33.7137,33.7137,141400.0
2013-01-16 13:55:00,44.36,44.38,44.36,44.37,315600.0,33.7137,33.7289,33.7137,33.7213,315600.0
2013-01-16 14:00:00,44.37,44.38,44.36,44.38,146200.0,33.7213,33.7289,33.7137,33.7289,146200.0
2013-01-16 14:05:00,44.38,44.38,44.35,44.35,114700.0,33.7289,33.7289,33.7061,33.7061,114700.0
2013-01-16 14:10:00,44.36,44.36,44.34,44.36,167200.0,33.7137,33.7137,33.6985,33.7137,167200.0
2013-01-16 14:15:00,44.36,44.37,44.35,44.37,119300.0,33.7137,33.7213,33.7061,33.7213,119300.0
2013-01-16 14:20:00,44.37,44.38,44.36,44.38,283200.0,33.7213,33.7289,33.7137,33.7289,283200.0
2013-01-16 14:25:00,44.38,44.4,44.37,44.4,98000.0,33.7289,33.7441,33.7213,33.7441,98000.0
2013-01-16 14:30:00,44.4,44.42,44.39,44.41,149800.0,33.7441,33.7593,33.7365,33.7517,149800.0
2013-01-16 14:35:00,44.42,44.42,44.41,44.41,102200.0,33.7593,33.7593,33.7517,33.7517,102200.0
2013-01-16 14:40:00,44.42,44.42,44.41,44.42,184500.0,33.7593,33.7593,33.7517,33.7593,184500.0
2013-01-16 14:45:00,44.41,44.43,44.41,44.41,302100.0,33.7517,33.7669,33.7517,33.7517,302100.0
2013-01-16 14:50:00,44.42,44.43,44.41,44.43,179400.0,33.7593,33.7669,33.7517,33.7669,179400.0
2013-01-16 14:55:00,44.43,44.44,44.42,44.43,158900.0,33.7669,33.7745,33.7593,33.7669,158900.0
2013-01-16 15:00:00,44.44,44.44,44.43,44.43,96300.0,33.7745,33.7745,33.7669,33.7669,96300.0
2013-01-16 15:05:00,44.44,44.44,44.43,44.44,49000.0,33.7745,33.7745,33.7669,33.7745,49000.0
2013-01-16 15:10:00,44.44,44.44,44.43,44.44,128100.0,33.7745,33.7745,33.7669,33.7745,128100.0
2013-01-16 15:15:00,44.44,44.45,44.43,44.44,189900.0,33.7745,33.7821,33.7669,33.7745,189900.0
2013-01-16 15:20:00,44.44,44.44,44.42,44.43,289800.0,33.7745,33.7745,33.7593,33.7669,289800.0
2013-01-16 15:25:00,44.43,44.43,44.42,44.42,312800.0,33.7669,33.7669,33.7593,33.7593,312800.0
2013-01-16 15:30:00,44.42,44.42,44.41,44.42,123800.0,33.7593,33.7593,33.7517,33.7593,123800.0
2013-01-16 15:35:00,44.42,44.43,44.41,44.43,451600.0,33.7593,33.7669,33.7517,33.7669,451600.0
2013-01-16 15:40:00,44.43,44.43,44.4,44.41,334300.0,33.7669,33.7669,33.7441,33.7517,334300.0
2013-01-16 15:45:00,44.41,44.42,44.4,44.41,382300.0,33.7517,33.7593,33.7441,33.7517,382300.0
2013-01-16 15:50:00,44.4,44.41,44.37,44.37,733100.0,33.7441,33.7517,33.7213,33.7213,733100.0
2013-01-16 15:55:00,44.37,44.43,44.36,44.41,2873600.0,33.7213,33.7669,33.7137,33.7517,2873600.0
2013-01-17 09:30:00,44.63,44.67,44.62,44.66,1591800.0,33.9189,33.9493,33.9113,33.9417,1591800.0
2013-01-17 09:35:00,44.65,44.65,44.59,44.63,1346100.0,33.9341,33.9341,33.8885,33.9189,1346100.0
2013-01-17 09:40:00,44.63,44.63,44.61,44.62,414600.0,33.9189,33.9189,33.9037,33.9113,414600.0
2013-01-17 09:45:00,44.62,44.63,44.61,44.63,378900.0,33.9113,33.9189,33.9037,33.9189,378900.0
2013-01-17 09:50:00,44.63,44.65,44.62,44.64,579700.0,33.9189,33.9341,33.9113,33.9265,579700.0
2013-01-17 09:55:00,44.64,44.66,44.64,44.66,233500.0,33.9265,33.9417,33.9265,33.9417,233500.0
2013-01-17 10:00:00,44.66,44.67,44.6,44.63,1564500.0,33.9417,33.9493,33.8961,33.9189,1564500.0
2013-01-17 10:05:00,44.63,44.67,44.63,44.65,412500.0,33.9189,33.9493,33.9189,33.9341,412500.0
2013-01-17 10:10:00,44.66,44.7,44.65,44.69,446900.0,33.9417,33.9721,33.9341,33.9645,446900.0
2013-01-17 10:15:00,44.7,44.72,44.69,44.69,277900.0,33.9721,33.9873,33.9645,33.9645,277900.0
2013-01-17 10:20:00,44.69,44.71,44.68,44.68,409600.0,33.9645,33.9797,33.9569,33.9569,409600.0
2013-01-17 10:25:00,44.68,44.69,44.66,44.68,219300.0,33.9569,33.9645,33.9417,33.9569,219300.0
2013-01-17 10:30:00,44.68,44.68,44.66,44.66,121300.0,33.9569,33.9569,33.9417,33.9417,121300.0
2013-01-17 10:35:00,44.66,44.67,44.64,44.65,134900.0,33.9417,33.9493,33.9265,33.9341,134900.0
2013-01-17 10:40:00,44.65,44.65,44.62,44.64,378700.0,33.9341,33.9341,33.9113,33.9265,378700.0
2013-01-17 10:45:00,44.64,44.66,44.64,44.66,304300.0,33.9265,33.9417,33.9265,33.9417,304300.0
2013-01-17 10:50:00,44.66,44.67,44.65,44.67,263600.0,33.9417,33.9493,33.9341,33.9493,263600.0
2013-01-17 10:55:00,44.67,44.67,44.64,44.65,422300.0,33.9493,33.9493,33.9265,33.9341,422300.0
2013-01-17 11:00:00,44.65,44.68,44.65,44.68,260900.0,33.9341,33.9569,33.9341,33.9569,260900.0
2013-01-17 11:05:00,44.67,44.68,44.67,44.68,161300.0,33.9493,33.9569,33.9493,33.9569,161300.0
2013-01-17 11:10:00,44.67,44.69,44.67,44.69,227400.0,33.9493,33.9645,33.9493,33.9645,227400.0
2013-01-17 11:15:00,44.69,44.69,44.67,44.67,156600.0,33.9645,33.9645,33.9493,33.9493,156600.0
2013-01-17 11:20:00,44.67,44.7,44.67,44.68,380500.0,33.9493,33.9721,33.9493,33.9569,380500.0
2013-01-17 11:25:00,44.69,44.69,44.68,44.69,85700.0,33.9645,33.9645,33.9569,33.9645,85700.0
2013-01-17 11:30:00,44.68,44.72,44.68,44.72,523500.0,33.9569,33.9873,33.9569,33.9873,523500.0
2013-01-17 11:35:00,44.71,44.73,44.71,44.71,159000.0,33.9797,33.9949,33.9797,33.9797,159000.0
2013-01-17 11:40:00,44.71,44.72,44.7,44.71,183000.0,33.9797,33.9873,33.9721,33.9797,183000.0
2013-01-17 11:45:00,44.7,44.71,44.69,44.7,159500.0,33.9721,33.9797,33.9645,33.9721,159500.0
2013-01-17 11:50:00,44.7,44.72,44.69,44.7,223100.0,33.9721,33.9873,33.9645,33.9721,223100.0
2013-01-17 11:55:00,44.7,44.71,44.69,44.7,277700.0,33.9721,33.9797,33.9645,33.9721,277700.0
2013-01-17 12:00:00,44.7,44.71,44.69,44.7,171200.0,33.9721,33.9797,33.9645,33.9721,171200.0
2013-01-17 12:05:00,44.69,44.7,44.68,44.68,87100.0,33.9645,33.9721,33.9569,33.9569,87100.0
2013-01-17 12:10:00,44.68,44.72,44.68,44.71,172100.0,33.9569,33.9873,33.9569,33.9797,172100.0
2013-01-17 12:15:00,44.71,44.73,44.7,44.71,230700.0,33.9797,33.9949,33.9721,33.9797,230700.0
2013-01-17 12:20:00,44.71,44.74,44.71,44.74,93700.0,33.9797,34.0025,33.9797,34.0025,93700.0
2013-01-17 12:25:00,44.73,44.76,44.72,44.75,268200.0,33.9949,34.0177,33.9873,34.0101,268200.0
2013-01-17 12:30:00,44.75,44.76,44.74,44.75,412100.0,34.0101,34.0177,34.0025,34.0101,412100.0
2013-01-17 12:35:00,44.76,44.79,44.75,44.78,374400.0,34.0177,34.0405,34.0101,34.0329,374400.0
2013-01-17 12:40:00,44.78,44.78,44.76,44.78,231700.0,34.0329,34.0329,34.0177,34.0329,231700.0
2013-01-17 12:45:00,44.78,44.79,44.77,44.79,127100.0,34.0329,34.0405,34.0253,34.0405,127100.0
2013-01-17 12:50:00,44.79,44.79,44.77,44.78,78300.0,34.0405,34.0405,34.0253,34.0329,78300.0
2013-01-17 12:55:00,44.78,44.79,44.77,44.78,121000.0,34.0329,34.0405,34.0253,34.0329,121000.0
2013-01-17 13:00:00,44.78,44.78,44.77,44.78,83300.0,34.0329,34.0329,34.0253,34.0329,83300.0
2013-01-17 13:05:00,44.78,44.79,44.76,44.77,156700.0,34.0329,34.0405,34.0177,34.0253,156700.0
2013-01-17 13:10:00,44.77,44.77,44.76,44.76,449300.0,34.0253,34.0253,34.0177,34.0177,449300.0
2013-01-17 13:15:00,44.76,44.77,44.75,44.75,357600.0,34.0177,34.0253,34.0101,34.0101,357600.0
2013-01-17 13:20:00,44.76,44.76,44.74,44.76,300900.0,34.0177,34.0177,34.0025,34.0177,300900.0
2013-01-17 13:25:00,44.76,44.76,44.75,44.75,93400.0,34.0177,34.0177,34.0101,34.0101,93400.0
2013-01-17 13:30:00,44.76,44.76,44.74,44.76,206200.0,34.0177,34.0177,34.0025,34.0177,206200.0
2013-01-17 13:35:00,44.76,44.76,44.75,44.76,215500.0,34.0177,34.0177,34.0101,34.0177,215500.0
2013-01-17 13:40:00,44.75,44.77,44.75,44.77,126000.0,34.0101,34.0253,34.0101,34.0253,126000.0
2013-01-17 13:45:00,44.77,44.77,44.76,44.77,62300.0,34.0253,34.0253,34.0177,34.0253,62300.0
2013-01-17 13:50:00,44.77,44.8,44.76,44.79,213400.0,34.0253,34.0481,34.0177,34.0405,213400.0
2013-01-17 13:55:00,44.8,44.82,44.79,44.82,362700.0,34.0481,34.0633,34.0405,34.0633,362700.0
2013-01-17 14:00:00,44.82,44.84,44.81,44.83,265700.0,34.0633,34.0785,34.0557,34.0709,265700.0
2013-01-17 14:05:00,44.83,44.83,44.81,44.82,229600.0,34.0709,34.0709,34.0557,34.0633,229600.0
2013-01-17 14:10:00,44.82,44.84,44.81,44.84,191200.0,34.0633,34.0785,34.0557,34.0785,191200.0
2013-01-17 14:15:00,44.84,44.84,44.83,44.83,92300.0,34.0785,34.0785,34.0709,34.0709,92300.0
2013-01-17 14:20:00,44.84,44.85,44.83,44.83,236500.0,34.0785,34.0861,34.0709,34.0709,236500.0
2013-01-17 14:25:00,44.83,44.85,44.82,44.82,326500.0,34.0709,34.0861,34.0633,34.0633,326500.0
2013-01-17 14:30:00,44.82,44.83,44.81,44.81,232600.0,34.0633,34.0709,34.0557,34.0557,232600.0
2013-01-17 14:35:00,44.81,44.83,44.81,44.83,440100.0,34.0557,34.0709,34.0557,34.0709,440100.0
2013-01-17 14:40:00,44.83,44.85,44.79,44.8,2231700.0,34.0709,34.0861,34.0405,34.0481,2231700.0
2013-01-17 14:45:00,44.8,44.81,44.79,44.8,942900.0,34.0481,34.0557,34.0405,34.0481,942900.0
2013-01-17 14:50:00,44.8,44.81,44.79,44.79,108000.0,34.0481,34.0557,34.0405,34.0405,108000.0
2013-01-17 14:55:00,44.79,44.8,44.78,44.78,456200.0,34.0405,34.0481,34.0329,34.0329,456200.0
2013-01-17 15:00:00,44.78,44.8,44.78,44.79,118400.0,34.0329,34.0481,34.0329,34.0405,118400.0
2013-01-17 15:05:00,44.78,44.79,44.78,44.79,130200.0,34.0329,34.0405,34.0329,34.0405,130200.0
2013-01-17 15:10:00,44.78,44.79,44.78,44.79,175600.0,34.0329,34.0405,34.0329,34.0405,175600.0
2013-01-17 15:15:00,44.78,44.8,44.78,44.8,183400.0,34.0329,34.0481,34.0329,34.0481,183400.0
2013-01-17 15:20:00,44.8,44.8,44.76,44.77,411400.0,34.0481,34.0481,34.0177,34.0253,411400.0
2013-01-17 15:25:00,44.77,44.8,44.77,44.8,490500.0,34.0253,34.0481,34.0253,34.0481,490500.0
2013-01-17 15:30:00,44.8,44.8,44.79,44.79,213400.0,34.0481,34.0481,34.0405,34.0405,213400.0
2013-01-17 15:35:00,44.79,44.8,44.78,44.78,316900.0,34.0405,34.0481,34.0329,34.0329,316900.0
2013-01-17 15:40:00,44.78,44.79,44.77,44.79,564300.0,34.0329,34.0405,34.0253,34.0405,564300.0
2013-01-17 15:45:00,44.79,44.79,44.75,44.75,661900.0,34.0405,34.0405,34.0101,34.0101,661900.0
2013-01-17 15:50:00,44.76,44.76,44.7,44.7,910200.0,34.0177,34.0177,33.9721,33.9721,910200.0
2013-01-17 15:55:00,44.7,44.74,44.67,44.68,3927300.0,33.9721,34.0025,33.9493,33.9569,3927300.0
2013-01-18 09:30:00,44.69,44.72,44.65,44.71,1692000.0,33.9645,33.9873,33.9341,33.9797,1692000.0
2013-01-18 09:35:00,44.7,44.71,44.61,44.63,1121400.0,33.9721,33.9797,33.9037,33.9189,1121400.0
2013-01-18 09:40:00,44.63,44.67,44.62,44.66,731500.0,33.9189,33.9493,33.9113,33.9417,731500.0
2013-01-18 09:45:00,44.65,44.67,44.64,44.66,398300.0,33.9341,33.9493,33.9265,33.9417,398300.0
2013-01-18 09:50:00,44.66,44.67,44.62,44.66,913000.0,33.9417,33.9493,33.9113,33.9417,913000.0
2013-01-18 09:55:00,44.63,44.66,44.6,44.63,869000.0,33.9189,33.9417,33.8961,33.9189,869000.0
2013-01-18 10:00:00,44.64,44.64,44.61,44.62,954300.0,33.9265,33.9265,33.9037,33.9113,954300.0
2013-01-18 10:05:00,44.62,44.64,44.59,44.62,1715900.0,33.9113,33.9265,33.8885,33.9113,1715900.0
2013-01-18 10:10:00,44.62,44.64,44.6,44.63,564000.0,33.9113,33.9265,33.8961,33.9189,564000.0
2013-01-18 10:15:00,44.63,44.66,44.63,44.64,414800.0,33.9189,33.9417,33.9189,33.9265,414800.0
2013-01-18 10:20:00,44.65,44.66,44.63,44.63,303800.0,33.9341,33.9417,33.9189,33.9189,303800.0
2013-01-18 10:25:00,44.64,44.65,44.63,44.64,525300.0,33.9265,33.9341,33.9189,33.9265,525300.0
2013-01-18 10:30:00,44.63,44.64,44.59,44.6,1184300.0,33.9189,33.9265,33.8885,33.8961,1184300.0
2013-01-18 10:35:00,44.6,44.6,44.58,44.59,1298700.0,33.8961,33.8961,33.8809,33.8885,1298700.0
2013-01-18 10:40:00,44.6,44.61,44.59,44.61,1112400.0,33.8961,33.9037,33.8885,33.9037,1112400.0
2013-01-18 10:45:00,44.61,44.61,44.59,44.59,572600.0,33.9037,33.9037,33.8885,33.8885,572600.0
2013-01-18 10:50:00,44.59,44.6,44.58,44.59,620400.0,33.8885,33.8961,33.8809,33.8885,620400.0
2013-01-18 10:55:00,44.6,44.6,44.57,44.57,525600.0,33.8961,33.8961,33.8733,33.8733,525600.0
2013-01-18 11:00:00,44.57,44.57,44.54,44.55,930000.0,33.8733,33.8733,33.8505,33.8581,930000.0
2013-01-18 11:05:00,44.55,44.57,44.55,44.55,1175300.0,33.8581,33.8733,33.8581,33.8581,1175300.0
2013-01-18 11:10:00,44.56,44.59,44.55,44.57,942000.0,33.8657,33.8885,33.8581,33.8733,942000.0
2013-01-18 11:15:00,44.57,44.63,44.56,44.63,654300.0,33.8733,33.9189,33.8657,33.9189,654300.0
2013-01-18 11:20:00,44.63,44.65,44.62,44.65,330800.0,33.9189,33.9341,33.9113,33.9341,330800.0
2013-01-18 11:25:00,44.65,44.66,44.63,44.64,899100.0,33.9341,33.9417,33.9189,33.9265,899100.0
2013-01-18 11:30:00,44.65,44.65,44.63,44.64,358000.0,33.9341,33.9341,33.9189,33.9265,358000.0
2013-01-18 11:35:00,44.64,44.66,44.63,44.65,856400.0,33.9265,33.9417,33.9189,33.9341,856400.0
2013-01-18 11:40:00,44.66,44.66,44.64,44.65,566400.0,33.9417,33.9417,33.9265,33.9341,566400.0
2013-01-18 11:45:00,44.64,44.66,44.61,44.63,738100.0,33.9265,33.9417,33.9037,33.9189,738100.0
2013-01-18 11:50:00,44.63,44.63,44.62,44.62,593900.0,33.9189,33.9189,33.9113,33.9113,593900.0
2013-01-18 11:55:00,44.62,44.63,44.61,44.62,146900.0,33.9113,33.9189,33.9037,33.9113,146900.0
2013-01-18 12:00:00,44.63,44.63,44.62,44.63,87800.0,33.9189,33.9189,33.9113,33.9189,87800.0
2013-01-18 12:05:00,44.63,44.63,44.62,44.62,73100.0,33.9189,33.9189,33.9113,33.9113,73100.0
2013-01-18 12:10:00,44.63,44.64,44.62,44.64,190900.0,33.9189,33.9265,33.9113,33.9265,190900.0
2013-01-18 12:15:00,44.64,44.64,44.62,44.62,177200.0,33.9265,33.9265,33.9113,33.9113,177200.0
2013-01-18 12:20:00,44.63,44.63,44.62,44.63,167700.0,33.9189,33.9189,33.9113,33.9189,167700.0
2013-01-18 12:25:00,44.63,44.63,44.62,44.63,96700.0,33.9189,33.9189,33.9113,33.9189,96700.0
2013-01-18 12:30:00,44.63,44.64,44.62,44.64,205200.0,33.9189,33.9265,33.9113,33.9265,205200.0
2013-01-18 12:35:00,44.64,44.65,44.64,44.65,123600.0,33.9265,33.9341,33.9265,33.9341,123600.0
2013-01-18 12:40:00,44.65,44.65,44.63,44.63,445900.0,33.9341,33.9341,33.9189,33.9189,445900.0
2013-01-18 12:45:00,44.64,44.65,44.63,44.64,109300.0,33.9265,33.9341,33.9189,33.9265,109300.0
2013-01-18 12:50:00,44.64,44.68,44.64,44.67,352300.0,33.9265,33.9569,33.9265,33.9493,352300.0
2013-01-18 12:55:00,44.67,44.68,44.66,44.68,126100.0,33.9493,33.9569,33.9417,33.9569,126100.0
2013-01-18 13:00:00,44.68,44.71,44.67,44.71,328000.0,33.9569,33.9797,33.9493,33.9797,328000.0
2013-01-18 13:05:00,44.71,44.72,44.7,44.72,148100.0,33.9797,33.9873,33.9721,33.9873,148100.0
2013-01-18 13:10:00,44.72,44.73,44.71,44.73,154900.0,33.9873,33.9949,33.9797,33.9949,154900.0
2013-01-18 13:15:00,44.72,44.75,44.71,44.75,1402100.0,33.9873,34.0101,33.9797,34.0101,1402100.0
2013-01-18 13:20:00,44.75,44.75,44.71,44.72,486300.0,34.0101,34.0101,33.9797,33.9873,486300.0
2013-01-18 13:25:00,44.72,44.73,44.71,44.72,334800.0,33.9873,33.9949,33.9797,33.9873,334800.0
2013-01-18 13:30:00,44.71,44.72,44.7,44.7,162600.0,33.9797,33.9873,33.9721,33.9721,162600.0
2013-01-18 13:35:00,44.71,44.71,44.7,44.71,276700.0,33.9797,33.9797,33.9721,33.9797,276700.0
2013-01-18 13:40:00,44.71,44.71,44.7,44.7,278800.0,33.9797,33.9797,33.9721,33.9721,278800.0
2013-01-18 13:45:00,44.71,44.71,44.69,44.7,367800.0,33.9797,33.9797,33.9645,33.9721,367800.0
2013-01-18 13:50:00,44.7,44.7,44.69,44.7,313700.0,33.9721,33.9721,33.9645,33.9721,313700.0
2013-01-18 13:55:00,44.69,44.7,44.68,44.68,496400.0,33.9645,33.9721,33.9569,33.9569,496400.0
2013-01-18 14:00:00,44.69,44.69,44.68,44.68,119300.0,33.9645,33.9645,33.9569,33.9569,119300.0
2013-01-18 14:05:00,44.68,44.7,44.68,44.7,460100.0,33.9569,33.9721,33.9569,33.9721,460100.0
2013-01-18 14:10:00,44.7,44.7,44.69,44.7,226300.0,33.9721,33.9721,33.9645,33.9721,226300.0
2013-01-18 14:15:00,44.7,44.7,44.68,44.69,235900.0,33.9721,33.9721,33.9569,33.9645,235900.0
2013-01-18 14:20:00,44.69,44.7,44.68,44.7,250300.0,33.9645,33.9721,33.9569,33.9721,250300.0
2013-01-18 14:25:00,44.7,44.72,44.69,44.72,287300.0,33.9721,33.9873,33.9645,33.9873,287300.0
2013-01-18 14:30:00,44.72,44.72,44.7,44.71,227100.0,33.9873,33.9873,33.9721,33.9797,227100.0
2013-01-18 14:35:00,44.71,44.74,44.7,44.74,845100.0,33.9797,34.0025,33.9721,34.0025,845100.0
2013-01-18 14:40:00,44.74,44.78,44.73,44.76,1667700.0,34.0025,34.0329,33.9949,34.0177,1667700.0
2013-01-18 14:45:00,44.76,44.76,44.73,44.73,224700.0,34.0177,34.0177,33.9949,33.9949,224700.0
2013-01-18 14:50:00,44.73,44.75,44.73,44.75,404100.0,33.9949,34.0101,33.9949,34.0101,404100.0
2013-01-18 14:55:00,44.75,44.76,44.74,44.76,298400.0,34.0101,34.0177,34.0025,34.0177,298400.0
2013-01-18 15:00:00,44.75,44.76,44.74,44.74,186200.0,34.0101,34.0177,34.0025,34.0025,186200.0
2013-01-18 15:05:00,44.75,44.75,44.73,44.73,622600.0,34.0101,34.0101,33.9949,33.9949,622600.0
2013-01-18 15:10:00,44.73,44.74,44.73,44.73,181500.0,33.9949,34.0025,33.9949,33.9949,181500.0
2013-01-18 15:15:00,44.73,44.75,44.73,44.75,333500.0,33.9949,34.0101,33.9949,34.0101,333500.0
2013-01-18 15:20:00,44.75,44.75,44.74,44.74,357800.0,34.0101,34.0101,34.0025,34.0025,357800.0
2013-01-18 15:25:00,44.75,44.75,44.74,44.75,440000.0,34.0101,34.0101,34.0025,34.0101,440000.0
2013-01-18 15:30:00,44.75,44.76,44.74,44.76,350100.0,34.0101,34.0177,34.0025,34.0177,350100.0
2013-01-18 15:35:00,44.76,44.79,44.76,44.78,572300.0,34.0177,34.0405,34.0177,34.0329,572300.0
2013-01-18 15:40:00,44.78,44.78,44.65,44.78,1610000.0,34.0329,34.0329,33.9341,34.0329,1610000.0
2013-01-18 15:45:00,44.78,44.8,44.77,44.79,799600.0,34.0329,34.0481,34.0253,34.0405,799600.0
2013-01-18 15:50:00,44.8,44.8,44.75,44.76,1425700.0,34.0481,34.0481,34.0101,34.0177,1425700.0
2013-01-18 15:55:00,44.76,44.78,44.75,44.77,2660600.0,34.0177,34.0329,34.0101,34.0253,2660600.0
2013-01-22 09:30:00,44.63,44.66,44.62,44.65,1169900.0,33.9189,33.9417,33.9113,33.9341,1169900.0
2013-01-22 09:35:00,44.65,44.68,44.64,44.66,797700.0,33.9341,33.9569,33.9265,33.9417,797700.0
2013-01-22 09:40:00,44.65,44.66,44.62,44.65,790700.0,33.9341,33.9417,33.9113,33.9341,790700.0
2013-01-22 09:45:00,44.65,44.66,44.63,44.66,339400.0,33.9341,33.9417,33.9189,33.9417,339400.0
2013-01-22 09:50:00,44.66,44.68,44.64,44.68,391200.0,33.9417,33.9569,33.9265,33.9569,391200.0
2013-01-22 09:55:00,44.68,44.7,44.65,44.66,856000.0,33.9569,33.9721,33.9341,33.9417,856000.0
2013-01-22 10:00:00,44.66,44.66,44.6,44.61,667800.0,33.9417,33.9417,33.8961,33.9037,667800.0
2013-01-22 10:05:00,44.61,44.63,44.59,44.62,555400.0,33.9037,33.9189,33.8885,33.9113,555400.0
2013-01-22 10:10:00,44.62,44.62,44.56,44.57,347700.0,33.9113,33.9113,33.8657,33.8733,347700.0
2013-01-22 10:15:00,44.57,44.59,44.55,44.58,749400.0,33.8733,33.8885,33.8581,33.8809,749400.0
2013-01-22 10:20:00,44.58,44.6,44.58,44.59,172600.0,33.8809,33.8961,33.8809,33.8885,172600.0
2013-01-22 10:25:00,44.6,44.6,44.55,44.56,288700.0,33.8961,33.8961,33.8581,33.8657,288700.0
2013-01-22 10:30:00,44.55,44.57,44.55,44.55,294100.0,33.8581,33.8733,33.8581,33.8581,294100.0
2013-01-22 10:35:00,44.55,44.57,44.55,44.57,297000.0,33.8581,33.8733,33.8581,33.8733,297000.0
2013-01-22 10:40:00,44.57,44.59,44.56,44.58,211900.0,33.8733,33.8885,33.8657,33.8809,211900.0
2013-01-22 10:45:00,44.58,44.58,44.57,44.58,123600.0,33.8809,33.8809,33.8733,33.8809,123600.0
2013-01-22 10:50:00,44.57,44.6,44.57,44.6,208200.0,33.8733,33.8961,33.8733,33.8961,208200.0
2013-01-22 10:55:00,44.6,44.61,44.59,44.61,109600.0,33.8961,33.9037,33.8885,33.9037,109600.0
2013-01-22 11:00:00,44.61,44.61,44.59,44.6,244000.0,33.9037,33.9037,33.8885,33.8961,244000.0
2013-01-22 11:05:00,44.6,44.6,44.58,44.6,149400.0,33.8961,33.8961,33.8809,33.8961,149400.0
2013-01-22 11:10:00,44.6,44.6,44.59,44.6,268500.0,33.8961,33.8961,33.8885,33.8961,268500.0
2013-01-22 11:15:00,44.6,44.62,44.59,44.62,221300.0,33.8961,33.9113,33.8885,33.9113,221300.0
2013-01-22 11:20:00,44.61,44.63,44.61,44.62,197100.0,33.9037,33.9189,33.9037,33.9113,197100.0
2013-01-22 11:25:00,44.62,44.62,44.6,44.6,210700.0,33.9113,33.9113,33.8961,33.8961,210700.0
2013-01-22 11:30:00,44.6,44.61,44.59,44.59,215900.0,33.8961,33.9037,33.8885,33.8885,215900.0
2013-01-22 11:35:00,44.6,44.6,44.57,44.58,134400.0,33.8961,33.8961,33.8733,33.8809,134400.0
2013-01-22 11:40:00,44.57,44.58,44.57,44.57,78800.0,33.8733,33.8809,33.8733,33.8733,78800.0
2013-01-22 11:45:00,44.58,44.58,44.57,44.57,60100.0,33.8809,33.8809,33.8733,33.8733,60100.0
2013-01-22 11:50:00,44.58,44.6,44.57,44.6,215100.0,33.8809,33.8961,33.8733,33.8961,215100.0
2013-01-22 11:55:00,44.6,44.61,44.59,44.61,161700.0,33.8961,33.9037,33.8885,33.9037,161700.0
2013-01-22 12:00:00,44.61,44.62,44.6,44.62,77300.0,33.9037,33.9113,33.8961,33.9113,77300.0
2013-01-22 12:05:00,44.62,44.63,44.61,44.63,240700.0,33.9113,33.9189,33.9037,33.9189,240700.0
2013-01-22 12:10:00,44.63,44.65,44.62,44.65,136900.0,33.9189,33.9341,33.9113,33.9341,136900.0
2013-01-22 12:15:00,44.65,44.67,44.64,44.66,173300.0,33.9341,33.9493,33.9265,33.9417,173300.0
2013-01-22 12:20:00,44.66,44.67,44.65,44.66,145500.0,33.9417,33.9493,33.9341,33.9417,145500.0
2013-01-22 12:25:00,44.66,44.66,44.64,44.65,529600.0,33.9417,33.9417,33.9265,33.9341,529600.0
2013-01-22 12:30:00,44.65,44.66,44.64,44.65,397400.0,33.9341,33.9417,33.9265,33.9341,397400.0
2013-01-22 12:35:00,44.65,44.66,44.64,44.65,1106900.0,33.9341,33.9417,33.9265,33.9341,1106900.0
2013-01-22 12:40:00,44.64,44.66,44.64,44.65,370300.0,33.9265,33.9417,33.9265,33.9341,370300.0
2013-01-22 12:45:00,44.65,44.65,44.62,44.63,109500.0,33.9341,33.9341,33.9113,33.9189,109500.0
2013-01-22 12:50:00,44.62,44.63,44.62,44.63,2528900.0,33.9113,33.9189,33.9113,33.9189,2528900.0
2013-01-22 12:55:00,44.62,44.64,44.62,44.63,188300.0,33.9113,33.9265,33.9113,33.9189,188300.0
2013-01-22 13:00:00,44.62,44.63,44.62,44.63,183600.0,33.9113,33.9189,33.9113,33.9189,183600.0
2013-01-22 13:05:00,44.63,44.64,44.62,44.63,604600.0,33.9189,33.9265,33.9113,33.9189,604600.0
2013-01-22 13:10:00,44.63,44.63,44.62,44.63,68200.0,33.9189,33.9189,33.9113,33.9189,68200.0
2013-01-22 13:15:00,44.63,44.64,44.62,44.63,926800.0,33.9189,33.9265,33.9113,33.9189,926800.0
2013-01-22 13:20:00,44.63,44.64,44.62,44.64,648400.0,33.9189,33.9265,33.9113,33.9265,648400.0
2013-01-22 13:25:00,44.63,44.64,44.62,44.62,132800.0,33.9189,33.9265,33.9113,33.9113,132800.0
2013-01-22 13:30:00,44.63,44.63,44.61,44.61,257500.0,33.9189,33.9189,33.9037,33.9037,257500.0
2013-01-22 13:35:00,44.6,44.62,44.6,44.6,668800.0,33.8961,33.9113,33.8961,33.8961,668800.0
2013-01-22 13:40:00,44.61,44.62,44.59,44.62,1125500.0,33.9037,33.9113,33.8885,33.9113,1125500.0
2013-01-22 13:45:00,44.62,44.62,44.6,44.61,118700.0,33.9113,33.9113,33.8961,33.9037,118700.0
2013-01-22 13:50:00,44.61,44.61,44.6,44.61,126100.0,33.9037,33.9037,33.8961,33.9037,126100.0
2013-01-22 13:55:00,44.61,44.61,44.59,44.6,310000.0,33.9037,33.9037,33.8885,33.8961,310000.0
2013-01-22 14:00:00,44.59,44.6,44.59,44.59,122300.0,33.8885,33.8961,33.8885,33.8885,122300.0
2013-01-22 14:05:00,44.59,44.61,44.59,44.61,774600.0,33.8885,33.9037,33.8885,33.9037,774600.0
2013-01-22 14:10:00,44.61,44.63,44.6,44.62,874700.0,33.9037,33.9189,33.8961,33.9113,874700.0
2013-01-22 14:15:00,44.62,44.63,44.61,44.61,354100.0,33.9113,33.9189,33.9037,33.9037,354100.0
2013-01-22 14:20:00,44.62,44.62,44.61,44.62,65500.0,33.9113,33.9113,33.9037,33.9113,65500.0
2013-01-22 14:25:00,44.62,44.62,44.6,44.61,327400.0,33.9113,33.9113,33.8961,33.9037,327400.0
2013-01-22 14:30:00,44.61,44.63,44.61,44.63,490000.0,33.9037,33.9189,33.9037,33.9189,490000.0
2013-01-22 14:35:00,44.62,44.63,44.61,44.62,555600.0,33.9113,33.9189,33.9037,33.9113,555600.0
2013-01-22 14:40:00,44.62,44.62,44.6,44.61,1531300.0,33.9113,33.9113,33.8961,33.9037,1531300.0
2013-01-22 14:45:00,44.61,44.62,44.6,44.61,765300.0,33.9037,33.9113,33.8961,33.9037,765300.0
2013-01-22 14:50:00,44.61,44.67,44.61,44.66,738200.0,33.9037,33.9493,33.9037,33.9417,738200.0
2013-01-22 14:55:00,44.66,44.66,44.65,44.66,101600.0,33.9417,33.9417,33.9341,33.9417,101600.0
2013-01-22 15:00:00,44.66,44.66,44.61,44.61,910900.0,33.9417,33.9417,33.9037,33.9037,910900.0
2013-01-22 15:05:00,44.61,44.62,44.61,44.62,845700.0,33.9037,33.9113,33.9037,33.9113,845700.0
2013-01-22 15:10:00,44.61,44.62,44.59,44.61,284100.0,33.9037,33.9113,33.8885,33.9037,284100.0
2013-01-22 15:15:00,44.61,44.61,44.6,44.6,157700.0,33.9037,33.9037,33.8961,33.8961,157700.0
2013-01-22 15:20:00,44.61,44.62,44.6,44.62,179900.0,33.9037,33.9113,33.8961,33.9113,179900.0
2013-01-22 15:25:00,44.62,44.63,44.61,44.63,156200.0,33.9113,33.9189,33.9037,33.9189,156200.0
2013-01-22 15:30:00,44.63,44.65,44.62,44.65,451700.0,33.9189,33.9341,33.9113,33.9341,451700.0
2013-01-22 15:35:00,44.65,44.66,44.64,44.66,366400.0,33.9341,33.9417,33.9265,33.9417,366400.0
2013-01-22 15:40:00,44.66,44.66,44.6,44.65,894400.0,33.9417,33.9417,33.8961,33.9341,894400.0
2013-01-22 15:45:00,44.64,44.65,44.62,44.64,1339700.0,33.9265,33.9341,33.9113,33.9265,1339700.0
2013-01-22 15:50:00,44.64,44.66,44.63,44.66,1157400.0,33.9265,33.9417,33.9189,33.9417,1157400.0
2013-01-22 15:55:00,44.66,44.71,44.65,44.71,3319800.0,33.9417,33.9797,33.9341,33.9797,3319800.0
2013-01-23 09:30:00,44.51,44.53,44.5,44.51,831100.0,33.8277,33.8429,33.8201,33.8277,831100.0
2013-01-23 09:35:00,44.51,44.52,44.49,44.51,561900.0,33.8277,33.8353,33.8125,33.8277,561900.0
2013-01-23 09:40:00,44.51,44.52,44.49,44.49,324000.0,33.8277,33.8353,33.8125,33.8125,324000.0
2013-01-23 09:45:00,44.49,44.5,44.47,44.47,806200.0,33.8125,33.8201,33.7973,33.7973,806200.0
2013-01-23 09:50:00,44.47,44.49,44.47,44.47,469000.0,33.7973,33.8125,33.7973,33.7973,469000.0
2013-01-23 09:55:00,44.48,44.5,44.47,44.49,350400.0,33.8049,33.8201,33.7973,33.8125,350400.0
2013-01-23 10:00:00,44.49,44.5,44.47,44.49,386800.0,33.8125,33.8201,33.7973,33.8125,386800.0
2013-01-23 10:05:00,44.5,44.51,44.49,44.5,371300.0,33.8201,33.8277,33.8125,33.8201,371300.0
2013-01-23 10:10:00,44.5,44.54,44.49,44.54,658800.0,33.8201,33.8505,33.8125,33.8505,658800.0
2013-01-23 10:15:00,44.53,44.54,44.51,44.51,372100.0,33.8429,33.8505,33.8277,33.8277,372100.0
2013-01-23 10:20:00,44.51,44.52,44.48,44.48,341300.0,33.8277,33.8353,33.8049,33.8049,341300.0
2013-01-23 10:25:00,44.48,44.48,44.45,44.46,410800.0,33.8049,33.8049,33.7821,33.7897,410800.0
2013-01-23 10:30:00,44.45,44.46,44.41,44.41,435000.0,33.7821,33.7897,33.7517,33.7517,435000.0
2013-01-23 10:35:00,44.41,44.42,44.4,44.42,371100.0,33.7517,33.7593,33.7441,33.7593,371100.0
2013-01-23 10:40:00,44.41,44.42,44.39,44.4,237800.0,33.7517,33.7593,33.7365,33.7441,237800.0
2013-01-23 10:45:00,44.39,44.41,44.39,44.4,238200.0,33.7365,33.7517,33.7365,33.7441,238200.0
2013-01-23 10:50:00,44.41,44.43,44.4,44.43,185000.0,33.7517,33.7669,33.7441,33.7669,185000.0
2013-01-23 10:55:00,44.43,44.44,44.41,44.43,639500.0,33.7669,33.7745,33.7517,33.7669,639500.0
2013-01-23 11:00:00,44.43,44.44,44.41,44.42,474000.0,33.7669,33.7745,33.7517,33.7593,474000.0
2013-01-23 11:05:00,44.42,44.44,44.41,44.44,270900.0,33.7593,33.7745,33.7517,33.7745,270900.0
2013-01-23 11:10:00,44.44,44.45,44.42,44.44,150300.0,33.7745,33.7821,33.7593,33.7745,150300.0
2013-01-23 11:15:00,44.45,44.46,44.39,44.39,2000800.0,33.7821,33.7897,33.7365,33.7365,2000800.0
2013-01-23 11:20:00,44.39,44.4,44.35,44.36,957200.0,33.7365,33.7441,33.7061,33.7137,957200.0
2013-01-23 11:25:00,44.36,44.36,44.34,44.34,731500.0,33.7137,33.7137,33.6985,33.6985,731500.0
2013-01-23 11:30:00,44.34,44.36,44.33,44.36,432100.0,33.6985,33.7137,33.6909,33.7137,432100.0
2013-01-23 11:35:00,44.36,44.37,44.35,44.37,192300.0,33.7137,33.7213,33.7061,33.7213,192300.0
2013-01-23 11:40:00,44.37,44.37,44.36,44.37,228200.0,33.7213,33.7213,33.7137,33.7213,228200.0
2013-01-23 11:45:00,44.37,44.38,44.36,44.38,336000.0,33.7213,33.7289,33.7137,33.7289,336000.0
2013-01-23 11:50:00,44.37,44.39,44.37,44.38,298900.0,33.7213,33.7365,33.7213,33.7289,298900.0
2013-01-23 11:55:00,44.38,44.39,44.37,44.38,245800.0,33.7289,33.7365,33.7213,33.7289,245800.0
2013-01-23 12:00:00,44.38,44.4,44.38,44.4,209400.0,33.7289,33.7441,33.7289,33.7441,209400.0
2013-01-23 12:05:00,44.39,44.42,44.39,44.4,429600.0,33.7365,33.7593,33.7365,33.7441,429600.0
2013-01-23 12:10:00,44.4,44.41,44.39,44.4,184600.0,33.7441,33.7517,33.7365,33.7441,184600.0
2013-01-23 12:15:00,44.4,44.4,44.38,44.38,270300.0,33.7441,33.7441,33.7289,33.7289,270300.0
2013-01-23 12:20:00,44.38,44.39,44.38,44.39,173300.0,33.7289,33.7365,33.7289,33.7365,173300.0
2013-01-23 12:25:00,44.39,44.39,44.38,44.38,104100.0,33.7365,33.7365,33.7289,33.7289,104100.0
2013-01-23 12:30:00,44.39,44.4,44.38,44.39,233500.0,33.7365,33.7441,33.7289,33.7365,233500.0
2013-01-23 12:35:00,44.39,44.39,44.37,44.37,146800.0,33.7365,33.7365,33.7213,33.7213,146800.0
2013-01-23 12:40:00,44.37,44.39,44.37,44.39,293500.0,33.7213,33.7365,33.7213,33.7365,293500.0
2013-01-23 12:45:00,44.38,44.39,44.38,44.39,39200.0,33.7289,33.7365,33.7289,33.7365,39200.0
2013-01-23 12:50:00,44.38,44.39,44.37,44.39,112700.0,33.7289,33.7365,33.7213,33.7365,112700.0
2013-01-23 12:55:00,44.39,44.41,44.38,44.4,192800.0,33.7365,33.7517,33.7289,33.7441,192800.0
2013-01-23 13:00:00,44.41,44.42,44.41,44.42,108100.0,33.7517,33.7593,33.7517,33.7593,108100.0
2013-01-23 13:05:00,44.42,44.42,44.41,44.42,35200.0,33.7593,33.7593,33.7517,33.7593,35200.0
2013-01-23 13:10:00,44.42,44.44,44.41,44.44,151800.0,33.7593,33.7745,33.7517,33.7745,151800.0
2013-01-23 13:15:00,44.44,44.45,44.43,44.44,114100.0,33.7745,33.7821,33.7669,33.7745,114100.0
2013-01-23 13:20:00,44.44,44.45,44.43,44.45,121500.0,33.7745,33.7821,33.7669,33.7821,121500.0
2013-01-23 13:25:00,44.45,44.46,44.42,44.43,167200.0,33.7821,33.7897,33.7593,33.7669,167200.0
2013-01-23 13:30:00,44.43,44.44,44.42,44.43,67800.0,33.7669,33.7745,33.7593,33.7669,67800.0
2013-01-23 13:35:00,44.44,44.44,44.43,44.44,21700.0,33.7745,33.7745,33.7669,33.7745,21700.0
2013-01-23 13:40:00,44.44,44.44,44.42,44.44,132800.0,33.7745,33.7745,33.7593,33.7745,132800.0
2013-01-23 13:45:00,44.43,44.44,44.43,44.44,17300.0,33.7669,33.7745,33.7669,33.7745,17300.0
2013-01-23 13:50:00,44.43,44.44,44.42,44.43,74700.0,33.7669,33.7745,33.7593,33.7669,74700.0
2013-01-23 13:55:00,44.43,44.44,44.42,44.44,142500.0,33.7669,33.7745,33.7593,33.7745,142500.0
2013-01-23 14:00:00,44.43,44.45,44.43,44.45,299900.0,33.7669,33.7821,33.7669,33.7821,299900.0
2013-01-23 14:05:00,44.44,44.45,44.43,44.44,133300.0,33.7745,33.7821,33.7669,33.7745,133300.0
2013-01-23 14:10:00,44.43,44.44,44.43,44.44,70100.0,33.7669,33.7745,33.7669,33.7745,70100.0
2013-01-23 14:15:00,44.44,44.44,44.43,44.43,38000.0,33.7745,33.7745,33.7669,33.7669,38000.0
2013-01-23 14:20:00,44.43,44.44,44.43,44.44,158200.0,33.7669,33.7745,33.7669,33.7745,158200.0
2013-01-23 14:25:00,44.44,44.45,44.43,44.44,337000.0,33.7745,33.7821,33.7669,33.7745,337000.0
2013-01-23 14:30:00,44.43,44.44,44.43,44.44,108400.0,33.7669,33.7745,33.7669,33.7745,108400.0
2013-01-23 14:35:00,44.43,44.46,44.43,44.46,55100.0,33.7669,33.7897,33.7669,33.7897,55100.0
2013-01-23 14:40:00,44.46,44.49,44.45,44.49,322700.0,33.7897,33.8125,33.7821,33.8125,322700.0
2013-01-23 14:45:00,44.48,44.49,44.47,44.47,167000.0,33.8049,33.8125,33.7973,33.7973,167000.0
2013-01-23 14:50:00,44.47,44.48,44.47,44.48,32600.0,33.7973,33.8049,33.7973,33.8049,32600.0
2013-01-23 14:55:00,44.48,44.48,44.47,44.47,150700.0,33.8049,33.8049,33.7973,33.7973,150700.0
2013-01-23 15:00:00,44.47,44.48,44.46,44.48,392600.0,33.7973,33.8049,33.7897,33.8049,392600.0
2013-01-23 15:05:00,44.47,44.48,44.47,44.48,102000.0,33.7973,33.8049,33.7973,33.8049,102000.0
2013-01-23 15:10:00,44.48,44.48,44.47,44.48,67000.0,33.8049,33.8049,33.7973,33.8049,67000.0
2013-01-23 15:15:00,44.48,44.48,44.46,44.47,185100.0,33.8049,33.8049,33.7897,33.7973,185100.0
2013-01-23 15:20:00,44.47,44.47,44.45,44.45,249000.0,33.7973,33.7973,33.7821,33.7821,249000.0
2013-01-23 15:25:00,44.46,44.47,44.45,44.46,150200.0,33.7897,33.7973,33.7821,33.7897,150200.0
2013-01-23 15:30:00,44.45,44.45,44.44,44.44,223000.0,33.7821,33.7821,33.7745,33.7745,223000.0
2013-01-23 15:35:00,44.44,44.45,44.43,44.43,145000.0,33.7745,33.7821,33.7669,33.7669,145000.0
2013-01-23 15:40:00,44.43,44.43,44.41,44.41,373000.0,33.7669,33.7669,33.7517,33.7517,373000.0
2013-01-23 15:45:00,44.41,44.44,44.41,44.44,461700.0,33.7517,33.7745,33.7517,33.7745,461700.0
2013-01-23 15:50:00,44.44,44.46,44.43,44.45,854500.0,33.7745,33.7897,33.7669,33.7821,854500.0
2013-01-23 15:55:00,44.44,44.47,44.44,44.47,1547100.0,33.7745,33.7973,33.7745,33.7973,1547100.0
2013-01-24 09:30:00,44.42,44.47,44.4,44.44,1026000.0,33.7593,33.7973,33.7441,33.7745,1026000.0
2013-01-24 09:35:00,44.45,44.46,44.39,44.4,934000.0,33.7821,33.7897,33.7365,33.7441,934000.0
2013-01-24 09:40:00,44.41,44.43,44.38,44.43,1353900.0,33.7517,33.7669,33.7289,33.7669,1353900.0
2013-01-24 09:45:00,44.43,44.44,44.42,44.44,466400.0,33.7669,33.7745,33.7593,33.7745,466400.0
2013-01-24 09:50:00,44.44,44.47,44.44,44.45,579000.0,33.7745,33.7973,33.7745,33.7821,579000.0
2013-01-24 09:55:00,44.45,44.46,44.44,44.45,299600.0,33.7821,33.7897,33.7745,33.7821,299600.0
2013-01-24 10:00:00,44.45,44.51,44.44,44.5,475800.0,33.7821,33.8277,33.7745,33.8201,475800.0
2013-01-24 10:05:00,44.5,44.54,44.49,44.51,470600.0,33.8201,33.8505,33.8125,33.8277,470600.0
2013-01-24 10:10:00,44.52,44.52,44.47,44.47,377100.0,33.8353,33.8353,33.7973,33.7973,377100.0
2013-01-24 10:15:00,44.48,44.49,44.46,44.48,228800.0,33.8049,33.8125,33.7897,33.8049,228800.0
2013-01-24 10:20:00,44.48,44.48,44.45,44.46,353500.0,33.8049,33.8049,33.7821,33.7897,353500.0
2013-01-24 10:25:00,44.47,44.47,44.46,44.47,224300.0,33.7973,33.7973,33.7897,33.7973,224300.0
2013-01-24 10:30:00,44.47,44.48,44.45,44.46,507800.0,33.7973,33.8049,33.7821,33.7897,507800.0
2013-01-24 10:35:00,44.46,44.47,44.44,44.46,751000.0,33.7897,33.7973,33.7745,33.7897,751000.0
2013-01-24 10:40:00,44.46,44.48,44.46,44.48,111300.0,33.7897,33.8049,33.7897,33.8049,111300.0
2013-01-24 10:45:00,44.48,44.54,44.47,44.54,302100.0,33.8049,33.8505,33.7973,33.8505,302100.0
2013-01-24 10:50:00,44.54,44.55,44.53,44.53,381700.0,33.8505,33.8581,33.8429,33.8429,381700.0
2013-01-24 10:55:00,44.53,44.54,44.52,44.54,218500.0,33.8429,33.8505,33.8353,33.8505,218500.0
2013-01-24 11:00:00,44.54,44.54,44.53,44.54,312100.0,33.8505,33.8505,33.8429,33.8505,312100.0
2013-01-24 11:05:00,44.54,44.55,44.53,44.55,328500.0,33.8505,33.8581,33.8429,33.8581,328500.0
2013-01-24 11:10:00,44.55,44.58,44.54,44.57,363400.0,33.8581,33.8809,33.8505,33.8733,363400.0
2013-01-24 11:15:00,44.57,44.58,44.55,44.55,260800.0,33.8733,33.8809,33.8581,33.8581,260800.0
2013-01-24 11:20:00,44.55,44.56,44.54,44.55,440100.0,33.8581,33.8657,33.8505,33.8581,440100.0
2013-01-24 11:25:00,44.56,44.57,44.54,44.56,436300.0,33.8657,33.8733,33.8505,33.8657,436300.0
2013-01-24 11:30:00,44.56,44.56,44.53,44.55,332200.0,33.8657,33.8657,33.8429,33.8581,332200.0
2013-01-24 11:35:00,44.55,44.55,44.53,44.55,294100.0,33.8581,33.8581,33.8429,33.8581,294100.0
2013-01-24 11:40:00,44.55,44.55,44.54,44.55,208700.0,33.8581,33.8581,33.8505,33.8581,208700.0
2013-01-24 11:45:00,44.54,44.55,44.51,44.51,343100.0,33.8505,33.8581,33.8277,33.8277,343100.0
2013-01-24 11:50:00,44.52,44.53,44.51,44.51,168700.0,33.8353,33.8429,33.8277,33.8277,168700.0
2013-01-24 11:55:00,44.51,44.52,44.5,44.52,327900.0,33.8277,33.8353,33.8201,33.8353,327900.0
2013-01-24 12:00:00,44.52,44.53,44.5,44.5,270700.0,33.8353,33.8429,33.8201,33.8201,270700.0
2013-01-24 12:05:00,44.5,44.51,44.48,44.5,125400.0,33.8201,33.8277,33.8049,33.8201,125400.0
2013-01-24 12:10:00,44.5,44.5,44.48,44.48,100300.0,33.8201,33.8201,33.8049,33.8049,100300.0
2013-01-24 12:15:00,44.48,44.49,44.45,44.46,199500.0,33.8049,33.8125,33.7821,33.7897,199500.0
2013-01-24 12:20:00,44.46,44.47,44.45,44.46,99200.0,33.7897,33.7973,33.7821,33.7897,99200.0
2013-01-24 12:25:00,44.46,44.47,44.45,44.46,117300.0,33.7897,33.7973,33.7821,33.7897,117300.0
2013-01-24 12:30:00,44.46,44.47,44.41,44.43,264000.0,33.7897,33.7973,33.7517,33.7669,264000.0
2013-01-24 12:35:00,44.42,44.43,44.36,44.36,328800.0,33.7593,33.7669,33.7137,33.7137,328800.0
2013-01-24 12:40:00,44.36,44.38,44.36,44.36,389600.0,33.7137,33.7289,33.7137,33.7137,389600.0
2013-01-24 12:45:00,44.36,44.39,44.36,44.39,358300.0,33.7137,33.7365,33.7137,33.7365,358300.0
2013-01-24 12:50:00,44.39,44.39,44.38,44.38,176300.0,33.7365,33.7365,33.7289,33.7289,176300.0
2013-01-24 12:55:00,44.39,44.39,44.36,44.37,376700.0,33.7365,33.7365,33.7137,33.7213,376700.0
2013-01-24 13:00:00,44.37,44.39,44.36,44.36,227400.0,33.7213,33.7365,33.7137,33.7137,227400.0
2013-01-24 13:05:00,44.37,44.37,44.34,44.35,276000.0,33.7213,33.7213,33.6985,33.7061,276000.0
2013-01-24 13:10:00,44.36,44.36,44.35,44.36,42800.0,33.7137,33.7137,33.7061,33.7137,42800.0
2013-01-24 13:15:00,44.36,44.36,44.34,44.36,86500.0,33.7137,33.7137,33.6985,33.7137,86500.0
2013-01-24 13:20:00,44.35,44.37,44.35,44.37,209500.0,33.7061,33.7213,33.7061,33.7213,209500.0
2013-01-24 13:25:00,44.37,44.38,44.36,44.38,94500.0,33.7213,33.7289,33.7137,33.7289,94500.0
2013-01-24 13:30:00,44.37,44.38,44.33,44.33,131700.0,33.7213,33.7289,33.6909,33.6909,131700.0
2013-01-24 13:35:00,44.34,44.35,44.32,44.33,152300.0,33.6985,33.7061,33.6833,33.6909,152300.0
2013-01-24 13:40:00,44.32,44.32,44.29,44.29,346700.0,33.6833,33.6833,33.6605,33.6605,346700.0
2013-01-24 13:45:00,44.3,44.3,44.23,44.24,268700.0,33.6681,33.6681,33.6149,33.6225,268700.0
2013-01-24 13:50:00,44.23,44.27,44.23,44.27,472400.0,33.6149,33.6453,33.6149,33.6453,472400.0
2013-01-24 13:55:00,44.27,44.27,44.23,44.23,303300.0,33.6453,33.6453,33.6149,33.6149,303300.0
2013-01-24 14:00:00,44.24,44.24,44.2,44.21,393400.0,33.6225,33.6225,33.5921,33.5997,393400.0
2013-01-24 14:05:00,44.21,44.25,44.2,44.25,352800.0,33.5997,33.6301,33.5921,33.6301,352800.0
2013-01-24 14:10:00,44.25,44.27,44.24,44.24,358200.0,33.6301,33.6453,33.6225,33.6225,358200.0
2013-01-24 14:15:00,44.24,44.26,44.23,44.24,434700.0,33.6225,33.6377,33.6149,33.6225,434700.0
2013-01-24 14:20:00,44.23,44.25,44.23,44.25,217500.0,33.6149,33.6301,33.6149,33.6301,217500.0
2013-01-24 14:25:00,44.25,44.26,44.24,44.26,222800.0,33.6301,33.6377,33.6225,33.6377,222800.0
2013-01-24 14:30:00,44.25,44.27,44.24,44.26,844800.0,33.6301,33.6453,33.6225,33.6377,844800.0
2013-01-24 14:35:00,44.27,44.27,44.25,44.27,492300.0,33.6453,33.6453,33.6301,33.6453,492300.0
2013-01-24 14:40:00,44.27,44.27,44.25,44.27,131600.0,33.6453,33.6453,33.6301,33.6453,131600.0
2013-01-24 14:45:00,44.27,44.28,44.27,44.28,163300.0,33.6453,33.6529,33.6453,33.6529,163300.0
2013-01-24 14:50:00,44.27,44.29,44.27,44.29,91300.0,33.6453,33.6605,33.6453,33.6605,91300.0
2013-01-24 14:55:00,44.29,44.29,44.25,44.26,891400.0,33.6605,33.6605,33.6301,33.6377,891400.0
2013-01-24 15:00:00,44.26,44.28,44.24,44.27,735900.0,33.6377,33.6529,33.6225,33.6453,735900.0
2013-01-24 15:05:00,44.27,44.29,44.27,44.29,198600.0,33.6453,33.6605,33.6453,33.6605,198600.0
2013-01-24 15:10:00,44.29,44.3,44.28,44.3,234300.0,33.6605,33.6681,33.6529,33.6681,234300.0
2013-01-24 15:15:00,44.3,44.32,44.3,44.32,354000.0,33.6681,33.6833,33.6681,33.6833,354000.0
2013-01-24 15:20:00,44.32,44.32,44.31,44.32,421100.0,33.6833,33.6833,33.6757,33.6833,421100.0
2013-01-24 15:25:00,44.32,44.34,44.31,44.32,205500.0,33.6833,33.6985,33.6757,33.6833,205500.0
2013-01-24 15:30:00,44.33,44.35,44.32,44.33,776000.0,33.6909,33.7061,33.6833,33.6909,776000.0
2013-01-24 15:35:00,44.33,44.34,44.32,44.32,380500.0,33.6909,33.6985,33.6833,33.6833,380500.0
2013-01-24 15:40:00,44.32,44.34,44.32,44.34,412300.0,33.6833,33.6985,33.6833,33.6985,412300.0
2013-01-24 15:45:00,44.34,44.35,44.31,44.32,764200.0,33.6985,33.7061,33.6757,33.6833,764200.0
2013-01-24 15:50:00,44.32,44.32,44.27,44.27,871000.0,33.6833,33.6833,33.6453,33.6453,871000.0
2013-01-24 15:55:00,44.27,44.32,44.27,44.31,2527600.0,33.6453,33.6833,33.6453,33.6757,2527600.0
2013-01-25 09:30:00,44.22,44.22,44.17,44.18,790300.0,33.6073,33.6073,33.5693,33.5769,790300.0
2013-01-25 09:35:00,44.19,44.25,44.18,44.21,775400.0,33.5845,33.6301,33.5769,33.5997,775400.0
2013-01-25 09:40:00,44.22,44.26,44.21,44.25,767400.0,33.6073,33.6377,33.5997,33.6301,767400.0
2013-01-25 09:45:00,44.25,44.26,44.2,44.21,520400.0,33.6301,33.6377,33.5921,33.5997,520400.0
2013-01-25 09:50:00,44.21,44.3,44.21,44.27,2145700.0,33.5997,33.6681,33.5997,33.6453,2145700.0
2013-01-25 09:55:00,44.27,44.29,44.27,44.27,310800.0,33.6453,33.6605,33.6453,33.6453,310800.0
2013-01-25 10:00:00,44.27,44.27,44.2,44.24,842000.0,33.6453,33.6453,33.5921,33.6225,842000.0
2013-01-25 10:05:00,44.23,44.24,44.22,44.22,182500.0,33.6149,33.6225,33.6073,33.6073,182500.0
2013-01-25 10:10:00,44.22,44.24,44.2,44.21,412800.0,33.6073,33.6225,33.5921,33.5997,412800.0
2013-01-25 10:15:00,44.21,44.24,44.2,44.23,352900.0,33.5997,33.6225,33.5921,33.6149,352900.0
2013-01-25 10:20:00,44.23,44.24,44.17,44.18,449400.0,33.6149,33.6225,33.5693,33.5769,449400.0
2013-01-25 10:25:00,44.17,44.17,44.06,44.07,1521000.0,33.5693,33.5693,33.4857,33.4933,1521000.0
2013-01-25 10:30:00,44.07,44.08,44.04,44.04,1965700.0,33.4933,33.5009,33.4705,33.4705,1965700.0
2013-01-25 10:35:00,44.05,44.05,44.0,44.01,1289500.0,33.4781,33.4781,33.4401,33.4477,1289500.0
2013-01-25 10:40:00,44.0,44.01,43.95,43.96,2453900.0,33.4401,33.4477,33.4021,33.4097,2453900.0
2013-01-25 10:45:00,43.96,43.97,43.92,43.95,1207200.0,33.4097,33.4173,33.3793,33.4021,1207200.0
2013-01-25 10:50:00,43.95,43.97,43.94,43.96,652800.0,33.4021,33.4173,33.3945,33.4097,652800.0
2013-01-25 10:55:00,43.96,43.97,43.95,43.97,399600.0,33.4097,33.4173,33.4021,33.4173,399600.0
2013-01-25 11:00:00,43.96,43.97,43.95,43.96,830900.0,33.4097,33.4173,33.4021,33.4097,830900.0
2013-01-25 11:05:00,43.96,43.97,43.95,43.96,817300.0,33.4097,33.4173,33.4021,33.4097,817300.0
2013-01-25 11:10:00,43.96,43.97,43.95,43.97,993200.0,33.4097,33.4173,33.4021,33.4173,993200.0
2013-01-25 11:15:00,43.97,43.97,43.94,43.95,779300.0,33.4173,33.4173,33.3945,33.4021,779300.0
2013-01-25 11:20:00,43.94,43.98,43.94,43.97,1061400.0,33.3945,33.4249,33.3945,33.4173,1061400.0
2013-01-25 11:25:00,43.97,44.01,43.96,44.0,917700.0,33.4173,33.4477,33.4097,33.4401,917700.0
2013-01-25 11:30:00,44.01,44.04,44.0,44.04,1010600.0,33.4477,33.4705,33.4401,33.4705,1010600.0
2013-01-25 11:35:00,44.04,44.07,44.01,44.02,1517900.0,33.4705,33.4933,33.4477,33.4553,1517900.0
2013-01-25 11:40:00,44.01,44.02,43.97,43.97,826800.0,33.4477,33.4553,33.4173,33.4173,826800.0
2013-01-25 11:45:00,43.98,43.98,43.97,43.97,217000.0,33.4249,33.4249,33.4173,33.4173,217000.0
2013-01-25 11:50:00,43.97,43.98,43.94,43.94,427000.0,33.4173,33.4249,33.3945,33.3945,427000.0
2013-01-25 11:55:00,43.94,43.95,43.93,43.95,309900.0,33.3945,33.4021,33.3869,33.4021,309900.0
2013-01-25 12:00:00,43.95,43.97,43.94,43.97,380500.0,33.4021,33.4173,33.3945,33.4173,380500.0
2013-01-25 12:05:00,43.97,44.0,43.96,43.99,667200.0,33.4173,33.4401,33.4097,33.4325,667200.0
2013-01-25 12:10:00,43.99,43.99,43.97,43.98,258900.0,33.4325,33.4325,33.4173,33.4249,258900.0
2013-01-25 12:15:00,43.97,44.0,43.97,44.0,317200.0,33.4173,33.4401,33.4173,33.4401,317200.0
2013-01-25 12:20:00,44.0,44.0,43.99,44.0,362300.0,33.4401,33.4401,33.4325,33.4401,362300.0
2013-01-25 12:25:00,44.0,44.0,43.99,44.0,259800.0,33.4401,33.4401,33.4325,33.4401,259800.0
2013-01-25 12:30:00,44.0,44.0,43.99,43.99,128200.0,33.4401,33.4401,33.4325,33.4325,128200.0
2013-01-25 12:35:00,44.0,44.0,43.99,44.0,333000.0,33.4401,33.4401,33.4325,33.4401,333000.0
2013-01-25 12:40:00,44.0,44.0,43.99,44.0,417000.0,33.4401,33.4401,33.4325,33.4401,417000.0
2013-01-25 12:45:00,44.0,44.0,43.99,44.0,137400.0,33.4401,33.4401,33.4325,33.4401,137400.0
2013-01-25 12:50:00,44.0,44.02,43.99,44.02,481300.0,33.4401,33.4553,33.4325,33.4553,481300.0
2013-01-25 12:55:00,44.02,44.02,43.99,43.99,145000.0,33.4553,33.4553,33.4325,33.4325,145000.0
2013-01-25 13:00:00,44.0,44.01,43.99,44.01,156300.0,33.4401,33.4477,33.4325,33.4477,156300.0
2013-01-25 13:05:00,44.01,44.02,44.0,44.01,73900.0,33.4477,33.4553,33.4401,33.4477,73900.0
2013-01-25 13:10:00,44.01,44.03,44.0,44.01,123600.0,33.4477,33.4629,33.4401,33.4477,123600.0
2013-01-25 13:15:00,44.01,44.03,44.0,44.02,139500.0,33.4477,33.4629,33.4401,33.4553,139500.0
2013-01-25 13:20:00,44.02,44.02,44.01,44.02,146700.0,33.4553,33.4553,33.4477,33.4553,146700.0
2013-01-25 13:25:00,44.02,44.03,44.01,44.02,131600.0,33.4553,33.4629,33.4477,33.4553,131600.0
2013-01-25 13:30:00,44.03,44.04,44.02,44.03,182400.0,33.4629,33.4705,33.4553,33.4629,182400.0
2013-01-25 13:35:00,44.03,44.04,44.02,44.04,100800.0,33.4629,33.4705,33.4553,33.4705,100800.0
2013-01-25 13:40:00,44.04,44.08,44.03,44.08,501000.0,33.4705,33.5009,33.4629,33.5009,501000.0
2013-01-25 13:45:00,44.08,44.08,44.05,44.05,765000.0,33.5009,33.5009,33.4781,33.4781,765000.0
2013-01-25 13:50:00,44.05,44.07,44.04,44.06,216300.0,33.4781,33.4933,33.4705,33.4857,216300.0
2013-01-25 13:55:00,44.05,44.07,44.05,44.07,36400.0,33.4781,33.4933,33.4781,33.4933,36400.0
2013-01-25 14:00:00,44.06,44.09,44.06,44.08,193900.0,33.4857,33.5085,33.4857,33.5009,193900.0
2013-01-25 14:05:00,44.09,44.1,44.08,44.1,53900.0,33.5085,33.5161,33.5009,33.5161,53900.0
2013-01-25 14:10:00,44.1,44.11,44.09,44.1,192200.0,33.5161,33.5237,33.5085,33.5161,192200.0
2013-01-25 14:15:00,44.11,44.11,44.09,44.09,231300.0,33.5237,33.5237,33.5085,33.5085,231300.0
2013-01-25 14:20:00,44.09,44.1,44.09,44.09,78500.0,33.5085,33.5161,33.5085,33.5085,78500.0
2013-01-25 14:25:00,44.09,44.1,44.09,44.09,121100.0,33.5085,33.5161,33.5085,33.5085,121100.0
2013-01-25 14:30:00,44.09,44.11,44.09,44.1,177800.0,33.5085,33.5237,33.5085,33.5161,177800.0
2013-01-25 14:35:00,44.11,44.12,44.1,44.1,106600.0,33.5237,33.5313,33.5161,33.5161,106600.0
2013-01-25 14:40:00,44.1,44.11,44.1,44.11,44700.0,33.5161,33.5237,33.5161,33.5237,44700.0
2013-01-25 14:45:00,44.1,44.11,44.1,44.11,142900.0,33.5161,33.5237,33.5161,33.5237,142900.0
2013-01-25 14:50:00,44.11,44.11,44.09,44.1,163600.0,33.5237,33.5237,33.5085,33.5161,163600.0
2013-01-25 14:55:00,44.1,44.1,44.08,44.09,397300.0,33.5161,33.5161,33.5009,33.5085,397300.0
2013-01-25 15:00:00,44.09,44.14,44.08,44.11,1119800.0,33.5085,33.5465,33.5009,33.5237,1119800.0
2013-01-25 15:05:00,44.11,44.15,44.1,44.15,1381400.0,33.5237,33.5541,33.5161,33.5541,1381400.0
2013-01-25 15:10:00,44.15,44.16,44.14,44.15,743100.0,33.5541,33.5617,33.5465,33.5541,743100.0
2013-01-25 15:15:00,44.15,44.16,44.14,44.15,555000.0,33.5541,33.5617,33.5465,33.5541,555000.0
2013-01-25 15:20:00,44.15,44.16,44.14,44.15,394000.0,33.5541,33.5617,33.5465,33.5541,394000.0
2013-01-25 15:25:00,44.15,44.18,44.15,44.18,431300.0,33.5541,33.5769,33.5541,33.5769,431300.0
2013-01-25 15:30:00,44.18,44.2,44.18,44.2,612000.0,33.5769,33.5921,33.5769,33.5921,612000.0
2013-01-25 15:35:00,44.19,44.2,44.16,44.16,435600.0,33.5845,33.5921,33.5617,33.5617,435600.0
2013-01-25 15:40:00,44.16,44.16,44.13,44.13,511900.0,33.5617,33.5617,33.5389,33.5389,511900.0
2013-01-25 15:45:00,44.14,44.14,44.1,44.11,913500.0,33.5465,33.5465,33.5161,33.5237,913500.0
2013-01-25 15:50:00,44.1,44.14,44.1,44.14,906200.0,33.5161,33.5465,33.5161,33.5465,906200.0
2013-01-25 15:55:00,44.14,44.18,44.12,44.18,2763200.0,33.5465,33.5769,33.5313,33.5769,2763200.0
2013-01-28 09:30:00,44.04,44.04,43.99,44.0,694600.0,33.4705,33.4705,33.4325,33.4401,694600.0
2013-01-28 09:35:00,44.0,44.01,43.95,43.97,1307200.0,33.4401,33.4477,33.4021,33.4173,1307200.0
2013-01-28 09:40:00,43.97,43.98,43.95,43.95,652100.0,33.4173,33.4249,33.4021,33.4021,652100.0
2013-01-28 09:45:00,43.96,43.97,43.94,43.94,548700.0,33.4097,33.4173,33.3945,33.3945,548700.0
2013-01-28 09:50:00,43.94,43.94,43.88,43.88,857000.0,33.3945,33.3945,33.3489,33.3489,857000.0
2013-01-28 09:55:00,43.88,43.89,43.86,43.86,641600.0,33.3489,33.3565,33.3337,33.3337,641600.0
2013-01-28 10:00:00,43.86,43.87,43.82,43.84,1159600.0,33.3337,33.3413,33.3033,33.3185,1159600.0
2013-01-28 10:05:00,43.84,43.85,43.77,43.77,1123600.0,33.3185,33.3261,33.2653,33.2653,1123600.0
2013-01-28 10:10:00,43.78,43.78,43.74,43.75,770000.0,33.2729,33.2729,33.2425,33.2501,770000.0
2013-01-28 10:15:00,43.75,43.75,43.71,43.74,1419100.0,33.2501,33.2501,33.2197,33.2425,1419100.0
2013-01-28 10:20:00,43.73,43.79,43.73,43.77,1066800.0,33.2349,33.2805,33.2349,33.2653,1066800.0
2013-01-28 10:25:00,43.77,43.79,43.77,43.79,245300.0,33.2653,33.2805,33.2653,33.2805,245300.0
2013-01-28 10:30:00,43.79,43.81,43.78,43.8,375400.0,33.2805,33.2957,33.2729,33.2881,375400.0
2013-01-28 10:35:00,43.81,43.81,43.8,43.81,373100.0,33.2957,33.2957,33.2881,33.2957,373100.0
2013-01-28 10:40:00,43.8,43.81,43.78,43.81,435300.0,33.2881,33.2957,33.2729,33.2957,435300.0
2013-01-28 10:45:00,43.8,43.85,43.8,43.84,439500.0,33.2881,33.3261,33.2881,33.3185,439500.0
2013-01-28 10:50:00,43.84,43.85,43.83,43.83,565200.0,33.3185,33.3261,33.3109,33.3109,565200.0
2013-01-28 10:55:00,43.84,43.85,43.82,43.84,352700.0,33.3185,33.3261,33.3033,33.3185,352700.0
2013-01-28 11:00:00,43.85,43.87,43.85,43.86,396200.0,33.3261,33.3413,33.3261,33.3337,396200.0
2013-01-28 11:05:00,43.86,43.86,43.83,43.84,233800.0,33.3337,33.3337,33.3109,33.3185,233800.0
2013-01-28 11:10:00,43.83,43.85,43.83,43.84,2243900.0,33.3109,33.3261,33.3109,33.3185,2243900.0
2013-01-28 11:15:00,43.85,43.85,43.84,43.84,359000.0,33.3261,33.3261,33.3185,33.3185,359000.0
2013-01-28 11:20:00,43.85,43.86,43.84,43.85,219400.0,33.3261,33.3337,33.3185,33.3261,219400.0
2013-01-28 11:25:00,43.86,43.87,43.85,43.87,582300.0,33.3337,33.3413,33.3261,33.3413,582300.0
2013-01-28 11:30:00,43.87,43.89,43.86,43.87,626300.0,33.3413,33.3565,33.3337,33.3413,626300.0
2013-01-28 11:35:00,43.88,43.89,43.87,43.89,261600.0,33.3489,33.3565,33.3413,33.3565,261600.0
2013-01-28 11:40:00,43.89,43.89,43.88,43.89,223700.0,33.3565,33.3565,33.3489,33.3565,223700.0
2013-01-28 11:45:00,43.89,43.9,43.88,43.89,292800.0,33.3565,33.3641,33.3489,33.3565,292800.0
2013-01-28 11:50:00,43.88,43.89,43.88,43.88,301000.0,33.3489,33.3565,33.3489,33.3489,301000.0
2013-01-28 11:55:00,43.89,43.89,43.87,43.87,147300.0,33.3565,33.3565,33.3413,33.3413,147300.0
2013-01-28 12:00:00,43.87,43.89,43.87,43.88,354500.0,33.3413,33.3565,33.3413,33.3489,354500.0
2013-01-28 12:05:00,43.87,43.89,43.87,43.89,255400.0,33.3413,33.3565,33.3413,33.3565,255400.0
2013-01-28 12:10:00,43.89,43.89,43.88,43.88,116700.0,33.3565,33.3565,33.3489,33.3489,116700.0
2013-01-28 12:15:00,43.88,43.89,43.87,43.88,266600.0,33.3489,33.3565,33.3413,33.3489,266600.0
2013-01-28 12:20:00,43.88,43.88,43.85,43.86,333400.0,33.3489,33.3489,33.3261,33.3337,333400.0
2013-01-28 12:25:00,43.86,43.88,43.85,43.88,609800.0,33.3337,33.3489,33.3261,33.3489,609800.0
2013-01-28 12:30:00,43.88,43.88,43.86,43.86,261600.0,33.3489,33.3489,33.3337,33.3337,261600.0
2013-01-28 12:35:00,43.86,43.88,43.86,43.87,238600.0,33.3337,33.3489,33.3337,33.3413,238600.0
2013-01-28 12:40:00,43.88,43.88,43.86,43.87,154200.0,33.3489,33.3489,33.3337,33.3413,154200.0
2013-01-28 12:45:00,43.87,43.87,43.84,43.85,2373500.0,33.3413,33.3413,33.3185,33.3261,2373500.0
2013-01-28 12:50:00,43.84,43.85,43.84,43.84,334300.0,33.3185,33.3261,33.3185,33.3185,334300.0
2013-01-28 12:55:00,43.84,43.85,43.84,43.85,69300.0,33.3185,33.3261,33.3185,33.3261,69300.0
2013-01-28 13:00:00,43.84,43.85,43.83,43.84,91400.0,33.3185,33.3261,33.3109,33.3185,91400.0
2013-01-28 13:05:00,43.84,43.84,43.81,43.81,465500.0,33.3185,33.3185,33.2957,33.2957,465500.0
2013-01-28 13:10:00,43.81,43.81,43.8,43.81,336200.0,33.2957,33.2957,33.2881,33.2957,336200.0
2013-01-28 13:15:00,43.8,43.81,43.8,43.81,137700.0,33.2881,33.2957,33.2881,33.2957,137700.0
2013-01-28 13:20:00,43.8,43.82,43.8,43.82,120000.0,33.2881,33.3033,33.2881,33.3033,120000.0
2013-01-28 13:25:00,43.82,43.82,43.8,43.81,334300.0,33.3033,33.3033,33.2881,33.2957,334300.0
2013-01-28 13:30:00,43.82,43.82,43.8,43.81,279900.0,33.3033,33.3033,33.2881,33.2957,279900.0
2013-01-28 13:35:00,43.8,43.83,43.8,43.82,542200.0,33.2881,33.3109,33.2881,33.3033,542200.0
2013-01-28 13:40:00,43.82,43.83,43.8,43.81,509200.0,33.3033,33.3109,33.2881,33.2957,509200.0
2013-01-28 13:45:00,43.8,43.81,43.78,43.78,575500.0,33.2881,33.2957,33.2729,33.2729,575500.0
2013-01-28 13:50:00,43.78,43.79,43.78,43.79,89700.0,33.2729,33.2805,33.2729,33.2805,89700.0
2013-01-28 13:55:00,43.78,43.8,43.78,43.8,172200.0,33.2729,33.2881,33.2729,33.2881,172200.0
2013-01-28 14:00:00,43.8,43.81,43.79,43.8,97500.0,33.2881,33.2957,33.2805,33.2881,97500.0
2013-01-28 14:05:00,43.8,43.81,43.8,43.81,152100.0,33.2881,33.2957,33.2881,33.2957,152100.0
2013-01-28 14:10:00,43.81,43.82,43.8,43.82,117500.0,33.2957,33.3033,33.2881,33.3033,117500.0
2013-01-28 14:15:00,43.82,43.82,43.81,43.82,189300.0,33.3033,33.3033,33.2957,33.3033,189300.0
2013-01-28 14:20:00,43.81,43.82,43.8,43.8,379400.0,33.2957,33.3033,33.2881,33.2881,379400.0
2013-01-28 14:25:00,43.81,43.81,43.8,43.8,75900.0,33.2957,33.2957,33.2881,33.2881,75900.0
2013-01-28 14:30:00,43.8,43.82,43.8,43.82,226200.0,33.2881,33.3033,33.2881,33.3033,226200.0
2013-01-28 14:35:00,43.82,43.82,43.81,43.82,157500.0,33.3033,33.3033,33.2957,33.3033,157500.0
2013-01-28 14:40:00,43.82,43.82,43.81,43.82,112500.0,33.3033,33.3033,33.2957,33.3033,112500.0
2013-01-28 14:45:00,43.82,43.82,43.81,43.82,117200.0,33.3033,33.3033,33.2957,33.3033,117200.0
2013-01-28 14:50:00,43.82,43.84,43.81,43.83,434100.0,33.3033,33.3185,33.2957,33.3109,434100.0
2013-01-28 14:55:00,43.83,43.84,43.82,43.84,402600.0,33.3109,33.3185,33.3033,33.3185,402600.0
2013-01-28 15:00:00,43.84,43.84,43.83,43.84,129400.0,33.3185,33.3185,33.3109,33.3185,129400.0
2013-01-28 15:05:00,43.84,43.84,43.81,43.81,445600.0,33.3185,33.3185,33.2957,33.2957,445600.0
2013-01-28 15:10:00,43.81,43.82,43.81,43.82,233600.0,33.2957,33.3033,33.2957,33.3033,233600.0
2013-01-28 15:15:00,43.82,43.84,43.81,43.84,397000.0,33.3033,33.3185,33.2957,33.3185,397000.0
2013-01-28 15:20:00,43.84,43.84,43.8,43.8,553300.0,33.3185,33.3185,33.2881,33.2881,553300.0
2013-01-28 15:25:00,43.81,43.81,43.8,43.81,247200.0,33.2957,33.2957,33.2881,33.2957,247200.0
2013-01-28 15:30:00,43.81,43.82,43.8,43.82,324800.0,33.2957,33.3033,33.2881,33.3033,324800.0
2013-01-28 15:35:00,43.82,43.84,43.82,43.84,348800.0,33.3033,33.3185,33.3033,33.3185,348800.0
2013-01-28 15:40:00,43.83,43.84,43.82,43.84,2211500.0,33.3109,33.3185,33.3033,33.3185,2211500.0
2013-01-28 15:45:00,43.84,43.84,43.83,43.84,521000.0,33.3185,33.3185,33.3109,33.3185,521000.0
2013-01-28 15:50:00,43.84,43.84,43.83,43.84,853700.0,33.3185,33.3185,33.3109,33.3185,853700.0
2013-01-28 15:55:00,43.84,43.84,43.82,43.83,3055600.0,33.3185,33.3185,33.3033,33.3109,3055600.0
2013-01-29 09:30:00,44.1,44.13,44.07,44.12,2508100.0,33.5161,33.5389,33.4933,33.5313,2508100.0
2013-01-29 09:35:00,44.12,44.12,44.09,44.09,446900.0,33.5313,33.5313,33.5085,33.5085,446900.0
2013-01-29 09:40:00,44.09,44.11,44.08,44.1,759000.0,33.5085,33.5237,33.5009,33.5161,759000.0
2013-01-29 09:45:00,44.1,44.13,44.09,44.13,430000.0,33.5161,33.5389,33.5085,33.5389,430000.0
2013-01-29 09:50:00,44.13,44.17,44.13,44.17,437400.0,33.5389,33.5693,33.5389,33.5693,437400.0
2013-01-29 09:55:00,44.16,44.19,44.15,44.16,1026200.0,33.5617,33.5845,33.5541,33.5617,1026200.0
2013-01-29 10:00:00,44.16,44.17,44.11,44.15,1367400.0,33.5617,33.5693,33.5237,33.5541,1367400.0
2013-01-29 10:05:00,44.14,44.15,44.09,44.09,755900.0,33.5465,33.5541,33.5085,33.5085,755900.0
2013-01-29 10:10:00,44.09,44.13,44.09,44.12,2619800.0,33.5085,33.5389,33.5085,33.5313,2619800.0
2013-01-29 10:15:00,44.11,44.13,44.11,44.13,367000.0,33.5237,33.5389,33.5237,33.5389,367000.0
2013-01-29 10:20:00,44.13,44.17,44.13,44.17,354400.0,33.5389,33.5693,33.5389,33.5693,354400.0
2013-01-29 10:25:00,44.16,44.17,44.14,44.14,253300.0,33.5617,33.5693,33.5465,33.5465,253300.0
2013-01-29 10:30:00,44.15,44.15,44.12,44.14,780200.0,33.5541,33.5541,33.5313,33.5465,780200.0
2013-01-29 10:35:00,44.14,44.14,44.11,44.13,356300.0,33.5465,33.5465,33.5237,33.5389,356300.0
2013-01-29 10:40:00,44.13,44.16,44.12,44.16,333700.0,33.5389,33.5617,33.5313,33.5617,333700.0
2013-01-29 10:45:00,44.16,44.17,44.15,44.17,414400.0,33.5617,33.5693,33.5541,33.5693,414400.0
2013-01-29 10:50:00,44.17,44.2,44.16,44.2,499100.0,33.5693,33.5921,33.5617,33.5921,499100.0
2013-01-29 10:55:00,44.2,44.2,44.16,44.16,546200.0,33.5921,33.5921,33.5617,33.5617,546200.0
2013-01-29 11:00:00,44.17,44.17,44.16,44.16,116500.0,33.5693,33.5693,33.5617,33.5617,116500.0
2013-01-29 11:05:00,44.16,44.17,44.15,44.17,365900.0,33.5617,33.5693,33.5541,33.5693,365900.0
2013-01-29 11:10:00,44.17,44.17,44.14,44.15,146400.0,33.5693,33.5693,33.5465,33.5541,146400.0
2013-01-29 11:15:00,44.15,44.19,44.14,44.17,396000.0,33.5541,33.5845,33.5465,33.5693,396000.0
2013-01-29 11:20:00,44.18,44.24,44.18,44.24,375400.0,33.5769,33.6225,33.5769,33.6225,375400.0
2013-01-29 11:25:00,44.24,44.28,44.23,44.26,932000.0,33.6225,33.6529,33.6149,33.6377,932000.0
2013-01-29 11:30:00,44.27,44.28,44.26,44.28,210000.0,33.6453,33.6529,33.6377,33.6529,210000.0
2013-01-29 11:35:00,44.28,44.29,44.26,44.28,616000.0,33.6529,33.6605,33.6377,33.6529,616000.0
2013-01-29 11:40:00,44.27,44.31,44.27,44.29,1120800.0,33.6453,33.6757,33.6453,33.6605,1120800.0
2013-01-29 11:45:00,44.29,44.3,44.29,44.3,172200.0,33.6605,33.6681,33.6605,33.6681,172200.0
2013-01-29 11:50:00,44.3,44.34,44.29,44.33,389700.0,33.6681,33.6985,33.6605,33.6909,389700.0
2013-01-29 11:55:00,44.33,44.33,44.27,44.27,1027600.0,33.6909,33.6909,33.6453,33.6453,1027600.0
2013-01-29 12:00:00,44.27,44.28,44.26,44.27,625400.0,33.6453,33.6529,33.6377,33.6453,625400.0
2013-01-29 12:05:00,44.27,44.27,44.26,44.27,223300.0,33.6453,33.6453,33.6377,33.6453,223300.0
2013-01-29 12:10:00,44.27,44.27,44.26,44.27,157800.0,33.6453,33.6453,33.6377,33.6453,157800.0
2013-01-29 12:15:00,44.27,44.28,44.26,44.28,206900.0,33.6453,33.6529,33.6377,33.6529,206900.0
2013-01-29 12:20:00,44.27,44.28,44.25,44.26,118000.0,33.6453,33.6529,33.6301,33.6377,118000.0
2013-01-29 12:25:00,44.26,44.26,44.25,44.25,171600.0,33.6377,33.6377,33.6301,33.6301,171600.0
2013-01-29 12:30:00,44.26,44.27,44.26,44.27,195400.0,33.6377,33.6453,33.6377,33.6453,195400.0
2013-01-29 12:35:00,44.27,44.29,44.26,44.29,180600.0,33.6453,33.6605,33.6377,33.6605,180600.0
2013-01-29 12:40:00,44.29,44.3,44.28,44.29,120300.0,33.6605,33.6681,33.6529,33.6605,120300.0
2013-01-29 12:45:00,44.29,44.3,44.28,44.3,101200.0,33.6605,33.6681,33.6529,33.6681,101200.0
2013-01-29 12:50:00,44.3,44.32,44.3,44.3,206500.0,33.6681,33.6833,33.6681,33.6681,206500.0
2013-01-29 12:55:00,44.3,44.31,44.3,44.3,79200.0,33.6681,33.6757,33.6681,33.6681,79200.0
2013-01-29 13:00:00,44.31,44.32,44.3,44.31,64100.0,33.6757,33.6833,33.6681,33.6757,64100.0
2013-01-29 13:05:00,44.31,44.33,44.29,44.3,168900.0,33.6757,33.6909,33.6605,33.6681,168900.0
2013-01-29 13:10:00,44.3,44.31,44.28,44.29,252600.0,33.6681,33.6757,33.6529,33.6605,252600.0
2013-01-29 13:15:00,44.29,44.3,44.28,44.3,143500.0,33.6605,33.6681,33.6529,33.6681,143500.0
2013-01-29 13:20:00,44.29,44.31,44.29,44.3,85200.0,33.6605,33.6757,33.6605,33.6681,85200.0
2013-01-29 13:25:00,44.3,44.31,44.29,44.3,39600.0,33.6681,33.6757,33.6605,33.6681,39600.0
2013-01-29 13:30:00,44.3,44.32,44.29,44.31,198700.0,33.6681,33.6833,33.6605,33.6757,198700.0
2013-01-29 13:35:00,44.3,44.34,44.3,44.33,194200.0,33.6681,33.6985,33.6681,33.6909,194200.0
2013-01-29 13:40:00,44.34,44.34,44.31,44.33,253400.0,33.6985,33.6985,33.6757,33.6909,253400.0
2013-01-29 13:45:00,44.33,44.33,44.31,44.31,300900.0,33.6909,33.6909,33.6757,33.6757,300900.0
2013-01-29 13:50:00,44.31,44.32,44.31,44.32,86700.0,33.6757,33.6833,33.6757,33.6833,86700.0
2013-01-29 13:55:00,44.32,44.33,44.31,44.33,153000.0,33.6833,33.6909,33.6757,33.6909,153000.0
2013-01-29 14:00:00,44.33,44.34,44.32,44.34,110500.0,33.6909,33.6985,33.6833,33.6985,110500.0
2013-01-29 14:05:00,44.34,44.36,44.33,44.36,231400.0,33.6985,33.7137,33.6909,33.7137,231400.0
2013-01-29 14:10:00,44.36,44.36,44.33,44.33,328500.0,33.7137,33.7137,33.6909,33.6909,328500.0
2013-01-29 14:15:00,44.33,44.33,44.32,44.33,173900.0,33.6909,33.6909,33.6833,33.6909,173900.0
2013-01-29 14:20:00,44.33,44.33,44.32,44.33,155200.0,33.6909,33.6909,33.6833,33.6909,155200.0
2013-01-29 14:25:00,44.33,44.33,44.32,44.33,67500.0,33.6909,33.6909,33.6833,33.6909,67500.0
2013-01-29 14:30:00,44.33,44.33,44.32,44.33,263900.0,33.6909,33.6909,33.6833,33.6909,263900.0
2013-01-29 14:35:00,44.33,44.35,44.32,44.35,471100.0,33.6909,33.7061,33.6833,33.7061,471100.0
2013-01-29 14:40:00,44.35,44.35,44.33,44.34,268400.0,33.7061,33.7061,33.6909,33.6985,268400.0
2013-01-29 14:45:00,44.34,44.35,44.33,44.35,226200.0,33.6985,33.7061,33.6909,33.7061,226200.0
2013-01-29 14:50:00,44.35,44.35,44.34,44.35,195200.0,33.7061,33.7061,33.6985,33.7061,195200.0
2013-01-29 14:55:00,44.35,44.36,44.34,44.36,222900.0,33.7061,33.7137,33.6985,33.7137,222900.0
2013-01-29 15:00:00,44.36,44.38,44.35,44.37,326200.0,33.7137,33.7289,33.7061,33.7213,326200.0
2013-01-29 15:05:00,44.37,44.37,44.35,44.37,320300.0,33.7213,33.7213,33.7061,33.7213,320300.0
2013-01-29 15:10:00,44.37,44.41,44.36,44.39,370900.0,33.7213,33.7517,33.7137,33.7365,370900.0
2013-01-29 15:15:00,44.39,44.41,44.38,44.41,339200.0,33.7365,33.7517,33.7289,33.7517,339200.0
2013-01-29 15:20:00,44.41,44.41,44.39,44.41,420600.0,33.7517,33.7517,33.7365,33.7517,420600.0
2013-01-29 15:25:00,44.41,44.42,44.4,44.42,823900.0,33.7517,33.7593,33.7441,33.7593,823900.0
2013-01-29 15:30:00,44.41,44.45,44.41,44.44,590000.0,33.7517,33.7821,33.7517,33.7745,590000.0
2013-01-29 15:35:00,44.44,44.44,44.43,44.44,298400.0,33.7745,33.7745,33.7669,33.7745,298400.0
2013-01-29 15:40:00,44.43,44.44,44.41,44.43,899600.0,33.7669,33.7745,33.7517,33.7669,899600.0
2013-01-29 15:45:00,44.43,44.43,44.39,44.39,1213800.0,33.7669,33.7669,33.7365,33.7365,1213800.0
2013-01-29 15:50:00,44.4,44.4,44.38,44.38,1112000.0,33.7441,33.7441,33.7289,33.7289,1112000.0
2013-01-29 15:55:00,44.38,44.4,44.34,44.35,3414200.0,33.7289,33.7441,33.6985,33.7061,3414200.0
2013-01-30 09:30:00,44.15,44.19,44.13,44.17,1417700.0,33.5541,33.5845,33.5389,33.5693,1417700.0
2013-01-30 09:35:00,44.17,44.26,44.16,44.25,1941700.0,33.5693,33.6377,33.5617,33.6301,1941700.0
2013-01-30 09:40:00,44.25,44.27,44.25,44.26,1245600.0,33.6301,33.6453,33.6301,33.6377,1245600.0
2013-01-30 09:45:00,44.26,44.28,44.25,44.27,1300100.0,33.6377,33.6529,33.6301,33.6453,1300100.0
2013-01-30 09:50:00,44.27,44.28,44.24,44.25,608900.0,33.6453,33.6529,33.6225,33.6301,608900.0
2013-01-30 09:55:00,44.24,44.25,44.21,44.21,592300.0,33.6225,33.6301,33.5997,33.5997,592300.0
2013-01-30 10:00:00,44.21,44.22,44.19,44.19,676600.0,33.5997,33.6073,33.5845,33.5845,676600.0
2013-01-30 10:05:00,44.2,44.2,44.18,44.19,907700.0,33.5921,33.5921,33.5769,33.5845,907700.0
2013-01-30 10:10:00,44.19,44.21,44.18,44.19,824500.0,33.5845,33.5997,33.5769,33.5845,824500.0
2013-01-30 10:15:00,44.19,44.21,44.18,44.19,331400.0,33.5845,33.5997,33.5769,33.5845,331400.0
2013-01-30 10:20:00,44.18,44.22,44.15,44.16,638200.0,33.5769,33.6073,33.5541,33.5617,638200.0
2013-01-30 10:25:00,44.15,44.16,44.13,44.16,442500.0,33.5541,33.5617,33.5389,33.5617,442500.0
2013-01-30 10:30:00,44.15,44.17,44.14,44.17,262200.0,33.5541,33.5693,33.5465,33.5693,262200.0
2013-01-30 10:35:00,44.16,44.17,44.15,44.15,248200.0,33.5617,33.5693,33.5541,33.5541,248200.0
2013-01-30 10:40:00,44.16,44.16,44.13,44.13,440400.0,33.5617,33.5617,33.5389,33.5389,440400.0
2013-01-30 10:45:00,44.14,44.2,44.14,44.19,866200.0,33.5465,33.5921,33.5465,33.5845,866200.0
2013-01-30 10:50:00,44.19,44.21,44.19,44.21,242900.0,33.5845,33.5997,33.5845,33.5997,242900.0
2013-01-30 10:55:00,44.21,44.24,44.2,44.23,701000.0,33.5997,33.6225,33.5921,33.6149,701000.0
2013-01-30 11:00:00,44.24,44.24,44.21,44.22,364700.0,33.6225,33.6225,33.5997,33.6073,364700.0
2013-01-30 11:05:00,44.22,44.25,44.22,44.25,486000.0,33.6073,33.6301,33.6073,33.6301,486000.0
2013-01-30 11:10:00,44.25,44.25,44.24,44.25,116700.0,33.6301,33.6301,33.6225,33.6301,116700.0
2013-01-30 11:15:00,44.24,44.25,44.24,44.24,90900.0,33.6225,33.6301,33.6225,33.6225,90900.0
2013-01-30 11:20:00,44.25,44.25,44.23,44.25,408500.0,33.6301,33.6301,33.6149,33.6301,408500.0
2013-01-30 11:25:00,44.25,44.25,44.18,44.18,1211700.0,33.6301,33.6301,33.5769,33.5769,1211700.0
2013-01-30 11:30:00,44.18,44.22,44.17,44.21,1247300.0,33.5769,33.6073,33.5693,33.5997,1247300.0
2013-01-30 11:35:00,44.22,44.27,44.22,44.27,619600.0,33.6073,33.6453,33.6073,33.6453,619600.0
2013-01-30 11:40:00,44.27,44.27,44.25,44.27,221500.0,33.6453,33.6453,33.6301,33.6453,221500.0
2013-01-30 11:45:00,44.27,44.28,44.26,44.27,363500.0,33.6453,33.6529,33.6377,33.6453,363500.0
2013-01-30 11:50:00,44.27,44.28,44.27,44.27,216100.0,33.6453,33.6529,33.6453,33.6453,216100.0
2013-01-30 11:55:00,44.27,44.28,44.24,44.25,276400.0,33.6453,33.6529,33.6225,33.6301,276400.0
2013-01-30 12:00:00,44.24,44.25,44.23,44.23,72600.0,33.6225,33.6301,33.6149,33.6149,72600.0
2013-01-30 12:05:00,44.23,44.24,44.21,44.21,199600.0,33.6149,33.6225,33.5997,33.5997,199600.0
2013-01-30 12:10:00,44.21,44.23,44.21,44.23,328900.0,33.5997,33.6149,33.5997,33.6149,328900.0
2013-01-30 12:15:00,44.23,44.24,44.21,44.22,321600.0,33.6149,33.6225,33.5997,33.6073,321600.0
2013-01-30 12:20:00,44.22,44.23,44.2,44.22,257400.0,33.6073,33.6149,33.5921,33.6073,257400.0
2013-01-30 12:25:00,44.22,44.22,44.2,44.22,189800.0,33.6073,33.6073,33.5921,33.6073,189800.0
2013-01-30 12:30:00,44.22,44.23,44.21,44.22,252400.0,33.6073,33.6149,33.5997,33.6073,252400.0
2013-01-30 12:35:00,44.23,44.23,44.21,44.23,315000.0,33.6149,33.6149,33.5997,33.6149,315000.0
2013-01-30 12:40:00,44.23,44.24,44.22,44.23,76500.0,33.6149,33.6225,33.6073,33.6149,76500.0
2013-01-30 12:45:00,44.23,44.25,44.23,44.25,145700.0,33.6149,33.6301,33.6149,33.6301,145700.0
2013-01-30 12:50:00,44.24,44.25,44.24,44.24,122900.0,33.6225,33.6301,33.6225,33.6225,122900.0
2013-01-30 12:55:00,44.25,44.28,44.24,44.27,228200.0,33.6301,33.6529,33.6225,33.6453,228200.0
2013-01-30 13:00:00,44.28,44.28,44.25,44.25,128300.0,33.6529,33.6529,33.6301,33.6301,128300.0
2013-01-30 13:05:00,44.25,44.27,44.25,44.27,133400.0,33.6301,33.6453,33.6301,33.6453,133400.0
2013-01-30 13:10:00,44.27,44.27,44.25,44.26,77400.0,33.6453,33.6453,33.6301,33.6377,77400.0
2013-01-30 13:15:00,44.25,44.26,44.22,44.22,94800.0,33.6301,33.6377,33.6073,33.6073,94800.0
2013-01-30 13:20:00,44.22,44.26,44.22,44.26,282600.0,33.6073,33.6377,33.6073,33.6377,282600.0
2013-01-30 13:25:00,44.26,44.26,44.24,44.26,247400.0,33.6377,33.6377,33.6225,33.6377,247400.0
2013-01-30 13:30:00,44.26,44.26,44.24,44.25,80400.0,33.6377,33.6377,33.6225,33.6301,80400.0
2013-01-30 13:35:00,44.25,44.25,44.24,44.24,53200.0,33.6301,33.6301,33.6225,33.6225,53200.0
2013-01-30 13:40:00,44.24,44.25,44.23,44.23,170700.0,33.6225,33.6301,33.6149,33.6149,170700.0
2013-01-30 13:45:00,44.23,44.24,44.22,44.23,126300.0,33.6149,33.6225,33.6073,33.6149,126300.0
2013-01-30 13:50:00,44.23,44.25,44.22,44.25,190700.0,33.6149,33.6301,33.6073,33.6301,190700.0
2013-01-30 13:55:00,44.25,44.25,44.22,44.24,187200.0,33.6301,33.6301,33.6073,33.6225,187200.0
2013-01-30 14:00:00,44.23,44.26,44.23,44.26,146000.0,33.6149,33.6377,33.6149,33.6377,146000.0
2013-01-30 14:05:00,44.25,44.26,44.23,44.23,172400.0,33.6301,33.6377,33.6149,33.6149,172400.0
2013-01-30 14:10:00,44.23,44.25,44.23,44.23,241300.0,33.6149,33.6301,33.6149,33.6149,241300.0
2013-01-30 14:15:00,44.23,44.28,44.21,44.22,410200.0,33.6149,33.6529,33.5997,33.6073,410200.0
2013-01-30 14:20:00,44.22,44.23,44.17,44.19,374200.0,33.6073,33.6149,33.5693,33.5845,374200.0
2013-01-30 14:25:00,44.18,44.22,44.17,44.2,232900.0,33.5769,33.6073,33.5693,33.5921,232900.0
2013-01-30 14:30:00,44.2,44.21,44.18,44.18,201200.0,33.5921,33.5997,33.5769,33.5769,201200.0
2013-01-30 14:35:00,44.19,44.19,44.15,44.16,474300.0,33.5845,33.5845,33.5541,33.5617,474300.0
2013-01-30 14:40:00,44.17,44.18,44.16,44.16,294000.0,33.5693,33.5769,33.5617,33.5617,294000.0
2013-01-30 14:45:00,44.16,44.17,44.11,44.13,806900.0,33.5617,33.5693,33.5237,33.5389,806900.0
2013-01-30 14:50:00,44.13,44.14,44.12,44.13,331400.0,33.5389,33.5465,33.5313,33.5389,331400.0
2013-01-30 14:55:00,44.13,44.18,44.12,44.16,446600.0,33.5389,33.5769,33.5313,33.5617,446600.0
2013-01-30 15:00:00,44.16,44.18,44.15,44.16,400700.0,33.5617,33.5769,33.5541,33.5617,400700.0
2013-01-30 15:05:00,44.16,44.2,44.15,44.2,602700.0,33.5617,33.5921,33.5541,33.5921,602700.0
2013-01-30 15:10:00,44.2,44.2,44.14,44.14,518800.0,33.5921,33.5921,33.5465,33.5465,518800.0
2013-01-30 15:15:00,44.14,44.15,44.11,44.13,659000.0,33.5465,33.5541,33.5237,33.5389,659000.0
2013-01-30 15:20:00,44.14,44.15,44.12,44.13,400900.0,33.5465,33.5541,33.5313,33.5389,400900.0
2013-01-30 15:25:00,44.13,44.15,44.11,44.15,434900.0,33.5389,33.5541,33.5237,33.5541,434900.0
2013-01-30 15:30:00,44.15,44.16,44.12,44.14,485000.0,33.5541,33.5617,33.5313,33.5465,485000.0
2013-01-30 15:35:00,44.14,44.15,44.12,44.13,439400.0,33.5465,33.5541,33.5313,33.5389,439400.0
2013-01-30 15:40:00,44.13,44.14,44.11,44.13,888100.0,33.5389,33.5465,33.5237,33.5389,888100.0
2013-01-30 15:45:00,44.13,44.18,44.12,44.14,3018200.0,33.5389,33.5769,33.5313,33.5465,3018200.0
2013-01-30 15:50:00,44.14,44.15,44.11,44.12,1174700.0,33.5465,33.5541,33.5237,33.5313,1174700.0
2013-01-30 15:55:00,44.13,44.14,44.12,44.13,2389600.0,33.5389,33.5465,33.5313,33.5389,2389600.0
2013-01-31 09:30:00,44.17,44.19,44.07,44.09,2922300.0,33.5693,33.5845,33.4933,33.5085,2922300.0
2013-01-31 09:35:00,44.09,44.14,44.07,44.13,845300.0,33.5085,33.5465,33.4933,33.5389,845300.0
2013-01-31 09:40:00,44.13,44.19,44.12,44.18,1892400.0,33.5389,33.5845,33.5313,33.5769,1892400.0
2013-01-31 09:45:00,44.18,44.2,44.17,44.2,772900.0,33.5769,33.5921,33.5693,33.5921,772900.0
2013-01-31 09:50:00,44.2,44.23,44.19,44.23,464600.0,33.5921,33.6149,33.5845,33.6149,464600.0
2013-01-31 09:55:00,44.22,44.24,44.17,44.2,462400.0,33.6073,33.6225,33.5693,33.5921,462400.0
2013-01-31 10:00:00,44.19,44.2,44.15,44.15,895500.0,33.5845,33.5921,33.5541,33.5541,895500.0
2013-01-31 10:05:00,44.15,44.19,44.15,44.17,876900.0,33.5541,33.5845,33.5541,33.5693,876900.0
2013-01-31 10:10:00,44.18,44.22,44.16,44.16,713000.0,33.5769,33.6073,33.5617,33.5617,713000.0
2013-01-31 10:15:00,44.16,44.17,44.13,44.14,672000.0,33.5617,33.5693,33.5389,33.5465,672000.0
2013-01-31 10:20:00,44.14,44.17,44.14,44.16,308400.0,33.5465,33.5693,33.5465,33.5617,308400.0
2013-01-31 10:25:00,44.15,44.16,44.1,44.11,1042400.0,33.5541,33.5617,33.5161,33.5237,1042400.0
2013-01-31 10:30:00,44.1,44.2,44.1,44.18,909700.0,33.5161,33.5921,33.5161,33.5769,909700.0
2013-01-31 10:35:00,44.18,44.18,44.13,44.13,242400.0,33.5769,33.5769,33.5389,33.5389,242400.0
2013-01-31 10:40:00,44.13,44.16,44.13,44.15,211200.0,33.5389,33.5617,33.5389,33.5541,211200.0
2013-01-31 10:45:00,44.15,44.18,44.15,44.17,308800.0,33.5541,33.5769,33.5541,33.5693,308800.0
2013-01-31 10:50:00,44.16,44.17,44.15,44.16,257200.0,33.5617,33.5693,33.5541,33.5617,257200.0
2013-01-31 10:55:00,44.15,44.17,44.13,44.13,243500.0,33.5541,33.5693,33.5389,33.5389,243500.0
2013-01-31 11:00:00,44.13,44.13,44.12,44.13,205900.0,33.5389,33.5389,33.5313,33.5389,205900.0
2013-01-31 11:05:00,44.12,44.13,44.1,44.1,397400.0,33.5313,33.5389,33.5161,33.5161,397400.0
2013-01-31 11:10:00,44.1,44.11,44.08,44.09,650100.0,33.5161,33.5237,33.5009,33.5085,650100.0
2013-01-31 11:15:00,44.09,44.1,44.07,44.1,240500.0,33.5085,33.5161,33.4933,33.5161,240500.0
2013-01-31 11:20:00,44.1,44.12,44.09,44.12,353700.0,33.5161,33.5313,33.5085,33.5313,353700.0
2013-01-31 11:25:00,44.11,44.13,44.1,44.1,1231500.0,33.5237,33.5389,33.5161,33.5161,1231500.0
2013-01-31 11:30:00,44.09,44.11,44.05,44.06,828400.0,33.5085,33.5237,33.4781,33.4857,828400.0
2013-01-31 11:35:00,44.05,44.11,44.05,44.11,358400.0,33.4781,33.5237,33.4781,33.5237,358400.0
2013-01-31 11:40:00,44.11,44.11,44.08,44.1,190600.0,33.5237,33.5237,33.5009,33.5161,190600.0
2013-01-31 11:45:00,44.1,44.12,44.07,44.11,622000.0,33.5161,33.5313,33.4933,33.5237,622000.0
2013-01-31 11:50:00,44.11,44.11,44.07,44.08,254100.0,33.5237,33.5237,33.4933,33.5009,254100.0
2013-01-31 11:55:00,44.07,44.09,44.07,44.09,183000.0,33.4933,33.5085,33.4933,33.5085,183000.0
2013-01-31 12:00:00,44.09,44.11,44.08,44.11,234900.0,33.5085,33.5237,33.5009,33.5237,234900.0
2013-01-31 12:05:00,44.12,44.12,44.1,44.12,294900.0,33.5313,33.5313,33.5161,33.5313,294900.0
2013-01-31 12:10:00,44.12,44.15,44.12,44.15,347100.0,33.5313,33.5541,33.5313,33.5541,347100.0
2013-01-31 12:15:00,44.15,44.16,44.14,44.16,190900.0,33.5541,33.5617,33.5465,33.5617,190900.0
2013-01-31 12:20:00,44.16,44.16,44.14,44.14,199300.0,33.5617,33.5617,33.5465,33.5465,199300.0
2013-01-31 12:25:00,44.15,44.15,44.14,44.14,78500.0,33.5541,33.5541,33.5465,33.5465,78500.0
2013-01-31 12:30:00,44.14,44.16,44.13,44.16,142300.0,33.5465,33.5617,33.5389,33.5617,142300.0
2013-01-31 12:35:00,44.16,44.17,44.15,44.16,177400.0,33.5617,33.5693,33.5541,33.5617,177400.0
2013-01-31 12:40:00,44.16,44.17,44.16,44.17,20200.0,33.5617,33.5693,33.5617,33.5693,20200.0
2013-01-31 12:45:00,44.17,44.2,44.16,44.19,181700.0,33.5693,33.5921,33.5617,33.5845,181700.0
2013-01-31 12:50:00,44.19,44.2,44.18,44.19,162000.0,33.5845,33.5921,33.5769,33.5845,162000.0
2013-01-31 12:55:00,44.19,44.19,44.17,44.19,188900.0,33.5845,33.5845,33.5693,33.5845,188900.0
2013-01-31 13:00:00,44.19,44.2,44.17,44.18,172700.0,33.5845,33.5921,33.5693,33.5769,172700.0
2013-01-31 13:05:00,44.18,44.18,44.17,44.18,39400.0,33.5769,33.5769,33.5693,33.5769,39400.0
2013-01-31 13:10:00,44.18,44.18,44.17,44.17,64100.0,33.5769,33.5769,33.5693,33.5693,64100.0
2013-01-31 13:15:00,44.17,44.18,44.17,44.18,132000.0,33.5693,33.5769,33.5693,33.5769,132000.0
2013-01-31 13:20:00,44.17,44.18,44.17,44.17,63800.0,33.5693,33.5769,33.5693,33.5693,63800.0
2013-01-31 13:25:00,44.17,44.18,44.16,44.17,160300.0,33.5693,33.5769,33.5617,33.5693,160300.0
2013-01-31 13:30:00,44.17,44.18,44.16,44.18,111900.0,33.5693,33.5769,33.5617,33.5769,111900.0
2013-01-31 13:35:00,44.18,44.19,44.17,44.19,129100.0,33.5769,33.5845,33.5693,33.5845,129100.0
2013-01-31 13:40:00,44.19,44.2,44.18,44.2,160200.0,33.5845,33.5921,33.5769,33.5921,160200.0
2013-01-31 13:45:00,44.2,44.22,44.19,44.2,266100.0,33.5921,33.6073,33.5845,33.5921,266100.0
2013-01-31 13:50:00,44.2,44.21,44.2,44.21,54500.0,33.5921,33.5997,33.5921,33.5997,54500.0
2013-01-31 13:55:00,44.21,44.21,44.2,44.2,134200.0,33.5997,33.5997,33.5921,33.5921,134200.0
2013-01-31 14:00:00,44.2,44.21,44.19,44.2,436200.0,33.5921,33.5997,33.5845,33.5921,436200.0
2013-01-31 14:05:00,44.21,44.21,44.18,44.19,168100.0,33.5997,33.5997,33.5769,33.5845,168100.0
2013-01-31 14:10:00,44.19,44.19,44.18,44.19,118100.0,33.5845,33.5845,33.5769,33.5845,118100.0
2013-01-31 14:15:00,44.19,44.2,44.18,44.2,241800.0,33.5845,33.5921,33.5769,33.5921,241800.0
2013-01-31 14:20:00,44.2,44.21,44.19,44.2,307400.0,33.5921,33.5997,33.5845,33.5921,307400.0
2013-01-31 14:25:00,44.21,44.23,44.2,44.23,478200.0,33.5997,33.6149,33.5921,33.6149,478200.0
2013-01-31 14:30:00,44.23,44.25,44.22,44.25,315400.0,33.6149,33.6301,33.6073,33.6301,315400.0
2013-01-31 14:35:00,44.25,44.25,44.24,44.25,89400.0,33.6301,33.6301,33.6225,33.6301,89400.0
2013-01-31 14:40:00,44.25,44.27,44.25,44.26,444700.0,33.6301,33.6453,33.6301,33.6377,444700.0
2013-01-31 14:45:00,44.26,44.27,44.25,44.27,156900.0,33.6377,33.6453,33.6301,33.6453,156900.0
2013-01-31 14:50:00,44.26,44.27,44.25,44.25,120100.0,33.6377,33.6453,33.6301,33.6301,120100.0
2013-01-31 14:55:00,44.25,44.26,44.24,44.24,344700.0,33.6301,33.6377,33.6225,33.6225,344700.0
2013-01-31 15:00:00,44.25,44.25,44.19,44.2,461000.0,33.6301,33.6301,33.5845,33.5921,461000.0
2013-01-31 15:05:00,44.2,44.2,44.19,44.2,348000.0,33.5921,33.5921,33.5845,33.5921,348000.0
2013-01-31 15:10:00,44.2,44.21,44.19,44.21,444400.0,33.5921,33.5997,33.5845,33.5997,444400.0
2013-01-31 15:15:00,44.21,44.22,44.19,44.21,580500.0,33.5997,33.6073,33.5845,33.5997,580500.0
2013-01-31 15:20:00,44.22,44.22,44.2,44.21,440300.0,33.6073,33.6073,33.5921,33.5997,440300.0
2013-01-31 15:25:00,44.21,44.21,44.19,44.2,391400.0,33.5997,33.5997,33.5845,33.5921,391400.0
2013-01-31 15:30:00,44.19,44.23,44.18,44.23,727900.0,33.5845,33.6149,33.5769,33.6149,727900.0
2013-01-31 15:35:00,44.23,44.23,44.2,44.21,645700.0,33.6149,33.6149,33.5921,33.5997,645700.0
2013-01-31 15:40:00,44.21,44.21,44.2,44.21,371000.0,33.5997,33.5997,33.5921,33.5997,371000.0
2013-01-31 15:45:00,44.21,44.21,44.18,44.19,920000.0,33.5997,33.5997,33.5769,33.5845,920000.0
2013-01-31 15:50:00,44.19,44.22,44.17,44.22,1427500.0,33.5845,33.6073,33.5693,33.6073,1427500.0
2013-01-31 15:55:00,44.21,44.25,44.21,44.21,3986700.0,33.5997,33.6301,33.5997,33.5997,3986700.0
2013-02-01 09:30:00,44.47,44.48,44.4,44.41,753800.0,33.7973,33.8049,33.7441,33.7517,753800.0
2013-02-01 09:35:00,44.39,44.41,44.37,44.4,1126600.0,33.7365,33.7517,33.7213,33.7441,1126600.0
2013-02-01 09:40:00,44.4,44.44,44.39,44.43,892700.0,33.7441,33.7745,33.7365,33.7669,892700.0
2013-02-01 09:45:00,44.43,44.44,44.36,44.36,639500.0,33.7669,33.7745,33.7137,33.7137,639500.0
2013-02-01 09:50:00,44.36,44.39,44.34,44.38,426700.0,33.7137,33.7365,33.6985,33.7289,426700.0
2013-02-01 09:55:00,44.38,44.38,44.31,44.31,642000.0,33.7289,33.7289,33.6757,33.6757,642000.0
2013-02-01 10:00:00,44.32,44.41,44.32,44.38,1461300.0,33.6833,33.7517,33.6833,33.7289,1461300.0
2013-02-01 10:05:00,44.39,44.46,44.37,44.45,1149300.0,33.7365,33.7897,33.7213,33.7821,1149300.0
2013-02-01 10:10:00,44.45,44.45,44.41,44.42,421900.0,33.7821,33.7821,33.7517,33.7593,421900.0
2013-02-01 10:15:00,44.41,44.44,44.4,44.4,492000.0,33.7517,33.7745,33.7441,33.7441,492000.0
2013-02-01 10:20:00,44.41,44.42,44.37,44.38,700600.0,33.7517,33.7593,33.7213,33.7289,700600.0
2013-02-01 10:25:00,44.38,44.38,44.33,44.34,404000.0,33.7289,33.7289,33.6909,33.6985,404000.0
2013-02-01 10:30:00,44.34,44.36,44.33,44.35,355400.0,33.6985,33.7137,33.6909,33.7061,355400.0
2013-02-01 10:35:00,44.36,44.38,44.35,44.36,248800.0,33.7137,33.7289,33.7061,33.7137,248800.0
2013-02-01 10:40:00,44.36,44.38,44.36,44.37,377800.0,33.7137,33.7289,33.7137,33.7213,377800.0
2013-02-01 10:45:00,44.37,44.4,44.37,44.38,350400.0,33.7213,33.7441,33.7213,33.7289,350400.0
2013-02-01 10:50:00,44.38,44.39,44.33,44.34,493100.0,33.7289,33.7365,33.6909,33.6985,493100.0
2013-02-01 10:55:00,44.34,44.41,44.34,44.41,401000.0,33.6985,33.7517,33.6985,33.7517,401000.0
2013-02-01 11:00:00,44.41,44.42,44.38,44.39,308200.0,33.7517,33.7593,33.7289,33.7365,308200.0
2013-02-01 11:05:00,44.39,44.41,44.38,44.4,399900.0,33.7365,33.7517,33.7289,33.7441,399900.0
2013-02-01 11:10:00,44.4,44.42,44.39,44.41,180600.0,33.7441,33.7593,33.7365,33.7517,180600.0
2013-02-01 11:15:00,44.41,44.42,44.4,44.4,276000.0,33.7517,33.7593,33.7441,33.7441,276000.0
2013-02-01 11:20:00,44.4,44.43,44.4,44.41,407900.0,33.7441,33.7669,33.7441,33.7517,407900.0
2013-02-01 11:25:00,44.41,44.42,44.38,44.39,1247900.0,33.7517,33.7593,33.7289,33.7365,1247900.0
2013-02-01 11:30:00,44.39,44.46,44.39,44.46,1176100.0,33.7365,33.7897,33.7365,33.7897,1176100.0
2013-02-01 11:35:00,44.46,44.46,44.45,44.46,234300.0,33.7897,33.7897,33.7821,33.7897,234300.0
2013-02-01 11:40:00,44.46,44.49,44.45,44.49,420500.0,33.7897,33.8125,33.7821,33.8125,420500.0
2013-02-01 11:45:00,44.48,44.49,44.48,44.48,38600.0,33.8049,33.8125,33.8049,33.8049,38600.0
2013-02-01 11:50:00,44.49,44.49,44.48,44.48,906900.0,33.8125,33.8125,33.8049,33.8049,906900.0
2013-02-01 11:55:00,44.48,44.52,44.48,44.52,301400.0,33.8049,33.8353,33.8049,33.8353,301400.0
2013-02-01 12:00:00,44.52,44.52,44.5,44.51,269300.0,33.8353,33.8353,33.8201,33.8277,269300.0
2013-02-01 12:05:00,44.5,44.53,44.5,44.53,341400.0,33.8201,33.8429,33.8201,33.8429,341400.0
2013-02-01 12:10:00,44.52,44.53,44.51,44.53,226800.0,33.8353,33.8429,33.8277,33.8429,226800.0
2013-02-01 12:15:00,44.52,44.54,44.52,44.54,782000.0,33.8353,33.8505,33.8353,33.8505,782000.0
2013-02-01 12:20:00,44.53,44.55,44.53,44.54,1034700.0,33.8429,33.8581,33.8429,33.8505,1034700.0
2013-02-01 12:25:00,44.54,44.55,44.53,44.54,729300.0,33.8505,33.8581,33.8429,33.8505,729300.0
2013-02-01 12:30:00,44.54,44.55,44.53,44.54,762200.0,33.8505,33.8581,33.8429,33.8505,762200.0
2013-02-01 12:35:00,44.54,44.55,44.52,44.53,149700.0,33.8505,33.8581,33.8353,33.8429,149700.0
2013-02-01 12:40:00,44.52,44.53,44.5,44.5,419600.0,33.8353,33.8429,33.8201,33.8201,419600.0
2013-02-01 12:45:00,44.5,44.52,44.5,44.52,95800.0,33.8201,33.8353,33.8201,33.8353,95800.0
2013-02-01 12:50:00,44.52,44.55,44.51,44.55,312200.0,33.8353,33.8581,33.8277,33.8581,312200.0
2013-02-01 12:55:00,44.55,44.56,44.54,44.54,336400.0,33.8581,33.8657,33.8505,33.8505,336400.0
2013-02-01 13:00:00,44.54,44.55,44.52,44.52,575800.0,33.8505,33.8581,33.8353,33.8353,575800.0
2013-02-01 13:05:00,44.53,44.55,44.52,44.53,172600.0,33.8429,33.8581,33.8353,33.8429,172600.0
2013-02-01 13:10:00,44.54,44.57,44.53,44.57,321100.0,33.8505,33.8733,33.8429,33.8733,321100.0
2013-02-01 13:15:00,44.57,44.57,44.55,44.56,849000.0,33.8733,33.8733,33.8581,33.8657,849000.0
2013-02-01 13:20:00,44.57,44.57,44.55,44.57,57300.0,33.8733,33.8733,33.8581,33.8733,57300.0
2013-02-01 13:25:00,44.57,44.58,44.56,44.57,528500.0,33.8733,33.8809,33.8657,33.8733,528500.0
2013-02-01 13:30:00,44.58,44.59,44.57,44.59,166800.0,33.8809,33.8885,33.8733,33.8885,166800.0
2013-02-01 13:35:00,44.59,44.6,44.58,44.59,597200.0,33.8885,33.8961,33.8809,33.8885,597200.0
2013-02-01 13:40:00,44.6,44.6,44.58,44.58,286400.0,33.8961,33.8961,33.8809,33.8809,286400.0
2013-02-01 13:45:00,44.58,44.6,44.58,44.6,288300.0,33.8809,33.8961,33.8809,33.8961,288300.0
2013-02-01 13:50:00,44.6,44.62,44.59,44.61,212900.0,33.8961,33.9113,33.8885,33.9037,212900.0
2013-02-01 13:55:00,44.61,44.62,44.6,44.62,341800.0,33.9037,33.9113,33.8961,33.9113,341800.0
2013-02-01 14:00:00,44.62,44.62,44.61,44.61,477300.0,33.9113,33.9113,33.9037,33.9037,477300.0
2013-02-01 14:05:00,44.61,44.62,44.61,44.61,373600.0,33.9037,33.9113,33.9037,33.9037,373600.0
2013-02-01 14:10:00,44.61,44.62,44.59,44.59,600400.0,33.9037,33.9113,33.8885,33.8885,600400.0
2013-02-01 14:15:00,44.6,44.61,44.59,44.61,455900.0,33.8961,33.9037,33.8885,33.9037,455900.0
2013-02-01 14:20:00,44.61,44.62,44.6,44.62,147500.0,33.9037,33.9113,33.8961,33.9113,147500.0
2013-02-01 14:25:00,44.61,44.62,44.6,44.61,175200.0,33.9037,33.9113,33.8961,33.9037,175200.0
2013-02-01 14:30:00,44.62,44.62,44.6,44.61,323900.0,33.9113,33.9113,33.8961,33.9037,323900.0
2013-02-01 14:35:00,44.6,44.61,44.59,44.59,635900.0,33.8961,33.9037,33.8885,33.8885,635900.0
2013-02-01 14:40:00,44.6,44.61,44.59,44.6,112000.0,33.8961,33.9037,33.8885,33.8961,112000.0
2013-02-01 14:45:00,44.6,44.61,44.58,44.61,402300.0,33.8961,33.9037,33.8809,33.9037,402300.0
2013-02-01 14:50:00,44.6,44.61,44.6,44.61,294800.0,33.8961,33.9037,33.8961,33.9037,294800.0
2013-02-01 14:55:00,44.61,44.61,44.58,44.6,982100.0,33.9037,33.9037,33.8809,33.8961,982100.0
2013-02-01 15:00:00,44.6,44.61,44.59,44.6,680200.0,33.8961,33.9037,33.8885,33.8961,680200.0
2013-02-01 15:05:00,44.6,44.61,44.59,44.61,85000.0,33.8961,33.9037,33.8885,33.9037,85000.0
2013-02-01 15:10:00,44.6,44.61,44.6,44.6,185000.0,33.8961,33.9037,33.8961,33.8961,185000.0
2013-02-01 15:15:00,44.6,44.61,44.6,44.6,140300.0,33.8961,33.9037,33.8961,33.8961,140300.0
2013-02-01 15:20:00,44.61,44.61,44.58,44.58,964300.0,33.9037,33.9037,33.8809,33.8809,964300.0
2013-02-01 15:25:00,44.58,44.59,44.57,44.57,503600.0,33.8809,33.8885,33.8733,33.8733,503600.0
2013-02-01 15:30:00,44.58,44.59,44.57,44.59,359000.0,33.8809,33.8885,33.8733,33.8885,359000.0
2013-02-01 15:35:00,44.59,44.59,44.57,44.57,258600.0,33.8885,33.8885,33.8733,33.8733,258600.0
2013-02-01 15:40:00,44.57,44.59,44.57,44.58,306100.0,33.8733,33.8885,33.8733,33.8809,306100.0
2013-02-01 15:45:00,44.59,44.62,44.58,44.62,731400.0,33.8885,33.9113,33.8809,33.9113,731400.0
2013-02-01 15:50:00,44.61,44.62,44.59,44.59,1140900.0,33.9037,33.9113,33.8885,33.8885,1140900.0
2013-02-01 15:55:00,44.59,44.6,44.5,44.51,4773200.0,33.8885,33.8961,33.8201,33.8277,4773200.0
2013-02-04 09:30:00,44.18,44.21,44.17,44.18,2284800.0,33.5769,33.5997,33.5693,33.5769,2284800.0
2013-02-04 09:35:00,44.17,44.2,44.15,44.17,1776200.0,33.5693,33.5921,33.5541,33.5693,1776200.0
2013-02-04 09:40:00,44.17,44.18,44.08,44.08,695400.0,33.5693,33.5769,33.5009,33.5009,695400.0
2013-02-04 09:45:00,44.08,44.1,44.04,44.08,923300.0,33.5009,33.5161,33.4705,33.5009,923300.0
2013-02-04 09:50:00,44.08,44.12,44.06,44.11,521500.0,33.5009,33.5313,33.4857,33.5237,521500.0
2013-02-04 09:55:00,44.1,44.13,44.1,44.1,504000.0,33.5161,33.5389,33.5161,33.5161,504000.0
2013-02-04 10:00:00,44.11,44.13,44.07,44.08,694700.0,33.5237,33.5389,33.4933,33.5009,694700.0
2013-02-04 10:05:00,44.07,44.14,44.06,44.12,1246200.0,33.4933,33.5465,33.4857,33.5313,1246200.0
2013-02-04 10:10:00,44.13,44.15,44.1,44.11,529700.0,33.5389,33.5541,33.5161,33.5237,529700.0
2013-02-04 10:15:00,44.11,44.13,44.08,44.09,462800.0,33.5237,33.5389,33.5009,33.5085,462800.0
2013-02-04 10:20:00,44.1,44.12,44.09,44.09,304300.0,33.5161,33.5313,33.5085,33.5085,304300.0
2013-02-04 10:25:00,44.09,44.11,44.08,44.09,394600.0,33.5085,33.5237,33.5009,33.5085,394600.0
2013-02-04 10:30:00,44.09,44.09,44.05,44.06,442900.0,33.5085,33.5085,33.4781,33.4857,442900.0
2013-02-04 10:35:00,44.05,44.08,44.03,44.03,334400.0,33.4781,33.5009,33.4629,33.4629,334400.0
2013-02-04 10:40:00,44.04,44.07,44.01,44.04,468000.0,33.4705,33.4933,33.4477,33.4705,468000.0
2013-02-04 10:45:00,44.04,44.05,44.01,44.04,267000.0,33.4705,33.4781,33.4477,33.4705,267000.0
2013-02-04 10:50:00,44.04,44.04,44.02,44.03,156400.0,33.4705,33.4705,33.4553,33.4629,156400.0
2013-02-04 10:55:00,44.04,44.04,44.01,44.01,180600.0,33.4705,33.4705,33.4477,33.4477,180600.0
2013-02-04 11:00:00,44.02,44.03,44.0,44.02,212700.0,33.4553,33.4629,33.4401,33.4553,212700.0
2013-02-04 11:05:00,44.03,44.03,44.0,44.01,410000.0,33.4629,33.4629,33.4401,33.4477,410000.0
2013-02-04 11:10:00,44.01,44.03,44.0,44.02,88200.0,33.4477,33.4629,33.4401,33.4553,88200.0
2013-02-04 11:15:00,44.02,44.03,44.0,44.0,270000.0,33.4553,33.4629,33.4401,33.4401,270000.0
2013-02-04 11:20:00,44.01,44.02,43.98,43.98,220500.0,33.4477,33.4553,33.4249,33.4249,220500.0
2013-02-04 11:25:00,43.98,43.99,43.95,43.95,575300.0,33.4249,33.4325,33.4021,33.4021,575300.0
2013-02-04 11:30:00,43.95,43.96,43.93,43.95,563600.0,33.4021,33.4097,33.3869,33.4021,563600.0
2013-02-04 11:35:00,43.94,43.96,43.9,43.91,297600.0,33.3945,33.4097,33.3641,33.3717,297600.0
2013-02-04 11:40:00,43.91,43.93,43.88,43.91,537900.0,33.3717,33.3869,33.3489,33.3717,537900.0
2013-02-04 11:45:00,43.91,43.94,43.91,43.94,196500.0,33.3717,33.3945,33.3717,33.3945,196500.0
2013-02-04 11:50:00,43.94,43.95,43.92,43.93,213800.0,33.3945,33.4021,33.3793,33.3869,213800.0
2013-02-04 11:55:00,43.93,43.94,43.88,43.9,223200.0,33.3869,33.3945,33.3489,33.3641,223200.0
2013-02-04 12:00:00,43.91,43.91,43.88,43.89,164900.0,33.3717,33.3717,33.3489,33.3565,164900.0
2013-02-04 12:05:00,43.9,43.9,43.83,43.84,1604100.0,33.3641,33.3641,33.3109,33.3185,1604100.0
2013-02-04 12:10:00,43.84,43.86,43.82,43.85,974600.0,33.3185,33.3337,33.3033,33.3261,974600.0
2013-02-04 12:15:00,43.85,43.85,43.82,43.82,501900.0,33.3261,33.3261,33.3033,33.3033,501900.0
2013-02-04 12:20:00,43.82,43.84,43.79,43.8,1376900.0,33.3033,33.3185,33.2805,33.2881,1376900.0
2013-02-04 12:25:00,43.8,43.83,43.8,43.82,295200.0,33.2881,33.3109,33.2881,33.3033,295200.0
2013-02-04 12:30:00,43.83,43.84,43.82,43.83,86000.0,33.3109,33.3185,33.3033,33.3109,86000.0
2013-02-04 12:35:00,43.83,43.88,43.83,43.88,354600.0,33.3109,33.3489,33.3109,33.3489,354600.0
2013-02-04 12:40:00,43.88,43.88,43.87,43.88,57200.0,33.3489,33.3489,33.3413,33.3489,57200.0
2013-02-04 12:45:00,43.88,43.88,43.86,43.88,189200.0,33.3489,33.3489,33.3337,33.3489,189200.0
2013-02-04 12:50:00,43.87,43.88,43.85,43.85,141800.0,33.3413,33.3489,33.3261,33.3261,141800.0
2013-02-04 12:55:00,43.86,43.86,43.84,43.86,75900.0,33.3337,33.3337,33.3185,33.3337,75900.0
2013-02-04 13:00:00,43.86,43.86,43.83,43.84,223800.0,33.3337,33.3337,33.3109,33.3185,223800.0
2013-02-04 13:05:00,43.84,43.87,43.84,43.87,152000.0,33.3185,33.3413,33.3185,33.3413,152000.0
2013-02-04 13:10:00,43.87,43.88,43.86,43.87,122100.0,33.3413,33.3489,33.3337,33.3413,122100.0
2013-02-04 13:15:00,43.87,43.88,43.84,43.87,500900.0,33.3413,33.3489,33.3185,33.3413,500900.0
2013-02-04 13:20:00,43.87,43.89,43.86,43.89,98700.0,33.3413,33.3565,33.3337,33.3565,98700.0
2013-02-04 13:25:00,43.88,43.9,43.88,43.88,302000.0,33.3489,33.3641,33.3489,33.3489,302000.0
2013-02-04 13:30:00,43.88,43.89,43.85,43.87,150000.0,33.3489,33.3565,33.3261,33.3413,150000.0
2013-02-04 13:35:00,43.87,43.88,43.85,43.87,123400.0,33.3413,33.3489,33.3261,33.3413,123400.0
2013-02-04 13:40:00,43.87,43.89,43.86,43.88,299000.0,33.3413,33.3565,33.3337,33.3489,299000.0
2013-02-04 13:45:00,43.88,43.88,43.83,43.84,351400.0,33.3489,33.3489,33.3109,33.3185,351400.0
2013-02-04 13:50:00,43.84,43.84,43.81,43.84,317300.0,33.3185,33.3185,33.2957,33.3185,317300.0
2013-02-04 13:55:00,43.84,43.88,43.83,43.87,58800.0,33.3185,33.3489,33.3109,33.3413,58800.0
2013-02-04 14:00:00,43.87,43.88,43.84,43.87,170700.0,33.3413,33.3489,33.3185,33.3413,170700.0
2013-02-04 14:05:00,43.88,43.88,43.85,43.85,118900.0,33.3489,33.3489,33.3261,33.3261,118900.0
2013-02-04 14:10:00,43.86,43.87,43.85,43.86,90000.0,33.3337,33.3413,33.3261,33.3337,90000.0
2013-02-04 14:15:00,43.86,43.89,43.86,43.87,184200.0,33.3337,33.3565,33.3337,33.3413,184200.0
2013-02-04 14:20:00,43.87,43.89,43.86,43.87,115100.0,33.3413,33.3565,33.3337,33.3413,115100.0
2013-02-04 14:25:00,43.87,43.9,43.85,43.9,375500.0,33.3413,33.3641,33.3261,33.3641,375500.0
2013-02-04 14:30:00,43.9,43.91,43.89,43.9,280000.0,33.3641,33.3717,33.3565,33.3641,280000.0
2013-02-04 14:35:00,43.9,43.91,43.89,43.89,214000.0,33.3641,33.3717,33.3565,33.3565,214000.0
2013-02-04 14:40:00,43.9,43.94,43.89,43.94,373200.0,33.3641,33.3945,33.3565,33.3945,373200.0
2013-02-04 14:45:00,43.94,43.94,43.91,43.91,148200.0,33.3945,33.3945,33.3717,33.3717,148200.0
2013-02-04 14:50:00,43.92,43.93,43.91,43.92,173800.0,33.3793,33.3869,33.3717,33.3793,173800.0
2013-02-04 14:55:00,43.93,43.95,43.91,43.94,173600.0,33.3869,33.4021,33.3717,33.3945,173600.0
2013-02-04 15:00:00,43.95,43.95,43.92,43.93,179300.0,33.4021,33.4021,33.3793,33.3869,179300.0
2013-02-04 15:05:00,43.93,43.93,43.91,43.91,173700.0,33.3869,33.3869,33.3717,33.3717,173700.0
2013-02-04 15:10:00,43.91,43.92,43.89,43.9,156900.0,33.3717,33.3793,33.3565,33.3641,156900.0
2013-02-04 15:15:00,43.91,43.92,43.9,43.91,73800.0,33.3717,33.3793,33.3641,33.3717,73800.0
2013-02-04 15:20:00,43.92,43.92,43.89,43.89,311700.0,33.3793,33.3793,33.3565,33.3565,311700.0
2013-02-04 15:25:00,43.89,43.93,43.89,43.92,241000.0,33.3565,33.3869,33.3565,33.3793,241000.0
2013-02-04 15:30:00,43.91,43.93,43.89,43.9,352700.0,33.3717,33.3869,33.3565,33.3641,352700.0
2013-02-04 15:35:00,43.89,43.9,43.86,43.87,338800.0,33.3565,33.3641,33.3337,33.3413,338800.0
2013-02-04 15:40:00,43.87,43.91,43.86,43.89,686000.0,33.3413,33.3717,33.3337,33.3565,686000.0
2013-02-04 15:45:00,43.89,43.91,43.87,43.88,592300.0,33.3565,33.3717,33.3413,33.3489,592300.0
2013-02-04 15:50:00,43.88,43.89,43.84,43.89,1668500.0,33.3489,33.3565,33.3185,33.3565,1668500.0
2013-02-04 15:55:00,43.89,43.91,43.85,43.91,5152700.0,33.3565,33.3717,33.3261,33.3717,5152700.0
2013-02-05 09:30:00,44.1,44.12,44.06,44.09,1266000.0,33.5161,33.5313,33.4857,33.5085,1266000.0
2013-02-05 09:35:00,44.09,44.12,44.08,44.09,1150300.0,33.5085,33.5313,33.5009,33.5085,1150300.0
2013-02-05 09:40:00,44.1,44.1,44.03,44.03,973700.0,33.5161,33.5161,33.4629,33.4629,973700.0
2013-02-05 09:45:00,44.03,44.04,44.02,44.03,585800.0,33.4629,33.4705,33.4553,33.4629,585800.0
2013-02-05 09:50:00,44.04,44.09,44.03,44.05,1185100.0,33.4705,33.5085,33.4629,33.4781,1185100.0
2013-02-05 09:55:00,44.05,44.08,44.05,44.06,605900.0,33.4781,33.5009,33.4781,33.4857,605900.0
2013-02-05 10:00:00,44.06,44.07,44.04,44.05,899600.0,33.4857,33.4933,33.4705,33.4781,899600.0
2013-02-05 10:05:00,44.06,44.07,44.05,44.05,555500.0,33.4857,33.4933,33.4781,33.4781,555500.0
2013-02-05 10:10:00,44.05,44.06,44.03,44.03,353800.0,33.4781,33.4857,33.4629,33.4629,353800.0
2013-02-05 10:15:00,44.03,44.05,44.0,44.0,822800.0,33.4629,33.4781,33.4401,33.4401,822800.0
2013-02-05 10:20:00,44.0,44.01,43.99,44.01,524000.0,33.4401,33.4477,33.4325,33.4477,524000.0
2013-02-05 10:25:00,44.01,44.02,43.98,43.98,859400.0,33.4477,33.4553,33.4249,33.4249,859400.0
2013-02-05 10:30:00,43.98,44.0,43.97,43.99,505300.0,33.4249,33.4401,33.4173,33.4325,505300.0
2013-02-05 10:35:00,43.99,44.03,43.99,44.02,563000.0,33.4325,33.4629,33.4325,33.4553,563000.0
2013-02-05 10:40:00,44.02,44.04,44.01,44.02,505000.0,33.4553,33.4705,33.4477,33.4553,505000.0
2013-02-05 10:45:00,44.02,44.03,44.0,44.02,341300.0,33.4553,33.4629,33.4401,33.4553,341300.0
2013-02-05 10:50:00,44.02,44.04,44.01,44.02,561900.0,33.4553,33.4705,33.4477,33.4553,561900.0
2013-02-05 10:55:00,44.02,44.05,44.02,44.03,163000.0,33.4553,33.4781,33.4553,33.4629,163000.0
2013-02-05 11:00:00,44.04,44.05,44.03,44.05,49300.0,33.4705,33.4781,33.4629,33.4781,49300.0
2013-02-05 11:05:00,44.04,44.05,44.0,44.01,294800.0,33.4705,33.4781,33.4401,33.4477,294800.0
2013-02-05 11:10:00,44.01,44.05,44.01,44.03,304200.0,33.4477,33.4781,33.4477,33.4629,304200.0
2013-02-05 11:15:00,44.04,44.04,44.0,44.01,263500.0,33.4705,33.4705,33.4401,33.4477,263500.0
2013-02-05 11:20:00,44.0,44.04,44.0,44.03,240900.0,33.4401,33.4705,33.4401,33.4629,240900.0
2013-02-05 11:25:00,44.04,44.05,44.03,44.04,299000.0,33.4705,33.4781,33.4629,33.4705,299000.0
2013-02-05 11:30:00,44.04,44.05,44.02,44.05,320100.0,33.4705,33.4781,33.4553,33.4781,320100.0
2013-02-05 11:35:00,44.05,44.06,44.02,44.02,164600.0,33.4781,33.4857,33.4553,33.4553,164600.0
2013-02-05 11:40:00,44.03,44.03,43.98,43.98,234100.0,33.4629,33.4629,33.4249,33.4249,234100.0
2013-02-05 11:45:00,43.98,43.99,43.97,43.98,235300.0,33.4249,33.4325,33.4173,33.4249,235300.0
2013-02-05 11:50:00,43.98,43.98,43.97,43.98,239000.0,33.4249,33.4249,33.4173,33.4249,239000.0
2013-02-05 11:55:00,43.98,43.98,43.97,43.98,97800.0,33.4249,33.4249,33.4173,33.4249,97800.0
2013-02-05 12:00:00,43.98,43.98,43.97,43.98,189100.0,33.4249,33.4249,33.4173,33.4249,189100.0
2013-02-05 12:05:00,43.98,43.99,43.96,43.96,3046700.0,33.4249,33.4325,33.4097,33.4097,3046700.0
2013-02-05 12:10:00,43.96,43.98,43.95,43.98,775900.0,33.4097,33.4249,33.4021,33.4249,775900.0
2013-02-05 12:15:00,43.98,43.99,43.97,43.99,77100.0,33.4249,33.4325,33.4173,33.4325,77100.0
2013-02-05 12:20:00,43.98,43.99,43.97,43.98,62400.0,33.4249,33.4325,33.4173,33.4249,62400.0
2013-02-05 12:25:00,43.98,43.98,43.96,43.96,150500.0,33.4249,33.4249,33.4097,33.4097,150500.0
2013-02-05 12:30:00,43.97,43.97,43.95,43.97,242800.0,33.4173,33.4173,33.4021,33.4173,242800.0
2013-02-05 12:35:00,43.97,43.97,43.95,43.95,304300.0,33.4173,33.4173,33.4021,33.4021,304300.0
2013-02-05 12:40:00,43.95,43.96,43.94,43.95,942700.0,33.4021,33.4097,33.3945,33.4021,942700.0
2013-02-05 12:45:00,43.95,44.0,43.95,44.0,341500.0,33.4021,33.4401,33.4021,33.4401,341500.0
2013-02-05 12:50:00,43.99,44.01,43.99,44.0,279100.0,33.4325,33.4477,33.4325,33.4401,279100.0
2013-02-05 12:55:00,44.0,44.02,43.99,44.0,270900.0,33.4401,33.4553,33.4325,33.4401,270900.0
2013-02-05 13:00:00,44.0,44.03,43.99,44.02,115300.0,33.4401,33.4629,33.4325,33.4553,115300.0
2013-02-05 13:05:00,44.03,44.03,44.02,44.03,60600.0,33.4629,33.4629,33.4553,33.4629,60600.0
2013-02-05 13:10:00,44.02,44.03,44.02,44.02,127900.0,33.4553,33.4629,33.4553,33.4553,127900.0
2013-02-05 13:15:00,44.02,44.03,44.02,44.03,24000.0,33.4553,33.4629,33.4553,33.4629,24000.0
2013-02-05 13:20:00,44.03,44.03,44.02,44.02,17300.0,33.4629,33.4629,33.4553,33.4553,17300.0
2013-02-05 13:25:00,44.02,44.06,44.02,44.06,268700.0,33.4553,33.4857,33.4553,33.4857,268700.0
2013-02-05 13:30:00,44.06,44.09,44.05,44.09,372000.0,33.4857,33.5085,33.4781,33.5085,372000.0
2013-02-05 13:35:00,44.09,44.1,44.08,44.09,135100.0,33.5085,33.5161,33.5009,33.5085,135100.0
2013-02-05 13:40:00,44.09,44.1,44.08,44.09,44700.0,33.5085,33.5161,33.5009,33.5085,44700.0
2013-02-05 13:45:00,44.09,44.11,44.08,44.11,184700.0,33.5085,33.5237,33.5009,33.5237,184700.0
2013-02-05 13:50:00,44.11,44.11,44.1,44.1,46600.0,33.5237,33.5237,33.5161,33.5161,46600.0
2013-02-05 13:55:00,44.1,44.11,44.1,44.11,183800.0,33.5161,33.5237,33.5161,33.5237,183800.0
2013-02-05 14:00:00,44.11,44.12,44.1,44.12,179600.0,33.5237,33.5313,33.5161,33.5313,179600.0
2013-02-05 14:05:00,44.12,44.14,44.11,44.14,262400.0,33.5313,33.5465,33.5237,33.5465,262400.0
2013-02-05 14:10:00,44.14,44.15,44.13,44.15,75200.0,33.5465,33.5541,33.5389,33.5541,75200.0
2013-02-05 14:15:00,44.14,44.16,44.14,44.16,152200.0,33.5465,33.5617,33.5465,33.5617,152200.0
2013-02-05 14:20:00,44.16,44.16,44.15,44.15,170600.0,33.5617,33.5617,33.5541,33.5541,170600.0
2013-02-05 14:25:00,44.15,44.15,44.14,44.15,53000.0,33.5541,33.5541,33.5465,33.5541,53000.0
2013-02-05 14:30:00,44.15,44.16,44.15,44.15,127900.0,33.5541,33.5617,33.5541,33.5541,127900.0
2013-02-05 14:35:00,44.15,44.16,44.14,44.15,134300.0,33.5541,33.5617,33.5465,33.5541,134300.0
2013-02-05 14:40:00,44.15,44.16,44.15,44.16,205900.0,33.5541,33.5617,33.5541,33.5617,205900.0
2013-02-05 14:45:00,44.16,44.19,44.16,44.18,352100.0,33.5617,33.5845,33.5617,33.5769,352100.0
2013-02-05 14:50:00,44.19,44.19,44.17,44.17,170200.0,33.5845,33.5845,33.5693,33.5693,170200.0
2013-02-05 14:55:00,44.17,44.17,44.15,44.15,83200.0,33.5693,33.5693,33.5541,33.5541,83200.0
2013-02-05 15:00:00,44.15,44.16,44.14,44.15,185400.0,33.5541,33.5617,33.5465,33.5541,185400.0
2013-02-05 15:05:00,44.15,44.15,44.12,44.14,209100.0,33.5541,33.5541,33.5313,33.5465,209100.0
2013-02-05 15:10:00,44.14,44.16,44.13,44.16,150200.0,33.5465,33.5617,33.5389,33.5617,150200.0
2013-02-05 15:15:00,44.16,44.16,44.13,44.14,226200.0,33.5617,33.5617,33.5389,33.5465,226200.0
2013-02-05 15:20:00,44.14,44.15,44.13,44.14,257600.0,33.5465,33.5541,33.5389,33.5465,257600.0
2013-02-05 15:25:00,44.14,44.14,44.1,44.11,926700.0,33.5465,33.5465,33.5161,33.5237,926700.0
2013-02-05 15:30:00,44.11,44.12,44.1,44.11,285900.0,33.5237,33.5313,33.5161,33.5237,285900.0
2013-02-05 15:35:00,44.11,44.12,44.08,44.09,633400.0,33.5237,33.5313,33.5009,33.5085,633400.0
2013-02-05 15:40:00,44.09,44.1,44.07,44.07,398000.0,33.5085,33.5161,33.4933,33.4933,398000.0
2013-02-05 15:45:00,44.07,44.08,44.05,44.05,1369100.0,33.4933,33.5009,33.4781,33.4781,1369100.0
2013-02-05 15:50:00,44.05,44.06,44.0,44.0,1876900.0,33.4781,33.4857,33.4401,33.4401,1876900.0
2013-02-05 15:55:00,44.0,44.01,43.97,43.97,3650300.0,33.4401,33.4477,33.4173,33.4173,3650300.0
2013-02-06 09:30:00,43.76,43.77,43.69,43.72,1244200.0,33.2577,33.2653,33.2045,33.2273,1244200.0
2013-02-06 09:35:00,43.72,43.73,43.69,43.71,1581700.0,33.2273,33.2349,33.2045,33.2197,1581700.0
2013-02-06 09:40:00,43.72,43.74,43.71,43.72,827400.0,33.2273,33.2425,33.2197,33.2273,827400.0
2013-02-06 09:45:00,43.72,43.72,43.62,43.67,2274500.0,33.2273,33.2273,33.1513,33.1893,2274500.0
2013-02-06 09:50:00,43.67,43.7,43.66,43.68,218000.0,33.1893,33.2121,33.1817,33.1969,218000.0
2013-02-06 09:55:00,43.68,43.7,43.66,43.69,775600.0,33.1969,33.2121,33.1817,33.2045,775600.0
2013-02-06 10:00:00,43.69,43.69,43.65,43.66,486000.0,33.2045,33.2045,33.1741,33.1817,486000.0
2013-02-06 10:05:00,43.66,43.67,43.64,43.66,920500.0,33.1817,33.1893,33.1665,33.1817,920500.0
2013-02-06 10:10:00,43.66,43.7,43.66,43.7,301200.0,33.1817,33.2121,33.1817,33.2121,301200.0
2013-02-06 10:15:00,43.69,43.69,43.66,43.66,292800.0,33.2045,33.2045,33.1817,33.1817,292800.0
2013-02-06 10:20:00,43.67,43.68,43.64,43.65,1391900.0,33.1893,33.1969,33.1665,33.1741,1391900.0
2013-02-06 10:25:00,43.65,43.68,43.64,43.66,1499700.0,33.1741,33.1969,33.1665,33.1817,1499700.0
2013-02-06 10:30:00,43.66,43.67,43.63,43.64,996500.0,33.1817,33.1893,33.1589,33.1665,996500.0
2013-02-06 10:35:00,43.64,43.66,43.62,43.65,744900.0,33.1665,33.1817,33.1513,33.1741,744900.0
2013-02-06 10:40:00,43.65,43.66,43.63,43.65,1125800.0,33.1741,33.1817,33.1589,33.1741,1125800.0
2013-02-06 10:45:00,43.64,43.66,43.63,43.65,778200.0,33.1665,33.1817,33.1589,33.1741,778200.0
2013-02-06 10:50:00,43.64,43.68,43.64,43.68,817300.0,33.1665,33.1969,33.1665,33.1969,817300.0
2013-02-06 10:55:00,43.67,43.68,43.65,43.66,234100.0,33.1893,33.1969,33.1741,33.1817,234100.0
2013-02-06 11:00:00,43.66,43.71,43.66,43.71,338700.0,33.1817,33.2197,33.1817,33.2197,338700.0
2013-02-06 11:05:00,43.71,43.71,43.68,43.68,720800.0,33.2197,33.2197,33.1969,33.1969,720800.0
2013-02-06 11:10:00,43.68,43.7,43.67,43.69,350300.0,33.1969,33.2121,33.1893,33.2045,350300.0
2013-02-06 11:15:00,43.69,43.71,43.69,43.7,222100.0,33.2045,33.2197,33.2045,33.2121,222100.0
2013-02-06 11:20:00,43.7,43.73,43.69,43.73,438200.0,33.2121,33.2349,33.2045,33.2349,438200.0
2013-02-06 11:25:00,43.73,43.73,43.72,43.73,274100.0,33.2349,33.2349,33.2273,33.2349,274100.0
2013-02-06 11:30:00,43.73,43.73,43.7,43.7,503600.0,33.2349,33.2349,33.2121,33.2121,503600.0
2013-02-06 11:35:00,43.71,43.71,43.68,43.69,238600.0,33.2197,33.2197,33.1969,33.2045,238600.0
2013-02-06 11:40:00,43.69,43.72,43.68,43.7,402200.0,33.2045,33.2273,33.1969,33.2121,402200.0
2013-02-06 11:45:00,43.71,43.72,43.7,43.7,167700.0,33.2197,33.2273,33.2121,33.2121,167700.0
2013-02-06 11:50:00,43.7,43.71,43.7,43.7,133300.0,33.2121,33.2197,33.2121,33.2121,133300.0
2013-02-06 11:55:00,43.7,43.71,43.69,43.7,195600.0,33.2121,33.2197,33.2045,33.2121,195600.0
2013-02-06 12:00:00,43.7,43.72,43.67,43.68,300800.0,33.2121,33.2273,33.1893,33.1969,300800.0
2013-02-06 12:05:00,43.68,43.73,43.67,43.73,453200.0,33.1969,33.2349,33.1893,33.2349,453200.0
2013-02-06 12:10:00,43.73,43.74,43.72,43.73,610100.0,33.2349,33.2425,33.2273,33.2349,610100.0
2013-02-06 12:15:00,43.73,43.74,43.71,43.71,248000.0,33.2349,33.2425,33.2197,33.2197,248000.0
2013-02-06 12:20:00,43.71,43.75,43.7,43.75,763400.0,33.2197,33.2501,33.2121,33.2501,763400.0
2013-02-06 12:25:00,43.74,43.75,43.73,43.74,996900.0,33.2425,33.2501,33.2349,33.2425,996900.0
2013-02-06 12:30:00,43.74,43.75,43.73,43.74,310000.0,33.2425,33.2501,33.2349,33.2425,310000.0
2013-02-06 12:35:00,43.74,43.79,43.74,43.78,697500.0,33.2425,33.2805,33.2425,33.2729,697500.0
2013-02-06 12:40:00,43.78,43.81,43.77,43.81,775800.0,33.2729,33.2957,33.2653,33.2957,775800.0
2013-02-06 12:45:00,43.81,43.81,43.78,43.78,731200.0,33.2957,33.2957,33.2729,33.2729,731200.0
2013-02-06 12:50:00,43.78,43.79,43.76,43.77,425000.0,33.2729,33.2805,33.2577,33.2653,425000.0
2013-02-06 12:55:00,43.77,43.78,43.74,43.75,544800.0,33.2653,33.2729,33.2425,33.2501,544800.0
2013-02-06 13:00:00,43.75,43.75,43.73,43.74,842200.0,33.2501,33.2501,33.2349,33.2425,842200.0
2013-02-06 13:05:00,43.74,43.75,43.71,43.72,465600.0,33.2425,33.2501,33.2197,33.2273,465600.0
2013-02-06 13:10:00,43.72,43.73,43.7,43.72,144200.0,33.2273,33.2349,33.2121,33.2273,144200.0
2013-02-06 13:15:00,43.71,43.73,43.71,43.73,149200.0,33.2197,33.2349,33.2197,33.2349,149200.0
2013-02-06 13:20:00,43.73,43.73,43.68,43.68,323100.0,33.2349,33.2349,33.1969,33.1969,323100.0
2013-02-06 13:25:00,43.68,43.72,43.68,43.72,521400.0,33.1969,33.2273,33.1969,33.2273,521400.0
2013-02-06 13:30:00,43.72,43.73,43.68,43.72,683800.0,33.2273,33.2349,33.1969,33.2273,683800.0
2013-02-06 13:35:00,43.73,43.73,43.71,43.72,420700.0,33.2349,33.2349,33.2197,33.2273,420700.0
2013-02-06 13:40:00,43.73,43.73,43.7,43.73,202000.0,33.2349,33.2349,33.2121,33.2349,202000.0
2013-02-06 13:45:00,43.73,43.74,43.72,43.72,150400.0,33.2349,33.2425,33.2273,33.2273,150400.0
2013-02-06 13:50:00,43.72,43.74,43.71,43.73,219600.0,33.2273,33.2425,33.2197,33.2349,219600.0
2013-02-06 13:55:00,43.74,43.74,43.71,43.71,213000.0,33.2425,33.2425,33.2197,33.2197,213000.0
2013-02-06 14:00:00,43.72,43.73,43.7,43.73,194800.0,33.2273,33.2349,33.2121,33.2349,194800.0
2013-02-06 14:05:00,43.72,43.73,43.71,43.73,118800.0,33.2273,33.2349,33.2197,33.2349,118800.0
2013-02-06 14:10:00,43.73,43.74,43.72,43.73,385300.0,33.2349,33.2425,33.2273,33.2349,385300.0
2013-02-06 14:15:00,43.74,43.75,43.73,43.75,293400.0,33.2425,33.2501,33.2349,33.2501,293400.0
2013-02-06 14:20:00,43.75,43.77,43.74,43.77,217200.0,33.2501,33.2653,33.2425,33.2653,217200.0
2013-02-06 14:25:00,43.77,43.77,43.76,43.77,344600.0,33.2653,33.2653,33.2577,33.2653,344600.0
2013-02-06 14:30:00,43.77,43.79,43.76,43.78,445400.0,33.2653,33.2805,33.2577,33.2729,445400.0
2013-02-06 14:35:00,43.79,43.8,43.77,43.8,508100.0,33.2805,33.2881,33.2653,33.2881,508100.0
2013-02-06 14:40:00,43.8,43.83,43.8,43.83,743500.0,33.2881,33.3109,33.2881,33.3109,743500.0
2013-02-06 14:45:00,43.83,43.84,43.82,43.84,349200.0,33.3109,33.3185,33.3033,33.3185,349200.0
2013-02-06 14:50:00,43.84,43.84,43.82,43.82,195000.0,33.3185,33.3185,33.3033,33.3033,195000.0
2013-02-06 14:55:00,43.82,43.84,43.82,43.84,123600.0,33.3033,33.3185,33.3033,33.3185,123600.0
2013-02-06 15:00:00,43.84,43.87,43.84,43.86,302900.0,33.3185,33.3413,33.3185,33.3337,302900.0
2013-02-06 15:05:00,43.86,43.87,43.85,43.87,235000.0,33.3337,33.3413,33.3261,33.3413,235000.0
2013-02-06 15:10:00,43.87,43.87,43.84,43.85,1206800.0,33.3413,33.3413,33.3185,33.3261,1206800.0
2013-02-06 15:15:00,43.84,43.87,43.84,43.87,138700.0,33.3185,33.3413,33.3185,33.3413,138700.0
2013-02-06 15:20:00,43.87,43.87,43.86,43.87,120200.0,33.3413,33.3413,33.3337,33.3413,120200.0
2013-02-06 15:25:00,43.87,43.89,43.86,43.89,385200.0,33.3413,33.3565,33.3337,33.3565,385200.0
2013-02-06 15:30:00,43.89,43.9,43.86,43.89,442100.0,33.3565,33.3641,33.3337,33.3565,442100.0
2013-02-06 15:35:00,43.89,43.89,43.87,43.88,444800.0,33.3565,33.3565,33.3413,33.3489,444800.0
2013-02-06 15:40:00,43.88,43.9,43.88,43.9,195200.0,33.3489,33.3641,33.3489,33.3641,195200.0
2013-02-06 15:45:00,43.9,43.9,43.81,43.89,418900.0,33.3641,33.3641,33.2957,33.3565,418900.0
2013-02-06 15:50:00,43.89,43.92,43.88,43.9,1467300.0,33.3565,33.3793,33.3489,33.3641,1467300.0
2013-02-06 15:55:00,43.9,43.92,43.88,43.92,3042900.0,33.3641,33.3793,33.3489,33.3793,3042900.0
2013-02-07 09:30:00,43.86,43.86,43.78,43.79,1312100.0,33.3337,33.3337,33.2729,33.2805,1312100.0
2013-02-07 09:35:00,43.8,43.81,43.75,43.75,1187200.0,33.2881,33.2957,33.2501,33.2501,1187200.0
2013-02-07 09:40:00,43.74,43.75,43.68,43.69,1086400.0,33.2425,33.2501,33.1969,33.2045,1086400.0
2013-02-07 09:45:00,43.69,43.74,43.68,43.74,748200.0,33.2045,33.2425,33.1969,33.2425,748200.0
2013-02-07 09:50:00,43.73,43.74,43.66,43.67,392900.0,33.2349,33.2425,33.1817,33.1893,392900.0
2013-02-07 09:55:00,43.68,43.69,43.66,43.68,264400.0,33.1969,33.2045,33.1817,33.1969,264400.0
2013-02-07 10:00:00,43.69,43.7,43.67,43.69,191800.0,33.2045,33.2121,33.1893,33.2045,191800.0
2013-02-07 10:05:00,43.69,43.7,43.65,43.65,541300.0,33.2045,33.2121,33.1741,33.1741,541300.0
2013-02-07 10:10:00,43.66,43.66,43.59,43.61,670500.0,33.1817,33.1817,33.1285,33.1437,670500.0
2013-02-07 10:15:00,43.6,43.62,43.6,43.62,290800.0,33.1361,33.1513,33.1361,33.1513,290800.0
2013-02-07 10:20:00,43.62,43.63,43.54,43.54,731200.0,33.1513,33.1589,33.0905,33.0905,731200.0
2013-02-07 10:25:00,43.54,43.55,43.5,43.52,648100.0,33.0905,33.0981,33.0601,33.0753,648100.0
2013-02-07 10:30:00,43.52,43.52,43.47,43.47,1476000.0,33.0753,33.0753,33.0373,33.0373,1476000.0
2013-02-07 10:35:00,43.48,43.48,43.41,43.44,1318400.0,33.0449,33.0449,32.9917,33.0145,1318400.0
2013-02-07 10:40:00,43.44,43.46,43.42,43.43,803300.0,33.0145,33.0297,32.9993,33.0069,803300.0
2013-02-07 10:45:00,43.42,43.44,43.4,43.43,442900.0,32.9993,33.0145,32.9841,33.0069,442900.0
2013-02-07 10:50:00,43.43,43.43,43.37,43.39,462900.0,33.0069,33.0069,32.9613,32.9765,462900.0
2013-02-07 10:55:00,43.39,43.41,43.38,43.41,1532600.0,32.9765,32.9917,32.9689,32.9917,1532600.0
2013-02-07 11:00:00,43.41,43.42,43.38,43.38,429300.0,32.9917,32.9993,32.9689,32.9689,429300.0
2013-02-07 11:05:00,43.39,43.44,43.38,43.44,199300.0,32.9765,33.0145,32.9689,33.0145,199300.0
2013-02-07 11:10:00,43.44,43.44,43.4,43.42,214300.0,33.0145,33.0145,32.9841,32.9993,214300.0
2013-02-07 11:15:00,43.42,43.42,43.39,43.4,364700.0,32.9993,32.9993,32.9765,32.9841,364700.0
2013-02-07 11:20:00,43.4,43.42,43.39,43.42,201900.0,32.9841,32.9993,32.9765,32.9993,201900.0
2013-02-07 11:25:00,43.41,43.41,43.38,43.4,325300.0,32.9917,32.9917,32.9689,32.9841,325300.0
2013-02-07 11:30:00,43.39,43.4,43.38,43.4,436600.0,32.9765,32.9841,32.9689,32.9841,436600.0
2013-02-07 11:35:00,43.4,43.4,43.35,43.35,811100.0,32.9841,32.9841,32.9461,32.9461,811100.0
2013-02-07 11:40:00,43.36,43.36,43.32,43.33,263500.0,32.9537,32.9537,32.9233,32.9309,263500.0
2013-02-07 11:45:00,43.34,43.37,43.33,43.35,302400.0,32.9385,32.9613,32.9309,32.9461,302400.0
2013-02-07 11:50:00,43.35,43.38,43.35,43.37,235700.0,32.9461,32.9689,32.9461,32.9613,235700.0
2013-02-07 11:55:00,43.37,43.38,43.36,43.38,220800.0,32.9613,32.9689,32.9537,32.9689,220800.0
2013-02-07 12:00:00,43.37,43.39,43.37,43.38,698400.0,32.9613,32.9765,32.9613,32.9689,698400.0
2013-02-07 12:05:00,43.38,43.39,43.37,43.39,420700.0,32.9689,32.9765,32.9613,32.9765,420700.0
2013-02-07 12:10:00,43.38,43.39,43.37,43.38,231100.0,32.9689,32.9765,32.9613,32.9689,231100.0
2013-02-07 12:15:00,43.38,43.39,43.37,43.38,513200.0,32.9689,32.9765,32.9613,32.9689,513200.0
2013-02-07 12:20:00,43.37,43.39,43.37,43.38,330700.0,32.9613,32.9765,32.9613,32.9689,330700.0
2013-02-07 12:25:00,43.39,43.41,43.38,43.4,240000.0,32.9765,32.9917,32.9689,32.9841,240000.0
2013-02-07 12:30:00,43.41,43.43,43.4,43.43,388700.0,32.9917,33.0069,32.9841,33.0069,388700.0
2013-02-07 12:35:00,43.43,43.45,43.43,43.45,155200.0,33.0069,33.0221,33.0069,33.0221,155200.0
2013-02-07 12:40:00,43.45,43.46,43.44,43.46,228900.0,33.0221,33.0297,33.0145,33.0297,228900.0
2013-02-07 12:45:00,43.46,43.46,43.43,43.44,251900.0,33.0297,33.0297,33.0069,33.0145,251900.0
2013-02-07 12:50:00,43.45,43.45,43.41,43.42,145500.0,33.0221,33.0221,32.9917,32.9993,145500.0
2013-02-07 12:55:00,43.42,43.43,43.41,43.42,94100.0,32.9993,33.0069,32.9917,32.9993,94100.0
2013-02-07 13:00:00,43.41,43.43,43.41,43.43,197000.0,32.9917,33.0069,32.9917,33.0069,197000.0
2013-02-07 13:05:00,43.42,43.43,43.39,43.4,226000.0,32.9993,33.0069,32.9765,32.9841,226000.0
2013-02-07 13:10:00,43.4,43.43,43.4,43.42,164400.0,32.9841,33.0069,32.9841,32.9993,164400.0
2013-02-07 13:15:00,43.41,43.44,43.41,43.44,213200.0,32.9917,33.0145,32.9917,33.0145,213200.0
2013-02-07 13:20:00,43.43,43.44,43.42,43.44,138200.0,33.0069,33.0145,32.9993,33.0145,138200.0
2013-02-07 13:25:00,43.44,43.47,43.43,43.47,147800.0,33.0145,33.0373,33.0069,33.0373,147800.0
2013-02-07 13:30:00,43.47,43.48,43.45,43.48,264800.0,33.0373,33.0449,33.0221,33.0449,264800.0
2013-02-07 13:35:00,43.47,43.48,43.45,43.46,215200.0,33.0373,33.0449,33.0221,33.0297,215200.0
2013-02-07 13:40:00,43.46,43.51,43.45,43.5,314600.0,33.0297,33.0677,33.0221,33.0601,314600.0
2013-02-07 13:45:00,43.5,43.52,43.5,43.51,280300.0,33.0601,33.0753,33.0601,33.0677,280300.0
2013-02-07 13:50:00,43.51,43.51,43.5,43.51,117500.0,33.0677,33.0677,33.0601,33.0677,117500.0
2013-02-07 13:55:00,43.51,43.53,43.51,43.52,399200.0,33.0677,33.0829,33.0677,33.0753,399200.0
2013-02-07 14:00:00,43.52,43.56,43.52,43.55,289800.0,33.0753,33.1057,33.0753,33.0981,289800.0
2013-02-07 14:05:00,43.54,43.55,43.52,43.52,271400.0,33.0905,33.0981,33.0753,33.0753,271400.0
2013-02-07 14:10:00,43.52,43.54,43.52,43.54,180600.0,33.0753,33.0905,33.0753,33.0905,180600.0
2013-02-07 14:15:00,43.54,43.55,43.53,43.54,183400.0,33.0905,33.0981,33.0829,33.0905,183400.0
2013-02-07 14:20:00,43.54,43.55,43.53,43.53,224300.0,33.0905,33.0981,33.0829,33.0829,224300.0
2013-02-07 14:25:00,43.54,43.57,43.53,43.57,343200.0,33.0905,33.1133,33.0829,33.1133,343200.0
2013-02-07 14:30:00,43.57,43.57,43.55,43.56,250500.0,33.1133,33.1133,33.0981,33.1057,250500.0
2013-02-07 14:35:00,43.55,43.56,43.53,43.54,490700.0,33.0981,33.1057,33.0829,33.0905,490700.0
2013-02-07 14:40:00,43.53,43.56,43.52,43.53,430000.0,33.0829,33.1057,33.0753,33.0829,430000.0
2013-02-07 14:45:00,43.53,43.56,43.53,43.56,157700.0,33.0829,33.1057,33.0829,33.1057,157700.0
2013-02-07 14:50:00,43.56,43.57,43.54,43.55,208800.0,33.1057,33.1133,33.0905,33.0981,208800.0
2013-02-07 14:55:00,43.54,43.58,43.54,43.58,241500.0,33.0905,33.1209,33.0905,33.1209,241500.0
2013-02-07 15:00:00,43.58,43.58,43.52,43.54,299500.0,33.1209,33.1209,33.0753,33.0905,299500.0
2013-02-07 15:05:00,43.54,43.58,43.54,43.56,295600.0,33.0905,33.1209,33.0905,33.1057,295600.0
2013-02-07 15:10:00,43.55,43.56,43.53,43.54,311600.0,33.0981,33.1057,33.0829,33.0905,311600.0
2013-02-07 15:15:00,43.54,43.55,43.52,43.55,304700.0,33.0905,33.0981,33.0753,33.0981,304700.0
2013-02-07 15:20:00,43.55,43.55,43.52,43.52,281200.0,33.0981,33.0981,33.0753,33.0753,281200.0
2013-02-07 15:25:00,43.53,43.53,43.51,43.52,245500.0,33.0829,33.0829,33.0677,33.0753,245500.0
2013-02-07 15:30:00,43.52,43.54,43.52,43.54,535300.0,33.0753,33.0905,33.0753,33.0905,535300.0
2013-02-07 15:35:00,43.54,43.55,43.5,43.54,714600.0,33.0905,33.0981,33.0601,33.0905,714600.0
2013-02-07 15:40:00,43.55,43.56,43.53,43.54,605800.0,33.0981,33.1057,33.0829,33.0905,605800.0
2013-02-07 15:45:00,43.54,43.55,43.52,43.52,804000.0,33.0905,33.0981,33.0753,33.0753,804000.0
2013-02-07 15:50:00,43.52,43.54,43.52,43.53,816000.0,33.0753,33.0905,33.0753,33.0829,816000.0
2013-02-07 15:55:00,43.53,43.55,43.49,43.55,2967500.0,33.0829,33.0981,33.0525,33.0981,2967500.0
2013-02-08 09:30:00,43.65,43.68,43.65,43.67,1090800.0,33.1741,33.1969,33.1741,33.1893,1090800.0
2013-02-08 09:35:00,43.67,43.74,43.66,43.73,1099900.0,33.1893,33.2425,33.1817,33.2349,1099900.0
2013-02-08 09:40:00,43.73,43.81,43.73,43.79,1454700.0,33.2349,33.2957,33.2349,33.2805,1454700.0
2013-02-08 09:45:00,43.79,43.81,43.74,43.75,415400.0,33.2805,33.2957,33.2425,33.2501,415400.0
2013-02-08 09:50:00,43.74,43.8,43.74,43.79,304300.0,33.2425,33.2881,33.2425,33.2805,304300.0
2013-02-08 09:55:00,43.8,43.82,43.8,43.8,313500.0,33.2881,33.3033,33.2881,33.2881,313500.0
2013-02-08 10:00:00,43.8,43.87,43.8,43.87,1009800.0,33.2881,33.3413,33.2881,33.3413,1009800.0
2013-02-08 10:05:00,43.87,43.88,43.85,43.86,863400.0,33.3413,33.3489,33.3261,33.3337,863400.0
2013-02-08 10:10:00,43.85,43.86,43.83,43.86,342500.0,33.3261,33.3337,33.3109,33.3337,342500.0
2013-02-08 10:15:00,43.86,43.87,43.83,43.84,457300.0,33.3337,33.3413,33.3109,33.3185,457300.0
2013-02-08 10:20:00,43.84,43.86,43.84,43.86,480400.0,33.3185,33.3337,33.3185,33.3337,480400.0
2013-02-08 10:25:00,43.86,43.88,43.84,43.85,343500.0,33.3337,33.3489,33.3185,33.3261,343500.0
2013-02-08 10:30:00,43.85,43.88,43.84,43.87,321800.0,33.3261,33.3489,33.3185,33.3413,321800.0
2013-02-08 10:35:00,43.88,43.92,43.87,43.91,399400.0,33.3489,33.3793,33.3413,33.3717,399400.0
2013-02-08 10:40:00,43.91,43.91,43.87,43.88,215500.0,33.3717,33.3717,33.3413,33.3489,215500.0
2013-02-08 10:45:00,43.88,43.91,43.88,43.91,367200.0,33.3489,33.3717,33.3489,33.3717,367200.0
2013-02-08 10:50:00,43.91,43.91,43.89,43.9,222300.0,33.3717,33.3717,33.3565,33.3641,222300.0
2013-02-08 10:55:00,43.9,43.91,43.88,43.89,363500.0,33.3641,33.3717,33.3489,33.3565,363500.0
2013-02-08 11:00:00,43.89,43.9,43.86,43.87,327300.0,33.3565,33.3641,33.3337,33.3413,327300.0
2013-02-08 11:05:00,43.87,43.87,43.84,43.85,336000.0,33.3413,33.3413,33.3185,33.3261,336000.0
2013-02-08 11:10:00,43.86,43.86,43.82,43.83,463900.0,33.3337,33.3337,33.3033,33.3109,463900.0
2013-02-08 11:15:00,43.83,43.84,43.83,43.84,201200.0,33.3109,33.3185,33.3109,33.3185,201200.0
2013-02-08 11:20:00,43.84,43.84,43.83,43.84,206600.0,33.3185,33.3185,33.3109,33.3185,206600.0
2013-02-08 11:25:00,43.84,43.84,43.81,43.82,189200.0,33.3185,33.3185,33.2957,33.3033,189200.0
2013-02-08 11:30:00,43.81,43.82,43.78,43.8,719200.0,33.2957,33.3033,33.2729,33.2881,719200.0
2013-02-08 11:35:00,43.8,43.82,43.79,43.82,199600.0,33.2881,33.3033,33.2805,33.3033,199600.0
2013-02-08 11:40:00,43.82,43.84,43.82,43.82,307800.0,33.3033,33.3185,33.3033,33.3033,307800.0
2013-02-08 11:45:00,43.82,43.84,43.82,43.84,545700.0,33.3033,33.3185,33.3033,33.3185,545700.0
2013-02-08 11:50:00,43.84,43.87,43.83,43.87,318200.0,33.3185,33.3413,33.3109,33.3413,318200.0
2013-02-08 11:55:00,43.87,43.87,43.85,43.86,264300.0,33.3413,33.3413,33.3261,33.3337,264300.0
2013-02-08 12:00:00,43.86,43.86,43.85,43.85,64200.0,33.3337,33.3337,33.3261,33.3261,64200.0
2013-02-08 12:05:00,43.86,43.86,43.83,43.84,173800.0,33.3337,33.3337,33.3109,33.3185,173800.0
2013-02-08 12:10:00,43.84,43.85,43.83,43.84,153500.0,33.3185,33.3261,33.3109,33.3185,153500.0
2013-02-08 12:15:00,43.84,43.87,43.84,43.86,425100.0,33.3185,33.3413,33.3185,33.3337,425100.0
2013-02-08 12:20:00,43.86,43.87,43.85,43.86,266100.0,33.3337,33.3413,33.3261,33.3337,266100.0
2013-02-08 12:25:00,43.86,43.86,43.84,43.85,91800.0,33.3337,33.3337,33.3185,33.3261,91800.0
2013-02-08 12:30:00,43.86,43.86,43.84,43.84,89200.0,33.3337,33.3337,33.3185,33.3185,89200.0
2013-02-08 12:35:00,43.84,43.85,43.82,43.84,185600.0,33.3185,33.3261,33.3033,33.3185,185600.0
2013-02-08 12:40:00,43.84,43.85,43.83,43.84,119200.0,33.3185,33.3261,33.3109,33.3185,119200.0
2013-02-08 12:45:00,43.84,43.85,43.83,43.85,80900.0,33.3185,33.3261,33.3109,33.3261,80900.0
2013-02-08 12:50:00,43.84,43.86,43.84,43.86,141500.0,33.3185,33.3337,33.3185,33.3337,141500.0
2013-02-08 12:55:00,43.86,43.86,43.84,43.86,399400.0,33.3337,33.3337,33.3185,33.3337,399400.0
2013-02-08 13:00:00,43.86,43.86,43.85,43.86,60200.0,33.3337,33.3337,33.3261,33.3337,60200.0
2013-02-08 13:05:00,43.86,43.88,43.86,43.88,472600.0,33.3337,33.3489,33.3337,33.3489,472600.0
2013-02-08 13:10:00,43.88,43.88,43.87,43.88,272000.0,33.3489,33.3489,33.3413,33.3489,272000.0
2013-02-08 13:15:00,43.88,43.88,43.87,43.88,45400.0,33.3489,33.3489,33.3413,33.3489,45400.0
2013-02-08 13:20:00,43.88,43.88,43.86,43.87,123100.0,33.3489,33.3489,33.3337,33.3413,123100.0
2013-02-08 13:25:00,43.87,43.87,43.84,43.86,177200.0,33.3413,33.3413,33.3185,33.3337,177200.0
2013-02-08 13:30:00,43.86,43.88,43.85,43.87,340400.0,33.3337,33.3489,33.3261,33.3413,340400.0
2013-02-08 13:35:00,43.87,43.87,43.86,43.87,72100.0,33.3413,33.3413,33.3337,33.3413,72100.0
2013-02-08 13:40:00,43.87,43.89,43.86,43.89,194600.0,33.3413,33.3565,33.3337,33.3565,194600.0
2013-02-08 13:45:00,43.88,43.89,43.87,43.88,171500.0,33.3489,33.3565,33.3413,33.3489,171500.0
2013-02-08 13:50:00,43.88,43.88,43.87,43.88,75900.0,33.3489,33.3489,33.3413,33.3489,75900.0
2013-02-08 13:55:00,43.88,43.9,43.87,43.9,248800.0,33.3489,33.3641,33.3413,33.3641,248800.0
2013-02-08 14:00:00,43.9,43.9,43.89,43.89,99400.0,33.3641,33.3641,33.3565,33.3565,99400.0
2013-02-08 14:05:00,43.9,43.9,43.89,43.9,118600.0,33.3641,33.3641,33.3565,33.3641,118600.0
2013-02-08 14:10:00,43.9,43.92,43.89,43.92,402000.0,33.3641,33.3793,33.3565,33.3793,402000.0
2013-02-08 14:15:00,43.91,43.92,43.89,43.89,420800.0,33.3717,33.3793,33.3565,33.3565,420800.0
2013-02-08 14:20:00,43.89,43.89,43.87,43.87,340500.0,33.3565,33.3565,33.3413,33.3413,340500.0
2013-02-08 14:25:00,43.87,43.89,43.87,43.89,289700.0,33.3413,33.3565,33.3413,33.3565,289700.0
2013-02-08 14:30:00,43.89,43.89,43.88,43.89,292400.0,33.3565,33.3565,33.3489,33.3565,292400.0
2013-02-08 14:35:00,43.89,43.89,43.88,43.88,284000.0,33.3565,33.3565,33.3489,33.3489,284000.0
2013-02-08 14:40:00,43.88,43.9,43.88,43.9,292700.0,33.3489,33.3641,33.3489,33.3641,292700.0
2013-02-08 14:45:00,43.9,43.9,43.87,43.87,315100.0,33.3641,33.3641,33.3413,33.3413,315100.0
2013-02-08 14:50:00,43.87,43.88,43.86,43.86,224200.0,33.3413,33.3489,33.3337,33.3337,224200.0
2013-02-08 14:55:00,43.86,43.88,43.85,43.85,679600.0,33.3337,33.3489,33.3261,33.3261,679600.0
2013-02-08 15:00:00,43.85,43.86,43.84,43.85,284300.0,33.3261,33.3337,33.3185,33.3261,284300.0
2013-02-08 15:05:00,43.86,43.87,43.85,43.87,263000.0,33.3337,33.3413,33.3261,33.3413,263000.0
2013-02-08 15:10:00,43.87,43.88,43.86,43.87,192400.0,33.3413,33.3489,33.3337,33.3413,192400.0
2013-02-08 15:15:00,43.88,43.88,43.85,43.86,192000.0,33.3489,33.3489,33.3261,33.3337,192000.0
2013-02-08 15:20:00,43.86,43.86,43.85,43.86,78800.0,33.3337,33.3337,33.3261,33.3337,78800.0
2013-02-08 15:25:00,43.86,43.86,43.84,43.84,294300.0,33.3337,33.3337,33.3185,33.3185,294300.0
2013-02-08 15:30:00,43.84,43.85,43.82,43.82,483300.0,33.3185,33.3261,33.3033,33.3033,483300.0
2013-02-08 15:35:00,43.82,43.83,43.8,43.83,800500.0,33.3033,33.3109,33.2881,33.3109,800500.0
2013-02-08 15:40:00,43.83,43.85,43.83,43.84,657300.0,33.3109,33.3261,33.3109,33.3185,657300.0
2013-02-08 15:45:00,43.84,43.86,43.84,43.86,241200.0,33.3185,33.3337,33.3185,33.3337,241200.0
2013-02-08 15:50:00,43.86,43.87,43.85,43.87,1361300.0,33.3337,33.3413,33.3261,33.3413,1361300.0
2013-02-08 15:55:00,43.87,43.88,43.84,43.85,2982900.0,33.3413,33.3489,33.3185,33.3261,2982900.0
2013-02-11 09:30:00,43.76,43.77,43.7,43.74,881400.0,33.2577,33.2653,33.2121,33.2425,881400.0
2013-02-11 09:35:00,43.73,43.75,43.72,43.74,1048400.0,33.2349,33.2501,33.2273,33.2425,1048400.0
2013-02-11 09:40:00,43.75,43.75,43.67,43.68,695300.0,33.2501,33.2501,33.1893,33.1969,695300.0
2013-02-11 09:45:00,43.67,43.71,43.67,43.71,339200.0,33.1893,33.2197,33.1893,33.2197,339200.0
2013-02-11 09:50:00,43.71,43.72,43.69,43.71,184800.0,33.2197,33.2273,33.2045,33.2197,184800.0
2013-02-11 09:55:00,43.71,43.72,43.67,43.69,234000.0,33.2197,33.2273,33.1893,33.2045,234000.0
2013-02-11 10:00:00,43.69,43.72,43.69,43.72,131800.0,33.2045,33.2273,33.2045,33.2273,131800.0
2013-02-11 10:05:00,43.72,43.72,43.69,43.71,275700.0,33.2273,33.2273,33.2045,33.2197,275700.0
2013-02-11 10:10:00,43.7,43.73,43.68,43.7,200400.0,33.2121,33.2349,33.1969,33.2121,200400.0
2013-02-11 10:15:00,43.7,43.71,43.63,43.66,782000.0,33.2121,33.2197,33.1589,33.1817,782000.0
2013-02-11 10:20:00,43.67,43.7,43.66,43.69,249400.0,33.1893,33.2121,33.1817,33.2045,249400.0
2013-02-11 10:25:00,43.7,43.73,43.68,43.72,229800.0,33.2121,33.2349,33.1969,33.2273,229800.0
2013-02-11 10:30:00,43.72,43.72,43.66,43.7,392300.0,33.2273,33.2273,33.1817,33.2121,392300.0
2013-02-11 10:35:00,43.71,43.72,43.68,43.71,155700.0,33.2197,33.2273,33.1969,33.2197,155700.0
2013-02-11 10:40:00,43.71,43.73,43.71,43.72,220000.0,33.2197,33.2349,33.2197,33.2273,220000.0
2013-02-11 10:45:00,43.72,43.77,43.72,43.76,305900.0,33.2273,33.2653,33.2273,33.2577,305900.0
2013-02-11 10:50:00,43.76,43.76,43.73,43.75,95100.0,33.2577,33.2577,33.2349,33.2501,95100.0
2013-02-11 10:55:00,43.75,43.76,43.74,43.75,113900.0,33.2501,33.2577,33.2425,33.2501,113900.0
2013-02-11 11:00:00,43.76,43.81,43.75,43.81,401100.0,33.2577,33.2957,33.2501,33.2957,401100.0
2013-02-11 11:05:00,43.8,43.81,43.78,43.79,388600.0,33.2881,33.2957,33.2729,33.2805,388600.0
2013-02-11 11:10:00,43.79,43.81,43.78,43.79,329100.0,33.2805,33.2957,33.2729,33.2805,329100.0
2013-02-11 11:15:00,43.79,43.81,43.78,43.8,230500.0,33.2805,33.2957,33.2729,33.2881,230500.0
2013-02-11 11:20:00,43.79,43.8,43.77,43.79,167200.0,33.2805,33.2881,33.2653,33.2805,167200.0
2013-02-11 11:25:00,43.79,43.79,43.76,43.77,122600.0,33.2805,33.2805,33.2577,33.2653,122600.0
2013-02-11 11:30:00,43.77,43.78,43.76,43.77,106700.0,33.2653,33.2729,33.2577,33.2653,106700.0
2013-02-11 11:35:00,43.77,43.79,43.77,43.79,66000.0,33.2653,33.2805,33.2653,33.2805,66000.0
2013-02-11 11:40:00,43.79,43.8,43.79,43.8,73200.0,33.2805,33.2881,33.2805,33.2881,73200.0
2013-02-11 11:45:00,43.8,43.8,43.76,43.77,487300.0,33.2881,33.2881,33.2577,33.2653,487300.0
2013-02-11 11:50:00,43.76,43.77,43.76,43.77,71900.0,33.2577,33.2653,33.2577,33.2653,71900.0
2013-02-11 11:55:00,43.76,43.79,43.76,43.78,271300.0,33.2577,33.2805,33.2577,33.2729,271300.0
2013-02-11 12:00:00,43.77,43.78,43.76,43.76,115000.0,33.2653,33.2729,33.2577,33.2577,115000.0
2013-02-11 12:05:00,43.77,43.77,43.74,43.75,298700.0,33.2653,33.2653,33.2425,33.2501,298700.0
2013-02-11 12:10:00,43.75,43.75,43.72,43.72,379400.0,33.2501,33.2501,33.2273,33.2273,379400.0
2013-02-11 12:15:00,43.72,43.74,43.72,43.74,119400.0,33.2273,33.2425,33.2273,33.2425,119400.0
2013-02-11 12:20:00,43.73,43.76,43.73,43.74,129100.0,33.2349,33.2577,33.2349,33.2425,129100.0
2013-02-11 12:25:00,43.75,43.76,43.75,43.76,41700.0,33.2501,33.2577,33.2501,33.2577,41700.0
2013-02-11 12:30:00,43.75,43.76,43.74,43.74,55800.0,33.2501,33.2577,33.2425,33.2425,55800.0
2013-02-11 12:35:00,43.75,43.75,43.72,43.73,103600.0,33.2501,33.2501,33.2273,33.2349,103600.0
2013-02-11 12:40:00,43.74,43.74,43.7,43.7,86800.0,33.2425,33.2425,33.2121,33.2121,86800.0
2013-02-11 12:45:00,43.71,43.73,43.7,43.72,121700.0,33.2197,33.2349,33.2121,33.2273,121700.0
2013-02-11 12:50:00,43.72,43.75,43.71,43.74,101000.0,33.2273,33.2501,33.2197,33.2425,101000.0
2013-02-11 12:55:00,43.74,43.75,43.73,43.75,94200.0,33.2425,33.2501,33.2349,33.2501,94200.0
2013-02-11 13:00:00,43.75,43.78,43.74,43.76,168900.0,33.2501,33.2729,33.2425,33.2577,168900.0
2013-02-11 13:05:00,43.76,43.77,43.75,43.76,39800.0,33.2577,33.2653,33.2501,33.2577,39800.0
2013-02-11 13:10:00,43.76,43.76,43.74,43.74,69800.0,33.2577,33.2577,33.2425,33.2425,69800.0
2013-02-11 13:15:00,43.73,43.74,43.72,43.73,95100.0,33.2349,33.2425,33.2273,33.2349,95100.0
2013-02-11 13:20:00,43.73,43.74,43.73,43.74,70200.0,33.2349,33.2425,33.2349,33.2425,70200.0
2013-02-11 13:25:00,43.74,43.74,43.72,43.73,74400.0,33.2425,33.2425,33.2273,33.2349,74400.0
2013-02-11 13:30:00,43.73,43.75,43.72,43.74,138000.0,33.2349,33.2501,33.2273,33.2425,138000.0
2013-02-11 13:35:00,43.74,43.74,43.71,43.72,137000.0,33.2425,33.2425,33.2197,33.2273,137000.0
2013-02-11 13:40:00,43.72,43.73,43.72,43.73,31900.0,33.2273,33.2349,33.2273,33.2349,31900.0
2013-02-11 13:45:00,43.73,43.73,43.72,43.72,23800.0,33.2349,33.2349,33.2273,33.2273,23800.0
2013-02-11 13:50:00,43.72,43.73,43.72,43.73,56800.0,33.2273,33.2349,33.2273,33.2349,56800.0
2013-02-11 13:55:00,43.73,43.75,43.73,43.74,150800.0,33.2349,33.2501,33.2349,33.2425,150800.0
2013-02-11 14:00:00,43.73,43.75,43.73,43.75,68600.0,33.2349,33.2501,33.2349,33.2501,68600.0
2013-02-11 14:05:00,43.74,43.77,43.74,43.75,108000.0,33.2425,33.2653,33.2425,33.2501,108000.0
2013-02-11 14:10:00,43.75,43.77,43.75,43.77,60900.0,33.2501,33.2653,33.2501,33.2653,60900.0
2013-02-11 14:15:00,43.76,43.77,43.76,43.77,33900.0,33.2577,33.2653,33.2577,33.2653,33900.0
2013-02-11 14:20:00,43.76,43.78,43.76,43.77,49400.0,33.2577,33.2729,33.2577,33.2653,49400.0
2013-02-11 14:25:00,43.77,43.78,43.76,43.77,183200.0,33.2653,33.2729,33.2577,33.2653,183200.0
2013-02-11 14:30:00,43.77,43.77,43.76,43.77,42400.0,33.2653,33.2653,33.2577,33.2653,42400.0
2013-02-11 14:35:00,43.77,43.78,43.76,43.77,54800.0,33.2653,33.2729,33.2577,33.2653,54800.0
2013-02-11 14:40:00,43.77,43.79,43.77,43.78,188200.0,33.2653,33.2805,33.2653,33.2729,188200.0
2013-02-11 14:45:00,43.79,43.79,43.77,43.78,197100.0,33.2805,33.2805,33.2653,33.2729,197100.0
2013-02-11 14:50:00,43.78,43.79,43.77,43.77,139300.0,33.2729,33.2805,33.2653,33.2653,139300.0
2013-02-11 14:55:00,43.77,43.78,43.77,43.78,117900.0,33.2653,33.2729,33.2653,33.2729,117900.0
2013-02-11 15:00:00,43.78,43.8,43.77,43.8,367000.0,33.2729,33.2881,33.2653,33.2881,367000.0
2013-02-11 15:05:00,43.8,43.81,43.79,43.81,307200.0,33.2881,33.2957,33.2805,33.2957,307200.0
2013-02-11 15:10:00,43.8,43.82,43.8,43.82,165800.0,33.2881,33.3033,33.2881,33.3033,165800.0
2013-02-11 15:15:00,43.82,43.83,43.81,43.82,88400.0,33.3033,33.3109,33.2957,33.3033,88400.0
2013-02-11 15:20:00,43.82,43.85,43.82,43.85,751500.0,33.3033,33.3261,33.3033,33.3261,751500.0
2013-02-11 15:25:00,43.85,43.85,43.83,43.83,254600.0,33.3261,33.3261,33.3109,33.3109,254600.0
2013-02-11 15:30:00,43.84,43.85,43.83,43.84,132900.0,33.3185,33.3261,33.3109,33.3185,132900.0
2013-02-11 15:35:00,43.84,43.87,43.84,43.86,597200.0,33.3185,33.3413,33.3185,33.3337,597200.0
2013-02-11 15:40:00,43.87,43.88,43.86,43.88,544300.0,33.3413,33.3489,33.3337,33.3489,544300.0
2013-02-11 15:45:00,43.87,43.88,43.86,43.87,310500.0,33.3413,33.3489,33.3337,33.3413,310500.0
2013-02-11 15:50:00,43.88,43.88,43.87,43.88,1049100.0,33.3489,33.3489,33.3413,33.3489,1049100.0
2013-02-11 15:55:00,43.87,43.89,43.84,43.85,2751400.0,33.3413,33.3565,33.3185,33.3261,2751400.0
2013-02-12 09:30:00,43.83,43.84,43.78,43.8,751800.0,33.3109,33.3185,33.2729,33.2881,751800.0
2013-02-12 09:35:00,43.8,43.81,43.74,43.77,635800.0,33.2881,33.2957,33.2425,33.2653,635800.0
2013-02-12 09:40:00,43.76,43.78,43.68,43.68,3160600.0,33.2577,33.2729,33.1969,33.1969,3160600.0
2013-02-12 09:45:00,43.69,43.72,43.69,43.7,1011200.0,33.2045,33.2273,33.2045,33.2121,1011200.0
2013-02-12 09:50:00,43.7,43.73,43.7,43.73,1248800.0,33.2121,33.2349,33.2121,33.2349,1248800.0
2013-02-12 09:55:00,43.73,43.74,43.7,43.71,529400.0,33.2349,33.2425,33.2121,33.2197,529400.0
2013-02-12 10:00:00,43.71,43.74,43.7,43.74,342700.0,33.2197,33.2425,33.2121,33.2425,342700.0
2013-02-12 10:05:00,43.73,43.76,43.73,43.75,244100.0,33.2349,33.2577,33.2349,33.2501,244100.0
2013-02-12 10:10:00,43.76,43.76,43.73,43.73,248600.0,33.2577,33.2577,33.2349,33.2349,248600.0
2013-02-12 10:15:00,43.73,43.75,43.73,43.74,258000.0,33.2349,33.2501,33.2349,33.2425,258000.0
2013-02-12 10:20:00,43.73,43.78,43.73,43.77,461700.0,33.2349,33.2729,33.2349,33.2653,461700.0
2013-02-12 10:25:00,43.78,43.78,43.74,43.75,221200.0,33.2729,33.2729,33.2425,33.2501,221200.0
2013-02-12 10:30:00,43.75,43.75,43.73,43.74,212900.0,33.2501,33.2501,33.2349,33.2425,212900.0
2013-02-12 10:35:00,43.74,43.74,43.72,43.73,334600.0,33.2425,33.2425,33.2273,33.2349,334600.0
2013-02-12 10:40:00,43.73,43.75,43.72,43.75,582300.0,33.2349,33.2501,33.2273,33.2501,582300.0
2013-02-12 10:45:00,43.75,43.77,43.74,43.77,397900.0,33.2501,33.2653,33.2425,33.2653,397900.0
2013-02-12 10:50:00,43.77,43.81,43.77,43.8,158400.0,33.2653,33.2957,33.2653,33.2881,158400.0
2013-02-12 10:55:00,43.81,43.82,43.8,43.82,103300.0,33.2957,33.3033,33.2881,33.3033,103300.0
2013-02-12 11:00:00,43.82,43.83,43.82,43.83,175100.0,33.3033,33.3109,33.3033,33.3109,175100.0
2013-02-12 11:05:00,43.83,43.85,43.82,43.85,119100.0,33.3109,33.3261,33.3033,33.3261,119100.0
2013-02-12 11:10:00,43.85,43.86,43.83,43.84,189700.0,33.3261,33.3337,33.3109,33.3185,189700.0
2013-02-12 11:15:00,43.84,43.84,43.81,43.83,313500.0,33.3185,33.3185,33.2957,33.3109,313500.0
2013-02-12 11:20:00,43.83,43.83,43.82,43.82,121500.0,33.3109,33.3109,33.3033,33.3033,121500.0
2013-02-12 11:25:00,43.82,43.83,43.81,43.83,150500.0,33.3033,33.3109,33.2957,33.3109,150500.0
2013-02-12 11:30:00,43.83,43.87,43.82,43.87,625000.0,33.3109,33.3413,33.3033,33.3413,625000.0
2013-02-12 11:35:00,43.87,43.88,43.85,43.86,174600.0,33.3413,33.3489,33.3261,33.3337,174600.0
2013-02-12 11:40:00,43.85,43.86,43.84,43.86,154100.0,33.3261,33.3337,33.3185,33.3337,154100.0
2013-02-12 11:45:00,43.86,43.86,43.82,43.83,108700.0,33.3337,33.3337,33.3033,33.3109,108700.0
2013-02-12 11:50:00,43.83,43.86,43.82,43.85,190800.0,33.3109,33.3337,33.3033,33.3261,190800.0
2013-02-12 11:55:00,43.85,43.87,43.84,43.87,203200.0,33.3261,33.3413,33.3185,33.3413,203200.0
2013-02-12 12:00:00,43.87,43.88,43.87,43.88,82100.0,33.3413,33.3489,33.3413,33.3489,82100.0
2013-02-12 12:05:00,43.87,43.88,43.86,43.86,97300.0,33.3413,33.3489,33.3337,33.3337,97300.0
2013-02-12 12:10:00,43.87,43.88,43.86,43.88,120400.0,33.3413,33.3489,33.3337,33.3489,120400.0
2013-02-12 12:15:00,43.87,43.89,43.87,43.88,100000.0,33.3413,33.3565,33.3413,33.3489,100000.0
2013-02-12 12:20:00,43.88,43.9,43.87,43.89,379700.0,33.3489,33.3641,33.3413,33.3565,379700.0
2013-02-12 12:25:00,43.89,43.9,43.88,43.9,57200.0,33.3565,33.3641,33.3489,33.3641,57200.0
2013-02-12 12:30:00,43.9,43.91,43.89,43.89,244700.0,33.3641,33.3717,33.3565,33.3565,244700.0
2013-02-12 12:35:00,43.89,43.92,43.89,43.91,96100.0,33.3565,33.3793,33.3565,33.3717,96100.0
2013-02-12 12:40:00,43.91,43.92,43.91,43.92,95400.0,33.3717,33.3793,33.3717,33.3793,95400.0
2013-02-12 12:45:00,43.91,43.93,43.91,43.93,143200.0,33.3717,33.3869,33.3717,33.3869,143200.0
2013-02-12 12:50:00,43.93,43.99,43.92,43.99,2014900.0,33.3869,33.4325,33.3793,33.4325,2014900.0
2013-02-12 12:55:00,43.98,44.01,43.98,44.0,1337800.0,33.4249,33.4477,33.4249,33.4401,1337800.0
2013-02-12 13:00:00,44.0,44.04,44.0,44.04,929800.0,33.4401,33.4705,33.4401,33.4705,929800.0
2013-02-12 13:05:00,44.04,44.05,44.02,44.04,1069200.0,33.4705,33.4781,33.4553,33.4705,1069200.0
2013-02-12 13:10:00,44.04,44.05,44.04,44.05,239200.0,33.4705,33.4781,33.4705,33.4781,239200.0
2013-02-12 13:15:00,44.05,44.09,44.05,44.08,2219700.0,33.4781,33.5085,33.4781,33.5009,2219700.0
2013-02-12 13:20:00,44.09,44.1,44.08,44.09,536900.0,33.5085,33.5161,33.5009,33.5085,536900.0
2013-02-12 13:25:00,44.09,44.12,44.09,44.12,1103000.0,33.5085,33.5313,33.5085,33.5313,1103000.0
2013-02-12 13:30:00,44.12,44.13,44.1,44.1,250700.0,33.5313,33.5389,33.5161,33.5161,250700.0
2013-02-12 13:35:00,44.1,44.11,44.09,44.09,117900.0,33.5161,33.5237,33.5085,33.5085,117900.0
2013-02-12 13:40:00,44.1,44.1,44.09,44.09,78900.0,33.5161,33.5161,33.5085,33.5085,78900.0
2013-02-12 13:45:00,44.09,44.1,44.08,44.08,173500.0,33.5085,33.5161,33.5009,33.5009,173500.0
2013-02-12 13:50:00,44.08,44.09,44.06,44.06,111600.0,33.5009,33.5085,33.4857,33.4857,111600.0
2013-02-12 13:55:00,44.06,44.07,44.05,44.05,137300.0,33.4857,33.4933,33.4781,33.4781,137300.0
2013-02-12 14:00:00,44.06,44.06,44.05,44.05,136700.0,33.4857,33.4857,33.4781,33.4781,136700.0
2013-02-12 14:05:00,44.05,44.06,44.05,44.05,75500.0,33.4781,33.4857,33.4781,33.4781,75500.0
2013-02-12 14:10:00,44.06,44.06,44.05,44.05,94200.0,33.4857,33.4857,33.4781,33.4781,94200.0
2013-02-12 14:15:00,44.05,44.06,44.05,44.05,154900.0,33.4781,33.4857,33.4781,33.4781,154900.0
2013-02-12 14:20:00,44.05,44.06,44.03,44.03,304300.0,33.4781,33.4857,33.4629,33.4629,304300.0
2013-02-12 14:25:00,44.03,44.04,44.02,44.03,139300.0,33.4629,33.4705,33.4553,33.4629,139300.0
2013-02-12 14:30:00,44.03,44.04,44.02,44.03,208200.0,33.4629,33.4705,33.4553,33.4629,208200.0
2013-02-12 14:35:00,44.03,44.05,44.03,44.04,533800.0,33.4629,33.4781,33.4629,33.4705,533800.0
2013-02-12 14:40:00,44.05,44.05,44.03,44.03,124300.0,33.4781,33.4781,33.4629,33.4629,124300.0
2013-02-12 14:45:00,44.02,44.03,44.02,44.02,120600.0,33.4553,33.4629,33.4553,33.4553,120600.0
2013-02-12 14:50:00,44.02,44.03,44.02,44.02,87600.0,33.4553,33.4629,33.4553,33.4553,87600.0
2013-02-12 14:55:00,44.02,44.03,44.0,44.0,266400.0,33.4553,33.4629,33.4401,33.4401,266400.0
2013-02-12 15:00:00,44.0,44.01,43.99,43.99,270500.0,33.4401,33.4477,33.4325,33.4325,270500.0
2013-02-12 15:05:00,43.99,44.0,43.98,43.99,170500.0,33.4325,33.4401,33.4249,33.4325,170500.0
2013-02-12 15:10:00,44.0,44.01,43.98,43.99,221000.0,33.4401,33.4477,33.4249,33.4325,221000.0
2013-02-12 15:15:00,43.99,44.0,43.98,43.99,350600.0,33.4325,33.4401,33.4249,33.4325,350600.0
2013-02-12 15:20:00,43.99,44.0,43.98,43.98,132300.0,33.4325,33.4401,33.4249,33.4249,132300.0
2013-02-12 15:25:00,43.98,43.99,43.97,43.98,222300.0,33.4249,33.4325,33.4173,33.4249,222300.0
2013-02-12 15:30:00,43.98,43.99,43.94,43.96,2467200.0,33.4249,33.4325,33.3945,33.4097,2467200.0
2013-02-12 15:35:00,43.96,43.96,43.93,43.95,498200.0,33.4097,33.4097,33.3869,33.4021,498200.0
2013-02-12 15:40:00,43.95,43.96,43.93,43.95,445500.0,33.4021,33.4097,33.3869,33.4021,445500.0
2013-02-12 15:45:00,43.94,43.95,43.91,43.94,1224300.0,33.3945,33.4021,33.3717,33.3945,1224300.0
2013-02-12 15:50:00,43.94,43.95,43.93,43.94,828000.0,33.3945,33.4021,33.3869,33.3945,828000.0
2013-02-12 15:55:00,43.94,43.96,43.91,43.95,2635700.0,33.3945,33.4097,33.3717,33.4021,2635700.0
2013-02-13 09:30:00,44.2,44.23,44.19,44.23,652600.0,33.5921,33.6149,33.5845,33.6149,652600.0
2013-02-13 09:35:00,44.22,44.25,44.22,44.25,546900.0,33.6073,33.6301,33.6073,33.6301,546900.0
2013-02-13 09:40:00,44.25,44.26,44.21,44.22,1218500.0,33.6301,33.6377,33.5997,33.6073,1218500.0
2013-02-13 09:45:00,44.22,44.22,44.19,44.19,317100.0,33.6073,33.6073,33.5845,33.5845,317100.0
2013-02-13 09:50:00,44.19,44.22,44.17,44.22,544400.0,33.5845,33.6073,33.5693,33.6073,544400.0
2013-02-13 09:55:00,44.22,44.23,44.2,44.23,587000.0,33.6073,33.6149,33.5921,33.6149,587000.0
2013-02-13 10:00:00,44.23,44.26,44.21,44.23,666800.0,33.6149,33.6377,33.5997,33.6149,666800.0
2013-02-13 10:05:00,44.23,44.26,44.23,44.24,398300.0,33.6149,33.6377,33.6149,33.6225,398300.0
2013-02-13 10:10:00,44.25,44.28,44.23,44.25,862700.0,33.6301,33.6529,33.6149,33.6301,862700.0
2013-02-13 10:15:00,44.25,44.25,44.23,44.24,202900.0,33.6301,33.6301,33.6149,33.6225,202900.0
2013-02-13 10:20:00,44.25,44.28,44.25,44.26,326000.0,33.6301,33.6529,33.6301,33.6377,326000.0
2013-02-13 10:25:00,44.26,44.27,44.24,44.26,321800.0,33.6377,33.6453,33.6225,33.6377,321800.0
2013-02-13 10:30:00,44.25,44.26,44.23,44.25,359700.0,33.6301,33.6377,33.6149,33.6301,359700.0
2013-02-13 10:35:00,44.25,44.25,44.23,44.24,252300.0,33.6301,33.6301,33.6149,33.6225,252300.0
2013-02-13 10:40:00,44.24,44.25,44.23,44.24,315100.0,33.6225,33.6301,33.6149,33.6225,315100.0
2013-02-13 10:45:00,44.23,44.23,44.2,44.2,269000.0,33.6149,33.6149,33.5921,33.5921,269000.0
2013-02-13 10:50:00,44.2,44.21,44.17,44.18,398200.0,33.5921,33.5997,33.5693,33.5769,398200.0
2013-02-13 10:55:00,44.18,44.21,44.18,44.21,354600.0,33.5769,33.5997,33.5769,33.5997,354600.0
2013-02-13 11:00:00,44.21,44.21,44.18,44.19,284100.0,33.5997,33.5997,33.5769,33.5845,284100.0
2013-02-13 11:05:00,44.19,44.2,44.18,44.2,169700.0,33.5845,33.5921,33.5769,33.5921,169700.0
2013-02-13 11:10:00,44.2,44.2,44.19,44.2,104000.0,33.5921,33.5921,33.5845,33.5921,104000.0
2013-02-13 11:15:00,44.2,44.2,44.13,44.14,433400.0,33.5921,33.5921,33.5389,33.5465,433400.0
2013-02-13 11:20:00,44.13,44.14,44.1,44.1,408000.0,33.5389,33.5465,33.5161,33.5161,408000.0
2013-02-13 11:25:00,44.1,44.13,44.08,44.11,322100.0,33.5161,33.5389,33.5009,33.5237,322100.0
2013-02-13 11:30:00,44.12,44.13,44.1,44.12,477200.0,33.5313,33.5389,33.5161,33.5313,477200.0
2013-02-13 11:35:00,44.12,44.15,44.1,44.1,509000.0,33.5313,33.5541,33.5161,33.5161,509000.0
2013-02-13 11:40:00,44.11,44.12,44.08,44.12,320500.0,33.5237,33.5313,33.5009,33.5313,320500.0
2013-02-13 11:45:00,44.12,44.14,44.11,44.14,183300.0,33.5313,33.5465,33.5237,33.5465,183300.0
2013-02-13 11:50:00,44.14,44.14,44.11,44.12,261100.0,33.5465,33.5465,33.5237,33.5313,261100.0
2013-02-13 11:55:00,44.13,44.15,44.12,44.15,202200.0,33.5389,33.5541,33.5313,33.5541,202200.0
2013-02-13 12:00:00,44.15,44.17,44.14,44.17,186900.0,33.5541,33.5693,33.5465,33.5693,186900.0
2013-02-13 12:05:00,44.17,44.18,44.16,44.18,180500.0,33.5693,33.5769,33.5617,33.5769,180500.0
2013-02-13 12:10:00,44.18,44.18,44.17,44.18,102500.0,33.5769,33.5769,33.5693,33.5769,102500.0
2013-02-13 12:15:00,44.18,44.18,44.16,44.18,221600.0,33.5769,33.5769,33.5617,33.5769,221600.0
2013-02-13 12:20:00,44.18,44.18,44.15,44.15,187800.0,33.5769,33.5769,33.5541,33.5541,187800.0
2013-02-13 12:25:00,44.15,44.16,44.13,44.13,246100.0,33.5541,33.5617,33.5389,33.5389,246100.0
2013-02-13 12:30:00,44.13,44.15,44.13,44.15,230100.0,33.5389,33.5541,33.5389,33.5541,230100.0
2013-02-13 12:35:00,44.15,44.19,44.15,44.19,302800.0,33.5541,33.5845,33.5541,33.5845,302800.0
2013-02-13 12:40:00,44.19,44.19,44.18,44.19,91900.0,33.5845,33.5845,33.5769,33.5845,91900.0
2013-02-13 12:45:00,44.19,44.21,44.19,44.21,143700.0,33.5845,33.5997,33.5845,33.5997,143700.0
2013-02-13 12:50:00,44.21,44.21,44.2,44.2,48200.0,33.5997,33.5997,33.5921,33.5921,48200.0
2013-02-13 12:55:00,44.21,44.21,44.18,44.18,212100.0,33.5997,33.5997,33.5769,33.5769,212100.0
2013-02-13 13:00:00,44.18,44.21,44.18,44.2,236700.0,33.5769,33.5997,33.5769,33.5921,236700.0
2013-02-13 13:05:00,44.21,44.21,44.17,44.18,142900.0,33.5997,33.5997,33.5693,33.5769,142900.0
2013-02-13 13:10:00,44.17,44.18,44.17,44.18,125400.0,33.5693,33.5769,33.5693,33.5769,125400.0
2013-02-13 13:15:00,44.18,44.2,44.17,44.2,163000.0,33.5769,33.5921,33.5693,33.5921,163000.0
2013-02-13 13:20:00,44.2,44.2,44.15,44.16,117600.0,33.5921,33.5921,33.5541,33.5617,117600.0
2013-02-13 13:25:00,44.16,44.18,44.16,44.17,135100.0,33.5617,33.5769,33.5617,33.5693,135100.0
2013-02-13 13:30:00,44.16,44.17,44.16,44.16,65200.0,33.5617,33.5693,33.5617,33.5617,65200.0
2013-02-13 13:35:00,44.16,44.17,44.15,44.15,70000.0,33.5617,33.5693,33.5541,33.5541,70000.0
2013-02-13 13:40:00,44.15,44.17,44.15,44.17,119700.0,33.5541,33.5693,33.5541,33.5693,119700.0
2013-02-13 13:45:00,44.16,44.19,44.16,44.19,217200.0,33.5617,33.5845,33.5617,33.5845,217200.0
2013-02-13 13:50:00,44.18,44.19,44.17,44.18,107300.0,33.5769,33.5845,33.5693,33.5769,107300.0
2013-02-13 13:55:00,44.18,44.18,44.17,44.17,24600.0,33.5769,33.5769,33.5693,33.5693,24600.0
2013-02-13 14:00:00,44.17,44.19,44.17,44.19,77700.0,33.5693,33.5845,33.5693,33.5845,77700.0
2013-02-13 14:05:00,44.18,44.19,44.16,44.17,238500.0,33.5769,33.5845,33.5617,33.5693,238500.0
2013-02-13 14:10:00,44.16,44.17,44.15,44.15,59200.0,33.5617,33.5693,33.5541,33.5541,59200.0
2013-02-13 14:15:00,44.15,44.15,44.11,44.11,193400.0,33.5541,33.5541,33.5237,33.5237,193400.0
2013-02-13 14:20:00,44.11,44.12,44.1,44.12,290100.0,33.5237,33.5313,33.5161,33.5313,290100.0
2013-02-13 14:25:00,44.12,44.13,44.1,44.13,102900.0,33.5313,33.5389,33.5161,33.5389,102900.0
2013-02-13 14:30:00,44.13,44.13,44.07,44.08,382900.0,33.5389,33.5389,33.4933,33.5009,382900.0
2013-02-13 14:35:00,44.08,44.1,44.07,44.1,112800.0,33.5009,33.5161,33.4933,33.5161,112800.0
2013-02-13 14:40:00,44.1,44.12,44.08,44.12,240400.0,33.5161,33.5313,33.5009,33.5313,240400.0
2013-02-13 14:45:00,44.12,44.13,44.11,44.12,363300.0,33.5313,33.5389,33.5237,33.5313,363300.0
2013-02-13 14:50:00,44.12,44.13,44.11,44.12,3317000.0,33.5313,33.5389,33.5237,33.5313,3317000.0
2013-02-13 14:55:00,44.12,44.12,44.1,44.12,93000.0,33.5313,33.5313,33.5161,33.5313,93000.0
2013-02-13 15:00:00,44.12,44.15,44.12,44.14,215200.0,33.5313,33.5541,33.5313,33.5465,215200.0
2013-02-13 15:05:00,44.14,44.15,44.12,44.13,148100.0,33.5465,33.5541,33.5313,33.5389,148100.0
2013-02-13 15:10:00,44.13,44.14,44.13,44.14,85500.0,33.5389,33.5465,33.5389,33.5465,85500.0
2013-02-13 15:15:00,44.14,44.14,44.13,44.14,62800.0,33.5465,33.5465,33.5389,33.5465,62800.0
2013-02-13 15:20:00,44.14,44.17,44.14,44.16,265000.0,33.5465,33.5693,33.5465,33.5617,265000.0
2013-02-13 15:25:00,44.16,44.16,44.14,44.15,179400.0,33.5617,33.5617,33.5465,33.5541,179400.0
2013-02-13 15:30:00,44.15,44.15,44.13,44.14,377200.0,33.5541,33.5541,33.5389,33.5465,377200.0
2013-02-13 15:35:00,44.14,44.15,44.12,44.14,423700.0,33.5465,33.5541,33.5313,33.5465,423700.0
2013-02-13 15:40:00,44.14,44.15,44.13,44.15,521000.0,33.5465,33.5541,33.5389,33.5541,521000.0
2013-02-13 15:45:00,44.15,44.16,44.12,44.12,605800.0,33.5541,33.5617,33.5313,33.5313,605800.0
2013-02-13 15:50:00,44.13,44.16,44.12,44.15,1186300.0,33.5389,33.5617,33.5313,33.5541,1186300.0
2013-02-13 15:55:00,44.16,44.19,44.15,44.17,2263800.0,33.5617,33.5845,33.5541,33.5693,2263800.0
2013-02-14 09:30:00,44.0,44.0,43.94,43.95,786000.0,33.4401,33.4401,33.3945,33.4021,786000.0
2013-02-14 09:35:00,43.95,44.02,43.94,44.01,710400.0,33.4021,33.4553,33.3945,33.4477,710400.0
2013-02-14 09:40:00,44.01,44.03,43.98,44.0,576600.0,33.4477,33.4629,33.4249,33.4401,576600.0
2013-02-14 09:45:00,44.0,44.03,43.98,44.02,227400.0,33.4401,33.4629,33.4249,33.4553,227400.0
2013-02-14 09:50:00,44.02,44.06,44.01,44.05,425300.0,33.4553,33.4857,33.4477,33.4781,425300.0
2013-02-14 09:55:00,44.06,44.06,44.03,44.04,529500.0,33.4857,33.4857,33.4629,33.4705,529500.0
2013-02-14 10:00:00,44.04,44.08,44.04,44.05,322300.0,33.4705,33.5009,33.4705,33.4781,322300.0
2013-02-14 10:05:00,44.06,44.06,44.0,44.03,537200.0,33.4857,33.4857,33.4401,33.4629,537200.0
2013-02-14 10:10:00,44.03,44.05,44.01,44.05,490000.0,33.4629,33.4781,33.4477,33.4781,490000.0
2013-02-14 10:15:00,44.05,44.07,44.04,44.06,863800.0,33.4781,33.4933,33.4705,33.4857,863800.0
2013-02-14 10:20:00,44.06,44.07,44.04,44.05,312500.0,33.4857,33.4933,33.4705,33.4781,312500.0
2013-02-14 10:25:00,44.06,44.09,44.05,44.07,245200.0,33.4857,33.5085,33.4781,33.4933,245200.0
2013-02-14 10:30:00,44.07,44.08,44.06,44.07,132400.0,33.4933,33.5009,33.4857,33.4933,132400.0
2013-02-14 10:35:00,44.08,44.09,44.06,44.07,285400.0,33.5009,33.5085,33.4857,33.4933,285400.0
2013-02-14 10:40:00,44.08,44.12,44.08,44.11,262200.0,33.5009,33.5313,33.5009,33.5237,262200.0
2013-02-14 10:45:00,44.12,44.13,44.11,44.11,213700.0,33.5313,33.5389,33.5237,33.5237,213700.0
2013-02-14 10:50:00,44.11,44.12,44.09,44.09,220500.0,33.5237,33.5313,33.5085,33.5085,220500.0
2013-02-14 10:55:00,44.1,44.1,44.09,44.09,131900.0,33.5161,33.5161,33.5085,33.5085,131900.0
2013-02-14 11:00:00,44.1,44.11,44.09,44.11,121100.0,33.5161,33.5237,33.5085,33.5237,121100.0
2013-02-14 11:05:00,44.1,44.11,44.08,44.09,246300.0,33.5161,33.5237,33.5009,33.5085,246300.0
2013-02-14 11:10:00,44.09,44.1,44.08,44.09,198900.0,33.5085,33.5161,33.5009,33.5085,198900.0
2013-02-14 11:15:00,44.09,44.1,44.08,44.09,141700.0,33.5085,33.5161,33.5009,33.5085,141700.0
2013-02-14 11:20:00,44.09,44.1,44.08,44.1,77000.0,33.5085,33.5161,33.5009,33.5161,77000.0
2013-02-14 11:25:00,44.1,44.11,44.09,44.09,237800.0,33.5161,33.5237,33.5085,33.5085,237800.0
2013-02-14 11:30:00,44.09,44.11,44.09,44.1,159200.0,33.5085,33.5237,33.5085,33.5161,159200.0
2013-02-14 11:35:00,44.1,44.11,44.09,44.1,122700.0,33.5161,33.5237,33.5085,33.5161,122700.0
2013-02-14 11:40:00,44.1,44.1,44.09,44.09,38900.0,33.5161,33.5161,33.5085,33.5085,38900.0
2013-02-14 11:45:00,44.09,44.1,44.09,44.09,94100.0,33.5085,33.5161,33.5085,33.5085,94100.0
2013-02-14 11:50:00,44.09,44.11,44.09,44.11,212200.0,33.5085,33.5237,33.5085,33.5237,212200.0
2013-02-14 11:55:00,44.1,44.11,44.1,44.11,41000.0,33.5161,33.5237,33.5161,33.5237,41000.0
2013-02-14 12:00:00,44.11,44.11,44.1,44.11,38300.0,33.5237,33.5237,33.5161,33.5237,38300.0
2013-02-14 12:05:00,44.11,44.12,44.11,44.12,379600.0,33.5237,33.5313,33.5237,33.5313,379600.0
2013-02-14 12:10:00,44.12,44.12,44.11,44.12,56700.0,33.5313,33.5313,33.5237,33.5313,56700.0
2013-02-14 12:15:00,44.12,44.13,44.11,44.12,176200.0,33.5313,33.5389,33.5237,33.5313,176200.0
2013-02-14 12:20:00,44.11,44.13,44.1,44.12,339900.0,33.5237,33.5389,33.5161,33.5313,339900.0
2013-02-14 12:25:00,44.12,44.12,44.1,44.11,148600.0,33.5313,33.5313,33.5161,33.5237,148600.0
2013-02-14 12:30:00,44.11,44.11,44.09,44.09,133500.0,33.5237,33.5237,33.5085,33.5085,133500.0
2013-02-14 12:35:00,44.09,44.11,44.09,44.1,372200.0,33.5085,33.5237,33.5085,33.5161,372200.0
2013-02-14 12:40:00,44.1,44.12,44.09,44.11,262500.0,33.5161,33.5313,33.5085,33.5237,262500.0
2013-02-14 12:45:00,44.11,44.11,44.1,44.1,158800.0,33.5237,33.5237,33.5161,33.5161,158800.0
2013-02-14 12:50:00,44.1,44.11,44.09,44.11,124200.0,33.5161,33.5237,33.5085,33.5237,124200.0
2013-02-14 12:55:00,44.11,44.12,44.1,44.12,198800.0,33.5237,33.5313,33.5161,33.5313,198800.0
2013-02-14 13:00:00,44.12,44.12,44.11,44.12,34300.0,33.5313,33.5313,33.5237,33.5313,34300.0
2013-02-14 13:05:00,44.11,44.12,44.11,44.11,120300.0,33.5237,33.5313,33.5237,33.5237,120300.0
2013-02-14 13:10:00,44.11,44.13,44.1,44.1,567500.0,33.5237,33.5389,33.5161,33.5161,567500.0
2013-02-14 13:15:00,44.11,44.13,44.1,44.12,107900.0,33.5237,33.5389,33.5161,33.5313,107900.0
2013-02-14 13:20:00,44.12,44.12,44.09,44.09,84800.0,33.5313,33.5313,33.5085,33.5085,84800.0
2013-02-14 13:25:00,44.09,44.1,44.09,44.09,33700.0,33.5085,33.5161,33.5085,33.5085,33700.0
2013-02-14 13:30:00,44.09,44.11,44.09,44.11,91800.0,33.5085,33.5237,33.5085,33.5237,91800.0
2013-02-14 13:35:00,44.11,44.11,44.09,44.1,95500.0,33.5237,33.5237,33.5085,33.5161,95500.0
2013-02-14 13:40:00,44.1,44.12,44.09,44.12,257800.0,33.5161,33.5313,33.5085,33.5313,257800.0
2013-02-14 13:45:00,44.12,44.12,44.1,44.11,80600.0,33.5313,33.5313,33.5161,33.5237,80600.0
2013-02-14 13:50:00,44.1,44.12,44.1,44.12,96800.0,33.5161,33.5313,33.5161,33.5313,96800.0
2013-02-14 13:55:00,44.12,44.13,44.1,44.11,165800.0,33.5313,33.5389,33.5161,33.5237,165800.0
2013-02-14 14:00:00,44.11,44.12,44.1,44.11,86400.0,33.5237,33.5313,33.5161,33.5237,86400.0
2013-02-14 14:05:00,44.11,44.14,44.11,44.14,194200.0,33.5237,33.5465,33.5237,33.5465,194200.0
2013-02-14 14:10:00,44.14,44.15,44.13,44.13,128700.0,33.5465,33.5541,33.5389,33.5389,128700.0
2013-02-14 14:15:00,44.13,44.15,44.13,44.14,744400.0,33.5389,33.5541,33.5389,33.5465,744400.0
2013-02-14 14:20:00,44.14,44.15,44.14,44.15,139300.0,33.5465,33.5541,33.5465,33.5541,139300.0
2013-02-14 14:25:00,44.15,44.16,44.14,44.15,142300.0,33.5541,33.5617,33.5465,33.5541,142300.0
2013-02-14 14:30:00,44.16,44.16,44.14,44.16,514100.0,33.5617,33.5617,33.5465,33.5617,514100.0
2013-02-14 14:35:00,44.15,44.16,44.15,44.16,101000.0,33.5541,33.5617,33.5541,33.5617,101000.0
2013-02-14 14:40:00,44.16,44.16,44.15,44.16,134800.0,33.5617,33.5617,33.5541,33.5617,134800.0
2013-02-14 14:45:00,44.16,44.16,44.15,44.15,165900.0,33.5617,33.5617,33.5541,33.5541,165900.0
2013-02-14 14:50:00,44.15,44.16,44.15,44.16,65300.0,33.5541,33.5617,33.5541,33.5617,65300.0
2013-02-14 14:55:00,44.16,44.17,44.15,44.16,379300.0,33.5617,33.5693,33.5541,33.5617,379300.0
2013-02-14 15:00:00,44.16,44.17,44.15,44.16,119100.0,33.5617,33.5693,33.5541,33.5617,119100.0
2013-02-14 15:05:00,44.16,44.17,44.15,44.17,314400.0,33.5617,33.5693,33.5541,33.5693,314400.0
2013-02-14 15:10:00,44.16,44.19,44.16,44.19,242600.0,33.5617,33.5845,33.5617,33.5845,242600.0
2013-02-14 15:15:00,44.19,44.19,44.16,44.17,223900.0,33.5845,33.5845,33.5617,33.5693,223900.0
2013-02-14 15:20:00,44.17,44.2,44.17,44.19,238600.0,33.5693,33.5921,33.5693,33.5845,238600.0
2013-02-14 15:25:00,44.19,44.2,44.18,44.19,228400.0,33.5845,33.5921,33.5769,33.5845,228400.0
2013-02-14 15:30:00,44.19,44.21,44.19,44.2,677000.0,33.5845,33.5997,33.5845,33.5921,677000.0
2013-02-14 15:35:00,44.2,44.2,44.19,44.2,105200.0,33.5921,33.5921,33.5845,33.5921,105200.0
2013-02-14 15:40:00,44.19,44.2,44.18,44.18,550500.0,33.5845,33.5921,33.5769,33.5769,550500.0
2013-02-14 15:45:00,44.18,44.19,44.17,44.17,284200.0,33.5769,33.5845,33.5693,33.5693,284200.0
2013-02-14 15:50:00,44.17,44.18,44.15,44.16,1068500.0,33.5693,33.5769,33.5541,33.5617,1068500.0
2013-02-14 15:55:00,44.15,44.16,44.14,44.15,2842400.0,33.5541,33.5617,33.5465,33.5541,2842400.0
2013-02-15 09:30:00,44.19,44.19,44.14,44.15,612900.0,33.5845,33.5845,33.5465,33.5541,612900.0
2013-02-15 09:35:00,44.15,44.18,44.13,44.17,908000.0,33.5541,33.5769,33.5389,33.5693,908000.0
2013-02-15 09:40:00,44.17,44.17,44.13,44.13,524500.0,33.5693,33.5693,33.5389,33.5389,524500.0
2013-02-15 09:45:00,44.13,44.14,44.09,44.09,512500.0,33.5389,33.5465,33.5085,33.5085,512500.0
2013-02-15 09:50:00,44.09,44.14,44.09,44.13,493900.0,33.5085,33.5465,33.5085,33.5389,493900.0
2013-02-15 09:55:00,44.13,44.18,44.12,44.16,668300.0,33.5389,33.5769,33.5313,33.5617,668300.0
2013-02-15 10:00:00,44.16,44.19,44.15,44.18,287000.0,33.5617,33.5845,33.5541,33.5769,287000.0
2013-02-15 10:05:00,44.19,44.19,44.15,44.16,179600.0,33.5845,33.5845,33.5541,33.5617,179600.0
2013-02-15 10:10:00,44.16,44.19,44.16,44.18,230500.0,33.5617,33.5845,33.5617,33.5769,230500.0
2013-02-15 10:15:00,44.18,44.18,44.15,44.17,281700.0,33.5769,33.5769,33.5541,33.5693,281700.0
2013-02-15 10:20:00,44.16,44.17,44.14,44.16,163100.0,33.5617,33.5693,33.5465,33.5617,163100.0
2013-02-15 10:25:00,44.16,44.17,44.15,44.15,179800.0,33.5617,33.5693,33.5541,33.5541,179800.0
2013-02-15 10:30:00,44.15,44.16,44.12,44.14,182700.0,33.5541,33.5617,33.5313,33.5465,182700.0
2013-02-15 10:35:00,44.14,44.14,44.12,44.14,327400.0,33.5465,33.5465,33.5313,33.5465,327400.0
2013-02-15 10:40:00,44.14,44.14,44.11,44.12,281200.0,33.5465,33.5465,33.5237,33.5313,281200.0
2013-02-15 10:45:00,44.12,44.14,44.11,44.13,434800.0,33.5313,33.5465,33.5237,33.5389,434800.0
2013-02-15 10:50:00,44.13,44.14,44.12,44.14,84700.0,33.5389,33.5465,33.5313,33.5465,84700.0
2013-02-15 10:55:00,44.13,44.16,44.13,44.16,200500.0,33.5389,33.5617,33.5389,33.5617,200500.0
2013-02-15 11:00:00,44.15,44.16,44.13,44.14,209700.0,33.5541,33.5617,33.5389,33.5465,209700.0
2013-02-15 11:05:00,44.15,44.15,44.13,44.14,49800.0,33.5541,33.5541,33.5389,33.5465,49800.0
2013-02-15 11:10:00,44.13,44.15,44.1,44.1,1111300.0,33.5389,33.5541,33.5161,33.5161,1111300.0
2013-02-15 11:15:00,44.11,44.11,44.07,44.08,994400.0,33.5237,33.5237,33.4933,33.5009,994400.0
2013-02-15 11:20:00,44.08,44.08,44.06,44.07,854900.0,33.5009,33.5009,33.4857,33.4933,854900.0
2013-02-15 11:25:00,44.07,44.08,44.04,44.05,657600.0,33.4933,33.5009,33.4705,33.4781,657600.0
2013-02-15 11:30:00,44.05,44.05,44.02,44.05,373900.0,33.4781,33.4781,33.4553,33.4781,373900.0
2013-02-15 11:35:00,44.04,44.05,44.02,44.03,402400.0,33.4705,33.4781,33.4553,33.4629,402400.0
2013-02-15 11:40:00,44.04,44.04,44.0,44.0,345300.0,33.4705,33.4705,33.4401,33.4401,345300.0
2013-02-15 11:45:00,44.01,44.03,44.0,44.03,164100.0,33.4477,33.4629,33.4401,33.4629,164100.0
2013-02-15 11:50:00,44.02,44.03,44.02,44.03,131900.0,33.4553,33.4629,33.4553,33.4629,131900.0
2013-02-15 11:55:00,44.03,44.05,44.02,44.05,157700.0,33.4629,33.4781,33.4553,33.4781,157700.0
2013-02-15 12:00:00,44.05,44.06,44.03,44.04,268200.0,33.4781,33.4857,33.4629,33.4705,268200.0
2013-02-15 12:05:00,44.03,44.04,44.0,44.01,212600.0,33.4629,33.4705,33.4401,33.4477,212600.0
2013-02-15 12:10:00,44.01,44.01,43.98,43.99,296800.0,33.4477,33.4477,33.4249,33.4325,296800.0
2013-02-15 12:15:00,43.99,44.0,43.98,43.99,138400.0,33.4325,33.4401,33.4249,33.4325,138400.0
2013-02-15 12:20:00,43.99,43.99,43.97,43.97,269800.0,33.4325,33.4325,33.4173,33.4173,269800.0
2013-02-15 12:25:00,43.96,44.0,43.96,44.0,205600.0,33.4097,33.4401,33.4097,33.4401,205600.0
2013-02-15 12:30:00,44.0,44.0,43.98,44.0,93800.0,33.4401,33.4401,33.4249,33.4401,93800.0
2013-02-15 12:35:00,43.99,44.0,43.98,43.98,109400.0,33.4325,33.4401,33.4249,33.4249,109400.0
2013-02-15 12:40:00,43.99,44.02,43.98,44.02,250600.0,33.4325,33.4553,33.4249,33.4553,250600.0
2013-02-15 12:45:00,44.01,44.03,44.01,44.02,129700.0,33.4477,33.4629,33.4477,33.4553,129700.0
2013-02-15 12:50:00,44.02,44.04,44.02,44.04,194600.0,33.4553,33.4705,33.4553,33.4705,194600.0
2013-02-15 12:55:00,44.04,44.04,44.03,44.04,152000.0,33.4705,33.4705,33.4629,33.4705,152000.0
2013-02-15 13:00:00,44.04,44.04,44.03,44.04,99200.0,33.4705,33.4705,33.4629,33.4705,99200.0
2013-02-15 13:05:00,44.04,44.04,44.03,44.04,50500.0,33.4705,33.4705,33.4629,33.4705,50500.0
2013-02-15 13:10:00,44.04,44.04,44.03,44.04,57700.0,33.4705,33.4705,33.4629,33.4705,57700.0
2013-02-15 13:15:00,44.04,44.05,44.03,44.04,187700.0,33.4705,33.4781,33.4629,33.4705,187700.0
2013-02-15 13:20:00,44.05,44.05,44.02,44.03,157200.0,33.4781,33.4781,33.4553,33.4629,157200.0
2013-02-15 13:25:00,44.02,44.04,44.02,44.04,90900.0,33.4553,33.4705,33.4553,33.4705,90900.0
2013-02-15 13:30:00,44.04,44.07,44.03,44.07,163800.0,33.4705,33.4933,33.4629,33.4933,163800.0
2013-02-15 13:35:00,44.06,44.08,44.06,44.07,94000.0,33.4857,33.5009,33.4857,33.4933,94000.0
2013-02-15 13:40:00,44.07,44.08,44.06,44.07,153900.0,33.4933,33.5009,33.4857,33.4933,153900.0
2013-02-15 13:45:00,44.07,44.09,44.06,44.08,254100.0,33.4933,33.5085,33.4857,33.5009,254100.0
2013-02-15 13:50:00,44.09,44.1,44.08,44.09,257400.0,33.5085,33.5161,33.5009,33.5085,257400.0
2013-02-15 13:55:00,44.09,44.1,44.09,44.1,82300.0,33.5085,33.5161,33.5085,33.5161,82300.0
2013-02-15 14:00:00,44.09,44.1,44.06,44.08,296900.0,33.5085,33.5161,33.4857,33.5009,296900.0
2013-02-15 14:05:00,44.07,44.08,44.02,44.03,925400.0,33.4933,33.5009,33.4553,33.4629,925400.0
2013-02-15 14:10:00,44.04,44.04,44.01,44.03,201600.0,33.4705,33.4705,33.4477,33.4629,201600.0
2013-02-15 14:15:00,44.02,44.04,43.99,44.0,406100.0,33.4553,33.4705,33.4325,33.4401,406100.0
2013-02-15 14:20:00,43.99,44.03,43.99,44.01,400000.0,33.4325,33.4629,33.4325,33.4477,400000.0
2013-02-15 14:25:00,44.01,44.01,43.98,43.98,235900.0,33.4477,33.4477,33.4249,33.4249,235900.0
2013-02-15 14:30:00,43.98,44.02,43.98,44.02,293300.0,33.4249,33.4553,33.4249,33.4553,293300.0
2013-02-15 14:35:00,44.02,44.02,43.98,44.01,206300.0,33.4553,33.4553,33.4249,33.4477,206300.0
2013-02-15 14:40:00,44.01,44.01,43.97,43.98,147300.0,33.4477,33.4477,33.4173,33.4249,147300.0
2013-02-15 14:45:00,43.98,44.0,43.97,43.99,137300.0,33.4249,33.4401,33.4173,33.4325,137300.0
2013-02-15 14:50:00,43.99,44.01,43.99,44.0,163700.0,33.4325,33.4477,33.4325,33.4401,163700.0
2013-02-15 14:55:00,44.0,44.01,43.98,43.98,131300.0,33.4401,33.4477,33.4249,33.4249,131300.0
2013-02-15 15:00:00,43.98,44.02,43.98,44.02,161300.0,33.4249,33.4553,33.4249,33.4553,161300.0
2013-02-15 15:05:00,44.01,44.02,43.98,43.99,174400.0,33.4477,33.4553,33.4249,33.4325,174400.0
2013-02-15 15:10:00,43.99,44.0,43.99,43.99,90900.0,33.4325,33.4401,33.4325,33.4325,90900.0
2013-02-15 15:15:00,43.99,44.02,43.99,44.02,180600.0,33.4325,33.4553,33.4325,33.4553,180600.0
2013-02-15 15:20:00,44.02,44.04,44.01,44.03,205600.0,33.4553,33.4705,33.4477,33.4629,205600.0
2013-02-15 15:25:00,44.03,44.04,44.02,44.03,185200.0,33.4629,33.4705,33.4553,33.4629,185200.0
2013-02-15 15:30:00,44.04,44.04,44.02,44.03,223300.0,33.4705,33.4705,33.4553,33.4629,223300.0
2013-02-15 15:35:00,44.03,44.06,44.03,44.04,518300.0,33.4629,33.4857,33.4629,33.4705,518300.0
2013-02-15 15:40:00,44.05,44.07,44.04,44.06,614100.0,33.4781,33.4933,33.4705,33.4857,614100.0
2013-02-15 15:45:00,44.07,44.07,44.03,44.03,299300.0,33.4933,33.4933,33.4629,33.4629,299300.0
2013-02-15 15:50:00,44.03,44.05,44.0,44.01,1116700.0,33.4629,33.4781,33.4401,33.4477,1116700.0
2013-02-15 15:55:00,44.0,44.02,43.98,43.99,5695500.0,33.4401,33.4553,33.4249,33.4325,5695500.0
2013-02-19 09:30:00,44.03,44.07,44.03,44.05,1823500.0,33.4629,33.4933,33.4629,33.4781,1823500.0
2013-02-19 09:35:00,44.04,44.07,44.03,44.07,1616500.0,33.4705,33.4933,33.4629,33.4933,1616500.0
2013-02-19 09:40:00,44.07,44.07,44.04,44.05,1028600.0,33.4933,33.4933,33.4705,33.4781,1028600.0
2013-02-19 09:45:00,44.04,44.11,44.04,44.11,936700.0,33.4705,33.5237,33.4705,33.5237,936700.0
2013-02-19 09:50:00,44.12,44.14,44.1,44.11,1172300.0,33.5313,33.5465,33.5161,33.5237,1172300.0
2013-02-19 09:55:00,44.1,44.14,44.1,44.13,254200.0,33.5161,33.5465,33.5161,33.5389,254200.0
2013-02-19 10:00:00,44.12,44.13,44.1,44.11,402600.0,33.5313,33.5389,33.5161,33.5237,402600.0
2013-02-19 10:05:00,44.1,44.11,44.07,44.08,601800.0,33.5161,33.5237,33.4933,33.5009,601800.0
2013-02-19 10:10:00,44.09,44.09,44.06,44.06,290800.0,33.5085,33.5085,33.4857,33.4857,290800.0
2013-02-19 10:15:00,44.07,44.14,44.06,44.13,1930900.0,33.4933,33.5465,33.4857,33.5389,1930900.0
2013-02-19 10:20:00,44.13,44.14,44.1,44.11,765100.0,33.5389,33.5465,33.5161,33.5237,765100.0
2013-02-19 10:25:00,44.1,44.13,44.09,44.13,777400.0,33.5161,33.5389,33.5085,33.5389,777400.0
2013-02-19 10:30:00,44.13,44.13,44.1,44.11,2131700.0,33.5389,33.5389,33.5161,33.5237,2131700.0
2013-02-19 10:35:00,44.11,44.12,44.08,44.11,544000.0,33.5237,33.5313,33.5009,33.5237,544000.0
2013-02-19 10:40:00,44.11,44.12,44.1,44.12,131300.0,33.5237,33.5313,33.5161,33.5313,131300.0
2013-02-19 10:45:00,44.12,44.14,44.12,44.13,1445300.0,33.5313,33.5465,33.5313,33.5389,1445300.0
2013-02-19 10:50:00,44.13,44.13,44.09,44.09,209200.0,33.5389,33.5389,33.5085,33.5085,209200.0
2013-02-19 10:55:00,44.1,44.12,44.09,44.12,160200.0,33.5161,33.5313,33.5085,33.5313,160200.0
2013-02-19 11:00:00,44.11,44.12,44.1,44.1,266100.0,33.5237,33.5313,33.5161,33.5161,266100.0
2013-02-19 11:05:00,44.1,44.13,44.1,44.13,307800.0,33.5161,33.5389,33.5161,33.5389,307800.0
2013-02-19 11:10:00,44.13,44.13,44.12,44.13,75000.0,33.5389,33.5389,33.5313,33.5389,75000.0
2013-02-19 11:15:00,44.13,44.14,44.12,44.14,262600.0,33.5389,33.5465,33.5313,33.5465,262600.0
2013-02-19 11:20:00,44.14,44.15,44.12,44.15,223300.0,33.5465,33.5541,33.5313,33.5541,223300.0
2013-02-19 11:25:00,44.14,44.18,44.14,44.18,572400.0,33.5465,33.5769,33.5465,33.5769,572400.0
2013-02-19 11:30:00,44.18,44.19,44.16,44.18,468000.0,33.5769,33.5845,33.5617,33.5769,468000.0
2013-02-19 11:35:00,44.18,44.19,44.17,44.18,303200.0,33.5769,33.5845,33.5693,33.5769,303200.0
2013-02-19 11:40:00,44.18,44.18,44.16,44.17,166100.0,33.5769,33.5769,33.5617,33.5693,166100.0
2013-02-19 11:45:00,44.17,44.18,44.17,44.17,124100.0,33.5693,33.5769,33.5693,33.5693,124100.0
2013-02-19 11:50:00,44.18,44.18,44.16,44.18,96700.0,33.5769,33.5769,33.5617,33.5769,96700.0
2013-02-19 11:55:00,44.17,44.18,44.16,44.16,103400.0,33.5693,33.5769,33.5617,33.5617,103400.0
2013-02-19 12:00:00,44.16,44.17,44.15,44.16,200900.0,33.5617,33.5693,33.5541,33.5617,200900.0
2013-02-19 12:05:00,44.15,44.16,44.15,44.15,406400.0,33.5541,33.5617,33.5541,33.5541,406400.0
2013-02-19 12:10:00,44.15,44.16,44.14,44.15,145900.0,33.5541,33.5617,33.5465,33.5541,145900.0
2013-02-19 12:15:00,44.15,44.16,44.14,44.16,234100.0,33.5541,33.5617,33.5465,33.5617,234100.0
2013-02-19 12:20:00,44.16,44.16,44.15,44.16,105300.0,33.5617,33.5617,33.5541,33.5617,105300.0
2013-02-19 12:25:00,44.16,44.16,44.14,44.14,281300.0,33.5617,33.5617,33.5465,33.5465,281300.0
2013-02-19 12:30:00,44.15,44.15,44.14,44.15,93400.0,33.5541,33.5541,33.5465,33.5541,93400.0
2013-02-19 12:35:00,44.15,44.15,44.14,44.15,167100.0,33.5541,33.5541,33.5465,33.5541,167100.0
2013-02-19 12:40:00,44.15,44.17,44.14,44.16,213100.0,33.5541,33.5693,33.5465,33.5617,213100.0
2013-02-19 12:45:00,44.17,44.17,44.15,44.17,295500.0,33.5693,33.5693,33.5541,33.5693,295500.0
2013-02-19 12:50:00,44.16,44.17,44.15,44.16,92300.0,33.5617,33.5693,33.5541,33.5617,92300.0
2013-02-19 12:55:00,44.16,44.17,44.15,44.17,174400.0,33.5617,33.5693,33.5541,33.5693,174400.0
2013-02-19 13:00:00,44.17,44.18,44.16,44.18,182000.0,33.5693,33.5769,33.5617,33.5769,182000.0
2013-02-19 13:05:00,44.18,44.18,44.17,44.18,138900.0,33.5769,33.5769,33.5693,33.5769,138900.0
2013-02-19 13:10:00,44.18,44.18,44.16,44.16,227000.0,33.5769,33.5769,33.5617,33.5617,227000.0
2013-02-19 13:15:00,44.16,44.17,44.16,44.16,93900.0,33.5617,33.5693,33.5617,33.5617,93900.0
2013-02-19 13:20:00,44.16,44.17,44.15,44.15,314500.0,33.5617,33.5693,33.5541,33.5541,314500.0
2013-02-19 13:25:00,44.15,44.16,44.15,44.16,184600.0,33.5541,33.5617,33.5541,33.5617,184600.0
2013-02-19 13:30:00,44.15,44.16,44.15,44.15,369600.0,33.5541,33.5617,33.5541,33.5541,369600.0
2013-02-19 13:35:00,44.15,44.16,44.13,44.13,328700.0,33.5541,33.5617,33.5389,33.5389,328700.0
2013-02-19 13:40:00,44.14,44.15,44.13,44.15,275900.0,33.5465,33.5541,33.5389,33.5541,275900.0
2013-02-19 13:45:00,44.15,44.15,44.13,44.14,76700.0,33.5541,33.5541,33.5389,33.5465,76700.0
2013-02-19 13:50:00,44.14,44.15,44.13,44.15,317900.0,33.5465,33.5541,33.5389,33.5541,317900.0
2013-02-19 13:55:00,44.15,44.16,44.14,44.16,172300.0,33.5541,33.5617,33.5465,33.5617,172300.0
2013-02-19 14:00:00,44.16,44.18,44.16,44.18,390300.0,33.5617,33.5769,33.5617,33.5769,390300.0
2013-02-19 14:05:00,44.17,44.2,44.17,44.2,521800.0,33.5693,33.5921,33.5693,33.5921,521800.0
2013-02-19 14:10:00,44.19,44.2,44.18,44.19,82700.0,33.5845,33.5921,33.5769,33.5845,82700.0
2013-02-19 14:15:00,44.19,44.19,44.18,44.18,196300.0,33.5845,33.5845,33.5769,33.5769,196300.0
2013-02-19 14:20:00,44.19,44.2,44.17,44.2,164000.0,33.5845,33.5921,33.5693,33.5921,164000.0
2013-02-19 14:25:00,44.2,44.21,44.19,44.21,114700.0,33.5921,33.5997,33.5845,33.5997,114700.0
2013-02-19 14:30:00,44.21,44.21,44.19,44.21,296500.0,33.5997,33.5997,33.5845,33.5997,296500.0
2013-02-19 14:35:00,44.2,44.21,44.2,44.21,141000.0,33.5921,33.5997,33.5921,33.5997,141000.0
2013-02-19 14:40:00,44.21,44.22,44.19,44.2,356500.0,33.5997,33.6073,33.5845,33.5921,356500.0
2013-02-19 14:45:00,44.2,44.2,44.18,44.19,216300.0,33.5921,33.5921,33.5769,33.5845,216300.0
2013-02-19 14:50:00,44.18,44.19,44.18,44.19,178800.0,33.5769,33.5845,33.5769,33.5845,178800.0
2013-02-19 14:55:00,44.19,44.19,44.18,44.19,187100.0,33.5845,33.5845,33.5769,33.5845,187100.0
2013-02-19 15:00:00,44.19,44.2,44.18,44.19,352200.0,33.5845,33.5921,33.5769,33.5845,352200.0
2013-02-19 15:05:00,44.19,44.19,44.18,44.19,83000.0,33.5845,33.5845,33.5769,33.5845,83000.0
2013-02-19 15:10:00,44.19,44.2,44.18,44.2,125600.0,33.5845,33.5921,33.5769,33.5921,125600.0
2013-02-19 15:15:00,44.2,44.2,44.16,44.16,1787400.0,33.5921,33.5921,33.5617,33.5617,1787400.0
2013-02-19 15:20:00,44.17,44.17,44.13,44.14,1396700.0,33.5693,33.5693,33.5389,33.5465,1396700.0
2013-02-19 15:25:00,44.14,44.15,44.09,44.1,2519100.0,33.5465,33.5541,33.5085,33.5161,2519100.0
2013-02-19 15:30:00,44.09,44.1,44.05,44.05,1608700.0,33.5085,33.5161,33.4781,33.4781,1608700.0
2013-02-19 15:35:00,44.05,44.05,44.03,44.04,1760200.0,33.4781,33.4781,33.4629,33.4705,1760200.0
2013-02-19 15:40:00,44.04,44.08,44.03,44.08,659000.0,33.4705,33.5009,33.4629,33.5009,659000.0
2013-02-19 15:45:00,44.08,44.09,44.07,44.09,330400.0,33.5009,33.5085,33.4933,33.5085,330400.0
2013-02-19 15:50:00,44.09,44.1,44.06,44.07,2586800.0,33.5085,33.5161,33.4857,33.4933,2586800.0
2013-02-19 15:55:00,44.07,44.09,44.05,44.09,4097100.0,33.4933,33.5085,33.4781,33.5085,4097100.0
2013-02-20 09:30:00,44.27,44.28,44.19,44.22,1178700.0,33.6453,33.6529,33.5845,33.6073,1178700.0
2013-02-20 09:35:00,44.21,44.23,44.21,44.23,1560500.0,33.5997,33.6149,33.5997,33.6149,1560500.0
2013-02-20 09:40:00,44.23,44.23,44.17,44.19,465400.0,33.6149,33.6149,33.5693,33.5845,465400.0
2013-02-20 09:45:00,44.19,44.22,44.18,44.18,672000.0,33.5845,33.6073,33.5769,33.5769,672000.0
2013-02-20 09:50:00,44.19,44.21,44.17,44.17,365500.0,33.5845,33.5997,33.5693,33.5693,365500.0
2013-02-20 09:55:00,44.17,44.18,44.14,44.16,398600.0,33.5693,33.5769,33.5465,33.5617,398600.0
2013-02-20 10:00:00,44.15,44.16,44.14,44.14,546700.0,33.5541,33.5617,33.5465,33.5465,546700.0
2013-02-20 10:05:00,44.15,44.17,44.14,44.15,558700.0,33.5541,33.5693,33.5465,33.5541,558700.0
2013-02-20 10:10:00,44.14,44.16,44.12,44.15,272800.0,33.5465,33.5617,33.5313,33.5541,272800.0
2013-02-20 10:15:00,44.14,44.17,44.14,44.17,401800.0,33.5465,33.5693,33.5465,33.5693,401800.0
2013-02-20 10:20:00,44.16,44.18,44.16,44.16,245700.0,33.5617,33.5769,33.5617,33.5617,245700.0
2013-02-20 10:25:00,44.15,44.16,44.14,44.15,117100.0,33.5541,33.5617,33.5465,33.5541,117100.0
2013-02-20 10:30:00,44.14,44.16,44.11,44.14,384300.0,33.5465,33.5617,33.5237,33.5465,384300.0
2013-02-20 10:35:00,44.13,44.15,44.11,44.11,377400.0,33.5389,33.5541,33.5237,33.5237,377400.0
2013-02-20 10:40:00,44.11,44.13,44.1,44.12,324900.0,33.5237,33.5389,33.5161,33.5313,324900.0
2013-02-20 10:45:00,44.11,44.12,44.05,44.06,444400.0,33.5237,33.5313,33.4781,33.4857,444400.0
2013-02-20 10:50:00,44.06,44.08,44.05,44.08,284900.0,33.4857,33.5009,33.4781,33.5009,284900.0
2013-02-20 10:55:00,44.08,44.08,44.05,44.05,296600.0,33.5009,33.5009,33.4781,33.4781,296600.0
2013-02-20 11:00:00,44.05,44.05,44.0,44.0,984600.0,33.4781,33.4781,33.4401,33.4401,984600.0
2013-02-20 11:05:00,44.01,44.01,43.98,44.0,588700.0,33.4477,33.4477,33.4249,33.4401,588700.0
2013-02-20 11:10:00,43.99,44.0,43.96,43.96,253000.0,33.4325,33.4401,33.4097,33.4097,253000.0
2013-02-20 11:15:00,43.96,44.01,43.95,44.0,735600.0,33.4097,33.4477,33.4021,33.4401,735600.0
2013-02-20 11:20:00,44.01,44.03,44.0,44.01,318000.0,33.4477,33.4629,33.4401,33.4477,318000.0
2013-02-20 11:25:00,44.01,44.02,43.99,44.0,202600.0,33.4477,33.4553,33.4325,33.4401,202600.0
2013-02-20 11:30:00,43.99,44.0,43.96,43.97,438000.0,33.4325,33.4401,33.4097,33.4173,438000.0
2013-02-20 11:35:00,43.97,43.98,43.91,43.92,674800.0,33.4173,33.4249,33.3717,33.3793,674800.0
2013-02-20 11:40:00,43.92,43.93,43.9,43.93,510500.0,33.3793,33.3869,33.3641,33.3869,510500.0
2013-02-20 11:45:00,43.93,43.96,43.93,43.95,253000.0,33.3869,33.4097,33.3869,33.4021,253000.0
2013-02-20 11:50:00,43.95,43.95,43.93,43.94,135700.0,33.4021,33.4021,33.3869,33.3945,135700.0
2013-02-20 11:55:00,43.93,43.95,43.92,43.94,429000.0,33.3869,33.4021,33.3793,33.3945,429000.0
2013-02-20 12:00:00,43.94,43.95,43.93,43.94,186700.0,33.3945,33.4021,33.3869,33.3945,186700.0
2013-02-20 12:05:00,43.94,43.97,43.93,43.95,271500.0,33.3945,33.4173,33.3869,33.4021,271500.0
2013-02-20 12:10:00,43.96,43.99,43.95,43.98,179000.0,33.4097,33.4325,33.4021,33.4249,179000.0
2013-02-20 12:15:00,43.99,44.01,43.98,44.01,579400.0,33.4325,33.4477,33.4249,33.4477,579400.0
2013-02-20 12:20:00,44.01,44.01,44.0,44.0,96800.0,33.4477,33.4477,33.4401,33.4401,96800.0
2013-02-20 12:25:00,44.0,44.01,44.0,44.01,209800.0,33.4401,33.4477,33.4401,33.4477,209800.0
2013-02-20 12:30:00,44.0,44.01,43.96,43.97,286200.0,33.4401,33.4477,33.4097,33.4173,286200.0
2013-02-20 12:35:00,43.97,44.0,43.96,43.98,343900.0,33.4173,33.4401,33.4097,33.4249,343900.0
2013-02-20 12:40:00,43.98,43.99,43.96,43.98,179700.0,33.4249,33.4325,33.4097,33.4249,179700.0
2013-02-20 12:45:00,43.99,43.99,43.96,43.96,180800.0,33.4325,33.4325,33.4097,33.4097,180800.0
2013-02-20 12:50:00,43.95,43.97,43.94,43.96,196800.0,33.4021,33.4173,33.3945,33.4097,196800.0
2013-02-20 12:55:00,43.96,43.98,43.95,43.97,194100.0,33.4097,33.4249,33.4021,33.4173,194100.0
2013-02-20 13:00:00,43.97,43.97,43.94,43.97,188800.0,33.4173,33.4173,33.3945,33.4173,188800.0
2013-02-20 13:05:00,43.97,43.99,43.96,43.96,204300.0,33.4173,33.4325,33.4097,33.4097,204300.0
2013-02-20 13:10:00,43.95,43.97,43.93,43.97,172800.0,33.4021,33.4173,33.3869,33.4173,172800.0
2013-02-20 13:15:00,43.97,43.98,43.96,43.97,130800.0,33.4173,33.4249,33.4097,33.4173,130800.0
2013-02-20 13:20:00,43.97,43.99,43.96,43.97,156300.0,33.4173,33.4325,33.4097,33.4173,156300.0
2013-02-20 13:25:00,43.97,43.97,43.94,43.95,127900.0,33.4173,33.4173,33.3945,33.4021,127900.0
2013-02-20 13:30:00,43.94,43.95,43.91,43.92,276200.0,33.3945,33.4021,33.3717,33.3793,276200.0
2013-02-20 13:35:00,43.93,43.93,43.91,43.93,134900.0,33.3869,33.3869,33.3717,33.3869,134900.0
2013-02-20 13:40:00,43.93,43.96,43.92,43.96,206100.0,33.3869,33.4097,33.3793,33.4097,206100.0
2013-02-20 13:45:00,43.96,43.96,43.91,43.92,656900.0,33.4097,33.4097,33.3717,33.3793,656900.0
2013-02-20 13:50:00,43.91,43.93,43.9,43.91,314700.0,33.3717,33.3869,33.3641,33.3717,314700.0
2013-02-20 13:55:00,43.91,43.92,43.9,43.91,202700.0,33.3717,33.3793,33.3641,33.3717,202700.0
2013-02-20 14:00:00,43.91,43.93,43.83,43.92,1529000.0,33.3717,33.3869,33.3109,33.3793,1529000.0
2013-02-20 14:05:00,43.91,43.96,43.88,43.96,446400.0,33.3717,33.4097,33.3489,33.4097,446400.0
2013-02-20 14:10:00,43.96,43.97,43.85,43.89,356300.0,33.4097,33.4173,33.3261,33.3565,356300.0
2013-02-20 14:15:00,43.88,43.93,43.86,43.92,272600.0,33.3489,33.3869,33.3337,33.3793,272600.0
2013-02-20 14:20:00,43.91,43.91,43.85,43.86,182200.0,33.3717,33.3717,33.3261,33.3337,182200.0
2013-02-20 14:25:00,43.86,43.9,43.86,43.88,255300.0,33.3337,33.3641,33.3337,33.3489,255300.0
2013-02-20 14:30:00,43.88,43.89,43.85,43.86,1309200.0,33.3489,33.3565,33.3261,33.3337,1309200.0
2013-02-20 14:35:00,43.86,43.87,43.83,43.85,376900.0,33.3337,33.3413,33.3109,33.3261,376900.0
2013-02-20 14:40:00,43.86,43.86,43.81,43.82,343700.0,33.3337,33.3337,33.2957,33.3033,343700.0
2013-02-20 14:45:00,43.81,43.82,43.75,43.77,566300.0,33.2957,33.3033,33.2501,33.2653,566300.0
2013-02-20 14:50:00,43.77,43.78,43.72,43.72,917400.0,33.2653,33.2729,33.2273,33.2273,917400.0
2013-02-20 14:55:00,43.72,43.77,43.72,43.77,376500.0,33.2273,33.2653,33.2273,33.2653,376500.0
2013-02-20 15:00:00,43.76,43.77,43.67,43.68,538600.0,33.2577,33.2653,33.1893,33.1969,538600.0
2013-02-20 15:05:00,43.67,43.72,43.65,43.7,610800.0,33.1893,33.2273,33.1741,33.2121,610800.0
2013-02-20 15:10:00,43.7,43.75,43.69,43.7,657700.0,33.2121,33.2501,33.2045,33.2121,657700.0
2013-02-20 15:15:00,43.7,43.7,43.65,43.68,623100.0,33.2121,33.2121,33.1741,33.1969,623100.0
2013-02-20 15:20:00,43.68,43.71,43.67,43.7,573700.0,33.1969,33.2197,33.1893,33.2121,573700.0
2013-02-20 15:25:00,43.7,43.7,43.65,43.69,487600.0,33.2121,33.2121,33.1741,33.2045,487600.0
2013-02-20 15:30:00,43.69,43.7,43.66,43.7,686500.0,33.2045,33.2121,33.1817,33.2121,686500.0
2013-02-20 15:35:00,43.7,43.74,43.69,43.74,1450700.0,33.2121,33.2425,33.2045,33.2425,1450700.0
2013-02-20 15:40:00,43.74,43.74,43.69,43.72,673800.0,33.2425,33.2425,33.2045,33.2273,673800.0
2013-02-20 15:45:00,43.72,43.73,43.68,43.72,1613500.0,33.2273,33.2349,33.1969,33.2273,1613500.0
2013-02-20 15:50:00,43.72,43.72,43.68,43.69,1499700.0,33.2273,33.2273,33.1969,33.2045,1499700.0
2013-02-20 15:55:00,43.69,43.7,43.67,43.68,3875100.0,33.2045,33.2121,33.1893,33.1969,3875100.0
2013-02-21 09:30:00,43.34,43.36,43.3,43.32,1229500.0,32.9385,32.9537,32.9081,32.9233,1229500.0
2013-02-21 09:35:00,43.32,43.34,43.26,43.27,2075800.0,32.9233,32.9385,32.8777,32.8853,2075800.0
2013-02-21 09:40:00,43.27,43.29,43.26,43.27,1687200.0,32.8853,32.9005,32.8777,32.8853,1687200.0
2013-02-21 09:45:00,43.27,43.27,43.14,43.16,2853500.0,32.8853,32.8853,32.7865,32.8017,2853500.0
2013-02-21 09:50:00,43.15,43.16,43.05,43.08,1956700.0,32.7941,32.8017,32.7181,32.7409,1956700.0
2013-02-21 09:55:00,43.08,43.1,43.06,43.1,884500.0,32.7409,32.7561,32.7257,32.7561,884500.0
2013-02-21 10:00:00,43.09,43.09,43.01,43.04,1555700.0,32.7485,32.7485,32.6877,32.7105,1555700.0
2013-02-21 10:05:00,43.05,43.07,43.03,43.04,2661900.0,32.7181,32.7333,32.7029,32.7105,2661900.0
2013-02-21 10:10:00,43.05,43.06,43.0,43.03,2117000.0,32.7181,32.7257,32.6801,32.7029,2117000.0
2013-02-21 10:15:00,43.02,43.03,42.98,43.0,1013400.0,32.6953,32.7029,32.6649,32.6801,1013400.0
2013-02-21 10:20:00,42.99,43.06,42.99,43.05,1781300.0,32.6725,32.7257,32.6725,32.7181,1781300.0
2013-02-21 10:25:00,43.05,43.1,43.05,43.09,1914100.0,32.7181,32.7561,32.7181,32.7485,1914100.0
2013-02-21 10:30:00,43.09,43.11,43.07,43.11,1647500.0,32.7485,32.7637,32.7333,32.7637,1647500.0
2013-02-21 10:35:00,43.1,43.12,43.07,43.07,1741400.0,32.7561,32.7713,32.7333,32.7333,1741400.0
2013-02-21 10:40:00,43.07,43.12,43.07,43.09,1196700.0,32.7333,32.7713,32.7333,32.7485,1196700.0
2013-02-21 10:45:00,43.09,43.1,43.07,43.09,1995200.0,32.7485,32.7561,32.7333,32.7485,1995200.0
2013-02-21 10:50:00,43.09,43.1,43.05,43.09,661800.0,32.7485,32.7561,32.7181,32.7485,661800.0
2013-02-21 10:55:00,43.09,43.09,43.07,43.08,490300.0,32.7485,32.7485,32.7333,32.7409,490300.0
2013-02-21 11:00:00,43.08,43.11,43.08,43.1,659000.0,32.7409,32.7637,32.7409,32.7561,659000.0
2013-02-21 11:05:00,43.09,43.13,43.09,43.1,486200.0,32.7485,32.7789,32.7485,32.7561,486200.0
2013-02-21 11:10:00,43.09,43.11,43.05,43.05,1009000.0,32.7485,32.7637,32.7181,32.7181,1009000.0
2013-02-21 11:15:00,43.04,43.09,43.04,43.06,1093400.0,32.7105,32.7485,32.7105,32.7257,1093400.0
2013-02-21 11:20:00,43.06,43.08,43.04,43.06,780600.0,32.7257,32.7409,32.7105,32.7257,780600.0
2013-02-21 11:25:00,43.06,43.07,43.04,43.06,1411400.0,32.7257,32.7333,32.7105,32.7257,1411400.0
2013-02-21 11:30:00,43.06,43.07,43.02,43.02,797300.0,32.7257,32.7333,32.6953,32.6953,797300.0
2013-02-21 11:35:00,43.02,43.05,43.02,43.03,686000.0,32.6953,32.7181,32.6953,32.7029,686000.0
2013-02-21 11:40:00,43.03,43.06,43.02,43.05,1203500.0,32.7029,32.7257,32.6953,32.7181,1203500.0
2013-02-21 11:45:00,43.05,43.05,43.03,43.03,767800.0,32.7181,32.7181,32.7029,32.7029,767800.0
2013-02-21 11:50:00,43.04,43.06,43.03,43.05,453700.0,32.7105,32.7257,32.7029,32.7181,453700.0
2013-02-21 11:55:00,43.06,43.06,43.04,43.04,472100.0,32.7257,32.7257,32.7105,32.7105,472100.0
2013-02-21 12:00:00,43.04,43.06,43.03,43.04,255600.0,32.7105,32.7257,32.7029,32.7105,255600.0
2013-02-21 12:05:00,43.04,43.05,43.02,43.02,221600.0,32.7105,32.7181,32.6953,32.6953,221600.0
2013-02-21 12:10:00,43.02,43.03,43.01,43.01,579800.0,32.6953,32.7029,32.6877,32.6877,579800.0
2013-02-21 12:15:00,43.01,43.02,42.96,42.96,737600.0,32.6877,32.6953,32.6497,32.6497,737600.0
2013-02-21 12:20:00,42.96,42.99,42.96,42.97,713800.0,32.6497,32.6725,32.6497,32.6573,713800.0
2013-02-21 12:25:00,42.97,42.99,42.96,42.98,208900.0,32.6573,32.6725,32.6497,32.6649,208900.0
2013-02-21 12:30:00,42.98,42.99,42.94,42.94,284900.0,32.6649,32.6725,32.6345,32.6345,284900.0
2013-02-21 12:35:00,42.95,42.95,42.92,42.92,197300.0,32.6421,32.6421,32.6193,32.6193,197300.0
2013-02-21 12:40:00,42.93,42.94,42.91,42.92,551300.0,32.6269,32.6345,32.6117,32.6193,551300.0
2013-02-21 12:45:00,42.93,42.96,42.93,42.94,550900.0,32.6269,32.6497,32.6269,32.6345,550900.0
2013-02-21 12:50:00,42.94,42.97,42.93,42.97,558000.0,32.6345,32.6573,32.6269,32.6573,558000.0
2013-02-21 12:55:00,42.97,43.0,42.96,42.99,198900.0,32.6573,32.6801,32.6497,32.6725,198900.0
2013-02-21 13:00:00,43.0,43.02,42.99,43.01,257300.0,32.6801,32.6953,32.6725,32.6877,257300.0
2013-02-21 13:05:00,43.01,43.02,42.98,42.98,595700.0,32.6877,32.6953,32.6649,32.6649,595700.0
2013-02-21 13:10:00,42.98,42.99,42.97,42.98,200900.0,32.6649,32.6725,32.6573,32.6649,200900.0
2013-02-21 13:15:00,42.97,42.98,42.95,42.97,358600.0,32.6573,32.6649,32.6421,32.6573,358600.0
2013-02-21 13:20:00,42.97,42.98,42.95,42.95,223700.0,32.6573,32.6649,32.6421,32.6421,223700.0
2013-02-21 13:25:00,42.95,42.97,42.94,42.95,153200.0,32.6421,32.6573,32.6345,32.6421,153200.0
2013-02-21 13:30:00,42.95,42.97,42.94,42.97,369200.0,32.6421,32.6573,32.6345,32.6573,369200.0
2013-02-21 13:35:00,42.97,42.99,42.96,42.99,251600.0,32.6573,32.6725,32.6497,32.6725,251600.0
2013-02-21 13:40:00,42.99,42.99,42.96,42.98,329400.0,32.6725,32.6725,32.6497,32.6649,329400.0
2013-02-21 13:45:00,42.98,42.99,42.95,42.96,521700.0,32.6649,32.6725,32.6421,32.6497,521700.0
2013-02-21 13:50:00,42.95,42.97,42.94,42.96,1309200.0,32.6421,32.6573,32.6345,32.6497,1309200.0
2013-02-21 13:55:00,42.96,42.98,42.96,42.98,186200.0,32.6497,32.6649,32.6497,32.6649,186200.0
2013-02-21 14:00:00,42.98,42.98,42.93,42.93,503700.0,32.6649,32.6649,32.6269,32.6269,503700.0
2013-02-21 14:05:00,42.94,42.94,42.93,42.93,223300.0,32.6345,32.6345,32.6269,32.6269,223300.0
2013-02-21 14:10:00,42.93,42.94,42.93,42.93,237600.0,32.6269,32.6345,32.6269,32.6269,237600.0
2013-02-21 14:15:00,42.93,42.94,42.91,42.91,260800.0,32.6269,32.6345,32.6117,32.6117,260800.0
2013-02-21 14:20:00,42.91,42.92,42.9,42.9,532800.0,32.6117,32.6193,32.6041,32.6041,532800.0
2013-02-21 14:25:00,42.9,42.91,42.88,42.91,607500.0,32.6041,32.6117,32.5889,32.6117,607500.0
2013-02-21 14:30:00,42.9,42.97,42.9,42.95,658600.0,32.6041,32.6573,32.6041,32.6421,658600.0
2013-02-21 14:35:00,42.96,42.96,42.95,42.95,86100.0,32.6497,32.6497,32.6421,32.6421,86100.0
2013-02-21 14:40:00,42.95,42.96,42.92,42.95,644100.0,32.6421,32.6497,32.6193,32.6421,644100.0
2013-02-21 14:45:00,42.94,42.96,42.94,42.95,133500.0,32.6345,32.6497,32.6345,32.6421,133500.0
2013-02-21 14:50:00,42.95,42.96,42.91,42.93,765300.0,32.6421,32.6497,32.6117,32.6269,765300.0
2013-02-21 14:55:00,42.92,42.98,42.92,42.98,902600.0,32.6193,32.6649,32.6193,32.6649,902600.0
2013-02-21 15:00:00,42.98,42.99,42.95,42.98,1574300.0,32.6649,32.6725,32.6421,32.6649,1574300.0
2013-02-21 15:05:00,42.98,43.06,42.97,43.04,927300.0,32.6649,32.7257,32.6573,32.7105,927300.0
2013-02-21 15:10:00,43.04,43.07,43.02,43.05,660000.0,32.7105,32.7333,32.6953,32.7181,660000.0
2013-02-21 15:15:00,43.06,43.07,43.03,43.03,505100.0,32.7257,32.7333,32.7029,32.7029,505100.0
2013-02-21 15:20:00,43.04,43.07,43.02,43.07,501400.0,32.7105,32.7333,32.6953,32.7333,501400.0
2013-02-21 15:25:00,43.07,43.16,43.06,43.15,1164400.0,32.7333,32.8017,32.7257,32.7941,1164400.0
2013-02-21 15:30:00,43.15,43.19,43.13,43.14,1462000.0,32.7941,32.8245,32.7789,32.7865,1462000.0
2013-02-21 15:35:00,43.13,43.14,43.1,43.12,567200.0,32.7789,32.7865,32.7561,32.7713,567200.0
2013-02-21 15:40:00,43.12,43.13,43.09,43.1,687900.0,32.7713,32.7789,32.7485,32.7561,687900.0
2013-02-21 15:45:00,43.09,43.11,43.09,43.1,1288900.0,32.7485,32.7637,32.7485,32.7561,1288900.0
2013-02-21 15:50:00,43.1,43.11,43.06,43.06,1834900.0,32.7561,32.7637,32.7257,32.7257,1834900.0
2013-02-21 15:55:00,43.06,43.12,43.05,43.12,5314200.0,32.7257,32.7713,32.7181,32.7713,5314200.0
2013-02-22 09:30:00,43.38,43.38,43.31,43.33,1212000.0,32.9689,32.9689,32.9157,32.9309,1212000.0
2013-02-22 09:35:00,43.33,43.35,43.3,43.33,1420500.0,32.9309,32.9461,32.9081,32.9309,1420500.0
2013-02-22 09:40:00,43.33,43.33,43.26,43.27,965600.0,32.9309,32.9309,32.8777,32.8853,965600.0
2013-02-22 09:45:00,43.28,43.28,43.21,43.22,1312400.0,32.8929,32.8929,32.8397,32.8473,1312400.0
2013-02-22 09:50:00,43.22,43.24,43.17,43.18,1060900.0,32.8473,32.8625,32.8093,32.8169,1060900.0
2013-02-22 09:55:00,43.19,43.22,43.16,43.17,985500.0,32.8245,32.8473,32.8017,32.8093,985500.0
2013-02-22 10:00:00,43.18,43.18,43.14,43.15,1445900.0,32.8169,32.8169,32.7865,32.7941,1445900.0
2013-02-22 10:05:00,43.14,43.21,43.14,43.21,1416200.0,32.7865,32.8397,32.7865,32.8397,1416200.0
2013-02-22 10:10:00,43.21,43.21,43.15,43.15,1316700.0,32.8397,32.8397,32.7941,32.7941,1316700.0
2013-02-22 10:15:00,43.15,43.18,43.13,43.17,1204200.0,32.7941,32.8169,32.7789,32.8093,1204200.0
2013-02-22 10:20:00,43.16,43.2,43.16,43.19,1005500.0,32.8017,32.8321,32.8017,32.8245,1005500.0
2013-02-22 10:25:00,43.2,43.2,43.15,43.15,367200.0,32.8321,32.8321,32.7941,32.7941,367200.0
2013-02-22 10:30:00,43.15,43.16,43.12,43.13,302900.0,32.7941,32.8017,32.7713,32.7789,302900.0
2013-02-22 10:35:00,43.13,43.15,43.12,43.12,514200.0,32.7789,32.7941,32.7713,32.7713,514200.0
2013-02-22 10:40:00,43.13,43.18,43.12,43.18,884200.0,32.7789,32.8169,32.7713,32.8169,884200.0
2013-02-22 10:45:00,43.18,43.24,43.15,43.18,1559000.0,32.8169,32.8625,32.7941,32.8169,1559000.0
2013-02-22 10:50:00,43.17,43.21,43.17,43.2,551400.0,32.8093,32.8397,32.8093,32.8321,551400.0
2013-02-22 10:55:00,43.19,43.2,43.17,43.18,605100.0,32.8245,32.8321,32.8093,32.8169,605100.0
2013-02-22 11:00:00,43.18,43.19,43.16,43.19,500300.0,32.8169,32.8245,32.8017,32.8245,500300.0
2013-02-22 11:05:00,43.19,43.2,43.16,43.16,986800.0,32.8245,32.8321,32.8017,32.8017,986800.0
2013-02-22 11:10:00,43.16,43.17,43.1,43.13,758600.0,32.8017,32.8093,32.7561,32.7789,758600.0
2013-02-22 11:15:00,43.12,43.16,43.12,43.15,541200.0,32.7713,32.8017,32.7713,32.7941,541200.0
2013-02-22 11:20:00,43.15,43.16,43.14,43.16,374400.0,32.7941,32.8017,32.7865,32.8017,374400.0
2013-02-22 11:25:00,43.16,43.18,43.15,43.17,1038200.0,32.8017,32.8169,32.7941,32.8093,1038200.0
2013-02-22 11:30:00,43.17,43.18,43.17,43.17,579100.0,32.8093,32.8169,32.8093,32.8093,579100.0
2013-02-22 11:35:00,43.18,43.21,43.17,43.21,1174700.0,32.8169,32.8397,32.8093,32.8397,1174700.0
2013-02-22 11:40:00,43.2,43.21,43.17,43.17,491800.0,32.8321,32.8397,32.8093,32.8093,491800.0
2013-02-22 11:45:00,43.17,43.2,43.16,43.17,1031500.0,32.8093,32.8321,32.8017,32.8093,1031500.0
2013-02-22 11:50:00,43.16,43.21,43.16,43.19,962600.0,32.8017,32.8397,32.8017,32.8245,962600.0
2013-02-22 11:55:00,43.18,43.2,43.18,43.2,1291800.0,32.8169,32.8321,32.8169,32.8321,1291800.0
2013-02-22 12:00:00,43.2,43.2,43.19,43.19,180300.0,32.8321,32.8321,32.8245,32.8245,180300.0
2013-02-22 12:05:00,43.19,43.21,43.17,43.2,1043100.0,32.8245,32.8397,32.8093,32.8321,1043100.0
2013-02-22 12:10:00,43.21,43.23,43.19,43.2,1126300.0,32.8397,32.8549,32.8245,32.8321,1126300.0
2013-02-22 12:15:00,43.2,43.21,43.19,43.2,465400.0,32.8321,32.8397,32.8245,32.8321,465400.0
2013-02-22 12:20:00,43.2,43.21,43.19,43.19,160400.0,32.8321,32.8397,32.8245,32.8245,160400.0
2013-02-22 12:25:00,43.19,43.2,43.19,43.2,449500.0,32.8245,32.8321,32.8245,32.8321,449500.0
2013-02-22 12:30:00,43.19,43.2,43.19,43.2,897300.0,32.8245,32.8321,32.8245,32.8321,897300.0
2013-02-22 12:35:00,43.19,43.23,43.19,43.23,968900.0,32.8245,32.8549,32.8245,32.8549,968900.0
2013-02-22 12:40:00,43.23,43.26,43.23,43.26,769400.0,32.8549,32.8777,32.8549,32.8777,769400.0
2013-02-22 12:45:00,43.25,43.27,43.25,43.27,287900.0,32.8701,32.8853,32.8701,32.8853,287900.0
2013-02-22 12:50:00,43.26,43.28,43.26,43.27,476700.0,32.8777,32.8929,32.8777,32.8853,476700.0
2013-02-22 12:55:00,43.27,43.29,43.26,43.29,691300.0,32.8853,32.9005,32.8777,32.9005,691300.0
2013-02-22 13:00:00,43.29,43.29,43.28,43.29,261700.0,32.9005,32.9005,32.8929,32.9005,261700.0
2013-02-22 13:05:00,43.29,43.29,43.24,43.24,607300.0,32.9005,32.9005,32.8625,32.8625,607300.0
2013-02-22 13:10:00,43.24,43.25,43.23,43.24,892100.0,32.8625,32.8701,32.8549,32.8625,892100.0
2013-02-22 13:15:00,43.24,43.25,43.23,43.25,553100.0,32.8625,32.8701,32.8549,32.8701,553100.0
2013-02-22 13:20:00,43.25,43.25,43.22,43.22,761200.0,32.8701,32.8701,32.8473,32.8473,761200.0
2013-02-22 13:25:00,43.22,43.22,43.19,43.21,780100.0,32.8473,32.8473,32.8245,32.8397,780100.0
2013-02-22 13:30:00,43.21,43.21,43.19,43.2,146000.0,32.8397,32.8397,32.8245,32.8321,146000.0
2013-02-22 13:35:00,43.2,43.21,43.19,43.21,624300.0,32.8321,32.8397,32.8245,32.8397,624300.0
2013-02-22 13:40:00,43.21,43.24,43.21,43.22,713300.0,32.8397,32.8625,32.8397,32.8473,713300.0
2013-02-22 13:45:00,43.22,43.25,43.21,43.25,355000.0,32.8473,32.8701,32.8397,32.8701,355000.0
2013-02-22 13:50:00,43.25,43.25,43.23,43.23,107000.0,32.8701,32.8701,32.8549,32.8549,107000.0
2013-02-22 13:55:00,43.23,43.25,43.23,43.24,189500.0,32.8549,32.8701,32.8549,32.8625,189500.0
2013-02-22 14:00:00,43.24,43.25,43.22,43.23,510500.0,32.8625,32.8701,32.8473,32.8549,510500.0
2013-02-22 14:05:00,43.23,43.23,43.18,43.19,304200.0,32.8549,32.8549,32.8169,32.8245,304200.0
2013-02-22 14:10:00,43.2,43.21,43.18,43.2,206900.0,32.8321,32.8397,32.8169,32.8321,206900.0
2013-02-22 14:15:00,43.2,43.2,43.18,43.2,146000.0,32.8321,32.8321,32.8169,32.8321,146000.0
2013-02-22 14:20:00,43.2,43.2,43.19,43.2,152900.0,32.8321,32.8321,32.8245,32.8321,152900.0
2013-02-22 14:25:00,43.2,43.2,43.18,43.19,377900.0,32.8321,32.8321,32.8169,32.8245,377900.0
2013-02-22 14:30:00,43.19,43.21,43.18,43.2,406600.0,32.8245,32.8397,32.8169,32.8321,406600.0
2013-02-22 14:35:00,43.2,43.21,43.19,43.2,368300.0,32.8321,32.8397,32.8245,32.8321,368300.0
2013-02-22 14:40:00,43.2,43.2,43.18,43.19,237100.0,32.8321,32.8321,32.8169,32.8245,237100.0
2013-02-22 14:45:00,43.19,43.19,43.17,43.17,361500.0,32.8245,32.8245,32.8093,32.8093,361500.0
2013-02-22 14:50:00,43.18,43.2,43.17,43.19,407100.0,32.8169,32.8321,32.8093,32.8245,407100.0
2013-02-22 14:55:00,43.19,43.2,43.18,43.19,400600.0,32.8245,32.8321,32.8169,32.8245,400600.0
2013-02-22 15:00:00,43.19,43.22,43.18,43.22,437100.0,32.8245,32.8473,32.8169,32.8473,437100.0
2013-02-22 15:05:00,43.22,43.24,43.21,43.22,259200.0,32.8473,32.8625,32.8397,32.8473,259200.0
2013-02-22 15:10:00,43.23,43.23,43.22,43.22,197100.0,32.8549,32.8549,32.8473,32.8473,197100.0
2013-02-22 15:15:00,43.23,43.25,43.22,43.25,349200.0,32.8549,32.8701,32.8473,32.8701,349200.0
2013-02-22 15:20:00,43.25,43.25,43.23,43.23,300800.0,32.8701,32.8701,32.8549,32.8549,300800.0
2013-02-22 15:25:00,43.23,43.26,43.23,43.25,446600.0,32.8549,32.8777,32.8549,32.8701,446600.0
2013-02-22 15:30:00,43.26,43.27,43.25,43.26,733200.0,32.8777,32.8853,32.8701,32.8777,733200.0
2013-02-22 15:35:00,43.25,43.29,43.25,43.29,747300.0,32.8701,32.9005,32.8701,32.9005,747300.0
2013-02-22 15:40:00,43.29,43.29,43.27,43.29,657000.0,32.9005,32.9005,32.8853,32.9005,657000.0
2013-02-22 15:45:00,43.29,43.29,43.28,43.29,920600.0,32.9005,32.9005,32.8929,32.9005,920600.0
2013-02-22 15:50:00,43.29,43.3,43.27,43.27,1453400.0,32.9005,32.9081,32.8853,32.8853,1453400.0
2013-02-22 15:55:00,43.27,43.31,43.27,43.3,3145500.0,32.8853,32.9157,32.8853,32.9081,3145500.0
2013-02-25 09:30:00,43.62,43.64,43.59,43.6,1168700.0,33.1513,33.1665,33.1285,33.1361,1168700.0
2013-02-25 09:35:00,43.6,43.61,43.52,43.54,1496300.0,33.1361,33.1437,33.0753,33.0905,1496300.0
2013-02-25 09:40:00,43.54,43.58,43.53,43.55,635100.0,33.0905,33.1209,33.0829,33.0981,635100.0
2013-02-25 09:45:00,43.55,43.59,43.54,43.57,1005200.0,33.0981,33.1285,33.0905,33.1133,1005200.0
2013-02-25 09:50:00,43.57,43.6,43.57,43.59,529100.0,33.1133,33.1361,33.1133,33.1285,529100.0
2013-02-25 09:55:00,43.59,43.63,43.58,43.62,555600.0,33.1285,33.1589,33.1209,33.1513,555600.0
2013-02-25 10:00:00,43.62,43.66,43.62,43.65,639900.0,33.1513,33.1817,33.1513,33.1741,639900.0
2013-02-25 10:05:00,43.65,43.67,43.64,43.66,396300.0,33.1741,33.1893,33.1665,33.1817,396300.0
2013-02-25 10:10:00,43.66,43.67,43.65,43.66,360700.0,33.1817,33.1893,33.1741,33.1817,360700.0
2013-02-25 10:15:00,43.66,43.67,43.64,43.66,727800.0,33.1817,33.1893,33.1665,33.1817,727800.0
2013-02-25 10:20:00,43.66,43.67,43.61,43.62,1301300.0,33.1817,33.1893,33.1437,33.1513,1301300.0
2013-02-25 10:25:00,43.62,43.63,43.57,43.58,1541200.0,33.1513,33.1589,33.1133,33.1209,1541200.0
2013-02-25 10:30:00,43.57,43.65,43.57,43.62,807600.0,33.1133,33.1741,33.1133,33.1513,807600.0
2013-02-25 10:35:00,43.62,43.63,43.55,43.57,1031600.0,33.1513,33.1589,33.0981,33.1133,1031600.0
2013-02-25 10:40:00,43.57,43.63,43.52,43.62,1301700.0,33.1133,33.1589,33.0753,33.1513,1301700.0
2013-02-25 10:45:00,43.62,43.63,43.54,43.56,821400.0,33.1513,33.1589,33.0905,33.1057,821400.0
2013-02-25 10:50:00,43.56,43.58,43.5,43.51,853000.0,33.1057,33.1209,33.0601,33.0677,853000.0
2013-02-25 10:55:00,43.51,43.56,43.49,43.53,930500.0,33.0677,33.1057,33.0525,33.0829,930500.0
2013-02-25 11:00:00,43.53,43.53,43.45,43.46,2078100.0,33.0829,33.0829,33.0221,33.0297,2078100.0
2013-02-25 11:05:00,43.46,43.5,43.42,43.48,1097300.0,33.0297,33.0601,32.9993,33.0449,1097300.0
2013-02-25 11:10:00,43.49,43.49,43.45,43.46,767700.0,33.0525,33.0525,33.0221,33.0297,767700.0
2013-02-25 11:15:00,43.46,43.55,43.46,43.5,618400.0,33.0297,33.0981,33.0297,33.0601,618400.0
2013-02-25 11:20:00,43.5,43.54,43.48,43.54,194900.0,33.0601,33.0905,33.0449,33.0905,194900.0
2013-02-25 11:25:00,43.54,43.56,43.52,43.55,492600.0,33.0905,33.1057,33.0753,33.0981,492600.0
2013-02-25 11:30:00,43.55,43.57,43.54,43.55,353100.0,33.0981,33.1133,33.0905,33.0981,353100.0
2013-02-25 11:35:00,43.55,43.55,43.45,43.48,1312000.0,33.0981,33.0981,33.0221,33.0449,1312000.0
2013-02-25 11:40:00,43.48,43.49,43.44,43.45,425100.0,33.0449,33.0525,33.0145,33.0221,425100.0
2013-02-25 11:45:00,43.45,43.46,43.39,43.4,296000.0,33.0221,33.0297,32.9765,32.9841,296000.0
2013-02-25 11:50:00,43.4,43.41,43.37,43.38,582000.0,32.9841,32.9917,32.9613,32.9689,582000.0
2013-02-25 11:55:00,43.38,43.38,43.33,43.37,432500.0,32.9689,32.9689,32.9309,32.9613,432500.0
2013-02-25 12:00:00,43.37,43.38,43.34,43.38,266900.0,32.9613,32.9689,32.9385,32.9689,266900.0
2013-02-25 12:05:00,43.38,43.4,43.37,43.39,409900.0,32.9689,32.9841,32.9613,32.9765,409900.0
2013-02-25 12:10:00,43.39,43.41,43.37,43.39,299600.0,32.9765,32.9917,32.9613,32.9765,299600.0
2013-02-25 12:15:00,43.38,43.39,43.35,43.38,407200.0,32.9689,32.9765,32.9461,32.9689,407200.0
2013-02-25 12:20:00,43.37,43.4,43.36,43.39,149200.0,32.9613,32.9841,32.9537,32.9765,149200.0
2013-02-25 12:25:00,43.4,43.41,43.38,43.4,297800.0,32.9841,32.9917,32.9689,32.9841,297800.0
2013-02-25 12:30:00,43.4,43.42,43.36,43.41,212100.0,32.9841,32.9993,32.9537,32.9917,212100.0
2013-02-25 12:35:00,43.41,43.41,43.38,43.39,302900.0,32.9917,32.9917,32.9689,32.9765,302900.0
2013-02-25 12:40:00,43.39,43.4,43.37,43.38,258200.0,32.9765,32.9841,32.9613,32.9689,258200.0
2013-02-25 12:45:00,43.38,43.43,43.38,43.43,379600.0,32.9689,33.0069,32.9689,33.0069,379600.0
2013-02-25 12:50:00,43.43,43.44,43.4,43.4,241900.0,33.0069,33.0145,32.9841,32.9841,241900.0
2013-02-25 12:55:00,43.41,43.44,43.4,43.44,63600.0,32.9917,33.0145,32.9841,33.0145,63600.0
2013-02-25 13:00:00,43.44,43.45,43.4,43.4,172800.0,33.0145,33.0221,32.9841,32.9841,172800.0
2013-02-25 13:05:00,43.4,43.42,43.38,43.39,314400.0,32.9841,32.9993,32.9689,32.9765,314400.0
2013-02-25 13:10:00,43.39,43.42,43.38,43.41,537200.0,32.9765,32.9993,32.9689,32.9917,537200.0
2013-02-25 13:15:00,43.41,43.42,43.36,43.38,201700.0,32.9917,32.9993,32.9537,32.9689,201700.0
2013-02-25 13:20:00,43.38,43.4,43.35,43.39,309600.0,32.9689,32.9841,32.9461,32.9765,309600.0
2013-02-25 13:25:00,43.39,43.41,43.38,43.38,192400.0,32.9765,32.9917,32.9689,32.9689,192400.0
2013-02-25 13:30:00,43.38,43.39,43.32,43.32,372500.0,32.9689,32.9765,32.9233,32.9233,372500.0
2013-02-25 13:35:00,43.32,43.35,43.31,43.34,309900.0,32.9233,32.9461,32.9157,32.9385,309900.0
2013-02-25 13:40:00,43.34,43.34,43.29,43.31,423400.0,32.9385,32.9385,32.9005,32.9157,423400.0
2013-02-25 13:45:00,43.31,43.32,43.26,43.3,731500.0,32.9157,32.9233,32.8777,32.9081,731500.0
2013-02-25 13:50:00,43.3,43.31,43.25,43.27,252500.0,32.9081,32.9157,32.8701,32.8853,252500.0
2013-02-25 13:55:00,43.26,43.27,43.2,43.22,505500.0,32.8777,32.8853,32.8321,32.8473,505500.0
2013-02-25 14:00:00,43.22,43.22,43.15,43.17,685900.0,32.8473,32.8473,32.7941,32.8093,685900.0
2013-02-25 14:05:00,43.17,43.17,43.06,43.14,2706100.0,32.8093,32.8093,32.7257,32.7865,2706100.0
2013-02-25 14:10:00,43.14,43.16,43.1,43.15,1494100.0,32.7865,32.8017,32.7561,32.7941,1494100.0
2013-02-25 14:15:00,43.15,43.16,43.11,43.16,605600.0,32.7941,32.8017,32.7637,32.8017,605600.0
2013-02-25 14:20:00,43.16,43.16,43.11,43.12,790300.0,32.8017,32.8017,32.7637,32.7713,790300.0
2013-02-25 14:25:00,43.12,43.13,43.09,43.12,329700.0,32.7713,32.7789,32.7485,32.7713,329700.0
2013-02-25 14:30:00,43.13,43.16,43.12,43.14,586900.0,32.7789,32.8017,32.7713,32.7865,586900.0
2013-02-25 14:35:00,43.13,43.14,43.09,43.09,332400.0,32.7789,32.7865,32.7485,32.7485,332400.0
2013-02-25 14:40:00,43.1,43.1,43.08,43.1,463700.0,32.7561,32.7561,32.7409,32.7561,463700.0
2013-02-25 14:45:00,43.1,43.1,43.05,43.05,715300.0,32.7561,32.7561,32.7181,32.7181,715300.0
2013-02-25 14:50:00,43.05,43.08,43.05,43.07,757200.0,32.7181,32.7409,32.7181,32.7333,757200.0
2013-02-25 14:55:00,43.07,43.12,43.07,43.1,434900.0,32.7333,32.7713,32.7333,32.7561,434900.0
2013-02-25 15:00:00,43.09,43.13,43.07,43.09,353900.0,32.7485,32.7789,32.7333,32.7485,353900.0
2013-02-25 15:05:00,43.1,43.12,43.07,43.1,258400.0,32.7561,32.7713,32.7333,32.7561,258400.0
2013-02-25 15:10:00,43.1,43.12,43.06,43.06,263300.0,32.7561,32.7713,32.7257,32.7257,263300.0
2013-02-25 15:15:00,43.07,43.07,43.01,43.02,308000.0,32.7333,32.7333,32.6877,32.6953,308000.0
2013-02-25 15:20:00,43.01,43.02,43.0,43.0,429400.0,32.6877,32.6953,32.6801,32.6801,429400.0
2013-02-25 15:25:00,43.01,43.01,42.93,42.93,789900.0,32.6877,32.6877,32.6269,32.6269,789900.0
2013-02-25 15:30:00,42.93,42.95,42.88,42.93,1846600.0,32.6269,32.6421,32.5889,32.6269,1846600.0
2013-02-25 15:35:00,42.92,42.93,42.89,42.89,1504500.0,32.6193,32.6269,32.5965,32.5965,1504500.0
2013-02-25 15:40:00,42.89,42.9,42.83,42.84,2999000.0,32.5965,32.6041,32.5509,32.5585,2999000.0
2013-02-25 15:45:00,42.84,42.87,42.77,42.77,2539900.0,32.5585,32.5813,32.5053,32.5053,2539900.0
2013-02-25 15:50:00,42.77,42.77,42.66,42.68,5279200.0,32.5053,32.5053,32.4217,32.4369,5279200.0
2013-02-25 15:55:00,42.67,42.71,42.59,42.69,8617300.0,32.4293,32.4597,32.3685,32.4445,8617300.0
2013-02-26 09:30:00,42.94,42.95,42.89,42.9,1481000.0,32.6345,32.6421,32.5965,32.6041,1481000.0
2013-02-26 09:35:00,42.9,42.95,42.89,42.94,2426600.0,32.6041,32.6421,32.5965,32.6345,2426600.0
2013-02-26 09:40:00,42.93,43.0,42.93,42.97,1764600.0,32.6269,32.6801,32.6269,32.6573,1764600.0
2013-02-26 09:45:00,42.97,42.98,42.94,42.96,1238200.0,32.6573,32.6649,32.6345,32.6497,1238200.0
2013-02-26 09:50:00,42.95,42.96,42.91,42.93,2168500.0,32.6421,32.6497,32.6117,32.6269,2168500.0
2013-02-26 09:55:00,42.93,42.98,42.92,42.97,1458900.0,32.6269,32.6649,32.6193,32.6573,1458900.0
2013-02-26 10:00:00,42.97,43.06,42.97,43.05,2171900.0,32.6573,32.7257,32.6573,32.7181,2171900.0
2013-02-26 10:05:00,43.05,43.07,42.9,42.9,5359700.0,32.7181,32.7333,32.6041,32.6041,5359700.0
2013-02-26 10:10:00,42.9,42.92,42.84,42.84,823900.0,32.6041,32.6193,32.5585,32.5585,823900.0
2013-02-26 10:15:00,42.84,42.9,42.84,42.88,645600.0,32.5585,32.6041,32.5585,32.5889,645600.0
2013-02-26 10:20:00,42.88,42.88,42.78,42.83,1073900.0,32.5889,32.5889,32.5129,32.5509,1073900.0
2013-02-26 10:25:00,42.83,42.85,42.77,42.78,780800.0,32.5509,32.5661,32.5053,32.5129,780800.0
2013-02-26 10:30:00,42.78,42.79,42.73,42.74,492200.0,32.5129,32.5205,32.4749,32.4825,492200.0
2013-02-26 10:35:00,42.75,42.82,42.73,42.8,376100.0,32.4901,32.5433,32.4749,32.5281,376100.0
2013-02-26 10:40:00,42.81,42.83,42.77,42.77,300600.0,32.5357,32.5509,32.5053,32.5053,300600.0
2013-02-26 10:45:00,42.78,42.83,42.76,42.82,966400.0,32.5129,32.5509,32.4977,32.5433,966400.0
2013-02-26 10:50:00,42.83,42.88,42.81,42.86,1182700.0,32.5509,32.5889,32.5357,32.5737,1182700.0
2013-02-26 10:55:00,42.86,42.86,42.81,42.83,468600.0,32.5737,32.5737,32.5357,32.5509,468600.0
2013-02-26 11:00:00,42.83,42.85,42.79,42.8,811700.0,32.5509,32.5661,32.5205,32.5281,811700.0
2013-02-26 11:05:00,42.8,42.81,42.74,42.78,885500.0,32.5281,32.5357,32.4825,32.5129,885500.0
2013-02-26 11:10:00,42.78,42.82,42.74,42.74,511300.0,32.5129,32.5433,32.4825,32.4825,511300.0
2013-02-26 11:15:00,42.75,42.81,42.74,42.77,801700.0,32.4901,32.5357,32.4825,32.5053,801700.0
2013-02-26 11:20:00,42.77,42.79,42.72,42.73,556900.0,32.5053,32.5205,32.4673,32.4749,556900.0
2013-02-26 11:25:00,42.74,42.78,42.71,42.73,618400.0,32.4825,32.5129,32.4597,32.4749,618400.0
2013-02-26 11:30:00,42.73,42.79,42.73,42.77,1030400.0,32.4749,32.5205,32.4749,32.5053,1030400.0
2013-02-26 11:35:00,42.77,42.78,42.7,42.71,422300.0,32.5053,32.5129,32.4521,32.4597,422300.0
2013-02-26 11:40:00,42.71,42.73,42.67,42.69,382400.0,32.4597,32.4749,32.4293,32.4445,382400.0
2013-02-26 11:45:00,42.69,42.7,42.66,42.69,428300.0,32.4445,32.4521,32.4217,32.4445,428300.0
2013-02-26 11:50:00,42.7,42.74,42.69,42.73,299700.0,32.4521,32.4825,32.4445,32.4749,299700.0
2013-02-26 11:55:00,42.72,42.74,42.7,42.72,302600.0,32.4673,32.4825,32.4521,32.4673,302600.0
2013-02-26 12:00:00,42.72,42.77,42.69,42.76,258100.0,32.4673,32.5053,32.4445,32.4977,258100.0
2013-02-26 12:05:00,42.76,42.78,42.72,42.77,435600.0,32.4977,32.5129,32.4673,32.5053,435600.0
2013-02-26 12:10:00,42.77,42.78,42.74,42.76,325000.0,32.5053,32.5129,32.4825,32.4977,325000.0
2013-02-26 12:15:00,42.77,42.79,42.75,42.76,254300.0,32.5053,32.5205,32.4901,32.4977,254300.0
2013-02-26 12:20:00,42.76,42.79,42.75,42.79,148800.0,32.4977,32.5205,32.4901,32.5205,148800.0
2013-02-26 12:25:00,42.77,42.81,42.74,42.75,1808400.0,32.5053,32.5357,32.4825,32.4901,1808400.0
2013-02-26 12:30:00,42.75,42.79,42.73,42.78,457100.0,32.4901,32.5205,32.4749,32.5129,457100.0
2013-02-26 12:35:00,42.78,42.82,42.76,42.8,1426700.0,32.5129,32.5433,32.4977,32.5281,1426700.0
2013-02-26 12:40:00,42.82,42.83,42.8,42.81,357700.0,32.5433,32.5509,32.5281,32.5357,357700.0
2013-02-26 12:45:00,42.82,42.83,42.78,42.81,328500.0,32.5433,32.5509,32.5129,32.5357,328500.0
2013-02-26 12:50:00,42.81,42.83,42.8,42.83,171200.0,32.5357,32.5509,32.5281,32.5509,171200.0
2013-02-26 12:55:00,42.82,42.84,42.81,42.83,449000.0,32.5433,32.5585,32.5357,32.5509,449000.0
2013-02-26 13:00:00,42.83,42.86,42.82,42.86,588100.0,32.5509,32.5737,32.5433,32.5737,588100.0
2013-02-26 13:05:00,42.86,42.86,42.84,42.85,567300.0,32.5737,32.5737,32.5585,32.5661,567300.0
2013-02-26 13:10:00,42.85,42.85,42.81,42.82,245400.0,32.5661,32.5661,32.5357,32.5433,245400.0
2013-02-26 13:15:00,42.82,42.84,42.8,42.81,189400.0,32.5433,32.5585,32.5281,32.5357,189400.0
2013-02-26 13:20:00,42.8,42.83,42.78,42.83,144500.0,32.5281,32.5509,32.5129,32.5509,144500.0
2013-02-26 13:25:00,42.83,42.85,42.81,42.83,154800.0,32.5509,32.5661,32.5357,32.5509,154800.0
2013-02-26 13:30:00,42.83,42.87,42.82,42.84,250400.0,32.5509,32.5813,32.5433,32.5585,250400.0
2013-02-26 13:35:00,42.84,42.88,42.82,42.87,195500.0,32.5585,32.5889,32.5433,32.5813,195500.0
2013-02-26 13:40:00,42.87,42.89,42.84,42.87,219400.0,32.5813,32.5965,32.5585,32.5813,219400.0
2013-02-26 13:45:00,42.87,42.91,42.86,42.88,253200.0,32.5813,32.6117,32.5737,32.5889,253200.0
2013-02-26 13:50:00,42.89,42.91,42.88,42.91,393200.0,32.5965,32.6117,32.5889,32.6117,393200.0
2013-02-26 13:55:00,42.92,42.92,42.87,42.88,193200.0,32.6193,32.6193,32.5813,32.5889,193200.0
2013-02-26 14:00:00,42.88,42.9,42.86,42.9,200000.0,32.5889,32.6041,32.5737,32.6041,200000.0
2013-02-26 14:05:00,42.9,42.93,42.89,42.9,1457100.0,32.6041,32.6269,32.5965,32.6041,1457100.0
2013-02-26 14:10:00,42.9,42.92,42.89,42.91,163100.0,32.6041,32.6193,32.5965,32.6117,163100.0
2013-02-26 14:15:00,42.91,42.93,42.88,42.91,337200.0,32.6117,32.6269,32.5889,32.6117,337200.0
2013-02-26 14:20:00,42.91,42.94,42.89,42.94,326800.0,32.6117,32.6345,32.5965,32.6345,326800.0
2013-02-26 14:25:00,42.94,42.96,42.9,42.96,322900.0,32.6345,32.6497,32.6041,32.6497,322900.0
2013-02-26 14:30:00,42.96,42.98,42.93,42.97,262500.0,32.6497,32.6649,32.6269,32.6573,262500.0
2013-02-26 14:35:00,42.97,42.98,42.94,42.95,246300.0,32.6573,32.6649,32.6345,32.6421,246300.0
2013-02-26 14:40:00,42.95,42.95,42.9,42.91,258400.0,32.6421,32.6421,32.6041,32.6117,258400.0
2013-02-26 14:45:00,42.92,42.93,42.89,42.9,219200.0,32.6193,32.6269,32.5965,32.6041,219200.0
2013-02-26 14:50:00,42.91,42.94,42.89,42.92,258800.0,32.6117,32.6345,32.5965,32.6193,258800.0
2013-02-26 14:55:00,42.91,42.98,42.91,42.94,339400.0,32.6117,32.6649,32.6117,32.6345,339400.0
2013-02-26 15:00:00,42.95,42.99,42.94,42.98,462500.0,32.6421,32.6725,32.6345,32.6649,462500.0
2013-02-26 15:05:00,42.97,42.99,42.94,42.97,389900.0,32.6573,32.6725,32.6345,32.6573,389900.0
2013-02-26 15:10:00,42.98,42.98,42.93,42.94,669100.0,32.6649,32.6649,32.6269,32.6345,669100.0
2013-02-26 15:15:00,42.93,42.96,42.9,42.93,576000.0,32.6269,32.6497,32.6041,32.6269,576000.0
2013-02-26 15:20:00,42.93,42.94,42.91,42.94,753700.0,32.6269,32.6345,32.6117,32.6345,753700.0
2013-02-26 15:25:00,42.93,42.96,42.92,42.96,389100.0,32.6269,32.6497,32.6193,32.6497,389100.0
2013-02-26 15:30:00,42.96,42.96,42.9,42.94,418500.0,32.6497,32.6497,32.6041,32.6345,418500.0
2013-02-26 15:35:00,42.94,42.98,42.93,42.98,304900.0,32.6345,32.6649,32.6269,32.6649,304900.0
2013-02-26 15:40:00,42.97,43.02,42.97,43.0,796500.0,32.6573,32.6953,32.6573,32.6801,796500.0
2013-02-26 15:45:00,43.0,43.01,42.98,42.98,623700.0,32.6801,32.6877,32.6649,32.6649,623700.0
2013-02-26 15:50:00,42.99,43.03,42.98,43.0,1062900.0,32.6725,32.7029,32.6649,32.6801,1062900.0
2013-02-26 15:55:00,43.0,43.0,42.94,42.94,4778600.0,32.6801,32.6801,32.6345,32.6345,4778600.0
2013-02-27 09:30:00,42.95,42.97,42.92,42.97,647900.0,32.6421,32.6573,32.6193,32.6573,647900.0
2013-02-27 09:35:00,42.97,42.99,42.96,42.96,638900.0,32.6573,32.6725,32.6497,32.6497,638900.0
2013-02-27 09:40:00,42.96,43.08,42.96,43.08,2013200.0,32.6497,32.7409,32.6497,32.7409,2013200.0
2013-02-27 09:45:00,43.08,43.08,43.02,43.03,590800.0,32.7409,32.7409,32.6953,32.7029,590800.0
2013-02-27 09:50:00,43.04,43.09,43.02,43.07,538400.0,32.7105,32.7485,32.6953,32.7333,538400.0
2013-02-27 09:55:00,43.06,43.08,43.05,43.07,372100.0,32.7257,32.7409,32.7181,32.7333,372100.0
2013-02-27 10:00:00,43.07,43.1,43.06,43.06,917400.0,32.7333,32.7561,32.7257,32.7257,917400.0
2013-02-27 10:05:00,43.06,43.09,43.06,43.06,692800.0,32.7257,32.7485,32.7257,32.7257,692800.0
2013-02-27 10:10:00,43.06,43.11,43.06,43.08,708200.0,32.7257,32.7637,32.7257,32.7409,708200.0
2013-02-27 10:15:00,43.08,43.09,43.04,43.07,1144400.0,32.7409,32.7485,32.7105,32.7333,1144400.0
2013-02-27 10:20:00,43.07,43.14,43.07,43.14,765800.0,32.7333,32.7865,32.7333,32.7865,765800.0
2013-02-27 10:25:00,43.14,43.16,43.12,43.15,524400.0,32.7865,32.8017,32.7713,32.7941,524400.0
2013-02-27 10:30:00,43.15,43.15,43.12,43.13,838800.0,32.7941,32.7941,32.7713,32.7789,838800.0
2013-02-27 10:35:00,43.13,43.15,43.1,43.13,923900.0,32.7789,32.7941,32.7561,32.7789,923900.0
2013-02-27 10:40:00,43.14,43.16,43.11,43.12,563800.0,32.7865,32.8017,32.7637,32.7713,563800.0
2013-02-27 10:45:00,43.12,43.13,43.08,43.08,554400.0,32.7713,32.7789,32.7409,32.7409,554400.0
2013-02-27 10:50:00,43.09,43.13,43.08,43.11,693100.0,32.7485,32.7789,32.7409,32.7637,693100.0
2013-02-27 10:55:00,43.1,43.12,43.09,43.1,745600.0,32.7561,32.7713,32.7485,32.7561,745600.0
2013-02-27 11:00:00,43.09,43.16,43.09,43.14,799600.0,32.7485,32.8017,32.7485,32.7865,799600.0
2013-02-27 11:05:00,43.14,43.14,43.11,43.12,502800.0,32.7865,32.7865,32.7637,32.7713,502800.0
2013-02-27 11:10:00,43.12,43.16,43.12,43.16,481800.0,32.7713,32.8017,32.7713,32.8017,481800.0
2013-02-27 11:15:00,43.16,43.16,43.12,43.14,244300.0,32.8017,32.8017,32.7713,32.7865,244300.0
2013-02-27 11:20:00,43.14,43.17,43.13,43.17,498600.0,32.7865,32.8093,32.7789,32.8093,498600.0
2013-02-27 11:25:00,43.16,43.19,43.14,43.18,672800.0,32.8017,32.8245,32.7865,32.8169,672800.0
2013-02-27 11:30:00,43.18,43.2,43.14,43.14,381500.0,32.8169,32.8321,32.7865,32.7865,381500.0
2013-02-27 11:35:00,43.14,43.17,43.14,43.16,230900.0,32.7865,32.8093,32.7865,32.8017,230900.0
2013-02-27 11:40:00,43.16,43.19,43.14,43.15,145200.0,32.8017,32.8245,32.7865,32.7941,145200.0
2013-02-27 11:45:00,43.15,43.17,43.13,43.14,613900.0,32.7941,32.8093,32.7789,32.7865,613900.0
2013-02-27 11:50:00,43.13,43.2,43.13,43.19,620800.0,32.7789,32.8321,32.7789,32.8245,620800.0
2013-02-27 11:55:00,43.19,43.2,43.16,43.17,241000.0,32.8245,32.8321,32.8017,32.8093,241000.0
2013-02-27 12:00:00,43.16,43.18,43.16,43.18,274400.0,32.8017,32.8169,32.8017,32.8169,274400.0
2013-02-27 12:05:00,43.18,43.22,43.17,43.2,477800.0,32.8169,32.8473,32.8093,32.8321,477800.0
2013-02-27 12:10:00,43.2,43.2,43.18,43.2,62500.0,32.8321,32.8321,32.8169,32.8321,62500.0
2013-02-27 12:15:00,43.2,43.22,43.19,43.22,87500.0,32.8321,32.8473,32.8245,32.8473,87500.0
2013-02-27 12:20:00,43.22,43.28,43.21,43.26,760100.0,32.8473,32.8929,32.8397,32.8777,760100.0
2013-02-27 12:25:00,43.27,43.27,43.25,43.27,220900.0,32.8853,32.8853,32.8701,32.8853,220900.0
2013-02-27 12:30:00,43.27,43.3,43.26,43.26,284400.0,32.8853,32.9081,32.8777,32.8777,284400.0
2013-02-27 12:35:00,43.27,43.3,43.26,43.27,255500.0,32.8853,32.9081,32.8777,32.8853,255500.0
2013-02-27 12:40:00,43.27,43.28,43.25,43.26,78700.0,32.8853,32.8929,32.8701,32.8777,78700.0
2013-02-27 12:45:00,43.26,43.28,43.26,43.26,151600.0,32.8777,32.8929,32.8777,32.8777,151600.0
2013-02-27 12:50:00,43.26,43.27,43.23,43.26,112500.0,32.8777,32.8853,32.8549,32.8777,112500.0
2013-02-27 12:55:00,43.25,43.3,43.23,43.27,252000.0,32.8701,32.9081,32.8549,32.8853,252000.0
2013-02-27 13:00:00,43.27,43.28,43.23,43.25,113400.0,32.8853,32.8929,32.8549,32.8701,113400.0
2013-02-27 13:05:00,43.25,43.27,43.21,43.22,130500.0,32.8701,32.8853,32.8397,32.8473,130500.0
2013-02-27 13:10:00,43.23,43.23,43.2,43.22,202700.0,32.8549,32.8549,32.8321,32.8473,202700.0
2013-02-27 13:15:00,43.22,43.23,43.2,43.22,91700.0,32.8473,32.8549,32.8321,32.8473,91700.0
2013-02-27 13:20:00,43.22,43.23,43.19,43.2,191100.0,32.8473,32.8549,32.8245,32.8321,191100.0
2013-02-27 13:25:00,43.2,43.22,43.18,43.22,367200.0,32.8321,32.8473,32.8169,32.8473,367200.0
2013-02-27 13:30:00,43.22,43.24,43.22,43.22,195000.0,32.8473,32.8625,32.8473,32.8473,195000.0
2013-02-27 13:35:00,43.23,43.26,43.22,43.25,352800.0,32.8549,32.8777,32.8473,32.8701,352800.0
2013-02-27 13:40:00,43.26,43.26,43.24,43.26,116100.0,32.8777,32.8777,32.8625,32.8777,116100.0
2013-02-27 13:45:00,43.26,43.26,43.23,43.23,218700.0,32.8777,32.8777,32.8549,32.8549,218700.0
2013-02-27 13:50:00,43.23,43.26,43.23,43.26,95300.0,32.8549,32.8777,32.8549,32.8777,95300.0
2013-02-27 13:55:00,43.26,43.26,43.23,43.25,99500.0,32.8777,32.8777,32.8549,32.8701,99500.0
2013-02-27 14:00:00,43.25,43.26,43.23,43.25,102200.0,32.8701,32.8777,32.8549,32.8701,102200.0
2013-02-27 14:05:00,43.25,43.26,43.24,43.26,121500.0,32.8701,32.8777,32.8625,32.8777,121500.0
2013-02-27 14:10:00,43.26,43.3,43.25,43.3,392900.0,32.8777,32.9081,32.8701,32.9081,392900.0
2013-02-27 14:15:00,43.3,43.3,43.29,43.3,326700.0,32.9081,32.9081,32.9005,32.9081,326700.0
2013-02-27 14:20:00,43.3,43.34,43.3,43.34,273500.0,32.9081,32.9385,32.9081,32.9385,273500.0
2013-02-27 14:25:00,43.34,43.38,43.33,43.33,321400.0,32.9385,32.9689,32.9309,32.9309,321400.0
2013-02-27 14:30:00,43.34,43.35,43.32,43.34,95100.0,32.9385,32.9461,32.9233,32.9385,95100.0
2013-02-27 14:35:00,43.34,43.35,43.33,43.34,199200.0,32.9385,32.9461,32.9309,32.9385,199200.0
2013-02-27 14:40:00,43.34,43.35,43.33,43.34,200200.0,32.9385,32.9461,32.9309,32.9385,200200.0
2013-02-27 14:45:00,43.35,43.4,43.34,43.39,369500.0,32.9461,32.9841,32.9385,32.9765,369500.0
2013-02-27 14:50:00,43.39,43.39,43.37,43.38,346000.0,32.9765,32.9765,32.9613,32.9689,346000.0
2013-02-27 14:55:00,43.39,43.4,43.36,43.4,360000.0,32.9765,32.9841,32.9537,32.9841,360000.0
2013-02-27 15:00:00,43.4,43.4,43.37,43.39,400900.0,32.9841,32.9841,32.9613,32.9765,400900.0
2013-02-27 15:05:00,43.39,43.39,43.37,43.38,329300.0,32.9765,32.9765,32.9613,32.9689,329300.0
2013-02-27 15:10:00,43.37,43.41,43.36,43.4,728000.0,32.9613,32.9917,32.9537,32.9841,728000.0
2013-02-27 15:15:00,43.4,43.42,43.39,43.42,358500.0,32.9841,32.9993,32.9765,32.9993,358500.0
2013-02-27 15:20:00,43.42,43.44,43.41,43.44,324100.0,32.9993,33.0145,32.9917,33.0145,324100.0
2013-02-27 15:25:00,43.43,43.46,43.42,43.43,706600.0,33.0069,33.0297,32.9993,33.0069,706600.0
2013-02-27 15:30:00,43.43,43.45,43.43,43.45,256600.0,33.0069,33.0221,33.0069,33.0221,256600.0
2013-02-27 15:35:00,43.44,43.46,43.43,43.45,532600.0,33.0145,33.0297,33.0069,33.0221,532600.0
2013-02-27 15:40:00,43.45,43.45,43.41,43.43,728300.0,33.0221,33.0221,32.9917,33.0069,728300.0
2013-02-27 15:45:00,43.43,43.45,43.43,43.43,1076900.0,33.0069,33.0221,33.0069,33.0069,1076900.0
2013-02-27 15:50:00,43.43,43.44,43.42,43.42,1137700.0,33.0069,33.0145,32.9993,32.9993,1137700.0
2013-02-27 15:55:00,43.43,43.43,43.4,43.4,3659100.0,33.0069,33.0069,32.9841,32.9841,3659100.0
2013-02-28 09:30:00,43.39,43.39,43.31,43.36,1412700.0,32.9765,32.9765,32.9157,32.9537,1412700.0
2013-02-28 09:35:00,43.36,43.43,43.35,43.41,829700.0,32.9537,33.0069,32.9461,32.9917,829700.0
2013-02-28 09:40:00,43.41,43.44,43.41,43.43,553100.0,32.9917,33.0145,32.9917,33.0069,553100.0
2013-02-28 09:45:00,43.42,43.48,43.4,43.45,750200.0,32.9993,33.0449,32.9841,33.0221,750200.0
2013-02-28 09:50:00,43.45,43.46,43.39,43.39,517100.0,33.0221,33.0297,32.9765,32.9765,517100.0
2013-02-28 09:55:00,43.39,43.41,43.35,43.41,367500.0,32.9765,32.9917,32.9461,32.9917,367500.0
2013-02-28 10:00:00,43.41,43.43,43.32,43.34,492800.0,32.9917,33.0069,32.9233,32.9385,492800.0
2013-02-28 10:05:00,43.34,43.38,43.33,43.38,312000.0,32.9385,32.9689,32.9309,32.9689,312000.0
2013-02-28 10:10:00,43.38,43.4,43.36,43.4,423300.0,32.9689,32.9841,32.9537,32.9841,423300.0
2013-02-28 10:15:00,43.4,43.43,43.39,43.41,823700.0,32.9841,33.0069,32.9765,32.9917,823700.0
2013-02-28 10:20:00,43.41,43.44,43.39,43.4,254800.0,32.9917,33.0145,32.9765,32.9841,254800.0
2013-02-28 10:25:00,43.4,43.43,43.38,43.41,242500.0,32.9841,33.0069,32.9689,32.9917,242500.0
2013-02-28 10:30:00,43.42,43.42,43.38,43.39,316300.0,32.9993,32.9993,32.9689,32.9765,316300.0
2013-02-28 10:35:00,43.39,43.4,43.36,43.37,321000.0,32.9765,32.9841,32.9537,32.9613,321000.0
2013-02-28 10:40:00,43.36,43.38,43.34,43.38,401200.0,32.9537,32.9689,32.9385,32.9689,401200.0
2013-02-28 10:45:00,43.38,43.38,43.32,43.33,570400.0,32.9689,32.9689,32.9233,32.9309,570400.0
2013-02-28 10:50:00,43.33,43.35,43.32,43.33,252700.0,32.9309,32.9461,32.9233,32.9309,252700.0
2013-02-28 10:55:00,43.34,43.35,43.3,43.34,322900.0,32.9385,32.9461,32.9081,32.9385,322900.0
2013-02-28 11:00:00,43.35,43.38,43.32,43.37,315400.0,32.9461,32.9689,32.9233,32.9613,315400.0
2013-02-28 11:05:00,43.37,43.41,43.37,43.4,1081300.0,32.9613,32.9917,32.9613,32.9841,1081300.0
2013-02-28 11:10:00,43.4,43.41,43.37,43.38,550300.0,32.9841,32.9917,32.9613,32.9689,550300.0
2013-02-28 11:15:00,43.38,43.39,43.37,43.39,174200.0,32.9689,32.9765,32.9613,32.9765,174200.0
2013-02-28 11:20:00,43.39,43.4,43.38,43.4,245800.0,32.9765,32.9841,32.9689,32.9841,245800.0
2013-02-28 11:25:00,43.39,43.4,43.37,43.38,261300.0,32.9765,32.9841,32.9613,32.9689,261300.0
2013-02-28 11:30:00,43.39,43.39,43.35,43.36,568200.0,32.9765,32.9765,32.9461,32.9537,568200.0
2013-02-28 11:35:00,43.36,43.36,43.32,43.33,308600.0,32.9537,32.9537,32.9233,32.9309,308600.0
2013-02-28 11:40:00,43.33,43.35,43.31,43.34,419800.0,32.9309,32.9461,32.9157,32.9385,419800.0
2013-02-28 11:45:00,43.34,43.34,43.31,43.33,227200.0,32.9385,32.9385,32.9157,32.9309,227200.0
2013-02-28 11:50:00,43.33,43.34,43.32,43.33,109500.0,32.9309,32.9385,32.9233,32.9309,109500.0
2013-02-28 11:55:00,43.33,43.33,43.3,43.32,212000.0,32.9309,32.9309,32.9081,32.9233,212000.0
2013-02-28 12:00:00,43.32,43.33,43.31,43.33,112800.0,32.9233,32.9309,32.9157,32.9309,112800.0
2013-02-28 12:05:00,43.32,43.33,43.31,43.32,378900.0,32.9233,32.9309,32.9157,32.9233,378900.0
2013-02-28 12:10:00,43.31,43.32,43.29,43.29,281300.0,32.9157,32.9233,32.9005,32.9005,281300.0
2013-02-28 12:15:00,43.3,43.3,43.29,43.3,279600.0,32.9081,32.9081,32.9005,32.9081,279600.0
2013-02-28 12:20:00,43.3,43.31,43.28,43.31,859200.0,32.9081,32.9157,32.8929,32.9157,859200.0
2013-02-28 12:25:00,43.31,43.32,43.29,43.3,175000.0,32.9157,32.9233,32.9005,32.9081,175000.0
2013-02-28 12:30:00,43.3,43.32,43.29,43.31,175800.0,32.9081,32.9233,32.9005,32.9157,175800.0
2013-02-28 12:35:00,43.32,43.32,43.31,43.32,65300.0,32.9233,32.9233,32.9157,32.9233,65300.0
2013-02-28 12:40:00,43.31,43.35,43.31,43.35,278100.0,32.9157,32.9461,32.9157,32.9461,278100.0
2013-02-28 12:45:00,43.34,43.35,43.34,43.35,41600.0,32.9385,32.9461,32.9385,32.9461,41600.0
2013-02-28 12:50:00,43.35,43.37,43.34,43.36,314000.0,32.9461,32.9613,32.9385,32.9537,314000.0
2013-02-28 12:55:00,43.36,43.37,43.35,43.35,187400.0,32.9537,32.9613,32.9461,32.9461,187400.0
2013-02-28 13:00:00,43.35,43.37,43.35,43.37,143200.0,32.9461,32.9613,32.9461,32.9613,143200.0
2013-02-28 13:05:00,43.37,43.37,43.35,43.37,190500.0,32.9613,32.9613,32.9461,32.9613,190500.0
2013-02-28 13:10:00,43.37,43.37,43.34,43.36,104300.0,32.9613,32.9613,32.9385,32.9537,104300.0
2013-02-28 13:15:00,43.36,43.4,43.35,43.38,212200.0,32.9537,32.9841,32.9461,32.9689,212200.0
2013-02-28 13:20:00,43.39,43.43,43.37,43.41,346500.0,32.9765,33.0069,32.9613,32.9917,346500.0
2013-02-28 13:25:00,43.42,43.47,43.42,43.46,525400.0,32.9993,33.0373,32.9993,33.0297,525400.0
2013-02-28 13:30:00,43.46,43.46,43.43,43.44,304100.0,33.0297,33.0297,33.0069,33.0145,304100.0
2013-02-28 13:35:00,43.44,43.46,43.42,43.43,1008600.0,33.0145,33.0297,32.9993,33.0069,1008600.0
2013-02-28 13:40:00,43.43,43.43,43.42,43.43,80600.0,33.0069,33.0069,32.9993,33.0069,80600.0
2013-02-28 13:45:00,43.43,43.45,43.43,43.44,485800.0,33.0069,33.0221,33.0069,33.0145,485800.0
2013-02-28 13:50:00,43.44,43.45,43.42,43.44,246800.0,33.0145,33.0221,32.9993,33.0145,246800.0
2013-02-28 13:55:00,43.45,43.45,43.42,43.44,221000.0,33.0221,33.0221,32.9993,33.0145,221000.0
2013-02-28 14:00:00,43.43,43.44,43.43,43.43,102000.0,33.0069,33.0145,33.0069,33.0069,102000.0
2013-02-28 14:05:00,43.42,43.47,43.42,43.47,239900.0,32.9993,33.0373,32.9993,33.0373,239900.0
2013-02-28 14:10:00,43.47,43.48,43.46,43.47,177800.0,33.0373,33.0449,33.0297,33.0373,177800.0
2013-02-28 14:15:00,43.46,43.47,43.44,43.44,362800.0,33.0297,33.0373,33.0145,33.0145,362800.0
2013-02-28 14:20:00,43.44,43.45,43.44,43.45,127700.0,33.0145,33.0221,33.0145,33.0221,127700.0
2013-02-28 14:25:00,43.44,43.45,43.42,43.43,225000.0,33.0145,33.0221,32.9993,33.0069,225000.0
2013-02-28 14:30:00,43.43,43.45,43.38,43.38,321700.0,33.0069,33.0221,32.9689,32.9689,321700.0
2013-02-28 14:35:00,43.39,43.39,43.35,43.37,498300.0,32.9765,32.9765,32.9461,32.9613,498300.0
2013-02-28 14:40:00,43.36,43.37,43.34,43.35,202900.0,32.9537,32.9613,32.9385,32.9461,202900.0
2013-02-28 14:45:00,43.35,43.35,43.33,43.33,296600.0,32.9461,32.9461,32.9309,32.9309,296600.0
2013-02-28 14:50:00,43.34,43.34,43.32,43.34,441200.0,32.9385,32.9385,32.9233,32.9385,441200.0
2013-02-28 14:55:00,43.34,43.34,43.31,43.32,224700.0,32.9385,32.9385,32.9157,32.9233,224700.0
2013-02-28 15:00:00,43.32,43.32,43.31,43.32,223700.0,32.9233,32.9233,32.9157,32.9233,223700.0
2013-02-28 15:05:00,43.31,43.32,43.27,43.28,842400.0,32.9157,32.9233,32.8853,32.8929,842400.0
2013-02-28 15:10:00,43.29,43.29,43.25,43.25,689200.0,32.9005,32.9005,32.8701,32.8701,689200.0
2013-02-28 15:15:00,43.25,43.25,43.23,43.24,877200.0,32.8701,32.8701,32.8549,32.8625,877200.0
2013-02-28 15:20:00,43.25,43.28,43.24,43.26,734600.0,32.8701,32.8929,32.8625,32.8777,734600.0
2013-02-28 15:25:00,43.26,43.29,43.24,43.27,710700.0,32.8777,32.9005,32.8625,32.8853,710700.0
2013-02-28 15:30:00,43.27,43.28,43.25,43.26,660200.0,32.8853,32.8929,32.8701,32.8777,660200.0
2013-02-28 15:35:00,43.26,43.28,43.25,43.27,1139800.0,32.8777,32.8929,32.8701,32.8853,1139800.0
2013-02-28 15:40:00,43.27,43.27,43.24,43.24,884200.0,32.8853,32.8853,32.8625,32.8625,884200.0
2013-02-28 15:45:00,43.24,43.26,43.22,43.25,1133300.0,32.8625,32.8777,32.8473,32.8701,1133300.0
2013-02-28 15:50:00,43.25,43.26,43.21,43.22,1364700.0,32.8701,32.8777,32.8397,32.8473,1364700.0
2013-02-28 15:55:00,43.21,43.22,43.18,43.19,5506700.0,32.8397,32.8473,32.8169,32.8245,5506700.0
2013-03-01 09:30:00,43.07,43.08,42.99,43.01,2298200.0,32.7333,32.7409,32.6725,32.6877,2298200.0
2013-03-01 09:35:00,43.01,43.03,42.92,42.92,1991100.0,32.6877,32.7029,32.6193,32.6193,1991100.0
2013-03-01 09:40:00,42.92,42.97,42.9,42.96,1545900.0,32.6193,32.6573,32.6041,32.6497,1545900.0
2013-03-01 09:45:00,42.96,42.99,42.94,42.97,1107600.0,32.6497,32.6725,32.6345,32.6573,1107600.0
2013-03-01 09:50:00,42.98,43.02,42.97,43.02,912800.0,32.6649,32.6953,32.6573,32.6953,912800.0
2013-03-01 09:55:00,43.02,43.04,43.0,43.03,438400.0,32.6953,32.7105,32.6801,32.7029,438400.0
2013-03-01 10:00:00,43.04,43.09,43.04,43.06,1302800.0,32.7105,32.7485,32.7105,32.7257,1302800.0
2013-03-01 10:05:00,43.05,43.14,43.05,43.13,860000.0,32.7181,32.7865,32.7181,32.7789,860000.0
2013-03-01 10:10:00,43.13,43.14,43.09,43.11,476400.0,32.7789,32.7865,32.7485,32.7637,476400.0
2013-03-01 10:15:00,43.1,43.11,43.05,43.05,610900.0,32.7561,32.7637,32.7181,32.7181,610900.0
2013-03-01 10:20:00,43.05,43.06,43.03,43.05,542900.0,32.7181,32.7257,32.7029,32.7181,542900.0
2013-03-01 10:25:00,43.06,43.14,43.05,43.14,361800.0,32.7257,32.7865,32.7181,32.7865,361800.0
2013-03-01 10:30:00,43.14,43.22,43.14,43.18,766700.0,32.7865,32.8473,32.7865,32.8169,766700.0
2013-03-01 10:35:00,43.19,43.22,43.18,43.2,382600.0,32.8245,32.8473,32.8169,32.8321,382600.0
2013-03-01 10:40:00,43.2,43.25,43.19,43.23,618100.0,32.8321,32.8701,32.8245,32.8549,618100.0
2013-03-01 10:45:00,43.23,43.24,43.19,43.2,278200.0,32.8549,32.8625,32.8245,32.8321,278200.0
2013-03-01 10:50:00,43.2,43.24,43.19,43.24,202500.0,32.8321,32.8625,32.8245,32.8625,202500.0
2013-03-01 10:55:00,43.24,43.27,43.21,43.26,490100.0,32.8625,32.8853,32.8397,32.8777,490100.0
2013-03-01 11:00:00,43.26,43.31,43.25,43.25,495600.0,32.8777,32.9157,32.8701,32.8701,495600.0
2013-03-01 11:05:00,43.26,43.3,43.25,43.26,233700.0,32.8777,32.9081,32.8701,32.8777,233700.0
2013-03-01 11:10:00,43.27,43.27,43.23,43.24,448400.0,32.8853,32.8853,32.8549,32.8625,448400.0
2013-03-01 11:15:00,43.23,43.23,43.19,43.21,387800.0,32.8549,32.8549,32.8245,32.8397,387800.0
2013-03-01 11:20:00,43.21,43.23,43.18,43.23,598300.0,32.8397,32.8549,32.8169,32.8549,598300.0
2013-03-01 11:25:00,43.23,43.23,43.16,43.17,451700.0,32.8549,32.8549,32.8017,32.8093,451700.0
2013-03-01 11:30:00,43.16,43.2,43.16,43.18,259900.0,32.8017,32.8321,32.8017,32.8169,259900.0
2013-03-01 11:35:00,43.17,43.2,43.15,43.16,671700.0,32.8093,32.8321,32.7941,32.8017,671700.0
2013-03-01 11:40:00,43.16,43.16,43.11,43.13,599600.0,32.8017,32.8017,32.7637,32.7789,599600.0
2013-03-01 11:45:00,43.13,43.14,43.04,43.06,3507900.0,32.7789,32.7865,32.7105,32.7257,3507900.0
2013-03-01 11:50:00,43.05,43.08,43.03,43.04,1194100.0,32.7181,32.7409,32.7029,32.7105,1194100.0
2013-03-01 11:55:00,43.05,43.09,43.05,43.08,1028800.0,32.7181,32.7485,32.7181,32.7409,1028800.0
2013-03-01 12:00:00,43.08,43.12,43.07,43.12,1249400.0,32.7409,32.7713,32.7333,32.7713,1249400.0
2013-03-01 12:05:00,43.12,43.16,43.11,43.15,765800.0,32.7713,32.8017,32.7637,32.7941,765800.0
2013-03-01 12:10:00,43.15,43.16,43.14,43.15,348000.0,32.7941,32.8017,32.7865,32.7941,348000.0
2013-03-01 12:15:00,43.14,43.19,43.13,43.18,560500.0,32.7865,32.8245,32.7789,32.8169,560500.0
2013-03-01 12:20:00,43.18,43.21,43.16,43.2,175700.0,32.8169,32.8397,32.8017,32.8321,175700.0
2013-03-01 12:25:00,43.2,43.21,43.17,43.18,291300.0,32.8321,32.8397,32.8093,32.8169,291300.0
2013-03-01 12:30:00,43.19,43.22,43.18,43.19,459200.0,32.8245,32.8473,32.8169,32.8245,459200.0
2013-03-01 12:35:00,43.19,43.23,43.18,43.23,286300.0,32.8245,32.8549,32.8169,32.8549,286300.0
2013-03-01 12:40:00,43.23,43.23,43.21,43.21,95200.0,32.8549,32.8549,32.8397,32.8397,95200.0
2013-03-01 12:45:00,43.21,43.21,43.2,43.21,53200.0,32.8397,32.8397,32.8321,32.8397,53200.0
2013-03-01 12:50:00,43.21,43.24,43.21,43.21,170600.0,32.8397,32.8625,32.8397,32.8397,170600.0
2013-03-01 12:55:00,43.22,43.25,43.2,43.23,333000.0,32.8473,32.8701,32.8321,32.8549,333000.0
2013-03-01 13:00:00,43.23,43.25,43.22,43.24,284800.0,32.8549,32.8701,32.8473,32.8625,284800.0
2013-03-01 13:05:00,43.24,43.24,43.2,43.21,195500.0,32.8625,32.8625,32.8321,32.8397,195500.0
2013-03-01 13:10:00,43.21,43.24,43.2,43.22,245900.0,32.8397,32.8625,32.8321,32.8473,245900.0
2013-03-01 13:15:00,43.21,43.25,43.19,43.21,448800.0,32.8397,32.8701,32.8245,32.8397,448800.0
2013-03-01 13:20:00,43.21,43.22,43.19,43.22,245200.0,32.8397,32.8473,32.8245,32.8473,245200.0
2013-03-01 13:25:00,43.22,43.22,43.19,43.22,179300.0,32.8473,32.8473,32.8245,32.8473,179300.0
2013-03-01 13:30:00,43.22,43.23,43.18,43.2,237800.0,32.8473,32.8549,32.8169,32.8321,237800.0
2013-03-01 13:35:00,43.2,43.22,43.19,43.21,158200.0,32.8321,32.8473,32.8245,32.8397,158200.0
2013-03-01 13:40:00,43.21,43.22,43.19,43.19,126400.0,32.8397,32.8473,32.8245,32.8245,126400.0
2013-03-01 13:45:00,43.19,43.2,43.15,43.16,137600.0,32.8245,32.8321,32.7941,32.8017,137600.0
2013-03-01 13:50:00,43.16,43.17,43.14,43.15,359200.0,32.8017,32.8093,32.7865,32.7941,359200.0
2013-03-01 13:55:00,43.15,43.19,43.15,43.18,141600.0,32.7941,32.8245,32.7941,32.8169,141600.0
2013-03-01 14:00:00,43.19,43.2,43.18,43.19,167000.0,32.8245,32.8321,32.8169,32.8245,167000.0
2013-03-01 14:05:00,43.19,43.2,43.19,43.19,98800.0,32.8245,32.8321,32.8245,32.8245,98800.0
2013-03-01 14:10:00,43.19,43.21,43.18,43.2,173900.0,32.8245,32.8397,32.8169,32.8321,173900.0
2013-03-01 14:15:00,43.2,43.21,43.19,43.2,56500.0,32.8321,32.8397,32.8245,32.8321,56500.0
2013-03-01 14:20:00,43.2,43.22,43.18,43.18,265000.0,32.8321,32.8473,32.8169,32.8169,265000.0
2013-03-01 14:25:00,43.19,43.19,43.17,43.19,142200.0,32.8245,32.8245,32.8093,32.8245,142200.0
2013-03-01 14:30:00,43.19,43.21,43.19,43.2,63500.0,32.8245,32.8397,32.8245,32.8321,63500.0
2013-03-01 14:35:00,43.2,43.22,43.18,43.19,196700.0,32.8321,32.8473,32.8169,32.8245,196700.0
2013-03-01 14:40:00,43.19,43.22,43.19,43.2,310600.0,32.8245,32.8473,32.8245,32.8321,310600.0
2013-03-01 14:45:00,43.2,43.21,43.18,43.18,246500.0,32.8321,32.8397,32.8169,32.8169,246500.0
2013-03-01 14:50:00,43.17,43.21,43.16,43.2,224600.0,32.8093,32.8397,32.8017,32.8321,224600.0
2013-03-01 14:55:00,43.21,43.23,43.19,43.23,195300.0,32.8397,32.8549,32.8245,32.8549,195300.0
2013-03-01 15:00:00,43.22,43.24,43.21,43.21,298000.0,32.8473,32.8625,32.8397,32.8397,298000.0
2013-03-01 15:05:00,43.21,43.26,43.21,43.24,452300.0,32.8397,32.8777,32.8397,32.8625,452300.0
2013-03-01 15:10:00,43.24,43.25,43.22,43.25,148800.0,32.8625,32.8701,32.8473,32.8701,148800.0
2013-03-01 15:15:00,43.25,43.25,43.23,43.23,215000.0,32.8701,32.8701,32.8549,32.8549,215000.0
2013-03-01 15:20:00,43.23,43.23,43.22,43.22,374400.0,32.8549,32.8549,32.8473,32.8473,374400.0
2013-03-01 15:25:00,43.22,43.24,43.21,43.21,482000.0,32.8473,32.8625,32.8397,32.8397,482000.0
2013-03-01 15:30:00,43.22,43.24,43.22,43.22,452500.0,32.8473,32.8625,32.8473,32.8473,452500.0
2013-03-01 15:35:00,43.22,43.25,43.21,43.24,545700.0,32.8473,32.8701,32.8397,32.8625,545700.0
2013-03-01 15:40:00,43.24,43.25,43.21,43.22,267100.0,32.8625,32.8701,32.8397,32.8473,267100.0
2013-03-01 15:45:00,43.22,43.31,43.21,43.31,1288100.0,32.8473,32.9157,32.8397,32.9157,1288100.0
2013-03-01 15:50:00,43.31,43.34,43.28,43.28,1902000.0,32.9157,32.9385,32.8929,32.8929,1902000.0
2013-03-01 15:55:00,43.29,43.35,43.28,43.34,3570700.0,32.9005,32.9461,32.8929,32.9385,3570700.0
2013-03-04 09:30:00,42.83,42.85,42.8,42.83,2122400.0,32.5509,32.5661,32.5281,32.5509,2122400.0
2013-03-04 09:35:00,42.83,42.83,42.77,42.79,1130800.0,32.5509,32.5509,32.5053,32.5205,1130800.0
2013-03-04 09:40:00,42.79,42.84,42.79,42.8,708500.0,32.5205,32.5585,32.5205,32.5281,708500.0
2013-03-04 09:45:00,42.8,42.84,42.79,42.83,688100.0,32.5281,32.5585,32.5205,32.5509,688100.0
2013-03-04 09:50:00,42.83,42.87,42.81,42.87,900500.0,32.5509,32.5813,32.5357,32.5813,900500.0
2013-03-04 09:55:00,42.88,42.88,42.81,42.83,829300.0,32.5889,32.5889,32.5357,32.5509,829300.0
2013-03-04 10:00:00,42.82,42.87,42.82,42.83,1072200.0,32.5433,32.5813,32.5433,32.5509,1072200.0
2013-03-04 10:05:00,42.84,42.86,42.82,42.85,873900.0,32.5585,32.5737,32.5433,32.5661,873900.0
2013-03-04 10:10:00,42.86,42.86,42.79,42.8,643200.0,32.5737,32.5737,32.5205,32.5281,643200.0
2013-03-04 10:15:00,42.8,42.81,42.79,42.79,428500.0,32.5281,32.5357,32.5205,32.5205,428500.0
2013-03-04 10:20:00,42.8,42.81,42.77,42.8,603800.0,32.5281,32.5357,32.5053,32.5281,603800.0
2013-03-04 10:25:00,42.79,42.8,42.78,42.79,766000.0,32.5205,32.5281,32.5129,32.5205,766000.0
2013-03-04 10:30:00,42.79,42.8,42.78,42.79,353900.0,32.5205,32.5281,32.5129,32.5205,353900.0
2013-03-04 10:35:00,42.79,42.79,42.76,42.79,326100.0,32.5205,32.5205,32.4977,32.5205,326100.0
2013-03-04 10:40:00,42.8,42.82,42.79,42.81,273100.0,32.5281,32.5433,32.5205,32.5357,273100.0
2013-03-04 10:45:00,42.81,42.83,42.8,42.82,367500.0,32.5357,32.5509,32.5281,32.5433,367500.0
2013-03-04 10:50:00,42.83,42.84,42.81,42.83,687900.0,32.5509,32.5585,32.5357,32.5509,687900.0
2013-03-04 10:55:00,42.83,42.83,42.81,42.82,334100.0,32.5509,32.5509,32.5357,32.5433,334100.0
2013-03-04 11:00:00,42.82,42.82,42.79,42.82,286700.0,32.5433,32.5433,32.5205,32.5433,286700.0
2013-03-04 11:05:00,42.82,42.83,42.79,42.8,347300.0,32.5433,32.5509,32.5205,32.5281,347300.0
2013-03-04 11:10:00,42.8,42.82,42.79,42.8,153700.0,32.5281,32.5433,32.5205,32.5281,153700.0
2013-03-04 11:15:00,42.8,42.83,42.79,42.83,410400.0,32.5281,32.5509,32.5205,32.5509,410400.0
2013-03-04 11:20:00,42.83,42.84,42.81,42.83,329200.0,32.5509,32.5585,32.5357,32.5509,329200.0
2013-03-04 11:25:00,42.83,42.85,42.81,42.82,317500.0,32.5509,32.5661,32.5357,32.5433,317500.0
2013-03-04 11:30:00,42.83,42.84,42.81,42.81,190200.0,32.5509,32.5585,32.5357,32.5357,190200.0
2013-03-04 11:35:00,42.81,42.82,42.8,42.81,409400.0,32.5357,32.5433,32.5281,32.5357,409400.0
2013-03-04 11:40:00,42.81,42.82,42.79,42.81,280500.0,32.5357,32.5433,32.5205,32.5357,280500.0
2013-03-04 11:45:00,42.82,42.83,42.81,42.82,140500.0,32.5433,32.5509,32.5357,32.5433,140500.0
2013-03-04 11:50:00,42.82,42.84,42.82,42.82,235400.0,32.5433,32.5585,32.5433,32.5433,235400.0
2013-03-04 11:55:00,42.83,42.85,42.82,42.84,257700.0,32.5509,32.5661,32.5433,32.5585,257700.0
2013-03-04 12:00:00,42.84,42.85,42.82,42.82,135200.0,32.5585,32.5661,32.5433,32.5433,135200.0
2013-03-04 12:05:00,42.82,42.82,42.79,42.79,250800.0,32.5433,32.5433,32.5205,32.5205,250800.0
2013-03-04 12:10:00,42.79,42.8,42.78,42.8,452500.0,32.5205,32.5281,32.5129,32.5281,452500.0
2013-03-04 12:15:00,42.79,42.8,42.76,42.76,249700.0,32.5205,32.5281,32.4977,32.4977,249700.0
2013-03-04 12:20:00,42.76,42.77,42.73,42.75,987300.0,32.4977,32.5053,32.4749,32.4901,987300.0
2013-03-04 12:25:00,42.75,42.75,42.73,42.73,217700.0,32.4901,32.4901,32.4749,32.4749,217700.0
2013-03-04 12:30:00,42.73,42.73,42.69,42.7,459900.0,32.4749,32.4749,32.4445,32.4521,459900.0
2013-03-04 12:35:00,42.7,42.71,42.68,42.68,1500300.0,32.4521,32.4597,32.4369,32.4369,1500300.0
2013-03-04 12:40:00,42.68,42.71,42.68,42.7,190400.0,32.4369,32.4597,32.4369,32.4521,190400.0
2013-03-04 12:45:00,42.71,42.71,42.69,42.7,249000.0,32.4597,32.4597,32.4445,32.4521,249000.0
2013-03-04 12:50:00,42.7,42.72,42.69,42.69,514400.0,32.4521,32.4673,32.4445,32.4445,514400.0
2013-03-04 12:55:00,42.69,42.71,42.69,42.7,197800.0,32.4445,32.4597,32.4445,32.4521,197800.0
2013-03-04 13:00:00,42.7,42.71,42.69,42.69,244300.0,32.4521,32.4597,32.4445,32.4445,244300.0
2013-03-04 13:05:00,42.69,42.7,42.67,42.7,255600.0,32.4445,32.4521,32.4293,32.4521,255600.0
2013-03-04 13:10:00,42.7,42.71,42.68,42.71,200700.0,32.4521,32.4597,32.4369,32.4597,200700.0
2013-03-04 13:15:00,42.71,42.72,42.71,42.72,103500.0,32.4597,32.4673,32.4597,32.4673,103500.0
2013-03-04 13:20:00,42.72,42.77,42.71,42.76,230000.0,32.4673,32.5053,32.4597,32.4977,230000.0
2013-03-04 13:25:00,42.76,42.78,42.74,42.78,200100.0,32.4977,32.5129,32.4825,32.5129,200100.0
2013-03-04 13:30:00,42.77,42.78,42.75,42.77,173100.0,32.5053,32.5129,32.4901,32.5053,173100.0
2013-03-04 13:35:00,42.77,42.78,42.75,42.76,287300.0,32.5053,32.5129,32.4901,32.4977,287300.0
2013-03-04 13:40:00,42.76,42.78,42.76,42.76,203800.0,32.4977,32.5129,32.4977,32.4977,203800.0
2013-03-04 13:45:00,42.77,42.78,42.75,42.77,171800.0,32.5053,32.5129,32.4901,32.5053,171800.0
2013-03-04 13:50:00,42.77,42.78,42.76,42.78,209200.0,32.5053,32.5129,32.4977,32.5129,209200.0
2013-03-04 13:55:00,42.77,42.8,42.76,42.8,363800.0,32.5053,32.5281,32.4977,32.5281,363800.0
2013-03-04 14:00:00,42.8,42.81,42.78,42.79,132500.0,32.5281,32.5357,32.5129,32.5205,132500.0
2013-03-04 14:05:00,42.79,42.82,42.79,42.8,407100.0,32.5205,32.5433,32.5205,32.5281,407100.0
2013-03-04 14:10:00,42.8,42.8,42.76,42.79,258400.0,32.5281,32.5281,32.4977,32.5205,258400.0
2013-03-04 14:15:00,42.79,42.79,42.77,42.79,116200.0,32.5205,32.5205,32.5053,32.5205,116200.0
2013-03-04 14:20:00,42.79,42.81,42.78,42.8,122600.0,32.5205,32.5357,32.5129,32.5281,122600.0
2013-03-04 14:25:00,42.8,42.87,42.8,42.87,428400.0,32.5281,32.5813,32.5281,32.5813,428400.0
2013-03-04 14:30:00,42.87,42.88,42.85,42.88,232100.0,32.5813,32.5889,32.5661,32.5889,232100.0
2013-03-04 14:35:00,42.87,42.91,42.87,42.9,264700.0,32.5813,32.6117,32.5813,32.6041,264700.0
2013-03-04 14:40:00,42.9,42.92,42.88,42.91,155900.0,32.6041,32.6193,32.5889,32.6117,155900.0
2013-03-04 14:45:00,42.91,42.94,42.9,42.92,456300.0,32.6117,32.6345,32.6041,32.6193,456300.0
2013-03-04 14:50:00,42.92,42.94,42.91,42.94,183600.0,32.6193,32.6345,32.6117,32.6345,183600.0
2013-03-04 14:55:00,42.93,42.96,42.93,42.94,202500.0,32.6269,32.6497,32.6269,32.6345,202500.0
2013-03-04 15:00:00,42.94,42.95,42.93,42.94,176000.0,32.6345,32.6421,32.6269,32.6345,176000.0
2013-03-04 15:05:00,42.94,42.96,42.93,42.93,427100.0,32.6345,32.6497,32.6269,32.6269,427100.0
2013-03-04 15:10:00,42.93,42.93,42.91,42.91,171400.0,32.6269,32.6269,32.6117,32.6117,171400.0
2013-03-04 15:15:00,42.91,42.94,42.9,42.9,409800.0,32.6117,32.6345,32.6041,32.6041,409800.0
2013-03-04 15:20:00,42.9,42.92,42.89,42.91,404200.0,32.6041,32.6193,32.5965,32.6117,404200.0
2013-03-04 15:25:00,42.91,42.94,42.91,42.93,215400.0,32.6117,32.6345,32.6117,32.6269,215400.0
2013-03-04 15:30:00,42.93,42.94,42.91,42.92,169200.0,32.6269,32.6345,32.6117,32.6193,169200.0
2013-03-04 15:35:00,42.92,42.93,42.91,42.92,231500.0,32.6193,32.6269,32.6117,32.6193,231500.0
2013-03-04 15:40:00,42.91,42.92,42.9,42.91,302900.0,32.6117,32.6193,32.6041,32.6117,302900.0
2013-03-04 15:45:00,42.91,42.91,42.9,42.9,715900.0,32.6117,32.6117,32.6041,32.6041,715900.0
2013-03-04 15:50:00,42.91,42.92,42.9,42.9,1931200.0,32.6117,32.6193,32.6041,32.6041,1931200.0
2013-03-04 15:55:00,42.9,42.92,42.9,42.92,4337200.0,32.6041,32.6193,32.6041,32.6193,4337200.0
2013-03-05 09:30:00,43.34,43.38,43.31,43.37,2383900.0,32.9385,32.9689,32.9157,32.9613,2383900.0
2013-03-05 09:35:00,43.37,43.46,43.37,43.44,1432300.0,32.9613,33.0297,32.9613,33.0145,1432300.0
2013-03-05 09:40:00,43.45,43.46,43.39,43.4,732700.0,33.0221,33.0297,32.9765,32.9841,732700.0
2013-03-05 09:45:00,43.4,43.45,43.4,43.45,477700.0,32.9841,33.0221,32.9841,33.0221,477700.0
2013-03-05 09:50:00,43.45,43.49,43.45,43.49,637400.0,33.0221,33.0525,33.0221,33.0525,637400.0
2013-03-05 09:55:00,43.48,43.51,43.45,43.47,926800.0,33.0449,33.0677,33.0221,33.0373,926800.0
2013-03-05 10:00:00,43.46,43.52,43.46,43.47,1530100.0,33.0297,33.0753,33.0297,33.0373,1530100.0
2013-03-05 10:05:00,43.47,43.47,43.44,43.46,717300.0,33.0373,33.0373,33.0145,33.0297,717300.0
2013-03-05 10:10:00,43.46,43.47,43.42,43.44,825500.0,33.0297,33.0373,32.9993,33.0145,825500.0
2013-03-05 10:15:00,43.45,43.47,43.43,43.45,595300.0,33.0221,33.0373,33.0069,33.0221,595300.0
2013-03-05 10:20:00,43.45,43.48,43.44,43.47,1426700.0,33.0221,33.0449,33.0145,33.0373,1426700.0
2013-03-05 10:25:00,43.48,43.52,43.47,43.5,975000.0,33.0449,33.0753,33.0373,33.0601,975000.0
2013-03-05 10:30:00,43.49,43.52,43.48,43.51,429000.0,33.0525,33.0753,33.0449,33.0677,429000.0
2013-03-05 10:35:00,43.51,43.52,43.49,43.49,361900.0,33.0677,33.0753,33.0525,33.0525,361900.0
2013-03-05 10:40:00,43.49,43.53,43.49,43.52,337000.0,33.0525,33.0829,33.0525,33.0753,337000.0
2013-03-05 10:45:00,43.52,43.54,43.5,43.52,477000.0,33.0753,33.0905,33.0601,33.0753,477000.0
2013-03-05 10:50:00,43.52,43.53,43.49,43.5,450100.0,33.0753,33.0829,33.0525,33.0601,450100.0
2013-03-05 10:55:00,43.49,43.5,43.46,43.47,636100.0,33.0525,33.0601,33.0297,33.0373,636100.0
2013-03-05 11:00:00,43.47,43.47,43.43,43.44,542600.0,33.0373,33.0373,33.0069,33.0145,542600.0
2013-03-05 11:05:00,43.44,43.49,43.44,43.49,273200.0,33.0145,33.0525,33.0145,33.0525,273200.0
2013-03-05 11:10:00,43.49,43.53,43.49,43.51,575800.0,33.0525,33.0829,33.0525,33.0677,575800.0
2013-03-05 11:15:00,43.51,43.53,43.49,43.52,446500.0,33.0677,33.0829,33.0525,33.0753,446500.0
2013-03-05 11:20:00,43.52,43.52,43.48,43.5,363500.0,33.0753,33.0753,33.0449,33.0601,363500.0
2013-03-05 11:25:00,43.5,43.51,43.46,43.47,327800.0,33.0601,33.0677,33.0297,33.0373,327800.0
2013-03-05 11:30:00,43.47,43.49,43.46,43.47,426200.0,33.0373,33.0525,33.0297,33.0373,426200.0
2013-03-05 11:35:00,43.46,43.47,43.44,43.45,389300.0,33.0297,33.0373,33.0145,33.0221,389300.0
2013-03-05 11:40:00,43.45,43.48,43.44,43.46,217400.0,33.0221,33.0449,33.0145,33.0297,217400.0
2013-03-05 11:45:00,43.47,43.5,43.46,43.5,235100.0,33.0373,33.0601,33.0297,33.0601,235100.0
2013-03-05 11:50:00,43.5,43.51,43.49,43.5,325100.0,33.0601,33.0677,33.0525,33.0601,325100.0
2013-03-05 11:55:00,43.5,43.52,43.48,43.49,2251300.0,33.0601,33.0753,33.0449,33.0525,2251300.0
2013-03-05 12:00:00,43.49,43.52,43.49,43.52,314100.0,33.0525,33.0753,33.0525,33.0753,314100.0
2013-03-05 12:05:00,43.52,43.53,43.5,43.52,368500.0,33.0753,33.0829,33.0601,33.0753,368500.0
2013-03-05 12:10:00,43.52,43.54,43.51,43.53,584700.0,33.0753,33.0905,33.0677,33.0829,584700.0
2013-03-05 12:15:00,43.53,43.53,43.51,43.52,525600.0,33.0829,33.0829,33.0677,33.0753,525600.0
2013-03-05 12:20:00,43.53,43.53,43.49,43.49,319100.0,33.0829,33.0829,33.0525,33.0525,319100.0
2013-03-05 12:25:00,43.5,43.51,43.48,43.48,393100.0,33.0601,33.0677,33.0449,33.0449,393100.0
2013-03-05 12:30:00,43.48,43.49,43.46,43.47,481200.0,33.0449,33.0525,33.0297,33.0373,481200.0
2013-03-05 12:35:00,43.47,43.49,43.46,43.48,233200.0,33.0373,33.0525,33.0297,33.0449,233200.0
2013-03-05 12:40:00,43.48,43.48,43.46,43.47,298300.0,33.0449,33.0449,33.0297,33.0373,298300.0
2013-03-05 12:45:00,43.47,43.48,43.46,43.47,164300.0,33.0373,33.0449,33.0297,33.0373,164300.0
2013-03-05 12:50:00,43.47,43.49,43.46,43.49,151400.0,33.0373,33.0525,33.0297,33.0525,151400.0
2013-03-05 12:55:00,43.49,43.5,43.47,43.49,147000.0,33.0525,33.0601,33.0373,33.0525,147000.0
2013-03-05 13:00:00,43.49,43.49,43.46,43.47,142200.0,33.0525,33.0525,33.0297,33.0373,142200.0
2013-03-05 13:05:00,43.46,43.47,43.44,43.46,102100.0,33.0297,33.0373,33.0145,33.0297,102100.0
2013-03-05 13:10:00,43.46,43.48,43.45,43.48,109700.0,33.0297,33.0449,33.0221,33.0449,109700.0
2013-03-05 13:15:00,43.48,43.5,43.47,43.49,195700.0,33.0449,33.0601,33.0373,33.0525,195700.0
2013-03-05 13:20:00,43.5,43.51,43.49,43.49,103100.0,33.0601,33.0677,33.0525,33.0525,103100.0
2013-03-05 13:25:00,43.5,43.51,43.48,43.5,157900.0,33.0601,33.0677,33.0449,33.0601,157900.0
2013-03-05 13:30:00,43.49,43.53,43.48,43.52,395600.0,33.0525,33.0829,33.0449,33.0753,395600.0
2013-03-05 13:35:00,43.52,43.53,43.51,43.52,125100.0,33.0753,33.0829,33.0677,33.0753,125100.0
2013-03-05 13:40:00,43.52,43.52,43.49,43.5,139300.0,33.0753,33.0753,33.0525,33.0601,139300.0
2013-03-05 13:45:00,43.5,43.51,43.48,43.49,208900.0,33.0601,33.0677,33.0449,33.0525,208900.0
2013-03-05 13:50:00,43.5,43.5,43.47,43.49,204500.0,33.0601,33.0601,33.0373,33.0525,204500.0
2013-03-05 13:55:00,43.49,43.49,43.46,43.47,169400.0,33.0525,33.0525,33.0297,33.0373,169400.0
2013-03-05 14:00:00,43.47,43.51,43.47,43.5,209500.0,33.0373,33.0677,33.0373,33.0601,209500.0
2013-03-05 14:05:00,43.5,43.5,43.47,43.47,178000.0,33.0601,33.0601,33.0373,33.0373,178000.0
2013-03-05 14:10:00,43.48,43.49,43.47,43.48,79200.0,33.0449,33.0525,33.0373,33.0449,79200.0
2013-03-05 14:15:00,43.49,43.49,43.47,43.47,116600.0,33.0525,33.0525,33.0373,33.0373,116600.0
2013-03-05 14:20:00,43.47,43.49,43.47,43.47,110400.0,33.0373,33.0525,33.0373,33.0373,110400.0
2013-03-05 14:25:00,43.47,43.48,43.42,43.43,165900.0,33.0373,33.0449,32.9993,33.0069,165900.0
2013-03-05 14:30:00,43.43,43.43,43.4,43.41,229300.0,33.0069,33.0069,32.9841,32.9917,229300.0
2013-03-05 14:35:00,43.41,43.46,43.41,43.45,937600.0,32.9917,33.0297,32.9917,33.0221,937600.0
2013-03-05 14:40:00,43.44,43.47,43.44,43.46,541100.0,33.0145,33.0373,33.0145,33.0297,541100.0
2013-03-05 14:45:00,43.47,43.49,43.46,43.48,115500.0,33.0373,33.0525,33.0297,33.0449,115500.0
2013-03-05 14:50:00,43.48,43.48,43.44,43.46,205000.0,33.0449,33.0449,33.0145,33.0297,205000.0
2013-03-05 14:55:00,43.46,43.48,43.44,43.46,158800.0,33.0297,33.0449,33.0145,33.0297,158800.0
2013-03-05 15:00:00,43.46,43.47,43.42,43.45,422600.0,33.0297,33.0373,32.9993,33.0221,422600.0
2013-03-05 15:05:00,43.45,43.46,43.42,43.45,275500.0,33.0221,33.0297,32.9993,33.0221,275500.0
2013-03-05 15:10:00,43.45,43.46,43.43,43.46,281400.0,33.0221,33.0297,33.0069,33.0297,281400.0
2013-03-05 15:15:00,43.46,43.46,43.43,43.44,156000.0,33.0297,33.0297,33.0069,33.0145,156000.0
2013-03-05 15:20:00,43.44,43.44,43.41,43.43,261300.0,33.0145,33.0145,32.9917,33.0069,261300.0
2013-03-05 15:25:00,43.43,43.43,43.4,43.4,350000.0,33.0069,33.0069,32.9841,32.9841,350000.0
2013-03-05 15:30:00,43.4,43.44,43.4,43.42,616800.0,32.9841,33.0145,32.9841,32.9993,616800.0
2013-03-05 15:35:00,43.43,43.45,43.42,43.44,448800.0,33.0069,33.0221,32.9993,33.0145,448800.0
2013-03-05 15:40:00,43.45,43.48,43.44,43.46,501700.0,33.0221,33.0449,33.0145,33.0297,501700.0
2013-03-05 15:45:00,43.46,43.47,43.42,43.42,862100.0,33.0297,33.0373,32.9993,32.9993,862100.0
2013-03-05 15:50:00,43.42,43.43,43.39,43.39,2439100.0,32.9993,33.0069,32.9765,32.9765,2439100.0
2013-03-05 15:55:00,43.4,43.42,43.38,43.42,3513200.0,32.9841,32.9993,32.9689,32.9993,3513200.0
2013-03-06 09:30:00,43.63,43.64,43.58,43.6,940200.0,33.1589,33.1665,33.1209,33.1361,940200.0
2013-03-06 09:35:00,43.6,43.62,43.54,43.55,891700.0,33.1361,33.1513,33.0905,33.0981,891700.0
2013-03-06 09:40:00,43.55,43.57,43.52,43.53,927600.0,33.0981,33.1133,33.0753,33.0829,927600.0
2013-03-06 09:45:00,43.53,43.58,43.5,43.57,851900.0,33.0829,33.1209,33.0601,33.1133,851900.0
2013-03-06 09:50:00,43.58,43.62,43.57,43.62,527300.0,33.1209,33.1513,33.1133,33.1513,527300.0
2013-03-06 09:55:00,43.62,43.64,43.59,43.6,419000.0,33.1513,33.1665,33.1285,33.1361,419000.0
2013-03-06 10:00:00,43.6,43.61,43.57,43.57,674500.0,33.1361,33.1437,33.1133,33.1133,674500.0
2013-03-06 10:05:00,43.58,43.59,43.55,43.56,341400.0,33.1209,33.1285,33.0981,33.1057,341400.0
2013-03-06 10:10:00,43.55,43.59,43.54,43.56,351800.0,33.0981,33.1285,33.0905,33.1057,351800.0
2013-03-06 10:15:00,43.55,43.6,43.52,43.53,671100.0,33.0981,33.1361,33.0753,33.0829,671100.0
2013-03-06 10:20:00,43.52,43.56,43.52,43.55,1213000.0,33.0753,33.1057,33.0753,33.0981,1213000.0
2013-03-06 10:25:00,43.55,43.58,43.54,43.55,526200.0,33.0981,33.1209,33.0905,33.0981,526200.0
2013-03-06 10:30:00,43.55,43.56,43.52,43.54,1414300.0,33.0981,33.1057,33.0753,33.0905,1414300.0
2013-03-06 10:35:00,43.54,43.55,43.53,43.54,329800.0,33.0905,33.0981,33.0829,33.0905,329800.0
2013-03-06 10:40:00,43.54,43.58,43.52,43.56,340400.0,33.0905,33.1209,33.0753,33.1057,340400.0
2013-03-06 10:45:00,43.57,43.58,43.55,43.56,270900.0,33.1133,33.1209,33.0981,33.1057,270900.0
2013-03-06 10:50:00,43.56,43.58,43.55,43.56,482300.0,33.1057,33.1209,33.0981,33.1057,482300.0
2013-03-06 10:55:00,43.56,43.57,43.54,43.55,309500.0,33.1057,33.1133,33.0905,33.0981,309500.0
2013-03-06 11:00:00,43.55,43.58,43.54,43.55,271200.0,33.0981,33.1209,33.0905,33.0981,271200.0
2013-03-06 11:05:00,43.55,43.55,43.54,43.54,260900.0,33.0981,33.0981,33.0905,33.0905,260900.0
2013-03-06 11:10:00,43.54,43.56,43.54,43.56,203000.0,33.0905,33.1057,33.0905,33.1057,203000.0
2013-03-06 11:15:00,43.56,43.59,43.55,43.59,605900.0,33.1057,33.1285,33.0981,33.1285,605900.0
2013-03-06 11:20:00,43.58,43.58,43.56,43.56,158600.0,33.1209,33.1209,33.1057,33.1057,158600.0
2013-03-06 11:25:00,43.57,43.57,43.54,43.54,185000.0,33.1133,33.1133,33.0905,33.0905,185000.0
2013-03-06 11:30:00,43.55,43.59,43.54,43.59,760300.0,33.0981,33.1285,33.0905,33.1285,760300.0
2013-03-06 11:35:00,43.59,43.61,43.58,43.59,374100.0,33.1285,33.1437,33.1209,33.1285,374100.0
2013-03-06 11:40:00,43.59,43.6,43.57,43.58,267800.0,33.1285,33.1361,33.1133,33.1209,267800.0
2013-03-06 11:45:00,43.57,43.6,43.56,43.59,526500.0,33.1133,33.1361,33.1057,33.1285,526500.0
2013-03-06 11:50:00,43.59,43.6,43.58,43.6,1858700.0,33.1285,33.1361,33.1209,33.1361,1858700.0
2013-03-06 11:55:00,43.59,43.61,43.58,43.58,417200.0,33.1285,33.1437,33.1209,33.1209,417200.0
2013-03-06 12:00:00,43.58,43.59,43.54,43.54,326600.0,33.1209,33.1285,33.0905,33.0905,326600.0
2013-03-06 12:05:00,43.54,43.55,43.51,43.52,564300.0,33.0905,33.0981,33.0677,33.0753,564300.0
2013-03-06 12:10:00,43.52,43.54,43.49,43.49,751600.0,33.0753,33.0905,33.0525,33.0525,751600.0
2013-03-06 12:15:00,43.49,43.52,43.49,43.51,341400.0,33.0525,33.0753,33.0525,33.0677,341400.0
2013-03-06 12:20:00,43.51,43.51,43.49,43.49,315200.0,33.0677,33.0677,33.0525,33.0525,315200.0
2013-03-06 12:25:00,43.49,43.51,43.49,43.5,330800.0,33.0525,33.0677,33.0525,33.0601,330800.0
2013-03-06 12:30:00,43.51,43.51,43.49,43.5,183500.0,33.0677,33.0677,33.0525,33.0601,183500.0
2013-03-06 12:35:00,43.5,43.54,43.49,43.53,279200.0,33.0601,33.0905,33.0525,33.0829,279200.0
2013-03-06 12:40:00,43.54,43.56,43.53,43.56,197000.0,33.0905,33.1057,33.0829,33.1057,197000.0
2013-03-06 12:45:00,43.56,43.57,43.54,43.57,380300.0,33.1057,33.1133,33.0905,33.1133,380300.0
2013-03-06 12:50:00,43.57,43.57,43.56,43.56,37100.0,33.1133,33.1133,33.1057,33.1057,37100.0
2013-03-06 12:55:00,43.57,43.57,43.52,43.52,321700.0,33.1133,33.1133,33.0753,33.0753,321700.0
2013-03-06 13:00:00,43.53,43.55,43.52,43.54,106000.0,33.0829,33.0981,33.0753,33.0905,106000.0
2013-03-06 13:05:00,43.55,43.55,43.54,43.55,32000.0,33.0981,33.0981,33.0905,33.0981,32000.0
2013-03-06 13:10:00,43.55,43.56,43.54,43.55,117200.0,33.0981,33.1057,33.0905,33.0981,117200.0
2013-03-06 13:15:00,43.55,43.55,43.54,43.54,39400.0,33.0981,33.0981,33.0905,33.0905,39400.0
2013-03-06 13:20:00,43.55,43.55,43.53,43.54,133700.0,33.0981,33.0981,33.0829,33.0905,133700.0
2013-03-06 13:25:00,43.53,43.55,43.52,43.55,236800.0,33.0829,33.0981,33.0753,33.0981,236800.0
2013-03-06 13:30:00,43.55,43.56,43.54,43.55,128800.0,33.0981,33.1057,33.0905,33.0981,128800.0
2013-03-06 13:35:00,43.56,43.59,43.55,43.58,407800.0,33.1057,33.1285,33.0981,33.1209,407800.0
2013-03-06 13:40:00,43.58,43.59,43.57,43.59,241700.0,33.1209,33.1285,33.1133,33.1285,241700.0
2013-03-06 13:45:00,43.59,43.6,43.58,43.6,56900.0,33.1285,33.1361,33.1209,33.1361,56900.0
2013-03-06 13:50:00,43.6,43.6,43.57,43.59,219500.0,33.1361,33.1361,33.1133,33.1285,219500.0
2013-03-06 13:55:00,43.59,43.61,43.59,43.61,109000.0,33.1285,33.1437,33.1285,33.1437,109000.0
2013-03-06 14:00:00,43.61,43.62,43.6,43.61,183000.0,33.1437,33.1513,33.1361,33.1437,183000.0
2013-03-06 14:05:00,43.61,43.61,43.59,43.59,228800.0,33.1437,33.1437,33.1285,33.1285,228800.0
2013-03-06 14:10:00,43.6,43.6,43.57,43.58,100100.0,33.1361,33.1361,33.1133,33.1209,100100.0
2013-03-06 14:15:00,43.59,43.59,43.57,43.57,173300.0,33.1285,33.1285,33.1133,33.1133,173300.0
2013-03-06 14:20:00,43.57,43.62,43.57,43.6,252100.0,33.1133,33.1513,33.1133,33.1361,252100.0
2013-03-06 14:25:00,43.6,43.62,43.59,43.59,388600.0,33.1361,33.1513,33.1285,33.1285,388600.0
2013-03-06 14:30:00,43.6,43.65,43.59,43.65,244800.0,33.1361,33.1741,33.1285,33.1741,244800.0
2013-03-06 14:35:00,43.65,43.67,43.65,43.66,292800.0,33.1741,33.1893,33.1741,33.1817,292800.0
2013-03-06 14:40:00,43.66,43.66,43.64,43.65,266800.0,33.1817,33.1817,33.1665,33.1741,266800.0
2013-03-06 14:45:00,43.65,43.71,43.65,43.7,470800.0,33.1741,33.2197,33.1741,33.2121,470800.0
2013-03-06 14:50:00,43.7,43.7,43.67,43.69,161700.0,33.2121,33.2121,33.1893,33.2045,161700.0
2013-03-06 14:55:00,43.69,43.7,43.68,43.69,125300.0,33.2045,33.2121,33.1969,33.2045,125300.0
2013-03-06 15:00:00,43.68,43.69,43.65,43.68,475700.0,33.1969,33.2045,33.1741,33.1969,475700.0
2013-03-06 15:05:00,43.68,43.7,43.67,43.68,295900.0,33.1969,33.2121,33.1893,33.1969,295900.0
2013-03-06 15:10:00,43.68,43.7,43.65,43.66,341100.0,33.1969,33.2121,33.1741,33.1817,341100.0
2013-03-06 15:15:00,43.66,43.67,43.65,43.65,163700.0,33.1817,33.1893,33.1741,33.1741,163700.0
2013-03-06 15:20:00,43.65,43.67,43.64,43.66,222000.0,33.1741,33.1893,33.1665,33.1817,222000.0
2013-03-06 15:25:00,43.67,43.67,43.64,43.67,632800.0,33.1893,33.1893,33.1665,33.1893,632800.0
2013-03-06 15:30:00,43.66,43.67,43.63,43.66,822100.0,33.1817,33.1893,33.1589,33.1817,822100.0
2013-03-06 15:35:00,43.66,43.67,43.64,43.64,939800.0,33.1817,33.1893,33.1665,33.1665,939800.0
2013-03-06 15:40:00,43.65,43.66,43.61,43.62,716200.0,33.1741,33.1817,33.1437,33.1513,716200.0
2013-03-06 15:45:00,43.61,43.63,43.61,43.63,762800.0,33.1437,33.1589,33.1437,33.1589,762800.0
2013-03-06 15:50:00,43.63,43.63,43.61,43.63,919600.0,33.1589,33.1589,33.1437,33.1589,919600.0
2013-03-06 15:55:00,43.63,43.66,43.62,43.64,2759100.0,33.1589,33.1817,33.1513,33.1665,2759100.0
2013-03-07 09:30:00,43.64,43.7,43.63,43.68,1081000.0,33.1665,33.2121,33.1589,33.1969,1081000.0
2013-03-07 09:35:00,43.69,43.71,43.67,43.69,638200.0,33.2045,33.2197,33.1893,33.2045,638200.0
2013-03-07 09:40:00,43.69,43.7,43.66,43.68,1236300.0,33.2045,33.2121,33.1817,33.1969,1236300.0
2013-03-07 09:45:00,43.68,43.68,43.62,43.62,908400.0,33.1969,33.1969,33.1513,33.1513,908400.0
2013-03-07 09:50:00,43.62,43.65,43.58,43.64,1810700.0,33.1513,33.1741,33.1209,33.1665,1810700.0
2013-03-07 09:55:00,43.64,43.66,43.64,43.66,645400.0,33.1665,33.1817,33.1665,33.1817,645400.0
2013-03-07 10:00:00,43.65,43.68,43.63,43.67,737200.0,33.1741,33.1969,33.1589,33.1893,737200.0
2013-03-07 10:05:00,43.67,43.68,43.65,43.66,283900.0,33.1893,33.1969,33.1741,33.1817,283900.0
2013-03-07 10:10:00,43.67,43.69,43.66,43.68,233700.0,33.1893,33.2045,33.1817,33.1969,233700.0
2013-03-07 10:15:00,43.68,43.69,43.66,43.69,279000.0,33.1969,33.2045,33.1817,33.2045,279000.0
2013-03-07 10:20:00,43.69,43.69,43.64,43.66,254100.0,33.2045,33.2045,33.1665,33.1817,254100.0
2013-03-07 10:25:00,43.66,43.67,43.63,43.67,355200.0,33.1817,33.1893,33.1589,33.1893,355200.0
2013-03-07 10:30:00,43.67,43.7,43.66,43.69,293400.0,33.1893,33.2121,33.1817,33.2045,293400.0
2013-03-07 10:35:00,43.69,43.7,43.67,43.67,303900.0,33.2045,33.2121,33.1893,33.1893,303900.0
2013-03-07 10:40:00,43.68,43.72,43.67,43.72,555900.0,33.1969,33.2273,33.1893,33.2273,555900.0
2013-03-07 10:45:00,43.72,43.72,43.68,43.69,671500.0,33.2273,33.2273,33.1969,33.2045,671500.0
2013-03-07 10:50:00,43.68,43.69,43.65,43.67,651000.0,33.1969,33.2045,33.1741,33.1893,651000.0
2013-03-07 10:55:00,43.67,43.68,43.64,43.64,457400.0,33.1893,33.1969,33.1665,33.1665,457400.0
2013-03-07 11:00:00,43.65,43.66,43.63,43.65,286300.0,33.1741,33.1817,33.1589,33.1741,286300.0
2013-03-07 11:05:00,43.66,43.7,43.65,43.69,435700.0,33.1817,33.2121,33.1741,33.2045,435700.0
2013-03-07 11:10:00,43.69,43.7,43.67,43.68,428700.0,33.2045,33.2121,33.1893,33.1969,428700.0
2013-03-07 11:15:00,43.68,43.69,43.67,43.67,357700.0,33.1969,33.2045,33.1893,33.1893,357700.0
2013-03-07 11:20:00,43.67,43.68,43.67,43.68,229900.0,33.1893,33.1969,33.1893,33.1969,229900.0
2013-03-07 11:25:00,43.67,43.69,43.67,43.68,454200.0,33.1893,33.2045,33.1893,33.1969,454200.0
2013-03-07 11:30:00,43.68,43.71,43.66,43.66,530600.0,33.1969,33.2197,33.1817,33.1817,530600.0
2013-03-07 11:35:00,43.66,43.7,43.66,43.68,291800.0,33.1817,33.2121,33.1817,33.1969,291800.0
2013-03-07 11:40:00,43.68,43.71,43.67,43.7,1454200.0,33.1969,33.2197,33.1893,33.2121,1454200.0
2013-03-07 11:45:00,43.71,43.73,43.7,43.71,1523800.0,33.2197,33.2349,33.2121,33.2197,1523800.0
2013-03-07 11:50:00,43.71,43.74,43.71,43.73,348900.0,33.2197,33.2425,33.2197,33.2349,348900.0
2013-03-07 11:55:00,43.74,43.75,43.71,43.71,421900.0,33.2425,33.2501,33.2197,33.2197,421900.0
2013-03-07 12:00:00,43.72,43.74,43.71,43.73,319700.0,33.2273,33.2425,33.2197,33.2349,319700.0
2013-03-07 12:05:00,43.73,43.74,43.71,43.72,344800.0,33.2349,33.2425,33.2197,33.2273,344800.0
2013-03-07 12:10:00,43.73,43.74,43.71,43.71,576700.0,33.2349,33.2425,33.2197,33.2197,576700.0
2013-03-07 12:15:00,43.72,43.73,43.71,43.71,412200.0,33.2273,33.2349,33.2197,33.2197,412200.0
2013-03-07 12:20:00,43.72,43.73,43.71,43.71,238100.0,33.2273,33.2349,33.2197,33.2197,238100.0
2013-03-07 12:25:00,43.72,43.75,43.71,43.75,175700.0,33.2273,33.2501,33.2197,33.2501,175700.0
2013-03-07 12:30:00,43.75,43.77,43.74,43.75,476000.0,33.2501,33.2653,33.2425,33.2501,476000.0
2013-03-07 12:35:00,43.74,43.75,43.73,43.73,253500.0,33.2425,33.2501,33.2349,33.2349,253500.0
2013-03-07 12:40:00,43.74,43.74,43.71,43.72,437500.0,33.2425,33.2425,33.2197,33.2273,437500.0
2013-03-07 12:45:00,43.73,43.75,43.72,43.75,293300.0,33.2349,33.2501,33.2273,33.2501,293300.0
2013-03-07 12:50:00,43.75,43.77,43.74,43.75,548000.0,33.2501,33.2653,33.2425,33.2501,548000.0
2013-03-07 12:55:00,43.75,43.79,43.75,43.78,299800.0,33.2501,33.2805,33.2501,33.2729,299800.0
2013-03-07 13:00:00,43.78,43.8,43.77,43.79,271300.0,33.2729,33.2881,33.2653,33.2805,271300.0
2013-03-07 13:05:00,43.79,43.8,43.77,43.77,265400.0,33.2805,33.2881,33.2653,33.2653,265400.0
2013-03-07 13:10:00,43.78,43.79,43.77,43.79,265200.0,33.2729,33.2805,33.2653,33.2805,265200.0
2013-03-07 13:15:00,43.79,43.8,43.78,43.79,220100.0,33.2805,33.2881,33.2729,33.2805,220100.0
2013-03-07 13:20:00,43.79,43.8,43.78,43.79,280700.0,33.2805,33.2881,33.2729,33.2805,280700.0
2013-03-07 13:25:00,43.79,43.8,43.78,43.79,313600.0,33.2805,33.2881,33.2729,33.2805,313600.0
2013-03-07 13:30:00,43.79,43.8,43.76,43.76,795200.0,33.2805,33.2881,33.2577,33.2577,795200.0
2013-03-07 13:35:00,43.77,43.77,43.72,43.72,605000.0,33.2653,33.2653,33.2273,33.2273,605000.0
2013-03-07 13:40:00,43.72,43.74,43.71,43.71,279800.0,33.2273,33.2425,33.2197,33.2197,279800.0
2013-03-07 13:45:00,43.71,43.75,43.71,43.75,250700.0,33.2197,33.2501,33.2197,33.2501,250700.0
2013-03-07 13:50:00,43.75,43.76,43.74,43.76,75600.0,33.2501,33.2577,33.2425,33.2577,75600.0
2013-03-07 13:55:00,43.76,43.76,43.74,43.76,259000.0,33.2577,33.2577,33.2425,33.2577,259000.0
2013-03-07 14:00:00,43.76,43.76,43.72,43.72,205900.0,33.2577,33.2577,33.2273,33.2273,205900.0
2013-03-07 14:05:00,43.72,43.73,43.71,43.72,174600.0,33.2273,33.2349,33.2197,33.2273,174600.0
2013-03-07 14:10:00,43.72,43.72,43.7,43.72,156000.0,33.2273,33.2273,33.2121,33.2273,156000.0
2013-03-07 14:15:00,43.72,43.74,43.72,43.73,114900.0,33.2273,33.2425,33.2273,33.2349,114900.0
2013-03-07 14:20:00,43.74,43.74,43.73,43.73,68000.0,33.2425,33.2425,33.2349,33.2349,68000.0
2013-03-07 14:25:00,43.73,43.75,43.72,43.74,165400.0,33.2349,33.2501,33.2273,33.2425,165400.0
2013-03-07 14:30:00,43.74,43.76,43.73,43.74,246900.0,33.2425,33.2577,33.2349,33.2425,246900.0
2013-03-07 14:35:00,43.75,43.75,43.72,43.73,181900.0,33.2501,33.2501,33.2273,33.2349,181900.0
2013-03-07 14:40:00,43.73,43.73,43.71,43.72,129900.0,33.2349,33.2349,33.2197,33.2273,129900.0
2013-03-07 14:45:00,43.72,43.75,43.71,43.75,311600.0,33.2273,33.2501,33.2197,33.2501,311600.0
2013-03-07 14:50:00,43.75,43.75,43.72,43.73,230500.0,33.2501,33.2501,33.2273,33.2349,230500.0
2013-03-07 14:55:00,43.73,43.77,43.73,43.75,292900.0,33.2349,33.2653,33.2349,33.2501,292900.0
2013-03-07 15:00:00,43.76,43.77,43.74,43.75,176700.0,33.2577,33.2653,33.2425,33.2501,176700.0
2013-03-07 15:05:00,43.75,43.77,43.74,43.76,244700.0,33.2501,33.2653,33.2425,33.2577,244700.0
2013-03-07 15:10:00,43.75,43.76,43.74,43.75,255300.0,33.2501,33.2577,33.2425,33.2501,255300.0
2013-03-07 15:15:00,43.76,43.76,43.73,43.76,241300.0,33.2577,33.2577,33.2349,33.2577,241300.0
2013-03-07 15:20:00,43.76,43.76,43.73,43.75,357400.0,33.2577,33.2577,33.2349,33.2501,357400.0
2013-03-07 15:25:00,43.74,43.76,43.74,43.75,478500.0,33.2425,33.2577,33.2425,33.2501,478500.0
2013-03-07 15:30:00,43.75,43.76,43.74,43.76,337900.0,33.2501,33.2577,33.2425,33.2577,337900.0
2013-03-07 15:35:00,43.76,43.77,43.75,43.77,483700.0,33.2577,33.2653,33.2501,33.2653,483700.0
2013-03-07 15:40:00,43.77,43.78,43.74,43.75,807700.0,33.2653,33.2729,33.2425,33.2501,807700.0
2013-03-07 15:45:00,43.75,43.75,43.73,43.74,715600.0,33.2501,33.2501,33.2349,33.2425,715600.0
2013-03-07 15:50:00,43.74,43.75,43.73,43.75,664400.0,33.2425,33.2501,33.2349,33.2501,664400.0
2013-03-07 15:55:00,43.75,43.8,43.74,43.78,3615200.0,33.2501,33.2881,33.2425,33.2729,3615200.0
2013-03-08 09:30:00,44.03,44.04,43.98,43.98,1619300.0,33.4629,33.4705,33.4249,33.4249,1619300.0
2013-03-08 09:35:00,43.98,43.99,43.92,43.92,1123800.0,33.4249,33.4325,33.3793,33.3793,1123800.0
2013-03-08 09:40:00,43.93,43.93,43.87,43.87,914700.0,33.3869,33.3869,33.3413,33.3413,914700.0
2013-03-08 09:45:00,43.88,43.89,43.83,43.87,1064600.0,33.3489,33.3565,33.3109,33.3413,1064600.0
2013-03-08 09:50:00,43.87,43.92,43.85,43.9,888100.0,33.3413,33.3793,33.3261,33.3641,888100.0
2013-03-08 09:55:00,43.9,43.92,43.88,43.92,830700.0,33.3641,33.3793,33.3489,33.3793,830700.0
2013-03-08 10:00:00,43.92,43.95,43.87,43.94,2467900.0,33.3793,33.4021,33.3413,33.3945,2467900.0
2013-03-08 10:05:00,43.94,43.95,43.89,43.93,641300.0,33.3945,33.4021,33.3565,33.3869,641300.0
2013-03-08 10:10:00,43.93,43.93,43.89,43.92,984100.0,33.3869,33.3869,33.3565,33.3793,984100.0
2013-03-08 10:15:00,43.91,43.94,43.9,43.93,556800.0,33.3717,33.3945,33.3641,33.3869,556800.0
2013-03-08 10:20:00,43.93,43.98,43.92,43.96,1287700.0,33.3869,33.4249,33.3793,33.4097,1287700.0
2013-03-08 10:25:00,43.96,44.0,43.96,43.99,742400.0,33.4097,33.4401,33.4097,33.4325,742400.0
2013-03-08 10:30:00,43.98,44.0,43.96,44.0,341900.0,33.4249,33.4401,33.4097,33.4401,341900.0
2013-03-08 10:35:00,44.0,44.0,43.96,43.99,381300.0,33.4401,33.4401,33.4097,33.4325,381300.0
2013-03-08 10:40:00,43.99,44.01,43.97,43.97,387600.0,33.4325,33.4477,33.4173,33.4173,387600.0
2013-03-08 10:45:00,43.98,43.99,43.94,43.95,667600.0,33.4249,33.4325,33.3945,33.4021,667600.0
2013-03-08 10:50:00,43.96,43.97,43.93,43.94,287000.0,33.4097,33.4173,33.3869,33.3945,287000.0
2013-03-08 10:55:00,43.94,43.96,43.93,43.94,397300.0,33.3945,33.4097,33.3869,33.3945,397300.0
2013-03-08 11:00:00,43.95,43.95,43.91,43.94,304000.0,33.4021,33.4021,33.3717,33.3945,304000.0
2013-03-08 11:05:00,43.94,43.96,43.92,43.96,303400.0,33.3945,33.4097,33.3793,33.4097,303400.0
2013-03-08 11:10:00,43.96,43.96,43.92,43.93,819900.0,33.4097,33.4097,33.3793,33.3869,819900.0
2013-03-08 11:15:00,43.92,43.94,43.91,43.93,290000.0,33.3793,33.3945,33.3717,33.3869,290000.0
2013-03-08 11:20:00,43.93,43.95,43.91,43.91,415600.0,33.3869,33.4021,33.3717,33.3717,415600.0
2013-03-08 11:25:00,43.91,43.94,43.91,43.93,315600.0,33.3717,33.3945,33.3717,33.3869,315600.0
2013-03-08 11:30:00,43.93,43.95,43.91,43.94,319600.0,33.3869,33.4021,33.3717,33.3945,319600.0
2013-03-08 11:35:00,43.94,43.95,43.92,43.93,263700.0,33.3945,33.4021,33.3793,33.3869,263700.0
2013-03-08 11:40:00,43.93,43.96,43.92,43.95,391000.0,33.3869,33.4097,33.3793,33.4021,391000.0
2013-03-08 11:45:00,43.94,43.97,43.94,43.97,99300.0,33.3945,33.4173,33.3945,33.4173,99300.0
2013-03-08 11:50:00,43.97,43.98,43.96,43.96,368800.0,33.4173,33.4249,33.4097,33.4097,368800.0
2013-03-08 11:55:00,43.96,43.98,43.96,43.98,360600.0,33.4097,33.4249,33.4097,33.4249,360600.0
2013-03-08 12:00:00,43.99,43.99,43.96,43.97,172300.0,33.4325,33.4325,33.4097,33.4173,172300.0
2013-03-08 12:05:00,43.96,44.0,43.96,43.99,202900.0,33.4097,33.4401,33.4097,33.4325,202900.0
2013-03-08 12:10:00,43.99,44.0,43.92,43.94,370400.0,33.4325,33.4401,33.3793,33.3945,370400.0
2013-03-08 12:15:00,43.94,43.95,43.91,43.92,202300.0,33.3945,33.4021,33.3717,33.3793,202300.0
2013-03-08 12:20:00,43.92,43.95,43.91,43.93,157700.0,33.3793,33.4021,33.3717,33.3869,157700.0
2013-03-08 12:25:00,43.93,43.94,43.92,43.93,209200.0,33.3869,33.3945,33.3793,33.3869,209200.0
2013-03-08 12:30:00,43.93,43.94,43.92,43.92,244700.0,33.3869,33.3945,33.3793,33.3793,244700.0
2013-03-08 12:35:00,43.93,43.93,43.9,43.91,204500.0,33.3869,33.3869,33.3641,33.3717,204500.0
2013-03-08 12:40:00,43.91,43.94,43.91,43.94,118100.0,33.3717,33.3945,33.3717,33.3945,118100.0
2013-03-08 12:45:00,43.94,43.95,43.93,43.93,131100.0,33.3945,33.4021,33.3869,33.3869,131100.0
2013-03-08 12:50:00,43.93,43.94,43.92,43.94,74600.0,33.3869,33.3945,33.3793,33.3945,74600.0
2013-03-08 12:55:00,43.94,43.95,43.93,43.95,80900.0,33.3945,33.4021,33.3869,33.4021,80900.0
2013-03-08 13:00:00,43.95,43.96,43.93,43.93,334300.0,33.4021,33.4097,33.3869,33.3869,334300.0
2013-03-08 13:05:00,43.94,43.94,43.91,43.94,150000.0,33.3945,33.3945,33.3717,33.3945,150000.0
2013-03-08 13:10:00,43.94,43.94,43.93,43.94,24500.0,33.3945,33.3945,33.3869,33.3945,24500.0
2013-03-08 13:15:00,43.93,43.96,43.93,43.94,227300.0,33.3869,33.4097,33.3869,33.3945,227300.0
2013-03-08 13:20:00,43.95,43.95,43.93,43.95,93200.0,33.4021,33.4021,33.3869,33.4021,93200.0
2013-03-08 13:25:00,43.95,43.97,43.94,43.95,162800.0,33.4021,33.4173,33.3945,33.4021,162800.0
2013-03-08 13:30:00,43.95,43.97,43.95,43.95,223400.0,33.4021,33.4173,33.4021,33.4021,223400.0
2013-03-08 13:35:00,43.95,43.98,43.95,43.98,202800.0,33.4021,33.4249,33.4021,33.4249,202800.0
2013-03-08 13:40:00,43.98,43.98,43.96,43.97,169600.0,33.4249,33.4249,33.4097,33.4173,169600.0
2013-03-08 13:45:00,43.97,44.01,43.97,44.01,149300.0,33.4173,33.4477,33.4173,33.4477,149300.0
2013-03-08 13:50:00,44.0,44.04,44.0,44.04,264700.0,33.4401,33.4705,33.4401,33.4705,264700.0
2013-03-08 13:55:00,44.04,44.05,44.03,44.05,125200.0,33.4705,33.4781,33.4629,33.4781,125200.0
2013-03-08 14:00:00,44.05,44.06,44.04,44.05,330800.0,33.4781,33.4857,33.4705,33.4781,330800.0
2013-03-08 14:05:00,44.06,44.06,44.04,44.06,219400.0,33.4857,33.4857,33.4705,33.4857,219400.0
2013-03-08 14:10:00,44.06,44.08,44.05,44.06,592200.0,33.4857,33.5009,33.4781,33.4857,592200.0
2013-03-08 14:15:00,44.07,44.08,44.06,44.06,270100.0,33.4933,33.5009,33.4857,33.4857,270100.0
2013-03-08 14:20:00,44.07,44.09,44.06,44.08,490300.0,33.4933,33.5085,33.4857,33.5009,490300.0
2013-03-08 14:25:00,44.09,44.11,44.08,44.11,539800.0,33.5085,33.5237,33.5009,33.5237,539800.0
2013-03-08 14:30:00,44.11,44.13,44.1,44.13,325000.0,33.5237,33.5389,33.5161,33.5389,325000.0
2013-03-08 14:35:00,44.13,44.14,44.11,44.11,601400.0,33.5389,33.5465,33.5237,33.5237,601400.0
2013-03-08 14:40:00,44.12,44.14,44.12,44.12,355200.0,33.5313,33.5465,33.5313,33.5313,355200.0
2013-03-08 14:45:00,44.12,44.13,44.11,44.12,167900.0,33.5313,33.5389,33.5237,33.5313,167900.0
2013-03-08 14:50:00,44.12,44.13,44.11,44.12,228700.0,33.5313,33.5389,33.5237,33.5313,228700.0
2013-03-08 14:55:00,44.12,44.15,44.11,44.14,682300.0,33.5313,33.5541,33.5237,33.5465,682300.0
2013-03-08 15:00:00,44.14,44.17,44.14,44.17,569400.0,33.5465,33.5693,33.5465,33.5693,569400.0
2013-03-08 15:05:00,44.17,44.17,44.15,44.16,227300.0,33.5693,33.5693,33.5541,33.5617,227300.0
2013-03-08 15:10:00,44.15,44.18,44.15,44.17,220600.0,33.5541,33.5769,33.5541,33.5693,220600.0
2013-03-08 15:15:00,44.18,44.2,44.17,44.2,439500.0,33.5769,33.5921,33.5693,33.5921,439500.0
2013-03-08 15:20:00,44.2,44.21,44.19,44.21,498800.0,33.5921,33.5997,33.5845,33.5997,498800.0
2013-03-08 15:25:00,44.21,44.21,44.19,44.2,778400.0,33.5997,33.5997,33.5845,33.5921,778400.0
2013-03-08 15:30:00,44.2,44.21,44.19,44.2,614700.0,33.5921,33.5997,33.5845,33.5921,614700.0
2013-03-08 15:35:00,44.2,44.21,44.18,44.2,591800.0,33.5921,33.5997,33.5769,33.5921,591800.0
2013-03-08 15:40:00,44.19,44.22,44.19,44.22,947800.0,33.5845,33.6073,33.5845,33.6073,947800.0
2013-03-08 15:45:00,44.22,44.22,44.2,44.21,928100.0,33.6073,33.6073,33.5921,33.5997,928100.0
2013-03-08 15:50:00,44.22,44.23,44.21,44.23,1301600.0,33.6073,33.6149,33.5997,33.6149,1301600.0
2013-03-08 15:55:00,44.23,44.23,44.13,44.14,5841300.0,33.6149,33.6149,33.5389,33.5465,5841300.0
2013-03-11 09:30:00,43.93,43.94,43.84,43.84,812700.0,33.3869,33.3945,33.3185,33.3185,812700.0
2013-03-11 09:35:00,43.83,43.85,43.81,43.85,857200.0,33.3109,33.3261,33.2957,33.3261,857200.0
2013-03-11 09:40:00,43.85,43.85,43.81,43.83,927900.0,33.3261,33.3261,33.2957,33.3109,927900.0
2013-03-11 09:45:00,43.83,43.85,43.83,43.84,489500.0,33.3109,33.3261,33.3109,33.3185,489500.0
2013-03-11 09:50:00,43.84,43.88,43.84,43.86,713500.0,33.3185,33.3489,33.3185,33.3337,713500.0
2013-03-11 09:55:00,43.87,43.87,43.83,43.83,573500.0,33.3413,33.3413,33.3109,33.3109,573500.0
2013-03-11 10:00:00,43.84,43.85,43.8,43.82,634400.0,33.3185,33.3261,33.2881,33.3033,634400.0
2013-03-11 10:05:00,43.82,43.84,43.82,43.83,438000.0,33.3033,33.3185,33.3033,33.3109,438000.0
2013-03-11 10:10:00,43.83,43.83,43.81,43.82,357300.0,33.3109,33.3109,33.2957,33.3033,357300.0
2013-03-11 10:15:00,43.82,43.82,43.78,43.79,496800.0,33.3033,33.3033,33.2729,33.2805,496800.0
2013-03-11 10:20:00,43.8,43.8,43.78,43.79,268500.0,33.2881,33.2881,33.2729,33.2805,268500.0
2013-03-11 10:25:00,43.79,43.79,43.76,43.77,479500.0,33.2805,33.2805,33.2577,33.2653,479500.0
2013-03-11 10:30:00,43.76,43.79,43.76,43.79,420800.0,33.2577,33.2805,33.2577,33.2805,420800.0
2013-03-11 10:35:00,43.79,43.81,43.78,43.8,313200.0,33.2805,33.2957,33.2729,33.2881,313200.0
2013-03-11 10:40:00,43.8,43.81,43.78,43.79,334900.0,33.2881,33.2957,33.2729,33.2805,334900.0
2013-03-11 10:45:00,43.79,43.81,43.78,43.81,279200.0,33.2805,33.2957,33.2729,33.2957,279200.0
2013-03-11 10:50:00,43.8,43.81,43.79,43.8,243400.0,33.2881,33.2957,33.2805,33.2881,243400.0
2013-03-11 10:55:00,43.8,43.82,43.79,43.82,306100.0,33.2881,33.3033,33.2805,33.3033,306100.0
2013-03-11 11:00:00,43.82,43.82,43.81,43.82,257000.0,33.3033,33.3033,33.2957,33.3033,257000.0
2013-03-11 11:05:00,43.82,43.84,43.81,43.84,630500.0,33.3033,33.3185,33.2957,33.3185,630500.0
2013-03-11 11:10:00,43.84,43.86,43.84,43.84,428700.0,33.3185,33.3337,33.3185,33.3185,428700.0
2013-03-11 11:15:00,43.85,43.85,43.84,43.85,83800.0,33.3261,33.3261,33.3185,33.3261,83800.0
2013-03-11 11:20:00,43.85,43.86,43.84,43.86,407000.0,33.3261,33.3337,33.3185,33.3337,407000.0
2013-03-11 11:25:00,43.86,43.86,43.84,43.84,308100.0,33.3337,33.3337,33.3185,33.3185,308100.0
2013-03-11 11:30:00,43.84,43.85,43.83,43.85,323400.0,33.3185,33.3261,33.3109,33.3261,323400.0
2013-03-11 11:35:00,43.85,43.86,43.84,43.86,154700.0,33.3261,33.3337,33.3185,33.3337,154700.0
2013-03-11 11:40:00,43.86,43.87,43.85,43.86,310000.0,33.3337,33.3413,33.3261,33.3337,310000.0
2013-03-11 11:45:00,43.86,43.88,43.85,43.88,174300.0,33.3337,33.3489,33.3261,33.3489,174300.0
2013-03-11 11:50:00,43.88,43.89,43.87,43.89,226300.0,33.3489,33.3565,33.3413,33.3565,226300.0
2013-03-11 11:55:00,43.89,43.89,43.87,43.89,330200.0,33.3565,33.3565,33.3413,33.3565,330200.0
2013-03-11 12:00:00,43.89,43.91,43.88,43.9,552000.0,33.3565,33.3717,33.3489,33.3641,552000.0
2013-03-11 12:05:00,43.89,43.92,43.89,43.91,248200.0,33.3565,33.3793,33.3565,33.3717,248200.0
2013-03-11 12:10:00,43.9,43.92,43.9,43.91,249100.0,33.3641,33.3793,33.3641,33.3717,249100.0
2013-03-11 12:15:00,43.92,43.92,43.91,43.92,91700.0,33.3793,33.3793,33.3717,33.3793,91700.0
2013-03-11 12:20:00,43.92,43.93,43.91,43.91,262400.0,33.3793,33.3869,33.3717,33.3717,262400.0
2013-03-11 12:25:00,43.91,43.92,43.9,43.92,228600.0,33.3717,33.3793,33.3641,33.3793,228600.0
2013-03-11 12:30:00,43.91,43.92,43.9,43.9,192800.0,33.3717,33.3793,33.3641,33.3641,192800.0
2013-03-11 12:35:00,43.91,43.91,43.89,43.89,159200.0,33.3717,33.3717,33.3565,33.3565,159200.0
2013-03-11 12:40:00,43.9,43.9,43.86,43.86,854700.0,33.3641,33.3641,33.3337,33.3337,854700.0
2013-03-11 12:45:00,43.87,43.87,43.84,43.85,872700.0,33.3413,33.3413,33.3185,33.3261,872700.0
2013-03-11 12:50:00,43.85,43.86,43.84,43.86,162800.0,33.3261,33.3337,33.3185,33.3337,162800.0
2013-03-11 12:55:00,43.86,43.88,43.85,43.88,343900.0,33.3337,33.3489,33.3261,33.3489,343900.0
2013-03-11 13:00:00,43.88,43.89,43.87,43.88,645200.0,33.3489,33.3565,33.3413,33.3489,645200.0
2013-03-11 13:05:00,43.88,43.88,43.86,43.88,452300.0,33.3489,33.3489,33.3337,33.3489,452300.0
2013-03-11 13:10:00,43.88,43.9,43.87,43.9,316000.0,33.3489,33.3641,33.3413,33.3641,316000.0
2013-03-11 13:15:00,43.89,43.9,43.87,43.88,367300.0,33.3565,33.3641,33.3413,33.3489,367300.0
2013-03-11 13:20:00,43.88,43.89,43.87,43.89,144200.0,33.3489,33.3565,33.3413,33.3565,144200.0
2013-03-11 13:25:00,43.89,43.9,43.88,43.9,331100.0,33.3565,33.3641,33.3489,33.3641,331100.0
2013-03-11 13:30:00,43.9,43.9,43.89,43.9,169100.0,33.3641,33.3641,33.3565,33.3641,169100.0
2013-03-11 13:35:00,43.9,43.9,43.89,43.89,187200.0,33.3641,33.3641,33.3565,33.3565,187200.0
2013-03-11 13:40:00,43.9,43.9,43.88,43.89,151000.0,33.3641,33.3641,33.3489,33.3565,151000.0
2013-03-11 13:45:00,43.88,43.89,43.88,43.89,151700.0,33.3489,33.3565,33.3489,33.3565,151700.0
2013-03-11 13:50:00,43.9,43.9,43.88,43.89,206100.0,33.3641,33.3641,33.3489,33.3565,206100.0
2013-03-11 13:55:00,43.88,43.89,43.88,43.89,497400.0,33.3489,33.3565,33.3489,33.3565,497400.0
2013-03-11 14:00:00,43.89,43.91,43.88,43.91,397600.0,33.3565,33.3717,33.3489,33.3717,397600.0
2013-03-11 14:05:00,43.91,43.92,43.9,43.92,291600.0,33.3717,33.3793,33.3641,33.3793,291600.0
2013-03-11 14:10:00,43.92,43.93,43.9,43.9,517900.0,33.3793,33.3869,33.3641,33.3641,517900.0
2013-03-11 14:15:00,43.9,43.91,43.89,43.9,370100.0,33.3641,33.3717,33.3565,33.3641,370100.0
2013-03-11 14:20:00,43.9,43.9,43.89,43.9,238300.0,33.3641,33.3641,33.3565,33.3641,238300.0
2013-03-11 14:25:00,43.9,43.91,43.89,43.91,260100.0,33.3641,33.3717,33.3565,33.3717,260100.0
2013-03-11 14:30:00,43.91,43.91,43.81,43.82,2848400.0,33.3717,33.3717,33.2957,33.3033,2848400.0
2013-03-11 14:35:00,43.82,43.87,43.81,43.87,456300.0,33.3033,33.3413,33.2957,33.3413,456300.0
2013-03-11 14:40:00,43.87,43.87,43.84,43.87,564400.0,33.3413,33.3413,33.3185,33.3413,564400.0
2013-03-11 14:45:00,43.87,43.89,43.86,43.89,193400.0,33.3413,33.3565,33.3337,33.3565,193400.0
2013-03-11 14:50:00,43.89,43.89,43.88,43.89,134200.0,33.3565,33.3565,33.3489,33.3565,134200.0
2013-03-11 14:55:00,43.89,43.89,43.88,43.89,123700.0,33.3565,33.3565,33.3489,33.3565,123700.0
2013-03-11 15:00:00,43.89,43.89,43.87,43.87,284300.0,33.3565,33.3565,33.3413,33.3413,284300.0
2013-03-11 15:05:00,43.87,43.88,43.86,43.87,373100.0,33.3413,33.3489,33.3337,33.3413,373100.0
2013-03-11 15:10:00,43.86,43.87,43.84,43.84,562700.0,33.3337,33.3413,33.3185,33.3185,562700.0
2013-03-11 15:15:00,43.84,43.86,43.84,43.85,208700.0,33.3185,33.3337,33.3185,33.3261,208700.0
2013-03-11 15:20:00,43.85,43.87,43.85,43.87,224300.0,33.3261,33.3413,33.3261,33.3413,224300.0
2013-03-11 15:25:00,43.87,43.87,43.84,43.84,444200.0,33.3413,33.3413,33.3185,33.3185,444200.0
2013-03-11 15:30:00,43.85,43.85,43.83,43.84,372800.0,33.3261,33.3261,33.3109,33.3185,372800.0
2013-03-11 15:35:00,43.84,43.84,43.82,43.82,359100.0,33.3185,33.3185,33.3033,33.3033,359100.0
2013-03-11 15:40:00,43.83,43.83,43.82,43.82,356500.0,33.3109,33.3109,33.3033,33.3033,356500.0
2013-03-11 15:45:00,43.83,43.85,43.82,43.85,953100.0,33.3109,33.3261,33.3033,33.3261,953100.0
2013-03-11 15:50:00,43.84,43.87,43.84,43.87,1007100.0,33.3185,33.3413,33.3185,33.3413,1007100.0
2013-03-11 15:55:00,43.87,43.88,43.85,43.88,3710900.0,33.3413,33.3489,33.3261,33.3489,3710900.0
2013-03-12 09:30:00,43.67,43.68,43.65,43.66,502000.0,33.1893,33.1969,33.1741,33.1817,502000.0
2013-03-12 09:35:00,43.66,43.68,43.62,43.62,715700.0,33.1817,33.1969,33.1513,33.1513,715700.0
2013-03-12 09:40:00,43.63,43.68,43.62,43.68,378400.0,33.1589,33.1969,33.1513,33.1969,378400.0
2013-03-12 09:45:00,43.68,43.68,43.63,43.66,673800.0,33.1969,33.1969,33.1589,33.1817,673800.0
2013-03-12 09:50:00,43.66,43.67,43.63,43.65,425500.0,33.1817,33.1893,33.1589,33.1741,425500.0
2013-03-12 09:55:00,43.65,43.69,43.63,43.66,487600.0,33.1741,33.2045,33.1589,33.1817,487600.0
2013-03-12 10:00:00,43.66,43.7,43.66,43.7,366800.0,33.1817,33.2121,33.1817,33.2121,366800.0
2013-03-12 10:05:00,43.69,43.72,43.69,43.71,277300.0,33.2045,33.2273,33.2045,33.2197,277300.0
2013-03-12 10:10:00,43.71,43.73,43.7,43.7,280800.0,33.2197,33.2349,33.2121,33.2121,280800.0
2013-03-12 10:15:00,43.71,43.72,43.7,43.7,400400.0,33.2197,33.2273,33.2121,33.2121,400400.0
2013-03-12 10:20:00,43.69,43.73,43.68,43.72,330900.0,33.2045,33.2349,33.1969,33.2273,330900.0
2013-03-12 10:25:00,43.72,43.72,43.68,43.69,446200.0,33.2273,33.2273,33.1969,33.2045,446200.0
2013-03-12 10:30:00,43.69,43.7,43.65,43.65,507300.0,33.2045,33.2121,33.1741,33.1741,507300.0
2013-03-12 10:35:00,43.65,43.65,43.6,43.6,652700.0,33.1741,33.1741,33.1361,33.1361,652700.0
2013-03-12 10:40:00,43.6,43.61,43.57,43.58,593700.0,33.1361,33.1437,33.1133,33.1209,593700.0
2013-03-12 10:45:00,43.57,43.58,43.54,43.55,864400.0,33.1133,33.1209,33.0905,33.0981,864400.0
2013-03-12 10:50:00,43.55,43.57,43.55,43.57,251200.0,33.0981,33.1133,33.0981,33.1133,251200.0
2013-03-12 10:55:00,43.57,43.57,43.54,43.55,284900.0,33.1133,33.1133,33.0905,33.0981,284900.0
2013-03-12 11:00:00,43.55,43.55,43.49,43.5,785100.0,33.0981,33.0981,33.0525,33.0601,785100.0
2013-03-12 11:05:00,43.49,43.5,43.44,43.45,650300.0,33.0525,33.0601,33.0145,33.0221,650300.0
2013-03-12 11:10:00,43.44,43.47,43.44,43.46,386600.0,33.0145,33.0373,33.0145,33.0297,386600.0
2013-03-12 11:15:00,43.46,43.47,43.45,43.46,336000.0,33.0297,33.0373,33.0221,33.0297,336000.0
2013-03-12 11:20:00,43.45,43.45,43.41,43.41,487100.0,33.0221,33.0221,32.9917,32.9917,487100.0
2013-03-12 11:25:00,43.41,43.42,43.37,43.37,1332100.0,32.9917,32.9993,32.9613,32.9613,1332100.0
2013-03-12 11:30:00,43.37,43.4,43.35,43.39,941600.0,32.9613,32.9841,32.9461,32.9765,941600.0
2013-03-12 11:35:00,43.39,43.43,43.39,43.41,968200.0,32.9765,33.0069,32.9765,32.9917,968200.0
2013-03-12 11:40:00,43.41,43.41,43.38,43.39,538500.0,32.9917,32.9917,32.9689,32.9765,538500.0
2013-03-12 11:45:00,43.39,43.39,43.34,43.38,1322500.0,32.9765,32.9765,32.9385,32.9689,1322500.0
2013-03-12 11:50:00,43.38,43.41,43.37,43.4,473600.0,32.9689,32.9917,32.9613,32.9841,473600.0
2013-03-12 11:55:00,43.39,43.43,43.39,43.4,757100.0,32.9765,33.0069,32.9765,32.9841,757100.0
2013-03-12 12:00:00,43.4,43.4,43.38,43.39,338800.0,32.9841,32.9841,32.9689,32.9765,338800.0
2013-03-12 12:05:00,43.39,43.39,43.36,43.37,713900.0,32.9765,32.9765,32.9537,32.9613,713900.0
2013-03-12 12:10:00,43.38,43.38,43.35,43.37,350200.0,32.9689,32.9689,32.9461,32.9613,350200.0
2013-03-12 12:15:00,43.38,43.4,43.38,43.39,109500.0,32.9689,32.9841,32.9689,32.9765,109500.0
2013-03-12 12:20:00,43.39,43.39,43.34,43.35,646300.0,32.9765,32.9765,32.9385,32.9461,646300.0
2013-03-12 12:25:00,43.34,43.35,43.32,43.34,288700.0,32.9385,32.9461,32.9233,32.9385,288700.0
2013-03-12 12:30:00,43.34,43.37,43.34,43.35,585000.0,32.9385,32.9613,32.9385,32.9461,585000.0
2013-03-12 12:35:00,43.35,43.37,43.33,43.34,500700.0,32.9461,32.9613,32.9309,32.9385,500700.0
2013-03-12 12:40:00,43.34,43.37,43.32,43.36,488000.0,32.9385,32.9613,32.9233,32.9537,488000.0
2013-03-12 12:45:00,43.36,43.38,43.34,43.36,263600.0,32.9537,32.9689,32.9385,32.9537,263600.0
2013-03-12 12:50:00,43.36,43.38,43.35,43.37,180600.0,32.9537,32.9689,32.9461,32.9613,180600.0
2013-03-12 12:55:00,43.36,43.39,43.36,43.36,292100.0,32.9537,32.9765,32.9537,32.9537,292100.0
2013-03-12 13:00:00,43.36,43.37,43.33,43.33,464400.0,32.9537,32.9613,32.9309,32.9309,464400.0
2013-03-12 13:05:00,43.33,43.35,43.33,43.34,185400.0,32.9309,32.9461,32.9309,32.9385,185400.0
2013-03-12 13:10:00,43.33,43.37,43.33,43.35,152300.0,32.9309,32.9613,32.9309,32.9461,152300.0
2013-03-12 13:15:00,43.36,43.38,43.35,43.36,349500.0,32.9537,32.9689,32.9461,32.9537,349500.0
2013-03-12 13:20:00,43.37,43.38,43.35,43.36,181300.0,32.9613,32.9689,32.9461,32.9537,181300.0
2013-03-12 13:25:00,43.35,43.36,43.34,43.36,138200.0,32.9461,32.9537,32.9385,32.9537,138200.0
2013-03-12 13:30:00,43.36,43.36,43.35,43.35,114800.0,32.9537,32.9537,32.9461,32.9461,114800.0
2013-03-12 13:35:00,43.36,43.38,43.36,43.38,233700.0,32.9537,32.9689,32.9537,32.9689,233700.0
2013-03-12 13:40:00,43.38,43.4,43.36,43.4,236100.0,32.9689,32.9841,32.9537,32.9841,236100.0
2013-03-12 13:45:00,43.39,43.4,43.37,43.37,419700.0,32.9765,32.9841,32.9613,32.9613,419700.0
2013-03-12 13:50:00,43.37,43.39,43.34,43.34,194600.0,32.9613,32.9765,32.9385,32.9385,194600.0
2013-03-12 13:55:00,43.34,43.36,43.34,43.35,211200.0,32.9385,32.9537,32.9385,32.9461,211200.0
2013-03-12 14:00:00,43.36,43.37,43.34,43.34,239700.0,32.9537,32.9613,32.9385,32.9385,239700.0
2013-03-12 14:05:00,43.34,43.35,43.31,43.31,328100.0,32.9385,32.9461,32.9157,32.9157,328100.0
2013-03-12 14:10:00,43.31,43.33,43.29,43.32,312300.0,32.9157,32.9309,32.9005,32.9233,312300.0
2013-03-12 14:15:00,43.32,43.33,43.3,43.32,487000.0,32.9233,32.9309,32.9081,32.9233,487000.0
2013-03-12 14:20:00,43.32,43.33,43.3,43.31,455200.0,32.9233,32.9309,32.9081,32.9157,455200.0
2013-03-12 14:25:00,43.31,43.33,43.3,43.32,453400.0,32.9157,32.9309,32.9081,32.9233,453400.0
2013-03-12 14:30:00,43.32,43.34,43.3,43.31,310200.0,32.9233,32.9385,32.9081,32.9157,310200.0
2013-03-12 14:35:00,43.31,43.33,43.3,43.31,616600.0,32.9157,32.9309,32.9081,32.9157,616600.0
2013-03-12 14:40:00,43.32,43.34,43.31,43.34,173900.0,32.9233,32.9385,32.9157,32.9385,173900.0
2013-03-12 14:45:00,43.33,43.38,43.33,43.35,1540500.0,32.9309,32.9689,32.9309,32.9461,1540500.0
2013-03-12 14:50:00,43.36,43.37,43.35,43.35,142700.0,32.9537,32.9613,32.9461,32.9461,142700.0
2013-03-12 14:55:00,43.36,43.36,43.33,43.34,230200.0,32.9537,32.9537,32.9309,32.9385,230200.0
2013-03-12 15:00:00,43.33,43.38,43.33,43.36,262000.0,32.9309,32.9689,32.9309,32.9537,262000.0
2013-03-12 15:05:00,43.37,43.37,43.34,43.34,204600.0,32.9613,32.9613,32.9385,32.9385,204600.0
2013-03-12 15:10:00,43.35,43.38,43.34,43.37,652000.0,32.9461,32.9689,32.9385,32.9613,652000.0
2013-03-12 15:15:00,43.37,43.39,43.37,43.38,209000.0,32.9613,32.9765,32.9613,32.9689,209000.0
2013-03-12 15:20:00,43.39,43.4,43.38,43.4,411400.0,32.9765,32.9841,32.9689,32.9841,411400.0
2013-03-12 15:25:00,43.4,43.4,43.36,43.38,689900.0,32.9841,32.9841,32.9537,32.9689,689900.0
2013-03-12 15:30:00,43.38,43.39,43.36,43.36,294900.0,32.9689,32.9765,32.9537,32.9537,294900.0
2013-03-12 15:35:00,43.37,43.39,43.35,43.38,1232500.0,32.9613,32.9765,32.9461,32.9689,1232500.0
2013-03-12 15:40:00,43.38,43.39,43.36,43.37,922600.0,32.9689,32.9765,32.9537,32.9613,922600.0
2013-03-12 15:45:00,43.36,43.37,43.33,43.33,854900.0,32.9537,32.9613,32.9309,32.9309,854900.0
2013-03-12 15:50:00,43.33,43.34,43.33,43.33,1122700.0,32.9309,32.9385,32.9309,32.9309,1122700.0
2013-03-12 15:55:00,43.34,43.41,43.33,43.41,5418600.0,32.9385,32.9917,32.9309,32.9917,5418600.0
2013-03-13 09:30:00,43.31,43.32,43.17,43.19,5395400.0,32.9157,32.9233,32.8093,32.8245,5395400.0
2013-03-13 09:35:00,43.19,43.22,43.17,43.18,1821700.0,32.8245,32.8473,32.8093,32.8169,1821700.0
2013-03-13 09:40:00,43.17,43.17,43.08,43.1,1098800.0,32.8093,32.8093,32.7409,32.7561,1098800.0
2013-03-13 09:45:00,43.1,43.12,43.03,43.07,2326000.0,32.7561,32.7713,32.7029,32.7333,2326000.0
2013-03-13 09:50:00,43.07,43.1,43.05,43.08,929800.0,32.7333,32.7561,32.7181,32.7409,929800.0
2013-03-13 09:55:00,43.08,43.12,43.06,43.12,1034100.0,32.7409,32.7713,32.7257,32.7713,1034100.0
2013-03-13 10:00:00,43.12,43.12,43.04,43.05,469100.0,32.7713,32.7713,32.7105,32.7181,469100.0
2013-03-13 10:05:00,43.05,43.05,43.0,43.0,995700.0,32.7181,32.7181,32.6801,32.6801,995700.0
2013-03-13 10:10:00,43.01,43.04,43.0,43.04,764800.0,32.6877,32.7105,32.6801,32.7105,764800.0
2013-03-13 10:15:00,43.04,43.05,43.02,43.05,945600.0,32.7105,32.7181,32.6953,32.7181,945600.0
2013-03-13 10:20:00,43.05,43.06,43.04,43.05,661200.0,32.7181,32.7257,32.7105,32.7181,661200.0
2013-03-13 10:25:00,43.05,43.06,43.03,43.04,721200.0,32.7181,32.7257,32.7029,32.7105,721200.0
2013-03-13 10:30:00,43.03,43.04,43.02,43.02,672100.0,32.7029,32.7105,32.6953,32.6953,672100.0
2013-03-13 10:35:00,43.02,43.07,43.02,43.07,567000.0,32.6953,32.7333,32.6953,32.7333,567000.0
2013-03-13 10:40:00,43.07,43.12,43.07,43.1,796900.0,32.7333,32.7713,32.7333,32.7561,796900.0
2013-03-13 10:45:00,43.1,43.14,43.09,43.13,1835900.0,32.7561,32.7865,32.7485,32.7789,1835900.0
2013-03-13 10:50:00,43.12,43.13,43.11,43.13,418900.0,32.7713,32.7789,32.7637,32.7789,418900.0
2013-03-13 10:55:00,43.13,43.13,43.12,43.12,99200.0,32.7789,32.7789,32.7713,32.7713,99200.0
2013-03-13 11:00:00,43.13,43.13,43.12,43.13,328200.0,32.7789,32.7789,32.7713,32.7789,328200.0
2013-03-13 11:05:00,43.12,43.13,43.12,43.13,202500.0,32.7713,32.7789,32.7713,32.7789,202500.0
2013-03-13 11:10:00,43.12,43.15,43.12,43.13,860600.0,32.7713,32.7941,32.7713,32.7789,860600.0
2013-03-13 11:15:00,43.13,43.15,43.12,43.15,538300.0,32.7789,32.7941,32.7713,32.7941,538300.0
2013-03-13 11:20:00,43.15,43.15,43.12,43.15,579500.0,32.7941,32.7941,32.7713,32.7941,579500.0
2013-03-13 11:25:00,43.15,43.15,43.13,43.13,368100.0,32.7941,32.7941,32.7789,32.7789,368100.0
2013-03-13 11:30:00,43.14,43.15,43.11,43.11,542100.0,32.7865,32.7941,32.7637,32.7637,542100.0
2013-03-13 11:35:00,43.11,43.12,43.1,43.11,325000.0,32.7637,32.7713,32.7561,32.7637,325000.0
2013-03-13 11:40:00,43.1,43.11,43.08,43.09,106000.0,32.7561,32.7637,32.7409,32.7485,106000.0
2013-03-13 11:45:00,43.08,43.09,43.07,43.07,153200.0,32.7409,32.7485,32.7333,32.7333,153200.0
2013-03-13 11:50:00,43.07,43.12,43.07,43.12,1457700.0,32.7333,32.7713,32.7333,32.7713,1457700.0
2013-03-13 11:55:00,43.12,43.12,43.08,43.08,280100.0,32.7713,32.7713,32.7409,32.7409,280100.0
2013-03-13 12:00:00,43.08,43.09,43.06,43.06,190000.0,32.7409,32.7485,32.7257,32.7257,190000.0
2013-03-13 12:05:00,43.06,43.1,43.06,43.08,531300.0,32.7257,32.7561,32.7257,32.7409,531300.0
2013-03-13 12:10:00,43.09,43.11,43.08,43.09,277300.0,32.7485,32.7637,32.7409,32.7485,277300.0
2013-03-13 12:15:00,43.09,43.12,43.09,43.12,424700.0,32.7485,32.7713,32.7485,32.7713,424700.0
2013-03-13 12:20:00,43.12,43.13,43.11,43.13,234800.0,32.7713,32.7789,32.7637,32.7789,234800.0
2013-03-13 12:25:00,43.12,43.15,43.12,43.14,1101700.0,32.7713,32.7941,32.7713,32.7865,1101700.0
2013-03-13 12:30:00,43.14,43.14,43.12,43.12,331000.0,32.7865,32.7865,32.7713,32.7713,331000.0
2013-03-13 12:35:00,43.12,43.16,43.12,43.16,660400.0,32.7713,32.8017,32.7713,32.8017,660400.0
2013-03-13 12:40:00,43.16,43.16,43.15,43.16,117600.0,32.8017,32.8017,32.7941,32.8017,117600.0
2013-03-13 12:45:00,43.16,43.16,43.13,43.14,259100.0,32.8017,32.8017,32.7789,32.7865,259100.0
2013-03-13 12:50:00,43.13,43.14,43.13,43.13,113300.0,32.7789,32.7865,32.7789,32.7789,113300.0
2013-03-13 12:55:00,43.13,43.14,43.13,43.14,179900.0,32.7789,32.7865,32.7789,32.7865,179900.0
2013-03-13 13:00:00,43.13,43.14,43.1,43.12,406200.0,32.7789,32.7865,32.7561,32.7713,406200.0
2013-03-13 13:05:00,43.11,43.12,43.11,43.12,92200.0,32.7637,32.7713,32.7637,32.7713,92200.0
2013-03-13 13:10:00,43.12,43.12,43.11,43.12,304900.0,32.7713,32.7713,32.7637,32.7713,304900.0
2013-03-13 13:15:00,43.12,43.13,43.11,43.12,92100.0,32.7713,32.7789,32.7637,32.7713,92100.0
2013-03-13 13:20:00,43.12,43.13,43.11,43.12,394900.0,32.7713,32.7789,32.7637,32.7713,394900.0
2013-03-13 13:25:00,43.12,43.14,43.11,43.12,212100.0,32.7713,32.7865,32.7637,32.7713,212100.0
2013-03-13 13:30:00,43.13,43.13,43.12,43.13,33300.0,32.7789,32.7789,32.7713,32.7789,33300.0
2013-03-13 13:35:00,43.12,43.13,43.11,43.11,155000.0,32.7713,32.7789,32.7637,32.7637,155000.0
2013-03-13 13:40:00,43.11,43.15,43.11,43.13,446100.0,32.7637,32.7941,32.7637,32.7789,446100.0
2013-03-13 13:45:00,43.13,43.15,43.12,43.14,206900.0,32.7789,32.7941,32.7713,32.7865,206900.0
2013-03-13 13:50:00,43.13,43.14,43.12,43.13,305000.0,32.7789,32.7865,32.7713,32.7789,305000.0
2013-03-13 13:55:00,43.12,43.13,43.1,43.11,453400.0,32.7713,32.7789,32.7561,32.7637,453400.0
2013-03-13 14:00:00,43.11,43.12,43.09,43.09,197100.0,32.7637,32.7713,32.7485,32.7485,197100.0
2013-03-13 14:05:00,43.09,43.11,43.08,43.09,216400.0,32.7485,32.7637,32.7409,32.7485,216400.0
2013-03-13 14:10:00,43.09,43.09,43.07,43.07,290100.0,32.7485,32.7485,32.7333,32.7333,290100.0
2013-03-13 14:15:00,43.07,43.08,43.05,43.05,239400.0,32.7333,32.7409,32.7181,32.7181,239400.0
2013-03-13 14:20:00,43.05,43.05,42.99,43.01,857600.0,32.7181,32.7181,32.6725,32.6877,857600.0
2013-03-13 14:25:00,43.0,43.04,43.0,43.03,698700.0,32.6801,32.7105,32.6801,32.7029,698700.0
2013-03-13 14:30:00,43.03,43.06,43.03,43.05,311400.0,32.7029,32.7257,32.7029,32.7181,311400.0
2013-03-13 14:35:00,43.04,43.05,43.02,43.02,153600.0,32.7105,32.7181,32.6953,32.6953,153600.0
2013-03-13 14:40:00,43.02,43.03,42.99,43.0,312900.0,32.6953,32.7029,32.6725,32.6801,312900.0
2013-03-13 14:45:00,43.0,43.02,42.99,43.01,695900.0,32.6801,32.6953,32.6725,32.6877,695900.0
2013-03-13 14:50:00,43.01,43.02,43.01,43.02,117700.0,32.6877,32.6953,32.6877,32.6953,117700.0
2013-03-13 14:55:00,43.01,43.02,43.0,43.01,313100.0,32.6877,32.6953,32.6801,32.6877,313100.0
2013-03-13 15:00:00,43.0,43.01,43.0,43.01,726600.0,32.6801,32.6877,32.6801,32.6877,726600.0
2013-03-13 15:05:00,43.0,43.02,42.98,42.98,682000.0,32.6801,32.6953,32.6649,32.6649,682000.0
2013-03-13 15:10:00,42.98,43.0,42.98,42.98,504200.0,32.6649,32.6801,32.6649,32.6649,504200.0
2013-03-13 15:15:00,42.98,42.99,42.97,42.97,482700.0,32.6649,32.6725,32.6573,32.6573,482700.0
2013-03-13 15:20:00,42.98,42.99,42.97,42.98,495900.0,32.6649,32.6725,32.6573,32.6649,495900.0
2013-03-13 15:25:00,42.98,43.0,42.97,43.0,869600.0,32.6649,32.6801,32.6573,32.6801,869600.0
2013-03-13 15:30:00,43.0,43.02,42.99,43.01,630600.0,32.6801,32.6953,32.6725,32.6877,630600.0
2013-03-13 15:35:00,43.0,43.01,42.99,43.0,636000.0,32.6801,32.6877,32.6725,32.6801,636000.0
2013-03-13 15:40:00,42.99,43.0,42.95,42.95,672700.0,32.6725,32.6801,32.6421,32.6421,672700.0
2013-03-13 15:45:00,42.95,42.98,42.95,42.98,2192900.0,32.6421,32.6649,32.6421,32.6649,2192900.0
2013-03-13 15:50:00,42.97,43.01,42.97,42.98,2806400.0,32.6573,32.6877,32.6573,32.6649,2806400.0
2013-03-13 15:55:00,42.97,42.99,42.95,42.98,6152200.0,32.6573,32.6725,32.6421,32.6649,6152200.0
2013-03-14 09:30:00,43.12,43.19,43.12,43.19,2474600.0,32.7713,32.8245,32.7713,32.8245,2474600.0
2013-03-14 09:35:00,43.19,43.21,43.18,43.2,621200.0,32.8245,32.8397,32.8169,32.8321,621200.0
2013-03-14 09:40:00,43.19,43.22,43.15,43.18,542100.0,32.8245,32.8473,32.7941,32.8169,542100.0
2013-03-14 09:45:00,43.18,43.21,43.18,43.18,407800.0,32.8169,32.8397,32.8169,32.8169,407800.0
2013-03-14 09:50:00,43.19,43.21,43.19,43.21,511300.0,32.8245,32.8397,32.8245,32.8397,511300.0
2013-03-14 09:55:00,43.21,43.26,43.2,43.25,476400.0,32.8397,32.8777,32.8321,32.8701,476400.0
2013-03-14 10:00:00,43.26,43.26,43.22,43.23,257600.0,32.8777,32.8777,32.8473,32.8549,257600.0
2013-03-14 10:05:00,43.22,43.22,43.18,43.19,497500.0,32.8473,32.8473,32.8169,32.8245,497500.0
2013-03-14 10:10:00,43.19,43.19,43.16,43.16,297900.0,32.8245,32.8245,32.8017,32.8017,297900.0
2013-03-14 10:15:00,43.16,43.17,43.14,43.15,584500.0,32.8017,32.8093,32.7865,32.7941,584500.0
2013-03-14 10:20:00,43.15,43.17,43.13,43.16,337000.0,32.7941,32.8093,32.7789,32.8017,337000.0
2013-03-14 10:25:00,43.16,43.2,43.16,43.19,300100.0,32.8017,32.8321,32.8017,32.8245,300100.0
2013-03-14 10:30:00,43.18,43.2,43.17,43.18,462400.0,32.8169,32.8321,32.8093,32.8169,462400.0
2013-03-14 10:35:00,43.17,43.19,43.16,43.18,264600.0,32.8093,32.8245,32.8017,32.8169,264600.0
2013-03-14 10:40:00,43.18,43.21,43.18,43.2,268000.0,32.8169,32.8397,32.8169,32.8321,268000.0
2013-03-14 10:45:00,43.2,43.2,43.17,43.19,346600.0,32.8321,32.8321,32.8093,32.8245,346600.0
2013-03-14 10:50:00,43.19,43.19,43.17,43.18,189100.0,32.8245,32.8245,32.8093,32.8169,189100.0
2013-03-14 10:55:00,43.18,43.19,43.17,43.17,239700.0,32.8169,32.8245,32.8093,32.8093,239700.0
2013-03-14 11:00:00,43.17,43.19,43.17,43.18,184800.0,32.8093,32.8245,32.8093,32.8169,184800.0
2013-03-14 11:05:00,43.18,43.2,43.18,43.18,382200.0,32.8169,32.8321,32.8169,32.8169,382200.0
2013-03-14 11:10:00,43.18,43.18,43.14,43.15,400100.0,32.8169,32.8169,32.7865,32.7941,400100.0
2013-03-14 11:15:00,43.15,43.17,43.14,43.17,186700.0,32.7941,32.8093,32.7865,32.8093,186700.0
2013-03-14 11:20:00,43.17,43.17,43.14,43.14,162500.0,32.8093,32.8093,32.7865,32.7865,162500.0
2013-03-14 11:25:00,43.15,43.15,43.11,43.12,225500.0,32.7941,32.7941,32.7637,32.7713,225500.0
2013-03-14 11:30:00,43.12,43.14,43.11,43.12,428900.0,32.7713,32.7865,32.7637,32.7713,428900.0
2013-03-14 11:35:00,43.12,43.14,43.11,43.14,235800.0,32.7713,32.7865,32.7637,32.7865,235800.0
2013-03-14 11:40:00,43.13,43.16,43.13,43.16,472600.0,32.7789,32.8017,32.7789,32.8017,472600.0
2013-03-14 11:45:00,43.16,43.18,43.15,43.18,102000.0,32.8017,32.8169,32.7941,32.8169,102000.0
2013-03-14 11:50:00,43.18,43.18,43.16,43.16,144500.0,32.8169,32.8169,32.8017,32.8017,144500.0
2013-03-14 11:55:00,43.16,43.18,43.16,43.18,440100.0,32.8017,32.8169,32.8017,32.8169,440100.0
2013-03-14 12:00:00,43.18,43.19,43.17,43.19,186400.0,32.8169,32.8245,32.8093,32.8245,186400.0
2013-03-14 12:05:00,43.19,43.2,43.18,43.18,181800.0,32.8245,32.8321,32.8169,32.8169,181800.0
2013-03-14 12:10:00,43.18,43.23,43.18,43.21,735300.0,32.8169,32.8549,32.8169,32.8397,735300.0
2013-03-14 12:15:00,43.22,43.23,43.21,43.23,150800.0,32.8473,32.8549,32.8397,32.8549,150800.0
2013-03-14 12:20:00,43.23,43.23,43.19,43.23,825800.0,32.8549,32.8549,32.8245,32.8549,825800.0
2013-03-14 12:25:00,43.23,43.25,43.22,43.25,146400.0,32.8549,32.8701,32.8473,32.8701,146400.0
2013-03-14 12:30:00,43.25,43.26,43.24,43.25,231500.0,32.8701,32.8777,32.8625,32.8701,231500.0
2013-03-14 12:35:00,43.25,43.28,43.25,43.27,436100.0,32.8701,32.8929,32.8701,32.8853,436100.0
2013-03-14 12:40:00,43.26,43.27,43.23,43.24,356000.0,32.8777,32.8853,32.8549,32.8625,356000.0
2013-03-14 12:45:00,43.24,43.25,43.21,43.21,241700.0,32.8625,32.8701,32.8397,32.8397,241700.0
2013-03-14 12:50:00,43.21,43.24,43.21,43.24,180600.0,32.8397,32.8625,32.8397,32.8625,180600.0
2013-03-14 12:55:00,43.23,43.24,43.21,43.21,80400.0,32.8549,32.8625,32.8397,32.8397,80400.0
2013-03-14 13:00:00,43.21,43.22,43.2,43.22,115700.0,32.8397,32.8473,32.8321,32.8473,115700.0
2013-03-14 13:05:00,43.21,43.22,43.19,43.2,204100.0,32.8397,32.8473,32.8245,32.8321,204100.0
2013-03-14 13:10:00,43.2,43.2,43.18,43.19,78400.0,32.8321,32.8321,32.8169,32.8245,78400.0
2013-03-14 13:15:00,43.19,43.21,43.18,43.21,247400.0,32.8245,32.8397,32.8169,32.8397,247400.0
2013-03-14 13:20:00,43.2,43.21,43.19,43.21,77200.0,32.8321,32.8397,32.8245,32.8397,77200.0
2013-03-14 13:25:00,43.21,43.22,43.21,43.21,74300.0,32.8397,32.8473,32.8397,32.8397,74300.0
2013-03-14 13:30:00,43.2,43.21,43.18,43.18,131800.0,32.8321,32.8397,32.8169,32.8169,131800.0
2013-03-14 13:35:00,43.18,43.2,43.18,43.19,568700.0,32.8169,32.8321,32.8169,32.8245,568700.0
2013-03-14 13:40:00,43.19,43.19,43.16,43.16,112400.0,32.8245,32.8245,32.8017,32.8017,112400.0
2013-03-14 13:45:00,43.16,43.19,43.16,43.19,213900.0,32.8017,32.8245,32.8017,32.8245,213900.0
2013-03-14 13:50:00,43.18,43.19,43.17,43.17,70600.0,32.8169,32.8245,32.8093,32.8093,70600.0
2013-03-14 13:55:00,43.17,43.18,43.15,43.15,145700.0,32.8093,32.8169,32.7941,32.7941,145700.0
2013-03-14 14:00:00,43.15,43.16,43.13,43.13,552000.0,32.7941,32.8017,32.7789,32.7789,552000.0
2013-03-14 14:05:00,43.13,43.15,43.13,43.13,687800.0,32.7789,32.7941,32.7789,32.7789,687800.0
2013-03-14 14:10:00,43.13,43.14,43.13,43.13,220200.0,32.7789,32.7865,32.7789,32.7789,220200.0
2013-03-14 14:15:00,43.13,43.14,43.1,43.11,927700.0,32.7789,32.7865,32.7561,32.7637,927700.0
2013-03-14 14:20:00,43.1,43.14,43.1,43.13,450400.0,32.7561,32.7865,32.7561,32.7789,450400.0
2013-03-14 14:25:00,43.13,43.14,43.12,43.13,371700.0,32.7789,32.7865,32.7713,32.7789,371700.0
2013-03-14 14:30:00,43.12,43.14,43.11,43.13,216300.0,32.7713,32.7865,32.7637,32.7789,216300.0
2013-03-14 14:35:00,43.12,43.15,43.12,43.14,317100.0,32.7713,32.7941,32.7713,32.7865,317100.0
2013-03-14 14:40:00,43.13,43.14,43.11,43.11,74200.0,32.7789,32.7865,32.7637,32.7637,74200.0
2013-03-14 14:45:00,43.12,43.13,43.1,43.12,287500.0,32.7713,32.7789,32.7561,32.7713,287500.0
2013-03-14 14:50:00,43.12,43.14,43.11,43.14,122300.0,32.7713,32.7865,32.7637,32.7865,122300.0
2013-03-14 14:55:00,43.14,43.16,43.14,43.16,203200.0,32.7865,32.8017,32.7865,32.8017,203200.0
2013-03-14 15:00:00,43.15,43.16,43.15,43.16,144300.0,32.7941,32.8017,32.7941,32.8017,144300.0
2013-03-14 15:05:00,43.16,43.16,43.15,43.15,90700.0,32.8017,32.8017,32.7941,32.7941,90700.0
2013-03-14 15:10:00,43.15,43.16,43.13,43.13,327500.0,32.7941,32.8017,32.7789,32.7789,327500.0
2013-03-14 15:15:00,43.13,43.16,43.13,43.15,476800.0,32.7789,32.8017,32.7789,32.7941,476800.0
2013-03-14 15:20:00,43.15,43.15,43.14,43.15,110400.0,32.7941,32.7941,32.7865,32.7941,110400.0
2013-03-14 15:25:00,43.15,43.17,43.14,43.15,256000.0,32.7941,32.8093,32.7865,32.7941,256000.0
2013-03-14 15:30:00,43.15,43.18,43.15,43.17,517500.0,32.7941,32.8169,32.7941,32.8093,517500.0
2013-03-14 15:35:00,43.16,43.18,43.16,43.18,693600.0,32.8017,32.8169,32.8017,32.8169,693600.0
2013-03-14 15:40:00,43.18,43.2,43.18,43.19,930800.0,32.8169,32.8321,32.8169,32.8245,930800.0
2013-03-14 15:45:00,43.19,43.21,43.18,43.21,1152700.0,32.8245,32.8397,32.8169,32.8397,1152700.0
2013-03-14 15:50:00,43.21,43.21,43.17,43.18,650500.0,32.8397,32.8397,32.8093,32.8169,650500.0
2013-03-14 15:55:00,43.17,43.18,43.15,43.16,2776400.0,32.8093,32.8169,32.7941,32.8017,2776400.0
2013-03-15 09:30:00,42.92,42.97,42.89,42.91,892000.0,32.6193,32.6573,32.5965,32.6117,892000.0
2013-03-15 09:35:00,42.9,42.92,42.83,42.84,1831700.0,32.6041,32.6193,32.5509,32.5585,1831700.0
2013-03-15 09:40:00,42.84,42.89,42.83,42.87,1981900.0,32.5585,32.5965,32.5509,32.5813,1981900.0
2013-03-15 09:45:00,42.87,42.88,42.84,42.87,2242000.0,32.5813,32.5889,32.5585,32.5813,2242000.0
2013-03-15 09:50:00,42.87,42.88,42.82,42.83,936000.0,32.5813,32.5889,32.5433,32.5509,936000.0
2013-03-15 09:55:00,42.82,42.84,42.77,42.78,1757300.0,32.5433,32.5585,32.5053,32.5129,1757300.0
2013-03-15 10:00:00,42.78,42.78,42.73,42.76,1382300.0,32.5129,32.5129,32.4749,32.4977,1382300.0
2013-03-15 10:05:00,42.77,42.77,42.73,42.76,639700.0,32.5053,32.5053,32.4749,32.4977,639700.0
2013-03-15 10:10:00,42.76,42.79,42.75,42.76,836200.0,32.4977,32.5205,32.4901,32.4977,836200.0
2013-03-15 10:15:00,42.76,42.78,42.73,42.78,344700.0,32.4977,32.5129,32.4749,32.5129,344700.0
2013-03-15 10:20:00,42.78,42.82,42.77,42.82,319300.0,32.5129,32.5433,32.5053,32.5433,319300.0
2013-03-15 10:25:00,42.82,42.83,42.79,42.79,525300.0,32.5433,32.5509,32.5205,32.5205,525300.0
2013-03-15 10:30:00,42.79,42.82,42.79,42.8,699000.0,32.5205,32.5433,32.5205,32.5281,699000.0
2013-03-15 10:35:00,42.8,42.82,42.8,42.82,360100.0,32.5281,32.5433,32.5281,32.5433,360100.0
2013-03-15 10:40:00,42.81,42.83,42.81,42.83,246000.0,32.5357,32.5509,32.5357,32.5509,246000.0
2013-03-15 10:45:00,42.83,42.84,42.79,42.8,637000.0,32.5509,32.5585,32.5205,32.5281,637000.0
2013-03-15 10:50:00,42.8,42.82,42.78,42.82,298500.0,32.5281,32.5433,32.5129,32.5433,298500.0
2013-03-15 10:55:00,42.81,42.82,42.79,42.8,435900.0,32.5357,32.5433,32.5205,32.5281,435900.0
2013-03-15 11:00:00,42.79,42.81,42.79,42.8,335700.0,32.5205,32.5357,32.5205,32.5281,335700.0
2013-03-15 11:05:00,42.81,42.82,42.8,42.8,464900.0,32.5357,32.5433,32.5281,32.5281,464900.0
2013-03-15 11:10:00,42.8,42.82,42.8,42.81,247500.0,32.5281,32.5433,32.5281,32.5357,247500.0
2013-03-15 11:15:00,42.8,42.82,42.8,42.81,255500.0,32.5281,32.5433,32.5281,32.5357,255500.0
2013-03-15 11:20:00,42.82,42.84,42.81,42.84,427500.0,32.5433,32.5585,32.5357,32.5585,427500.0
2013-03-15 11:25:00,42.84,42.86,42.84,42.86,479200.0,32.5585,32.5737,32.5585,32.5737,479200.0
2013-03-15 11:30:00,42.85,42.87,42.84,42.87,248100.0,32.5661,32.5813,32.5585,32.5813,248100.0
2013-03-15 11:35:00,42.87,42.89,42.86,42.88,344200.0,32.5813,32.5965,32.5737,32.5889,344200.0
2013-03-15 11:40:00,42.88,42.88,42.85,42.86,218200.0,32.5889,32.5889,32.5661,32.5737,218200.0
2013-03-15 11:45:00,42.85,42.86,42.85,42.86,138300.0,32.5661,32.5737,32.5661,32.5737,138300.0
2013-03-15 11:50:00,42.85,42.86,42.85,42.86,190100.0,32.5661,32.5737,32.5661,32.5737,190100.0
2013-03-15 11:55:00,42.86,42.86,42.84,42.85,310600.0,32.5737,32.5737,32.5585,32.5661,310600.0
2013-03-15 12:00:00,42.86,42.86,42.82,42.82,283700.0,32.5737,32.5737,32.5433,32.5433,283700.0
2013-03-15 12:05:00,42.83,42.85,42.82,42.85,406400.0,32.5509,32.5661,32.5433,32.5661,406400.0
2013-03-15 12:10:00,42.84,42.85,42.83,42.83,131000.0,32.5585,32.5661,32.5509,32.5509,131000.0
2013-03-15 12:15:00,42.84,42.86,42.84,42.86,277800.0,32.5585,32.5737,32.5585,32.5737,277800.0
2013-03-15 12:20:00,42.86,42.86,42.85,42.86,40300.0,32.5737,32.5737,32.5661,32.5737,40300.0
2013-03-15 12:25:00,42.86,42.87,42.85,42.86,269700.0,32.5737,32.5813,32.5661,32.5737,269700.0
2013-03-15 12:30:00,42.85,42.88,42.84,42.86,701100.0,32.5661,32.5889,32.5585,32.5737,701100.0
2013-03-15 12:35:00,42.86,42.87,42.86,42.87,327600.0,32.5737,32.5813,32.5737,32.5813,327600.0
2013-03-15 12:40:00,42.86,42.88,42.86,42.88,308600.0,32.5737,32.5889,32.5737,32.5889,308600.0
2013-03-15 12:45:00,42.88,42.89,42.87,42.88,166000.0,32.5889,32.5965,32.5813,32.5889,166000.0
2013-03-15 12:50:00,42.87,42.88,42.85,42.85,162500.0,32.5813,32.5889,32.5661,32.5661,162500.0
2013-03-15 12:55:00,42.85,42.87,42.85,42.87,410000.0,32.5661,32.5813,32.5661,32.5813,410000.0
2013-03-15 13:00:00,42.87,42.87,42.85,42.85,188400.0,32.5813,32.5813,32.5661,32.5661,188400.0
2013-03-15 13:05:00,42.85,42.87,42.85,42.86,97900.0,32.5661,32.5813,32.5661,32.5737,97900.0
2013-03-15 13:10:00,42.87,42.87,42.85,42.86,209000.0,32.5813,32.5813,32.5661,32.5737,209000.0
2013-03-15 13:15:00,42.85,42.87,42.85,42.87,334100.0,32.5661,32.5813,32.5661,32.5813,334100.0
2013-03-15 13:20:00,42.85,42.86,42.83,42.84,1082200.0,32.5661,32.5737,32.5509,32.5585,1082200.0
2013-03-15 13:25:00,42.83,42.86,42.83,42.84,456900.0,32.5509,32.5737,32.5509,32.5585,456900.0
2013-03-15 13:30:00,42.84,42.85,42.84,42.85,211900.0,32.5585,32.5661,32.5585,32.5661,211900.0
2013-03-15 13:35:00,42.84,42.85,42.83,42.84,310700.0,32.5585,32.5661,32.5509,32.5585,310700.0
2013-03-15 13:40:00,42.85,42.86,42.84,42.85,91300.0,32.5661,32.5737,32.5585,32.5661,91300.0
2013-03-15 13:45:00,42.85,42.85,42.84,42.84,419900.0,32.5661,32.5661,32.5585,32.5585,419900.0
2013-03-15 13:50:00,42.84,42.84,42.83,42.84,348500.0,32.5585,32.5585,32.5509,32.5585,348500.0
2013-03-15 13:55:00,42.83,42.84,42.82,42.82,225800.0,32.5509,32.5585,32.5433,32.5433,225800.0
2013-03-15 14:00:00,42.83,42.84,42.82,42.84,219100.0,32.5509,32.5585,32.5433,32.5585,219100.0
2013-03-15 14:05:00,42.84,42.84,42.81,42.81,210300.0,32.5585,32.5585,32.5357,32.5357,210300.0
2013-03-15 14:10:00,42.82,42.83,42.81,42.83,332400.0,32.5433,32.5509,32.5357,32.5509,332400.0
2013-03-15 14:15:00,42.83,42.83,42.8,42.8,228000.0,32.5509,32.5509,32.5281,32.5281,228000.0
2013-03-15 14:20:00,42.8,42.81,42.8,42.8,111400.0,32.5281,32.5357,32.5281,32.5281,111400.0
2013-03-15 14:25:00,42.8,42.81,42.78,42.78,971900.0,32.5281,32.5357,32.5129,32.5129,971900.0
2013-03-15 14:30:00,42.79,42.81,42.78,42.79,568800.0,32.5205,32.5357,32.5129,32.5205,568800.0
2013-03-15 14:35:00,42.8,42.8,42.77,42.77,361700.0,32.5281,32.5281,32.5053,32.5053,361700.0
2013-03-15 14:40:00,42.77,42.78,42.76,42.78,260100.0,32.5053,32.5129,32.4977,32.5129,260100.0
2013-03-15 14:45:00,42.77,42.78,42.76,42.77,237100.0,32.5053,32.5129,32.4977,32.5053,237100.0
2013-03-15 14:50:00,42.76,42.77,42.75,42.75,263800.0,32.4977,32.5053,32.4901,32.4901,263800.0
2013-03-15 14:55:00,42.76,42.79,42.76,42.77,391300.0,32.4977,32.5205,32.4977,32.5053,391300.0
2013-03-15 15:00:00,42.77,42.79,42.77,42.78,244700.0,32.5053,32.5205,32.5053,32.5129,244700.0
2013-03-15 15:05:00,42.78,42.79,42.78,42.78,109600.0,32.5129,32.5205,32.5129,32.5129,109600.0
2013-03-15 15:10:00,42.79,42.8,42.77,42.77,467200.0,32.5205,32.5281,32.5053,32.5053,467200.0
2013-03-15 15:15:00,42.77,42.78,42.77,42.77,203700.0,32.5053,32.5129,32.5053,32.5053,203700.0
2013-03-15 15:20:00,42.77,42.79,42.76,42.79,1090000.0,32.5053,32.5205,32.4977,32.5205,1090000.0
2013-03-15 15:25:00,42.78,42.81,42.78,42.8,505900.0,32.5129,32.5357,32.5129,32.5281,505900.0
2013-03-15 15:30:00,42.81,42.81,42.8,42.8,1288300.0,32.5357,32.5357,32.5281,32.5281,1288300.0
2013-03-15 15:35:00,42.8,42.81,42.8,42.8,412500.0,32.5281,32.5357,32.5281,32.5281,412500.0
2013-03-15 15:40:00,42.8,42.81,42.8,42.8,722700.0,32.5281,32.5357,32.5281,32.5281,722700.0
2013-03-15 15:45:00,42.8,42.81,42.79,42.79,1373000.0,32.5281,32.5357,32.5205,32.5205,1373000.0
2013-03-15 15:50:00,42.8,42.8,42.76,42.77,3533000.0,32.5281,32.5281,32.4977,32.5053,3533000.0
2013-03-15 15:55:00,42.77,42.79,42.75,42.76,7887700.0,32.5053,32.5205,32.4901,32.4977,7887700.0
2013-03-18 09:30:00,42.27,42.32,42.24,42.3,1862400.0,32.1253,32.1633,32.1025,32.1481,1862400.0
2013-03-18 09:35:00,42.3,42.4,42.29,42.39,1474000.0,32.1481,32.2241,32.1405,32.2165,1474000.0
2013-03-18 09:40:00,42.4,42.41,42.38,42.39,987700.0,32.2241,32.2317,32.2089,32.2165,987700.0
2013-03-18 09:45:00,42.38,42.43,42.36,42.43,818800.0,32.2089,32.2469,32.1937,32.2469,818800.0
2013-03-18 09:50:00,42.43,42.44,42.39,42.42,955900.0,32.2469,32.2545,32.2165,32.2393,955900.0
2013-03-18 09:55:00,42.42,42.47,42.42,42.47,678700.0,32.2393,32.2773,32.2393,32.2773,678700.0
2013-03-18 10:00:00,42.47,42.5,42.44,42.46,1110800.0,32.2773,32.3001,32.2545,32.2697,1110800.0
2013-03-18 10:05:00,42.46,42.48,42.39,42.39,1186000.0,32.2697,32.2849,32.2165,32.2165,1186000.0
2013-03-18 10:10:00,42.39,42.42,42.39,42.42,1377000.0,32.2165,32.2393,32.2165,32.2393,1377000.0
2013-03-18 10:15:00,42.42,42.44,42.4,42.4,1567400.0,32.2393,32.2545,32.2241,32.2241,1567400.0
2013-03-18 10:20:00,42.4,42.42,42.38,42.39,552200.0,32.2241,32.2393,32.2089,32.2165,552200.0
2013-03-18 10:25:00,42.39,42.45,42.38,42.43,722200.0,32.2165,32.2621,32.2089,32.2469,722200.0
2013-03-18 10:30:00,42.44,42.45,42.4,42.43,982500.0,32.2545,32.2621,32.2241,32.2469,982500.0
2013-03-18 10:35:00,42.43,42.46,42.41,42.41,750700.0,32.2469,32.2697,32.2317,32.2317,750700.0
2013-03-18 10:40:00,42.41,42.44,42.41,42.43,707200.0,32.2317,32.2545,32.2317,32.2469,707200.0
2013-03-18 10:45:00,42.42,42.46,42.41,42.45,491600.0,32.2393,32.2697,32.2317,32.2621,491600.0
2013-03-18 10:50:00,42.45,42.46,42.43,42.45,493100.0,32.2621,32.2697,32.2469,32.2621,493100.0
2013-03-18 10:55:00,42.44,42.45,42.4,42.41,297300.0,32.2545,32.2621,32.2241,32.2317,297300.0
2013-03-18 11:00:00,42.4,42.41,42.38,42.41,462000.0,32.2241,32.2317,32.2089,32.2317,462000.0
2013-03-18 11:05:00,42.41,42.42,42.39,42.4,519000.0,32.2317,32.2393,32.2165,32.2241,519000.0
2013-03-18 11:10:00,42.39,42.42,42.39,42.39,334700.0,32.2165,32.2393,32.2165,32.2165,334700.0
2013-03-18 11:15:00,42.4,42.4,42.38,42.38,267100.0,32.2241,32.2241,32.2089,32.2089,267100.0
2013-03-18 11:20:00,42.39,42.41,42.37,42.41,268400.0,32.2165,32.2317,32.2013,32.2317,268400.0
2013-03-18 11:25:00,42.41,42.42,42.39,42.4,317500.0,32.2317,32.2393,32.2165,32.2241,317500.0
2013-03-18 11:30:00,42.39,42.4,42.38,42.39,209200.0,32.2165,32.2241,32.2089,32.2165,209200.0
2013-03-18 11:35:00,42.38,42.41,42.38,42.41,300900.0,32.2089,32.2317,32.2089,32.2317,300900.0
2013-03-18 11:40:00,42.41,42.43,42.4,42.41,383400.0,32.2317,32.2469,32.2241,32.2317,383400.0
2013-03-18 11:45:00,42.42,42.43,42.41,42.43,264200.0,32.2393,32.2469,32.2317,32.2469,264200.0
2013-03-18 11:50:00,42.43,42.43,42.42,42.42,487000.0,32.2469,32.2469,32.2393,32.2393,487000.0
2013-03-18 11:55:00,42.43,42.43,42.42,42.43,187900.0,32.2469,32.2469,32.2393,32.2469,187900.0
2013-03-18 12:00:00,42.43,42.47,42.43,42.47,414300.0,32.2469,32.2773,32.2469,32.2773,414300.0
2013-03-18 12:05:00,42.47,42.49,42.46,42.48,219800.0,32.2773,32.2925,32.2697,32.2849,219800.0
2013-03-18 12:10:00,42.49,42.49,42.48,42.48,168700.0,32.2925,32.2925,32.2849,32.2849,168700.0
2013-03-18 12:15:00,42.49,42.52,42.48,42.48,714200.0,32.2925,32.3153,32.2849,32.2849,714200.0
2013-03-18 12:20:00,42.49,42.5,42.46,42.5,1030900.0,32.2925,32.3001,32.2697,32.3001,1030900.0
2013-03-18 12:25:00,42.5,42.52,42.48,42.49,472100.0,32.3001,32.3153,32.2849,32.2925,472100.0
2013-03-18 12:30:00,42.48,42.51,42.46,42.48,769500.0,32.2849,32.3077,32.2697,32.2849,769500.0
2013-03-18 12:35:00,42.48,42.48,42.46,42.47,254800.0,32.2849,32.2849,32.2697,32.2773,254800.0
2013-03-18 12:40:00,42.48,42.48,42.45,42.46,339400.0,32.2849,32.2849,32.2621,32.2697,339400.0
2013-03-18 12:45:00,42.46,42.48,42.45,42.46,295300.0,32.2697,32.2849,32.2621,32.2697,295300.0
2013-03-18 12:50:00,42.47,42.47,42.46,42.46,34700.0,32.2773,32.2773,32.2697,32.2697,34700.0
2013-03-18 12:55:00,42.47,42.47,42.45,42.46,560200.0,32.2773,32.2773,32.2621,32.2697,560200.0
2013-03-18 13:00:00,42.46,42.46,42.45,42.46,159200.0,32.2697,32.2697,32.2621,32.2697,159200.0
2013-03-18 13:05:00,42.46,42.46,42.45,42.46,91200.0,32.2697,32.2697,32.2621,32.2697,91200.0
2013-03-18 13:10:00,42.46,42.48,42.46,42.48,330300.0,32.2697,32.2849,32.2697,32.2849,330300.0
2013-03-18 13:15:00,42.48,42.48,42.46,42.48,296800.0,32.2849,32.2849,32.2697,32.2849,296800.0
2013-03-18 13:20:00,42.48,42.49,42.47,42.48,65800.0,32.2849,32.2925,32.2773,32.2849,65800.0
2013-03-18 13:25:00,42.48,42.49,42.42,42.42,266800.0,32.2849,32.2925,32.2393,32.2393,266800.0
2013-03-18 13:30:00,42.43,42.43,42.39,42.39,707700.0,32.2469,32.2469,32.2165,32.2165,707700.0
2013-03-18 13:35:00,42.39,42.41,42.39,42.4,268400.0,32.2165,32.2317,32.2165,32.2241,268400.0
2013-03-18 13:40:00,42.41,42.41,42.39,42.4,200300.0,32.2317,32.2317,32.2165,32.2241,200300.0
2013-03-18 13:45:00,42.39,42.41,42.39,42.4,277400.0,32.2165,32.2317,32.2165,32.2241,277400.0
2013-03-18 13:50:00,42.41,42.41,42.37,42.38,348000.0,32.2317,32.2317,32.2013,32.2089,348000.0
2013-03-18 13:55:00,42.38,42.39,42.37,42.38,442400.0,32.2089,32.2165,32.2013,32.2089,442400.0
2013-03-18 14:00:00,42.38,42.4,42.37,42.38,354300.0,32.2089,32.2241,32.2013,32.2089,354300.0
2013-03-18 14:05:00,42.39,42.41,42.38,42.41,223300.0,32.2165,32.2317,32.2089,32.2317,223300.0
2013-03-18 14:10:00,42.41,42.44,42.4,42.43,527100.0,32.2317,32.2545,32.2241,32.2469,527100.0
2013-03-18 14:15:00,42.44,42.45,42.43,42.45,256700.0,32.2545,32.2621,32.2469,32.2621,256700.0
2013-03-18 14:20:00,42.45,42.47,42.44,42.46,255300.0,32.2621,32.2773,32.2545,32.2697,255300.0
2013-03-18 14:25:00,42.47,42.49,42.46,42.48,250600.0,32.2773,32.2925,32.2697,32.2849,250600.0
2013-03-18 14:30:00,42.49,42.49,42.45,42.45,226800.0,32.2925,32.2925,32.2621,32.2621,226800.0
2013-03-18 14:35:00,42.45,42.48,42.45,42.46,1073100.0,32.2621,32.2849,32.2621,32.2697,1073100.0
2013-03-18 14:40:00,42.46,42.5,42.46,42.5,959100.0,32.2697,32.3001,32.2697,32.3001,959100.0
2013-03-18 14:45:00,42.5,42.5,42.47,42.49,172400.0,32.3001,32.3001,32.2773,32.2925,172400.0
2013-03-18 14:50:00,42.49,42.49,42.46,42.48,176300.0,32.2925,32.2925,32.2697,32.2849,176300.0
2013-03-18 14:55:00,42.48,42.48,42.41,42.41,464600.0,32.2849,32.2849,32.2317,32.2317,464600.0
2013-03-18 15:00:00,42.42,42.45,42.41,42.41,620200.0,32.2393,32.2621,32.2317,32.2317,620200.0
2013-03-18 15:05:00,42.41,42.44,42.41,42.42,608300.0,32.2317,32.2545,32.2317,32.2393,608300.0
2013-03-18 15:10:00,42.43,42.47,42.42,42.45,625200.0,32.2469,32.2773,32.2393,32.2621,625200.0
2013-03-18 15:15:00,42.46,42.46,42.37,42.4,1251000.0,32.2697,32.2697,32.2013,32.2241,1251000.0
2013-03-18 15:20:00,42.4,42.41,42.38,42.4,629700.0,32.2241,32.2317,32.2089,32.2241,629700.0
2013-03-18 15:25:00,42.4,42.41,42.33,42.34,943000.0,32.2241,32.2317,32.1709,32.1785,943000.0
2013-03-18 15:30:00,42.35,42.35,42.31,42.34,1247100.0,32.1861,32.1861,32.1557,32.1785,1247100.0
2013-03-18 15:35:00,42.34,42.34,42.28,42.32,2329600.0,32.1785,32.1785,32.1329,32.1633,2329600.0
2013-03-18 15:40:00,42.32,42.34,42.28,42.29,2049700.0,32.1633,32.1785,32.1329,32.1405,2049700.0
2013-03-18 15:45:00,42.3,42.33,42.29,42.3,1408300.0,32.1481,32.1709,32.1405,32.1481,1408300.0
2013-03-18 15:50:00,42.3,42.31,42.28,42.29,2170800.0,32.1481,32.1557,32.1329,32.1405,2170800.0
2013-03-18 15:55:00,42.29,42.31,42.25,42.29,7231200.0,32.1405,32.1557,32.1101,32.1405,7231200.0
2013-03-19 09:30:00,42.32,42.34,42.31,42.32,1316100.0,32.1633,32.1785,32.1557,32.1633,1316100.0
2013-03-19 09:35:00,42.32,42.33,42.26,42.26,2812200.0,32.1633,32.1709,32.1177,32.1177,2812200.0
2013-03-19 09:40:00,42.26,42.27,42.25,42.26,775200.0,32.1177,32.1253,32.1101,32.1177,775200.0
2013-03-19 09:45:00,42.27,42.3,42.27,42.29,567500.0,32.1253,32.1481,32.1253,32.1405,567500.0
2013-03-19 09:50:00,42.29,42.33,42.28,42.31,665600.0,32.1405,32.1709,32.1329,32.1557,665600.0
2013-03-19 09:55:00,42.3,42.31,42.29,42.3,324200.0,32.1481,32.1557,32.1405,32.1481,324200.0
2013-03-19 10:00:00,42.3,42.32,42.29,42.29,647000.0,32.1481,32.1633,32.1405,32.1405,647000.0
2013-03-19 10:05:00,42.29,42.3,42.26,42.29,1061500.0,32.1405,32.1481,32.1177,32.1405,1061500.0
2013-03-19 10:10:00,42.3,42.3,42.27,42.29,647500.0,32.1481,32.1481,32.1253,32.1405,647500.0
2013-03-19 10:15:00,42.29,42.29,42.27,42.27,373900.0,32.1405,32.1405,32.1253,32.1253,373900.0
2013-03-19 10:20:00,42.27,42.28,42.21,42.21,742700.0,32.1253,32.1329,32.0797,32.0797,742700.0
2013-03-19 10:25:00,42.22,42.22,42.15,42.16,1046800.0,32.0873,32.0873,32.0341,32.0417,1046800.0
2013-03-19 10:30:00,42.16,42.16,42.12,42.13,1200700.0,32.0417,32.0417,32.0113,32.0189,1200700.0
2013-03-19 10:35:00,42.13,42.15,42.11,42.12,739200.0,32.0189,32.0341,32.0037,32.0113,739200.0
2013-03-19 10:40:00,42.13,42.14,42.11,42.14,374400.0,32.0189,32.0265,32.0037,32.0265,374400.0
2013-03-19 10:45:00,42.13,42.14,42.06,42.07,815800.0,32.0189,32.0265,31.9657,31.9733,815800.0
2013-03-19 10:50:00,42.07,42.11,42.07,42.09,778000.0,31.9733,32.0037,31.9733,31.9885,778000.0
2013-03-19 10:55:00,42.09,42.11,42.07,42.11,374500.0,31.9885,32.0037,31.9733,32.0037,374500.0
2013-03-19 11:00:00,42.11,42.11,42.07,42.09,811600.0,32.0037,32.0037,31.9733,31.9885,811600.0
2013-03-19 11:05:00,42.09,42.1,42.08,42.08,288400.0,31.9885,31.9961,31.9809,31.9809,288400.0
2013-03-19 11:10:00,42.09,42.12,42.08,42.11,374500.0,31.9885,32.0113,31.9809,32.0037,374500.0
2013-03-19 11:15:00,42.11,42.14,42.11,42.13,355200.0,32.0037,32.0265,32.0037,32.0189,355200.0
2013-03-19 11:20:00,42.13,42.14,42.09,42.1,942400.0,32.0189,32.0265,31.9885,31.9961,942400.0
2013-03-19 11:25:00,42.09,42.11,42.09,42.11,344000.0,31.9885,32.0037,31.9885,32.0037,344000.0
2013-03-19 11:30:00,42.11,42.13,42.07,42.07,928200.0,32.0037,32.0189,31.9733,31.9733,928200.0
2013-03-19 11:35:00,42.07,42.07,42.02,42.02,1276600.0,31.9733,31.9733,31.9353,31.9353,1276600.0
2013-03-19 11:40:00,42.02,42.06,42.02,42.03,928600.0,31.9353,31.9657,31.9353,31.9429,928600.0
2013-03-19 11:45:00,42.03,42.04,41.94,41.94,1114600.0,31.9429,31.9505,31.8745,31.8745,1114600.0
2013-03-19 11:50:00,41.94,41.95,41.89,41.91,1424600.0,31.8745,31.8821,31.8365,31.8517,1424600.0
2013-03-19 11:55:00,41.91,41.91,41.82,41.83,1268000.0,31.8517,31.8517,31.7833,31.7909,1268000.0
2013-03-19 12:00:00,41.83,41.88,41.81,41.87,1065800.0,31.7909,31.8289,31.7757,31.8213,1065800.0
2013-03-19 12:05:00,41.87,41.88,41.84,41.84,471900.0,31.8213,31.8289,31.7985,31.7985,471900.0
2013-03-19 12:10:00,41.84,41.85,41.8,41.82,986000.0,31.7985,31.8061,31.7681,31.7833,986000.0
2013-03-19 12:15:00,41.83,41.85,41.79,41.84,550700.0,31.7909,31.8061,31.7605,31.7985,550700.0
2013-03-19 12:20:00,41.85,41.88,41.84,41.87,1814300.0,31.8061,31.8289,31.7985,31.8213,1814300.0
2013-03-19 12:25:00,41.87,41.91,41.86,41.9,721900.0,31.8213,31.8517,31.8137,31.8441,721900.0
2013-03-19 12:30:00,41.91,41.91,41.87,41.87,364200.0,31.8517,31.8517,31.8213,31.8213,364200.0
2013-03-19 12:35:00,41.88,41.92,41.87,41.9,452300.0,31.8289,31.8593,31.8213,31.8441,452300.0
2013-03-19 12:40:00,41.91,41.95,41.9,41.95,368500.0,31.8517,31.8821,31.8441,31.8821,368500.0
2013-03-19 12:45:00,41.95,41.95,41.89,41.89,760300.0,31.8821,31.8821,31.8365,31.8365,760300.0
2013-03-19 12:50:00,41.9,41.91,41.86,41.87,814000.0,31.8441,31.8517,31.8137,31.8213,814000.0
2013-03-19 12:55:00,41.86,41.88,41.85,41.88,564900.0,31.8137,31.8289,31.8061,31.8289,564900.0
2013-03-19 13:00:00,41.87,41.88,41.85,41.85,130900.0,31.8213,31.8289,31.8061,31.8061,130900.0
2013-03-19 13:05:00,41.85,41.9,41.84,41.87,471600.0,31.8061,31.8441,31.7985,31.8213,471600.0
2013-03-19 13:10:00,41.87,41.89,41.86,41.87,148700.0,31.8213,31.8365,31.8137,31.8213,148700.0
2013-03-19 13:15:00,41.87,41.87,41.79,41.79,1193200.0,31.8213,31.8213,31.7605,31.7605,1193200.0
2013-03-19 13:20:00,41.8,41.8,41.74,41.75,2362200.0,31.7681,31.7681,31.7225,31.7301,2362200.0
2013-03-19 13:25:00,41.75,41.78,41.73,41.75,1501400.0,31.7301,31.7529,31.7149,31.7301,1501400.0
2013-03-19 13:30:00,41.74,41.8,41.73,41.79,1772400.0,31.7225,31.7681,31.7149,31.7605,1772400.0
2013-03-19 13:35:00,41.78,41.78,41.72,41.73,553700.0,31.7529,31.7529,31.7073,31.7149,553700.0
2013-03-19 13:40:00,41.73,41.76,41.72,41.75,378500.0,31.7149,31.7377,31.7073,31.7301,378500.0
2013-03-19 13:45:00,41.74,41.76,41.74,41.76,275000.0,31.7225,31.7377,31.7225,31.7377,275000.0
2013-03-19 13:50:00,41.75,41.77,41.74,41.75,435200.0,31.7301,31.7453,31.7225,31.7301,435200.0
2013-03-19 13:55:00,41.74,41.79,41.74,41.77,704800.0,31.7225,31.7605,31.7225,31.7453,704800.0
2013-03-19 14:00:00,41.77,41.81,41.77,41.78,704100.0,31.7453,31.7757,31.7453,31.7529,704100.0
2013-03-19 14:05:00,41.79,41.84,41.78,41.82,545000.0,31.7605,31.7985,31.7529,31.7833,545000.0
2013-03-19 14:10:00,41.82,41.83,41.8,41.8,364700.0,31.7833,31.7909,31.7681,31.7681,364700.0
2013-03-19 14:15:00,41.8,41.81,41.73,41.75,669500.0,31.7681,31.7757,31.7149,31.7301,669500.0
2013-03-19 14:20:00,41.74,41.82,41.74,41.82,469300.0,31.7225,31.7833,31.7225,31.7833,469300.0
2013-03-19 14:25:00,41.83,41.84,41.79,41.81,546900.0,31.7909,31.7985,31.7605,31.7757,546900.0
2013-03-19 14:30:00,41.81,41.88,41.8,41.84,805900.0,31.7757,31.8289,31.7681,31.7985,805900.0
2013-03-19 14:35:00,41.84,41.86,41.83,41.84,303800.0,31.7985,31.8137,31.7909,31.7985,303800.0
2013-03-19 14:40:00,41.84,41.84,41.8,41.83,450600.0,31.7985,31.7985,31.7681,31.7909,450600.0
2013-03-19 14:45:00,41.83,41.84,41.81,41.82,338600.0,31.7909,31.7985,31.7757,31.7833,338600.0
2013-03-19 14:50:00,41.82,41.84,41.81,41.82,279100.0,31.7833,31.7985,31.7757,31.7833,279100.0
2013-03-19 14:55:00,41.82,41.83,41.81,41.83,225900.0,31.7833,31.7909,31.7757,31.7909,225900.0
2013-03-19 15:00:00,41.83,41.85,41.8,41.82,821900.0,31.7909,31.8061,31.7681,31.7833,821900.0
2013-03-19 15:05:00,41.81,41.81,41.77,41.8,1074300.0,31.7757,31.7757,31.7453,31.7681,1074300.0
2013-03-19 15:10:00,41.8,41.96,41.8,41.95,1509000.0,31.7681,31.8897,31.7681,31.8821,1509000.0
2013-03-19 15:15:00,41.95,41.98,41.89,41.9,1395100.0,31.8821,31.9049,31.8365,31.8441,1395100.0
2013-03-19 15:20:00,41.9,41.9,41.86,41.88,874400.0,31.8441,31.8441,31.8137,31.8289,874400.0
2013-03-19 15:25:00,41.89,41.91,41.85,41.87,1032200.0,31.8365,31.8517,31.8061,31.8213,1032200.0
2013-03-19 15:30:00,41.87,41.91,41.84,41.88,2357900.0,31.8213,31.8517,31.7985,31.8289,2357900.0
2013-03-19 15:35:00,41.88,41.93,41.87,41.91,712300.0,31.8289,31.8669,31.8213,31.8517,712300.0
2013-03-19 15:40:00,41.92,41.93,41.88,41.91,551300.0,31.8593,31.8669,31.8289,31.8517,551300.0
2013-03-19 15:45:00,41.91,41.93,41.9,41.91,922600.0,31.8517,31.8669,31.8441,31.8517,922600.0
2013-03-19 15:50:00,41.92,41.99,41.91,41.99,1894000.0,31.8593,31.9125,31.8517,31.9125,1894000.0
2013-03-19 15:55:00,41.98,42.03,41.98,41.98,3956400.0,31.9049,31.9429,31.9049,31.9049,3956400.0
2013-03-20 09:30:00,42.31,42.36,42.3,42.3,1127700.0,32.1557,32.1937,32.1481,32.1481,1127700.0
2013-03-20 09:35:00,42.3,42.35,42.29,42.34,1011200.0,32.1481,32.1861,32.1405,32.1785,1011200.0
2013-03-20 09:40:00,42.34,42.34,42.29,42.29,515900.0,32.1785,32.1785,32.1405,32.1405,515900.0
2013-03-20 09:45:00,42.3,42.3,42.24,42.27,1033100.0,32.1481,32.1481,32.1025,32.1253,1033100.0
2013-03-20 09:50:00,42.26,42.29,42.26,42.27,781500.0,32.1177,32.1405,32.1177,32.1253,781500.0
2013-03-20 09:55:00,42.27,42.29,42.2,42.22,1511300.0,32.1253,32.1405,32.0721,32.0873,1511300.0
2013-03-20 10:00:00,42.22,42.25,42.21,42.24,378900.0,32.0873,32.1101,32.0797,32.1025,378900.0
2013-03-20 10:05:00,42.25,42.29,42.23,42.28,1713000.0,32.1101,32.1405,32.0949,32.1329,1713000.0
2013-03-20 10:10:00,42.29,42.32,42.27,42.29,726300.0,32.1405,32.1633,32.1253,32.1405,726300.0
2013-03-20 10:15:00,42.3,42.32,42.3,42.31,413400.0,32.1481,32.1633,32.1481,32.1557,413400.0
2013-03-20 10:20:00,42.31,42.32,42.26,42.26,582600.0,32.1557,32.1633,32.1177,32.1177,582600.0
2013-03-20 10:25:00,42.26,42.29,42.25,42.29,491400.0,32.1177,32.1405,32.1101,32.1405,491400.0
2013-03-20 10:30:00,42.29,42.34,42.28,42.33,1301400.0,32.1405,32.1785,32.1329,32.1709,1301400.0
2013-03-20 10:35:00,42.31,42.32,42.27,42.27,636600.0,32.1557,32.1633,32.1253,32.1253,636600.0
2013-03-20 10:40:00,42.27,42.29,42.26,42.29,499700.0,32.1253,32.1405,32.1177,32.1405,499700.0
2013-03-20 10:45:00,42.29,42.3,42.27,42.29,271100.0,32.1405,32.1481,32.1253,32.1405,271100.0
2013-03-20 10:50:00,42.3,42.3,42.26,42.29,376400.0,32.1481,32.1481,32.1177,32.1405,376400.0
2013-03-20 10:55:00,42.29,42.33,42.28,42.33,629000.0,32.1405,32.1709,32.1329,32.1709,629000.0
2013-03-20 11:00:00,42.33,42.33,42.3,42.32,315800.0,32.1709,32.1709,32.1481,32.1633,315800.0
2013-03-20 11:05:00,42.31,42.33,42.31,42.32,188200.0,32.1557,32.1709,32.1557,32.1633,188200.0
2013-03-20 11:10:00,42.32,42.33,42.31,42.32,147200.0,32.1633,32.1709,32.1557,32.1633,147200.0
2013-03-20 11:15:00,42.32,42.32,42.29,42.29,460700.0,32.1633,32.1633,32.1405,32.1405,460700.0
2013-03-20 11:20:00,42.3,42.31,42.29,42.3,185900.0,32.1481,32.1557,32.1405,32.1481,185900.0
2013-03-20 11:25:00,42.31,42.31,42.26,42.27,3337700.0,32.1557,32.1557,32.1177,32.1253,3337700.0
2013-03-20 11:30:00,42.27,42.28,42.25,42.26,318600.0,32.1253,32.1329,32.1101,32.1177,318600.0
2013-03-20 11:35:00,42.26,42.27,42.25,42.26,567200.0,32.1177,32.1253,32.1101,32.1177,567200.0
2013-03-20 11:40:00,42.26,42.27,42.23,42.24,173500.0,32.1177,32.1253,32.0949,32.1025,173500.0
2013-03-20 11:45:00,42.24,42.26,42.23,42.24,323500.0,32.1025,32.1177,32.0949,32.1025,323500.0
2013-03-20 11:50:00,42.25,42.27,42.24,42.27,215700.0,32.1101,32.1253,32.1025,32.1253,215700.0
2013-03-20 11:55:00,42.27,42.27,42.24,42.26,391800.0,32.1253,32.1253,32.1025,32.1177,391800.0
2013-03-20 12:00:00,42.25,42.27,42.25,42.26,175300.0,32.1101,32.1253,32.1101,32.1177,175300.0
2013-03-20 12:05:00,42.27,42.27,42.23,42.27,346500.0,32.1253,32.1253,32.0949,32.1253,346500.0
2013-03-20 12:10:00,42.27,42.28,42.26,42.26,477500.0,32.1253,32.1329,32.1177,32.1177,477500.0
2013-03-20 12:15:00,42.27,42.27,42.25,42.26,227600.0,32.1253,32.1253,32.1101,32.1177,227600.0
2013-03-20 12:20:00,42.26,42.27,42.25,42.25,277400.0,32.1177,32.1253,32.1101,32.1101,277400.0
2013-03-20 12:25:00,42.26,42.28,42.25,42.28,249200.0,32.1177,32.1329,32.1101,32.1329,249200.0
2013-03-20 12:30:00,42.27,42.29,42.27,42.27,215400.0,32.1253,32.1405,32.1253,32.1253,215400.0
2013-03-20 12:35:00,42.27,42.28,42.26,42.28,355200.0,32.1253,32.1329,32.1177,32.1329,355200.0
2013-03-20 12:40:00,42.28,42.28,42.26,42.28,412700.0,32.1329,32.1329,32.1177,32.1329,412700.0
2013-03-20 12:45:00,42.28,42.3,42.27,42.29,330600.0,32.1329,32.1481,32.1253,32.1405,330600.0
2013-03-20 12:50:00,42.29,42.29,42.26,42.27,134300.0,32.1405,32.1405,32.1177,32.1253,134300.0
2013-03-20 12:55:00,42.27,42.28,42.26,42.27,118400.0,32.1253,32.1329,32.1177,32.1253,118400.0
2013-03-20 13:00:00,42.27,42.29,42.26,42.27,118200.0,32.1253,32.1405,32.1177,32.1253,118200.0
2013-03-20 13:05:00,42.26,42.3,42.25,42.29,584800.0,32.1177,32.1481,32.1101,32.1405,584800.0
2013-03-20 13:10:00,42.3,42.3,42.29,42.3,126200.0,32.1481,32.1481,32.1405,32.1481,126200.0
2013-03-20 13:15:00,42.29,42.32,42.29,42.31,481300.0,32.1405,32.1633,32.1405,32.1557,481300.0
2013-03-20 13:20:00,42.3,42.31,42.29,42.29,134100.0,32.1481,32.1557,32.1405,32.1405,134100.0
2013-03-20 13:25:00,42.29,42.3,42.28,42.28,94200.0,32.1405,32.1481,32.1329,32.1329,94200.0
2013-03-20 13:30:00,42.29,42.29,42.27,42.27,105300.0,32.1405,32.1405,32.1253,32.1253,105300.0
2013-03-20 13:35:00,42.27,42.28,42.27,42.27,55700.0,32.1253,32.1329,32.1253,32.1253,55700.0
2013-03-20 13:40:00,42.27,42.28,42.27,42.27,89400.0,32.1253,32.1329,32.1253,32.1253,89400.0
2013-03-20 13:45:00,42.27,42.29,42.27,42.28,222600.0,32.1253,32.1405,32.1253,32.1329,222600.0
2013-03-20 13:50:00,42.28,42.28,42.27,42.27,178700.0,32.1329,32.1329,32.1253,32.1253,178700.0
2013-03-20 13:55:00,42.27,42.28,42.26,42.26,160600.0,32.1253,32.1329,32.1177,32.1177,160600.0
2013-03-20 14:00:00,42.26,42.3,42.25,42.28,438100.0,32.1177,32.1481,32.1101,32.1329,438100.0
2013-03-20 14:05:00,42.27,42.3,42.24,42.24,196200.0,32.1253,32.1481,32.1025,32.1025,196200.0
2013-03-20 14:10:00,42.24,42.29,42.24,42.27,192300.0,32.1025,32.1405,32.1025,32.1253,192300.0
2013-03-20 14:15:00,42.27,42.32,42.27,42.32,642700.0,32.1253,32.1633,32.1253,32.1633,642700.0
2013-03-20 14:20:00,42.31,42.39,42.3,42.38,732200.0,32.1557,32.2165,32.1481,32.2089,732200.0
2013-03-20 14:25:00,42.37,42.41,42.36,42.4,787700.0,32.2013,32.2317,32.1937,32.2241,787700.0
2013-03-20 14:30:00,42.4,42.4,42.34,42.34,269500.0,32.2241,32.2241,32.1785,32.1785,269500.0
2013-03-20 14:35:00,42.33,42.36,42.33,42.35,275000.0,32.1709,32.1937,32.1709,32.1861,275000.0
2013-03-20 14:40:00,42.35,42.36,42.33,42.34,112600.0,32.1861,32.1937,32.1709,32.1785,112600.0
2013-03-20 14:45:00,42.33,42.35,42.31,42.32,237400.0,32.1709,32.1861,32.1557,32.1633,237400.0
2013-03-20 14:50:00,42.32,42.33,42.31,42.31,259000.0,32.1633,32.1709,32.1557,32.1557,259000.0
2013-03-20 14:55:00,42.31,42.32,42.29,42.29,175000.0,32.1557,32.1633,32.1405,32.1405,175000.0
2013-03-20 15:00:00,42.29,42.31,42.27,42.28,472400.0,32.1405,32.1557,32.1253,32.1329,472400.0
2013-03-20 15:05:00,42.29,42.29,42.26,42.29,779600.0,32.1405,32.1405,32.1177,32.1405,779600.0
2013-03-20 15:10:00,42.29,42.31,42.28,42.3,174800.0,32.1405,32.1557,32.1329,32.1481,174800.0
2013-03-20 15:15:00,42.3,42.31,42.29,42.31,265200.0,32.1481,32.1557,32.1405,32.1557,265200.0
2013-03-20 15:20:00,42.31,42.31,42.28,42.29,120700.0,32.1557,32.1557,32.1329,32.1405,120700.0
2013-03-20 15:25:00,42.28,42.3,42.27,42.28,277400.0,32.1329,32.1481,32.1253,32.1329,277400.0
2013-03-20 15:30:00,42.28,42.28,42.26,42.26,579200.0,32.1329,32.1329,32.1177,32.1177,579200.0
2013-03-20 15:35:00,42.27,42.29,42.26,42.28,605100.0,32.1253,32.1405,32.1177,32.1329,605100.0
2013-03-20 15:40:00,42.28,42.32,42.28,42.32,512100.0,32.1329,32.1633,32.1329,32.1633,512100.0
2013-03-20 15:45:00,42.32,42.32,42.29,42.31,514100.0,32.1633,32.1633,32.1405,32.1557,514100.0
2013-03-20 15:50:00,42.3,42.31,42.26,42.26,899500.0,32.1481,32.1557,32.1177,32.1177,899500.0
2013-03-20 15:55:00,42.26,42.27,42.21,42.22,5500900.0,32.1177,32.1253,32.0797,32.0873,5500900.0
2013-03-21 09:30:00,42.02,42.04,41.99,42.04,742500.0,31.9353,31.9505,31.9125,31.9505,742500.0
2013-03-21 09:35:00,42.03,42.04,41.98,42.02,3270900.0,31.9429,31.9505,31.9049,31.9353,3270900.0
2013-03-21 09:40:00,42.02,42.03,41.98,42.03,759100.0,31.9353,31.9429,31.9049,31.9429,759100.0
2013-03-21 09:45:00,42.02,42.03,41.99,42.02,339800.0,31.9353,31.9429,31.9125,31.9353,339800.0
2013-03-21 09:50:00,42.02,42.02,42.0,42.01,509500.0,31.9353,31.9353,31.9201,31.9277,509500.0
2013-03-21 09:55:00,42.01,42.08,42.0,42.08,640700.0,31.9277,31.9809,31.9201,31.9809,640700.0
2013-03-21 10:00:00,42.08,42.09,42.02,42.04,531300.0,31.9809,31.9885,31.9353,31.9505,531300.0
2013-03-21 10:05:00,42.04,42.04,41.97,42.0,668100.0,31.9505,31.9505,31.8973,31.9201,668100.0
2013-03-21 10:10:00,42.0,42.0,41.95,41.97,511200.0,31.9201,31.9201,31.8821,31.8973,511200.0
2013-03-21 10:15:00,41.98,41.98,41.92,41.93,765500.0,31.9049,31.9049,31.8593,31.8669,765500.0
2013-03-21 10:20:00,41.94,41.95,41.91,41.91,1360600.0,31.8745,31.8821,31.8517,31.8517,1360600.0
2013-03-21 10:25:00,41.91,41.99,41.9,41.99,948600.0,31.8517,31.9125,31.8441,31.9125,948600.0
2013-03-21 10:30:00,41.99,42.0,41.95,41.98,441900.0,31.9125,31.9201,31.8821,31.9049,441900.0
2013-03-21 10:35:00,41.97,41.99,41.95,41.95,600900.0,31.8973,31.9125,31.8821,31.8821,600900.0
2013-03-21 10:40:00,41.96,42.01,41.96,41.98,386200.0,31.8897,31.9277,31.8897,31.9049,386200.0
2013-03-21 10:45:00,41.99,42.01,41.98,41.99,268100.0,31.9125,31.9277,31.9049,31.9125,268100.0
2013-03-21 10:50:00,41.99,41.99,41.97,41.98,406800.0,31.9125,31.9125,31.8973,31.9049,406800.0
2013-03-21 10:55:00,41.98,42.01,41.98,42.0,465200.0,31.9049,31.9277,31.9049,31.9201,465200.0
2013-03-21 11:00:00,42.0,42.01,41.97,41.98,284600.0,31.9201,31.9277,31.8973,31.9049,284600.0
2013-03-21 11:05:00,41.99,42.02,41.98,42.0,219400.0,31.9125,31.9353,31.9049,31.9201,219400.0
2013-03-21 11:10:00,42.0,42.0,41.96,41.97,208200.0,31.9201,31.9201,31.8897,31.8973,208200.0
2013-03-21 11:15:00,41.98,42.03,41.97,42.02,259400.0,31.9049,31.9429,31.8973,31.9353,259400.0
2013-03-21 11:20:00,42.03,42.04,42.01,42.04,487000.0,31.9429,31.9505,31.9277,31.9505,487000.0
2013-03-21 11:25:00,42.04,42.05,42.01,42.02,369900.0,31.9505,31.9581,31.9277,31.9353,369900.0
2013-03-21 11:30:00,42.02,42.03,41.99,42.02,1194200.0,31.9353,31.9429,31.9125,31.9353,1194200.0
2013-03-21 11:35:00,42.02,42.05,42.01,42.02,303300.0,31.9353,31.9581,31.9277,31.9353,303300.0
2013-03-21 11:40:00,42.02,42.07,42.02,42.07,147700.0,31.9353,31.9733,31.9353,31.9733,147700.0
2013-03-21 11:45:00,42.07,42.07,42.03,42.03,311000.0,31.9733,31.9733,31.9429,31.9429,311000.0
2013-03-21 11:50:00,42.03,42.07,42.02,42.02,743800.0,31.9429,31.9733,31.9353,31.9353,743800.0
2013-03-21 11:55:00,42.02,42.05,42.02,42.04,183000.0,31.9353,31.9581,31.9353,31.9505,183000.0
2013-03-21 12:00:00,42.04,42.05,42.03,42.05,105600.0,31.9505,31.9581,31.9429,31.9581,105600.0
2013-03-21 12:05:00,42.04,42.05,42.02,42.02,117500.0,31.9505,31.9581,31.9353,31.9353,117500.0
2013-03-21 12:10:00,42.02,42.02,42.01,42.01,92100.0,31.9353,31.9353,31.9277,31.9277,92100.0
2013-03-21 12:15:00,42.01,42.02,41.99,42.0,281300.0,31.9277,31.9353,31.9125,31.9201,281300.0
2013-03-21 12:20:00,42.0,42.01,41.99,42.0,141500.0,31.9201,31.9277,31.9125,31.9201,141500.0
2013-03-21 12:25:00,42.0,42.02,41.97,42.0,856500.0,31.9201,31.9353,31.8973,31.9201,856500.0
2013-03-21 12:30:00,42.0,42.01,41.98,41.99,254500.0,31.9201,31.9277,31.9049,31.9125,254500.0
2013-03-21 12:35:00,41.99,42.0,41.96,41.99,854100.0,31.9125,31.9201,31.8897,31.9125,854100.0
2013-03-21 12:40:00,42.0,42.0,41.98,41.99,341500.0,31.9201,31.9201,31.9049,31.9125,341500.0
2013-03-21 12:45:00,41.98,41.99,41.96,41.97,131700.0,31.9049,31.9125,31.8897,31.8973,131700.0
2013-03-21 12:50:00,41.98,41.98,41.95,41.96,422800.0,31.9049,31.9049,31.8821,31.8897,422800.0
2013-03-21 12:55:00,41.97,41.98,41.95,41.96,284500.0,31.8973,31.9049,31.8821,31.8897,284500.0
2013-03-21 13:00:00,41.95,41.95,41.91,41.93,946900.0,31.8821,31.8821,31.8517,31.8669,946900.0
2013-03-21 13:05:00,41.93,41.96,41.93,41.93,143400.0,31.8669,31.8897,31.8669,31.8669,143400.0
2013-03-21 13:10:00,41.93,41.95,41.92,41.93,253300.0,31.8669,31.8821,31.8593,31.8669,253300.0
2013-03-21 13:15:00,41.92,41.92,41.87,41.87,266900.0,31.8593,31.8593,31.8213,31.8213,266900.0
2013-03-21 13:20:00,41.88,41.9,41.85,41.86,492900.0,31.8289,31.8441,31.8061,31.8137,492900.0
2013-03-21 13:25:00,41.86,41.9,41.85,41.89,251500.0,31.8137,31.8441,31.8061,31.8365,251500.0
2013-03-21 13:30:00,41.89,41.89,41.84,41.84,277200.0,31.8365,31.8365,31.7985,31.7985,277200.0
2013-03-21 13:35:00,41.84,41.87,41.84,41.86,267600.0,31.7985,31.8213,31.7985,31.8137,267600.0
2013-03-21 13:40:00,41.87,41.87,41.84,41.85,406700.0,31.8213,31.8213,31.7985,31.8061,406700.0
2013-03-21 13:45:00,41.85,41.88,41.83,41.86,458100.0,31.8061,31.8289,31.7909,31.8137,458100.0
2013-03-21 13:50:00,41.87,41.87,41.84,41.85,174500.0,31.8213,31.8213,31.7985,31.8061,174500.0
2013-03-21 13:55:00,41.85,41.86,41.83,41.84,287000.0,31.8061,31.8137,31.7909,31.7985,287000.0
2013-03-21 14:00:00,41.84,41.84,41.79,41.79,465700.0,31.7985,31.7985,31.7605,31.7605,465700.0
2013-03-21 14:05:00,41.79,41.81,41.75,41.8,610200.0,31.7605,31.7757,31.7301,31.7681,610200.0
2013-03-21 14:10:00,41.79,41.88,41.79,41.86,769500.0,31.7605,31.8289,31.7605,31.8137,769500.0
2013-03-21 14:15:00,41.85,41.89,41.84,41.86,518700.0,31.8061,31.8365,31.7985,31.8137,518700.0
2013-03-21 14:20:00,41.86,41.87,41.83,41.87,400800.0,31.8137,31.8213,31.7909,31.8213,400800.0
2013-03-21 14:25:00,41.86,41.88,41.84,41.85,354500.0,31.8137,31.8289,31.7985,31.8061,354500.0
2013-03-21 14:30:00,41.84,41.86,41.83,41.84,554100.0,31.7985,31.8137,31.7909,31.7985,554100.0
2013-03-21 14:35:00,41.84,41.86,41.82,41.84,303600.0,31.7985,31.8137,31.7833,31.7985,303600.0
2013-03-21 14:40:00,41.84,41.87,41.83,41.86,318800.0,31.7985,31.8213,31.7909,31.8137,318800.0
2013-03-21 14:45:00,41.86,41.87,41.84,41.85,342700.0,31.8137,31.8213,31.7985,31.8061,342700.0
2013-03-21 14:50:00,41.86,41.86,41.84,41.84,191500.0,31.8137,31.8137,31.7985,31.7985,191500.0
2013-03-21 14:55:00,41.84,41.87,41.84,41.85,494800.0,31.7985,31.8213,31.7985,31.8061,494800.0
2013-03-21 15:00:00,41.86,41.9,41.85,41.88,426700.0,31.8137,31.8441,31.8061,31.8289,426700.0
2013-03-21 15:05:00,41.88,41.89,41.85,41.86,446100.0,31.8289,31.8365,31.8061,31.8137,446100.0
2013-03-21 15:10:00,41.85,41.88,41.85,41.86,281300.0,31.8061,31.8289,31.8061,31.8137,281300.0
2013-03-21 15:15:00,41.87,41.87,41.83,41.83,324500.0,31.8213,31.8213,31.7909,31.7909,324500.0
2013-03-21 15:20:00,41.84,41.86,41.83,41.85,357800.0,31.7985,31.8137,31.7909,31.8061,357800.0
2013-03-21 15:25:00,41.86,41.88,41.85,41.86,440300.0,31.8137,31.8289,31.8061,31.8137,440300.0
2013-03-21 15:30:00,41.87,41.87,41.85,41.87,603700.0,31.8213,31.8213,31.8061,31.8213,603700.0
2013-03-21 15:35:00,41.87,41.88,41.84,41.85,872700.0,31.8213,31.8289,31.7985,31.8061,872700.0
2013-03-21 15:40:00,41.85,41.86,41.83,41.83,742300.0,31.8061,31.8137,31.7909,31.7909,742300.0
2013-03-21 15:45:00,41.83,41.85,41.81,41.84,998700.0,31.7909,31.8061,31.7757,31.7985,998700.0
2013-03-21 15:50:00,41.84,41.86,41.84,41.84,1343900.0,31.7985,31.8137,31.7985,31.7985,1343900.0
2013-03-21 15:55:00,41.84,41.85,41.8,41.81,4700300.0,31.7985,31.8061,31.7681,31.7757,4700300.0
2013-03-22 09:30:00,41.91,41.92,41.86,41.87,937100.0,31.8517,31.8593,31.8137,31.8213,937100.0
2013-03-22 09:35:00,41.87,41.89,41.85,41.89,774100.0,31.8213,31.8365,31.8061,31.8365,774100.0
2013-03-22 09:40:00,41.89,41.89,41.84,41.84,988000.0,31.8365,31.8365,31.7985,31.7985,988000.0
2013-03-22 09:45:00,41.84,41.85,41.81,41.81,375300.0,31.7985,31.8061,31.7757,31.7757,375300.0
2013-03-22 09:50:00,41.81,41.87,41.8,41.87,1261500.0,31.7757,31.8213,31.7681,31.8213,1261500.0
2013-03-22 09:55:00,41.87,41.87,41.83,41.85,565700.0,31.8213,31.8213,31.7909,31.8061,565700.0
2013-03-22 10:00:00,41.85,41.89,41.85,41.87,706800.0,31.8061,31.8365,31.8061,31.8213,706800.0
2013-03-22 10:05:00,41.87,41.9,41.85,41.89,1021400.0,31.8213,31.8441,31.8061,31.8365,1021400.0
2013-03-22 10:10:00,41.9,41.94,41.88,41.92,724600.0,31.8441,31.8745,31.8289,31.8593,724600.0
2013-03-22 10:15:00,41.92,41.94,41.91,41.93,586100.0,31.8593,31.8745,31.8517,31.8669,586100.0
2013-03-22 10:20:00,41.94,41.95,41.91,41.91,614100.0,31.8745,31.8821,31.8517,31.8517,614100.0
2013-03-22 10:25:00,41.91,41.93,41.91,41.92,273300.0,31.8517,31.8669,31.8517,31.8593,273300.0
2013-03-22 10:30:00,41.92,41.93,41.92,41.92,370500.0,31.8593,31.8669,31.8593,31.8593,370500.0
2013-03-22 10:35:00,41.92,41.93,41.91,41.91,636200.0,31.8593,31.8669,31.8517,31.8517,636200.0
2013-03-22 10:40:00,41.91,41.92,41.89,41.9,309300.0,31.8517,31.8593,31.8365,31.8441,309300.0
2013-03-22 10:45:00,41.89,41.92,41.86,41.87,844300.0,31.8365,31.8593,31.8137,31.8213,844300.0
2013-03-22 10:50:00,41.87,41.89,41.84,41.86,641700.0,31.8213,31.8365,31.7985,31.8137,641700.0
2013-03-22 10:55:00,41.86,41.88,41.85,41.87,354200.0,31.8137,31.8289,31.8061,31.8213,354200.0
2013-03-22 11:00:00,41.88,41.91,41.87,41.88,668300.0,31.8289,31.8517,31.8213,31.8289,668300.0
2013-03-22 11:05:00,41.88,41.89,41.86,41.87,382500.0,31.8289,31.8365,31.8137,31.8213,382500.0
2013-03-22 11:10:00,41.87,41.89,41.86,41.86,648300.0,31.8213,31.8365,31.8137,31.8137,648300.0
2013-03-22 11:15:00,41.87,41.89,41.86,41.87,884300.0,31.8213,31.8365,31.8137,31.8213,884300.0
2013-03-22 11:20:00,41.87,41.89,41.85,41.86,379000.0,31.8213,31.8365,31.8061,31.8137,379000.0
2013-03-22 11:25:00,41.86,41.91,41.86,41.9,672600.0,31.8137,31.8517,31.8137,31.8441,672600.0
2013-03-22 11:30:00,41.9,41.91,41.87,41.88,1057300.0,31.8441,31.8517,31.8213,31.8289,1057300.0
2013-03-22 11:35:00,41.88,41.89,41.87,41.88,502100.0,31.8289,31.8365,31.8213,31.8289,502100.0
2013-03-22 11:40:00,41.88,41.89,41.87,41.88,218700.0,31.8289,31.8365,31.8213,31.8289,218700.0
2013-03-22 11:45:00,41.87,41.88,41.86,41.87,255300.0,31.8213,31.8289,31.8137,31.8213,255300.0
2013-03-22 11:50:00,41.86,41.88,41.84,41.86,775700.0,31.8137,31.8289,31.7985,31.8137,775700.0
2013-03-22 11:55:00,41.86,41.88,41.85,41.85,152700.0,31.8137,31.8289,31.8061,31.8061,152700.0
2013-03-22 12:00:00,41.86,41.87,41.85,41.87,347600.0,31.8137,31.8213,31.8061,31.8213,347600.0
2013-03-22 12:05:00,41.86,41.87,41.84,41.85,170800.0,31.8137,31.8213,31.7985,31.8061,170800.0
2013-03-22 12:10:00,41.84,41.89,41.84,41.88,1269400.0,31.7985,31.8365,31.7985,31.8289,1269400.0
2013-03-22 12:15:00,41.88,41.89,41.86,41.88,424200.0,31.8289,31.8365,31.8137,31.8289,424200.0
2013-03-22 12:20:00,41.87,41.88,41.85,41.87,233100.0,31.8213,31.8289,31.8061,31.8213,233100.0
2013-03-22 12:25:00,41.87,41.89,41.87,41.89,347100.0,31.8213,31.8365,31.8213,31.8365,347100.0
2013-03-22 12:30:00,41.89,41.89,41.86,41.87,252300.0,31.8365,31.8365,31.8137,31.8213,252300.0
2013-03-22 12:35:00,41.87,41.89,41.87,41.89,138100.0,31.8213,31.8365,31.8213,31.8365,138100.0
2013-03-22 12:40:00,41.89,41.89,41.87,41.87,99900.0,31.8365,31.8365,31.8213,31.8213,99900.0
2013-03-22 12:45:00,41.88,41.88,41.85,41.87,115400.0,31.8289,31.8289,31.8061,31.8213,115400.0
2013-03-22 12:50:00,41.87,41.87,41.86,41.86,159200.0,31.8213,31.8213,31.8137,31.8137,159200.0
2013-03-22 12:55:00,41.87,41.88,41.86,41.88,457900.0,31.8213,31.8289,31.8137,31.8289,457900.0
2013-03-22 13:00:00,41.88,41.9,41.86,41.89,595600.0,31.8289,31.8441,31.8137,31.8365,595600.0
2013-03-22 13:05:00,41.89,41.91,41.89,41.91,329600.0,31.8365,31.8517,31.8365,31.8517,329600.0
2013-03-22 13:10:00,41.91,41.92,41.91,41.91,274600.0,31.8517,31.8593,31.8517,31.8517,274600.0
2013-03-22 13:15:00,41.92,41.95,41.91,41.95,858000.0,31.8593,31.8821,31.8517,31.8821,858000.0
2013-03-22 13:20:00,41.94,41.98,41.94,41.98,315100.0,31.8745,31.9049,31.8745,31.9049,315100.0
2013-03-22 13:25:00,41.98,42.0,41.97,42.0,369700.0,31.9049,31.9201,31.8973,31.9201,369700.0
2013-03-22 13:30:00,42.0,42.01,41.97,41.98,289800.0,31.9201,31.9277,31.8973,31.9049,289800.0
2013-03-22 13:35:00,41.98,41.99,41.95,41.96,128400.0,31.9049,31.9125,31.8821,31.8897,128400.0
2013-03-22 13:40:00,41.96,41.97,41.95,41.95,53300.0,31.8897,31.8973,31.8821,31.8821,53300.0
2013-03-22 13:45:00,41.95,41.97,41.94,41.97,229800.0,31.8821,31.8973,31.8745,31.8973,229800.0
2013-03-22 13:50:00,41.97,41.97,41.95,41.95,61700.0,31.8973,31.8973,31.8821,31.8821,61700.0
2013-03-22 13:55:00,41.96,41.96,41.92,41.94,179500.0,31.8897,31.8897,31.8593,31.8745,179500.0
2013-03-22 14:00:00,41.94,41.94,41.92,41.93,155000.0,31.8745,31.8745,31.8593,31.8669,155000.0
2013-03-22 14:05:00,41.93,41.93,41.89,41.9,206100.0,31.8669,31.8669,31.8365,31.8441,206100.0
2013-03-22 14:10:00,41.9,41.93,41.9,41.93,158300.0,31.8441,31.8669,31.8441,31.8669,158300.0
2013-03-22 14:15:00,41.93,41.93,41.9,41.91,251100.0,31.8669,31.8669,31.8441,31.8517,251100.0
2013-03-22 14:20:00,41.9,41.92,41.9,41.92,331100.0,31.8441,31.8593,31.8441,31.8593,331100.0
2013-03-22 14:25:00,41.91,41.91,41.89,41.9,56300.0,31.8517,31.8517,31.8365,31.8441,56300.0
2013-03-22 14:30:00,41.9,41.9,41.87,41.89,162600.0,31.8441,31.8441,31.8213,31.8365,162600.0
2013-03-22 14:35:00,41.89,41.91,41.89,41.91,35200.0,31.8365,31.8517,31.8365,31.8517,35200.0
2013-03-22 14:40:00,41.91,41.92,41.9,41.9,181500.0,31.8517,31.8593,31.8441,31.8441,181500.0
2013-03-22 14:45:00,41.91,41.93,41.91,41.93,193600.0,31.8517,31.8669,31.8517,31.8669,193600.0
2013-03-22 14:50:00,41.93,41.93,41.91,41.93,104000.0,31.8669,31.8669,31.8517,31.8669,104000.0
2013-03-22 14:55:00,41.93,41.93,41.91,41.92,102600.0,31.8669,31.8669,31.8517,31.8593,102600.0
2013-03-22 15:00:00,41.91,41.92,41.87,41.89,220400.0,31.8517,31.8593,31.8213,31.8365,220400.0
2013-03-22 15:05:00,41.89,41.89,41.87,41.88,123700.0,31.8365,31.8365,31.8213,31.8289,123700.0
2013-03-22 15:10:00,41.88,41.88,41.87,41.88,55100.0,31.8289,31.8289,31.8213,31.8289,55100.0
2013-03-22 15:15:00,41.88,41.88,41.86,41.87,185500.0,31.8289,31.8289,31.8137,31.8213,185500.0
2013-03-22 15:20:00,41.87,41.88,41.86,41.88,158300.0,31.8213,31.8289,31.8137,31.8289,158300.0
2013-03-22 15:25:00,41.88,41.88,41.86,41.88,175700.0,31.8289,31.8289,31.8137,31.8289,175700.0
2013-03-22 15:30:00,41.88,41.89,41.88,41.89,60400.0,31.8289,31.8365,31.8289,31.8365,60400.0
2013-03-22 15:35:00,41.89,41.92,41.88,41.91,633400.0,31.8365,31.8593,31.8289,31.8517,633400.0
2013-03-22 15:40:00,41.91,41.93,41.9,41.91,930500.0,31.8517,31.8669,31.8441,31.8517,930500.0
2013-03-22 15:45:00,41.91,41.91,41.89,41.89,693500.0,31.8517,31.8517,31.8365,31.8365,693500.0
2013-03-22 15:50:00,41.9,41.91,41.89,41.9,710700.0,31.8441,31.8517,31.8365,31.8441,710700.0
2013-03-22 15:55:00,41.91,41.98,41.9,41.98,3214800.0,31.8517,31.9049,31.8441,31.9049,3214800.0
2013-03-25 09:30:00,42.24,42.24,42.17,42.17,1072700.0,32.1025,32.1025,32.0493,32.0493,1072700.0
2013-03-25 09:35:00,42.18,42.22,42.16,42.21,599600.0,32.0569,32.0873,32.0417,32.0797,599600.0
2013-03-25 09:40:00,42.2,42.26,42.2,42.25,1803900.0,32.0721,32.1177,32.0721,32.1101,1803900.0
2013-03-25 09:45:00,42.26,42.3,42.26,42.29,772500.0,32.1177,32.1481,32.1177,32.1405,772500.0
2013-03-25 09:50:00,42.29,42.29,42.27,42.27,692500.0,32.1405,32.1405,32.1253,32.1253,692500.0
2013-03-25 09:55:00,42.27,42.28,42.26,42.27,738000.0,32.1253,32.1329,32.1177,32.1253,738000.0
2013-03-25 10:00:00,42.27,42.29,42.26,42.27,668800.0,32.1253,32.1405,32.1177,32.1253,668800.0
2013-03-25 10:05:00,42.26,42.28,42.26,42.28,536700.0,32.1177,32.1329,32.1177,32.1329,536700.0
2013-03-25 10:10:00,42.28,42.28,42.26,42.27,292300.0,32.1329,32.1329,32.1177,32.1253,292300.0
2013-03-25 10:15:00,42.27,42.27,42.25,42.26,192900.0,32.1253,32.1253,32.1101,32.1177,192900.0
2013-03-25 10:20:00,42.26,42.26,42.21,42.22,441800.0,32.1177,32.1177,32.0797,32.0873,441800.0
2013-03-25 10:25:00,42.22,42.22,42.16,42.19,755400.0,32.0873,32.0873,32.0417,32.0645,755400.0
2013-03-25 10:30:00,42.19,42.19,42.16,42.18,476100.0,32.0645,32.0645,32.0417,32.0569,476100.0
2013-03-25 10:35:00,42.19,42.19,42.14,42.15,327900.0,32.0645,32.0645,32.0265,32.0341,327900.0
2013-03-25 10:40:00,42.16,42.16,42.1,42.1,297200.0,32.0417,32.0417,31.9961,31.9961,297200.0
2013-03-25 10:45:00,42.11,42.11,42.05,42.07,797900.0,32.0037,32.0037,31.9581,31.9733,797900.0
2013-03-25 10:50:00,42.08,42.08,42.03,42.03,716300.0,31.9809,31.9809,31.9429,31.9429,716300.0
2013-03-25 10:55:00,42.04,42.04,41.99,42.0,451300.0,31.9505,31.9505,31.9125,31.9201,451300.0
2013-03-25 11:00:00,42.0,42.01,41.96,42.0,812800.0,31.9201,31.9277,31.8897,31.9201,812800.0
2013-03-25 11:05:00,42.01,42.01,41.93,41.96,1983400.0,31.9277,31.9277,31.8669,31.8897,1983400.0
2013-03-25 11:10:00,41.96,41.98,41.94,41.95,376600.0,31.8897,31.9049,31.8745,31.8821,376600.0
2013-03-25 11:15:00,41.96,41.96,41.85,41.87,1535800.0,31.8897,31.8897,31.8061,31.8213,1535800.0
2013-03-25 11:20:00,41.87,41.9,41.84,41.89,1055400.0,31.8213,31.8441,31.7985,31.8365,1055400.0
2013-03-25 11:25:00,41.89,41.9,41.86,41.86,594900.0,31.8365,31.8441,31.8137,31.8137,594900.0
2013-03-25 11:30:00,41.87,41.9,41.85,41.89,480700.0,31.8213,31.8441,31.8061,31.8365,480700.0
2013-03-25 11:35:00,41.88,41.9,41.87,41.9,608800.0,31.8289,31.8441,31.8213,31.8441,608800.0
2013-03-25 11:40:00,41.9,41.91,41.87,41.91,595600.0,31.8441,31.8517,31.8213,31.8517,595600.0
2013-03-25 11:45:00,41.91,41.95,41.88,41.94,426600.0,31.8517,31.8821,31.8289,31.8745,426600.0
2013-03-25 11:50:00,41.95,41.95,41.91,41.94,654200.0,31.8821,31.8821,31.8517,31.8745,654200.0
2013-03-25 11:55:00,41.94,41.95,41.91,41.92,168700.0,31.8745,31.8821,31.8517,31.8593,168700.0
2013-03-25 12:00:00,41.91,41.95,41.91,41.92,178400.0,31.8517,31.8821,31.8517,31.8593,178400.0
2013-03-25 12:05:00,41.92,41.93,41.9,41.91,245200.0,31.8593,31.8669,31.8441,31.8517,245200.0
2013-03-25 12:10:00,41.91,41.92,41.89,41.92,408800.0,31.8517,31.8593,31.8365,31.8593,408800.0
2013-03-25 12:15:00,41.91,41.92,41.9,41.91,133900.0,31.8517,31.8593,31.8441,31.8517,133900.0
2013-03-25 12:20:00,41.91,41.91,41.88,41.9,118600.0,31.8517,31.8517,31.8289,31.8441,118600.0
2013-03-25 12:25:00,41.89,41.92,41.88,41.89,267300.0,31.8365,31.8593,31.8289,31.8365,267300.0
2013-03-25 12:30:00,41.89,41.92,41.88,41.89,233100.0,31.8365,31.8593,31.8289,31.8365,233100.0
2013-03-25 12:35:00,41.89,41.92,41.88,41.91,595200.0,31.8365,31.8593,31.8289,31.8517,595200.0
2013-03-25 12:40:00,41.92,41.92,41.91,41.91,102700.0,31.8593,31.8593,31.8517,31.8517,102700.0
2013-03-25 12:45:00,41.91,41.92,41.89,41.91,146600.0,31.8517,31.8593,31.8365,31.8517,146600.0
2013-03-25 12:50:00,41.91,41.91,41.83,41.84,458900.0,31.8517,31.8517,31.7909,31.7985,458900.0
2013-03-25 12:55:00,41.84,41.84,41.8,41.8,648500.0,31.7985,31.7985,31.7681,31.7681,648500.0
2013-03-25 13:00:00,41.8,41.84,41.78,41.83,488400.0,31.7681,31.7985,31.7529,31.7909,488400.0
2013-03-25 13:05:00,41.82,41.83,41.76,41.77,206100.0,31.7833,31.7909,31.7377,31.7453,206100.0
2013-03-25 13:10:00,41.77,41.79,41.75,41.76,277400.0,31.7453,31.7605,31.7301,31.7377,277400.0
2013-03-25 13:15:00,41.76,41.79,41.75,41.77,287600.0,31.7377,31.7605,31.7301,31.7453,287600.0
2013-03-25 13:20:00,41.77,41.8,41.76,41.8,226500.0,31.7453,31.7681,31.7377,31.7681,226500.0
2013-03-25 13:25:00,41.8,41.85,41.79,41.83,257400.0,31.7681,31.8061,31.7605,31.7909,257400.0
2013-03-25 13:30:00,41.83,41.83,41.8,41.81,150800.0,31.7909,31.7909,31.7681,31.7757,150800.0
2013-03-25 13:35:00,41.81,41.81,41.78,41.79,242500.0,31.7757,31.7757,31.7529,31.7605,242500.0
2013-03-25 13:40:00,41.8,41.82,41.79,41.81,172100.0,31.7681,31.7833,31.7605,31.7757,172100.0
2013-03-25 13:45:00,41.82,41.89,41.81,41.88,530900.0,31.7833,31.8365,31.7757,31.8289,530900.0
2013-03-25 13:50:00,41.89,41.92,41.87,41.89,415600.0,31.8365,31.8593,31.8213,31.8365,415600.0
2013-03-25 13:55:00,41.89,41.94,41.88,41.91,1026700.0,31.8365,31.8745,31.8289,31.8517,1026700.0
2013-03-25 14:00:00,41.91,41.92,41.9,41.91,988800.0,31.8517,31.8593,31.8441,31.8517,988800.0
2013-03-25 14:05:00,41.91,41.93,41.9,41.93,295700.0,31.8517,31.8669,31.8441,31.8669,295700.0
2013-03-25 14:10:00,41.93,41.94,41.88,41.88,230300.0,31.8669,31.8745,31.8289,31.8289,230300.0
2013-03-25 14:15:00,41.89,41.92,41.88,41.9,209700.0,31.8365,31.8593,31.8289,31.8441,209700.0
2013-03-25 14:20:00,41.9,41.94,41.9,41.91,293800.0,31.8441,31.8745,31.8441,31.8517,293800.0
2013-03-25 14:25:00,41.9,41.91,41.87,41.89,231400.0,31.8441,31.8517,31.8213,31.8365,231400.0
2013-03-25 14:30:00,41.89,41.9,41.87,41.88,518300.0,31.8365,31.8441,31.8213,31.8289,518300.0
2013-03-25 14:35:00,41.88,41.89,41.86,41.89,344100.0,31.8289,31.8365,31.8137,31.8365,344100.0
2013-03-25 14:40:00,41.88,41.91,41.87,41.89,158300.0,31.8289,31.8517,31.8213,31.8365,158300.0
2013-03-25 14:45:00,41.9,41.9,41.88,41.89,129900.0,31.8441,31.8441,31.8289,31.8365,129900.0
2013-03-25 14:50:00,41.89,41.9,41.88,41.89,349500.0,31.8365,31.8441,31.8289,31.8365,349500.0
2013-03-25 14:55:00,41.89,41.9,41.87,41.9,217200.0,31.8365,31.8441,31.8213,31.8441,217200.0
2013-03-25 15:00:00,41.9,41.9,41.85,41.87,164600.0,31.8441,31.8441,31.8061,31.8213,164600.0
2013-03-25 15:05:00,41.87,41.87,41.83,41.84,173200.0,31.8213,31.8213,31.7909,31.7985,173200.0
2013-03-25 15:10:00,41.84,41.87,41.84,41.87,153800.0,31.7985,31.8213,31.7985,31.8213,153800.0
2013-03-25 15:15:00,41.87,41.88,41.83,41.83,353600.0,31.8213,31.8289,31.7909,31.7909,353600.0
2013-03-25 15:20:00,41.84,41.85,41.8,41.83,525000.0,31.7985,31.8061,31.7681,31.7909,525000.0
2013-03-25 15:25:00,41.83,41.83,41.81,41.82,228000.0,31.7909,31.7909,31.7757,31.7833,228000.0
2013-03-25 15:30:00,41.83,41.86,41.82,41.85,410800.0,31.7909,31.8137,31.7833,31.8061,410800.0
2013-03-25 15:35:00,41.85,41.87,41.84,41.86,263100.0,31.8061,31.8213,31.7985,31.8137,263100.0
2013-03-25 15:40:00,41.87,41.88,41.86,41.87,269500.0,31.8213,31.8289,31.8137,31.8213,269500.0
2013-03-25 15:45:00,41.87,41.87,41.84,41.84,747400.0,31.8213,31.8213,31.7985,31.7985,747400.0
2013-03-25 15:50:00,41.84,41.91,41.83,41.91,1099600.0,31.7985,31.8517,31.7909,31.8517,1099600.0
2013-03-25 15:55:00,41.91,41.96,41.9,41.93,2754800.0,31.8517,31.8897,31.8441,31.8669,2754800.0
2013-03-26 09:30:00,42.29,42.36,42.28,42.35,4716000.0,32.1405,32.1937,32.1329,32.1861,4716000.0
2013-03-26 09:35:00,42.35,42.39,42.33,42.39,2030900.0,32.1861,32.2165,32.1709,32.2165,2030900.0
2013-03-26 09:40:00,42.39,42.45,42.38,42.44,1271200.0,32.2165,32.2621,32.2089,32.2545,1271200.0
2013-03-26 09:45:00,42.44,42.46,42.43,42.46,1347100.0,32.2545,32.2697,32.2469,32.2697,1347100.0
2013-03-26 09:50:00,42.46,42.46,42.44,42.46,785600.0,32.2697,32.2697,32.2545,32.2697,785600.0
2013-03-26 09:55:00,42.46,42.49,42.45,42.48,836100.0,32.2697,32.2925,32.2621,32.2849,836100.0
2013-03-26 10:00:00,42.48,42.49,42.42,42.45,1776000.0,32.2849,32.2925,32.2393,32.2621,1776000.0
2013-03-26 10:05:00,42.45,42.48,42.44,42.47,589100.0,32.2621,32.2849,32.2545,32.2773,589100.0
2013-03-26 10:10:00,42.47,42.51,42.47,42.49,713200.0,32.2773,32.3077,32.2773,32.2925,713200.0
2013-03-26 10:15:00,42.48,42.49,42.45,42.48,312200.0,32.2849,32.2925,32.2621,32.2849,312200.0
2013-03-26 10:20:00,42.47,42.48,42.46,42.47,529300.0,32.2773,32.2849,32.2697,32.2773,529300.0
2013-03-26 10:25:00,42.47,42.48,42.46,42.48,586500.0,32.2773,32.2849,32.2697,32.2849,586500.0
2013-03-26 10:30:00,42.47,42.52,42.47,42.48,1035100.0,32.2773,32.3153,32.2773,32.2849,1035100.0
2013-03-26 10:35:00,42.48,42.49,42.44,42.44,1076400.0,32.2849,32.2925,32.2545,32.2545,1076400.0
2013-03-26 10:40:00,42.45,42.45,42.4,42.41,881200.0,32.2621,32.2621,32.2241,32.2317,881200.0
2013-03-26 10:45:00,42.4,42.42,42.38,42.41,979000.0,32.2241,32.2393,32.2089,32.2317,979000.0
2013-03-26 10:50:00,42.41,42.48,42.41,42.46,571100.0,32.2317,32.2849,32.2317,32.2697,571100.0
2013-03-26 10:55:00,42.46,42.5,42.45,42.48,627800.0,32.2697,32.3001,32.2621,32.2849,627800.0
2013-03-26 11:00:00,42.47,42.51,42.46,42.49,412800.0,32.2773,32.3077,32.2697,32.2925,412800.0
2013-03-26 11:05:00,42.49,42.5,42.48,42.49,322900.0,32.2925,32.3001,32.2849,32.2925,322900.0
2013-03-26 11:10:00,42.49,42.51,42.47,42.48,206900.0,32.2925,32.3077,32.2773,32.2849,206900.0
2013-03-26 11:15:00,42.48,42.48,42.44,42.45,427500.0,32.2849,32.2849,32.2545,32.2621,427500.0
2013-03-26 11:20:00,42.44,42.46,42.43,42.45,544300.0,32.2545,32.2697,32.2469,32.2621,544300.0
2013-03-26 11:25:00,42.45,42.47,42.45,42.45,192400.0,32.2621,32.2773,32.2621,32.2621,192400.0
2013-03-26 11:30:00,42.45,42.47,42.44,42.45,278200.0,32.2621,32.2773,32.2545,32.2621,278200.0
2013-03-26 11:35:00,42.45,42.47,42.44,42.46,292800.0,32.2621,32.2773,32.2545,32.2697,292800.0
2013-03-26 11:40:00,42.46,42.46,42.44,42.45,369300.0,32.2697,32.2697,32.2545,32.2621,369300.0
2013-03-26 11:45:00,42.45,42.46,42.44,42.45,181400.0,32.2621,32.2697,32.2545,32.2621,181400.0
2013-03-26 11:50:00,42.46,42.47,42.43,42.43,363100.0,32.2697,32.2773,32.2469,32.2469,363100.0
2013-03-26 11:55:00,42.44,42.45,42.42,42.42,384300.0,32.2545,32.2621,32.2393,32.2393,384300.0
2013-03-26 12:00:00,42.42,42.44,42.41,42.42,497900.0,32.2393,32.2545,32.2317,32.2393,497900.0
2013-03-26 12:05:00,42.43,42.44,42.42,42.42,86500.0,32.2469,32.2545,32.2393,32.2393,86500.0
2013-03-26 12:10:00,42.43,42.43,42.41,42.42,208300.0,32.2469,32.2469,32.2317,32.2393,208300.0
2013-03-26 12:15:00,42.42,42.43,42.4,42.41,95200.0,32.2393,32.2469,32.2241,32.2317,95200.0
2013-03-26 12:20:00,42.4,42.41,42.37,42.38,128800.0,32.2241,32.2317,32.2013,32.2089,128800.0
2013-03-26 12:25:00,42.38,42.4,42.36,42.39,311200.0,32.2089,32.2241,32.1937,32.2165,311200.0
2013-03-26 12:30:00,42.4,42.4,42.37,42.38,283400.0,32.2241,32.2241,32.2013,32.2089,283400.0
2013-03-26 12:35:00,42.38,42.39,42.36,42.39,390100.0,32.2089,32.2165,32.1937,32.2165,390100.0
2013-03-26 12:40:00,42.39,42.4,42.38,42.38,237800.0,32.2165,32.2241,32.2089,32.2089,237800.0
2013-03-26 12:45:00,42.39,42.39,42.37,42.38,362300.0,32.2165,32.2165,32.2013,32.2089,362300.0
2013-03-26 12:50:00,42.37,42.38,42.36,42.38,293700.0,32.2013,32.2089,32.1937,32.2089,293700.0
2013-03-26 12:55:00,42.39,42.39,42.37,42.37,84000.0,32.2165,32.2165,32.2013,32.2013,84000.0
2013-03-26 13:00:00,42.37,42.39,42.37,42.39,242500.0,32.2013,32.2165,32.2013,32.2165,242500.0
2013-03-26 13:05:00,42.39,42.39,42.38,42.39,102500.0,32.2165,32.2165,32.2089,32.2165,102500.0
2013-03-26 13:10:00,42.39,42.41,42.39,42.41,329200.0,32.2165,32.2317,32.2165,32.2317,329200.0
2013-03-26 13:15:00,42.41,42.41,42.38,42.38,468700.0,32.2317,32.2317,32.2089,32.2089,468700.0
2013-03-26 13:20:00,42.39,42.41,42.38,42.41,141600.0,32.2165,32.2317,32.2089,32.2317,141600.0
2013-03-26 13:25:00,42.41,42.42,42.4,42.41,88800.0,32.2317,32.2393,32.2241,32.2317,88800.0
2013-03-26 13:30:00,42.42,42.43,42.41,42.42,67200.0,32.2393,32.2469,32.2317,32.2393,67200.0
2013-03-26 13:35:00,42.43,42.43,42.41,42.41,73000.0,32.2469,32.2469,32.2317,32.2317,73000.0
2013-03-26 13:40:00,42.41,42.44,42.4,42.44,443500.0,32.2317,32.2545,32.2241,32.2545,443500.0
2013-03-26 13:45:00,42.44,42.44,42.42,42.44,257500.0,32.2545,32.2545,32.2393,32.2545,257500.0
2013-03-26 13:50:00,42.44,42.45,42.44,42.45,90200.0,32.2545,32.2621,32.2545,32.2621,90200.0
2013-03-26 13:55:00,42.45,42.45,42.43,42.44,87000.0,32.2621,32.2621,32.2469,32.2545,87000.0
2013-03-26 14:00:00,42.44,42.45,42.44,42.45,70700.0,32.2545,32.2621,32.2545,32.2621,70700.0
2013-03-26 14:05:00,42.45,42.45,42.42,42.42,335900.0,32.2621,32.2621,32.2393,32.2393,335900.0
2013-03-26 14:10:00,42.42,42.44,42.42,42.44,87100.0,32.2393,32.2545,32.2393,32.2545,87100.0
2013-03-26 14:15:00,42.43,42.45,42.43,42.45,71600.0,32.2469,32.2621,32.2469,32.2621,71600.0
2013-03-26 14:20:00,42.45,42.45,42.42,42.44,627500.0,32.2621,32.2621,32.2393,32.2545,627500.0
2013-03-26 14:25:00,42.44,42.45,42.43,42.44,132000.0,32.2545,32.2621,32.2469,32.2545,132000.0
2013-03-26 14:30:00,42.43,42.44,42.42,42.43,193000.0,32.2469,32.2545,32.2393,32.2469,193000.0
2013-03-26 14:35:00,42.43,42.43,42.41,42.41,314500.0,32.2469,32.2469,32.2317,32.2317,314500.0
2013-03-26 14:40:00,42.41,42.42,42.39,42.41,309400.0,32.2317,32.2393,32.2165,32.2317,309400.0
2013-03-26 14:45:00,42.41,42.41,42.4,42.41,100300.0,32.2317,32.2317,32.2241,32.2317,100300.0
2013-03-26 14:50:00,42.41,42.42,42.4,42.42,121100.0,32.2317,32.2393,32.2241,32.2393,121100.0
2013-03-26 14:55:00,42.42,42.42,42.4,42.41,558300.0,32.2393,32.2393,32.2241,32.2317,558300.0
2013-03-26 15:00:00,42.41,42.43,42.4,42.42,337900.0,32.2317,32.2469,32.2241,32.2393,337900.0
2013-03-26 15:05:00,42.42,42.44,42.41,42.43,216000.0,32.2393,32.2545,32.2317,32.2469,216000.0
2013-03-26 15:10:00,42.43,42.45,42.42,42.44,348800.0,32.2469,32.2621,32.2393,32.2545,348800.0
2013-03-26 15:15:00,42.44,42.46,42.43,42.45,302000.0,32.2545,32.2697,32.2469,32.2621,302000.0
2013-03-26 15:20:00,42.45,42.45,42.44,42.45,312400.0,32.2621,32.2621,32.2545,32.2621,312400.0
2013-03-26 15:25:00,42.45,42.48,42.45,42.47,915400.0,32.2621,32.2849,32.2621,32.2773,915400.0
2013-03-26 15:30:00,42.46,42.49,42.46,42.49,182800.0,32.2697,32.2925,32.2697,32.2925,182800.0
2013-03-26 15:35:00,42.49,42.52,42.49,42.51,1447200.0,32.2925,32.3153,32.2925,32.3077,1447200.0
2013-03-26 15:40:00,42.51,42.52,42.5,42.51,507600.0,32.3077,32.3153,32.3001,32.3077,507600.0
2013-03-26 15:45:00,42.52,42.54,42.51,42.54,1240500.0,32.3153,32.3305,32.3077,32.3305,1240500.0
2013-03-26 15:50:00,42.54,42.54,42.5,42.5,1739200.0,32.3305,32.3305,32.3001,32.3001,1739200.0
2013-03-26 15:55:00,42.51,42.53,42.5,42.51,4586200.0,32.3077,32.3229,32.3001,32.3077,4586200.0
2013-03-27 09:30:00,42.25,42.26,42.18,42.18,1180700.0,32.1101,32.1177,32.0569,32.0569,1180700.0
2013-03-27 09:35:00,42.18,42.23,42.13,42.22,2433700.0,32.0569,32.0949,32.0189,32.0873,2433700.0
2013-03-27 09:40:00,42.22,42.24,42.2,42.23,649600.0,32.0873,32.1025,32.0721,32.0949,649600.0
2013-03-27 09:45:00,42.22,42.25,42.22,42.23,422300.0,32.0873,32.1101,32.0873,32.0949,422300.0
2013-03-27 09:50:00,42.23,42.24,42.2,42.23,459900.0,32.0949,32.1025,32.0721,32.0949,459900.0
2013-03-27 09:55:00,42.23,42.27,42.22,42.25,527500.0,32.0949,32.1253,32.0873,32.1101,527500.0
2013-03-27 10:00:00,42.25,42.26,42.21,42.25,560900.0,32.1101,32.1177,32.0797,32.1101,560900.0
2013-03-27 10:05:00,42.25,42.26,42.22,42.23,461800.0,32.1101,32.1177,32.0873,32.0949,461800.0
2013-03-27 10:10:00,42.23,42.24,42.17,42.19,988600.0,32.0949,32.1025,32.0493,32.0645,988600.0
2013-03-27 10:15:00,42.2,42.2,42.17,42.18,514400.0,32.0721,32.0721,32.0493,32.0569,514400.0
2013-03-27 10:20:00,42.18,42.25,42.17,42.25,583100.0,32.0569,32.1101,32.0493,32.1101,583100.0
2013-03-27 10:25:00,42.25,42.3,42.24,42.29,593800.0,32.1101,32.1481,32.1025,32.1405,593800.0
2013-03-27 10:30:00,42.29,42.31,42.28,42.29,239400.0,32.1405,32.1557,32.1329,32.1405,239400.0
2013-03-27 10:35:00,42.29,42.31,42.27,42.3,391700.0,32.1405,32.1557,32.1253,32.1481,391700.0
2013-03-27 10:40:00,42.3,42.36,42.3,42.36,1261000.0,32.1481,32.1937,32.1481,32.1937,1261000.0
2013-03-27 10:45:00,42.36,42.39,42.36,42.38,1648500.0,32.1937,32.2165,32.1937,32.2089,1648500.0
2013-03-27 10:50:00,42.38,42.4,42.35,42.35,1065500.0,32.2089,32.2241,32.1861,32.1861,1065500.0
2013-03-27 10:55:00,42.36,42.37,42.35,42.35,490000.0,32.1937,32.2013,32.1861,32.1861,490000.0
2013-03-27 11:00:00,42.36,42.37,42.35,42.37,232500.0,32.1937,32.2013,32.1861,32.2013,232500.0
2013-03-27 11:05:00,42.36,42.37,42.33,42.35,217800.0,32.1937,32.2013,32.1709,32.1861,217800.0
2013-03-27 11:10:00,42.35,42.38,42.35,42.38,377500.0,32.1861,32.2089,32.1861,32.2089,377500.0
2013-03-27 11:15:00,42.38,42.4,42.37,42.4,435900.0,32.2089,32.2241,32.2013,32.2241,435900.0
2013-03-27 11:20:00,42.39,42.4,42.37,42.39,250100.0,32.2165,32.2241,32.2013,32.2165,250100.0
2013-03-27 11:25:00,42.39,42.4,42.38,42.4,373000.0,32.2165,32.2241,32.2089,32.2241,373000.0
2013-03-27 11:30:00,42.4,42.43,42.38,42.43,297900.0,32.2241,32.2469,32.2089,32.2469,297900.0
2013-03-27 11:35:00,42.43,42.44,42.42,42.44,227900.0,32.2469,32.2545,32.2393,32.2545,227900.0
2013-03-27 11:40:00,42.44,42.45,42.43,42.44,266500.0,32.2545,32.2621,32.2469,32.2545,266500.0
2013-03-27 11:45:00,42.45,42.45,42.42,42.43,164000.0,32.2621,32.2621,32.2393,32.2469,164000.0
2013-03-27 11:50:00,42.43,42.46,42.42,42.44,244700.0,32.2469,32.2697,32.2393,32.2545,244700.0
2013-03-27 11:55:00,42.44,42.45,42.42,42.44,200300.0,32.2545,32.2621,32.2393,32.2545,200300.0
2013-03-27 12:00:00,42.44,42.46,42.44,42.46,107600.0,32.2545,32.2697,32.2545,32.2697,107600.0
2013-03-27 12:05:00,42.45,42.46,42.44,42.45,134700.0,32.2621,32.2697,32.2545,32.2621,134700.0
2013-03-27 12:10:00,42.44,42.46,42.44,42.46,94900.0,32.2545,32.2697,32.2545,32.2697,94900.0
2013-03-27 12:15:00,42.46,42.47,42.45,42.45,210800.0,32.2697,32.2773,32.2621,32.2621,210800.0
2013-03-27 12:20:00,42.45,42.47,42.44,42.47,135100.0,32.2621,32.2773,32.2545,32.2773,135100.0
2013-03-27 12:25:00,42.47,42.47,42.44,42.45,248300.0,32.2773,32.2773,32.2545,32.2621,248300.0
2013-03-27 12:30:00,42.45,42.46,42.43,42.44,1500700.0,32.2621,32.2697,32.2469,32.2545,1500700.0
2013-03-27 12:35:00,42.44,42.45,42.42,42.44,664700.0,32.2545,32.2621,32.2393,32.2545,664700.0
2013-03-27 12:40:00,42.44,42.45,42.43,42.44,62300.0,32.2545,32.2621,32.2469,32.2545,62300.0
2013-03-27 12:45:00,42.44,42.45,42.41,42.43,305000.0,32.2545,32.2621,32.2317,32.2469,305000.0
2013-03-27 12:50:00,42.43,42.44,42.42,42.44,598100.0,32.2469,32.2545,32.2393,32.2545,598100.0
2013-03-27 12:55:00,42.44,42.45,42.43,42.45,189600.0,32.2545,32.2621,32.2469,32.2621,189600.0
2013-03-27 13:00:00,42.44,42.45,42.41,42.41,280700.0,32.2545,32.2621,32.2317,32.2317,280700.0
2013-03-27 13:05:00,42.41,42.42,42.38,42.38,266800.0,32.2317,32.2393,32.2089,32.2089,266800.0
2013-03-27 13:10:00,42.38,42.42,42.37,42.41,275100.0,32.2089,32.2393,32.2013,32.2317,275100.0
2013-03-27 13:15:00,42.4,42.41,42.39,42.4,373100.0,32.2241,32.2317,32.2165,32.2241,373100.0
2013-03-27 13:20:00,42.4,42.42,42.4,42.41,66700.0,32.2241,32.2393,32.2241,32.2317,66700.0
2013-03-27 13:25:00,42.41,42.44,42.41,42.43,169500.0,32.2317,32.2545,32.2317,32.2469,169500.0
2013-03-27 13:30:00,42.42,42.44,42.41,42.43,89900.0,32.2393,32.2545,32.2317,32.2469,89900.0
2013-03-27 13:35:00,42.44,42.46,42.43,42.45,187400.0,32.2545,32.2697,32.2469,32.2621,187400.0
2013-03-27 13:40:00,42.44,42.46,42.44,42.46,150700.0,32.2545,32.2697,32.2545,32.2697,150700.0
2013-03-27 13:45:00,42.46,42.48,42.45,42.46,294600.0,32.2697,32.2849,32.2621,32.2697,294600.0
2013-03-27 13:50:00,42.47,42.49,42.46,42.48,265900.0,32.2773,32.2925,32.2697,32.2849,265900.0
2013-03-27 13:55:00,42.47,42.49,42.47,42.49,257600.0,32.2773,32.2925,32.2773,32.2925,257600.0
2013-03-27 14:00:00,42.49,42.53,42.48,42.53,275800.0,32.2925,32.3229,32.2849,32.3229,275800.0
2013-03-27 14:05:00,42.53,42.55,42.52,42.53,205900.0,32.3229,32.3381,32.3153,32.3229,205900.0
2013-03-27 14:10:00,42.53,42.54,42.52,42.53,225000.0,32.3229,32.3305,32.3153,32.3229,225000.0
2013-03-27 14:15:00,42.53,42.54,42.51,42.52,119000.0,32.3229,32.3305,32.3077,32.3153,119000.0
2013-03-27 14:20:00,42.51,42.54,42.51,42.53,199200.0,32.3077,32.3305,32.3077,32.3229,199200.0
2013-03-27 14:25:00,42.52,42.57,42.52,42.56,277100.0,32.3153,32.3533,32.3153,32.3457,277100.0
2013-03-27 14:30:00,42.56,42.58,42.55,42.56,298400.0,32.3457,32.3609,32.3381,32.3457,298400.0
2013-03-27 14:35:00,42.56,42.61,42.56,42.6,848900.0,32.3457,32.3837,32.3457,32.3761,848900.0
2013-03-27 14:40:00,42.6,42.61,42.58,42.59,349400.0,32.3761,32.3837,32.3609,32.3685,349400.0
2013-03-27 14:45:00,42.6,42.6,42.57,42.59,222800.0,32.3761,32.3761,32.3533,32.3685,222800.0
2013-03-27 14:50:00,42.59,42.6,42.58,42.6,170200.0,32.3685,32.3761,32.3609,32.3761,170200.0
2013-03-27 14:55:00,42.6,42.61,42.59,42.61,264200.0,32.3761,32.3837,32.3685,32.3837,264200.0
2013-03-27 15:00:00,42.61,42.61,42.57,42.58,220100.0,32.3837,32.3837,32.3533,32.3609,220100.0
2013-03-27 15:05:00,42.58,42.6,42.57,42.6,227200.0,32.3609,32.3761,32.3533,32.3761,227200.0
2013-03-27 15:10:00,42.6,42.62,42.59,42.62,190000.0,32.3761,32.3913,32.3685,32.3913,190000.0
2013-03-27 15:15:00,42.61,42.62,42.6,42.61,187700.0,32.3837,32.3913,32.3761,32.3837,187700.0
2013-03-27 15:20:00,42.61,42.61,42.6,42.6,219100.0,32.3837,32.3837,32.3761,32.3761,219100.0
2013-03-27 15:25:00,42.61,42.64,42.6,42.64,771200.0,32.3837,32.4065,32.3761,32.4065,771200.0
2013-03-27 15:30:00,42.63,42.66,42.63,42.64,614100.0,32.3989,32.4217,32.3989,32.4065,614100.0
2013-03-27 15:35:00,42.64,42.64,42.63,42.64,225400.0,32.4065,32.4065,32.3989,32.4065,225400.0
2013-03-27 15:40:00,42.64,42.65,42.63,42.65,323800.0,32.4065,32.4141,32.3989,32.4141,323800.0
2013-03-27 15:45:00,42.65,42.65,42.63,42.64,868700.0,32.4141,32.4141,32.3989,32.4065,868700.0
2013-03-27 15:50:00,42.63,42.64,42.63,42.64,885700.0,32.3989,32.4065,32.3989,32.4065,885700.0
2013-03-27 15:55:00,42.63,42.69,42.63,42.69,3569700.0,32.3989,32.4445,32.3989,32.4445,3569700.0
2013-03-28 09:30:00,42.56,42.58,42.52,42.58,1247300.0,32.3457,32.3609,32.3153,32.3609,1247300.0
2013-03-28 09:35:00,42.58,42.59,42.56,42.57,1249800.0,32.3609,32.3685,32.3457,32.3533,1249800.0
2013-03-28 09:40:00,42.56,42.58,42.52,42.54,2852900.0,32.3457,32.3609,32.3153,32.3305,2852900.0
2013-03-28 09:45:00,42.54,42.55,42.51,42.55,585800.0,32.3305,32.3381,32.3077,32.3381,585800.0
2013-03-28 09:50:00,42.55,42.58,42.54,42.58,430900.0,32.3381,32.3609,32.3305,32.3609,430900.0
2013-03-28 09:55:00,42.57,42.59,42.54,42.55,538400.0,32.3533,32.3685,32.3305,32.3381,538400.0
2013-03-28 10:00:00,42.56,42.58,42.54,42.57,482800.0,32.3457,32.3609,32.3305,32.3533,482800.0
2013-03-28 10:05:00,42.57,42.59,42.54,42.55,744000.0,32.3533,32.3685,32.3305,32.3381,744000.0
2013-03-28 10:10:00,42.55,42.57,42.55,42.57,73500.0,32.3381,32.3533,32.3381,32.3533,73500.0
2013-03-28 10:15:00,42.57,42.57,42.54,42.57,330700.0,32.3533,32.3533,32.3305,32.3533,330700.0
2013-03-28 10:20:00,42.57,42.6,42.56,42.58,334000.0,32.3533,32.3761,32.3457,32.3609,334000.0
2013-03-28 10:25:00,42.57,42.6,42.57,42.6,774600.0,32.3533,32.3761,32.3533,32.3761,774600.0
2013-03-28 10:30:00,42.6,42.62,42.59,42.61,439700.0,32.3761,32.3913,32.3685,32.3837,439700.0
2013-03-28 10:35:00,42.61,42.61,42.58,42.6,382700.0,32.3837,32.3837,32.3609,32.3761,382700.0
2013-03-28 10:40:00,42.6,42.61,42.58,42.61,149500.0,32.3761,32.3837,32.3609,32.3837,149500.0
2013-03-28 10:45:00,42.61,42.62,42.59,42.59,185300.0,32.3837,32.3913,32.3685,32.3685,185300.0
2013-03-28 10:50:00,42.59,42.6,42.58,42.59,309100.0,32.3685,32.3761,32.3609,32.3685,309100.0
2013-03-28 10:55:00,42.59,42.65,42.59,42.62,539100.0,32.3685,32.4141,32.3685,32.3913,539100.0
2013-03-28 11:00:00,42.63,42.63,42.59,42.6,1394300.0,32.3989,32.3989,32.3685,32.3761,1394300.0
2013-03-28 11:05:00,42.6,42.61,42.57,42.58,210400.0,32.3761,32.3837,32.3533,32.3609,210400.0
2013-03-28 11:10:00,42.57,42.58,42.56,42.58,191700.0,32.3533,32.3609,32.3457,32.3609,191700.0
2013-03-28 11:15:00,42.58,42.59,42.56,42.57,225100.0,32.3609,32.3685,32.3457,32.3533,225100.0
2013-03-28 11:20:00,42.58,42.61,42.57,42.59,179700.0,32.3609,32.3837,32.3533,32.3685,179700.0
2013-03-28 11:25:00,42.59,42.6,42.59,42.6,63000.0,32.3685,32.3761,32.3685,32.3761,63000.0
2013-03-28 11:30:00,42.59,42.61,42.58,42.58,379300.0,32.3685,32.3837,32.3609,32.3609,379300.0
2013-03-28 11:35:00,42.59,42.6,42.58,42.59,274000.0,32.3685,32.3761,32.3609,32.3685,274000.0
2013-03-28 11:40:00,42.58,42.59,42.56,42.56,276600.0,32.3609,32.3685,32.3457,32.3457,276600.0
2013-03-28 11:45:00,42.57,42.58,42.56,42.57,173300.0,32.3533,32.3609,32.3457,32.3533,173300.0
2013-03-28 11:50:00,42.57,42.59,42.56,42.58,123200.0,32.3533,32.3685,32.3457,32.3609,123200.0
2013-03-28 11:55:00,42.58,42.58,42.56,42.56,207800.0,32.3609,32.3609,32.3457,32.3457,207800.0
2013-03-28 12:00:00,42.56,42.57,42.54,42.54,177200.0,32.3457,32.3533,32.3305,32.3305,177200.0
2013-03-28 12:05:00,42.55,42.55,42.53,42.54,227800.0,32.3381,32.3381,32.3229,32.3305,227800.0
2013-03-28 12:10:00,42.54,42.54,42.52,42.52,94600.0,32.3305,32.3305,32.3153,32.3153,94600.0
2013-03-28 12:15:00,42.52,42.52,42.5,42.51,138600.0,32.3153,32.3153,32.3001,32.3077,138600.0
2013-03-28 12:20:00,42.51,42.52,42.5,42.5,264200.0,32.3077,32.3153,32.3001,32.3001,264200.0
2013-03-28 12:25:00,42.5,42.52,42.49,42.49,1176400.0,32.3001,32.3153,32.2925,32.2925,1176400.0
2013-03-28 12:30:00,42.5,42.5,42.47,42.49,260900.0,32.3001,32.3001,32.2773,32.2925,260900.0
2013-03-28 12:35:00,42.49,42.5,42.48,42.48,232500.0,32.2925,32.3001,32.2849,32.2849,232500.0
2013-03-28 12:40:00,42.48,42.49,42.48,42.48,72200.0,32.2849,32.2925,32.2849,32.2849,72200.0
2013-03-28 12:45:00,42.49,42.51,42.48,42.51,90900.0,32.2925,32.3077,32.2849,32.3077,90900.0
2013-03-28 12:50:00,42.5,42.51,42.49,42.51,132400.0,32.3001,32.3077,32.2925,32.3077,132400.0
2013-03-28 12:55:00,42.51,42.51,42.5,42.51,66800.0,32.3077,32.3077,32.3001,32.3077,66800.0
2013-03-28 13:00:00,42.51,42.51,42.49,42.51,199200.0,32.3077,32.3077,32.2925,32.3077,199200.0
2013-03-28 13:05:00,42.51,42.51,42.5,42.51,52000.0,32.3077,32.3077,32.3001,32.3077,52000.0
2013-03-28 13:10:00,42.51,42.52,42.5,42.52,172000.0,32.3077,32.3153,32.3001,32.3153,172000.0
2013-03-28 13:15:00,42.52,42.52,42.51,42.52,31100.0,32.3153,32.3153,32.3077,32.3153,31100.0
2013-03-28 13:20:00,42.52,42.53,42.51,42.52,131000.0,32.3153,32.3229,32.3077,32.3153,131000.0
2013-03-28 13:25:00,42.53,42.54,42.52,42.54,173700.0,32.3229,32.3305,32.3153,32.3305,173700.0
2013-03-28 13:30:00,42.54,42.54,42.53,42.54,40300.0,32.3305,32.3305,32.3229,32.3305,40300.0
2013-03-28 13:35:00,42.54,42.55,42.53,42.54,244600.0,32.3305,32.3381,32.3229,32.3305,244600.0
2013-03-28 13:40:00,42.53,42.55,42.53,42.55,94800.0,32.3229,32.3381,32.3229,32.3381,94800.0
2013-03-28 13:45:00,42.54,42.57,42.54,42.56,112000.0,32.3305,32.3533,32.3305,32.3457,112000.0
2013-03-28 13:50:00,42.57,42.57,42.56,42.57,101600.0,32.3533,32.3533,32.3457,32.3533,101600.0
2013-03-28 13:55:00,42.57,42.58,42.56,42.58,39400.0,32.3533,32.3609,32.3457,32.3609,39400.0
2013-03-28 14:00:00,42.58,42.6,42.58,42.6,146000.0,32.3609,32.3761,32.3609,32.3761,146000.0
2013-03-28 14:05:00,42.6,42.61,42.59,42.61,150700.0,32.3761,32.3837,32.3685,32.3837,150700.0
2013-03-28 14:10:00,42.61,42.63,42.6,42.62,437300.0,32.3837,32.3989,32.3761,32.3913,437300.0
2013-03-28 14:15:00,42.62,42.63,42.6,42.61,208700.0,32.3913,32.3989,32.3761,32.3837,208700.0
2013-03-28 14:20:00,42.61,42.64,42.61,42.64,194200.0,32.3837,32.4065,32.3837,32.4065,194200.0
2013-03-28 14:25:00,42.64,42.65,42.63,42.65,128800.0,32.4065,32.4141,32.3989,32.4141,128800.0
2013-03-28 14:30:00,42.65,42.65,42.63,42.63,155800.0,32.4141,32.4141,32.3989,32.3989,155800.0
2013-03-28 14:35:00,42.64,42.66,42.63,42.66,308400.0,32.4065,32.4217,32.3989,32.4217,308400.0
2013-03-28 14:40:00,42.66,42.68,42.65,42.68,98300.0,32.4217,32.4369,32.4141,32.4369,98300.0
2013-03-28 14:45:00,42.68,42.68,42.66,42.68,269000.0,32.4369,32.4369,32.4217,32.4369,269000.0
2013-03-28 14:50:00,42.68,42.7,42.68,42.7,197400.0,32.4369,32.4521,32.4369,32.4521,197400.0
2013-03-28 14:55:00,42.7,42.71,42.69,42.71,206500.0,32.4521,32.4597,32.4445,32.4597,206500.0
2013-03-28 15:00:00,42.71,42.71,42.68,42.68,313600.0,32.4597,32.4597,32.4369,32.4369,313600.0
2013-03-28 15:05:00,42.69,42.69,42.65,42.69,282600.0,32.4445,32.4445,32.4141,32.4445,282600.0
2013-03-28 15:10:00,42.68,42.69,42.68,42.69,138300.0,32.4369,32.4445,32.4369,32.4445,138300.0
2013-03-28 15:15:00,42.69,42.71,42.68,42.71,241200.0,32.4445,32.4597,32.4369,32.4597,241200.0
2013-03-28 15:20:00,42.71,42.73,42.71,42.73,299400.0,32.4597,32.4749,32.4597,32.4749,299400.0
2013-03-28 15:25:00,42.73,42.75,42.72,42.74,474000.0,32.4749,32.4901,32.4673,32.4825,474000.0
2013-03-28 15:30:00,42.73,42.75,42.73,42.75,564400.0,32.4749,32.4901,32.4749,32.4901,564400.0
2013-03-28 15:35:00,42.75,42.76,42.73,42.73,1090500.0,32.4901,32.4977,32.4749,32.4749,1090500.0
2013-03-28 15:40:00,42.73,42.73,42.71,42.71,470400.0,32.4749,32.4749,32.4597,32.4597,470400.0
2013-03-28 15:45:00,42.72,42.73,42.71,42.73,871300.0,32.4673,32.4749,32.4597,32.4749,871300.0
2013-03-28 15:50:00,42.73,42.76,42.73,42.76,1241800.0,32.4749,32.4977,32.4749,32.4977,1241800.0
2013-03-28 15:55:00,42.76,42.77,42.72,42.76,5909600.0,32.4977,32.5053,32.4673,32.4977,5909600.0
2013-04-01 09:30:00,42.72,42.73,42.66,42.71,1108000.0,32.4673,32.4749,32.4217,32.4597,1108000.0
2013-04-01 09:35:00,42.7,42.73,42.69,42.72,872400.0,32.4521,32.4749,32.4445,32.4673,872400.0
2013-04-01 09:40:00,42.72,42.74,42.69,42.73,516900.0,32.4673,32.4825,32.4445,32.4749,516900.0
2013-04-01 09:45:00,42.73,42.74,42.7,42.72,392300.0,32.4749,32.4825,32.4521,32.4673,392300.0
2013-04-01 09:50:00,42.72,42.72,42.63,42.66,1524700.0,32.4673,32.4673,32.3989,32.4217,1524700.0
2013-04-01 09:55:00,42.66,42.66,42.59,42.62,1097900.0,32.4217,32.4217,32.3685,32.3913,1097900.0
2013-04-01 10:00:00,42.62,42.64,42.51,42.54,1969500.0,32.3913,32.4065,32.3077,32.3305,1969500.0
2013-04-01 10:05:00,42.54,42.58,42.52,42.56,1479400.0,32.3305,32.3609,32.3153,32.3457,1479400.0
2013-04-01 10:10:00,42.56,42.57,42.54,42.55,560600.0,32.3457,32.3533,32.3305,32.3381,560600.0
2013-04-01 10:15:00,42.55,42.56,42.54,42.56,372400.0,32.3381,32.3457,32.3305,32.3457,372400.0
2013-04-01 10:20:00,42.55,42.56,42.54,42.55,417600.0,32.3381,32.3457,32.3305,32.3381,417600.0
2013-04-01 10:25:00,42.55,42.57,42.55,42.55,495200.0,32.3381,32.3533,32.3381,32.3381,495200.0
2013-04-01 10:30:00,42.55,42.55,42.52,42.53,259700.0,32.3381,32.3381,32.3153,32.3229,259700.0
2013-04-01 10:35:00,42.53,42.55,42.49,42.49,299200.0,32.3229,32.3381,32.2925,32.2925,299200.0
2013-04-01 10:40:00,42.49,42.5,42.47,42.48,206900.0,32.2925,32.3001,32.2773,32.2849,206900.0
2013-04-01 10:45:00,42.49,42.5,42.46,42.47,399000.0,32.2925,32.3001,32.2697,32.2773,399000.0
2013-04-01 10:50:00,42.46,42.48,42.44,42.44,351700.0,32.2697,32.2849,32.2545,32.2545,351700.0
2013-04-01 10:55:00,42.44,42.45,42.43,42.44,187900.0,32.2545,32.2621,32.2469,32.2545,187900.0
2013-04-01 11:00:00,42.43,42.44,42.39,42.39,702400.0,32.2469,32.2545,32.2165,32.2165,702400.0
2013-04-01 11:05:00,42.39,42.4,42.38,42.39,904900.0,32.2165,32.2241,32.2089,32.2165,904900.0
2013-04-01 11:10:00,42.39,42.39,42.38,42.39,396600.0,32.2165,32.2165,32.2089,32.2165,396600.0
2013-04-01 11:15:00,42.39,42.39,42.36,42.37,397300.0,32.2165,32.2165,32.1937,32.2013,397300.0
2013-04-01 11:20:00,42.37,42.38,42.33,42.34,400700.0,32.2013,32.2089,32.1709,32.1785,400700.0
2013-04-01 11:25:00,42.33,42.37,42.33,42.37,333400.0,32.1709,32.2013,32.1709,32.2013,333400.0
2013-04-01 11:30:00,42.37,42.4,42.36,42.38,260900.0,32.2013,32.2241,32.1937,32.2089,260900.0
2013-04-01 11:35:00,42.39,42.39,42.35,42.36,263500.0,32.2165,32.2165,32.1861,32.1937,263500.0
2013-04-01 11:40:00,42.36,42.36,42.34,42.34,129000.0,32.1937,32.1937,32.1785,32.1785,129000.0
2013-04-01 11:45:00,42.34,42.36,42.33,42.35,622900.0,32.1785,32.1937,32.1709,32.1861,622900.0
2013-04-01 11:50:00,42.36,42.36,42.34,42.34,138400.0,32.1937,32.1937,32.1785,32.1785,138400.0
2013-04-01 11:55:00,42.34,42.35,42.33,42.33,146400.0,32.1785,32.1861,32.1709,32.1709,146400.0
2013-04-01 12:00:00,42.34,42.34,42.32,42.32,267900.0,32.1785,32.1785,32.1633,32.1633,267900.0
2013-04-01 12:05:00,42.32,42.36,42.32,42.36,196600.0,32.1633,32.1937,32.1633,32.1937,196600.0
2013-04-01 12:10:00,42.36,42.36,42.34,42.34,74700.0,32.1937,32.1937,32.1785,32.1785,74700.0
2013-04-01 12:15:00,42.34,42.35,42.33,42.35,106100.0,32.1785,32.1861,32.1709,32.1861,106100.0
2013-04-01 12:20:00,42.35,42.35,42.3,42.3,382100.0,32.1861,32.1861,32.1481,32.1481,382100.0
2013-04-01 12:25:00,42.31,42.33,42.3,42.31,76200.0,32.1557,32.1709,32.1481,32.1557,76200.0
2013-04-01 12:30:00,42.31,42.32,42.29,42.3,237400.0,32.1557,32.1633,32.1405,32.1481,237400.0
2013-04-01 12:35:00,42.3,42.33,42.3,42.31,121900.0,32.1481,32.1709,32.1481,32.1557,121900.0
2013-04-01 12:40:00,42.32,42.32,42.31,42.31,46900.0,32.1633,32.1633,32.1557,32.1557,46900.0
2013-04-01 12:45:00,42.31,42.34,42.31,42.34,49400.0,32.1557,32.1785,32.1557,32.1785,49400.0
2013-04-01 12:50:00,42.34,42.36,42.33,42.36,81800.0,32.1785,32.1937,32.1709,32.1937,81800.0
2013-04-01 12:55:00,42.35,42.38,42.35,42.38,104000.0,32.1861,32.2089,32.1861,32.2089,104000.0
2013-04-01 13:00:00,42.38,42.38,42.36,42.37,118200.0,32.2089,32.2089,32.1937,32.2013,118200.0
2013-04-01 13:05:00,42.37,42.39,42.36,42.38,252000.0,32.2013,32.2165,32.1937,32.2089,252000.0
2013-04-01 13:10:00,42.38,42.39,42.37,42.37,103300.0,32.2089,32.2165,32.2013,32.2013,103300.0
2013-04-01 13:15:00,42.37,42.38,42.37,42.38,71500.0,32.2013,32.2089,32.2013,32.2089,71500.0
2013-04-01 13:20:00,42.38,42.38,42.36,42.36,168700.0,32.2089,32.2089,32.1937,32.1937,168700.0
2013-04-01 13:25:00,42.37,42.4,42.36,42.38,153800.0,32.2013,32.2241,32.1937,32.2089,153800.0
2013-04-01 13:30:00,42.37,42.39,42.37,42.38,95100.0,32.2013,32.2165,32.2013,32.2089,95100.0
2013-04-01 13:35:00,42.38,42.39,42.38,42.38,81300.0,32.2089,32.2165,32.2089,32.2089,81300.0
2013-04-01 13:40:00,42.39,42.39,42.33,42.34,514500.0,32.2165,32.2165,32.1709,32.1785,514500.0
2013-04-01 13:45:00,42.33,42.34,42.33,42.33,101400.0,32.1709,32.1785,32.1709,32.1709,101400.0
2013-04-01 13:50:00,42.33,42.36,42.33,42.36,132100.0,32.1709,32.1937,32.1709,32.1937,132100.0
2013-04-01 13:55:00,42.36,42.36,42.33,42.35,230000.0,32.1937,32.1937,32.1709,32.1861,230000.0
2013-04-01 14:00:00,42.35,42.37,42.35,42.35,87000.0,32.1861,32.2013,32.1861,32.1861,87000.0
2013-04-01 14:05:00,42.35,42.38,42.35,42.37,53700.0,32.1861,32.2089,32.1861,32.2013,53700.0
2013-04-01 14:10:00,42.38,42.38,42.35,42.36,94700.0,32.2089,32.2089,32.1861,32.1937,94700.0
2013-04-01 14:15:00,42.36,42.38,42.35,42.36,191000.0,32.1937,32.2089,32.1861,32.1937,191000.0
2013-04-01 14:20:00,42.36,42.37,42.35,42.35,75400.0,32.1937,32.2013,32.1861,32.1861,75400.0
2013-04-01 14:25:00,42.36,42.38,42.34,42.37,230600.0,32.1937,32.2089,32.1785,32.2013,230600.0
2013-04-01 14:30:00,42.37,42.38,42.33,42.33,157200.0,32.2013,32.2089,32.1709,32.1709,157200.0
2013-04-01 14:35:00,42.33,42.35,42.33,42.33,119200.0,32.1709,32.1861,32.1709,32.1709,119200.0
2013-04-01 14:40:00,42.34,42.35,42.33,42.34,181300.0,32.1785,32.1861,32.1709,32.1785,181300.0
2013-04-01 14:45:00,42.34,42.35,42.33,42.35,109700.0,32.1785,32.1861,32.1709,32.1861,109700.0
2013-04-01 14:50:00,42.35,42.35,42.34,42.34,116200.0,32.1861,32.1861,32.1785,32.1785,116200.0
2013-04-01 14:55:00,42.35,42.35,42.33,42.33,199100.0,32.1861,32.1861,32.1709,32.1709,199100.0
2013-04-01 15:00:00,42.34,42.34,42.3,42.33,273600.0,32.1785,32.1785,32.1481,32.1709,273600.0
2013-04-01 15:05:00,42.32,42.33,42.3,42.31,309000.0,32.1633,32.1709,32.1481,32.1557,309000.0
2013-04-01 15:10:00,42.31,42.31,42.29,42.3,166500.0,32.1557,32.1557,32.1405,32.1481,166500.0
2013-04-01 15:15:00,42.3,42.3,42.26,42.27,261800.0,32.1481,32.1481,32.1177,32.1253,261800.0
2013-04-01 15:20:00,42.26,42.27,42.25,42.27,276600.0,32.1177,32.1253,32.1101,32.1253,276600.0
2013-04-01 15:25:00,42.27,42.28,42.26,42.27,280500.0,32.1253,32.1329,32.1177,32.1253,280500.0
2013-04-01 15:30:00,42.26,42.27,42.23,42.26,719500.0,32.1177,32.1253,32.0949,32.1177,719500.0
2013-04-01 15:35:00,42.25,42.28,42.25,42.26,597300.0,32.1101,32.1329,32.1101,32.1177,597300.0
2013-04-01 15:40:00,42.26,42.26,42.23,42.24,901200.0,32.1177,32.1177,32.0949,32.1025,901200.0
2013-04-01 15:45:00,42.25,42.29,42.24,42.28,1407800.0,32.1101,32.1405,32.1025,32.1329,1407800.0
2013-04-01 15:50:00,42.27,42.3,42.27,42.29,1538200.0,32.1253,32.1481,32.1253,32.1405,1538200.0
2013-04-01 15:55:00,42.28,42.35,42.26,42.34,7349600.0,32.1329,32.1861,32.1177,32.1785,7349600.0
2013-04-02 09:30:00,42.54,42.54,42.47,42.52,1314500.0,32.3305,32.3305,32.2773,32.3153,1314500.0
2013-04-02 09:35:00,42.52,42.52,42.48,42.48,691500.0,32.3153,32.3153,32.2849,32.2849,691500.0
2013-04-02 09:40:00,42.48,42.49,42.46,42.49,1463400.0,32.2849,32.2925,32.2697,32.2925,1463400.0
2013-04-02 09:45:00,42.48,42.5,42.47,42.49,405500.0,32.2849,32.3001,32.2773,32.2925,405500.0
2013-04-02 09:50:00,42.49,42.5,42.48,42.48,294500.0,32.2925,32.3001,32.2849,32.2849,294500.0
2013-04-02 09:55:00,42.48,42.49,42.47,42.48,408500.0,32.2849,32.2925,32.2773,32.2849,408500.0
2013-04-02 10:00:00,42.48,42.5,42.47,42.48,496300.0,32.2849,32.3001,32.2773,32.2849,496300.0
2013-04-02 10:05:00,42.48,42.49,42.47,42.48,208100.0,32.2849,32.2925,32.2773,32.2849,208100.0
2013-04-02 10:10:00,42.48,42.49,42.45,42.45,375500.0,32.2849,32.2925,32.2621,32.2621,375500.0
2013-04-02 10:15:00,42.45,42.47,42.43,42.45,524100.0,32.2621,32.2773,32.2469,32.2621,524100.0
2013-04-02 10:20:00,42.45,42.46,42.43,42.45,397100.0,32.2621,32.2697,32.2469,32.2621,397100.0
2013-04-02 10:25:00,42.46,42.47,42.45,42.45,275800.0,32.2697,32.2773,32.2621,32.2621,275800.0
2013-04-02 10:30:00,42.45,42.46,42.43,42.44,240600.0,32.2621,32.2697,32.2469,32.2545,240600.0
2013-04-02 10:35:00,42.45,42.47,42.43,42.45,334600.0,32.2621,32.2773,32.2469,32.2621,334600.0
2013-04-02 10:40:00,42.46,42.47,42.45,42.47,341200.0,32.2697,32.2773,32.2621,32.2773,341200.0
2013-04-02 10:45:00,42.47,42.51,42.46,42.5,221100.0,32.2773,32.3077,32.2697,32.3001,221100.0
2013-04-02 10:50:00,42.51,42.52,42.49,42.5,235600.0,32.3077,32.3153,32.2925,32.3001,235600.0
2013-04-02 10:55:00,42.51,42.52,42.49,42.5,412000.0,32.3077,32.3153,32.2925,32.3001,412000.0
2013-04-02 11:00:00,42.51,42.53,42.5,42.52,329900.0,32.3077,32.3229,32.3001,32.3153,329900.0
2013-04-02 11:05:00,42.53,42.54,42.5,42.51,507700.0,32.3229,32.3305,32.3001,32.3077,507700.0
2013-04-02 11:10:00,42.52,42.52,42.49,42.49,352600.0,32.3153,32.3153,32.2925,32.2925,352600.0
2013-04-02 11:15:00,42.5,42.52,42.49,42.51,138000.0,32.3001,32.3153,32.2925,32.3077,138000.0
2013-04-02 11:20:00,42.52,42.52,42.5,42.52,161100.0,32.3153,32.3153,32.3001,32.3153,161100.0
2013-04-02 11:25:00,42.52,42.52,42.47,42.47,463800.0,32.3153,32.3153,32.2773,32.2773,463800.0
2013-04-02 11:30:00,42.47,42.49,42.47,42.48,1141000.0,32.2773,32.2925,32.2773,32.2849,1141000.0
2013-04-02 11:35:00,42.49,42.49,42.47,42.48,170800.0,32.2925,32.2925,32.2773,32.2849,170800.0
2013-04-02 11:40:00,42.48,42.48,42.47,42.48,88500.0,32.2849,32.2849,32.2773,32.2849,88500.0
2013-04-02 11:45:00,42.48,42.48,42.45,42.46,288200.0,32.2849,32.2849,32.2621,32.2697,288200.0
2013-04-02 11:50:00,42.46,42.47,42.45,42.46,283500.0,32.2697,32.2773,32.2621,32.2697,283500.0
2013-04-02 11:55:00,42.47,42.47,42.46,42.47,136900.0,32.2773,32.2773,32.2697,32.2773,136900.0
2013-04-02 12:00:00,42.47,42.48,42.46,42.48,78200.0,32.2773,32.2849,32.2697,32.2849,78200.0
2013-04-02 12:05:00,42.48,42.48,42.47,42.47,44200.0,32.2849,32.2849,32.2773,32.2773,44200.0
2013-04-02 12:10:00,42.48,42.49,42.47,42.49,290900.0,32.2849,32.2925,32.2773,32.2925,290900.0
2013-04-02 12:15:00,42.49,42.5,42.48,42.49,207400.0,32.2925,32.3001,32.2849,32.2925,207400.0
2013-04-02 12:20:00,42.48,42.49,42.48,42.49,51700.0,32.2849,32.2925,32.2849,32.2925,51700.0
2013-04-02 12:25:00,42.48,42.49,42.48,42.49,72500.0,32.2849,32.2925,32.2849,32.2925,72500.0
2013-04-02 12:30:00,42.48,42.49,42.46,42.46,167000.0,32.2849,32.2925,32.2697,32.2697,167000.0
2013-04-02 12:35:00,42.47,42.47,42.46,42.47,28000.0,32.2773,32.2773,32.2697,32.2773,28000.0
2013-04-02 12:40:00,42.47,42.47,42.46,42.46,58900.0,32.2773,32.2773,32.2697,32.2697,58900.0
2013-04-02 12:45:00,42.47,42.47,42.46,42.46,41700.0,32.2773,32.2773,32.2697,32.2697,41700.0
2013-04-02 12:50:00,42.47,42.47,42.46,42.47,41400.0,32.2773,32.2773,32.2697,32.2773,41400.0
2013-04-02 12:55:00,42.47,42.47,42.46,42.47,105400.0,32.2773,32.2773,32.2697,32.2773,105400.0
2013-04-02 13:00:00,42.47,42.48,42.46,42.48,345800.0,32.2773,32.2849,32.2697,32.2849,345800.0
2013-04-02 13:05:00,42.48,42.48,42.47,42.48,52800.0,32.2849,32.2849,32.2773,32.2849,52800.0
2013-04-02 13:10:00,42.48,42.48,42.47,42.48,74600.0,32.2849,32.2849,32.2773,32.2849,74600.0
2013-04-02 13:15:00,42.48,42.48,42.46,42.46,164600.0,32.2849,32.2849,32.2697,32.2697,164600.0
2013-04-02 13:20:00,42.47,42.47,42.43,42.44,405800.0,32.2773,32.2773,32.2469,32.2545,405800.0
2013-04-02 13:25:00,42.44,42.44,42.42,42.42,206200.0,32.2545,32.2545,32.2393,32.2393,206200.0
2013-04-02 13:30:00,42.43,42.45,42.42,42.44,410000.0,32.2469,32.2621,32.2393,32.2545,410000.0
2013-04-02 13:35:00,42.44,42.46,42.43,42.46,397300.0,32.2545,32.2697,32.2469,32.2697,397300.0
2013-04-02 13:40:00,42.46,42.46,42.45,42.46,149600.0,32.2697,32.2697,32.2621,32.2697,149600.0
2013-04-02 13:45:00,42.46,42.49,42.46,42.48,309700.0,32.2697,32.2925,32.2697,32.2849,309700.0
2013-04-02 13:50:00,42.48,42.51,42.47,42.49,582300.0,32.2849,32.3077,32.2773,32.2925,582300.0
2013-04-02 13:55:00,42.5,42.5,42.48,42.5,121800.0,32.3001,32.3001,32.2849,32.3001,121800.0
2013-04-02 14:00:00,42.5,42.5,42.49,42.5,345600.0,32.3001,32.3001,32.2925,32.3001,345600.0
2013-04-02 14:05:00,42.5,42.51,42.49,42.51,458700.0,32.3001,32.3077,32.2925,32.3077,458700.0
2013-04-02 14:10:00,42.51,42.51,42.5,42.5,120600.0,32.3077,32.3077,32.3001,32.3001,120600.0
2013-04-02 14:15:00,42.51,42.51,42.49,42.49,140400.0,32.3077,32.3077,32.2925,32.2925,140400.0
2013-04-02 14:20:00,42.5,42.5,42.49,42.49,93400.0,32.3001,32.3001,32.2925,32.2925,93400.0
2013-04-02 14:25:00,42.5,42.5,42.46,42.46,588700.0,32.3001,32.3001,32.2697,32.2697,588700.0
2013-04-02 14:30:00,42.46,42.47,42.4,42.4,1228400.0,32.2697,32.2773,32.2241,32.2241,1228400.0
2013-04-02 14:35:00,42.41,42.42,42.39,42.41,405500.0,32.2317,32.2393,32.2165,32.2317,405500.0
2013-04-02 14:40:00,42.42,42.42,42.38,42.39,264500.0,32.2393,32.2393,32.2089,32.2165,264500.0
2013-04-02 14:45:00,42.39,42.4,42.35,42.35,941300.0,32.2165,32.2241,32.1861,32.1861,941300.0
2013-04-02 14:50:00,42.36,42.37,42.32,42.32,1302200.0,32.1937,32.2013,32.1633,32.1633,1302200.0
2013-04-02 14:55:00,42.33,42.37,42.31,42.36,445300.0,32.1709,32.2013,32.1557,32.1937,445300.0
2013-04-02 15:00:00,42.36,42.38,42.34,42.38,330100.0,32.1937,32.2089,32.1785,32.2089,330100.0
2013-04-02 15:05:00,42.38,42.38,42.36,42.37,235300.0,32.2089,32.2089,32.1937,32.2013,235300.0
2013-04-02 15:10:00,42.37,42.37,42.35,42.36,211400.0,32.2013,32.2013,32.1861,32.1937,211400.0
2013-04-02 15:15:00,42.36,42.36,42.33,42.34,519400.0,32.1937,32.1937,32.1709,32.1785,519400.0
2013-04-02 15:20:00,42.34,42.34,42.32,42.33,219300.0,32.1785,32.1785,32.1633,32.1709,219300.0
2013-04-02 15:25:00,42.33,42.33,42.32,42.33,73400.0,32.1709,32.1709,32.1633,32.1709,73400.0
2013-04-02 15:30:00,42.33,42.36,42.32,42.36,440300.0,32.1709,32.1937,32.1633,32.1937,440300.0
2013-04-02 15:35:00,42.36,42.36,42.31,42.34,428900.0,32.1937,32.1937,32.1557,32.1785,428900.0
2013-04-02 15:40:00,42.34,42.34,42.27,42.27,1189100.0,32.1785,32.1785,32.1253,32.1253,1189100.0
2013-04-02 15:45:00,42.27,42.31,42.27,42.29,718900.0,32.1253,32.1557,32.1253,32.1405,718900.0
2013-04-02 15:50:00,42.3,42.3,42.28,42.28,1792900.0,32.1481,32.1481,32.1329,32.1329,1792900.0
2013-04-02 15:55:00,42.29,42.34,42.28,42.34,3423100.0,32.1405,32.1785,32.1329,32.1785,3423100.0
2013-04-03 09:30:00,42.27,42.33,42.24,42.33,2029100.0,32.1253,32.1709,32.1025,32.1709,2029100.0
2013-04-03 09:35:00,42.33,42.34,42.3,42.3,2624400.0,32.1709,32.1785,32.1481,32.1481,2624400.0
2013-04-03 09:40:00,42.3,42.34,42.27,42.28,2702400.0,32.1481,32.1785,32.1253,32.1329,2702400.0
2013-04-03 09:45:00,42.27,42.28,42.21,42.23,876300.0,32.1253,32.1329,32.0797,32.0949,876300.0
2013-04-03 09:50:00,42.23,42.24,42.19,42.2,623100.0,32.0949,32.1025,32.0645,32.0721,623100.0
2013-04-03 09:55:00,42.2,42.2,42.18,42.2,898600.0,32.0721,32.0721,32.0569,32.0721,898600.0
2013-04-03 10:00:00,42.2,42.21,42.11,42.12,1121700.0,32.0721,32.0797,32.0037,32.0113,1121700.0
2013-04-03 10:05:00,42.13,42.15,42.11,42.15,576800.0,32.0189,32.0341,32.0037,32.0341,576800.0
2013-04-03 10:10:00,42.15,42.16,42.13,42.14,638300.0,32.0341,32.0417,32.0189,32.0265,638300.0
2013-04-03 10:15:00,42.14,42.17,42.13,42.16,336400.0,32.0265,32.0493,32.0189,32.0417,336400.0
2013-04-03 10:20:00,42.16,42.19,42.14,42.18,579300.0,32.0417,32.0645,32.0265,32.0569,579300.0
2013-04-03 10:25:00,42.18,42.19,42.15,42.16,324700.0,32.0569,32.0645,32.0341,32.0417,324700.0
2013-04-03 10:30:00,42.15,42.16,42.13,42.16,202800.0,32.0341,32.0417,32.0189,32.0417,202800.0
2013-04-03 10:35:00,42.16,42.16,42.11,42.14,397400.0,32.0417,32.0417,32.0037,32.0265,397400.0
2013-04-03 10:40:00,42.14,42.16,42.13,42.14,619900.0,32.0265,32.0417,32.0189,32.0265,619900.0
2013-04-03 10:45:00,42.13,42.16,42.13,42.16,132000.0,32.0189,32.0417,32.0189,32.0417,132000.0
2013-04-03 10:50:00,42.15,42.16,42.14,42.16,330400.0,32.0341,32.0417,32.0265,32.0417,330400.0
2013-04-03 10:55:00,42.17,42.17,42.09,42.09,379500.0,32.0493,32.0493,31.9885,31.9885,379500.0
2013-04-03 11:00:00,42.09,42.11,42.07,42.09,245200.0,31.9885,32.0037,31.9733,31.9885,245200.0
2013-04-03 11:05:00,42.09,42.1,42.06,42.09,579400.0,31.9885,31.9961,31.9657,31.9885,579400.0
2013-04-03 11:10:00,42.09,42.1,42.05,42.09,1059200.0,31.9885,31.9961,31.9581,31.9885,1059200.0
2013-04-03 11:15:00,42.1,42.1,42.05,42.08,1803100.0,31.9961,31.9961,31.9581,31.9809,1803100.0
2013-04-03 11:20:00,42.08,42.11,42.08,42.11,867100.0,31.9809,32.0037,31.9809,32.0037,867100.0
2013-04-03 11:25:00,42.1,42.12,42.09,42.1,358200.0,31.9961,32.0113,31.9885,31.9961,358200.0
2013-04-03 11:30:00,42.09,42.11,42.06,42.06,445700.0,31.9885,32.0037,31.9657,31.9657,445700.0
2013-04-03 11:35:00,42.07,42.08,42.06,42.06,115000.0,31.9733,31.9809,31.9657,31.9657,115000.0
2013-04-03 11:40:00,42.06,42.07,42.01,42.02,995500.0,31.9657,31.9733,31.9277,31.9353,995500.0
2013-04-03 11:45:00,42.02,42.05,42.01,42.04,217000.0,31.9353,31.9581,31.9277,31.9505,217000.0
2013-04-03 11:50:00,42.04,42.05,42.03,42.05,243100.0,31.9505,31.9581,31.9429,31.9581,243100.0
2013-04-03 11:55:00,42.05,42.06,42.03,42.04,428100.0,31.9581,31.9657,31.9429,31.9505,428100.0
2013-04-03 12:00:00,42.03,42.04,42.02,42.02,230200.0,31.9429,31.9505,31.9353,31.9353,230200.0
2013-04-03 12:05:00,42.02,42.03,41.99,41.99,266100.0,31.9353,31.9429,31.9125,31.9125,266100.0
2013-04-03 12:10:00,41.99,42.03,41.99,42.02,530000.0,31.9125,31.9429,31.9125,31.9353,530000.0
2013-04-03 12:15:00,42.02,42.03,41.98,41.99,537300.0,31.9353,31.9429,31.9049,31.9125,537300.0
2013-04-03 12:20:00,41.98,41.99,41.97,41.97,248200.0,31.9049,31.9125,31.8973,31.8973,248200.0
2013-04-03 12:25:00,41.97,41.98,41.94,41.94,247800.0,31.8973,31.9049,31.8745,31.8745,247800.0
2013-04-03 12:30:00,41.94,41.96,41.94,41.95,343400.0,31.8745,31.8897,31.8745,31.8821,343400.0
2013-04-03 12:35:00,41.96,41.97,41.95,41.95,419000.0,31.8897,31.8973,31.8821,31.8821,419000.0
2013-04-03 12:40:00,41.95,41.96,41.91,41.91,222500.0,31.8821,31.8897,31.8517,31.8517,222500.0
2013-04-03 12:45:00,41.92,41.92,41.9,41.9,335700.0,31.8593,31.8593,31.8441,31.8441,335700.0
2013-04-03 12:50:00,41.9,41.93,41.89,41.91,600700.0,31.8441,31.8669,31.8365,31.8517,600700.0
2013-04-03 12:55:00,41.91,41.92,41.91,41.92,138800.0,31.8517,31.8593,31.8517,31.8593,138800.0
2013-04-03 13:00:00,41.91,41.94,41.91,41.94,304700.0,31.8517,31.8745,31.8517,31.8745,304700.0
2013-04-03 13:05:00,41.93,41.94,41.92,41.92,291600.0,31.8669,31.8745,31.8593,31.8593,291600.0
2013-04-03 13:10:00,41.92,41.93,41.91,41.91,236500.0,31.8593,31.8669,31.8517,31.8517,236500.0
2013-04-03 13:15:00,41.91,41.92,41.9,41.91,412100.0,31.8517,31.8593,31.8441,31.8517,412100.0
2013-04-03 13:20:00,41.91,41.92,41.88,41.89,382200.0,31.8517,31.8593,31.8289,31.8365,382200.0
2013-04-03 13:25:00,41.88,41.89,41.86,41.86,354800.0,31.8289,31.8365,31.8137,31.8137,354800.0
2013-04-03 13:30:00,41.86,41.87,41.82,41.83,636400.0,31.8137,31.8213,31.7833,31.7909,636400.0
2013-04-03 13:35:00,41.83,41.84,41.78,41.78,668900.0,31.7909,31.7985,31.7529,31.7529,668900.0
2013-04-03 13:40:00,41.79,41.81,41.77,41.8,563300.0,31.7605,31.7757,31.7453,31.7681,563300.0
2013-04-03 13:45:00,41.81,41.81,41.79,41.81,205300.0,31.7757,31.7757,31.7605,31.7757,205300.0
2013-04-03 13:50:00,41.8,41.81,41.76,41.79,285800.0,31.7681,31.7757,31.7377,31.7605,285800.0
2013-04-03 13:55:00,41.8,41.82,41.78,41.78,343400.0,31.7681,31.7833,31.7529,31.7529,343400.0
2013-04-03 14:00:00,41.79,41.82,41.77,41.8,447000.0,31.7605,31.7833,31.7453,31.7681,447000.0
2013-04-03 14:05:00,41.8,41.83,41.78,41.82,323300.0,31.7681,31.7909,31.7529,31.7833,323300.0
2013-04-03 14:10:00,41.83,41.86,41.82,41.84,548500.0,31.7909,31.8137,31.7833,31.7985,548500.0
2013-04-03 14:15:00,41.84,41.86,41.83,41.84,218000.0,31.7985,31.8137,31.7909,31.7985,218000.0
2013-04-03 14:20:00,41.85,41.86,41.83,41.84,177500.0,31.8061,31.8137,31.7909,31.7985,177500.0
2013-04-03 14:25:00,41.85,41.86,41.82,41.83,158700.0,31.8061,31.8137,31.7833,31.7909,158700.0
2013-04-03 14:30:00,41.83,41.85,41.82,41.83,444800.0,31.7909,31.8061,31.7833,31.7909,444800.0
2013-04-03 14:35:00,41.83,41.84,41.82,41.84,343500.0,31.7909,31.7985,31.7833,31.7985,343500.0
2013-04-03 14:40:00,41.84,41.89,41.84,41.87,420900.0,31.7985,31.8365,31.7985,31.8213,420900.0
2013-04-03 14:45:00,41.86,41.89,41.86,41.88,349900.0,31.8137,31.8365,31.8137,31.8289,349900.0
2013-04-03 14:50:00,41.88,41.91,41.87,41.91,381600.0,31.8289,31.8517,31.8213,31.8517,381600.0
2013-04-03 14:55:00,41.9,41.91,41.89,41.9,277400.0,31.8441,31.8517,31.8365,31.8441,277400.0
2013-04-03 15:00:00,41.9,41.91,41.87,41.88,365000.0,31.8441,31.8517,31.8213,31.8289,365000.0
2013-04-03 15:05:00,41.88,41.89,41.86,41.87,285000.0,31.8289,31.8365,31.8137,31.8213,285000.0
2013-04-03 15:10:00,41.87,41.88,41.86,41.88,176500.0,31.8213,31.8289,31.8137,31.8289,176500.0
2013-04-03 15:15:00,41.87,41.88,41.85,41.85,400800.0,31.8213,31.8289,31.8061,31.8061,400800.0
2013-04-03 15:20:00,41.85,41.87,41.83,41.86,623800.0,31.8061,31.8213,31.7909,31.8137,623800.0
2013-04-03 15:25:00,41.85,41.86,41.84,41.84,540500.0,31.8061,31.8137,31.7985,31.7985,540500.0
2013-04-03 15:30:00,41.85,41.85,41.8,41.82,1267600.0,31.8061,31.8061,31.7681,31.7833,1267600.0
2013-04-03 15:35:00,41.82,41.82,41.76,41.77,733200.0,31.7833,31.7833,31.7377,31.7453,733200.0
2013-04-03 15:40:00,41.76,41.84,41.74,41.84,848900.0,31.7377,31.7985,31.7225,31.7985,848900.0
2013-04-03 15:45:00,41.84,41.88,41.83,41.86,1549700.0,31.7985,31.8289,31.7909,31.8137,1549700.0
2013-04-03 15:50:00,41.87,41.89,41.83,41.83,1196600.0,31.8213,31.8365,31.7909,31.7909,1196600.0
2013-04-03 15:55:00,41.84,41.85,41.82,41.85,3543100.0,31.7985,31.8061,31.7833,31.8061,3543100.0
2013-04-04 09:30:00,41.79,41.8,41.7,41.73,948000.0,31.7605,31.7681,31.6921,31.7149,948000.0
2013-04-04 09:35:00,41.72,41.74,41.69,41.7,601800.0,31.7073,31.7225,31.6845,31.6921,601800.0
2013-04-04 09:40:00,41.7,41.78,41.7,41.76,1286800.0,31.6921,31.7529,31.6921,31.7377,1286800.0
2013-04-04 09:45:00,41.76,41.8,41.75,41.77,1468600.0,31.7377,31.7681,31.7301,31.7453,1468600.0
2013-04-04 09:50:00,41.77,41.81,41.77,41.81,467000.0,31.7453,31.7757,31.7453,31.7757,467000.0
2013-04-04 09:55:00,41.81,41.83,41.8,41.81,507800.0,31.7757,31.7909,31.7681,31.7757,507800.0
2013-04-04 10:00:00,41.81,41.88,41.81,41.86,849500.0,31.7757,31.8289,31.7757,31.8137,849500.0
2013-04-04 10:05:00,41.86,41.87,41.82,41.83,389000.0,31.8137,31.8213,31.7833,31.7909,389000.0
2013-04-04 10:10:00,41.82,41.83,41.8,41.82,298900.0,31.7833,31.7909,31.7681,31.7833,298900.0
2013-04-04 10:15:00,41.81,41.82,41.8,41.8,408700.0,31.7757,31.7833,31.7681,31.7681,408700.0
2013-04-04 10:20:00,41.8,41.81,41.77,41.77,288500.0,31.7681,31.7757,31.7453,31.7453,288500.0
2013-04-04 10:25:00,41.77,41.77,41.65,41.69,1702500.0,31.7453,31.7453,31.6541,31.6845,1702500.0
2013-04-04 10:30:00,41.7,41.76,41.69,41.73,863800.0,31.6921,31.7377,31.6845,31.7149,863800.0
2013-04-04 10:35:00,41.74,41.75,41.7,41.7,315100.0,31.7225,31.7301,31.6921,31.6921,315100.0
2013-04-04 10:40:00,41.7,41.78,41.7,41.76,632500.0,31.6921,31.7529,31.6921,31.7377,632500.0
2013-04-04 10:45:00,41.76,41.77,41.74,41.74,201700.0,31.7377,31.7453,31.7225,31.7225,201700.0
2013-04-04 10:50:00,41.75,41.81,41.74,41.81,714800.0,31.7301,31.7757,31.7225,31.7757,714800.0
2013-04-04 10:55:00,41.8,41.82,41.76,41.77,2809000.0,31.7681,31.7833,31.7377,31.7453,2809000.0
2013-04-04 11:00:00,41.77,41.77,41.73,41.74,460000.0,31.7453,31.7453,31.7149,31.7225,460000.0
2013-04-04 11:05:00,41.74,41.77,41.73,41.74,306600.0,31.7225,31.7453,31.7149,31.7225,306600.0
2013-04-04 11:10:00,41.75,41.76,41.72,41.72,310800.0,31.7301,31.7377,31.7073,31.7073,310800.0
2013-04-04 11:15:00,41.73,41.76,41.72,41.75,434200.0,31.7149,31.7377,31.7073,31.7301,434200.0
2013-04-04 11:20:00,41.75,41.77,41.73,41.77,206700.0,31.7301,31.7453,31.7149,31.7453,206700.0
2013-04-04 11:25:00,41.77,41.77,41.74,41.75,198600.0,31.7453,31.7453,31.7225,31.7301,198600.0
2013-04-04 11:30:00,41.75,41.75,41.7,41.71,539900.0,31.7301,31.7301,31.6921,31.6997,539900.0
2013-04-04 11:35:00,41.71,41.71,41.67,41.67,601800.0,31.6997,31.6997,31.6693,31.6693,601800.0
2013-04-04 11:40:00,41.67,41.68,41.66,41.66,1254300.0,31.6693,31.6769,31.6617,31.6617,1254300.0
2013-04-04 11:45:00,41.66,41.67,41.64,41.66,557400.0,31.6617,31.6693,31.6465,31.6617,557400.0
2013-04-04 11:50:00,41.65,41.66,41.63,41.64,457600.0,31.6541,31.6617,31.6389,31.6465,457600.0
2013-04-04 11:55:00,41.64,41.65,41.62,41.63,359300.0,31.6465,31.6541,31.6313,31.6389,359300.0
2013-04-04 12:00:00,41.63,41.64,41.59,41.59,628100.0,31.6389,31.6465,31.6085,31.6085,628100.0
2013-04-04 12:05:00,41.59,41.61,41.54,41.56,1539900.0,31.6085,31.6237,31.5705,31.5857,1539900.0
2013-04-04 12:10:00,41.55,41.56,41.52,41.53,2990000.0,31.5781,31.5857,31.5553,31.5629,2990000.0
2013-04-04 12:15:00,41.54,41.54,41.52,41.52,4189200.0,31.5705,31.5705,31.5553,31.5553,4189200.0
2013-04-04 12:20:00,41.52,41.53,41.48,41.49,1039900.0,31.5553,31.5629,31.5249,31.5325,1039900.0
2013-04-04 12:25:00,41.49,41.52,41.48,41.51,917900.0,31.5325,31.5553,31.5249,31.5477,917900.0
2013-04-04 12:30:00,41.51,41.55,41.51,41.54,249400.0,31.5477,31.5781,31.5477,31.5705,249400.0
2013-04-04 12:35:00,41.54,41.56,41.5,41.52,1797600.0,31.5705,31.5857,31.5401,31.5553,1797600.0
2013-04-04 12:40:00,41.51,41.52,41.47,41.5,1321900.0,31.5477,31.5553,31.5173,31.5401,1321900.0
2013-04-04 12:45:00,41.5,41.52,41.48,41.52,822400.0,31.5401,31.5553,31.5249,31.5553,822400.0
2013-04-04 12:50:00,41.52,41.52,41.5,41.51,238600.0,31.5553,31.5553,31.5401,31.5477,238600.0
2013-04-04 12:55:00,41.5,41.54,41.5,41.53,282800.0,31.5401,31.5705,31.5401,31.5629,282800.0
2013-04-04 13:00:00,41.53,41.54,41.5,41.51,441600.0,31.5629,31.5705,31.5401,31.5477,441600.0
2013-04-04 13:05:00,41.51,41.52,41.5,41.5,241600.0,31.5477,31.5553,31.5401,31.5401,241600.0
2013-04-04 13:10:00,41.5,41.51,41.48,41.48,297900.0,31.5401,31.5477,31.5249,31.5249,297900.0
2013-04-04 13:15:00,41.48,41.51,41.47,41.51,406300.0,31.5249,31.5477,31.5173,31.5477,406300.0
2013-04-04 13:20:00,41.51,41.52,41.5,41.52,123500.0,31.5477,31.5553,31.5401,31.5553,123500.0
2013-04-04 13:25:00,41.52,41.55,41.51,41.54,404500.0,31.5553,31.5781,31.5477,31.5705,404500.0
2013-04-04 13:30:00,41.55,41.58,41.52,41.56,1371900.0,31.5781,31.6009,31.5553,31.5857,1371900.0
2013-04-04 13:35:00,41.56,41.64,41.56,41.62,1102300.0,31.5857,31.6465,31.5857,31.6313,1102300.0
2013-04-04 13:40:00,41.62,41.74,41.62,41.74,1340300.0,31.6313,31.7225,31.6313,31.7225,1340300.0
2013-04-04 13:45:00,41.74,41.77,41.73,41.74,693200.0,31.7225,31.7453,31.7149,31.7225,693200.0
2013-04-04 13:50:00,41.74,41.75,41.71,41.72,322500.0,31.7225,31.7301,31.6997,31.7073,322500.0
2013-04-04 13:55:00,41.72,41.74,41.71,41.73,509900.0,31.7073,31.7225,31.6997,31.7149,509900.0
2013-04-04 14:00:00,41.72,41.73,41.69,41.7,244500.0,31.7073,31.7149,31.6845,31.6921,244500.0
2013-04-04 14:05:00,41.69,41.72,41.69,41.7,376500.0,31.6845,31.7073,31.6845,31.6921,376500.0
2013-04-04 14:10:00,41.7,41.71,41.68,41.7,395700.0,31.6921,31.6997,31.6769,31.6921,395700.0
2013-04-04 14:15:00,41.69,41.77,41.69,41.76,1301700.0,31.6845,31.7453,31.6845,31.7377,1301700.0
2013-04-04 14:20:00,41.76,41.81,41.75,41.8,444500.0,31.7377,31.7757,31.7301,31.7681,444500.0
2013-04-04 14:25:00,41.79,41.81,41.78,41.79,209400.0,31.7605,31.7757,31.7529,31.7605,209400.0
2013-04-04 14:30:00,41.79,41.8,41.77,41.77,222200.0,31.7605,31.7681,31.7453,31.7453,222200.0
2013-04-04 14:35:00,41.77,41.78,41.75,41.75,146200.0,31.7453,31.7529,31.7301,31.7301,146200.0
2013-04-04 14:40:00,41.75,41.76,41.74,41.76,279300.0,31.7301,31.7377,31.7225,31.7377,279300.0
2013-04-04 14:45:00,41.76,41.76,41.73,41.73,446400.0,31.7377,31.7377,31.7149,31.7149,446400.0
2013-04-04 14:50:00,41.73,41.77,41.72,41.72,944400.0,31.7149,31.7453,31.7073,31.7073,944400.0
2013-04-04 14:55:00,41.72,41.73,41.7,41.7,261900.0,31.7073,31.7149,31.6921,31.6921,261900.0
2013-04-04 15:00:00,41.7,41.73,41.7,41.71,215500.0,31.6921,31.7149,31.6921,31.6997,215500.0
2013-04-04 15:05:00,41.72,41.74,41.7,41.71,125200.0,31.7073,31.7225,31.6921,31.6997,125200.0
2013-04-04 15:10:00,41.7,41.74,41.69,41.72,294500.0,31.6921,31.7225,31.6845,31.7073,294500.0
2013-04-04 15:15:00,41.72,41.74,41.69,41.7,448600.0,31.7073,31.7225,31.6845,31.6921,448600.0
2013-04-04 15:20:00,41.71,41.75,41.7,41.72,657500.0,31.6997,31.7301,31.6921,31.7073,657500.0
2013-04-04 15:25:00,41.72,41.73,41.68,41.68,629400.0,31.7073,31.7149,31.6769,31.6769,629400.0
2013-04-04 15:30:00,41.69,41.72,41.68,41.68,653700.0,31.6845,31.7073,31.6769,31.6769,653700.0
2013-04-04 15:35:00,41.69,41.73,41.68,41.69,379500.0,31.6845,31.7149,31.6769,31.6845,379500.0
2013-04-04 15:40:00,41.7,41.72,41.68,41.69,1843100.0,31.6921,31.7073,31.6769,31.6845,1843100.0
2013-04-04 15:45:00,41.7,41.71,41.68,41.68,669700.0,31.6921,31.6997,31.6769,31.6769,669700.0
2013-04-04 15:50:00,41.69,41.71,41.68,41.71,972400.0,31.6845,31.6997,31.6769,31.6997,972400.0
2013-04-04 15:55:00,41.7,41.73,41.69,41.71,4184900.0,31.6921,31.7149,31.6845,31.6997,4184900.0
2013-04-05 09:30:00,40.98,41.0,40.93,40.94,2400300.0,31.1449,31.1601,31.1069,31.1145,2400300.0
2013-04-05 09:35:00,40.94,41.0,40.92,41.0,2223300.0,31.1145,31.1601,31.0993,31.1601,2223300.0
2013-04-05 09:40:00,41.0,41.03,40.99,41.01,1809200.0,31.1601,31.1829,31.1525,31.1677,1809200.0
2013-04-05 09:45:00,41.01,41.08,41.0,41.07,735600.0,31.1677,31.2209,31.1601,31.2133,735600.0
2013-04-05 09:50:00,41.06,41.06,41.0,41.0,546200.0,31.2057,31.2057,31.1601,31.1601,546200.0
2013-04-05 09:55:00,41.0,41.03,40.99,41.01,787500.0,31.1601,31.1829,31.1525,31.1677,787500.0
2013-04-05 10:00:00,41.01,41.05,40.98,41.04,704800.0,31.1677,31.1981,31.1449,31.1905,704800.0
2013-04-05 10:05:00,41.05,41.07,41.01,41.07,1007600.0,31.1981,31.2133,31.1677,31.2133,1007600.0
2013-04-05 10:10:00,41.06,41.07,41.01,41.02,1452700.0,31.2057,31.2133,31.1677,31.1753,1452700.0
2013-04-05 10:15:00,41.02,41.03,41.0,41.02,496000.0,31.1753,31.1829,31.1601,31.1753,496000.0
2013-04-05 10:20:00,41.02,41.1,41.02,41.09,1277200.0,31.1753,31.2361,31.1753,31.2285,1277200.0
2013-04-05 10:25:00,41.08,41.11,41.07,41.09,1126300.0,31.2209,31.2437,31.2133,31.2285,1126300.0
2013-04-05 10:30:00,41.09,41.13,41.08,41.1,754200.0,31.2285,31.2589,31.2209,31.2361,754200.0
2013-04-05 10:35:00,41.11,41.13,41.09,41.12,739100.0,31.2437,31.2589,31.2285,31.2513,739100.0
2013-04-05 10:40:00,41.12,41.12,41.07,41.09,1012500.0,31.2513,31.2513,31.2133,31.2285,1012500.0
2013-04-05 10:45:00,41.09,41.13,41.08,41.12,1198100.0,31.2285,31.2589,31.2209,31.2513,1198100.0
2013-04-05 10:50:00,41.13,41.14,41.1,41.13,1306500.0,31.2589,31.2665,31.2361,31.2589,1306500.0
2013-04-05 10:55:00,41.13,41.17,41.13,41.13,444600.0,31.2589,31.2893,31.2589,31.2589,444600.0
2013-04-05 11:00:00,41.14,41.18,41.13,41.18,374500.0,31.2665,31.2969,31.2589,31.2969,374500.0
2013-04-05 11:05:00,41.18,41.23,41.14,41.21,7791300.0,31.2969,31.3349,31.2665,31.3197,7791300.0
2013-04-05 11:10:00,41.21,41.3,41.2,41.3,723900.0,31.3197,31.3881,31.3121,31.3881,723900.0
2013-04-05 11:15:00,41.3,41.33,41.28,41.31,845300.0,31.3881,31.4109,31.3729,31.3957,845300.0
2013-04-05 11:20:00,41.3,41.31,41.27,41.29,417000.0,31.3881,31.3957,31.3653,31.3805,417000.0
2013-04-05 11:25:00,41.3,41.3,41.26,41.28,315200.0,31.3881,31.3881,31.3577,31.3729,315200.0
2013-04-05 11:30:00,41.28,41.33,41.28,41.32,1858100.0,31.3729,31.4109,31.3729,31.4033,1858100.0
2013-04-05 11:35:00,41.32,41.33,41.31,41.32,1037300.0,31.4033,31.4109,31.3957,31.4033,1037300.0
2013-04-05 11:40:00,41.32,41.34,41.32,41.34,964500.0,31.4033,31.4185,31.4033,31.4185,964500.0
2013-04-05 11:45:00,41.34,41.36,41.34,41.36,886500.0,31.4185,31.4337,31.4185,31.4337,886500.0
2013-04-05 11:50:00,41.36,41.36,41.33,41.33,711300.0,31.4337,31.4337,31.4109,31.4109,711300.0
2013-04-05 11:55:00,41.34,41.34,41.31,41.32,809300.0,31.4185,31.4185,31.3957,31.4033,809300.0
2013-04-05 12:00:00,41.32,41.34,41.29,41.29,1015300.0,31.4033,31.4185,31.3805,31.3805,1015300.0
2013-04-05 12:05:00,41.3,41.31,41.27,41.29,1212500.0,31.3881,31.3957,31.3653,31.3805,1212500.0
2013-04-05 12:10:00,41.3,41.3,41.28,41.3,326300.0,31.3881,31.3881,31.3729,31.3881,326300.0
2013-04-05 12:15:00,41.3,41.31,41.26,41.26,3065900.0,31.3881,31.3957,31.3577,31.3577,3065900.0
2013-04-05 12:20:00,41.26,41.27,41.23,41.23,805700.0,31.3577,31.3653,31.3349,31.3349,805700.0
2013-04-05 12:25:00,41.23,41.25,41.21,41.22,1250400.0,31.3349,31.3501,31.3197,31.3273,1250400.0
2013-04-05 12:30:00,41.22,41.28,41.22,41.27,502600.0,31.3273,31.3729,31.3273,31.3653,502600.0
2013-04-05 12:35:00,41.27,41.31,41.27,41.31,112000.0,31.3653,31.3957,31.3653,31.3957,112000.0
2013-04-05 12:40:00,41.3,41.32,41.29,41.3,212300.0,31.3881,31.4033,31.3805,31.3881,212300.0
2013-04-05 12:45:00,41.29,41.33,41.29,41.33,338600.0,31.3805,31.4109,31.3805,31.4109,338600.0
2013-04-05 12:50:00,41.33,41.33,41.32,41.33,191200.0,31.4109,31.4109,31.4033,31.4109,191200.0
2013-04-05 12:55:00,41.32,41.33,41.29,41.31,258200.0,31.4033,31.4109,31.3805,31.3957,258200.0
2013-04-05 13:00:00,41.32,41.33,41.31,41.32,111700.0,31.4033,31.4109,31.3957,31.4033,111700.0
2013-04-05 13:05:00,41.33,41.36,41.32,41.35,211900.0,31.4109,31.4337,31.4033,31.4261,211900.0
2013-04-05 13:10:00,41.36,41.38,41.35,41.36,397700.0,31.4337,31.4489,31.4261,31.4337,397700.0
2013-04-05 13:15:00,41.36,41.39,41.36,41.38,407600.0,31.4337,31.4565,31.4337,31.4489,407600.0
2013-04-05 13:20:00,41.37,41.4,41.37,41.39,166000.0,31.4413,31.4641,31.4413,31.4565,166000.0
2013-04-05 13:25:00,41.38,41.4,41.38,41.4,47000.0,31.4489,31.4641,31.4489,31.4641,47000.0
2013-04-05 13:30:00,41.39,41.41,41.37,41.38,717600.0,31.4565,31.4717,31.4413,31.4489,717600.0
2013-04-05 13:35:00,41.38,41.39,41.36,41.38,569700.0,31.4489,31.4565,31.4337,31.4489,569700.0
2013-04-05 13:40:00,41.38,41.38,41.37,41.37,140700.0,31.4489,31.4489,31.4413,31.4413,140700.0
2013-04-05 13:45:00,41.37,41.38,41.36,41.38,179200.0,31.4413,31.4489,31.4337,31.4489,179200.0
2013-04-05 13:50:00,41.38,41.38,41.36,41.36,167600.0,31.4489,31.4489,31.4337,31.4337,167600.0
2013-04-05 13:55:00,41.37,41.37,41.35,41.35,173000.0,31.4413,31.4413,31.4261,31.4261,173000.0
2013-04-05 14:00:00,41.35,41.37,41.33,41.35,629400.0,31.4261,31.4413,31.4109,31.4261,629400.0
2013-04-05 14:05:00,41.35,41.37,41.35,41.36,169800.0,31.4261,31.4413,31.4261,31.4337,169800.0
2013-04-05 14:10:00,41.36,41.38,41.35,41.36,385900.0,31.4337,31.4489,31.4261,31.4337,385900.0
2013-04-05 14:15:00,41.36,41.36,41.35,41.36,112800.0,31.4337,31.4337,31.4261,31.4337,112800.0
2013-04-05 14:20:00,41.37,41.4,41.37,41.4,199100.0,31.4413,31.4641,31.4413,31.4641,199100.0
2013-04-05 14:25:00,41.4,41.42,41.39,41.42,571000.0,31.4641,31.4793,31.4565,31.4793,571000.0
2013-04-05 14:30:00,41.42,41.43,41.41,41.43,640400.0,31.4793,31.4869,31.4717,31.4869,640400.0
2013-04-05 14:35:00,41.42,41.44,41.42,41.44,202700.0,31.4793,31.4945,31.4793,31.4945,202700.0
2013-04-05 14:40:00,41.44,41.45,41.43,41.45,256600.0,31.4945,31.5021,31.4869,31.5021,256600.0
2013-04-05 14:45:00,41.45,41.46,41.44,41.45,733500.0,31.5021,31.5097,31.4945,31.5021,733500.0
2013-04-05 14:50:00,41.45,41.49,41.45,41.48,237300.0,31.5021,31.5325,31.5021,31.5249,237300.0
2013-04-05 14:55:00,41.48,41.5,41.48,41.5,466100.0,31.5249,31.5401,31.5249,31.5401,466100.0
2013-04-05 15:00:00,41.49,41.5,41.46,41.47,1257400.0,31.5325,31.5401,31.5097,31.5173,1257400.0
2013-04-05 15:05:00,41.48,41.49,41.46,41.49,1003100.0,31.5249,31.5325,31.5097,31.5325,1003100.0
2013-04-05 15:10:00,41.49,41.51,41.49,41.5,605800.0,31.5325,31.5477,31.5325,31.5401,605800.0
2013-04-05 15:15:00,41.5,41.51,41.5,41.51,371600.0,31.5401,31.5477,31.5401,31.5477,371600.0
2013-04-05 15:20:00,41.5,41.53,41.49,41.52,1686800.0,31.5401,31.5629,31.5325,31.5553,1686800.0
2013-04-05 15:25:00,41.53,41.55,41.52,41.55,766300.0,31.5629,31.5781,31.5553,31.5781,766300.0
2013-04-05 15:30:00,41.55,41.57,41.54,41.57,1475100.0,31.5781,31.5933,31.5705,31.5933,1475100.0
2013-04-05 15:35:00,41.57,41.65,41.56,41.65,791700.0,31.5933,31.6541,31.5857,31.6541,791700.0
2013-04-05 15:40:00,41.65,41.68,41.64,41.66,1864100.0,31.6541,31.6769,31.6465,31.6617,1864100.0
2013-04-05 15:45:00,41.67,41.74,41.66,41.74,1917700.0,31.6693,31.7225,31.6617,31.7225,1917700.0
2013-04-05 15:50:00,41.74,41.75,41.73,41.75,2372800.0,31.7225,31.7301,31.7149,31.7301,2372800.0
2013-04-05 15:55:00,41.75,41.76,41.62,41.62,7112700.0,31.7301,31.7377,31.6313,31.6313,7112700.0
2013-04-08 09:30:00,41.44,41.45,41.37,41.41,1527300.0,31.4945,31.5021,31.4413,31.4717,1527300.0
2013-04-08 09:35:00,41.4,41.43,41.39,41.42,715700.0,31.4641,31.4869,31.4565,31.4793,715700.0
2013-04-08 09:40:00,41.41,41.45,41.39,41.4,1114200.0,31.4717,31.5021,31.4565,31.4641,1114200.0
2013-04-08 09:45:00,41.4,41.4,41.37,41.38,830600.0,31.4641,31.4641,31.4413,31.4489,830600.0
2013-04-08 09:50:00,41.38,41.39,41.34,41.36,1046400.0,31.4489,31.4565,31.4185,31.4337,1046400.0
2013-04-08 09:55:00,41.36,41.43,41.36,41.43,543400.0,31.4337,31.4869,31.4337,31.4869,543400.0
2013-04-08 10:00:00,41.43,41.44,41.39,41.41,734500.0,31.4869,31.4945,31.4565,31.4717,734500.0
2013-04-08 10:05:00,41.42,41.46,41.4,41.45,470900.0,31.4793,31.5097,31.4641,31.5021,470900.0
2013-04-08 10:10:00,41.45,41.46,41.43,41.45,482700.0,31.5021,31.5097,31.4869,31.5021,482700.0
2013-04-08 10:15:00,41.45,41.46,41.38,41.39,601900.0,31.5021,31.5097,31.4489,31.4565,601900.0
2013-04-08 10:20:00,41.39,41.41,41.39,41.39,211800.0,31.4565,31.4717,31.4565,31.4565,211800.0
2013-04-08 10:25:00,41.4,41.4,41.37,41.38,286100.0,31.4641,31.4641,31.4413,31.4489,286100.0
2013-04-08 10:30:00,41.38,41.4,41.38,41.4,413600.0,31.4489,31.4641,31.4489,31.4641,413600.0
2013-04-08 10:35:00,41.4,41.41,41.39,41.4,268900.0,31.4641,31.4717,31.4565,31.4641,268900.0
2013-04-08 10:40:00,41.39,41.4,41.37,41.39,245600.0,31.4565,31.4641,31.4413,31.4565,245600.0
2013-04-08 10:45:00,41.39,41.43,41.38,41.41,525600.0,31.4565,31.4869,31.4489,31.4717,525600.0
2013-04-08 10:50:00,41.4,41.44,41.39,41.41,452600.0,31.4641,31.4945,31.4565,31.4717,452600.0
2013-04-08 10:55:00,41.42,41.46,41.41,41.45,306300.0,31.4793,31.5097,31.4717,31.5021,306300.0
2013-04-08 11:00:00,41.46,41.46,41.42,41.45,559600.0,31.5097,31.5097,31.4793,31.5021,559600.0
2013-04-08 11:05:00,41.44,41.49,41.43,41.49,684600.0,31.4945,31.5325,31.4869,31.5325,684600.0
2013-04-08 11:10:00,41.49,41.53,41.49,41.53,222500.0,31.5325,31.5629,31.5325,31.5629,222500.0
2013-04-08 11:15:00,41.53,41.53,41.47,41.48,559000.0,31.5629,31.5629,31.5173,31.5249,559000.0
2013-04-08 11:20:00,41.48,41.49,41.47,41.49,377800.0,31.5249,31.5325,31.5173,31.5325,377800.0
2013-04-08 11:25:00,41.49,41.51,41.47,41.49,446800.0,31.5325,31.5477,31.5173,31.5325,446800.0
2013-04-08 11:30:00,41.48,41.49,41.47,41.48,374600.0,31.5249,31.5325,31.5173,31.5249,374600.0
2013-04-08 11:35:00,41.48,41.49,41.46,41.49,325600.0,31.5249,31.5325,31.5097,31.5325,325600.0
2013-04-08 11:40:00,41.49,41.5,41.48,41.49,125000.0,31.5325,31.5401,31.5249,31.5325,125000.0
2013-04-08 11:45:00,41.5,41.52,41.48,41.5,254800.0,31.5401,31.5553,31.5249,31.5401,254800.0
2013-04-08 11:50:00,41.49,41.51,41.48,41.48,117100.0,31.5325,31.5477,31.5249,31.5249,117100.0
2013-04-08 11:55:00,41.48,41.51,41.47,41.48,226000.0,31.5249,31.5477,31.5173,31.5249,226000.0
2013-04-08 12:00:00,41.49,41.51,41.48,41.49,177200.0,31.5325,31.5477,31.5249,31.5325,177200.0
2013-04-08 12:05:00,41.5,41.5,41.49,41.49,50600.0,31.5401,31.5401,31.5325,31.5325,50600.0
2013-04-08 12:10:00,41.49,41.51,41.49,41.5,447400.0,31.5325,31.5477,31.5325,31.5401,447400.0
2013-04-08 12:15:00,41.51,41.51,41.5,41.5,77900.0,31.5477,31.5477,31.5401,31.5401,77900.0
2013-04-08 12:20:00,41.5,41.51,41.48,41.49,111000.0,31.5401,31.5477,31.5249,31.5325,111000.0
2013-04-08 12:25:00,41.49,41.51,41.48,41.5,78800.0,31.5325,31.5477,31.5249,31.5401,78800.0
2013-04-08 12:30:00,41.5,41.51,41.49,41.49,301600.0,31.5401,31.5477,31.5325,31.5325,301600.0
2013-04-08 12:35:00,41.49,41.51,41.48,41.49,639100.0,31.5325,31.5477,31.5249,31.5325,639100.0
2013-04-08 12:40:00,41.48,41.5,41.48,41.48,409300.0,31.5249,31.5401,31.5249,31.5249,409300.0
2013-04-08 12:45:00,41.49,41.49,41.47,41.48,113500.0,31.5325,31.5325,31.5173,31.5249,113500.0
2013-04-08 12:50:00,41.49,41.49,41.48,41.49,19700.0,31.5325,31.5325,31.5249,31.5325,19700.0
2013-04-08 12:55:00,41.48,41.49,41.48,41.48,24000.0,31.5249,31.5325,31.5249,31.5249,24000.0
2013-04-08 13:00:00,41.48,41.5,41.48,41.5,102400.0,31.5249,31.5401,31.5249,31.5401,102400.0
2013-04-08 13:05:00,41.5,41.5,41.48,41.48,152400.0,31.5401,31.5401,31.5249,31.5249,152400.0
2013-04-08 13:10:00,41.48,41.52,41.48,41.52,148500.0,31.5249,31.5553,31.5249,31.5553,148500.0
2013-04-08 13:15:00,41.51,41.52,41.51,41.51,30800.0,31.5477,31.5553,31.5477,31.5477,30800.0
2013-04-08 13:20:00,41.51,41.52,41.51,41.52,30600.0,31.5477,31.5553,31.5477,31.5553,30600.0
2013-04-08 13:25:00,41.52,41.53,41.51,41.52,133900.0,31.5553,31.5629,31.5477,31.5553,133900.0
2013-04-08 13:30:00,41.53,41.54,41.52,41.53,112700.0,31.5629,31.5705,31.5553,31.5629,112700.0
2013-04-08 13:35:00,41.53,41.54,41.53,41.54,49000.0,31.5629,31.5705,31.5629,31.5705,49000.0
2013-04-08 13:40:00,41.54,41.57,41.53,41.57,125000.0,31.5705,31.5933,31.5629,31.5933,125000.0
2013-04-08 13:45:00,41.57,41.6,41.56,41.6,71800.0,31.5933,31.6161,31.5857,31.6161,71800.0
2013-04-08 13:50:00,41.6,41.6,41.58,41.58,235400.0,31.6161,31.6161,31.6009,31.6009,235400.0
2013-04-08 13:55:00,41.58,41.62,41.58,41.61,244300.0,31.6009,31.6313,31.6009,31.6237,244300.0
2013-04-08 14:00:00,41.62,41.62,41.6,41.6,115500.0,31.6313,31.6313,31.6161,31.6161,115500.0
2013-04-08 14:05:00,41.61,41.62,41.6,41.61,204900.0,31.6237,31.6313,31.6161,31.6237,204900.0
2013-04-08 14:10:00,41.61,41.65,41.61,41.63,660600.0,31.6237,31.6541,31.6237,31.6389,660600.0
2013-04-08 14:15:00,41.63,41.66,41.63,41.63,246800.0,31.6389,31.6617,31.6389,31.6389,246800.0
2013-04-08 14:20:00,41.63,41.64,41.58,41.58,496600.0,31.6389,31.6465,31.6009,31.6009,496600.0
2013-04-08 14:25:00,41.58,41.59,41.57,41.59,596000.0,31.6009,31.6085,31.5933,31.6085,596000.0
2013-04-08 14:30:00,41.59,41.59,41.57,41.57,420500.0,31.6085,31.6085,31.5933,31.5933,420500.0
2013-04-08 14:35:00,41.57,41.58,41.56,41.58,580600.0,31.5933,31.6009,31.5857,31.6009,580600.0
2013-04-08 14:40:00,41.58,41.59,41.56,41.56,234500.0,31.6009,31.6085,31.5857,31.5857,234500.0
2013-04-08 14:45:00,41.56,41.59,41.56,41.58,209300.0,31.5857,31.6085,31.5857,31.6009,209300.0
2013-04-08 14:50:00,41.59,41.6,41.57,41.59,547500.0,31.6085,31.6161,31.5933,31.6085,547500.0
2013-04-08 14:55:00,41.59,41.59,41.56,41.57,102500.0,31.6085,31.6085,31.5857,31.5933,102500.0
2013-04-08 15:00:00,41.56,41.57,41.56,41.57,40300.0,31.5857,31.5933,31.5857,31.5933,40300.0
2013-04-08 15:05:00,41.56,41.57,41.56,41.57,49700.0,31.5857,31.5933,31.5857,31.5933,49700.0
2013-04-08 15:10:00,41.57,41.6,41.56,41.59,246100.0,31.5933,31.6161,31.5857,31.6085,246100.0
2013-04-08 15:15:00,41.59,41.6,41.56,41.56,239700.0,31.6085,31.6161,31.5857,31.5857,239700.0
2013-04-08 15:20:00,41.57,41.59,41.56,41.59,178300.0,31.5933,31.6085,31.5857,31.6085,178300.0
2013-04-08 15:25:00,41.59,41.61,41.58,41.61,162800.0,31.6085,31.6237,31.6009,31.6237,162800.0
2013-04-08 15:30:00,41.61,41.66,41.6,41.66,464500.0,31.6237,31.6617,31.6161,31.6617,464500.0
2013-04-08 15:35:00,41.66,41.66,41.64,41.64,208800.0,31.6617,31.6617,31.6465,31.6465,208800.0
2013-04-08 15:40:00,41.65,41.7,41.64,41.69,837500.0,31.6541,31.6921,31.6465,31.6845,837500.0
2013-04-08 15:45:00,41.7,41.73,41.69,41.73,984200.0,31.6921,31.7149,31.6845,31.7149,984200.0
2013-04-08 15:50:00,41.73,41.74,41.67,41.71,1899000.0,31.7149,31.7225,31.6693,31.6997,1899000.0
2013-04-08 15:55:00,41.71,41.72,41.68,41.7,4620300.0,31.6997,31.7073,31.6769,31.6921,4620300.0
2013-04-09 09:30:00,41.74,41.79,41.73,41.78,743100.0,31.7225,31.7605,31.7149,31.7529,743100.0
2013-04-09 09:35:00,41.78,41.78,41.75,41.76,930100.0,31.7529,31.7529,31.7301,31.7377,930100.0
2013-04-09 09:40:00,41.76,41.78,41.69,41.7,1545500.0,31.7377,31.7529,31.6845,31.6921,1545500.0
2013-04-09 09:45:00,41.69,41.73,41.68,41.73,689900.0,31.6845,31.7149,31.6769,31.7149,689900.0
2013-04-09 09:50:00,41.73,41.74,41.67,41.68,558400.0,31.7149,31.7225,31.6693,31.6769,558400.0
2013-04-09 09:55:00,41.68,41.69,41.63,41.66,622700.0,31.6769,31.6845,31.6389,31.6617,622700.0
2013-04-09 10:00:00,41.66,41.69,41.65,41.69,534600.0,31.6617,31.6845,31.6541,31.6845,534600.0
2013-04-09 10:05:00,41.69,41.72,41.68,41.69,381900.0,31.6845,31.7073,31.6769,31.6845,381900.0
2013-04-09 10:10:00,41.69,41.74,41.69,41.72,325800.0,31.6845,31.7225,31.6845,31.7073,325800.0
2013-04-09 10:15:00,41.72,41.76,41.72,41.73,453600.0,31.7073,31.7377,31.7073,31.7149,453600.0
2013-04-09 10:20:00,41.73,41.79,41.73,41.79,366100.0,31.7149,31.7605,31.7149,31.7605,366100.0
2013-04-09 10:25:00,41.79,41.87,41.79,41.86,1043800.0,31.7605,31.8213,31.7605,31.8137,1043800.0
2013-04-09 10:30:00,41.86,41.86,41.78,41.79,531700.0,31.8137,31.8137,31.7529,31.7605,531700.0
2013-04-09 10:35:00,41.79,41.83,41.78,41.8,412600.0,31.7605,31.7909,31.7529,31.7681,412600.0
2013-04-09 10:40:00,41.79,41.8,41.78,41.79,170100.0,31.7605,31.7681,31.7529,31.7605,170100.0
2013-04-09 10:45:00,41.8,41.83,41.79,41.82,418400.0,31.7681,31.7909,31.7605,31.7833,418400.0
2013-04-09 10:50:00,41.82,41.83,41.79,41.8,797700.0,31.7833,31.7909,31.7605,31.7681,797700.0
2013-04-09 10:55:00,41.8,41.82,41.76,41.77,707000.0,31.7681,31.7833,31.7377,31.7453,707000.0
2013-04-09 11:00:00,41.77,41.81,41.77,41.8,240400.0,31.7453,31.7757,31.7453,31.7681,240400.0
2013-04-09 11:05:00,41.79,41.85,41.79,41.84,955100.0,31.7605,31.8061,31.7605,31.7985,955100.0
2013-04-09 11:10:00,41.84,41.87,41.83,41.84,272900.0,31.7985,31.8213,31.7909,31.7985,272900.0
2013-04-09 11:15:00,41.84,41.88,41.82,41.83,637000.0,31.7985,31.8289,31.7833,31.7909,637000.0
2013-04-09 11:20:00,41.83,41.87,41.82,41.87,1002500.0,31.7909,31.8213,31.7833,31.8213,1002500.0
2013-04-09 11:25:00,41.87,41.92,41.86,41.92,1481300.0,31.8213,31.8593,31.8137,31.8593,1481300.0
2013-04-09 11:30:00,41.91,41.99,41.91,41.99,2375100.0,31.8517,31.9125,31.8517,31.9125,2375100.0
2013-04-09 11:35:00,41.98,42.0,41.97,41.99,513000.0,31.9049,31.9201,31.8973,31.9125,513000.0
2013-04-09 11:40:00,41.99,42.05,41.98,42.04,1201300.0,31.9125,31.9581,31.9049,31.9505,1201300.0
2013-04-09 11:45:00,42.04,42.05,42.02,42.03,671200.0,31.9505,31.9581,31.9353,31.9429,671200.0
2013-04-09 11:50:00,42.02,42.03,42.01,42.03,1139800.0,31.9353,31.9429,31.9277,31.9429,1139800.0
2013-04-09 11:55:00,42.03,42.08,42.02,42.08,881700.0,31.9429,31.9809,31.9353,31.9809,881700.0
2013-04-09 12:00:00,42.08,42.11,42.06,42.1,1477800.0,31.9809,32.0037,31.9657,31.9961,1477800.0
2013-04-09 12:05:00,42.11,42.11,42.09,42.1,848300.0,32.0037,32.0037,31.9885,31.9961,848300.0
2013-04-09 12:10:00,42.09,42.13,42.08,42.13,1450000.0,31.9885,32.0189,31.9809,32.0189,1450000.0
2013-04-09 12:15:00,42.12,42.16,42.12,42.15,2917600.0,32.0113,32.0417,32.0113,32.0341,2917600.0
2013-04-09 12:20:00,42.16,42.16,42.15,42.16,263500.0,32.0417,32.0417,32.0341,32.0417,263500.0
2013-04-09 12:25:00,42.16,42.19,42.15,42.19,401600.0,32.0417,32.0645,32.0341,32.0645,401600.0
2013-04-09 12:30:00,42.19,42.2,42.18,42.2,856100.0,32.0645,32.0721,32.0569,32.0721,856100.0
2013-04-09 12:35:00,42.2,42.21,42.19,42.2,693700.0,32.0721,32.0797,32.0645,32.0721,693700.0
2013-04-09 12:40:00,42.19,42.2,42.18,42.19,777900.0,32.0645,32.0721,32.0569,32.0645,777900.0
2013-04-09 12:45:00,42.19,42.19,42.18,42.19,141800.0,32.0645,32.0645,32.0569,32.0645,141800.0
2013-04-09 12:50:00,42.19,42.19,42.18,42.19,281600.0,32.0645,32.0645,32.0569,32.0645,281600.0
2013-04-09 12:55:00,42.19,42.19,42.18,42.19,391900.0,32.0645,32.0645,32.0569,32.0645,391900.0
2013-04-09 13:00:00,42.19,42.22,42.18,42.21,684200.0,32.0645,32.0873,32.0569,32.0797,684200.0
2013-04-09 13:05:00,42.21,42.21,42.18,42.19,389000.0,32.0797,32.0797,32.0569,32.0645,389000.0
2013-04-09 13:10:00,42.2,42.2,42.17,42.18,159800.0,32.0721,32.0721,32.0493,32.0569,159800.0
2013-04-09 13:15:00,42.18,42.23,42.17,42.2,942800.0,32.0569,32.0949,32.0493,32.0721,942800.0
2013-04-09 13:20:00,42.21,42.23,42.2,42.21,986800.0,32.0797,32.0949,32.0721,32.0797,986800.0
2013-04-09 13:25:00,42.22,42.28,42.21,42.27,2647800.0,32.0873,32.1329,32.0797,32.1253,2647800.0
2013-04-09 13:30:00,42.27,42.28,42.26,42.27,827500.0,32.1253,32.1329,32.1177,32.1253,827500.0
2013-04-09 13:35:00,42.27,42.29,42.26,42.27,1004600.0,32.1253,32.1405,32.1177,32.1253,1004600.0
2013-04-09 13:40:00,42.27,42.29,42.27,42.27,275000.0,32.1253,32.1405,32.1253,32.1253,275000.0
2013-04-09 13:45:00,42.27,42.3,42.27,42.29,403600.0,32.1253,32.1481,32.1253,32.1405,403600.0
2013-04-09 13:50:00,42.28,42.3,42.28,42.29,268900.0,32.1329,32.1481,32.1329,32.1405,268900.0
2013-04-09 13:55:00,42.29,42.29,42.28,42.29,243300.0,32.1405,32.1405,32.1329,32.1405,243300.0
2013-04-09 14:00:00,42.29,42.29,42.27,42.28,724200.0,32.1405,32.1405,32.1253,32.1329,724200.0
2013-04-09 14:05:00,42.27,42.29,42.27,42.29,210800.0,32.1253,32.1405,32.1253,32.1405,210800.0
2013-04-09 14:10:00,42.29,42.29,42.27,42.28,180800.0,32.1405,32.1405,32.1253,32.1329,180800.0
2013-04-09 14:15:00,42.27,42.28,42.26,42.26,269300.0,32.1253,32.1329,32.1177,32.1177,269300.0
2013-04-09 14:20:00,42.27,42.29,42.26,42.28,454700.0,32.1253,32.1405,32.1177,32.1329,454700.0
2013-04-09 14:25:00,42.29,42.3,42.28,42.29,695400.0,32.1405,32.1481,32.1329,32.1405,695400.0
2013-04-09 14:30:00,42.28,42.31,42.28,42.3,441900.0,32.1329,32.1557,32.1329,32.1481,441900.0
2013-04-09 14:35:00,42.3,42.31,42.29,42.29,280400.0,32.1481,32.1557,32.1405,32.1405,280400.0
2013-04-09 14:40:00,42.3,42.35,42.3,42.34,689400.0,32.1481,32.1861,32.1481,32.1785,689400.0
2013-04-09 14:45:00,42.34,42.36,42.33,42.36,971600.0,32.1785,32.1937,32.1709,32.1937,971600.0
2013-04-09 14:50:00,42.36,42.36,42.33,42.34,555500.0,32.1937,32.1937,32.1709,32.1785,555500.0
2013-04-09 14:55:00,42.34,42.35,42.33,42.35,244600.0,32.1785,32.1861,32.1709,32.1861,244600.0
2013-04-09 15:00:00,42.35,42.36,42.34,42.34,550000.0,32.1861,32.1937,32.1785,32.1785,550000.0
2013-04-09 15:05:00,42.34,42.35,42.3,42.31,1270900.0,32.1785,32.1861,32.1481,32.1557,1270900.0
2013-04-09 15:10:00,42.32,42.32,42.29,42.3,408500.0,32.1633,32.1633,32.1405,32.1481,408500.0
2013-04-09 15:15:00,42.29,42.32,42.29,42.32,460300.0,32.1405,32.1633,32.1405,32.1633,460300.0
2013-04-09 15:20:00,42.32,42.32,42.29,42.3,398000.0,32.1633,32.1633,32.1405,32.1481,398000.0
2013-04-09 15:25:00,42.3,42.31,42.26,42.26,531500.0,32.1481,32.1557,32.1177,32.1177,531500.0
2013-04-09 15:30:00,42.26,42.28,42.24,42.25,869400.0,32.1177,32.1329,32.1025,32.1101,869400.0
2013-04-09 15:35:00,42.25,42.27,42.22,42.23,576200.0,32.1101,32.1253,32.0873,32.0949,576200.0
2013-04-09 15:40:00,42.23,42.25,42.22,42.23,683900.0,32.0949,32.1101,32.0873,32.0949,683900.0
2013-04-09 15:45:00,42.22,42.23,42.21,42.22,771000.0,32.0873,32.0949,32.0797,32.0873,771000.0
2013-04-09 15:50:00,42.21,42.22,42.15,42.15,2126700.0,32.0797,32.0873,32.0341,32.0341,2126700.0
2013-04-09 15:55:00,42.15,42.16,42.09,42.1,6029000.0,32.0341,32.0417,31.9885,31.9961,6029000.0
2013-04-10 09:30:00,42.39,42.48,42.35,42.48,1656900.0,32.2165,32.2849,32.1861,32.2849,1656900.0
2013-04-10 09:35:00,42.48,42.55,42.48,42.53,2033800.0,32.2849,32.3381,32.2849,32.3229,2033800.0
2013-04-10 09:40:00,42.52,42.54,42.5,42.51,370700.0,32.3153,32.3305,32.3001,32.3077,370700.0
2013-04-10 09:45:00,42.52,42.54,42.5,42.53,588900.0,32.3153,32.3305,32.3001,32.3229,588900.0
2013-04-10 09:50:00,42.54,42.56,42.52,42.55,915300.0,32.3305,32.3457,32.3153,32.3381,915300.0
2013-04-10 09:55:00,42.56,42.59,42.56,42.59,587300.0,32.3457,32.3685,32.3457,32.3685,587300.0
2013-04-10 10:00:00,42.59,42.62,42.57,42.58,810000.0,32.3685,32.3913,32.3533,32.3609,810000.0
2013-04-10 10:05:00,42.58,42.62,42.57,42.61,505300.0,32.3609,32.3913,32.3533,32.3837,505300.0
2013-04-10 10:10:00,42.61,42.62,42.58,42.61,952300.0,32.3837,32.3913,32.3609,32.3837,952300.0
2013-04-10 10:15:00,42.61,42.62,42.57,42.58,343700.0,32.3837,32.3913,32.3533,32.3609,343700.0
2013-04-10 10:20:00,42.58,42.59,42.57,42.58,512900.0,32.3609,32.3685,32.3533,32.3609,512900.0
2013-04-10 10:25:00,42.59,42.6,42.57,42.6,500300.0,32.3685,32.3761,32.3533,32.3761,500300.0
2013-04-10 10:30:00,42.59,42.62,42.59,42.62,638200.0,32.3685,32.3913,32.3685,32.3913,638200.0
2013-04-10 10:35:00,42.62,42.62,42.59,42.61,468800.0,32.3913,32.3913,32.3685,32.3837,468800.0
2013-04-10 10:40:00,42.61,42.65,42.6,42.64,624400.0,32.3837,32.4141,32.3761,32.4065,624400.0
2013-04-10 10:45:00,42.64,42.67,42.63,42.66,680700.0,32.4065,32.4293,32.3989,32.4217,680700.0
2013-04-10 10:50:00,42.66,42.67,42.65,42.66,332500.0,32.4217,32.4293,32.4141,32.4217,332500.0
2013-04-10 10:55:00,42.66,42.73,42.66,42.73,1109000.0,32.4217,32.4749,32.4217,32.4749,1109000.0
2013-04-10 11:00:00,42.73,42.73,42.69,42.71,1101400.0,32.4749,32.4749,32.4445,32.4597,1101400.0
2013-04-10 11:05:00,42.71,42.76,42.7,42.76,795700.0,32.4597,32.4977,32.4521,32.4977,795700.0
2013-04-10 11:10:00,42.76,42.79,42.74,42.74,792200.0,32.4977,32.5205,32.4825,32.4825,792200.0
2013-04-10 11:15:00,42.75,42.75,42.72,42.72,401400.0,32.4901,32.4901,32.4673,32.4673,401400.0
2013-04-10 11:20:00,42.72,42.73,42.69,42.71,653400.0,32.4673,32.4749,32.4445,32.4597,653400.0
2013-04-10 11:25:00,42.7,42.71,42.69,42.69,511300.0,32.4521,32.4597,32.4445,32.4445,511300.0
2013-04-10 11:30:00,42.7,42.7,42.66,42.68,1074400.0,32.4521,32.4521,32.4217,32.4369,1074400.0
2013-04-10 11:35:00,42.69,42.7,42.66,42.69,599000.0,32.4445,32.4521,32.4217,32.4445,599000.0
2013-04-10 11:40:00,42.69,42.74,42.69,42.73,1418200.0,32.4445,32.4825,32.4445,32.4749,1418200.0
2013-04-10 11:45:00,42.73,42.73,42.69,42.7,536900.0,32.4749,32.4749,32.4445,32.4521,536900.0
2013-04-10 11:50:00,42.7,42.71,42.67,42.67,369000.0,32.4521,32.4597,32.4293,32.4293,369000.0
2013-04-10 11:55:00,42.68,42.69,42.68,42.69,100200.0,32.4369,32.4445,32.4369,32.4445,100200.0
2013-04-10 12:00:00,42.69,42.7,42.68,42.68,179500.0,32.4445,32.4521,32.4369,32.4369,179500.0
2013-04-10 12:05:00,42.68,42.7,42.68,42.7,172100.0,32.4369,32.4521,32.4369,32.4521,172100.0
2013-04-10 12:10:00,42.7,42.72,42.69,42.72,386700.0,32.4521,32.4673,32.4445,32.4673,386700.0
2013-04-10 12:15:00,42.71,42.73,42.71,42.71,172000.0,32.4597,32.4749,32.4597,32.4597,172000.0
2013-04-10 12:20:00,42.72,42.72,42.71,42.71,100000.0,32.4673,32.4673,32.4597,32.4597,100000.0
2013-04-10 12:25:00,42.72,42.72,42.68,42.69,458400.0,32.4673,32.4673,32.4369,32.4445,458400.0
2013-04-10 12:30:00,42.69,42.71,42.68,42.69,345300.0,32.4445,32.4597,32.4369,32.4445,345300.0
2013-04-10 12:35:00,42.69,42.74,42.69,42.73,685600.0,32.4445,32.4825,32.4445,32.4749,685600.0
2013-04-10 12:40:00,42.73,42.74,42.73,42.73,613300.0,32.4749,32.4825,32.4749,32.4749,613300.0
2013-04-10 12:45:00,42.74,42.75,42.72,42.73,612100.0,32.4825,32.4901,32.4673,32.4749,612100.0
2013-04-10 12:50:00,42.73,42.74,42.71,42.73,190700.0,32.4749,32.4825,32.4597,32.4749,190700.0
2013-04-10 12:55:00,42.73,42.73,42.71,42.71,468400.0,32.4749,32.4749,32.4597,32.4597,468400.0
2013-04-10 13:00:00,42.72,42.72,42.7,42.7,188100.0,32.4673,32.4673,32.4521,32.4521,188100.0
2013-04-10 13:05:00,42.7,42.71,42.69,42.69,169000.0,32.4521,32.4597,32.4445,32.4445,169000.0
2013-04-10 13:10:00,42.69,42.7,42.69,42.7,128200.0,32.4445,32.4521,32.4445,32.4521,128200.0
2013-04-10 13:15:00,42.69,42.7,42.69,42.69,281500.0,32.4445,32.4521,32.4445,32.4445,281500.0
2013-04-10 13:20:00,42.69,42.71,42.69,42.71,234700.0,32.4445,32.4597,32.4445,32.4597,234700.0
2013-04-10 13:25:00,42.71,42.73,42.7,42.71,363600.0,32.4597,32.4749,32.4521,32.4597,363600.0
2013-04-10 13:30:00,42.72,42.73,42.7,42.71,340900.0,32.4673,32.4749,32.4521,32.4597,340900.0
2013-04-10 13:35:00,42.71,42.71,42.66,42.66,511700.0,32.4597,32.4597,32.4217,32.4217,511700.0
2013-04-10 13:40:00,42.66,42.68,42.66,42.68,301100.0,32.4217,32.4369,32.4217,32.4369,301100.0
2013-04-10 13:45:00,42.68,42.68,42.66,42.67,363900.0,32.4369,32.4369,32.4217,32.4293,363900.0
2013-04-10 13:50:00,42.67,42.68,42.66,42.66,180800.0,32.4293,32.4369,32.4217,32.4217,180800.0
2013-04-10 13:55:00,42.66,42.68,42.66,42.68,140700.0,32.4217,32.4369,32.4217,32.4369,140700.0
2013-04-10 14:00:00,42.68,42.71,42.68,42.7,164500.0,32.4369,32.4597,32.4369,32.4521,164500.0
2013-04-10 14:05:00,42.71,42.72,42.7,42.72,163500.0,32.4597,32.4673,32.4521,32.4673,163500.0
2013-04-10 14:10:00,42.72,42.73,42.71,42.71,223800.0,32.4673,32.4749,32.4597,32.4597,223800.0
2013-04-10 14:15:00,42.72,42.73,42.71,42.72,345900.0,32.4673,32.4749,32.4597,32.4673,345900.0
2013-04-10 14:20:00,42.72,42.73,42.67,42.67,436700.0,32.4673,32.4749,32.4293,32.4293,436700.0
2013-04-10 14:25:00,42.67,42.7,42.67,42.69,194100.0,32.4293,32.4521,32.4293,32.4445,194100.0
2013-04-10 14:30:00,42.69,42.7,42.65,42.65,304300.0,32.4445,32.4521,32.4141,32.4141,304300.0
2013-04-10 14:35:00,42.65,42.66,42.63,42.64,410100.0,32.4141,32.4217,32.3989,32.4065,410100.0
2013-04-10 14:40:00,42.64,42.67,42.64,42.64,399500.0,32.4065,32.4293,32.4065,32.4065,399500.0
2013-04-10 14:45:00,42.64,42.66,42.63,42.65,246900.0,32.4065,32.4217,32.3989,32.4141,246900.0
2013-04-10 14:50:00,42.65,42.66,42.62,42.62,329800.0,32.4141,32.4217,32.3913,32.3913,329800.0
2013-04-10 14:55:00,42.62,42.64,42.62,42.62,272800.0,32.3913,32.4065,32.3913,32.3913,272800.0
2013-04-10 15:00:00,42.63,42.64,42.62,42.63,398800.0,32.3989,32.4065,32.3913,32.3989,398800.0
2013-04-10 15:05:00,42.62,42.63,42.6,42.6,267100.0,32.3913,32.3989,32.3761,32.3761,267100.0
2013-04-10 15:10:00,42.6,42.61,42.55,42.55,333600.0,32.3761,32.3837,32.3381,32.3381,333600.0
2013-04-10 15:15:00,42.55,42.57,42.55,42.55,295900.0,32.3381,32.3533,32.3381,32.3381,295900.0
2013-04-10 15:20:00,42.55,42.56,42.53,42.56,608600.0,32.3381,32.3457,32.3229,32.3457,608600.0
2013-04-10 15:25:00,42.55,42.58,42.55,42.58,486200.0,32.3381,32.3609,32.3381,32.3609,486200.0
2013-04-10 15:30:00,42.57,42.58,42.53,42.55,342200.0,32.3533,32.3609,32.3229,32.3381,342200.0
2013-04-10 15:35:00,42.55,42.57,42.54,42.57,601400.0,32.3381,32.3533,32.3305,32.3533,601400.0
2013-04-10 15:40:00,42.57,42.59,42.56,42.58,285900.0,32.3533,32.3685,32.3457,32.3609,285900.0
2013-04-10 15:45:00,42.59,42.59,42.56,42.57,904100.0,32.3685,32.3685,32.3457,32.3533,904100.0
2013-04-10 15:50:00,42.57,42.58,42.55,42.55,1417600.0,32.3533,32.3609,32.3381,32.3381,1417600.0
2013-04-10 15:55:00,42.55,42.56,42.49,42.49,3429600.0,32.3381,32.3457,32.2925,32.2925,3429600.0
2013-04-11 09:30:00,42.56,42.57,42.45,42.46,2227400.0,32.3457,32.3533,32.2621,32.2697,2227400.0
2013-04-11 09:35:00,42.46,42.48,42.43,42.44,516700.0,32.2697,32.2849,32.2469,32.2545,516700.0
2013-04-11 09:40:00,42.43,42.53,42.4,42.4,1430300.0,32.2469,32.3229,32.2241,32.2241,1430300.0
2013-04-11 09:45:00,42.4,42.47,42.39,42.46,496100.0,32.2241,32.2773,32.2165,32.2697,496100.0
2013-04-11 09:50:00,42.47,42.49,42.46,42.49,490300.0,32.2773,32.2925,32.2697,32.2925,490300.0
2013-04-11 09:55:00,42.49,42.5,42.46,42.47,358800.0,32.2925,32.3001,32.2697,32.2773,358800.0
2013-04-11 10:00:00,42.47,42.5,42.45,42.48,403600.0,32.2773,32.3001,32.2621,32.2849,403600.0
2013-04-11 10:05:00,42.48,42.5,42.46,42.48,775500.0,32.2849,32.3001,32.2697,32.2849,775500.0
2013-04-11 10:10:00,42.49,42.49,42.47,42.48,193700.0,32.2925,32.2925,32.2773,32.2849,193700.0
2013-04-11 10:15:00,42.49,42.49,42.44,42.46,331900.0,32.2925,32.2925,32.2545,32.2697,331900.0
2013-04-11 10:20:00,42.46,42.46,42.44,42.46,206000.0,32.2697,32.2697,32.2545,32.2697,206000.0
2013-04-11 10:25:00,42.46,42.49,42.45,42.49,427000.0,32.2697,32.2925,32.2621,32.2925,427000.0
2013-04-11 10:30:00,42.49,42.51,42.48,42.48,451800.0,32.2925,32.3077,32.2849,32.2849,451800.0
2013-04-11 10:35:00,42.48,42.5,42.45,42.5,398500.0,32.2849,32.3001,32.2621,32.3001,398500.0
2013-04-11 10:40:00,42.5,42.53,42.49,42.53,330000.0,32.3001,32.3229,32.2925,32.3229,330000.0
2013-04-11 10:45:00,42.53,42.55,42.51,42.54,168800.0,32.3229,32.3381,32.3077,32.3305,168800.0
2013-04-11 10:50:00,42.54,42.6,42.53,42.6,688900.0,32.3305,32.3761,32.3229,32.3761,688900.0
2013-04-11 10:55:00,42.6,42.61,42.58,42.6,272300.0,32.3761,32.3837,32.3609,32.3761,272300.0
2013-04-11 11:00:00,42.59,42.61,42.59,42.6,190400.0,32.3685,32.3837,32.3685,32.3761,190400.0
2013-04-11 11:05:00,42.61,42.64,42.61,42.64,441500.0,32.3837,32.4065,32.3837,32.4065,441500.0
2013-04-11 11:10:00,42.64,42.64,42.6,42.61,516600.0,32.4065,32.4065,32.3761,32.3837,516600.0
2013-04-11 11:15:00,42.6,42.62,42.59,42.61,358100.0,32.3761,32.3913,32.3685,32.3837,358100.0
2013-04-11 11:20:00,42.6,42.61,42.59,42.59,271000.0,32.3761,32.3837,32.3685,32.3685,271000.0
2013-04-11 11:25:00,42.6,42.64,42.59,42.63,857500.0,32.3761,32.4065,32.3685,32.3989,857500.0
2013-04-11 11:30:00,42.63,42.63,42.61,42.63,550800.0,32.3989,32.3989,32.3837,32.3989,550800.0
2013-04-11 11:35:00,42.63,42.63,42.58,42.59,664400.0,32.3989,32.3989,32.3609,32.3685,664400.0
2013-04-11 11:40:00,42.59,42.59,42.57,42.57,424700.0,32.3685,32.3685,32.3533,32.3533,424700.0
2013-04-11 11:45:00,42.57,42.57,42.52,42.53,381100.0,32.3533,32.3533,32.3153,32.3229,381100.0
2013-04-11 11:50:00,42.52,42.54,42.51,42.51,555200.0,32.3153,32.3305,32.3077,32.3077,555200.0
2013-04-11 11:55:00,42.52,42.54,42.51,42.52,452500.0,32.3153,32.3305,32.3077,32.3153,452500.0
2013-04-11 12:00:00,42.52,42.52,42.49,42.5,278700.0,32.3153,32.3153,32.2925,32.3001,278700.0
2013-04-11 12:05:00,42.5,42.52,42.49,42.52,488800.0,32.3001,32.3153,32.2925,32.3153,488800.0
2013-04-11 12:10:00,42.51,42.52,42.48,42.51,459600.0,32.3077,32.3153,32.2849,32.3077,459600.0
2013-04-11 12:15:00,42.5,42.51,42.5,42.5,279500.0,32.3001,32.3077,32.3001,32.3001,279500.0
2013-04-11 12:20:00,42.5,42.52,42.5,42.51,221900.0,32.3001,32.3153,32.3001,32.3077,221900.0
2013-04-11 12:25:00,42.51,42.51,42.47,42.48,517900.0,32.3077,32.3077,32.2773,32.2849,517900.0
2013-04-11 12:30:00,42.48,42.53,42.48,42.52,243800.0,32.2849,32.3229,32.2849,32.3153,243800.0
2013-04-11 12:35:00,42.53,42.53,42.51,42.52,271200.0,32.3229,32.3229,32.3077,32.3153,271200.0
2013-04-11 12:40:00,42.52,42.52,42.51,42.52,66700.0,32.3153,32.3153,32.3077,32.3153,66700.0
2013-04-11 12:45:00,42.52,42.52,42.51,42.52,67100.0,32.3153,32.3153,32.3077,32.3153,67100.0
2013-04-11 12:50:00,42.52,42.54,42.51,42.52,272800.0,32.3153,32.3305,32.3077,32.3153,272800.0
2013-04-11 12:55:00,42.52,42.56,42.52,42.55,195500.0,32.3153,32.3457,32.3153,32.3381,195500.0
2013-04-11 13:00:00,42.56,42.59,42.55,42.58,362700.0,32.3457,32.3685,32.3381,32.3609,362700.0
2013-04-11 13:05:00,42.58,42.58,42.54,42.57,189300.0,32.3609,32.3609,32.3305,32.3533,189300.0
2013-04-11 13:10:00,42.56,42.57,42.55,42.57,197900.0,32.3457,32.3533,32.3381,32.3533,197900.0
2013-04-11 13:15:00,42.57,42.57,42.56,42.57,90600.0,32.3533,32.3533,32.3457,32.3533,90600.0
2013-04-11 13:20:00,42.57,42.58,42.56,42.56,272400.0,32.3533,32.3609,32.3457,32.3457,272400.0
2013-04-11 13:25:00,42.56,42.57,42.54,42.54,117400.0,32.3457,32.3533,32.3305,32.3305,117400.0
2013-04-11 13:30:00,42.55,42.59,42.54,42.59,300200.0,32.3381,32.3685,32.3305,32.3685,300200.0
2013-04-11 13:35:00,42.59,42.6,42.58,42.59,139200.0,32.3685,32.3761,32.3609,32.3685,139200.0
2013-04-11 13:40:00,42.59,42.59,42.56,42.57,186800.0,32.3685,32.3685,32.3457,32.3533,186800.0
2013-04-11 13:45:00,42.57,42.57,42.56,42.57,96400.0,32.3533,32.3533,32.3457,32.3533,96400.0
2013-04-11 13:50:00,42.57,42.57,42.52,42.52,374700.0,32.3533,32.3533,32.3153,32.3153,374700.0
2013-04-11 13:55:00,42.53,42.54,42.49,42.49,251300.0,32.3229,32.3305,32.2925,32.2925,251300.0
2013-04-11 14:00:00,42.49,42.51,42.48,42.48,282100.0,32.2925,32.3077,32.2849,32.2849,282100.0
2013-04-11 14:05:00,42.48,42.49,42.47,42.49,224400.0,32.2849,32.2925,32.2773,32.2925,224400.0
2013-04-11 14:10:00,42.48,42.49,42.48,42.49,60000.0,32.2849,32.2925,32.2849,32.2925,60000.0
2013-04-11 14:15:00,42.49,42.49,42.47,42.48,285000.0,32.2925,32.2925,32.2773,32.2849,285000.0
2013-04-11 14:20:00,42.48,42.51,42.47,42.51,201800.0,32.2849,32.3077,32.2773,32.3077,201800.0
2013-04-11 14:25:00,42.5,42.53,42.5,42.52,166000.0,32.3001,32.3229,32.3001,32.3153,166000.0
2013-04-11 14:30:00,42.52,42.54,42.52,42.54,88500.0,32.3153,32.3305,32.3153,32.3305,88500.0
2013-04-11 14:35:00,42.54,42.54,42.51,42.52,243900.0,32.3305,32.3305,32.3077,32.3153,243900.0
2013-04-11 14:40:00,42.51,42.52,42.5,42.52,126400.0,32.3077,32.3153,32.3001,32.3153,126400.0
2013-04-11 14:45:00,42.51,42.52,42.5,42.5,192500.0,32.3077,32.3153,32.3001,32.3001,192500.0
2013-04-11 14:50:00,42.51,42.52,42.49,42.52,377500.0,32.3077,32.3153,32.2925,32.3153,377500.0
2013-04-11 14:55:00,42.51,42.55,42.51,42.55,201400.0,32.3077,32.3381,32.3077,32.3381,201400.0
2013-04-11 15:00:00,42.55,42.55,42.53,42.54,215200.0,32.3381,32.3381,32.3229,32.3305,215200.0
2013-04-11 15:05:00,42.53,42.56,42.51,42.54,327200.0,32.3229,32.3457,32.3077,32.3305,327200.0
2013-04-11 15:10:00,42.53,42.56,42.52,42.52,226900.0,32.3229,32.3457,32.3153,32.3153,226900.0
2013-04-11 15:15:00,42.52,42.53,42.51,42.52,122700.0,32.3153,32.3229,32.3077,32.3153,122700.0
2013-04-11 15:20:00,42.52,42.52,42.49,42.51,258700.0,32.3153,32.3153,32.2925,32.3077,258700.0
2013-04-11 15:25:00,42.51,42.52,42.5,42.51,240300.0,32.3077,32.3153,32.3001,32.3077,240300.0
2013-04-11 15:30:00,42.51,42.55,42.51,42.54,371500.0,32.3077,32.3381,32.3077,32.3305,371500.0
2013-04-11 15:35:00,42.53,42.55,42.51,42.52,271700.0,32.3229,32.3381,32.3077,32.3153,271700.0
2013-04-11 15:40:00,42.51,42.52,42.48,42.49,778500.0,32.3077,32.3153,32.2849,32.2925,778500.0
2013-04-11 15:45:00,42.5,42.58,42.49,42.57,2908400.0,32.3001,32.3609,32.2925,32.3533,2908400.0
2013-04-11 15:50:00,42.57,42.58,42.53,42.54,2685300.0,32.3533,32.3609,32.3229,32.3305,2685300.0
2013-04-11 15:55:00,42.54,42.56,42.52,42.53,2368900.0,32.3305,32.3457,32.3153,32.3229,2368900.0
2013-04-12 09:30:00,42.07,42.11,42.04,42.05,1855600.0,31.9733,32.0037,31.9505,31.9581,1855600.0
2013-04-12 09:35:00,42.05,42.09,42.05,42.09,1475300.0,31.9581,31.9885,31.9581,31.9885,1475300.0
2013-04-12 09:40:00,42.09,42.09,42.06,42.07,841300.0,31.9885,31.9885,31.9657,31.9733,841300.0
2013-04-12 09:45:00,42.07,42.11,42.06,42.11,1038700.0,31.9733,32.0037,31.9657,32.0037,1038700.0
2013-04-12 09:50:00,42.11,42.11,42.01,42.03,1392200.0,32.0037,32.0037,31.9277,31.9429,1392200.0
2013-04-12 09:55:00,42.01,42.05,41.95,41.95,1882000.0,31.9277,31.9581,31.8821,31.8821,1882000.0
2013-04-12 10:00:00,41.95,41.98,41.93,41.95,1658800.0,31.8821,31.9049,31.8669,31.8821,1658800.0
2013-04-12 10:05:00,41.95,41.96,41.91,41.93,1667200.0,31.8821,31.8897,31.8517,31.8669,1667200.0
2013-04-12 10:10:00,41.93,41.96,41.91,41.95,1975500.0,31.8669,31.8897,31.8517,31.8821,1975500.0
2013-04-12 10:15:00,41.96,41.96,41.87,41.87,1556300.0,31.8897,31.8897,31.8213,31.8213,1556300.0
2013-04-12 10:20:00,41.87,41.88,41.82,41.83,2899400.0,31.8213,31.8289,31.7833,31.7909,2899400.0
2013-04-12 10:25:00,41.83,41.85,41.82,41.84,1244200.0,31.7909,31.8061,31.7833,31.7985,1244200.0
2013-04-12 10:30:00,41.84,41.85,41.81,41.81,979900.0,31.7985,31.8061,31.7757,31.7757,979900.0
2013-04-12 10:35:00,41.81,41.82,41.76,41.77,1206900.0,31.7757,31.7833,31.7377,31.7453,1206900.0
2013-04-12 10:40:00,41.76,41.78,41.74,41.75,714700.0,31.7377,31.7529,31.7225,31.7301,714700.0
2013-04-12 10:45:00,41.74,41.75,41.68,41.7,835500.0,31.7225,31.7301,31.6769,31.6921,835500.0
2013-04-12 10:50:00,41.7,41.72,41.68,41.69,999200.0,31.6921,31.7073,31.6769,31.6845,999200.0
2013-04-12 10:55:00,41.68,41.72,41.68,41.68,1312100.0,31.6769,31.7073,31.6769,31.6769,1312100.0
2013-04-12 11:00:00,41.68,41.69,41.58,41.6,4915900.0,31.6769,31.6845,31.6009,31.6161,4915900.0
2013-04-12 11:05:00,41.59,41.61,41.55,41.58,2408900.0,31.6085,31.6237,31.5781,31.6009,2408900.0
2013-04-12 11:10:00,41.59,41.6,41.58,41.59,1057100.0,31.6085,31.6161,31.6009,31.6085,1057100.0
2013-04-12 11:15:00,41.59,41.64,41.59,41.63,1795300.0,31.6085,31.6465,31.6085,31.6389,1795300.0
2013-04-12 11:20:00,41.63,41.64,41.61,41.61,750900.0,31.6389,31.6465,31.6237,31.6237,750900.0
2013-04-12 11:25:00,41.61,41.63,41.6,41.63,1703700.0,31.6237,31.6389,31.6161,31.6389,1703700.0
2013-04-12 11:30:00,41.63,41.68,41.61,41.66,1368600.0,31.6389,31.6769,31.6237,31.6617,1368600.0
2013-04-12 11:35:00,41.65,41.66,41.63,41.63,608800.0,31.6541,31.6617,31.6389,31.6389,608800.0
2013-04-12 11:40:00,41.64,41.64,41.62,41.62,107900.0,31.6465,31.6465,31.6313,31.6313,107900.0
2013-04-12 11:45:00,41.62,41.67,41.62,41.67,525900.0,31.6313,31.6693,31.6313,31.6693,525900.0
2013-04-12 11:50:00,41.66,41.73,41.66,41.73,1119400.0,31.6617,31.7149,31.6617,31.7149,1119400.0
2013-04-12 11:55:00,41.73,41.75,41.72,41.75,659200.0,31.7149,31.7301,31.7073,31.7301,659200.0
2013-04-12 12:00:00,41.75,41.75,41.73,41.75,499700.0,31.7301,31.7301,31.7149,31.7301,499700.0
2013-04-12 12:05:00,41.74,41.77,41.74,41.76,607500.0,31.7225,31.7453,31.7225,31.7377,607500.0
2013-04-12 12:10:00,41.76,41.78,41.75,41.75,468700.0,31.7377,31.7529,31.7301,31.7301,468700.0
2013-04-12 12:15:00,41.76,41.76,41.74,41.76,151000.0,31.7377,31.7377,31.7225,31.7377,151000.0
2013-04-12 12:20:00,41.76,41.76,41.73,41.73,173900.0,31.7377,31.7377,31.7149,31.7149,173900.0
2013-04-12 12:25:00,41.73,41.75,41.73,41.73,324100.0,31.7149,31.7301,31.7149,31.7149,324100.0
2013-04-12 12:30:00,41.73,41.76,41.73,41.76,748800.0,31.7149,31.7377,31.7149,31.7377,748800.0
2013-04-12 12:35:00,41.75,41.77,41.74,41.77,437700.0,31.7301,31.7453,31.7225,31.7453,437700.0
2013-04-12 12:40:00,41.77,41.78,41.76,41.77,719400.0,31.7453,31.7529,31.7377,31.7453,719400.0
2013-04-12 12:45:00,41.76,41.77,41.73,41.75,427100.0,31.7377,31.7453,31.7149,31.7301,427100.0
2013-04-12 12:50:00,41.76,41.78,41.74,41.78,335100.0,31.7377,31.7529,31.7225,31.7529,335100.0
2013-04-12 12:55:00,41.78,41.8,41.77,41.79,172800.0,31.7529,31.7681,31.7453,31.7605,172800.0
2013-04-12 13:00:00,41.8,41.82,41.79,41.8,265500.0,31.7681,31.7833,31.7605,31.7681,265500.0
2013-04-12 13:05:00,41.8,41.83,41.79,41.82,289100.0,31.7681,31.7909,31.7605,31.7833,289100.0
2013-04-12 13:10:00,41.82,41.83,41.8,41.82,188000.0,31.7833,31.7909,31.7681,31.7833,188000.0
2013-04-12 13:15:00,41.81,41.82,41.79,41.8,497600.0,31.7757,31.7833,31.7605,31.7681,497600.0
2013-04-12 13:20:00,41.79,41.81,41.78,41.79,165400.0,31.7605,31.7757,31.7529,31.7605,165400.0
2013-04-12 13:25:00,41.78,41.79,41.76,41.77,383100.0,31.7529,31.7605,31.7377,31.7453,383100.0
2013-04-12 13:30:00,41.77,41.78,41.76,41.77,114300.0,31.7453,31.7529,31.7377,31.7453,114300.0
2013-04-12 13:35:00,41.77,41.79,41.76,41.78,238200.0,31.7453,31.7605,31.7377,31.7529,238200.0
2013-04-12 13:40:00,41.79,41.81,41.78,41.81,185000.0,31.7605,31.7757,31.7529,31.7757,185000.0
2013-04-12 13:45:00,41.8,41.82,41.8,41.82,137200.0,31.7681,31.7833,31.7681,31.7833,137200.0
2013-04-12 13:50:00,41.82,41.82,41.79,41.8,353900.0,31.7833,31.7833,31.7605,31.7681,353900.0
2013-04-12 13:55:00,41.79,41.8,41.78,41.79,437800.0,31.7605,31.7681,31.7529,31.7605,437800.0
2013-04-12 14:00:00,41.79,41.8,41.77,41.77,523100.0,31.7605,31.7681,31.7453,31.7453,523100.0
2013-04-12 14:05:00,41.77,41.8,41.77,41.79,546500.0,31.7453,31.7681,31.7453,31.7605,546500.0
2013-04-12 14:10:00,41.78,41.79,41.77,41.77,310900.0,31.7529,31.7605,31.7453,31.7453,310900.0
2013-04-12 14:15:00,41.77,41.78,41.77,41.77,278200.0,31.7453,31.7529,31.7453,31.7453,278200.0
2013-04-12 14:20:00,41.77,41.78,41.76,41.77,350900.0,31.7453,31.7529,31.7377,31.7453,350900.0
2013-04-12 14:25:00,41.77,41.78,41.75,41.75,192700.0,31.7453,31.7529,31.7301,31.7301,192700.0
2013-04-12 14:30:00,41.75,41.76,41.74,41.74,209700.0,31.7301,31.7377,31.7225,31.7225,209700.0
2013-04-12 14:35:00,41.74,41.75,41.74,41.75,759500.0,31.7225,31.7301,31.7225,31.7301,759500.0
2013-04-12 14:40:00,41.75,41.78,41.75,41.78,968800.0,31.7301,31.7529,31.7301,31.7529,968800.0
2013-04-12 14:45:00,41.78,41.79,41.76,41.77,1014700.0,31.7529,31.7605,31.7377,31.7453,1014700.0
2013-04-12 14:50:00,41.77,41.78,41.75,41.77,1587700.0,31.7453,31.7529,31.7301,31.7453,1587700.0
2013-04-12 14:55:00,41.76,41.77,41.75,41.77,1153400.0,31.7377,31.7453,31.7301,31.7453,1153400.0
2013-04-12 15:00:00,41.77,41.79,41.76,41.79,679900.0,31.7453,31.7605,31.7377,31.7605,679900.0
2013-04-12 15:05:00,41.78,41.8,41.78,41.79,689300.0,31.7529,31.7681,31.7529,31.7605,689300.0
2013-04-12 15:10:00,41.79,41.81,41.78,41.8,664500.0,31.7605,31.7757,31.7529,31.7681,664500.0
2013-04-12 15:15:00,41.8,41.92,41.78,41.91,1353500.0,31.7681,31.8593,31.7529,31.8517,1353500.0
2013-04-12 15:20:00,41.91,41.91,41.85,41.86,1339300.0,31.8517,31.8517,31.8061,31.8137,1339300.0
2013-04-12 15:25:00,41.86,41.86,41.81,41.82,1319000.0,31.8137,31.8137,31.7757,31.7833,1319000.0
2013-04-12 15:30:00,41.82,41.84,41.8,41.8,1886100.0,31.7833,31.7985,31.7681,31.7681,1886100.0
2013-04-12 15:35:00,41.81,41.82,41.78,41.8,1301400.0,31.7757,31.7833,31.7529,31.7681,1301400.0
2013-04-12 15:40:00,41.81,41.82,41.79,41.82,2197700.0,31.7757,31.7833,31.7605,31.7833,2197700.0
2013-04-12 15:45:00,41.82,41.84,41.81,41.83,2150200.0,31.7833,31.7985,31.7757,31.7909,2150200.0
2013-04-12 15:50:00,41.83,41.85,41.79,41.8,3063000.0,31.7909,31.8061,31.7605,31.7681,3063000.0
2013-04-12 15:55:00,41.8,41.9,41.79,41.9,6285800.0,31.7681,31.8441,31.7605,31.8441,6285800.0
2013-04-15 09:30:00,41.51,41.52,41.45,41.47,1171500.0,31.5477,31.5553,31.5021,31.5173,1171500.0
2013-04-15 09:35:00,41.47,41.51,41.46,41.49,1465000.0,31.5173,31.5477,31.5097,31.5325,1465000.0
2013-04-15 09:40:00,41.49,41.5,41.45,41.46,892000.0,31.5325,31.5401,31.5021,31.5097,892000.0
2013-04-15 09:45:00,41.45,41.47,41.37,41.37,1104000.0,31.5021,31.5173,31.4413,31.4413,1104000.0
2013-04-15 09:50:00,41.38,41.41,41.36,41.4,1111000.0,31.4489,31.4717,31.4337,31.4641,1111000.0
2013-04-15 09:55:00,41.41,41.46,41.4,41.45,591000.0,31.4717,31.5097,31.4641,31.5021,591000.0
2013-04-15 10:00:00,41.45,41.45,41.39,41.4,1206400.0,31.5021,31.5021,31.4565,31.4641,1206400.0
2013-04-15 10:05:00,41.4,41.4,41.35,41.37,792700.0,31.4641,31.4641,31.4261,31.4413,792700.0
2013-04-15 10:10:00,41.37,41.39,41.33,41.39,536900.0,31.4413,31.4565,31.4109,31.4565,536900.0
2013-04-15 10:15:00,41.39,41.41,41.36,41.4,647700.0,31.4565,31.4717,31.4337,31.4641,647700.0
2013-04-15 10:20:00,41.4,41.41,41.34,41.37,497800.0,31.4641,31.4717,31.4185,31.4413,497800.0
2013-04-15 10:25:00,41.37,41.39,41.34,41.38,889300.0,31.4413,31.4565,31.4185,31.4489,889300.0
2013-04-15 10:30:00,41.38,41.39,41.34,41.39,713300.0,31.4489,31.4565,31.4185,31.4565,713300.0
2013-04-15 10:35:00,41.38,41.4,41.35,41.4,533700.0,31.4489,31.4641,31.4261,31.4641,533700.0
2013-04-15 10:40:00,41.4,41.43,41.37,41.43,839000.0,31.4641,31.4869,31.4413,31.4869,839000.0
2013-04-15 10:45:00,41.43,41.44,41.41,41.41,455700.0,31.4869,31.4945,31.4717,31.4717,455700.0
2013-04-15 10:50:00,41.41,41.42,41.38,41.4,772400.0,31.4717,31.4793,31.4489,31.4641,772400.0
2013-04-15 10:55:00,41.41,41.41,41.37,41.4,791200.0,31.4717,31.4717,31.4413,31.4641,791200.0
2013-04-15 11:00:00,41.41,41.41,41.38,41.39,647100.0,31.4717,31.4717,31.4489,31.4565,647100.0
2013-04-15 11:05:00,41.38,41.39,41.35,41.35,397100.0,31.4489,31.4565,31.4261,31.4261,397100.0
2013-04-15 11:10:00,41.35,41.35,41.32,41.34,488700.0,31.4261,31.4261,31.4033,31.4185,488700.0
2013-04-15 11:15:00,41.33,41.34,41.26,41.28,1637700.0,31.4109,31.4185,31.3577,31.3729,1637700.0
2013-04-15 11:20:00,41.28,41.31,41.27,41.29,583000.0,31.3729,31.3957,31.3653,31.3805,583000.0
2013-04-15 11:25:00,41.29,41.29,41.27,41.28,376300.0,31.3805,31.3805,31.3653,31.3729,376300.0
2013-04-15 11:30:00,41.29,41.33,41.27,41.33,954500.0,31.3805,31.4109,31.3653,31.4109,954500.0
2013-04-15 11:35:00,41.33,41.36,41.33,41.35,1040300.0,31.4109,31.4337,31.4109,31.4261,1040300.0
2013-04-15 11:40:00,41.36,41.36,41.34,41.36,427500.0,31.4337,31.4337,31.4185,31.4337,427500.0
2013-04-15 11:45:00,41.35,41.36,41.29,41.33,1524800.0,31.4261,31.4337,31.3805,31.4109,1524800.0
2013-04-15 11:50:00,41.33,41.33,41.26,41.26,1113100.0,31.4109,31.4109,31.3577,31.3577,1113100.0
2013-04-15 11:55:00,41.26,41.28,41.23,41.26,261300.0,31.3577,31.3729,31.3349,31.3577,261300.0
2013-04-15 12:00:00,41.26,41.27,41.22,41.23,397800.0,31.3577,31.3653,31.3273,31.3349,397800.0
2013-04-15 12:05:00,41.23,41.27,41.23,41.27,151700.0,31.3349,31.3653,31.3349,31.3653,151700.0
2013-04-15 12:10:00,41.26,41.28,41.26,41.27,118200.0,31.3577,31.3729,31.3577,31.3653,118200.0
2013-04-15 12:15:00,41.28,41.28,41.26,41.27,97000.0,31.3729,31.3729,31.3577,31.3653,97000.0
2013-04-15 12:20:00,41.27,41.28,41.26,41.26,91200.0,31.3653,31.3729,31.3577,31.3577,91200.0
2013-04-15 12:25:00,41.25,41.27,41.25,41.27,199700.0,31.3501,31.3653,31.3501,31.3653,199700.0
2013-04-15 12:30:00,41.27,41.27,41.22,41.22,234100.0,31.3653,31.3653,31.3273,31.3273,234100.0
2013-04-15 12:35:00,41.22,41.22,41.14,41.15,2705900.0,31.3273,31.3273,31.2665,31.2741,2705900.0
2013-04-15 12:40:00,41.15,41.17,41.14,41.16,510400.0,31.2741,31.2893,31.2665,31.2817,510400.0
2013-04-15 12:45:00,41.16,41.17,41.12,41.15,554200.0,31.2817,31.2893,31.2513,31.2741,554200.0
2013-04-15 12:50:00,41.15,41.15,41.07,41.09,270200.0,31.2741,31.2741,31.2133,31.2285,270200.0
2013-04-15 12:55:00,41.09,41.15,41.09,41.15,420900.0,31.2285,31.2741,31.2285,31.2741,420900.0
2013-04-15 13:00:00,41.15,41.17,41.11,41.16,1031400.0,31.2741,31.2893,31.2437,31.2817,1031400.0
2013-04-15 13:05:00,41.17,41.18,41.14,41.18,416200.0,31.2893,31.2969,31.2665,31.2969,416200.0
2013-04-15 13:10:00,41.18,41.21,41.18,41.18,606500.0,31.2969,31.3197,31.2969,31.2969,606500.0
2013-04-15 13:15:00,41.18,41.19,41.15,41.16,112900.0,31.2969,31.3045,31.2741,31.2817,112900.0
2013-04-15 13:20:00,41.15,41.16,41.14,41.15,80600.0,31.2741,31.2817,31.2665,31.2741,80600.0
2013-04-15 13:25:00,41.14,41.16,41.12,41.15,366100.0,31.2665,31.2817,31.2513,31.2741,366100.0
2013-04-15 13:30:00,41.15,41.16,41.14,41.15,269200.0,31.2741,31.2817,31.2665,31.2741,269200.0
2013-04-15 13:35:00,41.15,41.17,41.14,41.16,235800.0,31.2741,31.2893,31.2665,31.2817,235800.0
2013-04-15 13:40:00,41.15,41.16,41.13,41.15,101400.0,31.2741,31.2817,31.2589,31.2741,101400.0
2013-04-15 13:45:00,41.15,41.17,41.14,41.16,159800.0,31.2741,31.2893,31.2665,31.2817,159800.0
2013-04-15 13:50:00,41.15,41.16,41.12,41.13,149500.0,31.2741,31.2817,31.2513,31.2589,149500.0
2013-04-15 13:55:00,41.13,41.13,41.1,41.12,157200.0,31.2589,31.2589,31.2361,31.2513,157200.0
2013-04-15 14:00:00,41.12,41.12,41.04,41.04,379800.0,31.2513,31.2513,31.1905,31.1905,379800.0
2013-04-15 14:05:00,41.04,41.06,41.0,41.05,668100.0,31.1905,31.2057,31.1601,31.1981,668100.0
2013-04-15 14:10:00,41.05,41.06,41.01,41.02,196900.0,31.1981,31.2057,31.1677,31.1753,196900.0
2013-04-15 14:15:00,41.02,41.02,40.99,41.02,252200.0,31.1753,31.1753,31.1525,31.1753,252200.0
2013-04-15 14:20:00,41.02,41.05,41.02,41.03,339700.0,31.1753,31.1981,31.1753,31.1829,339700.0
2013-04-15 14:25:00,41.04,41.04,41.0,41.02,270400.0,31.1905,31.1905,31.1601,31.1753,270400.0
2013-04-15 14:30:00,41.02,41.04,41.01,41.02,284200.0,31.1753,31.1905,31.1677,31.1753,284200.0
2013-04-15 14:35:00,41.01,41.05,41.01,41.04,342900.0,31.1677,31.1981,31.1677,31.1905,342900.0
2013-04-15 14:40:00,41.03,41.07,41.03,41.07,546700.0,31.1829,31.2133,31.1829,31.2133,546700.0
2013-04-15 14:45:00,41.07,41.13,41.06,41.11,745200.0,31.2133,31.2589,31.2057,31.2437,745200.0
2013-04-15 14:50:00,41.11,41.12,41.06,41.07,230600.0,31.2437,31.2513,31.2057,31.2133,230600.0
2013-04-15 14:55:00,41.07,41.08,40.95,40.97,543500.0,31.2133,31.2209,31.1221,31.1373,543500.0
2013-04-15 15:00:00,40.97,40.99,40.91,40.97,1047900.0,31.1373,31.1525,31.0917,31.1373,1047900.0
2013-04-15 15:05:00,40.96,40.96,40.86,40.89,1574500.0,31.1297,31.1297,31.0537,31.0765,1574500.0
2013-04-15 15:10:00,40.89,40.9,40.85,40.9,956500.0,31.0765,31.0841,31.0461,31.0841,956500.0
2013-04-15 15:15:00,40.9,40.99,40.9,40.97,1027600.0,31.0841,31.1525,31.0841,31.1373,1027600.0
2013-04-15 15:20:00,40.97,41.0,40.95,40.98,860200.0,31.1373,31.1601,31.1221,31.1449,860200.0
2013-04-15 15:25:00,40.98,40.98,40.93,40.94,612900.0,31.1449,31.1449,31.1069,31.1145,612900.0
2013-04-15 15:30:00,40.95,40.96,40.91,40.91,684500.0,31.1221,31.1297,31.0917,31.0917,684500.0
2013-04-15 15:35:00,40.91,40.92,40.84,40.86,864200.0,31.0917,31.0993,31.0385,31.0537,864200.0
2013-04-15 15:40:00,40.85,40.89,40.84,40.87,1165500.0,31.0461,31.0765,31.0385,31.0613,1165500.0
2013-04-15 15:45:00,40.87,40.9,40.83,40.84,3704700.0,31.0613,31.0841,31.0309,31.0385,3704700.0
2013-04-15 15:50:00,40.84,40.92,40.82,40.91,1616600.0,31.0385,31.0993,31.0233,31.0917,1616600.0
2013-04-15 15:55:00,40.91,40.92,40.83,40.84,5849300.0,31.0917,31.0993,31.0309,31.0385,5849300.0
2013-04-16 09:30:00,41.69,41.7,41.58,41.58,1484100.0,31.6845,31.6921,31.6009,31.6009,1484100.0
2013-04-16 09:35:00,41.59,41.66,41.57,41.64,1107600.0,31.6085,31.6617,31.5933,31.6465,1107600.0
2013-04-16 09:40:00,41.65,41.65,41.59,41.59,940400.0,31.6541,31.6541,31.6085,31.6085,940400.0
2013-04-16 09:45:00,41.59,41.6,41.55,41.57,828400.0,31.6085,31.6161,31.5781,31.5933,828400.0
2013-04-16 09:50:00,41.56,41.59,41.52,41.53,1183600.0,31.5857,31.6085,31.5553,31.5629,1183600.0
2013-04-16 09:55:00,41.54,41.56,41.52,41.55,584500.0,31.5705,31.5857,31.5553,31.5781,584500.0
2013-04-16 10:00:00,41.55,41.58,41.53,41.55,718300.0,31.5781,31.6009,31.5629,31.5781,718300.0
2013-04-16 10:05:00,41.56,41.62,41.56,41.6,687700.0,31.5857,31.6313,31.5857,31.6161,687700.0
2013-04-16 10:10:00,41.59,41.61,41.55,41.55,499100.0,31.6085,31.6237,31.5781,31.5781,499100.0
2013-04-16 10:15:00,41.56,41.56,41.5,41.5,533300.0,31.5857,31.5857,31.5401,31.5401,533300.0
2013-04-16 10:20:00,41.5,41.52,41.48,41.5,653800.0,31.5401,31.5553,31.5249,31.5401,653800.0
2013-04-16 10:25:00,41.51,41.54,41.5,41.52,428600.0,31.5477,31.5705,31.5401,31.5553,428600.0
2013-04-16 10:30:00,41.52,41.55,41.5,41.52,775800.0,31.5553,31.5781,31.5401,31.5553,775800.0
2013-04-16 10:35:00,41.52,41.53,41.45,41.46,600500.0,31.5553,31.5629,31.5021,31.5097,600500.0
2013-04-16 10:40:00,41.46,41.46,41.4,41.4,400600.0,31.5097,31.5097,31.4641,31.4641,400600.0
2013-04-16 10:45:00,41.41,41.43,41.37,41.41,703500.0,31.4717,31.4869,31.4413,31.4717,703500.0
2013-04-16 10:50:00,41.41,41.42,41.38,41.41,422500.0,31.4717,31.4793,31.4489,31.4717,422500.0
2013-04-16 10:55:00,41.42,41.46,41.41,41.46,532400.0,31.4793,31.5097,31.4717,31.5097,532400.0
2013-04-16 11:00:00,41.46,41.48,41.45,41.46,382800.0,31.5097,31.5249,31.5021,31.5097,382800.0
2013-04-16 11:05:00,41.46,41.49,41.41,41.48,798900.0,31.5097,31.5325,31.4717,31.5249,798900.0
2013-04-16 11:10:00,41.49,41.53,41.46,41.53,345100.0,31.5325,31.5629,31.5097,31.5629,345100.0
2013-04-16 11:15:00,41.53,41.59,41.52,41.56,803300.0,31.5629,31.6085,31.5553,31.5857,803300.0
2013-04-16 11:20:00,41.56,41.57,41.53,41.54,434000.0,31.5857,31.5933,31.5629,31.5705,434000.0
2013-04-16 11:25:00,41.55,41.58,41.52,41.58,310200.0,31.5781,31.6009,31.5553,31.6009,310200.0
2013-04-16 11:30:00,41.58,41.59,41.54,41.56,314500.0,31.6009,31.6085,31.5705,31.5857,314500.0
2013-04-16 11:35:00,41.55,41.57,41.53,41.57,268900.0,31.5781,31.5933,31.5629,31.5933,268900.0
2013-04-16 11:40:00,41.57,41.59,41.54,41.59,386300.0,31.5933,31.6085,31.5705,31.6085,386300.0
2013-04-16 11:45:00,41.59,41.62,41.59,41.61,429200.0,31.6085,31.6313,31.6085,31.6237,429200.0
2013-04-16 11:50:00,41.6,41.63,41.58,41.62,314700.0,31.6161,31.6389,31.6009,31.6313,314700.0
2013-04-16 11:55:00,41.63,41.63,41.57,41.59,320700.0,31.6389,31.6389,31.5933,31.6085,320700.0
2013-04-16 12:00:00,41.59,41.63,41.59,41.61,279400.0,31.6085,31.6389,31.6085,31.6237,279400.0
2013-04-16 12:05:00,41.61,41.61,41.57,41.58,256900.0,31.6237,31.6237,31.5933,31.6009,256900.0
2013-04-16 12:10:00,41.59,41.6,41.57,41.57,58300.0,31.6085,31.6161,31.5933,31.5933,58300.0
2013-04-16 12:15:00,41.57,41.6,41.57,41.59,130000.0,31.5933,31.6161,31.5933,31.6085,130000.0
2013-04-16 12:20:00,41.59,41.6,41.57,41.58,98900.0,31.6085,31.6161,31.5933,31.6009,98900.0
2013-04-16 12:25:00,41.59,41.6,41.57,41.59,265800.0,31.6085,31.6161,31.5933,31.6085,265800.0
2013-04-16 12:30:00,41.59,41.61,41.58,41.61,295500.0,31.6085,31.6237,31.6009,31.6237,295500.0
2013-04-16 12:35:00,41.62,41.63,41.59,41.59,116500.0,31.6313,31.6389,31.6085,31.6085,116500.0
2013-04-16 12:40:00,41.59,41.61,41.59,41.59,175400.0,31.6085,31.6237,31.6085,31.6085,175400.0
2013-04-16 12:45:00,41.59,41.6,41.58,41.59,80800.0,31.6085,31.6161,31.6009,31.6085,80800.0
2013-04-16 12:50:00,41.59,41.64,41.59,41.62,312400.0,31.6085,31.6465,31.6085,31.6313,312400.0
2013-04-16 12:55:00,41.63,41.67,41.62,41.65,397500.0,31.6389,31.6693,31.6313,31.6541,397500.0
2013-04-16 13:00:00,41.64,41.66,41.64,41.64,198800.0,31.6465,31.6617,31.6465,31.6465,198800.0
2013-04-16 13:05:00,41.64,41.67,41.64,41.66,130600.0,31.6465,31.6693,31.6465,31.6617,130600.0
2013-04-16 13:10:00,41.66,41.67,41.64,41.65,154900.0,31.6617,31.6693,31.6465,31.6541,154900.0
2013-04-16 13:15:00,41.65,41.68,41.65,41.66,145000.0,31.6541,31.6769,31.6541,31.6617,145000.0
2013-04-16 13:20:00,41.66,41.67,41.66,41.66,28200.0,31.6617,31.6693,31.6617,31.6617,28200.0
2013-04-16 13:25:00,41.66,41.66,41.65,41.66,129200.0,31.6617,31.6617,31.6541,31.6617,129200.0
2013-04-16 13:30:00,41.66,41.71,41.65,41.68,207100.0,31.6617,31.6997,31.6541,31.6769,207100.0
2013-04-16 13:35:00,41.68,41.68,41.66,41.66,55200.0,31.6769,31.6769,31.6617,31.6617,55200.0
2013-04-16 13:40:00,41.67,41.68,41.64,41.64,394000.0,31.6693,31.6769,31.6465,31.6465,394000.0
2013-04-16 13:45:00,41.64,41.65,41.64,41.65,117400.0,31.6465,31.6541,31.6465,31.6541,117400.0
2013-04-16 13:50:00,41.64,41.66,41.64,41.66,526400.0,31.6465,31.6617,31.6465,31.6617,526400.0
2013-04-16 13:55:00,41.66,41.7,41.65,41.69,800500.0,31.6617,31.6921,31.6541,31.6845,800500.0
2013-04-16 14:00:00,41.69,41.71,41.68,41.71,296600.0,31.6845,31.6997,31.6769,31.6997,296600.0
2013-04-16 14:05:00,41.71,41.73,41.7,41.72,219300.0,31.6997,31.7149,31.6921,31.7073,219300.0
2013-04-16 14:10:00,41.73,41.73,41.68,41.7,280700.0,31.7149,31.7149,31.6769,31.6921,280700.0
2013-04-16 14:15:00,41.7,41.7,41.64,41.65,229200.0,31.6921,31.6921,31.6465,31.6541,229200.0
2013-04-16 14:20:00,41.64,41.68,41.64,41.66,162400.0,31.6465,31.6769,31.6465,31.6617,162400.0
2013-04-16 14:25:00,41.67,41.67,41.62,41.66,260600.0,31.6693,31.6693,31.6313,31.6617,260600.0
2013-04-16 14:30:00,41.66,41.66,41.63,41.64,109300.0,31.6617,31.6617,31.6389,31.6465,109300.0
2013-04-16 14:35:00,41.65,41.66,41.62,41.64,623400.0,31.6541,31.6617,31.6313,31.6465,623400.0
2013-04-16 14:40:00,41.64,41.65,41.63,41.64,117700.0,31.6465,31.6541,31.6389,31.6465,117700.0
2013-04-16 14:45:00,41.65,41.68,41.64,41.66,682500.0,31.6541,31.6769,31.6465,31.6617,682500.0
2013-04-16 14:50:00,41.66,41.68,41.66,41.68,77000.0,31.6617,31.6769,31.6617,31.6769,77000.0
2013-04-16 14:55:00,41.68,41.68,41.6,41.61,400200.0,31.6769,31.6769,31.6161,31.6237,400200.0
2013-04-16 15:00:00,41.61,41.63,41.59,41.6,468100.0,31.6237,31.6389,31.6085,31.6161,468100.0
2013-04-16 15:05:00,41.6,41.65,41.59,41.64,642800.0,31.6161,31.6541,31.6085,31.6465,642800.0
2013-04-16 15:10:00,41.64,41.65,41.63,41.65,215000.0,31.6465,31.6541,31.6389,31.6541,215000.0
2013-04-16 15:15:00,41.65,41.69,41.64,41.66,399700.0,31.6541,31.6845,31.6465,31.6617,399700.0
2013-04-16 15:20:00,41.65,41.67,41.65,41.66,68900.0,31.6541,31.6693,31.6541,31.6617,68900.0
2013-04-16 15:25:00,41.66,41.69,41.65,41.68,275800.0,31.6617,31.6845,31.6541,31.6769,275800.0
2013-04-16 15:30:00,41.68,41.71,41.68,41.7,689000.0,31.6769,31.6997,31.6769,31.6921,689000.0
2013-04-16 15:35:00,41.71,41.72,41.69,41.72,834500.0,31.6997,31.7073,31.6845,31.7073,834500.0
2013-04-16 15:40:00,41.72,41.8,41.72,41.79,1517700.0,31.7073,31.7681,31.7073,31.7605,1517700.0
2013-04-16 15:45:00,41.79,41.79,41.76,41.76,1066600.0,31.7605,31.7605,31.7377,31.7377,1066600.0
2013-04-16 15:50:00,41.77,41.77,41.71,41.73,2298400.0,31.7453,31.7453,31.6997,31.7149,2298400.0
2013-04-16 15:55:00,41.74,41.77,41.71,41.71,5425700.0,31.7225,31.7453,31.6997,31.6997,5425700.0
2013-04-17 09:30:00,41.34,41.35,41.26,41.27,1310200.0,31.4185,31.4261,31.3577,31.3653,1310200.0
2013-04-17 09:35:00,41.27,41.27,41.19,41.21,1310900.0,31.3653,31.3653,31.3045,31.3197,1310900.0
2013-04-17 09:40:00,41.21,41.25,41.19,41.21,2039300.0,31.3197,31.3501,31.3045,31.3197,2039300.0
2013-04-17 09:45:00,41.22,41.32,41.21,41.3,1481700.0,31.3273,31.4033,31.3197,31.3881,1481700.0
2013-04-17 09:50:00,41.3,41.33,41.25,41.27,530600.0,31.3881,31.4109,31.3501,31.3653,530600.0
2013-04-17 09:55:00,41.28,41.29,41.23,41.24,810400.0,31.3729,31.3805,31.3349,31.3425,810400.0
2013-04-17 10:00:00,41.24,41.27,41.19,41.21,1251900.0,31.3425,31.3653,31.3045,31.3197,1251900.0
2013-04-17 10:05:00,41.2,41.25,41.16,41.19,1158400.0,31.3121,31.3501,31.2817,31.3045,1158400.0
2013-04-17 10:10:00,41.19,41.21,41.15,41.15,704900.0,31.3045,31.3197,31.2741,31.2741,704900.0
2013-04-17 10:15:00,41.15,41.15,41.09,41.1,930800.0,31.2741,31.2741,31.2285,31.2361,930800.0
2013-04-17 10:20:00,41.09,41.13,41.07,41.13,614300.0,31.2285,31.2589,31.2133,31.2589,614300.0
2013-04-17 10:25:00,41.13,41.15,41.1,41.12,1393200.0,31.2589,31.2741,31.2361,31.2513,1393200.0
2013-04-17 10:30:00,41.12,41.12,41.08,41.09,516900.0,31.2513,31.2513,31.2209,31.2285,516900.0
2013-04-17 10:35:00,41.09,41.11,41.04,41.04,1220300.0,31.2285,31.2437,31.1905,31.1905,1220300.0
2013-04-17 10:40:00,41.04,41.07,40.94,40.94,2662500.0,31.1905,31.2133,31.1145,31.1145,2662500.0
2013-04-17 10:45:00,40.94,41.01,40.92,40.99,2136200.0,31.1145,31.1677,31.0993,31.1525,2136200.0
2013-04-17 10:50:00,40.98,41.02,40.98,40.98,630600.0,31.1449,31.1753,31.1449,31.1449,630600.0
2013-04-17 10:55:00,40.99,40.99,40.9,40.91,704600.0,31.1525,31.1525,31.0841,31.0917,704600.0
2013-04-17 11:00:00,40.91,40.95,40.9,40.94,676500.0,31.0917,31.1221,31.0841,31.1145,676500.0
2013-04-17 11:05:00,40.94,41.14,40.86,40.9,1661400.0,31.1145,31.2665,31.0537,31.0841,1661400.0
2013-04-17 11:10:00,40.9,40.94,40.89,40.94,487100.0,31.0841,31.1145,31.0765,31.1145,487100.0
2013-04-17 11:15:00,40.94,40.95,40.91,40.95,582500.0,31.1145,31.1221,31.0917,31.1221,582500.0
2013-04-17 11:20:00,40.95,41.03,40.94,41.01,1458800.0,31.1221,31.1829,31.1145,31.1677,1458800.0
2013-04-17 11:25:00,41.01,41.05,41.0,41.02,672800.0,31.1677,31.1981,31.1601,31.1753,672800.0
2013-04-17 11:30:00,41.01,41.03,40.97,40.98,659200.0,31.1677,31.1829,31.1373,31.1449,659200.0
2013-04-17 11:35:00,40.98,41.0,40.97,41.0,759000.0,31.1449,31.1601,31.1373,31.1601,759000.0
2013-04-17 11:40:00,41.0,41.02,41.0,41.0,561200.0,31.1601,31.1753,31.1601,31.1601,561200.0
2013-04-17 11:45:00,41.0,41.0,40.96,40.96,241900.0,31.1601,31.1601,31.1297,31.1297,241900.0
2013-04-17 11:50:00,40.97,41.01,40.96,41.0,390600.0,31.1373,31.1677,31.1297,31.1601,390600.0
2013-04-17 11:55:00,40.99,41.0,40.97,40.97,249900.0,31.1525,31.1601,31.1373,31.1373,249900.0
2013-04-17 12:00:00,40.97,40.99,40.96,40.96,328800.0,31.1373,31.1525,31.1297,31.1297,328800.0
2013-04-17 12:05:00,40.96,40.98,40.93,40.93,360700.0,31.1297,31.1449,31.1069,31.1069,360700.0
2013-04-17 12:10:00,40.93,40.96,40.93,40.94,394400.0,31.1069,31.1297,31.1069,31.1145,394400.0
2013-04-17 12:15:00,40.94,40.94,40.89,40.91,569500.0,31.1145,31.1145,31.0765,31.0917,569500.0
2013-04-17 12:20:00,40.91,40.91,40.85,40.91,763400.0,31.0917,31.0917,31.0461,31.0917,763400.0
2013-04-17 12:25:00,40.9,40.91,40.83,40.83,731900.0,31.0841,31.0917,31.0309,31.0309,731900.0
2013-04-17 12:30:00,40.83,40.88,40.83,40.86,503500.0,31.0309,31.0689,31.0309,31.0537,503500.0
2013-04-17 12:35:00,40.86,40.88,40.85,40.87,193300.0,31.0537,31.0689,31.0461,31.0613,193300.0
2013-04-17 12:40:00,40.87,40.87,40.81,40.83,988200.0,31.0613,31.0613,31.0157,31.0309,988200.0
2013-04-17 12:45:00,40.84,40.85,40.8,40.8,564300.0,31.0385,31.0461,31.0081,31.0081,564300.0
2013-04-17 12:50:00,40.81,40.84,40.76,40.82,742200.0,31.0157,31.0385,30.9777,31.0233,742200.0
2013-04-17 12:55:00,40.82,40.87,40.81,40.87,510000.0,31.0233,31.0613,31.0157,31.0613,510000.0
2013-04-17 13:00:00,40.87,40.88,40.84,40.88,367100.0,31.0613,31.0689,31.0385,31.0689,367100.0
2013-04-17 13:05:00,40.88,40.91,40.88,40.89,891500.0,31.0689,31.0917,31.0689,31.0765,891500.0
2013-04-17 13:10:00,40.88,40.9,40.85,40.86,363700.0,31.0689,31.0841,31.0461,31.0537,363700.0
2013-04-17 13:15:00,40.86,40.89,40.85,40.86,618500.0,31.0537,31.0765,31.0461,31.0537,618500.0
2013-04-17 13:20:00,40.86,40.93,40.86,40.93,499800.0,31.0537,31.1069,31.0537,31.1069,499800.0
2013-04-17 13:25:00,40.93,40.95,40.91,40.94,670900.0,31.1069,31.1221,31.0917,31.1145,670900.0
2013-04-17 13:30:00,40.94,40.95,40.91,40.92,300800.0,31.1145,31.1221,31.0917,31.0993,300800.0
2013-04-17 13:35:00,40.92,40.99,40.92,40.98,696600.0,31.0993,31.1525,31.0993,31.1449,696600.0
2013-04-17 13:40:00,40.98,41.04,40.98,41.04,436000.0,31.1449,31.1905,31.1449,31.1905,436000.0
2013-04-17 13:45:00,41.04,41.06,40.99,40.99,1035500.0,31.1905,31.2057,31.1525,31.1525,1035500.0
2013-04-17 13:50:00,40.99,41.0,40.95,40.95,823900.0,31.1525,31.1601,31.1221,31.1221,823900.0
2013-04-17 13:55:00,40.96,40.96,40.93,40.96,593600.0,31.1297,31.1297,31.1069,31.1297,593600.0
2013-04-17 14:00:00,40.96,40.98,40.92,40.93,231900.0,31.1297,31.1449,31.0993,31.1069,231900.0
2013-04-17 14:05:00,40.93,40.98,40.92,40.94,340700.0,31.1069,31.1449,31.0993,31.1145,340700.0
2013-04-17 14:10:00,40.93,40.97,40.92,40.97,828300.0,31.1069,31.1373,31.0993,31.1373,828300.0
2013-04-17 14:15:00,40.97,40.99,40.94,40.94,545300.0,31.1373,31.1525,31.1145,31.1145,545300.0
2013-04-17 14:20:00,40.94,41.02,40.94,41.0,653900.0,31.1145,31.1753,31.1145,31.1601,653900.0
2013-04-17 14:25:00,41.0,41.05,40.97,41.02,332500.0,31.1601,31.1981,31.1373,31.1753,332500.0
2013-04-17 14:30:00,41.03,41.03,40.98,41.0,276800.0,31.1829,31.1829,31.1449,31.1601,276800.0
2013-04-17 14:35:00,41.0,41.03,40.99,41.0,344700.0,31.1601,31.1829,31.1525,31.1601,344700.0
2013-04-17 14:40:00,41.01,41.02,40.94,40.94,497600.0,31.1677,31.1753,31.1145,31.1145,497600.0
2013-04-17 14:45:00,40.94,40.98,40.94,40.95,407400.0,31.1145,31.1449,31.1145,31.1221,407400.0
2013-04-17 14:50:00,40.94,40.94,40.91,40.93,297500.0,31.1145,31.1145,31.0917,31.1069,297500.0
2013-04-17 14:55:00,40.93,41.02,40.93,41.01,773500.0,31.1069,31.1753,31.1069,31.1677,773500.0
2013-04-17 15:00:00,41.01,41.03,40.98,41.02,484000.0,31.1677,31.1829,31.1449,31.1753,484000.0
2013-04-17 15:05:00,41.03,41.06,41.0,41.01,533800.0,31.1829,31.2057,31.1601,31.1677,533800.0
2013-04-17 15:10:00,41.01,41.06,41.0,41.04,392400.0,31.1677,31.2057,31.1601,31.1905,392400.0
2013-04-17 15:15:00,41.05,41.14,41.04,41.08,688500.0,31.1981,31.2665,31.1905,31.2209,688500.0
2013-04-17 15:20:00,41.09,41.09,41.06,41.09,295500.0,31.2285,31.2285,31.2057,31.2285,295500.0
2013-04-17 15:25:00,41.09,41.09,41.04,41.04,494400.0,31.2285,31.2285,31.1905,31.1905,494400.0
2013-04-17 15:30:00,41.05,41.05,40.98,40.98,1014600.0,31.1981,31.1981,31.1449,31.1449,1014600.0
2013-04-17 15:35:00,40.98,41.01,40.95,40.97,1171600.0,31.1449,31.1677,31.1221,31.1373,1171600.0
2013-04-17 15:40:00,40.96,40.98,40.95,40.96,739100.0,31.1297,31.1449,31.1221,31.1297,739100.0
2013-04-17 15:45:00,40.96,41.02,40.94,41.02,1806900.0,31.1297,31.1753,31.1145,31.1753,1806900.0
2013-04-17 15:50:00,41.02,41.1,41.02,41.09,4334500.0,31.1753,31.2361,31.1753,31.2285,4334500.0
2013-04-17 15:55:00,41.08,41.11,41.03,41.03,4849000.0,31.2209,31.2437,31.1829,31.1829,4849000.0
2013-04-18 09:30:00,41.3,41.32,41.17,41.17,1608500.0,31.3881,31.4033,31.2893,31.2893,1608500.0
2013-04-18 09:35:00,41.18,41.19,41.07,41.09,942900.0,31.2969,31.3045,31.2133,31.2285,942900.0
2013-04-18 09:40:00,41.08,41.14,41.08,41.13,701400.0,31.2209,31.2665,31.2209,31.2589,701400.0
2013-04-18 09:45:00,41.14,41.17,41.07,41.12,667200.0,31.2665,31.2893,31.2133,31.2513,667200.0
2013-04-18 09:50:00,41.11,41.14,41.05,41.07,987300.0,31.2437,31.2665,31.1981,31.2133,987300.0
2013-04-18 09:55:00,41.07,41.07,41.0,41.01,504100.0,31.2133,31.2133,31.1601,31.1677,504100.0
2013-04-18 10:00:00,41.01,41.02,40.89,40.9,1121500.0,31.1677,31.1753,31.0765,31.0841,1121500.0
2013-04-18 10:05:00,40.9,40.96,40.89,40.9,722700.0,31.0841,31.1297,31.0765,31.0841,722700.0
2013-04-18 10:10:00,40.91,40.97,40.9,40.97,510000.0,31.0917,31.1373,31.0841,31.1373,510000.0
2013-04-18 10:15:00,40.97,40.97,40.9,40.91,365100.0,31.1373,31.1373,31.0841,31.0917,365100.0
2013-04-18 10:20:00,40.91,40.94,40.91,40.91,495800.0,31.0917,31.1145,31.0917,31.0917,495800.0
2013-04-18 10:25:00,40.92,40.96,40.87,40.96,709600.0,31.0993,31.1297,31.0613,31.1297,709600.0
2013-04-18 10:30:00,40.96,41.05,40.96,41.05,820800.0,31.1297,31.1981,31.1297,31.1981,820800.0
2013-04-18 10:35:00,41.04,41.08,41.02,41.06,1534100.0,31.1905,31.2209,31.1753,31.2057,1534100.0
2013-04-18 10:40:00,41.06,41.07,41.04,41.06,1976900.0,31.2057,31.2133,31.1905,31.2057,1976900.0
2013-04-18 10:45:00,41.06,41.11,41.03,41.09,716000.0,31.2057,31.2437,31.1829,31.2285,716000.0
2013-04-18 10:50:00,41.1,41.19,41.1,41.19,1522600.0,31.2361,31.3045,31.2361,31.3045,1522600.0
2013-04-18 10:55:00,41.19,41.19,41.12,41.15,480900.0,31.3045,31.3045,31.2513,31.2741,480900.0
2013-04-18 11:00:00,41.15,41.16,41.07,41.1,723800.0,31.2741,31.2817,31.2133,31.2361,723800.0
2013-04-18 11:05:00,41.1,41.13,41.08,41.13,714100.0,31.2361,31.2589,31.2209,31.2589,714100.0
2013-04-18 11:10:00,41.13,41.15,41.12,41.14,605800.0,31.2589,31.2741,31.2513,31.2665,605800.0
2013-04-18 11:15:00,41.14,41.2,41.14,41.16,966100.0,31.2665,31.3121,31.2665,31.2817,966100.0
2013-04-18 11:20:00,41.17,41.19,41.13,41.14,312200.0,31.2893,31.3045,31.2589,31.2665,312200.0
2013-04-18 11:25:00,41.14,41.15,41.09,41.09,446400.0,31.2665,31.2741,31.2285,31.2285,446400.0
2013-04-18 11:30:00,41.09,41.15,41.09,41.11,415000.0,31.2285,31.2741,31.2285,31.2437,415000.0
2013-04-18 11:35:00,41.12,41.14,41.07,41.1,370800.0,31.2513,31.2665,31.2133,31.2361,370800.0
2013-04-18 11:40:00,41.09,41.11,41.04,41.04,588500.0,31.2285,31.2437,31.1905,31.1905,588500.0
2013-04-18 11:45:00,41.04,41.07,41.02,41.05,842800.0,31.1905,31.2133,31.1753,31.1981,842800.0
2013-04-18 11:50:00,41.05,41.07,41.01,41.07,322500.0,31.1981,31.2133,31.1677,31.2133,322500.0
2013-04-18 11:55:00,41.07,41.09,41.03,41.05,419600.0,31.2133,31.2285,31.1829,31.1981,419600.0
2013-04-18 12:00:00,41.06,41.08,41.04,41.05,212300.0,31.2057,31.2209,31.1905,31.1981,212300.0
2013-04-18 12:05:00,41.05,41.09,41.05,41.07,257900.0,31.1981,31.2285,31.1981,31.2133,257900.0
2013-04-18 12:10:00,41.07,41.1,41.07,41.09,201300.0,31.2133,31.2361,31.2133,31.2285,201300.0
2013-04-18 12:15:00,41.09,41.09,41.05,41.05,293200.0,31.2285,31.2285,31.1981,31.1981,293200.0
2013-04-18 12:20:00,41.05,41.08,41.03,41.07,270100.0,31.1981,31.2209,31.1829,31.2133,270100.0
2013-04-18 12:25:00,41.08,41.1,41.07,41.08,209900.0,31.2209,31.2361,31.2133,31.2209,209900.0
2013-04-18 12:30:00,41.09,41.09,41.05,41.08,509600.0,31.2285,31.2285,31.1981,31.2209,509600.0
2013-04-18 12:35:00,41.08,41.09,41.05,41.07,174400.0,31.2209,31.2285,31.1981,31.2133,174400.0
2013-04-18 12:40:00,41.07,41.1,41.06,41.09,125200.0,31.2133,31.2361,31.2057,31.2285,125200.0
2013-04-18 12:45:00,41.09,41.12,41.08,41.12,172200.0,31.2285,31.2513,31.2209,31.2513,172200.0
2013-04-18 12:50:00,41.11,41.12,41.09,41.1,200800.0,31.2437,31.2513,31.2285,31.2361,200800.0
2013-04-18 12:55:00,41.1,41.13,41.1,41.12,435700.0,31.2361,31.2589,31.2361,31.2513,435700.0
2013-04-18 13:00:00,41.12,41.14,41.1,41.13,181500.0,31.2513,31.2665,31.2361,31.2589,181500.0
2013-04-18 13:05:00,41.14,41.15,41.1,41.13,291200.0,31.2665,31.2741,31.2361,31.2589,291200.0
2013-04-18 13:10:00,41.13,41.15,41.11,41.11,275500.0,31.2589,31.2741,31.2437,31.2437,275500.0
2013-04-18 13:15:00,41.11,41.13,41.1,41.1,161000.0,31.2437,31.2589,31.2361,31.2361,161000.0
2013-04-18 13:20:00,41.09,41.14,41.09,41.12,369500.0,31.2285,31.2665,31.2285,31.2513,369500.0
2013-04-18 13:25:00,41.12,41.15,41.11,41.14,208600.0,31.2513,31.2741,31.2437,31.2665,208600.0
2013-04-18 13:30:00,41.14,41.15,41.13,41.14,76800.0,31.2665,31.2741,31.2589,31.2665,76800.0
2013-04-18 13:35:00,41.13,41.15,41.12,41.15,188900.0,31.2589,31.2741,31.2513,31.2741,188900.0
2013-04-18 13:40:00,41.15,41.16,41.12,41.15,126800.0,31.2741,31.2817,31.2513,31.2741,126800.0
2013-04-18 13:45:00,41.15,41.15,41.12,41.12,132600.0,31.2741,31.2741,31.2513,31.2513,132600.0
2013-04-18 13:50:00,41.12,41.13,41.09,41.11,222100.0,31.2513,31.2589,31.2285,31.2437,222100.0
2013-04-18 13:55:00,41.12,41.12,41.09,41.12,240500.0,31.2513,31.2513,31.2285,31.2513,240500.0
2013-04-18 14:00:00,41.11,41.12,41.07,41.08,120800.0,31.2437,31.2513,31.2133,31.2209,120800.0
2013-04-18 14:05:00,41.07,41.09,41.06,41.06,165300.0,31.2133,31.2285,31.2057,31.2057,165300.0
2013-04-18 14:10:00,41.07,41.07,41.03,41.04,207300.0,31.2133,31.2133,31.1829,31.1905,207300.0
2013-04-18 14:15:00,41.04,41.05,40.99,41.01,200800.0,31.1905,31.1981,31.1525,31.1677,200800.0
2013-04-18 14:20:00,41.01,41.03,40.98,41.02,484000.0,31.1677,31.1829,31.1449,31.1753,484000.0
2013-04-18 14:25:00,41.02,41.04,41.0,41.03,180600.0,31.1753,31.1905,31.1601,31.1829,180600.0
2013-04-18 14:30:00,41.02,41.04,41.0,41.0,238700.0,31.1753,31.1905,31.1601,31.1601,238700.0
2013-04-18 14:35:00,41.01,41.04,41.01,41.03,174800.0,31.1677,31.1905,31.1677,31.1829,174800.0
2013-04-18 14:40:00,41.02,41.03,40.99,40.99,197400.0,31.1753,31.1829,31.1525,31.1525,197400.0
2013-04-18 14:45:00,40.99,41.0,40.96,40.97,301200.0,31.1525,31.1601,31.1297,31.1373,301200.0
2013-04-18 14:50:00,40.97,40.99,40.95,40.98,182900.0,31.1373,31.1525,31.1221,31.1449,182900.0
2013-04-18 14:55:00,40.99,40.99,40.92,40.96,433900.0,31.1525,31.1525,31.0993,31.1297,433900.0
2013-04-18 15:00:00,40.96,40.99,40.95,40.96,446300.0,31.1297,31.1525,31.1221,31.1297,446300.0
2013-04-18 15:05:00,40.97,41.01,40.95,40.98,947100.0,31.1373,31.1677,31.1221,31.1449,947100.0
2013-04-18 15:10:00,40.98,41.05,40.98,41.04,388900.0,31.1449,31.1981,31.1449,31.1905,388900.0
2013-04-18 15:15:00,41.04,41.06,41.03,41.05,526000.0,31.1905,31.2057,31.1829,31.1981,526000.0
2013-04-18 15:20:00,41.05,41.06,41.01,41.02,253600.0,31.1981,31.2057,31.1677,31.1753,253600.0
2013-04-18 15:25:00,41.03,41.05,41.02,41.04,264200.0,31.1829,31.1981,31.1753,31.1905,264200.0
2013-04-18 15:30:00,41.03,41.09,41.03,41.07,400600.0,31.1829,31.2285,31.1829,31.2133,400600.0
2013-04-18 15:35:00,41.06,41.07,41.04,41.06,400800.0,31.2057,31.2133,31.1905,31.2057,400800.0
2013-04-18 15:40:00,41.06,41.1,41.04,41.1,466000.0,31.2057,31.2361,31.1905,31.2361,466000.0
2013-04-18 15:45:00,41.1,41.13,41.06,41.11,1071200.0,31.2361,31.2589,31.2057,31.2437,1071200.0
2013-04-18 15:50:00,41.11,41.12,41.09,41.09,536800.0,31.2437,31.2513,31.2285,31.2285,536800.0
2013-04-18 15:55:00,41.09,41.1,41.03,41.04,3094500.0,31.2285,31.2361,31.1829,31.1905,3094500.0
2013-04-19 09:30:00,41.61,41.63,41.54,41.55,1379800.0,31.6237,31.6389,31.5705,31.5781,1379800.0
2013-04-19 09:35:00,41.55,41.6,41.52,41.59,841000.0,31.5781,31.6161,31.5553,31.6085,841000.0
2013-04-19 09:40:00,41.59,41.63,41.57,41.58,1180000.0,31.6085,31.6389,31.5933,31.6009,1180000.0
2013-04-19 09:45:00,41.58,41.58,41.48,41.48,796000.0,31.6009,31.6009,31.5249,31.5249,796000.0
2013-04-19 09:50:00,41.48,41.55,41.48,41.5,370300.0,31.5249,31.5781,31.5249,31.5401,370300.0
2013-04-19 09:55:00,41.5,41.54,41.47,41.54,606600.0,31.5401,31.5705,31.5173,31.5705,606600.0
2013-04-19 10:00:00,41.54,41.61,41.52,41.6,1145300.0,31.5705,31.6237,31.5553,31.6161,1145300.0
2013-04-19 10:05:00,41.6,41.65,41.59,41.62,1006100.0,31.6161,31.6541,31.6085,31.6313,1006100.0
2013-04-19 10:10:00,41.62,41.63,41.58,41.61,543700.0,31.6313,31.6389,31.6009,31.6237,543700.0
2013-04-19 10:15:00,41.61,41.63,41.58,41.62,627500.0,31.6237,31.6389,31.6009,31.6313,627500.0
2013-04-19 10:20:00,41.62,41.62,41.56,41.57,608500.0,31.6313,31.6313,31.5857,31.5933,608500.0
2013-04-19 10:25:00,41.57,41.58,41.53,41.58,647500.0,31.5933,31.6009,31.5629,31.6009,647500.0
2013-04-19 10:30:00,41.59,41.59,41.55,41.58,346900.0,31.6085,31.6085,31.5781,31.6009,346900.0
2013-04-19 10:35:00,41.57,41.6,41.57,41.58,486000.0,31.5933,31.6161,31.5933,31.6009,486000.0
2013-04-19 10:40:00,41.59,41.6,41.55,41.57,549900.0,31.6085,31.6161,31.5781,31.5933,549900.0
2013-04-19 10:45:00,41.58,41.59,41.53,41.55,429000.0,31.6009,31.6085,31.5629,31.5781,429000.0
2013-04-19 10:50:00,41.55,41.57,41.51,41.56,377300.0,31.5781,31.5933,31.5477,31.5857,377300.0
2013-04-19 10:55:00,41.57,41.61,41.56,41.6,249800.0,31.5933,31.6237,31.5857,31.6161,249800.0
2013-04-19 11:00:00,41.6,41.62,41.58,41.61,333500.0,31.6161,31.6313,31.6009,31.6237,333500.0
2013-04-19 11:05:00,41.59,41.66,41.59,41.65,399300.0,31.6085,31.6617,31.6085,31.6541,399300.0
2013-04-19 11:10:00,41.66,41.72,41.64,41.72,1696200.0,31.6617,31.7073,31.6465,31.7073,1696200.0
2013-04-19 11:15:00,41.72,41.73,41.69,41.7,584800.0,31.7073,31.7149,31.6845,31.6921,584800.0
2013-04-19 11:20:00,41.71,41.72,41.68,41.7,201600.0,31.6997,31.7073,31.6769,31.6921,201600.0
2013-04-19 11:25:00,41.7,41.71,41.63,41.65,714600.0,31.6921,31.6997,31.6389,31.6541,714600.0
2013-04-19 11:30:00,41.65,41.69,41.64,41.68,454800.0,31.6541,31.6845,31.6465,31.6769,454800.0
2013-04-19 11:35:00,41.68,41.7,41.67,41.68,667600.0,31.6769,31.6921,31.6693,31.6769,667600.0
2013-04-19 11:40:00,41.68,41.68,41.64,41.65,452900.0,31.6769,31.6769,31.6465,31.6541,452900.0
2013-04-19 11:45:00,41.65,41.66,41.63,41.64,333500.0,31.6541,31.6617,31.6389,31.6465,333500.0
2013-04-19 11:50:00,41.63,41.64,41.6,41.62,258000.0,31.6389,31.6465,31.6161,31.6313,258000.0
2013-04-19 11:55:00,41.61,41.64,41.6,41.61,330600.0,31.6237,31.6465,31.6161,31.6237,330600.0
2013-04-19 12:00:00,41.62,41.65,41.58,41.62,383700.0,31.6313,31.6541,31.6009,31.6313,383700.0
2013-04-19 12:05:00,41.61,41.63,41.6,41.61,228500.0,31.6237,31.6389,31.6161,31.6237,228500.0
2013-04-19 12:10:00,41.61,41.62,41.59,41.61,146600.0,31.6237,31.6313,31.6085,31.6237,146600.0
2013-04-19 12:15:00,41.61,41.62,41.58,41.59,166400.0,31.6237,31.6313,31.6009,31.6085,166400.0
2013-04-19 12:20:00,41.59,41.6,41.58,41.58,90800.0,31.6085,31.6161,31.6009,31.6009,90800.0
2013-04-19 12:25:00,41.58,41.6,41.57,41.59,139700.0,31.6009,31.6161,31.5933,31.6085,139700.0
2013-04-19 12:30:00,41.59,41.61,41.56,41.58,557300.0,31.6085,31.6237,31.5857,31.6009,557300.0
2013-04-19 12:35:00,41.59,41.59,41.55,41.57,336800.0,31.6085,31.6085,31.5781,31.5933,336800.0
2013-04-19 12:40:00,41.57,41.57,41.55,41.57,241100.0,31.5933,31.5933,31.5781,31.5933,241100.0
2013-04-19 12:45:00,41.57,41.57,41.5,41.5,396400.0,31.5933,31.5933,31.5401,31.5401,396400.0
2013-04-19 12:50:00,41.51,41.54,41.5,41.53,160000.0,31.5477,31.5705,31.5401,31.5629,160000.0
2013-04-19 12:55:00,41.53,41.54,41.51,41.53,272800.0,31.5629,31.5705,31.5477,31.5629,272800.0
2013-04-19 13:00:00,41.53,41.55,41.52,41.53,149300.0,31.5629,31.5781,31.5553,31.5629,149300.0
2013-04-19 13:05:00,41.54,41.54,41.51,41.51,951600.0,31.5705,31.5705,31.5477,31.5477,951600.0
2013-04-19 13:10:00,41.52,41.55,41.51,41.54,337800.0,31.5553,31.5781,31.5477,31.5705,337800.0
2013-04-19 13:15:00,41.54,41.55,41.53,41.54,167800.0,31.5705,31.5781,31.5629,31.5705,167800.0
2013-04-19 13:20:00,41.54,41.58,41.52,41.57,342700.0,31.5705,31.6009,31.5553,31.5933,342700.0
2013-04-19 13:25:00,41.57,41.6,41.55,41.6,137100.0,31.5933,31.6161,31.5781,31.6161,137100.0
2013-04-19 13:30:00,41.6,41.6,41.57,41.59,106600.0,31.6161,31.6161,31.5933,31.6085,106600.0
2013-04-19 13:35:00,41.58,41.61,41.58,41.59,74700.0,31.6009,31.6237,31.6009,31.6085,74700.0
2013-04-19 13:40:00,41.6,41.6,41.58,41.59,64900.0,31.6161,31.6161,31.6009,31.6085,64900.0
2013-04-19 13:45:00,41.59,41.59,41.56,41.57,220100.0,31.6085,31.6085,31.5857,31.5933,220100.0
2013-04-19 13:50:00,41.57,41.61,41.57,41.6,156400.0,31.5933,31.6237,31.5933,31.6161,156400.0
2013-04-19 13:55:00,41.61,41.61,41.59,41.6,184400.0,31.6237,31.6237,31.6085,31.6161,184400.0
2013-04-19 14:00:00,41.6,41.62,41.6,41.61,143100.0,31.6161,31.6313,31.6161,31.6237,143100.0
2013-04-19 14:05:00,41.61,41.65,41.6,41.65,221200.0,31.6237,31.6541,31.6161,31.6541,221200.0
2013-04-19 14:10:00,41.65,41.67,41.64,41.65,184400.0,31.6541,31.6693,31.6465,31.6541,184400.0
2013-04-19 14:15:00,41.65,41.67,41.64,41.65,268800.0,31.6541,31.6693,31.6465,31.6541,268800.0
2013-04-19 14:20:00,41.65,41.67,41.64,41.64,214300.0,31.6541,31.6693,31.6465,31.6465,214300.0
2013-04-19 14:25:00,41.65,41.67,41.64,41.65,196100.0,31.6541,31.6693,31.6465,31.6541,196100.0
2013-04-19 14:30:00,41.65,41.67,41.65,41.66,258900.0,31.6541,31.6693,31.6541,31.6617,258900.0
2013-04-19 14:35:00,41.67,41.67,41.64,41.65,158300.0,31.6693,31.6693,31.6465,31.6541,158300.0
2013-04-19 14:40:00,41.65,41.66,41.61,41.63,169500.0,31.6541,31.6617,31.6237,31.6389,169500.0
2013-04-19 14:45:00,41.63,41.64,41.6,41.61,155000.0,31.6389,31.6465,31.6161,31.6237,155000.0
2013-04-19 14:50:00,41.62,41.64,41.61,41.63,198900.0,31.6313,31.6465,31.6237,31.6389,198900.0
2013-04-19 14:55:00,41.64,41.65,41.62,41.62,481500.0,31.6465,31.6541,31.6313,31.6313,481500.0
2013-04-19 15:00:00,41.63,41.63,41.6,41.61,281800.0,31.6389,31.6389,31.6161,31.6237,281800.0
2013-04-19 15:05:00,41.61,41.63,41.61,41.62,572300.0,31.6237,31.6389,31.6237,31.6313,572300.0
2013-04-19 15:10:00,41.61,41.63,41.6,41.62,160500.0,31.6237,31.6389,31.6161,31.6313,160500.0
2013-04-19 15:15:00,41.62,41.63,41.59,41.6,237200.0,31.6313,31.6389,31.6085,31.6161,237200.0
2013-04-19 15:20:00,41.61,41.64,41.6,41.62,296400.0,31.6237,31.6465,31.6161,31.6313,296400.0
2013-04-19 15:25:00,41.63,41.64,41.62,41.64,367200.0,31.6389,31.6465,31.6313,31.6465,367200.0
2013-04-19 15:30:00,41.63,41.66,41.63,41.65,488500.0,31.6389,31.6617,31.6389,31.6541,488500.0
2013-04-19 15:35:00,41.65,41.69,41.64,41.68,1074600.0,31.6541,31.6845,31.6465,31.6769,1074600.0
2013-04-19 15:40:00,41.68,41.71,41.67,41.7,534800.0,31.6769,31.6997,31.6693,31.6921,534800.0
2013-04-19 15:45:00,41.7,41.7,41.66,41.68,1173900.0,31.6921,31.6921,31.6617,31.6769,1173900.0
2013-04-19 15:50:00,41.68,41.69,41.67,41.67,1651100.0,31.6769,31.6845,31.6693,31.6693,1651100.0
2013-04-19 15:55:00,41.68,41.68,41.62,41.63,5972500.0,31.6769,31.6769,31.6313,31.6389,5972500.0
2013-04-22 09:30:00,41.78,41.79,41.76,41.76,829100.0,31.7529,31.7605,31.7377,31.7377,829100.0
2013-04-22 09:35:00,41.76,41.76,41.63,41.65,1044000.0,31.7377,31.7377,31.6389,31.6541,1044000.0
2013-04-22 09:40:00,41.65,41.66,41.6,41.66,871800.0,31.6541,31.6617,31.6161,31.6617,871800.0
2013-04-22 09:45:00,41.66,41.67,41.6,41.6,671100.0,31.6617,31.6693,31.6161,31.6161,671100.0
2013-04-22 09:50:00,41.61,41.68,41.59,41.66,540700.0,31.6237,31.6769,31.6085,31.6617,540700.0
2013-04-22 09:55:00,41.66,41.69,41.65,41.68,354500.0,31.6617,31.6845,31.6541,31.6769,354500.0
2013-04-22 10:00:00,41.66,41.67,41.58,41.63,846200.0,31.6617,31.6693,31.6009,31.6389,846200.0
2013-04-22 10:05:00,41.63,41.63,41.56,41.57,717800.0,31.6389,31.6389,31.5857,31.5933,717800.0
2013-04-22 10:10:00,41.57,41.57,41.52,41.53,795500.0,31.5933,31.5933,31.5553,31.5629,795500.0
2013-04-22 10:15:00,41.53,41.59,41.53,41.55,424100.0,31.5629,31.6085,31.5629,31.5781,424100.0
2013-04-22 10:20:00,41.56,41.58,41.52,41.52,212300.0,31.5857,31.6009,31.5553,31.5553,212300.0
2013-04-22 10:25:00,41.53,41.55,41.5,41.54,607700.0,31.5629,31.5781,31.5401,31.5705,607700.0
2013-04-22 10:30:00,41.54,41.54,41.48,41.51,515100.0,31.5705,31.5705,31.5249,31.5477,515100.0
2013-04-22 10:35:00,41.51,41.53,41.48,41.52,269800.0,31.5477,31.5629,31.5249,31.5553,269800.0
2013-04-22 10:40:00,41.53,41.55,41.51,41.54,292500.0,31.5629,31.5781,31.5477,31.5705,292500.0
2013-04-22 10:45:00,41.54,41.58,41.54,41.57,245900.0,31.5705,31.6009,31.5705,31.5933,245900.0
2013-04-22 10:50:00,41.57,41.59,41.55,41.57,148200.0,31.5933,31.6085,31.5781,31.5933,148200.0
2013-04-22 10:55:00,41.58,41.59,41.55,41.58,306100.0,31.6009,31.6085,31.5781,31.6009,306100.0
2013-04-22 11:00:00,41.58,41.59,41.55,41.57,177200.0,31.6009,31.6085,31.5781,31.5933,177200.0
2013-04-22 11:05:00,41.56,41.6,41.55,41.57,283200.0,31.5857,31.6161,31.5781,31.5933,283200.0
2013-04-22 11:10:00,41.58,41.59,41.56,41.57,319600.0,31.6009,31.6085,31.5857,31.5933,319600.0
2013-04-22 11:15:00,41.57,41.58,41.55,41.57,208000.0,31.5933,31.6009,31.5781,31.5933,208000.0
2013-04-22 11:20:00,41.57,41.57,41.55,41.57,202700.0,31.5933,31.5933,31.5781,31.5933,202700.0
2013-04-22 11:25:00,41.57,41.59,41.55,41.57,323400.0,31.5933,31.6085,31.5781,31.5933,323400.0
2013-04-22 11:30:00,41.56,41.61,41.55,41.61,405100.0,31.5857,31.6237,31.5781,31.6237,405100.0
2013-04-22 11:35:00,41.61,41.64,41.6,41.63,533600.0,31.6237,31.6465,31.6161,31.6389,533600.0
2013-04-22 11:40:00,41.64,41.64,41.63,41.64,70000.0,31.6465,31.6465,31.6389,31.6465,70000.0
2013-04-22 11:45:00,41.64,41.64,41.62,41.63,159700.0,31.6465,31.6465,31.6313,31.6389,159700.0
2013-04-22 11:50:00,41.63,41.65,41.62,41.64,293900.0,31.6389,31.6541,31.6313,31.6465,293900.0
2013-04-22 11:55:00,41.65,41.67,41.64,41.65,290800.0,31.6541,31.6693,31.6465,31.6541,290800.0
2013-04-22 12:00:00,41.66,41.67,41.65,41.65,58300.0,31.6617,31.6693,31.6541,31.6541,58300.0
2013-04-22 12:05:00,41.65,41.7,41.65,41.68,181900.0,31.6541,31.6921,31.6541,31.6769,181900.0
2013-04-22 12:10:00,41.68,41.69,41.65,41.66,148900.0,31.6769,31.6845,31.6541,31.6617,148900.0
2013-04-22 12:15:00,41.65,41.68,41.65,41.66,199500.0,31.6541,31.6769,31.6541,31.6617,199500.0
2013-04-22 12:20:00,41.66,41.67,41.65,41.65,137400.0,31.6617,31.6693,31.6541,31.6541,137400.0
2013-04-22 12:25:00,41.66,41.67,41.65,41.66,104000.0,31.6617,31.6693,31.6541,31.6617,104000.0
2013-04-22 12:30:00,41.66,41.67,41.65,41.66,90000.0,31.6617,31.6693,31.6541,31.6617,90000.0
2013-04-22 12:35:00,41.66,41.72,41.66,41.72,772400.0,31.6617,31.7073,31.6617,31.7073,772400.0
2013-04-22 12:40:00,41.72,41.73,41.71,41.72,232600.0,31.7073,31.7149,31.6997,31.7073,232600.0
2013-04-22 12:45:00,41.72,41.73,41.71,41.72,95600.0,31.7073,31.7149,31.6997,31.7073,95600.0
2013-04-22 12:50:00,41.72,41.72,41.7,41.72,444900.0,31.7073,31.7073,31.6921,31.7073,444900.0
2013-04-22 12:55:00,41.72,41.72,41.69,41.7,475600.0,31.7073,31.7073,31.6845,31.6921,475600.0
2013-04-22 13:00:00,41.7,41.71,41.68,41.69,392900.0,31.6921,31.6997,31.6769,31.6845,392900.0
2013-04-22 13:05:00,41.69,41.69,41.66,41.67,624900.0,31.6845,31.6845,31.6617,31.6693,624900.0
2013-04-22 13:10:00,41.66,41.69,41.66,41.67,169700.0,31.6617,31.6845,31.6617,31.6693,169700.0
2013-04-22 13:15:00,41.68,41.68,41.66,41.68,65000.0,31.6769,31.6769,31.6617,31.6769,65000.0
2013-04-22 13:20:00,41.68,41.69,41.67,41.68,125100.0,31.6769,31.6845,31.6693,31.6769,125100.0
2013-04-22 13:25:00,41.68,41.69,41.66,41.68,89900.0,31.6769,31.6845,31.6617,31.6769,89900.0
2013-04-22 13:30:00,41.68,41.7,41.67,41.69,245000.0,31.6769,31.6921,31.6693,31.6845,245000.0
2013-04-22 13:35:00,41.68,41.71,41.68,41.69,115200.0,31.6769,31.6997,31.6769,31.6845,115200.0
2013-04-22 13:40:00,41.68,41.71,41.67,41.7,98600.0,31.6769,31.6997,31.6693,31.6921,98600.0
2013-04-22 13:45:00,41.7,41.71,41.69,41.7,189900.0,31.6921,31.6997,31.6845,31.6921,189900.0
2013-04-22 13:50:00,41.7,41.71,41.66,41.69,204600.0,31.6921,31.6997,31.6617,31.6845,204600.0
2013-04-22 13:55:00,41.69,41.7,41.67,41.67,99400.0,31.6845,31.6921,31.6693,31.6693,99400.0
2013-04-22 14:00:00,41.67,41.7,41.67,41.7,66800.0,31.6693,31.6921,31.6693,31.6921,66800.0
2013-04-22 14:05:00,41.69,41.71,41.69,41.7,66600.0,31.6845,31.6997,31.6845,31.6921,66600.0
2013-04-22 14:10:00,41.7,41.7,41.68,41.7,103100.0,31.6921,31.6921,31.6769,31.6921,103100.0
2013-04-22 14:15:00,41.69,41.75,41.69,41.75,449700.0,31.6845,31.7301,31.6845,31.7301,449700.0
2013-04-22 14:20:00,41.75,41.78,41.74,41.78,374000.0,31.7301,31.7529,31.7225,31.7529,374000.0
2013-04-22 14:25:00,41.77,41.8,41.77,41.8,183800.0,31.7453,31.7681,31.7453,31.7681,183800.0
2013-04-22 14:30:00,41.8,41.82,41.8,41.82,563100.0,31.7681,31.7833,31.7681,31.7833,563100.0
2013-04-22 14:35:00,41.82,41.82,41.8,41.82,173700.0,31.7833,31.7833,31.7681,31.7833,173700.0
2013-04-22 14:40:00,41.82,41.84,41.8,41.81,382200.0,31.7833,31.7985,31.7681,31.7757,382200.0
2013-04-22 14:45:00,41.8,41.82,41.79,41.79,453500.0,31.7681,31.7833,31.7605,31.7605,453500.0
2013-04-22 14:50:00,41.79,41.8,41.79,41.8,72000.0,31.7605,31.7681,31.7605,31.7681,72000.0
2013-04-22 14:55:00,41.8,41.8,41.77,41.79,167800.0,31.7681,31.7681,31.7453,31.7605,167800.0
2013-04-22 15:00:00,41.78,41.8,41.78,41.8,108200.0,31.7529,31.7681,31.7529,31.7681,108200.0
2013-04-22 15:05:00,41.79,41.8,41.77,41.79,585800.0,31.7605,31.7681,31.7453,31.7605,585800.0
2013-04-22 15:10:00,41.79,41.83,41.79,41.82,393400.0,31.7605,31.7909,31.7605,31.7833,393400.0
2013-04-22 15:15:00,41.81,41.81,41.79,41.8,621600.0,31.7757,31.7757,31.7605,31.7681,621600.0
2013-04-22 15:20:00,41.79,41.83,41.78,41.82,238800.0,31.7605,31.7909,31.7529,31.7833,238800.0
2013-04-22 15:25:00,41.83,41.83,41.8,41.8,162000.0,31.7909,31.7909,31.7681,31.7681,162000.0
2013-04-22 15:30:00,41.8,41.83,41.8,41.82,524600.0,31.7681,31.7909,31.7681,31.7833,524600.0
2013-04-22 15:35:00,41.82,41.82,41.8,41.81,272200.0,31.7833,31.7833,31.7681,31.7757,272200.0
2013-04-22 15:40:00,41.81,41.83,41.8,41.83,268900.0,31.7757,31.7909,31.7681,31.7909,268900.0
2013-04-22 15:45:00,41.82,41.83,41.79,41.8,444800.0,31.7833,31.7909,31.7605,31.7681,444800.0
2013-04-22 15:50:00,41.8,41.8,41.76,41.77,748600.0,31.7681,31.7681,31.7377,31.7453,748600.0
2013-04-22 15:55:00,41.77,41.84,41.75,41.82,3115300.0,31.7453,31.7985,31.7301,31.7833,3115300.0
2013-04-23 09:30:00,41.76,41.77,41.69,41.7,1524700.0,31.7377,31.7453,31.6845,31.6921,1524700.0
2013-04-23 09:35:00,41.7,41.8,41.69,41.8,2406700.0,31.6921,31.7681,31.6845,31.7681,2406700.0
2013-04-23 09:40:00,41.79,41.82,41.76,41.79,955200.0,31.7605,31.7833,31.7377,31.7605,955200.0
2013-04-23 09:45:00,41.79,41.84,41.79,41.82,1251200.0,31.7605,31.7985,31.7605,31.7833,1251200.0
2013-04-23 09:50:00,41.82,41.86,41.81,41.82,1191800.0,31.7833,31.8137,31.7757,31.7833,1191800.0
2013-04-23 09:55:00,41.83,41.85,41.77,41.81,1532100.0,31.7909,31.8061,31.7453,31.7757,1532100.0
2013-04-23 10:00:00,41.81,41.89,41.8,41.87,996400.0,31.7757,31.8365,31.7681,31.8213,996400.0
2013-04-23 10:05:00,41.87,41.88,41.81,41.83,488400.0,31.8213,31.8289,31.7757,31.7909,488400.0
2013-04-23 10:10:00,41.83,41.87,41.83,41.85,388700.0,31.7909,31.8213,31.7909,31.8061,388700.0
2013-04-23 10:15:00,41.85,41.9,41.85,41.9,365800.0,31.8061,31.8441,31.8061,31.8441,365800.0
2013-04-23 10:20:00,41.9,41.94,41.9,41.94,1012200.0,31.8441,31.8745,31.8441,31.8745,1012200.0
2013-04-23 10:25:00,41.94,41.96,41.93,41.95,1203900.0,31.8745,31.8897,31.8669,31.8821,1203900.0
2013-04-23 10:30:00,41.95,41.98,41.95,41.98,1154900.0,31.8821,31.9049,31.8821,31.9049,1154900.0
2013-04-23 10:35:00,41.98,41.99,41.96,41.97,843700.0,31.9049,31.9125,31.8897,31.8973,843700.0
2013-04-23 10:40:00,41.97,41.99,41.96,41.98,1077700.0,31.8973,31.9125,31.8897,31.9049,1077700.0
2013-04-23 10:45:00,41.98,42.01,41.97,41.99,1525500.0,31.9049,31.9277,31.8973,31.9125,1525500.0
2013-04-23 10:50:00,42.0,42.0,41.98,41.99,906500.0,31.9201,31.9201,31.9049,31.9125,906500.0
2013-04-23 10:55:00,41.99,42.0,41.97,41.98,708800.0,31.9125,31.9201,31.8973,31.9049,708800.0
2013-04-23 11:00:00,41.97,42.04,41.97,42.04,1914100.0,31.8973,31.9505,31.8973,31.9505,1914100.0
2013-04-23 11:05:00,42.04,42.04,42.02,42.03,814700.0,31.9505,31.9505,31.9353,31.9429,814700.0
2013-04-23 11:10:00,42.03,42.03,42.0,42.02,918700.0,31.9429,31.9429,31.9201,31.9353,918700.0
2013-04-23 11:15:00,42.02,42.04,42.01,42.02,555600.0,31.9353,31.9505,31.9277,31.9353,555600.0
2013-04-23 11:20:00,42.02,42.04,42.01,42.03,708200.0,31.9353,31.9505,31.9277,31.9429,708200.0
2013-04-23 11:25:00,42.03,42.08,42.03,42.07,1208400.0,31.9429,31.9809,31.9429,31.9733,1208400.0
2013-04-23 11:30:00,42.06,42.11,42.05,42.11,1183600.0,31.9657,32.0037,31.9581,32.0037,1183600.0
2013-04-23 11:35:00,42.11,42.11,42.08,42.1,890600.0,32.0037,32.0037,31.9809,31.9961,890600.0
2013-04-23 11:40:00,42.1,42.1,42.09,42.1,532400.0,31.9961,31.9961,31.9885,31.9961,532400.0
2013-04-23 11:45:00,42.1,42.12,42.09,42.12,573400.0,31.9961,32.0113,31.9885,32.0113,573400.0
2013-04-23 11:50:00,42.12,42.12,42.09,42.11,531600.0,32.0113,32.0113,31.9885,32.0037,531600.0
2013-04-23 11:55:00,42.11,42.12,42.11,42.12,163600.0,32.0037,32.0113,32.0037,32.0113,163600.0
2013-04-23 12:00:00,42.12,42.12,42.09,42.1,624100.0,32.0113,32.0113,31.9885,31.9961,624100.0
2013-04-23 12:05:00,42.1,42.1,42.07,42.07,601500.0,31.9961,31.9961,31.9733,31.9733,601500.0
2013-04-23 12:10:00,42.08,42.09,42.07,42.08,408700.0,31.9809,31.9885,31.9733,31.9809,408700.0
2013-04-23 12:15:00,42.08,42.1,42.08,42.09,314800.0,31.9809,31.9961,31.9809,31.9885,314800.0
2013-04-23 12:20:00,42.09,42.12,42.09,42.12,151600.0,31.9885,32.0113,31.9885,32.0113,151600.0
2013-04-23 12:25:00,42.12,42.13,42.11,42.13,345100.0,32.0113,32.0189,32.0037,32.0189,345100.0
2013-04-23 12:30:00,42.13,42.13,42.12,42.13,128300.0,32.0189,32.0189,32.0113,32.0189,128300.0
2013-04-23 12:35:00,42.13,42.13,42.11,42.13,427900.0,32.0189,32.0189,32.0037,32.0189,427900.0
2013-04-23 12:40:00,42.13,42.13,42.1,42.12,263500.0,32.0189,32.0189,31.9961,32.0113,263500.0
2013-04-23 12:45:00,42.11,42.13,42.09,42.09,255300.0,32.0037,32.0189,31.9885,31.9885,255300.0
2013-04-23 12:50:00,42.09,42.1,42.08,42.09,271800.0,31.9885,31.9961,31.9809,31.9885,271800.0
2013-04-23 12:55:00,42.09,42.09,42.07,42.09,338100.0,31.9885,31.9885,31.9733,31.9885,338100.0
2013-04-23 13:00:00,42.09,42.09,42.08,42.09,132700.0,31.9885,31.9885,31.9809,31.9885,132700.0
2013-04-23 13:05:00,42.09,42.09,41.81,41.81,4576200.0,31.9885,31.9885,31.7757,31.7757,4576200.0
2013-04-23 13:10:00,41.82,42.08,41.79,42.07,4111000.0,31.7833,31.9809,31.7605,31.9733,4111000.0
2013-04-23 13:15:00,42.07,42.09,42.03,42.05,601200.0,31.9733,31.9885,31.9429,31.9581,601200.0
2013-04-23 13:20:00,42.05,42.08,42.04,42.05,648300.0,31.9581,31.9809,31.9505,31.9581,648300.0
2013-04-23 13:25:00,42.06,42.06,42.01,42.03,478700.0,31.9657,31.9657,31.9277,31.9429,478700.0
2013-04-23 13:30:00,42.02,42.05,42.0,42.03,454300.0,31.9353,31.9581,31.9201,31.9429,454300.0
2013-04-23 13:35:00,42.02,42.04,42.0,42.03,408800.0,31.9353,31.9505,31.9201,31.9429,408800.0
2013-04-23 13:40:00,42.03,42.04,42.01,42.02,309300.0,31.9429,31.9505,31.9277,31.9353,309300.0
2013-04-23 13:45:00,42.03,42.05,42.02,42.03,317600.0,31.9429,31.9581,31.9353,31.9429,317600.0
2013-04-23 13:50:00,42.02,42.04,42.01,42.03,327500.0,31.9353,31.9505,31.9277,31.9429,327500.0
2013-04-23 13:55:00,42.02,42.05,42.02,42.04,356400.0,31.9353,31.9581,31.9353,31.9505,356400.0
2013-04-23 14:00:00,42.03,42.05,42.03,42.03,140200.0,31.9429,31.9581,31.9429,31.9429,140200.0
2013-04-23 14:05:00,42.04,42.06,42.03,42.06,144300.0,31.9505,31.9657,31.9429,31.9657,144300.0
2013-04-23 14:10:00,42.05,42.06,42.02,42.04,174000.0,31.9581,31.9657,31.9353,31.9505,174000.0
2013-04-23 14:15:00,42.04,42.04,42.0,42.0,235100.0,31.9505,31.9505,31.9201,31.9201,235100.0
2013-04-23 14:20:00,41.99,42.0,41.96,41.99,568100.0,31.9125,31.9201,31.8897,31.9125,568100.0
2013-04-23 14:25:00,41.98,42.01,41.92,41.92,391700.0,31.9049,31.9277,31.8593,31.8593,391700.0
2013-04-23 14:30:00,41.92,41.94,41.9,41.92,682500.0,31.8593,31.8745,31.8441,31.8593,682500.0
2013-04-23 14:35:00,41.91,41.93,41.91,41.93,301200.0,31.8517,31.8669,31.8517,31.8669,301200.0
2013-04-23 14:40:00,41.93,41.94,41.89,41.9,495500.0,31.8669,31.8745,31.8365,31.8441,495500.0
2013-04-23 14:45:00,41.89,41.94,41.89,41.91,840200.0,31.8365,31.8745,31.8365,31.8517,840200.0
2013-04-23 14:50:00,41.9,41.92,41.89,41.9,911200.0,31.8441,31.8593,31.8365,31.8441,911200.0
2013-04-23 14:55:00,41.9,41.91,41.88,41.9,498000.0,31.8441,31.8517,31.8289,31.8441,498000.0
2013-04-23 15:00:00,41.9,41.93,41.89,41.93,472900.0,31.8441,31.8669,31.8365,31.8669,472900.0
2013-04-23 15:05:00,41.93,41.94,41.91,41.93,400000.0,31.8669,31.8745,31.8517,31.8669,400000.0
2013-04-23 15:10:00,41.93,41.94,41.91,41.93,274600.0,31.8669,31.8745,31.8517,31.8669,274600.0
2013-04-23 15:15:00,41.92,41.95,41.92,41.93,151700.0,31.8593,31.8821,31.8593,31.8669,151700.0
2013-04-23 15:20:00,41.93,41.99,41.93,41.97,441900.0,31.8669,31.9125,31.8669,31.8973,441900.0
2013-04-23 15:25:00,41.97,42.0,41.96,41.98,313400.0,31.8973,31.9201,31.8897,31.9049,313400.0
2013-04-23 15:30:00,41.98,42.0,41.96,41.98,472000.0,31.9049,31.9201,31.8897,31.9049,472000.0
2013-04-23 15:35:00,41.98,41.98,41.96,41.98,387900.0,31.9049,31.9049,31.8897,31.9049,387900.0
2013-04-23 15:40:00,41.98,41.99,41.96,41.99,385700.0,31.9049,31.9125,31.8897,31.9125,385700.0
2013-04-23 15:45:00,41.98,42.0,41.97,42.0,612900.0,31.9049,31.9201,31.8973,31.9201,612900.0
2013-04-23 15:50:00,42.0,42.02,41.98,42.01,1458800.0,31.9201,31.9353,31.9049,31.9277,1458800.0
2013-04-23 15:55:00,42.02,42.04,42.0,42.04,2138000.0,31.9353,31.9505,31.9201,31.9505,2138000.0
2013-04-24 09:30:00,42.12,42.21,42.11,42.2,1386000.0,32.0113,32.0797,32.0037,32.0721,1386000.0
2013-04-24 09:35:00,42.2,42.22,42.19,42.21,591100.0,32.0721,32.0873,32.0645,32.0797,591100.0
2013-04-24 09:40:00,42.21,42.23,42.18,42.21,1489400.0,32.0797,32.0949,32.0569,32.0797,1489400.0
2013-04-24 09:45:00,42.21,42.24,42.21,42.23,724700.0,32.0797,32.1025,32.0797,32.0949,724700.0
2013-04-24 09:50:00,42.23,42.23,42.19,42.22,742100.0,32.0949,32.0949,32.0645,32.0873,742100.0
2013-04-24 09:55:00,42.22,42.22,42.19,42.2,652400.0,32.0873,32.0873,32.0645,32.0721,652400.0
2013-04-24 10:00:00,42.2,42.23,42.19,42.19,497500.0,32.0721,32.0949,32.0645,32.0645,497500.0
2013-04-24 10:05:00,42.19,42.22,42.16,42.18,1239100.0,32.0645,32.0873,32.0417,32.0569,1239100.0
2013-04-24 10:10:00,42.18,42.2,42.16,42.16,485700.0,32.0569,32.0721,32.0417,32.0417,485700.0
2013-04-24 10:15:00,42.16,42.2,42.15,42.18,704400.0,32.0417,32.0721,32.0341,32.0569,704400.0
2013-04-24 10:20:00,42.18,42.2,42.14,42.18,975500.0,32.0569,32.0721,32.0265,32.0569,975500.0
2013-04-24 10:25:00,42.18,42.22,42.17,42.21,414000.0,32.0569,32.0873,32.0493,32.0797,414000.0
2013-04-24 10:30:00,42.21,42.26,42.21,42.23,894500.0,32.0797,32.1177,32.0797,32.0949,894500.0
2013-04-24 10:35:00,42.23,42.25,42.22,42.24,251400.0,32.0949,32.1101,32.0873,32.1025,251400.0
2013-04-24 10:40:00,42.24,42.28,42.22,42.27,605000.0,32.1025,32.1329,32.0873,32.1253,605000.0
2013-04-24 10:45:00,42.27,42.29,42.26,42.27,402200.0,32.1253,32.1405,32.1177,32.1253,402200.0
2013-04-24 10:50:00,42.28,42.3,42.27,42.3,999900.0,32.1329,32.1481,32.1253,32.1481,999900.0
2013-04-24 10:55:00,42.3,42.3,42.27,42.3,433800.0,32.1481,32.1481,32.1253,32.1481,433800.0
2013-04-24 11:00:00,42.29,42.32,42.29,42.3,740100.0,32.1405,32.1633,32.1405,32.1481,740100.0
2013-04-24 11:05:00,42.3,42.31,42.25,42.25,543900.0,32.1481,32.1557,32.1101,32.1101,543900.0
2013-04-24 11:10:00,42.25,42.27,42.24,42.27,293100.0,32.1101,32.1253,32.1025,32.1253,293100.0
2013-04-24 11:15:00,42.27,42.27,42.25,42.27,500800.0,32.1253,32.1253,32.1101,32.1253,500800.0
2013-04-24 11:20:00,42.27,42.28,42.26,42.26,98300.0,32.1253,32.1329,32.1177,32.1177,98300.0
2013-04-24 11:25:00,42.27,42.28,42.25,42.28,129700.0,32.1253,32.1329,32.1101,32.1329,129700.0
2013-04-24 11:30:00,42.28,42.29,42.25,42.27,306900.0,32.1329,32.1405,32.1101,32.1253,306900.0
2013-04-24 11:35:00,42.26,42.27,42.25,42.26,203900.0,32.1177,32.1253,32.1101,32.1177,203900.0
2013-04-24 11:40:00,42.26,42.27,42.25,42.27,100900.0,32.1177,32.1253,32.1101,32.1253,100900.0
2013-04-24 11:45:00,42.27,42.29,42.26,42.28,175300.0,32.1253,32.1405,32.1177,32.1329,175300.0
2013-04-24 11:50:00,42.29,42.29,42.27,42.27,263500.0,32.1405,32.1405,32.1253,32.1253,263500.0
2013-04-24 11:55:00,42.27,42.28,42.27,42.27,15600.0,32.1253,32.1329,32.1253,32.1253,15600.0
2013-04-24 12:00:00,42.27,42.28,42.26,42.27,384200.0,32.1253,32.1329,32.1177,32.1253,384200.0
2013-04-24 12:05:00,42.28,42.28,42.26,42.27,131600.0,32.1329,32.1329,32.1177,32.1253,131600.0
2013-04-24 12:10:00,42.27,42.27,42.25,42.25,115000.0,32.1253,32.1253,32.1101,32.1101,115000.0
2013-04-24 12:15:00,42.25,42.26,42.25,42.26,82600.0,32.1101,32.1177,32.1101,32.1177,82600.0
2013-04-24 12:20:00,42.25,42.27,42.25,42.27,360500.0,32.1101,32.1253,32.1101,32.1253,360500.0
2013-04-24 12:25:00,42.27,42.27,42.26,42.27,47000.0,32.1253,32.1253,32.1177,32.1253,47000.0
2013-04-24 12:30:00,42.27,42.27,42.25,42.26,207500.0,32.1253,32.1253,32.1101,32.1177,207500.0
2013-04-24 12:35:00,42.25,42.25,42.22,42.23,648600.0,32.1101,32.1101,32.0873,32.0949,648600.0
2013-04-24 12:40:00,42.23,42.23,42.19,42.22,219000.0,32.0949,32.0949,32.0645,32.0873,219000.0
2013-04-24 12:45:00,42.22,42.24,42.21,42.23,103100.0,32.0873,32.1025,32.0797,32.0949,103100.0
2013-04-24 12:50:00,42.23,42.25,42.23,42.24,323600.0,32.0949,32.1101,32.0949,32.1025,323600.0
2013-04-24 12:55:00,42.24,42.26,42.23,42.25,160600.0,32.1025,32.1177,32.0949,32.1101,160600.0
2013-04-24 13:00:00,42.25,42.26,42.24,42.26,221600.0,32.1101,32.1177,32.1025,32.1177,221600.0
2013-04-24 13:05:00,42.26,42.27,42.25,42.27,139000.0,32.1177,32.1253,32.1101,32.1253,139000.0
2013-04-24 13:10:00,42.27,42.28,42.26,42.28,123100.0,32.1253,32.1329,32.1177,32.1329,123100.0
2013-04-24 13:15:00,42.27,42.29,42.27,42.29,221700.0,32.1253,32.1405,32.1253,32.1405,221700.0
2013-04-24 13:20:00,42.29,42.3,42.28,42.29,265300.0,32.1405,32.1481,32.1329,32.1405,265300.0
2013-04-24 13:25:00,42.3,42.3,42.27,42.28,227300.0,32.1481,32.1481,32.1253,32.1329,227300.0
2013-04-24 13:30:00,42.27,42.29,42.27,42.29,205300.0,32.1253,32.1405,32.1253,32.1405,205300.0
2013-04-24 13:35:00,42.29,42.29,42.28,42.29,73400.0,32.1405,32.1405,32.1329,32.1405,73400.0
2013-04-24 13:40:00,42.29,42.3,42.28,42.29,259600.0,32.1405,32.1481,32.1329,32.1405,259600.0
2013-04-24 13:45:00,42.3,42.3,42.29,42.3,66200.0,32.1481,32.1481,32.1405,32.1481,66200.0
2013-04-24 13:50:00,42.29,42.31,42.29,42.3,204700.0,32.1405,32.1557,32.1405,32.1481,204700.0
2013-04-24 13:55:00,42.3,42.31,42.29,42.29,172500.0,32.1481,32.1557,32.1405,32.1405,172500.0
2013-04-24 14:00:00,42.3,42.32,42.28,42.32,298200.0,32.1481,32.1633,32.1329,32.1633,298200.0
2013-04-24 14:05:00,42.31,42.32,42.3,42.3,210700.0,32.1557,32.1633,32.1481,32.1481,210700.0
2013-04-24 14:10:00,42.3,42.35,42.3,42.35,1429500.0,32.1481,32.1861,32.1481,32.1861,1429500.0
2013-04-24 14:15:00,42.35,42.36,42.34,42.36,367300.0,32.1861,32.1937,32.1785,32.1937,367300.0
2013-04-24 14:20:00,42.36,42.37,42.36,42.37,366300.0,32.1937,32.2013,32.1937,32.2013,366300.0
2013-04-24 14:25:00,42.37,42.37,42.35,42.37,444100.0,32.2013,32.2013,32.1861,32.2013,444100.0
2013-04-24 14:30:00,42.37,42.37,42.34,42.37,834500.0,32.2013,32.2013,32.1785,32.2013,834500.0
2013-04-24 14:35:00,42.37,42.38,42.36,42.38,149000.0,32.2013,32.2089,32.1937,32.2089,149000.0
2013-04-24 14:40:00,42.38,42.38,42.36,42.37,227300.0,32.2089,32.2089,32.1937,32.2013,227300.0
2013-04-24 14:45:00,42.37,42.39,42.37,42.39,914200.0,32.2013,32.2165,32.2013,32.2165,914200.0
2013-04-24 14:50:00,42.39,42.4,42.38,42.4,446700.0,32.2165,32.2241,32.2089,32.2241,446700.0
2013-04-24 14:55:00,42.4,42.44,42.39,42.44,611100.0,32.2241,32.2545,32.2165,32.2545,611100.0
2013-04-24 15:00:00,42.44,42.44,42.43,42.44,60000.0,32.2545,32.2545,32.2469,32.2545,60000.0
2013-04-24 15:05:00,42.44,42.45,42.43,42.43,510800.0,32.2545,32.2621,32.2469,32.2469,510800.0
2013-04-24 15:10:00,42.43,42.44,42.4,42.41,1005800.0,32.2469,32.2545,32.2241,32.2317,1005800.0
2013-04-24 15:15:00,42.41,42.42,42.38,42.39,651200.0,32.2317,32.2393,32.2089,32.2165,651200.0
2013-04-24 15:20:00,42.38,42.39,42.37,42.39,502400.0,32.2089,32.2165,32.2013,32.2165,502400.0
2013-04-24 15:25:00,42.39,42.39,42.38,42.39,191900.0,32.2165,32.2165,32.2089,32.2165,191900.0
2013-04-24 15:30:00,42.38,42.42,42.38,42.4,526500.0,32.2089,32.2393,32.2089,32.2241,526500.0
2013-04-24 15:35:00,42.4,42.41,42.39,42.4,578300.0,32.2241,32.2317,32.2165,32.2241,578300.0
2013-04-24 15:40:00,42.4,42.4,42.36,42.36,887100.0,32.2241,32.2241,32.1937,32.1937,887100.0
2013-04-24 15:45:00,42.36,42.37,42.34,42.34,1387100.0,32.1937,32.2013,32.1785,32.1785,1387100.0
2013-04-24 15:50:00,42.34,42.35,42.31,42.31,1280800.0,32.1785,32.1861,32.1557,32.1557,1280800.0
2013-04-24 15:55:00,42.31,42.32,42.28,42.3,3084500.0,32.1557,32.1633,32.1329,32.1481,3084500.0
2013-04-25 09:30:00,42.53,42.53,42.45,42.46,1404900.0,32.3229,32.3229,32.2621,32.2697,1404900.0
2013-04-25 09:35:00,42.46,42.52,42.44,42.5,1642700.0,32.2697,32.3153,32.2545,32.3001,1642700.0
2013-04-25 09:40:00,42.5,42.55,42.48,42.48,767700.0,32.3001,32.3381,32.2849,32.2849,767700.0
2013-04-25 09:45:00,42.48,42.5,42.45,42.47,594700.0,32.2849,32.3001,32.2621,32.2773,594700.0
2013-04-25 09:50:00,42.48,42.51,42.45,42.51,827500.0,32.2849,32.3077,32.2621,32.3077,827500.0
2013-04-25 09:55:00,42.51,42.53,42.49,42.51,431100.0,32.3077,32.3229,32.2925,32.3077,431100.0
2013-04-25 10:00:00,42.51,42.52,42.49,42.51,398600.0,32.3077,32.3153,32.2925,32.3077,398600.0
2013-04-25 10:05:00,42.51,42.53,42.49,42.52,910700.0,32.3077,32.3229,32.2925,32.3153,910700.0
2013-04-25 10:10:00,42.52,42.55,42.52,42.55,738800.0,32.3153,32.3381,32.3153,32.3381,738800.0
2013-04-25 10:15:00,42.55,42.56,42.53,42.55,278800.0,32.3381,32.3457,32.3229,32.3381,278800.0
2013-04-25 10:20:00,42.56,42.57,42.54,42.56,393400.0,32.3457,32.3533,32.3305,32.3457,393400.0
2013-04-25 10:25:00,42.57,42.61,42.55,42.6,1222200.0,32.3533,32.3837,32.3381,32.3761,1222200.0
2013-04-25 10:30:00,42.6,42.61,42.6,42.6,510300.0,32.3761,32.3837,32.3761,32.3761,510300.0
2013-04-25 10:35:00,42.61,42.64,42.6,42.64,505400.0,32.3837,32.4065,32.3761,32.4065,505400.0
2013-04-25 10:40:00,42.64,42.66,42.63,42.66,728300.0,32.4065,32.4217,32.3989,32.4217,728300.0
2013-04-25 10:45:00,42.66,42.68,42.65,42.68,841700.0,32.4217,32.4369,32.4141,32.4369,841700.0
2013-04-25 10:50:00,42.67,42.72,42.67,42.7,515100.0,32.4293,32.4673,32.4293,32.4521,515100.0
2013-04-25 10:55:00,42.7,42.71,42.69,42.71,488600.0,32.4521,32.4597,32.4445,32.4597,488600.0
2013-04-25 11:00:00,42.71,42.73,42.7,42.72,477100.0,32.4597,32.4749,32.4521,32.4673,477100.0
2013-04-25 11:05:00,42.72,42.72,42.7,42.72,643400.0,32.4673,32.4673,32.4521,32.4673,643400.0
2013-04-25 11:10:00,42.72,42.73,42.71,42.73,486000.0,32.4673,32.4749,32.4597,32.4749,486000.0
2013-04-25 11:15:00,42.73,42.75,42.72,42.72,773900.0,32.4749,32.4901,32.4673,32.4673,773900.0
2013-04-25 11:20:00,42.72,42.74,42.72,42.72,263400.0,32.4673,32.4825,32.4673,32.4673,263400.0
2013-04-25 11:25:00,42.72,42.75,42.72,42.73,390300.0,32.4673,32.4901,32.4673,32.4749,390300.0
2013-04-25 11:30:00,42.73,42.76,42.72,42.76,591300.0,32.4749,32.4977,32.4673,32.4977,591300.0
2013-04-25 11:35:00,42.76,42.77,42.74,42.76,530600.0,32.4977,32.5053,32.4825,32.4977,530600.0
2013-04-25 11:40:00,42.76,42.76,42.74,42.76,292300.0,32.4977,32.4977,32.4825,32.4977,292300.0
2013-04-25 11:45:00,42.76,42.76,42.72,42.73,152000.0,32.4977,32.4977,32.4673,32.4749,152000.0
2013-04-25 11:50:00,42.72,42.73,42.71,42.73,310600.0,32.4673,32.4749,32.4597,32.4749,310600.0
2013-04-25 11:55:00,42.73,42.73,42.71,42.72,145400.0,32.4749,32.4749,32.4597,32.4673,145400.0
2013-04-25 12:00:00,42.71,42.72,42.71,42.71,118300.0,32.4597,32.4673,32.4597,32.4597,118300.0
2013-04-25 12:05:00,42.71,42.73,42.71,42.73,258900.0,32.4597,32.4749,32.4597,32.4749,258900.0
2013-04-25 12:10:00,42.73,42.76,42.72,42.76,661600.0,32.4749,32.4977,32.4673,32.4977,661600.0
2013-04-25 12:15:00,42.75,42.76,42.74,42.75,559700.0,32.4901,32.4977,32.4825,32.4901,559700.0
2013-04-25 12:20:00,42.75,42.76,42.74,42.75,429700.0,32.4901,32.4977,32.4825,32.4901,429700.0
2013-04-25 12:25:00,42.75,42.75,42.73,42.73,272500.0,32.4901,32.4901,32.4749,32.4749,272500.0
2013-04-25 12:30:00,42.73,42.76,42.73,42.74,150600.0,32.4749,32.4977,32.4749,32.4825,150600.0
2013-04-25 12:35:00,42.75,42.77,42.74,42.77,167600.0,32.4901,32.5053,32.4825,32.5053,167600.0
2013-04-25 12:40:00,42.76,42.77,42.74,42.74,286600.0,32.4977,32.5053,32.4825,32.4825,286600.0
2013-04-25 12:45:00,42.75,42.75,42.74,42.75,62000.0,32.4901,32.4901,32.4825,32.4901,62000.0
2013-04-25 12:50:00,42.75,42.75,42.74,42.75,114200.0,32.4901,32.4901,32.4825,32.4901,114200.0
2013-04-25 12:55:00,42.75,42.76,42.73,42.74,142200.0,32.4901,32.4977,32.4749,32.4825,142200.0
2013-04-25 13:00:00,42.74,42.76,42.73,42.76,110300.0,32.4825,32.4977,32.4749,32.4977,110300.0
2013-04-25 13:05:00,42.76,42.76,42.71,42.72,430600.0,32.4977,32.4977,32.4597,32.4673,430600.0
2013-04-25 13:10:00,42.72,42.77,42.71,42.77,119800.0,32.4673,32.5053,32.4597,32.5053,119800.0
2013-04-25 13:15:00,42.77,42.79,42.77,42.77,198600.0,32.5053,32.5205,32.5053,32.5053,198600.0
2013-04-25 13:20:00,42.77,42.78,42.76,42.78,118500.0,32.5053,32.5129,32.4977,32.5129,118500.0
2013-04-25 13:25:00,42.77,42.78,42.77,42.77,75600.0,32.5053,32.5129,32.5053,32.5053,75600.0
2013-04-25 13:30:00,42.78,42.78,42.77,42.78,98000.0,32.5129,32.5129,32.5053,32.5129,98000.0
2013-04-25 13:35:00,42.78,42.78,42.76,42.77,188800.0,32.5129,32.5129,32.4977,32.5053,188800.0
2013-04-25 13:40:00,42.77,42.78,42.76,42.77,147500.0,32.5053,32.5129,32.4977,32.5053,147500.0
2013-04-25 13:45:00,42.77,42.78,42.76,42.78,121700.0,32.5053,32.5129,32.4977,32.5129,121700.0
2013-04-25 13:50:00,42.78,42.79,42.77,42.79,141700.0,32.5129,32.5205,32.5053,32.5205,141700.0
2013-04-25 13:55:00,42.79,42.81,42.78,42.8,233700.0,32.5205,32.5357,32.5129,32.5281,233700.0
2013-04-25 14:00:00,42.79,42.82,42.79,42.82,258300.0,32.5205,32.5433,32.5205,32.5433,258300.0
2013-04-25 14:05:00,42.82,42.83,42.81,42.81,208400.0,32.5433,32.5509,32.5357,32.5357,208400.0
2013-04-25 14:10:00,42.81,42.83,42.81,42.83,164300.0,32.5357,32.5509,32.5357,32.5509,164300.0
2013-04-25 14:15:00,42.83,42.83,42.79,42.79,246300.0,32.5509,32.5509,32.5205,32.5205,246300.0
2013-04-25 14:20:00,42.79,42.81,42.78,42.8,204600.0,32.5205,32.5357,32.5129,32.5281,204600.0
2013-04-25 14:25:00,42.8,42.8,42.79,42.79,160900.0,32.5281,32.5281,32.5205,32.5205,160900.0
2013-04-25 14:30:00,42.78,42.79,42.75,42.75,215100.0,32.5129,32.5205,32.4901,32.4901,215100.0
2013-04-25 14:35:00,42.76,42.78,42.75,42.77,104600.0,32.4977,32.5129,32.4901,32.5053,104600.0
2013-04-25 14:40:00,42.77,42.79,42.76,42.77,291800.0,32.5053,32.5205,32.4977,32.5053,291800.0
2013-04-25 14:45:00,42.76,42.77,42.76,42.77,99300.0,32.4977,32.5053,32.4977,32.5053,99300.0
2013-04-25 14:50:00,42.76,42.77,42.72,42.72,355300.0,32.4977,32.5053,32.4673,32.4673,355300.0
2013-04-25 14:55:00,42.72,42.72,42.69,42.7,356700.0,32.4673,32.4673,32.4445,32.4521,356700.0
2013-04-25 15:00:00,42.7,42.7,42.66,42.66,214000.0,32.4521,32.4521,32.4217,32.4217,214000.0
2013-04-25 15:05:00,42.66,42.66,42.61,42.62,562800.0,32.4217,32.4217,32.3837,32.3913,562800.0
2013-04-25 15:10:00,42.62,42.65,42.58,42.64,348500.0,32.3913,32.4141,32.3609,32.4065,348500.0
2013-04-25 15:15:00,42.65,42.67,42.62,42.62,531000.0,32.4141,32.4293,32.3913,32.3913,531000.0
2013-04-25 15:20:00,42.63,42.63,42.59,42.59,555400.0,32.3989,32.3989,32.3685,32.3685,555400.0
2013-04-25 15:25:00,42.6,42.63,42.59,42.61,360700.0,32.3761,32.3989,32.3685,32.3837,360700.0
2013-04-25 15:30:00,42.61,42.63,42.6,42.61,2009800.0,32.3837,32.3989,32.3761,32.3837,2009800.0
2013-04-25 15:35:00,42.61,42.66,42.61,42.66,269100.0,32.3837,32.4217,32.3837,32.4217,269100.0
2013-04-25 15:40:00,42.66,42.68,42.65,42.68,341800.0,32.4217,32.4369,32.4141,32.4369,341800.0
2013-04-25 15:45:00,42.68,42.7,42.67,42.7,295400.0,32.4369,32.4521,32.4293,32.4521,295400.0
2013-04-25 15:50:00,42.7,42.7,42.62,42.62,1077100.0,32.4521,32.4521,32.3913,32.3913,1077100.0
2013-04-25 15:55:00,42.62,42.67,42.61,42.65,3394500.0,32.3913,32.4293,32.3837,32.4141,3394500.0
2013-04-26 09:30:00,42.45,42.51,42.44,42.48,912200.0,32.2621,32.3077,32.2545,32.2849,912200.0
2013-04-26 09:35:00,42.49,42.5,42.39,42.39,1411000.0,32.2925,32.3001,32.2165,32.2165,1411000.0
2013-04-26 09:40:00,42.4,42.41,42.37,42.37,966300.0,32.2241,32.2317,32.2013,32.2013,966300.0
2013-04-26 09:45:00,42.37,42.4,42.36,42.37,1141600.0,32.2013,32.2241,32.1937,32.2013,1141600.0
2013-04-26 09:50:00,42.37,42.41,42.36,42.39,1145200.0,32.2013,32.2317,32.1937,32.2165,1145200.0
2013-04-26 09:55:00,42.38,42.41,42.37,42.41,1132200.0,32.2089,32.2317,32.2013,32.2317,1132200.0
2013-04-26 10:00:00,42.42,42.45,42.41,42.43,358300.0,32.2393,32.2621,32.2317,32.2469,358300.0
2013-04-26 10:05:00,42.42,42.43,42.39,42.41,473500.0,32.2393,32.2469,32.2165,32.2317,473500.0
2013-04-26 10:10:00,42.41,42.44,42.36,42.38,868300.0,32.2317,32.2545,32.1937,32.2089,868300.0
2013-04-26 10:15:00,42.39,42.39,42.32,42.36,909600.0,32.2165,32.2165,32.1633,32.1937,909600.0
2013-04-26 10:20:00,42.35,42.36,42.33,42.36,504900.0,32.1861,32.1937,32.1709,32.1937,504900.0
2013-04-26 10:25:00,42.35,42.38,42.35,42.37,590200.0,32.1861,32.2089,32.1861,32.2013,590200.0
2013-04-26 10:30:00,42.37,42.38,42.35,42.35,679100.0,32.2013,32.2089,32.1861,32.1861,679100.0
2013-04-26 10:35:00,42.35,42.38,42.34,42.35,952100.0,32.1861,32.2089,32.1785,32.1861,952100.0
2013-04-26 10:40:00,42.35,42.37,42.34,42.35,709700.0,32.1861,32.2013,32.1785,32.1861,709700.0
2013-04-26 10:45:00,42.35,42.36,42.33,42.36,742700.0,32.1861,32.1937,32.1709,32.1937,742700.0
2013-04-26 10:50:00,42.36,42.36,42.3,42.32,766600.0,32.1937,32.1937,32.1481,32.1633,766600.0
2013-04-26 10:55:00,42.31,42.34,42.29,42.32,883500.0,32.1557,32.1785,32.1405,32.1633,883500.0
2013-04-26 11:00:00,42.32,42.33,42.3,42.31,724400.0,32.1633,32.1709,32.1481,32.1557,724400.0
2013-04-26 11:05:00,42.32,42.33,42.3,42.3,564200.0,32.1633,32.1709,32.1481,32.1481,564200.0
2013-04-26 11:10:00,42.3,42.33,42.3,42.31,390800.0,32.1481,32.1709,32.1481,32.1557,390800.0
2013-04-26 11:15:00,42.31,42.34,42.31,42.31,219500.0,32.1557,32.1785,32.1557,32.1557,219500.0
2013-04-26 11:20:00,42.31,42.32,42.28,42.3,1181500.0,32.1557,32.1633,32.1329,32.1481,1181500.0
2013-04-26 11:25:00,42.3,42.32,42.26,42.28,524000.0,32.1481,32.1633,32.1177,32.1329,524000.0
2013-04-26 11:30:00,42.27,42.29,42.26,42.29,571300.0,32.1253,32.1405,32.1177,32.1405,571300.0
2013-04-26 11:35:00,42.29,42.29,42.2,42.22,1216900.0,32.1405,32.1405,32.0721,32.0873,1216900.0
2013-04-26 11:40:00,42.23,42.24,42.2,42.22,591800.0,32.0949,32.1025,32.0721,32.0873,591800.0
2013-04-26 11:45:00,42.22,42.22,42.17,42.19,680000.0,32.0873,32.0873,32.0493,32.0645,680000.0
2013-04-26 11:50:00,42.18,42.18,42.15,42.15,486200.0,32.0569,32.0569,32.0341,32.0341,486200.0
2013-04-26 11:55:00,42.16,42.16,42.12,42.13,793300.0,32.0417,32.0417,32.0113,32.0189,793300.0
2013-04-26 12:00:00,42.14,42.14,42.09,42.13,876400.0,32.0265,32.0265,31.9885,32.0189,876400.0
2013-04-26 12:05:00,42.13,42.14,42.12,42.14,540200.0,32.0189,32.0265,32.0113,32.0265,540200.0
2013-04-26 12:10:00,42.13,42.15,42.11,42.11,628100.0,32.0189,32.0341,32.0037,32.0037,628100.0
2013-04-26 12:15:00,42.12,42.15,42.12,42.15,375500.0,32.0113,32.0341,32.0113,32.0341,375500.0
2013-04-26 12:20:00,42.15,42.16,42.13,42.13,405300.0,32.0341,32.0417,32.0189,32.0189,405300.0
2013-04-26 12:25:00,42.13,42.15,42.12,42.12,376000.0,32.0189,32.0341,32.0113,32.0113,376000.0
2013-04-26 12:30:00,42.13,42.15,42.12,42.14,572000.0,32.0189,32.0341,32.0113,32.0265,572000.0
2013-04-26 12:35:00,42.15,42.15,42.12,42.13,168700.0,32.0341,32.0341,32.0113,32.0189,168700.0
2013-04-26 12:40:00,42.13,42.14,42.12,42.13,233900.0,32.0189,32.0265,32.0113,32.0189,233900.0
2013-04-26 12:45:00,42.13,42.13,42.12,42.13,380000.0,32.0189,32.0189,32.0113,32.0189,380000.0
2013-04-26 12:50:00,42.14,42.16,42.13,42.16,291000.0,32.0265,32.0417,32.0189,32.0417,291000.0
2013-04-26 12:55:00,42.16,42.18,42.16,42.18,401500.0,32.0417,32.0569,32.0417,32.0569,401500.0
2013-04-26 13:00:00,42.17,42.19,42.17,42.18,309400.0,32.0493,32.0645,32.0493,32.0569,309400.0
2013-04-26 13:05:00,42.17,42.19,42.15,42.19,532400.0,32.0493,32.0645,32.0341,32.0645,532400.0
2013-04-26 13:10:00,42.19,42.2,42.18,42.19,243800.0,32.0645,32.0721,32.0569,32.0645,243800.0
2013-04-26 13:15:00,42.19,42.2,42.18,42.19,169300.0,32.0645,32.0721,32.0569,32.0645,169300.0
2013-04-26 13:20:00,42.18,42.23,42.18,42.21,246600.0,32.0569,32.0949,32.0569,32.0797,246600.0
2013-04-26 13:25:00,42.22,42.25,42.21,42.25,443800.0,32.0873,32.1101,32.0797,32.1101,443800.0
2013-04-26 13:30:00,42.25,42.25,42.23,42.24,270500.0,32.1101,32.1101,32.0949,32.1025,270500.0
2013-04-26 13:35:00,42.23,42.24,42.22,42.22,101400.0,32.0949,32.1025,32.0873,32.0873,101400.0
2013-04-26 13:40:00,42.22,42.26,42.21,42.25,259600.0,32.0873,32.1177,32.0797,32.1101,259600.0
2013-04-26 13:45:00,42.26,42.28,42.25,42.26,277500.0,32.1177,32.1329,32.1101,32.1177,277500.0
2013-04-26 13:50:00,42.27,42.27,42.25,42.25,179100.0,32.1253,32.1253,32.1101,32.1101,179100.0
2013-04-26 13:55:00,42.24,42.25,42.23,42.24,168800.0,32.1025,32.1101,32.0949,32.1025,168800.0
2013-04-26 14:00:00,42.23,42.24,42.22,42.24,251200.0,32.0949,32.1025,32.0873,32.1025,251200.0
2013-04-26 14:05:00,42.24,42.26,42.23,42.25,190400.0,32.1025,32.1177,32.0949,32.1101,190400.0
2013-04-26 14:10:00,42.25,42.25,42.23,42.23,35500.0,32.1101,32.1101,32.0949,32.0949,35500.0
2013-04-26 14:15:00,42.23,42.23,42.22,42.22,165800.0,32.0949,32.0949,32.0873,32.0873,165800.0
2013-04-26 14:20:00,42.22,42.24,42.21,42.23,264800.0,32.0873,32.1025,32.0797,32.0949,264800.0
2013-04-26 14:25:00,42.23,42.23,42.21,42.21,99600.0,32.0949,32.0949,32.0797,32.0797,99600.0
2013-04-26 14:30:00,42.21,42.23,42.21,42.21,233500.0,32.0797,32.0949,32.0797,32.0797,233500.0
2013-04-26 14:35:00,42.21,42.23,42.2,42.22,862600.0,32.0797,32.0949,32.0721,32.0873,862600.0
2013-04-26 14:40:00,42.23,42.23,42.21,42.22,214000.0,32.0949,32.0949,32.0797,32.0873,214000.0
2013-04-26 14:45:00,42.22,42.25,42.21,42.25,328100.0,32.0873,32.1101,32.0797,32.1101,328100.0
2013-04-26 14:50:00,42.24,42.26,42.23,42.23,502300.0,32.1025,32.1177,32.0949,32.0949,502300.0
2013-04-26 14:55:00,42.24,42.24,42.23,42.23,187300.0,32.1025,32.1025,32.0949,32.0949,187300.0
2013-04-26 15:00:00,42.23,42.26,42.22,42.26,373000.0,32.0949,32.1177,32.0873,32.1177,373000.0
2013-04-26 15:05:00,42.26,42.26,42.25,42.26,182500.0,32.1177,32.1177,32.1101,32.1177,182500.0
2013-04-26 15:10:00,42.26,42.27,42.26,42.26,137700.0,32.1177,32.1253,32.1177,32.1177,137700.0
2013-04-26 15:15:00,42.27,42.27,42.25,42.26,233300.0,32.1253,32.1253,32.1101,32.1177,233300.0
2013-04-26 15:20:00,42.26,42.26,42.25,42.25,213100.0,32.1177,32.1177,32.1101,32.1101,213100.0
2013-04-26 15:25:00,42.26,42.29,42.25,42.28,632800.0,32.1177,32.1405,32.1101,32.1329,632800.0
2013-04-26 15:30:00,42.28,42.28,42.26,42.27,610000.0,32.1329,32.1329,32.1177,32.1253,610000.0
2013-04-26 15:35:00,42.27,42.27,42.25,42.25,582900.0,32.1253,32.1253,32.1101,32.1101,582900.0
2013-04-26 15:40:00,42.25,42.26,42.24,42.25,524500.0,32.1101,32.1177,32.1025,32.1101,524500.0
2013-04-26 15:45:00,42.25,42.25,42.21,42.23,1446100.0,32.1101,32.1101,32.0797,32.0949,1446100.0
2013-04-26 15:50:00,42.22,42.22,42.18,42.18,1870000.0,32.0873,32.0873,32.0569,32.0569,1870000.0
2013-04-26 15:55:00,42.18,42.24,42.17,42.24,4631900.0,32.0569,32.1025,32.0493,32.1025,4631900.0
2013-04-29 09:30:00,42.62,42.65,42.55,42.55,1110100.0,32.3913,32.4141,32.3381,32.3381,1110100.0
2013-04-29 09:35:00,42.55,42.56,42.47,42.48,1074100.0,32.3381,32.3457,32.2773,32.2849,1074100.0
2013-04-29 09:40:00,42.48,42.49,42.44,42.48,693600.0,32.2849,32.2925,32.2545,32.2849,693600.0
2013-04-29 09:45:00,42.48,42.5,42.47,42.5,344000.0,32.2849,32.3001,32.2773,32.3001,344000.0
2013-04-29 09:50:00,42.49,42.55,42.49,42.55,920300.0,32.2925,32.3381,32.2925,32.3381,920300.0
2013-04-29 09:55:00,42.55,42.58,42.54,42.58,330900.0,32.3381,32.3609,32.3305,32.3609,330900.0
2013-04-29 10:00:00,42.58,42.61,42.54,42.6,1016800.0,32.3609,32.3837,32.3305,32.3761,1016800.0
2013-04-29 10:05:00,42.61,42.63,42.57,42.58,1163400.0,32.3837,32.3989,32.3533,32.3609,1163400.0
2013-04-29 10:10:00,42.58,42.59,42.55,42.57,367500.0,32.3609,32.3685,32.3381,32.3533,367500.0
2013-04-29 10:15:00,42.57,42.6,42.57,42.58,368100.0,32.3533,32.3761,32.3533,32.3609,368100.0
2013-04-29 10:20:00,42.59,42.61,42.58,42.6,352700.0,32.3685,32.3837,32.3609,32.3761,352700.0
2013-04-29 10:25:00,42.59,42.61,42.59,42.59,184800.0,32.3685,32.3837,32.3685,32.3685,184800.0
2013-04-29 10:30:00,42.59,42.59,42.57,42.58,456400.0,32.3685,32.3685,32.3533,32.3609,456400.0
2013-04-29 10:35:00,42.58,42.61,42.58,42.58,246200.0,32.3609,32.3837,32.3609,32.3609,246200.0
2013-04-29 10:40:00,42.59,42.62,42.59,42.62,397400.0,32.3685,32.3913,32.3685,32.3913,397400.0
2013-04-29 10:45:00,42.62,42.65,42.61,42.64,747600.0,32.3913,32.4141,32.3837,32.4065,747600.0
2013-04-29 10:50:00,42.63,42.65,42.62,42.63,681800.0,32.3989,32.4141,32.3913,32.3989,681800.0
2013-04-29 10:55:00,42.64,42.66,42.63,42.66,193400.0,32.4065,32.4217,32.3989,32.4217,193400.0
2013-04-29 11:00:00,42.65,42.66,42.6,42.6,807400.0,32.4141,32.4217,32.3761,32.3761,807400.0
2013-04-29 11:05:00,42.6,42.64,42.6,42.62,215100.0,32.3761,32.4065,32.3761,32.3913,215100.0
2013-04-29 11:10:00,42.63,42.63,42.6,42.6,253700.0,32.3989,32.3989,32.3761,32.3761,253700.0
2013-04-29 11:15:00,42.61,42.62,42.6,42.6,423000.0,32.3837,32.3913,32.3761,32.3761,423000.0
2013-04-29 11:20:00,42.6,42.62,42.6,42.61,254600.0,32.3761,32.3913,32.3761,32.3837,254600.0
2013-04-29 11:25:00,42.6,42.63,42.6,42.63,417400.0,32.3761,32.3989,32.3761,32.3989,417400.0
2013-04-29 11:30:00,42.63,42.64,42.62,42.62,320000.0,32.3989,32.4065,32.3913,32.3913,320000.0
2013-04-29 11:35:00,42.62,42.63,42.6,42.61,492900.0,32.3913,32.3989,32.3761,32.3837,492900.0
2013-04-29 11:40:00,42.62,42.62,42.61,42.62,118700.0,32.3913,32.3913,32.3837,32.3913,118700.0
2013-04-29 11:45:00,42.61,42.64,42.61,42.63,321000.0,32.3837,32.4065,32.3837,32.3989,321000.0
2013-04-29 11:50:00,42.63,42.63,42.62,42.63,107300.0,32.3989,32.3989,32.3913,32.3989,107300.0
2013-04-29 11:55:00,42.63,42.66,42.62,42.66,206400.0,32.3989,32.4217,32.3913,32.4217,206400.0
2013-04-29 12:00:00,42.66,42.69,42.64,42.68,494000.0,32.4217,32.4445,32.4065,32.4369,494000.0
2013-04-29 12:05:00,42.68,42.69,42.65,42.66,279800.0,32.4369,32.4445,32.4141,32.4217,279800.0
2013-04-29 12:10:00,42.66,42.68,42.65,42.66,153900.0,32.4217,32.4369,32.4141,32.4217,153900.0
2013-04-29 12:15:00,42.67,42.69,42.66,42.69,825800.0,32.4293,32.4445,32.4217,32.4445,825800.0
2013-04-29 12:20:00,42.69,42.73,42.68,42.73,954200.0,32.4445,32.4749,32.4369,32.4749,954200.0
2013-04-29 12:25:00,42.73,42.74,42.72,42.74,401500.0,32.4749,32.4825,32.4673,32.4825,401500.0
2013-04-29 12:30:00,42.74,42.75,42.72,42.73,536200.0,32.4825,32.4901,32.4673,32.4749,536200.0
2013-04-29 12:35:00,42.73,42.76,42.73,42.76,367400.0,32.4749,32.4977,32.4749,32.4977,367400.0
2013-04-29 12:40:00,42.75,42.77,42.75,42.75,298500.0,32.4901,32.5053,32.4901,32.4901,298500.0
2013-04-29 12:45:00,42.76,42.76,42.73,42.75,355800.0,32.4977,32.4977,32.4749,32.4901,355800.0
2013-04-29 12:50:00,42.75,42.76,42.74,42.75,304900.0,32.4901,32.4977,32.4825,32.4901,304900.0
2013-04-29 12:55:00,42.76,42.76,42.72,42.73,484900.0,32.4977,32.4977,32.4673,32.4749,484900.0
2013-04-29 13:00:00,42.73,42.74,42.72,42.73,33600.0,32.4749,32.4825,32.4673,32.4749,33600.0
2013-04-29 13:05:00,42.73,42.74,42.73,42.74,136500.0,32.4749,32.4825,32.4749,32.4825,136500.0
2013-04-29 13:10:00,42.74,42.74,42.73,42.73,100200.0,32.4825,32.4825,32.4749,32.4749,100200.0
2013-04-29 13:15:00,42.73,42.74,42.72,42.73,203200.0,32.4749,32.4825,32.4673,32.4749,203200.0
2013-04-29 13:20:00,42.73,42.74,42.71,42.73,314200.0,32.4749,32.4825,32.4597,32.4749,314200.0
2013-04-29 13:25:00,42.73,42.77,42.72,42.77,229900.0,32.4749,32.5053,32.4673,32.5053,229900.0
2013-04-29 13:30:00,42.76,42.78,42.76,42.77,272400.0,32.4977,32.5129,32.4977,32.5053,272400.0
2013-04-29 13:35:00,42.77,42.78,42.77,42.77,165400.0,32.5053,32.5129,32.5053,32.5053,165400.0
2013-04-29 13:40:00,42.77,42.78,42.76,42.77,210700.0,32.5053,32.5129,32.4977,32.5053,210700.0
2013-04-29 13:45:00,42.76,42.79,42.76,42.79,159900.0,32.4977,32.5205,32.4977,32.5205,159900.0
2013-04-29 13:50:00,42.79,42.8,42.78,42.8,181300.0,32.5205,32.5281,32.5129,32.5281,181300.0
2013-04-29 13:55:00,42.8,42.83,42.8,42.81,202500.0,32.5281,32.5509,32.5281,32.5357,202500.0
2013-04-29 14:00:00,42.8,42.82,42.79,42.79,190500.0,32.5281,32.5433,32.5205,32.5205,190500.0
2013-04-29 14:05:00,42.79,42.82,42.79,42.81,224500.0,32.5205,32.5433,32.5205,32.5357,224500.0
2013-04-29 14:10:00,42.8,42.82,42.8,42.8,233700.0,32.5281,32.5433,32.5281,32.5281,233700.0
2013-04-29 14:15:00,42.8,42.8,42.77,42.77,117100.0,32.5281,32.5281,32.5053,32.5053,117100.0
2013-04-29 14:20:00,42.77,42.78,42.77,42.77,94300.0,32.5053,32.5129,32.5053,32.5053,94300.0
2013-04-29 14:25:00,42.77,42.79,42.77,42.79,114700.0,32.5053,32.5205,32.5053,32.5205,114700.0
2013-04-29 14:30:00,42.79,42.81,42.77,42.79,358100.0,32.5205,32.5357,32.5053,32.5205,358100.0
2013-04-29 14:35:00,42.79,42.79,42.78,42.78,123900.0,32.5205,32.5205,32.5129,32.5129,123900.0
2013-04-29 14:40:00,42.78,42.8,42.78,42.79,138600.0,32.5129,32.5281,32.5129,32.5205,138600.0
2013-04-29 14:45:00,42.79,42.8,42.79,42.8,118100.0,32.5205,32.5281,32.5205,32.5281,118100.0
2013-04-29 14:50:00,42.8,42.8,42.78,42.79,171300.0,32.5281,32.5281,32.5129,32.5205,171300.0
2013-04-29 14:55:00,42.78,42.79,42.77,42.79,156700.0,32.5129,32.5205,32.5053,32.5205,156700.0
2013-04-29 15:00:00,42.79,42.79,42.76,42.76,189300.0,32.5205,32.5205,32.4977,32.4977,189300.0
2013-04-29 15:05:00,42.77,42.77,42.71,42.73,429800.0,32.5053,32.5053,32.4597,32.4749,429800.0
2013-04-29 15:10:00,42.73,42.73,42.71,42.72,157500.0,32.4749,32.4749,32.4597,32.4673,157500.0
2013-04-29 15:15:00,42.72,42.75,42.71,42.75,232100.0,32.4673,32.4901,32.4597,32.4901,232100.0
2013-04-29 15:20:00,42.74,42.75,42.71,42.71,677100.0,32.4825,32.4901,32.4597,32.4597,677100.0
2013-04-29 15:25:00,42.71,42.75,42.7,42.74,577500.0,32.4597,32.4901,32.4521,32.4825,577500.0
2013-04-29 15:30:00,42.74,42.75,42.74,42.74,354700.0,32.4825,32.4901,32.4825,32.4825,354700.0
2013-04-29 15:35:00,42.75,42.77,42.74,42.76,455800.0,32.4901,32.5053,32.4825,32.4977,455800.0
2013-04-29 15:40:00,42.76,42.76,42.75,42.76,240100.0,32.4977,32.4977,32.4901,32.4977,240100.0
2013-04-29 15:45:00,42.76,42.78,42.74,42.75,1309400.0,32.4977,32.5129,32.4825,32.4901,1309400.0
2013-04-29 15:50:00,42.75,42.76,42.73,42.74,1133900.0,32.4901,32.4977,32.4749,32.4825,1133900.0
2013-04-29 15:55:00,42.74,42.75,42.69,42.69,3536100.0,32.4825,32.4901,32.4445,32.4445,3536100.0
2013-04-30 09:30:00,42.83,42.85,42.78,42.83,1008200.0,32.5509,32.5661,32.5129,32.5509,1008200.0
2013-04-30 09:35:00,42.83,42.85,42.82,42.84,876000.0,32.5509,32.5661,32.5433,32.5585,876000.0
2013-04-30 09:40:00,42.84,42.84,42.76,42.77,1040300.0,32.5585,32.5585,32.4977,32.5053,1040300.0
2013-04-30 09:45:00,42.77,42.79,42.73,42.77,1058000.0,32.5053,32.5205,32.4749,32.5053,1058000.0
2013-04-30 09:50:00,42.76,42.77,42.7,42.7,677000.0,32.4977,32.5053,32.4521,32.4521,677000.0
2013-04-30 09:55:00,42.71,42.72,42.66,42.68,1111200.0,32.4597,32.4673,32.4217,32.4369,1111200.0
2013-04-30 10:00:00,42.68,42.73,42.65,42.68,864200.0,32.4369,32.4749,32.4141,32.4369,864200.0
2013-04-30 10:05:00,42.68,42.71,42.66,42.7,396300.0,32.4369,32.4597,32.4217,32.4521,396300.0
2013-04-30 10:10:00,42.69,42.76,42.69,42.76,461300.0,32.4445,32.4977,32.4445,32.4977,461300.0
2013-04-30 10:15:00,42.76,42.77,42.73,42.75,486100.0,32.4977,32.5053,32.4749,32.4901,486100.0
2013-04-30 10:20:00,42.75,42.78,42.75,42.77,265700.0,32.4901,32.5129,32.4901,32.5053,265700.0
2013-04-30 10:25:00,42.78,42.79,42.76,42.77,415000.0,32.5129,32.5205,32.4977,32.5053,415000.0
2013-04-30 10:30:00,42.77,42.8,42.76,42.8,350600.0,32.5053,32.5281,32.4977,32.5281,350600.0
2013-04-30 10:35:00,42.8,42.83,42.8,42.83,510700.0,32.5281,32.5509,32.5281,32.5509,510700.0
2013-04-30 10:40:00,42.82,42.85,42.81,42.84,435800.0,32.5433,32.5661,32.5357,32.5585,435800.0
2013-04-30 10:45:00,42.84,42.87,42.83,42.87,616100.0,32.5585,32.5813,32.5509,32.5813,616100.0
2013-04-30 10:50:00,42.87,42.89,42.86,42.89,449700.0,32.5813,32.5965,32.5737,32.5965,449700.0
2013-04-30 10:55:00,42.88,42.91,42.87,42.91,957200.0,32.5889,32.6117,32.5813,32.6117,957200.0
2013-04-30 11:00:00,42.91,42.92,42.89,42.9,1133900.0,32.6117,32.6193,32.5965,32.6041,1133900.0
2013-04-30 11:05:00,42.9,42.92,42.89,42.91,905000.0,32.6041,32.6193,32.5965,32.6117,905000.0
2013-04-30 11:10:00,42.91,42.93,42.91,42.91,682200.0,32.6117,32.6269,32.6117,32.6117,682200.0
2013-04-30 11:15:00,42.91,42.92,42.89,42.91,567400.0,32.6117,32.6193,32.5965,32.6117,567400.0
2013-04-30 11:20:00,42.91,42.92,42.89,42.9,298200.0,32.6117,32.6193,32.5965,32.6041,298200.0
2013-04-30 11:25:00,42.89,42.93,42.89,42.9,561000.0,32.5965,32.6269,32.5965,32.6041,561000.0
2013-04-30 11:30:00,42.91,42.93,42.89,42.91,848500.0,32.6117,32.6269,32.5965,32.6117,848500.0
2013-04-30 11:35:00,42.92,42.99,42.91,42.98,1509200.0,32.6193,32.6725,32.6117,32.6649,1509200.0
2013-04-30 11:40:00,42.99,43.0,42.97,42.97,528700.0,32.6725,32.6801,32.6573,32.6573,528700.0
2013-04-30 11:45:00,42.96,43.0,42.96,42.98,409400.0,32.6497,32.6801,32.6497,32.6649,409400.0
2013-04-30 11:50:00,42.99,43.03,42.98,43.03,652000.0,32.6725,32.7029,32.6649,32.7029,652000.0
2013-04-30 11:55:00,43.03,43.04,43.01,43.02,892300.0,32.7029,32.7105,32.6877,32.6953,892300.0
2013-04-30 12:00:00,43.03,43.04,43.02,43.03,821800.0,32.7029,32.7105,32.6953,32.7029,821800.0
2013-04-30 12:05:00,43.02,43.05,43.02,43.05,548900.0,32.6953,32.7181,32.6953,32.7181,548900.0
2013-04-30 12:10:00,43.05,43.06,43.04,43.06,130700.0,32.7181,32.7257,32.7105,32.7257,130700.0
2013-04-30 12:15:00,43.06,43.06,43.02,43.04,381400.0,32.7257,32.7257,32.6953,32.7105,381400.0
2013-04-30 12:20:00,43.04,43.05,43.03,43.03,172000.0,32.7105,32.7181,32.7029,32.7029,172000.0
2013-04-30 12:25:00,43.03,43.04,43.01,43.02,274700.0,32.7029,32.7105,32.6877,32.6953,274700.0
2013-04-30 12:30:00,43.01,43.03,43.01,43.03,164700.0,32.6877,32.7029,32.6877,32.7029,164700.0
2013-04-30 12:35:00,43.02,43.03,43.01,43.02,273700.0,32.6953,32.7029,32.6877,32.6953,273700.0
2013-04-30 12:40:00,43.02,43.04,43.01,43.03,196500.0,32.6953,32.7105,32.6877,32.7029,196500.0
2013-04-30 12:45:00,43.02,43.07,43.02,43.07,271500.0,32.6953,32.7333,32.6953,32.7333,271500.0
2013-04-30 12:50:00,43.07,43.08,43.05,43.06,278300.0,32.7333,32.7409,32.7181,32.7257,278300.0
2013-04-30 12:55:00,43.07,43.1,43.07,43.09,431900.0,32.7333,32.7561,32.7333,32.7485,431900.0
2013-04-30 13:00:00,43.09,43.12,43.07,43.08,426100.0,32.7485,32.7713,32.7333,32.7409,426100.0
2013-04-30 13:05:00,43.07,43.12,43.07,43.12,209500.0,32.7333,32.7713,32.7333,32.7713,209500.0
2013-04-30 13:10:00,43.12,43.12,43.1,43.11,283100.0,32.7713,32.7713,32.7561,32.7637,283100.0
2013-04-30 13:15:00,43.11,43.12,43.09,43.11,190100.0,32.7637,32.7713,32.7485,32.7637,190100.0
2013-04-30 13:20:00,43.12,43.14,43.1,43.14,644900.0,32.7713,32.7865,32.7561,32.7865,644900.0
2013-04-30 13:25:00,43.14,43.14,43.11,43.12,511100.0,32.7865,32.7865,32.7637,32.7713,511100.0
2013-04-30 13:30:00,43.12,43.12,43.11,43.12,67300.0,32.7713,32.7713,32.7637,32.7713,67300.0
2013-04-30 13:35:00,43.11,43.12,43.09,43.09,784300.0,32.7637,32.7713,32.7485,32.7485,784300.0
2013-04-30 13:40:00,43.09,43.15,43.08,43.15,2196200.0,32.7485,32.7941,32.7409,32.7941,2196200.0
2013-04-30 13:45:00,43.15,43.16,43.14,43.16,333400.0,32.7941,32.8017,32.7865,32.8017,333400.0
2013-04-30 13:50:00,43.16,43.16,43.15,43.15,251000.0,32.8017,32.8017,32.7941,32.7941,251000.0
2013-04-30 13:55:00,43.15,43.16,43.15,43.16,94300.0,32.7941,32.8017,32.7941,32.8017,94300.0
2013-04-30 14:00:00,43.15,43.16,43.11,43.11,936000.0,32.7941,32.8017,32.7637,32.7637,936000.0
2013-04-30 14:05:00,43.11,43.12,43.08,43.08,346300.0,32.7637,32.7713,32.7409,32.7409,346300.0
2013-04-30 14:10:00,43.07,43.1,43.07,43.1,214200.0,32.7333,32.7561,32.7333,32.7561,214200.0
2013-04-30 14:15:00,43.1,43.11,43.08,43.09,359600.0,32.7561,32.7637,32.7409,32.7485,359600.0
2013-04-30 14:20:00,43.09,43.11,43.09,43.11,142800.0,32.7485,32.7637,32.7485,32.7637,142800.0
2013-04-30 14:25:00,43.1,43.14,43.1,43.14,873800.0,32.7561,32.7865,32.7561,32.7865,873800.0
2013-04-30 14:30:00,43.14,43.14,43.12,43.13,692900.0,32.7865,32.7865,32.7713,32.7789,692900.0
2013-04-30 14:35:00,43.12,43.17,43.12,43.16,584500.0,32.7713,32.8093,32.7713,32.8017,584500.0
2013-04-30 14:40:00,43.16,43.21,43.16,43.21,932900.0,32.8017,32.8397,32.8017,32.8397,932900.0
2013-04-30 14:45:00,43.21,43.23,43.21,43.22,1421100.0,32.8397,32.8549,32.8397,32.8473,1421100.0
2013-04-30 14:50:00,43.21,43.23,43.21,43.22,808300.0,32.8397,32.8549,32.8397,32.8473,808300.0
2013-04-30 14:55:00,43.22,43.25,43.22,43.25,938400.0,32.8473,32.8701,32.8473,32.8701,938400.0
2013-04-30 15:00:00,43.25,43.25,43.21,43.21,1412000.0,32.8701,32.8701,32.8397,32.8397,1412000.0
2013-04-30 15:05:00,43.22,43.24,43.21,43.23,628400.0,32.8473,32.8625,32.8397,32.8549,628400.0
2013-04-30 15:10:00,43.24,43.25,43.23,43.25,877900.0,32.8625,32.8701,32.8549,32.8701,877900.0
2013-04-30 15:15:00,43.24,43.29,43.24,43.27,1797300.0,32.8625,32.9005,32.8625,32.8853,1797300.0
2013-04-30 15:20:00,43.28,43.3,43.27,43.3,931200.0,32.8929,32.9081,32.8853,32.9081,931200.0
2013-04-30 15:25:00,43.3,43.32,43.29,43.31,1141500.0,32.9081,32.9233,32.9005,32.9157,1141500.0
2013-04-30 15:30:00,43.31,43.33,43.31,43.33,876300.0,32.9157,32.9309,32.9157,32.9309,876300.0
2013-04-30 15:35:00,43.33,43.39,43.32,43.39,2025300.0,32.9309,32.9765,32.9233,32.9765,2025300.0
2013-04-30 15:40:00,43.39,43.4,43.37,43.39,2126400.0,32.9765,32.9841,32.9613,32.9765,2126400.0
2013-04-30 15:45:00,43.4,43.41,43.38,43.39,810600.0,32.9841,32.9917,32.9689,32.9765,810600.0
2013-04-30 15:50:00,43.38,43.39,43.35,43.36,2194900.0,32.9689,32.9765,32.9461,32.9537,2194900.0
2013-04-30 15:55:00,43.35,43.38,43.27,43.28,7654400.0,32.9461,32.9689,32.8853,32.8929,7654400.0
2013-05-01 09:30:00,43.21,43.24,43.14,43.14,1061000.0,32.8397,32.8625,32.7865,32.7865,1061000.0
2013-05-01 09:35:00,43.14,43.15,43.07,43.09,1223900.0,32.7865,32.7941,32.7333,32.7485,1223900.0
2013-05-01 09:40:00,43.08,43.09,43.01,43.08,1179000.0,32.7409,32.7485,32.6877,32.7409,1179000.0
2013-05-01 09:45:00,43.07,43.08,42.99,43.01,1115500.0,32.7333,32.7409,32.6725,32.6877,1115500.0
2013-05-01 09:50:00,43.0,43.02,42.97,43.01,654100.0,32.6801,32.6953,32.6573,32.6877,654100.0
2013-05-01 09:55:00,43.01,43.02,42.98,43.0,871000.0,32.6877,32.6953,32.6649,32.6801,871000.0
2013-05-01 10:00:00,43.01,43.11,42.98,43.05,1805500.0,32.6877,32.7637,32.6649,32.7181,1805500.0
2013-05-01 10:05:00,43.05,43.05,42.92,42.92,1886700.0,32.7181,32.7181,32.6193,32.6193,1886700.0
2013-05-01 10:10:00,42.92,42.93,42.8,42.81,1929200.0,32.6193,32.6269,32.5281,32.5357,1929200.0
2013-05-01 10:15:00,42.81,42.83,42.75,42.75,2166800.0,32.5357,32.5509,32.4901,32.4901,2166800.0
2013-05-01 10:20:00,42.75,42.87,42.75,42.85,1774800.0,32.4901,32.5813,32.4901,32.5661,1774800.0
2013-05-01 10:25:00,42.84,42.87,42.82,42.83,496600.0,32.5585,32.5813,32.5433,32.5509,496600.0
2013-05-01 10:30:00,42.82,42.87,42.8,42.86,746600.0,32.5433,32.5813,32.5281,32.5737,746600.0
2013-05-01 10:35:00,42.86,42.91,42.83,42.91,720600.0,32.5737,32.6117,32.5509,32.6117,720600.0
2013-05-01 10:40:00,42.91,42.91,42.9,42.91,244200.0,32.6117,32.6117,32.6041,32.6117,244200.0
2013-05-01 10:45:00,42.91,42.93,42.9,42.93,611100.0,32.6117,32.6269,32.6041,32.6269,611100.0
2013-05-01 10:50:00,42.93,42.99,42.93,42.99,478800.0,32.6269,32.6725,32.6269,32.6725,478800.0
2013-05-01 10:55:00,42.98,42.99,42.98,42.99,256900.0,32.6649,32.6725,32.6649,32.6725,256900.0
2013-05-01 11:00:00,42.99,43.0,42.96,42.97,828600.0,32.6725,32.6801,32.6497,32.6573,828600.0
2013-05-01 11:05:00,42.97,42.98,42.95,42.98,913400.0,32.6573,32.6649,32.6421,32.6649,913400.0
2013-05-01 11:10:00,42.98,43.0,42.96,42.99,542000.0,32.6649,32.6801,32.6497,32.6725,542000.0
2013-05-01 11:15:00,43.0,43.0,42.98,42.99,461600.0,32.6801,32.6801,32.6649,32.6725,461600.0
2013-05-01 11:20:00,42.98,42.99,42.96,42.99,394000.0,32.6649,32.6725,32.6497,32.6725,394000.0
2013-05-01 11:25:00,42.99,42.99,42.97,42.98,452100.0,32.6725,32.6725,32.6573,32.6649,452100.0
2013-05-01 11:30:00,42.98,43.0,42.98,43.0,1073200.0,32.6649,32.6801,32.6649,32.6801,1073200.0
2013-05-01 11:35:00,43.0,43.01,42.95,42.96,405600.0,32.6801,32.6877,32.6421,32.6497,405600.0
2013-05-01 11:40:00,42.96,42.98,42.96,42.97,269200.0,32.6497,32.6649,32.6497,32.6573,269200.0
2013-05-01 11:45:00,42.96,42.97,42.93,42.94,713200.0,32.6497,32.6573,32.6269,32.6345,713200.0
2013-05-01 11:50:00,42.94,42.98,42.94,42.96,323300.0,32.6345,32.6649,32.6345,32.6497,323300.0
2013-05-01 11:55:00,42.97,42.98,42.95,42.97,725000.0,32.6573,32.6649,32.6421,32.6573,725000.0
2013-05-01 12:00:00,42.98,42.98,42.93,42.94,779100.0,32.6649,32.6649,32.6269,32.6345,779100.0
2013-05-01 12:05:00,42.94,42.96,42.94,42.95,367800.0,32.6345,32.6497,32.6345,32.6421,367800.0
2013-05-01 12:10:00,42.95,42.95,42.91,42.91,747100.0,32.6421,32.6421,32.6117,32.6117,747100.0
2013-05-01 12:15:00,42.91,42.93,42.91,42.92,180400.0,32.6117,32.6269,32.6117,32.6193,180400.0
2013-05-01 12:20:00,42.93,42.94,42.92,42.94,379500.0,32.6269,32.6345,32.6193,32.6345,379500.0
2013-05-01 12:25:00,42.94,42.94,42.92,42.92,484800.0,32.6345,32.6345,32.6193,32.6193,484800.0
2013-05-01 12:30:00,42.93,42.93,42.91,42.91,94600.0,32.6269,32.6269,32.6117,32.6117,94600.0
2013-05-01 12:35:00,42.92,42.92,42.89,42.89,324600.0,32.6193,32.6193,32.5965,32.5965,324600.0
2013-05-01 12:40:00,42.89,42.9,42.88,42.89,409500.0,32.5965,32.6041,32.5889,32.5965,409500.0
2013-05-01 12:45:00,42.89,42.9,42.89,42.89,226900.0,32.5965,32.6041,32.5965,32.5965,226900.0
2013-05-01 12:50:00,42.9,42.9,42.87,42.87,274300.0,32.6041,32.6041,32.5813,32.5813,274300.0
2013-05-01 12:55:00,42.88,42.88,42.83,42.83,612300.0,32.5889,32.5889,32.5509,32.5509,612300.0
2013-05-01 13:00:00,42.82,42.84,42.79,42.79,1175800.0,32.5433,32.5585,32.5205,32.5205,1175800.0
2013-05-01 13:05:00,42.8,42.8,42.75,42.76,597500.0,32.5281,32.5281,32.4901,32.4977,597500.0
2013-05-01 13:10:00,42.76,42.8,42.75,42.76,494600.0,32.4977,32.5281,32.4901,32.4977,494600.0
2013-05-01 13:15:00,42.76,42.76,42.71,42.72,1585100.0,32.4977,32.4977,32.4597,32.4673,1585100.0
2013-05-01 13:20:00,42.72,42.74,42.7,42.74,455100.0,32.4673,32.4825,32.4521,32.4825,455100.0
2013-05-01 13:25:00,42.74,42.77,42.73,42.77,931100.0,32.4825,32.5053,32.4749,32.5053,931100.0
2013-05-01 13:30:00,42.78,42.78,42.75,42.76,617300.0,32.5129,32.5129,32.4901,32.4977,617300.0
2013-05-01 13:35:00,42.77,42.77,42.74,42.75,206200.0,32.5053,32.5053,32.4825,32.4901,206200.0
2013-05-01 13:40:00,42.75,42.75,42.7,42.71,532100.0,32.4901,32.4901,32.4521,32.4597,532100.0
2013-05-01 13:45:00,42.7,42.72,42.7,42.72,327900.0,32.4521,32.4673,32.4521,32.4673,327900.0
2013-05-01 13:50:00,42.71,42.74,42.69,42.73,364800.0,32.4597,32.4825,32.4445,32.4749,364800.0
2013-05-01 13:55:00,42.74,42.74,42.7,42.7,281700.0,32.4825,32.4825,32.4521,32.4521,281700.0
2013-05-01 14:00:00,42.71,42.82,42.71,42.78,682400.0,32.4597,32.5433,32.4597,32.5129,682400.0
2013-05-01 14:05:00,42.77,42.83,42.75,42.81,263300.0,32.5053,32.5509,32.4901,32.5357,263300.0
2013-05-01 14:10:00,42.81,42.82,42.74,42.8,382800.0,32.5357,32.5433,32.4825,32.5281,382800.0
2013-05-01 14:15:00,42.8,42.8,42.76,42.78,349400.0,32.5281,32.5281,32.4977,32.5129,349400.0
2013-05-01 14:20:00,42.78,42.86,42.78,42.85,506800.0,32.5129,32.5737,32.5129,32.5661,506800.0
2013-05-01 14:25:00,42.85,42.88,42.81,42.84,499900.0,32.5661,32.5889,32.5357,32.5585,499900.0
2013-05-01 14:30:00,42.85,42.85,42.81,42.81,407900.0,32.5661,32.5661,32.5357,32.5357,407900.0
2013-05-01 14:35:00,42.81,42.82,42.79,42.79,280200.0,32.5357,32.5433,32.5205,32.5205,280200.0
2013-05-01 14:40:00,42.8,42.82,42.79,42.81,242600.0,32.5281,32.5433,32.5205,32.5357,242600.0
2013-05-01 14:45:00,42.8,42.83,42.78,42.82,353000.0,32.5281,32.5509,32.5129,32.5433,353000.0
2013-05-01 14:50:00,42.82,42.87,42.81,42.87,385000.0,32.5433,32.5813,32.5357,32.5813,385000.0
2013-05-01 14:55:00,42.87,42.88,42.84,42.84,178300.0,32.5813,32.5889,32.5585,32.5585,178300.0
2013-05-01 15:00:00,42.84,42.85,42.81,42.83,301700.0,32.5585,32.5661,32.5357,32.5509,301700.0
2013-05-01 15:05:00,42.83,42.84,42.79,42.79,370300.0,32.5509,32.5585,32.5205,32.5205,370300.0
2013-05-01 15:10:00,42.79,42.79,42.77,42.77,456600.0,32.5205,32.5205,32.5053,32.5053,456600.0
2013-05-01 15:15:00,42.77,42.77,42.74,42.77,421800.0,32.5053,32.5053,32.4825,32.5053,421800.0
2013-05-01 15:20:00,42.77,42.77,42.69,42.7,924400.0,32.5053,32.5053,32.4445,32.4521,924400.0
2013-05-01 15:25:00,42.7,42.73,42.68,42.7,645100.0,32.4521,32.4749,32.4369,32.4521,645100.0
2013-05-01 15:30:00,42.7,42.74,42.69,42.74,439000.0,32.4521,32.4825,32.4445,32.4825,439000.0
2013-05-01 15:35:00,42.73,42.74,42.71,42.71,705600.0,32.4749,32.4825,32.4597,32.4597,705600.0
2013-05-01 15:40:00,42.71,42.72,42.69,42.7,820100.0,32.4597,32.4673,32.4445,32.4521,820100.0
2013-05-01 15:45:00,42.7,42.76,42.69,42.75,1315000.0,32.4521,32.4977,32.4445,32.4901,1315000.0
2013-05-01 15:50:00,42.75,42.75,42.72,42.73,1817400.0,32.4901,32.4901,32.4673,32.4749,1817400.0
2013-05-01 15:55:00,42.74,42.83,42.73,42.83,3643500.0,32.4825,32.5509,32.4749,32.5509,3643500.0
2013-05-02 09:30:00,42.99,43.06,42.96,43.06,1253900.0,32.6725,32.7257,32.6497,32.7257,1253900.0
2013-05-02 09:35:00,43.06,43.07,43.0,43.04,1077600.0,32.7257,32.7333,32.6801,32.7105,1077600.0
2013-05-02 09:40:00,43.04,43.05,42.93,42.93,1655500.0,32.7105,32.7181,32.6269,32.6269,1655500.0
2013-05-02 09:45:00,42.94,42.97,42.9,42.93,2423600.0,32.6345,32.6573,32.6041,32.6269,2423600.0
2013-05-02 09:50:00,42.93,42.96,42.91,42.94,911100.0,32.6269,32.6497,32.6117,32.6345,911100.0
2013-05-02 09:55:00,42.93,42.96,42.9,42.91,642200.0,32.6269,32.6497,32.6041,32.6117,642200.0
2013-05-02 10:00:00,42.91,42.94,42.89,42.92,923900.0,32.6117,32.6345,32.5965,32.6193,923900.0
2013-05-02 10:05:00,42.91,42.95,42.9,42.95,1263800.0,32.6117,32.6421,32.6041,32.6421,1263800.0
2013-05-02 10:10:00,42.95,42.98,42.95,42.98,806500.0,32.6421,32.6649,32.6421,32.6649,806500.0
2013-05-02 10:15:00,42.98,43.0,42.96,42.96,506400.0,32.6649,32.6801,32.6497,32.6497,506400.0
2013-05-02 10:20:00,42.96,42.98,42.96,42.98,472400.0,32.6497,32.6649,32.6497,32.6649,472400.0
2013-05-02 10:25:00,42.98,42.99,42.96,42.98,307000.0,32.6649,32.6725,32.6497,32.6649,307000.0
2013-05-02 10:30:00,42.98,43.0,42.95,42.99,512100.0,32.6649,32.6801,32.6421,32.6725,512100.0
2013-05-02 10:35:00,42.98,42.99,42.96,42.96,298800.0,32.6649,32.6725,32.6497,32.6497,298800.0
2013-05-02 10:40:00,42.97,42.98,42.95,42.98,299700.0,32.6573,32.6649,32.6421,32.6649,299700.0
2013-05-02 10:45:00,42.98,43.02,42.95,42.96,730000.0,32.6649,32.6953,32.6421,32.6497,730000.0
2013-05-02 10:50:00,42.95,42.98,42.94,42.97,329700.0,32.6421,32.6649,32.6345,32.6573,329700.0
2013-05-02 10:55:00,42.97,42.99,42.97,42.97,201100.0,32.6573,32.6725,32.6573,32.6573,201100.0
2013-05-02 11:00:00,42.97,42.97,42.94,42.96,121100.0,32.6573,32.6573,32.6345,32.6497,121100.0
2013-05-02 11:05:00,42.95,42.96,42.93,42.95,338800.0,32.6421,32.6497,32.6269,32.6421,338800.0
2013-05-02 11:10:00,42.95,43.04,42.95,43.03,489800.0,32.6421,32.7105,32.6421,32.7029,489800.0
2013-05-02 11:15:00,43.04,43.05,43.02,43.02,221800.0,32.7105,32.7181,32.6953,32.6953,221800.0
2013-05-02 11:20:00,43.03,43.06,43.02,43.05,142800.0,32.7029,32.7257,32.6953,32.7181,142800.0
2013-05-02 11:25:00,43.05,43.05,43.02,43.04,111800.0,32.7181,32.7181,32.6953,32.7105,111800.0
2013-05-02 11:30:00,43.03,43.05,43.02,43.03,652100.0,32.7029,32.7181,32.6953,32.7029,652100.0
2013-05-02 11:35:00,43.04,43.04,42.99,43.0,590300.0,32.7105,32.7105,32.6725,32.6801,590300.0
2013-05-02 11:40:00,43.0,43.03,43.0,43.03,195300.0,32.6801,32.7029,32.6801,32.7029,195300.0
2013-05-02 11:45:00,43.03,43.07,43.03,43.06,152200.0,32.7029,32.7333,32.7029,32.7257,152200.0
2013-05-02 11:50:00,43.06,43.09,43.04,43.09,261500.0,32.7257,32.7485,32.7105,32.7485,261500.0
2013-05-02 11:55:00,43.08,43.09,43.06,43.08,324300.0,32.7409,32.7485,32.7257,32.7409,324300.0
2013-05-02 12:00:00,43.08,43.11,43.06,43.07,250200.0,32.7409,32.7637,32.7257,32.7333,250200.0
2013-05-02 12:05:00,43.08,43.09,43.05,43.09,392500.0,32.7409,32.7485,32.7181,32.7485,392500.0
2013-05-02 12:10:00,43.08,43.1,43.07,43.1,280600.0,32.7409,32.7561,32.7333,32.7561,280600.0
2013-05-02 12:15:00,43.09,43.11,43.08,43.09,295600.0,32.7485,32.7637,32.7409,32.7485,295600.0
2013-05-02 12:20:00,43.09,43.09,43.05,43.05,270900.0,32.7485,32.7485,32.7181,32.7181,270900.0
2013-05-02 12:25:00,43.05,43.07,43.04,43.07,205700.0,32.7181,32.7333,32.7105,32.7333,205700.0
2013-05-02 12:30:00,43.06,43.09,43.06,43.08,244000.0,32.7257,32.7485,32.7257,32.7409,244000.0
2013-05-02 12:35:00,43.08,43.09,43.07,43.08,78400.0,32.7409,32.7485,32.7333,32.7409,78400.0
2013-05-02 12:40:00,43.07,43.09,43.07,43.08,109900.0,32.7333,32.7485,32.7333,32.7409,109900.0
2013-05-02 12:45:00,43.09,43.1,43.08,43.1,186600.0,32.7485,32.7561,32.7409,32.7561,186600.0
2013-05-02 12:50:00,43.1,43.12,43.09,43.11,302200.0,32.7561,32.7713,32.7485,32.7637,302200.0
2013-05-02 12:55:00,43.12,43.14,43.11,43.12,219700.0,32.7713,32.7865,32.7637,32.7713,219700.0
2013-05-02 13:00:00,43.12,43.13,43.11,43.12,47600.0,32.7713,32.7789,32.7637,32.7713,47600.0
2013-05-02 13:05:00,43.12,43.13,43.11,43.12,361700.0,32.7713,32.7789,32.7637,32.7713,361700.0
2013-05-02 13:10:00,43.11,43.12,43.1,43.12,493200.0,32.7637,32.7713,32.7561,32.7713,493200.0
2013-05-02 13:15:00,43.12,43.13,43.11,43.13,157800.0,32.7713,32.7789,32.7637,32.7789,157800.0
2013-05-02 13:20:00,43.12,43.13,43.1,43.12,268000.0,32.7713,32.7789,32.7561,32.7713,268000.0
2013-05-02 13:25:00,43.12,43.15,43.11,43.14,423100.0,32.7713,32.7941,32.7637,32.7865,423100.0
2013-05-02 13:30:00,43.14,43.14,43.12,43.13,135600.0,32.7865,32.7865,32.7713,32.7789,135600.0
2013-05-02 13:35:00,43.13,43.14,43.1,43.11,236400.0,32.7789,32.7865,32.7561,32.7637,236400.0
2013-05-02 13:40:00,43.11,43.13,43.1,43.11,177200.0,32.7637,32.7789,32.7561,32.7637,177200.0
2013-05-02 13:45:00,43.12,43.14,43.1,43.1,226600.0,32.7713,32.7865,32.7561,32.7561,226600.0
2013-05-02 13:50:00,43.11,43.13,43.1,43.13,117500.0,32.7637,32.7789,32.7561,32.7789,117500.0
2013-05-02 13:55:00,43.13,43.14,43.12,43.14,117500.0,32.7789,32.7865,32.7713,32.7865,117500.0
2013-05-02 14:00:00,43.13,43.14,43.12,43.13,123000.0,32.7789,32.7865,32.7713,32.7789,123000.0
2013-05-02 14:05:00,43.13,43.13,43.09,43.09,187900.0,32.7789,32.7789,32.7485,32.7485,187900.0
2013-05-02 14:10:00,43.09,43.1,43.08,43.09,103500.0,32.7485,32.7561,32.7409,32.7485,103500.0
2013-05-02 14:15:00,43.09,43.12,43.08,43.11,178300.0,32.7485,32.7713,32.7409,32.7637,178300.0
2013-05-02 14:20:00,43.12,43.12,43.08,43.08,152900.0,32.7713,32.7713,32.7409,32.7409,152900.0
2013-05-02 14:25:00,43.09,43.09,43.08,43.09,74300.0,32.7485,32.7485,32.7409,32.7485,74300.0
2013-05-02 14:30:00,43.08,43.09,43.07,43.08,423100.0,32.7409,32.7485,32.7333,32.7409,423100.0
2013-05-02 14:35:00,43.08,43.1,43.08,43.1,377300.0,32.7409,32.7561,32.7409,32.7561,377300.0
2013-05-02 14:40:00,43.09,43.11,43.08,43.09,252900.0,32.7485,32.7637,32.7409,32.7485,252900.0
2013-05-02 14:45:00,43.09,43.11,43.08,43.1,342100.0,32.7485,32.7637,32.7409,32.7561,342100.0
2013-05-02 14:50:00,43.11,43.11,43.08,43.09,213500.0,32.7637,32.7637,32.7409,32.7485,213500.0
2013-05-02 14:55:00,43.09,43.1,43.08,43.09,182200.0,32.7485,32.7561,32.7409,32.7485,182200.0
2013-05-02 15:00:00,43.09,43.12,43.08,43.11,416300.0,32.7485,32.7713,32.7409,32.7637,416300.0
2013-05-02 15:05:00,43.11,43.11,43.07,43.08,168800.0,32.7637,32.7637,32.7333,32.7409,168800.0
2013-05-02 15:10:00,43.09,43.09,43.07,43.07,158600.0,32.7485,32.7485,32.7333,32.7333,158600.0
2013-05-02 15:15:00,43.07,43.09,43.07,43.08,181900.0,32.7333,32.7485,32.7333,32.7409,181900.0
2013-05-02 15:20:00,43.08,43.09,43.08,43.09,283100.0,32.7409,32.7485,32.7409,32.7485,283100.0
2013-05-02 15:25:00,43.08,43.11,43.08,43.11,240400.0,32.7409,32.7637,32.7409,32.7637,240400.0
2013-05-02 15:30:00,43.11,43.13,43.1,43.13,727300.0,32.7637,32.7789,32.7561,32.7789,727300.0
2013-05-02 15:35:00,43.13,43.18,43.12,43.16,2083600.0,32.7789,32.8169,32.7713,32.8017,2083600.0
2013-05-02 15:40:00,43.16,43.17,43.12,43.13,561400.0,32.8017,32.8093,32.7713,32.7789,561400.0
2013-05-02 15:45:00,43.13,43.16,43.12,43.13,1590900.0,32.7789,32.8017,32.7713,32.7789,1590900.0
2013-05-02 15:50:00,43.13,43.18,43.08,43.16,3472000.0,32.7789,32.8169,32.7409,32.8017,3472000.0
2013-05-02 15:55:00,43.16,43.18,43.13,43.17,3518400.0,32.8017,32.8169,32.7789,32.8093,3518400.0
2013-05-03 09:30:00,43.41,43.48,43.36,43.47,2434800.0,32.9917,33.0449,32.9537,33.0373,2434800.0
2013-05-03 09:35:00,43.47,43.56,43.46,43.55,1901800.0,33.0373,33.1057,33.0297,33.0981,1901800.0
2013-05-03 09:40:00,43.56,43.6,43.55,43.59,2071900.0,33.1057,33.1361,33.0981,33.1285,2071900.0
2013-05-03 09:45:00,43.59,43.6,43.56,43.58,926600.0,33.1285,33.1361,33.1057,33.1209,926600.0
2013-05-03 09:50:00,43.58,43.58,43.55,43.55,778700.0,33.1209,33.1209,33.0981,33.0981,778700.0
2013-05-03 09:55:00,43.56,43.57,43.55,43.57,1022000.0,33.1057,33.1133,33.0981,33.1133,1022000.0
2013-05-03 10:00:00,43.57,43.58,43.5,43.52,1045100.0,33.1133,33.1209,33.0601,33.0753,1045100.0
2013-05-03 10:05:00,43.51,43.58,43.51,43.57,1024100.0,33.0677,33.1209,33.0677,33.1133,1024100.0
2013-05-03 10:10:00,43.57,43.61,43.56,43.58,1756500.0,33.1133,33.1437,33.1057,33.1209,1756500.0
2013-05-03 10:15:00,43.58,43.6,43.57,43.59,827600.0,33.1209,33.1361,33.1133,33.1285,827600.0
2013-05-03 10:20:00,43.59,43.65,43.59,43.65,753300.0,33.1285,33.1741,33.1285,33.1741,753300.0
2013-05-03 10:25:00,43.65,43.7,43.64,43.7,2298300.0,33.1741,33.2121,33.1665,33.2121,2298300.0
2013-05-03 10:30:00,43.7,43.72,43.69,43.71,1062400.0,33.2121,33.2273,33.2045,33.2197,1062400.0
2013-05-03 10:35:00,43.71,43.72,43.68,43.71,1042200.0,33.2197,33.2273,33.1969,33.2197,1042200.0
2013-05-03 10:40:00,43.7,43.72,43.67,43.69,1129600.0,33.2121,33.2273,33.1893,33.2045,1129600.0
2013-05-03 10:45:00,43.68,43.69,43.64,43.66,566700.0,33.1969,33.2045,33.1665,33.1817,566700.0
2013-05-03 10:50:00,43.65,43.68,43.65,43.66,965500.0,33.1741,33.1969,33.1741,33.1817,965500.0
2013-05-03 10:55:00,43.66,43.68,43.65,43.66,487800.0,33.1817,33.1969,33.1741,33.1817,487800.0
2013-05-03 11:00:00,43.66,43.68,43.65,43.65,358100.0,33.1817,33.1969,33.1741,33.1741,358100.0
2013-05-03 11:05:00,43.66,43.66,43.63,43.64,173400.0,33.1817,33.1817,33.1589,33.1665,173400.0
2013-05-03 11:10:00,43.64,43.66,43.63,43.66,437100.0,33.1665,33.1817,33.1589,33.1817,437100.0
2013-05-03 11:15:00,43.65,43.68,43.64,43.66,2050800.0,33.1741,33.1969,33.1665,33.1817,2050800.0
2013-05-03 11:20:00,43.66,43.67,43.64,43.65,916300.0,33.1817,33.1893,33.1665,33.1741,916300.0
2013-05-03 11:25:00,43.65,43.66,43.6,43.61,621900.0,33.1741,33.1817,33.1361,33.1437,621900.0
2013-05-03 11:30:00,43.61,43.64,43.6,43.63,241200.0,33.1437,33.1665,33.1361,33.1589,241200.0
2013-05-03 11:35:00,43.63,43.66,43.62,43.66,870500.0,33.1589,33.1817,33.1513,33.1817,870500.0
2013-05-03 11:40:00,43.66,43.66,43.64,43.65,160200.0,33.1817,33.1817,33.1665,33.1741,160200.0
2013-05-03 11:45:00,43.65,43.67,43.65,43.67,285600.0,33.1741,33.1893,33.1741,33.1893,285600.0
2013-05-03 11:50:00,43.66,43.68,43.65,43.66,467400.0,33.1817,33.1969,33.1741,33.1817,467400.0
2013-05-03 11:55:00,43.66,43.66,43.62,43.63,201700.0,33.1817,33.1817,33.1513,33.1589,201700.0
2013-05-03 12:00:00,43.64,43.66,43.63,43.65,238000.0,33.1665,33.1817,33.1589,33.1741,238000.0
2013-05-03 12:05:00,43.66,43.66,43.64,43.64,335100.0,33.1817,33.1817,33.1665,33.1665,335100.0
2013-05-03 12:10:00,43.65,43.66,43.64,43.66,143000.0,33.1741,33.1817,33.1665,33.1817,143000.0
2013-05-03 12:15:00,43.66,43.67,43.65,43.67,213800.0,33.1817,33.1893,33.1741,33.1893,213800.0
2013-05-03 12:20:00,43.67,43.7,43.66,43.7,660200.0,33.1893,33.2121,33.1817,33.2121,660200.0
2013-05-03 12:25:00,43.7,43.71,43.69,43.7,337100.0,33.2121,33.2197,33.2045,33.2121,337100.0
2013-05-03 12:30:00,43.7,43.71,43.69,43.7,593300.0,33.2121,33.2197,33.2045,33.2121,593300.0
2013-05-03 12:35:00,43.7,43.71,43.69,43.7,516600.0,33.2121,33.2197,33.2045,33.2121,516600.0
2013-05-03 12:40:00,43.7,43.71,43.7,43.71,145700.0,33.2121,33.2197,33.2121,33.2197,145700.0
2013-05-03 12:45:00,43.71,43.72,43.7,43.72,119100.0,33.2197,33.2273,33.2121,33.2273,119100.0
2013-05-03 12:50:00,43.72,43.74,43.72,43.74,407600.0,33.2273,33.2425,33.2273,33.2425,407600.0
2013-05-03 12:55:00,43.74,43.75,43.73,43.75,165300.0,33.2425,33.2501,33.2349,33.2501,165300.0
2013-05-03 13:00:00,43.75,43.75,43.73,43.73,246900.0,33.2501,33.2501,33.2349,33.2349,246900.0
2013-05-03 13:05:00,43.73,43.75,43.73,43.75,326200.0,33.2349,33.2501,33.2349,33.2501,326200.0
2013-05-03 13:10:00,43.75,43.77,43.75,43.77,826900.0,33.2501,33.2653,33.2501,33.2653,826900.0
2013-05-03 13:15:00,43.77,43.77,43.72,43.74,700200.0,33.2653,33.2653,33.2273,33.2425,700200.0
2013-05-03 13:20:00,43.73,43.75,43.73,43.75,107900.0,33.2349,33.2501,33.2349,33.2501,107900.0
2013-05-03 13:25:00,43.75,43.75,43.71,43.72,457900.0,33.2501,33.2501,33.2197,33.2273,457900.0
2013-05-03 13:30:00,43.71,43.74,43.71,43.73,1110500.0,33.2197,33.2425,33.2197,33.2349,1110500.0
2013-05-03 13:35:00,43.73,43.74,43.72,43.73,204700.0,33.2349,33.2425,33.2273,33.2349,204700.0
2013-05-03 13:40:00,43.73,43.73,43.72,43.72,76500.0,33.2349,33.2349,33.2273,33.2273,76500.0
2013-05-03 13:45:00,43.72,43.74,43.71,43.72,199100.0,33.2273,33.2425,33.2197,33.2273,199100.0
2013-05-03 13:50:00,43.72,43.72,43.67,43.67,405200.0,33.2273,33.2273,33.1893,33.1893,405200.0
2013-05-03 13:55:00,43.68,43.68,43.65,43.66,383800.0,33.1969,33.1969,33.1741,33.1817,383800.0
2013-05-03 14:00:00,43.66,43.66,43.64,43.65,201100.0,33.1817,33.1817,33.1665,33.1741,201100.0
2013-05-03 14:05:00,43.65,43.67,43.64,43.65,267900.0,33.1741,33.1893,33.1665,33.1741,267900.0
2013-05-03 14:10:00,43.66,43.67,43.65,43.66,57400.0,33.1817,33.1893,33.1741,33.1817,57400.0
2013-05-03 14:15:00,43.66,43.68,43.66,43.68,115900.0,33.1817,33.1969,33.1817,33.1969,115900.0
2013-05-03 14:20:00,43.68,43.69,43.67,43.67,165100.0,33.1969,33.2045,33.1893,33.1893,165100.0
2013-05-03 14:25:00,43.68,43.69,43.67,43.68,166500.0,33.1969,33.2045,33.1893,33.1969,166500.0
2013-05-03 14:30:00,43.69,43.7,43.66,43.66,703700.0,33.2045,33.2121,33.1817,33.1817,703700.0
2013-05-03 14:35:00,43.66,43.67,43.63,43.63,298800.0,33.1817,33.1893,33.1589,33.1589,298800.0
2013-05-03 14:40:00,43.63,43.63,43.58,43.58,777600.0,33.1589,33.1589,33.1209,33.1209,777600.0
2013-05-03 14:45:00,43.58,43.61,43.57,43.59,701700.0,33.1209,33.1437,33.1133,33.1285,701700.0
2013-05-03 14:50:00,43.59,43.61,43.58,43.6,184100.0,33.1285,33.1437,33.1209,33.1361,184100.0
2013-05-03 14:55:00,43.6,43.61,43.58,43.59,185300.0,33.1361,33.1437,33.1209,33.1285,185300.0
2013-05-03 15:00:00,43.58,43.6,43.55,43.56,553000.0,33.1209,33.1361,33.0981,33.1057,553000.0
2013-05-03 15:05:00,43.55,43.55,43.54,43.55,136300.0,33.0981,33.0981,33.0905,33.0981,136300.0
2013-05-03 15:10:00,43.55,43.57,43.54,43.56,163200.0,33.0981,33.1133,33.0905,33.1057,163200.0
2013-05-03 15:15:00,43.55,43.56,43.53,43.54,249800.0,33.0981,33.1057,33.0829,33.0905,249800.0
2013-05-03 15:20:00,43.54,43.56,43.53,43.54,117500.0,33.0905,33.1057,33.0829,33.0905,117500.0
2013-05-03 15:25:00,43.54,43.57,43.53,43.56,166400.0,33.0905,33.1133,33.0829,33.1057,166400.0
2013-05-03 15:30:00,43.57,43.6,43.55,43.59,441800.0,33.1133,33.1361,33.0981,33.1285,441800.0
2013-05-03 15:35:00,43.59,43.6,43.58,43.59,316300.0,33.1285,33.1361,33.1209,33.1285,316300.0
2013-05-03 15:40:00,43.58,43.59,43.55,43.57,835400.0,33.1209,33.1285,33.0981,33.1133,835400.0
2013-05-03 15:45:00,43.57,43.58,43.57,43.58,511600.0,33.1133,33.1209,33.1133,33.1209,511600.0
2013-05-03 15:50:00,43.58,43.58,43.52,43.52,1400800.0,33.1209,33.1209,33.0753,33.0753,1400800.0
2013-05-03 15:55:00,43.53,43.54,43.51,43.52,2576100.0,33.0829,33.0905,33.0677,33.0753,2576100.0
2013-05-06 09:30:00,43.52,43.52,43.45,43.51,869100.0,33.0753,33.0753,33.0221,33.0677,869100.0
2013-05-06 09:35:00,43.51,43.55,43.5,43.52,816400.0,33.0677,33.0981,33.0601,33.0753,816400.0
2013-05-06 09:40:00,43.52,43.53,43.47,43.48,475900.0,33.0753,33.0829,33.0373,33.0449,475900.0
2013-05-06 09:45:00,43.48,43.49,43.46,43.48,904100.0,33.0449,33.0525,33.0297,33.0449,904100.0
2013-05-06 09:50:00,43.48,43.49,43.46,43.46,433300.0,33.0449,33.0525,33.0297,33.0297,433300.0
2013-05-06 09:55:00,43.47,43.47,43.43,43.44,575300.0,33.0373,33.0373,33.0069,33.0145,575300.0
2013-05-06 10:00:00,43.44,43.47,43.43,43.44,751900.0,33.0145,33.0373,33.0069,33.0145,751900.0
2013-05-06 10:05:00,43.44,43.5,43.44,43.46,428400.0,33.0145,33.0601,33.0145,33.0297,428400.0
2013-05-06 10:10:00,43.46,43.49,43.46,43.48,374000.0,33.0297,33.0525,33.0297,33.0449,374000.0
2013-05-06 10:15:00,43.47,43.51,43.47,43.51,257000.0,33.0373,33.0677,33.0373,33.0677,257000.0
2013-05-06 10:20:00,43.52,43.55,43.5,43.5,901000.0,33.0753,33.0981,33.0601,33.0601,901000.0
2013-05-06 10:25:00,43.51,43.55,43.48,43.54,499200.0,33.0677,33.0981,33.0449,33.0905,499200.0
2013-05-06 10:30:00,43.55,43.55,43.53,43.54,219100.0,33.0981,33.0981,33.0829,33.0905,219100.0
2013-05-06 10:35:00,43.54,43.57,43.54,43.55,183100.0,33.0905,33.1133,33.0905,33.0981,183100.0
2013-05-06 10:40:00,43.55,43.56,43.48,43.5,148400.0,33.0981,33.1057,33.0449,33.0601,148400.0
2013-05-06 10:45:00,43.5,43.51,43.49,43.5,160800.0,33.0601,33.0677,33.0525,33.0601,160800.0
2013-05-06 10:50:00,43.49,43.49,43.46,43.46,214100.0,33.0525,33.0525,33.0297,33.0297,214100.0
2013-05-06 10:55:00,43.46,43.48,43.43,43.46,388000.0,33.0297,33.0449,33.0069,33.0297,388000.0
2013-05-06 11:00:00,43.45,43.46,43.43,43.44,274000.0,33.0221,33.0297,33.0069,33.0145,274000.0
2013-05-06 11:05:00,43.44,43.46,43.43,43.46,120400.0,33.0145,33.0297,33.0069,33.0297,120400.0
2013-05-06 11:10:00,43.46,43.49,43.44,43.48,139400.0,33.0297,33.0525,33.0145,33.0449,139400.0
2013-05-06 11:15:00,43.47,43.49,43.47,43.48,211400.0,33.0373,33.0525,33.0373,33.0449,211400.0
2013-05-06 11:20:00,43.48,43.48,43.46,43.47,151900.0,33.0449,33.0449,33.0297,33.0373,151900.0
2013-05-06 11:25:00,43.47,43.48,43.46,43.48,230000.0,33.0373,33.0449,33.0297,33.0449,230000.0
2013-05-06 11:30:00,43.48,43.48,43.4,43.4,1594600.0,33.0449,33.0449,32.9841,32.9841,1594600.0
2013-05-06 11:35:00,43.39,43.43,43.39,43.43,182600.0,32.9765,33.0069,32.9765,33.0069,182600.0
2013-05-06 11:40:00,43.43,43.45,43.42,43.43,122900.0,33.0069,33.0221,32.9993,33.0069,122900.0
2013-05-06 11:45:00,43.44,43.49,43.44,43.49,202700.0,33.0145,33.0525,33.0145,33.0525,202700.0
2013-05-06 11:50:00,43.49,43.5,43.48,43.5,341300.0,33.0525,33.0601,33.0449,33.0601,341300.0
2013-05-06 11:55:00,43.49,43.53,43.47,43.51,789500.0,33.0525,33.0829,33.0373,33.0677,789500.0
2013-05-06 12:00:00,43.51,43.52,43.5,43.51,132700.0,33.0677,33.0753,33.0601,33.0677,132700.0
2013-05-06 12:05:00,43.51,43.52,43.5,43.51,97000.0,33.0677,33.0753,33.0601,33.0677,97000.0
2013-05-06 12:10:00,43.51,43.55,43.51,43.54,713100.0,33.0677,33.0981,33.0677,33.0905,713100.0
2013-05-06 12:15:00,43.55,43.56,43.54,43.56,132600.0,33.0981,33.1057,33.0905,33.1057,132600.0
2013-05-06 12:20:00,43.55,43.56,43.52,43.54,160500.0,33.0981,33.1057,33.0753,33.0905,160500.0
2013-05-06 12:25:00,43.54,43.55,43.53,43.54,59400.0,33.0905,33.0981,33.0829,33.0905,59400.0
2013-05-06 12:30:00,43.54,43.55,43.53,43.55,287800.0,33.0905,33.0981,33.0829,33.0981,287800.0
2013-05-06 12:35:00,43.55,43.56,43.54,43.54,399100.0,33.0981,33.1057,33.0905,33.0905,399100.0
2013-05-06 12:40:00,43.54,43.55,43.53,43.54,117100.0,33.0905,33.0981,33.0829,33.0905,117100.0
2013-05-06 12:45:00,43.53,43.55,43.52,43.54,95500.0,33.0829,33.0981,33.0753,33.0905,95500.0
2013-05-06 12:50:00,43.55,43.56,43.54,43.55,111200.0,33.0981,33.1057,33.0905,33.0981,111200.0
2013-05-06 12:55:00,43.56,43.56,43.52,43.52,84700.0,33.1057,33.1057,33.0753,33.0753,84700.0
2013-05-06 13:00:00,43.52,43.53,43.51,43.51,137500.0,33.0753,33.0829,33.0677,33.0677,137500.0
2013-05-06 13:05:00,43.52,43.52,43.51,43.51,212600.0,33.0753,33.0753,33.0677,33.0677,212600.0
2013-05-06 13:10:00,43.51,43.53,43.5,43.52,163800.0,33.0677,33.0829,33.0601,33.0753,163800.0
2013-05-06 13:15:00,43.51,43.55,43.5,43.54,534400.0,33.0677,33.0981,33.0601,33.0905,534400.0
2013-05-06 13:20:00,43.54,43.56,43.54,43.56,1143200.0,33.0905,33.1057,33.0905,33.1057,1143200.0
2013-05-06 13:25:00,43.55,43.56,43.55,43.56,18700.0,33.0981,33.1057,33.0981,33.1057,18700.0
2013-05-06 13:30:00,43.55,43.56,43.54,43.55,1000300.0,33.0981,33.1057,33.0905,33.0981,1000300.0
2013-05-06 13:35:00,43.55,43.57,43.54,43.55,117600.0,33.0981,33.1133,33.0905,33.0981,117600.0
2013-05-06 13:40:00,43.54,43.56,43.54,43.55,95600.0,33.0905,33.1057,33.0905,33.0981,95600.0
2013-05-06 13:45:00,43.55,43.56,43.54,43.56,229600.0,33.0981,33.1057,33.0905,33.1057,229600.0
2013-05-06 13:50:00,43.56,43.58,43.55,43.58,355800.0,33.1057,33.1209,33.0981,33.1209,355800.0
2013-05-06 13:55:00,43.58,43.58,43.56,43.57,61200.0,33.1209,33.1209,33.1057,33.1133,61200.0
2013-05-06 14:00:00,43.57,43.59,43.57,43.58,397400.0,33.1133,33.1285,33.1133,33.1209,397400.0
2013-05-06 14:05:00,43.58,43.59,43.57,43.59,42300.0,33.1209,33.1285,33.1133,33.1285,42300.0
2013-05-06 14:10:00,43.59,43.61,43.58,43.6,285100.0,33.1285,33.1437,33.1209,33.1361,285100.0
2013-05-06 14:15:00,43.59,43.6,43.58,43.59,47900.0,33.1285,33.1361,33.1209,33.1285,47900.0
2013-05-06 14:20:00,43.59,43.61,43.59,43.59,184500.0,33.1285,33.1437,33.1285,33.1285,184500.0
2013-05-06 14:25:00,43.59,43.61,43.59,43.61,181800.0,33.1285,33.1437,33.1285,33.1437,181800.0
2013-05-06 14:30:00,43.61,43.61,43.59,43.59,128300.0,33.1437,33.1437,33.1285,33.1285,128300.0
2013-05-06 14:35:00,43.59,43.6,43.59,43.6,85000.0,33.1285,33.1361,33.1285,33.1361,85000.0
2013-05-06 14:40:00,43.59,43.61,43.59,43.59,104600.0,33.1285,33.1437,33.1285,33.1285,104600.0
2013-05-06 14:45:00,43.59,43.6,43.58,43.58,78500.0,33.1285,33.1361,33.1209,33.1209,78500.0
2013-05-06 14:50:00,43.59,43.6,43.58,43.59,115100.0,33.1285,33.1361,33.1209,33.1285,115100.0
2013-05-06 14:55:00,43.6,43.61,43.59,43.61,526100.0,33.1361,33.1437,33.1285,33.1437,526100.0
2013-05-06 15:00:00,43.61,43.61,43.59,43.6,152700.0,33.1437,33.1437,33.1285,33.1361,152700.0
2013-05-06 15:05:00,43.59,43.59,43.56,43.58,223700.0,33.1285,33.1285,33.1057,33.1209,223700.0
2013-05-06 15:10:00,43.58,43.58,43.57,43.57,90200.0,33.1209,33.1209,33.1133,33.1133,90200.0
2013-05-06 15:15:00,43.58,43.58,43.57,43.58,105200.0,33.1209,33.1209,33.1133,33.1209,105200.0
2013-05-06 15:20:00,43.57,43.58,43.55,43.55,213200.0,33.1133,33.1209,33.0981,33.0981,213200.0
2013-05-06 15:25:00,43.55,43.56,43.55,43.56,98500.0,33.0981,33.1057,33.0981,33.1057,98500.0
2013-05-06 15:30:00,43.55,43.58,43.55,43.57,317200.0,33.0981,33.1209,33.0981,33.1133,317200.0
2013-05-06 15:35:00,43.58,43.58,43.56,43.57,196200.0,33.1209,33.1209,33.1057,33.1133,196200.0
2013-05-06 15:40:00,43.57,43.59,43.56,43.58,254300.0,33.1133,33.1285,33.1057,33.1209,254300.0
2013-05-06 15:45:00,43.59,43.59,43.55,43.56,312700.0,33.1285,33.1285,33.0981,33.1057,312700.0
2013-05-06 15:50:00,43.56,43.56,43.55,43.55,342600.0,33.1057,33.1057,33.0981,33.0981,342600.0
2013-05-06 15:55:00,43.56,43.58,43.54,43.58,1953900.0,33.1057,33.1209,33.0905,33.1209,1953900.0
2013-05-07 09:30:00,43.75,43.77,43.74,43.77,1108700.0,33.2501,33.2653,33.2425,33.2653,1108700.0
2013-05-07 09:35:00,43.77,43.82,43.76,43.8,1326200.0,33.2653,33.3033,33.2577,33.2881,1326200.0
2013-05-07 09:40:00,43.8,43.83,43.8,43.82,745100.0,33.2881,33.3109,33.2881,33.3033,745100.0
2013-05-07 09:45:00,43.82,43.85,43.81,43.84,726200.0,33.3033,33.3261,33.2957,33.3185,726200.0
2013-05-07 09:50:00,43.83,43.86,43.83,43.83,614300.0,33.3109,33.3337,33.3109,33.3109,614300.0
2013-05-07 09:55:00,43.83,43.85,43.82,43.83,550900.0,33.3109,33.3261,33.3033,33.3109,550900.0
2013-05-07 10:00:00,43.84,43.86,43.82,43.83,744200.0,33.3185,33.3337,33.3033,33.3109,744200.0
2013-05-07 10:05:00,43.83,43.83,43.78,43.78,537000.0,33.3109,33.3109,33.2729,33.2729,537000.0
2013-05-07 10:10:00,43.78,43.78,43.72,43.73,569100.0,33.2729,33.2729,33.2273,33.2349,569100.0
2013-05-07 10:15:00,43.73,43.73,43.65,43.66,633700.0,33.2349,33.2349,33.1741,33.1817,633700.0
2013-05-07 10:20:00,43.66,43.71,43.63,43.7,664900.0,33.1817,33.2197,33.1589,33.2121,664900.0
2013-05-07 10:25:00,43.7,43.73,43.7,43.72,527600.0,33.2121,33.2349,33.2121,33.2273,527600.0
2013-05-07 10:30:00,43.71,43.75,43.7,43.74,329200.0,33.2197,33.2501,33.2121,33.2425,329200.0
2013-05-07 10:35:00,43.73,43.77,43.73,43.76,395300.0,33.2349,33.2653,33.2349,33.2577,395300.0
2013-05-07 10:40:00,43.76,43.77,43.75,43.77,202600.0,33.2577,33.2653,33.2501,33.2653,202600.0
2013-05-07 10:45:00,43.77,43.81,43.77,43.81,268300.0,33.2653,33.2957,33.2653,33.2957,268300.0
2013-05-07 10:50:00,43.81,43.82,43.77,43.78,324200.0,33.2957,33.3033,33.2653,33.2729,324200.0
2013-05-07 10:55:00,43.78,43.8,43.77,43.78,273600.0,33.2729,33.2881,33.2653,33.2729,273600.0
2013-05-07 11:00:00,43.78,43.82,43.78,43.79,218000.0,33.2729,33.3033,33.2729,33.2805,218000.0
2013-05-07 11:05:00,43.8,43.84,43.8,43.82,326600.0,33.2881,33.3185,33.2881,33.3033,326600.0
2013-05-07 11:10:00,43.82,43.84,43.81,43.82,163900.0,33.3033,33.3185,33.2957,33.3033,163900.0
2013-05-07 11:15:00,43.82,43.83,43.79,43.82,451300.0,33.3033,33.3109,33.2805,33.3033,451300.0
2013-05-07 11:20:00,43.82,43.83,43.8,43.83,364900.0,33.3033,33.3109,33.2881,33.3109,364900.0
2013-05-07 11:25:00,43.83,43.83,43.8,43.82,270100.0,33.3109,33.3109,33.2881,33.3033,270100.0
2013-05-07 11:30:00,43.82,43.82,43.8,43.8,321800.0,33.3033,33.3033,33.2881,33.2881,321800.0
2013-05-07 11:35:00,43.81,43.82,43.81,43.81,126400.0,33.2957,33.3033,33.2957,33.2957,126400.0
2013-05-07 11:40:00,43.81,43.81,43.79,43.79,238700.0,33.2957,33.2957,33.2805,33.2805,238700.0
2013-05-07 11:45:00,43.8,43.8,43.77,43.79,363900.0,33.2881,33.2881,33.2653,33.2805,363900.0
2013-05-07 11:50:00,43.79,43.8,43.77,43.79,365500.0,33.2805,33.2881,33.2653,33.2805,365500.0
2013-05-07 11:55:00,43.78,43.81,43.78,43.81,209700.0,33.2729,33.2957,33.2729,33.2957,209700.0
2013-05-07 12:00:00,43.81,43.84,43.81,43.84,214700.0,33.2957,33.3185,33.2957,33.3185,214700.0
2013-05-07 12:05:00,43.83,43.86,43.83,43.86,337400.0,33.3109,33.3337,33.3109,33.3337,337400.0
2013-05-07 12:10:00,43.86,43.86,43.84,43.85,182800.0,33.3337,33.3337,33.3185,33.3261,182800.0
2013-05-07 12:15:00,43.84,43.85,43.83,43.84,196700.0,33.3185,33.3261,33.3109,33.3185,196700.0
2013-05-07 12:20:00,43.84,43.86,43.84,43.86,263400.0,33.3185,33.3337,33.3185,33.3337,263400.0
2013-05-07 12:25:00,43.86,43.87,43.84,43.85,362000.0,33.3337,33.3413,33.3185,33.3261,362000.0
2013-05-07 12:30:00,43.86,43.86,43.84,43.85,93100.0,33.3337,33.3337,33.3185,33.3261,93100.0
2013-05-07 12:35:00,43.85,43.87,43.84,43.87,318100.0,33.3261,33.3413,33.3185,33.3413,318100.0
2013-05-07 12:40:00,43.86,43.87,43.85,43.86,247800.0,33.3337,33.3413,33.3261,33.3337,247800.0
2013-05-07 12:45:00,43.86,43.87,43.85,43.87,173600.0,33.3337,33.3413,33.3261,33.3413,173600.0
2013-05-07 12:50:00,43.87,43.88,43.86,43.88,80100.0,33.3413,33.3489,33.3337,33.3489,80100.0
2013-05-07 12:55:00,43.88,43.9,43.87,43.9,534900.0,33.3489,33.3641,33.3413,33.3641,534900.0
2013-05-07 13:00:00,43.89,43.9,43.88,43.89,49000.0,33.3565,33.3641,33.3489,33.3565,49000.0
2013-05-07 13:05:00,43.88,43.9,43.88,43.9,113700.0,33.3489,33.3641,33.3489,33.3641,113700.0
2013-05-07 13:10:00,43.9,43.9,43.88,43.89,102700.0,33.3641,33.3641,33.3489,33.3565,102700.0
2013-05-07 13:15:00,43.9,43.91,43.89,43.91,78000.0,33.3641,33.3717,33.3565,33.3717,78000.0
2013-05-07 13:20:00,43.9,43.92,43.88,43.88,407300.0,33.3641,33.3793,33.3489,33.3489,407300.0
2013-05-07 13:25:00,43.89,43.91,43.88,43.91,78700.0,33.3565,33.3717,33.3489,33.3717,78700.0
2013-05-07 13:30:00,43.91,43.91,43.9,43.9,75100.0,33.3717,33.3717,33.3641,33.3641,75100.0
2013-05-07 13:35:00,43.91,43.94,43.9,43.92,348000.0,33.3717,33.3945,33.3641,33.3793,348000.0
2013-05-07 13:40:00,43.93,43.94,43.92,43.93,143700.0,33.3869,33.3945,33.3793,33.3869,143700.0
2013-05-07 13:45:00,43.93,43.94,43.92,43.93,94400.0,33.3869,33.3945,33.3793,33.3869,94400.0
2013-05-07 13:50:00,43.93,43.94,43.92,43.94,110400.0,33.3869,33.3945,33.3793,33.3945,110400.0
2013-05-07 13:55:00,43.94,43.95,43.93,43.95,141500.0,33.3945,33.4021,33.3869,33.4021,141500.0
2013-05-07 14:00:00,43.94,43.95,43.92,43.94,183700.0,33.3945,33.4021,33.3793,33.3945,183700.0
2013-05-07 14:05:00,43.94,43.95,43.93,43.95,358500.0,33.3945,33.4021,33.3869,33.4021,358500.0
2013-05-07 14:10:00,43.95,43.96,43.94,43.95,246700.0,33.4021,33.4097,33.3945,33.4021,246700.0
2013-05-07 14:15:00,43.95,43.97,43.95,43.97,551400.0,33.4021,33.4173,33.4021,33.4173,551400.0
2013-05-07 14:20:00,43.96,43.97,43.93,43.94,526300.0,33.4097,33.4173,33.3869,33.3945,526300.0
2013-05-07 14:25:00,43.95,43.95,43.92,43.93,115300.0,33.4021,33.4021,33.3793,33.3869,115300.0
2013-05-07 14:30:00,43.92,43.93,43.91,43.91,141300.0,33.3793,33.3869,33.3717,33.3717,141300.0
2013-05-07 14:35:00,43.91,43.92,43.9,43.91,172400.0,33.3717,33.3793,33.3641,33.3717,172400.0
2013-05-07 14:40:00,43.91,43.94,43.91,43.94,250100.0,33.3717,33.3945,33.3717,33.3945,250100.0
2013-05-07 14:45:00,43.93,43.96,43.93,43.96,208300.0,33.3869,33.4097,33.3869,33.4097,208300.0
2013-05-07 14:50:00,43.95,43.96,43.94,43.95,212600.0,33.4021,33.4097,33.3945,33.4021,212600.0
2013-05-07 14:55:00,43.94,43.95,43.93,43.95,245300.0,33.3945,33.4021,33.3869,33.4021,245300.0
2013-05-07 15:00:00,43.95,43.96,43.94,43.95,261500.0,33.4021,33.4097,33.3945,33.4021,261500.0
2013-05-07 15:05:00,43.95,43.95,43.94,43.94,94600.0,33.4021,33.4021,33.3945,33.3945,94600.0
2013-05-07 15:10:00,43.94,43.95,43.94,43.95,165200.0,33.3945,33.4021,33.3945,33.4021,165200.0
2013-05-07 15:15:00,43.94,43.95,43.92,43.94,403000.0,33.3945,33.4021,33.3793,33.3945,403000.0
2013-05-07 15:20:00,43.94,43.94,43.92,43.93,362800.0,33.3945,33.3945,33.3793,33.3869,362800.0
2013-05-07 15:25:00,43.93,43.94,43.92,43.94,666700.0,33.3869,33.3945,33.3793,33.3945,666700.0
2013-05-07 15:30:00,43.93,43.94,43.91,43.91,494300.0,33.3869,33.3945,33.3717,33.3717,494300.0
2013-05-07 15:35:00,43.92,43.92,43.89,43.91,544000.0,33.3793,33.3793,33.3565,33.3717,544000.0
2013-05-07 15:40:00,43.92,43.92,43.88,43.89,261800.0,33.3793,33.3793,33.3489,33.3565,261800.0
2013-05-07 15:45:00,43.89,43.9,43.87,43.87,682200.0,33.3565,33.3641,33.3413,33.3413,682200.0
2013-05-07 15:50:00,43.88,43.89,43.85,43.86,1234700.0,33.3489,33.3565,33.3261,33.3337,1234700.0
2013-05-07 15:55:00,43.85,43.9,43.84,43.9,3400800.0,33.3261,33.3641,33.3185,33.3641,3400800.0
2013-05-08 09:30:00,44.08,44.13,44.06,44.1,861000.0,33.5009,33.5389,33.4857,33.5161,861000.0
2013-05-08 09:35:00,44.11,44.11,44.06,44.1,1110000.0,33.5237,33.5237,33.4857,33.5161,1110000.0
2013-05-08 09:40:00,44.09,44.14,44.09,44.14,1326800.0,33.5085,33.5465,33.5085,33.5465,1326800.0
2013-05-08 09:45:00,44.14,44.17,44.13,44.14,1380700.0,33.5465,33.5693,33.5389,33.5465,1380700.0
2013-05-08 09:50:00,44.13,44.16,44.11,44.16,894100.0,33.5389,33.5617,33.5237,33.5617,894100.0
2013-05-08 09:55:00,44.16,44.18,44.15,44.18,611600.0,33.5617,33.5769,33.5541,33.5769,611600.0
2013-05-08 10:00:00,44.18,44.2,44.17,44.18,689300.0,33.5769,33.5921,33.5693,33.5769,689300.0
2013-05-08 10:05:00,44.18,44.18,44.12,44.13,493600.0,33.5769,33.5769,33.5313,33.5389,493600.0
2013-05-08 10:10:00,44.13,44.16,44.13,44.16,707200.0,33.5389,33.5617,33.5389,33.5617,707200.0
2013-05-08 10:15:00,44.16,44.16,44.11,44.11,566200.0,33.5617,33.5617,33.5237,33.5237,566200.0
2013-05-08 10:20:00,44.12,44.14,44.11,44.13,449800.0,33.5313,33.5465,33.5237,33.5389,449800.0
2013-05-08 10:25:00,44.13,44.13,44.12,44.13,122800.0,33.5389,33.5389,33.5313,33.5389,122800.0
2013-05-08 10:30:00,44.13,44.14,44.12,44.14,594800.0,33.5389,33.5465,33.5313,33.5465,594800.0
2013-05-08 10:35:00,44.14,44.16,44.13,44.13,362600.0,33.5465,33.5617,33.5389,33.5389,362600.0
2013-05-08 10:40:00,44.14,44.16,44.13,44.15,292900.0,33.5465,33.5617,33.5389,33.5541,292900.0
2013-05-08 10:45:00,44.16,44.18,44.16,44.17,420000.0,33.5617,33.5769,33.5617,33.5693,420000.0
2013-05-08 10:50:00,44.16,44.17,44.14,44.15,820000.0,33.5617,33.5693,33.5465,33.5541,820000.0
2013-05-08 10:55:00,44.14,44.15,44.13,44.13,537500.0,33.5465,33.5541,33.5389,33.5389,537500.0
2013-05-08 11:00:00,44.13,44.17,44.13,44.16,305900.0,33.5389,33.5693,33.5389,33.5617,305900.0
2013-05-08 11:05:00,44.16,44.17,44.13,44.17,276500.0,33.5617,33.5693,33.5389,33.5693,276500.0
2013-05-08 11:10:00,44.17,44.18,44.16,44.18,318500.0,33.5693,33.5769,33.5617,33.5769,318500.0
2013-05-08 11:15:00,44.18,44.19,44.17,44.19,391700.0,33.5769,33.5845,33.5693,33.5845,391700.0
2013-05-08 11:20:00,44.19,44.2,44.18,44.2,213700.0,33.5845,33.5921,33.5769,33.5921,213700.0
2013-05-08 11:25:00,44.2,44.23,44.19,44.23,699300.0,33.5921,33.6149,33.5845,33.6149,699300.0
2013-05-08 11:30:00,44.23,44.24,44.21,44.23,452900.0,33.6149,33.6225,33.5997,33.6149,452900.0
2013-05-08 11:35:00,44.23,44.24,44.22,44.23,257400.0,33.6149,33.6225,33.6073,33.6149,257400.0
2013-05-08 11:40:00,44.24,44.25,44.23,44.24,233600.0,33.6225,33.6301,33.6149,33.6225,233600.0
2013-05-08 11:45:00,44.24,44.25,44.23,44.25,151800.0,33.6225,33.6301,33.6149,33.6301,151800.0
2013-05-08 11:50:00,44.25,44.25,44.23,44.25,216800.0,33.6301,33.6301,33.6149,33.6301,216800.0
2013-05-08 11:55:00,44.25,44.27,44.24,44.26,288200.0,33.6301,33.6453,33.6225,33.6377,288200.0
2013-05-08 12:00:00,44.26,44.27,44.24,44.24,254000.0,33.6377,33.6453,33.6225,33.6225,254000.0
2013-05-08 12:05:00,44.24,44.26,44.24,44.25,285200.0,33.6225,33.6377,33.6225,33.6301,285200.0
2013-05-08 12:10:00,44.24,44.25,44.24,44.25,142200.0,33.6225,33.6301,33.6225,33.6301,142200.0
2013-05-08 12:15:00,44.25,44.25,44.22,44.23,182400.0,33.6301,33.6301,33.6073,33.6149,182400.0
2013-05-08 12:20:00,44.23,44.24,44.22,44.22,153600.0,33.6149,33.6225,33.6073,33.6073,153600.0
2013-05-08 12:25:00,44.23,44.23,44.19,44.2,265900.0,33.6149,33.6149,33.5845,33.5921,265900.0
2013-05-08 12:30:00,44.21,44.21,44.16,44.17,270800.0,33.5997,33.5997,33.5617,33.5693,270800.0
2013-05-08 12:35:00,44.17,44.19,44.16,44.19,184100.0,33.5693,33.5845,33.5617,33.5845,184100.0
2013-05-08 12:40:00,44.19,44.21,44.18,44.21,189700.0,33.5845,33.5997,33.5769,33.5997,189700.0
2013-05-08 12:45:00,44.21,44.21,44.19,44.2,205500.0,33.5997,33.5997,33.5845,33.5921,205500.0
2013-05-08 12:50:00,44.2,44.2,44.19,44.2,83900.0,33.5921,33.5921,33.5845,33.5921,83900.0
2013-05-08 12:55:00,44.2,44.2,44.18,44.2,446000.0,33.5921,33.5921,33.5769,33.5921,446000.0
2013-05-08 13:00:00,44.2,44.22,44.19,44.22,137600.0,33.5921,33.6073,33.5845,33.6073,137600.0
2013-05-08 13:05:00,44.22,44.24,44.21,44.22,210800.0,33.6073,33.6225,33.5997,33.6073,210800.0
2013-05-08 13:10:00,44.23,44.23,44.21,44.21,121800.0,33.6149,33.6149,33.5997,33.5997,121800.0
2013-05-08 13:15:00,44.21,44.23,44.2,44.22,98200.0,33.5997,33.6149,33.5921,33.6073,98200.0
2013-05-08 13:20:00,44.23,44.23,44.21,44.22,116200.0,33.6149,33.6149,33.5997,33.6073,116200.0
2013-05-08 13:25:00,44.21,44.22,44.21,44.22,150100.0,33.5997,33.6073,33.5997,33.6073,150100.0
2013-05-08 13:30:00,44.22,44.24,44.21,44.24,282200.0,33.6073,33.6225,33.5997,33.6225,282200.0
2013-05-08 13:35:00,44.23,44.23,44.19,44.19,283300.0,33.6149,33.6149,33.5845,33.5845,283300.0
2013-05-08 13:40:00,44.19,44.19,44.17,44.17,181200.0,33.5845,33.5845,33.5693,33.5693,181200.0
2013-05-08 13:45:00,44.18,44.18,44.16,44.16,280600.0,33.5769,33.5769,33.5617,33.5617,280600.0
2013-05-08 13:50:00,44.16,44.18,44.16,44.18,125200.0,33.5617,33.5769,33.5617,33.5769,125200.0
2013-05-08 13:55:00,44.18,44.18,44.15,44.16,220900.0,33.5769,33.5769,33.5541,33.5617,220900.0
2013-05-08 14:00:00,44.15,44.18,44.14,44.17,228200.0,33.5541,33.5769,33.5465,33.5693,228200.0
2013-05-08 14:05:00,44.17,44.18,44.15,44.16,185800.0,33.5693,33.5769,33.5541,33.5617,185800.0
2013-05-08 14:10:00,44.16,44.17,44.15,44.17,80700.0,33.5617,33.5693,33.5541,33.5693,80700.0
2013-05-08 14:15:00,44.17,44.18,44.15,44.17,195100.0,33.5693,33.5769,33.5541,33.5693,195100.0
2013-05-08 14:20:00,44.18,44.19,44.17,44.18,220500.0,33.5769,33.5845,33.5693,33.5769,220500.0
2013-05-08 14:25:00,44.18,44.18,44.14,44.14,121700.0,33.5769,33.5769,33.5465,33.5465,121700.0
2013-05-08 14:30:00,44.14,44.14,44.09,44.1,334600.0,33.5465,33.5465,33.5085,33.5161,334600.0
2013-05-08 14:35:00,44.09,44.1,44.08,44.09,225600.0,33.5085,33.5161,33.5009,33.5085,225600.0
2013-05-08 14:40:00,44.1,44.1,44.07,44.08,481200.0,33.5161,33.5161,33.4933,33.5009,481200.0
2013-05-08 14:45:00,44.08,44.08,44.04,44.08,414700.0,33.5009,33.5009,33.4705,33.5009,414700.0
2013-05-08 14:50:00,44.08,44.1,44.06,44.09,328100.0,33.5009,33.5161,33.4857,33.5085,328100.0
2013-05-08 14:55:00,44.09,44.12,44.08,44.12,189800.0,33.5085,33.5313,33.5009,33.5313,189800.0
2013-05-08 15:00:00,44.12,44.12,44.1,44.11,122200.0,33.5313,33.5313,33.5161,33.5237,122200.0
2013-05-08 15:05:00,44.1,44.12,44.1,44.12,166600.0,33.5161,33.5313,33.5161,33.5313,166600.0
2013-05-08 15:10:00,44.12,44.15,44.12,44.15,275800.0,33.5313,33.5541,33.5313,33.5541,275800.0
2013-05-08 15:15:00,44.15,44.18,44.14,44.18,314200.0,33.5541,33.5769,33.5465,33.5769,314200.0
2013-05-08 15:20:00,44.17,44.19,44.17,44.18,256400.0,33.5693,33.5845,33.5693,33.5769,256400.0
2013-05-08 15:25:00,44.19,44.21,44.18,44.2,599000.0,33.5845,33.5997,33.5769,33.5921,599000.0
2013-05-08 15:30:00,44.19,44.21,44.18,44.18,324700.0,33.5845,33.5997,33.5769,33.5769,324700.0
2013-05-08 15:35:00,44.18,44.21,44.18,44.2,793100.0,33.5769,33.5997,33.5769,33.5921,793100.0
2013-05-08 15:40:00,44.2,44.2,44.19,44.2,312400.0,33.5921,33.5921,33.5845,33.5921,312400.0
2013-05-08 15:45:00,44.2,44.2,44.18,44.19,600300.0,33.5921,33.5921,33.5769,33.5845,600300.0
2013-05-08 15:50:00,44.19,44.19,44.16,44.16,1070300.0,33.5845,33.5845,33.5617,33.5617,1070300.0
2013-05-08 15:55:00,44.17,44.23,44.16,44.23,4794800.0,33.5693,33.6149,33.5617,33.6149,4794800.0
2013-05-09 09:30:00,44.16,44.19,44.13,44.15,1263600.0,33.5617,33.5845,33.5389,33.5541,1263600.0
2013-05-09 09:35:00,44.15,44.16,44.11,44.15,795400.0,33.5541,33.5617,33.5237,33.5541,795400.0
2013-05-09 09:40:00,44.14,44.18,44.11,44.12,648500.0,33.5465,33.5769,33.5237,33.5313,648500.0
2013-05-09 09:45:00,44.12,44.15,44.08,44.08,365800.0,33.5313,33.5541,33.5009,33.5009,365800.0
2013-05-09 09:50:00,44.09,44.15,44.07,44.15,565000.0,33.5085,33.5541,33.4933,33.5541,565000.0
2013-05-09 09:55:00,44.15,44.17,44.13,44.15,273800.0,33.5541,33.5693,33.5389,33.5541,273800.0
2013-05-09 10:00:00,44.15,44.15,44.13,44.14,204700.0,33.5541,33.5541,33.5389,33.5465,204700.0
2013-05-09 10:05:00,44.14,44.14,44.07,44.1,970400.0,33.5465,33.5465,33.4933,33.5161,970400.0
2013-05-09 10:10:00,44.1,44.12,44.06,44.09,549300.0,33.5161,33.5313,33.4857,33.5085,549300.0
2013-05-09 10:15:00,44.08,44.09,44.02,44.02,473600.0,33.5009,33.5085,33.4553,33.4553,473600.0
2013-05-09 10:20:00,44.02,44.04,44.02,44.02,511800.0,33.4553,33.4705,33.4553,33.4553,511800.0
2013-05-09 10:25:00,44.02,44.03,43.99,44.02,683500.0,33.4553,33.4629,33.4325,33.4553,683500.0
2013-05-09 10:30:00,44.01,44.05,44.01,44.05,343000.0,33.4477,33.4781,33.4477,33.4781,343000.0
2013-05-09 10:35:00,44.04,44.09,44.04,44.06,251300.0,33.4705,33.5085,33.4705,33.4857,251300.0
2013-05-09 10:40:00,44.06,44.06,44.04,44.05,256700.0,33.4857,33.4857,33.4705,33.4781,256700.0
2013-05-09 10:45:00,44.05,44.08,44.05,44.07,181200.0,33.4781,33.5009,33.4781,33.4933,181200.0
2013-05-09 10:50:00,44.07,44.07,44.02,44.02,197200.0,33.4933,33.4933,33.4553,33.4553,197200.0
2013-05-09 10:55:00,44.02,44.04,44.01,44.02,284100.0,33.4553,33.4705,33.4477,33.4553,284100.0
2013-05-09 11:00:00,44.01,44.04,44.0,44.02,255800.0,33.4477,33.4705,33.4401,33.4553,255800.0
2013-05-09 11:05:00,44.02,44.04,44.02,44.04,177100.0,33.4553,33.4705,33.4553,33.4705,177100.0
2013-05-09 11:10:00,44.04,44.05,44.03,44.03,193700.0,33.4705,33.4781,33.4629,33.4629,193700.0
2013-05-09 11:15:00,44.03,44.05,44.02,44.04,217600.0,33.4629,33.4781,33.4553,33.4705,217600.0
2013-05-09 11:20:00,44.04,44.09,44.04,44.08,445000.0,33.4705,33.5085,33.4705,33.5009,445000.0
2013-05-09 11:25:00,44.09,44.13,44.07,44.12,409900.0,33.5085,33.5389,33.4933,33.5313,409900.0
2013-05-09 11:30:00,44.12,44.14,44.09,44.09,322300.0,33.5313,33.5465,33.5085,33.5085,322300.0
2013-05-09 11:35:00,44.1,44.12,44.1,44.12,228300.0,33.5161,33.5313,33.5161,33.5313,228300.0
2013-05-09 11:40:00,44.12,44.13,44.11,44.12,194400.0,33.5313,33.5389,33.5237,33.5313,194400.0
2013-05-09 11:45:00,44.12,44.13,44.11,44.12,186500.0,33.5313,33.5389,33.5237,33.5313,186500.0
2013-05-09 11:50:00,44.11,44.12,44.11,44.11,29100.0,33.5237,33.5313,33.5237,33.5237,29100.0
2013-05-09 11:55:00,44.11,44.13,44.11,44.13,178700.0,33.5237,33.5389,33.5237,33.5389,178700.0
2013-05-09 12:00:00,44.13,44.16,44.13,44.15,175400.0,33.5389,33.5617,33.5389,33.5541,175400.0
2013-05-09 12:05:00,44.15,44.15,44.13,44.15,66300.0,33.5541,33.5541,33.5389,33.5541,66300.0
2013-05-09 12:10:00,44.15,44.16,44.14,44.14,114100.0,33.5541,33.5617,33.5465,33.5465,114100.0
2013-05-09 12:15:00,44.15,44.15,44.12,44.13,126600.0,33.5541,33.5541,33.5313,33.5389,126600.0
2013-05-09 12:20:00,44.14,44.14,44.1,44.12,177500.0,33.5465,33.5465,33.5161,33.5313,177500.0
2013-05-09 12:25:00,44.12,44.12,44.09,44.11,90900.0,33.5313,33.5313,33.5085,33.5237,90900.0
2013-05-09 12:30:00,44.1,44.11,44.09,44.11,92100.0,33.5161,33.5237,33.5085,33.5237,92100.0
2013-05-09 12:35:00,44.11,44.12,44.1,44.11,56100.0,33.5237,33.5313,33.5161,33.5237,56100.0
2013-05-09 12:40:00,44.11,44.14,44.1,44.12,197300.0,33.5237,33.5465,33.5161,33.5313,197300.0
2013-05-09 12:45:00,44.12,44.12,44.11,44.11,31900.0,33.5313,33.5313,33.5237,33.5237,31900.0
2013-05-09 12:50:00,44.12,44.13,44.11,44.12,53400.0,33.5313,33.5389,33.5237,33.5313,53400.0
2013-05-09 12:55:00,44.11,44.16,44.11,44.16,244000.0,33.5237,33.5617,33.5237,33.5617,244000.0
2013-05-09 13:00:00,44.16,44.18,44.16,44.18,440600.0,33.5617,33.5769,33.5617,33.5769,440600.0
2013-05-09 13:05:00,44.18,44.19,44.14,44.15,580900.0,33.5769,33.5845,33.5465,33.5541,580900.0
2013-05-09 13:10:00,44.14,44.14,44.12,44.12,166600.0,33.5465,33.5465,33.5313,33.5313,166600.0
2013-05-09 13:15:00,44.12,44.13,44.1,44.12,779000.0,33.5313,33.5389,33.5161,33.5313,779000.0
2013-05-09 13:20:00,44.13,44.13,44.11,44.11,63400.0,33.5389,33.5389,33.5237,33.5237,63400.0
2013-05-09 13:25:00,44.11,44.13,44.11,44.13,58400.0,33.5237,33.5389,33.5237,33.5389,58400.0
2013-05-09 13:30:00,44.13,44.15,44.13,44.14,605400.0,33.5389,33.5541,33.5389,33.5465,605400.0
2013-05-09 13:35:00,44.14,44.16,44.14,44.15,262000.0,33.5465,33.5617,33.5465,33.5541,262000.0
2013-05-09 13:40:00,44.14,44.16,44.13,44.15,260800.0,33.5465,33.5617,33.5389,33.5541,260800.0
2013-05-09 13:45:00,44.16,44.17,44.14,44.15,194500.0,33.5617,33.5693,33.5465,33.5541,194500.0
2013-05-09 13:50:00,44.15,44.15,44.09,44.09,312100.0,33.5541,33.5541,33.5085,33.5085,312100.0
2013-05-09 13:55:00,44.09,44.13,44.08,44.09,301100.0,33.5085,33.5389,33.5009,33.5085,301100.0
2013-05-09 14:00:00,44.1,44.11,44.08,44.09,198300.0,33.5161,33.5237,33.5009,33.5085,198300.0
2013-05-09 14:05:00,44.09,44.1,44.04,44.05,276700.0,33.5085,33.5161,33.4705,33.4781,276700.0
2013-05-09 14:10:00,44.05,44.05,44.03,44.05,193600.0,33.4781,33.4781,33.4629,33.4781,193600.0
2013-05-09 14:15:00,44.05,44.07,44.04,44.05,138800.0,33.4781,33.4933,33.4705,33.4781,138800.0
2013-05-09 14:20:00,44.05,44.06,44.02,44.02,138100.0,33.4781,33.4857,33.4553,33.4553,138100.0
2013-05-09 14:25:00,44.02,44.06,44.01,44.05,508900.0,33.4553,33.4857,33.4477,33.4781,508900.0
2013-05-09 14:30:00,44.04,44.05,44.02,44.02,364600.0,33.4705,33.4781,33.4553,33.4553,364600.0
2013-05-09 14:35:00,44.01,44.01,43.94,43.94,438500.0,33.4477,33.4477,33.3945,33.3945,438500.0
2013-05-09 14:40:00,43.93,43.93,43.89,43.89,281100.0,33.3869,33.3869,33.3565,33.3565,281100.0
2013-05-09 14:45:00,43.9,43.9,43.83,43.83,660300.0,33.3641,33.3641,33.3109,33.3109,660300.0
2013-05-09 14:50:00,43.84,43.85,43.81,43.83,499400.0,33.3185,33.3261,33.2957,33.3109,499400.0
2013-05-09 14:55:00,43.84,43.84,43.74,43.75,1067400.0,33.3185,33.3185,33.2425,33.2501,1067400.0
2013-05-09 15:00:00,43.75,43.78,43.69,43.76,789100.0,33.2501,33.2729,33.2045,33.2577,789100.0
2013-05-09 15:05:00,43.77,43.85,43.76,43.82,478700.0,33.2653,33.3261,33.2577,33.3033,478700.0
2013-05-09 15:10:00,43.83,43.85,43.78,43.79,361600.0,33.3109,33.3261,33.2729,33.2805,361600.0
2013-05-09 15:15:00,43.79,43.83,43.76,43.82,459400.0,33.2805,33.3109,33.2577,33.3033,459400.0
2013-05-09 15:20:00,43.83,43.88,43.8,43.87,397100.0,33.3109,33.3489,33.2881,33.3413,397100.0
2013-05-09 15:25:00,43.87,43.88,43.84,43.86,403600.0,33.3413,33.3489,33.3185,33.3337,403600.0
2013-05-09 15:30:00,43.86,43.88,43.84,43.86,448300.0,33.3337,33.3489,33.3185,33.3337,448300.0
2013-05-09 15:35:00,43.85,43.87,43.82,43.82,364300.0,33.3261,33.3413,33.3033,33.3033,364300.0
2013-05-09 15:40:00,43.82,43.83,43.79,43.79,438800.0,33.3033,33.3109,33.2805,33.2805,438800.0
2013-05-09 15:45:00,43.79,43.84,43.76,43.83,1394100.0,33.2805,33.3185,33.2577,33.3109,1394100.0
2013-05-09 15:50:00,43.83,43.84,43.78,43.8,1296400.0,33.3109,33.3185,33.2729,33.2881,1296400.0
2013-05-09 15:55:00,43.8,43.87,43.79,43.87,4149400.0,33.2881,33.3413,33.2805,33.3413,4149400.0
2013-05-10 09:30:00,43.62,43.67,43.6,43.65,1819000.0,33.1513,33.1893,33.1361,33.1741,1819000.0
2013-05-10 09:35:00,43.64,43.68,43.59,43.63,897900.0,33.1665,33.1969,33.1285,33.1589,897900.0
2013-05-10 09:40:00,43.63,43.64,43.5,43.54,1231200.0,33.1589,33.1665,33.0601,33.0905,1231200.0
2013-05-10 09:45:00,43.54,43.56,43.5,43.54,886000.0,33.0905,33.1057,33.0601,33.0905,886000.0
2013-05-10 09:50:00,43.54,43.55,43.5,43.51,479800.0,33.0905,33.0981,33.0601,33.0677,479800.0
2013-05-10 09:55:00,43.51,43.63,43.5,43.61,505100.0,33.0677,33.1589,33.0601,33.1437,505100.0
2013-05-10 10:00:00,43.61,43.63,43.56,43.58,492700.0,33.1437,33.1589,33.1057,33.1209,492700.0
2013-05-10 10:05:00,43.58,43.59,43.5,43.52,1102600.0,33.1209,33.1285,33.0601,33.0753,1102600.0
2013-05-10 10:10:00,43.52,43.55,43.51,43.54,404600.0,33.0753,33.0981,33.0677,33.0905,404600.0
2013-05-10 10:15:00,43.54,43.58,43.53,43.55,201900.0,33.0905,33.1209,33.0829,33.0981,201900.0
2013-05-10 10:20:00,43.54,43.54,43.5,43.51,330600.0,33.0905,33.0905,33.0601,33.0677,330600.0
2013-05-10 10:25:00,43.51,43.52,43.48,43.49,298000.0,33.0677,33.0753,33.0449,33.0525,298000.0
2013-05-10 10:30:00,43.49,43.5,43.39,43.39,757000.0,33.0525,33.0601,32.9765,32.9765,757000.0
2013-05-10 10:35:00,43.39,43.41,43.37,43.39,896800.0,32.9765,32.9917,32.9613,32.9765,896800.0
2013-05-10 10:40:00,43.39,43.44,43.37,43.43,1082300.0,32.9765,33.0145,32.9613,33.0069,1082300.0
2013-05-10 10:45:00,43.43,43.46,43.4,43.44,420200.0,33.0069,33.0297,32.9841,33.0145,420200.0
2013-05-10 10:50:00,43.44,43.46,43.41,43.45,514900.0,33.0145,33.0297,32.9917,33.0221,514900.0
2013-05-10 10:55:00,43.44,43.46,43.41,43.43,564000.0,33.0145,33.0297,32.9917,33.0069,564000.0
2013-05-10 11:00:00,43.44,43.44,43.4,43.41,402400.0,33.0145,33.0145,32.9841,32.9917,402400.0
2013-05-10 11:05:00,43.42,43.47,43.41,43.44,326000.0,32.9993,33.0373,32.9917,33.0145,326000.0
2013-05-10 11:10:00,43.45,43.46,43.43,43.45,189400.0,33.0221,33.0297,33.0069,33.0221,189400.0
2013-05-10 11:15:00,43.45,43.45,43.42,43.45,372400.0,33.0221,33.0221,32.9993,33.0221,372400.0
2013-05-10 11:20:00,43.45,43.45,43.4,43.42,497400.0,33.0221,33.0221,32.9841,32.9993,497400.0
2013-05-10 11:25:00,43.42,43.48,43.41,43.46,1123500.0,32.9993,33.0449,32.9917,33.0297,1123500.0
2013-05-10 11:30:00,43.46,43.52,43.45,43.47,1064800.0,33.0297,33.0753,33.0221,33.0373,1064800.0
2013-05-10 11:35:00,43.48,43.51,43.47,43.48,1237300.0,33.0449,33.0677,33.0373,33.0449,1237300.0
2013-05-10 11:40:00,43.48,43.49,43.45,43.46,435400.0,33.0449,33.0525,33.0221,33.0297,435400.0
2013-05-10 11:45:00,43.46,43.47,43.42,43.43,460100.0,33.0297,33.0373,32.9993,33.0069,460100.0
2013-05-10 11:50:00,43.44,43.44,43.39,43.4,566100.0,33.0145,33.0145,32.9765,32.9841,566100.0
2013-05-10 11:55:00,43.39,43.42,43.38,43.38,675100.0,32.9765,32.9993,32.9689,32.9689,675100.0
2013-05-10 12:00:00,43.38,43.41,43.38,43.38,336600.0,32.9689,32.9917,32.9689,32.9689,336600.0
2013-05-10 12:05:00,43.38,43.4,43.37,43.37,437000.0,32.9689,32.9841,32.9613,32.9613,437000.0
2013-05-10 12:10:00,43.37,43.45,43.37,43.45,288900.0,32.9613,33.0221,32.9613,33.0221,288900.0
2013-05-10 12:15:00,43.45,43.47,43.44,43.46,202600.0,33.0221,33.0373,33.0145,33.0297,202600.0
2013-05-10 12:20:00,43.46,43.48,43.44,43.47,218600.0,33.0297,33.0449,33.0145,33.0373,218600.0
2013-05-10 12:25:00,43.47,43.49,43.47,43.47,158900.0,33.0373,33.0525,33.0373,33.0373,158900.0
2013-05-10 12:30:00,43.47,43.48,43.46,43.47,179000.0,33.0373,33.0449,33.0297,33.0373,179000.0
2013-05-10 12:35:00,43.48,43.48,43.45,43.46,194000.0,33.0449,33.0449,33.0221,33.0297,194000.0
2013-05-10 12:40:00,43.46,43.49,43.44,43.48,350000.0,33.0297,33.0525,33.0145,33.0449,350000.0
2013-05-10 12:45:00,43.49,43.5,43.46,43.48,145000.0,33.0525,33.0601,33.0297,33.0449,145000.0
2013-05-10 12:50:00,43.49,43.51,43.47,43.48,184000.0,33.0525,33.0677,33.0373,33.0449,184000.0
2013-05-10 12:55:00,43.48,43.5,43.46,43.47,99700.0,33.0449,33.0601,33.0297,33.0373,99700.0
2013-05-10 13:00:00,43.47,43.52,43.47,43.52,1115500.0,33.0373,33.0753,33.0373,33.0753,1115500.0
2013-05-10 13:05:00,43.52,43.55,43.51,43.55,1916500.0,33.0753,33.0981,33.0677,33.0981,1916500.0
2013-05-10 13:10:00,43.55,43.55,43.51,43.54,518800.0,33.0981,33.0981,33.0677,33.0905,518800.0
2013-05-10 13:15:00,43.54,43.56,43.53,43.56,409500.0,33.0905,33.1057,33.0829,33.1057,409500.0
2013-05-10 13:20:00,43.55,43.56,43.54,43.55,272200.0,33.0981,33.1057,33.0905,33.0981,272200.0
2013-05-10 13:25:00,43.55,43.58,43.55,43.56,282800.0,33.0981,33.1209,33.0981,33.1057,282800.0
2013-05-10 13:30:00,43.57,43.58,43.56,43.56,128200.0,33.1133,33.1209,33.1057,33.1057,128200.0
2013-05-10 13:35:00,43.57,43.57,43.53,43.55,254100.0,33.1133,33.1133,33.0829,33.0981,254100.0
2013-05-10 13:40:00,43.54,43.55,43.54,43.55,77300.0,33.0905,33.0981,33.0905,33.0981,77300.0
2013-05-10 13:45:00,43.54,43.55,43.53,43.54,185700.0,33.0905,33.0981,33.0829,33.0905,185700.0
2013-05-10 13:50:00,43.53,43.55,43.53,43.54,148200.0,33.0829,33.0981,33.0829,33.0905,148200.0
2013-05-10 13:55:00,43.54,43.54,43.49,43.5,272900.0,33.0905,33.0905,33.0525,33.0601,272900.0
2013-05-10 14:00:00,43.5,43.52,43.49,43.52,173000.0,33.0601,33.0753,33.0525,33.0753,173000.0
2013-05-10 14:05:00,43.52,43.57,43.51,43.57,202300.0,33.0753,33.1133,33.0677,33.1133,202300.0
2013-05-10 14:10:00,43.57,43.59,43.56,43.58,349100.0,33.1133,33.1285,33.1057,33.1209,349100.0
2013-05-10 14:15:00,43.57,43.58,43.55,43.55,112900.0,33.1133,33.1209,33.0981,33.0981,112900.0
2013-05-10 14:20:00,43.56,43.56,43.55,43.55,90700.0,33.1057,33.1057,33.0981,33.0981,90700.0
2013-05-10 14:25:00,43.55,43.56,43.54,43.55,149700.0,33.0981,33.1057,33.0905,33.0981,149700.0
2013-05-10 14:30:00,43.56,43.57,43.55,43.57,136000.0,33.1057,33.1133,33.0981,33.1133,136000.0
2013-05-10 14:35:00,43.56,43.57,43.55,43.55,188700.0,33.1057,33.1133,33.0981,33.0981,188700.0
2013-05-10 14:40:00,43.55,43.56,43.54,43.55,131300.0,33.0981,33.1057,33.0905,33.0981,131300.0
2013-05-10 14:45:00,43.55,43.56,43.55,43.55,117100.0,33.0981,33.1057,33.0981,33.0981,117100.0
2013-05-10 14:50:00,43.56,43.56,43.55,43.55,137800.0,33.1057,33.1057,33.0981,33.0981,137800.0
2013-05-10 14:55:00,43.55,43.56,43.52,43.52,208500.0,33.0981,33.1057,33.0753,33.0753,208500.0
2013-05-10 15:00:00,43.52,43.52,43.51,43.51,383900.0,33.0753,33.0753,33.0677,33.0677,383900.0
2013-05-10 15:05:00,43.52,43.53,43.51,43.53,390400.0,33.0753,33.0829,33.0677,33.0829,390400.0
2013-05-10 15:10:00,43.53,43.54,43.52,43.54,382900.0,33.0829,33.0905,33.0753,33.0905,382900.0
2013-05-10 15:15:00,43.54,43.54,43.52,43.52,129400.0,33.0905,33.0905,33.0753,33.0753,129400.0
2013-05-10 15:20:00,43.52,43.53,43.52,43.52,74700.0,33.0753,33.0829,33.0753,33.0753,74700.0
2013-05-10 15:25:00,43.52,43.53,43.51,43.53,338800.0,33.0753,33.0829,33.0677,33.0829,338800.0
2013-05-10 15:30:00,43.53,43.54,43.52,43.53,106100.0,33.0829,33.0905,33.0753,33.0829,106100.0
2013-05-10 15:35:00,43.54,43.54,43.51,43.53,328500.0,33.0905,33.0905,33.0677,33.0829,328500.0
2013-05-10 15:40:00,43.53,43.54,43.52,43.54,554500.0,33.0829,33.0905,33.0753,33.0905,554500.0
2013-05-10 15:45:00,43.54,43.58,43.53,43.58,453200.0,33.0905,33.1209,33.0829,33.1209,453200.0
2013-05-10 15:50:00,43.58,43.59,43.56,43.57,1000000.0,33.1209,33.1285,33.1057,33.1133,1000000.0
2013-05-10 15:55:00,43.56,43.59,43.56,43.59,2570600.0,33.1057,33.1285,33.1057,33.1285,2570600.0
2013-05-13 09:30:00,43.32,43.32,43.27,43.28,1892600.0,32.9233,32.9233,32.8853,32.8929,1892600.0
2013-05-13 09:35:00,43.28,43.33,43.28,43.3,883900.0,32.8929,32.9309,32.8929,32.9081,883900.0
2013-05-13 09:40:00,43.29,43.3,43.24,43.25,600200.0,32.9005,32.9081,32.8625,32.8701,600200.0
2013-05-13 09:45:00,43.25,43.26,43.23,43.23,420400.0,32.8701,32.8777,32.8549,32.8549,420400.0
2013-05-13 09:50:00,43.23,43.24,43.17,43.18,771500.0,32.8549,32.8625,32.8093,32.8169,771500.0
2013-05-13 09:55:00,43.18,43.19,43.15,43.17,572800.0,32.8169,32.8245,32.7941,32.8093,572800.0
2013-05-13 10:00:00,43.16,43.2,43.15,43.15,1201400.0,32.8017,32.8321,32.7941,32.7941,1201400.0
2013-05-13 10:05:00,43.16,43.23,43.15,43.22,1014200.0,32.8017,32.8549,32.7941,32.8473,1014200.0
2013-05-13 10:10:00,43.21,43.25,43.21,43.23,250500.0,32.8397,32.8701,32.8397,32.8549,250500.0
2013-05-13 10:15:00,43.24,43.25,43.21,43.24,518800.0,32.8625,32.8701,32.8397,32.8625,518800.0
2013-05-13 10:20:00,43.23,43.24,43.2,43.2,279300.0,32.8549,32.8625,32.8321,32.8321,279300.0
2013-05-13 10:25:00,43.21,43.24,43.2,43.21,264000.0,32.8397,32.8625,32.8321,32.8397,264000.0
2013-05-13 10:30:00,43.21,43.24,43.2,43.23,247200.0,32.8397,32.8625,32.8321,32.8549,247200.0
2013-05-13 10:35:00,43.23,43.29,43.23,43.27,1500300.0,32.8549,32.9005,32.8549,32.8853,1500300.0
2013-05-13 10:40:00,43.27,43.28,43.25,43.26,518000.0,32.8853,32.8929,32.8701,32.8777,518000.0
2013-05-13 10:45:00,43.26,43.27,43.25,43.26,330200.0,32.8777,32.8853,32.8701,32.8777,330200.0
2013-05-13 10:50:00,43.27,43.27,43.21,43.23,924400.0,32.8853,32.8853,32.8397,32.8549,924400.0
2013-05-13 10:55:00,43.24,43.24,43.22,43.22,210200.0,32.8625,32.8625,32.8473,32.8473,210200.0
2013-05-13 11:00:00,43.22,43.23,43.21,43.22,231800.0,32.8473,32.8549,32.8397,32.8473,231800.0
2013-05-13 11:05:00,43.21,43.24,43.21,43.23,363000.0,32.8397,32.8625,32.8397,32.8549,363000.0
2013-05-13 11:10:00,43.23,43.25,43.23,43.24,170900.0,32.8549,32.8701,32.8549,32.8625,170900.0
2013-05-13 11:15:00,43.24,43.25,43.21,43.22,290500.0,32.8625,32.8701,32.8397,32.8473,290500.0
2013-05-13 11:20:00,43.21,43.21,43.17,43.18,332400.0,32.8397,32.8397,32.8093,32.8169,332400.0
2013-05-13 11:25:00,43.18,43.2,43.17,43.19,556500.0,32.8169,32.8321,32.8093,32.8245,556500.0
2013-05-13 11:30:00,43.19,43.22,43.19,43.21,415500.0,32.8245,32.8473,32.8245,32.8397,415500.0
2013-05-13 11:35:00,43.22,43.27,43.21,43.23,894500.0,32.8473,32.8853,32.8397,32.8549,894500.0
2013-05-13 11:40:00,43.24,43.25,43.22,43.23,188700.0,32.8625,32.8701,32.8473,32.8549,188700.0
2013-05-13 11:45:00,43.23,43.25,43.22,43.24,181000.0,32.8549,32.8701,32.8473,32.8625,181000.0
2013-05-13 11:50:00,43.24,43.27,43.24,43.25,152900.0,32.8625,32.8853,32.8625,32.8701,152900.0
2013-05-13 11:55:00,43.26,43.27,43.25,43.27,131400.0,32.8777,32.8853,32.8701,32.8853,131400.0
2013-05-13 12:00:00,43.27,43.3,43.26,43.3,220000.0,32.8853,32.9081,32.8777,32.9081,220000.0
2013-05-13 12:05:00,43.3,43.33,43.3,43.33,214900.0,32.9081,32.9309,32.9081,32.9309,214900.0
2013-05-13 12:10:00,43.33,43.34,43.33,43.34,337000.0,32.9309,32.9385,32.9309,32.9385,337000.0
2013-05-13 12:15:00,43.34,43.34,43.33,43.34,112100.0,32.9385,32.9385,32.9309,32.9385,112100.0
2013-05-13 12:20:00,43.34,43.34,43.31,43.32,562800.0,32.9385,32.9385,32.9157,32.9233,562800.0
2013-05-13 12:25:00,43.31,43.32,43.29,43.29,239900.0,32.9157,32.9233,32.9005,32.9005,239900.0
2013-05-13 12:30:00,43.3,43.31,43.28,43.29,190800.0,32.9081,32.9157,32.8929,32.9005,190800.0
2013-05-13 12:35:00,43.28,43.3,43.26,43.26,220900.0,32.8929,32.9081,32.8777,32.8777,220900.0
2013-05-13 12:40:00,43.26,43.28,43.26,43.27,143400.0,32.8777,32.8929,32.8777,32.8853,143400.0
2013-05-13 12:45:00,43.27,43.28,43.26,43.28,74900.0,32.8853,32.8929,32.8777,32.8929,74900.0
2013-05-13 12:50:00,43.28,43.28,43.25,43.26,129000.0,32.8929,32.8929,32.8701,32.8777,129000.0
2013-05-13 12:55:00,43.25,43.26,43.24,43.25,109200.0,32.8701,32.8777,32.8625,32.8701,109200.0
2013-05-13 13:00:00,43.25,43.25,43.23,43.24,331400.0,32.8701,32.8701,32.8549,32.8625,331400.0
2013-05-13 13:05:00,43.24,43.25,43.24,43.24,32800.0,32.8625,32.8701,32.8625,32.8625,32800.0
2013-05-13 13:10:00,43.25,43.25,43.24,43.25,113800.0,32.8701,32.8701,32.8625,32.8701,113800.0
2013-05-13 13:15:00,43.25,43.27,43.24,43.26,345100.0,32.8701,32.8853,32.8625,32.8777,345100.0
2013-05-13 13:20:00,43.27,43.28,43.24,43.24,141200.0,32.8853,32.8929,32.8625,32.8625,141200.0
2013-05-13 13:25:00,43.24,43.25,43.23,43.24,164700.0,32.8625,32.8701,32.8549,32.8625,164700.0
2013-05-13 13:30:00,43.23,43.24,43.22,43.23,126400.0,32.8549,32.8625,32.8473,32.8549,126400.0
2013-05-13 13:35:00,43.23,43.24,43.22,43.23,153900.0,32.8549,32.8625,32.8473,32.8549,153900.0
2013-05-13 13:40:00,43.23,43.23,43.2,43.2,167200.0,32.8549,32.8549,32.8321,32.8321,167200.0
2013-05-13 13:45:00,43.2,43.21,43.19,43.2,190900.0,32.8321,32.8397,32.8245,32.8321,190900.0
2013-05-13 13:50:00,43.19,43.2,43.19,43.2,111000.0,32.8245,32.8321,32.8245,32.8321,111000.0
2013-05-13 13:55:00,43.2,43.2,43.19,43.19,75300.0,32.8321,32.8321,32.8245,32.8245,75300.0
2013-05-13 14:00:00,43.19,43.2,43.18,43.2,349900.0,32.8245,32.8321,32.8169,32.8321,349900.0
2013-05-13 14:05:00,43.19,43.2,43.19,43.2,109300.0,32.8245,32.8321,32.8245,32.8321,109300.0
2013-05-13 14:10:00,43.2,43.2,43.18,43.19,233000.0,32.8321,32.8321,32.8169,32.8245,233000.0
2013-05-13 14:15:00,43.19,43.2,43.18,43.18,315100.0,32.8245,32.8321,32.8169,32.8169,315100.0
2013-05-13 14:20:00,43.19,43.19,43.17,43.18,427400.0,32.8245,32.8245,32.8093,32.8169,427400.0
2013-05-13 14:25:00,43.18,43.19,43.17,43.17,206600.0,32.8169,32.8245,32.8093,32.8093,206600.0
2013-05-13 14:30:00,43.18,43.2,43.17,43.2,259400.0,32.8169,32.8321,32.8093,32.8321,259400.0
2013-05-13 14:35:00,43.19,43.2,43.18,43.18,477200.0,32.8245,32.8321,32.8169,32.8169,477200.0
2013-05-13 14:40:00,43.18,43.19,43.18,43.18,239300.0,32.8169,32.8245,32.8169,32.8169,239300.0
2013-05-13 14:45:00,43.18,43.19,43.17,43.17,198500.0,32.8169,32.8245,32.8093,32.8093,198500.0
2013-05-13 14:50:00,43.18,43.18,43.17,43.18,324900.0,32.8169,32.8169,32.8093,32.8169,324900.0
2013-05-13 14:55:00,43.18,43.2,43.17,43.2,222300.0,32.8169,32.8321,32.8093,32.8321,222300.0
2013-05-13 15:00:00,43.2,43.22,43.19,43.19,219800.0,32.8321,32.8473,32.8245,32.8245,219800.0
2013-05-13 15:05:00,43.2,43.2,43.18,43.19,134700.0,32.8321,32.8321,32.8169,32.8245,134700.0
2013-05-13 15:10:00,43.18,43.19,43.14,43.15,1123700.0,32.8169,32.8245,32.7865,32.7941,1123700.0
2013-05-13 15:15:00,43.14,43.18,43.13,43.18,437400.0,32.7865,32.8169,32.7789,32.8169,437400.0
2013-05-13 15:20:00,43.18,43.18,43.16,43.18,263000.0,32.8169,32.8169,32.8017,32.8169,263000.0
2013-05-13 15:25:00,43.17,43.18,43.16,43.18,221400.0,32.8093,32.8169,32.8017,32.8169,221400.0
2013-05-13 15:30:00,43.18,43.18,43.16,43.18,416800.0,32.8169,32.8169,32.8017,32.8169,416800.0
2013-05-13 15:35:00,43.17,43.19,43.17,43.19,877400.0,32.8093,32.8245,32.8093,32.8245,877400.0
2013-05-13 15:40:00,43.19,43.19,43.18,43.19,227400.0,32.8245,32.8245,32.8169,32.8245,227400.0
2013-05-13 15:45:00,43.18,43.19,43.16,43.16,671400.0,32.8169,32.8245,32.8017,32.8017,671400.0
2013-05-13 15:50:00,43.16,43.17,43.15,43.16,1742400.0,32.8017,32.8093,32.7941,32.8017,1742400.0
2013-05-13 15:55:00,43.17,43.19,43.16,43.19,4144300.0,32.8093,32.8245,32.8017,32.8245,4144300.0
2013-05-14 09:30:00,43.33,43.35,43.28,43.34,1287800.0,32.9309,32.9461,32.8929,32.9385,1287800.0
2013-05-14 09:35:00,43.34,43.37,43.32,43.36,747700.0,32.9385,32.9613,32.9233,32.9537,747700.0
2013-05-14 09:40:00,43.37,43.41,43.35,43.36,1515300.0,32.9613,32.9917,32.9461,32.9537,1515300.0
2013-05-14 09:45:00,43.36,43.39,43.35,43.36,364200.0,32.9537,32.9765,32.9461,32.9537,364200.0
2013-05-14 09:50:00,43.36,43.4,43.36,43.39,969600.0,32.9537,32.9841,32.9537,32.9765,969600.0
2013-05-14 09:55:00,43.38,43.41,43.38,43.39,316000.0,32.9689,32.9917,32.9689,32.9765,316000.0
2013-05-14 10:00:00,43.39,43.4,43.33,43.34,1308100.0,32.9765,32.9841,32.9309,32.9385,1308100.0
2013-05-14 10:05:00,43.33,43.37,43.33,43.36,1354100.0,32.9309,32.9613,32.9309,32.9537,1354100.0
2013-05-14 10:10:00,43.36,43.38,43.35,43.38,299300.0,32.9537,32.9689,32.9461,32.9689,299300.0
2013-05-14 10:15:00,43.37,43.41,43.37,43.39,351500.0,32.9613,32.9917,32.9613,32.9765,351500.0
2013-05-14 10:20:00,43.4,43.41,43.37,43.37,372500.0,32.9841,32.9917,32.9613,32.9613,372500.0
2013-05-14 10:25:00,43.38,43.43,43.37,43.42,287600.0,32.9689,33.0069,32.9613,32.9993,287600.0
2013-05-14 10:30:00,43.42,43.45,43.41,43.43,598100.0,32.9993,33.0221,32.9917,33.0069,598100.0
2013-05-14 10:35:00,43.42,43.47,43.42,43.46,477200.0,32.9993,33.0373,32.9993,33.0297,477200.0
2013-05-14 10:40:00,43.46,43.46,43.41,43.43,494000.0,33.0297,33.0297,32.9917,33.0069,494000.0
2013-05-14 10:45:00,43.43,43.46,43.43,43.46,358100.0,33.0069,33.0297,33.0069,33.0297,358100.0
2013-05-14 10:50:00,43.46,43.49,43.45,43.48,169600.0,33.0297,33.0525,33.0221,33.0449,169600.0
2013-05-14 10:55:00,43.48,43.52,43.48,43.51,423400.0,33.0449,33.0753,33.0449,33.0677,423400.0
2013-05-14 11:00:00,43.52,43.52,43.48,43.48,411900.0,33.0753,33.0753,33.0449,33.0449,411900.0
2013-05-14 11:05:00,43.48,43.49,43.47,43.47,86700.0,33.0449,33.0525,33.0373,33.0373,86700.0
2013-05-14 11:10:00,43.47,43.48,43.46,43.48,71100.0,33.0373,33.0449,33.0297,33.0449,71100.0
2013-05-14 11:15:00,43.48,43.48,43.46,43.48,197300.0,33.0449,33.0449,33.0297,33.0449,197300.0
2013-05-14 11:20:00,43.48,43.49,43.47,43.49,193900.0,33.0449,33.0525,33.0373,33.0525,193900.0
2013-05-14 11:25:00,43.48,43.52,43.48,43.52,331200.0,33.0449,33.0753,33.0449,33.0753,331200.0
2013-05-14 11:30:00,43.52,43.53,43.5,43.5,616700.0,33.0753,33.0829,33.0601,33.0601,616700.0
2013-05-14 11:35:00,43.5,43.55,43.5,43.53,257100.0,33.0601,33.0981,33.0601,33.0829,257100.0
2013-05-14 11:40:00,43.54,43.54,43.5,43.51,361400.0,33.0905,33.0905,33.0601,33.0677,361400.0
2013-05-14 11:45:00,43.52,43.54,43.5,43.51,295800.0,33.0753,33.0905,33.0601,33.0677,295800.0
2013-05-14 11:50:00,43.5,43.51,43.49,43.5,72600.0,33.0601,33.0677,33.0525,33.0601,72600.0
2013-05-14 11:55:00,43.51,43.52,43.5,43.51,70700.0,33.0677,33.0753,33.0601,33.0677,70700.0
2013-05-14 12:00:00,43.5,43.51,43.49,43.49,150000.0,33.0601,33.0677,33.0525,33.0525,150000.0
2013-05-14 12:05:00,43.5,43.51,43.48,43.5,228900.0,33.0601,33.0677,33.0449,33.0601,228900.0
2013-05-14 12:10:00,43.49,43.52,43.49,43.51,130400.0,33.0525,33.0753,33.0525,33.0677,130400.0
2013-05-14 12:15:00,43.52,43.55,43.52,43.55,521200.0,33.0753,33.0981,33.0753,33.0981,521200.0
2013-05-14 12:20:00,43.55,43.56,43.52,43.53,201300.0,33.0981,33.1057,33.0753,33.0829,201300.0
2013-05-14 12:25:00,43.52,43.53,43.5,43.5,117900.0,33.0753,33.0829,33.0601,33.0601,117900.0
2013-05-14 12:30:00,43.5,43.5,43.48,43.48,97100.0,33.0601,33.0601,33.0449,33.0449,97100.0
2013-05-14 12:35:00,43.49,43.52,43.48,43.5,107500.0,33.0525,33.0753,33.0449,33.0601,107500.0
2013-05-14 12:40:00,43.5,43.51,43.5,43.5,60000.0,33.0601,33.0677,33.0601,33.0601,60000.0
2013-05-14 12:45:00,43.51,43.51,43.48,43.48,161600.0,33.0677,33.0677,33.0449,33.0449,161600.0
2013-05-14 12:50:00,43.48,43.5,43.48,43.5,131500.0,33.0449,33.0601,33.0449,33.0601,131500.0
2013-05-14 12:55:00,43.5,43.5,43.46,43.46,353500.0,33.0601,33.0601,33.0297,33.0297,353500.0
2013-05-14 13:00:00,43.45,43.47,43.45,43.47,135400.0,33.0221,33.0373,33.0221,33.0373,135400.0
2013-05-14 13:05:00,43.47,43.49,43.47,43.48,138200.0,33.0373,33.0525,33.0373,33.0449,138200.0
2013-05-14 13:10:00,43.48,43.49,43.46,43.46,117100.0,33.0449,33.0525,33.0297,33.0297,117100.0
2013-05-14 13:15:00,43.46,43.47,43.45,43.47,293900.0,33.0297,33.0373,33.0221,33.0373,293900.0
2013-05-14 13:20:00,43.47,43.48,43.45,43.47,494900.0,33.0373,33.0449,33.0221,33.0373,494900.0
2013-05-14 13:25:00,43.48,43.48,43.46,43.47,50700.0,33.0449,33.0449,33.0297,33.0373,50700.0
2013-05-14 13:30:00,43.48,43.49,43.47,43.47,143500.0,33.0449,33.0525,33.0373,33.0373,143500.0
2013-05-14 13:35:00,43.47,43.48,43.44,43.46,344900.0,33.0373,33.0449,33.0145,33.0297,344900.0
2013-05-14 13:40:00,43.45,43.46,43.43,43.44,192700.0,33.0221,33.0297,33.0069,33.0145,192700.0
2013-05-14 13:45:00,43.44,43.45,43.43,43.44,52500.0,33.0145,33.0221,33.0069,33.0145,52500.0
2013-05-14 13:50:00,43.43,43.44,43.41,43.42,461400.0,33.0069,33.0145,32.9917,32.9993,461400.0
2013-05-14 13:55:00,43.42,43.42,43.4,43.41,292300.0,32.9993,32.9993,32.9841,32.9917,292300.0
2013-05-14 14:00:00,43.41,43.41,43.37,43.38,276100.0,32.9917,32.9917,32.9613,32.9689,276100.0
2013-05-14 14:05:00,43.39,43.41,43.38,43.38,560200.0,32.9765,32.9917,32.9689,32.9689,560200.0
2013-05-14 14:10:00,43.39,43.4,43.38,43.39,265600.0,32.9765,32.9841,32.9689,32.9765,265600.0
2013-05-14 14:15:00,43.39,43.39,43.37,43.38,296500.0,32.9765,32.9765,32.9613,32.9689,296500.0
2013-05-14 14:20:00,43.38,43.38,43.35,43.37,113500.0,32.9689,32.9689,32.9461,32.9613,113500.0
2013-05-14 14:25:00,43.37,43.37,43.35,43.36,443200.0,32.9613,32.9613,32.9461,32.9537,443200.0
2013-05-14 14:30:00,43.36,43.38,43.36,43.36,132100.0,32.9537,32.9689,32.9537,32.9537,132100.0
2013-05-14 14:35:00,43.36,43.38,43.35,43.37,367200.0,32.9537,32.9689,32.9461,32.9613,367200.0
2013-05-14 14:40:00,43.38,43.38,43.35,43.36,113700.0,32.9689,32.9689,32.9461,32.9537,113700.0
2013-05-14 14:45:00,43.36,43.36,43.32,43.33,336800.0,32.9537,32.9537,32.9233,32.9309,336800.0
2013-05-14 14:50:00,43.33,43.33,43.29,43.32,453400.0,32.9309,32.9309,32.9005,32.9233,453400.0
2013-05-14 14:55:00,43.32,43.32,43.29,43.3,572400.0,32.9233,32.9233,32.9005,32.9081,572400.0
2013-05-14 15:00:00,43.3,43.33,43.28,43.33,428000.0,32.9081,32.9309,32.8929,32.9309,428000.0
2013-05-14 15:05:00,43.32,43.33,43.3,43.33,163700.0,32.9233,32.9309,32.9081,32.9309,163700.0
2013-05-14 15:10:00,43.33,43.37,43.32,43.36,328500.0,32.9309,32.9613,32.9233,32.9537,328500.0
2013-05-14 15:15:00,43.35,43.36,43.33,43.35,218900.0,32.9461,32.9537,32.9309,32.9461,218900.0
2013-05-14 15:20:00,43.35,43.35,43.34,43.35,141000.0,32.9461,32.9461,32.9385,32.9461,141000.0
2013-05-14 15:25:00,43.35,43.37,43.34,43.34,122700.0,32.9461,32.9613,32.9385,32.9385,122700.0
2013-05-14 15:30:00,43.34,43.39,43.33,43.38,557900.0,32.9385,32.9765,32.9309,32.9689,557900.0
2013-05-14 15:35:00,43.37,43.41,43.37,43.4,220600.0,32.9613,32.9917,32.9613,32.9841,220600.0
2013-05-14 15:40:00,43.41,43.41,43.38,43.4,296000.0,32.9917,32.9917,32.9689,32.9841,296000.0
2013-05-14 15:45:00,43.39,43.43,43.39,43.41,465800.0,32.9765,33.0069,32.9765,32.9917,465800.0
2013-05-14 15:50:00,43.42,43.42,43.38,43.39,974900.0,32.9993,32.9993,32.9689,32.9765,974900.0
2013-05-14 15:55:00,43.38,43.39,43.35,43.39,2683000.0,32.9689,32.9765,32.9461,32.9765,2683000.0
2013-05-15 09:30:00,43.27,43.33,43.26,43.33,813700.0,32.8853,32.9309,32.8777,32.9309,813700.0
2013-05-15 09:35:00,43.33,43.34,43.28,43.28,824700.0,32.9309,32.9385,32.8929,32.8929,824700.0
2013-05-15 09:40:00,43.29,43.3,43.25,43.25,2450500.0,32.9005,32.9081,32.8701,32.8701,2450500.0
2013-05-15 09:45:00,43.25,43.31,43.25,43.29,551300.0,32.8701,32.9157,32.8701,32.9005,551300.0
2013-05-15 09:50:00,43.29,43.32,43.28,43.3,796300.0,32.9005,32.9233,32.8929,32.9081,796300.0
2013-05-15 09:55:00,43.3,43.33,43.3,43.32,266300.0,32.9081,32.9309,32.9081,32.9233,266300.0
2013-05-15 10:00:00,43.32,43.34,43.31,43.31,426500.0,32.9233,32.9385,32.9157,32.9157,426500.0
2013-05-15 10:05:00,43.32,43.33,43.3,43.3,306100.0,32.9233,32.9309,32.9081,32.9081,306100.0
2013-05-15 10:10:00,43.31,43.31,43.28,43.3,688200.0,32.9157,32.9157,32.8929,32.9081,688200.0
2013-05-15 10:15:00,43.3,43.33,43.29,43.32,387800.0,32.9081,32.9309,32.9005,32.9233,387800.0
2013-05-15 10:20:00,43.33,43.33,43.3,43.31,298800.0,32.9309,32.9309,32.9081,32.9157,298800.0
2013-05-15 10:25:00,43.3,43.33,43.3,43.31,474900.0,32.9081,32.9309,32.9081,32.9157,474900.0
2013-05-15 10:30:00,43.3,43.34,43.3,43.33,707500.0,32.9081,32.9385,32.9081,32.9309,707500.0
2013-05-15 10:35:00,43.34,43.34,43.32,43.33,389300.0,32.9385,32.9385,32.9233,32.9309,389300.0
2013-05-15 10:40:00,43.34,43.34,43.28,43.29,514600.0,32.9385,32.9385,32.8929,32.9005,514600.0
2013-05-15 10:45:00,43.29,43.31,43.28,43.3,322400.0,32.9005,32.9157,32.8929,32.9081,322400.0
2013-05-15 10:50:00,43.3,43.31,43.29,43.29,527700.0,32.9081,32.9157,32.9005,32.9005,527700.0
2013-05-15 10:55:00,43.29,43.33,43.29,43.33,549700.0,32.9005,32.9309,32.9005,32.9309,549700.0
2013-05-15 11:00:00,43.32,43.36,43.31,43.35,468600.0,32.9233,32.9537,32.9157,32.9461,468600.0
2013-05-15 11:05:00,43.35,43.36,43.34,43.36,428500.0,32.9461,32.9537,32.9385,32.9537,428500.0
2013-05-15 11:10:00,43.36,43.37,43.34,43.37,250700.0,32.9537,32.9613,32.9385,32.9613,250700.0
2013-05-15 11:15:00,43.37,43.4,43.37,43.39,243800.0,32.9613,32.9841,32.9613,32.9765,243800.0
2013-05-15 11:20:00,43.39,43.4,43.37,43.37,349300.0,32.9765,32.9841,32.9613,32.9613,349300.0
2013-05-15 11:25:00,43.38,43.38,43.35,43.38,602800.0,32.9689,32.9689,32.9461,32.9689,602800.0
2013-05-15 11:30:00,43.38,43.4,43.36,43.39,475000.0,32.9689,32.9841,32.9537,32.9765,475000.0
2013-05-15 11:35:00,43.4,43.41,43.39,43.41,603900.0,32.9841,32.9917,32.9765,32.9917,603900.0
2013-05-15 11:40:00,43.4,43.41,43.38,43.39,411000.0,32.9841,32.9917,32.9689,32.9765,411000.0
2013-05-15 11:45:00,43.39,43.4,43.38,43.39,261800.0,32.9765,32.9841,32.9689,32.9765,261800.0
2013-05-15 11:50:00,43.39,43.42,43.38,43.41,478000.0,32.9765,32.9993,32.9689,32.9917,478000.0
2013-05-15 11:55:00,43.41,43.42,43.4,43.41,331000.0,32.9917,32.9993,32.9841,32.9917,331000.0
2013-05-15 12:00:00,43.41,43.41,43.39,43.4,252200.0,32.9917,32.9917,32.9765,32.9841,252200.0
2013-05-15 12:05:00,43.4,43.44,43.39,43.43,845900.0,32.9841,33.0145,32.9765,33.0069,845900.0
2013-05-15 12:10:00,43.43,43.45,43.42,43.45,365000.0,33.0069,33.0221,32.9993,33.0221,365000.0
2013-05-15 12:15:00,43.45,43.45,43.42,43.44,240000.0,33.0221,33.0221,32.9993,33.0145,240000.0
2013-05-15 12:20:00,43.44,43.44,43.4,43.4,260700.0,33.0145,33.0145,32.9841,32.9841,260700.0
2013-05-15 12:25:00,43.41,43.41,43.38,43.39,520300.0,32.9917,32.9917,32.9689,32.9765,520300.0
2013-05-15 12:30:00,43.39,43.41,43.38,43.41,151300.0,32.9765,32.9917,32.9689,32.9917,151300.0
2013-05-15 12:35:00,43.41,43.42,43.4,43.42,242300.0,32.9917,32.9993,32.9841,32.9993,242300.0
2013-05-15 12:40:00,43.42,43.44,43.42,43.42,237300.0,32.9993,33.0145,32.9993,32.9993,237300.0
2013-05-15 12:45:00,43.43,43.43,43.42,43.42,106000.0,33.0069,33.0069,32.9993,32.9993,106000.0
2013-05-15 12:50:00,43.43,43.43,43.42,43.42,117500.0,33.0069,33.0069,32.9993,32.9993,117500.0
2013-05-15 12:55:00,43.42,43.43,43.38,43.38,430300.0,32.9993,33.0069,32.9689,32.9689,430300.0
2013-05-15 13:00:00,43.39,43.39,43.37,43.37,272200.0,32.9765,32.9765,32.9613,32.9613,272200.0
2013-05-15 13:05:00,43.38,43.38,43.36,43.36,282100.0,32.9689,32.9689,32.9537,32.9537,282100.0
2013-05-15 13:10:00,43.36,43.39,43.36,43.38,487100.0,32.9537,32.9765,32.9537,32.9689,487100.0
2013-05-15 13:15:00,43.38,43.38,43.35,43.36,479000.0,32.9689,32.9689,32.9461,32.9537,479000.0
2013-05-15 13:20:00,43.35,43.37,43.32,43.34,1031200.0,32.9461,32.9613,32.9233,32.9385,1031200.0
2013-05-15 13:25:00,43.34,43.34,43.33,43.33,94200.0,32.9385,32.9385,32.9309,32.9309,94200.0
2013-05-15 13:30:00,43.33,43.35,43.31,43.31,1749600.0,32.9309,32.9461,32.9157,32.9157,1749600.0
2013-05-15 13:35:00,43.31,43.33,43.28,43.28,574400.0,32.9157,32.9309,32.8929,32.8929,574400.0
2013-05-15 13:40:00,43.29,43.3,43.26,43.27,587100.0,32.9005,32.9081,32.8777,32.8853,587100.0
2013-05-15 13:45:00,43.27,43.31,43.26,43.3,472000.0,32.8853,32.9157,32.8777,32.9081,472000.0
2013-05-15 13:50:00,43.3,43.31,43.29,43.3,121000.0,32.9081,32.9157,32.9005,32.9081,121000.0
2013-05-15 13:55:00,43.29,43.3,43.24,43.25,817800.0,32.9005,32.9081,32.8625,32.8701,817800.0
2013-05-15 14:00:00,43.24,43.26,43.24,43.26,891800.0,32.8625,32.8777,32.8625,32.8777,891800.0
2013-05-15 14:05:00,43.26,43.26,43.24,43.25,222200.0,32.8777,32.8777,32.8625,32.8701,222200.0
2013-05-15 14:10:00,43.25,43.25,43.24,43.24,279900.0,32.8701,32.8701,32.8625,32.8625,279900.0
2013-05-15 14:15:00,43.25,43.25,43.22,43.22,316500.0,32.8701,32.8701,32.8473,32.8473,316500.0
2013-05-15 14:20:00,43.22,43.23,43.2,43.2,427700.0,32.8473,32.8549,32.8321,32.8321,427700.0
2013-05-15 14:25:00,43.2,43.24,43.19,43.23,456700.0,32.8321,32.8625,32.8245,32.8549,456700.0
2013-05-15 14:30:00,43.24,43.26,43.23,43.23,304700.0,32.8625,32.8777,32.8549,32.8549,304700.0
2013-05-15 14:35:00,43.23,43.24,43.22,43.23,239800.0,32.8549,32.8625,32.8473,32.8549,239800.0
2013-05-15 14:40:00,43.22,43.24,43.17,43.17,691100.0,32.8473,32.8625,32.8093,32.8093,691100.0
2013-05-15 14:45:00,43.18,43.21,43.16,43.21,580000.0,32.8169,32.8397,32.8017,32.8397,580000.0
2013-05-15 14:50:00,43.2,43.21,43.16,43.18,364500.0,32.8321,32.8397,32.8017,32.8169,364500.0
2013-05-15 14:55:00,43.19,43.21,43.18,43.2,558700.0,32.8245,32.8397,32.8169,32.8321,558700.0
2013-05-15 15:00:00,43.2,43.2,43.17,43.19,313500.0,32.8321,32.8321,32.8093,32.8245,313500.0
2013-05-15 15:05:00,43.19,43.22,43.18,43.22,390100.0,32.8245,32.8473,32.8169,32.8473,390100.0
2013-05-15 15:10:00,43.21,43.26,43.21,43.23,716500.0,32.8397,32.8777,32.8397,32.8549,716500.0
2013-05-15 15:15:00,43.24,43.24,43.19,43.22,509800.0,32.8625,32.8625,32.8245,32.8473,509800.0
2013-05-15 15:20:00,43.21,43.23,43.19,43.22,505200.0,32.8397,32.8549,32.8245,32.8473,505200.0
2013-05-15 15:25:00,43.22,43.23,43.21,43.22,455000.0,32.8473,32.8549,32.8397,32.8473,455000.0
2013-05-15 15:30:00,43.22,43.27,43.21,43.26,665700.0,32.8473,32.8853,32.8397,32.8777,665700.0
2013-05-15 15:35:00,43.27,43.34,43.27,43.34,908600.0,32.8853,32.9385,32.8853,32.9385,908600.0
2013-05-15 15:40:00,43.35,43.38,43.34,43.37,1297000.0,32.9461,32.9689,32.9385,32.9613,1297000.0
2013-05-15 15:45:00,43.37,43.43,43.36,43.4,2003600.0,32.9613,33.0069,32.9537,32.9841,2003600.0
2013-05-15 15:50:00,43.4,43.41,43.37,43.39,1645100.0,32.9841,32.9917,32.9613,32.9765,1645100.0
2013-05-15 15:55:00,43.39,43.42,43.38,43.38,3269900.0,32.9765,32.9993,32.9689,32.9689,3269900.0
2013-05-16 09:30:00,43.38,43.42,43.37,43.37,732000.0,32.9689,32.9993,32.9613,32.9613,732000.0
2013-05-16 09:35:00,43.37,43.41,43.35,43.39,917400.0,32.9613,32.9917,32.9461,32.9765,917400.0
2013-05-16 09:40:00,43.39,43.4,43.37,43.39,341100.0,32.9765,32.9841,32.9613,32.9765,341100.0
2013-05-16 09:45:00,43.39,43.42,43.36,43.37,395000.0,32.9765,32.9993,32.9537,32.9613,395000.0
2013-05-16 09:50:00,43.37,43.41,43.36,43.41,223300.0,32.9613,32.9917,32.9537,32.9917,223300.0
2013-05-16 09:55:00,43.41,43.45,43.4,43.43,364800.0,32.9917,33.0221,32.9841,33.0069,364800.0
2013-05-16 10:00:00,43.42,43.43,43.37,43.37,558600.0,32.9993,33.0069,32.9613,32.9613,558600.0
2013-05-16 10:05:00,43.37,43.37,43.32,43.34,343400.0,32.9613,32.9613,32.9233,32.9385,343400.0
2013-05-16 10:10:00,43.34,43.41,43.34,43.41,357000.0,32.9385,32.9917,32.9385,32.9917,357000.0
2013-05-16 10:15:00,43.41,43.42,43.33,43.37,1062700.0,32.9917,32.9993,32.9309,32.9613,1062700.0
2013-05-16 10:20:00,43.38,43.44,43.34,43.4,617100.0,32.9689,33.0145,32.9385,32.9841,617100.0
2013-05-16 10:25:00,43.4,43.42,43.38,43.38,567400.0,32.9841,32.9993,32.9689,32.9689,567400.0
2013-05-16 10:30:00,43.38,43.41,43.36,43.39,636400.0,32.9689,32.9917,32.9537,32.9765,636400.0
2013-05-16 10:35:00,43.4,43.45,43.39,43.42,653100.0,32.9841,33.0221,32.9765,32.9993,653100.0
2013-05-16 10:40:00,43.42,43.44,43.4,43.42,324700.0,32.9993,33.0145,32.9841,32.9993,324700.0
2013-05-16 10:45:00,43.42,43.43,43.39,43.4,708000.0,32.9993,33.0069,32.9765,32.9841,708000.0
2013-05-16 10:50:00,43.41,43.46,43.4,43.46,660400.0,32.9917,33.0297,32.9841,33.0297,660400.0
2013-05-16 10:55:00,43.46,43.46,43.4,43.44,1234400.0,33.0297,33.0297,32.9841,33.0145,1234400.0
2013-05-16 11:00:00,43.43,43.48,43.43,43.48,442300.0,33.0069,33.0449,33.0069,33.0449,442300.0
2013-05-16 11:05:00,43.47,43.51,43.47,43.5,604400.0,33.0373,33.0677,33.0373,33.0601,604400.0
2013-05-16 11:10:00,43.51,43.52,43.5,43.52,290400.0,33.0677,33.0753,33.0601,33.0753,290400.0
2013-05-16 11:15:00,43.52,43.55,43.51,43.52,131900.0,33.0753,33.0981,33.0677,33.0753,131900.0
2013-05-16 11:20:00,43.51,43.52,43.48,43.49,255400.0,33.0677,33.0753,33.0449,33.0525,255400.0
2013-05-16 11:25:00,43.49,43.5,43.47,43.48,250900.0,33.0525,33.0601,33.0373,33.0449,250900.0
2013-05-16 11:30:00,43.48,43.49,43.47,43.49,109000.0,33.0449,33.0525,33.0373,33.0525,109000.0
2013-05-16 11:35:00,43.49,43.49,43.47,43.49,133700.0,33.0525,33.0525,33.0373,33.0525,133700.0
2013-05-16 11:40:00,43.49,43.5,43.44,43.45,334700.0,33.0525,33.0601,33.0145,33.0221,334700.0
2013-05-16 11:45:00,43.45,43.47,43.45,43.47,324500.0,33.0221,33.0373,33.0221,33.0373,324500.0
2013-05-16 11:50:00,43.47,43.48,43.46,43.46,99300.0,33.0373,33.0449,33.0297,33.0297,99300.0
2013-05-16 11:55:00,43.46,43.47,43.44,43.45,200600.0,33.0297,33.0373,33.0145,33.0221,200600.0
2013-05-16 12:00:00,43.45,43.46,43.45,43.46,75900.0,33.0221,33.0297,33.0221,33.0297,75900.0
2013-05-16 12:05:00,43.46,43.47,43.45,43.47,277200.0,33.0297,33.0373,33.0221,33.0373,277200.0
2013-05-16 12:10:00,43.46,43.47,43.45,43.46,56100.0,33.0297,33.0373,33.0221,33.0297,56100.0
2013-05-16 12:15:00,43.46,43.47,43.45,43.45,84100.0,33.0297,33.0373,33.0221,33.0221,84100.0
2013-05-16 12:20:00,43.45,43.46,43.45,43.46,48600.0,33.0221,33.0297,33.0221,33.0297,48600.0
2013-05-16 12:25:00,43.45,43.46,43.43,43.44,556900.0,33.0221,33.0297,33.0069,33.0145,556900.0
2013-05-16 12:30:00,43.44,43.44,43.41,43.42,208400.0,33.0145,33.0145,32.9917,32.9993,208400.0
2013-05-16 12:35:00,43.41,43.43,43.41,43.41,112000.0,32.9917,33.0069,32.9917,32.9917,112000.0
2013-05-16 12:40:00,43.42,43.43,43.39,43.41,182100.0,32.9993,33.0069,32.9765,32.9917,182100.0
2013-05-16 12:45:00,43.42,43.42,43.38,43.4,440100.0,32.9993,32.9993,32.9689,32.9841,440100.0
2013-05-16 12:50:00,43.4,43.43,43.39,43.42,142900.0,32.9841,33.0069,32.9765,32.9993,142900.0
2013-05-16 12:55:00,43.41,43.44,43.41,43.43,159800.0,32.9917,33.0145,32.9917,33.0069,159800.0
2013-05-16 13:00:00,43.43,43.44,43.4,43.44,152400.0,33.0069,33.0145,32.9841,33.0145,152400.0
2013-05-16 13:05:00,43.44,43.45,43.43,43.44,70500.0,33.0145,33.0221,33.0069,33.0145,70500.0
2013-05-16 13:10:00,43.45,43.46,43.44,43.44,133800.0,33.0221,33.0297,33.0145,33.0145,133800.0
2013-05-16 13:15:00,43.45,43.45,43.41,43.41,176200.0,33.0221,33.0221,32.9917,32.9917,176200.0
2013-05-16 13:20:00,43.41,43.42,43.4,43.41,122100.0,32.9917,32.9993,32.9841,32.9917,122100.0
2013-05-16 13:25:00,43.41,43.42,43.4,43.41,144400.0,32.9917,32.9993,32.9841,32.9917,144400.0
2013-05-16 13:30:00,43.41,43.42,43.4,43.4,194400.0,32.9917,32.9993,32.9841,32.9841,194400.0
2013-05-16 13:35:00,43.4,43.41,43.39,43.39,177700.0,32.9841,32.9917,32.9765,32.9765,177700.0
2013-05-16 13:40:00,43.4,43.42,43.39,43.41,114100.0,32.9841,32.9993,32.9765,32.9917,114100.0
2013-05-16 13:45:00,43.42,43.42,43.4,43.41,219500.0,32.9993,32.9993,32.9841,32.9917,219500.0
2013-05-16 13:50:00,43.41,43.41,43.39,43.39,153600.0,32.9917,32.9917,32.9765,32.9765,153600.0
2013-05-16 13:55:00,43.38,43.4,43.37,43.39,133500.0,32.9689,32.9841,32.9613,32.9765,133500.0
2013-05-16 14:00:00,43.39,43.41,43.39,43.41,330600.0,32.9765,32.9917,32.9765,32.9917,330600.0
2013-05-16 14:05:00,43.41,43.41,43.39,43.4,154600.0,32.9917,32.9917,32.9765,32.9841,154600.0
2013-05-16 14:10:00,43.4,43.42,43.38,43.4,281000.0,32.9841,32.9993,32.9689,32.9841,281000.0
2013-05-16 14:15:00,43.41,43.42,43.41,43.41,259400.0,32.9917,32.9993,32.9917,32.9917,259400.0
2013-05-16 14:20:00,43.42,43.42,43.38,43.39,141400.0,32.9993,32.9993,32.9689,32.9765,141400.0
2013-05-16 14:25:00,43.4,43.41,43.39,43.4,96300.0,32.9841,32.9917,32.9765,32.9841,96300.0
2013-05-16 14:30:00,43.41,43.42,43.4,43.42,91500.0,32.9917,32.9993,32.9841,32.9993,91500.0
2013-05-16 14:35:00,43.41,43.42,43.4,43.42,75900.0,32.9917,32.9993,32.9841,32.9993,75900.0
2013-05-16 14:40:00,43.41,43.42,43.37,43.37,252200.0,32.9917,32.9993,32.9613,32.9613,252200.0
2013-05-16 14:45:00,43.37,43.4,43.37,43.39,172700.0,32.9613,32.9841,32.9613,32.9765,172700.0
2013-05-16 14:50:00,43.39,43.39,43.36,43.37,74100.0,32.9765,32.9765,32.9537,32.9613,74100.0
2013-05-16 14:55:00,43.36,43.37,43.34,43.35,252000.0,32.9537,32.9613,32.9385,32.9461,252000.0
2013-05-16 15:00:00,43.34,43.37,43.33,43.36,268000.0,32.9385,32.9613,32.9309,32.9537,268000.0
2013-05-16 15:05:00,43.36,43.37,43.33,43.36,542200.0,32.9537,32.9613,32.9309,32.9537,542200.0
2013-05-16 15:10:00,43.35,43.35,43.32,43.32,217800.0,32.9461,32.9461,32.9233,32.9233,217800.0
2013-05-16 15:15:00,43.33,43.35,43.29,43.29,354100.0,32.9309,32.9461,32.9005,32.9005,354100.0
2013-05-16 15:20:00,43.3,43.31,43.25,43.27,331600.0,32.9081,32.9157,32.8701,32.8853,331600.0
2013-05-16 15:25:00,43.27,43.29,43.25,43.27,606500.0,32.8853,32.9005,32.8701,32.8853,606500.0
2013-05-16 15:30:00,43.27,43.3,43.26,43.3,312000.0,32.8853,32.9081,32.8777,32.9081,312000.0
2013-05-16 15:35:00,43.3,43.3,43.25,43.26,484400.0,32.9081,32.9081,32.8701,32.8777,484400.0
2013-05-16 15:40:00,43.27,43.3,43.25,43.3,1609700.0,32.8853,32.9081,32.8701,32.9081,1609700.0
2013-05-16 15:45:00,43.3,43.3,43.22,43.23,2031100.0,32.9081,32.9081,32.8473,32.8549,2031100.0
2013-05-16 15:50:00,43.23,43.25,43.22,43.22,869400.0,32.8549,32.8701,32.8473,32.8473,869400.0
2013-05-16 15:55:00,43.23,43.25,43.22,43.22,1999300.0,32.8549,32.8701,32.8473,32.8473,1999300.0
2013-05-17 09:30:00,43.34,43.4,43.33,43.38,632400.0,32.9385,32.9841,32.9309,32.9689,632400.0
2013-05-17 09:35:00,43.38,43.43,43.38,43.38,448900.0,32.9689,33.0069,32.9689,32.9689,448900.0
2013-05-17 09:40:00,43.37,43.39,43.32,43.34,797500.0,32.9613,32.9765,32.9233,32.9385,797500.0
2013-05-17 09:45:00,43.34,43.36,43.32,43.34,307500.0,32.9385,32.9537,32.9233,32.9385,307500.0
2013-05-17 09:50:00,43.34,43.39,43.32,43.39,302900.0,32.9385,32.9765,32.9233,32.9765,302900.0
2013-05-17 09:55:00,43.38,43.44,43.35,43.44,758000.0,32.9689,33.0145,32.9461,33.0145,758000.0
2013-05-17 10:00:00,43.44,43.48,43.44,43.46,775200.0,33.0145,33.0449,33.0145,33.0297,775200.0
2013-05-17 10:05:00,43.45,43.46,43.42,43.44,503100.0,33.0221,33.0297,32.9993,33.0145,503100.0
2013-05-17 10:10:00,43.44,43.45,43.4,43.41,336600.0,33.0145,33.0221,32.9841,32.9917,336600.0
2013-05-17 10:15:00,43.4,43.42,43.37,43.4,743900.0,32.9841,32.9993,32.9613,32.9841,743900.0
2013-05-17 10:20:00,43.4,43.44,43.4,43.41,753500.0,32.9841,33.0145,32.9841,32.9917,753500.0
2013-05-17 10:25:00,43.41,43.41,43.37,43.39,509200.0,32.9917,32.9917,32.9613,32.9765,509200.0
2013-05-17 10:30:00,43.39,43.41,43.37,43.39,421800.0,32.9765,32.9917,32.9613,32.9765,421800.0
2013-05-17 10:35:00,43.39,43.42,43.37,43.38,300700.0,32.9765,32.9993,32.9613,32.9689,300700.0
2013-05-17 10:40:00,43.38,43.42,43.38,43.42,486300.0,32.9689,32.9993,32.9689,32.9993,486300.0
2013-05-17 10:45:00,43.41,43.41,43.38,43.41,298800.0,32.9917,32.9917,32.9689,32.9917,298800.0
2013-05-17 10:50:00,43.41,43.41,43.35,43.36,423900.0,32.9917,32.9917,32.9461,32.9537,423900.0
2013-05-17 10:55:00,43.35,43.37,43.34,43.34,318600.0,32.9461,32.9613,32.9385,32.9385,318600.0
2013-05-17 11:00:00,43.33,43.37,43.33,43.33,382300.0,32.9309,32.9613,32.9309,32.9309,382300.0
2013-05-17 11:05:00,43.33,43.34,43.3,43.31,414700.0,32.9309,32.9385,32.9081,32.9157,414700.0
2013-05-17 11:10:00,43.31,43.32,43.27,43.32,294300.0,32.9157,32.9233,32.8853,32.9233,294300.0
2013-05-17 11:15:00,43.32,43.33,43.29,43.3,446100.0,32.9233,32.9309,32.9005,32.9081,446100.0
2013-05-17 11:20:00,43.3,43.3,43.28,43.3,117500.0,32.9081,32.9081,32.8929,32.9081,117500.0
2013-05-17 11:25:00,43.3,43.31,43.28,43.3,332500.0,32.9081,32.9157,32.8929,32.9081,332500.0
2013-05-17 11:30:00,43.29,43.3,43.27,43.29,160000.0,32.9005,32.9081,32.8853,32.9005,160000.0
2013-05-17 11:35:00,43.3,43.31,43.28,43.3,142700.0,32.9081,32.9157,32.8929,32.9081,142700.0
2013-05-17 11:40:00,43.29,43.3,43.28,43.28,145900.0,32.9005,32.9081,32.8929,32.8929,145900.0
2013-05-17 11:45:00,43.28,43.3,43.28,43.29,107800.0,32.8929,32.9081,32.8929,32.9005,107800.0
2013-05-17 11:50:00,43.3,43.31,43.28,43.28,85200.0,32.9081,32.9157,32.8929,32.8929,85200.0
2013-05-17 11:55:00,43.29,43.29,43.27,43.27,170400.0,32.9005,32.9005,32.8853,32.8853,170400.0
2013-05-17 12:00:00,43.28,43.29,43.26,43.28,280100.0,32.8929,32.9005,32.8777,32.8929,280100.0
2013-05-17 12:05:00,43.28,43.29,43.27,43.28,87300.0,32.8929,32.9005,32.8853,32.8929,87300.0
2013-05-17 12:10:00,43.29,43.3,43.29,43.29,72200.0,32.9005,32.9081,32.9005,32.9005,72200.0
2013-05-17 12:15:00,43.29,43.29,43.27,43.28,91800.0,32.9005,32.9005,32.8853,32.8929,91800.0
2013-05-17 12:20:00,43.28,43.29,43.27,43.29,123600.0,32.8929,32.9005,32.8853,32.9005,123600.0
2013-05-17 12:25:00,43.28,43.29,43.26,43.28,276500.0,32.8929,32.9005,32.8777,32.8929,276500.0
2013-05-17 12:30:00,43.29,43.29,43.27,43.29,117000.0,32.9005,32.9005,32.8853,32.9005,117000.0
2013-05-17 12:35:00,43.29,43.29,43.28,43.29,53800.0,32.9005,32.9005,32.8929,32.9005,53800.0
2013-05-17 12:40:00,43.28,43.29,43.28,43.28,105800.0,32.8929,32.9005,32.8929,32.8929,105800.0
2013-05-17 12:45:00,43.28,43.29,43.27,43.27,102500.0,32.8929,32.9005,32.8853,32.8853,102500.0
2013-05-17 12:50:00,43.27,43.28,43.26,43.27,93200.0,32.8853,32.8929,32.8777,32.8853,93200.0
2013-05-17 12:55:00,43.26,43.27,43.26,43.26,39300.0,32.8777,32.8853,32.8777,32.8777,39300.0
2013-05-17 13:00:00,43.27,43.27,43.26,43.26,42900.0,32.8853,32.8853,32.8777,32.8777,42900.0
2013-05-17 13:05:00,43.26,43.27,43.26,43.26,117300.0,32.8777,32.8853,32.8777,32.8777,117300.0
2013-05-17 13:10:00,43.26,43.27,43.26,43.27,136200.0,32.8777,32.8853,32.8777,32.8853,136200.0
2013-05-17 13:15:00,43.26,43.28,43.26,43.27,162800.0,32.8777,32.8929,32.8777,32.8853,162800.0
2013-05-17 13:20:00,43.27,43.28,43.26,43.27,77700.0,32.8853,32.8929,32.8777,32.8853,77700.0
2013-05-17 13:25:00,43.27,43.29,43.27,43.29,185200.0,32.8853,32.9005,32.8853,32.9005,185200.0
2013-05-17 13:30:00,43.29,43.29,43.27,43.27,127000.0,32.9005,32.9005,32.8853,32.8853,127000.0
2013-05-17 13:35:00,43.27,43.28,43.26,43.27,186400.0,32.8853,32.8929,32.8777,32.8853,186400.0
2013-05-17 13:40:00,43.27,43.28,43.27,43.27,43700.0,32.8853,32.8929,32.8853,32.8853,43700.0
2013-05-17 13:45:00,43.27,43.28,43.26,43.27,105100.0,32.8853,32.8929,32.8777,32.8853,105100.0
2013-05-17 13:50:00,43.26,43.27,43.26,43.26,68700.0,32.8777,32.8853,32.8777,32.8777,68700.0
2013-05-17 13:55:00,43.26,43.28,43.26,43.26,157900.0,32.8777,32.8929,32.8777,32.8777,157900.0
2013-05-17 14:00:00,43.26,43.28,43.26,43.27,100400.0,32.8777,32.8929,32.8777,32.8853,100400.0
2013-05-17 14:05:00,43.27,43.28,43.26,43.26,257900.0,32.8853,32.8929,32.8777,32.8777,257900.0
2013-05-17 14:10:00,43.26,43.28,43.26,43.27,284200.0,32.8777,32.8929,32.8777,32.8853,284200.0
2013-05-17 14:15:00,43.27,43.28,43.26,43.27,193100.0,32.8853,32.8929,32.8777,32.8853,193100.0
2013-05-17 14:20:00,43.27,43.27,43.25,43.27,335200.0,32.8853,32.8853,32.8701,32.8853,335200.0
2013-05-17 14:25:00,43.27,43.3,43.27,43.28,598700.0,32.8853,32.9081,32.8853,32.8929,598700.0
2013-05-17 14:30:00,43.29,43.29,43.28,43.28,69500.0,32.9005,32.9005,32.8929,32.8929,69500.0
2013-05-17 14:35:00,43.29,43.3,43.27,43.28,246800.0,32.9005,32.9081,32.8853,32.8929,246800.0
2013-05-17 14:40:00,43.29,43.3,43.27,43.29,229100.0,32.9005,32.9081,32.8853,32.9005,229100.0
2013-05-17 14:45:00,43.3,43.32,43.29,43.32,313100.0,32.9081,32.9233,32.9005,32.9233,313100.0
2013-05-17 14:50:00,43.32,43.34,43.31,43.32,331900.0,32.9233,32.9385,32.9157,32.9233,331900.0
2013-05-17 14:55:00,43.31,43.35,43.31,43.35,441700.0,32.9157,32.9461,32.9157,32.9461,441700.0
2013-05-17 15:00:00,43.34,43.35,43.32,43.34,426000.0,32.9385,32.9461,32.9233,32.9385,426000.0
2013-05-17 15:05:00,43.34,43.35,43.32,43.32,518600.0,32.9385,32.9461,32.9233,32.9233,518600.0
2013-05-17 15:10:00,43.32,43.33,43.3,43.3,344900.0,32.9233,32.9309,32.9081,32.9081,344900.0
2013-05-17 15:15:00,43.3,43.31,43.29,43.3,227000.0,32.9081,32.9157,32.9005,32.9081,227000.0
2013-05-17 15:20:00,43.3,43.34,43.3,43.34,525500.0,32.9081,32.9385,32.9081,32.9385,525500.0
2013-05-17 15:25:00,43.33,43.34,43.31,43.32,337500.0,32.9309,32.9385,32.9157,32.9233,337500.0
2013-05-17 15:30:00,43.32,43.34,43.31,43.32,470700.0,32.9233,32.9385,32.9157,32.9233,470700.0
2013-05-17 15:35:00,43.32,43.33,43.31,43.32,264600.0,32.9233,32.9309,32.9157,32.9233,264600.0
2013-05-17 15:40:00,43.31,43.34,43.31,43.31,1015500.0,32.9157,32.9385,32.9157,32.9157,1015500.0
2013-05-17 15:45:00,43.31,43.34,43.31,43.32,503000.0,32.9157,32.9385,32.9157,32.9233,503000.0
2013-05-17 15:50:00,43.33,43.37,43.32,43.37,2013500.0,32.9309,32.9613,32.9233,32.9613,2013500.0
2013-05-17 15:55:00,43.37,43.44,43.36,43.44,4372400.0,32.9613,33.0145,32.9537,33.0145,4372400.0
2013-05-20 09:30:00,43.41,43.43,43.39,43.41,1181700.0,32.9917,33.0069,32.9765,32.9917,1181700.0
2013-05-20 09:35:00,43.41,43.44,43.4,43.43,1000000.0,32.9917,33.0145,32.9841,33.0069,1000000.0
2013-05-20 09:40:00,43.43,43.43,43.36,43.37,475300.0,33.0069,33.0069,32.9537,32.9613,475300.0
2013-05-20 09:45:00,43.36,43.38,43.31,43.31,550500.0,32.9537,32.9689,32.9157,32.9157,550500.0
2013-05-20 09:50:00,43.31,43.34,43.29,43.34,785400.0,32.9157,32.9385,32.9005,32.9385,785400.0
2013-05-20 09:55:00,43.34,43.35,43.32,43.34,431700.0,32.9385,32.9461,32.9233,32.9385,431700.0
2013-05-20 10:00:00,43.35,43.38,43.34,43.37,289200.0,32.9461,32.9689,32.9385,32.9613,289200.0
2013-05-20 10:05:00,43.37,43.41,43.37,43.4,582500.0,32.9613,32.9917,32.9613,32.9841,582500.0
2013-05-20 10:10:00,43.4,43.42,43.4,43.41,307900.0,32.9841,32.9993,32.9841,32.9917,307900.0
2013-05-20 10:15:00,43.41,43.42,43.4,43.41,445700.0,32.9917,32.9993,32.9841,32.9917,445700.0
2013-05-20 10:20:00,43.41,43.42,43.4,43.41,477600.0,32.9917,32.9993,32.9841,32.9917,477600.0
2013-05-20 10:25:00,43.41,43.42,43.4,43.41,656000.0,32.9917,32.9993,32.9841,32.9917,656000.0
2013-05-20 10:30:00,43.41,43.43,43.4,43.42,331500.0,32.9917,33.0069,32.9841,32.9993,331500.0
2013-05-20 10:35:00,43.41,43.42,43.39,43.39,479500.0,32.9917,32.9993,32.9765,32.9765,479500.0
2013-05-20 10:40:00,43.4,43.41,43.38,43.41,233500.0,32.9841,32.9917,32.9689,32.9917,233500.0
2013-05-20 10:45:00,43.41,43.42,43.4,43.42,202000.0,32.9917,32.9993,32.9841,32.9993,202000.0
2013-05-20 10:50:00,43.41,43.42,43.39,43.4,415400.0,32.9917,32.9993,32.9765,32.9841,415400.0
2013-05-20 10:55:00,43.39,43.41,43.38,43.38,397600.0,32.9765,32.9917,32.9689,32.9689,397600.0
2013-05-20 11:00:00,43.38,43.41,43.38,43.4,262300.0,32.9689,32.9917,32.9689,32.9841,262300.0
2013-05-20 11:05:00,43.41,43.42,43.4,43.41,183000.0,32.9917,32.9993,32.9841,32.9917,183000.0
2013-05-20 11:10:00,43.41,43.43,43.4,43.43,180300.0,32.9917,33.0069,32.9841,33.0069,180300.0
2013-05-20 11:15:00,43.43,43.45,43.42,43.44,393300.0,33.0069,33.0221,32.9993,33.0145,393300.0
2013-05-20 11:20:00,43.44,43.45,43.43,43.43,125300.0,33.0145,33.0221,33.0069,33.0069,125300.0
2013-05-20 11:25:00,43.43,43.44,43.42,43.44,263600.0,33.0069,33.0145,32.9993,33.0145,263600.0
2013-05-20 11:30:00,43.44,43.44,43.41,43.43,155800.0,33.0145,33.0145,32.9917,33.0069,155800.0
2013-05-20 11:35:00,43.43,43.45,43.43,43.44,321600.0,33.0069,33.0221,33.0069,33.0145,321600.0
2013-05-20 11:40:00,43.45,43.47,43.45,43.47,416900.0,33.0221,33.0373,33.0221,33.0373,416900.0
2013-05-20 11:45:00,43.47,43.49,43.46,43.48,554100.0,33.0373,33.0525,33.0297,33.0449,554100.0
2013-05-20 11:50:00,43.49,43.49,43.47,43.47,337000.0,33.0525,33.0525,33.0373,33.0373,337000.0
2013-05-20 11:55:00,43.48,43.49,43.47,43.48,268800.0,33.0449,33.0525,33.0373,33.0449,268800.0
2013-05-20 12:00:00,43.48,43.52,43.48,43.52,426200.0,33.0449,33.0753,33.0449,33.0753,426200.0
2013-05-20 12:05:00,43.52,43.54,43.52,43.52,170500.0,33.0753,33.0905,33.0753,33.0753,170500.0
2013-05-20 12:10:00,43.52,43.53,43.51,43.51,148800.0,33.0753,33.0829,33.0677,33.0677,148800.0
2013-05-20 12:15:00,43.51,43.52,43.47,43.47,168300.0,33.0677,33.0753,33.0373,33.0373,168300.0
2013-05-20 12:20:00,43.48,43.49,43.47,43.47,125400.0,33.0449,33.0525,33.0373,33.0373,125400.0
2013-05-20 12:25:00,43.48,43.49,43.48,43.49,165600.0,33.0449,33.0525,33.0449,33.0525,165600.0
2013-05-20 12:30:00,43.48,43.49,43.47,43.48,114000.0,33.0449,33.0525,33.0373,33.0449,114000.0
2013-05-20 12:35:00,43.48,43.49,43.47,43.49,399200.0,33.0449,33.0525,33.0373,33.0525,399200.0
2013-05-20 12:40:00,43.48,43.51,43.48,43.51,161500.0,33.0449,33.0677,33.0449,33.0677,161500.0
2013-05-20 12:45:00,43.5,43.52,43.5,43.52,224700.0,33.0601,33.0753,33.0601,33.0753,224700.0
2013-05-20 12:50:00,43.52,43.53,43.51,43.51,279300.0,33.0753,33.0829,33.0677,33.0677,279300.0
2013-05-20 12:55:00,43.51,43.52,43.48,43.5,79000.0,33.0677,33.0753,33.0449,33.0601,79000.0
2013-05-20 13:00:00,43.5,43.5,43.48,43.5,174000.0,33.0601,33.0601,33.0449,33.0601,174000.0
2013-05-20 13:05:00,43.5,43.52,43.49,43.52,102600.0,33.0601,33.0753,33.0525,33.0753,102600.0
2013-05-20 13:10:00,43.52,43.52,43.49,43.49,214700.0,33.0753,33.0753,33.0525,33.0525,214700.0
2013-05-20 13:15:00,43.49,43.49,43.44,43.45,194300.0,33.0525,33.0525,33.0145,33.0221,194300.0
2013-05-20 13:20:00,43.44,43.48,43.43,43.45,707200.0,33.0145,33.0449,33.0069,33.0221,707200.0
2013-05-20 13:25:00,43.45,43.46,43.43,43.45,240100.0,33.0221,33.0297,33.0069,33.0221,240100.0
2013-05-20 13:30:00,43.45,43.47,43.45,43.47,143600.0,33.0221,33.0373,33.0221,33.0373,143600.0
2013-05-20 13:35:00,43.46,43.48,43.45,43.45,174900.0,33.0297,33.0449,33.0221,33.0221,174900.0
2013-05-20 13:40:00,43.45,43.46,43.42,43.44,127200.0,33.0221,33.0297,32.9993,33.0145,127200.0
2013-05-20 13:45:00,43.44,43.46,43.41,43.44,279200.0,33.0145,33.0297,32.9917,33.0145,279200.0
2013-05-20 13:50:00,43.44,43.48,43.44,43.47,157300.0,33.0145,33.0449,33.0145,33.0373,157300.0
2013-05-20 13:55:00,43.48,43.48,43.45,43.47,122500.0,33.0449,33.0449,33.0221,33.0373,122500.0
2013-05-20 14:00:00,43.47,43.48,43.4,43.41,585200.0,33.0373,33.0449,32.9841,32.9917,585200.0
2013-05-20 14:05:00,43.41,43.47,43.41,43.47,534200.0,32.9917,33.0373,32.9917,33.0373,534200.0
2013-05-20 14:10:00,43.47,43.5,43.46,43.49,261900.0,33.0373,33.0601,33.0297,33.0525,261900.0
2013-05-20 14:15:00,43.49,43.49,43.48,43.49,17700.0,33.0525,33.0525,33.0449,33.0525,17700.0
2013-05-20 14:20:00,43.49,43.53,43.48,43.52,273400.0,33.0525,33.0829,33.0449,33.0753,273400.0
2013-05-20 14:25:00,43.52,43.53,43.51,43.52,182200.0,33.0753,33.0829,33.0677,33.0753,182200.0
2013-05-20 14:30:00,43.52,43.53,43.52,43.53,49400.0,33.0753,33.0829,33.0753,33.0829,49400.0
2013-05-20 14:35:00,43.53,43.55,43.5,43.52,213600.0,33.0829,33.0981,33.0601,33.0753,213600.0
2013-05-20 14:40:00,43.52,43.52,43.5,43.51,132600.0,33.0753,33.0753,33.0601,33.0677,132600.0
2013-05-20 14:45:00,43.5,43.52,43.49,43.52,84200.0,33.0601,33.0753,33.0525,33.0753,84200.0
2013-05-20 14:50:00,43.52,43.53,43.51,43.52,142900.0,33.0753,33.0829,33.0677,33.0753,142900.0
2013-05-20 14:55:00,43.52,43.53,43.5,43.51,155400.0,33.0753,33.0829,33.0601,33.0677,155400.0
2013-05-20 15:00:00,43.51,43.53,43.51,43.51,156200.0,33.0677,33.0829,33.0677,33.0677,156200.0
2013-05-20 15:05:00,43.52,43.53,43.5,43.53,101600.0,33.0753,33.0829,33.0601,33.0829,101600.0
2013-05-20 15:10:00,43.53,43.55,43.5,43.52,161500.0,33.0829,33.0981,33.0601,33.0753,161500.0
2013-05-20 15:15:00,43.53,43.55,43.52,43.52,175700.0,33.0829,33.0981,33.0753,33.0753,175700.0
2013-05-20 15:20:00,43.52,43.53,43.5,43.51,86600.0,33.0753,33.0829,33.0601,33.0677,86600.0
2013-05-20 15:25:00,43.51,43.51,43.48,43.51,213600.0,33.0677,33.0677,33.0449,33.0677,213600.0
2013-05-20 15:30:00,43.51,43.53,43.5,43.51,202900.0,33.0677,33.0829,33.0601,33.0677,202900.0
2013-05-20 15:35:00,43.5,43.51,43.48,43.48,521600.0,33.0601,33.0677,33.0449,33.0449,521600.0
2013-05-20 15:40:00,43.49,43.53,43.49,43.53,281400.0,33.0525,33.0829,33.0525,33.0829,281400.0
2013-05-20 15:45:00,43.52,43.54,43.5,43.54,849900.0,33.0753,33.0905,33.0601,33.0905,849900.0
2013-05-20 15:50:00,43.54,43.55,43.53,43.53,1212400.0,33.0905,33.0981,33.0829,33.0829,1212400.0
2013-05-20 15:55:00,43.54,43.58,43.53,43.53,2999500.0,33.0905,33.1209,33.0829,33.0829,2999500.0
2013-05-21 09:30:00,43.45,43.5,43.42,43.49,876000.0,33.0221,33.0601,32.9993,33.0525,876000.0
2013-05-21 09:35:00,43.49,43.51,43.43,43.43,1406200.0,33.0525,33.0677,33.0069,33.0069,1406200.0
2013-05-21 09:40:00,43.44,43.46,43.39,43.39,631400.0,33.0145,33.0297,32.9765,32.9765,631400.0
2013-05-21 09:45:00,43.39,43.41,43.38,43.41,878600.0,32.9765,32.9917,32.9689,32.9917,878600.0
2013-05-21 09:50:00,43.4,43.43,43.38,43.42,985500.0,32.9841,33.0069,32.9689,32.9993,985500.0
2013-05-21 09:55:00,43.41,43.42,43.37,43.39,622800.0,32.9917,32.9993,32.9613,32.9765,622800.0
2013-05-21 10:00:00,43.38,43.4,43.36,43.39,428300.0,32.9689,32.9841,32.9537,32.9765,428300.0
2013-05-21 10:05:00,43.39,43.39,43.35,43.35,445600.0,32.9765,32.9765,32.9461,32.9461,445600.0
2013-05-21 10:10:00,43.35,43.36,43.28,43.29,1032900.0,32.9461,32.9537,32.8929,32.9005,1032900.0
2013-05-21 10:15:00,43.29,43.32,43.27,43.3,405200.0,32.9005,32.9233,32.8853,32.9081,405200.0
2013-05-21 10:20:00,43.29,43.3,43.24,43.25,652500.0,32.9005,32.9081,32.8625,32.8701,652500.0
2013-05-21 10:25:00,43.25,43.26,43.23,43.24,486500.0,32.8701,32.8777,32.8549,32.8625,486500.0
2013-05-21 10:30:00,43.24,43.25,43.18,43.19,1195300.0,32.8625,32.8701,32.8169,32.8245,1195300.0
2013-05-21 10:35:00,43.19,43.22,43.16,43.22,1080900.0,32.8245,32.8473,32.8017,32.8473,1080900.0
2013-05-21 10:40:00,43.21,43.23,43.2,43.21,437400.0,32.8397,32.8549,32.8321,32.8397,437400.0
2013-05-21 10:45:00,43.21,43.23,43.19,43.22,261700.0,32.8397,32.8549,32.8245,32.8473,261700.0
2013-05-21 10:50:00,43.23,43.25,43.22,43.22,400300.0,32.8549,32.8701,32.8473,32.8473,400300.0
2013-05-21 10:55:00,43.22,43.29,43.22,43.28,491600.0,32.8473,32.9005,32.8473,32.8929,491600.0
2013-05-21 11:00:00,43.28,43.33,43.28,43.3,939300.0,32.8929,32.9309,32.8929,32.9081,939300.0
2013-05-21 11:05:00,43.29,43.35,43.29,43.34,209700.0,32.9005,32.9461,32.9005,32.9385,209700.0
2013-05-21 11:10:00,43.34,43.34,43.3,43.31,482400.0,32.9385,32.9385,32.9081,32.9157,482400.0
2013-05-21 11:15:00,43.31,43.35,43.3,43.35,517900.0,32.9157,32.9461,32.9081,32.9461,517900.0
2013-05-21 11:20:00,43.34,43.36,43.32,43.32,519600.0,32.9385,32.9537,32.9233,32.9233,519600.0
2013-05-21 11:25:00,43.33,43.36,43.33,43.35,472300.0,32.9309,32.9537,32.9309,32.9461,472300.0
2013-05-21 11:30:00,43.34,43.44,43.34,43.42,653500.0,32.9385,33.0145,32.9385,32.9993,653500.0
2013-05-21 11:35:00,43.43,43.45,43.42,43.43,470700.0,33.0069,33.0221,32.9993,33.0069,470700.0
2013-05-21 11:40:00,43.42,43.45,43.42,43.42,230600.0,32.9993,33.0221,32.9993,32.9993,230600.0
2013-05-21 11:45:00,43.42,43.45,43.42,43.42,336600.0,32.9993,33.0221,32.9993,32.9993,336600.0
2013-05-21 11:50:00,43.41,43.45,43.41,43.44,163300.0,32.9917,33.0221,32.9917,33.0145,163300.0
2013-05-21 11:55:00,43.44,43.44,43.41,43.42,498000.0,33.0145,33.0145,32.9917,32.9993,498000.0
2013-05-21 12:00:00,43.42,43.47,43.41,43.46,408900.0,32.9993,33.0373,32.9917,33.0297,408900.0
2013-05-21 12:05:00,43.46,43.47,43.45,43.47,232700.0,33.0297,33.0373,33.0221,33.0373,232700.0
2013-05-21 12:10:00,43.47,43.5,43.45,43.49,243200.0,33.0373,33.0601,33.0221,33.0525,243200.0
2013-05-21 12:15:00,43.5,43.52,43.5,43.5,169300.0,33.0601,33.0753,33.0601,33.0601,169300.0
2013-05-21 12:20:00,43.5,43.53,43.5,43.52,218100.0,33.0601,33.0829,33.0601,33.0753,218100.0
2013-05-21 12:25:00,43.52,43.55,43.52,43.54,356200.0,33.0753,33.0981,33.0753,33.0905,356200.0
2013-05-21 12:30:00,43.54,43.56,43.54,43.55,545500.0,33.0905,33.1057,33.0905,33.0981,545500.0
2013-05-21 12:35:00,43.55,43.55,43.5,43.51,207700.0,33.0981,33.0981,33.0601,33.0677,207700.0
2013-05-21 12:40:00,43.51,43.54,43.5,43.54,374900.0,33.0677,33.0905,33.0601,33.0905,374900.0
2013-05-21 12:45:00,43.54,43.54,43.5,43.51,254500.0,33.0905,33.0905,33.0601,33.0677,254500.0
2013-05-21 12:50:00,43.51,43.52,43.51,43.52,98900.0,33.0677,33.0753,33.0677,33.0753,98900.0
2013-05-21 12:55:00,43.52,43.53,43.51,43.52,87800.0,33.0753,33.0829,33.0677,33.0753,87800.0
2013-05-21 13:00:00,43.52,43.55,43.51,43.55,293800.0,33.0753,33.0981,33.0677,33.0981,293800.0
2013-05-21 13:05:00,43.55,43.65,43.55,43.61,667800.0,33.0981,33.1741,33.0981,33.1437,667800.0
2013-05-21 13:10:00,43.61,43.62,43.54,43.55,566900.0,33.1437,33.1513,33.0905,33.0981,566900.0
2013-05-21 13:15:00,43.56,43.6,43.55,43.59,210000.0,33.1057,33.1361,33.0981,33.1285,210000.0
2013-05-21 13:20:00,43.59,43.59,43.55,43.56,224700.0,33.1285,33.1285,33.0981,33.1057,224700.0
2013-05-21 13:25:00,43.56,43.57,43.55,43.56,124100.0,33.1057,33.1133,33.0981,33.1057,124100.0
2013-05-21 13:30:00,43.56,43.57,43.55,43.57,184000.0,33.1057,33.1133,33.0981,33.1133,184000.0
2013-05-21 13:35:00,43.56,43.57,43.55,43.55,116900.0,33.1057,33.1133,33.0981,33.0981,116900.0
2013-05-21 13:40:00,43.55,43.57,43.54,43.54,192400.0,33.0981,33.1133,33.0905,33.0905,192400.0
2013-05-21 13:45:00,43.55,43.55,43.54,43.54,82400.0,33.0981,33.0981,33.0905,33.0905,82400.0
2013-05-21 13:50:00,43.54,43.57,43.52,43.53,345100.0,33.0905,33.1133,33.0753,33.0829,345100.0
2013-05-21 13:55:00,43.54,43.56,43.53,43.54,177000.0,33.0905,33.1057,33.0829,33.0905,177000.0
2013-05-21 14:00:00,43.54,43.54,43.51,43.51,73800.0,33.0905,33.0905,33.0677,33.0677,73800.0
2013-05-21 14:05:00,43.51,43.53,43.51,43.52,133500.0,33.0677,33.0829,33.0677,33.0753,133500.0
2013-05-21 14:10:00,43.52,43.54,43.52,43.54,76700.0,33.0753,33.0905,33.0753,33.0905,76700.0
2013-05-21 14:15:00,43.53,43.59,43.53,43.59,354300.0,33.0829,33.1285,33.0829,33.1285,354300.0
2013-05-21 14:20:00,43.59,43.59,43.55,43.56,265600.0,33.1285,33.1285,33.0981,33.1057,265600.0
2013-05-21 14:25:00,43.57,43.59,43.54,43.55,256800.0,33.1133,33.1285,33.0905,33.0981,256800.0
2013-05-21 14:30:00,43.55,43.56,43.52,43.54,262600.0,33.0981,33.1057,33.0753,33.0905,262600.0
2013-05-21 14:35:00,43.55,43.56,43.53,43.56,142700.0,33.0981,33.1057,33.0829,33.1057,142700.0
2013-05-21 14:40:00,43.56,43.56,43.54,43.55,69700.0,33.1057,33.1057,33.0905,33.0981,69700.0
2013-05-21 14:45:00,43.55,43.55,43.52,43.53,330100.0,33.0981,33.0981,33.0753,33.0829,330100.0
2013-05-21 14:50:00,43.53,43.54,43.51,43.53,151100.0,33.0829,33.0905,33.0677,33.0829,151100.0
2013-05-21 14:55:00,43.52,43.54,43.52,43.53,89400.0,33.0753,33.0905,33.0753,33.0829,89400.0
2013-05-21 15:00:00,43.54,43.54,43.52,43.52,107200.0,33.0905,33.0905,33.0753,33.0753,107200.0
2013-05-21 15:05:00,43.52,43.53,43.51,43.52,327300.0,33.0753,33.0829,33.0677,33.0753,327300.0
2013-05-21 15:10:00,43.52,43.55,43.52,43.54,245600.0,33.0753,33.0981,33.0753,33.0905,245600.0
2013-05-21 15:15:00,43.55,43.55,43.5,43.51,422900.0,33.0981,33.0981,33.0601,33.0677,422900.0
2013-05-21 15:20:00,43.51,43.52,43.51,43.51,261800.0,33.0677,33.0753,33.0677,33.0677,261800.0
2013-05-21 15:25:00,43.51,43.52,43.49,43.49,374400.0,33.0677,33.0753,33.0525,33.0525,374400.0
2013-05-21 15:30:00,43.49,43.5,43.48,43.49,787900.0,33.0525,33.0601,33.0449,33.0525,787900.0
2013-05-21 15:35:00,43.5,43.52,43.48,43.5,1013800.0,33.0601,33.0753,33.0449,33.0601,1013800.0
2013-05-21 15:40:00,43.51,43.52,43.48,43.48,968100.0,33.0677,33.0753,33.0449,33.0449,968100.0
2013-05-21 15:45:00,43.48,43.5,43.47,43.48,1272800.0,33.0449,33.0601,33.0373,33.0449,1272800.0
2013-05-21 15:50:00,43.48,43.5,43.47,43.47,1208500.0,33.0449,33.0601,33.0373,33.0373,1208500.0
2013-05-21 15:55:00,43.47,43.48,43.44,43.45,1776200.0,33.0373,33.0449,33.0145,33.0221,1776200.0
2013-05-22 09:30:00,43.55,43.57,43.53,43.53,1556800.0,33.0981,33.1133,33.0829,33.0829,1556800.0
2013-05-22 09:35:00,43.54,43.58,43.51,43.57,1018900.0,33.0905,33.1209,33.0677,33.1133,1018900.0
2013-05-22 09:40:00,43.58,43.59,43.54,43.58,590900.0,33.1209,33.1285,33.0905,33.1209,590900.0
2013-05-22 09:45:00,43.57,43.6,43.54,43.58,474500.0,33.1133,33.1361,33.0905,33.1209,474500.0
2013-05-22 09:50:00,43.59,43.63,43.59,43.62,1080800.0,33.1285,33.1589,33.1285,33.1513,1080800.0
2013-05-22 09:55:00,43.63,43.66,43.61,43.65,709700.0,33.1589,33.1817,33.1437,33.1741,709700.0
2013-05-22 10:00:00,43.66,43.78,43.64,43.77,2203600.0,33.1817,33.2729,33.1665,33.2653,2203600.0
2013-05-22 10:05:00,43.78,43.8,43.75,43.78,1288100.0,33.2729,33.2881,33.2501,33.2729,1288100.0
2013-05-22 10:10:00,43.78,43.92,43.78,43.91,3679000.0,33.2729,33.3793,33.2729,33.3717,3679000.0
2013-05-22 10:15:00,43.92,43.93,43.89,43.9,1822200.0,33.3793,33.3869,33.3565,33.3641,1822200.0
2013-05-22 10:20:00,43.9,43.93,43.89,43.91,1058800.0,33.3641,33.3869,33.3565,33.3717,1058800.0
2013-05-22 10:25:00,43.91,43.96,43.88,43.92,1602100.0,33.3717,33.4097,33.3489,33.3793,1602100.0
2013-05-22 10:30:00,43.92,43.93,43.79,43.8,1772000.0,33.3793,33.3869,33.2805,33.2881,1772000.0
2013-05-22 10:35:00,43.8,43.8,43.61,43.63,4469400.0,33.2881,33.2881,33.1437,33.1589,4469400.0
2013-05-22 10:40:00,43.63,43.71,43.6,43.68,2937500.0,33.1589,33.2197,33.1361,33.1969,2937500.0
2013-05-22 10:45:00,43.68,43.69,43.63,43.65,1234800.0,33.1969,33.2045,33.1589,33.1741,1234800.0
2013-05-22 10:50:00,43.66,43.68,43.58,43.59,746300.0,33.1817,33.1969,33.1209,33.1285,746300.0
2013-05-22 10:55:00,43.6,43.6,43.51,43.52,1006100.0,33.1361,33.1361,33.0677,33.0753,1006100.0
2013-05-22 11:00:00,43.52,43.56,43.51,43.55,391600.0,33.0753,33.1057,33.0677,33.0981,391600.0
2013-05-22 11:05:00,43.56,43.6,43.54,43.59,463700.0,33.1057,33.1361,33.0905,33.1285,463700.0
2013-05-22 11:10:00,43.59,43.64,43.56,43.62,456000.0,33.1285,33.1665,33.1057,33.1513,456000.0
2013-05-22 11:15:00,43.63,43.63,43.55,43.57,473700.0,33.1589,33.1589,33.0981,33.1133,473700.0
2013-05-22 11:20:00,43.57,43.58,43.55,43.56,464700.0,33.1133,33.1209,33.0981,33.1057,464700.0
2013-05-22 11:25:00,43.56,43.58,43.54,43.57,388500.0,33.1057,33.1209,33.0905,33.1133,388500.0
2013-05-22 11:30:00,43.57,43.61,43.56,43.57,560200.0,33.1133,33.1437,33.1057,33.1133,560200.0
2013-05-22 11:35:00,43.57,43.6,43.56,43.56,383700.0,33.1133,33.1361,33.1057,33.1057,383700.0
2013-05-22 11:40:00,43.56,43.59,43.56,43.59,128000.0,33.1057,33.1285,33.1057,33.1285,128000.0
2013-05-22 11:45:00,43.58,43.66,43.58,43.63,381000.0,33.1209,33.1817,33.1209,33.1589,381000.0
2013-05-22 11:50:00,43.63,43.64,43.56,43.56,498300.0,33.1589,33.1665,33.1057,33.1057,498300.0
2013-05-22 11:55:00,43.57,43.58,43.54,43.55,411900.0,33.1133,33.1209,33.0905,33.0981,411900.0
2013-05-22 12:00:00,43.55,43.58,43.54,43.56,191700.0,33.0981,33.1209,33.0905,33.1057,191700.0
2013-05-22 12:05:00,43.55,43.57,43.54,43.54,215900.0,33.0981,33.1133,33.0905,33.0905,215900.0
2013-05-22 12:10:00,43.54,43.54,43.47,43.53,449300.0,33.0905,33.0905,33.0373,33.0829,449300.0
2013-05-22 12:15:00,43.52,43.53,43.48,43.48,204000.0,33.0753,33.0829,33.0449,33.0449,204000.0
2013-05-22 12:20:00,43.49,43.52,43.48,43.52,473600.0,33.0525,33.0753,33.0449,33.0753,473600.0
2013-05-22 12:25:00,43.52,43.52,43.44,43.46,568500.0,33.0753,33.0753,33.0145,33.0297,568500.0
2013-05-22 12:30:00,43.46,43.46,43.4,43.41,768000.0,33.0297,33.0297,32.9841,32.9917,768000.0
2013-05-22 12:35:00,43.41,43.45,43.39,43.44,734500.0,32.9917,33.0221,32.9765,33.0145,734500.0
2013-05-22 12:40:00,43.44,43.47,43.43,43.46,220200.0,33.0145,33.0373,33.0069,33.0297,220200.0
2013-05-22 12:45:00,43.46,43.47,43.42,43.43,446100.0,33.0297,33.0373,32.9993,33.0069,446100.0
2013-05-22 12:50:00,43.44,43.45,43.43,43.45,419000.0,33.0145,33.0221,33.0069,33.0221,419000.0
2013-05-22 12:55:00,43.45,43.48,43.45,43.48,184800.0,33.0221,33.0449,33.0221,33.0449,184800.0
2013-05-22 13:00:00,43.48,43.49,43.44,43.44,357800.0,33.0449,33.0525,33.0145,33.0145,357800.0
2013-05-22 13:05:00,43.44,43.45,43.39,43.4,599300.0,33.0145,33.0221,32.9765,32.9841,599300.0
2013-05-22 13:10:00,43.4,43.42,43.38,43.39,660800.0,32.9841,32.9993,32.9689,32.9765,660800.0
2013-05-22 13:15:00,43.39,43.4,43.36,43.37,404300.0,32.9765,32.9841,32.9537,32.9613,404300.0
2013-05-22 13:20:00,43.38,43.38,43.35,43.35,525600.0,32.9689,32.9689,32.9461,32.9461,525600.0
2013-05-22 13:25:00,43.35,43.36,43.27,43.28,1863000.0,32.9461,32.9537,32.8853,32.8929,1863000.0
2013-05-22 13:30:00,43.28,43.28,43.24,43.26,530100.0,32.8929,32.8929,32.8625,32.8777,530100.0
2013-05-22 13:35:00,43.26,43.3,43.22,43.24,1809500.0,32.8777,32.9081,32.8473,32.8625,1809500.0
2013-05-22 13:40:00,43.24,43.26,43.15,43.16,1234500.0,32.8625,32.8777,32.7941,32.8017,1234500.0
2013-05-22 13:45:00,43.16,43.18,43.1,43.16,746100.0,32.8017,32.8169,32.7561,32.8017,746100.0
2013-05-22 13:50:00,43.16,43.19,43.15,43.16,590300.0,32.8017,32.8245,32.7941,32.8017,590300.0
2013-05-22 13:55:00,43.16,43.18,43.15,43.16,261900.0,32.8017,32.8169,32.7941,32.8017,261900.0
2013-05-22 14:00:00,43.15,43.2,43.04,43.05,1289500.0,32.7941,32.8321,32.7105,32.7181,1289500.0
2013-05-22 14:05:00,43.05,43.08,42.99,43.05,1459900.0,32.7181,32.7409,32.6725,32.7181,1459900.0
2013-05-22 14:10:00,43.05,43.05,42.94,42.97,1007600.0,32.7181,32.7181,32.6345,32.6573,1007600.0
2013-05-22 14:15:00,42.98,43.03,42.96,43.0,1062800.0,32.6649,32.7029,32.6497,32.6801,1062800.0
2013-05-22 14:20:00,42.99,43.04,42.98,43.01,1032100.0,32.6725,32.7105,32.6649,32.6877,1032100.0
2013-05-22 14:25:00,43.01,43.02,42.97,42.98,640100.0,32.6877,32.6953,32.6573,32.6649,640100.0
2013-05-22 14:30:00,42.98,42.99,42.94,42.97,1521400.0,32.6649,32.6725,32.6345,32.6573,1521400.0
2013-05-22 14:35:00,42.97,42.98,42.88,42.92,978800.0,32.6573,32.6649,32.5889,32.6193,978800.0
2013-05-22 14:40:00,42.92,42.93,42.89,42.92,400800.0,32.6193,32.6269,32.5965,32.6193,400800.0
2013-05-22 14:45:00,42.92,43.02,42.91,43.02,670200.0,32.6193,32.6953,32.6117,32.6953,670200.0
2013-05-22 14:50:00,43.02,43.02,42.97,42.98,569400.0,32.6953,32.6953,32.6573,32.6649,569400.0
2013-05-22 14:55:00,42.98,43.07,42.98,43.05,863000.0,32.6649,32.7333,32.6649,32.7181,863000.0
2013-05-22 15:00:00,43.05,43.06,42.98,42.98,817400.0,32.7181,32.7257,32.6649,32.6649,817400.0
2013-05-22 15:05:00,42.98,42.99,42.94,42.97,536100.0,32.6649,32.6725,32.6345,32.6573,536100.0
2013-05-22 15:10:00,42.98,42.98,42.95,42.96,647200.0,32.6649,32.6649,32.6421,32.6497,647200.0
2013-05-22 15:15:00,42.95,42.97,42.92,42.94,555500.0,32.6421,32.6573,32.6193,32.6345,555500.0
2013-05-22 15:20:00,42.93,42.93,42.88,42.88,598300.0,32.6269,32.6269,32.5889,32.5889,598300.0
2013-05-22 15:25:00,42.89,42.9,42.81,42.82,1294400.0,32.5965,32.6041,32.5357,32.5433,1294400.0
2013-05-22 15:30:00,42.82,42.87,42.8,42.87,1484900.0,32.5433,32.5813,32.5281,32.5813,1484900.0
2013-05-22 15:35:00,42.87,42.91,42.86,42.9,1290500.0,32.5813,32.6117,32.5737,32.6041,1290500.0
2013-05-22 15:40:00,42.89,42.97,42.88,42.95,1088700.0,32.5965,32.6573,32.5889,32.6421,1088700.0
2013-05-22 15:45:00,42.96,42.96,42.92,42.95,1512000.0,32.6497,32.6497,32.6193,32.6421,1512000.0
2013-05-22 15:50:00,42.95,42.97,42.92,42.93,4600700.0,32.6421,32.6573,32.6193,32.6269,4600700.0
2013-05-22 15:55:00,42.93,42.96,42.88,42.96,5119100.0,32.6269,32.6497,32.5889,32.6497,5119100.0
2013-05-23 09:30:00,42.29,42.3,42.18,42.25,2960500.0,32.1405,32.1481,32.0569,32.1101,2960500.0
2013-05-23 09:35:00,42.26,42.31,42.22,42.28,1588300.0,32.1177,32.1557,32.0873,32.1329,1588300.0
2013-05-23 09:40:00,42.29,42.32,42.23,42.23,985600.0,32.1405,32.1633,32.0949,32.0949,985600.0
2013-05-23 09:45:00,42.23,42.23,42.14,42.14,1703400.0,32.0949,32.0949,32.0265,32.0265,1703400.0
2013-05-23 09:50:00,42.14,42.15,42.11,42.13,2000900.0,32.0265,32.0341,32.0037,32.0189,2000900.0
2013-05-23 09:55:00,42.13,42.14,42.09,42.1,820900.0,32.0189,32.0265,31.9885,31.9961,820900.0
2013-05-23 10:00:00,42.1,42.14,42.05,42.09,2571500.0,31.9961,32.0265,31.9581,31.9885,2571500.0
2013-05-23 10:05:00,42.09,42.17,42.08,42.16,3082200.0,31.9885,32.0493,31.9809,32.0417,3082200.0
2013-05-23 10:10:00,42.16,42.25,42.15,42.2,1606000.0,32.0417,32.1101,32.0341,32.0721,1606000.0
2013-05-23 10:15:00,42.21,42.25,42.19,42.23,1330400.0,32.0797,32.1101,32.0645,32.0949,1330400.0
2013-05-23 10:20:00,42.25,42.27,42.2,42.25,938700.0,32.1101,32.1253,32.0721,32.1101,938700.0
2013-05-23 10:25:00,42.25,42.28,42.22,42.22,786200.0,32.1101,32.1329,32.0873,32.0873,786200.0
2013-05-23 10:30:00,42.23,42.3,42.21,42.29,1326300.0,32.0949,32.1481,32.0797,32.1405,1326300.0
2013-05-23 10:35:00,42.29,42.31,42.25,42.26,421100.0,32.1405,32.1557,32.1101,32.1177,421100.0
2013-05-23 10:40:00,42.26,42.28,42.22,42.24,755000.0,32.1177,32.1329,32.0873,32.1025,755000.0
2013-05-23 10:45:00,42.23,42.25,42.22,42.23,676200.0,32.0949,32.1101,32.0873,32.0949,676200.0
2013-05-23 10:50:00,42.23,42.29,42.22,42.26,478300.0,32.0949,32.1405,32.0873,32.1177,478300.0
2013-05-23 10:55:00,42.26,42.26,42.2,42.21,391300.0,32.1177,32.1177,32.0721,32.0797,391300.0
2013-05-23 11:00:00,42.21,42.27,42.2,42.26,396100.0,32.0797,32.1253,32.0721,32.1177,396100.0
2013-05-23 11:05:00,42.26,42.35,42.25,42.34,1283600.0,32.1177,32.1861,32.1101,32.1785,1283600.0
2013-05-23 11:10:00,42.34,42.4,42.33,42.4,538500.0,32.1785,32.2241,32.1709,32.2241,538500.0
2013-05-23 11:15:00,42.39,42.42,42.38,42.4,463000.0,32.2165,32.2393,32.2089,32.2241,463000.0
2013-05-23 11:20:00,42.4,42.44,42.4,42.43,430300.0,32.2241,32.2545,32.2241,32.2469,430300.0
2013-05-23 11:25:00,42.43,42.44,42.34,42.34,981000.0,32.2469,32.2545,32.1785,32.1785,981000.0
2013-05-23 11:30:00,42.34,42.4,42.33,42.38,1209800.0,32.1785,32.2241,32.1709,32.2089,1209800.0
2013-05-23 11:35:00,42.38,42.41,42.38,42.4,543400.0,32.2089,32.2317,32.2089,32.2241,543400.0
2013-05-23 11:40:00,42.4,42.41,42.36,42.38,538700.0,32.2241,32.2317,32.1937,32.2089,538700.0
2013-05-23 11:45:00,42.38,42.43,42.38,42.43,298200.0,32.2089,32.2469,32.2089,32.2469,298200.0
2013-05-23 11:50:00,42.43,42.47,42.43,42.45,405900.0,32.2469,32.2773,32.2469,32.2621,405900.0
2013-05-23 11:55:00,42.44,42.46,42.41,42.43,406500.0,32.2545,32.2697,32.2317,32.2469,406500.0
2013-05-23 12:00:00,42.44,42.49,42.44,42.45,284100.0,32.2545,32.2925,32.2545,32.2621,284100.0
2013-05-23 12:05:00,42.45,42.55,42.45,42.53,464200.0,32.2621,32.3381,32.2621,32.3229,464200.0
2013-05-23 12:10:00,42.52,42.62,42.52,42.61,917900.0,32.3153,32.3913,32.3153,32.3837,917900.0
2013-05-23 12:15:00,42.6,42.61,42.58,42.61,428500.0,32.3761,32.3837,32.3609,32.3837,428500.0
2013-05-23 12:20:00,42.61,42.64,42.6,42.61,592300.0,32.3837,32.4065,32.3761,32.3837,592300.0
2013-05-23 12:25:00,42.61,42.63,42.57,42.57,1516300.0,32.3837,32.3989,32.3533,32.3533,1516300.0
2013-05-23 12:30:00,42.57,42.58,42.54,42.55,404300.0,32.3533,32.3609,32.3305,32.3381,404300.0
2013-05-23 12:35:00,42.55,42.56,42.51,42.51,397400.0,32.3381,32.3457,32.3077,32.3077,397400.0
2013-05-23 12:40:00,42.52,42.53,42.49,42.52,260100.0,32.3153,32.3229,32.2925,32.3153,260100.0
2013-05-23 12:45:00,42.53,42.56,42.52,42.54,248900.0,32.3229,32.3457,32.3153,32.3305,248900.0
2013-05-23 12:50:00,42.55,42.56,42.51,42.56,335400.0,32.3381,32.3457,32.3077,32.3457,335400.0
2013-05-23 12:55:00,42.56,42.56,42.49,42.49,216700.0,32.3457,32.3457,32.2925,32.2925,216700.0
2013-05-23 13:00:00,42.5,42.52,42.49,42.51,261100.0,32.3001,32.3153,32.2925,32.3077,261100.0
2013-05-23 13:05:00,42.51,42.54,42.46,42.48,419900.0,32.3077,32.3305,32.2697,32.2849,419900.0
2013-05-23 13:10:00,42.49,42.52,42.47,42.52,274000.0,32.2925,32.3153,32.2773,32.3153,274000.0
2013-05-23 13:15:00,42.51,42.52,42.48,42.48,272600.0,32.3077,32.3153,32.2849,32.2849,272600.0
2013-05-23 13:20:00,42.48,42.49,42.45,42.48,370600.0,32.2849,32.2925,32.2621,32.2849,370600.0
2013-05-23 13:25:00,42.48,42.48,42.44,42.44,446400.0,32.2849,32.2849,32.2545,32.2545,446400.0
2013-05-23 13:30:00,42.43,42.47,42.43,42.45,212300.0,32.2469,32.2773,32.2469,32.2621,212300.0
2013-05-23 13:35:00,42.45,42.5,42.45,42.49,203900.0,32.2621,32.3001,32.2621,32.2925,203900.0
2013-05-23 13:40:00,42.49,42.5,42.47,42.48,1289100.0,32.2925,32.3001,32.2773,32.2849,1289100.0
2013-05-23 13:45:00,42.48,42.49,42.43,42.47,296200.0,32.2849,32.2925,32.2469,32.2773,296200.0
2013-05-23 13:50:00,42.48,42.5,42.46,42.47,172700.0,32.2849,32.3001,32.2697,32.2773,172700.0
2013-05-23 13:55:00,42.47,42.49,42.44,42.48,1812800.0,32.2773,32.2925,32.2545,32.2849,1812800.0
2013-05-23 14:00:00,42.47,42.48,42.41,42.42,989900.0,32.2773,32.2849,32.2317,32.2393,989900.0
2013-05-23 14:05:00,42.43,42.48,42.42,42.47,1016800.0,32.2469,32.2849,32.2393,32.2773,1016800.0
2013-05-23 14:10:00,42.48,42.48,42.45,42.48,393900.0,32.2849,32.2849,32.2621,32.2849,393900.0
2013-05-23 14:15:00,42.48,42.5,42.47,42.48,376100.0,32.2849,32.3001,32.2773,32.2849,376100.0
2013-05-23 14:20:00,42.48,42.49,42.45,42.46,261900.0,32.2849,32.2925,32.2621,32.2697,261900.0
2013-05-23 14:25:00,42.46,42.46,42.44,42.44,840700.0,32.2697,32.2697,32.2545,32.2545,840700.0
2013-05-23 14:30:00,42.43,42.44,42.4,42.41,419400.0,32.2469,32.2545,32.2241,32.2317,419400.0
2013-05-23 14:35:00,42.41,42.45,42.41,42.44,223100.0,32.2317,32.2621,32.2317,32.2545,223100.0
2013-05-23 14:40:00,42.43,42.52,42.43,42.51,602600.0,32.2469,32.3153,32.2469,32.3077,602600.0
2013-05-23 14:45:00,42.52,42.55,42.48,42.54,683800.0,32.3153,32.3381,32.2849,32.3305,683800.0
2013-05-23 14:50:00,42.54,42.59,42.53,42.56,1740000.0,32.3305,32.3685,32.3229,32.3457,1740000.0
2013-05-23 14:55:00,42.56,42.58,42.52,42.54,271300.0,32.3457,32.3609,32.3153,32.3305,271300.0
2013-05-23 15:00:00,42.54,42.56,42.51,42.52,258200.0,32.3305,32.3457,32.3077,32.3153,258200.0
2013-05-23 15:05:00,42.52,42.55,42.5,42.54,377100.0,32.3153,32.3381,32.3001,32.3305,377100.0
2013-05-23 15:10:00,42.54,42.59,42.53,42.56,333400.0,32.3305,32.3685,32.3229,32.3457,333400.0
2013-05-23 15:15:00,42.57,42.58,42.49,42.5,1850800.0,32.3533,32.3609,32.2925,32.3001,1850800.0
2013-05-23 15:20:00,42.5,42.56,42.49,42.52,1195800.0,32.3001,32.3457,32.2925,32.3153,1195800.0
2013-05-23 15:25:00,42.52,42.55,42.51,42.54,490100.0,32.3153,32.3381,32.3077,32.3305,490100.0
2013-05-23 15:30:00,42.54,42.56,42.51,42.54,527000.0,32.3305,32.3457,32.3077,32.3305,527000.0
2013-05-23 15:35:00,42.55,42.56,42.52,42.55,784700.0,32.3381,32.3457,32.3153,32.3381,784700.0
2013-05-23 15:40:00,42.55,42.58,42.54,42.56,1274200.0,32.3381,32.3609,32.3305,32.3457,1274200.0
2013-05-23 15:45:00,42.56,42.6,42.54,42.57,2876700.0,32.3457,32.3761,32.3305,32.3533,2876700.0
2013-05-23 15:50:00,42.56,42.67,42.56,42.65,3017300.0,32.3457,32.4293,32.3457,32.4141,3017300.0
2013-05-23 15:55:00,42.66,42.68,42.61,42.65,7209100.0,32.4217,32.4369,32.3837,32.4141,7209100.0
2013-05-24 09:30:00,42.26,42.3,42.23,42.27,1008200.0,32.1177,32.1481,32.0949,32.1253,1008200.0
2013-05-24 09:35:00,42.28,42.29,42.25,42.26,1354100.0,32.1329,32.1405,32.1101,32.1177,1354100.0
2013-05-24 09:40:00,42.26,42.29,42.22,42.26,681700.0,32.1177,32.1405,32.0873,32.1177,681700.0
2013-05-24 09:45:00,42.26,42.27,42.21,42.22,440500.0,32.1177,32.1253,32.0797,32.0873,440500.0
2013-05-24 09:50:00,42.22,42.22,42.17,42.21,886900.0,32.0873,32.0873,32.0493,32.0797,886900.0
2013-05-24 09:55:00,42.21,42.23,42.18,42.2,646700.0,32.0797,32.0949,32.0569,32.0721,646700.0
2013-05-24 10:00:00,42.19,42.19,42.12,42.14,600900.0,32.0645,32.0645,32.0113,32.0265,600900.0
2013-05-24 10:05:00,42.13,42.19,42.12,42.19,725800.0,32.0189,32.0645,32.0113,32.0645,725800.0
2013-05-24 10:10:00,42.19,42.22,42.16,42.2,535800.0,32.0645,32.0873,32.0417,32.0721,535800.0
2013-05-24 10:15:00,42.2,42.2,42.07,42.08,9251500.0,32.0721,32.0721,31.9733,31.9809,9251500.0
2013-05-24 10:20:00,42.07,42.15,42.05,42.15,4153300.0,31.9733,32.0341,31.9581,32.0341,4153300.0
2013-05-24 10:25:00,42.14,42.15,42.09,42.09,2223500.0,32.0265,32.0341,31.9885,31.9885,2223500.0
2013-05-24 10:30:00,42.09,42.13,42.09,42.11,886300.0,31.9885,32.0189,31.9885,32.0037,886300.0
2013-05-24 10:35:00,42.11,42.15,42.06,42.14,1867100.0,32.0037,32.0341,31.9657,32.0265,1867100.0
2013-05-24 10:40:00,42.14,42.16,42.11,42.12,929900.0,32.0265,32.0417,32.0037,32.0113,929900.0
2013-05-24 10:45:00,42.12,42.13,42.07,42.09,912700.0,32.0113,32.0189,31.9733,31.9885,912700.0
2013-05-24 10:50:00,42.08,42.15,42.08,42.14,303100.0,31.9809,32.0341,31.9809,32.0265,303100.0
2013-05-24 10:55:00,42.14,42.16,42.11,42.16,774800.0,32.0265,32.0417,32.0037,32.0417,774800.0
2013-05-24 11:00:00,42.16,42.16,42.11,42.13,510800.0,32.0417,32.0417,32.0037,32.0189,510800.0
2013-05-24 11:05:00,42.13,42.17,42.12,42.16,725300.0,32.0189,32.0493,32.0113,32.0417,725300.0
2013-05-24 11:10:00,42.16,42.18,42.14,42.16,540200.0,32.0417,32.0569,32.0265,32.0417,540200.0
2013-05-24 11:15:00,42.16,42.17,42.1,42.11,898900.0,32.0417,32.0493,31.9961,32.0037,898900.0
2013-05-24 11:20:00,42.1,42.11,42.03,42.04,956900.0,31.9961,32.0037,31.9429,31.9505,956900.0
2013-05-24 11:25:00,42.05,42.08,42.05,42.05,588500.0,31.9581,31.9809,31.9581,31.9581,588500.0
2013-05-24 11:30:00,42.05,42.07,42.04,42.05,412600.0,31.9581,31.9733,31.9505,31.9581,412600.0
2013-05-24 11:35:00,42.06,42.11,42.05,42.11,365000.0,31.9657,32.0037,31.9581,32.0037,365000.0
2013-05-24 11:40:00,42.12,42.15,42.12,42.13,444900.0,32.0113,32.0341,32.0113,32.0189,444900.0
2013-05-24 11:45:00,42.13,42.15,42.12,42.12,228900.0,32.0189,32.0341,32.0113,32.0113,228900.0
2013-05-24 11:50:00,42.12,42.13,42.1,42.13,292600.0,32.0113,32.0189,31.9961,32.0189,292600.0
2013-05-24 11:55:00,42.13,42.14,42.12,42.14,303200.0,32.0189,32.0265,32.0113,32.0265,303200.0
2013-05-24 12:00:00,42.14,42.15,42.12,42.14,253700.0,32.0265,32.0341,32.0113,32.0265,253700.0
2013-05-24 12:05:00,42.14,42.14,42.12,42.14,558200.0,32.0265,32.0265,32.0113,32.0265,558200.0
2013-05-24 12:10:00,42.13,42.15,42.11,42.12,357100.0,32.0189,32.0341,32.0037,32.0113,357100.0
2013-05-24 12:15:00,42.11,42.14,42.11,42.13,242200.0,32.0037,32.0265,32.0037,32.0189,242200.0
2013-05-24 12:20:00,42.13,42.14,42.1,42.1,237800.0,32.0189,32.0265,31.9961,31.9961,237800.0
2013-05-24 12:25:00,42.11,42.16,42.11,42.16,411000.0,32.0037,32.0417,32.0037,32.0417,411000.0
2013-05-24 12:30:00,42.15,42.16,42.1,42.1,235400.0,32.0341,32.0417,31.9961,31.9961,235400.0
2013-05-24 12:35:00,42.11,42.11,42.06,42.08,996500.0,32.0037,32.0037,31.9657,31.9809,996500.0
2013-05-24 12:40:00,42.08,42.1,42.07,42.08,293000.0,31.9809,31.9961,31.9733,31.9809,293000.0
2013-05-24 12:45:00,42.08,42.09,42.07,42.09,308200.0,31.9809,31.9885,31.9733,31.9885,308200.0
2013-05-24 12:50:00,42.08,42.1,42.08,42.09,122000.0,31.9809,31.9961,31.9809,31.9885,122000.0
2013-05-24 12:55:00,42.09,42.11,42.07,42.07,493800.0,31.9885,32.0037,31.9733,31.9733,493800.0
2013-05-24 13:00:00,42.07,42.09,42.06,42.08,190800.0,31.9733,31.9885,31.9657,31.9809,190800.0
2013-05-24 13:05:00,42.08,42.11,42.08,42.11,591300.0,31.9809,32.0037,31.9809,32.0037,591300.0
2013-05-24 13:10:00,42.1,42.11,42.08,42.1,436300.0,31.9961,32.0037,31.9809,31.9961,436300.0
2013-05-24 13:15:00,42.1,42.14,42.09,42.13,256800.0,31.9961,32.0265,31.9885,32.0189,256800.0
2013-05-24 13:20:00,42.14,42.15,42.13,42.14,154800.0,32.0265,32.0341,32.0189,32.0265,154800.0
2013-05-24 13:25:00,42.14,42.15,42.13,42.14,199000.0,32.0265,32.0341,32.0189,32.0265,199000.0
2013-05-24 13:30:00,42.14,42.15,42.13,42.15,187700.0,32.0265,32.0341,32.0189,32.0341,187700.0
2013-05-24 13:35:00,42.15,42.15,42.13,42.14,213800.0,32.0341,32.0341,32.0189,32.0265,213800.0
2013-05-24 13:40:00,42.13,42.15,42.13,42.15,251100.0,32.0189,32.0341,32.0189,32.0341,251100.0
2013-05-24 13:45:00,42.14,42.15,42.13,42.13,492600.0,32.0265,32.0341,32.0189,32.0189,492600.0
2013-05-24 13:50:00,42.13,42.15,42.12,42.15,286300.0,32.0189,32.0341,32.0113,32.0341,286300.0
2013-05-24 13:55:00,42.15,42.16,42.14,42.15,218900.0,32.0341,32.0417,32.0265,32.0341,218900.0
2013-05-24 14:00:00,42.15,42.18,42.15,42.18,322100.0,32.0341,32.0569,32.0341,32.0569,322100.0
2013-05-24 14:05:00,42.18,42.18,42.16,42.16,174300.0,32.0569,32.0569,32.0417,32.0417,174300.0
2013-05-24 14:10:00,42.16,42.21,42.16,42.2,167100.0,32.0417,32.0797,32.0417,32.0721,167100.0
2013-05-24 14:15:00,42.2,42.25,42.19,42.25,416500.0,32.0721,32.1101,32.0645,32.1101,416500.0
2013-05-24 14:20:00,42.25,42.25,42.23,42.23,91700.0,32.1101,32.1101,32.0949,32.0949,91700.0
2013-05-24 14:25:00,42.23,42.25,42.23,42.25,117000.0,32.0949,32.1101,32.0949,32.1101,117000.0
2013-05-24 14:30:00,42.25,42.25,42.18,42.19,2354200.0,32.1101,32.1101,32.0569,32.0645,2354200.0
2013-05-24 14:35:00,42.19,42.2,42.18,42.2,1771300.0,32.0645,32.0721,32.0569,32.0721,1771300.0
2013-05-24 14:40:00,42.2,42.23,42.19,42.22,313000.0,32.0721,32.0949,32.0645,32.0873,313000.0
2013-05-24 14:45:00,42.23,42.23,42.21,42.22,127800.0,32.0949,32.0949,32.0797,32.0873,127800.0
2013-05-24 14:50:00,42.21,42.24,42.2,42.24,185400.0,32.0797,32.1025,32.0721,32.1025,185400.0
2013-05-24 14:55:00,42.23,42.24,42.2,42.24,288100.0,32.0949,32.1025,32.0721,32.1025,288100.0
2013-05-24 15:00:00,42.24,42.24,42.21,42.22,119100.0,32.1025,32.1025,32.0797,32.0873,119100.0
2013-05-24 15:05:00,42.22,42.25,42.21,42.24,170000.0,32.0873,32.1101,32.0797,32.1025,170000.0
2013-05-24 15:10:00,42.24,42.25,42.23,42.25,152200.0,32.1025,32.1101,32.0949,32.1101,152200.0
2013-05-24 15:15:00,42.24,42.26,42.22,42.23,404100.0,32.1025,32.1177,32.0873,32.0949,404100.0
2013-05-24 15:20:00,42.23,42.26,42.23,42.23,160700.0,32.0949,32.1177,32.0949,32.0949,160700.0
2013-05-24 15:25:00,42.23,42.24,42.22,42.23,411500.0,32.0949,32.1025,32.0873,32.0949,411500.0
2013-05-24 15:30:00,42.23,42.23,42.2,42.21,1127900.0,32.0949,32.0949,32.0721,32.0797,1127900.0
2013-05-24 15:35:00,42.21,42.21,42.18,42.2,1250500.0,32.0797,32.0797,32.0569,32.0721,1250500.0
2013-05-24 15:40:00,42.19,42.22,42.18,42.2,560700.0,32.0645,32.0873,32.0569,32.0721,560700.0
2013-05-24 15:45:00,42.21,42.25,42.2,42.24,805400.0,32.0797,32.1101,32.0721,32.1025,805400.0
2013-05-24 15:50:00,42.24,42.26,42.23,42.24,1398800.0,32.1025,32.1177,32.0949,32.1025,1398800.0
2013-05-24 15:55:00,42.24,42.28,42.22,42.26,5916400.0,32.1025,32.1329,32.0873,32.1177,5916400.0
2013-05-28 09:30:00,42.77,42.8,42.77,42.78,1222800.0,32.5053,32.5281,32.5053,32.5129,1222800.0
2013-05-28 09:35:00,42.78,42.8,42.74,42.76,1055900.0,32.5129,32.5281,32.4825,32.4977,1055900.0
2013-05-28 09:40:00,42.76,42.77,42.73,42.77,1591000.0,32.4977,32.5053,32.4749,32.5053,1591000.0
2013-05-28 09:45:00,42.76,42.82,42.76,42.82,1266500.0,32.4977,32.5433,32.4977,32.5433,1266500.0
2013-05-28 09:50:00,42.82,42.83,42.78,42.79,730000.0,32.5433,32.5509,32.5129,32.5205,730000.0
2013-05-28 09:55:00,42.78,42.8,42.76,42.78,583400.0,32.5129,32.5281,32.4977,32.5129,583400.0
2013-05-28 10:00:00,42.78,42.84,42.76,42.81,1327200.0,32.5129,32.5585,32.4977,32.5357,1327200.0
2013-05-28 10:05:00,42.82,42.84,42.8,42.84,993700.0,32.5433,32.5585,32.5281,32.5585,993700.0
2013-05-28 10:10:00,42.84,42.85,42.8,42.8,650700.0,32.5585,32.5661,32.5281,32.5281,650700.0
2013-05-28 10:15:00,42.8,42.83,42.8,42.83,714200.0,32.5281,32.5509,32.5281,32.5509,714200.0
2013-05-28 10:20:00,42.83,42.87,42.82,42.86,719300.0,32.5509,32.5813,32.5433,32.5737,719300.0
2013-05-28 10:25:00,42.85,42.86,42.83,42.85,525100.0,32.5661,32.5737,32.5509,32.5661,525100.0
2013-05-28 10:30:00,42.85,42.86,42.82,42.83,515000.0,32.5661,32.5737,32.5433,32.5509,515000.0
2013-05-28 10:35:00,42.83,42.83,42.78,42.78,426000.0,32.5509,32.5509,32.5129,32.5129,426000.0
2013-05-28 10:40:00,42.78,42.79,42.76,42.76,791100.0,32.5129,32.5205,32.4977,32.4977,791100.0
2013-05-28 10:45:00,42.77,42.79,42.76,42.78,364500.0,32.5053,32.5205,32.4977,32.5129,364500.0
2013-05-28 10:50:00,42.79,42.81,42.78,42.81,540400.0,32.5205,32.5357,32.5129,32.5357,540400.0
2013-05-28 10:55:00,42.81,42.81,42.73,42.75,423200.0,32.5357,32.5357,32.4749,32.4901,423200.0
2013-05-28 11:00:00,42.75,42.75,42.7,42.73,508900.0,32.4901,32.4901,32.4521,32.4749,508900.0
2013-05-28 11:05:00,42.72,42.73,42.66,42.66,905400.0,32.4673,32.4749,32.4217,32.4217,905400.0
2013-05-28 11:10:00,42.66,42.71,42.66,42.7,408600.0,32.4217,32.4597,32.4217,32.4521,408600.0
2013-05-28 11:15:00,42.7,42.72,42.7,42.71,209700.0,32.4521,32.4673,32.4521,32.4597,209700.0
2013-05-28 11:20:00,42.71,42.72,42.68,42.71,677400.0,32.4597,32.4673,32.4369,32.4597,677400.0
2013-05-28 11:25:00,42.71,42.76,42.71,42.74,315900.0,32.4597,32.4977,32.4597,32.4825,315900.0
2013-05-28 11:30:00,42.74,42.75,42.7,42.71,822800.0,32.4825,32.4901,32.4521,32.4597,822800.0
2013-05-28 11:35:00,42.71,42.71,42.67,42.7,354500.0,32.4597,32.4597,32.4293,32.4521,354500.0
2013-05-28 11:40:00,42.71,42.72,42.7,42.7,334100.0,32.4597,32.4673,32.4521,32.4521,334100.0
2013-05-28 11:45:00,42.7,42.7,42.68,42.7,178800.0,32.4521,32.4521,32.4369,32.4521,178800.0
2013-05-28 11:50:00,42.7,42.72,42.68,42.7,507200.0,32.4521,32.4673,32.4369,32.4521,507200.0
2013-05-28 11:55:00,42.7,42.71,42.65,42.65,237000.0,32.4521,32.4597,32.4141,32.4141,237000.0
2013-05-28 12:00:00,42.65,42.66,42.63,42.65,388300.0,32.4141,32.4217,32.3989,32.4141,388300.0
2013-05-28 12:05:00,42.66,42.68,42.65,42.67,470000.0,32.4217,32.4369,32.4141,32.4293,470000.0
2013-05-28 12:10:00,42.68,42.69,42.65,42.69,599000.0,32.4369,32.4445,32.4141,32.4445,599000.0
2013-05-28 12:15:00,42.69,42.69,42.67,42.68,220400.0,32.4445,32.4445,32.4293,32.4369,220400.0
2013-05-28 12:20:00,42.68,42.69,42.67,42.67,162600.0,32.4369,32.4445,32.4293,32.4293,162600.0
2013-05-28 12:25:00,42.68,42.68,42.66,42.67,165100.0,32.4369,32.4369,32.4217,32.4293,165100.0
2013-05-28 12:30:00,42.67,42.67,42.63,42.66,458200.0,32.4293,32.4293,32.3989,32.4217,458200.0
2013-05-28 12:35:00,42.66,42.66,42.63,42.65,317700.0,32.4217,32.4217,32.3989,32.4141,317700.0
2013-05-28 12:40:00,42.65,42.66,42.64,42.65,231300.0,32.4141,32.4217,32.4065,32.4141,231300.0
2013-05-28 12:45:00,42.66,42.66,42.63,42.64,273900.0,32.4217,32.4217,32.3989,32.4065,273900.0
2013-05-28 12:50:00,42.65,42.65,42.6,42.62,377400.0,32.4141,32.4141,32.3761,32.3913,377400.0
2013-05-28 12:55:00,42.63,42.64,42.61,42.63,941200.0,32.3989,32.4065,32.3837,32.3989,941200.0
2013-05-28 13:00:00,42.63,42.66,42.62,42.65,417200.0,32.3989,32.4217,32.3913,32.4141,417200.0
2013-05-28 13:05:00,42.64,42.65,42.61,42.61,332100.0,32.4065,32.4141,32.3837,32.3837,332100.0
2013-05-28 13:10:00,42.62,42.63,42.6,42.61,230300.0,32.3913,32.3989,32.3761,32.3837,230300.0
2013-05-28 13:15:00,42.61,42.62,42.59,42.62,205100.0,32.3837,32.3913,32.3685,32.3913,205100.0
2013-05-28 13:20:00,42.62,42.63,42.58,42.6,290600.0,32.3913,32.3989,32.3609,32.3761,290600.0
2013-05-28 13:25:00,42.59,42.62,42.59,42.6,389000.0,32.3685,32.3913,32.3685,32.3761,389000.0
2013-05-28 13:30:00,42.6,42.62,42.57,42.59,320500.0,32.3761,32.3913,32.3533,32.3685,320500.0
2013-05-28 13:35:00,42.59,42.61,42.58,42.59,228900.0,32.3685,32.3837,32.3609,32.3685,228900.0
2013-05-28 13:40:00,42.58,42.6,42.56,42.57,310600.0,32.3609,32.3761,32.3457,32.3533,310600.0
2013-05-28 13:45:00,42.56,42.58,42.54,42.57,422100.0,32.3457,32.3609,32.3305,32.3533,422100.0
2013-05-28 13:50:00,42.57,42.58,42.55,42.57,448600.0,32.3533,32.3609,32.3381,32.3533,448600.0
2013-05-28 13:55:00,42.56,42.57,42.54,42.55,456100.0,32.3457,32.3533,32.3305,32.3381,456100.0
2013-05-28 14:00:00,42.55,42.56,42.49,42.51,948700.0,32.3381,32.3457,32.2925,32.3077,948700.0
2013-05-28 14:05:00,42.52,42.52,42.5,42.52,330400.0,32.3153,32.3153,32.3001,32.3153,330400.0
2013-05-28 14:10:00,42.51,42.52,42.47,42.47,496100.0,32.3077,32.3153,32.2773,32.2773,496100.0
2013-05-28 14:15:00,42.48,42.54,42.46,42.52,447100.0,32.2849,32.3305,32.2697,32.3153,447100.0
2013-05-28 14:20:00,42.52,42.53,42.5,42.53,245400.0,32.3153,32.3229,32.3001,32.3229,245400.0
2013-05-28 14:25:00,42.53,42.53,42.48,42.5,186000.0,32.3229,32.3229,32.2849,32.3001,186000.0
2013-05-28 14:30:00,42.5,42.51,42.47,42.47,179300.0,32.3001,32.3077,32.2773,32.2773,179300.0
2013-05-28 14:35:00,42.47,42.49,42.46,42.46,491900.0,32.2773,32.2925,32.2697,32.2697,491900.0
2013-05-28 14:40:00,42.46,42.52,42.46,42.51,308400.0,32.2697,32.3153,32.2697,32.3077,308400.0
2013-05-28 14:45:00,42.51,42.54,42.5,42.54,205300.0,32.3077,32.3305,32.3001,32.3305,205300.0
2013-05-28 14:50:00,42.53,42.56,42.53,42.54,213800.0,32.3229,32.3457,32.3229,32.3305,213800.0
2013-05-28 14:55:00,42.54,42.54,42.51,42.52,339700.0,32.3305,32.3305,32.3077,32.3153,339700.0
2013-05-28 15:00:00,42.52,42.57,42.5,42.56,253100.0,32.3153,32.3533,32.3001,32.3457,253100.0
2013-05-28 15:05:00,42.56,42.58,42.55,42.55,213900.0,32.3457,32.3609,32.3381,32.3381,213900.0
2013-05-28 15:10:00,42.56,42.57,42.53,42.55,377800.0,32.3457,32.3533,32.3229,32.3381,377800.0
2013-05-28 15:15:00,42.55,42.58,42.54,42.56,396000.0,32.3381,32.3609,32.3305,32.3457,396000.0
2013-05-28 15:20:00,42.57,42.58,42.56,42.57,256300.0,32.3533,32.3609,32.3457,32.3533,256300.0
2013-05-28 15:25:00,42.57,42.57,42.54,42.54,271800.0,32.3533,32.3533,32.3305,32.3305,271800.0
2013-05-28 15:30:00,42.54,42.59,42.54,42.57,330000.0,32.3305,32.3685,32.3305,32.3533,330000.0
2013-05-28 15:35:00,42.57,42.6,42.56,42.57,718100.0,32.3533,32.3761,32.3457,32.3533,718100.0
2013-05-28 15:40:00,42.57,42.59,42.55,42.55,556200.0,32.3533,32.3685,32.3381,32.3381,556200.0
2013-05-28 15:45:00,42.55,42.56,42.51,42.51,802700.0,32.3381,32.3457,32.3077,32.3077,802700.0
2013-05-28 15:50:00,42.52,42.52,42.51,42.52,903900.0,32.3153,32.3153,32.3077,32.3153,903900.0
2013-05-28 15:55:00,42.52,42.54,42.48,42.53,4941500.0,32.3153,32.3305,32.2849,32.3229,4941500.0
2013-05-29 09:30:00,42.21,42.24,42.17,42.24,2171200.0,32.0797,32.1025,32.0493,32.1025,2171200.0
2013-05-29 09:35:00,42.24,42.29,42.24,42.24,453000.0,32.1025,32.1405,32.1025,32.1025,453000.0
2013-05-29 09:40:00,42.23,42.26,42.16,42.16,1554900.0,32.0949,32.1177,32.0417,32.0417,1554900.0
2013-05-29 09:45:00,42.16,42.2,42.15,42.19,1217400.0,32.0417,32.0721,32.0341,32.0645,1217400.0
2013-05-29 09:50:00,42.18,42.2,42.18,42.19,653300.0,32.0569,32.0721,32.0569,32.0645,653300.0
2013-05-29 09:55:00,42.19,42.2,42.16,42.19,1102400.0,32.0645,32.0721,32.0417,32.0645,1102400.0
2013-05-29 10:00:00,42.18,42.27,42.16,42.27,1512100.0,32.0569,32.1253,32.0417,32.1253,1512100.0
2013-05-29 10:05:00,42.27,42.28,42.23,42.24,714700.0,32.1253,32.1329,32.0949,32.1025,714700.0
2013-05-29 10:10:00,42.25,42.26,42.22,42.22,744200.0,32.1101,32.1177,32.0873,32.0873,744200.0
2013-05-29 10:15:00,42.22,42.25,42.21,42.25,815400.0,32.0873,32.1101,32.0797,32.1101,815400.0
2013-05-29 10:20:00,42.25,42.25,42.18,42.19,1030400.0,32.1101,32.1101,32.0569,32.0645,1030400.0
2013-05-29 10:25:00,42.18,42.19,42.14,42.15,1141900.0,32.0569,32.0645,32.0265,32.0341,1141900.0
2013-05-29 10:30:00,42.14,42.16,42.12,42.16,1160400.0,32.0265,32.0417,32.0113,32.0417,1160400.0
2013-05-29 10:35:00,42.15,42.19,42.15,42.15,752100.0,32.0341,32.0645,32.0341,32.0341,752100.0
2013-05-29 10:40:00,42.15,42.16,42.06,42.07,2041400.0,32.0341,32.0417,31.9657,31.9733,2041400.0
2013-05-29 10:45:00,42.07,42.08,42.02,42.02,1163800.0,31.9733,31.9809,31.9353,31.9353,1163800.0
2013-05-29 10:50:00,42.02,42.04,42.0,42.02,2450400.0,31.9353,31.9505,31.9201,31.9353,2450400.0
2013-05-29 10:55:00,42.02,42.03,41.97,41.98,864700.0,31.9353,31.9429,31.8973,31.9049,864700.0
2013-05-29 11:00:00,41.98,42.0,41.94,41.96,765300.0,31.9049,31.9201,31.8745,31.8897,765300.0
2013-05-29 11:05:00,41.96,41.97,41.93,41.95,525900.0,31.8897,31.8973,31.8669,31.8821,525900.0
2013-05-29 11:10:00,41.95,41.99,41.95,41.98,511100.0,31.8821,31.9125,31.8821,31.9049,511100.0
2013-05-29 11:15:00,41.98,42.0,41.96,41.97,795000.0,31.9049,31.9201,31.8897,31.8973,795000.0
2013-05-29 11:20:00,41.98,42.02,41.96,42.02,633000.0,31.9049,31.9353,31.8897,31.9353,633000.0
2013-05-29 11:25:00,42.02,42.02,41.99,41.99,834100.0,31.9353,31.9353,31.9125,31.9125,834100.0
2013-05-29 11:30:00,42.0,42.05,42.0,42.03,957800.0,31.9201,31.9581,31.9201,31.9429,957800.0
2013-05-29 11:35:00,42.03,42.04,42.02,42.02,319400.0,31.9429,31.9505,31.9353,31.9353,319400.0
2013-05-29 11:40:00,42.02,42.02,42.0,42.01,392100.0,31.9353,31.9353,31.9201,31.9277,392100.0
2013-05-29 11:45:00,42.01,42.04,42.0,42.04,1107500.0,31.9277,31.9505,31.9201,31.9505,1107500.0
2013-05-29 11:50:00,42.04,42.05,42.01,42.01,622700.0,31.9505,31.9581,31.9277,31.9277,622700.0
2013-05-29 11:55:00,42.02,42.04,42.01,42.04,323400.0,31.9353,31.9505,31.9277,31.9505,323400.0
2013-05-29 12:00:00,42.04,42.05,42.03,42.03,357300.0,31.9505,31.9581,31.9429,31.9429,357300.0
2013-05-29 12:05:00,42.03,42.04,42.01,42.01,336600.0,31.9429,31.9505,31.9277,31.9277,336600.0
2013-05-29 12:10:00,42.01,42.02,42.0,42.01,214400.0,31.9277,31.9353,31.9201,31.9277,214400.0
2013-05-29 12:15:00,42.02,42.04,42.01,42.04,309900.0,31.9353,31.9505,31.9277,31.9505,309900.0
2013-05-29 12:20:00,42.04,42.04,42.01,42.01,285900.0,31.9505,31.9505,31.9277,31.9277,285900.0
2013-05-29 12:25:00,42.02,42.02,41.97,41.98,255100.0,31.9353,31.9353,31.8973,31.9049,255100.0
2013-05-29 12:30:00,41.98,42.0,41.97,41.98,258400.0,31.9049,31.9201,31.8973,31.9049,258400.0
2013-05-29 12:35:00,41.98,41.99,41.96,41.97,242000.0,31.9049,31.9125,31.8897,31.8973,242000.0
2013-05-29 12:40:00,41.98,41.99,41.97,41.98,306300.0,31.9049,31.9125,31.8973,31.9049,306300.0
2013-05-29 12:45:00,41.98,41.98,41.95,41.97,380200.0,31.9049,31.9049,31.8821,31.8973,380200.0
2013-05-29 12:50:00,41.97,41.98,41.94,41.95,500600.0,31.8973,31.9049,31.8745,31.8821,500600.0
2013-05-29 12:55:00,41.95,41.97,41.94,41.96,189500.0,31.8821,31.8973,31.8745,31.8897,189500.0
2013-05-29 13:00:00,41.96,41.98,41.95,41.98,558300.0,31.8897,31.9049,31.8821,31.9049,558300.0
2013-05-29 13:05:00,41.97,41.99,41.97,41.97,209100.0,31.8973,31.9125,31.8973,31.8973,209100.0
2013-05-29 13:10:00,41.98,41.98,41.94,41.97,577200.0,31.9049,31.9049,31.8745,31.8973,577200.0
2013-05-29 13:15:00,41.96,41.96,41.94,41.96,1043600.0,31.8897,31.8897,31.8745,31.8897,1043600.0
2013-05-29 13:20:00,41.96,41.98,41.95,41.98,401500.0,31.8897,31.9049,31.8821,31.9049,401500.0
2013-05-29 13:25:00,41.97,42.0,41.97,42.0,394700.0,31.8973,31.9201,31.8973,31.9201,394700.0
2013-05-29 13:30:00,42.0,42.01,41.96,41.96,329800.0,31.9201,31.9277,31.8897,31.8897,329800.0
2013-05-29 13:35:00,41.97,42.01,41.96,42.01,336000.0,31.8973,31.9277,31.8897,31.9277,336000.0
2013-05-29 13:40:00,42.01,42.04,42.0,42.03,443600.0,31.9277,31.9505,31.9201,31.9429,443600.0
2013-05-29 13:45:00,42.04,42.05,42.0,42.02,436500.0,31.9505,31.9581,31.9201,31.9353,436500.0
2013-05-29 13:50:00,42.02,42.05,42.02,42.03,413600.0,31.9353,31.9581,31.9353,31.9429,413600.0
2013-05-29 13:55:00,42.04,42.07,42.03,42.05,536200.0,31.9505,31.9733,31.9429,31.9581,536200.0
2013-05-29 14:00:00,42.05,42.06,42.04,42.05,107900.0,31.9581,31.9657,31.9505,31.9581,107900.0
2013-05-29 14:05:00,42.05,42.1,42.04,42.08,375200.0,31.9581,31.9961,31.9505,31.9809,375200.0
2013-05-29 14:10:00,42.08,42.09,42.06,42.07,408700.0,31.9809,31.9885,31.9657,31.9733,408700.0
2013-05-29 14:15:00,42.07,42.09,42.04,42.05,594800.0,31.9733,31.9885,31.9505,31.9581,594800.0
2013-05-29 14:20:00,42.04,42.06,42.04,42.04,603200.0,31.9505,31.9657,31.9505,31.9505,603200.0
2013-05-29 14:25:00,42.05,42.05,42.01,42.01,361100.0,31.9581,31.9581,31.9277,31.9277,361100.0
2013-05-29 14:30:00,42.01,42.02,42.0,42.01,409300.0,31.9277,31.9353,31.9201,31.9277,409300.0
2013-05-29 14:35:00,42.0,42.04,41.99,42.04,577000.0,31.9201,31.9505,31.9125,31.9505,577000.0
2013-05-29 14:40:00,42.03,42.05,42.01,42.04,298000.0,31.9429,31.9581,31.9277,31.9505,298000.0
2013-05-29 14:45:00,42.05,42.06,42.02,42.02,726000.0,31.9581,31.9657,31.9353,31.9353,726000.0
2013-05-29 14:50:00,42.02,42.03,41.99,42.02,519800.0,31.9353,31.9429,31.9125,31.9353,519800.0
2013-05-29 14:55:00,42.01,42.04,41.97,41.97,462500.0,31.9277,31.9505,31.8973,31.8973,462500.0
2013-05-29 15:00:00,41.98,42.0,41.95,42.0,746400.0,31.9049,31.9201,31.8821,31.9201,746400.0
2013-05-29 15:05:00,42.0,42.01,41.98,41.98,370900.0,31.9201,31.9277,31.9049,31.9049,370900.0
2013-05-29 15:10:00,41.99,42.01,41.98,42.0,280900.0,31.9125,31.9277,31.9049,31.9201,280900.0
2013-05-29 15:15:00,42.0,42.01,41.98,42.0,315900.0,31.9201,31.9277,31.9049,31.9201,315900.0
2013-05-29 15:20:00,41.99,42.03,41.99,42.03,871600.0,31.9125,31.9429,31.9125,31.9429,871600.0
2013-05-29 15:25:00,42.02,42.03,42.0,42.02,633400.0,31.9353,31.9429,31.9201,31.9353,633400.0
2013-05-29 15:30:00,42.02,42.03,42.01,42.02,500300.0,31.9353,31.9429,31.9277,31.9353,500300.0
2013-05-29 15:35:00,42.02,42.04,42.0,42.0,732300.0,31.9353,31.9505,31.9201,31.9201,732300.0
2013-05-29 15:40:00,42.0,42.04,41.99,42.03,801000.0,31.9201,31.9505,31.9125,31.9429,801000.0
2013-05-29 15:45:00,42.02,42.03,41.98,41.98,1912600.0,31.9353,31.9429,31.9049,31.9049,1912600.0
2013-05-29 15:50:00,41.98,41.99,41.95,41.95,1408000.0,31.9049,31.9125,31.8821,31.8821,1408000.0
2013-05-29 15:55:00,41.95,41.98,41.94,41.98,5480500.0,31.8821,31.9049,31.8745,31.9049,5480500.0
2013-05-30 09:30:00,41.89,41.95,41.87,41.88,1122100.0,31.8365,31.8821,31.8213,31.8289,1122100.0
2013-05-30 09:35:00,41.88,41.97,41.87,41.93,1051600.0,31.8289,31.8973,31.8213,31.8669,1051600.0
2013-05-30 09:40:00,41.93,41.98,41.93,41.95,667100.0,31.8669,31.9049,31.8669,31.8821,667100.0
2013-05-30 09:45:00,41.96,42.08,41.95,42.06,1106500.0,31.8897,31.9809,31.8821,31.9657,1106500.0
2013-05-30 09:50:00,42.06,42.08,42.03,42.07,1040800.0,31.9657,31.9809,31.9429,31.9733,1040800.0
2013-05-30 09:55:00,42.07,42.07,42.04,42.04,622600.0,31.9733,31.9733,31.9505,31.9505,622600.0
2013-05-30 10:00:00,42.04,42.07,41.98,41.99,958800.0,31.9505,31.9733,31.9049,31.9125,958800.0
2013-05-30 10:05:00,41.98,42.01,41.96,41.96,378700.0,31.9049,31.9277,31.8897,31.8897,378700.0
2013-05-30 10:10:00,41.96,42.02,41.96,42.0,592500.0,31.8897,31.9353,31.8897,31.9201,592500.0
2013-05-30 10:15:00,42.01,42.03,41.97,41.99,603700.0,31.9277,31.9429,31.8973,31.9125,603700.0
2013-05-30 10:20:00,42.0,42.03,41.98,41.98,572700.0,31.9201,31.9429,31.9049,31.9049,572700.0
2013-05-30 10:25:00,41.98,42.02,41.97,42.0,351200.0,31.9049,31.9353,31.8973,31.9201,351200.0
2013-05-30 10:30:00,42.0,42.06,41.99,42.04,690900.0,31.9201,31.9657,31.9125,31.9505,690900.0
2013-05-30 10:35:00,42.04,42.07,42.03,42.05,417800.0,31.9505,31.9733,31.9429,31.9581,417800.0
2013-05-30 10:40:00,42.05,42.1,42.05,42.09,374400.0,31.9581,31.9961,31.9581,31.9885,374400.0
2013-05-30 10:45:00,42.1,42.1,42.07,42.08,392200.0,31.9961,31.9961,31.9733,31.9809,392200.0
2013-05-30 10:50:00,42.08,42.1,42.04,42.08,396200.0,31.9809,31.9961,31.9505,31.9809,396200.0
2013-05-30 10:55:00,42.08,42.14,42.07,42.13,543100.0,31.9809,32.0265,31.9733,32.0189,543100.0
2013-05-30 11:00:00,42.13,42.15,42.12,42.14,508900.0,32.0189,32.0341,32.0113,32.0265,508900.0
2013-05-30 11:05:00,42.13,42.13,42.09,42.11,581300.0,32.0189,32.0189,31.9885,32.0037,581300.0
2013-05-30 11:10:00,42.11,42.16,42.11,42.14,1019100.0,32.0037,32.0417,32.0037,32.0265,1019100.0
2013-05-30 11:15:00,42.14,42.14,42.1,42.1,376200.0,32.0265,32.0265,31.9961,31.9961,376200.0
2013-05-30 11:20:00,42.11,42.15,42.1,42.15,337800.0,32.0037,32.0341,31.9961,32.0341,337800.0
2013-05-30 11:25:00,42.14,42.19,42.13,42.19,824300.0,32.0265,32.0645,32.0189,32.0645,824300.0
2013-05-30 11:30:00,42.18,42.2,42.18,42.2,539300.0,32.0569,32.0721,32.0569,32.0721,539300.0
2013-05-30 11:35:00,42.2,42.2,42.15,42.17,561500.0,32.0721,32.0721,32.0341,32.0493,561500.0
2013-05-30 11:40:00,42.16,42.18,42.16,42.17,273700.0,32.0417,32.0569,32.0417,32.0493,273700.0
2013-05-30 11:45:00,42.18,42.2,42.17,42.19,556400.0,32.0569,32.0721,32.0493,32.0645,556400.0
2013-05-30 11:50:00,42.19,42.22,42.19,42.22,265600.0,32.0645,32.0873,32.0645,32.0873,265600.0
2013-05-30 11:55:00,42.22,42.22,42.2,42.21,252900.0,32.0873,32.0873,32.0721,32.0797,252900.0
2013-05-30 12:00:00,42.2,42.24,42.2,42.23,547400.0,32.0721,32.1025,32.0721,32.0949,547400.0
2013-05-30 12:05:00,42.23,42.24,42.19,42.2,315200.0,32.0949,32.1025,32.0645,32.0721,315200.0
2013-05-30 12:10:00,42.19,42.2,42.18,42.2,311100.0,32.0645,32.0721,32.0569,32.0721,311100.0
2013-05-30 12:15:00,42.19,42.2,42.17,42.19,413200.0,32.0645,32.0721,32.0493,32.0645,413200.0
2013-05-30 12:20:00,42.18,42.19,42.17,42.18,267900.0,32.0569,32.0645,32.0493,32.0569,267900.0
2013-05-30 12:25:00,42.17,42.19,42.17,42.17,266200.0,32.0493,32.0645,32.0493,32.0493,266200.0
2013-05-30 12:30:00,42.18,42.18,42.15,42.15,196900.0,32.0569,32.0569,32.0341,32.0341,196900.0
2013-05-30 12:35:00,42.15,42.17,42.13,42.14,277700.0,32.0341,32.0493,32.0189,32.0265,277700.0
2013-05-30 12:40:00,42.14,42.15,42.11,42.13,648100.0,32.0265,32.0341,32.0037,32.0189,648100.0
2013-05-30 12:45:00,42.13,42.13,42.1,42.12,628400.0,32.0189,32.0189,31.9961,32.0113,628400.0
2013-05-30 12:50:00,42.12,42.12,42.09,42.12,338600.0,32.0113,32.0113,31.9885,32.0113,338600.0
2013-05-30 12:55:00,42.12,42.15,42.11,42.15,453000.0,32.0113,32.0341,32.0037,32.0341,453000.0
2013-05-30 13:00:00,42.15,42.16,42.12,42.13,405400.0,32.0341,32.0417,32.0113,32.0189,405400.0
2013-05-30 13:05:00,42.13,42.13,42.11,42.11,130500.0,32.0189,32.0189,32.0037,32.0037,130500.0
2013-05-30 13:10:00,42.11,42.12,42.09,42.1,445400.0,32.0037,32.0113,31.9885,31.9961,445400.0
2013-05-30 13:15:00,42.11,42.13,42.09,42.1,661100.0,32.0037,32.0189,31.9885,31.9961,661100.0
2013-05-30 13:20:00,42.11,42.11,42.09,42.11,552800.0,32.0037,32.0037,31.9885,32.0037,552800.0
2013-05-30 13:25:00,42.11,42.13,42.1,42.13,608700.0,32.0037,32.0189,31.9961,32.0189,608700.0
2013-05-30 13:30:00,42.13,42.14,42.12,42.14,367200.0,32.0189,32.0265,32.0113,32.0265,367200.0
2013-05-30 13:35:00,42.14,42.14,42.11,42.14,453700.0,32.0265,32.0265,32.0037,32.0265,453700.0
2013-05-30 13:40:00,42.13,42.14,42.11,42.12,304700.0,32.0189,32.0265,32.0037,32.0113,304700.0
2013-05-30 13:45:00,42.12,42.13,42.09,42.11,836600.0,32.0113,32.0189,31.9885,32.0037,836600.0
2013-05-30 13:50:00,42.11,42.13,42.09,42.13,364400.0,32.0037,32.0189,31.9885,32.0189,364400.0
2013-05-30 13:55:00,42.13,42.13,42.1,42.11,872600.0,32.0189,32.0189,31.9961,32.0037,872600.0
2013-05-30 14:00:00,42.1,42.14,42.1,42.12,425200.0,31.9961,32.0265,31.9961,32.0113,425200.0
2013-05-30 14:05:00,42.11,42.12,42.08,42.09,339100.0,32.0037,32.0113,31.9809,31.9885,339100.0
2013-05-30 14:10:00,42.09,42.1,42.07,42.07,291000.0,31.9885,31.9961,31.9733,31.9733,291000.0
2013-05-30 14:15:00,42.08,42.08,42.05,42.05,751100.0,31.9809,31.9809,31.9581,31.9581,751100.0
2013-05-30 14:20:00,42.06,42.08,42.05,42.07,592900.0,31.9657,31.9809,31.9581,31.9733,592900.0
2013-05-30 14:25:00,42.07,42.09,42.06,42.08,265700.0,31.9733,31.9885,31.9657,31.9809,265700.0
2013-05-30 14:30:00,42.08,42.1,42.08,42.08,529400.0,31.9809,31.9961,31.9809,31.9809,529400.0
2013-05-30 14:35:00,42.07,42.09,42.07,42.09,271900.0,31.9733,31.9885,31.9733,31.9885,271900.0
2013-05-30 14:40:00,42.09,42.09,42.08,42.08,389700.0,31.9885,31.9885,31.9809,31.9809,389700.0
2013-05-30 14:45:00,42.08,42.11,42.08,42.11,546300.0,31.9809,32.0037,31.9809,32.0037,546300.0
2013-05-30 14:50:00,42.1,42.12,42.09,42.11,568700.0,31.9961,32.0113,31.9885,32.0037,568700.0
2013-05-30 14:55:00,42.11,42.12,42.09,42.1,247200.0,32.0037,32.0113,31.9885,31.9961,247200.0
2013-05-30 15:00:00,42.1,42.11,42.08,42.09,333900.0,31.9961,32.0037,31.9809,31.9885,333900.0
2013-05-30 15:05:00,42.09,42.11,42.09,42.11,476300.0,31.9885,32.0037,31.9885,32.0037,476300.0
2013-05-30 15:10:00,42.11,42.11,42.09,42.09,419900.0,32.0037,32.0037,31.9885,31.9885,419900.0
2013-05-30 15:15:00,42.09,42.1,42.08,42.09,146600.0,31.9885,31.9961,31.9809,31.9885,146600.0
2013-05-30 15:20:00,42.09,42.11,42.07,42.08,636500.0,31.9885,32.0037,31.9733,31.9809,636500.0
2013-05-30 15:25:00,42.08,42.08,42.03,42.04,625500.0,31.9809,31.9809,31.9429,31.9505,625500.0
2013-05-30 15:30:00,42.04,42.04,42.01,42.02,958700.0,31.9505,31.9505,31.9277,31.9353,958700.0
2013-05-30 15:35:00,42.02,42.03,42.0,42.01,1095800.0,31.9353,31.9429,31.9201,31.9277,1095800.0
2013-05-30 15:40:00,42.02,42.04,42.01,42.02,746000.0,31.9353,31.9505,31.9277,31.9353,746000.0
2013-05-30 15:45:00,42.02,42.03,41.98,42.01,1800900.0,31.9353,31.9429,31.9049,31.9277,1800900.0
2013-05-30 15:50:00,42.0,42.01,41.94,41.95,5125700.0,31.9201,31.9277,31.8745,31.8821,5125700.0
2013-05-30 15:55:00,41.95,41.97,41.93,41.97,8055500.0,31.8821,31.8973,31.8669,31.8973,8055500.0
2013-05-31 09:30:00,41.62,41.63,41.52,41.57,2810900.0,31.6313,31.6389,31.5553,31.5933,2810900.0
2013-05-31 09:35:00,41.57,41.58,41.53,41.57,1558500.0,31.5933,31.6009,31.5629,31.5933,1558500.0
2013-05-31 09:40:00,41.58,41.62,41.56,41.57,3905100.0,31.6009,31.6313,31.5857,31.5933,3905100.0
2013-05-31 09:45:00,41.58,41.6,41.55,41.58,1654200.0,31.6009,31.6161,31.5781,31.6009,1654200.0
2013-05-31 09:50:00,41.58,41.59,41.53,41.56,965200.0,31.6009,31.6085,31.5629,31.5857,965200.0
2013-05-31 09:55:00,41.56,41.56,41.48,41.5,1990500.0,31.5857,31.5857,31.5249,31.5401,1990500.0
2013-05-31 10:00:00,41.5,41.52,41.47,41.48,1684000.0,31.5401,31.5553,31.5173,31.5249,1684000.0
2013-05-31 10:05:00,41.48,41.49,41.4,41.41,1155100.0,31.5249,31.5325,31.4641,31.4717,1155100.0
2013-05-31 10:10:00,41.41,41.43,41.37,41.39,2296200.0,31.4717,31.4869,31.4413,31.4565,2296200.0
2013-05-31 10:15:00,41.39,41.42,41.35,41.41,3515700.0,31.4565,31.4793,31.4261,31.4717,3515700.0
2013-05-31 10:20:00,41.41,41.42,41.38,41.41,1343500.0,31.4717,31.4793,31.4489,31.4717,1343500.0
2013-05-31 10:25:00,41.42,41.45,41.39,41.45,708400.0,31.4793,31.5021,31.4565,31.5021,708400.0
2013-05-31 10:30:00,41.45,41.51,41.42,41.51,1193000.0,31.5021,31.5477,31.4793,31.5477,1193000.0
2013-05-31 10:35:00,41.51,41.55,41.5,41.5,1181800.0,31.5477,31.5781,31.5401,31.5401,1181800.0
2013-05-31 10:40:00,41.5,41.51,41.48,41.5,1004100.0,31.5401,31.5477,31.5249,31.5401,1004100.0
2013-05-31 10:45:00,41.51,41.54,41.5,41.51,1100200.0,31.5477,31.5705,31.5401,31.5477,1100200.0
2013-05-31 10:50:00,41.51,41.53,41.48,41.49,613100.0,31.5477,31.5629,31.5249,31.5325,613100.0
2013-05-31 10:55:00,41.49,41.53,41.48,41.52,1148700.0,31.5325,31.5629,31.5249,31.5553,1148700.0
2013-05-31 11:00:00,41.52,41.55,41.5,41.54,602900.0,31.5553,31.5781,31.5401,31.5705,602900.0
2013-05-31 11:05:00,41.55,41.65,41.54,41.64,1117300.0,31.5781,31.6541,31.5705,31.6465,1117300.0
2013-05-31 11:10:00,41.64,41.68,41.63,41.64,978500.0,31.6465,31.6769,31.6389,31.6465,978500.0
2013-05-31 11:15:00,41.63,41.68,41.63,41.65,793500.0,31.6389,31.6769,31.6389,31.6541,793500.0
2013-05-31 11:20:00,41.64,41.66,41.63,41.66,1193500.0,31.6465,31.6617,31.6389,31.6617,1193500.0
2013-05-31 11:25:00,41.66,41.66,41.6,41.61,1684900.0,31.6617,31.6617,31.6161,31.6237,1684900.0
2013-05-31 11:30:00,41.61,41.63,41.57,41.58,2183000.0,31.6237,31.6389,31.5933,31.6009,2183000.0
2013-05-31 11:35:00,41.58,41.59,41.56,41.58,935400.0,31.6009,31.6085,31.5857,31.6009,935400.0
2013-05-31 11:40:00,41.58,41.58,41.55,41.58,889700.0,31.6009,31.6009,31.5781,31.6009,889700.0
2013-05-31 11:45:00,41.58,41.58,41.56,41.58,857800.0,31.6009,31.6009,31.5857,31.6009,857800.0
2013-05-31 11:50:00,41.58,41.58,41.56,41.57,605800.0,31.6009,31.6009,31.5857,31.5933,605800.0
2013-05-31 11:55:00,41.57,41.58,41.56,41.58,394700.0,31.5933,31.6009,31.5857,31.6009,394700.0
2013-05-31 12:00:00,41.57,41.58,41.49,41.49,785200.0,31.5933,31.6009,31.5325,31.5325,785200.0
2013-05-31 12:05:00,41.49,41.53,41.48,41.52,1271700.0,31.5325,31.5629,31.5249,31.5553,1271700.0
2013-05-31 12:10:00,41.52,41.53,41.5,41.5,326200.0,31.5553,31.5629,31.5401,31.5401,326200.0
2013-05-31 12:15:00,41.5,41.51,41.45,41.46,700400.0,31.5401,31.5477,31.5021,31.5097,700400.0
2013-05-31 12:20:00,41.47,41.47,41.45,41.47,282300.0,31.5173,31.5173,31.5021,31.5173,282300.0
2013-05-31 12:25:00,41.47,41.47,41.45,41.47,630800.0,31.5173,31.5173,31.5021,31.5173,630800.0
2013-05-31 12:30:00,41.46,41.47,41.43,41.45,369000.0,31.5097,31.5173,31.4869,31.5021,369000.0
2013-05-31 12:35:00,41.45,41.46,41.43,41.44,379000.0,31.5021,31.5097,31.4869,31.4945,379000.0
2013-05-31 12:40:00,41.44,41.45,41.42,41.44,304800.0,31.4945,31.5021,31.4793,31.4945,304800.0
2013-05-31 12:45:00,41.45,41.45,41.42,41.44,284900.0,31.5021,31.5021,31.4793,31.4945,284900.0
2013-05-31 12:50:00,41.44,41.44,41.39,41.4,592000.0,31.4945,31.4945,31.4565,31.4641,592000.0
2013-05-31 12:55:00,41.39,41.44,41.38,41.43,1493100.0,31.4565,31.4945,31.4489,31.4869,1493100.0
2013-05-31 13:00:00,41.44,41.47,41.42,41.46,448600.0,31.4945,31.5173,31.4793,31.5097,448600.0
2013-05-31 13:05:00,41.46,41.5,41.46,41.5,412800.0,31.5097,31.5401,31.5097,31.5401,412800.0
2013-05-31 13:10:00,41.5,41.51,41.48,41.5,437700.0,31.5401,31.5477,31.5249,31.5401,437700.0
2013-05-31 13:15:00,41.5,41.5,41.45,41.46,1038300.0,31.5401,31.5401,31.5021,31.5097,1038300.0
2013-05-31 13:20:00,41.46,41.48,41.45,41.46,240600.0,31.5097,31.5249,31.5021,31.5097,240600.0
2013-05-31 13:25:00,41.46,41.49,41.46,41.48,242400.0,31.5097,31.5325,31.5097,31.5249,242400.0
2013-05-31 13:30:00,41.48,41.48,41.43,41.44,415900.0,31.5249,31.5249,31.4869,31.4945,415900.0
2013-05-31 13:35:00,41.45,41.45,41.43,41.43,346700.0,31.5021,31.5021,31.4869,31.4869,346700.0
2013-05-31 13:40:00,41.43,41.43,41.4,41.43,1027400.0,31.4869,31.4869,31.4641,31.4869,1027400.0
2013-05-31 13:45:00,41.43,41.44,41.42,41.43,392300.0,31.4869,31.4945,31.4793,31.4869,392300.0
2013-05-31 13:50:00,41.43,41.44,41.4,41.4,365700.0,31.4869,31.4945,31.4641,31.4641,365700.0
2013-05-31 13:55:00,41.4,41.42,41.39,41.4,586200.0,31.4641,31.4793,31.4565,31.4641,586200.0
2013-05-31 14:00:00,41.4,41.41,41.36,41.36,1151000.0,31.4641,31.4717,31.4337,31.4337,1151000.0
2013-05-31 14:05:00,41.37,41.37,41.34,41.36,1325300.0,31.4413,31.4413,31.4185,31.4337,1325300.0
2013-05-31 14:10:00,41.36,41.36,41.28,41.28,1136100.0,31.4337,31.4337,31.3729,31.3729,1136100.0
2013-05-31 14:15:00,41.28,41.31,41.28,41.3,523600.0,31.3729,31.3957,31.3729,31.3881,523600.0
2013-05-31 14:20:00,41.3,41.31,41.29,41.3,523000.0,31.3881,31.3957,31.3805,31.3881,523000.0
2013-05-31 14:25:00,41.3,41.31,41.24,41.24,1537800.0,31.3881,31.3957,31.3425,31.3425,1537800.0
2013-05-31 14:30:00,41.25,41.25,41.22,41.25,1483300.0,31.3501,31.3501,31.3273,31.3501,1483300.0
2013-05-31 14:35:00,41.24,41.25,41.17,41.19,1504600.0,31.3425,31.3501,31.2893,31.3045,1504600.0
2013-05-31 14:40:00,41.19,41.22,41.17,41.21,1119300.0,31.3045,31.3273,31.2893,31.3197,1119300.0
2013-05-31 14:45:00,41.22,41.23,41.17,41.18,931500.0,31.3273,31.3349,31.2893,31.2969,931500.0
2013-05-31 14:50:00,41.18,41.2,41.15,41.15,628500.0,31.2969,31.3121,31.2741,31.2741,628500.0
2013-05-31 14:55:00,41.15,41.18,41.15,41.16,998900.0,31.2741,31.2969,31.2741,31.2817,998900.0
2013-05-31 15:00:00,41.17,41.23,41.16,41.2,1549300.0,31.2893,31.3349,31.2817,31.3121,1549300.0
2013-05-31 15:05:00,41.21,41.21,41.18,41.18,1648500.0,31.3197,31.3197,31.2969,31.2969,1648500.0
2013-05-31 15:10:00,41.19,41.2,41.16,41.19,2375400.0,31.3045,31.3121,31.2817,31.3045,2375400.0
2013-05-31 15:15:00,41.19,41.21,41.17,41.18,1278000.0,31.3045,31.3197,31.2893,31.2969,1278000.0
2013-05-31 15:20:00,41.18,41.22,41.17,41.21,1367500.0,31.2969,31.3273,31.2893,31.3197,1367500.0
2013-05-31 15:25:00,41.21,41.22,41.17,41.18,1174200.0,31.3197,31.3273,31.2893,31.2969,1174200.0
2013-05-31 15:30:00,41.18,41.2,41.14,41.17,1932200.0,31.2969,31.3121,31.2665,31.2893,1932200.0
2013-05-31 15:35:00,41.18,41.23,41.17,41.23,1617100.0,31.2969,31.3349,31.2893,31.3349,1617100.0
2013-05-31 15:40:00,41.22,41.28,41.22,41.27,1662800.0,31.3273,31.3729,31.3273,31.3653,1662800.0
2013-05-31 15:45:00,41.27,41.29,41.25,41.27,1850700.0,31.3653,31.3805,31.3501,31.3653,1850700.0
2013-05-31 15:50:00,41.28,41.28,41.26,41.26,2175600.0,31.3729,31.3729,31.3577,31.3577,2175600.0
2013-05-31 15:55:00,41.26,41.27,41.17,41.21,9316000.0,31.3577,31.3653,31.2893,31.3197,9316000.0
2013-06-03 09:30:00,41.4,41.41,41.3,41.32,2163800.0,31.4641,31.4717,31.3881,31.4033,2163800.0
2013-06-03 09:35:00,41.32,41.34,41.19,41.2,2066500.0,31.4033,31.4185,31.3045,31.3121,2066500.0
2013-06-03 09:40:00,41.2,41.24,41.15,41.16,804500.0,31.3121,31.3425,31.2741,31.2817,804500.0
2013-06-03 09:45:00,41.16,41.17,41.12,41.16,1093200.0,31.2817,31.2893,31.2513,31.2817,1093200.0
2013-06-03 09:50:00,41.16,41.28,41.15,41.25,1092300.0,31.2817,31.3729,31.2741,31.3501,1092300.0
2013-06-03 09:55:00,41.26,41.26,41.14,41.16,841000.0,31.3577,31.3577,31.2665,31.2817,841000.0
2013-06-03 10:00:00,41.15,41.24,41.11,41.23,1852900.0,31.2741,31.3425,31.2437,31.3349,1852900.0
2013-06-03 10:05:00,41.23,41.33,41.22,41.31,1930300.0,31.3349,31.4109,31.3273,31.3957,1930300.0
2013-06-03 10:10:00,41.3,41.38,41.29,41.34,798500.0,31.3881,31.4489,31.3805,31.4185,798500.0
2013-06-03 10:15:00,41.34,41.4,41.32,41.39,1021000.0,31.4185,31.4641,31.4033,31.4565,1021000.0
2013-06-03 10:20:00,41.39,41.45,41.39,41.4,1616900.0,31.4565,31.5021,31.4565,31.4641,1616900.0
2013-06-03 10:25:00,41.41,41.41,41.34,41.34,669700.0,31.4717,31.4717,31.4185,31.4185,669700.0
2013-06-03 10:30:00,41.35,41.36,41.29,41.3,743100.0,31.4261,31.4337,31.3805,31.3881,743100.0
2013-06-03 10:35:00,41.3,41.32,41.27,41.31,553800.0,31.3881,31.4033,31.3653,31.3957,553800.0
2013-06-03 10:40:00,41.31,41.32,41.23,41.26,429700.0,31.3957,31.4033,31.3349,31.3577,429700.0
2013-06-03 10:45:00,41.25,41.3,41.22,41.3,562500.0,31.3501,31.3881,31.3273,31.3881,562500.0
2013-06-03 10:50:00,41.3,41.37,41.3,41.37,1095200.0,31.3881,31.4413,31.3881,31.4413,1095200.0
2013-06-03 10:55:00,41.36,41.37,41.28,41.32,2800000.0,31.4337,31.4413,31.3729,31.4033,2800000.0
2013-06-03 11:00:00,41.32,41.34,41.27,41.28,936200.0,31.4033,31.4185,31.3653,31.3729,936200.0
2013-06-03 11:05:00,41.27,41.36,41.27,41.36,630500.0,31.3653,31.4337,31.3653,31.4337,630500.0
2013-06-03 11:10:00,41.36,41.38,41.3,41.35,649500.0,31.4337,31.4489,31.3881,31.4261,649500.0
2013-06-03 11:15:00,41.34,41.38,41.33,41.37,994400.0,31.4185,31.4489,31.4109,31.4413,994400.0
2013-06-03 11:20:00,41.37,41.4,41.33,41.37,1090100.0,31.4413,31.4641,31.4109,31.4413,1090100.0
2013-06-03 11:25:00,41.38,41.4,41.33,41.34,519400.0,31.4489,31.4641,31.4109,31.4185,519400.0
2013-06-03 11:30:00,41.34,41.38,41.34,41.37,1681100.0,31.4185,31.4489,31.4185,31.4413,1681100.0
2013-06-03 11:35:00,41.37,41.42,41.35,41.41,1485100.0,31.4413,31.4793,31.4261,31.4717,1485100.0
2013-06-03 11:40:00,41.4,41.45,41.37,41.45,1322500.0,31.4641,31.5021,31.4413,31.5021,1322500.0
2013-06-03 11:45:00,41.45,41.51,41.45,41.51,1724800.0,31.5021,31.5477,31.5021,31.5477,1724800.0
2013-06-03 11:50:00,41.51,41.52,41.49,41.51,853000.0,31.5477,31.5553,31.5325,31.5477,853000.0
2013-06-03 11:55:00,41.51,41.56,41.5,41.56,888200.0,31.5477,31.5857,31.5401,31.5857,888200.0
2013-06-03 12:00:00,41.56,41.59,41.55,41.55,823900.0,31.5857,31.6085,31.5781,31.5781,823900.0
2013-06-03 12:05:00,41.55,41.6,41.54,41.6,678800.0,31.5781,31.6161,31.5705,31.6161,678800.0
2013-06-03 12:10:00,41.6,41.62,41.58,41.6,862600.0,31.6161,31.6313,31.6009,31.6161,862600.0
2013-06-03 12:15:00,41.59,41.59,41.55,41.56,666100.0,31.6085,31.6085,31.5781,31.5857,666100.0
2013-06-03 12:20:00,41.56,41.61,41.55,41.6,1333700.0,31.5857,31.6237,31.5781,31.6161,1333700.0
2013-06-03 12:25:00,41.61,41.61,41.59,41.61,578300.0,31.6237,31.6237,31.6085,31.6237,578300.0
2013-06-03 12:30:00,41.61,41.63,41.57,41.6,868800.0,31.6237,31.6389,31.5933,31.6161,868800.0
2013-06-03 12:35:00,41.6,41.62,41.59,41.59,1086100.0,31.6161,31.6313,31.6085,31.6085,1086100.0
2013-06-03 12:40:00,41.59,41.63,41.59,41.62,354500.0,31.6085,31.6389,31.6085,31.6313,354500.0
2013-06-03 12:45:00,41.62,41.66,41.62,41.66,482200.0,31.6313,31.6617,31.6313,31.6617,482200.0
2013-06-03 12:50:00,41.66,41.66,41.58,41.58,815700.0,31.6617,31.6617,31.6009,31.6009,815700.0
2013-06-03 12:55:00,41.59,41.62,41.58,41.61,358800.0,31.6085,31.6313,31.6009,31.6237,358800.0
2013-06-03 13:00:00,41.61,41.63,41.58,41.62,367600.0,31.6237,31.6389,31.6009,31.6313,367600.0
2013-06-03 13:05:00,41.62,41.68,41.62,41.67,1109600.0,31.6313,31.6769,31.6313,31.6693,1109600.0
2013-06-03 13:10:00,41.67,41.69,41.65,41.66,829900.0,31.6693,31.6845,31.6541,31.6617,829900.0
2013-06-03 13:15:00,41.66,41.68,41.66,41.68,191100.0,31.6617,31.6769,31.6617,31.6769,191100.0
2013-06-03 13:20:00,41.68,41.68,41.64,41.64,569000.0,31.6769,31.6769,31.6465,31.6465,569000.0
2013-06-03 13:25:00,41.65,41.65,41.61,41.63,751200.0,31.6541,31.6541,31.6237,31.6389,751200.0
2013-06-03 13:30:00,41.63,41.64,41.62,41.64,296400.0,31.6389,31.6465,31.6313,31.6465,296400.0
2013-06-03 13:35:00,41.64,41.64,41.61,41.62,685000.0,31.6465,31.6465,31.6237,31.6313,685000.0
2013-06-03 13:40:00,41.62,41.63,41.6,41.6,502500.0,31.6313,31.6389,31.6161,31.6161,502500.0
2013-06-03 13:45:00,41.6,41.63,41.6,41.63,178500.0,31.6161,31.6389,31.6161,31.6389,178500.0
2013-06-03 13:50:00,41.63,41.66,41.63,41.65,534500.0,31.6389,31.6617,31.6389,31.6541,534500.0
2013-06-03 13:55:00,41.64,41.66,41.63,41.65,436700.0,31.6465,31.6617,31.6389,31.6541,436700.0
2013-06-03 14:00:00,41.64,41.68,41.62,41.68,416500.0,31.6465,31.6769,31.6313,31.6769,416500.0
2013-06-03 14:05:00,41.68,41.72,41.68,41.71,506500.0,31.6769,31.7073,31.6769,31.6997,506500.0
2013-06-03 14:10:00,41.71,41.71,41.68,41.69,457600.0,31.6997,31.6997,31.6769,31.6845,457600.0
2013-06-03 14:15:00,41.68,41.69,41.67,41.68,436200.0,31.6769,31.6845,31.6693,31.6769,436200.0
2013-06-03 14:20:00,41.68,41.69,41.67,41.69,270300.0,31.6769,31.6845,31.6693,31.6845,270300.0
2013-06-03 14:25:00,41.69,41.7,41.68,41.68,394300.0,31.6845,31.6921,31.6769,31.6769,394300.0
2013-06-03 14:30:00,41.68,41.69,41.66,41.67,432900.0,31.6769,31.6845,31.6617,31.6693,432900.0
2013-06-03 14:35:00,41.68,41.71,41.67,41.71,303300.0,31.6769,31.6997,31.6693,31.6997,303300.0
2013-06-03 14:40:00,41.71,41.76,41.7,41.75,568700.0,31.6997,31.7377,31.6921,31.7301,568700.0
2013-06-03 14:45:00,41.75,41.76,41.73,41.73,325000.0,31.7301,31.7377,31.7149,31.7149,325000.0
2013-06-03 14:50:00,41.73,41.77,41.73,41.75,599500.0,31.7149,31.7453,31.7149,31.7301,599500.0
2013-06-03 14:55:00,41.75,41.76,41.71,41.73,626200.0,31.7301,31.7377,31.6997,31.7149,626200.0
2013-06-03 15:00:00,41.73,41.75,41.71,41.73,479900.0,31.7149,31.7301,31.6997,31.7149,479900.0
2013-06-03 15:05:00,41.74,41.75,41.72,41.72,579100.0,31.7225,31.7301,31.7073,31.7073,579100.0
2013-06-03 15:10:00,41.72,41.75,41.72,41.75,570300.0,31.7073,31.7301,31.7073,31.7301,570300.0
2013-06-03 15:15:00,41.75,41.75,41.73,41.75,1000800.0,31.7301,31.7301,31.7149,31.7301,1000800.0
2013-06-03 15:20:00,41.75,41.78,41.74,41.77,978800.0,31.7301,31.7529,31.7225,31.7453,978800.0
2013-06-03 15:25:00,41.77,41.79,41.76,41.78,1156900.0,31.7453,31.7605,31.7377,31.7529,1156900.0
2013-06-03 15:30:00,41.77,41.81,41.77,41.81,905800.0,31.7453,31.7757,31.7453,31.7757,905800.0
2013-06-03 15:35:00,41.81,41.83,41.8,41.83,1307000.0,31.7757,31.7909,31.7681,31.7909,1307000.0
2013-06-03 15:40:00,41.83,41.88,41.82,41.88,2403300.0,31.7909,31.8289,31.7833,31.8289,2403300.0
2013-06-03 15:45:00,41.88,41.93,41.86,41.91,2585800.0,31.8289,31.8669,31.8137,31.8517,2585800.0
2013-06-03 15:50:00,41.91,41.94,41.9,41.94,3765300.0,31.8517,31.8745,31.8441,31.8745,3765300.0
2013-06-03 15:55:00,41.93,41.95,41.8,41.81,9529800.0,31.8669,31.8821,31.7681,31.7757,9529800.0
2013-06-04 09:30:00,41.79,41.83,41.74,41.81,1793800.0,31.7605,31.7909,31.7225,31.7757,1793800.0
2013-06-04 09:35:00,41.8,41.82,41.77,41.77,987400.0,31.7681,31.7833,31.7453,31.7453,987400.0
2013-06-04 09:40:00,41.78,41.8,41.74,41.76,1134000.0,31.7529,31.7681,31.7225,31.7377,1134000.0
2013-06-04 09:45:00,41.76,41.78,41.73,41.73,902700.0,31.7377,31.7529,31.7149,31.7149,902700.0
2013-06-04 09:50:00,41.73,41.74,41.7,41.71,731400.0,31.7149,31.7225,31.6921,31.6997,731400.0
2013-06-04 09:55:00,41.71,41.74,41.7,41.73,1035700.0,31.6997,31.7225,31.6921,31.7149,1035700.0
2013-06-04 10:00:00,41.72,41.75,41.7,41.71,587900.0,31.7073,31.7301,31.6921,31.6997,587900.0
2013-06-04 10:05:00,41.71,41.71,41.68,41.68,593000.0,31.6997,31.6997,31.6769,31.6769,593000.0
2013-06-04 10:10:00,41.68,41.72,41.67,41.71,573500.0,31.6769,31.7073,31.6693,31.6997,573500.0
2013-06-04 10:15:00,41.7,41.71,41.65,41.67,456800.0,31.6921,31.6997,31.6541,31.6693,456800.0
2013-06-04 10:20:00,41.67,41.67,41.64,41.66,642700.0,31.6693,31.6693,31.6465,31.6617,642700.0
2013-06-04 10:25:00,41.66,41.68,41.64,41.66,952700.0,31.6617,31.6769,31.6465,31.6617,952700.0
2013-06-04 10:30:00,41.67,41.69,41.65,41.67,793200.0,31.6693,31.6845,31.6541,31.6693,793200.0
2013-06-04 10:35:00,41.67,41.68,41.65,41.68,656100.0,31.6693,31.6769,31.6541,31.6769,656100.0
2013-06-04 10:40:00,41.67,41.68,41.64,41.65,585300.0,31.6693,31.6769,31.6465,31.6541,585300.0
2013-06-04 10:45:00,41.65,41.66,41.61,41.61,865500.0,31.6541,31.6617,31.6237,31.6237,865500.0
2013-06-04 10:50:00,41.61,41.62,41.54,41.55,1145300.0,31.6237,31.6313,31.5705,31.5781,1145300.0
2013-06-04 10:55:00,41.55,41.58,41.53,41.53,1263900.0,31.5781,31.6009,31.5629,31.5629,1263900.0
2013-06-04 11:00:00,41.53,41.56,41.51,41.54,720100.0,31.5629,31.5857,31.5477,31.5705,720100.0
2013-06-04 11:05:00,41.54,41.55,41.51,41.53,430700.0,31.5705,31.5781,31.5477,31.5629,430700.0
2013-06-04 11:10:00,41.53,41.55,41.52,41.54,373800.0,31.5629,31.5781,31.5553,31.5705,373800.0
2013-06-04 11:15:00,41.53,41.54,41.51,41.52,622000.0,31.5629,31.5705,31.5477,31.5553,622000.0
2013-06-04 11:20:00,41.52,41.53,41.51,41.51,759200.0,31.5553,31.5629,31.5477,31.5477,759200.0
2013-06-04 11:25:00,41.52,41.53,41.51,41.51,494700.0,31.5553,31.5629,31.5477,31.5477,494700.0
2013-06-04 11:30:00,41.52,41.52,41.47,41.47,1577700.0,31.5553,31.5553,31.5173,31.5173,1577700.0
2013-06-04 11:35:00,41.47,41.48,41.42,41.44,1093400.0,31.5173,31.5249,31.4793,31.4945,1093400.0
2013-06-04 11:40:00,41.44,41.46,41.42,41.45,568800.0,31.4945,31.5097,31.4793,31.5021,568800.0
2013-06-04 11:45:00,41.46,41.47,41.43,41.44,394300.0,31.5097,31.5173,31.4869,31.4945,394300.0
2013-06-04 11:50:00,41.44,41.46,41.42,41.45,279400.0,31.4945,31.5097,31.4793,31.5021,279400.0
2013-06-04 11:55:00,41.45,41.5,41.45,41.48,451100.0,31.5021,31.5401,31.5021,31.5249,451100.0
2013-06-04 12:00:00,41.48,41.49,41.4,41.41,370400.0,31.5249,31.5325,31.4641,31.4717,370400.0
2013-06-04 12:05:00,41.4,41.42,41.38,41.39,487800.0,31.4641,31.4793,31.4489,31.4565,487800.0
2013-06-04 12:10:00,41.39,41.44,41.39,41.4,376700.0,31.4565,31.4945,31.4565,31.4641,376700.0
2013-06-04 12:15:00,41.4,41.41,41.37,41.38,270600.0,31.4641,31.4717,31.4413,31.4489,270600.0
2013-06-04 12:20:00,41.38,41.39,41.36,41.38,295000.0,31.4489,31.4565,31.4337,31.4489,295000.0
2013-06-04 12:25:00,41.37,41.38,41.35,41.37,488800.0,31.4413,31.4489,31.4261,31.4413,488800.0
2013-06-04 12:30:00,41.36,41.37,41.34,41.36,544300.0,31.4337,31.4413,31.4185,31.4337,544300.0
2013-06-04 12:35:00,41.35,41.4,41.35,41.38,506200.0,31.4261,31.4641,31.4261,31.4489,506200.0
2013-06-04 12:40:00,41.39,41.39,41.36,41.37,302400.0,31.4565,31.4565,31.4337,31.4413,302400.0
2013-06-04 12:45:00,41.37,41.37,41.35,41.36,200000.0,31.4413,31.4413,31.4261,31.4337,200000.0
2013-06-04 12:50:00,41.36,41.39,41.35,41.37,225100.0,31.4337,31.4565,31.4261,31.4413,225100.0
2013-06-04 12:55:00,41.38,41.41,41.37,41.41,117400.0,31.4489,31.4717,31.4413,31.4717,117400.0
2013-06-04 13:00:00,41.4,41.41,41.38,41.41,263900.0,31.4641,31.4717,31.4489,31.4717,263900.0
2013-06-04 13:05:00,41.41,41.44,41.4,41.43,94700.0,31.4717,31.4945,31.4641,31.4869,94700.0
2013-06-04 13:10:00,41.44,41.45,41.41,41.45,178600.0,31.4945,31.5021,31.4717,31.5021,178600.0
2013-06-04 13:15:00,41.45,41.46,41.43,41.46,265300.0,31.5021,31.5097,31.4869,31.5097,265300.0
2013-06-04 13:20:00,41.45,41.46,41.41,41.41,146900.0,31.5021,31.5097,31.4717,31.4717,146900.0
2013-06-04 13:25:00,41.41,41.41,41.3,41.32,1154100.0,31.4717,31.4717,31.3881,31.4033,1154100.0
2013-06-04 13:30:00,41.31,41.33,41.28,41.33,305500.0,31.3957,31.4109,31.3729,31.4109,305500.0
2013-06-04 13:35:00,41.32,41.33,41.28,41.3,340700.0,31.4033,31.4109,31.3729,31.3881,340700.0
2013-06-04 13:40:00,41.29,41.31,41.27,41.3,833500.0,31.3805,31.3957,31.3653,31.3881,833500.0
2013-06-04 13:45:00,41.3,41.3,41.23,41.23,571600.0,31.3881,31.3881,31.3349,31.3349,571600.0
2013-06-04 13:50:00,41.24,41.27,41.23,41.24,329000.0,31.3425,31.3653,31.3349,31.3425,329000.0
2013-06-04 13:55:00,41.25,41.28,41.22,41.27,775000.0,31.3501,31.3729,31.3273,31.3653,775000.0
2013-06-04 14:00:00,41.26,41.27,41.22,41.25,578400.0,31.3577,31.3653,31.3273,31.3501,578400.0
2013-06-04 14:05:00,41.25,41.26,41.2,41.21,632400.0,31.3501,31.3577,31.3121,31.3197,632400.0
2013-06-04 14:10:00,41.2,41.25,41.18,41.25,671500.0,31.3121,31.3501,31.2969,31.3501,671500.0
2013-06-04 14:15:00,41.25,41.27,41.24,41.27,460200.0,31.3501,31.3653,31.3425,31.3653,460200.0
2013-06-04 14:20:00,41.27,41.28,41.23,41.23,453800.0,31.3653,31.3729,31.3349,31.3349,453800.0
2013-06-04 14:25:00,41.23,41.28,41.22,41.28,425800.0,31.3349,31.3729,31.3273,31.3729,425800.0
2013-06-04 14:30:00,41.28,41.31,41.27,41.29,347600.0,31.3729,31.3957,31.3653,31.3805,347600.0
2013-06-04 14:35:00,41.28,41.32,41.26,41.31,531700.0,31.3729,31.4033,31.3577,31.3957,531700.0
2013-06-04 14:40:00,41.31,41.36,41.31,41.33,1120600.0,31.3957,31.4337,31.3957,31.4109,1120600.0
2013-06-04 14:45:00,41.33,41.36,41.33,41.34,773700.0,31.4109,31.4337,31.4109,31.4185,773700.0
2013-06-04 14:50:00,41.35,41.38,41.34,41.35,241700.0,31.4261,31.4489,31.4185,31.4261,241700.0
2013-06-04 14:55:00,41.36,41.37,41.31,41.32,353100.0,31.4337,31.4413,31.3957,31.4033,353100.0
2013-06-04 15:00:00,41.31,41.34,41.29,41.33,810500.0,31.3957,31.4185,31.3805,31.4109,810500.0
2013-06-04 15:05:00,41.34,41.37,41.32,41.35,484800.0,31.4185,31.4413,31.4033,31.4261,484800.0
2013-06-04 15:10:00,41.34,41.36,41.3,41.32,721100.0,31.4185,31.4337,31.3881,31.4033,721100.0
2013-06-04 15:15:00,41.31,41.34,41.3,41.31,507200.0,31.3957,31.4185,31.3881,31.3957,507200.0
2013-06-04 15:20:00,41.31,41.34,41.3,41.3,399100.0,31.3957,31.4185,31.3881,31.3881,399100.0
2013-06-04 15:25:00,41.3,41.36,41.3,41.34,232900.0,31.3881,31.4337,31.3881,31.4185,232900.0
2013-06-04 15:30:00,41.35,41.42,41.33,41.42,839000.0,31.4261,31.4793,31.4109,31.4793,839000.0
2013-06-04 15:35:00,41.42,41.42,41.39,41.41,430000.0,31.4793,31.4793,31.4565,31.4717,430000.0
2013-06-04 15:40:00,41.4,41.46,41.4,41.44,1276700.0,31.4641,31.5097,31.4641,31.4945,1276700.0
2013-06-04 15:45:00,41.43,41.43,41.38,41.39,2044300.0,31.4869,31.4869,31.4489,31.4565,2044300.0
2013-06-04 15:50:00,41.39,41.39,41.32,41.34,2435600.0,31.4565,31.4565,31.4033,31.4185,2435600.0
2013-06-04 15:55:00,41.34,41.38,41.3,41.3,5289500.0,31.4185,31.4489,31.3881,31.3881,5289500.0
2013-06-05 09:30:00,41.21,41.26,41.19,41.23,1825400.0,31.3197,31.3577,31.3045,31.3349,1825400.0
2013-06-05 09:35:00,41.22,41.23,41.15,41.17,849200.0,31.3273,31.3349,31.2741,31.2893,849200.0
2013-06-05 09:40:00,41.18,41.24,41.15,41.24,647400.0,31.2969,31.3425,31.2741,31.3425,647400.0
2013-06-05 09:45:00,41.23,41.25,41.21,41.23,572100.0,31.3349,31.3501,31.3197,31.3349,572100.0
2013-06-05 09:50:00,41.23,41.24,41.19,41.21,489700.0,31.3349,31.3425,31.3045,31.3197,489700.0
2013-06-05 09:55:00,41.21,41.23,41.12,41.14,743400.0,31.3197,31.3349,31.2513,31.2665,743400.0
2013-06-05 10:00:00,41.15,41.28,41.13,41.27,2600400.0,31.2741,31.3729,31.2589,31.3653,2600400.0
2013-06-05 10:05:00,41.26,41.28,41.16,41.16,1010600.0,31.3577,31.3729,31.2817,31.2817,1010600.0
2013-06-05 10:10:00,41.16,41.19,41.13,41.13,790500.0,31.2817,31.3045,31.2589,31.2589,790500.0
2013-06-05 10:15:00,41.13,41.13,41.03,41.05,890200.0,31.2589,31.2589,31.1829,31.1981,890200.0
2013-06-05 10:20:00,41.05,41.11,41.03,41.1,917500.0,31.1981,31.2437,31.1829,31.2361,917500.0
2013-06-05 10:25:00,41.09,41.12,41.07,41.12,384800.0,31.2285,31.2513,31.2133,31.2513,384800.0
2013-06-05 10:30:00,41.12,41.13,41.06,41.06,760700.0,31.2513,31.2589,31.2057,31.2057,760700.0
2013-06-05 10:35:00,41.07,41.09,41.0,41.0,1211400.0,31.2133,31.2285,31.1601,31.1601,1211400.0
2013-06-05 10:40:00,41.0,41.02,40.92,40.94,2999200.0,31.1601,31.1753,31.0993,31.1145,2999200.0
2013-06-05 10:45:00,40.94,40.96,40.87,40.88,1398000.0,31.1145,31.1297,31.0613,31.0689,1398000.0
2013-06-05 10:50:00,40.88,40.88,40.79,40.83,2743000.0,31.0689,31.0689,31.0005,31.0309,2743000.0
2013-06-05 10:55:00,40.83,40.86,40.81,40.83,1848700.0,31.0309,31.0537,31.0157,31.0309,1848700.0
2013-06-05 11:00:00,40.82,40.84,40.78,40.79,1804300.0,31.0233,31.0385,30.9929,31.0005,1804300.0
2013-06-05 11:05:00,40.79,40.79,40.74,40.75,1016100.0,31.0005,31.0005,30.9625,30.9701,1016100.0
2013-06-05 11:10:00,40.76,40.78,40.75,40.76,909000.0,30.9777,30.9929,30.9701,30.9777,909000.0
2013-06-05 11:15:00,40.76,40.78,40.74,40.74,1108200.0,30.9777,30.9929,30.9625,30.9625,1108200.0
2013-06-05 11:20:00,40.74,40.78,40.73,40.77,1397600.0,30.9625,30.9929,30.9549,30.9853,1397600.0
2013-06-05 11:25:00,40.77,40.82,40.77,40.79,912100.0,30.9853,31.0233,30.9853,31.0005,912100.0
2013-06-05 11:30:00,40.79,40.8,40.77,40.77,758500.0,31.0005,31.0081,30.9853,30.9853,758500.0
2013-06-05 11:35:00,40.77,40.83,40.76,40.83,837700.0,30.9853,31.0309,30.9777,31.0309,837700.0
2013-06-05 11:40:00,40.82,40.82,40.79,40.8,471000.0,31.0233,31.0233,31.0005,31.0081,471000.0
2013-06-05 11:45:00,40.79,40.81,40.78,40.79,623100.0,31.0005,31.0157,30.9929,31.0005,623100.0
2013-06-05 11:50:00,40.79,40.8,40.77,40.79,516400.0,31.0005,31.0081,30.9853,31.0005,516400.0
2013-06-05 11:55:00,40.79,40.79,40.74,40.75,619300.0,31.0005,31.0005,30.9625,30.9701,619300.0
2013-06-05 12:00:00,40.76,40.77,40.74,40.74,226300.0,30.9777,30.9853,30.9625,30.9625,226300.0
2013-06-05 12:05:00,40.74,40.74,40.67,40.7,1476500.0,30.9625,30.9625,30.9093,30.9321,1476500.0
2013-06-05 12:10:00,40.7,40.7,40.66,40.68,1005000.0,30.9321,30.9321,30.9017,30.9169,1005000.0
2013-06-05 12:15:00,40.68,40.68,40.64,40.65,701900.0,30.9169,30.9169,30.8865,30.8941,701900.0
2013-06-05 12:20:00,40.66,40.67,40.64,40.66,407000.0,30.9017,30.9093,30.8865,30.9017,407000.0
2013-06-05 12:25:00,40.66,40.67,40.64,40.66,869300.0,30.9017,30.9093,30.8865,30.9017,869300.0
2013-06-05 12:30:00,40.66,40.66,40.64,40.64,362300.0,30.9017,30.9017,30.8865,30.8865,362300.0
2013-06-05 12:35:00,40.65,40.65,40.61,40.61,488700.0,30.8941,30.8941,30.8637,30.8637,488700.0
2013-06-05 12:40:00,40.61,40.64,40.61,40.64,451800.0,30.8637,30.8865,30.8637,30.8865,451800.0
2013-06-05 12:45:00,40.63,40.66,40.61,40.64,519300.0,30.8789,30.9017,30.8637,30.8865,519300.0
2013-06-05 12:50:00,40.64,40.64,40.62,40.62,587100.0,30.8865,30.8865,30.8713,30.8713,587100.0
2013-06-05 12:55:00,40.63,40.67,40.62,40.66,944400.0,30.8789,30.9093,30.8713,30.9017,944400.0
2013-06-05 13:00:00,40.66,40.75,40.65,40.75,1194700.0,30.9017,30.9701,30.8941,30.9701,1194700.0
2013-06-05 13:05:00,40.75,40.79,40.75,40.79,638000.0,30.9701,31.0005,30.9701,31.0005,638000.0
2013-06-05 13:10:00,40.78,40.8,40.78,40.78,367400.0,30.9929,31.0081,30.9929,30.9929,367400.0
2013-06-05 13:15:00,40.79,40.79,40.75,40.76,432700.0,31.0005,31.0005,30.9701,30.9777,432700.0
2013-06-05 13:20:00,40.76,40.77,40.72,40.73,518100.0,30.9777,30.9853,30.9473,30.9549,518100.0
2013-06-05 13:25:00,40.73,40.77,40.72,40.74,590300.0,30.9549,30.9853,30.9473,30.9625,590300.0
2013-06-05 13:30:00,40.73,40.75,40.72,40.73,375600.0,30.9549,30.9701,30.9473,30.9549,375600.0
2013-06-05 13:35:00,40.73,40.74,40.71,40.73,296300.0,30.9549,30.9625,30.9397,30.9549,296300.0
2013-06-05 13:40:00,40.73,40.78,40.72,40.77,361500.0,30.9549,30.9929,30.9473,30.9853,361500.0
2013-06-05 13:45:00,40.77,40.78,40.72,40.74,853900.0,30.9853,30.9929,30.9473,30.9625,853900.0
2013-06-05 13:50:00,40.73,40.74,40.72,40.73,236600.0,30.9549,30.9625,30.9473,30.9549,236600.0
2013-06-05 13:55:00,40.72,40.73,40.69,40.7,354500.0,30.9473,30.9549,30.9245,30.9321,354500.0
2013-06-05 14:00:00,40.71,40.73,40.68,40.71,482200.0,30.9397,30.9549,30.9169,30.9397,482200.0
2013-06-05 14:05:00,40.72,40.74,40.7,40.73,576600.0,30.9473,30.9625,30.9321,30.9549,576600.0
2013-06-05 14:10:00,40.72,40.72,40.68,40.69,271500.0,30.9473,30.9473,30.9169,30.9245,271500.0
2013-06-05 14:15:00,40.69,40.7,40.68,40.7,322900.0,30.9245,30.9321,30.9169,30.9321,322900.0
2013-06-05 14:20:00,40.7,40.7,40.62,40.62,454300.0,30.9321,30.9321,30.8713,30.8713,454300.0
2013-06-05 14:25:00,40.63,40.66,40.62,40.63,361500.0,30.8789,30.9017,30.8713,30.8789,361500.0
2013-06-05 14:30:00,40.63,40.63,40.6,40.63,304000.0,30.8789,30.8789,30.8561,30.8789,304000.0
2013-06-05 14:35:00,40.63,40.66,40.62,40.65,353700.0,30.8789,30.9017,30.8713,30.8941,353700.0
2013-06-05 14:40:00,40.64,40.68,40.63,40.68,302600.0,30.8865,30.9169,30.8789,30.9169,302600.0
2013-06-05 14:45:00,40.68,40.7,40.66,40.67,327900.0,30.9169,30.9321,30.9017,30.9093,327900.0
2013-06-05 14:50:00,40.68,40.71,40.64,40.64,476300.0,30.9169,30.9397,30.8865,30.8865,476300.0
2013-06-05 14:55:00,40.63,40.68,40.62,40.67,329000.0,30.8789,30.9169,30.8713,30.9093,329000.0
2013-06-05 15:00:00,40.66,40.68,40.62,40.62,483300.0,30.9017,30.9169,30.8713,30.8713,483300.0
2013-06-05 15:05:00,40.63,40.65,40.61,40.64,910800.0,30.8789,30.8941,30.8637,30.8865,910800.0
2013-06-05 15:10:00,40.63,40.7,40.63,40.7,1109400.0,30.8789,30.9321,30.8789,30.9321,1109400.0
2013-06-05 15:15:00,40.7,40.72,40.68,40.71,536300.0,30.9321,30.9473,30.9169,30.9397,536300.0
2013-06-05 15:20:00,40.71,40.71,40.63,40.7,889300.0,30.9397,30.9397,30.8789,30.9321,889300.0
2013-06-05 15:25:00,40.7,40.73,40.7,40.72,613500.0,30.9321,30.9549,30.9321,30.9473,613500.0
2013-06-05 15:30:00,40.72,40.74,40.69,40.71,1446900.0,30.9473,30.9625,30.9245,30.9397,1446900.0
2013-06-05 15:35:00,40.71,40.76,40.7,40.73,727300.0,30.9397,30.9777,30.9321,30.9549,727300.0
2013-06-05 15:40:00,40.73,40.73,40.68,40.69,488400.0,30.9549,30.9549,30.9169,30.9245,488400.0
2013-06-05 15:45:00,40.68,40.71,40.66,40.69,2318200.0,30.9169,30.9397,30.9017,30.9245,2318200.0
2013-06-05 15:50:00,40.68,40.69,40.62,40.63,1900300.0,30.9169,30.9245,30.8713,30.8789,1900300.0
2013-06-05 15:55:00,40.63,40.64,40.53,40.57,12628400.0,30.8789,30.8865,30.8029,30.8333,12628400.0
2013-06-06 09:30:00,40.5,40.52,40.44,40.51,1485400.0,30.7801,30.7953,30.7345,30.7877,1485400.0
2013-06-06 09:35:00,40.51,40.61,40.5,40.59,1294800.0,30.7877,30.8637,30.7801,30.8485,1294800.0
2013-06-06 09:40:00,40.59,40.61,40.57,40.58,826500.0,30.8485,30.8637,30.8333,30.8409,826500.0
2013-06-06 09:45:00,40.58,40.59,40.55,40.59,2397700.0,30.8409,30.8485,30.8181,30.8485,2397700.0
2013-06-06 09:50:00,40.59,40.59,40.51,40.52,722900.0,30.8485,30.8485,30.7877,30.7953,722900.0
2013-06-06 09:55:00,40.51,40.55,40.5,40.55,779900.0,30.7877,30.8181,30.7801,30.8181,779900.0
2013-06-06 10:00:00,40.55,40.63,40.55,40.57,1075900.0,30.8181,30.8789,30.8181,30.8333,1075900.0
2013-06-06 10:05:00,40.57,40.59,40.5,40.53,1351500.0,30.8333,30.8485,30.7801,30.8029,1351500.0
2013-06-06 10:10:00,40.52,40.52,40.47,40.47,767400.0,30.7953,30.7953,30.7573,30.7573,767400.0
2013-06-06 10:15:00,40.47,40.51,40.46,40.48,500100.0,30.7573,30.7877,30.7497,30.7649,500100.0
2013-06-06 10:20:00,40.49,40.54,40.48,40.5,840600.0,30.7725,30.8105,30.7649,30.7801,840600.0
2013-06-06 10:25:00,40.51,40.52,40.46,40.49,888500.0,30.7877,30.7953,30.7497,30.7725,888500.0
2013-06-06 10:30:00,40.48,40.51,40.46,40.48,861900.0,30.7649,30.7877,30.7497,30.7649,861900.0
2013-06-06 10:35:00,40.49,40.5,40.44,40.46,2569300.0,30.7725,30.7801,30.7345,30.7497,2569300.0
2013-06-06 10:40:00,40.46,40.48,40.41,40.47,538800.0,30.7497,30.7649,30.7117,30.7573,538800.0
2013-06-06 10:45:00,40.46,40.5,40.46,40.5,310700.0,30.7497,30.7801,30.7497,30.7801,310700.0
2013-06-06 10:50:00,40.5,40.5,40.45,40.46,492000.0,30.7801,30.7801,30.7421,30.7497,492000.0
2013-06-06 10:55:00,40.47,40.53,40.45,40.53,415000.0,30.7573,30.8029,30.7421,30.8029,415000.0
2013-06-06 11:00:00,40.53,40.53,40.48,40.5,438000.0,30.8029,30.8029,30.7649,30.7801,438000.0
2013-06-06 11:05:00,40.5,40.51,40.48,40.5,327700.0,30.7801,30.7877,30.7649,30.7801,327700.0
2013-06-06 11:10:00,40.49,40.53,40.49,40.52,518200.0,30.7725,30.8029,30.7725,30.7953,518200.0
2013-06-06 11:15:00,40.52,40.54,40.5,40.52,332600.0,30.7953,30.8105,30.7801,30.7953,332600.0
2013-06-06 11:20:00,40.52,40.52,40.46,40.48,489700.0,30.7953,30.7953,30.7497,30.7649,489700.0
2013-06-06 11:25:00,40.48,40.5,40.46,40.49,361700.0,30.7649,30.7801,30.7497,30.7725,361700.0
2013-06-06 11:30:00,40.48,40.49,40.46,40.48,340300.0,30.7649,30.7725,30.7497,30.7649,340300.0
2013-06-06 11:35:00,40.49,40.53,40.47,40.52,855200.0,30.7725,30.8029,30.7573,30.7953,855200.0
2013-06-06 11:40:00,40.52,40.62,40.52,40.61,4581800.0,30.7953,30.8713,30.7953,30.8637,4581800.0
2013-06-06 11:45:00,40.61,40.61,40.59,40.61,998600.0,30.8637,30.8637,30.8485,30.8637,998600.0
2013-06-06 11:50:00,40.6,40.64,40.6,40.63,1335300.0,30.8561,30.8865,30.8561,30.8789,1335300.0
2013-06-06 11:55:00,40.64,40.64,40.59,40.61,1656800.0,30.8865,30.8865,30.8485,30.8637,1656800.0
2013-06-06 12:00:00,40.61,40.64,40.59,40.6,2067100.0,30.8637,30.8865,30.8485,30.8561,2067100.0
2013-06-06 12:05:00,40.6,40.61,40.55,40.55,773900.0,30.8561,30.8637,30.8181,30.8181,773900.0
2013-06-06 12:10:00,40.55,40.59,40.54,40.57,553200.0,30.8181,30.8485,30.8105,30.8333,553200.0
2013-06-06 12:15:00,40.58,40.6,40.55,40.58,717600.0,30.8409,30.8561,30.8181,30.8409,717600.0
2013-06-06 12:20:00,40.59,40.59,40.52,40.54,1928700.0,30.8485,30.8485,30.7953,30.8105,1928700.0
2013-06-06 12:25:00,40.55,40.56,40.43,40.48,1968100.0,30.8181,30.8257,30.7269,30.7649,1968100.0
2013-06-06 12:30:00,40.47,40.49,40.43,40.48,882800.0,30.7573,30.7725,30.7269,30.7649,882800.0
2013-06-06 12:35:00,40.48,40.51,40.45,40.47,730100.0,30.7649,30.7877,30.7421,30.7573,730100.0
2013-06-06 12:40:00,40.47,40.47,40.44,40.46,1330400.0,30.7573,30.7573,30.7345,30.7497,1330400.0
2013-06-06 12:45:00,40.47,40.47,40.43,40.44,640200.0,30.7573,30.7573,30.7269,30.7345,640200.0
2013-06-06 12:50:00,40.44,40.44,40.39,40.41,795300.0,30.7345,30.7345,30.6965,30.7117,795300.0
2013-06-06 12:55:00,40.41,40.43,40.39,40.41,1041900.0,30.7117,30.7269,30.6965,30.7117,1041900.0
2013-06-06 13:00:00,40.41,40.48,40.41,40.46,452000.0,30.7117,30.7649,30.7117,30.7497,452000.0
2013-06-06 13:05:00,40.46,40.52,40.45,40.49,370600.0,30.7497,30.7953,30.7421,30.7725,370600.0
2013-06-06 13:10:00,40.49,40.53,40.47,40.52,707600.0,30.7725,30.8029,30.7573,30.7953,707600.0
2013-06-06 13:15:00,40.52,40.55,40.51,40.53,849600.0,30.7953,30.8181,30.7877,30.8029,849600.0
2013-06-06 13:20:00,40.54,40.55,40.51,40.52,1044800.0,30.8105,30.8181,30.7877,30.7953,1044800.0
2013-06-06 13:25:00,40.52,40.56,40.51,40.56,907500.0,30.7953,30.8257,30.7877,30.8257,907500.0
2013-06-06 13:30:00,40.55,40.59,40.55,40.59,483300.0,30.8181,30.8485,30.8181,30.8485,483300.0
2013-06-06 13:35:00,40.59,40.62,40.58,40.6,379100.0,30.8485,30.8713,30.8409,30.8561,379100.0
2013-06-06 13:40:00,40.59,40.61,40.58,40.59,508400.0,30.8485,30.8637,30.8409,30.8485,508400.0
2013-06-06 13:45:00,40.6,40.64,40.58,40.63,398900.0,30.8561,30.8865,30.8409,30.8789,398900.0
2013-06-06 13:50:00,40.64,40.64,40.61,40.62,289300.0,30.8865,30.8865,30.8637,30.8713,289300.0
2013-06-06 13:55:00,40.62,40.64,40.61,40.64,112100.0,30.8713,30.8865,30.8637,30.8865,112100.0
2013-06-06 14:00:00,40.64,40.64,40.58,40.59,422500.0,30.8865,30.8865,30.8409,30.8485,422500.0
2013-06-06 14:05:00,40.59,40.63,40.58,40.61,462300.0,30.8485,30.8789,30.8409,30.8637,462300.0
2013-06-06 14:10:00,40.62,40.65,40.61,40.63,395200.0,30.8713,30.8941,30.8637,30.8789,395200.0
2013-06-06 14:15:00,40.63,40.63,40.59,40.62,635000.0,30.8789,30.8789,30.8485,30.8713,635000.0
2013-06-06 14:20:00,40.63,40.65,40.61,40.65,333200.0,30.8789,30.8941,30.8637,30.8941,333200.0
2013-06-06 14:25:00,40.65,40.7,40.64,40.68,643700.0,30.8941,30.9321,30.8865,30.9169,643700.0
2013-06-06 14:30:00,40.68,40.71,40.64,40.64,867800.0,30.9169,30.9397,30.8865,30.8865,867800.0
2013-06-06 14:35:00,40.64,40.67,40.64,40.64,313900.0,30.8865,30.9093,30.8865,30.8865,313900.0
2013-06-06 14:40:00,40.64,40.68,40.64,40.68,185800.0,30.8865,30.9169,30.8865,30.9169,185800.0
2013-06-06 14:45:00,40.68,40.72,40.67,40.72,254500.0,30.9169,30.9473,30.9093,30.9473,254500.0
2013-06-06 14:50:00,40.71,40.75,40.71,40.72,594300.0,30.9397,30.9701,30.9397,30.9473,594300.0
2013-06-06 14:55:00,40.72,40.75,40.71,40.75,310300.0,30.9473,30.9701,30.9397,30.9701,310300.0
2013-06-06 15:00:00,40.74,40.78,40.74,40.75,272000.0,30.9625,30.9929,30.9625,30.9701,272000.0
2013-06-06 15:05:00,40.76,40.78,40.75,40.75,359400.0,30.9777,30.9929,30.9701,30.9701,359400.0
2013-06-06 15:10:00,40.75,40.77,40.73,40.74,540500.0,30.9701,30.9853,30.9549,30.9625,540500.0
2013-06-06 15:15:00,40.73,40.77,40.72,40.75,248500.0,30.9549,30.9853,30.9473,30.9701,248500.0
2013-06-06 15:20:00,40.75,40.8,40.74,40.8,401900.0,30.9701,31.0081,30.9625,31.0081,401900.0
2013-06-06 15:25:00,40.8,40.84,40.79,40.82,834200.0,31.0081,31.0385,31.0005,31.0233,834200.0
2013-06-06 15:30:00,40.83,40.88,40.83,40.86,1267600.0,31.0309,31.0689,31.0309,31.0537,1267600.0
2013-06-06 15:35:00,40.86,40.87,40.84,40.84,296100.0,31.0537,31.0613,31.0385,31.0385,296100.0
2013-06-06 15:40:00,40.84,40.87,40.84,40.87,757800.0,31.0385,31.0613,31.0385,31.0613,757800.0
2013-06-06 15:45:00,40.87,40.87,40.82,40.85,1125500.0,31.0613,31.0613,31.0233,31.0461,1125500.0
2013-06-06 15:50:00,40.85,40.91,40.84,40.9,1685200.0,31.0461,31.0917,31.0385,31.0841,1685200.0
2013-06-06 15:55:00,40.91,40.94,40.89,40.92,4756600.0,31.0917,31.1145,31.0765,31.0993,4756600.0
2013-06-07 09:30:00,40.67,40.67,40.52,40.53,3704700.0,30.9093,30.9093,30.7953,30.8029,3704700.0
2013-06-07 09:35:00,40.53,40.55,40.48,40.54,2931900.0,30.8029,30.8181,30.7649,30.8105,2931900.0
2013-06-07 09:40:00,40.54,40.54,40.44,40.45,2003800.0,30.8105,30.8105,30.7345,30.7421,2003800.0
2013-06-07 09:45:00,40.46,40.53,40.44,40.5,5066900.0,30.7497,30.8029,30.7345,30.7801,5066900.0
2013-06-07 09:50:00,40.51,40.57,40.48,40.56,1014100.0,30.7877,30.8333,30.7649,30.8257,1014100.0
2013-06-07 09:55:00,40.56,40.63,40.54,40.63,766200.0,30.8257,30.8789,30.8105,30.8789,766200.0
2013-06-07 10:00:00,40.63,40.67,40.62,40.65,1746700.0,30.8789,30.9093,30.8713,30.8941,1746700.0
2013-06-07 10:05:00,40.64,40.72,40.63,40.71,1057400.0,30.8865,30.9473,30.8789,30.9397,1057400.0
2013-06-07 10:10:00,40.72,40.79,40.71,40.78,1249000.0,30.9473,31.0005,30.9397,30.9929,1249000.0
2013-06-07 10:15:00,40.79,40.84,40.77,40.83,2476600.0,31.0005,31.0385,30.9853,31.0309,2476600.0
2013-06-07 10:20:00,40.83,40.85,40.81,40.84,1307400.0,31.0309,31.0461,31.0157,31.0385,1307400.0
2013-06-07 10:25:00,40.84,40.87,40.83,40.86,700900.0,31.0385,31.0613,31.0309,31.0537,700900.0
2013-06-07 10:30:00,40.86,40.88,40.84,40.84,691800.0,31.0537,31.0689,31.0385,31.0385,691800.0
2013-06-07 10:35:00,40.84,40.91,40.84,40.89,975700.0,31.0385,31.0917,31.0385,31.0765,975700.0
2013-06-07 10:40:00,40.88,40.89,40.84,40.84,808900.0,31.0689,31.0765,31.0385,31.0385,808900.0
2013-06-07 10:45:00,40.84,40.85,40.82,40.84,553100.0,31.0385,31.0461,31.0233,31.0385,553100.0
2013-06-07 10:50:00,40.84,40.87,40.82,40.87,2265000.0,31.0385,31.0613,31.0233,31.0613,2265000.0
2013-06-07 10:55:00,40.87,40.89,40.84,40.89,493000.0,31.0613,31.0765,31.0385,31.0765,493000.0
2013-06-07 11:00:00,40.88,40.91,40.87,40.89,490400.0,31.0689,31.0917,31.0613,31.0765,490400.0
2013-06-07 11:05:00,40.89,40.92,40.88,40.91,544500.0,31.0765,31.0993,31.0689,31.0917,544500.0
2013-06-07 11:10:00,40.92,40.92,40.84,40.85,785700.0,31.0993,31.0993,31.0385,31.0461,785700.0
2013-06-07 11:15:00,40.85,40.9,40.84,40.9,560400.0,31.0461,31.0841,31.0385,31.0841,560400.0
2013-06-07 11:20:00,40.9,40.95,40.89,40.93,762800.0,31.0841,31.1221,31.0765,31.1069,762800.0
2013-06-07 11:25:00,40.93,40.95,40.91,40.93,474800.0,31.1069,31.1221,31.0917,31.1069,474800.0
2013-06-07 11:30:00,40.93,40.96,40.92,40.93,565700.0,31.1069,31.1297,31.0993,31.1069,565700.0
2013-06-07 11:35:00,40.93,40.95,40.91,40.92,178300.0,31.1069,31.1221,31.0917,31.0993,178300.0
2013-06-07 11:40:00,40.91,40.94,40.91,40.94,337200.0,31.0917,31.1145,31.0917,31.1145,337200.0
2013-06-07 11:45:00,40.94,40.97,40.92,40.93,3204000.0,31.1145,31.1373,31.0993,31.1069,3204000.0
2013-06-07 11:50:00,40.93,40.96,40.93,40.94,650100.0,31.1069,31.1297,31.1069,31.1145,650100.0
2013-06-07 11:55:00,40.95,40.96,40.94,40.94,215800.0,31.1221,31.1297,31.1145,31.1145,215800.0
2013-06-07 12:00:00,40.94,40.95,40.91,40.91,242800.0,31.1145,31.1221,31.0917,31.0917,242800.0
2013-06-07 12:05:00,40.92,40.94,40.9,40.9,509800.0,31.0993,31.1145,31.0841,31.0841,509800.0
2013-06-07 12:10:00,40.9,40.91,40.89,40.9,96100.0,31.0841,31.0917,31.0765,31.0841,96100.0
2013-06-07 12:15:00,40.9,40.92,40.9,40.92,214000.0,31.0841,31.0993,31.0841,31.0993,214000.0
2013-06-07 12:20:00,40.91,40.92,40.91,40.92,239200.0,31.0917,31.0993,31.0917,31.0993,239200.0
2013-06-07 12:25:00,40.91,40.92,40.86,40.88,265200.0,31.0917,31.0993,31.0537,31.0689,265200.0
2013-06-07 12:30:00,40.88,40.88,40.84,40.85,333200.0,31.0689,31.0689,31.0385,31.0461,333200.0
2013-06-07 12:35:00,40.84,40.84,40.8,40.82,563400.0,31.0385,31.0385,31.0081,31.0233,563400.0
2013-06-07 12:40:00,40.82,40.82,40.76,40.77,684800.0,31.0233,31.0233,30.9777,30.9853,684800.0
2013-06-07 12:45:00,40.77,40.78,40.75,40.76,351000.0,30.9853,30.9929,30.9701,30.9777,351000.0
2013-06-07 12:50:00,40.76,40.82,40.76,40.81,347900.0,30.9777,31.0233,30.9777,31.0157,347900.0
2013-06-07 12:55:00,40.8,40.81,40.77,40.78,355300.0,31.0081,31.0157,30.9853,30.9929,355300.0
2013-06-07 13:00:00,40.78,40.79,40.76,40.79,283200.0,30.9929,31.0005,30.9777,31.0005,283200.0
2013-06-07 13:05:00,40.79,40.79,40.76,40.77,249000.0,31.0005,31.0005,30.9777,30.9853,249000.0
2013-06-07 13:10:00,40.77,40.77,40.76,40.77,73300.0,30.9853,30.9853,30.9777,30.9853,73300.0
2013-06-07 13:15:00,40.77,40.77,40.75,40.76,264700.0,30.9853,30.9853,30.9701,30.9777,264700.0
2013-06-07 13:20:00,40.76,40.77,40.74,40.74,234700.0,30.9777,30.9853,30.9625,30.9625,234700.0
2013-06-07 13:25:00,40.74,40.75,40.73,40.74,273000.0,30.9625,30.9701,30.9549,30.9625,273000.0
2013-06-07 13:30:00,40.74,40.75,40.71,40.71,299900.0,30.9625,30.9701,30.9397,30.9397,299900.0
2013-06-07 13:35:00,40.72,40.75,40.72,40.73,250500.0,30.9473,30.9701,30.9473,30.9549,250500.0
2013-06-07 13:40:00,40.73,40.74,40.69,40.7,504700.0,30.9549,30.9625,30.9245,30.9321,504700.0
2013-06-07 13:45:00,40.7,40.7,40.67,40.68,594300.0,30.9321,30.9321,30.9093,30.9169,594300.0
2013-06-07 13:50:00,40.69,40.7,40.68,40.7,362500.0,30.9245,30.9321,30.9169,30.9321,362500.0
2013-06-07 13:55:00,40.71,40.71,40.65,40.66,447700.0,30.9397,30.9397,30.8941,30.9017,447700.0
2013-06-07 14:00:00,40.65,40.66,40.63,40.63,1758500.0,30.8941,30.9017,30.8789,30.8789,1758500.0
2013-06-07 14:05:00,40.63,40.64,40.6,40.6,855000.0,30.8789,30.8865,30.8561,30.8561,855000.0
2013-06-07 14:10:00,40.6,40.61,40.58,40.58,597000.0,30.8561,30.8637,30.8409,30.8409,597000.0
2013-06-07 14:15:00,40.58,40.6,40.56,40.56,848300.0,30.8409,30.8561,30.8257,30.8257,848300.0
2013-06-07 14:20:00,40.56,40.57,40.46,40.47,3317900.0,30.8257,30.8333,30.7497,30.7573,3317900.0
2013-06-07 14:25:00,40.47,40.48,40.43,40.46,1009800.0,30.7573,30.7649,30.7269,30.7497,1009800.0
2013-06-07 14:30:00,40.46,40.47,40.43,40.47,574800.0,30.7497,30.7573,30.7269,30.7573,574800.0
2013-06-07 14:35:00,40.47,40.5,40.46,40.48,482900.0,30.7573,30.7801,30.7497,30.7649,482900.0
2013-06-07 14:40:00,40.48,40.48,40.46,40.48,557500.0,30.7649,30.7649,30.7497,30.7649,557500.0
2013-06-07 14:45:00,40.48,40.51,40.46,40.51,637000.0,30.7649,30.7877,30.7497,30.7877,637000.0
2013-06-07 14:50:00,40.5,40.57,40.5,40.56,536500.0,30.7801,30.8333,30.7801,30.8257,536500.0
2013-06-07 14:55:00,40.55,40.56,40.54,40.55,755400.0,30.8181,30.8257,30.8105,30.8181,755400.0
2013-06-07 15:00:00,40.55,40.57,40.52,40.57,1351900.0,30.8181,30.8333,30.7953,30.8333,1351900.0
2013-06-07 15:05:00,40.57,40.59,40.55,40.55,427700.0,30.8333,30.8485,30.8181,30.8181,427700.0
2013-06-07 15:10:00,40.55,40.57,40.54,40.55,344400.0,30.8181,30.8333,30.8105,30.8181,344400.0
2013-06-07 15:15:00,40.55,40.59,40.55,40.59,298500.0,30.8181,30.8485,30.8181,30.8485,298500.0
2013-06-07 15:20:00,40.59,40.59,40.56,40.56,443400.0,30.8485,30.8485,30.8257,30.8257,443400.0
2013-06-07 15:25:00,40.57,40.57,40.54,40.55,418500.0,30.8333,30.8333,30.8105,30.8181,418500.0
2013-06-07 15:30:00,40.55,40.59,40.54,40.59,272800.0,30.8181,30.8485,30.8105,30.8485,272800.0
2013-06-07 15:35:00,40.59,40.6,40.57,40.58,482500.0,30.8485,30.8561,30.8333,30.8409,482500.0
2013-06-07 15:40:00,40.58,40.59,40.57,40.59,425800.0,30.8409,30.8485,30.8333,30.8485,425800.0
2013-06-07 15:45:00,40.59,40.62,40.58,40.62,747200.0,30.8485,30.8713,30.8409,30.8713,747200.0
2013-06-07 15:50:00,40.62,40.64,40.6,40.64,1044400.0,30.8713,30.8865,30.8561,30.8865,1044400.0
2013-06-07 15:55:00,40.64,40.69,40.63,40.68,4049800.0,30.8865,30.9245,30.8789,30.9169,4049800.0
2013-06-10 09:30:00,40.32,40.33,40.23,40.24,2016200.0,30.6433,30.6509,30.5749,30.5825,2016200.0
2013-06-10 09:35:00,40.24,40.27,40.17,40.17,2493500.0,30.5825,30.6053,30.5293,30.5293,2493500.0
2013-06-10 09:40:00,40.17,40.19,40.11,40.12,2464800.0,30.5293,30.5445,30.4837,30.4913,2464800.0
2013-06-10 09:45:00,40.12,40.14,40.09,40.11,1571900.0,30.4913,30.5065,30.4685,30.4837,1571900.0
2013-06-10 09:50:00,40.12,40.15,40.09,40.1,2975400.0,30.4913,30.5141,30.4685,30.4761,2975400.0
2013-06-10 09:55:00,40.11,40.12,40.07,40.08,2138300.0,30.4837,30.4913,30.4533,30.4609,2138300.0
2013-06-10 10:00:00,40.08,40.09,40.0,40.01,3312600.0,30.4609,30.4685,30.4001,30.4077,3312600.0
2013-06-10 10:05:00,40.01,40.08,39.98,40.07,1753300.0,30.4077,30.4609,30.3849,30.4533,1753300.0
2013-06-10 10:10:00,40.07,40.08,40.05,40.06,1115000.0,30.4533,30.4609,30.4381,30.4457,1115000.0
2013-06-10 10:15:00,40.06,40.12,40.05,40.11,686600.0,30.4457,30.4913,30.4381,30.4837,686600.0
2013-06-10 10:20:00,40.1,40.14,40.09,40.14,1448400.0,30.4761,30.5065,30.4685,30.5065,1448400.0
2013-06-10 10:25:00,40.14,40.15,40.12,40.13,1294600.0,30.5065,30.5141,30.4913,30.4989,1294600.0
2013-06-10 10:30:00,40.13,40.14,40.12,40.13,671100.0,30.4989,30.5065,30.4913,30.4989,671100.0
2013-06-10 10:35:00,40.12,40.19,40.1,40.17,1685700.0,30.4913,30.5445,30.4761,30.5293,1685700.0
2013-06-10 10:40:00,40.17,40.19,40.13,40.18,792300.0,30.5293,30.5445,30.4989,30.5369,792300.0
2013-06-10 10:45:00,40.18,40.19,40.16,40.17,1011100.0,30.5369,30.5445,30.5217,30.5293,1011100.0
2013-06-10 10:50:00,40.17,40.22,40.17,40.18,738400.0,30.5293,30.5673,30.5293,30.5369,738400.0
2013-06-10 10:55:00,40.18,40.19,40.14,40.18,963900.0,30.5369,30.5445,30.5065,30.5369,963900.0
2013-06-10 11:00:00,40.18,40.19,40.16,40.16,1017800.0,30.5369,30.5445,30.5217,30.5217,1017800.0
2013-06-10 11:05:00,40.15,40.2,40.15,40.18,882400.0,30.5141,30.5521,30.5141,30.5369,882400.0
2013-06-10 11:10:00,40.18,40.24,40.17,40.24,1323300.0,30.5369,30.5825,30.5293,30.5825,1323300.0
2013-06-10 11:15:00,40.24,40.25,40.19,40.19,435600.0,30.5825,30.5901,30.5445,30.5445,435600.0
2013-06-10 11:20:00,40.19,40.22,40.19,40.21,645700.0,30.5445,30.5673,30.5445,30.5597,645700.0
2013-06-10 11:25:00,40.21,40.22,40.15,40.16,2024100.0,30.5597,30.5673,30.5141,30.5217,2024100.0
2013-06-10 11:30:00,40.16,40.18,40.13,40.15,778500.0,30.5217,30.5369,30.4989,30.5141,778500.0
2013-06-10 11:35:00,40.16,40.21,40.16,40.18,535800.0,30.5217,30.5597,30.5217,30.5369,535800.0
2013-06-10 11:40:00,40.19,40.23,40.18,40.23,275600.0,30.5445,30.5749,30.5369,30.5749,275600.0
2013-06-10 11:45:00,40.23,40.25,40.23,40.25,430500.0,30.5749,30.5901,30.5749,30.5901,430500.0
2013-06-10 11:50:00,40.24,40.25,40.21,40.22,819800.0,30.5825,30.5901,30.5597,30.5673,819800.0
2013-06-10 11:55:00,40.23,40.23,40.19,40.22,680600.0,30.5749,30.5749,30.5445,30.5673,680600.0
2013-06-10 12:00:00,40.21,40.27,40.21,40.27,695900.0,30.5597,30.6053,30.5597,30.6053,695900.0
2013-06-10 12:05:00,40.27,40.28,40.22,40.23,522800.0,30.6053,30.6129,30.5673,30.5749,522800.0
2013-06-10 12:10:00,40.23,40.26,40.22,40.25,323600.0,30.5749,30.5977,30.5673,30.5901,323600.0
2013-06-10 12:15:00,40.25,40.28,40.24,40.25,517200.0,30.5901,30.6129,30.5825,30.5901,517200.0
2013-06-10 12:20:00,40.25,40.27,40.24,40.26,451300.0,30.5901,30.6053,30.5825,30.5977,451300.0
2013-06-10 12:25:00,40.25,40.26,40.23,40.25,414400.0,30.5901,30.5977,30.5749,30.5901,414400.0
2013-06-10 12:30:00,40.25,40.25,40.2,40.21,1123200.0,30.5901,30.5901,30.5521,30.5597,1123200.0
2013-06-10 12:35:00,40.21,40.22,40.2,40.2,447500.0,30.5597,30.5673,30.5521,30.5521,447500.0
2013-06-10 12:40:00,40.2,40.21,40.18,40.18,489600.0,30.5521,30.5597,30.5369,30.5369,489600.0
2013-06-10 12:45:00,40.18,40.19,40.16,40.17,548000.0,30.5369,30.5445,30.5217,30.5293,548000.0
2013-06-10 12:50:00,40.17,40.18,40.13,40.13,524500.0,30.5293,30.5369,30.4989,30.4989,524500.0
2013-06-10 12:55:00,40.13,40.15,40.12,40.12,932100.0,30.4989,30.5141,30.4913,30.4913,932100.0
2013-06-10 13:00:00,40.12,40.15,40.12,40.14,518500.0,30.4913,30.5141,30.4913,30.5065,518500.0
2013-06-10 13:05:00,40.14,40.14,40.11,40.13,572400.0,30.5065,30.5065,30.4837,30.4989,572400.0
2013-06-10 13:10:00,40.14,40.15,40.1,40.1,595600.0,30.5065,30.5141,30.4761,30.4761,595600.0
2013-06-10 13:15:00,40.1,40.13,40.1,40.12,446100.0,30.4761,30.4989,30.4761,30.4913,446100.0
2013-06-10 13:20:00,40.12,40.14,40.11,40.12,440000.0,30.4913,30.5065,30.4837,30.4913,440000.0
2013-06-10 13:25:00,40.12,40.13,40.1,40.11,357200.0,30.4913,30.4989,30.4761,30.4837,357200.0
2013-06-10 13:30:00,40.1,40.11,40.08,40.08,882900.0,30.4761,30.4837,30.4609,30.4609,882900.0
2013-06-10 13:35:00,40.09,40.12,40.07,40.1,632300.0,30.4685,30.4913,30.4533,30.4761,632300.0
2013-06-10 13:40:00,40.11,40.13,40.09,40.12,597000.0,30.4837,30.4989,30.4685,30.4913,597000.0
2013-06-10 13:45:00,40.12,40.13,40.1,40.11,510700.0,30.4913,30.4989,30.4761,30.4837,510700.0
2013-06-10 13:50:00,40.1,40.12,40.09,40.11,442900.0,30.4761,30.4913,30.4685,30.4837,442900.0
2013-06-10 13:55:00,40.12,40.15,40.11,40.15,399600.0,30.4913,30.5141,30.4837,30.5141,399600.0
2013-06-10 14:00:00,40.15,40.15,40.12,40.12,724500.0,30.5141,30.5141,30.4913,30.4913,724500.0
2013-06-10 14:05:00,40.13,40.14,40.11,40.13,346000.0,30.4989,30.5065,30.4837,30.4989,346000.0
2013-06-10 14:10:00,40.12,40.12,40.07,40.1,541300.0,30.4913,30.4913,30.4533,30.4761,541300.0
2013-06-10 14:15:00,40.09,40.1,40.08,40.08,389100.0,30.4685,30.4761,30.4609,30.4609,389100.0
2013-06-10 14:20:00,40.08,40.09,40.07,40.07,356500.0,30.4609,30.4685,30.4533,30.4533,356500.0
2013-06-10 14:25:00,40.08,40.12,40.07,40.12,535600.0,30.4609,30.4913,30.4533,30.4913,535600.0
2013-06-10 14:30:00,40.11,40.14,40.11,40.12,426900.0,30.4837,30.5065,30.4837,30.4913,426900.0
2013-06-10 14:35:00,40.13,40.14,40.11,40.12,763500.0,30.4989,30.5065,30.4837,30.4913,763500.0
2013-06-10 14:40:00,40.12,40.12,40.1,40.12,397100.0,30.4913,30.4913,30.4761,30.4913,397100.0
2013-06-10 14:45:00,40.11,40.18,40.11,40.18,402500.0,30.4837,30.5369,30.4837,30.5369,402500.0
2013-06-10 14:50:00,40.18,40.22,40.17,40.22,495400.0,30.5369,30.5673,30.5293,30.5673,495400.0
2013-06-10 14:55:00,40.22,40.22,40.2,40.21,671000.0,30.5673,30.5673,30.5521,30.5597,671000.0
2013-06-10 15:00:00,40.21,40.22,40.17,40.18,510400.0,30.5597,30.5673,30.5293,30.5369,510400.0
2013-06-10 15:05:00,40.18,40.2,40.15,40.19,606300.0,30.5369,30.5521,30.5141,30.5445,606300.0
2013-06-10 15:10:00,40.2,40.2,40.16,40.16,773100.0,30.5521,30.5521,30.5217,30.5217,773100.0
2013-06-10 15:15:00,40.16,40.16,40.14,40.14,1845900.0,30.5217,30.5217,30.5065,30.5065,1845900.0
2013-06-10 15:20:00,40.15,40.16,40.12,40.15,1442700.0,30.5141,30.5217,30.4913,30.5141,1442700.0
2013-06-10 15:25:00,40.15,40.16,40.11,40.14,808800.0,30.5141,30.5217,30.4837,30.5065,808800.0
2013-06-10 15:30:00,40.14,40.16,40.13,40.15,779700.0,30.5065,30.5217,30.4989,30.5141,779700.0
2013-06-10 15:35:00,40.15,40.16,40.13,40.13,975300.0,30.5141,30.5217,30.4989,30.4989,975300.0
2013-06-10 15:40:00,40.13,40.14,40.12,40.13,1152300.0,30.4989,30.5065,30.4913,30.4989,1152300.0
2013-06-10 15:45:00,40.13,40.15,40.12,40.13,1022300.0,30.4989,30.5141,30.4913,30.4989,1022300.0
2013-06-10 15:50:00,40.13,40.14,40.1,40.12,1418300.0,30.4989,30.5065,30.4761,30.4913,1418300.0
2013-06-10 15:55:00,40.11,40.15,40.1,40.14,5321900.0,30.4837,30.5141,30.4761,30.5065,5321900.0
2013-06-11 09:30:00,39.32,39.33,39.19,39.22,3974300.0,29.8833,29.8909,29.7845,29.8073,3974300.0
2013-06-11 09:35:00,39.22,39.24,39.19,39.24,2616300.0,29.8073,29.8225,29.7845,29.8225,2616300.0
2013-06-11 09:40:00,39.24,39.36,39.24,39.34,2796000.0,29.8225,29.9137,29.8225,29.8985,2796000.0
2013-06-11 09:45:00,39.33,39.37,39.29,39.35,2947400.0,29.8909,29.9213,29.8605,29.9061,2947400.0
2013-06-11 09:50:00,39.35,39.42,39.35,39.36,1375400.0,29.9061,29.9593,29.9061,29.9137,1375400.0
2013-06-11 09:55:00,39.36,39.37,39.32,39.33,913000.0,29.9137,29.9213,29.8833,29.8909,913000.0
2013-06-11 10:00:00,39.33,39.38,39.33,39.36,2232600.0,29.8909,29.9289,29.8909,29.9137,2232600.0
2013-06-11 10:05:00,39.36,39.37,39.29,39.3,1693900.0,29.9137,29.9213,29.8605,29.8681,1693900.0
2013-06-11 10:10:00,39.29,39.31,39.27,39.28,1493600.0,29.8605,29.8757,29.8453,29.8529,1493600.0
2013-06-11 10:15:00,39.29,39.29,39.26,39.27,1306500.0,29.8605,29.8605,29.8377,29.8453,1306500.0
2013-06-11 10:20:00,39.27,39.35,39.25,39.33,888400.0,29.8453,29.9061,29.8301,29.8909,888400.0
2013-06-11 10:25:00,39.33,39.36,39.31,39.36,775200.0,29.8909,29.9137,29.8757,29.9137,775200.0
2013-06-11 10:30:00,39.35,39.46,39.35,39.4,2462000.0,29.9061,29.9897,29.9061,29.9441,2462000.0
2013-06-11 10:35:00,39.41,39.43,39.39,39.41,806900.0,29.9517,29.9669,29.9365,29.9517,806900.0
2013-06-11 10:40:00,39.41,39.46,39.39,39.45,1193200.0,29.9517,29.9897,29.9365,29.9821,1193200.0
2013-06-11 10:45:00,39.45,39.45,39.42,39.43,649900.0,29.9821,29.9821,29.9593,29.9669,649900.0
2013-06-11 10:50:00,39.43,39.43,39.36,39.38,2203600.0,29.9669,29.9669,29.9137,29.9289,2203600.0
2013-06-11 10:55:00,39.38,39.46,39.37,39.44,1026300.0,29.9289,29.9897,29.9213,29.9745,1026300.0
2013-06-11 11:00:00,39.45,39.46,39.41,39.44,773700.0,29.9821,29.9897,29.9517,29.9745,773700.0
2013-06-11 11:05:00,39.44,39.46,39.42,39.45,711300.0,29.9745,29.9897,29.9593,29.9821,711300.0
2013-06-11 11:10:00,39.45,39.5,39.44,39.49,1038300.0,29.9821,30.0201,29.9745,30.0125,1038300.0
2013-06-11 11:15:00,39.5,39.53,39.47,39.5,1841700.0,30.0201,30.0429,29.9973,30.0201,1841700.0
2013-06-11 11:20:00,39.5,39.54,39.5,39.54,959400.0,30.0201,30.0505,30.0201,30.0505,959400.0
2013-06-11 11:25:00,39.54,39.63,39.54,39.62,1415600.0,30.0505,30.1189,30.0505,30.1113,1415600.0
2013-06-11 11:30:00,39.63,39.67,39.62,39.63,1166700.0,30.1189,30.1493,30.1113,30.1189,1166700.0
2013-06-11 11:35:00,39.63,39.64,39.59,39.6,938300.0,30.1189,30.1265,30.0885,30.0961,938300.0
2013-06-11 11:40:00,39.61,39.62,39.6,39.62,447600.0,30.1037,30.1113,30.0961,30.1113,447600.0
2013-06-11 11:45:00,39.61,39.64,39.61,39.64,508100.0,30.1037,30.1265,30.1037,30.1265,508100.0
2013-06-11 11:50:00,39.64,39.64,39.58,39.59,403000.0,30.1265,30.1265,30.0809,30.0885,403000.0
2013-06-11 11:55:00,39.59,39.61,39.58,39.59,495600.0,30.0885,30.1037,30.0809,30.0885,495600.0
2013-06-11 12:00:00,39.58,39.6,39.57,39.6,395300.0,30.0809,30.0961,30.0733,30.0961,395300.0
2013-06-11 12:05:00,39.6,39.62,39.59,39.62,320300.0,30.0961,30.1113,30.0885,30.1113,320300.0
2013-06-11 12:10:00,39.61,39.65,39.61,39.64,502400.0,30.1037,30.1341,30.1037,30.1265,502400.0
2013-06-11 12:15:00,39.65,39.65,39.6,39.6,345200.0,30.1341,30.1341,30.0961,30.0961,345200.0
2013-06-11 12:20:00,39.6,39.64,39.6,39.6,368000.0,30.0961,30.1265,30.0961,30.0961,368000.0
2013-06-11 12:25:00,39.6,39.62,39.59,39.62,523100.0,30.0961,30.1113,30.0885,30.1113,523100.0
2013-06-11 12:30:00,39.62,39.62,39.59,39.59,185300.0,30.1113,30.1113,30.0885,30.0885,185300.0
2013-06-11 12:35:00,39.59,39.59,39.57,39.59,342700.0,30.0885,30.0885,30.0733,30.0885,342700.0
2013-06-11 12:40:00,39.58,39.61,39.58,39.6,154200.0,30.0809,30.1037,30.0809,30.0961,154200.0
2013-06-11 12:45:00,39.6,39.61,39.58,39.58,258700.0,30.0961,30.1037,30.0809,30.0809,258700.0
2013-06-11 12:50:00,39.58,39.59,39.54,39.54,509800.0,30.0809,30.0885,30.0505,30.0505,509800.0
2013-06-11 12:55:00,39.54,39.58,39.54,39.56,364400.0,30.0505,30.0809,30.0505,30.0657,364400.0
2013-06-11 13:00:00,39.56,39.59,39.56,39.57,277700.0,30.0657,30.0885,30.0657,30.0733,277700.0
2013-06-11 13:05:00,39.57,39.58,39.53,39.53,318200.0,30.0733,30.0809,30.0429,30.0429,318200.0
2013-06-11 13:10:00,39.53,39.54,39.49,39.49,952200.0,30.0429,30.0505,30.0125,30.0125,952200.0
2013-06-11 13:15:00,39.49,39.52,39.45,39.45,569000.0,30.0125,30.0353,29.9821,29.9821,569000.0
2013-06-11 13:20:00,39.45,39.46,39.43,39.45,247000.0,29.9821,29.9897,29.9669,29.9821,247000.0
2013-06-11 13:25:00,39.45,39.47,39.41,39.42,1623500.0,29.9821,29.9973,29.9517,29.9593,1623500.0
2013-06-11 13:30:00,39.42,39.43,39.38,39.38,521500.0,29.9593,29.9669,29.9289,29.9289,521500.0
2013-06-11 13:35:00,39.38,39.39,39.35,39.38,673200.0,29.9289,29.9365,29.9061,29.9289,673200.0
2013-06-11 13:40:00,39.38,39.4,39.37,39.37,344000.0,29.9289,29.9441,29.9213,29.9213,344000.0
2013-06-11 13:45:00,39.37,39.39,39.36,39.37,566300.0,29.9213,29.9365,29.9137,29.9213,566300.0
2013-06-11 13:50:00,39.38,39.43,39.37,39.4,424500.0,29.9289,29.9669,29.9213,29.9441,424500.0
2013-06-11 13:55:00,39.39,39.4,39.34,39.35,354800.0,29.9365,29.9441,29.8985,29.9061,354800.0
2013-06-11 14:00:00,39.34,39.38,39.32,39.37,378000.0,29.8985,29.9289,29.8833,29.9213,378000.0
2013-06-11 14:05:00,39.37,39.4,39.35,39.37,565400.0,29.9213,29.9441,29.9061,29.9213,565400.0
2013-06-11 14:10:00,39.38,39.4,39.35,39.39,387500.0,29.9289,29.9441,29.9061,29.9365,387500.0
2013-06-11 14:15:00,39.39,39.47,39.38,39.45,2452200.0,29.9365,29.9973,29.9289,29.9821,2452200.0
2013-06-11 14:20:00,39.45,39.48,39.44,39.48,304800.0,29.9821,30.0049,29.9745,30.0049,304800.0
2013-06-11 14:25:00,39.48,39.49,39.46,39.49,424100.0,30.0049,30.0125,29.9897,30.0125,424100.0
2013-06-11 14:30:00,39.49,39.52,39.48,39.48,737900.0,30.0125,30.0353,30.0049,30.0049,737900.0
2013-06-11 14:35:00,39.49,39.49,39.47,39.47,368800.0,30.0125,30.0125,29.9973,29.9973,368800.0
2013-06-11 14:40:00,39.47,39.49,39.47,39.47,392400.0,29.9973,30.0125,29.9973,29.9973,392400.0
2013-06-11 14:45:00,39.47,39.49,39.46,39.47,435800.0,29.9973,30.0125,29.9897,29.9973,435800.0
2013-06-11 14:50:00,39.47,39.48,39.45,39.45,558300.0,29.9973,30.0049,29.9821,29.9821,558300.0
2013-06-11 14:55:00,39.45,39.52,39.45,39.52,646000.0,29.9821,30.0353,29.9821,30.0353,646000.0
2013-06-11 15:00:00,39.52,39.55,39.52,39.52,829500.0,30.0353,30.0581,30.0353,30.0353,829500.0
2013-06-11 15:05:00,39.52,39.53,39.5,39.51,759300.0,30.0353,30.0429,30.0201,30.0277,759300.0
2013-06-11 15:10:00,39.51,39.51,39.48,39.48,422100.0,30.0277,30.0277,30.0049,30.0049,422100.0
2013-06-11 15:15:00,39.48,39.5,39.46,39.48,836300.0,30.0049,30.0201,29.9897,30.0049,836300.0
2013-06-11 15:20:00,39.48,39.5,39.46,39.5,540300.0,30.0049,30.0201,29.9897,30.0201,540300.0
2013-06-11 15:25:00,39.49,39.51,39.43,39.43,713500.0,30.0125,30.0277,29.9669,29.9669,713500.0
2013-06-11 15:30:00,39.43,39.44,39.38,39.4,2646000.0,29.9669,29.9745,29.9289,29.9441,2646000.0
2013-06-11 15:35:00,39.4,39.44,39.39,39.41,835200.0,29.9441,29.9745,29.9365,29.9517,835200.0
2013-06-11 15:40:00,39.41,39.42,39.38,39.38,624900.0,29.9517,29.9593,29.9289,29.9289,624900.0
2013-06-11 15:45:00,39.38,39.41,39.34,39.39,3541500.0,29.9289,29.9517,29.8985,29.9365,3541500.0
2013-06-11 15:50:00,39.39,39.41,39.37,39.38,2346700.0,29.9365,29.9517,29.9213,29.9289,2346700.0
2013-06-11 15:55:00,39.38,39.41,39.37,39.39,5658400.0,29.9289,29.9517,29.9213,29.9365,5658400.0
2013-06-12 09:30:00,39.69,39.72,39.63,39.72,3173700.0,30.1645,30.1873,30.1189,30.1873,3173700.0
2013-06-12 09:35:00,39.72,39.72,39.6,39.6,1368800.0,30.1873,30.1873,30.0961,30.0961,1368800.0
2013-06-12 09:40:00,39.61,39.62,39.58,39.59,1168200.0,30.1037,30.1113,30.0809,30.0885,1168200.0
2013-06-12 09:45:00,39.59,39.59,39.51,39.52,1559800.0,30.0885,30.0885,30.0277,30.0353,1559800.0
2013-06-12 09:50:00,39.52,39.54,39.51,39.52,2116700.0,30.0353,30.0505,30.0277,30.0353,2116700.0
2013-06-12 09:55:00,39.52,39.55,39.5,39.51,1584700.0,30.0353,30.0581,30.0201,30.0277,1584700.0
2013-06-12 10:00:00,39.5,39.5,39.42,39.43,1395300.0,30.0201,30.0201,29.9593,29.9669,1395300.0
2013-06-12 10:05:00,39.43,39.44,39.41,39.44,1039000.0,29.9669,29.9745,29.9517,29.9745,1039000.0
2013-06-12 10:10:00,39.43,39.45,39.39,39.45,635200.0,29.9669,29.9821,29.9365,29.9821,635200.0
2013-06-12 10:15:00,39.44,39.47,39.42,39.44,725300.0,29.9745,29.9973,29.9593,29.9745,725300.0
2013-06-12 10:20:00,39.44,39.51,39.44,39.47,1203000.0,29.9745,30.0277,29.9745,29.9973,1203000.0
2013-06-12 10:25:00,39.47,39.52,39.47,39.51,499000.0,29.9973,30.0353,29.9973,30.0277,499000.0
2013-06-12 10:30:00,39.5,39.51,39.47,39.48,572300.0,30.0201,30.0277,29.9973,30.0049,572300.0
2013-06-12 10:35:00,39.49,39.5,39.44,39.44,376300.0,30.0125,30.0201,29.9745,29.9745,376300.0
2013-06-12 10:40:00,39.44,39.48,39.42,39.47,660800.0,29.9745,30.0049,29.9593,29.9973,660800.0
2013-06-12 10:45:00,39.47,39.47,39.4,39.42,1495800.0,29.9973,29.9973,29.9441,29.9593,1495800.0
2013-06-12 10:50:00,39.43,39.44,39.39,39.4,905800.0,29.9669,29.9745,29.9365,29.9441,905800.0
2013-06-12 10:55:00,39.41,39.41,39.35,39.37,1067000.0,29.9517,29.9517,29.9061,29.9213,1067000.0
2013-06-12 11:00:00,39.37,39.38,39.32,39.32,1382300.0,29.9213,29.9289,29.8833,29.8833,1382300.0
2013-06-12 11:05:00,39.32,39.34,39.3,39.33,2252700.0,29.8833,29.8985,29.8681,29.8909,2252700.0
2013-06-12 11:10:00,39.33,39.34,39.3,39.31,561600.0,29.8909,29.8985,29.8681,29.8757,561600.0
2013-06-12 11:15:00,39.31,39.31,39.27,39.3,969500.0,29.8757,29.8757,29.8453,29.8681,969500.0
2013-06-12 11:20:00,39.31,39.34,39.3,39.33,902500.0,29.8757,29.8985,29.8681,29.8909,902500.0
2013-06-12 11:25:00,39.32,39.33,39.29,39.3,843400.0,29.8833,29.8909,29.8605,29.8681,843400.0
2013-06-12 11:30:00,39.29,39.33,39.28,39.3,941500.0,29.8605,29.8909,29.8529,29.8681,941500.0
2013-06-12 11:35:00,39.31,39.33,39.27,39.28,605400.0,29.8757,29.8909,29.8453,29.8529,605400.0
2013-06-12 11:40:00,39.27,39.3,39.25,39.25,1106600.0,29.8453,29.8681,29.8301,29.8301,1106600.0
2013-06-12 11:45:00,39.25,39.26,39.15,39.16,1936100.0,29.8301,29.8377,29.7541,29.7617,1936100.0
2013-06-12 11:50:00,39.16,39.18,39.13,39.14,1637600.0,29.7617,29.7769,29.7389,29.7465,1637600.0
2013-06-12 11:55:00,39.13,39.14,39.07,39.1,2389100.0,29.7389,29.7465,29.6933,29.7161,2389100.0
2013-06-12 12:00:00,39.1,39.13,39.08,39.11,769700.0,29.7161,29.7389,29.7009,29.7237,769700.0
2013-06-12 12:05:00,39.11,39.14,39.09,39.1,1024700.0,29.7237,29.7465,29.7085,29.7161,1024700.0
2013-06-12 12:10:00,39.1,39.11,39.06,39.07,840000.0,29.7161,29.7237,29.6857,29.6933,840000.0
2013-06-12 12:15:00,39.07,39.1,39.06,39.09,485700.0,29.6933,29.7161,29.6857,29.7085,485700.0
2013-06-12 12:20:00,39.09,39.13,39.08,39.13,675400.0,29.7085,29.7389,29.7009,29.7389,675400.0
2013-06-12 12:25:00,39.13,39.13,39.11,39.11,344300.0,29.7389,29.7389,29.7237,29.7237,344300.0
2013-06-12 12:30:00,39.11,39.13,39.08,39.11,680200.0,29.7237,29.7389,29.7009,29.7237,680200.0
2013-06-12 12:35:00,39.11,39.14,39.11,39.12,1038300.0,29.7237,29.7465,29.7237,29.7313,1038300.0
2013-06-12 12:40:00,39.11,39.15,39.08,39.15,1295800.0,29.7237,29.7541,29.7009,29.7541,1295800.0
2013-06-12 12:45:00,39.15,39.18,39.13,39.18,574300.0,29.7541,29.7769,29.7389,29.7769,574300.0
2013-06-12 12:50:00,39.18,39.18,39.15,39.16,213300.0,29.7769,29.7769,29.7541,29.7617,213300.0
2013-06-12 12:55:00,39.16,39.18,39.16,39.17,367900.0,29.7617,29.7769,29.7617,29.7693,367900.0
2013-06-12 13:00:00,39.18,39.19,39.15,39.19,946900.0,29.7769,29.7845,29.7541,29.7845,946900.0
2013-06-12 13:05:00,39.19,39.3,39.18,39.29,1739400.0,29.7845,29.8681,29.7769,29.8605,1739400.0
2013-06-12 13:10:00,39.29,39.3,39.28,39.29,333500.0,29.8605,29.8681,29.8529,29.8605,333500.0
2013-06-12 13:15:00,39.28,39.33,39.28,39.31,1917700.0,29.8529,29.8909,29.8529,29.8757,1917700.0
2013-06-12 13:20:00,39.31,39.32,39.29,39.31,247600.0,29.8757,29.8833,29.8605,29.8757,247600.0
2013-06-12 13:25:00,39.3,39.32,39.29,39.3,375700.0,29.8681,29.8833,29.8605,29.8681,375700.0
2013-06-12 13:30:00,39.3,39.32,39.27,39.27,311500.0,29.8681,29.8833,29.8453,29.8453,311500.0
2013-06-12 13:35:00,39.27,39.29,39.23,39.23,313300.0,29.8453,29.8605,29.8149,29.8149,313300.0
2013-06-12 13:40:00,39.23,39.24,39.21,39.23,691700.0,29.8149,29.8225,29.7997,29.8149,691700.0
2013-06-12 13:45:00,39.25,39.27,39.23,39.27,468100.0,29.8301,29.8453,29.8149,29.8453,468100.0
2013-06-12 13:50:00,39.26,39.31,39.25,39.3,676000.0,29.8377,29.8757,29.8301,29.8681,676000.0
2013-06-12 13:55:00,39.3,39.32,39.27,39.27,489500.0,29.8681,29.8833,29.8453,29.8453,489500.0
2013-06-12 14:00:00,39.27,39.28,39.22,39.23,806600.0,29.8453,29.8529,29.8073,29.8149,806600.0
2013-06-12 14:05:00,39.23,39.26,39.22,39.26,774100.0,29.8149,29.8377,29.8073,29.8377,774100.0
2013-06-12 14:10:00,39.25,39.26,39.15,39.17,1151500.0,29.8301,29.8377,29.7541,29.7693,1151500.0
2013-06-12 14:15:00,39.17,39.18,39.14,39.15,552600.0,29.7693,29.7769,29.7465,29.7541,552600.0
2013-06-12 14:20:00,39.15,39.16,39.09,39.11,2384800.0,29.7541,29.7617,29.7085,29.7237,2384800.0
2013-06-12 14:25:00,39.12,39.12,39.08,39.09,568900.0,29.7313,29.7313,29.7009,29.7085,568900.0
2013-06-12 14:30:00,39.09,39.11,39.04,39.05,1394500.0,29.7085,29.7237,29.6705,29.6781,1394500.0
2013-06-12 14:35:00,39.05,39.07,39.05,39.05,674300.0,29.6781,29.6933,29.6781,29.6781,674300.0
2013-06-12 14:40:00,39.05,39.14,39.05,39.11,1081600.0,29.6781,29.7465,29.6781,29.7237,1081600.0
2013-06-12 14:45:00,39.11,39.12,39.07,39.07,426200.0,29.7237,29.7313,29.6933,29.6933,426200.0
2013-06-12 14:50:00,39.07,39.1,39.06,39.07,1373100.0,29.6933,29.7161,29.6857,29.6933,1373100.0
2013-06-12 14:55:00,39.07,39.09,39.07,39.08,992500.0,29.6933,29.7085,29.6933,29.7009,992500.0
2013-06-12 15:00:00,39.08,39.09,39.03,39.04,2002800.0,29.7009,29.7085,29.6629,29.6705,2002800.0
2013-06-12 15:05:00,39.05,39.07,39.02,39.05,1110400.0,29.6781,29.6933,29.6553,29.6781,1110400.0
2013-06-12 15:10:00,39.05,39.08,39.05,39.07,811700.0,29.6781,29.7009,29.6781,29.6933,811700.0
2013-06-12 15:15:00,39.08,39.08,39.02,39.03,1339400.0,29.7009,29.7009,29.6553,29.6629,1339400.0
2013-06-12 15:20:00,39.04,39.07,39.02,39.06,1227400.0,29.6705,29.6933,29.6553,29.6857,1227400.0
2013-06-12 15:25:00,39.06,39.09,39.05,39.09,1077900.0,29.6857,29.7085,29.6781,29.7085,1077900.0
2013-06-12 15:30:00,39.09,39.1,39.03,39.03,892600.0,29.7085,29.7161,29.6629,29.6629,892600.0
2013-06-12 15:35:00,39.03,39.07,39.03,39.07,753700.0,29.6629,29.6933,29.6629,29.6933,753700.0
2013-06-12 15:40:00,39.06,39.12,39.06,39.09,2645500.0,29.6857,29.7313,29.6857,29.7085,2645500.0
2013-06-12 15:45:00,39.09,39.14,39.09,39.14,1521700.0,29.7085,29.7465,29.7085,29.7465,1521700.0
2013-06-12 15:50:00,39.14,39.17,39.13,39.16,1700900.0,29.7465,29.7693,29.7389,29.7617,1700900.0
2013-06-12 15:55:00,39.17,39.18,39.11,39.12,5751800.0,29.7693,29.7769,29.7237,29.7313,5751800.0
2013-06-13 09:30:00,39.09,39.18,39.07,39.08,3825400.0,29.7085,29.7769,29.6933,29.7009,3825400.0
2013-06-13 09:35:00,39.07,39.12,39.03,39.1,1871100.0,29.6933,29.7313,29.6629,29.7161,1871100.0
2013-06-13 09:40:00,39.11,39.24,39.1,39.23,3359000.0,29.7237,29.8225,29.7161,29.8149,3359000.0
2013-06-13 09:45:00,39.23,39.31,39.23,39.26,3749700.0,29.8149,29.8757,29.8149,29.8377,3749700.0
2013-06-13 09:50:00,39.26,39.36,39.26,39.36,2265700.0,29.8377,29.9137,29.8377,29.9137,2265700.0
2013-06-13 09:55:00,39.35,39.5,39.33,39.5,4254300.0,29.9061,30.0201,29.8909,30.0201,4254300.0
2013-06-13 10:00:00,39.5,39.54,39.47,39.52,2119900.0,30.0201,30.0505,29.9973,30.0353,2119900.0
2013-06-13 10:05:00,39.52,39.52,39.39,39.4,1997600.0,30.0353,30.0353,29.9365,29.9441,1997600.0
2013-06-13 10:10:00,39.4,39.4,39.34,39.34,1648200.0,29.9441,29.9441,29.8985,29.8985,1648200.0
2013-06-13 10:15:00,39.34,39.42,39.33,39.41,576900.0,29.8985,29.9593,29.8909,29.9517,576900.0
2013-06-13 10:20:00,39.41,39.46,39.36,39.37,1695400.0,29.9517,29.9897,29.9137,29.9213,1695400.0
2013-06-13 10:25:00,39.38,39.44,39.37,39.42,616000.0,29.9289,29.9745,29.9213,29.9593,616000.0
2013-06-13 10:30:00,39.43,39.49,39.42,39.49,1005300.0,29.9669,30.0125,29.9593,30.0125,1005300.0
2013-06-13 10:35:00,39.49,39.51,39.47,39.51,736500.0,30.0125,30.0277,29.9973,30.0277,736500.0
2013-06-13 10:40:00,39.51,39.52,39.47,39.52,1735000.0,30.0277,30.0353,29.9973,30.0353,1735000.0
2013-06-13 10:45:00,39.51,39.54,39.49,39.5,921000.0,30.0277,30.0505,30.0125,30.0201,921000.0
2013-06-13 10:50:00,39.5,39.54,39.5,39.5,779800.0,30.0201,30.0505,30.0201,30.0201,779800.0
2013-06-13 10:55:00,39.5,39.51,39.44,39.45,1152000.0,30.0201,30.0277,29.9745,29.9821,1152000.0
2013-06-13 11:00:00,39.45,39.49,39.45,39.48,646100.0,29.9821,30.0125,29.9821,30.0049,646100.0
2013-06-13 11:05:00,39.47,39.49,39.45,39.48,572500.0,29.9973,30.0125,29.9821,30.0049,572500.0
2013-06-13 11:10:00,39.48,39.51,39.47,39.5,672600.0,30.0049,30.0277,29.9973,30.0201,672600.0
2013-06-13 11:15:00,39.49,39.5,39.45,39.47,492700.0,30.0125,30.0201,29.9821,29.9973,492700.0
2013-06-13 11:20:00,39.46,39.49,39.46,39.48,306100.0,29.9897,30.0125,29.9897,30.0049,306100.0
2013-06-13 11:25:00,39.47,39.5,39.46,39.46,687000.0,29.9973,30.0201,29.9897,29.9897,687000.0
2013-06-13 11:30:00,39.46,39.47,39.38,39.39,1084200.0,29.9897,29.9973,29.9289,29.9365,1084200.0
2013-06-13 11:35:00,39.39,39.44,39.38,39.43,661800.0,29.9365,29.9745,29.9289,29.9669,661800.0
2013-06-13 11:40:00,39.43,39.48,39.43,39.47,501600.0,29.9669,30.0049,29.9669,29.9973,501600.0
2013-06-13 11:45:00,39.47,39.47,39.43,39.46,539500.0,29.9973,29.9973,29.9669,29.9897,539500.0
2013-06-13 11:50:00,39.46,39.47,39.43,39.43,430500.0,29.9897,29.9973,29.9669,29.9669,430500.0
2013-06-13 11:55:00,39.44,39.46,39.43,39.44,334600.0,29.9745,29.9897,29.9669,29.9745,334600.0
2013-06-13 12:00:00,39.44,39.48,39.44,39.48,474100.0,29.9745,30.0049,29.9745,30.0049,474100.0
2013-06-13 12:05:00,39.48,39.48,39.45,39.46,140700.0,30.0049,30.0049,29.9821,29.9897,140700.0
2013-06-13 12:10:00,39.45,39.47,39.44,39.44,169800.0,29.9821,29.9973,29.9745,29.9745,169800.0
2013-06-13 12:15:00,39.44,39.46,39.4,39.41,726600.0,29.9745,29.9897,29.9441,29.9517,726600.0
2013-06-13 12:20:00,39.41,39.42,39.39,39.4,517000.0,29.9517,29.9593,29.9365,29.9441,517000.0
2013-06-13 12:25:00,39.4,39.41,39.39,39.4,327400.0,29.9441,29.9517,29.9365,29.9441,327400.0
2013-06-13 12:30:00,39.4,39.44,39.4,39.44,243400.0,29.9441,29.9745,29.9441,29.9745,243400.0
2013-06-13 12:35:00,39.44,39.52,39.44,39.52,757500.0,29.9745,30.0353,29.9745,30.0353,757500.0
2013-06-13 12:40:00,39.52,39.53,39.48,39.5,782200.0,30.0353,30.0429,30.0049,30.0201,782200.0
2013-06-13 12:45:00,39.5,39.52,39.49,39.52,269600.0,30.0201,30.0353,30.0125,30.0353,269600.0
2013-06-13 12:50:00,39.52,39.59,39.51,39.58,1385800.0,30.0353,30.0885,30.0277,30.0809,1385800.0
2013-06-13 12:55:00,39.58,39.67,39.57,39.67,1583000.0,30.0809,30.1493,30.0733,30.1493,1583000.0
2013-06-13 13:00:00,39.67,39.67,39.6,39.61,718400.0,30.1493,30.1493,30.0961,30.1037,718400.0
2013-06-13 13:05:00,39.6,39.61,39.57,39.57,281500.0,30.0961,30.1037,30.0733,30.0733,281500.0
2013-06-13 13:10:00,39.57,39.6,39.56,39.59,267800.0,30.0733,30.0961,30.0657,30.0885,267800.0
2013-06-13 13:15:00,39.58,39.59,39.56,39.56,417000.0,30.0809,30.0885,30.0657,30.0657,417000.0
2013-06-13 13:20:00,39.56,39.57,39.54,39.55,524300.0,30.0657,30.0733,30.0505,30.0581,524300.0
2013-06-13 13:25:00,39.55,39.57,39.54,39.56,347800.0,30.0581,30.0733,30.0505,30.0657,347800.0
2013-06-13 13:30:00,39.56,39.58,39.55,39.55,285200.0,30.0657,30.0809,30.0581,30.0581,285200.0
2013-06-13 13:35:00,39.55,39.56,39.53,39.55,710900.0,30.0581,30.0657,30.0429,30.0581,710900.0
2013-06-13 13:40:00,39.55,39.57,39.54,39.55,414700.0,30.0581,30.0733,30.0505,30.0581,414700.0
2013-06-13 13:45:00,39.54,39.55,39.5,39.52,408700.0,30.0505,30.0581,30.0201,30.0353,408700.0
2013-06-13 13:50:00,39.53,39.57,39.52,39.56,349500.0,30.0429,30.0733,30.0353,30.0657,349500.0
2013-06-13 13:55:00,39.57,39.57,39.54,39.54,255300.0,30.0733,30.0733,30.0505,30.0505,255300.0
2013-06-13 14:00:00,39.54,39.6,39.54,39.59,436000.0,30.0505,30.0961,30.0505,30.0885,436000.0
2013-06-13 14:05:00,39.6,39.61,39.58,39.59,417800.0,30.0961,30.1037,30.0809,30.0885,417800.0
2013-06-13 14:10:00,39.59,39.59,39.57,39.58,245500.0,30.0885,30.0885,30.0733,30.0809,245500.0
2013-06-13 14:15:00,39.57,39.62,39.57,39.61,277000.0,30.0733,30.1113,30.0733,30.1037,277000.0
2013-06-13 14:20:00,39.62,39.64,39.61,39.63,390100.0,30.1113,30.1265,30.1037,30.1189,390100.0
2013-06-13 14:25:00,39.62,39.65,39.62,39.65,208100.0,30.1113,30.1341,30.1113,30.1341,208100.0
2013-06-13 14:30:00,39.64,39.65,39.61,39.61,274200.0,30.1265,30.1341,30.1037,30.1037,274200.0
2013-06-13 14:35:00,39.61,39.64,39.6,39.64,358400.0,30.1037,30.1265,30.0961,30.1265,358400.0
2013-06-13 14:40:00,39.64,39.65,39.61,39.61,151600.0,30.1265,30.1341,30.1037,30.1037,151600.0
2013-06-13 14:45:00,39.62,39.63,39.6,39.61,310600.0,30.1113,30.1189,30.0961,30.1037,310600.0
2013-06-13 14:50:00,39.62,39.63,39.61,39.61,322700.0,30.1113,30.1189,30.1037,30.1037,322700.0
2013-06-13 14:55:00,39.61,39.66,39.61,39.66,523000.0,30.1037,30.1417,30.1037,30.1417,523000.0
2013-06-13 15:00:00,39.66,39.67,39.65,39.66,461900.0,30.1417,30.1493,30.1341,30.1417,461900.0
2013-06-13 15:05:00,39.67,39.73,39.66,39.73,1019700.0,30.1493,30.1949,30.1417,30.1949,1019700.0
2013-06-13 15:10:00,39.73,39.73,39.69,39.7,747500.0,30.1949,30.1949,30.1645,30.1721,747500.0
2013-06-13 15:15:00,39.7,39.74,39.68,39.7,845100.0,30.1721,30.2025,30.1569,30.1721,845100.0
2013-06-13 15:20:00,39.7,39.72,39.69,39.72,399000.0,30.1721,30.1873,30.1645,30.1873,399000.0
2013-06-13 15:25:00,39.72,39.75,39.72,39.75,424000.0,30.1873,30.2101,30.1873,30.2101,424000.0
2013-06-13 15:30:00,39.75,39.76,39.72,39.73,472900.0,30.2101,30.2177,30.1873,30.1949,472900.0
2013-06-13 15:35:00,39.73,39.78,39.72,39.78,1036900.0,30.1949,30.2329,30.1873,30.2329,1036900.0
2013-06-13 15:40:00,39.78,39.87,39.77,39.86,1532700.0,30.2329,30.3013,30.2253,30.2937,1532700.0
2013-06-13 15:45:00,39.86,39.93,39.86,39.88,2812900.0,30.2937,30.3469,30.2937,30.3089,2812900.0
2013-06-13 15:50:00,39.88,39.88,39.85,39.86,2029500.0,30.3089,30.3089,30.2861,30.2937,2029500.0
2013-06-13 15:55:00,39.86,39.95,39.84,39.94,9652400.0,30.2937,30.3621,30.2785,30.3545,9652400.0
2013-06-14 09:30:00,39.8,39.81,39.78,39.79,1228600.0,30.2481,30.2557,30.2329,30.2405,1228600.0
2013-06-14 09:35:00,39.78,39.78,39.73,39.73,1022700.0,30.2329,30.2329,30.1949,30.1949,1022700.0
2013-06-14 09:40:00,39.72,39.74,39.66,39.74,4663700.0,30.1873,30.2025,30.1417,30.2025,4663700.0
2013-06-14 09:45:00,39.73,39.81,39.73,39.81,1382400.0,30.1949,30.2557,30.1949,30.2557,1382400.0
2013-06-14 09:50:00,39.81,39.81,39.75,39.78,671100.0,30.2557,30.2557,30.2101,30.2329,671100.0
2013-06-14 09:55:00,39.76,39.86,39.71,39.85,946100.0,30.2177,30.2937,30.1797,30.2861,946100.0
2013-06-14 10:00:00,39.85,39.91,39.81,39.86,1260700.0,30.2861,30.3317,30.2557,30.2937,1260700.0
2013-06-14 10:05:00,39.87,39.88,39.83,39.85,737200.0,30.3013,30.3089,30.2709,30.2861,737200.0
2013-06-14 10:10:00,39.85,39.85,39.78,39.8,842900.0,30.2861,30.2861,30.2329,30.2481,842900.0
2013-06-14 10:15:00,39.81,39.82,39.78,39.82,1560500.0,30.2557,30.2633,30.2329,30.2633,1560500.0
2013-06-14 10:20:00,39.81,39.82,39.76,39.77,778100.0,30.2557,30.2633,30.2177,30.2253,778100.0
2013-06-14 10:25:00,39.77,39.77,39.66,39.67,1808300.0,30.2253,30.2253,30.1417,30.1493,1808300.0
2013-06-14 10:30:00,39.68,39.71,39.67,39.69,1744500.0,30.1569,30.1797,30.1493,30.1645,1744500.0
2013-06-14 10:35:00,39.69,39.72,39.67,39.68,1358700.0,30.1645,30.1873,30.1493,30.1569,1358700.0
2013-06-14 10:40:00,39.67,39.7,39.67,39.69,769700.0,30.1493,30.1721,30.1493,30.1645,769700.0
2013-06-14 10:45:00,39.68,39.71,39.61,39.61,902100.0,30.1569,30.1797,30.1037,30.1037,902100.0
2013-06-14 10:50:00,39.62,39.62,39.53,39.55,1670800.0,30.1113,30.1113,30.0429,30.0581,1670800.0
2013-06-14 10:55:00,39.55,39.55,39.43,39.46,3318000.0,30.0581,30.0581,29.9669,29.9897,3318000.0
2013-06-14 11:00:00,39.47,39.47,39.39,39.44,2714400.0,29.9973,29.9973,29.9365,29.9745,2714400.0
2013-06-14 11:05:00,39.45,39.48,39.4,39.44,1694300.0,29.9821,30.0049,29.9441,29.9745,1694300.0
2013-06-14 11:10:00,39.44,39.48,39.44,39.45,1280700.0,29.9745,30.0049,29.9745,29.9821,1280700.0
2013-06-14 11:15:00,39.45,39.49,39.41,39.45,1439100.0,29.9821,30.0125,29.9517,29.9821,1439100.0
2013-06-14 11:20:00,39.45,39.5,39.44,39.49,933700.0,29.9821,30.0201,29.9745,30.0125,933700.0
2013-06-14 11:25:00,39.49,39.53,39.48,39.52,885000.0,30.0125,30.0429,30.0049,30.0353,885000.0
2013-06-14 11:30:00,39.52,39.53,39.46,39.47,734700.0,30.0353,30.0429,29.9897,29.9973,734700.0
2013-06-14 11:35:00,39.47,39.52,39.47,39.48,612700.0,29.9973,30.0353,29.9973,30.0049,612700.0
2013-06-14 11:40:00,39.48,39.5,39.43,39.44,903700.0,30.0049,30.0201,29.9669,29.9745,903700.0
2013-06-14 11:45:00,39.44,39.44,39.37,39.39,1810800.0,29.9745,29.9745,29.9213,29.9365,1810800.0
2013-06-14 11:50:00,39.38,39.44,39.37,39.44,1033800.0,29.9289,29.9745,29.9213,29.9745,1033800.0
2013-06-14 11:55:00,39.44,39.49,39.44,39.47,744600.0,29.9745,30.0125,29.9745,29.9973,744600.0
2013-06-14 12:00:00,39.47,39.47,39.4,39.43,1083800.0,29.9973,29.9973,29.9441,29.9669,1083800.0
2013-06-14 12:05:00,39.42,39.46,39.4,39.45,1338800.0,29.9593,29.9897,29.9441,29.9821,1338800.0
2013-06-14 12:10:00,39.44,39.45,39.4,39.41,791500.0,29.9745,29.9821,29.9441,29.9517,791500.0
2013-06-14 12:15:00,39.4,39.43,39.38,39.42,1111900.0,29.9441,29.9669,29.9289,29.9593,1111900.0
2013-06-14 12:20:00,39.41,39.43,39.4,39.43,514200.0,29.9517,29.9669,29.9441,29.9669,514200.0
2013-06-14 12:25:00,39.44,39.47,39.41,39.44,436900.0,29.9745,29.9973,29.9517,29.9745,436900.0
2013-06-14 12:30:00,39.45,39.45,39.4,39.41,405200.0,29.9821,29.9821,29.9441,29.9517,405200.0
2013-06-14 12:35:00,39.4,39.46,39.4,39.46,437400.0,29.9441,29.9897,29.9441,29.9897,437400.0
2013-06-14 12:40:00,39.46,39.48,39.44,39.46,635300.0,29.9897,30.0049,29.9745,29.9897,635300.0
2013-06-14 12:45:00,39.46,39.46,39.42,39.42,968900.0,29.9897,29.9897,29.9593,29.9593,968900.0
2013-06-14 12:50:00,39.43,39.43,39.38,39.39,502800.0,29.9669,29.9669,29.9289,29.9365,502800.0
2013-06-14 12:55:00,39.38,39.4,39.36,39.39,1118900.0,29.9289,29.9441,29.9137,29.9365,1118900.0
2013-06-14 13:00:00,39.39,39.4,39.34,39.35,683900.0,29.9365,29.9441,29.8985,29.9061,683900.0
2013-06-14 13:05:00,39.35,39.41,39.32,39.4,790100.0,29.9061,29.9517,29.8833,29.9441,790100.0
2013-06-14 13:10:00,39.41,39.46,39.41,39.45,861300.0,29.9517,29.9897,29.9517,29.9821,861300.0
2013-06-14 13:15:00,39.45,39.46,39.38,39.38,914600.0,29.9821,29.9897,29.9289,29.9289,914600.0
2013-06-14 13:20:00,39.38,39.39,39.32,39.32,730500.0,29.9289,29.9365,29.8833,29.8833,730500.0
2013-06-14 13:25:00,39.32,39.34,39.28,39.3,1500500.0,29.8833,29.8985,29.8529,29.8681,1500500.0
2013-06-14 13:30:00,39.3,39.35,39.29,39.34,634400.0,29.8681,29.9061,29.8605,29.8985,634400.0
2013-06-14 13:35:00,39.33,39.34,39.28,39.3,513600.0,29.8909,29.8985,29.8529,29.8681,513600.0
2013-06-14 13:40:00,39.3,39.34,39.29,39.31,1298100.0,29.8681,29.8985,29.8605,29.8757,1298100.0
2013-06-14 13:45:00,39.32,39.33,39.31,39.31,235800.0,29.8833,29.8909,29.8757,29.8757,235800.0
2013-06-14 13:50:00,39.31,39.32,39.26,39.27,833200.0,29.8757,29.8833,29.8377,29.8453,833200.0
2013-06-14 13:55:00,39.27,39.3,39.27,39.29,634300.0,29.8453,29.8681,29.8453,29.8605,634300.0
2013-06-14 14:00:00,39.29,39.29,39.24,39.25,578600.0,29.8605,29.8605,29.8225,29.8301,578600.0
2013-06-14 14:05:00,39.25,39.31,39.25,39.3,622500.0,29.8301,29.8757,29.8301,29.8681,622500.0
2013-06-14 14:10:00,39.31,39.32,39.29,39.3,370900.0,29.8757,29.8833,29.8605,29.8681,370900.0
2013-06-14 14:15:00,39.3,39.33,39.29,39.32,386400.0,29.8681,29.8909,29.8605,29.8833,386400.0
2013-06-14 14:20:00,39.32,39.37,39.32,39.33,1008400.0,29.8833,29.9213,29.8833,29.8909,1008400.0
2013-06-14 14:25:00,39.33,39.34,39.31,39.32,431800.0,29.8909,29.8985,29.8757,29.8833,431800.0
2013-06-14 14:30:00,39.32,39.32,39.29,39.31,453200.0,29.8833,29.8833,29.8605,29.8757,453200.0
2013-06-14 14:35:00,39.32,39.34,39.28,39.3,488000.0,29.8833,29.8985,29.8529,29.8681,488000.0
2013-06-14 14:40:00,39.3,39.32,39.3,39.31,236700.0,29.8681,29.8833,29.8681,29.8757,236700.0
2013-06-14 14:45:00,39.31,39.31,39.27,39.27,635400.0,29.8757,29.8757,29.8453,29.8453,635400.0
2013-06-14 14:50:00,39.28,39.28,39.26,39.26,212400.0,29.8529,29.8529,29.8377,29.8377,212400.0
2013-06-14 14:55:00,39.26,39.27,39.21,39.22,460300.0,29.8377,29.8453,29.7997,29.8073,460300.0
2013-06-14 15:00:00,39.21,39.4,39.21,39.26,2713800.0,29.7997,29.9441,29.7997,29.8377,2713800.0
2013-06-14 15:05:00,39.26,39.26,39.23,39.23,525400.0,29.8377,29.8377,29.8149,29.8149,525400.0
2013-06-14 15:10:00,39.23,39.26,39.22,39.25,687700.0,29.8149,29.8377,29.8073,29.8301,687700.0
2013-06-14 15:15:00,39.26,39.29,39.25,39.27,471200.0,29.8377,29.8605,29.8301,29.8453,471200.0
2013-06-14 15:20:00,39.27,39.29,39.26,39.29,516200.0,29.8453,29.8605,29.8377,29.8605,516200.0
2013-06-14 15:25:00,39.29,39.3,39.24,39.24,605400.0,29.8605,29.8681,29.8225,29.8225,605400.0
2013-06-14 15:30:00,39.25,39.27,39.23,39.23,941400.0,29.8301,29.8453,29.8149,29.8149,941400.0
2013-06-14 15:35:00,39.23,39.25,39.23,39.23,689400.0,29.8149,29.8301,29.8149,29.8149,689400.0
2013-06-14 15:40:00,39.23,39.25,39.21,39.22,799300.0,29.8149,29.8301,29.7997,29.8073,799300.0
2013-06-14 15:45:00,39.22,39.3,39.2,39.3,1482300.0,29.8073,29.8681,29.7921,29.8681,1482300.0
2013-06-14 15:50:00,39.29,39.34,39.29,39.34,1149500.0,29.8605,29.8985,29.8605,29.8985,1149500.0
2013-06-14 15:55:00,39.33,39.37,39.31,39.32,6051200.0,29.8909,29.9213,29.8757,29.8833,6051200.0
2013-06-17 09:30:00,39.75,39.86,39.74,39.84,1010500.0,30.2101,30.2937,30.2025,30.2785,1010500.0
2013-06-17 09:35:00,39.84,39.87,39.79,39.84,851000.0,30.2785,30.3013,30.2405,30.2785,851000.0
2013-06-17 09:40:00,39.84,39.86,39.8,39.86,433600.0,30.2785,30.2937,30.2481,30.2937,433600.0
2013-06-17 09:45:00,39.87,39.91,39.86,39.87,1180200.0,30.3013,30.3317,30.2937,30.3013,1180200.0
2013-06-17 09:50:00,39.87,39.87,39.84,39.84,1229100.0,30.3013,30.3013,30.2785,30.2785,1229100.0
2013-06-17 09:55:00,39.84,39.85,39.82,39.83,327500.0,30.2785,30.2861,30.2633,30.2709,327500.0
2013-06-17 10:00:00,39.83,39.87,39.81,39.85,611900.0,30.2709,30.3013,30.2557,30.2861,611900.0
2013-06-17 10:05:00,39.85,39.92,39.85,39.91,885100.0,30.2861,30.3393,30.2861,30.3317,885100.0
2013-06-17 10:10:00,39.9,39.93,39.89,39.92,441100.0,30.3241,30.3469,30.3165,30.3393,441100.0
2013-06-17 10:15:00,39.91,39.93,39.89,39.92,639800.0,30.3317,30.3469,30.3165,30.3393,639800.0
2013-06-17 10:20:00,39.93,39.93,39.87,39.88,828900.0,30.3469,30.3469,30.3013,30.3089,828900.0
2013-06-17 10:25:00,39.88,39.89,39.85,39.88,489700.0,30.3089,30.3165,30.2861,30.3089,489700.0
2013-06-17 10:30:00,39.88,39.9,39.87,39.87,195900.0,30.3089,30.3241,30.3013,30.3013,195900.0
2013-06-17 10:35:00,39.88,39.89,39.84,39.84,209200.0,30.3089,30.3165,30.2785,30.2785,209200.0
2013-06-17 10:40:00,39.84,39.89,39.84,39.88,202600.0,30.2785,30.3165,30.2785,30.3089,202600.0
2013-06-17 10:45:00,39.88,39.89,39.86,39.87,215000.0,30.3089,30.3165,30.2937,30.3013,215000.0
2013-06-17 10:50:00,39.87,39.89,39.86,39.88,227700.0,30.3013,30.3165,30.2937,30.3089,227700.0
2013-06-17 10:55:00,39.88,39.9,39.87,39.89,239600.0,30.3089,30.3241,30.3013,30.3165,239600.0
2013-06-17 11:00:00,39.9,39.91,39.87,39.89,327300.0,30.3241,30.3317,30.3013,30.3165,327300.0
2013-06-17 11:05:00,39.89,39.9,39.86,39.89,288100.0,30.3165,30.3241,30.2937,30.3165,288100.0
2013-06-17 11:10:00,39.89,39.92,39.87,39.92,1161400.0,30.3165,30.3393,30.3013,30.3393,1161400.0
2013-06-17 11:15:00,39.91,39.92,39.89,39.9,603300.0,30.3317,30.3393,30.3165,30.3241,603300.0
2013-06-17 11:20:00,39.9,39.9,39.88,39.89,127900.0,30.3241,30.3241,30.3089,30.3165,127900.0
2013-06-17 11:25:00,39.9,39.91,39.87,39.9,997600.0,30.3241,30.3317,30.3013,30.3241,997600.0
2013-06-17 11:30:00,39.9,39.92,39.9,39.91,373500.0,30.3241,30.3393,30.3241,30.3317,373500.0
2013-06-17 11:35:00,39.91,39.92,39.88,39.9,363400.0,30.3317,30.3393,30.3089,30.3241,363400.0
2013-06-17 11:40:00,39.9,39.91,39.88,39.89,317300.0,30.3241,30.3317,30.3089,30.3165,317300.0
2013-06-17 11:45:00,39.89,39.9,39.86,39.86,210900.0,30.3165,30.3241,30.2937,30.2937,210900.0
2013-06-17 11:50:00,39.86,39.87,39.82,39.83,1288600.0,30.2937,30.3013,30.2633,30.2709,1288600.0
2013-06-17 11:55:00,39.82,39.83,39.8,39.82,648000.0,30.2633,30.2709,30.2481,30.2633,648000.0
2013-06-17 12:00:00,39.81,39.82,39.8,39.8,306000.0,30.2557,30.2633,30.2481,30.2481,306000.0
2013-06-17 12:05:00,39.8,39.82,39.8,39.81,273300.0,30.2481,30.2633,30.2481,30.2557,273300.0
2013-06-17 12:10:00,39.82,39.82,39.8,39.8,206800.0,30.2633,30.2633,30.2481,30.2481,206800.0
2013-06-17 12:15:00,39.8,39.8,39.79,39.79,170200.0,30.2481,30.2481,30.2405,30.2405,170200.0
2013-06-17 12:20:00,39.8,39.8,39.78,39.78,337800.0,30.2481,30.2481,30.2329,30.2329,337800.0
2013-06-17 12:25:00,39.78,39.79,39.77,39.78,430000.0,30.2329,30.2405,30.2253,30.2329,430000.0
2013-06-17 12:30:00,39.78,39.82,39.77,39.81,441500.0,30.2329,30.2633,30.2253,30.2557,441500.0
2013-06-17 12:35:00,39.82,39.82,39.8,39.8,128300.0,30.2633,30.2633,30.2481,30.2481,128300.0
2013-06-17 12:40:00,39.8,39.82,39.79,39.82,435300.0,30.2481,30.2633,30.2405,30.2633,435300.0
2013-06-17 12:45:00,39.82,39.82,39.8,39.8,223500.0,30.2633,30.2633,30.2481,30.2481,223500.0
2013-06-17 12:50:00,39.8,39.81,39.8,39.8,91100.0,30.2481,30.2557,30.2481,30.2481,91100.0
2013-06-17 12:55:00,39.8,39.81,39.79,39.8,202200.0,30.2481,30.2557,30.2405,30.2481,202200.0
2013-06-17 13:00:00,39.79,39.83,39.79,39.8,328400.0,30.2405,30.2709,30.2405,30.2481,328400.0
2013-06-17 13:05:00,39.8,39.81,39.78,39.79,104700.0,30.2481,30.2557,30.2329,30.2405,104700.0
2013-06-17 13:10:00,39.79,39.79,39.77,39.77,108700.0,30.2405,30.2405,30.2253,30.2253,108700.0
2013-06-17 13:15:00,39.77,39.79,39.77,39.79,150700.0,30.2253,30.2405,30.2253,30.2405,150700.0
2013-06-17 13:20:00,39.79,39.85,39.78,39.85,272800.0,30.2405,30.2861,30.2329,30.2861,272800.0
2013-06-17 13:25:00,39.85,39.85,39.82,39.83,203300.0,30.2861,30.2861,30.2633,30.2709,203300.0
2013-06-17 13:30:00,39.83,39.83,39.81,39.82,111300.0,30.2709,30.2709,30.2557,30.2633,111300.0
2013-06-17 13:35:00,39.83,39.83,39.8,39.82,148800.0,30.2709,30.2709,30.2481,30.2633,148800.0
2013-06-17 13:40:00,39.82,39.82,39.8,39.82,116000.0,30.2633,30.2633,30.2481,30.2633,116000.0
2013-06-17 13:45:00,39.82,39.84,39.81,39.83,180100.0,30.2633,30.2785,30.2557,30.2709,180100.0
2013-06-17 13:50:00,39.83,39.83,39.8,39.8,80900.0,30.2709,30.2709,30.2481,30.2481,80900.0
2013-06-17 13:55:00,39.8,39.84,39.8,39.81,592800.0,30.2481,30.2785,30.2481,30.2557,592800.0
2013-06-17 14:00:00,39.82,39.86,39.81,39.85,426600.0,30.2633,30.2937,30.2557,30.2861,426600.0
2013-06-17 14:05:00,39.84,39.85,39.75,39.76,355500.0,30.2785,30.2861,30.2101,30.2177,355500.0
2013-06-17 14:10:00,39.76,39.76,39.68,39.69,1761200.0,30.2177,30.2177,30.1569,30.1645,1761200.0
2013-06-17 14:15:00,39.68,39.69,39.66,39.68,231500.0,30.1569,30.1645,30.1417,30.1569,231500.0
2013-06-17 14:20:00,39.68,39.7,39.61,39.62,416800.0,30.1569,30.1721,30.1037,30.1113,416800.0
2013-06-17 14:25:00,39.61,39.63,39.58,39.6,924000.0,30.1037,30.1189,30.0809,30.0961,924000.0
2013-06-17 14:30:00,39.59,39.68,39.58,39.68,713800.0,30.0885,30.1569,30.0809,30.1569,713800.0
2013-06-17 14:35:00,39.68,39.7,39.65,39.65,198100.0,30.1569,30.1721,30.1341,30.1341,198100.0
2013-06-17 14:40:00,39.66,39.69,39.63,39.64,175000.0,30.1417,30.1645,30.1189,30.1265,175000.0
2013-06-17 14:45:00,39.64,39.65,39.54,39.55,883500.0,30.1265,30.1341,30.0505,30.0581,883500.0
2013-06-17 14:50:00,39.54,39.55,39.48,39.5,771200.0,30.0505,30.0581,30.0049,30.0201,771200.0
2013-06-17 14:55:00,39.5,39.5,39.43,39.48,1435800.0,30.0201,30.0201,29.9669,30.0049,1435800.0
2013-06-17 15:00:00,39.47,39.54,39.45,39.53,612900.0,29.9973,30.0505,29.9821,30.0429,612900.0
2013-06-17 15:05:00,39.52,39.53,39.46,39.5,678800.0,30.0353,30.0429,29.9897,30.0201,678800.0
2013-06-17 15:10:00,39.51,39.52,39.45,39.46,365000.0,30.0277,30.0353,29.9821,29.9897,365000.0
2013-06-17 15:15:00,39.46,39.49,39.44,39.48,278300.0,29.9897,30.0125,29.9745,30.0049,278300.0
2013-06-17 15:20:00,39.49,39.56,39.46,39.55,774000.0,30.0125,30.0657,29.9897,30.0581,774000.0
2013-06-17 15:25:00,39.56,39.62,39.55,39.62,1980500.0,30.0657,30.1113,30.0581,30.1113,1980500.0
2013-06-17 15:30:00,39.61,39.71,39.61,39.71,1444100.0,30.1037,30.1797,30.1037,30.1797,1444100.0
2013-06-17 15:35:00,39.71,39.72,39.7,39.71,711600.0,30.1797,30.1873,30.1721,30.1797,711600.0
2013-06-17 15:40:00,39.71,39.71,39.7,39.71,485900.0,30.1797,30.1797,30.1721,30.1797,485900.0
2013-06-17 15:45:00,39.7,39.71,39.65,39.66,1291600.0,30.1721,30.1797,30.1341,30.1417,1291600.0
2013-06-17 15:50:00,39.66,39.67,39.58,39.59,1717200.0,30.1417,30.1493,30.0809,30.0885,1717200.0
2013-06-17 15:55:00,39.59,39.67,39.58,39.65,3798600.0,30.0885,30.1493,30.0809,30.1341,3798600.0
2013-06-18 09:30:00,39.57,39.65,39.56,39.64,825400.0,30.0733,30.1341,30.0657,30.1265,825400.0
2013-06-18 09:35:00,39.63,39.7,39.59,39.66,1720700.0,30.1189,30.1721,30.0885,30.1417,1720700.0
2013-06-18 09:40:00,39.65,39.66,39.6,39.64,599700.0,30.1341,30.1417,30.0961,30.1265,599700.0
2013-06-18 09:45:00,39.65,39.65,39.57,39.58,1576800.0,30.1341,30.1341,30.0733,30.0809,1576800.0
2013-06-18 09:50:00,39.57,39.63,39.54,39.58,2359000.0,30.0733,30.1189,30.0505,30.0809,2359000.0
2013-06-18 09:55:00,39.57,39.61,39.55,39.56,464300.0,30.0733,30.1037,30.0581,30.0657,464300.0
2013-06-18 10:00:00,39.56,39.57,39.47,39.5,602900.0,30.0657,30.0733,29.9973,30.0201,602900.0
2013-06-18 10:05:00,39.5,39.57,39.5,39.52,608600.0,30.0201,30.0733,30.0201,30.0353,608600.0
2013-06-18 10:10:00,39.52,39.53,39.47,39.48,711600.0,30.0353,30.0429,29.9973,30.0049,711600.0
2013-06-18 10:15:00,39.48,39.52,39.47,39.5,768700.0,30.0049,30.0353,29.9973,30.0201,768700.0
2013-06-18 10:20:00,39.5,39.55,39.5,39.52,644300.0,30.0201,30.0581,30.0201,30.0353,644300.0
2013-06-18 10:25:00,39.52,39.58,39.52,39.58,748800.0,30.0353,30.0809,30.0353,30.0809,748800.0
2013-06-18 10:30:00,39.58,39.64,39.58,39.63,1958900.0,30.0809,30.1265,30.0809,30.1189,1958900.0
2013-06-18 10:35:00,39.64,39.67,39.63,39.66,543100.0,30.1265,30.1493,30.1189,30.1417,543100.0
2013-06-18 10:40:00,39.66,39.66,39.62,39.64,668500.0,30.1417,30.1417,30.1113,30.1265,668500.0
2013-06-18 10:45:00,39.64,39.64,39.59,39.62,628500.0,30.1265,30.1265,30.0885,30.1113,628500.0
2013-06-18 10:50:00,39.62,39.64,39.61,39.62,365100.0,30.1113,30.1265,30.1037,30.1113,365100.0
2013-06-18 10:55:00,39.62,39.62,39.59,39.61,437300.0,30.1113,30.1113,30.0885,30.1037,437300.0
2013-06-18 11:00:00,39.61,39.63,39.6,39.63,297300.0,30.1037,30.1189,30.0961,30.1189,297300.0
2013-06-18 11:05:00,39.63,39.65,39.62,39.65,259400.0,30.1189,30.1341,30.1113,30.1341,259400.0
2013-06-18 11:10:00,39.64,39.67,39.64,39.66,372300.0,30.1265,30.1493,30.1265,30.1417,372300.0
2013-06-18 11:15:00,39.65,39.67,39.65,39.66,205600.0,30.1341,30.1493,30.1341,30.1417,205600.0
2013-06-18 11:20:00,39.66,39.69,39.66,39.67,406800.0,30.1417,30.1645,30.1417,30.1493,406800.0
2013-06-18 11:25:00,39.67,39.73,39.66,39.72,419700.0,30.1493,30.1949,30.1417,30.1873,419700.0
2013-06-18 11:30:00,39.71,39.79,39.71,39.77,1714800.0,30.1797,30.2405,30.1797,30.2253,1714800.0
2013-06-18 11:35:00,39.77,39.78,39.73,39.75,2120900.0,30.2253,30.2329,30.1949,30.2101,2120900.0
2013-06-18 11:40:00,39.74,39.76,39.73,39.73,266400.0,30.2025,30.2177,30.1949,30.1949,266400.0
2013-06-18 11:45:00,39.74,39.75,39.71,39.71,263700.0,30.2025,30.2101,30.1797,30.1797,263700.0
2013-06-18 11:50:00,39.7,39.75,39.7,39.75,252700.0,30.1721,30.2101,30.1721,30.2101,252700.0
2013-06-18 11:55:00,39.75,39.76,39.73,39.74,174900.0,30.2101,30.2177,30.1949,30.2025,174900.0
2013-06-18 12:00:00,39.75,39.77,39.74,39.76,262600.0,30.2101,30.2253,30.2025,30.2177,262600.0
2013-06-18 12:05:00,39.76,39.77,39.74,39.75,280400.0,30.2177,30.2253,30.2025,30.2101,280400.0
2013-06-18 12:10:00,39.75,39.77,39.75,39.76,66600.0,30.2101,30.2253,30.2101,30.2177,66600.0
2013-06-18 12:15:00,39.76,39.77,39.75,39.76,244800.0,30.2177,30.2253,30.2101,30.2177,244800.0
2013-06-18 12:20:00,39.76,39.77,39.75,39.75,139000.0,30.2177,30.2253,30.2101,30.2101,139000.0
2013-06-18 12:25:00,39.75,39.77,39.74,39.75,148300.0,30.2101,30.2253,30.2025,30.2101,148300.0
2013-06-18 12:30:00,39.75,39.78,39.75,39.77,69000.0,30.2101,30.2329,30.2101,30.2253,69000.0
2013-06-18 12:35:00,39.77,39.79,39.77,39.79,51200.0,30.2253,30.2405,30.2253,30.2405,51200.0
2013-06-18 12:40:00,39.79,39.81,39.79,39.81,172000.0,30.2405,30.2557,30.2405,30.2557,172000.0
2013-06-18 12:45:00,39.81,39.81,39.79,39.8,218800.0,30.2557,30.2557,30.2405,30.2481,218800.0
2013-06-18 12:50:00,39.8,39.82,39.8,39.8,109200.0,30.2481,30.2633,30.2481,30.2481,109200.0
2013-06-18 12:55:00,39.8,39.81,39.78,39.81,197600.0,30.2481,30.2557,30.2329,30.2557,197600.0
2013-06-18 13:00:00,39.8,39.82,39.78,39.79,327000.0,30.2481,30.2633,30.2329,30.2405,327000.0
2013-06-18 13:05:00,39.78,39.79,39.76,39.79,688400.0,30.2329,30.2405,30.2177,30.2405,688400.0
2013-06-18 13:10:00,39.79,39.8,39.79,39.8,155400.0,30.2405,30.2481,30.2405,30.2481,155400.0
2013-06-18 13:15:00,39.8,39.8,39.76,39.77,282600.0,30.2481,30.2481,30.2177,30.2253,282600.0
2013-06-18 13:20:00,39.78,39.78,39.73,39.74,379300.0,30.2329,30.2329,30.1949,30.2025,379300.0
2013-06-18 13:25:00,39.74,39.77,39.74,39.75,560800.0,30.2025,30.2253,30.2025,30.2101,560800.0
2013-06-18 13:30:00,39.75,39.75,39.7,39.73,252300.0,30.2101,30.2101,30.1721,30.1949,252300.0
2013-06-18 13:35:00,39.73,39.74,39.71,39.72,250500.0,30.1949,30.2025,30.1797,30.1873,250500.0
2013-06-18 13:40:00,39.72,39.75,39.72,39.75,130800.0,30.1873,30.2101,30.1873,30.2101,130800.0
2013-06-18 13:45:00,39.74,39.75,39.73,39.73,246600.0,30.2025,30.2101,30.1949,30.1949,246600.0
2013-06-18 13:50:00,39.73,39.78,39.73,39.75,641100.0,30.1949,30.2329,30.1949,30.2101,641100.0
2013-06-18 13:55:00,39.76,39.76,39.75,39.75,90200.0,30.2177,30.2177,30.2101,30.2101,90200.0
2013-06-18 14:00:00,39.76,39.76,39.72,39.75,445200.0,30.2177,30.2177,30.1873,30.2101,445200.0
2013-06-18 14:05:00,39.75,39.78,39.75,39.77,289800.0,30.2101,30.2329,30.2101,30.2253,289800.0
2013-06-18 14:10:00,39.77,39.8,39.77,39.78,228000.0,30.2253,30.2481,30.2253,30.2329,228000.0
2013-06-18 14:15:00,39.77,39.84,39.77,39.83,894200.0,30.2253,30.2785,30.2253,30.2709,894200.0
2013-06-18 14:20:00,39.82,39.84,39.82,39.82,175100.0,30.2633,30.2785,30.2633,30.2633,175100.0
2013-06-18 14:25:00,39.82,39.85,39.81,39.84,1811100.0,30.2633,30.2861,30.2557,30.2785,1811100.0
2013-06-18 14:30:00,39.84,39.85,39.83,39.84,397000.0,30.2785,30.2861,30.2709,30.2785,397000.0
2013-06-18 14:35:00,39.84,39.87,39.84,39.84,622100.0,30.2785,30.3013,30.2785,30.2785,622100.0
2013-06-18 14:40:00,39.84,39.86,39.84,39.84,373900.0,30.2785,30.2937,30.2785,30.2785,373900.0
2013-06-18 14:45:00,39.84,39.86,39.84,39.84,270900.0,30.2785,30.2937,30.2785,30.2785,270900.0
2013-06-18 14:50:00,39.84,39.85,39.83,39.83,140900.0,30.2785,30.2861,30.2709,30.2709,140900.0
2013-06-18 14:55:00,39.84,39.84,39.83,39.84,111800.0,30.2785,30.2785,30.2709,30.2785,111800.0
2013-06-18 15:00:00,39.83,39.84,39.81,39.82,174600.0,30.2709,30.2785,30.2557,30.2633,174600.0
2013-06-18 15:05:00,39.82,39.84,39.81,39.84,551500.0,30.2633,30.2785,30.2557,30.2785,551500.0
2013-06-18 15:10:00,39.84,39.84,39.81,39.82,400700.0,30.2785,30.2785,30.2557,30.2633,400700.0
2013-06-18 15:15:00,39.83,39.83,39.78,39.81,566600.0,30.2709,30.2709,30.2329,30.2557,566600.0
2013-06-18 15:20:00,39.8,39.83,39.8,39.81,308400.0,30.2481,30.2709,30.2481,30.2557,308400.0
2013-06-18 15:25:00,39.82,39.84,39.82,39.84,209100.0,30.2633,30.2785,30.2633,30.2785,209100.0
2013-06-18 15:30:00,39.84,39.85,39.82,39.83,222400.0,30.2785,30.2861,30.2633,30.2709,222400.0
2013-06-18 15:35:00,39.83,39.83,39.8,39.82,505000.0,30.2709,30.2709,30.2481,30.2633,505000.0
2013-06-18 15:40:00,39.82,39.84,39.81,39.84,1694200.0,30.2633,30.2785,30.2557,30.2785,1694200.0
2013-06-18 15:45:00,39.84,39.86,39.83,39.84,2113800.0,30.2785,30.2937,30.2709,30.2785,2113800.0
2013-06-18 15:50:00,39.85,39.85,39.81,39.81,734600.0,30.2861,30.2861,30.2557,30.2557,734600.0
2013-06-18 15:55:00,39.82,39.87,39.8,39.84,4387900.0,30.2633,30.3013,30.2481,30.2785,4387900.0
2013-06-19 09:30:00,39.55,39.63,39.53,39.59,824600.0,30.0581,30.1189,30.0429,30.0885,824600.0
2013-06-19 09:35:00,39.59,39.64,39.57,39.63,440900.0,30.0885,30.1265,30.0733,30.1189,440900.0
2013-06-19 09:40:00,39.63,39.64,39.6,39.64,832200.0,30.1189,30.1265,30.0961,30.1265,832200.0
2013-06-19 09:45:00,39.64,39.64,39.59,39.6,645500.0,30.1265,30.1265,30.0885,30.0961,645500.0
2013-06-19 09:50:00,39.59,39.59,39.55,39.59,546000.0,30.0885,30.0885,30.0581,30.0885,546000.0
2013-06-19 09:55:00,39.59,39.62,39.58,39.6,637500.0,30.0885,30.1113,30.0809,30.0961,637500.0
2013-06-19 10:00:00,39.6,39.62,39.57,39.6,398500.0,30.0961,30.1113,30.0733,30.0961,398500.0
2013-06-19 10:05:00,39.59,39.62,39.59,39.59,360200.0,30.0885,30.1113,30.0885,30.0885,360200.0
2013-06-19 10:10:00,39.6,39.61,39.59,39.6,249700.0,30.0961,30.1037,30.0885,30.0961,249700.0
2013-06-19 10:15:00,39.61,39.62,39.59,39.61,229100.0,30.1037,30.1113,30.0885,30.1037,229100.0
2013-06-19 10:20:00,39.6,39.65,39.6,39.64,282300.0,30.0961,30.1341,30.0961,30.1265,282300.0
2013-06-19 10:25:00,39.65,39.66,39.63,39.64,300200.0,30.1341,30.1417,30.1189,30.1265,300200.0
2013-06-19 10:30:00,39.64,39.66,39.63,39.66,241600.0,30.1265,30.1417,30.1189,30.1417,241600.0
2013-06-19 10:35:00,39.65,39.66,39.64,39.64,402900.0,30.1341,30.1417,30.1265,30.1265,402900.0
2013-06-19 10:40:00,39.64,39.66,39.63,39.66,443100.0,30.1265,30.1417,30.1189,30.1417,443100.0
2013-06-19 10:45:00,39.66,39.66,39.61,39.62,554200.0,30.1417,30.1417,30.1037,30.1113,554200.0
2013-06-19 10:50:00,39.62,39.63,39.61,39.62,449100.0,30.1113,30.1189,30.1037,30.1113,449100.0
2013-06-19 10:55:00,39.62,39.65,39.59,39.63,1248300.0,30.1113,30.1341,30.0885,30.1189,1248300.0
2013-06-19 11:00:00,39.63,39.64,39.6,39.6,235400.0,30.1189,30.1265,30.0961,30.0961,235400.0
2013-06-19 11:05:00,39.61,39.63,39.59,39.62,1879400.0,30.1037,30.1189,30.0885,30.1113,1879400.0
2013-06-19 11:10:00,39.62,39.64,39.6,39.62,441900.0,30.1113,30.1265,30.0961,30.1113,441900.0
2013-06-19 11:15:00,39.62,39.64,39.61,39.63,139100.0,30.1113,30.1265,30.1037,30.1189,139100.0
2013-06-19 11:20:00,39.63,39.64,39.62,39.62,552200.0,30.1189,30.1265,30.1113,30.1113,552200.0
2013-06-19 11:25:00,39.62,39.63,39.58,39.62,622000.0,30.1113,30.1189,30.0809,30.1113,622000.0
2013-06-19 11:30:00,39.61,39.63,39.59,39.62,329800.0,30.1037,30.1189,30.0885,30.1113,329800.0
2013-06-19 11:35:00,39.62,39.64,39.61,39.62,181700.0,30.1113,30.1265,30.1037,30.1113,181700.0
2013-06-19 11:40:00,39.62,39.63,39.6,39.62,147300.0,30.1113,30.1189,30.0961,30.1113,147300.0
2013-06-19 11:45:00,39.62,39.62,39.6,39.62,106900.0,30.1113,30.1113,30.0961,30.1113,106900.0
2013-06-19 11:50:00,39.62,39.62,39.58,39.61,429500.0,30.1113,30.1113,30.0809,30.1037,429500.0
2013-06-19 11:55:00,39.61,39.61,39.58,39.58,297000.0,30.1037,30.1037,30.0809,30.0809,297000.0
2013-06-19 12:00:00,39.58,39.59,39.57,39.59,85500.0,30.0809,30.0885,30.0733,30.0885,85500.0
2013-06-19 12:05:00,39.59,39.59,39.58,39.58,21300.0,30.0885,30.0885,30.0809,30.0809,21300.0
2013-06-19 12:10:00,39.58,39.59,39.58,39.59,74000.0,30.0809,30.0885,30.0809,30.0885,74000.0
2013-06-19 12:15:00,39.59,39.59,39.56,39.57,129900.0,30.0885,30.0885,30.0657,30.0733,129900.0
2013-06-19 12:20:00,39.58,39.58,39.57,39.58,132300.0,30.0809,30.0809,30.0733,30.0809,132300.0
2013-06-19 12:25:00,39.58,39.6,39.57,39.59,146000.0,30.0809,30.0961,30.0733,30.0885,146000.0
2013-06-19 12:30:00,39.59,39.6,39.58,39.59,82700.0,30.0885,30.0961,30.0809,30.0885,82700.0
2013-06-19 12:35:00,39.59,39.72,39.57,39.64,3017000.0,30.0885,30.1873,30.0733,30.1265,3017000.0
2013-06-19 12:40:00,39.64,39.67,39.63,39.66,545800.0,30.1265,30.1493,30.1189,30.1417,545800.0
2013-06-19 12:45:00,39.65,39.7,39.65,39.69,997500.0,30.1341,30.1721,30.1341,30.1645,997500.0
2013-06-19 12:50:00,39.7,39.7,39.66,39.69,341600.0,30.1721,30.1721,30.1417,30.1645,341600.0
2013-06-19 12:55:00,39.69,39.69,39.66,39.67,191400.0,30.1645,30.1645,30.1417,30.1493,191400.0
2013-06-19 13:00:00,39.67,39.69,39.64,39.64,567600.0,30.1493,30.1645,30.1265,30.1265,567600.0
2013-06-19 13:05:00,39.64,39.65,39.61,39.61,966200.0,30.1265,30.1341,30.1037,30.1037,966200.0
2013-06-19 13:10:00,39.61,39.63,39.59,39.61,677800.0,30.1037,30.1189,30.0885,30.1037,677800.0
2013-06-19 13:15:00,39.61,39.62,39.58,39.59,1017100.0,30.1037,30.1113,30.0809,30.0885,1017100.0
2013-06-19 13:20:00,39.59,39.6,39.58,39.59,179300.0,30.0885,30.0961,30.0809,30.0885,179300.0
2013-06-19 13:25:00,39.59,39.61,39.59,39.59,388200.0,30.0885,30.1037,30.0885,30.0885,388200.0
2013-06-19 13:30:00,39.59,39.6,39.59,39.6,143500.0,30.0885,30.0961,30.0885,30.0961,143500.0
2013-06-19 13:35:00,39.59,39.6,39.58,39.59,407200.0,30.0885,30.0961,30.0809,30.0885,407200.0
2013-06-19 13:40:00,39.59,39.61,39.55,39.57,2725100.0,30.0885,30.1037,30.0581,30.0733,2725100.0
2013-06-19 13:45:00,39.57,39.58,39.56,39.57,425300.0,30.0733,30.0809,30.0657,30.0733,425300.0
2013-06-19 13:50:00,39.56,39.58,39.56,39.57,285700.0,30.0657,30.0809,30.0657,30.0733,285700.0
2013-06-19 13:55:00,39.58,39.62,39.57,39.59,519200.0,30.0809,30.1113,30.0733,30.0885,519200.0
2013-06-19 14:00:00,39.6,39.65,39.27,39.27,2612700.0,30.0961,30.1341,29.8453,29.8453,2612700.0
2013-06-19 14:05:00,39.27,39.38,39.25,39.31,2639200.0,29.8453,29.9289,29.8301,29.8757,2639200.0
2013-06-19 14:10:00,39.32,39.5,39.26,39.46,1902000.0,29.8833,30.0201,29.8377,29.9897,1902000.0
2013-06-19 14:15:00,39.46,39.48,39.4,39.43,930700.0,29.9897,30.0049,29.9441,29.9669,930700.0
2013-06-19 14:20:00,39.43,39.44,39.29,39.32,561700.0,29.9669,29.9745,29.8605,29.8833,561700.0
2013-06-19 14:25:00,39.32,39.33,39.24,39.31,859600.0,29.8833,29.8909,29.8225,29.8757,859600.0
2013-06-19 14:30:00,39.31,39.31,39.22,39.23,1381400.0,29.8757,29.8757,29.8073,29.8149,1381400.0
2013-06-19 14:35:00,39.23,39.39,39.19,39.26,1800500.0,29.8149,29.9365,29.7845,29.8377,1800500.0
2013-06-19 14:40:00,39.25,39.25,39.07,39.09,3973500.0,29.8301,29.8301,29.6933,29.7085,3973500.0
2013-06-19 14:45:00,39.09,39.09,38.86,38.88,3431200.0,29.7085,29.7085,29.5337,29.5489,3431200.0
2013-06-19 14:50:00,38.87,38.91,38.81,38.82,1657500.0,29.5413,29.5717,29.4957,29.5033,1657500.0
2013-06-19 14:55:00,38.81,38.81,38.54,38.59,2131100.0,29.4957,29.4957,29.2905,29.3285,2131100.0
2013-06-19 15:00:00,38.59,38.71,38.56,38.7,3293500.0,29.3285,29.4197,29.3057,29.4121,3293500.0
2013-06-19 15:05:00,38.69,38.76,38.67,38.71,1715100.0,29.4045,29.4577,29.3893,29.4197,1715100.0
2013-06-19 15:10:00,38.72,38.76,38.63,38.66,1044700.0,29.4273,29.4577,29.3589,29.3817,1044700.0
2013-06-19 15:15:00,38.65,38.73,38.65,38.65,1119400.0,29.3741,29.4349,29.3741,29.3741,1119400.0
2013-06-19 15:20:00,38.65,38.71,38.63,38.7,843100.0,29.3741,29.4197,29.3589,29.4121,843100.0
2013-06-19 15:25:00,38.7,38.84,38.69,38.83,1661600.0,29.4121,29.5185,29.4045,29.5109,1661600.0
2013-06-19 15:30:00,38.84,38.86,38.76,38.76,689800.0,29.5185,29.5337,29.4577,29.4577,689800.0
2013-06-19 15:35:00,38.77,38.87,38.76,38.85,3518500.0,29.4653,29.5413,29.4577,29.5261,3518500.0
2013-06-19 15:40:00,38.85,38.85,38.75,38.75,1435500.0,29.5261,29.5261,29.4501,29.4501,1435500.0
2013-06-19 15:45:00,38.75,38.76,38.63,38.7,2646600.0,29.4501,29.4577,29.3589,29.4121,2646600.0
2013-06-19 15:50:00,38.69,38.72,38.66,38.66,3020600.0,29.4045,29.4273,29.3817,29.3817,3020600.0
2013-06-19 15:55:00,38.66,38.66,38.56,38.58,7971500.0,29.3817,29.3817,29.3057,29.3209,7971500.0
2013-06-20 09:30:00,37.69,37.69,37.51,37.52,3845700.0,28.6445,28.6445,28.5077,28.5153,3845700.0
2013-06-20 09:35:00,37.53,37.54,37.45,37.53,2904400.0,28.5229,28.5305,28.4621,28.5229,2904400.0
2013-06-20 09:40:00,37.52,37.53,37.46,37.47,1975200.0,28.5153,28.5229,28.4697,28.4773,1975200.0
2013-06-20 09:45:00,37.47,37.58,37.46,37.57,1502400.0,28.4773,28.5609,28.4697,28.5533,1502400.0
2013-06-20 09:50:00,37.57,37.64,37.53,37.61,2283300.0,28.5533,28.6065,28.5229,28.5837,2283300.0
2013-06-20 09:55:00,37.61,37.61,37.48,37.48,1161800.0,28.5837,28.5837,28.4849,28.4849,1161800.0
2013-06-20 10:00:00,37.48,37.54,37.43,37.45,1620300.0,28.4849,28.5305,28.4469,28.4621,1620300.0
2013-06-20 10:05:00,37.45,37.45,37.35,37.37,2414200.0,28.4621,28.4621,28.3861,28.4013,2414200.0
2013-06-20 10:10:00,37.37,37.38,37.23,37.25,2153400.0,28.4013,28.4089,28.2949,28.3101,2153400.0
2013-06-20 10:15:00,37.25,37.25,37.12,37.19,2341200.0,28.3101,28.3101,28.2113,28.2645,2341200.0
2013-06-20 10:20:00,37.18,37.24,37.15,37.21,1773500.0,28.2569,28.3025,28.2341,28.2797,1773500.0
2013-06-20 10:25:00,37.2,37.22,37.13,37.14,1933000.0,28.2721,28.2873,28.2189,28.2265,1933000.0
2013-06-20 10:30:00,37.13,37.14,37.02,37.02,3686700.0,28.2189,28.2265,28.1353,28.1353,3686700.0
2013-06-20 10:35:00,37.03,37.15,37.02,37.11,3632800.0,28.1429,28.2341,28.1353,28.2037,3632800.0
2013-06-20 10:40:00,37.11,37.14,37.07,37.11,2553400.0,28.2037,28.2265,28.1733,28.2037,2553400.0
2013-06-20 10:45:00,37.12,37.23,37.1,37.2,1473800.0,28.2113,28.2949,28.1961,28.2721,1473800.0
2013-06-20 10:50:00,37.2,37.31,37.2,37.3,2191200.0,28.2721,28.3557,28.2721,28.3481,2191200.0
2013-06-20 10:55:00,37.29,37.36,37.28,37.34,1694800.0,28.3405,28.3937,28.3329,28.3785,1694800.0
2013-06-20 11:00:00,37.34,37.35,37.3,37.31,1169900.0,28.3785,28.3861,28.3481,28.3557,1169900.0
2013-06-20 11:05:00,37.31,37.31,37.17,37.18,1628200.0,28.3557,28.3557,28.2493,28.2569,1628200.0
2013-06-20 11:10:00,37.17,37.23,37.14,37.23,848800.0,28.2493,28.2949,28.2265,28.2949,848800.0
2013-06-20 11:15:00,37.22,37.28,37.2,37.24,705800.0,28.2873,28.3329,28.2721,28.3025,705800.0
2013-06-20 11:20:00,37.23,37.34,37.23,37.3,1301300.0,28.2949,28.3785,28.2949,28.3481,1301300.0
2013-06-20 11:25:00,37.31,37.4,37.3,37.4,853700.0,28.3557,28.4241,28.3481,28.4241,853700.0
2013-06-20 11:30:00,37.4,37.44,37.38,37.4,1494800.0,28.4241,28.4545,28.4089,28.4241,1494800.0
2013-06-20 11:35:00,37.4,37.47,37.38,37.47,1063700.0,28.4241,28.4773,28.4089,28.4773,1063700.0
2013-06-20 11:40:00,37.47,37.52,37.46,37.47,937100.0,28.4773,28.5153,28.4697,28.4773,937100.0
2013-06-20 11:45:00,37.48,37.49,37.42,37.44,663300.0,28.4849,28.4925,28.4393,28.4545,663300.0
2013-06-20 11:50:00,37.45,37.48,37.44,37.47,492500.0,28.4621,28.4849,28.4545,28.4773,492500.0
2013-06-20 11:55:00,37.46,37.49,37.43,37.47,864500.0,28.4697,28.4925,28.4469,28.4773,864500.0
2013-06-20 12:00:00,37.47,37.56,37.46,37.5,1704200.0,28.4773,28.5457,28.4697,28.5001,1704200.0
2013-06-20 12:05:00,37.5,37.52,37.46,37.51,800100.0,28.5001,28.5153,28.4697,28.5077,800100.0
2013-06-20 12:10:00,37.51,37.6,37.5,37.6,1191100.0,28.5077,28.5761,28.5001,28.5761,1191100.0
2013-06-20 12:15:00,37.6,37.6,37.56,37.56,1169500.0,28.5761,28.5761,28.5457,28.5457,1169500.0
2013-06-20 12:20:00,37.56,37.56,37.49,37.53,675900.0,28.5457,28.5457,28.4925,28.5229,675900.0
2013-06-20 12:25:00,37.52,37.54,37.47,37.48,529300.0,28.5153,28.5305,28.4773,28.4849,529300.0
2013-06-20 12:30:00,37.48,37.56,37.48,37.51,702000.0,28.4849,28.5457,28.4849,28.5077,702000.0
2013-06-20 12:35:00,37.51,37.52,37.48,37.48,422000.0,28.5077,28.5153,28.4849,28.4849,422000.0
2013-06-20 12:40:00,37.48,37.51,37.46,37.5,619500.0,28.4849,28.5077,28.4697,28.5001,619500.0
2013-06-20 12:45:00,37.5,37.51,37.46,37.46,364800.0,28.5001,28.5077,28.4697,28.4697,364800.0
2013-06-20 12:50:00,37.46,37.47,37.43,37.43,471100.0,28.4697,28.4773,28.4469,28.4469,471100.0
2013-06-20 12:55:00,37.44,37.47,37.42,37.42,409800.0,28.4545,28.4773,28.4393,28.4393,409800.0
2013-06-20 13:00:00,37.42,37.43,37.38,37.4,981700.0,28.4393,28.4469,28.4089,28.4241,981700.0
2013-06-20 13:05:00,37.41,37.43,37.37,37.43,403700.0,28.4317,28.4469,28.4013,28.4469,403700.0
2013-06-20 13:10:00,37.42,37.44,37.4,37.4,497400.0,28.4393,28.4545,28.4241,28.4241,497400.0
2013-06-20 13:15:00,37.41,37.43,37.32,37.33,2314200.0,28.4317,28.4469,28.3633,28.3709,2314200.0
2013-06-20 13:20:00,37.33,37.33,37.31,37.33,662200.0,28.3709,28.3709,28.3557,28.3709,662200.0
2013-06-20 13:25:00,37.33,37.33,37.27,37.31,1132000.0,28.3709,28.3709,28.3253,28.3557,1132000.0
2013-06-20 13:30:00,37.3,37.33,37.29,37.32,573600.0,28.3481,28.3709,28.3405,28.3633,573600.0
2013-06-20 13:35:00,37.33,37.33,37.28,37.3,418500.0,28.3709,28.3709,28.3329,28.3481,418500.0
2013-06-20 13:40:00,37.3,37.35,37.28,37.34,679700.0,28.3481,28.3861,28.3329,28.3785,679700.0
2013-06-20 13:45:00,37.34,37.4,37.32,37.38,613900.0,28.3785,28.4241,28.3633,28.4089,613900.0
2013-06-20 13:50:00,37.37,37.38,37.29,37.29,1587100.0,28.4013,28.4089,28.3405,28.3405,1587100.0
2013-06-20 13:55:00,37.29,37.36,37.28,37.34,1763200.0,28.3405,28.3937,28.3329,28.3785,1763200.0
2013-06-20 14:00:00,37.34,37.34,37.24,37.3,845800.0,28.3785,28.3785,28.3025,28.3481,845800.0
2013-06-20 14:05:00,37.3,37.3,37.25,37.26,395500.0,28.3481,28.3481,28.3101,28.3177,395500.0
2013-06-20 14:10:00,37.26,37.26,37.1,37.12,1636200.0,28.3177,28.3177,28.1961,28.2113,1636200.0
2013-06-20 14:15:00,37.12,37.14,37.08,37.09,1984200.0,28.2113,28.2265,28.1809,28.1885,1984200.0
2013-06-20 14:20:00,37.09,37.1,36.97,36.98,1649500.0,28.1885,28.1961,28.0973,28.1049,1649500.0
2013-06-20 14:25:00,36.98,37.02,36.88,36.88,1511700.0,28.1049,28.1353,28.0289,28.0289,1511700.0
2013-06-20 14:30:00,36.88,36.98,36.85,36.96,1875300.0,28.0289,28.1049,28.0061,28.0897,1875300.0
2013-06-20 14:35:00,36.96,36.98,36.89,36.89,1329300.0,28.0897,28.1049,28.0365,28.0365,1329300.0
2013-06-20 14:40:00,36.9,36.95,36.88,36.91,1416400.0,28.0441,28.0821,28.0289,28.0517,1416400.0
2013-06-20 14:45:00,36.91,36.91,36.86,36.87,863700.0,28.0517,28.0517,28.0137,28.0213,863700.0
2013-06-20 14:50:00,36.87,36.87,36.73,36.74,1909700.0,28.0213,28.0213,27.9149,27.9225,1909700.0
2013-06-20 14:55:00,36.74,36.76,36.67,36.67,2026800.0,27.9225,27.9377,27.8693,27.8693,2026800.0
2013-06-20 15:00:00,36.68,36.74,36.66,36.69,1805900.0,27.8769,27.9225,27.8617,27.8845,1805900.0
2013-06-20 15:05:00,36.69,36.84,36.68,36.79,2264600.0,27.8845,27.9985,27.8769,27.9605,2264600.0
2013-06-20 15:10:00,36.8,36.8,36.64,36.65,2684400.0,27.9681,27.9681,27.8465,27.8541,2684400.0
2013-06-20 15:15:00,36.65,36.67,36.53,36.54,4710900.0,27.8541,27.8693,27.7629,27.7705,4710900.0
2013-06-20 15:20:00,36.53,36.54,36.43,36.5,2509400.0,27.7629,27.7705,27.6869,27.7401,2509400.0
2013-06-20 15:25:00,36.5,36.69,36.49,36.68,2220800.0,27.7401,27.8845,27.7325,27.8769,2220800.0
2013-06-20 15:30:00,36.69,36.78,36.67,36.7,3097500.0,27.8845,27.9529,27.8693,27.8921,3097500.0
2013-06-20 15:35:00,36.69,36.76,36.68,36.73,2598500.0,27.8845,27.9377,27.8769,27.9149,2598500.0
2013-06-20 15:40:00,36.72,36.8,36.7,36.78,1291800.0,27.9073,27.9681,27.8921,27.9529,1291800.0
2013-06-20 15:45:00,36.78,36.84,36.78,36.83,2510000.0,27.9529,27.9985,27.9529,27.9909,2510000.0
2013-06-20 15:50:00,36.83,36.94,36.8,36.94,2948500.0,27.9909,28.0745,27.9681,28.0745,2948500.0
2013-06-20 15:55:00,36.94,37.01,36.85,36.9,7060800.0,28.0745,28.1277,28.0061,28.0441,7060800.0
2013-06-21 09:30:00,37.41,37.41,37.28,37.38,2393500.0,28.4317,28.4317,28.3329,28.4089,2393500.0
2013-06-21 09:35:00,37.38,37.38,37.23,37.23,1546500.0,28.4089,28.4089,28.2949,28.2949,1546500.0
2013-06-21 09:40:00,37.23,37.26,37.16,37.25,1206900.0,28.2949,28.3177,28.2417,28.3101,1206900.0
2013-06-21 09:45:00,37.25,37.39,37.22,37.36,2577900.0,28.3101,28.4165,28.2873,28.3937,2577900.0
2013-06-21 09:50:00,37.35,37.36,37.19,37.25,2678200.0,28.3861,28.3937,28.2645,28.3101,2678200.0
2013-06-21 09:55:00,37.25,37.3,37.23,37.23,1474200.0,28.3101,28.3481,28.2949,28.2949,1474200.0
2013-06-21 10:00:00,37.23,37.27,37.2,37.21,2105800.0,28.2949,28.3253,28.2721,28.2797,2105800.0
2013-06-21 10:05:00,37.22,37.22,37.15,37.16,2292100.0,28.2873,28.2873,28.2341,28.2417,2292100.0
2013-06-21 10:10:00,37.16,37.2,37.11,37.15,1974800.0,28.2417,28.2721,28.2037,28.2341,1974800.0
2013-06-21 10:15:00,37.15,37.19,37.06,37.08,1722300.0,28.2341,28.2645,28.1657,28.1809,1722300.0
2013-06-21 10:20:00,37.07,37.09,37.05,37.07,1217800.0,28.1733,28.1885,28.1581,28.1733,1217800.0
2013-06-21 10:25:00,37.06,37.07,37.0,37.01,1091000.0,28.1657,28.1733,28.1201,28.1277,1091000.0
2013-06-21 10:30:00,37.01,37.01,36.97,36.98,1238500.0,28.1277,28.1277,28.0973,28.1049,1238500.0
2013-06-21 10:35:00,36.99,37.04,36.97,37.03,1284600.0,28.1125,28.1505,28.0973,28.1429,1284600.0
2013-06-21 10:40:00,37.01,37.03,36.97,37.02,1254100.0,28.1277,28.1429,28.0973,28.1353,1254100.0
2013-06-21 10:45:00,37.02,37.08,37.02,37.05,655300.0,28.1353,28.1809,28.1353,28.1581,655300.0
2013-06-21 10:50:00,37.05,37.12,37.05,37.12,1058700.0,28.1581,28.2113,28.1581,28.2113,1058700.0
2013-06-21 10:55:00,37.12,37.12,37.05,37.08,856600.0,28.2113,28.2113,28.1581,28.1809,856600.0
2013-06-21 11:00:00,37.08,37.1,37.04,37.06,1153300.0,28.1809,28.1961,28.1505,28.1657,1153300.0
2013-06-21 11:05:00,37.05,37.07,37.04,37.06,1154300.0,28.1581,28.1733,28.1505,28.1657,1154300.0
2013-06-21 11:10:00,37.05,37.07,37.02,37.06,2264300.0,28.1581,28.1733,28.1353,28.1657,2264300.0
2013-06-21 11:15:00,37.05,37.07,37.04,37.06,853300.0,28.1581,28.1733,28.1505,28.1657,853300.0
2013-06-21 11:20:00,37.06,37.06,36.97,36.99,1922500.0,28.1657,28.1657,28.0973,28.1125,1922500.0
2013-06-21 11:25:00,36.98,36.98,36.86,36.87,1637800.0,28.1049,28.1049,28.0137,28.0213,1637800.0
2013-06-21 11:30:00,36.86,36.88,36.78,36.83,1768800.0,28.0137,28.0289,27.9529,27.9909,1768800.0
2013-06-21 11:35:00,36.83,36.89,36.82,36.86,655500.0,27.9909,28.0365,27.9833,28.0137,655500.0
2013-06-21 11:40:00,36.87,36.88,36.81,36.84,785200.0,28.0213,28.0289,27.9757,27.9985,785200.0
2013-06-21 11:45:00,36.84,36.87,36.8,36.86,609400.0,27.9985,28.0213,27.9681,28.0137,609400.0
2013-06-21 11:50:00,36.86,36.87,36.79,36.79,772500.0,28.0137,28.0213,27.9605,27.9605,772500.0
2013-06-21 11:55:00,36.79,36.83,36.78,36.79,417100.0,27.9605,27.9909,27.9529,27.9605,417100.0
2013-06-21 12:00:00,36.8,36.9,36.8,36.9,700500.0,27.9681,28.0441,27.9681,28.0441,700500.0
2013-06-21 12:05:00,36.9,37.01,36.89,36.98,2177500.0,28.0441,28.1277,28.0365,28.1049,2177500.0
2013-06-21 12:10:00,36.98,37.04,36.96,36.97,1654300.0,28.1049,28.1505,28.0897,28.0973,1654300.0
2013-06-21 12:15:00,36.97,37.0,36.93,36.95,1679200.0,28.0973,28.1201,28.0669,28.0821,1679200.0
2013-06-21 12:20:00,36.95,36.96,36.93,36.95,979700.0,28.0821,28.0897,28.0669,28.0821,979700.0
2013-06-21 12:25:00,36.95,36.98,36.93,36.97,851900.0,28.0821,28.1049,28.0669,28.0973,851900.0
2013-06-21 12:30:00,36.97,37.0,36.94,36.95,1110900.0,28.0973,28.1201,28.0745,28.0821,1110900.0
2013-06-21 12:35:00,36.95,37.03,36.95,37.01,615300.0,28.0821,28.1429,28.0821,28.1277,615300.0
2013-06-21 12:40:00,37.02,37.14,37.01,37.12,842000.0,28.1353,28.2265,28.1277,28.2113,842000.0
2013-06-21 12:45:00,37.13,37.27,37.1,37.27,1442200.0,28.2189,28.3253,28.1961,28.3253,1442200.0
2013-06-21 12:50:00,37.27,37.27,37.19,37.23,972800.0,28.3253,28.3253,28.2645,28.2949,972800.0
2013-06-21 12:55:00,37.22,37.38,37.21,37.37,1666500.0,28.2873,28.4089,28.2797,28.4013,1666500.0
2013-06-21 13:00:00,37.37,37.39,37.26,37.27,725300.0,28.4013,28.4165,28.3177,28.3253,725300.0
2013-06-21 13:05:00,37.27,37.31,37.26,37.3,940200.0,28.3253,28.3557,28.3177,28.3481,940200.0
2013-06-21 13:10:00,37.31,37.39,37.3,37.39,755700.0,28.3557,28.4165,28.3481,28.4165,755700.0
2013-06-21 13:15:00,37.39,37.5,37.38,37.46,1856400.0,28.4165,28.5001,28.4089,28.4697,1856400.0
2013-06-21 13:20:00,37.47,37.47,37.34,37.35,1068600.0,28.4773,28.4773,28.3785,28.3861,1068600.0
2013-06-21 13:25:00,37.35,37.4,37.34,37.38,880500.0,28.3861,28.4241,28.3785,28.4089,880500.0
2013-06-21 13:30:00,37.39,37.42,37.33,37.42,704800.0,28.4165,28.4393,28.3709,28.4393,704800.0
2013-06-21 13:35:00,37.42,37.43,37.37,37.41,473800.0,28.4393,28.4469,28.4013,28.4317,473800.0
2013-06-21 13:40:00,37.42,37.42,37.34,37.36,858900.0,28.4393,28.4393,28.3785,28.3937,858900.0
2013-06-21 13:45:00,37.36,37.37,37.29,37.3,617500.0,28.3937,28.4013,28.3405,28.3481,617500.0
2013-06-21 13:50:00,37.3,37.32,37.2,37.23,770200.0,28.3481,28.3633,28.2721,28.2949,770200.0
2013-06-21 13:55:00,37.23,37.24,37.18,37.2,644000.0,28.2949,28.3025,28.2569,28.2721,644000.0
2013-06-21 14:00:00,37.2,37.23,37.15,37.19,1009400.0,28.2721,28.2949,28.2341,28.2645,1009400.0
2013-06-21 14:05:00,37.19,37.19,37.09,37.09,856400.0,28.2645,28.2645,28.1885,28.1885,856400.0
2013-06-21 14:10:00,37.09,37.26,37.09,37.26,743200.0,28.1885,28.3177,28.1885,28.3177,743200.0
2013-06-21 14:15:00,37.26,37.31,37.24,37.31,672300.0,28.3177,28.3557,28.3025,28.3557,672300.0
2013-06-21 14:20:00,37.31,37.33,37.23,37.3,1045400.0,28.3557,28.3709,28.2949,28.3481,1045400.0
2013-06-21 14:25:00,37.31,37.41,37.3,37.39,1259500.0,28.3557,28.4317,28.3481,28.4165,1259500.0
2013-06-21 14:30:00,37.39,37.43,37.37,37.41,613800.0,28.4165,28.4469,28.4013,28.4317,613800.0
2013-06-21 14:35:00,37.42,37.44,37.38,37.41,630800.0,28.4393,28.4545,28.4089,28.4317,630800.0
2013-06-21 14:40:00,37.41,37.41,37.36,37.39,846100.0,28.4317,28.4317,28.3937,28.4165,846100.0
2013-06-21 14:45:00,37.39,37.47,37.39,37.47,1514400.0,28.4165,28.4773,28.4165,28.4773,1514400.0
2013-06-21 14:50:00,37.47,37.5,37.46,37.5,666500.0,28.4773,28.5001,28.4697,28.5001,666500.0
2013-06-21 14:55:00,37.49,37.52,37.46,37.52,867600.0,28.4925,28.5153,28.4697,28.5153,867600.0
2013-06-21 15:00:00,37.52,37.55,37.48,37.55,1041200.0,28.5153,28.5381,28.4849,28.5381,1041200.0
2013-06-21 15:05:00,37.54,37.62,37.54,37.61,1166200.0,28.5305,28.5913,28.5305,28.5837,1166200.0
2013-06-21 15:10:00,37.61,37.64,37.56,37.56,1070000.0,28.5837,28.6065,28.5457,28.5457,1070000.0
2013-06-21 15:15:00,37.57,37.61,37.54,37.57,974800.0,28.5533,28.5837,28.5305,28.5533,974800.0
2013-06-21 15:20:00,37.56,37.6,37.56,37.59,1172000.0,28.5457,28.5761,28.5457,28.5685,1172000.0
2013-06-21 15:25:00,37.59,37.62,37.58,37.61,733000.0,28.5685,28.5913,28.5609,28.5837,733000.0
2013-06-21 15:30:00,37.6,37.62,37.57,37.57,1609600.0,28.5761,28.5913,28.5533,28.5533,1609600.0
2013-06-21 15:35:00,37.58,37.63,37.56,37.6,1289100.0,28.5609,28.5989,28.5457,28.5761,1289100.0
2013-06-21 15:40:00,37.61,37.61,37.47,37.48,970300.0,28.5837,28.5837,28.4773,28.4849,970300.0
2013-06-21 15:45:00,37.47,37.49,37.41,37.48,1407200.0,28.4773,28.4925,28.4317,28.4849,1407200.0
2013-06-21 15:50:00,37.48,37.5,37.47,37.5,1317400.0,28.4849,28.5001,28.4773,28.5001,1317400.0
2013-06-21 15:55:00,37.5,37.52,37.41,37.44,4771500.0,28.5001,28.5153,28.4317,28.4545,4771500.0
2013-06-24 09:30:00,36.49,36.52,36.45,36.5,2683700.0,27.7325,27.7553,27.7021,27.7401,2683700.0
2013-06-24 09:35:00,36.5,36.54,36.37,36.4,2041500.0,27.7401,27.7705,27.6413,27.6641,2041500.0
2013-06-24 09:40:00,36.4,36.49,36.39,36.46,1575800.0,27.6641,27.7325,27.6565,27.7097,1575800.0
2013-06-24 09:45:00,36.45,36.52,36.4,36.47,1567000.0,27.7021,27.7553,27.6641,27.7173,1567000.0
2013-06-24 09:50:00,36.47,36.49,36.31,36.32,2380300.0,27.7173,27.7325,27.5957,27.6033,2380300.0
2013-06-24 09:55:00,36.32,36.34,36.22,36.24,1759100.0,27.6033,27.6185,27.5273,27.5425,1759100.0
2013-06-24 10:00:00,36.24,36.27,36.16,36.27,1361700.0,27.5425,27.5653,27.4817,27.5653,1361700.0
2013-06-24 10:05:00,36.27,36.33,36.24,36.3,2298600.0,27.5653,27.6109,27.5425,27.5881,2298600.0
2013-06-24 10:10:00,36.3,36.38,36.29,36.33,1971400.0,27.5881,27.6489,27.5805,27.6109,1971400.0
2013-06-24 10:15:00,36.33,36.39,36.3,36.37,3169800.0,27.6109,27.6565,27.5881,27.6413,3169800.0
2013-06-24 10:20:00,36.36,36.38,36.29,36.33,1514000.0,27.6337,27.6489,27.5805,27.6109,1514000.0
2013-06-24 10:25:00,36.33,36.33,36.22,36.25,1111700.0,27.6109,27.6109,27.5273,27.5501,1111700.0
2013-06-24 10:30:00,36.25,36.31,36.19,36.23,775100.0,27.5501,27.5957,27.5045,27.5349,775100.0
2013-06-24 10:35:00,36.23,36.33,36.22,36.32,1145600.0,27.5349,27.6109,27.5273,27.6033,1145600.0
2013-06-24 10:40:00,36.31,36.33,36.28,36.32,760500.0,27.5957,27.6109,27.5729,27.6033,760500.0
2013-06-24 10:45:00,36.32,36.33,36.26,36.32,952800.0,27.6033,27.6109,27.5577,27.6033,952800.0
2013-06-24 10:50:00,36.32,36.33,36.27,36.3,925000.0,27.6033,27.6109,27.5653,27.5881,925000.0
2013-06-24 10:55:00,36.3,36.33,36.27,36.33,1139200.0,27.5881,27.6109,27.5653,27.6109,1139200.0
2013-06-24 11:00:00,36.32,36.37,36.27,36.28,2038100.0,27.6033,27.6413,27.5653,27.5729,2038100.0
2013-06-24 11:05:00,36.28,36.32,36.24,36.3,872400.0,27.5729,27.6033,27.5425,27.5881,872400.0
2013-06-24 11:10:00,36.3,36.33,36.23,36.24,1103100.0,27.5881,27.6109,27.5349,27.5425,1103100.0
2013-06-24 11:15:00,36.23,36.27,36.21,36.21,702000.0,27.5349,27.5653,27.5197,27.5197,702000.0
2013-06-24 11:20:00,36.22,36.22,36.16,36.17,1211900.0,27.5273,27.5273,27.4817,27.4893,1211900.0
2013-06-24 11:25:00,36.18,36.19,36.16,36.18,1055700.0,27.4969,27.5045,27.4817,27.4969,1055700.0
2013-06-24 11:30:00,36.17,36.25,36.17,36.24,859300.0,27.4893,27.5501,27.4893,27.5425,859300.0
2013-06-24 11:35:00,36.25,36.26,36.23,36.26,691900.0,27.5501,27.5577,27.5349,27.5577,691900.0
2013-06-24 11:40:00,36.26,36.3,36.22,36.23,1310400.0,27.5577,27.5881,27.5273,27.5349,1310400.0
2013-06-24 11:45:00,36.23,36.27,36.2,36.26,972800.0,27.5349,27.5653,27.5121,27.5577,972800.0
2013-06-24 11:50:00,36.26,36.33,36.25,36.32,1788500.0,27.5577,27.6109,27.5501,27.6033,1788500.0
2013-06-24 11:55:00,36.32,36.32,36.26,36.27,931300.0,27.6033,27.6033,27.5577,27.5653,931300.0
2013-06-24 12:00:00,36.27,36.33,36.21,36.21,966200.0,27.5653,27.6109,27.5197,27.5197,966200.0
2013-06-24 12:05:00,36.2,36.21,36.16,36.2,1075400.0,27.5121,27.5197,27.4817,27.5121,1075400.0
2013-06-24 12:10:00,36.2,36.22,36.18,36.2,575700.0,27.5121,27.5273,27.4969,27.5121,575700.0
2013-06-24 12:15:00,36.2,36.26,36.19,36.2,516400.0,27.5121,27.5577,27.5045,27.5121,516400.0
2013-06-24 12:20:00,36.2,36.21,36.17,36.2,546600.0,27.5121,27.5197,27.4893,27.5121,546600.0
2013-06-24 12:25:00,36.2,36.33,36.18,36.3,740600.0,27.5121,27.6109,27.4969,27.5881,740600.0
2013-06-24 12:30:00,36.3,36.34,36.29,36.31,513600.0,27.5881,27.6185,27.5805,27.5957,513600.0
2013-06-24 12:35:00,36.31,36.37,36.3,36.31,580800.0,27.5957,27.6413,27.5881,27.5957,580800.0
2013-06-24 12:40:00,36.31,36.33,36.27,36.31,690100.0,27.5957,27.6109,27.5653,27.5957,690100.0
2013-06-24 12:45:00,36.31,36.42,36.3,36.41,2540200.0,27.5957,27.6793,27.5881,27.6717,2540200.0
2013-06-24 12:50:00,36.4,36.44,36.4,36.43,958800.0,27.6641,27.6945,27.6641,27.6869,958800.0
2013-06-24 12:55:00,36.44,36.56,36.42,36.55,1572000.0,27.6945,27.7857,27.6793,27.7781,1572000.0
2013-06-24 13:00:00,36.55,36.56,36.52,36.53,533700.0,27.7781,27.7857,27.7553,27.7629,533700.0
2013-06-24 13:05:00,36.54,36.54,36.47,36.48,1125900.0,27.7705,27.7705,27.7173,27.7249,1125900.0
2013-06-24 13:10:00,36.47,36.58,36.44,36.56,1014500.0,27.7173,27.8009,27.6945,27.7857,1014500.0
2013-06-24 13:15:00,36.56,36.59,36.5,36.58,696800.0,27.7857,27.8085,27.7401,27.8009,696800.0
2013-06-24 13:20:00,36.59,36.6,36.54,36.58,416800.0,27.8085,27.8161,27.7705,27.8009,416800.0
2013-06-24 13:25:00,36.58,36.58,36.53,36.58,269500.0,27.8009,27.8009,27.7629,27.8009,269500.0
2013-06-24 13:30:00,36.58,36.6,36.55,36.59,630400.0,27.8009,27.8161,27.7781,27.8085,630400.0
2013-06-24 13:35:00,36.59,36.63,36.58,36.61,998900.0,27.8085,27.8389,27.8009,27.8237,998900.0
2013-06-24 13:40:00,36.61,36.77,36.61,36.76,2058700.0,27.8237,27.9453,27.8237,27.9377,2058700.0
2013-06-24 13:45:00,36.76,36.78,36.68,36.7,1161700.0,27.9377,27.9529,27.8769,27.8921,1161700.0
2013-06-24 13:50:00,36.7,36.71,36.63,36.65,734900.0,27.8921,27.8997,27.8389,27.8541,734900.0
2013-06-24 13:55:00,36.65,36.7,36.62,36.69,720900.0,27.8541,27.8921,27.8313,27.8845,720900.0
2013-06-24 14:00:00,36.69,36.75,36.64,36.7,923800.0,27.8845,27.9301,27.8465,27.8921,923800.0
2013-06-24 14:05:00,36.7,36.77,36.7,36.75,1193800.0,27.8921,27.9453,27.8921,27.9301,1193800.0
2013-06-24 14:10:00,36.76,36.81,36.73,36.73,971700.0,27.9377,27.9757,27.9149,27.9149,971700.0
2013-06-24 14:15:00,36.73,36.8,36.73,36.8,701300.0,27.9149,27.9681,27.9149,27.9681,701300.0
2013-06-24 14:20:00,36.8,36.91,36.8,36.84,1083400.0,27.9681,28.0517,27.9681,27.9985,1083400.0
2013-06-24 14:25:00,36.84,36.94,36.84,36.94,923200.0,27.9985,28.0745,27.9985,28.0745,923200.0
2013-06-24 14:30:00,36.94,36.97,36.91,36.97,429300.0,28.0745,28.0973,28.0517,28.0973,429300.0
2013-06-24 14:35:00,36.97,37.03,36.92,37.02,916200.0,28.0973,28.1429,28.0593,28.1353,916200.0
2013-06-24 14:40:00,37.02,37.04,36.93,36.96,838800.0,28.1353,28.1505,28.0669,28.0897,838800.0
2013-06-24 14:45:00,36.97,36.97,36.91,36.95,624400.0,28.0973,28.0973,28.0517,28.0821,624400.0
2013-06-24 14:50:00,36.95,36.99,36.94,36.96,549900.0,28.0821,28.1125,28.0745,28.0897,549900.0
2013-06-24 14:55:00,36.96,36.97,36.88,36.9,683200.0,28.0897,28.0973,28.0289,28.0441,683200.0
2013-06-24 15:00:00,36.91,36.96,36.88,36.93,385700.0,28.0517,28.0897,28.0289,28.0669,385700.0
2013-06-24 15:05:00,36.93,36.95,36.89,36.9,436700.0,28.0669,28.0821,28.0365,28.0441,436700.0
2013-06-24 15:10:00,36.9,36.93,36.88,36.89,597900.0,28.0441,28.0669,28.0289,28.0365,597900.0
2013-06-24 15:15:00,36.89,36.89,36.75,36.77,715000.0,28.0365,28.0365,27.9301,27.9453,715000.0
2013-06-24 15:20:00,36.77,36.86,36.76,36.79,677400.0,27.9453,28.0137,27.9377,27.9605,677400.0
2013-06-24 15:25:00,36.79,36.8,36.74,36.77,519400.0,27.9605,27.9681,27.9225,27.9453,519400.0
2013-06-24 15:30:00,36.77,36.87,36.76,36.77,1087200.0,27.9453,28.0213,27.9377,27.9453,1087200.0
2013-06-24 15:35:00,36.77,36.9,36.76,36.86,699400.0,27.9453,28.0441,27.9377,28.0137,699400.0
2013-06-24 15:40:00,36.86,36.86,36.8,36.83,1023900.0,28.0137,28.0137,27.9681,27.9909,1023900.0
2013-06-24 15:45:00,36.83,36.83,36.72,36.77,1655200.0,27.9909,27.9909,27.9073,27.9453,1655200.0
2013-06-24 15:50:00,36.77,36.83,36.76,36.8,1421400.0,27.9453,27.9909,27.9377,27.9681,1421400.0
2013-06-24 15:55:00,36.81,36.81,36.63,36.66,5092100.0,27.9757,27.9757,27.8389,27.8617,5092100.0
2013-06-25 09:30:00,37.27,37.4,37.23,37.26,2397200.0,28.3253,28.4241,28.2949,28.3177,2397200.0
2013-06-25 09:35:00,37.26,37.28,37.12,37.14,2682600.0,28.3177,28.3329,28.2113,28.2265,2682600.0
2013-06-25 09:40:00,37.14,37.28,37.13,37.28,2697700.0,28.2265,28.3329,28.2189,28.3329,2697700.0
2013-06-25 09:45:00,37.28,37.31,37.19,37.2,1999200.0,28.3329,28.3557,28.2645,28.2721,1999200.0
2013-06-25 09:50:00,37.2,37.21,37.11,37.11,743500.0,28.2721,28.2797,28.2037,28.2037,743500.0
2013-06-25 09:55:00,37.11,37.2,37.07,37.17,689000.0,28.2037,28.2721,28.1733,28.2493,689000.0
2013-06-25 10:00:00,37.17,37.21,37.08,37.14,1680000.0,28.2493,28.2797,28.1809,28.2265,1680000.0
2013-06-25 10:05:00,37.13,37.14,37.0,37.05,1187600.0,28.2189,28.2265,28.1201,28.1581,1187600.0
2013-06-25 10:10:00,37.05,37.05,36.95,36.98,721300.0,28.1581,28.1581,28.0821,28.1049,721300.0
2013-06-25 10:15:00,36.98,37.0,36.89,36.89,869100.0,28.1049,28.1201,28.0365,28.0365,869100.0
2013-06-25 10:20:00,36.89,36.99,36.88,36.97,552700.0,28.0365,28.1125,28.0289,28.0973,552700.0
2013-06-25 10:25:00,36.98,36.99,36.93,36.94,615800.0,28.1049,28.1125,28.0669,28.0745,615800.0
2013-06-25 10:30:00,36.94,36.99,36.92,36.98,783600.0,28.0745,28.1125,28.0593,28.1049,783600.0
2013-06-25 10:35:00,36.98,37.04,36.94,37.0,1678900.0,28.1049,28.1505,28.0745,28.1201,1678900.0
2013-06-25 10:40:00,37.01,37.07,36.98,37.05,795800.0,28.1277,28.1733,28.1049,28.1581,795800.0
2013-06-25 10:45:00,37.05,37.11,37.04,37.11,574300.0,28.1581,28.2037,28.1505,28.2037,574300.0
2013-06-25 10:50:00,37.11,37.11,37.07,37.1,853600.0,28.2037,28.2037,28.1733,28.1961,853600.0
2013-06-25 10:55:00,37.1,37.13,37.08,37.11,1819800.0,28.1961,28.2189,28.1809,28.2037,1819800.0
2013-06-25 11:00:00,37.11,37.13,37.08,37.13,698800.0,28.2037,28.2189,28.1809,28.2189,698800.0
2013-06-25 11:05:00,37.13,37.18,37.11,37.18,807200.0,28.2189,28.2569,28.2037,28.2569,807200.0
2013-06-25 11:10:00,37.18,37.2,37.15,37.16,737100.0,28.2569,28.2721,28.2341,28.2417,737100.0
2013-06-25 11:15:00,37.16,37.16,37.13,37.15,493700.0,28.2417,28.2417,28.2189,28.2341,493700.0
2013-06-25 11:20:00,37.15,37.16,37.12,37.13,423300.0,28.2341,28.2417,28.2113,28.2189,423300.0
2013-06-25 11:25:00,37.13,37.14,37.1,37.13,573300.0,28.2189,28.2265,28.1961,28.2189,573300.0
2013-06-25 11:30:00,37.13,37.16,37.11,37.12,437400.0,28.2189,28.2417,28.2037,28.2113,437400.0
2013-06-25 11:35:00,37.13,37.16,37.12,37.13,226200.0,28.2189,28.2417,28.2113,28.2189,226200.0
2013-06-25 11:40:00,37.13,37.16,37.07,37.1,430800.0,28.2189,28.2417,28.1733,28.1961,430800.0
2013-06-25 11:45:00,37.09,37.12,37.06,37.12,616100.0,28.1885,28.2113,28.1657,28.2113,616100.0
2013-06-25 11:50:00,37.12,37.17,37.11,37.15,482900.0,28.2113,28.2493,28.2037,28.2341,482900.0
2013-06-25 11:55:00,37.15,37.2,37.14,37.16,347600.0,28.2341,28.2721,28.2265,28.2417,347600.0
2013-06-25 12:00:00,37.16,37.17,37.14,37.15,263900.0,28.2417,28.2493,28.2265,28.2341,263900.0
2013-06-25 12:05:00,37.16,37.18,37.14,37.15,435500.0,28.2417,28.2569,28.2265,28.2341,435500.0
2013-06-25 12:10:00,37.15,37.15,37.13,37.15,152400.0,28.2341,28.2341,28.2189,28.2341,152400.0
2013-06-25 12:15:00,37.15,37.17,37.14,37.16,384400.0,28.2341,28.2493,28.2265,28.2417,384400.0
2013-06-25 12:20:00,37.16,37.17,37.12,37.15,316200.0,28.2417,28.2493,28.2113,28.2341,316200.0
2013-06-25 12:25:00,37.15,37.15,37.11,37.12,214700.0,28.2341,28.2341,28.2037,28.2113,214700.0
2013-06-25 12:30:00,37.12,37.16,37.11,37.16,531000.0,28.2113,28.2417,28.2037,28.2417,531000.0
2013-06-25 12:35:00,37.16,37.19,37.14,37.19,551800.0,28.2417,28.2645,28.2265,28.2645,551800.0
2013-06-25 12:40:00,37.18,37.21,37.17,37.19,649100.0,28.2569,28.2797,28.2493,28.2645,649100.0
2013-06-25 12:45:00,37.19,37.22,37.19,37.2,426100.0,28.2645,28.2873,28.2645,28.2721,426100.0
2013-06-25 12:50:00,37.2,37.22,37.19,37.2,351200.0,28.2721,28.2873,28.2645,28.2721,351200.0
2013-06-25 12:55:00,37.2,37.23,37.18,37.22,723500.0,28.2721,28.2949,28.2569,28.2873,723500.0
2013-06-25 13:00:00,37.22,37.22,37.2,37.2,270900.0,28.2873,28.2873,28.2721,28.2721,270900.0
2013-06-25 13:05:00,37.21,37.23,37.14,37.16,642400.0,28.2797,28.2949,28.2265,28.2417,642400.0
2013-06-25 13:10:00,37.16,37.18,37.14,37.16,431400.0,28.2417,28.2569,28.2265,28.2417,431400.0
2013-06-25 13:15:00,37.16,37.16,37.11,37.13,290000.0,28.2417,28.2417,28.2037,28.2189,290000.0
2013-06-25 13:20:00,37.13,37.13,37.09,37.09,447600.0,28.2189,28.2189,28.1885,28.1885,447600.0
2013-06-25 13:25:00,37.1,37.1,37.07,37.08,368900.0,28.1961,28.1961,28.1733,28.1809,368900.0
2013-06-25 13:30:00,37.09,37.09,37.05,37.07,475100.0,28.1885,28.1885,28.1581,28.1733,475100.0
2013-06-25 13:35:00,37.07,37.09,37.05,37.08,296000.0,28.1733,28.1885,28.1581,28.1809,296000.0
2013-06-25 13:40:00,37.08,37.14,37.07,37.14,310300.0,28.1809,28.2265,28.1733,28.2265,310300.0
2013-06-25 13:45:00,37.14,37.16,37.12,37.15,155800.0,28.2265,28.2417,28.2113,28.2341,155800.0
2013-06-25 13:50:00,37.15,37.16,37.11,37.15,358100.0,28.2341,28.2417,28.2037,28.2341,358100.0
2013-06-25 13:55:00,37.15,37.16,37.1,37.11,219800.0,28.2341,28.2417,28.1961,28.2037,219800.0
2013-06-25 14:00:00,37.1,37.15,37.08,37.13,362500.0,28.1961,28.2341,28.1809,28.2189,362500.0
2013-06-25 14:05:00,37.13,37.15,37.09,37.11,341800.0,28.2189,28.2341,28.1885,28.2037,341800.0
2013-06-25 14:10:00,37.11,37.16,37.11,37.16,379300.0,28.2037,28.2417,28.2037,28.2417,379300.0
2013-06-25 14:15:00,37.16,37.2,37.16,37.19,175800.0,28.2417,28.2721,28.2417,28.2645,175800.0
2013-06-25 14:20:00,37.19,37.2,37.12,37.14,374200.0,28.2645,28.2721,28.2113,28.2265,374200.0
2013-06-25 14:25:00,37.14,37.17,37.13,37.16,295600.0,28.2265,28.2493,28.2189,28.2417,295600.0
2013-06-25 14:30:00,37.16,37.25,37.14,37.23,554200.0,28.2417,28.3101,28.2265,28.2949,554200.0
2013-06-25 14:35:00,37.23,37.27,37.21,37.24,359400.0,28.2949,28.3253,28.2797,28.3025,359400.0
2013-06-25 14:40:00,37.25,37.26,37.23,37.23,337800.0,28.3101,28.3177,28.2949,28.2949,337800.0
2013-06-25 14:45:00,37.23,37.27,37.23,37.27,695600.0,28.2949,28.3253,28.2949,28.3253,695600.0
2013-06-25 14:50:00,37.27,37.29,37.24,37.27,258900.0,28.3253,28.3405,28.3025,28.3253,258900.0
2013-06-25 14:55:00,37.28,37.3,37.24,37.26,277900.0,28.3329,28.3481,28.3025,28.3177,277900.0
2013-06-25 15:00:00,37.26,37.28,37.25,37.27,188100.0,28.3177,28.3329,28.3101,28.3253,188100.0
2013-06-25 15:05:00,37.27,37.29,37.24,37.28,399100.0,28.3253,28.3405,28.3025,28.3329,399100.0
2013-06-25 15:10:00,37.28,37.32,37.28,37.31,254800.0,28.3329,28.3633,28.3329,28.3557,254800.0
2013-06-25 15:15:00,37.31,37.34,37.3,37.3,408000.0,28.3557,28.3785,28.3481,28.3481,408000.0
2013-06-25 15:20:00,37.3,37.36,37.3,37.34,488600.0,28.3481,28.3937,28.3481,28.3785,488600.0
2013-06-25 15:25:00,37.35,37.39,37.33,37.39,437300.0,28.3861,28.4165,28.3709,28.4165,437300.0
2013-06-25 15:30:00,37.38,37.42,37.37,37.41,575400.0,28.4089,28.4393,28.4013,28.4317,575400.0
2013-06-25 15:35:00,37.41,37.46,37.39,37.42,911800.0,28.4317,28.4697,28.4165,28.4393,911800.0
2013-06-25 15:40:00,37.43,37.46,37.41,37.44,1264400.0,28.4469,28.4697,28.4317,28.4545,1264400.0
2013-06-25 15:45:00,37.43,37.47,37.39,37.42,1649000.0,28.4469,28.4773,28.4165,28.4393,1649000.0
2013-06-25 15:50:00,37.42,37.46,37.38,37.45,2330700.0,28.4393,28.4697,28.4089,28.4621,2330700.0
2013-06-25 15:55:00,37.45,37.46,37.4,37.44,5897400.0,28.4621,28.4697,28.4241,28.4545,5897400.0
2013-06-26 09:30:00,37.73,37.88,37.72,37.88,3042800.0,28.6749,28.7889,28.6673,28.7889,3042800.0
2013-06-26 09:35:00,37.87,37.97,37.86,37.96,3436700.0,28.7813,28.8573,28.7737,28.8497,3436700.0
2013-06-26 09:40:00,37.96,37.97,37.89,37.91,1363000.0,28.8497,28.8573,28.7965,28.8117,1363000.0
2013-06-26 09:45:00,37.91,37.92,37.83,37.9,1664600.0,28.8117,28.8193,28.7509,28.8041,1664600.0
2013-06-26 09:50:00,37.9,37.95,37.89,37.91,1337000.0,28.8041,28.8421,28.7965,28.8117,1337000.0
2013-06-26 09:55:00,37.91,37.94,37.89,37.93,824300.0,28.8117,28.8345,28.7965,28.8269,824300.0
2013-06-26 10:00:00,37.93,37.95,37.91,37.92,727400.0,28.8269,28.8421,28.8117,28.8193,727400.0
2013-06-26 10:05:00,37.91,37.92,37.87,37.89,1136000.0,28.8117,28.8193,28.7813,28.7965,1136000.0
2013-06-26 10:10:00,37.9,37.92,37.87,37.9,836300.0,28.8041,28.8193,28.7813,28.8041,836300.0
2013-06-26 10:15:00,37.9,37.9,37.85,37.89,926900.0,28.8041,28.8041,28.7661,28.7965,926900.0
2013-06-26 10:20:00,37.89,37.95,37.87,37.93,1065700.0,28.7965,28.8421,28.7813,28.8269,1065700.0
2013-06-26 10:25:00,37.92,37.93,37.87,37.87,507700.0,28.8193,28.8269,28.7813,28.7813,507700.0
2013-06-26 10:30:00,37.87,37.9,37.81,37.81,1445300.0,28.7813,28.8041,28.7357,28.7357,1445300.0
2013-06-26 10:35:00,37.81,37.88,37.79,37.88,988500.0,28.7357,28.7889,28.7205,28.7889,988500.0
2013-06-26 10:40:00,37.87,37.9,37.86,37.9,465000.0,28.7813,28.8041,28.7737,28.8041,465000.0
2013-06-26 10:45:00,37.9,37.91,37.88,37.9,783000.0,28.8041,28.8117,28.7889,28.8041,783000.0
2013-06-26 10:50:00,37.9,37.91,37.87,37.9,566200.0,28.8041,28.8117,28.7813,28.8041,566200.0
2013-06-26 10:55:00,37.9,37.91,37.84,37.85,972100.0,28.8041,28.8117,28.7585,28.7661,972100.0
2013-06-26 11:00:00,37.84,37.85,37.78,37.8,842900.0,28.7585,28.7661,28.7129,28.7281,842900.0
2013-06-26 11:05:00,37.8,37.81,37.76,37.79,812200.0,28.7281,28.7357,28.6977,28.7205,812200.0
2013-06-26 11:10:00,37.78,37.82,37.77,37.8,1155500.0,28.7129,28.7433,28.7053,28.7281,1155500.0
2013-06-26 11:15:00,37.8,37.82,37.77,37.77,499600.0,28.7281,28.7433,28.7053,28.7053,499600.0
2013-06-26 11:20:00,37.77,37.79,37.75,37.76,392900.0,28.7053,28.7205,28.6901,28.6977,392900.0
2013-06-26 11:25:00,37.77,37.77,37.71,37.74,1870900.0,28.7053,28.7053,28.6597,28.6825,1870900.0
2013-06-26 11:30:00,37.73,37.77,37.71,37.77,457400.0,28.6749,28.7053,28.6597,28.7053,457400.0
2013-06-26 11:35:00,37.77,37.77,37.71,37.74,700600.0,28.7053,28.7053,28.6597,28.6825,700600.0
2013-06-26 11:40:00,37.73,37.75,37.71,37.72,456300.0,28.6749,28.6901,28.6597,28.6673,456300.0
2013-06-26 11:45:00,37.72,37.74,37.71,37.73,412600.0,28.6673,28.6825,28.6597,28.6749,412600.0
2013-06-26 11:50:00,37.73,37.75,37.72,37.74,386800.0,28.6749,28.6901,28.6673,28.6825,386800.0
2013-06-26 11:55:00,37.73,37.74,37.71,37.72,202400.0,28.6749,28.6825,28.6597,28.6673,202400.0
2013-06-26 12:00:00,37.71,37.79,37.71,37.77,689700.0,28.6597,28.7205,28.6597,28.7053,689700.0
2013-06-26 12:05:00,37.77,37.79,37.76,37.77,263800.0,28.7053,28.7205,28.6977,28.7053,263800.0
2013-06-26 12:10:00,37.76,37.82,37.76,37.8,465700.0,28.6977,28.7433,28.6977,28.7281,465700.0
2013-06-26 12:15:00,37.8,37.85,37.8,37.84,814200.0,28.7281,28.7661,28.7281,28.7585,814200.0
2013-06-26 12:20:00,37.84,37.85,37.83,37.84,461300.0,28.7585,28.7661,28.7509,28.7585,461300.0
2013-06-26 12:25:00,37.84,37.85,37.83,37.84,353900.0,28.7585,28.7661,28.7509,28.7585,353900.0
2013-06-26 12:30:00,37.84,37.84,37.8,37.8,329000.0,28.7585,28.7585,28.7281,28.7281,329000.0
2013-06-26 12:35:00,37.8,37.84,37.78,37.83,346800.0,28.7281,28.7585,28.7129,28.7509,346800.0
2013-06-26 12:40:00,37.83,37.85,37.81,37.82,429800.0,28.7509,28.7661,28.7357,28.7433,429800.0
2013-06-26 12:45:00,37.83,37.84,37.82,37.83,194800.0,28.7509,28.7585,28.7433,28.7509,194800.0
2013-06-26 12:50:00,37.83,37.85,37.82,37.85,140900.0,28.7509,28.7661,28.7433,28.7661,140900.0
2013-06-26 12:55:00,37.84,37.85,37.8,37.82,361900.0,28.7585,28.7661,28.7281,28.7433,361900.0
2013-06-26 13:00:00,37.83,37.85,37.81,37.81,371700.0,28.7509,28.7661,28.7357,28.7357,371700.0
2013-06-26 13:05:00,37.81,37.84,37.81,37.83,165900.0,28.7357,28.7585,28.7357,28.7509,165900.0
2013-06-26 13:10:00,37.84,37.88,37.84,37.88,315700.0,28.7585,28.7889,28.7585,28.7889,315700.0
2013-06-26 13:15:00,37.88,37.89,37.86,37.87,299900.0,28.7889,28.7965,28.7737,28.7813,299900.0
2013-06-26 13:20:00,37.86,37.89,37.86,37.89,252200.0,28.7737,28.7965,28.7737,28.7965,252200.0
2013-06-26 13:25:00,37.89,37.92,37.88,37.91,541300.0,28.7965,28.8193,28.7889,28.8117,541300.0
2013-06-26 13:30:00,37.91,37.95,37.9,37.95,783000.0,28.8117,28.8421,28.8041,28.8421,783000.0
2013-06-26 13:35:00,37.95,37.97,37.93,37.93,581500.0,28.8421,28.8573,28.8269,28.8269,581500.0
2013-06-26 13:40:00,37.94,37.94,37.9,37.92,267300.0,28.8345,28.8345,28.8041,28.8193,267300.0
2013-06-26 13:45:00,37.92,37.96,37.91,37.94,569900.0,28.8193,28.8497,28.8117,28.8345,569900.0
2013-06-26 13:50:00,37.93,37.95,37.91,37.94,366500.0,28.8269,28.8421,28.8117,28.8345,366500.0
2013-06-26 13:55:00,37.94,37.95,37.93,37.94,302400.0,28.8345,28.8421,28.8269,28.8345,302400.0
2013-06-26 14:00:00,37.95,37.97,37.93,37.96,500200.0,28.8421,28.8573,28.8269,28.8497,500200.0
2013-06-26 14:05:00,37.97,37.97,37.93,37.95,527500.0,28.8573,28.8573,28.8269,28.8421,527500.0
2013-06-26 14:10:00,37.95,37.96,37.92,37.93,438200.0,28.8421,28.8497,28.8193,28.8269,438200.0
2013-06-26 14:15:00,37.92,37.96,37.92,37.95,316500.0,28.8193,28.8497,28.8193,28.8421,316500.0
2013-06-26 14:20:00,37.95,37.96,37.93,37.94,473000.0,28.8421,28.8497,28.8269,28.8345,473000.0
2013-06-26 14:25:00,37.94,37.97,37.93,37.96,842700.0,28.8345,28.8573,28.8269,28.8497,842700.0
2013-06-26 14:30:00,37.96,37.98,37.93,37.95,524100.0,28.8497,28.8649,28.8269,28.8421,524100.0
2013-06-26 14:35:00,37.95,37.98,37.94,37.97,272600.0,28.8421,28.8649,28.8345,28.8573,272600.0
2013-06-26 14:40:00,37.97,37.99,37.96,37.98,570400.0,28.8573,28.8725,28.8497,28.8649,570400.0
2013-06-26 14:45:00,37.99,37.99,37.97,37.98,374900.0,28.8725,28.8725,28.8573,28.8649,374900.0
2013-06-26 14:50:00,37.98,38.0,37.98,38.0,833400.0,28.8649,28.8801,28.8649,28.8801,833400.0
2013-06-26 14:55:00,38.0,38.04,37.99,38.01,549200.0,28.8801,28.9105,28.8725,28.8877,549200.0
2013-06-26 15:00:00,38.01,38.11,38.01,38.07,1042400.0,28.8877,28.9637,28.8877,28.9333,1042400.0
2013-06-26 15:05:00,38.07,38.1,38.06,38.08,633100.0,28.9333,28.9561,28.9257,28.9409,633100.0
2013-06-26 15:10:00,38.08,38.11,38.07,38.11,799800.0,28.9409,28.9637,28.9333,28.9637,799800.0
2013-06-26 15:15:00,38.11,38.12,38.09,38.12,796500.0,28.9637,28.9713,28.9485,28.9713,796500.0
2013-06-26 15:20:00,38.11,38.13,38.09,38.13,1388500.0,28.9637,28.9789,28.9485,28.9789,1388500.0
2013-06-26 15:25:00,38.13,38.13,38.09,38.13,684700.0,28.9789,28.9789,28.9485,28.9789,684700.0
2013-06-26 15:30:00,38.13,38.14,38.12,38.13,482900.0,28.9789,28.9865,28.9713,28.9789,482900.0
2013-06-26 15:35:00,38.12,38.17,38.12,38.16,926700.0,28.9713,29.0093,28.9713,29.0017,926700.0
2013-06-26 15:40:00,38.16,38.17,38.13,38.14,1393300.0,29.0017,29.0093,28.9789,28.9865,1393300.0
2013-06-26 15:45:00,38.14,38.15,38.1,38.14,1798100.0,28.9865,28.9941,28.9561,28.9865,1798100.0
2013-06-26 15:50:00,38.13,38.15,38.1,38.11,3316200.0,28.9789,28.9941,28.9561,28.9637,3316200.0
2013-06-26 15:55:00,38.11,38.11,38.01,38.01,6115900.0,28.9637,28.9637,28.8877,28.8877,6115900.0
2013-06-27 09:30:00,37.98,38.01,37.97,38.0,2261100.0,29.2363,29.2594,29.2286,29.2517,2261100.0
2013-06-27 09:35:00,37.99,38.04,37.97,38.04,1145400.0,29.244,29.2825,29.2286,29.2825,1145400.0
2013-06-27 09:40:00,38.04,38.09,38.04,38.09,1518500.0,29.2825,29.321,29.2825,29.321,1518500.0
2013-06-27 09:45:00,38.09,38.18,38.08,38.18,1995900.0,29.321,29.3903,29.3133,29.3903,1995900.0
2013-06-27 09:50:00,38.18,38.21,38.17,38.2,1341900.0,29.3903,29.4134,29.3826,29.4057,1341900.0
2013-06-27 09:55:00,38.2,38.25,38.2,38.2,1196600.0,29.4057,29.4441,29.4057,29.4057,1196600.0
2013-06-27 10:00:00,38.2,38.24,38.08,38.09,1793600.0,29.4057,29.4364,29.3133,29.321,1793600.0
2013-06-27 10:05:00,38.08,38.11,38.06,38.08,1476200.0,29.3133,29.3364,29.2979,29.3133,1476200.0
2013-06-27 10:10:00,38.07,38.14,38.07,38.13,912900.0,29.3056,29.3595,29.3056,29.3518,912900.0
2013-06-27 10:15:00,38.13,38.15,38.1,38.12,1024000.0,29.3518,29.3672,29.3287,29.3441,1024000.0
2013-06-27 10:20:00,38.12,38.15,38.11,38.14,791300.0,29.3441,29.3672,29.3364,29.3595,791300.0
2013-06-27 10:25:00,38.14,38.19,38.13,38.17,1226700.0,29.3595,29.398,29.3518,29.3826,1226700.0
2013-06-27 10:30:00,38.17,38.22,38.16,38.22,1252200.0,29.3826,29.421,29.3749,29.421,1252200.0
2013-06-27 10:35:00,38.22,38.24,38.2,38.2,1339900.0,29.421,29.4364,29.4057,29.4057,1339900.0
2013-06-27 10:40:00,38.2,38.24,38.17,38.18,1387100.0,29.4057,29.4364,29.3826,29.3903,1387100.0
2013-06-27 10:45:00,38.18,38.2,38.17,38.17,820400.0,29.3903,29.4057,29.3826,29.3826,820400.0
2013-06-27 10:50:00,38.18,38.21,38.17,38.19,313900.0,29.3903,29.4134,29.3826,29.398,313900.0
2013-06-27 10:55:00,38.2,38.2,38.14,38.15,464200.0,29.4057,29.4057,29.3595,29.3672,464200.0
2013-06-27 11:00:00,38.15,38.2,38.14,38.2,705700.0,29.3672,29.4057,29.3595,29.4057,705700.0
2013-06-27 11:05:00,38.2,38.21,38.14,38.14,720600.0,29.4057,29.4134,29.3595,29.3595,720600.0
2013-06-27 11:10:00,38.15,38.15,38.09,38.1,740000.0,29.3672,29.3672,29.321,29.3287,740000.0
2013-06-27 11:15:00,38.09,38.13,38.09,38.09,766600.0,29.321,29.3518,29.321,29.321,766600.0
2013-06-27 11:20:00,38.09,38.11,38.06,38.08,790600.0,29.321,29.3364,29.2979,29.3133,790600.0
2013-06-27 11:25:00,38.08,38.1,38.07,38.09,448800.0,29.3133,29.3287,29.3056,29.321,448800.0
2013-06-27 11:30:00,38.1,38.11,38.06,38.06,742900.0,29.3287,29.3364,29.2979,29.2979,742900.0
2013-06-27 11:35:00,38.07,38.07,38.01,38.03,1858300.0,29.3056,29.3056,29.2594,29.2748,1858300.0
2013-06-27 11:40:00,38.02,38.07,38.02,38.05,908800.0,29.2671,29.3056,29.2671,29.2902,908800.0
2013-06-27 11:45:00,38.05,38.08,38.04,38.08,567800.0,29.2902,29.3133,29.2825,29.3133,567800.0
2013-06-27 11:50:00,38.08,38.09,38.07,38.08,347000.0,29.3133,29.321,29.3056,29.3133,347000.0
2013-06-27 11:55:00,38.08,38.09,38.05,38.08,810700.0,29.3133,29.321,29.2902,29.3133,810700.0
2013-06-27 12:00:00,38.08,38.1,38.05,38.05,516200.0,29.3133,29.3287,29.2902,29.2902,516200.0
2013-06-27 12:05:00,38.05,38.07,38.0,38.03,916900.0,29.2902,29.3056,29.2517,29.2748,916900.0
2013-06-27 12:10:00,38.02,38.04,38.01,38.02,627800.0,29.2671,29.2825,29.2594,29.2671,627800.0
2013-06-27 12:15:00,38.02,38.06,38.02,38.05,899000.0,29.2671,29.2979,29.2671,29.2902,899000.0
2013-06-27 12:20:00,38.05,38.07,38.03,38.05,606900.0,29.2902,29.3056,29.2748,29.2902,606900.0
2013-06-27 12:25:00,38.05,38.08,38.03,38.07,840900.0,29.2902,29.3133,29.2748,29.3056,840900.0
2013-06-27 12:30:00,38.08,38.13,38.07,38.13,874500.0,29.3133,29.3518,29.3056,29.3518,874500.0
2013-06-27 12:35:00,38.13,38.14,38.11,38.14,558300.0,29.3518,29.3595,29.3364,29.3595,558300.0
2013-06-27 12:40:00,38.14,38.18,38.14,38.16,711400.0,29.3595,29.3903,29.3595,29.3749,711400.0
2013-06-27 12:45:00,38.16,38.17,38.15,38.16,687000.0,29.3749,29.3826,29.3672,29.3749,687000.0
2013-06-27 12:50:00,38.17,38.18,38.15,38.18,609400.0,29.3826,29.3903,29.3672,29.3903,609400.0
2013-06-27 12:55:00,38.18,38.22,38.17,38.2,575400.0,29.3903,29.421,29.3826,29.4057,575400.0
2013-06-27 13:00:00,38.2,38.27,38.18,38.25,1131200.0,29.4057,29.4595,29.3903,29.4441,1131200.0
2013-06-27 13:05:00,38.25,38.25,38.23,38.25,325500.0,29.4441,29.4441,29.4287,29.4441,325500.0
2013-06-27 13:10:00,38.25,38.29,38.24,38.27,661300.0,29.4441,29.4749,29.4364,29.4595,661300.0
2013-06-27 13:15:00,38.26,38.29,38.24,38.29,922200.0,29.4518,29.4749,29.4364,29.4749,922200.0
2013-06-27 13:20:00,38.29,38.29,38.25,38.27,623400.0,29.4749,29.4749,29.4441,29.4595,623400.0
2013-06-27 13:25:00,38.27,38.3,38.27,38.3,577100.0,29.4595,29.4826,29.4595,29.4826,577100.0
2013-06-27 13:30:00,38.3,38.34,38.29,38.34,712900.0,29.4826,29.5134,29.4749,29.5134,712900.0
2013-06-27 13:35:00,38.34,38.34,38.3,38.3,425600.0,29.5134,29.5134,29.4826,29.4826,425600.0
2013-06-27 13:40:00,38.3,38.32,38.3,38.32,223800.0,29.4826,29.498,29.4826,29.498,223800.0
2013-06-27 13:45:00,38.32,38.32,38.29,38.32,678300.0,29.498,29.498,29.4749,29.498,678300.0
2013-06-27 13:50:00,38.32,38.32,38.27,38.31,493200.0,29.498,29.498,29.4595,29.4903,493200.0
2013-06-27 13:55:00,38.3,38.31,38.25,38.26,286400.0,29.4826,29.4903,29.4441,29.4518,286400.0
2013-06-27 14:00:00,38.26,38.26,38.2,38.24,793600.0,29.4518,29.4518,29.4057,29.4364,793600.0
2013-06-27 14:05:00,38.25,38.26,38.23,38.23,1082200.0,29.4441,29.4518,29.4287,29.4287,1082200.0
2013-06-27 14:10:00,38.23,38.26,38.21,38.26,359900.0,29.4287,29.4518,29.4134,29.4518,359900.0
2013-06-27 14:15:00,38.26,38.26,38.22,38.23,670000.0,29.4518,29.4518,29.421,29.4287,670000.0
2013-06-27 14:20:00,38.24,38.25,38.23,38.23,265300.0,29.4364,29.4441,29.4287,29.4287,265300.0
2013-06-27 14:25:00,38.24,38.28,38.22,38.28,537200.0,29.4364,29.4672,29.421,29.4672,537200.0
2013-06-27 14:30:00,38.28,38.33,38.27,38.3,524300.0,29.4672,29.5057,29.4595,29.4826,524300.0
2013-06-27 14:35:00,38.3,38.31,38.29,38.3,437400.0,29.4826,29.4903,29.4749,29.4826,437400.0
2013-06-27 14:40:00,38.3,38.32,38.27,38.27,494300.0,29.4826,29.498,29.4595,29.4595,494300.0
2013-06-27 14:45:00,38.28,38.3,38.26,38.27,730200.0,29.4672,29.4826,29.4518,29.4595,730200.0
2013-06-27 14:50:00,38.27,38.31,38.26,38.27,579400.0,29.4595,29.4903,29.4518,29.4595,579400.0
2013-06-27 14:55:00,38.26,38.28,38.25,38.27,812800.0,29.4518,29.4672,29.4441,29.4595,812800.0
2013-06-27 15:00:00,38.27,38.27,38.25,38.26,365700.0,29.4595,29.4595,29.4441,29.4518,365700.0
2013-06-27 15:05:00,38.26,38.27,38.23,38.25,636500.0,29.4518,29.4595,29.4287,29.4441,636500.0
2013-06-27 15:10:00,38.25,38.3,38.25,38.3,584400.0,29.4441,29.4826,29.4441,29.4826,584400.0
2013-06-27 15:15:00,38.3,38.31,38.29,38.3,449900.0,29.4826,29.4903,29.4749,29.4826,449900.0
2013-06-27 15:20:00,38.31,38.31,38.27,38.29,1586900.0,29.4903,29.4903,29.4595,29.4749,1586900.0
2013-06-27 15:25:00,38.29,38.3,38.27,38.29,976300.0,29.4749,29.4826,29.4595,29.4749,976300.0
2013-06-27 15:30:00,38.29,38.29,38.26,38.29,1215000.0,29.4749,29.4749,29.4518,29.4749,1215000.0
2013-06-27 15:35:00,38.29,38.29,38.26,38.29,791800.0,29.4749,29.4749,29.4518,29.4749,791800.0
2013-06-27 15:40:00,38.28,38.29,38.26,38.27,1148200.0,29.4672,29.4749,29.4518,29.4595,1148200.0
2013-06-27 15:45:00,38.27,38.29,38.27,38.27,1806600.0,29.4595,29.4749,29.4595,29.4595,1806600.0
2013-06-27 15:50:00,38.27,38.28,38.26,38.26,2462900.0,29.4595,29.4672,29.4518,29.4518,2462900.0
2013-06-27 15:55:00,38.27,38.28,38.21,38.26,10867200.0,29.4595,29.4672,29.4134,29.4518,10867200.0
2013-06-28 09:30:00,37.99,38.11,37.93,38.09,1939700.0,29.244,29.3364,29.1978,29.321,1939700.0
2013-06-28 09:35:00,38.09,38.23,38.08,38.23,1332700.0,29.321,29.4287,29.3133,29.4287,1332700.0
2013-06-28 09:40:00,38.22,38.23,38.15,38.15,737800.0,29.421,29.4287,29.3672,29.3672,737800.0
2013-06-28 09:45:00,38.15,38.17,38.04,38.05,992400.0,29.3672,29.3826,29.2825,29.2902,992400.0
2013-06-28 09:50:00,38.05,38.06,37.99,38.02,1079800.0,29.2902,29.2979,29.244,29.2671,1079800.0
2013-06-28 09:55:00,38.03,38.05,37.97,37.98,1810900.0,29.2748,29.2902,29.2286,29.2363,1810900.0
2013-06-28 10:00:00,37.99,38.1,37.97,38.05,1667000.0,29.244,29.3287,29.2286,29.2902,1667000.0
2013-06-28 10:05:00,38.04,38.07,37.95,38.07,1573800.0,29.2825,29.3056,29.2132,29.3056,1573800.0
2013-06-28 10:10:00,38.07,38.09,38.03,38.09,902600.0,29.3056,29.321,29.2748,29.321,902600.0
2013-06-28 10:15:00,38.08,38.17,38.08,38.16,962700.0,29.3133,29.3826,29.3133,29.3749,962700.0
2013-06-28 10:20:00,38.16,38.18,38.13,38.15,1922700.0,29.3749,29.3903,29.3518,29.3672,1922700.0
2013-06-28 10:25:00,38.15,38.19,38.13,38.19,585700.0,29.3672,29.398,29.3518,29.398,585700.0
2013-06-28 10:30:00,38.19,38.24,38.18,38.22,401900.0,29.398,29.4364,29.3903,29.421,401900.0
2013-06-28 10:35:00,38.22,38.38,38.22,38.36,3517800.0,29.421,29.5442,29.421,29.5288,3517800.0
2013-06-28 10:40:00,38.36,38.36,38.25,38.27,872500.0,29.5288,29.5288,29.4441,29.4595,872500.0
2013-06-28 10:45:00,38.28,38.38,38.27,38.37,1736100.0,29.4672,29.5442,29.4595,29.5365,1736100.0
2013-06-28 10:50:00,38.36,38.41,38.29,38.34,1520200.0,29.5288,29.5673,29.4749,29.5134,1520200.0
2013-06-28 10:55:00,38.34,38.4,38.32,38.32,1814100.0,29.5134,29.5596,29.498,29.498,1814100.0
2013-06-28 11:00:00,38.32,38.4,38.32,38.4,1726500.0,29.498,29.5596,29.498,29.5596,1726500.0
2013-06-28 11:05:00,38.4,38.49,38.39,38.46,1706200.0,29.5596,29.6289,29.5519,29.6058,1706200.0
2013-06-28 11:10:00,38.47,38.5,38.46,38.49,931000.0,29.6135,29.6366,29.6058,29.6289,931000.0
2013-06-28 11:15:00,38.48,38.5,38.44,38.48,1235900.0,29.6212,29.6366,29.5904,29.6212,1235900.0
2013-06-28 11:20:00,38.47,38.48,38.39,38.39,689200.0,29.6135,29.6212,29.5519,29.5519,689200.0
2013-06-28 11:25:00,38.39,38.4,38.34,38.38,2134800.0,29.5519,29.5596,29.5134,29.5442,2134800.0
2013-06-28 11:30:00,38.39,38.47,38.38,38.43,2132800.0,29.5519,29.6135,29.5442,29.5827,2132800.0
2013-06-28 11:35:00,38.43,38.48,38.41,38.46,531900.0,29.5827,29.6212,29.5673,29.6058,531900.0
2013-06-28 11:40:00,38.47,38.47,38.41,38.44,487600.0,29.6135,29.6135,29.5673,29.5904,487600.0
2013-06-28 11:45:00,38.43,38.51,38.41,38.49,450400.0,29.5827,29.6443,29.5673,29.6289,450400.0
2013-06-28 11:50:00,38.49,38.51,38.46,38.51,577300.0,29.6289,29.6443,29.6058,29.6443,577300.0
2013-06-28 11:55:00,38.5,38.51,38.44,38.44,1050500.0,29.6366,29.6443,29.5904,29.5904,1050500.0
2013-06-28 12:00:00,38.45,38.46,38.4,38.4,758200.0,29.5981,29.6058,29.5596,29.5596,758200.0
2013-06-28 12:05:00,38.41,38.41,38.35,38.35,436800.0,29.5673,29.5673,29.5211,29.5211,436800.0
2013-06-28 12:10:00,38.35,38.37,38.32,38.36,891700.0,29.5211,29.5365,29.498,29.5288,891700.0
2013-06-28 12:15:00,38.36,38.37,38.32,38.33,574900.0,29.5288,29.5365,29.498,29.5057,574900.0
2013-06-28 12:20:00,38.33,38.34,38.3,38.31,882800.0,29.5057,29.5134,29.4826,29.4903,882800.0
2013-06-28 12:25:00,38.31,38.38,38.31,38.36,671000.0,29.4903,29.5442,29.4903,29.5288,671000.0
2013-06-28 12:30:00,38.37,38.39,38.33,38.36,513900.0,29.5365,29.5519,29.5057,29.5288,513900.0
2013-06-28 12:35:00,38.36,38.42,38.36,38.41,301300.0,29.5288,29.575,29.5288,29.5673,301300.0
2013-06-28 12:40:00,38.41,38.44,38.4,38.42,531000.0,29.5673,29.5904,29.5596,29.575,531000.0
2013-06-28 12:45:00,38.42,38.45,38.4,38.44,266500.0,29.575,29.5981,29.5596,29.5904,266500.0
2013-06-28 12:50:00,38.43,38.48,38.42,38.47,613000.0,29.5827,29.6212,29.575,29.6135,613000.0
2013-06-28 12:55:00,38.46,38.47,38.41,38.44,487500.0,29.6058,29.6135,29.5673,29.5904,487500.0
2013-06-28 13:00:00,38.44,38.44,38.39,38.41,273000.0,29.5904,29.5904,29.5519,29.5673,273000.0
2013-06-28 13:05:00,38.42,38.44,38.41,38.43,397200.0,29.575,29.5904,29.5673,29.5827,397200.0
2013-06-28 13:10:00,38.42,38.45,38.41,38.41,355900.0,29.575,29.5981,29.5673,29.5673,355900.0
2013-06-28 13:15:00,38.41,38.44,38.41,38.43,694200.0,29.5673,29.5904,29.5673,29.5827,694200.0
2013-06-28 13:20:00,38.42,38.45,38.41,38.44,500600.0,29.575,29.5981,29.5673,29.5904,500600.0
2013-06-28 13:25:00,38.44,38.44,38.41,38.42,370500.0,29.5904,29.5904,29.5673,29.575,370500.0
2013-06-28 13:30:00,38.42,38.45,38.41,38.43,564900.0,29.575,29.5981,29.5673,29.5827,564900.0
2013-06-28 13:35:00,38.43,38.44,38.41,38.41,316800.0,29.5827,29.5904,29.5673,29.5673,316800.0
2013-06-28 13:40:00,38.42,38.46,38.4,38.45,528700.0,29.575,29.6058,29.5596,29.5981,528700.0
2013-06-28 13:45:00,38.44,38.47,38.43,38.46,384000.0,29.5904,29.6135,29.5827,29.6058,384000.0
2013-06-28 13:50:00,38.46,38.49,38.45,38.48,291400.0,29.6058,29.6289,29.5981,29.6212,291400.0
2013-06-28 13:55:00,38.49,38.5,38.46,38.49,476900.0,29.6289,29.6366,29.6058,29.6289,476900.0
2013-06-28 14:00:00,38.5,38.52,38.49,38.49,429300.0,29.6366,29.652,29.6289,29.6289,429300.0
2013-06-28 14:05:00,38.49,38.54,38.48,38.52,370000.0,29.6289,29.6674,29.6212,29.652,370000.0
2013-06-28 14:10:00,38.52,38.55,38.52,38.52,499400.0,29.652,29.6751,29.652,29.652,499400.0
2013-06-28 14:15:00,38.52,38.53,38.49,38.5,352800.0,29.652,29.6597,29.6289,29.6366,352800.0
2013-06-28 14:20:00,38.5,38.5,38.46,38.46,713700.0,29.6366,29.6366,29.6058,29.6058,713700.0
2013-06-28 14:25:00,38.47,38.49,38.46,38.46,379800.0,29.6135,29.6289,29.6058,29.6058,379800.0
2013-06-28 14:30:00,38.47,38.49,38.46,38.49,270200.0,29.6135,29.6289,29.6058,29.6289,270200.0
2013-06-28 14:35:00,38.48,38.5,38.46,38.48,569800.0,29.6212,29.6366,29.6058,29.6212,569800.0
2013-06-28 14:40:00,38.48,38.49,38.4,38.41,658200.0,29.6212,29.6289,29.5596,29.5673,658200.0
2013-06-28 14:45:00,38.42,38.43,38.4,38.43,403600.0,29.575,29.5827,29.5596,29.5827,403600.0
2013-06-28 14:50:00,38.42,38.45,38.42,38.44,333000.0,29.575,29.5981,29.575,29.5904,333000.0
2013-06-28 14:55:00,38.43,38.47,38.42,38.46,726900.0,29.5827,29.6135,29.575,29.6058,726900.0
2013-06-28 15:00:00,38.46,38.46,38.38,38.38,625000.0,29.6058,29.6058,29.5442,29.5442,625000.0
2013-06-28 15:05:00,38.37,38.43,38.34,38.4,870700.0,29.5365,29.5827,29.5134,29.5596,870700.0
2013-06-28 15:10:00,38.4,38.43,38.39,38.41,667300.0,29.5596,29.5827,29.5519,29.5673,667300.0
2013-06-28 15:15:00,38.41,38.45,38.4,38.43,633100.0,29.5673,29.5981,29.5596,29.5827,633100.0
2013-06-28 15:20:00,38.44,38.45,38.38,38.39,1105900.0,29.5904,29.5981,29.5442,29.5519,1105900.0
2013-06-28 15:25:00,38.4,38.49,38.39,38.48,950700.0,29.5596,29.6289,29.5519,29.6212,950700.0
2013-06-28 15:30:00,38.48,38.54,38.48,38.52,1481800.0,29.6212,29.6674,29.6212,29.652,1481800.0
2013-06-28 15:35:00,38.52,38.53,38.49,38.52,919700.0,29.652,29.6597,29.6289,29.652,919700.0
2013-06-28 15:40:00,38.51,38.55,38.51,38.53,1296900.0,29.6443,29.6751,29.6443,29.6597,1296900.0
2013-06-28 15:45:00,38.52,38.54,38.49,38.54,2276200.0,29.652,29.6674,29.6289,29.6674,2276200.0
2013-06-28 15:50:00,38.54,38.6,38.53,38.58,3105600.0,29.6674,29.7136,29.6597,29.6982,3105600.0
2013-06-28 15:55:00,38.58,38.6,38.51,38.55,7203300.0,29.6982,29.7136,29.6443,29.6751,7203300.0
2013-07-01 09:30:00,38.68,38.84,38.66,38.79,2664400.0,29.7751,29.8983,29.7598,29.8598,2664400.0
2013-07-01 09:35:00,38.79,38.84,38.75,38.76,1252100.0,29.8598,29.8983,29.829,29.8367,1252100.0
2013-07-01 09:40:00,38.76,38.78,38.69,38.7,1812500.0,29.8367,29.8521,29.7828,29.7905,1812500.0
2013-07-01 09:45:00,38.7,38.72,38.63,38.67,1746900.0,29.7905,29.8059,29.7367,29.7675,1746900.0
2013-07-01 09:50:00,38.67,38.69,38.64,38.68,1249500.0,29.7675,29.7828,29.7444,29.7751,1249500.0
2013-07-01 09:55:00,38.68,38.72,38.65,38.65,1362800.0,29.7751,29.8059,29.7521,29.7521,1362800.0
2013-07-01 10:00:00,38.65,38.82,38.64,38.82,1820000.0,29.7521,29.8829,29.7444,29.8829,1820000.0
2013-07-01 10:05:00,38.82,38.84,38.77,38.81,1825700.0,29.8829,29.8983,29.8444,29.8752,1825700.0
2013-07-01 10:10:00,38.8,38.82,38.77,38.8,696200.0,29.8675,29.8829,29.8444,29.8675,696200.0
2013-07-01 10:15:00,38.8,38.81,38.78,38.78,433000.0,29.8675,29.8752,29.8521,29.8521,433000.0
2013-07-01 10:20:00,38.79,38.8,38.73,38.74,523900.0,29.8598,29.8675,29.8136,29.8213,523900.0
2013-07-01 10:25:00,38.74,38.76,38.71,38.71,336900.0,29.8213,29.8367,29.7982,29.7982,336900.0
2013-07-01 10:30:00,38.71,38.74,38.71,38.73,483800.0,29.7982,29.8213,29.7982,29.8136,483800.0
2013-07-01 10:35:00,38.73,38.74,38.69,38.71,1193800.0,29.8136,29.8213,29.7828,29.7982,1193800.0
2013-07-01 10:40:00,38.71,38.72,38.69,38.7,209800.0,29.7982,29.8059,29.7828,29.7905,209800.0
2013-07-01 10:45:00,38.7,38.72,38.68,38.72,598000.0,29.7905,29.8059,29.7751,29.8059,598000.0
2013-07-01 10:50:00,38.72,38.76,38.71,38.73,294500.0,29.8059,29.8367,29.7982,29.8136,294500.0
2013-07-01 10:55:00,38.73,38.76,38.71,38.72,373500.0,29.8136,29.8367,29.7982,29.8059,373500.0
2013-07-01 11:00:00,38.72,38.76,38.72,38.73,252200.0,29.8059,29.8367,29.8059,29.8136,252200.0
2013-07-01 11:05:00,38.73,38.76,38.72,38.76,288400.0,29.8136,29.8367,29.8059,29.8367,288400.0
2013-07-01 11:10:00,38.76,38.76,38.74,38.75,145700.0,29.8367,29.8367,29.8213,29.829,145700.0
2013-07-01 11:15:00,38.75,38.78,38.74,38.77,300500.0,29.829,29.8521,29.8213,29.8444,300500.0
2013-07-01 11:20:00,38.78,38.78,38.73,38.76,353200.0,29.8521,29.8521,29.8136,29.8367,353200.0
2013-07-01 11:25:00,38.76,38.76,38.72,38.73,288700.0,29.8367,29.8367,29.8059,29.8136,288700.0
2013-07-01 11:30:00,38.73,38.81,38.73,38.8,1014700.0,29.8136,29.8752,29.8136,29.8675,1014700.0
2013-07-01 11:35:00,38.8,38.81,38.78,38.79,810400.0,29.8675,29.8752,29.8521,29.8598,810400.0
2013-07-01 11:40:00,38.79,38.79,38.75,38.79,503000.0,29.8598,29.8598,29.829,29.8598,503000.0
2013-07-01 11:45:00,38.78,38.83,38.78,38.83,512700.0,29.8521,29.8906,29.8521,29.8906,512700.0
2013-07-01 11:50:00,38.83,38.84,38.81,38.83,418200.0,29.8906,29.8983,29.8752,29.8906,418200.0
2013-07-01 11:55:00,38.83,38.87,38.83,38.87,721700.0,29.8906,29.9214,29.8906,29.9214,721700.0
2013-07-01 12:00:00,38.87,38.88,38.85,38.88,474100.0,29.9214,29.9291,29.906,29.9291,474100.0
2013-07-01 12:05:00,38.88,38.88,38.83,38.86,356500.0,29.9291,29.9291,29.8906,29.9137,356500.0
2013-07-01 12:10:00,38.86,38.87,38.83,38.83,193400.0,29.9137,29.9214,29.8906,29.8906,193400.0
2013-07-01 12:15:00,38.84,38.88,38.82,38.82,315100.0,29.8983,29.9291,29.8829,29.8829,315100.0
2013-07-01 12:20:00,38.83,38.84,38.8,38.81,383900.0,29.8906,29.8983,29.8675,29.8752,383900.0
2013-07-01 12:25:00,38.8,38.83,38.78,38.79,371900.0,29.8675,29.8906,29.8521,29.8598,371900.0
2013-07-01 12:30:00,38.79,38.8,38.78,38.79,241700.0,29.8598,29.8675,29.8521,29.8598,241700.0
2013-07-01 12:35:00,38.78,38.79,38.77,38.79,377000.0,29.8521,29.8598,29.8444,29.8598,377000.0
2013-07-01 12:40:00,38.79,38.79,38.78,38.78,161500.0,29.8598,29.8598,29.8521,29.8521,161500.0
2013-07-01 12:45:00,38.78,38.82,38.76,38.81,496800.0,29.8521,29.8829,29.8367,29.8752,496800.0
2013-07-01 12:50:00,38.81,38.83,38.72,38.82,454000.0,29.8752,29.8906,29.8059,29.8829,454000.0
2013-07-01 12:55:00,38.82,38.82,38.8,38.8,319000.0,29.8829,29.8829,29.8675,29.8675,319000.0
2013-07-01 13:00:00,38.8,38.8,38.77,38.8,316700.0,29.8675,29.8675,29.8444,29.8675,316700.0
2013-07-01 13:05:00,38.8,38.81,38.78,38.81,274500.0,29.8675,29.8752,29.8521,29.8752,274500.0
2013-07-01 13:10:00,38.8,38.82,38.78,38.8,405400.0,29.8675,29.8829,29.8521,29.8675,405400.0
2013-07-01 13:15:00,38.8,38.8,38.78,38.79,139700.0,29.8675,29.8675,29.8521,29.8598,139700.0
2013-07-01 13:20:00,38.79,38.82,38.77,38.81,304300.0,29.8598,29.8829,29.8444,29.8752,304300.0
2013-07-01 13:25:00,38.82,38.83,38.8,38.81,171700.0,29.8829,29.8906,29.8675,29.8752,171700.0
2013-07-01 13:30:00,38.81,38.82,38.79,38.79,256400.0,29.8752,29.8829,29.8598,29.8598,256400.0
2013-07-01 13:35:00,38.79,38.79,38.78,38.79,182600.0,29.8598,29.8598,29.8521,29.8598,182600.0
2013-07-01 13:40:00,38.79,38.81,38.77,38.77,460600.0,29.8598,29.8752,29.8444,29.8444,460600.0
2013-07-01 13:45:00,38.77,38.78,38.76,38.77,221100.0,29.8444,29.8521,29.8367,29.8444,221100.0
2013-07-01 13:50:00,38.76,38.77,38.73,38.74,331600.0,29.8367,29.8444,29.8136,29.8213,331600.0
2013-07-01 13:55:00,38.74,38.74,38.69,38.7,691900.0,29.8213,29.8213,29.7828,29.7905,691900.0
2013-07-01 14:00:00,38.69,38.72,38.69,38.71,907300.0,29.7828,29.8059,29.7828,29.7982,907300.0
2013-07-01 14:05:00,38.71,38.72,38.68,38.72,726100.0,29.7982,29.8059,29.7751,29.8059,726100.0
2013-07-01 14:10:00,38.71,38.72,38.66,38.66,598300.0,29.7982,29.8059,29.7598,29.7598,598300.0
2013-07-01 14:15:00,38.66,38.66,38.64,38.65,844200.0,29.7598,29.7598,29.7444,29.7521,844200.0
2013-07-01 14:20:00,38.65,38.65,38.62,38.62,643700.0,29.7521,29.7521,29.729,29.729,643700.0
2013-07-01 14:25:00,38.62,38.65,38.61,38.64,644000.0,29.729,29.7521,29.7213,29.7444,644000.0
2013-07-01 14:30:00,38.64,38.66,38.62,38.63,938100.0,29.7444,29.7598,29.729,29.7367,938100.0
2013-07-01 14:35:00,38.62,38.63,38.6,38.61,538200.0,29.729,29.7367,29.7136,29.7213,538200.0
2013-07-01 14:40:00,38.6,38.66,38.59,38.66,398900.0,29.7136,29.7598,29.7059,29.7598,398900.0
2013-07-01 14:45:00,38.66,38.67,38.63,38.65,754400.0,29.7598,29.7675,29.7367,29.7521,754400.0
2013-07-01 14:50:00,38.65,38.67,38.64,38.66,351600.0,29.7521,29.7675,29.7444,29.7598,351600.0
2013-07-01 14:55:00,38.66,38.68,38.66,38.66,379600.0,29.7598,29.7751,29.7598,29.7598,379600.0
2013-07-01 15:00:00,38.66,38.69,38.65,38.67,541100.0,29.7598,29.7828,29.7521,29.7675,541100.0
2013-07-01 15:05:00,38.67,38.69,38.66,38.66,215000.0,29.7675,29.7828,29.7598,29.7598,215000.0
2013-07-01 15:10:00,38.66,38.68,38.63,38.65,391000.0,29.7598,29.7751,29.7367,29.7521,391000.0
2013-07-01 15:15:00,38.65,38.65,38.62,38.63,310500.0,29.7521,29.7521,29.729,29.7367,310500.0
2013-07-01 15:20:00,38.63,38.64,38.59,38.61,643200.0,29.7367,29.7444,29.7059,29.7213,643200.0
2013-07-01 15:25:00,38.6,38.64,38.6,38.61,363200.0,29.7136,29.7444,29.7136,29.7213,363200.0
2013-07-01 15:30:00,38.61,38.61,38.55,38.57,762100.0,29.7213,29.7213,29.6751,29.6905,762100.0
2013-07-01 15:35:00,38.58,38.58,38.48,38.5,1574300.0,29.6982,29.6982,29.6212,29.6366,1574300.0
2013-07-01 15:40:00,38.5,38.51,38.47,38.48,800300.0,29.6366,29.6443,29.6135,29.6212,800300.0
2013-07-01 15:45:00,38.49,38.54,38.47,38.52,1501000.0,29.6289,29.6674,29.6135,29.652,1501000.0
2013-07-01 15:50:00,38.52,38.58,38.5,38.58,993100.0,29.652,29.6982,29.6366,29.6982,993100.0
2013-07-01 15:55:00,38.57,38.62,38.56,38.62,5298700.0,29.6905,29.729,29.6828,29.729,5298700.0
2013-07-02 09:30:00,38.53,38.59,38.48,38.57,2173300.0,29.6597,29.7059,29.6212,29.6905,2173300.0
2013-07-02 09:35:00,38.58,38.63,38.55,38.63,1308400.0,29.6982,29.7367,29.6751,29.7367,1308400.0
2013-07-02 09:40:00,38.62,38.69,38.61,38.68,1602500.0,29.729,29.7828,29.7213,29.7751,1602500.0
2013-07-02 09:45:00,38.68,38.73,38.66,38.73,875400.0,29.7751,29.8136,29.7598,29.8136,875400.0
2013-07-02 09:50:00,38.73,38.76,38.72,38.75,1969700.0,29.8136,29.8367,29.8059,29.829,1969700.0
2013-07-02 09:55:00,38.75,38.78,38.72,38.73,749800.0,29.829,29.8521,29.8059,29.8136,749800.0
2013-07-02 10:00:00,38.73,38.77,38.67,38.69,1077700.0,29.8136,29.8444,29.7675,29.7828,1077700.0
2013-07-02 10:05:00,38.69,38.72,38.67,38.67,934000.0,29.7828,29.8059,29.7675,29.7675,934000.0
2013-07-02 10:10:00,38.67,38.68,38.62,38.65,924700.0,29.7675,29.7751,29.729,29.7521,924700.0
2013-07-02 10:15:00,38.64,38.65,38.61,38.62,999600.0,29.7444,29.7521,29.7213,29.729,999600.0
2013-07-02 10:20:00,38.62,38.66,38.61,38.64,456700.0,29.729,29.7598,29.7213,29.7444,456700.0
2013-07-02 10:25:00,38.64,38.65,38.59,38.59,302800.0,29.7444,29.7521,29.7059,29.7059,302800.0
2013-07-02 10:30:00,38.6,38.6,38.54,38.55,667100.0,29.7136,29.7136,29.6674,29.6751,667100.0
2013-07-02 10:35:00,38.56,38.59,38.55,38.58,298800.0,29.6828,29.7059,29.6751,29.6982,298800.0
2013-07-02 10:40:00,38.57,38.61,38.57,38.59,480200.0,29.6905,29.7213,29.6905,29.7059,480200.0
2013-07-02 10:45:00,38.6,38.62,38.58,38.59,775800.0,29.7136,29.729,29.6982,29.7059,775800.0
2013-07-02 10:50:00,38.59,38.61,38.57,38.58,1379500.0,29.7059,29.7213,29.6905,29.6982,1379500.0
2013-07-02 10:55:00,38.59,38.6,38.56,38.59,319200.0,29.7059,29.7136,29.6828,29.7059,319200.0
2013-07-02 11:00:00,38.6,38.6,38.52,38.52,1947100.0,29.7136,29.7136,29.652,29.652,1947100.0
2013-07-02 11:05:00,38.52,38.54,38.5,38.5,621900.0,29.652,29.6674,29.6366,29.6366,621900.0
2013-07-02 11:10:00,38.5,38.51,38.47,38.49,599400.0,29.6366,29.6443,29.6135,29.6289,599400.0
2013-07-02 11:15:00,38.48,38.52,38.48,38.52,853600.0,29.6212,29.652,29.6212,29.652,853600.0
2013-07-02 11:20:00,38.52,38.52,38.47,38.49,832900.0,29.652,29.652,29.6135,29.6289,832900.0
2013-07-02 11:25:00,38.48,38.49,38.4,38.44,1434000.0,29.6212,29.6289,29.5596,29.5904,1434000.0
2013-07-02 11:30:00,38.43,38.44,38.36,38.38,1705900.0,29.5827,29.5904,29.5288,29.5442,1705900.0
2013-07-02 11:35:00,38.38,38.41,38.37,38.38,528900.0,29.5442,29.5673,29.5365,29.5442,528900.0
2013-07-02 11:40:00,38.37,38.39,38.36,38.39,329000.0,29.5365,29.5519,29.5288,29.5519,329000.0
2013-07-02 11:45:00,38.38,38.49,38.38,38.48,583800.0,29.5442,29.6289,29.5442,29.6212,583800.0
2013-07-02 11:50:00,38.47,38.48,38.44,38.45,360000.0,29.6135,29.6212,29.5904,29.5981,360000.0
2013-07-02 11:55:00,38.45,38.47,38.45,38.45,668800.0,29.5981,29.6135,29.5981,29.5981,668800.0
2013-07-02 12:00:00,38.45,38.46,38.43,38.45,402100.0,29.5981,29.6058,29.5827,29.5981,402100.0
2013-07-02 12:05:00,38.45,38.46,38.42,38.42,260900.0,29.5981,29.6058,29.575,29.575,260900.0
2013-07-02 12:10:00,38.42,38.42,38.36,38.37,500900.0,29.575,29.575,29.5288,29.5365,500900.0
2013-07-02 12:15:00,38.36,38.38,38.34,38.35,1142500.0,29.5288,29.5442,29.5134,29.5211,1142500.0
2013-07-02 12:20:00,38.34,38.35,38.28,38.29,1023900.0,29.5134,29.5211,29.4672,29.4749,1023900.0
2013-07-02 12:25:00,38.3,38.33,38.28,38.29,1201900.0,29.4826,29.5057,29.4672,29.4749,1201900.0
2013-07-02 12:30:00,38.3,38.38,38.29,38.37,555500.0,29.4826,29.5442,29.4749,29.5365,555500.0
2013-07-02 12:35:00,38.37,38.38,38.32,38.32,1020300.0,29.5365,29.5442,29.498,29.498,1020300.0
2013-07-02 12:40:00,38.33,38.33,38.27,38.29,583800.0,29.5057,29.5057,29.4595,29.4749,583800.0
2013-07-02 12:45:00,38.29,38.29,38.26,38.28,1219600.0,29.4749,29.4749,29.4518,29.4672,1219600.0
2013-07-02 12:50:00,38.27,38.27,38.26,38.27,506100.0,29.4595,29.4595,29.4518,29.4595,506100.0
2013-07-02 12:55:00,38.27,38.3,38.26,38.29,1229100.0,29.4595,29.4826,29.4518,29.4749,1229100.0
2013-07-02 13:00:00,38.29,38.3,38.23,38.24,427400.0,29.4749,29.4826,29.4287,29.4364,427400.0
2013-07-02 13:05:00,38.23,38.25,38.23,38.25,345000.0,29.4287,29.4441,29.4287,29.4441,345000.0
2013-07-02 13:10:00,38.25,38.25,38.15,38.16,1632000.0,29.4441,29.4441,29.3672,29.3749,1632000.0
2013-07-02 13:15:00,38.16,38.16,38.13,38.15,873100.0,29.3749,29.3749,29.3518,29.3672,873100.0
2013-07-02 13:20:00,38.14,38.15,38.09,38.09,1185300.0,29.3595,29.3672,29.321,29.321,1185300.0
2013-07-02 13:25:00,38.1,38.1,38.06,38.07,765900.0,29.3287,29.3287,29.2979,29.3056,765900.0
2013-07-02 13:30:00,38.07,38.08,38.05,38.06,940400.0,29.3056,29.3133,29.2902,29.2979,940400.0
2013-07-02 13:35:00,38.06,38.06,37.97,37.98,635500.0,29.2979,29.2979,29.2286,29.2363,635500.0
2013-07-02 13:40:00,37.98,38.0,37.94,37.95,1501400.0,29.2363,29.2517,29.2055,29.2132,1501400.0
2013-07-02 13:45:00,37.95,37.95,37.9,37.9,1754800.0,29.2132,29.2132,29.1747,29.1747,1754800.0
2013-07-02 13:50:00,37.9,37.95,37.9,37.94,934900.0,29.1747,29.2132,29.1747,29.2055,934900.0
2013-07-02 13:55:00,37.94,38.05,37.93,38.04,769000.0,29.2055,29.2902,29.1978,29.2825,769000.0
2013-07-02 14:00:00,38.05,38.05,37.95,37.99,405600.0,29.2902,29.2902,29.2132,29.244,405600.0
2013-07-02 14:05:00,37.98,38.0,37.88,37.88,726700.0,29.2363,29.2517,29.1593,29.1593,726700.0
2013-07-02 14:10:00,37.89,37.89,37.8,37.81,966200.0,29.167,29.167,29.0977,29.1054,966200.0
2013-07-02 14:15:00,37.82,37.82,37.76,37.76,879100.0,29.1131,29.1131,29.0669,29.0669,879100.0
2013-07-02 14:20:00,37.76,37.77,37.74,37.75,1123300.0,29.0669,29.0746,29.0516,29.0593,1123300.0
2013-07-02 14:25:00,37.75,37.75,37.69,37.71,1553500.0,29.0593,29.0593,29.0131,29.0285,1553500.0
2013-07-02 14:30:00,37.71,37.82,37.7,37.81,1364600.0,29.0285,29.1131,29.0208,29.1054,1364600.0
2013-07-02 14:35:00,37.82,37.83,37.7,37.7,1485400.0,29.1131,29.1208,29.0208,29.0208,1485400.0
2013-07-02 14:40:00,37.7,37.77,37.7,37.75,869500.0,29.0208,29.0746,29.0208,29.0593,869500.0
2013-07-02 14:45:00,37.75,37.76,37.69,37.74,814000.0,29.0593,29.0669,29.0131,29.0516,814000.0
2013-07-02 14:50:00,37.75,37.79,37.72,37.77,1200500.0,29.0593,29.09,29.0362,29.0746,1200500.0
2013-07-02 14:55:00,37.77,37.81,37.77,37.79,284900.0,29.0746,29.1054,29.0746,29.09,284900.0
2013-07-02 15:00:00,37.79,37.8,37.75,37.77,306400.0,29.09,29.0977,29.0593,29.0746,306400.0
2013-07-02 15:05:00,37.77,37.82,37.76,37.77,442800.0,29.0746,29.1131,29.0669,29.0746,442800.0
2013-07-02 15:10:00,37.77,37.87,37.77,37.85,534100.0,29.0746,29.1516,29.0746,29.1362,534100.0
2013-07-02 15:15:00,37.86,37.91,37.85,37.9,419100.0,29.1439,29.1824,29.1362,29.1747,419100.0
2013-07-02 15:20:00,37.9,37.92,37.86,37.86,397900.0,29.1747,29.1901,29.1439,29.1439,397900.0
2013-07-02 15:25:00,37.86,37.87,37.81,37.82,928100.0,29.1439,29.1516,29.1054,29.1131,928100.0
2013-07-02 15:30:00,37.82,37.83,37.73,37.76,1933500.0,29.1131,29.1208,29.0439,29.0669,1933500.0
2013-07-02 15:35:00,37.76,37.8,37.74,37.79,671600.0,29.0669,29.0977,29.0516,29.09,671600.0
2013-07-02 15:40:00,37.8,37.85,37.8,37.82,1227300.0,29.0977,29.1362,29.0977,29.1131,1227300.0
2013-07-02 15:45:00,37.83,37.95,37.82,37.92,2039900.0,29.1208,29.2132,29.1131,29.1901,2039900.0
2013-07-02 15:50:00,37.92,37.95,37.91,37.93,1600100.0,29.1901,29.2132,29.1824,29.1978,1600100.0
2013-07-02 15:55:00,37.93,37.98,37.92,37.95,4780200.0,29.1978,29.2363,29.1901,29.2132,4780200.0
2013-07-03 09:30:00,37.4,37.43,37.36,37.39,2120400.0,28.7898,28.8129,28.759,28.7821,2120400.0
2013-07-03 09:35:00,37.39,37.48,37.38,37.42,1434000.0,28.7821,28.8514,28.7744,28.8052,1434000.0
2013-07-03 09:40:00,37.43,37.53,37.42,37.45,1598000.0,28.8129,28.8899,28.8052,28.8283,1598000.0
2013-07-03 09:45:00,37.45,37.5,37.45,37.46,917500.0,28.8283,28.8668,28.8283,28.836,917500.0
2013-07-03 09:50:00,37.47,37.5,37.45,37.48,825900.0,28.8437,28.8668,28.8283,28.8514,825900.0
2013-07-03 09:55:00,37.48,37.5,37.41,37.41,1417100.0,28.8514,28.8668,28.7975,28.7975,1417100.0
2013-07-03 10:00:00,37.41,37.48,37.4,37.42,1314500.0,28.7975,28.8514,28.7898,28.8052,1314500.0
2013-07-03 10:05:00,37.42,37.44,37.39,37.41,1420500.0,28.8052,28.8206,28.7821,28.7975,1420500.0
2013-07-03 10:10:00,37.41,37.44,37.38,37.44,1324000.0,28.7975,28.8206,28.7744,28.8206,1324000.0
2013-07-03 10:15:00,37.44,37.45,37.4,37.42,975200.0,28.8206,28.8283,28.7898,28.8052,975200.0
2013-07-03 10:20:00,37.42,37.46,37.41,37.45,953800.0,28.8052,28.836,28.7975,28.8283,953800.0
2013-07-03 10:25:00,37.45,37.46,37.41,37.45,1480600.0,28.8283,28.836,28.7975,28.8283,1480600.0
2013-07-03 10:30:00,37.46,37.49,37.42,37.47,789200.0,28.836,28.8591,28.8052,28.8437,789200.0
2013-07-03 10:35:00,37.48,37.5,37.44,37.46,1950300.0,28.8514,28.8668,28.8206,28.836,1950300.0
2013-07-03 10:40:00,37.47,37.5,37.45,37.46,871100.0,28.8437,28.8668,28.8283,28.836,871100.0
2013-07-03 10:45:00,37.46,37.5,37.45,37.49,658600.0,28.836,28.8668,28.8283,28.8591,658600.0
2013-07-03 10:50:00,37.49,37.52,37.47,37.48,1056000.0,28.8591,28.8822,28.8437,28.8514,1056000.0
2013-07-03 10:55:00,37.49,37.55,37.48,37.54,952800.0,28.8591,28.9053,28.8514,28.8976,952800.0
2013-07-03 11:00:00,37.55,37.64,37.55,37.62,633300.0,28.9053,28.9746,28.9053,28.9592,633300.0
2013-07-03 11:05:00,37.63,37.65,37.62,37.65,472300.0,28.9669,28.9823,28.9592,28.9823,472300.0
2013-07-03 11:10:00,37.64,37.73,37.64,37.72,1061700.0,28.9746,29.0439,28.9746,29.0362,1061700.0
2013-07-03 11:15:00,37.72,37.8,37.72,37.75,1284600.0,29.0362,29.0977,29.0362,29.0593,1284600.0
2013-07-03 11:20:00,37.75,37.77,37.66,37.68,1258000.0,29.0593,29.0746,28.99,29.0054,1258000.0
2013-07-03 11:25:00,37.68,37.77,37.67,37.77,1324300.0,29.0054,29.0746,28.9977,29.0746,1324300.0
2013-07-03 11:30:00,37.77,37.85,37.77,37.84,1463900.0,29.0746,29.1362,29.0746,29.1285,1463900.0
2013-07-03 11:35:00,37.83,37.83,37.75,37.76,594400.0,29.1208,29.1208,29.0593,29.0669,594400.0
2013-07-03 11:40:00,37.76,37.76,37.72,37.75,749500.0,29.0669,29.0669,29.0362,29.0593,749500.0
2013-07-03 11:45:00,37.75,37.76,37.71,37.72,361300.0,29.0593,29.0669,29.0285,29.0362,361300.0
2013-07-03 11:50:00,37.73,37.75,37.71,37.75,603700.0,29.0439,29.0593,29.0285,29.0593,603700.0
2013-07-03 11:55:00,37.75,37.85,37.75,37.84,459100.0,29.0593,29.1362,29.0593,29.1285,459100.0
2013-07-03 12:00:00,37.84,37.86,37.82,37.86,344200.0,29.1285,29.1439,29.1131,29.1439,344200.0
2013-07-03 12:05:00,37.87,37.91,37.86,37.89,444700.0,29.1516,29.1824,29.1439,29.167,444700.0
2013-07-03 12:10:00,37.9,37.91,37.87,37.88,358100.0,29.1747,29.1824,29.1516,29.1593,358100.0
2013-07-03 12:15:00,37.89,37.91,37.87,37.91,467300.0,29.167,29.1824,29.1516,29.1824,467300.0
2013-07-03 12:20:00,37.9,37.91,37.87,37.87,346500.0,29.1747,29.1824,29.1516,29.1516,346500.0
2013-07-03 12:25:00,37.87,37.89,37.86,37.87,374400.0,29.1516,29.167,29.1439,29.1516,374400.0
2013-07-03 12:30:00,37.87,37.88,37.82,37.82,513700.0,29.1516,29.1593,29.1131,29.1131,513700.0
2013-07-03 12:35:00,37.83,37.83,37.74,37.74,799700.0,29.1208,29.1208,29.0516,29.0516,799700.0
2013-07-03 12:40:00,37.74,37.75,37.66,37.66,812800.0,29.0516,29.0593,28.99,28.99,812800.0
2013-07-03 12:45:00,37.67,37.67,37.64,37.64,958900.0,28.9977,28.9977,28.9746,28.9746,958900.0
2013-07-03 12:50:00,37.64,37.65,37.59,37.6,2034700.0,28.9746,28.9823,28.9361,28.9438,2034700.0
2013-07-03 12:55:00,37.61,37.64,37.58,37.6,3709000.0,28.9515,28.9746,28.9284,28.9438,3709000.0
2013-07-05 09:30:00,37.64,37.69,37.56,37.57,1656200.0,28.9746,29.0131,28.913,28.9207,1656200.0
2013-07-05 09:35:00,37.56,37.56,37.48,37.49,3499700.0,28.913,28.913,28.8514,28.8591,3499700.0
2013-07-05 09:40:00,37.48,37.55,37.41,37.55,2006200.0,28.8514,28.9053,28.7975,28.9053,2006200.0
2013-07-05 09:45:00,37.54,37.59,37.49,37.56,2947300.0,28.8976,28.9361,28.8591,28.913,2947300.0
2013-07-05 09:50:00,37.56,37.56,37.45,37.46,1017900.0,28.913,28.913,28.8283,28.836,1017900.0
2013-07-05 09:55:00,37.45,37.46,37.38,37.38,2123900.0,28.8283,28.836,28.7744,28.7744,2123900.0
2013-07-05 10:00:00,37.39,37.39,37.29,37.33,2633600.0,28.7821,28.7821,28.7052,28.7359,2633600.0
2013-07-05 10:05:00,37.32,37.39,37.3,37.34,1856200.0,28.7282,28.7821,28.7128,28.7436,1856200.0
2013-07-05 10:10:00,37.34,37.34,37.26,37.29,2165000.0,28.7436,28.7436,28.6821,28.7052,2165000.0
2013-07-05 10:15:00,37.27,37.29,37.2,37.22,1765300.0,28.6898,28.7052,28.6359,28.6513,1765300.0
2013-07-05 10:20:00,37.22,37.23,37.13,37.15,2209700.0,28.6513,28.659,28.582,28.5974,2209700.0
2013-07-05 10:25:00,37.15,37.22,37.13,37.21,1091400.0,28.5974,28.6513,28.582,28.6436,1091400.0
2013-07-05 10:30:00,37.21,37.24,37.19,37.23,1518300.0,28.6436,28.6667,28.6282,28.659,1518300.0
2013-07-05 10:35:00,37.23,37.23,37.11,37.13,1532400.0,28.659,28.659,28.5666,28.582,1532400.0
2013-07-05 10:40:00,37.13,37.19,37.12,37.13,1630100.0,28.582,28.6282,28.5743,28.582,1630100.0
2013-07-05 10:45:00,37.13,37.16,37.11,37.13,848600.0,28.582,28.6051,28.5666,28.582,848600.0
2013-07-05 10:50:00,37.12,37.14,37.1,37.12,888700.0,28.5743,28.5897,28.5589,28.5743,888700.0
2013-07-05 10:55:00,37.13,37.19,37.12,37.18,646800.0,28.582,28.6282,28.5743,28.6205,646800.0
2013-07-05 11:00:00,37.18,37.24,37.16,37.21,1023500.0,28.6205,28.6667,28.6051,28.6436,1023500.0
2013-07-05 11:05:00,37.22,37.22,37.17,37.2,1038100.0,28.6513,28.6513,28.6128,28.6359,1038100.0
2013-07-05 11:10:00,37.2,37.22,37.18,37.18,543100.0,28.6359,28.6513,28.6205,28.6205,543100.0
2013-07-05 11:15:00,37.18,37.2,37.13,37.18,540200.0,28.6205,28.6359,28.582,28.6205,540200.0
2013-07-05 11:20:00,37.18,37.21,37.17,37.19,408100.0,28.6205,28.6436,28.6128,28.6282,408100.0
2013-07-05 11:25:00,37.19,37.23,37.13,37.14,1618300.0,28.6282,28.659,28.582,28.5897,1618300.0
2013-07-05 11:30:00,37.14,37.14,37.09,37.09,780200.0,28.5897,28.5897,28.5512,28.5512,780200.0
2013-07-05 11:35:00,37.09,37.16,37.08,37.15,1127800.0,28.5512,28.6051,28.5435,28.5974,1127800.0
2013-07-05 11:40:00,37.15,37.15,37.12,37.12,716500.0,28.5974,28.5974,28.5743,28.5743,716500.0
2013-07-05 11:45:00,37.12,37.13,37.1,37.12,1052800.0,28.5743,28.582,28.5589,28.5743,1052800.0
2013-07-05 11:50:00,37.12,37.14,37.1,37.1,953100.0,28.5743,28.5897,28.5589,28.5589,953100.0
2013-07-05 11:55:00,37.1,37.18,37.09,37.17,1449500.0,28.5589,28.6205,28.5512,28.6128,1449500.0
2013-07-05 12:00:00,37.17,37.21,37.17,37.19,908300.0,28.6128,28.6436,28.6128,28.6282,908300.0
2013-07-05 12:05:00,37.19,37.2,37.16,37.17,423600.0,28.6282,28.6359,28.6051,28.6128,423600.0
2013-07-05 12:10:00,37.16,37.18,37.15,37.16,457700.0,28.6051,28.6205,28.5974,28.6051,457700.0
2013-07-05 12:15:00,37.16,37.19,37.14,37.18,655000.0,28.6051,28.6282,28.5897,28.6205,655000.0
2013-07-05 12:20:00,37.19,37.19,37.15,37.16,348600.0,28.6282,28.6282,28.5974,28.6051,348600.0
2013-07-05 12:25:00,37.16,37.16,37.14,37.15,313700.0,28.6051,28.6051,28.5897,28.5974,313700.0
2013-07-05 12:30:00,37.15,37.17,37.14,37.16,319000.0,28.5974,28.6128,28.5897,28.6051,319000.0
2013-07-05 12:35:00,37.16,37.18,37.12,37.12,908500.0,28.6051,28.6205,28.5743,28.5743,908500.0
2013-07-05 12:40:00,37.12,37.14,37.11,37.13,461800.0,28.5743,28.5897,28.5666,28.582,461800.0
2013-07-05 12:45:00,37.14,37.15,37.13,37.14,210900.0,28.5897,28.5974,28.582,28.5897,210900.0
2013-07-05 12:50:00,37.14,37.14,37.12,37.12,520000.0,28.5897,28.5897,28.5743,28.5743,520000.0
2013-07-05 12:55:00,37.13,37.13,37.11,37.12,296400.0,28.582,28.582,28.5666,28.5743,296400.0
2013-07-05 13:00:00,37.13,37.13,37.07,37.07,574300.0,28.582,28.582,28.5358,28.5358,574300.0
2013-07-05 13:05:00,37.07,37.09,37.06,37.08,590700.0,28.5358,28.5512,28.5281,28.5435,590700.0
2013-07-05 13:10:00,37.07,37.14,37.06,37.11,678900.0,28.5358,28.5897,28.5281,28.5666,678900.0
2013-07-05 13:15:00,37.12,37.12,37.05,37.05,1824600.0,28.5743,28.5743,28.5204,28.5204,1824600.0
2013-07-05 13:20:00,37.05,37.06,37.05,37.06,584500.0,28.5204,28.5281,28.5204,28.5281,584500.0
2013-07-05 13:25:00,37.05,37.06,37.03,37.05,550500.0,28.5204,28.5281,28.505,28.5204,550500.0
2013-07-05 13:30:00,37.04,37.06,37.02,37.05,667900.0,28.5127,28.5281,28.4973,28.5204,667900.0
2013-07-05 13:35:00,37.05,37.08,37.05,37.05,335900.0,28.5204,28.5435,28.5204,28.5204,335900.0
2013-07-05 13:40:00,37.05,37.07,37.03,37.07,406800.0,28.5204,28.5358,28.505,28.5358,406800.0
2013-07-05 13:45:00,37.05,37.06,37.05,37.05,193200.0,28.5204,28.5281,28.5204,28.5204,193200.0
2013-07-05 13:50:00,37.05,37.06,37.03,37.05,508000.0,28.5204,28.5281,28.505,28.5204,508000.0
2013-07-05 13:55:00,37.06,37.06,37.01,37.01,2782600.0,28.5281,28.5281,28.4896,28.4896,2782600.0
2013-07-05 14:00:00,37.01,37.02,36.98,37.02,1627200.0,28.4896,28.4973,28.4665,28.4973,1627200.0
2013-07-05 14:05:00,37.01,37.05,37.0,37.05,551100.0,28.4896,28.5204,28.4819,28.5204,551100.0
2013-07-05 14:10:00,37.05,37.09,37.05,37.09,493500.0,28.5204,28.5512,28.5204,28.5512,493500.0
2013-07-05 14:15:00,37.1,37.1,37.06,37.08,313800.0,28.5589,28.5589,28.5281,28.5435,313800.0
2013-07-05 14:20:00,37.07,37.15,37.07,37.13,485600.0,28.5358,28.5974,28.5358,28.582,485600.0
2013-07-05 14:25:00,37.13,37.16,37.12,37.16,174500.0,28.582,28.6051,28.5743,28.6051,174500.0
2013-07-05 14:30:00,37.16,37.22,37.15,37.2,760100.0,28.6051,28.6513,28.5974,28.6359,760100.0
2013-07-05 14:35:00,37.2,37.23,37.19,37.21,539900.0,28.6359,28.659,28.6282,28.6436,539900.0
2013-07-05 14:40:00,37.21,37.22,37.16,37.18,735800.0,28.6436,28.6513,28.6051,28.6205,735800.0
2013-07-05 14:45:00,37.18,37.2,37.14,37.17,348200.0,28.6205,28.6359,28.5897,28.6128,348200.0
2013-07-05 14:50:00,37.16,37.19,37.16,37.17,365700.0,28.6051,28.6282,28.6051,28.6128,365700.0
2013-07-05 14:55:00,37.17,37.2,37.15,37.2,371600.0,28.6128,28.6359,28.5974,28.6359,371600.0
2013-07-05 15:00:00,37.2,37.25,37.19,37.24,518300.0,28.6359,28.6744,28.6282,28.6667,518300.0
2013-07-05 15:05:00,37.24,37.24,37.19,37.2,546000.0,28.6667,28.6667,28.6282,28.6359,546000.0
2013-07-05 15:10:00,37.2,37.22,37.19,37.19,649600.0,28.6359,28.6513,28.6282,28.6282,649600.0
2013-07-05 15:15:00,37.2,37.23,37.19,37.2,495000.0,28.6359,28.659,28.6282,28.6359,495000.0
2013-07-05 15:20:00,37.2,37.23,37.19,37.23,520500.0,28.6359,28.659,28.6282,28.659,520500.0
2013-07-05 15:25:00,37.22,37.23,37.19,37.23,839300.0,28.6513,28.659,28.6282,28.659,839300.0
2013-07-05 15:30:00,37.23,37.25,37.21,37.25,402300.0,28.659,28.6744,28.6436,28.6744,402300.0
2013-07-05 15:35:00,37.25,37.26,37.22,37.26,548500.0,28.6744,28.6821,28.6513,28.6821,548500.0
2013-07-05 15:40:00,37.26,37.34,37.26,37.31,734100.0,28.6821,28.7436,28.6821,28.7205,734100.0
2013-07-05 15:45:00,37.31,37.32,37.24,37.29,1526200.0,28.7205,28.7282,28.6667,28.7052,1526200.0
2013-07-05 15:50:00,37.29,37.34,37.27,37.3,1071300.0,28.7052,28.7436,28.6898,28.7128,1071300.0
2013-07-05 15:55:00,37.31,37.35,37.29,37.32,4756700.0,28.7205,28.7513,28.7052,28.7282,4756700.0
2013-07-08 09:30:00,37.34,37.47,37.32,37.4,1964600.0,28.7436,28.8437,28.7282,28.7898,1964600.0
2013-07-08 09:35:00,37.39,37.44,37.3,37.3,1326000.0,28.7821,28.8206,28.7128,28.7128,1326000.0
2013-07-08 09:40:00,37.31,37.4,37.28,37.37,757900.0,28.7205,28.7898,28.6975,28.7667,757900.0
2013-07-08 09:45:00,37.38,37.45,37.37,37.41,569200.0,28.7744,28.8283,28.7667,28.7975,569200.0
2013-07-08 09:50:00,37.41,37.44,37.37,37.4,1104000.0,28.7975,28.8206,28.7667,28.7898,1104000.0
2013-07-08 09:55:00,37.39,37.5,37.38,37.49,1247200.0,28.7821,28.8668,28.7744,28.8591,1247200.0
2013-07-08 10:00:00,37.5,37.6,37.49,37.57,1717000.0,28.8668,28.9438,28.8591,28.9207,1717000.0
2013-07-08 10:05:00,37.57,37.59,37.56,37.58,2065500.0,28.9207,28.9361,28.913,28.9284,2065500.0
2013-07-08 10:10:00,37.59,37.64,37.57,37.61,2393500.0,28.9361,28.9746,28.9207,28.9515,2393500.0
2013-07-08 10:15:00,37.61,37.64,37.6,37.62,799300.0,28.9515,28.9746,28.9438,28.9592,799300.0
2013-07-08 10:20:00,37.63,37.66,37.6,37.65,743500.0,28.9669,28.99,28.9438,28.9823,743500.0
2013-07-08 10:25:00,37.65,37.68,37.63,37.64,593200.0,28.9823,29.0054,28.9669,28.9746,593200.0
2013-07-08 10:30:00,37.64,37.68,37.63,37.68,1208100.0,28.9746,29.0054,28.9669,29.0054,1208100.0
2013-07-08 10:35:00,37.68,37.68,37.63,37.63,351400.0,29.0054,29.0054,28.9669,28.9669,351400.0
2013-07-08 10:40:00,37.63,37.66,37.6,37.63,574000.0,28.9669,28.99,28.9438,28.9669,574000.0
2013-07-08 10:45:00,37.62,37.64,37.61,37.63,379800.0,28.9592,28.9746,28.9515,28.9669,379800.0
2013-07-08 10:50:00,37.62,37.63,37.57,37.58,443000.0,28.9592,28.9669,28.9207,28.9284,443000.0
2013-07-08 10:55:00,37.57,37.59,37.55,37.58,331300.0,28.9207,28.9361,28.9053,28.9284,331300.0
2013-07-08 11:00:00,37.58,37.6,37.57,37.59,361100.0,28.9284,28.9438,28.9207,28.9361,361100.0
2013-07-08 11:05:00,37.6,37.62,37.59,37.61,489300.0,28.9438,28.9592,28.9361,28.9515,489300.0
2013-07-08 11:10:00,37.6,37.61,37.57,37.59,655900.0,28.9438,28.9515,28.9207,28.9361,655900.0
2013-07-08 11:15:00,37.59,37.59,37.51,37.52,620500.0,28.9361,28.9361,28.8745,28.8822,620500.0
2013-07-08 11:20:00,37.52,37.53,37.49,37.49,658800.0,28.8822,28.8899,28.8591,28.8591,658800.0
2013-07-08 11:25:00,37.49,37.55,37.48,37.55,299400.0,28.8591,28.9053,28.8514,28.9053,299400.0
2013-07-08 11:30:00,37.55,37.55,37.52,37.52,294200.0,28.9053,28.9053,28.8822,28.8822,294200.0
2013-07-08 11:35:00,37.52,37.55,37.51,37.51,398100.0,28.8822,28.9053,28.8745,28.8745,398100.0
2013-07-08 11:40:00,37.52,37.53,37.5,37.51,298900.0,28.8822,28.8899,28.8668,28.8745,298900.0
2013-07-08 11:45:00,37.51,37.51,37.48,37.5,220700.0,28.8745,28.8745,28.8514,28.8668,220700.0
2013-07-08 11:50:00,37.49,37.5,37.44,37.45,409700.0,28.8591,28.8668,28.8206,28.8283,409700.0
2013-07-08 11:55:00,37.45,37.45,37.4,37.43,433400.0,28.8283,28.8283,28.7898,28.8129,433400.0
2013-07-08 12:00:00,37.43,37.45,37.42,37.44,84900.0,28.8129,28.8283,28.8052,28.8206,84900.0
2013-07-08 12:05:00,37.44,37.44,37.39,37.42,146900.0,28.8206,28.8206,28.7821,28.8052,146900.0
2013-07-08 12:10:00,37.41,37.43,37.39,37.39,186800.0,28.7975,28.8129,28.7821,28.7821,186800.0
2013-07-08 12:15:00,37.39,37.42,37.38,37.41,341500.0,28.7821,28.8052,28.7744,28.7975,341500.0
2013-07-08 12:20:00,37.41,37.43,37.4,37.41,453700.0,28.7975,28.8129,28.7898,28.7975,453700.0
2013-07-08 12:25:00,37.41,37.43,37.39,37.39,418100.0,28.7975,28.8129,28.7821,28.7821,418100.0
2013-07-08 12:30:00,37.39,37.41,37.38,37.4,494000.0,28.7821,28.7975,28.7744,28.7898,494000.0
2013-07-08 12:35:00,37.4,37.43,37.4,37.41,346400.0,28.7898,28.8129,28.7898,28.7975,346400.0
2013-07-08 12:40:00,37.4,37.41,37.38,37.4,184300.0,28.7898,28.7975,28.7744,28.7898,184300.0
2013-07-08 12:45:00,37.4,37.41,37.37,37.39,227000.0,28.7898,28.7975,28.7667,28.7821,227000.0
2013-07-08 12:50:00,37.39,37.42,37.37,37.41,184700.0,28.7821,28.8052,28.7667,28.7975,184700.0
2013-07-08 12:55:00,37.41,37.42,37.38,37.38,156000.0,28.7975,28.8052,28.7744,28.7744,156000.0
2013-07-08 13:00:00,37.38,37.4,37.37,37.4,198400.0,28.7744,28.7898,28.7667,28.7898,198400.0
2013-07-08 13:05:00,37.4,37.43,37.39,37.4,227400.0,28.7898,28.8129,28.7821,28.7898,227400.0
2013-07-08 13:10:00,37.4,37.42,37.4,37.41,108600.0,28.7898,28.8052,28.7898,28.7975,108600.0
2013-07-08 13:15:00,37.4,37.41,37.37,37.4,279700.0,28.7898,28.7975,28.7667,28.7898,279700.0
2013-07-08 13:20:00,37.39,37.41,37.36,37.38,285600.0,28.7821,28.7975,28.759,28.7744,285600.0
2013-07-08 13:25:00,37.38,37.41,37.36,37.39,421100.0,28.7744,28.7975,28.759,28.7821,421100.0
2013-07-08 13:30:00,37.4,37.42,37.39,37.42,154300.0,28.7898,28.8052,28.7821,28.8052,154300.0
2013-07-08 13:35:00,37.42,37.43,37.4,37.4,262900.0,28.8052,28.8129,28.7898,28.7898,262900.0
2013-07-08 13:40:00,37.41,37.44,37.4,37.42,195300.0,28.7975,28.8206,28.7898,28.8052,195300.0
2013-07-08 13:45:00,37.43,37.44,37.41,37.43,448600.0,28.8129,28.8206,28.7975,28.8129,448600.0
2013-07-08 13:50:00,37.43,37.45,37.42,37.42,202700.0,28.8129,28.8283,28.8052,28.8052,202700.0
2013-07-08 13:55:00,37.42,37.44,37.42,37.44,100200.0,28.8052,28.8206,28.8052,28.8206,100200.0
2013-07-08 14:00:00,37.44,37.5,37.43,37.49,348400.0,28.8206,28.8668,28.8129,28.8591,348400.0
2013-07-08 14:05:00,37.5,37.52,37.49,37.52,516800.0,28.8668,28.8822,28.8591,28.8822,516800.0
2013-07-08 14:10:00,37.52,37.52,37.48,37.48,326000.0,28.8822,28.8822,28.8514,28.8514,326000.0
2013-07-08 14:15:00,37.48,37.49,37.43,37.44,1359800.0,28.8514,28.8591,28.8129,28.8206,1359800.0
2013-07-08 14:20:00,37.44,37.45,37.39,37.39,3701000.0,28.8206,28.8283,28.7821,28.7821,3701000.0
2013-07-08 14:25:00,37.39,37.4,37.33,37.34,1518300.0,28.7821,28.7898,28.7359,28.7436,1518300.0
2013-07-08 14:30:00,37.34,37.38,37.34,37.36,544400.0,28.7436,28.7744,28.7436,28.759,544400.0
2013-07-08 14:35:00,37.36,37.38,37.36,37.38,246500.0,28.759,28.7744,28.759,28.7744,246500.0
2013-07-08 14:40:00,37.38,37.4,37.37,37.38,402600.0,28.7744,28.7898,28.7667,28.7744,402600.0
2013-07-08 14:45:00,37.39,37.39,37.37,37.39,296600.0,28.7821,28.7821,28.7667,28.7821,296600.0
2013-07-08 14:50:00,37.39,37.41,37.38,37.41,369100.0,28.7821,28.7975,28.7744,28.7975,369100.0
2013-07-08 14:55:00,37.41,37.42,37.4,37.42,375100.0,28.7975,28.8052,28.7898,28.8052,375100.0
2013-07-08 15:00:00,37.41,37.42,37.37,37.39,1017600.0,28.7975,28.8052,28.7667,28.7821,1017600.0
2013-07-08 15:05:00,37.39,37.39,37.37,37.38,183700.0,28.7821,28.7821,28.7667,28.7744,183700.0
2013-07-08 15:10:00,37.38,37.38,37.35,37.36,697400.0,28.7744,28.7744,28.7513,28.759,697400.0
2013-07-08 15:15:00,37.36,37.37,37.34,37.35,554400.0,28.759,28.7667,28.7436,28.7513,554400.0
2013-07-08 15:20:00,37.35,37.36,37.33,37.34,598500.0,28.7513,28.759,28.7359,28.7436,598500.0
2013-07-08 15:25:00,37.34,37.38,37.33,37.35,635700.0,28.7436,28.7744,28.7359,28.7513,635700.0
2013-07-08 15:30:00,37.35,37.36,37.31,37.35,530700.0,28.7513,28.759,28.7205,28.7513,530700.0
2013-07-08 15:35:00,37.35,37.37,37.33,37.34,627100.0,28.7513,28.7667,28.7359,28.7436,627100.0
2013-07-08 15:40:00,37.35,37.37,37.34,37.37,1256300.0,28.7513,28.7667,28.7436,28.7667,1256300.0
2013-07-08 15:45:00,37.37,37.4,37.36,37.39,1950100.0,28.7667,28.7898,28.759,28.7821,1950100.0
2013-07-08 15:50:00,37.4,37.42,37.34,37.34,1586300.0,28.7898,28.8052,28.7436,28.7436,1586300.0
2013-07-08 15:55:00,37.34,37.41,37.34,37.39,2500700.0,28.7436,28.7975,28.7436,28.7821,2500700.0
2013-07-09 09:30:00,37.81,37.84,37.73,37.79,1748300.0,29.1054,29.1285,29.0439,29.09,1748300.0
2013-07-09 09:35:00,37.79,37.8,37.72,37.78,1670200.0,29.09,29.0977,29.0362,29.0823,1670200.0
2013-07-09 09:40:00,37.78,37.82,37.76,37.81,815900.0,29.0823,29.1131,29.0669,29.1054,815900.0
2013-07-09 09:45:00,37.82,37.85,37.76,37.84,1681300.0,29.1131,29.1362,29.0669,29.1285,1681300.0
2013-07-09 09:50:00,37.85,37.89,37.85,37.89,594700.0,29.1362,29.167,29.1362,29.167,594700.0
2013-07-09 09:55:00,37.89,37.89,37.84,37.86,429800.0,29.167,29.167,29.1285,29.1439,429800.0
2013-07-09 10:00:00,37.86,37.86,37.75,37.8,677600.0,29.1439,29.1439,29.0593,29.0977,677600.0
2013-07-09 10:05:00,37.79,37.8,37.7,37.7,1223200.0,29.09,29.0977,29.0208,29.0208,1223200.0
2013-07-09 10:10:00,37.7,37.75,37.69,37.73,809900.0,29.0208,29.0593,29.0131,29.0439,809900.0
2013-07-09 10:15:00,37.72,37.73,37.65,37.69,793500.0,29.0362,29.0439,28.9823,29.0131,793500.0
2013-07-09 10:20:00,37.69,37.69,37.62,37.63,1482700.0,29.0131,29.0131,28.9592,28.9669,1482700.0
2013-07-09 10:25:00,37.64,37.64,37.55,37.57,1404800.0,28.9746,28.9746,28.9053,28.9207,1404800.0
2013-07-09 10:30:00,37.56,37.61,37.52,37.57,934700.0,28.913,28.9515,28.8822,28.9207,934700.0
2013-07-09 10:35:00,37.58,37.64,37.57,37.63,431800.0,28.9284,28.9746,28.9207,28.9669,431800.0
2013-07-09 10:40:00,37.63,37.64,37.6,37.64,420700.0,28.9669,28.9746,28.9438,28.9746,420700.0
2013-07-09 10:45:00,37.64,37.64,37.6,37.6,380200.0,28.9746,28.9746,28.9438,28.9438,380200.0
2013-07-09 10:50:00,37.6,37.65,37.6,37.65,484700.0,28.9438,28.9823,28.9438,28.9823,484700.0
2013-07-09 10:55:00,37.65,37.67,37.64,37.66,468900.0,28.9823,28.9977,28.9746,28.99,468900.0
2013-07-09 11:00:00,37.66,37.71,37.66,37.7,1027600.0,28.99,29.0285,28.99,29.0208,1027600.0
2013-07-09 11:05:00,37.7,37.72,37.7,37.72,323600.0,29.0208,29.0362,29.0208,29.0362,323600.0
2013-07-09 11:10:00,37.72,37.76,37.71,37.75,753200.0,29.0362,29.0669,29.0285,29.0593,753200.0
2013-07-09 11:15:00,37.75,37.78,37.74,37.78,1054100.0,29.0593,29.0823,29.0516,29.0823,1054100.0
2013-07-09 11:20:00,37.78,37.79,37.76,37.76,918300.0,29.0823,29.09,29.0669,29.0669,918300.0
2013-07-09 11:25:00,37.77,37.78,37.75,37.77,694500.0,29.0746,29.0823,29.0593,29.0746,694500.0
2013-07-09 11:30:00,37.78,37.79,37.75,37.75,511800.0,29.0823,29.09,29.0593,29.0593,511800.0
2013-07-09 11:35:00,37.75,37.77,37.74,37.76,476700.0,29.0593,29.0746,29.0516,29.0669,476700.0
2013-07-09 11:40:00,37.75,37.77,37.75,37.77,450800.0,29.0593,29.0746,29.0593,29.0746,450800.0
2013-07-09 11:45:00,37.77,37.8,37.76,37.78,496600.0,29.0746,29.0977,29.0669,29.0823,496600.0
2013-07-09 11:50:00,37.79,37.8,37.75,37.77,534100.0,29.09,29.0977,29.0593,29.0746,534100.0
2013-07-09 11:55:00,37.76,37.77,37.74,37.75,206200.0,29.0669,29.0746,29.0516,29.0593,206200.0
2013-07-09 12:00:00,37.74,37.75,37.72,37.74,153900.0,29.0516,29.0593,29.0362,29.0516,153900.0
2013-07-09 12:05:00,37.74,37.74,37.72,37.73,326000.0,29.0516,29.0516,29.0362,29.0439,326000.0
2013-07-09 12:10:00,37.73,37.76,37.73,37.76,259900.0,29.0439,29.0669,29.0439,29.0669,259900.0
2013-07-09 12:15:00,37.76,37.76,37.75,37.76,65100.0,29.0669,29.0669,29.0593,29.0669,65100.0
2013-07-09 12:20:00,37.75,37.77,37.75,37.75,109000.0,29.0593,29.0746,29.0593,29.0593,109000.0
2013-07-09 12:25:00,37.75,37.77,37.75,37.77,408800.0,29.0593,29.0746,29.0593,29.0746,408800.0
2013-07-09 12:30:00,37.77,37.79,37.76,37.79,113200.0,29.0746,29.09,29.0669,29.09,113200.0
2013-07-09 12:35:00,37.79,37.83,37.79,37.81,868100.0,29.09,29.1208,29.09,29.1054,868100.0
2013-07-09 12:40:00,37.81,37.84,37.81,37.83,275900.0,29.1054,29.1285,29.1054,29.1208,275900.0
2013-07-09 12:45:00,37.82,37.83,37.8,37.81,389600.0,29.1131,29.1208,29.0977,29.1054,389600.0
2013-07-09 12:50:00,37.81,37.85,37.81,37.84,359800.0,29.1054,29.1362,29.1054,29.1285,359800.0
2013-07-09 12:55:00,37.84,37.85,37.83,37.84,344700.0,29.1285,29.1362,29.1208,29.1285,344700.0
2013-07-09 13:00:00,37.84,37.85,37.84,37.85,58400.0,29.1285,29.1362,29.1285,29.1362,58400.0
2013-07-09 13:05:00,37.85,37.86,37.84,37.86,526100.0,29.1362,29.1439,29.1285,29.1439,526100.0
2013-07-09 13:10:00,37.86,37.89,37.84,37.89,1557500.0,29.1439,29.167,29.1285,29.167,1557500.0
2013-07-09 13:15:00,37.88,37.89,37.86,37.86,1458000.0,29.1593,29.167,29.1439,29.1439,1458000.0
2013-07-09 13:20:00,37.87,37.87,37.85,37.86,124000.0,29.1516,29.1516,29.1362,29.1439,124000.0
2013-07-09 13:25:00,37.86,37.87,37.85,37.85,335300.0,29.1439,29.1516,29.1362,29.1362,335300.0
2013-07-09 13:30:00,37.86,37.86,37.8,37.83,1151200.0,29.1439,29.1439,29.0977,29.1208,1151200.0
2013-07-09 13:35:00,37.83,37.86,37.82,37.84,999900.0,29.1208,29.1439,29.1131,29.1285,999900.0
2013-07-09 13:40:00,37.85,37.85,37.81,37.83,411900.0,29.1362,29.1362,29.1054,29.1208,411900.0
2013-07-09 13:45:00,37.84,37.87,37.84,37.87,379500.0,29.1285,29.1516,29.1285,29.1516,379500.0
2013-07-09 13:50:00,37.87,37.88,37.86,37.86,123000.0,29.1516,29.1593,29.1439,29.1439,123000.0
2013-07-09 13:55:00,37.86,37.88,37.86,37.87,405400.0,29.1439,29.1593,29.1439,29.1516,405400.0
2013-07-09 14:00:00,37.88,37.88,37.86,37.87,271800.0,29.1593,29.1593,29.1439,29.1516,271800.0
2013-07-09 14:05:00,37.86,37.91,37.86,37.91,522500.0,29.1439,29.1824,29.1439,29.1824,522500.0
2013-07-09 14:10:00,37.91,37.93,37.89,37.92,673700.0,29.1824,29.1978,29.167,29.1901,673700.0
2013-07-09 14:15:00,37.92,37.93,37.88,37.89,344200.0,29.1901,29.1978,29.1593,29.167,344200.0
2013-07-09 14:20:00,37.89,37.89,37.88,37.89,93600.0,29.167,29.167,29.1593,29.167,93600.0
2013-07-09 14:25:00,37.88,37.9,37.88,37.89,243100.0,29.1593,29.1747,29.1593,29.167,243100.0
2013-07-09 14:30:00,37.9,37.9,37.88,37.89,536500.0,29.1747,29.1747,29.1593,29.167,536500.0
2013-07-09 14:35:00,37.89,37.89,37.86,37.87,196200.0,29.167,29.167,29.1439,29.1516,196200.0
2013-07-09 14:40:00,37.87,37.88,37.85,37.88,170600.0,29.1516,29.1593,29.1362,29.1593,170600.0
2013-07-09 14:45:00,37.88,37.88,37.84,37.85,215200.0,29.1593,29.1593,29.1285,29.1362,215200.0
2013-07-09 14:50:00,37.84,37.85,37.82,37.84,363300.0,29.1285,29.1362,29.1131,29.1285,363300.0
2013-07-09 14:55:00,37.84,37.85,37.8,37.82,785500.0,29.1285,29.1362,29.0977,29.1131,785500.0
2013-07-09 15:00:00,37.82,37.83,37.77,37.77,429400.0,29.1131,29.1208,29.0746,29.0746,429400.0
2013-07-09 15:05:00,37.77,37.84,37.77,37.81,787000.0,29.0746,29.1285,29.0746,29.1054,787000.0
2013-07-09 15:10:00,37.82,37.86,37.81,37.86,390900.0,29.1131,29.1439,29.1054,29.1439,390900.0
2013-07-09 15:15:00,37.86,37.86,37.82,37.84,443800.0,29.1439,29.1439,29.1131,29.1285,443800.0
2013-07-09 15:20:00,37.84,37.85,37.82,37.85,731800.0,29.1285,29.1362,29.1131,29.1362,731800.0
2013-07-09 15:25:00,37.86,37.87,37.84,37.87,381700.0,29.1439,29.1516,29.1285,29.1516,381700.0
2013-07-09 15:30:00,37.86,37.87,37.83,37.86,798300.0,29.1439,29.1516,29.1208,29.1439,798300.0
2013-07-09 15:35:00,37.87,37.87,37.84,37.84,365800.0,29.1516,29.1516,29.1285,29.1285,365800.0
2013-07-09 15:40:00,37.85,37.85,37.82,37.83,605200.0,29.1362,29.1362,29.1131,29.1208,605200.0
2013-07-09 15:45:00,37.83,37.85,37.81,37.85,2522800.0,29.1208,29.1362,29.1054,29.1362,2522800.0
2013-07-09 15:50:00,37.84,37.85,37.82,37.84,2258300.0,29.1285,29.1362,29.1131,29.1285,2258300.0
2013-07-09 15:55:00,37.83,37.89,37.82,37.87,4162700.0,29.1208,29.167,29.1131,29.1516,4162700.0
2013-07-10 09:30:00,37.7,37.82,37.69,37.82,1068000.0,29.0208,29.1131,29.0131,29.1131,1068000.0
2013-07-10 09:35:00,37.81,37.84,37.78,37.78,769800.0,29.1054,29.1285,29.0823,29.0823,769800.0
2013-07-10 09:40:00,37.78,37.79,37.73,37.78,646000.0,29.0823,29.09,29.0439,29.0823,646000.0
2013-07-10 09:45:00,37.77,37.8,37.74,37.79,695700.0,29.0746,29.0977,29.0516,29.09,695700.0
2013-07-10 09:50:00,37.8,37.82,37.79,37.81,238000.0,29.0977,29.1131,29.09,29.1054,238000.0
2013-07-10 09:55:00,37.82,37.83,37.81,37.82,598200.0,29.1131,29.1208,29.1054,29.1131,598200.0
2013-07-10 10:00:00,37.82,37.85,37.81,37.83,443400.0,29.1131,29.1362,29.1054,29.1208,443400.0
2013-07-10 10:05:00,37.84,37.88,37.83,37.86,1240600.0,29.1285,29.1593,29.1208,29.1439,1240600.0
2013-07-10 10:10:00,37.86,37.87,37.79,37.79,547100.0,29.1439,29.1516,29.09,29.09,547100.0
2013-07-10 10:15:00,37.79,37.8,37.73,37.75,1266300.0,29.09,29.0977,29.0439,29.0593,1266300.0
2013-07-10 10:20:00,37.75,37.88,37.75,37.85,7511300.0,29.0593,29.1593,29.0593,29.1362,7511300.0
2013-07-10 10:25:00,37.84,37.84,37.76,37.78,869000.0,29.1285,29.1285,29.0669,29.0823,869000.0
2013-07-10 10:30:00,37.78,37.81,37.74,37.76,780300.0,29.0823,29.1054,29.0516,29.0669,780300.0
2013-07-10 10:35:00,37.76,37.82,37.75,37.81,812900.0,29.0669,29.1131,29.0593,29.1054,812900.0
2013-07-10 10:40:00,37.81,37.85,37.8,37.8,406400.0,29.1054,29.1362,29.0977,29.0977,406400.0
2013-07-10 10:45:00,37.81,37.85,37.8,37.84,476400.0,29.1054,29.1362,29.0977,29.1285,476400.0
2013-07-10 10:50:00,37.84,37.86,37.84,37.85,341200.0,29.1285,29.1439,29.1285,29.1362,341200.0
2013-07-10 10:55:00,37.85,37.88,37.83,37.88,494400.0,29.1362,29.1593,29.1208,29.1593,494400.0
2013-07-10 11:00:00,37.88,37.88,37.82,37.82,571000.0,29.1593,29.1593,29.1131,29.1131,571000.0
2013-07-10 11:05:00,37.83,37.83,37.8,37.81,119600.0,29.1208,29.1208,29.0977,29.1054,119600.0
2013-07-10 11:10:00,37.8,37.8,37.77,37.78,1172500.0,29.0977,29.0977,29.0746,29.0823,1172500.0
2013-07-10 11:15:00,37.78,37.79,37.76,37.79,291000.0,29.0823,29.09,29.0669,29.09,291000.0
2013-07-10 11:20:00,37.79,37.79,37.76,37.79,164600.0,29.09,29.09,29.0669,29.09,164600.0
2013-07-10 11:25:00,37.78,37.79,37.72,37.73,951600.0,29.0823,29.09,29.0362,29.0439,951600.0
2013-07-10 11:30:00,37.73,37.76,37.72,37.75,948900.0,29.0439,29.0669,29.0362,29.0593,948900.0
2013-07-10 11:35:00,37.75,37.76,37.74,37.74,101100.0,29.0593,29.0669,29.0516,29.0516,101100.0
2013-07-10 11:40:00,37.75,37.78,37.73,37.76,786100.0,29.0593,29.0823,29.0439,29.0669,786100.0
2013-07-10 11:45:00,37.76,37.77,37.73,37.76,778600.0,29.0669,29.0746,29.0439,29.0669,778600.0
2013-07-10 11:50:00,37.76,37.77,37.74,37.75,387700.0,29.0669,29.0746,29.0516,29.0593,387700.0
2013-07-10 11:55:00,37.75,37.8,37.75,37.79,919800.0,29.0593,29.0977,29.0593,29.09,919800.0
2013-07-10 12:00:00,37.79,37.8,37.76,37.78,403000.0,29.09,29.0977,29.0669,29.0823,403000.0
2013-07-10 12:05:00,37.77,37.78,37.76,37.77,297400.0,29.0746,29.0823,29.0669,29.0746,297400.0
2013-07-10 12:10:00,37.76,37.78,37.76,37.78,70300.0,29.0669,29.0823,29.0669,29.0823,70300.0
2013-07-10 12:15:00,37.78,37.78,37.75,37.76,382600.0,29.0823,29.0823,29.0593,29.0669,382600.0
2013-07-10 12:20:00,37.76,37.77,37.74,37.75,369900.0,29.0669,29.0746,29.0516,29.0593,369900.0
2013-07-10 12:25:00,37.75,37.76,37.73,37.73,412200.0,29.0593,29.0669,29.0439,29.0439,412200.0
2013-07-10 12:30:00,37.73,37.77,37.72,37.77,366700.0,29.0439,29.0746,29.0362,29.0746,366700.0
2013-07-10 12:35:00,37.77,37.79,37.7,37.72,1685100.0,29.0746,29.09,29.0208,29.0362,1685100.0
2013-07-10 12:40:00,37.72,37.72,37.69,37.71,198400.0,29.0362,29.0362,29.0131,29.0285,198400.0
2013-07-10 12:45:00,37.71,37.74,37.71,37.73,227000.0,29.0285,29.0516,29.0285,29.0439,227000.0
2013-07-10 12:50:00,37.73,37.74,37.71,37.71,116400.0,29.0439,29.0516,29.0285,29.0285,116400.0
2013-07-10 12:55:00,37.71,37.72,37.69,37.7,284600.0,29.0285,29.0362,29.0131,29.0208,284600.0
2013-07-10 13:00:00,37.7,37.72,37.69,37.72,140200.0,29.0208,29.0362,29.0131,29.0362,140200.0
2013-07-10 13:05:00,37.72,37.72,37.69,37.69,109400.0,29.0362,29.0362,29.0131,29.0131,109400.0
2013-07-10 13:10:00,37.69,37.69,37.67,37.69,548900.0,29.0131,29.0131,28.9977,29.0131,548900.0
2013-07-10 13:15:00,37.69,37.7,37.67,37.67,234300.0,29.0131,29.0208,28.9977,28.9977,234300.0
2013-07-10 13:20:00,37.67,37.68,37.65,37.67,202000.0,28.9977,29.0054,28.9823,28.9977,202000.0
2013-07-10 13:25:00,37.66,37.68,37.66,37.67,138500.0,28.99,29.0054,28.99,28.9977,138500.0
2013-07-10 13:30:00,37.68,37.7,37.67,37.69,132700.0,29.0054,29.0208,28.9977,29.0131,132700.0
2013-07-10 13:35:00,37.69,37.7,37.66,37.66,372500.0,29.0131,29.0208,28.99,28.99,372500.0
2013-07-10 13:40:00,37.67,37.67,37.64,37.64,376200.0,28.9977,28.9977,28.9746,28.9746,376200.0
2013-07-10 13:45:00,37.64,37.69,37.64,37.68,305800.0,28.9746,29.0131,28.9746,29.0054,305800.0
2013-07-10 13:50:00,37.68,37.68,37.66,37.67,201800.0,29.0054,29.0054,28.99,28.9977,201800.0
2013-07-10 13:55:00,37.66,37.68,37.64,37.66,677900.0,28.99,29.0054,28.9746,28.99,677900.0
2013-07-10 14:00:00,37.66,37.89,37.61,37.8,1767200.0,28.99,29.167,28.9515,29.0977,1767200.0
2013-07-10 14:05:00,37.79,37.8,37.72,37.75,1314200.0,29.09,29.0977,29.0362,29.0593,1314200.0
2013-07-10 14:10:00,37.75,37.8,37.71,37.8,810700.0,29.0593,29.0977,29.0285,29.0977,810700.0
2013-07-10 14:15:00,37.8,37.86,37.8,37.84,1845800.0,29.0977,29.1439,29.0977,29.1285,1845800.0
2013-07-10 14:20:00,37.84,37.95,37.84,37.89,3721700.0,29.1285,29.2132,29.1285,29.167,3721700.0
2013-07-10 14:25:00,37.89,37.91,37.83,37.86,1339200.0,29.167,29.1824,29.1208,29.1439,1339200.0
2013-07-10 14:30:00,37.86,37.86,37.8,37.8,477900.0,29.1439,29.1439,29.0977,29.0977,477900.0
2013-07-10 14:35:00,37.8,37.8,37.7,37.72,473000.0,29.0977,29.0977,29.0208,29.0362,473000.0
2013-07-10 14:40:00,37.72,37.72,37.66,37.69,706100.0,29.0362,29.0362,28.99,29.0131,706100.0
2013-07-10 14:45:00,37.69,37.7,37.52,37.54,1427400.0,29.0131,29.0208,28.8822,28.8976,1427400.0
2013-07-10 14:50:00,37.54,37.63,37.51,37.59,818200.0,28.8976,28.9669,28.8745,28.9361,818200.0
2013-07-10 14:55:00,37.6,37.63,37.54,37.56,1565800.0,28.9438,28.9669,28.8976,28.913,1565800.0
2013-07-10 15:00:00,37.57,37.59,37.55,37.58,1610800.0,28.9207,28.9361,28.9053,28.9284,1610800.0
2013-07-10 15:05:00,37.58,37.58,37.5,37.5,818800.0,28.9284,28.9284,28.8668,28.8668,818800.0
2013-07-10 15:10:00,37.5,37.56,37.48,37.5,956200.0,28.8668,28.913,28.8514,28.8668,956200.0
2013-07-10 15:15:00,37.5,37.52,37.5,37.51,242500.0,28.8668,28.8822,28.8668,28.8745,242500.0
2013-07-10 15:20:00,37.52,37.58,37.52,37.56,333600.0,28.8822,28.9284,28.8822,28.913,333600.0
2013-07-10 15:25:00,37.56,37.63,37.56,37.59,586700.0,28.913,28.9669,28.913,28.9361,586700.0
2013-07-10 15:30:00,37.58,37.6,37.54,37.56,687300.0,28.9284,28.9438,28.8976,28.913,687300.0
2013-07-10 15:35:00,37.55,37.57,37.54,37.55,765200.0,28.9053,28.9207,28.8976,28.9053,765200.0
2013-07-10 15:40:00,37.55,37.59,37.54,37.57,584600.0,28.9053,28.9361,28.8976,28.9207,584600.0
2013-07-10 15:45:00,37.58,37.6,37.55,37.56,721800.0,28.9284,28.9438,28.9053,28.913,721800.0
2013-07-10 15:50:00,37.55,37.58,37.54,37.57,1386200.0,28.9053,28.9284,28.8976,28.9207,1386200.0
2013-07-10 15:55:00,37.58,37.58,37.52,37.56,2605800.0,28.9284,28.9284,28.8822,28.913,2605800.0
2013-07-11 09:30:00,38.9,38.91,38.85,38.86,2664200.0,29.9445,29.9522,29.906,29.9137,2664200.0
2013-07-11 09:35:00,38.86,38.86,38.77,38.81,2319500.0,29.9137,29.9137,29.8444,29.8752,2319500.0
2013-07-11 09:40:00,38.81,38.85,38.8,38.84,2020900.0,29.8752,29.906,29.8675,29.8983,2020900.0
2013-07-11 09:45:00,38.83,38.88,38.76,38.76,2087200.0,29.8906,29.9291,29.8367,29.8367,2087200.0
2013-07-11 09:50:00,38.77,38.81,38.75,38.8,3145100.0,29.8444,29.8752,29.829,29.8675,3145100.0
2013-07-11 09:55:00,38.8,38.82,38.79,38.8,796500.0,29.8675,29.8829,29.8598,29.8675,796500.0
2013-07-11 10:00:00,38.8,38.8,38.73,38.73,1258900.0,29.8675,29.8675,29.8136,29.8136,1258900.0
2013-07-11 10:05:00,38.74,38.74,38.71,38.74,576400.0,29.8213,29.8213,29.7982,29.8213,576400.0
2013-07-11 10:10:00,38.74,38.79,38.73,38.79,1073900.0,29.8213,29.8598,29.8136,29.8598,1073900.0
2013-07-11 10:15:00,38.79,38.81,38.76,38.78,1057900.0,29.8598,29.8752,29.8367,29.8521,1057900.0
2013-07-11 10:20:00,38.79,38.81,38.75,38.76,1372800.0,29.8598,29.8752,29.829,29.8367,1372800.0
2013-07-11 10:25:00,38.77,38.8,38.74,38.79,953900.0,29.8444,29.8675,29.8213,29.8598,953900.0
2013-07-11 10:30:00,38.79,38.8,38.76,38.77,1435600.0,29.8598,29.8675,29.8367,29.8444,1435600.0
2013-07-11 10:35:00,38.77,38.8,38.75,38.8,1022900.0,29.8444,29.8675,29.829,29.8675,1022900.0
2013-07-11 10:40:00,38.79,38.89,38.78,38.89,2186100.0,29.8598,29.9368,29.8521,29.9368,2186100.0
2013-07-11 10:45:00,38.88,38.89,38.86,38.88,838600.0,29.9291,29.9368,29.9137,29.9291,838600.0
2013-07-11 10:50:00,38.88,38.98,38.87,38.98,1348700.0,29.9291,30.0061,29.9214,30.0061,1348700.0
2013-07-11 10:55:00,38.98,38.98,38.94,38.96,413700.0,30.0061,30.0061,29.9753,29.9907,413700.0
2013-07-11 11:00:00,38.96,38.98,38.92,38.95,1589800.0,29.9907,30.0061,29.9599,29.983,1589800.0
2013-07-11 11:05:00,38.94,38.98,38.93,38.98,1022400.0,29.9753,30.0061,29.9676,30.0061,1022400.0
2013-07-11 11:10:00,38.98,39.03,38.98,39.03,1763000.0,30.0061,30.0446,30.0061,30.0446,1763000.0
2013-07-11 11:15:00,39.03,39.03,39.01,39.02,508700.0,30.0446,30.0446,30.0292,30.0369,508700.0
2013-07-11 11:20:00,39.01,39.04,39.0,39.03,458900.0,30.0292,30.0523,30.0215,30.0446,458900.0
2013-07-11 11:25:00,39.03,39.04,39.02,39.04,371000.0,30.0446,30.0523,30.0369,30.0523,371000.0
2013-07-11 11:30:00,39.04,39.06,38.98,38.99,748000.0,30.0523,30.0677,30.0061,30.0138,748000.0
2013-07-11 11:35:00,38.99,39.01,38.93,38.93,666000.0,30.0138,30.0292,29.9676,29.9676,666000.0
2013-07-11 11:40:00,38.93,38.96,38.92,38.94,362800.0,29.9676,29.9907,29.9599,29.9753,362800.0
2013-07-11 11:45:00,38.94,38.98,38.94,38.98,256200.0,29.9753,30.0061,29.9753,30.0061,256200.0
2013-07-11 11:50:00,38.97,38.99,38.97,38.98,326400.0,29.9984,30.0138,29.9984,30.0061,326400.0
2013-07-11 11:55:00,38.99,39.01,38.98,39.0,653900.0,30.0138,30.0292,30.0061,30.0215,653900.0
2013-07-11 12:00:00,39.0,39.0,38.92,38.93,678400.0,30.0215,30.0215,29.9599,29.9676,678400.0
2013-07-11 12:05:00,38.93,38.97,38.92,38.93,1198300.0,29.9676,29.9984,29.9599,29.9676,1198300.0
2013-07-11 12:10:00,38.93,38.95,38.91,38.93,583900.0,29.9676,29.983,29.9522,29.9676,583900.0
2013-07-11 12:15:00,38.93,38.95,38.9,38.95,544500.0,29.9676,29.983,29.9445,29.983,544500.0
2013-07-11 12:20:00,38.95,38.95,38.92,38.92,437800.0,29.983,29.983,29.9599,29.9599,437800.0
2013-07-11 12:25:00,38.92,38.93,38.88,38.88,507500.0,29.9599,29.9676,29.9291,29.9291,507500.0
2013-07-11 12:30:00,38.89,38.89,38.82,38.82,1012900.0,29.9368,29.9368,29.8829,29.8829,1012900.0
2013-07-11 12:35:00,38.83,38.87,38.82,38.84,641900.0,29.8906,29.9214,29.8829,29.8983,641900.0
2013-07-11 12:40:00,38.84,38.91,38.84,38.89,542100.0,29.8983,29.9522,29.8983,29.9368,542100.0
2013-07-11 12:45:00,38.9,38.92,38.87,38.89,393000.0,29.9445,29.9599,29.9214,29.9368,393000.0
2013-07-11 12:50:00,38.9,38.92,38.88,38.91,574100.0,29.9445,29.9599,29.9291,29.9522,574100.0
2013-07-11 12:55:00,38.92,38.92,38.88,38.9,414300.0,29.9599,29.9599,29.9291,29.9445,414300.0
2013-07-11 13:00:00,38.9,38.95,38.89,38.92,769900.0,29.9445,29.983,29.9368,29.9599,769900.0
2013-07-11 13:05:00,38.93,38.96,38.93,38.93,533900.0,29.9676,29.9907,29.9676,29.9676,533900.0
2013-07-11 13:10:00,38.93,38.95,38.93,38.93,691100.0,29.9676,29.983,29.9676,29.9676,691100.0
2013-07-11 13:15:00,38.94,38.97,38.93,38.96,428800.0,29.9753,29.9984,29.9676,29.9907,428800.0
2013-07-11 13:20:00,38.97,38.98,38.96,38.98,509800.0,29.9984,30.0061,29.9907,30.0061,509800.0
2013-07-11 13:25:00,38.98,38.98,38.96,38.96,548800.0,30.0061,30.0061,29.9907,29.9907,548800.0
2013-07-11 13:30:00,38.97,38.97,38.92,38.92,517400.0,29.9984,29.9984,29.9599,29.9599,517400.0
2013-07-11 13:35:00,38.92,38.93,38.91,38.91,217900.0,29.9599,29.9676,29.9522,29.9522,217900.0
2013-07-11 13:40:00,38.91,38.92,38.9,38.92,197700.0,29.9522,29.9599,29.9445,29.9599,197700.0
2013-07-11 13:45:00,38.92,38.97,38.92,38.96,1072300.0,29.9599,29.9984,29.9599,29.9907,1072300.0
2013-07-11 13:50:00,38.96,38.98,38.95,38.97,373500.0,29.9907,30.0061,29.983,29.9984,373500.0
2013-07-11 13:55:00,38.97,39.01,38.97,38.99,571900.0,29.9984,30.0292,29.9984,30.0138,571900.0
2013-07-11 14:00:00,38.98,39.01,38.98,39.0,339600.0,30.0061,30.0292,30.0061,30.0215,339600.0
2013-07-11 14:05:00,38.99,39.0,38.97,39.0,140600.0,30.0138,30.0215,29.9984,30.0215,140600.0
2013-07-11 14:10:00,38.99,39.01,38.99,39.0,266400.0,30.0138,30.0292,30.0138,30.0215,266400.0
2013-07-11 14:15:00,39.01,39.03,39.0,39.02,539900.0,30.0292,30.0446,30.0215,30.0369,539900.0
2013-07-11 14:20:00,39.02,39.08,39.02,39.08,1015400.0,30.0369,30.0831,30.0369,30.0831,1015400.0
2013-07-11 14:25:00,39.08,39.11,39.07,39.11,792200.0,30.0831,30.1062,30.0754,30.1062,792200.0
2013-07-11 14:30:00,39.11,39.19,39.1,39.18,1246900.0,30.1062,30.1677,30.0985,30.16,1246900.0
2013-07-11 14:35:00,39.19,39.19,39.14,39.15,686600.0,30.1677,30.1677,30.1292,30.1369,686600.0
2013-07-11 14:40:00,39.14,39.15,39.11,39.13,465800.0,30.1292,30.1369,30.1062,30.1216,465800.0
2013-07-11 14:45:00,39.13,39.14,39.13,39.14,360200.0,30.1216,30.1292,30.1216,30.1292,360200.0
2013-07-11 14:50:00,39.14,39.18,39.13,39.17,645100.0,30.1292,30.16,30.1216,30.1523,645100.0
2013-07-11 14:55:00,39.17,39.17,39.13,39.15,573700.0,30.1523,30.1523,30.1216,30.1369,573700.0
2013-07-11 15:00:00,39.15,39.19,39.15,39.15,1195800.0,30.1369,30.1677,30.1369,30.1369,1195800.0
2013-07-11 15:05:00,39.16,39.16,39.12,39.13,458100.0,30.1446,30.1446,30.1139,30.1216,458100.0
2013-07-11 15:10:00,39.13,39.14,39.11,39.14,688400.0,30.1216,30.1292,30.1062,30.1292,688400.0
2013-07-11 15:15:00,39.14,39.17,39.13,39.15,1242800.0,30.1292,30.1523,30.1216,30.1369,1242800.0
2013-07-11 15:20:00,39.15,39.2,39.14,39.19,937200.0,30.1369,30.1754,30.1292,30.1677,937200.0
2013-07-11 15:25:00,39.19,39.23,39.18,39.2,1457300.0,30.1677,30.1985,30.16,30.1754,1457300.0
2013-07-11 15:30:00,39.2,39.21,39.14,39.18,1125300.0,30.1754,30.1831,30.1292,30.16,1125300.0
2013-07-11 15:35:00,39.18,39.19,39.16,39.19,747000.0,30.16,30.1677,30.1446,30.1677,747000.0
2013-07-11 15:40:00,39.19,39.25,39.19,39.25,1447100.0,30.1677,30.2139,30.1677,30.2139,1447100.0
2013-07-11 15:45:00,39.25,39.29,39.24,39.29,1970600.0,30.2139,30.2447,30.2062,30.2447,1970600.0
2013-07-11 15:50:00,39.29,39.3,39.27,39.27,3154600.0,30.2447,30.2524,30.2293,30.2293,3154600.0
2013-07-11 15:55:00,39.27,39.37,39.27,39.36,9759700.0,30.2293,30.3063,30.2293,30.2986,9759700.0
2013-07-12 09:30:00,38.9,39.01,38.89,39.0,1871000.0,29.9445,30.0292,29.9368,30.0215,1871000.0
2013-07-12 09:35:00,39.0,39.01,38.94,38.96,717800.0,30.0215,30.0292,29.9753,29.9907,717800.0
2013-07-12 09:40:00,38.96,38.97,38.82,38.83,1453200.0,29.9907,29.9984,29.8829,29.8906,1453200.0
2013-07-12 09:45:00,38.84,38.94,38.84,38.93,544700.0,29.8983,29.9753,29.8983,29.9676,544700.0
2013-07-12 09:50:00,38.93,38.96,38.9,38.91,575500.0,29.9676,29.9907,29.9445,29.9522,575500.0
2013-07-12 09:55:00,38.92,38.92,38.85,38.91,524500.0,29.9599,29.9599,29.906,29.9522,524500.0
2013-07-12 10:00:00,38.9,38.91,38.85,38.87,800400.0,29.9445,29.9522,29.906,29.9214,800400.0
2013-07-12 10:05:00,38.88,38.9,38.84,38.84,1172500.0,29.9291,29.9445,29.8983,29.8983,1172500.0
2013-07-12 10:10:00,38.84,38.88,38.83,38.85,1222500.0,29.8983,29.9291,29.8906,29.906,1222500.0
2013-07-12 10:15:00,38.86,38.92,38.84,38.92,877200.0,29.9137,29.9599,29.8983,29.9599,877200.0
2013-07-12 10:20:00,38.92,38.92,38.85,38.87,560400.0,29.9599,29.9599,29.906,29.9214,560400.0
2013-07-12 10:25:00,38.87,38.88,38.83,38.86,608900.0,29.9214,29.9291,29.8906,29.9137,608900.0
2013-07-12 10:30:00,38.86,38.89,38.84,38.89,358500.0,29.9137,29.9368,29.8983,29.9368,358500.0
2013-07-12 10:35:00,38.89,38.93,38.88,38.92,296600.0,29.9368,29.9676,29.9291,29.9599,296600.0
2013-07-12 10:40:00,38.92,38.98,38.92,38.97,1038400.0,29.9599,30.0061,29.9599,29.9984,1038400.0
2013-07-12 10:45:00,38.97,38.98,38.91,38.91,952100.0,29.9984,30.0061,29.9522,29.9522,952100.0
2013-07-12 10:50:00,38.92,38.92,38.88,38.89,292100.0,29.9599,29.9599,29.9291,29.9368,292100.0
2013-07-12 10:55:00,38.89,38.91,38.88,38.89,278500.0,29.9368,29.9522,29.9291,29.9368,278500.0
2013-07-12 11:00:00,38.89,38.93,38.89,38.91,232400.0,29.9368,29.9676,29.9368,29.9522,232400.0
2013-07-12 11:05:00,38.91,38.91,38.87,38.87,268600.0,29.9522,29.9522,29.9214,29.9214,268600.0
2013-07-12 11:10:00,38.86,38.91,38.86,38.88,246500.0,29.9137,29.9522,29.9137,29.9291,246500.0
2013-07-12 11:15:00,38.88,38.89,38.86,38.87,153200.0,29.9291,29.9368,29.9137,29.9214,153200.0
2013-07-12 11:20:00,38.87,38.87,38.82,38.84,911200.0,29.9214,29.9214,29.8829,29.8983,911200.0
2013-07-12 11:25:00,38.84,38.85,38.77,38.77,623900.0,29.8983,29.906,29.8444,29.8444,623900.0
2013-07-12 11:30:00,38.77,38.79,38.76,38.76,389700.0,29.8444,29.8598,29.8367,29.8367,389700.0
2013-07-12 11:35:00,38.76,38.79,38.75,38.78,254600.0,29.8367,29.8598,29.829,29.8521,254600.0
2013-07-12 11:40:00,38.79,38.82,38.78,38.82,115400.0,29.8598,29.8829,29.8521,29.8829,115400.0
2013-07-12 11:45:00,38.81,38.82,38.79,38.8,519800.0,29.8752,29.8829,29.8598,29.8675,519800.0
2013-07-12 11:50:00,38.8,38.8,38.76,38.78,299500.0,29.8675,29.8675,29.8367,29.8521,299500.0
2013-07-12 11:55:00,38.78,38.81,38.77,38.81,287000.0,29.8521,29.8752,29.8444,29.8752,287000.0
2013-07-12 12:00:00,38.8,38.82,38.8,38.82,265300.0,29.8675,29.8829,29.8675,29.8829,265300.0
2013-07-12 12:05:00,38.81,38.82,38.8,38.81,493700.0,29.8752,29.8829,29.8675,29.8752,493700.0
2013-07-12 12:10:00,38.82,38.82,38.79,38.79,111500.0,29.8829,29.8829,29.8598,29.8598,111500.0
2013-07-12 12:15:00,38.8,38.8,38.77,38.8,411000.0,29.8675,29.8675,29.8444,29.8675,411000.0
2013-07-12 12:20:00,38.8,38.82,38.79,38.82,329800.0,29.8675,29.8829,29.8598,29.8829,329800.0
2013-07-12 12:25:00,38.82,38.84,38.81,38.83,319300.0,29.8829,29.8983,29.8752,29.8906,319300.0
2013-07-12 12:30:00,38.83,38.84,38.81,38.81,345000.0,29.8906,29.8983,29.8752,29.8752,345000.0
2013-07-12 12:35:00,38.81,38.82,38.81,38.82,117700.0,29.8752,29.8829,29.8752,29.8829,117700.0
2013-07-12 12:40:00,38.82,38.85,38.81,38.85,356600.0,29.8829,29.906,29.8752,29.906,356600.0
2013-07-12 12:45:00,38.85,38.85,38.83,38.83,336300.0,29.906,29.906,29.8906,29.8906,336300.0
2013-07-12 12:50:00,38.83,38.85,38.83,38.84,382500.0,29.8906,29.906,29.8906,29.8983,382500.0
2013-07-12 12:55:00,38.83,38.86,38.83,38.86,158300.0,29.8906,29.9137,29.8906,29.9137,158300.0
2013-07-12 13:00:00,38.86,38.88,38.81,38.83,995000.0,29.9137,29.9291,29.8752,29.8906,995000.0
2013-07-12 13:05:00,38.82,38.84,38.8,38.81,525500.0,29.8829,29.8983,29.8675,29.8752,525500.0
2013-07-12 13:10:00,38.81,38.81,38.79,38.8,202500.0,29.8752,29.8752,29.8598,29.8675,202500.0
2013-07-12 13:15:00,38.8,38.85,38.8,38.85,342900.0,29.8675,29.906,29.8675,29.906,342900.0
2013-07-12 13:20:00,38.84,38.89,38.83,38.84,721400.0,29.8983,29.9368,29.8906,29.8983,721400.0
2013-07-12 13:25:00,38.84,38.87,38.84,38.86,214700.0,29.8983,29.9214,29.8983,29.9137,214700.0
2013-07-12 13:30:00,38.86,38.87,38.84,38.85,115300.0,29.9137,29.9214,29.8983,29.906,115300.0
2013-07-12 13:35:00,38.85,38.88,38.84,38.86,220700.0,29.906,29.9291,29.8983,29.9137,220700.0
2013-07-12 13:40:00,38.87,38.88,38.85,38.88,322500.0,29.9214,29.9291,29.906,29.9291,322500.0
2013-07-12 13:45:00,38.88,38.91,38.87,38.91,188100.0,29.9291,29.9522,29.9214,29.9522,188100.0
2013-07-12 13:50:00,38.9,38.92,38.9,38.9,250700.0,29.9445,29.9599,29.9445,29.9445,250700.0
2013-07-12 13:55:00,38.9,38.91,38.86,38.87,317100.0,29.9445,29.9522,29.9137,29.9214,317100.0
2013-07-12 14:00:00,38.87,38.92,38.87,38.92,161600.0,29.9214,29.9599,29.9214,29.9599,161600.0
2013-07-12 14:05:00,38.92,38.92,38.87,38.89,216600.0,29.9599,29.9599,29.9214,29.9368,216600.0
2013-07-12 14:10:00,38.89,38.89,38.86,38.88,251700.0,29.9368,29.9368,29.9137,29.9291,251700.0
2013-07-12 14:15:00,38.87,38.89,38.87,38.88,130300.0,29.9214,29.9368,29.9214,29.9291,130300.0
2013-07-12 14:20:00,38.88,38.88,38.87,38.88,49100.0,29.9291,29.9291,29.9214,29.9291,49100.0
2013-07-12 14:25:00,38.88,38.88,38.85,38.86,469800.0,29.9291,29.9291,29.906,29.9137,469800.0
2013-07-12 14:30:00,38.86,38.87,38.86,38.87,212400.0,29.9137,29.9214,29.9137,29.9214,212400.0
2013-07-12 14:35:00,38.87,38.87,38.85,38.86,301300.0,29.9214,29.9214,29.906,29.9137,301300.0
2013-07-12 14:40:00,38.86,38.86,38.85,38.86,198800.0,29.9137,29.9137,29.906,29.9137,198800.0
2013-07-12 14:45:00,38.85,38.88,38.85,38.87,522800.0,29.906,29.9291,29.906,29.9214,522800.0
2013-07-12 14:50:00,38.87,38.88,38.87,38.88,284900.0,29.9214,29.9291,29.9214,29.9291,284900.0
2013-07-12 14:55:00,38.88,38.88,38.87,38.87,386800.0,29.9291,29.9291,29.9214,29.9214,386800.0
2013-07-12 15:00:00,38.87,38.88,38.85,38.86,210800.0,29.9214,29.9291,29.906,29.9137,210800.0
2013-07-12 15:05:00,38.86,38.86,38.83,38.86,310600.0,29.9137,29.9137,29.8906,29.9137,310600.0
2013-07-12 15:10:00,38.86,38.86,38.84,38.85,289800.0,29.9137,29.9137,29.8983,29.906,289800.0
2013-07-12 15:15:00,38.85,38.85,38.83,38.84,346600.0,29.906,29.906,29.8906,29.8983,346600.0
2013-07-12 15:20:00,38.84,38.84,38.83,38.84,282300.0,29.8983,29.8983,29.8906,29.8983,282300.0
2013-07-12 15:25:00,38.84,38.84,38.83,38.83,275900.0,29.8983,29.8983,29.8906,29.8906,275900.0
2013-07-12 15:30:00,38.84,38.85,38.83,38.84,337000.0,29.8983,29.906,29.8906,29.8983,337000.0
2013-07-12 15:35:00,38.84,38.88,38.83,38.88,404400.0,29.8983,29.9291,29.8906,29.9291,404400.0
2013-07-12 15:40:00,38.88,38.89,38.87,38.89,358200.0,29.9291,29.9368,29.9214,29.9368,358200.0
2013-07-12 15:45:00,38.89,38.97,38.88,38.95,1734800.0,29.9368,29.9984,29.9291,29.983,1734800.0
2013-07-12 15:50:00,38.96,38.98,38.94,38.98,1565000.0,29.9907,30.0061,29.9753,30.0061,1565000.0
2013-07-12 15:55:00,38.98,38.98,38.88,38.93,3765700.0,30.0061,30.0061,29.9291,29.9676,3765700.0
2013-07-15 09:30:00,39.13,39.24,39.13,39.22,1964000.0,30.1216,30.2062,30.1216,30.1908,1964000.0
2013-07-15 09:35:00,39.22,39.24,39.19,39.21,3377600.0,30.1908,30.2062,30.1677,30.1831,3377600.0
2013-07-15 09:40:00,39.21,39.25,39.21,39.23,1104700.0,30.1831,30.2139,30.1831,30.1985,1104700.0
2013-07-15 09:45:00,39.24,39.28,39.22,39.27,530500.0,30.2062,30.237,30.1908,30.2293,530500.0
2013-07-15 09:50:00,39.27,39.33,39.27,39.31,1853100.0,30.2293,30.2755,30.2293,30.2601,1853100.0
2013-07-15 09:55:00,39.32,39.35,39.3,39.32,1060700.0,30.2678,30.2909,30.2524,30.2678,1060700.0
2013-07-15 10:00:00,39.33,39.35,39.32,39.35,1000300.0,30.2755,30.2909,30.2678,30.2909,1000300.0
2013-07-15 10:05:00,39.34,39.39,39.34,39.37,1029500.0,30.2832,30.3217,30.2832,30.3063,1029500.0
2013-07-15 10:10:00,39.37,39.41,39.37,39.39,587700.0,30.3063,30.3371,30.3063,30.3217,587700.0
2013-07-15 10:15:00,39.39,39.39,39.36,39.39,578200.0,30.3217,30.3217,30.2986,30.3217,578200.0
2013-07-15 10:20:00,39.39,39.4,39.36,39.38,552000.0,30.3217,30.3294,30.2986,30.314,552000.0
2013-07-15 10:25:00,39.39,39.39,39.3,39.33,1069300.0,30.3217,30.3217,30.2524,30.2755,1069300.0
2013-07-15 10:30:00,39.33,39.36,39.32,39.33,713700.0,30.2755,30.2986,30.2678,30.2755,713700.0
2013-07-15 10:35:00,39.33,39.34,39.31,39.33,511200.0,30.2755,30.2832,30.2601,30.2755,511200.0
2013-07-15 10:40:00,39.33,39.34,39.28,39.3,458800.0,30.2755,30.2832,30.237,30.2524,458800.0
2013-07-15 10:45:00,39.3,39.3,39.28,39.3,339900.0,30.2524,30.2524,30.237,30.2524,339900.0
2013-07-15 10:50:00,39.3,39.37,39.3,39.36,851400.0,30.2524,30.3063,30.2524,30.2986,851400.0
2013-07-15 10:55:00,39.36,39.36,39.32,39.32,509600.0,30.2986,30.2986,30.2678,30.2678,509600.0
2013-07-15 11:00:00,39.32,39.33,39.29,39.3,508100.0,30.2678,30.2755,30.2447,30.2524,508100.0
2013-07-15 11:05:00,39.3,39.33,39.29,39.3,636700.0,30.2524,30.2755,30.2447,30.2524,636700.0
2013-07-15 11:10:00,39.3,39.32,39.3,39.31,320800.0,30.2524,30.2678,30.2524,30.2601,320800.0
2013-07-15 11:15:00,39.31,39.34,39.3,39.33,319600.0,30.2601,30.2832,30.2524,30.2755,319600.0
2013-07-15 11:20:00,39.33,39.34,39.32,39.32,170200.0,30.2755,30.2832,30.2678,30.2678,170200.0
2013-07-15 11:25:00,39.33,39.37,39.32,39.37,620000.0,30.2755,30.3063,30.2678,30.3063,620000.0
2013-07-15 11:30:00,39.37,39.41,39.36,39.41,734300.0,30.3063,30.3371,30.2986,30.3371,734300.0
2013-07-15 11:35:00,39.41,39.41,39.38,39.39,247000.0,30.3371,30.3371,30.314,30.3217,247000.0
2013-07-15 11:40:00,39.39,39.39,39.35,39.36,822800.0,30.3217,30.3217,30.2909,30.2986,822800.0
2013-07-15 11:45:00,39.36,39.36,39.33,39.33,503900.0,30.2986,30.2986,30.2755,30.2755,503900.0
2013-07-15 11:50:00,39.34,39.37,39.33,39.37,489200.0,30.2832,30.3063,30.2755,30.3063,489200.0
2013-07-15 11:55:00,39.37,39.38,39.34,39.35,348800.0,30.3063,30.314,30.2832,30.2909,348800.0
2013-07-15 12:00:00,39.35,39.41,39.35,39.41,406500.0,30.2909,30.3371,30.2909,30.3371,406500.0
2013-07-15 12:05:00,39.41,39.43,39.39,39.41,504300.0,30.3371,30.3525,30.3217,30.3371,504300.0
2013-07-15 12:10:00,39.42,39.42,39.39,39.4,475900.0,30.3448,30.3448,30.3217,30.3294,475900.0
2013-07-15 12:15:00,39.41,39.43,39.4,39.42,173300.0,30.3371,30.3525,30.3294,30.3448,173300.0
2013-07-15 12:20:00,39.43,39.44,39.41,39.44,271100.0,30.3525,30.3602,30.3371,30.3602,271100.0
2013-07-15 12:25:00,39.43,39.44,39.42,39.43,191400.0,30.3525,30.3602,30.3448,30.3525,191400.0
2013-07-15 12:30:00,39.43,39.44,39.4,39.41,327700.0,30.3525,30.3602,30.3294,30.3371,327700.0
2013-07-15 12:35:00,39.4,39.42,39.4,39.41,168700.0,30.3294,30.3448,30.3294,30.3371,168700.0
2013-07-15 12:40:00,39.41,39.43,39.39,39.39,345300.0,30.3371,30.3525,30.3217,30.3217,345300.0
2013-07-15 12:45:00,39.39,39.4,39.38,39.39,97900.0,30.3217,30.3294,30.314,30.3217,97900.0
2013-07-15 12:50:00,39.39,39.4,39.37,39.39,96700.0,30.3217,30.3294,30.3063,30.3217,96700.0
2013-07-15 12:55:00,39.39,39.4,39.38,39.39,142100.0,30.3217,30.3294,30.314,30.3217,142100.0
2013-07-15 13:00:00,39.39,39.4,39.36,39.39,264600.0,30.3217,30.3294,30.2986,30.3217,264600.0
2013-07-15 13:05:00,39.38,39.43,39.38,39.43,261400.0,30.314,30.3525,30.314,30.3525,261400.0
2013-07-15 13:10:00,39.43,39.43,39.41,39.43,100800.0,30.3525,30.3525,30.3371,30.3525,100800.0
2013-07-15 13:15:00,39.43,39.45,39.42,39.43,252900.0,30.3525,30.3679,30.3448,30.3525,252900.0
2013-07-15 13:20:00,39.43,39.44,39.4,39.41,205700.0,30.3525,30.3602,30.3294,30.3371,205700.0
2013-07-15 13:25:00,39.42,39.44,39.4,39.43,382800.0,30.3448,30.3602,30.3294,30.3525,382800.0
2013-07-15 13:30:00,39.44,39.45,39.43,39.44,170500.0,30.3602,30.3679,30.3525,30.3602,170500.0
2013-07-15 13:35:00,39.44,39.45,39.42,39.43,244600.0,30.3602,30.3679,30.3448,30.3525,244600.0
2013-07-15 13:40:00,39.43,39.45,39.42,39.45,112700.0,30.3525,30.3679,30.3448,30.3679,112700.0
2013-07-15 13:45:00,39.44,39.46,39.43,39.44,181000.0,30.3602,30.3756,30.3525,30.3602,181000.0
2013-07-15 13:50:00,39.45,39.46,39.44,39.46,255000.0,30.3679,30.3756,30.3602,30.3756,255000.0
2013-07-15 13:55:00,39.46,39.46,39.43,39.44,222300.0,30.3756,30.3756,30.3525,30.3602,222300.0
2013-07-15 14:00:00,39.43,39.46,39.43,39.46,130200.0,30.3525,30.3756,30.3525,30.3756,130200.0
2013-07-15 14:05:00,39.46,39.49,39.46,39.48,2707500.0,30.3756,30.3987,30.3756,30.391,2707500.0
2013-07-15 14:10:00,39.47,39.51,39.47,39.5,479500.0,30.3833,30.4141,30.3833,30.4064,479500.0
2013-07-15 14:15:00,39.49,39.51,39.48,39.51,373900.0,30.3987,30.4141,30.391,30.4141,373900.0
2013-07-15 14:20:00,39.51,39.52,39.5,39.52,218900.0,30.4141,30.4218,30.4064,30.4218,218900.0
2013-07-15 14:25:00,39.51,39.53,39.5,39.51,364700.0,30.4141,30.4295,30.4064,30.4141,364700.0
2013-07-15 14:30:00,39.51,39.51,39.48,39.49,411700.0,30.4141,30.4141,30.391,30.3987,411700.0
2013-07-15 14:35:00,39.49,39.51,39.48,39.49,276500.0,30.3987,30.4141,30.391,30.3987,276500.0
2013-07-15 14:40:00,39.49,39.52,39.49,39.52,190900.0,30.3987,30.4218,30.3987,30.4218,190900.0
2013-07-15 14:45:00,39.52,39.54,39.49,39.49,242200.0,30.4218,30.4372,30.3987,30.3987,242200.0
2013-07-15 14:50:00,39.5,39.5,39.49,39.5,91700.0,30.4064,30.4064,30.3987,30.4064,91700.0
2013-07-15 14:55:00,39.49,39.51,39.49,39.5,242500.0,30.3987,30.4141,30.3987,30.4064,242500.0
2013-07-15 15:00:00,39.5,39.53,39.5,39.52,387300.0,30.4064,30.4295,30.4064,30.4218,387300.0
2013-07-15 15:05:00,39.54,39.54,39.5,39.54,208700.0,30.4372,30.4372,30.4064,30.4372,208700.0
2013-07-15 15:10:00,39.54,39.54,39.52,39.54,213000.0,30.4372,30.4372,30.4218,30.4372,213000.0
2013-07-15 15:15:00,39.54,39.55,39.53,39.54,178400.0,30.4372,30.4449,30.4295,30.4372,178400.0
2013-07-15 15:20:00,39.55,39.55,39.48,39.48,1048400.0,30.4449,30.4449,30.391,30.391,1048400.0
2013-07-15 15:25:00,39.48,39.49,39.41,39.41,911000.0,30.391,30.3987,30.3371,30.3371,911000.0
2013-07-15 15:30:00,39.42,39.47,39.41,39.46,984600.0,30.3448,30.3833,30.3371,30.3756,984600.0
2013-07-15 15:35:00,39.46,39.46,39.45,39.46,152000.0,30.3756,30.3756,30.3679,30.3756,152000.0
2013-07-15 15:40:00,39.46,39.46,39.44,39.45,544600.0,30.3756,30.3756,30.3602,30.3679,544600.0
2013-07-15 15:45:00,39.45,39.45,39.41,39.41,1247300.0,30.3679,30.3679,30.3371,30.3371,1247300.0
2013-07-15 15:50:00,39.41,39.46,39.41,39.46,1271300.0,30.3371,30.3756,30.3371,30.3756,1271300.0
2013-07-15 15:55:00,39.46,39.46,39.35,39.36,10358700.0,30.3756,30.3756,30.2909,30.2986,10358700.0
2013-07-16 09:30:00,39.43,39.45,39.39,39.39,1098600.0,30.3525,30.3679,30.3217,30.3217,1098600.0
2013-07-16 09:35:00,39.39,39.39,39.31,39.31,607500.0,30.3217,30.3217,30.2601,30.2601,607500.0
2013-07-16 09:40:00,39.31,39.32,39.25,39.27,757800.0,30.2601,30.2678,30.2139,30.2293,757800.0
2013-07-16 09:45:00,39.27,39.31,39.26,39.29,619800.0,30.2293,30.2601,30.2216,30.2447,619800.0
2013-07-16 09:50:00,39.29,39.3,39.26,39.26,344300.0,30.2447,30.2524,30.2216,30.2216,344300.0
2013-07-16 09:55:00,39.27,39.29,39.26,39.28,614100.0,30.2293,30.2447,30.2216,30.237,614100.0
2013-07-16 10:00:00,39.28,39.34,39.28,39.33,420400.0,30.237,30.2832,30.237,30.2755,420400.0
2013-07-16 10:05:00,39.34,39.37,39.33,39.36,400400.0,30.2832,30.3063,30.2755,30.2986,400400.0
2013-07-16 10:10:00,39.36,39.38,39.34,39.36,654500.0,30.2986,30.314,30.2832,30.2986,654500.0
2013-07-16 10:15:00,39.36,39.37,39.33,39.36,584400.0,30.2986,30.3063,30.2755,30.2986,584400.0
2013-07-16 10:20:00,39.36,39.37,39.33,39.36,326800.0,30.2986,30.3063,30.2755,30.2986,326800.0
2013-07-16 10:25:00,39.36,39.37,39.34,39.34,319800.0,30.2986,30.3063,30.2832,30.2832,319800.0
2013-07-16 10:30:00,39.35,39.37,39.33,39.36,514600.0,30.2909,30.3063,30.2755,30.2986,514600.0
2013-07-16 10:35:00,39.36,39.41,39.36,39.39,851600.0,30.2986,30.3371,30.2986,30.3217,851600.0
2013-07-16 10:40:00,39.39,39.42,39.38,39.41,764000.0,30.3217,30.3448,30.314,30.3371,764000.0
2013-07-16 10:45:00,39.41,39.43,39.39,39.41,229800.0,30.3371,30.3525,30.3217,30.3371,229800.0
2013-07-16 10:50:00,39.41,39.43,39.38,39.38,287800.0,30.3371,30.3525,30.314,30.314,287800.0
2013-07-16 10:55:00,39.39,39.4,39.34,39.35,355900.0,30.3217,30.3294,30.2832,30.2909,355900.0
2013-07-16 11:00:00,39.36,39.36,39.33,39.34,555500.0,30.2986,30.2986,30.2755,30.2832,555500.0
2013-07-16 11:05:00,39.34,39.36,39.33,39.34,218000.0,30.2832,30.2986,30.2755,30.2832,218000.0
2013-07-16 11:10:00,39.34,39.35,39.27,39.27,530900.0,30.2832,30.2909,30.2293,30.2293,530900.0
2013-07-16 11:15:00,39.27,39.3,39.25,39.29,610300.0,30.2293,30.2524,30.2139,30.2447,610300.0
2013-07-16 11:20:00,39.3,39.34,39.29,39.31,635400.0,30.2524,30.2832,30.2447,30.2601,635400.0
2013-07-16 11:25:00,39.3,39.32,39.29,39.31,306500.0,30.2524,30.2678,30.2447,30.2601,306500.0
2013-07-16 11:30:00,39.31,39.32,39.27,39.27,177000.0,30.2601,30.2678,30.2293,30.2293,177000.0
2013-07-16 11:35:00,39.27,39.29,39.26,39.27,268700.0,30.2293,30.2447,30.2216,30.2293,268700.0
2013-07-16 11:40:00,39.27,39.29,39.25,39.26,195600.0,30.2293,30.2447,30.2139,30.2216,195600.0
2013-07-16 11:45:00,39.26,39.27,39.21,39.21,453600.0,30.2216,30.2293,30.1831,30.1831,453600.0
2013-07-16 11:50:00,39.22,39.26,39.21,39.23,427400.0,30.1908,30.2216,30.1831,30.1985,427400.0
2013-07-16 11:55:00,39.22,39.25,39.22,39.23,237600.0,30.1908,30.2139,30.1908,30.1985,237600.0
2013-07-16 12:00:00,39.24,39.24,39.22,39.23,182700.0,30.2062,30.2062,30.1908,30.1985,182700.0
2013-07-16 12:05:00,39.22,39.24,39.22,39.23,214800.0,30.1908,30.2062,30.1908,30.1985,214800.0
2013-07-16 12:10:00,39.23,39.25,39.22,39.24,186800.0,30.1985,30.2139,30.1908,30.2062,186800.0
2013-07-16 12:15:00,39.24,39.29,39.24,39.27,274300.0,30.2062,30.2447,30.2062,30.2293,274300.0
2013-07-16 12:20:00,39.26,39.28,39.25,39.27,277400.0,30.2216,30.237,30.2139,30.2293,277400.0
2013-07-16 12:25:00,39.26,39.28,39.24,39.28,305000.0,30.2216,30.237,30.2062,30.237,305000.0
2013-07-16 12:30:00,39.28,39.29,39.27,39.29,72700.0,30.237,30.2447,30.2293,30.2447,72700.0
2013-07-16 12:35:00,39.29,39.29,39.27,39.28,79700.0,30.2447,30.2447,30.2293,30.237,79700.0
2013-07-16 12:40:00,39.27,39.29,39.25,39.27,392700.0,30.2293,30.2447,30.2139,30.2293,392700.0
2013-07-16 12:45:00,39.27,39.27,39.22,39.23,429300.0,30.2293,30.2293,30.1908,30.1985,429300.0
2013-07-16 12:50:00,39.23,39.27,39.22,39.25,306000.0,30.1985,30.2293,30.1908,30.2139,306000.0
2013-07-16 12:55:00,39.25,39.26,39.24,39.24,85500.0,30.2139,30.2216,30.2062,30.2062,85500.0
2013-07-16 13:00:00,39.24,39.25,39.21,39.21,284200.0,30.2062,30.2139,30.1831,30.1831,284200.0
2013-07-16 13:05:00,39.22,39.22,39.19,39.2,233500.0,30.1908,30.1908,30.1677,30.1754,233500.0
2013-07-16 13:10:00,39.2,39.2,39.16,39.19,413200.0,30.1754,30.1754,30.1446,30.1677,413200.0
2013-07-16 13:15:00,39.18,39.19,39.15,39.18,681700.0,30.16,30.1677,30.1369,30.16,681700.0
2013-07-16 13:20:00,39.18,39.18,39.17,39.18,71400.0,30.16,30.16,30.1523,30.16,71400.0
2013-07-16 13:25:00,39.18,39.19,39.17,39.17,274900.0,30.16,30.1677,30.1523,30.1523,274900.0
2013-07-16 13:30:00,39.17,39.23,39.16,39.23,416900.0,30.1523,30.1985,30.1446,30.1985,416900.0
2013-07-16 13:35:00,39.23,39.24,39.21,39.22,598600.0,30.1985,30.2062,30.1831,30.1908,598600.0
2013-07-16 13:40:00,39.23,39.27,39.22,39.25,400600.0,30.1985,30.2293,30.1908,30.2139,400600.0
2013-07-16 13:45:00,39.25,39.26,39.23,39.25,209100.0,30.2139,30.2216,30.1985,30.2139,209100.0
2013-07-16 13:50:00,39.24,39.25,39.23,39.25,112100.0,30.2062,30.2139,30.1985,30.2139,112100.0
2013-07-16 13:55:00,39.25,39.27,39.23,39.27,133600.0,30.2139,30.2293,30.1985,30.2293,133600.0
2013-07-16 14:00:00,39.27,39.28,39.26,39.27,163400.0,30.2293,30.237,30.2216,30.2293,163400.0
2013-07-16 14:05:00,39.27,39.27,39.23,39.25,212800.0,30.2293,30.2293,30.1985,30.2139,212800.0
2013-07-16 14:10:00,39.25,39.31,39.25,39.3,357500.0,30.2139,30.2601,30.2139,30.2524,357500.0
2013-07-16 14:15:00,39.3,39.31,39.28,39.29,141500.0,30.2524,30.2601,30.237,30.2447,141500.0
2013-07-16 14:20:00,39.3,39.3,39.27,39.27,157600.0,30.2524,30.2524,30.2293,30.2293,157600.0
2013-07-16 14:25:00,39.28,39.33,39.27,39.32,413500.0,30.237,30.2755,30.2293,30.2678,413500.0
2013-07-16 14:30:00,39.32,39.33,39.28,39.28,246800.0,30.2678,30.2755,30.237,30.237,246800.0
2013-07-16 14:35:00,39.29,39.29,39.27,39.29,112200.0,30.2447,30.2447,30.2293,30.2447,112200.0
2013-07-16 14:40:00,39.29,39.3,39.27,39.29,136700.0,30.2447,30.2524,30.2293,30.2447,136700.0
2013-07-16 14:45:00,39.3,39.33,39.29,39.33,213000.0,30.2524,30.2755,30.2447,30.2755,213000.0
2013-07-16 14:50:00,39.32,39.34,39.31,39.34,482500.0,30.2678,30.2832,30.2601,30.2832,482500.0
2013-07-16 14:55:00,39.34,39.35,39.33,39.34,253000.0,30.2832,30.2909,30.2755,30.2832,253000.0
2013-07-16 15:00:00,39.34,39.37,39.31,39.37,1401000.0,30.2832,30.3063,30.2601,30.3063,1401000.0
2013-07-16 15:05:00,39.36,39.38,39.35,39.37,733400.0,30.2986,30.314,30.2909,30.3063,733400.0
2013-07-16 15:10:00,39.37,39.39,39.35,39.38,736100.0,30.3063,30.3217,30.2909,30.314,736100.0
2013-07-16 15:15:00,39.38,39.38,39.35,39.36,714900.0,30.314,30.314,30.2909,30.2986,714900.0
2013-07-16 15:20:00,39.36,39.4,39.36,39.39,1136300.0,30.2986,30.3294,30.2986,30.3217,1136300.0
2013-07-16 15:25:00,39.39,39.43,39.38,39.43,1000900.0,30.3217,30.3525,30.314,30.3525,1000900.0
2013-07-16 15:30:00,39.43,39.45,39.41,39.43,1720300.0,30.3525,30.3679,30.3371,30.3525,1720300.0
2013-07-16 15:35:00,39.44,39.49,39.44,39.48,1467600.0,30.3602,30.3987,30.3602,30.391,1467600.0
2013-07-16 15:40:00,39.48,39.5,39.47,39.5,1237800.0,30.391,30.4064,30.3833,30.4064,1237800.0
2013-07-16 15:45:00,39.5,39.52,39.49,39.52,2462400.0,30.4064,30.4218,30.3987,30.4218,2462400.0
2013-07-16 15:50:00,39.52,39.54,39.51,39.52,2390600.0,30.4218,30.4372,30.4141,30.4218,2390600.0
2013-07-16 15:55:00,39.52,39.53,39.47,39.47,5177700.0,30.4218,30.4295,30.3833,30.3833,5177700.0
2013-07-17 09:30:00,39.82,39.84,39.78,39.84,1895600.0,30.6527,30.6681,30.6219,30.6681,1895600.0
2013-07-17 09:35:00,39.85,39.89,39.82,39.85,3009500.0,30.6758,30.7066,30.6527,30.6758,3009500.0
2013-07-17 09:40:00,39.85,39.9,39.83,39.89,1996500.0,30.6758,30.7143,30.6604,30.7066,1996500.0
2013-07-17 09:45:00,39.9,39.9,39.81,39.83,885300.0,30.7143,30.7143,30.645,30.6604,885300.0
2013-07-17 09:50:00,39.82,39.83,39.71,39.75,947700.0,30.6527,30.6604,30.568,30.5988,947700.0
2013-07-17 09:55:00,39.74,39.8,39.72,39.8,954400.0,30.5911,30.6373,30.5757,30.6373,954400.0
2013-07-17 10:00:00,39.8,39.84,39.78,39.81,802400.0,30.6373,30.6681,30.6219,30.645,802400.0
2013-07-17 10:05:00,39.81,39.83,39.77,39.78,1068000.0,30.645,30.6604,30.6142,30.6219,1068000.0
2013-07-17 10:10:00,39.78,39.83,39.78,39.82,839000.0,30.6219,30.6604,30.6219,30.6527,839000.0
2013-07-17 10:15:00,39.82,39.85,39.8,39.81,1087600.0,30.6527,30.6758,30.6373,30.645,1087600.0
2013-07-17 10:20:00,39.8,39.85,39.8,39.83,1352500.0,30.6373,30.6758,30.6373,30.6604,1352500.0
2013-07-17 10:25:00,39.83,39.83,39.8,39.81,449700.0,30.6604,30.6604,30.6373,30.645,449700.0
2013-07-17 10:30:00,39.82,39.83,39.8,39.83,605600.0,30.6527,30.6604,30.6373,30.6604,605600.0
2013-07-17 10:35:00,39.82,39.88,39.82,39.84,2326200.0,30.6527,30.6989,30.6527,30.6681,2326200.0
2013-07-17 10:40:00,39.84,39.84,39.76,39.78,1667800.0,30.6681,30.6681,30.6065,30.6219,1667800.0
2013-07-17 10:45:00,39.78,39.79,39.72,39.75,834700.0,30.6219,30.6296,30.5757,30.5988,834700.0
2013-07-17 10:50:00,39.74,39.76,39.7,39.72,969300.0,30.5911,30.6065,30.5603,30.5757,969300.0
2013-07-17 10:55:00,39.72,39.79,39.7,39.78,1283000.0,30.5757,30.6296,30.5603,30.6219,1283000.0
2013-07-17 11:00:00,39.79,39.83,39.78,39.82,833200.0,30.6296,30.6604,30.6219,30.6527,833200.0
2013-07-17 11:05:00,39.82,39.87,39.8,39.85,434300.0,30.6527,30.6912,30.6373,30.6758,434300.0
2013-07-17 11:10:00,39.86,39.86,39.81,39.84,1381600.0,30.6835,30.6835,30.645,30.6681,1381600.0
2013-07-17 11:15:00,39.84,39.87,39.83,39.85,444700.0,30.6681,30.6912,30.6604,30.6758,444700.0
2013-07-17 11:20:00,39.85,39.86,39.78,39.78,1059500.0,30.6758,30.6835,30.6219,30.6219,1059500.0
2013-07-17 11:25:00,39.78,39.8,39.76,39.78,552700.0,30.6219,30.6373,30.6065,30.6219,552700.0
2013-07-17 11:30:00,39.78,39.8,39.78,39.79,386200.0,30.6219,30.6373,30.6219,30.6296,386200.0
2013-07-17 11:35:00,39.8,39.8,39.75,39.79,527400.0,30.6373,30.6373,30.5988,30.6296,527400.0
2013-07-17 11:40:00,39.78,39.81,39.78,39.8,364900.0,30.6219,30.645,30.6219,30.6373,364900.0
2013-07-17 11:45:00,39.8,39.81,39.78,39.79,296200.0,30.6373,30.645,30.6219,30.6296,296200.0
2013-07-17 11:50:00,39.78,39.78,39.69,39.74,332100.0,30.6219,30.6219,30.5526,30.5911,332100.0
2013-07-17 11:55:00,39.74,39.75,39.73,39.75,100300.0,30.5911,30.5988,30.5834,30.5988,100300.0
2013-07-17 12:00:00,39.75,39.8,39.74,39.79,491800.0,30.5988,30.6373,30.5911,30.6296,491800.0
2013-07-17 12:05:00,39.78,39.81,39.78,39.79,274300.0,30.6219,30.645,30.6219,30.6296,274300.0
2013-07-17 12:10:00,39.78,39.84,39.77,39.83,589200.0,30.6219,30.6681,30.6142,30.6604,589200.0
2013-07-17 12:15:00,39.82,39.86,39.81,39.81,368100.0,30.6527,30.6835,30.645,30.645,368100.0
2013-07-17 12:20:00,39.82,39.82,39.79,39.79,153200.0,30.6527,30.6527,30.6296,30.6296,153200.0
2013-07-17 12:25:00,39.79,39.8,39.78,39.78,85700.0,30.6296,30.6373,30.6219,30.6219,85700.0
2013-07-17 12:30:00,39.78,39.82,39.78,39.79,446400.0,30.6219,30.6527,30.6219,30.6296,446400.0
2013-07-17 12:35:00,39.79,39.8,39.78,39.79,181400.0,30.6296,30.6373,30.6219,30.6296,181400.0
2013-07-17 12:40:00,39.78,39.84,39.78,39.84,398600.0,30.6219,30.6681,30.6219,30.6681,398600.0
2013-07-17 12:45:00,39.83,39.86,39.83,39.84,245500.0,30.6604,30.6835,30.6604,30.6681,245500.0
2013-07-17 12:50:00,39.85,39.86,39.83,39.83,353800.0,30.6758,30.6835,30.6604,30.6604,353800.0
2013-07-17 12:55:00,39.84,39.84,39.81,39.84,191700.0,30.6681,30.6681,30.645,30.6681,191700.0
2013-07-17 13:00:00,39.84,39.86,39.83,39.85,243000.0,30.6681,30.6835,30.6604,30.6758,243000.0
2013-07-17 13:05:00,39.85,39.86,39.84,39.85,300700.0,30.6758,30.6835,30.6681,30.6758,300700.0
2013-07-17 13:10:00,39.84,39.87,39.84,39.86,165800.0,30.6681,30.6912,30.6681,30.6835,165800.0
2013-07-17 13:15:00,39.86,39.89,39.85,39.88,712200.0,30.6835,30.7066,30.6758,30.6989,712200.0
2013-07-17 13:20:00,39.89,39.9,39.84,39.84,338400.0,30.7066,30.7143,30.6681,30.6681,338400.0
2013-07-17 13:25:00,39.84,39.84,39.81,39.82,342200.0,30.6681,30.6681,30.645,30.6527,342200.0
2013-07-17 13:30:00,39.82,39.83,39.8,39.82,466900.0,30.6527,30.6604,30.6373,30.6527,466900.0
2013-07-17 13:35:00,39.82,39.84,39.82,39.82,703900.0,30.6527,30.6681,30.6527,30.6527,703900.0
2013-07-17 13:40:00,39.83,39.84,39.81,39.81,192200.0,30.6604,30.6681,30.645,30.645,192200.0
2013-07-17 13:45:00,39.81,39.85,39.81,39.84,338800.0,30.645,30.6758,30.645,30.6681,338800.0
2013-07-17 13:50:00,39.84,39.84,39.82,39.82,325500.0,30.6681,30.6681,30.6527,30.6527,325500.0
2013-07-17 13:55:00,39.83,39.85,39.82,39.84,183100.0,30.6604,30.6758,30.6527,30.6681,183100.0
2013-07-17 14:00:00,39.84,39.86,39.83,39.84,300800.0,30.6681,30.6835,30.6604,30.6681,300800.0
2013-07-17 14:05:00,39.84,39.85,39.83,39.83,187000.0,30.6681,30.6758,30.6604,30.6604,187000.0
2013-07-17 14:10:00,39.84,39.88,39.84,39.85,420900.0,30.6681,30.6989,30.6681,30.6758,420900.0
2013-07-17 14:15:00,39.86,39.86,39.84,39.86,207400.0,30.6835,30.6835,30.6681,30.6835,207400.0
2013-07-17 14:20:00,39.86,39.88,39.85,39.88,550200.0,30.6835,30.6989,30.6758,30.6989,550200.0
2013-07-17 14:25:00,39.88,39.88,39.86,39.88,243600.0,30.6989,30.6989,30.6835,30.6989,243600.0
2013-07-17 14:30:00,39.87,39.88,39.84,39.85,1348400.0,30.6912,30.6989,30.6681,30.6758,1348400.0
2013-07-17 14:35:00,39.85,39.87,39.84,39.85,219700.0,30.6758,30.6912,30.6681,30.6758,219700.0
2013-07-17 14:40:00,39.85,39.86,39.82,39.83,156000.0,30.6758,30.6835,30.6527,30.6604,156000.0
2013-07-17 14:45:00,39.83,39.83,39.75,39.77,694200.0,30.6604,30.6604,30.5988,30.6142,694200.0
2013-07-17 14:50:00,39.77,39.81,39.76,39.8,303100.0,30.6142,30.645,30.6065,30.6373,303100.0
2013-07-17 14:55:00,39.8,39.81,39.79,39.8,147100.0,30.6373,30.645,30.6296,30.6373,147100.0
2013-07-17 15:00:00,39.8,39.83,39.78,39.83,405400.0,30.6373,30.6604,30.6219,30.6604,405400.0
2013-07-17 15:05:00,39.82,39.83,39.8,39.8,428300.0,30.6527,30.6604,30.6373,30.6373,428300.0
2013-07-17 15:10:00,39.8,39.82,39.79,39.8,375800.0,30.6373,30.6527,30.6296,30.6373,375800.0
2013-07-17 15:15:00,39.81,39.83,39.77,39.83,248200.0,30.645,30.6604,30.6142,30.6604,248200.0
2013-07-17 15:20:00,39.83,39.83,39.8,39.82,233100.0,30.6604,30.6604,30.6373,30.6527,233100.0
2013-07-17 15:25:00,39.8,39.82,39.79,39.79,534700.0,30.6373,30.6527,30.6296,30.6296,534700.0
2013-07-17 15:30:00,39.79,39.79,39.75,39.76,1744700.0,30.6296,30.6296,30.5988,30.6065,1744700.0
2013-07-17 15:35:00,39.77,39.8,39.76,39.79,339100.0,30.6142,30.6373,30.6065,30.6296,339100.0
2013-07-17 15:40:00,39.79,39.8,39.76,39.79,540600.0,30.6296,30.6373,30.6065,30.6296,540600.0
2013-07-17 15:45:00,39.79,39.82,39.78,39.82,838500.0,30.6296,30.6527,30.6219,30.6527,838500.0
2013-07-17 15:50:00,39.82,39.83,39.81,39.83,845100.0,30.6527,30.6604,30.645,30.6604,845100.0
2013-07-17 15:55:00,39.83,39.86,39.83,39.85,3369100.0,30.6604,30.6835,30.6604,30.6758,3369100.0
2013-07-18 09:30:00,39.6,39.64,39.57,39.59,818300.0,30.4833,30.5141,30.4603,30.4756,818300.0
2013-07-18 09:35:00,39.59,39.6,39.53,39.57,1457500.0,30.4756,30.4833,30.4295,30.4603,1457500.0
2013-07-18 09:40:00,39.57,39.63,39.56,39.61,936400.0,30.4603,30.5064,30.4526,30.491,936400.0
2013-07-18 09:45:00,39.61,39.64,39.61,39.64,393800.0,30.491,30.5141,30.491,30.5141,393800.0
2013-07-18 09:50:00,39.64,39.65,39.58,39.58,536100.0,30.5141,30.5218,30.468,30.468,536100.0
2013-07-18 09:55:00,39.59,39.61,39.58,39.6,273200.0,30.4756,30.491,30.468,30.4833,273200.0
2013-07-18 10:00:00,39.59,39.61,39.52,39.54,1492000.0,30.4756,30.491,30.4218,30.4372,1492000.0
2013-07-18 10:05:00,39.53,39.57,39.53,39.56,817800.0,30.4295,30.4603,30.4295,30.4526,817800.0
2013-07-18 10:10:00,39.56,39.59,39.55,39.59,568300.0,30.4526,30.4756,30.4449,30.4756,568300.0
2013-07-18 10:15:00,39.59,39.61,39.58,39.58,559900.0,30.4756,30.491,30.468,30.468,559900.0
2013-07-18 10:20:00,39.59,39.63,39.58,39.6,767300.0,30.4756,30.5064,30.468,30.4833,767300.0
2013-07-18 10:25:00,39.6,39.66,39.6,39.64,1671800.0,30.4833,30.5295,30.4833,30.5141,1671800.0
2013-07-18 10:30:00,39.65,39.66,39.63,39.64,982700.0,30.5218,30.5295,30.5064,30.5141,982700.0
2013-07-18 10:35:00,39.63,39.64,39.63,39.63,229300.0,30.5064,30.5141,30.5064,30.5064,229300.0
2013-07-18 10:40:00,39.63,39.65,39.63,39.64,283300.0,30.5064,30.5218,30.5064,30.5141,283300.0
2013-07-18 10:45:00,39.64,39.67,39.64,39.67,141800.0,30.5141,30.5372,30.5141,30.5372,141800.0
2013-07-18 10:50:00,39.66,39.72,39.66,39.7,921200.0,30.5295,30.5757,30.5295,30.5603,921200.0
2013-07-18 10:55:00,39.7,39.73,39.69,39.69,464400.0,30.5603,30.5834,30.5526,30.5526,464400.0
2013-07-18 11:00:00,39.69,39.72,39.68,39.69,527600.0,30.5526,30.5757,30.5449,30.5526,527600.0
2013-07-18 11:05:00,39.69,39.69,39.65,39.69,668500.0,30.5526,30.5526,30.5218,30.5526,668500.0
2013-07-18 11:10:00,39.69,39.69,39.63,39.67,1134200.0,30.5526,30.5526,30.5064,30.5372,1134200.0
2013-07-18 11:15:00,39.67,39.68,39.66,39.67,593500.0,30.5372,30.5449,30.5295,30.5372,593500.0
2013-07-18 11:20:00,39.67,39.68,39.66,39.67,309000.0,30.5372,30.5449,30.5295,30.5372,309000.0
2013-07-18 11:25:00,39.66,39.67,39.64,39.65,305500.0,30.5295,30.5372,30.5141,30.5218,305500.0
2013-07-18 11:30:00,39.66,39.69,39.65,39.68,278800.0,30.5295,30.5526,30.5218,30.5449,278800.0
2013-07-18 11:35:00,39.68,39.7,39.66,39.67,409900.0,30.5449,30.5603,30.5295,30.5372,409900.0
2013-07-18 11:40:00,39.66,39.67,39.64,39.65,432100.0,30.5295,30.5372,30.5141,30.5218,432100.0
2013-07-18 11:45:00,39.66,39.66,39.64,39.64,348300.0,30.5295,30.5295,30.5141,30.5141,348300.0
2013-07-18 11:50:00,39.64,39.65,39.61,39.61,306300.0,30.5141,30.5218,30.491,30.491,306300.0
2013-07-18 11:55:00,39.61,39.62,39.57,39.59,421500.0,30.491,30.4987,30.4603,30.4756,421500.0
2013-07-18 12:00:00,39.58,39.59,39.54,39.55,236100.0,30.468,30.4756,30.4372,30.4449,236100.0
2013-07-18 12:05:00,39.54,39.58,39.53,39.56,610600.0,30.4372,30.468,30.4295,30.4526,610600.0
2013-07-18 12:10:00,39.56,39.56,39.52,39.55,603700.0,30.4526,30.4526,30.4218,30.4449,603700.0
2013-07-18 12:15:00,39.55,39.57,39.54,39.55,259900.0,30.4449,30.4603,30.4372,30.4449,259900.0
2013-07-18 12:20:00,39.55,39.56,39.54,39.56,234000.0,30.4449,30.4526,30.4372,30.4526,234000.0
2013-07-18 12:25:00,39.56,39.59,39.54,39.55,841800.0,30.4526,30.4756,30.4372,30.4449,841800.0
2013-07-18 12:30:00,39.55,39.55,39.51,39.51,359200.0,30.4449,30.4449,30.4141,30.4141,359200.0
2013-07-18 12:35:00,39.52,39.52,39.49,39.49,675800.0,30.4218,30.4218,30.3987,30.3987,675800.0
2013-07-18 12:40:00,39.49,39.5,39.46,39.47,529800.0,30.3987,30.4064,30.3756,30.3833,529800.0
2013-07-18 12:45:00,39.46,39.49,39.45,39.48,261200.0,30.3756,30.3987,30.3679,30.391,261200.0
2013-07-18 12:50:00,39.48,39.5,39.48,39.48,187700.0,30.391,30.4064,30.391,30.391,187700.0
2013-07-18 12:55:00,39.48,39.49,39.47,39.48,226900.0,30.391,30.3987,30.3833,30.391,226900.0
2013-07-18 13:00:00,39.47,39.48,39.41,39.43,1042200.0,30.3833,30.391,30.3371,30.3525,1042200.0
2013-07-18 13:05:00,39.44,39.44,39.42,39.43,469900.0,30.3602,30.3602,30.3448,30.3525,469900.0
2013-07-18 13:10:00,39.43,39.47,39.43,39.45,198300.0,30.3525,30.3833,30.3525,30.3679,198300.0
2013-07-18 13:15:00,39.46,39.46,39.43,39.43,197400.0,30.3756,30.3756,30.3525,30.3525,197400.0
2013-07-18 13:20:00,39.43,39.43,39.36,39.37,1197600.0,30.3525,30.3525,30.2986,30.3063,1197600.0
2013-07-18 13:25:00,39.37,39.4,39.36,39.38,629500.0,30.3063,30.3294,30.2986,30.314,629500.0
2013-07-18 13:30:00,39.38,39.39,39.37,39.38,164100.0,30.314,30.3217,30.3063,30.314,164100.0
2013-07-18 13:35:00,39.39,39.43,39.38,39.41,1364900.0,30.3217,30.3525,30.314,30.3371,1364900.0
2013-07-18 13:40:00,39.41,39.43,39.41,39.42,1194600.0,30.3371,30.3525,30.3371,30.3448,1194600.0
2013-07-18 13:45:00,39.42,39.43,39.4,39.4,247700.0,30.3448,30.3525,30.3294,30.3294,247700.0
2013-07-18 13:50:00,39.41,39.41,39.38,39.39,434100.0,30.3371,30.3371,30.314,30.3217,434100.0
2013-07-18 13:55:00,39.39,39.43,39.39,39.4,296100.0,30.3217,30.3525,30.3217,30.3294,296100.0
2013-07-18 14:00:00,39.41,39.42,39.4,39.4,137600.0,30.3371,30.3448,30.3294,30.3294,137600.0
2013-07-18 14:05:00,39.4,39.43,39.4,39.42,175800.0,30.3294,30.3525,30.3294,30.3448,175800.0
2013-07-18 14:10:00,39.43,39.43,39.41,39.42,245600.0,30.3525,30.3525,30.3371,30.3448,245600.0
2013-07-18 14:15:00,39.43,39.44,39.42,39.44,293500.0,30.3525,30.3602,30.3448,30.3602,293500.0
2013-07-18 14:20:00,39.44,39.47,39.44,39.45,441100.0,30.3602,30.3833,30.3602,30.3679,441100.0
2013-07-18 14:25:00,39.45,39.46,39.44,39.44,97800.0,30.3679,30.3756,30.3602,30.3602,97800.0
2013-07-18 14:30:00,39.44,39.48,39.44,39.47,314100.0,30.3602,30.391,30.3602,30.3833,314100.0
2013-07-18 14:35:00,39.47,39.47,39.45,39.47,238100.0,30.3833,30.3833,30.3679,30.3833,238100.0
2013-07-18 14:40:00,39.46,39.49,39.46,39.49,124600.0,30.3756,30.3987,30.3756,30.3987,124600.0
2013-07-18 14:45:00,39.49,39.49,39.47,39.48,326100.0,30.3987,30.3987,30.3833,30.391,326100.0
2013-07-18 14:50:00,39.48,39.48,39.44,39.45,525000.0,30.391,30.391,30.3602,30.3679,525000.0
2013-07-18 14:55:00,39.45,39.46,39.44,39.45,361200.0,30.3679,30.3756,30.3602,30.3679,361200.0
2013-07-18 15:00:00,39.46,39.47,39.42,39.43,517500.0,30.3756,30.3833,30.3448,30.3525,517500.0
2013-07-18 15:05:00,39.43,39.43,39.39,39.4,503200.0,30.3525,30.3525,30.3217,30.3294,503200.0
2013-07-18 15:10:00,39.41,39.41,39.36,39.36,448500.0,30.3371,30.3371,30.2986,30.2986,448500.0
2013-07-18 15:15:00,39.36,39.38,39.33,39.37,740400.0,30.2986,30.314,30.2755,30.3063,740400.0
2013-07-18 15:20:00,39.38,39.41,39.38,39.41,387400.0,30.314,30.3371,30.314,30.3371,387400.0
2013-07-18 15:25:00,39.41,39.43,39.4,39.43,510400.0,30.3371,30.3525,30.3294,30.3525,510400.0
2013-07-18 15:30:00,39.43,39.44,39.42,39.42,836600.0,30.3525,30.3602,30.3448,30.3448,836600.0
2013-07-18 15:35:00,39.42,39.43,39.41,39.41,674600.0,30.3448,30.3525,30.3371,30.3371,674600.0
2013-07-18 15:40:00,39.41,39.43,39.4,39.42,968100.0,30.3371,30.3525,30.3294,30.3448,968100.0
2013-07-18 15:45:00,39.41,39.45,39.41,39.43,1336600.0,30.3371,30.3679,30.3371,30.3525,1336600.0
2013-07-18 15:50:00,39.43,39.45,39.42,39.42,1537300.0,30.3525,30.3679,30.3448,30.3448,1537300.0
2013-07-18 15:55:00,39.43,39.43,39.39,39.39,5795400.0,30.3525,30.3525,30.3217,30.3217,5795400.0
2013-07-19 09:30:00,39.33,39.34,39.24,39.26,944600.0,30.2755,30.2832,30.2062,30.2216,944600.0
2013-07-19 09:35:00,39.25,39.27,39.21,39.21,531500.0,30.2139,30.2293,30.1831,30.1831,531500.0
2013-07-19 09:40:00,39.2,39.27,39.2,39.27,578600.0,30.1754,30.2293,30.1754,30.2293,578600.0
2013-07-19 09:45:00,39.27,39.31,39.16,39.16,3360600.0,30.2293,30.2601,30.1446,30.1446,3360600.0
2013-07-19 09:50:00,39.16,39.19,39.13,39.18,1314300.0,30.1446,30.1677,30.1216,30.16,1314300.0
2013-07-19 09:55:00,39.18,39.2,39.14,39.17,1280900.0,30.16,30.1754,30.1292,30.1523,1280900.0
2013-07-19 10:00:00,39.17,39.22,39.15,39.2,1111700.0,30.1523,30.1908,30.1369,30.1754,1111700.0
2013-07-19 10:05:00,39.19,39.23,39.18,39.22,1409800.0,30.1677,30.1985,30.16,30.1908,1409800.0
2013-07-19 10:10:00,39.22,39.26,39.21,39.23,983600.0,30.1908,30.2216,30.1831,30.1985,983600.0
2013-07-19 10:15:00,39.24,39.24,39.21,39.21,451900.0,30.2062,30.2062,30.1831,30.1831,451900.0
2013-07-19 10:20:00,39.21,39.22,39.15,39.17,955400.0,30.1831,30.1908,30.1369,30.1523,955400.0
2013-07-19 10:25:00,39.18,39.18,39.15,39.18,445100.0,30.16,30.16,30.1369,30.16,445100.0
2013-07-19 10:30:00,39.18,39.26,39.17,39.26,389300.0,30.16,30.2216,30.1523,30.2216,389300.0
2013-07-19 10:35:00,39.26,39.28,39.25,39.26,733800.0,30.2216,30.237,30.2139,30.2216,733800.0
2013-07-19 10:40:00,39.27,39.28,39.24,39.26,254800.0,30.2293,30.237,30.2062,30.2216,254800.0
2013-07-19 10:45:00,39.25,39.27,39.24,39.25,177100.0,30.2139,30.2293,30.2062,30.2139,177100.0
2013-07-19 10:50:00,39.26,39.27,39.25,39.27,175500.0,30.2216,30.2293,30.2139,30.2293,175500.0
2013-07-19 10:55:00,39.27,39.28,39.25,39.26,298500.0,30.2293,30.237,30.2139,30.2216,298500.0
2013-07-19 11:00:00,39.26,39.28,39.24,39.25,1577100.0,30.2216,30.237,30.2062,30.2139,1577100.0
2013-07-19 11:05:00,39.24,39.25,39.18,39.23,1614400.0,30.2062,30.2139,30.16,30.1985,1614400.0
2013-07-19 11:10:00,39.23,39.25,39.22,39.24,380600.0,30.1985,30.2139,30.1908,30.2062,380600.0
2013-07-19 11:15:00,39.24,39.26,39.24,39.25,251100.0,30.2062,30.2216,30.2062,30.2139,251100.0
2013-07-19 11:20:00,39.25,39.27,39.24,39.26,227000.0,30.2139,30.2293,30.2062,30.2216,227000.0
2013-07-19 11:25:00,39.26,39.29,39.25,39.27,262300.0,30.2216,30.2447,30.2139,30.2293,262300.0
2013-07-19 11:30:00,39.27,39.3,39.27,39.29,273700.0,30.2293,30.2524,30.2293,30.2447,273700.0
2013-07-19 11:35:00,39.3,39.3,39.22,39.22,1038900.0,30.2524,30.2524,30.1908,30.1908,1038900.0
2013-07-19 11:40:00,39.22,39.23,39.21,39.22,485400.0,30.1908,30.1985,30.1831,30.1908,485400.0
2013-07-19 11:45:00,39.22,39.22,39.2,39.2,160200.0,30.1908,30.1908,30.1754,30.1754,160200.0
2013-07-19 11:50:00,39.21,39.21,39.15,39.16,2578400.0,30.1831,30.1831,30.1369,30.1446,2578400.0
2013-07-19 11:55:00,39.16,39.18,39.15,39.16,244600.0,30.1446,30.16,30.1369,30.1446,244600.0
2013-07-19 12:00:00,39.18,39.19,39.17,39.17,218200.0,30.16,30.1677,30.1523,30.1523,218200.0
2013-07-19 12:05:00,39.17,39.22,39.17,39.21,389700.0,30.1523,30.1908,30.1523,30.1831,389700.0
2013-07-19 12:10:00,39.21,39.23,39.2,39.21,235200.0,30.1831,30.1985,30.1754,30.1831,235200.0
2013-07-19 12:15:00,39.21,39.22,39.2,39.21,318200.0,30.1831,30.1908,30.1754,30.1831,318200.0
2013-07-19 12:20:00,39.21,39.21,39.2,39.21,330700.0,30.1831,30.1831,30.1754,30.1831,330700.0
2013-07-19 12:25:00,39.21,39.24,39.2,39.23,294500.0,30.1831,30.2062,30.1754,30.1985,294500.0
2013-07-19 12:30:00,39.23,39.24,39.23,39.23,66000.0,30.1985,30.2062,30.1985,30.1985,66000.0
2013-07-19 12:35:00,39.23,39.26,39.23,39.25,228800.0,30.1985,30.2216,30.1985,30.2139,228800.0
2013-07-19 12:40:00,39.26,39.26,39.24,39.25,318400.0,30.2216,30.2216,30.2062,30.2139,318400.0
2013-07-19 12:45:00,39.25,39.26,39.23,39.23,370800.0,30.2139,30.2216,30.1985,30.1985,370800.0
2013-07-19 12:50:00,39.23,39.23,39.21,39.21,274000.0,30.1985,30.1985,30.1831,30.1831,274000.0
2013-07-19 12:55:00,39.21,39.24,39.21,39.24,309800.0,30.1831,30.2062,30.1831,30.2062,309800.0
2013-07-19 13:00:00,39.24,39.25,39.22,39.22,238700.0,30.2062,30.2139,30.1908,30.1908,238700.0
2013-07-19 13:05:00,39.22,39.24,39.22,39.22,172900.0,30.1908,30.2062,30.1908,30.1908,172900.0
2013-07-19 13:10:00,39.22,39.23,39.21,39.22,186100.0,30.1908,30.1985,30.1831,30.1908,186100.0
2013-07-19 13:15:00,39.22,39.23,39.22,39.22,90700.0,30.1908,30.1985,30.1908,30.1908,90700.0
2013-07-19 13:20:00,39.22,39.23,39.2,39.21,193500.0,30.1908,30.1985,30.1754,30.1831,193500.0
2013-07-19 13:25:00,39.21,39.21,39.17,39.17,458700.0,30.1831,30.1831,30.1523,30.1523,458700.0
2013-07-19 13:30:00,39.17,39.19,39.16,39.18,350100.0,30.1523,30.1677,30.1446,30.16,350100.0
2013-07-19 13:35:00,39.18,39.18,39.15,39.15,750200.0,30.16,30.16,30.1369,30.1369,750200.0
2013-07-19 13:40:00,39.16,39.16,39.14,39.15,210900.0,30.1446,30.1446,30.1292,30.1369,210900.0
2013-07-19 13:45:00,39.16,39.17,39.15,39.16,145000.0,30.1446,30.1523,30.1369,30.1446,145000.0
2013-07-19 13:50:00,39.16,39.16,39.15,39.16,74200.0,30.1446,30.1446,30.1369,30.1446,74200.0
2013-07-19 13:55:00,39.16,39.17,39.15,39.17,106300.0,30.1446,30.1523,30.1369,30.1523,106300.0
2013-07-19 14:00:00,39.16,39.19,39.16,39.19,247000.0,30.1446,30.1677,30.1446,30.1677,247000.0
2013-07-19 14:05:00,39.19,39.23,39.18,39.23,255100.0,30.1677,30.1985,30.16,30.1985,255100.0
2013-07-19 14:10:00,39.23,39.25,39.22,39.23,932600.0,30.1985,30.2139,30.1908,30.1985,932600.0
2013-07-19 14:15:00,39.23,39.24,39.22,39.23,286400.0,30.1985,30.2062,30.1908,30.1985,286400.0
2013-07-19 14:20:00,39.23,39.24,39.23,39.23,84600.0,30.1985,30.2062,30.1985,30.1985,84600.0
2013-07-19 14:25:00,39.23,39.24,39.23,39.23,252900.0,30.1985,30.2062,30.1985,30.1985,252900.0
2013-07-19 14:30:00,39.23,39.25,39.23,39.25,197800.0,30.1985,30.2139,30.1985,30.2139,197800.0
2013-07-19 14:35:00,39.25,39.25,39.22,39.22,308100.0,30.2139,30.2139,30.1908,30.1908,308100.0
2013-07-19 14:40:00,39.23,39.24,39.22,39.23,257900.0,30.1985,30.2062,30.1908,30.1985,257900.0
2013-07-19 14:45:00,39.24,39.24,39.23,39.24,129900.0,30.2062,30.2062,30.1985,30.2062,129900.0
2013-07-19 14:50:00,39.25,39.25,39.22,39.23,637000.0,30.2139,30.2139,30.1908,30.1985,637000.0
2013-07-19 14:55:00,39.22,39.24,39.22,39.23,273100.0,30.1908,30.2062,30.1908,30.1985,273100.0
2013-07-19 15:00:00,39.23,39.25,39.22,39.23,308100.0,30.1985,30.2139,30.1908,30.1985,308100.0
2013-07-19 15:05:00,39.23,39.24,39.22,39.23,247800.0,30.1985,30.2062,30.1908,30.1985,247800.0
2013-07-19 15:10:00,39.23,39.25,39.23,39.25,130100.0,30.1985,30.2139,30.1985,30.2139,130100.0
2013-07-19 15:15:00,39.25,39.26,39.24,39.25,489200.0,30.2139,30.2216,30.2062,30.2139,489200.0
2013-07-19 15:20:00,39.26,39.26,39.25,39.26,215300.0,30.2216,30.2216,30.2139,30.2216,215300.0
2013-07-19 15:25:00,39.26,39.26,39.25,39.26,266200.0,30.2216,30.2216,30.2139,30.2216,266200.0
2013-07-19 15:30:00,39.26,39.26,39.25,39.26,192300.0,30.2216,30.2216,30.2139,30.2216,192300.0
2013-07-19 15:35:00,39.25,39.28,39.25,39.26,388600.0,30.2139,30.237,30.2139,30.2216,388600.0
2013-07-19 15:40:00,39.26,39.3,39.26,39.3,637500.0,30.2216,30.2524,30.2216,30.2524,637500.0
2013-07-19 15:45:00,39.3,39.3,39.27,39.27,906800.0,30.2524,30.2524,30.2293,30.2293,906800.0
2013-07-19 15:50:00,39.27,39.29,39.27,39.28,1027700.0,30.2293,30.2447,30.2293,30.237,1027700.0
2013-07-19 15:55:00,39.29,39.3,39.24,39.27,4318000.0,30.2447,30.2524,30.2062,30.2293,4318000.0
2013-07-22 09:30:00,39.38,39.39,39.3,39.33,1559600.0,30.314,30.3217,30.2524,30.2755,1559600.0
2013-07-22 09:35:00,39.33,39.34,39.27,39.28,937700.0,30.2755,30.2832,30.2293,30.237,937700.0
2013-07-22 09:40:00,39.28,39.3,39.27,39.28,513700.0,30.237,30.2524,30.2293,30.237,513700.0
2013-07-22 09:45:00,39.28,39.29,39.23,39.24,854600.0,30.237,30.2447,30.1985,30.2062,854600.0
2013-07-22 09:50:00,39.25,39.3,39.24,39.29,490500.0,30.2139,30.2524,30.2062,30.2447,490500.0
2013-07-22 09:55:00,39.29,39.32,39.28,39.32,890600.0,30.2447,30.2678,30.237,30.2678,890600.0
2013-07-22 10:00:00,39.32,39.33,39.27,39.31,805800.0,30.2678,30.2755,30.2293,30.2601,805800.0
2013-07-22 10:05:00,39.31,39.41,39.29,39.4,1078200.0,30.2601,30.3371,30.2447,30.3294,1078200.0
2013-07-22 10:10:00,39.4,39.45,39.4,39.42,1286000.0,30.3294,30.3679,30.3294,30.3448,1286000.0
2013-07-22 10:15:00,39.42,39.46,39.4,39.45,1052800.0,30.3448,30.3756,30.3294,30.3679,1052800.0
2013-07-22 10:20:00,39.45,39.48,39.45,39.48,382800.0,30.3679,30.391,30.3679,30.391,382800.0
2013-07-22 10:25:00,39.48,39.48,39.44,39.44,350400.0,30.391,30.391,30.3602,30.3602,350400.0
2013-07-22 10:30:00,39.44,39.45,39.39,39.4,825400.0,30.3602,30.3679,30.3217,30.3294,825400.0
2013-07-22 10:35:00,39.39,39.48,39.39,39.46,532200.0,30.3217,30.391,30.3217,30.3756,532200.0
2013-07-22 10:40:00,39.46,39.49,39.45,39.49,470600.0,30.3756,30.3987,30.3679,30.3987,470600.0
2013-07-22 10:45:00,39.49,39.5,39.43,39.44,451900.0,30.3987,30.4064,30.3525,30.3602,451900.0
2013-07-22 10:50:00,39.43,39.45,39.41,39.45,323200.0,30.3525,30.3679,30.3371,30.3679,323200.0
2013-07-22 10:55:00,39.45,39.48,39.44,39.45,815700.0,30.3679,30.391,30.3602,30.3679,815700.0
2013-07-22 11:00:00,39.45,39.5,39.45,39.48,339300.0,30.3679,30.4064,30.3679,30.391,339300.0
2013-07-22 11:05:00,39.48,39.51,39.47,39.5,896900.0,30.391,30.4141,30.3833,30.4064,896900.0
2013-07-22 11:10:00,39.5,39.5,39.46,39.47,571400.0,30.4064,30.4064,30.3756,30.3833,571400.0
2013-07-22 11:15:00,39.47,39.48,39.45,39.46,327500.0,30.3833,30.391,30.3679,30.3756,327500.0
2013-07-22 11:20:00,39.46,39.5,39.45,39.48,271300.0,30.3756,30.4064,30.3679,30.391,271300.0
2013-07-22 11:25:00,39.49,39.53,39.48,39.52,419500.0,30.3987,30.4295,30.391,30.4218,419500.0
2013-07-22 11:30:00,39.52,39.54,39.52,39.54,528300.0,30.4218,30.4372,30.4218,30.4372,528300.0
2013-07-22 11:35:00,39.54,39.58,39.54,39.57,658100.0,30.4372,30.468,30.4372,30.4603,658100.0
2013-07-22 11:40:00,39.56,39.57,39.55,39.55,118700.0,30.4526,30.4603,30.4449,30.4449,118700.0
2013-07-22 11:45:00,39.55,39.56,39.52,39.55,234600.0,30.4449,30.4526,30.4218,30.4449,234600.0
2013-07-22 11:50:00,39.55,39.55,39.5,39.54,382400.0,30.4449,30.4449,30.4064,30.4372,382400.0
2013-07-22 11:55:00,39.53,39.56,39.52,39.54,384600.0,30.4295,30.4526,30.4218,30.4372,384600.0
2013-07-22 12:00:00,39.55,39.57,39.54,39.57,324500.0,30.4449,30.4603,30.4372,30.4603,324500.0
2013-07-22 12:05:00,39.57,39.58,39.56,39.58,365400.0,30.4603,30.468,30.4526,30.468,365400.0
2013-07-22 12:10:00,39.58,39.58,39.55,39.57,623000.0,30.468,30.468,30.4449,30.4603,623000.0
2013-07-22 12:15:00,39.58,39.58,39.56,39.58,419300.0,30.468,30.468,30.4526,30.468,419300.0
2013-07-22 12:20:00,39.58,39.61,39.57,39.59,671400.0,30.468,30.491,30.4603,30.4756,671400.0
2013-07-22 12:25:00,39.59,39.61,39.59,39.61,261600.0,30.4756,30.491,30.4756,30.491,261600.0
2013-07-22 12:30:00,39.61,39.61,39.59,39.59,298300.0,30.491,30.491,30.4756,30.4756,298300.0
2013-07-22 12:35:00,39.59,39.63,39.59,39.63,579700.0,30.4756,30.5064,30.4756,30.5064,579700.0
2013-07-22 12:40:00,39.63,39.67,39.62,39.65,686500.0,30.5064,30.5372,30.4987,30.5218,686500.0
2013-07-22 12:45:00,39.65,39.67,39.65,39.66,771900.0,30.5218,30.5372,30.5218,30.5295,771900.0
2013-07-22 12:50:00,39.66,39.67,39.65,39.65,488500.0,30.5295,30.5372,30.5218,30.5218,488500.0
2013-07-22 12:55:00,39.65,39.66,39.63,39.64,466500.0,30.5218,30.5295,30.5064,30.5141,466500.0
2013-07-22 13:00:00,39.64,39.66,39.64,39.65,332800.0,30.5141,30.5295,30.5141,30.5218,332800.0
2013-07-22 13:05:00,39.65,39.68,39.64,39.66,772600.0,30.5218,30.5449,30.5141,30.5295,772600.0
2013-07-22 13:10:00,39.66,39.67,39.64,39.66,172000.0,30.5295,30.5372,30.5141,30.5295,172000.0
2013-07-22 13:15:00,39.66,39.67,39.6,39.6,2108000.0,30.5295,30.5372,30.4833,30.4833,2108000.0
2013-07-22 13:20:00,39.61,39.61,39.59,39.6,258700.0,30.491,30.491,30.4756,30.4833,258700.0
2013-07-22 13:25:00,39.6,39.61,39.58,39.59,240100.0,30.4833,30.491,30.468,30.4756,240100.0
2013-07-22 13:30:00,39.59,39.6,39.57,39.58,317600.0,30.4756,30.4833,30.4603,30.468,317600.0
2013-07-22 13:35:00,39.58,39.59,39.54,39.54,483100.0,30.468,30.4756,30.4372,30.4372,483100.0
2013-07-22 13:40:00,39.54,39.55,39.54,39.54,127900.0,30.4372,30.4449,30.4372,30.4372,127900.0
2013-07-22 13:45:00,39.53,39.54,39.49,39.49,318500.0,30.4295,30.4372,30.3987,30.3987,318500.0
2013-07-22 13:50:00,39.5,39.53,39.49,39.52,399500.0,30.4064,30.4295,30.3987,30.4218,399500.0
2013-07-22 13:55:00,39.52,39.56,39.52,39.55,369500.0,30.4218,30.4526,30.4218,30.4449,369500.0
2013-07-22 14:00:00,39.54,39.57,39.54,39.54,311900.0,30.4372,30.4603,30.4372,30.4372,311900.0
2013-07-22 14:05:00,39.54,39.56,39.53,39.56,348200.0,30.4372,30.4526,30.4295,30.4526,348200.0
2013-07-22 14:10:00,39.56,39.6,39.54,39.58,712700.0,30.4526,30.4833,30.4372,30.468,712700.0
2013-07-22 14:15:00,39.58,39.6,39.58,39.59,313500.0,30.468,30.4833,30.468,30.4756,313500.0
2013-07-22 14:20:00,39.59,39.6,39.58,39.59,201400.0,30.4756,30.4833,30.468,30.4756,201400.0
2013-07-22 14:25:00,39.58,39.6,39.58,39.58,230000.0,30.468,30.4833,30.468,30.468,230000.0
2013-07-22 14:30:00,39.59,39.61,39.58,39.59,365600.0,30.4756,30.491,30.468,30.4756,365600.0
2013-07-22 14:35:00,39.58,39.62,39.58,39.61,332500.0,30.468,30.4987,30.468,30.491,332500.0
2013-07-22 14:40:00,39.61,39.66,39.6,39.65,536000.0,30.491,30.5295,30.4833,30.5218,536000.0
2013-07-22 14:45:00,39.66,39.68,39.65,39.67,466500.0,30.5295,30.5449,30.5218,30.5372,466500.0
2013-07-22 14:50:00,39.67,39.69,39.67,39.68,348100.0,30.5372,30.5526,30.5372,30.5449,348100.0
2013-07-22 14:55:00,39.67,39.71,39.67,39.71,622200.0,30.5372,30.568,30.5372,30.568,622200.0
2013-07-22 15:00:00,39.71,39.72,39.69,39.7,581200.0,30.568,30.5757,30.5526,30.5603,581200.0
2013-07-22 15:05:00,39.7,39.71,39.7,39.71,375000.0,30.5603,30.568,30.5603,30.568,375000.0
2013-07-22 15:10:00,39.71,39.73,39.7,39.73,549700.0,30.568,30.5834,30.5603,30.5834,549700.0
2013-07-22 15:15:00,39.73,39.74,39.72,39.74,388600.0,30.5834,30.5911,30.5757,30.5911,388600.0
2013-07-22 15:20:00,39.73,39.74,39.69,39.69,374600.0,30.5834,30.5911,30.5526,30.5526,374600.0
2013-07-22 15:25:00,39.69,39.7,39.66,39.66,369700.0,30.5526,30.5603,30.5295,30.5295,369700.0
2013-07-22 15:30:00,39.66,39.68,39.66,39.68,528200.0,30.5295,30.5449,30.5295,30.5449,528200.0
2013-07-22 15:35:00,39.68,39.68,39.63,39.63,509800.0,30.5449,30.5449,30.5064,30.5064,509800.0
2013-07-22 15:40:00,39.64,39.7,39.63,39.69,1149500.0,30.5141,30.5603,30.5064,30.5526,1149500.0
2013-07-22 15:45:00,39.69,39.7,39.66,39.67,801900.0,30.5526,30.5603,30.5295,30.5372,801900.0
2013-07-22 15:50:00,39.68,39.72,39.67,39.71,3032700.0,30.5449,30.5757,30.5372,30.568,3032700.0
2013-07-22 15:55:00,39.71,39.72,39.67,39.68,2525200.0,30.568,30.5757,30.5372,30.5449,2525200.0
2013-07-23 09:30:00,40.05,40.11,40.04,40.08,2144400.0,30.8297,30.8759,30.8221,30.8528,2144400.0
2013-07-23 09:35:00,40.08,40.11,40.06,40.1,2306900.0,30.8528,30.8759,30.8374,30.8682,2306900.0
2013-07-23 09:40:00,40.09,40.12,40.08,40.11,1122500.0,30.8605,30.8836,30.8528,30.8759,1122500.0
2013-07-23 09:45:00,40.11,40.11,40.06,40.07,1038900.0,30.8759,30.8759,30.8374,30.8451,1038900.0
2013-07-23 09:50:00,40.06,40.08,40.05,40.05,521900.0,30.8374,30.8528,30.8297,30.8297,521900.0
2013-07-23 09:55:00,40.05,40.09,40.04,40.06,592900.0,30.8297,30.8605,30.8221,30.8374,592900.0
2013-07-23 10:00:00,40.07,40.08,40.03,40.04,933700.0,30.8451,30.8528,30.8144,30.8221,933700.0
2013-07-23 10:05:00,40.04,40.05,39.99,40.01,981600.0,30.8221,30.8297,30.7836,30.799,981600.0
2013-07-23 10:10:00,40.01,40.05,40.0,40.02,1254300.0,30.799,30.8297,30.7913,30.8067,1254300.0
2013-07-23 10:15:00,40.02,40.06,40.01,40.05,598000.0,30.8067,30.8374,30.799,30.8297,598000.0
2013-07-23 10:20:00,40.05,40.07,40.04,40.05,356300.0,30.8297,30.8451,30.8221,30.8297,356300.0
2013-07-23 10:25:00,40.05,40.06,40.01,40.05,1888300.0,30.8297,30.8374,30.799,30.8297,1888300.0
2013-07-23 10:30:00,40.04,40.05,40.0,40.02,1434100.0,30.8221,30.8297,30.7913,30.8067,1434100.0
2013-07-23 10:35:00,40.02,40.03,39.97,39.98,802600.0,30.8067,30.8144,30.7682,30.7759,802600.0
2013-07-23 10:40:00,39.98,40.04,39.97,40.0,1066100.0,30.7759,30.8221,30.7682,30.7913,1066100.0
2013-07-23 10:45:00,40.0,40.01,39.96,40.0,1063800.0,30.7913,30.799,30.7605,30.7913,1063800.0
2013-07-23 10:50:00,39.99,40.05,39.98,40.05,1634800.0,30.7836,30.8297,30.7759,30.8297,1634800.0
2013-07-23 10:55:00,40.05,40.07,40.01,40.01,1034200.0,30.8297,30.8451,30.799,30.799,1034200.0
2013-07-23 11:00:00,40.0,40.01,39.93,39.95,626300.0,30.7913,30.799,30.7374,30.7528,626300.0
2013-07-23 11:05:00,39.95,40.0,39.95,40.0,731600.0,30.7528,30.7913,30.7528,30.7913,731600.0
2013-07-23 11:10:00,40.0,40.02,39.99,40.0,304600.0,30.7913,30.8067,30.7836,30.7913,304600.0
2013-07-23 11:15:00,40.01,40.03,39.99,40.01,412400.0,30.799,30.8144,30.7836,30.799,412400.0
2013-07-23 11:20:00,40.01,40.03,40.0,40.01,253600.0,30.799,30.8144,30.7913,30.799,253600.0
2013-07-23 11:25:00,40.0,40.03,40.0,40.0,348200.0,30.7913,30.8144,30.7913,30.7913,348200.0
2013-07-23 11:30:00,40.01,40.03,40.0,40.01,418700.0,30.799,30.8144,30.7913,30.799,418700.0
2013-07-23 11:35:00,40.01,40.02,40.01,40.02,328100.0,30.799,30.8067,30.799,30.8067,328100.0
2013-07-23 11:40:00,40.02,40.04,40.02,40.04,499700.0,30.8067,30.8221,30.8067,30.8221,499700.0
2013-07-23 11:45:00,40.04,40.05,40.03,40.04,275800.0,30.8221,30.8297,30.8144,30.8221,275800.0
2013-07-23 11:50:00,40.04,40.05,40.02,40.02,173700.0,30.8221,30.8297,30.8067,30.8067,173700.0
2013-07-23 11:55:00,40.02,40.03,40.0,40.01,143100.0,30.8067,30.8144,30.7913,30.799,143100.0
2013-07-23 12:00:00,40.01,40.02,39.98,40.01,377800.0,30.799,30.8067,30.7759,30.799,377800.0
2013-07-23 12:05:00,40.0,40.03,40.0,40.02,208000.0,30.7913,30.8144,30.7913,30.8067,208000.0
2013-07-23 12:10:00,40.02,40.04,40.01,40.04,182200.0,30.8067,30.8221,30.799,30.8221,182200.0
2013-07-23 12:15:00,40.03,40.04,40.02,40.04,158900.0,30.8144,30.8221,30.8067,30.8221,158900.0
2013-07-23 12:20:00,40.03,40.06,40.02,40.04,247900.0,30.8144,30.8374,30.8067,30.8221,247900.0
2013-07-23 12:25:00,40.05,40.06,40.04,40.06,113400.0,30.8297,30.8374,30.8221,30.8374,113400.0
2013-07-23 12:30:00,40.05,40.06,40.03,40.04,142000.0,30.8297,30.8374,30.8144,30.8221,142000.0
2013-07-23 12:35:00,40.04,40.05,40.03,40.05,103200.0,30.8221,30.8297,30.8144,30.8297,103200.0
2013-07-23 12:40:00,40.05,40.05,40.04,40.05,270400.0,30.8297,30.8297,30.8221,30.8297,270400.0
2013-07-23 12:45:00,40.04,40.05,40.03,40.03,282200.0,30.8221,30.8297,30.8144,30.8144,282200.0
2013-07-23 12:50:00,40.03,40.04,40.0,40.01,406200.0,30.8144,30.8221,30.7913,30.799,406200.0
2013-07-23 12:55:00,40.0,40.02,39.99,40.02,241500.0,30.7913,30.8067,30.7836,30.8067,241500.0
2013-07-23 13:00:00,40.02,40.06,40.01,40.05,510900.0,30.8067,30.8374,30.799,30.8297,510900.0
2013-07-23 13:05:00,40.06,40.06,40.04,40.05,194800.0,30.8374,30.8374,30.8221,30.8297,194800.0
2013-07-23 13:10:00,40.06,40.06,40.04,40.05,312900.0,30.8374,30.8374,30.8221,30.8297,312900.0
2013-07-23 13:15:00,40.05,40.08,40.05,40.08,285200.0,30.8297,30.8528,30.8297,30.8528,285200.0
2013-07-23 13:20:00,40.08,40.1,40.08,40.09,336700.0,30.8528,30.8682,30.8528,30.8605,336700.0
2013-07-23 13:25:00,40.09,40.1,40.08,40.1,236900.0,30.8605,30.8682,30.8528,30.8682,236900.0
2013-07-23 13:30:00,40.09,40.12,40.09,40.12,482300.0,30.8605,30.8836,30.8605,30.8836,482300.0
2013-07-23 13:35:00,40.12,40.14,40.1,40.14,1023000.0,30.8836,30.899,30.8682,30.899,1023000.0
2013-07-23 13:40:00,40.14,40.15,40.13,40.14,284400.0,30.899,30.9067,30.8913,30.899,284400.0
2013-07-23 13:45:00,40.14,40.15,40.13,40.14,358900.0,30.899,30.9067,30.8913,30.899,358900.0
2013-07-23 13:50:00,40.14,40.15,40.13,40.15,378800.0,30.899,30.9067,30.8913,30.9067,378800.0
2013-07-23 13:55:00,40.14,40.15,40.13,40.15,727800.0,30.899,30.9067,30.8913,30.9067,727800.0
2013-07-23 14:00:00,40.15,40.17,40.14,40.17,404000.0,30.9067,30.9221,30.899,30.9221,404000.0
2013-07-23 14:05:00,40.17,40.18,40.16,40.16,353400.0,30.9221,30.9298,30.9144,30.9144,353400.0
2013-07-23 14:10:00,40.16,40.17,40.15,40.16,527800.0,30.9144,30.9221,30.9067,30.9144,527800.0
2013-07-23 14:15:00,40.15,40.17,40.14,40.16,364500.0,30.9067,30.9221,30.899,30.9144,364500.0
2013-07-23 14:20:00,40.16,40.17,40.16,40.17,175900.0,30.9144,30.9221,30.9144,30.9221,175900.0
2013-07-23 14:25:00,40.16,40.17,40.15,40.17,295500.0,30.9144,30.9221,30.9067,30.9221,295500.0
2013-07-23 14:30:00,40.16,40.18,40.16,40.18,377200.0,30.9144,30.9298,30.9144,30.9298,377200.0
2013-07-23 14:35:00,40.18,40.18,40.15,40.16,274300.0,30.9298,30.9298,30.9067,30.9144,274300.0
2013-07-23 14:40:00,40.17,40.21,40.16,40.21,624400.0,30.9221,30.9529,30.9144,30.9529,624400.0
2013-07-23 14:45:00,40.21,40.24,40.2,40.23,669700.0,30.9529,30.976,30.9452,30.9683,669700.0
2013-07-23 14:50:00,40.23,40.24,40.22,40.23,570200.0,30.9683,30.976,30.9606,30.9683,570200.0
2013-07-23 14:55:00,40.23,40.24,40.22,40.23,169700.0,30.9683,30.976,30.9606,30.9683,169700.0
2013-07-23 15:00:00,40.23,40.23,40.19,40.2,226300.0,30.9683,30.9683,30.9375,30.9452,226300.0
2013-07-23 15:05:00,40.2,40.21,40.19,40.21,205700.0,30.9452,30.9529,30.9375,30.9529,205700.0
2013-07-23 15:10:00,40.21,40.21,40.17,40.19,828500.0,30.9529,30.9529,30.9221,30.9375,828500.0
2013-07-23 15:15:00,40.19,40.21,40.17,40.2,2006500.0,30.9375,30.9529,30.9221,30.9452,2006500.0
2013-07-23 15:20:00,40.2,40.21,40.19,40.2,643600.0,30.9452,30.9529,30.9375,30.9452,643600.0
2013-07-23 15:25:00,40.2,40.2,40.18,40.18,643400.0,30.9452,30.9452,30.9298,30.9298,643400.0
2013-07-23 15:30:00,40.19,40.19,40.16,40.16,666800.0,30.9375,30.9375,30.9144,30.9144,666800.0
2013-07-23 15:35:00,40.16,40.17,40.06,40.07,1312000.0,30.9144,30.9221,30.8374,30.8451,1312000.0
2013-07-23 15:40:00,40.08,40.09,40.05,40.06,1548000.0,30.8528,30.8605,30.8297,30.8374,1548000.0
2013-07-23 15:45:00,40.07,40.08,40.05,40.08,2356900.0,30.8451,30.8528,30.8297,30.8528,2356900.0
2013-07-23 15:50:00,40.08,40.11,40.07,40.09,2996400.0,30.8528,30.8759,30.8451,30.8605,2996400.0
2013-07-23 15:55:00,40.09,40.12,40.07,40.08,7856000.0,30.8605,30.8836,30.8451,30.8528,7856000.0
2013-07-24 09:30:00,40.1,40.11,39.98,39.98,1038300.0,30.8682,30.8759,30.7759,30.7759,1038300.0
2013-07-24 09:35:00,39.98,39.99,39.93,39.96,1206900.0,30.7759,30.7836,30.7374,30.7605,1206900.0
2013-07-24 09:40:00,39.96,39.99,39.93,39.93,748600.0,30.7605,30.7836,30.7374,30.7374,748600.0
2013-07-24 09:45:00,39.94,39.97,39.92,39.95,448600.0,30.7451,30.7682,30.7297,30.7528,448600.0
2013-07-24 09:50:00,39.95,39.95,39.84,39.84,1770600.0,30.7528,30.7528,30.6681,30.6681,1770600.0
2013-07-24 09:55:00,39.84,39.88,39.82,39.82,1510000.0,30.6681,30.6989,30.6527,30.6527,1510000.0
2013-07-24 10:00:00,39.82,39.9,39.75,39.77,1664900.0,30.6527,30.7143,30.5988,30.6142,1664900.0
2013-07-24 10:05:00,39.77,39.78,39.74,39.76,2355800.0,30.6142,30.6219,30.5911,30.6065,2355800.0
2013-07-24 10:10:00,39.76,39.76,39.67,39.75,2797600.0,30.6065,30.6065,30.5372,30.5988,2797600.0
2013-07-24 10:15:00,39.75,39.82,39.74,39.82,571900.0,30.5988,30.6527,30.5911,30.6527,571900.0
2013-07-24 10:20:00,39.81,39.82,39.76,39.77,473900.0,30.645,30.6527,30.6065,30.6142,473900.0
2013-07-24 10:25:00,39.77,39.79,39.73,39.78,730900.0,30.6142,30.6296,30.5834,30.6219,730900.0
2013-07-24 10:30:00,39.78,39.81,39.77,39.81,445600.0,30.6219,30.645,30.6142,30.645,445600.0
2013-07-24 10:35:00,39.81,39.82,39.77,39.8,1163000.0,30.645,30.6527,30.6142,30.6373,1163000.0
2013-07-24 10:40:00,39.81,39.82,39.78,39.79,948100.0,30.645,30.6527,30.6219,30.6296,948100.0
2013-07-24 10:45:00,39.79,39.82,39.78,39.81,538400.0,30.6296,30.6527,30.6219,30.645,538400.0
2013-07-24 10:50:00,39.81,39.85,39.8,39.84,432300.0,30.645,30.6758,30.6373,30.6681,432300.0
2013-07-24 10:55:00,39.85,39.86,39.81,39.81,593800.0,30.6758,30.6835,30.645,30.645,593800.0
2013-07-24 11:00:00,39.82,39.83,39.8,39.8,818500.0,30.6527,30.6604,30.6373,30.6373,818500.0
2013-07-24 11:05:00,39.8,39.82,39.77,39.77,617800.0,30.6373,30.6527,30.6142,30.6142,617800.0
2013-07-24 11:10:00,39.77,39.81,39.75,39.75,503800.0,30.6142,30.645,30.5988,30.5988,503800.0
2013-07-24 11:15:00,39.75,39.8,39.75,39.77,258900.0,30.5988,30.6373,30.5988,30.6142,258900.0
2013-07-24 11:20:00,39.77,39.79,39.77,39.78,367000.0,30.6142,30.6296,30.6142,30.6219,367000.0
2013-07-24 11:25:00,39.79,39.81,39.78,39.8,646300.0,30.6296,30.645,30.6219,30.6373,646300.0
2013-07-24 11:30:00,39.8,39.82,39.8,39.81,489800.0,30.6373,30.6527,30.6373,30.645,489800.0
2013-07-24 11:35:00,39.82,39.83,39.8,39.83,358200.0,30.6527,30.6604,30.6373,30.6604,358200.0
2013-07-24 11:40:00,39.83,39.86,39.82,39.85,195100.0,30.6604,30.6835,30.6527,30.6758,195100.0
2013-07-24 11:45:00,39.86,39.86,39.83,39.85,519900.0,30.6835,30.6835,30.6604,30.6758,519900.0
2013-07-24 11:50:00,39.84,39.86,39.84,39.85,308300.0,30.6681,30.6835,30.6681,30.6758,308300.0
2013-07-24 11:55:00,39.84,39.84,39.8,39.8,170200.0,30.6681,30.6681,30.6373,30.6373,170200.0
2013-07-24 12:00:00,39.8,39.81,39.79,39.8,159100.0,30.6373,30.645,30.6296,30.6373,159100.0
2013-07-24 12:05:00,39.81,39.84,39.78,39.79,239300.0,30.645,30.6681,30.6219,30.6296,239300.0
2013-07-24 12:10:00,39.8,39.8,39.72,39.73,326700.0,30.6373,30.6373,30.5757,30.5834,326700.0
2013-07-24 12:15:00,39.73,39.73,39.71,39.72,327300.0,30.5834,30.5834,30.568,30.5757,327300.0
2013-07-24 12:20:00,39.71,39.76,39.71,39.76,372900.0,30.568,30.6065,30.568,30.6065,372900.0
2013-07-24 12:25:00,39.76,39.76,39.73,39.75,336100.0,30.6065,30.6065,30.5834,30.5988,336100.0
2013-07-24 12:30:00,39.74,39.75,39.72,39.73,275500.0,30.5911,30.5988,30.5757,30.5834,275500.0
2013-07-24 12:35:00,39.73,39.77,39.71,39.75,480600.0,30.5834,30.6142,30.568,30.5988,480600.0
2013-07-24 12:40:00,39.75,39.75,39.71,39.75,474200.0,30.5988,30.5988,30.568,30.5988,474200.0
2013-07-24 12:45:00,39.75,39.77,39.74,39.74,174800.0,30.5988,30.6142,30.5911,30.5911,174800.0
2013-07-24 12:50:00,39.75,39.76,39.7,39.71,399900.0,30.5988,30.6065,30.5603,30.568,399900.0
2013-07-24 12:55:00,39.72,39.72,39.66,39.7,468600.0,30.5757,30.5757,30.5295,30.5603,468600.0
2013-07-24 13:00:00,39.7,39.72,39.67,39.67,203300.0,30.5603,30.5757,30.5372,30.5372,203300.0
2013-07-24 13:05:00,39.67,39.69,39.63,39.65,608300.0,30.5372,30.5526,30.5064,30.5218,608300.0
2013-07-24 13:10:00,39.64,39.65,39.59,39.6,1445500.0,30.5141,30.5218,30.4756,30.4833,1445500.0
2013-07-24 13:15:00,39.6,39.6,39.55,39.58,925300.0,30.4833,30.4833,30.4449,30.468,925300.0
2013-07-24 13:20:00,39.58,39.59,39.55,39.56,363400.0,30.468,30.4756,30.4449,30.4526,363400.0
2013-07-24 13:25:00,39.57,39.59,39.56,39.57,515400.0,30.4603,30.4756,30.4526,30.4603,515400.0
2013-07-24 13:30:00,39.58,39.58,39.54,39.55,507100.0,30.468,30.468,30.4372,30.4449,507100.0
2013-07-24 13:35:00,39.55,39.55,39.49,39.51,840000.0,30.4449,30.4449,30.3987,30.4141,840000.0
2013-07-24 13:40:00,39.51,39.51,39.46,39.47,2074700.0,30.4141,30.4141,30.3756,30.3833,2074700.0
2013-07-24 13:45:00,39.46,39.49,39.46,39.48,889600.0,30.3756,30.3987,30.3756,30.391,889600.0
2013-07-24 13:50:00,39.48,39.49,39.46,39.46,934000.0,30.391,30.3987,30.3756,30.3756,934000.0
2013-07-24 13:55:00,39.46,39.5,39.45,39.5,700100.0,30.3756,30.4064,30.3679,30.4064,700100.0
2013-07-24 14:00:00,39.5,39.52,39.49,39.5,878700.0,30.4064,30.4218,30.3987,30.4064,878700.0
2013-07-24 14:05:00,39.5,39.56,39.5,39.56,651100.0,30.4064,30.4526,30.4064,30.4526,651100.0
2013-07-24 14:10:00,39.57,39.59,39.55,39.55,398800.0,30.4603,30.4756,30.4449,30.4449,398800.0
2013-07-24 14:15:00,39.55,39.57,39.55,39.55,517600.0,30.4449,30.4603,30.4449,30.4449,517600.0
2013-07-24 14:20:00,39.55,39.56,39.54,39.54,286300.0,30.4449,30.4526,30.4372,30.4372,286300.0
2013-07-24 14:25:00,39.54,39.56,39.52,39.53,193800.0,30.4372,30.4526,30.4218,30.4295,193800.0
2013-07-24 14:30:00,39.52,39.53,39.5,39.51,226100.0,30.4218,30.4295,30.4064,30.4141,226100.0
2013-07-24 14:35:00,39.52,39.52,39.48,39.5,267900.0,30.4218,30.4218,30.391,30.4064,267900.0
2013-07-24 14:40:00,39.51,39.54,39.49,39.54,414300.0,30.4141,30.4372,30.3987,30.4372,414300.0
2013-07-24 14:45:00,39.54,39.56,39.52,39.55,309200.0,30.4372,30.4526,30.4218,30.4449,309200.0
2013-07-24 14:50:00,39.55,39.58,39.55,39.57,554300.0,30.4449,30.468,30.4449,30.4603,554300.0
2013-07-24 14:55:00,39.56,39.57,39.54,39.56,861600.0,30.4526,30.4603,30.4372,30.4526,861600.0
2013-07-24 15:00:00,39.55,39.56,39.52,39.53,160600.0,30.4449,30.4526,30.4218,30.4295,160600.0
2013-07-24 15:05:00,39.53,39.53,39.47,39.5,509300.0,30.4295,30.4295,30.3833,30.4064,509300.0
2013-07-24 15:10:00,39.5,39.51,39.47,39.48,774000.0,30.4064,30.4141,30.3833,30.391,774000.0
2013-07-24 15:15:00,39.48,39.52,39.48,39.51,339100.0,30.391,30.4218,30.391,30.4141,339100.0
2013-07-24 15:20:00,39.5,39.59,39.5,39.57,588400.0,30.4064,30.4756,30.4064,30.4603,588400.0
2013-07-24 15:25:00,39.57,39.6,39.56,39.58,756500.0,30.4603,30.4833,30.4526,30.468,756500.0
2013-07-24 15:30:00,39.57,39.57,39.53,39.54,446600.0,30.4603,30.4603,30.4295,30.4372,446600.0
2013-07-24 15:35:00,39.53,39.55,39.52,39.52,719900.0,30.4295,30.4449,30.4218,30.4218,719900.0
2013-07-24 15:40:00,39.52,39.59,39.52,39.56,943900.0,30.4218,30.4756,30.4218,30.4526,943900.0
2013-07-24 15:45:00,39.56,39.6,39.54,39.59,1595900.0,30.4526,30.4833,30.4372,30.4756,1595900.0
2013-07-24 15:50:00,39.59,39.62,39.58,39.61,1720400.0,30.4756,30.4987,30.468,30.491,1720400.0
2013-07-24 15:55:00,39.61,39.7,39.6,39.69,4466600.0,30.491,30.5603,30.4833,30.5526,4466600.0
2013-07-25 09:30:00,39.56,39.59,39.55,39.57,822100.0,30.4526,30.4756,30.4449,30.4603,822100.0
2013-07-25 09:35:00,39.57,39.61,39.54,39.6,948500.0,30.4603,30.491,30.4372,30.4833,948500.0
2013-07-25 09:40:00,39.6,39.63,39.58,39.62,712500.0,30.4833,30.5064,30.468,30.4987,712500.0
2013-07-25 09:45:00,39.62,39.68,39.62,39.66,673400.0,30.4987,30.5449,30.4987,30.5295,673400.0
2013-07-25 09:50:00,39.66,39.69,39.64,39.68,991200.0,30.5295,30.5526,30.5141,30.5449,991200.0
2013-07-25 09:55:00,39.68,39.68,39.64,39.66,551200.0,30.5449,30.5449,30.5141,30.5295,551200.0
2013-07-25 10:00:00,39.66,39.73,39.65,39.73,725900.0,30.5295,30.5834,30.5218,30.5834,725900.0
2013-07-25 10:05:00,39.73,39.76,39.69,39.69,425500.0,30.5834,30.6065,30.5526,30.5526,425500.0
2013-07-25 10:10:00,39.7,39.72,39.69,39.69,697600.0,30.5603,30.5757,30.5526,30.5526,697600.0
2013-07-25 10:15:00,39.69,39.7,39.65,39.68,428900.0,30.5526,30.5603,30.5218,30.5449,428900.0
2013-07-25 10:20:00,39.68,39.69,39.65,39.66,496100.0,30.5449,30.5526,30.5218,30.5295,496100.0
2013-07-25 10:25:00,39.67,39.67,39.63,39.65,553600.0,30.5372,30.5372,30.5064,30.5218,553600.0
2013-07-25 10:30:00,39.64,39.66,39.6,39.61,455700.0,30.5141,30.5295,30.4833,30.491,455700.0
2013-07-25 10:35:00,39.6,39.63,39.59,39.61,503000.0,30.4833,30.5064,30.4756,30.491,503000.0
2013-07-25 10:40:00,39.6,39.64,39.59,39.64,506600.0,30.4833,30.5141,30.4756,30.5141,506600.0
2013-07-25 10:45:00,39.65,39.66,39.64,39.64,433600.0,30.5218,30.5295,30.5141,30.5141,433600.0
2013-07-25 10:50:00,39.64,39.66,39.62,39.64,302600.0,30.5141,30.5295,30.4987,30.5141,302600.0
2013-07-25 10:55:00,39.63,39.66,39.63,39.66,269000.0,30.5064,30.5295,30.5064,30.5295,269000.0
2013-07-25 11:00:00,39.66,39.67,39.64,39.65,518200.0,30.5295,30.5372,30.5141,30.5218,518200.0
2013-07-25 11:05:00,39.65,39.65,39.6,39.63,476200.0,30.5218,30.5218,30.4833,30.5064,476200.0
2013-07-25 11:10:00,39.63,39.63,39.59,39.6,597700.0,30.5064,30.5064,30.4756,30.4833,597700.0
2013-07-25 11:15:00,39.59,39.62,39.58,39.59,250400.0,30.4756,30.4987,30.468,30.4756,250400.0
2013-07-25 11:20:00,39.59,39.6,39.57,39.59,298500.0,30.4756,30.4833,30.4603,30.4756,298500.0
2013-07-25 11:25:00,39.59,39.6,39.57,39.59,335600.0,30.4756,30.4833,30.4603,30.4756,335600.0
2013-07-25 11:30:00,39.58,39.6,39.56,39.58,228800.0,30.468,30.4833,30.4526,30.468,228800.0
2013-07-25 11:35:00,39.58,39.61,39.55,39.55,500900.0,30.468,30.491,30.4449,30.4449,500900.0
2013-07-25 11:40:00,39.55,39.59,39.55,39.58,1703500.0,30.4449,30.4756,30.4449,30.468,1703500.0
2013-07-25 11:45:00,39.58,39.61,39.57,39.61,169600.0,30.468,30.491,30.4603,30.491,169600.0
2013-07-25 11:50:00,39.61,39.61,39.57,39.59,327300.0,30.491,30.491,30.4603,30.4756,327300.0
2013-07-25 11:55:00,39.59,39.59,39.57,39.58,204100.0,30.4756,30.4756,30.4603,30.468,204100.0
2013-07-25 12:00:00,39.57,39.58,39.56,39.58,231600.0,30.4603,30.468,30.4526,30.468,231600.0
2013-07-25 12:05:00,39.58,39.59,39.57,39.58,164000.0,30.468,30.4756,30.4603,30.468,164000.0
2013-07-25 12:10:00,39.57,39.59,39.57,39.58,148300.0,30.4603,30.4756,30.4603,30.468,148300.0
2013-07-25 12:15:00,39.58,39.62,39.57,39.62,142700.0,30.468,30.4987,30.4603,30.4987,142700.0
2013-07-25 12:20:00,39.62,39.66,39.62,39.62,965700.0,30.4987,30.5295,30.4987,30.4987,965700.0
2013-07-25 12:25:00,39.62,39.63,39.6,39.62,289100.0,30.4987,30.5064,30.4833,30.4987,289100.0
2013-07-25 12:30:00,39.62,39.63,39.6,39.62,345000.0,30.4987,30.5064,30.4833,30.4987,345000.0
2013-07-25 12:35:00,39.62,39.66,39.61,39.64,332100.0,30.4987,30.5295,30.491,30.5141,332100.0
2013-07-25 12:40:00,39.63,39.65,39.61,39.65,218200.0,30.5064,30.5218,30.491,30.5218,218200.0
2013-07-25 12:45:00,39.65,39.7,39.65,39.69,647600.0,30.5218,30.5603,30.5218,30.5526,647600.0
2013-07-25 12:50:00,39.69,39.7,39.66,39.66,336300.0,30.5526,30.5603,30.5295,30.5295,336300.0
2013-07-25 12:55:00,39.66,39.68,39.65,39.66,213000.0,30.5295,30.5449,30.5218,30.5295,213000.0
2013-07-25 13:00:00,39.66,39.68,39.66,39.68,171000.0,30.5295,30.5449,30.5295,30.5449,171000.0
2013-07-25 13:05:00,39.68,39.69,39.65,39.65,183400.0,30.5449,30.5526,30.5218,30.5218,183400.0
2013-07-25 13:10:00,39.66,39.66,39.63,39.63,132200.0,30.5295,30.5295,30.5064,30.5064,132200.0
2013-07-25 13:15:00,39.63,39.63,39.61,39.62,157900.0,30.5064,30.5064,30.491,30.4987,157900.0
2013-07-25 13:20:00,39.63,39.66,39.62,39.65,241600.0,30.5064,30.5295,30.4987,30.5218,241600.0
2013-07-25 13:25:00,39.65,39.69,39.63,39.68,282200.0,30.5218,30.5526,30.5064,30.5449,282200.0
2013-07-25 13:30:00,39.68,39.71,39.68,39.71,197500.0,30.5449,30.568,30.5449,30.568,197500.0
2013-07-25 13:35:00,39.7,39.71,39.65,39.65,265500.0,30.5603,30.568,30.5218,30.5218,265500.0
2013-07-25 13:40:00,39.66,39.66,39.63,39.64,259600.0,30.5295,30.5295,30.5064,30.5141,259600.0
2013-07-25 13:45:00,39.64,39.69,39.63,39.69,195900.0,30.5141,30.5526,30.5064,30.5526,195900.0
2013-07-25 13:50:00,39.69,39.69,39.66,39.67,87400.0,30.5526,30.5526,30.5295,30.5372,87400.0
2013-07-25 13:55:00,39.66,39.67,39.64,39.64,149300.0,30.5295,30.5372,30.5141,30.5141,149300.0
2013-07-25 14:00:00,39.65,39.68,39.64,39.68,171200.0,30.5218,30.5449,30.5141,30.5449,171200.0
2013-07-25 14:05:00,39.68,39.73,39.67,39.73,340300.0,30.5449,30.5834,30.5372,30.5834,340300.0
2013-07-25 14:10:00,39.73,39.73,39.67,39.68,184500.0,30.5834,30.5834,30.5372,30.5449,184500.0
2013-07-25 14:15:00,39.68,39.68,39.66,39.67,119400.0,30.5449,30.5449,30.5295,30.5372,119400.0
2013-07-25 14:20:00,39.67,39.68,39.64,39.65,185500.0,30.5372,30.5449,30.5141,30.5218,185500.0
2013-07-25 14:25:00,39.65,39.65,39.61,39.64,318800.0,30.5218,30.5218,30.491,30.5141,318800.0
2013-07-25 14:30:00,39.64,39.67,39.64,39.66,407600.0,30.5141,30.5372,30.5141,30.5295,407600.0
2013-07-25 14:35:00,39.66,39.67,39.65,39.67,284400.0,30.5295,30.5372,30.5218,30.5372,284400.0
2013-07-25 14:40:00,39.67,39.69,39.66,39.69,411900.0,30.5372,30.5526,30.5295,30.5526,411900.0
2013-07-25 14:45:00,39.69,39.7,39.67,39.69,455700.0,30.5526,30.5603,30.5372,30.5526,455700.0
2013-07-25 14:50:00,39.7,39.74,39.7,39.73,312400.0,30.5603,30.5911,30.5603,30.5834,312400.0
2013-07-25 14:55:00,39.73,39.73,39.65,39.66,441800.0,30.5834,30.5834,30.5218,30.5295,441800.0
2013-07-25 15:00:00,39.65,39.69,39.65,39.69,249700.0,30.5218,30.5526,30.5218,30.5526,249700.0
2013-07-25 15:05:00,39.69,39.78,39.69,39.77,774900.0,30.5526,30.6219,30.5526,30.6142,774900.0
2013-07-25 15:10:00,39.77,39.82,39.77,39.79,605000.0,30.6142,30.6527,30.6142,30.6296,605000.0
2013-07-25 15:15:00,39.79,39.82,39.79,39.79,305700.0,30.6296,30.6527,30.6296,30.6296,305700.0
2013-07-25 15:20:00,39.79,39.86,39.79,39.86,719600.0,30.6296,30.6835,30.6296,30.6835,719600.0
2013-07-25 15:25:00,39.86,39.88,39.83,39.85,668800.0,30.6835,30.6989,30.6604,30.6758,668800.0
2013-07-25 15:30:00,39.85,39.93,39.84,39.88,1301400.0,30.6758,30.7374,30.6681,30.6989,1301400.0
2013-07-25 15:35:00,39.88,39.93,39.87,39.91,768100.0,30.6989,30.7374,30.6912,30.722,768100.0
2013-07-25 15:40:00,39.91,39.94,39.9,39.94,676100.0,30.722,30.7451,30.7143,30.7451,676100.0
2013-07-25 15:45:00,39.94,39.94,39.87,39.9,1626600.0,30.7451,30.7451,30.6912,30.7143,1626600.0
2013-07-25 15:50:00,39.9,39.96,39.9,39.96,2135200.0,30.7143,30.7605,30.7143,30.7605,2135200.0
2013-07-25 15:55:00,39.95,39.96,39.91,39.94,2843500.0,30.7528,30.7605,30.722,30.7451,2843500.0
2013-07-26 09:30:00,39.71,39.73,39.66,39.67,864100.0,30.568,30.5834,30.5295,30.5372,864100.0
2013-07-26 09:35:00,39.67,39.73,39.64,39.72,1005200.0,30.5372,30.5834,30.5141,30.5757,1005200.0
2013-07-26 09:40:00,39.72,39.72,39.67,39.67,359800.0,30.5757,30.5757,30.5372,30.5372,359800.0
2013-07-26 09:45:00,39.67,39.69,39.65,39.66,483700.0,30.5372,30.5526,30.5218,30.5295,483700.0
2013-07-26 09:50:00,39.66,39.69,39.64,39.65,302800.0,30.5295,30.5526,30.5141,30.5218,302800.0
2013-07-26 09:55:00,39.65,39.71,39.62,39.7,822400.0,30.5218,30.568,30.4987,30.5603,822400.0
2013-07-26 10:00:00,39.7,39.79,39.69,39.74,469000.0,30.5603,30.6296,30.5526,30.5911,469000.0
2013-07-26 10:05:00,39.74,39.75,39.66,39.69,542100.0,30.5911,30.5988,30.5295,30.5526,542100.0
2013-07-26 10:10:00,39.69,39.7,39.65,39.7,398900.0,30.5526,30.5603,30.5218,30.5603,398900.0
2013-07-26 10:15:00,39.7,39.72,39.63,39.7,449800.0,30.5603,30.5757,30.5064,30.5603,449800.0
2013-07-26 10:20:00,39.7,39.7,39.67,39.68,172300.0,30.5603,30.5603,30.5372,30.5449,172300.0
2013-07-26 10:25:00,39.67,39.68,39.61,39.62,439100.0,30.5372,30.5449,30.491,30.4987,439100.0
2013-07-26 10:30:00,39.62,39.65,39.59,39.64,376900.0,30.4987,30.5218,30.4756,30.5141,376900.0
2013-07-26 10:35:00,39.64,39.64,39.56,39.59,265200.0,30.5141,30.5141,30.4526,30.4756,265200.0
2013-07-26 10:40:00,39.59,39.63,39.58,39.6,272200.0,30.4756,30.5064,30.468,30.4833,272200.0
2013-07-26 10:45:00,39.59,39.59,39.5,39.51,743300.0,30.4756,30.4756,30.4064,30.4141,743300.0
2013-07-26 10:50:00,39.51,39.53,39.45,39.46,594000.0,30.4141,30.4295,30.3679,30.3756,594000.0
2013-07-26 10:55:00,39.46,39.47,39.41,39.46,791900.0,30.3756,30.3833,30.3371,30.3756,791900.0
2013-07-26 11:00:00,39.46,39.46,39.4,39.43,1093500.0,30.3756,30.3756,30.3294,30.3525,1093500.0
2013-07-26 11:05:00,39.43,39.47,39.42,39.44,514000.0,30.3525,30.3833,30.3448,30.3602,514000.0
2013-07-26 11:10:00,39.44,39.47,39.41,39.47,454100.0,30.3602,30.3833,30.3371,30.3833,454100.0
2013-07-26 11:15:00,39.46,39.49,39.44,39.47,736300.0,30.3756,30.3987,30.3602,30.3833,736300.0
2013-07-26 11:20:00,39.47,39.48,39.42,39.44,492400.0,30.3833,30.391,30.3448,30.3602,492400.0
2013-07-26 11:25:00,39.44,39.48,39.44,39.47,366000.0,30.3602,30.391,30.3602,30.3833,366000.0
2013-07-26 11:30:00,39.48,39.51,39.47,39.49,559000.0,30.391,30.4141,30.3833,30.3987,559000.0
2013-07-26 11:35:00,39.49,39.51,39.47,39.5,358800.0,30.3987,30.4141,30.3833,30.4064,358800.0
2013-07-26 11:40:00,39.51,39.51,39.49,39.49,228700.0,30.4141,30.4141,30.3987,30.3987,228700.0
2013-07-26 11:45:00,39.5,39.54,39.5,39.52,391100.0,30.4064,30.4372,30.4064,30.4218,391100.0
2013-07-26 11:50:00,39.52,39.55,39.51,39.51,351100.0,30.4218,30.4449,30.4141,30.4141,351100.0
2013-07-26 11:55:00,39.51,39.54,39.51,39.53,197400.0,30.4141,30.4372,30.4141,30.4295,197400.0
2013-07-26 12:00:00,39.53,39.57,39.53,39.54,213400.0,30.4295,30.4603,30.4295,30.4372,213400.0
2013-07-26 12:05:00,39.55,39.6,39.55,39.58,413500.0,30.4449,30.4833,30.4449,30.468,413500.0
2013-07-26 12:10:00,39.58,39.6,39.58,39.58,199600.0,30.468,30.4833,30.468,30.468,199600.0
2013-07-26 12:15:00,39.58,39.6,39.55,39.57,475500.0,30.468,30.4833,30.4449,30.4603,475500.0
2013-07-26 12:20:00,39.56,39.57,39.51,39.51,714800.0,30.4526,30.4603,30.4141,30.4141,714800.0
2013-07-26 12:25:00,39.51,39.56,39.51,39.55,209400.0,30.4141,30.4526,30.4141,30.4449,209400.0
2013-07-26 12:30:00,39.56,39.61,39.54,39.59,389900.0,30.4526,30.491,30.4372,30.4756,389900.0
2013-07-26 12:35:00,39.59,39.62,39.58,39.61,302100.0,30.4756,30.4987,30.468,30.491,302100.0
2013-07-26 12:40:00,39.61,39.61,39.58,39.61,147600.0,30.491,30.491,30.468,30.491,147600.0
2013-07-26 12:45:00,39.61,39.63,39.61,39.62,260700.0,30.491,30.5064,30.491,30.4987,260700.0
2013-07-26 12:50:00,39.62,39.66,39.61,39.62,314700.0,30.4987,30.5295,30.491,30.4987,314700.0
2013-07-26 12:55:00,39.62,39.64,39.6,39.61,470200.0,30.4987,30.5141,30.4833,30.491,470200.0
2013-07-26 13:00:00,39.61,39.64,39.6,39.64,176300.0,30.491,30.5141,30.4833,30.5141,176300.0
2013-07-26 13:05:00,39.64,39.68,39.63,39.68,200300.0,30.5141,30.5449,30.5064,30.5449,200300.0
2013-07-26 13:10:00,39.68,39.7,39.66,39.68,468600.0,30.5449,30.5603,30.5295,30.5449,468600.0
2013-07-26 13:15:00,39.68,39.7,39.66,39.69,431100.0,30.5449,30.5603,30.5295,30.5526,431100.0
2013-07-26 13:20:00,39.69,39.71,39.67,39.71,393600.0,30.5526,30.568,30.5372,30.568,393600.0
2013-07-26 13:25:00,39.71,39.73,39.69,39.69,301900.0,30.568,30.5834,30.5526,30.5526,301900.0
2013-07-26 13:30:00,39.7,39.71,39.68,39.68,439200.0,30.5603,30.568,30.5449,30.5449,439200.0
2013-07-26 13:35:00,39.68,39.69,39.65,39.68,284000.0,30.5449,30.5526,30.5218,30.5449,284000.0
2013-07-26 13:40:00,39.68,39.69,39.66,39.66,221000.0,30.5449,30.5526,30.5295,30.5295,221000.0
2013-07-26 13:45:00,39.67,39.7,39.67,39.7,208800.0,30.5372,30.5603,30.5372,30.5603,208800.0
2013-07-26 13:50:00,39.7,39.72,39.69,39.69,338700.0,30.5603,30.5757,30.5526,30.5526,338700.0
2013-07-26 13:55:00,39.69,39.7,39.67,39.69,135400.0,30.5526,30.5603,30.5372,30.5526,135400.0
2013-07-26 14:00:00,39.69,39.7,39.67,39.68,348700.0,30.5526,30.5603,30.5372,30.5449,348700.0
2013-07-26 14:05:00,39.68,39.69,39.67,39.68,391400.0,30.5449,30.5526,30.5372,30.5449,391400.0
2013-07-26 14:10:00,39.68,39.75,39.68,39.72,342400.0,30.5449,30.5988,30.5449,30.5757,342400.0
2013-07-26 14:15:00,39.72,39.73,39.69,39.7,213800.0,30.5757,30.5834,30.5526,30.5603,213800.0
2013-07-26 14:20:00,39.7,39.73,39.7,39.73,190600.0,30.5603,30.5834,30.5603,30.5834,190600.0
2013-07-26 14:25:00,39.73,39.73,39.67,39.68,407700.0,30.5834,30.5834,30.5372,30.5449,407700.0
2013-07-26 14:30:00,39.68,39.72,39.68,39.72,130300.0,30.5449,30.5757,30.5449,30.5757,130300.0
2013-07-26 14:35:00,39.71,39.72,39.7,39.71,230700.0,30.568,30.5757,30.5603,30.568,230700.0
2013-07-26 14:40:00,39.71,39.76,39.7,39.76,392400.0,30.568,30.6065,30.5603,30.6065,392400.0
2013-07-26 14:45:00,39.76,39.78,39.75,39.77,274900.0,30.6065,30.6219,30.5988,30.6142,274900.0
2013-07-26 14:50:00,39.77,39.81,39.76,39.8,350700.0,30.6142,30.645,30.6065,30.6373,350700.0
2013-07-26 14:55:00,39.8,39.8,39.76,39.8,229200.0,30.6373,30.6373,30.6065,30.6373,229200.0
2013-07-26 15:00:00,39.79,39.8,39.77,39.77,324800.0,30.6296,30.6373,30.6142,30.6142,324800.0
2013-07-26 15:05:00,39.77,39.83,39.77,39.82,420500.0,30.6142,30.6604,30.6142,30.6527,420500.0
2013-07-26 15:10:00,39.82,39.85,39.82,39.82,467300.0,30.6527,30.6758,30.6527,30.6527,467300.0
2013-07-26 15:15:00,39.83,39.84,39.81,39.84,392000.0,30.6604,30.6681,30.645,30.6681,392000.0
2013-07-26 15:20:00,39.84,39.87,39.83,39.83,504000.0,30.6681,30.6912,30.6604,30.6604,504000.0
2013-07-26 15:25:00,39.84,39.84,39.8,39.83,303400.0,30.6681,30.6681,30.6373,30.6604,303400.0
2013-07-26 15:30:00,39.83,39.83,39.8,39.82,392200.0,30.6604,30.6604,30.6373,30.6527,392200.0
2013-07-26 15:35:00,39.82,39.85,39.82,39.83,510200.0,30.6527,30.6758,30.6527,30.6604,510200.0
2013-07-26 15:40:00,39.83,39.88,39.83,39.85,1578100.0,30.6604,30.6989,30.6604,30.6758,1578100.0
2013-07-26 15:45:00,39.84,39.87,39.84,39.87,747400.0,30.6681,30.6912,30.6681,30.6912,747400.0
2013-07-26 15:50:00,39.87,39.88,39.83,39.85,645300.0,30.6912,30.6989,30.6604,30.6758,645300.0
2013-07-26 15:55:00,39.86,39.86,39.83,39.85,2170900.0,30.6835,30.6835,30.6604,30.6758,2170900.0
2013-07-29 09:30:00,39.51,39.51,39.46,39.48,894400.0,30.4141,30.4141,30.3756,30.391,894400.0
2013-07-29 09:35:00,39.49,39.52,39.48,39.48,994500.0,30.3987,30.4218,30.391,30.391,994500.0
2013-07-29 09:40:00,39.49,39.53,39.47,39.52,650300.0,30.3987,30.4295,30.3833,30.4218,650300.0
2013-07-29 09:45:00,39.51,39.54,39.49,39.53,1728000.0,30.4141,30.4372,30.3987,30.4295,1728000.0
2013-07-29 09:50:00,39.52,39.53,39.49,39.51,906400.0,30.4218,30.4295,30.3987,30.4141,906400.0
2013-07-29 09:55:00,39.52,39.55,39.51,39.55,768500.0,30.4218,30.4449,30.4141,30.4449,768500.0
2013-07-29 10:00:00,39.55,39.56,39.46,39.51,1611000.0,30.4449,30.4526,30.3756,30.4141,1611000.0
2013-07-29 10:05:00,39.52,39.53,39.5,39.51,1434600.0,30.4218,30.4295,30.4064,30.4141,1434600.0
2013-07-29 10:10:00,39.51,39.52,39.44,39.45,913100.0,30.4141,30.4218,30.3602,30.3679,913100.0
2013-07-29 10:15:00,39.44,39.45,39.41,39.43,960900.0,30.3602,30.3679,30.3371,30.3525,960900.0
2013-07-29 10:20:00,39.43,39.46,39.42,39.44,570000.0,30.3525,30.3756,30.3448,30.3602,570000.0
2013-07-29 10:25:00,39.43,39.48,39.41,39.47,494400.0,30.3525,30.391,30.3371,30.3833,494400.0
2013-07-29 10:30:00,39.46,39.47,39.39,39.4,728300.0,30.3756,30.3833,30.3217,30.3294,728300.0
2013-07-29 10:35:00,39.39,39.4,39.37,39.38,549200.0,30.3217,30.3294,30.3063,30.314,549200.0
2013-07-29 10:40:00,39.38,39.4,39.36,39.4,233500.0,30.314,30.3294,30.2986,30.3294,233500.0
2013-07-29 10:45:00,39.39,39.43,39.38,39.43,432600.0,30.3217,30.3525,30.314,30.3525,432600.0
2013-07-29 10:50:00,39.42,39.43,39.4,39.41,151700.0,30.3448,30.3525,30.3294,30.3371,151700.0
2013-07-29 10:55:00,39.41,39.45,39.41,39.44,272600.0,30.3371,30.3679,30.3371,30.3602,272600.0
2013-07-29 11:00:00,39.44,39.45,39.42,39.43,294900.0,30.3602,30.3679,30.3448,30.3525,294900.0
2013-07-29 11:05:00,39.43,39.44,39.36,39.38,586700.0,30.3525,30.3602,30.2986,30.314,586700.0
2013-07-29 11:10:00,39.38,39.4,39.37,39.38,436400.0,30.314,30.3294,30.3063,30.314,436400.0
2013-07-29 11:15:00,39.37,39.41,39.35,39.37,853200.0,30.3063,30.3371,30.2909,30.3063,853200.0
2013-07-29 11:20:00,39.37,39.39,39.35,39.37,689600.0,30.3063,30.3217,30.2909,30.3063,689600.0
2013-07-29 11:25:00,39.38,39.39,39.35,39.38,1042100.0,30.314,30.3217,30.2909,30.314,1042100.0
2013-07-29 11:30:00,39.38,39.41,39.37,39.39,895100.0,30.314,30.3371,30.3063,30.3217,895100.0
2013-07-29 11:35:00,39.39,39.4,39.34,39.37,451500.0,30.3217,30.3294,30.2832,30.3063,451500.0
2013-07-29 11:40:00,39.37,39.37,39.34,39.36,289000.0,30.3063,30.3063,30.2832,30.2986,289000.0
2013-07-29 11:45:00,39.36,39.39,39.34,39.38,371900.0,30.2986,30.3217,30.2832,30.314,371900.0
2013-07-29 11:50:00,39.39,39.4,39.37,39.39,218300.0,30.3217,30.3294,30.3063,30.3217,218300.0
2013-07-29 11:55:00,39.38,39.39,39.36,39.38,328500.0,30.314,30.3217,30.2986,30.314,328500.0
2013-07-29 12:00:00,39.38,39.43,39.37,39.42,445600.0,30.314,30.3525,30.3063,30.3448,445600.0
2013-07-29 12:05:00,39.42,39.43,39.41,39.41,124500.0,30.3448,30.3525,30.3371,30.3371,124500.0
2013-07-29 12:10:00,39.41,39.41,39.37,39.38,346300.0,30.3371,30.3371,30.3063,30.314,346300.0
2013-07-29 12:15:00,39.38,39.4,39.37,39.37,637300.0,30.314,30.3294,30.3063,30.3063,637300.0
2013-07-29 12:20:00,39.38,39.38,39.36,39.38,478700.0,30.314,30.314,30.2986,30.314,478700.0
2013-07-29 12:25:00,39.38,39.4,39.37,39.39,531600.0,30.314,30.3294,30.3063,30.3217,531600.0
2013-07-29 12:30:00,39.4,39.41,39.4,39.4,243000.0,30.3294,30.3371,30.3294,30.3294,243000.0
2013-07-29 12:35:00,39.41,39.41,39.4,39.41,246500.0,30.3371,30.3371,30.3294,30.3371,246500.0
2013-07-29 12:40:00,39.41,39.41,39.38,39.39,488600.0,30.3371,30.3371,30.314,30.3217,488600.0
2013-07-29 12:45:00,39.39,39.42,39.38,39.41,484100.0,30.3217,30.3448,30.314,30.3371,484100.0
2013-07-29 12:50:00,39.4,39.43,39.4,39.41,305300.0,30.3294,30.3525,30.3294,30.3371,305300.0
2013-07-29 12:55:00,39.41,39.42,39.39,39.4,218100.0,30.3371,30.3448,30.3217,30.3294,218100.0
2013-07-29 13:00:00,39.39,39.41,39.38,39.39,238600.0,30.3217,30.3371,30.314,30.3217,238600.0
2013-07-29 13:05:00,39.39,39.42,39.38,39.4,245400.0,30.3217,30.3448,30.314,30.3294,245400.0
2013-07-29 13:10:00,39.4,39.4,39.37,39.37,273500.0,30.3294,30.3294,30.3063,30.3063,273500.0
2013-07-29 13:15:00,39.38,39.4,39.37,39.38,423100.0,30.314,30.3294,30.3063,30.314,423100.0
2013-07-29 13:20:00,39.38,39.39,39.37,39.37,355100.0,30.314,30.3217,30.3063,30.3063,355100.0
2013-07-29 13:25:00,39.37,39.38,39.36,39.37,214100.0,30.3063,30.314,30.2986,30.3063,214100.0
2013-07-29 13:30:00,39.36,39.38,39.35,39.37,253800.0,30.2986,30.314,30.2909,30.3063,253800.0
2013-07-29 13:35:00,39.38,39.38,39.33,39.35,392000.0,30.314,30.314,30.2755,30.2909,392000.0
2013-07-29 13:40:00,39.34,39.37,39.32,39.33,295800.0,30.2832,30.3063,30.2678,30.2755,295800.0
2013-07-29 13:45:00,39.33,39.36,39.32,39.35,361600.0,30.2755,30.2986,30.2678,30.2909,361600.0
2013-07-29 13:50:00,39.35,39.36,39.34,39.34,154900.0,30.2909,30.2986,30.2832,30.2832,154900.0
2013-07-29 13:55:00,39.34,39.38,39.32,39.33,930800.0,30.2832,30.314,30.2678,30.2755,930800.0
2013-07-29 14:00:00,39.33,39.39,39.32,39.38,609700.0,30.2755,30.3217,30.2678,30.314,609700.0
2013-07-29 14:05:00,39.39,39.4,39.37,39.39,217500.0,30.3217,30.3294,30.3063,30.3217,217500.0
2013-07-29 14:10:00,39.4,39.41,39.37,39.4,814300.0,30.3294,30.3371,30.3063,30.3294,814300.0
2013-07-29 14:15:00,39.39,39.41,39.38,39.4,322300.0,30.3217,30.3371,30.314,30.3294,322300.0
2013-07-29 14:20:00,39.39,39.41,39.39,39.39,144900.0,30.3217,30.3371,30.3217,30.3217,144900.0
2013-07-29 14:25:00,39.4,39.43,39.4,39.43,501900.0,30.3294,30.3525,30.3294,30.3525,501900.0
2013-07-29 14:30:00,39.43,39.47,39.42,39.46,989300.0,30.3525,30.3833,30.3448,30.3756,989300.0
2013-07-29 14:35:00,39.46,39.46,39.43,39.43,661300.0,30.3756,30.3756,30.3525,30.3525,661300.0
2013-07-29 14:40:00,39.43,39.45,39.42,39.44,620200.0,30.3525,30.3679,30.3448,30.3602,620200.0
2013-07-29 14:45:00,39.43,39.44,39.41,39.43,208500.0,30.3525,30.3602,30.3371,30.3525,208500.0
2013-07-29 14:50:00,39.43,39.44,39.42,39.43,161000.0,30.3525,30.3602,30.3448,30.3525,161000.0
2013-07-29 14:55:00,39.43,39.45,39.42,39.42,359800.0,30.3525,30.3679,30.3448,30.3448,359800.0
2013-07-29 15:00:00,39.43,39.44,39.37,39.37,358600.0,30.3525,30.3602,30.3063,30.3063,358600.0
2013-07-29 15:05:00,39.38,39.39,39.37,39.38,378600.0,30.314,30.3217,30.3063,30.314,378600.0
2013-07-29 15:10:00,39.38,39.41,39.38,39.41,223700.0,30.314,30.3371,30.314,30.3371,223700.0
2013-07-29 15:15:00,39.41,39.41,39.37,39.38,287000.0,30.3371,30.3371,30.3063,30.314,287000.0
2013-07-29 15:20:00,39.38,39.41,39.36,39.41,237900.0,30.314,30.3371,30.2986,30.3371,237900.0
2013-07-29 15:25:00,39.41,39.41,39.38,39.4,284100.0,30.3371,30.3371,30.314,30.3294,284100.0
2013-07-29 15:30:00,39.4,39.43,39.39,39.42,1251500.0,30.3294,30.3525,30.3217,30.3448,1251500.0
2013-07-29 15:35:00,39.43,39.44,39.41,39.41,180800.0,30.3525,30.3602,30.3371,30.3371,180800.0
2013-07-29 15:40:00,39.42,39.42,39.39,39.4,249300.0,30.3448,30.3448,30.3217,30.3294,249300.0
2013-07-29 15:45:00,39.4,39.42,39.37,39.41,725100.0,30.3294,30.3448,30.3063,30.3371,725100.0
2013-07-29 15:50:00,39.41,39.42,39.35,39.37,1455900.0,30.3371,30.3448,30.2909,30.3063,1455900.0
2013-07-29 15:55:00,39.37,39.37,39.31,39.35,4950300.0,30.3063,30.3063,30.2601,30.2909,4950300.0
2013-07-30 09:30:00,39.51,39.54,39.47,39.47,734600.0,30.4141,30.4372,30.3833,30.3833,734600.0
2013-07-30 09:35:00,39.48,39.49,39.42,39.44,537900.0,30.391,30.3987,30.3448,30.3602,537900.0
2013-07-30 09:40:00,39.43,39.44,39.36,39.39,715000.0,30.3525,30.3602,30.2986,30.3217,715000.0
2013-07-30 09:45:00,39.39,39.39,39.34,39.34,717400.0,30.3217,30.3217,30.2832,30.2832,717400.0
2013-07-30 09:50:00,39.35,39.4,39.34,39.38,498800.0,30.2909,30.3294,30.2832,30.314,498800.0
2013-07-30 09:55:00,39.38,39.39,39.34,39.35,353200.0,30.314,30.3217,30.2832,30.2909,353200.0
2013-07-30 10:00:00,39.35,39.37,39.33,39.35,547000.0,30.2909,30.3063,30.2755,30.2909,547000.0
2013-07-30 10:05:00,39.35,39.36,39.29,39.3,945100.0,30.2909,30.2986,30.2447,30.2524,945100.0
2013-07-30 10:10:00,39.3,39.31,39.25,39.27,1269600.0,30.2524,30.2601,30.2139,30.2293,1269600.0
2013-07-30 10:15:00,39.27,39.28,39.25,39.26,816000.0,30.2293,30.237,30.2139,30.2216,816000.0
2013-07-30 10:20:00,39.25,39.3,39.25,39.3,716200.0,30.2139,30.2524,30.2139,30.2524,716200.0
2013-07-30 10:25:00,39.3,39.31,39.27,39.27,364800.0,30.2524,30.2601,30.2293,30.2293,364800.0
2013-07-30 10:30:00,39.27,39.3,39.25,39.27,618500.0,30.2293,30.2524,30.2139,30.2293,618500.0
2013-07-30 10:35:00,39.28,39.3,39.27,39.27,564700.0,30.237,30.2524,30.2293,30.2293,564700.0
2013-07-30 10:40:00,39.27,39.3,39.27,39.29,300500.0,30.2293,30.2524,30.2293,30.2447,300500.0
2013-07-30 10:45:00,39.3,39.3,39.27,39.29,168000.0,30.2524,30.2524,30.2293,30.2447,168000.0
2013-07-30 10:50:00,39.29,39.32,39.29,39.31,346900.0,30.2447,30.2678,30.2447,30.2601,346900.0
2013-07-30 10:55:00,39.3,39.32,39.25,39.26,784400.0,30.2524,30.2678,30.2139,30.2216,784400.0
2013-07-30 11:00:00,39.26,39.29,39.23,39.25,875500.0,30.2216,30.2447,30.1985,30.2139,875500.0
2013-07-30 11:05:00,39.25,39.27,39.22,39.23,391400.0,30.2139,30.2293,30.1908,30.1985,391400.0
2013-07-30 11:10:00,39.23,39.25,39.22,39.25,524400.0,30.1985,30.2139,30.1908,30.2139,524400.0
2013-07-30 11:15:00,39.25,39.26,39.23,39.25,271900.0,30.2139,30.2216,30.1985,30.2139,271900.0
2013-07-30 11:20:00,39.25,39.27,39.24,39.27,139500.0,30.2139,30.2293,30.2062,30.2293,139500.0
2013-07-30 11:25:00,39.27,39.27,39.24,39.24,268100.0,30.2293,30.2293,30.2062,30.2062,268100.0
2013-07-30 11:30:00,39.24,39.28,39.23,39.26,468800.0,30.2062,30.237,30.1985,30.2216,468800.0
2013-07-30 11:35:00,39.27,39.32,39.25,39.3,866700.0,30.2293,30.2678,30.2139,30.2524,866700.0
2013-07-30 11:40:00,39.29,39.34,39.29,39.34,586900.0,30.2447,30.2832,30.2447,30.2832,586900.0
2013-07-30 11:45:00,39.34,39.35,39.3,39.34,380500.0,30.2832,30.2909,30.2524,30.2832,380500.0
2013-07-30 11:50:00,39.34,39.35,39.32,39.33,140300.0,30.2832,30.2909,30.2678,30.2755,140300.0
2013-07-30 11:55:00,39.33,39.34,39.31,39.31,141700.0,30.2755,30.2832,30.2601,30.2601,141700.0
2013-07-30 12:00:00,39.32,39.33,39.29,39.3,182600.0,30.2678,30.2755,30.2447,30.2524,182600.0
2013-07-30 12:05:00,39.3,39.3,39.28,39.29,173000.0,30.2524,30.2524,30.237,30.2447,173000.0
2013-07-30 12:10:00,39.29,39.29,39.25,39.26,146300.0,30.2447,30.2447,30.2139,30.2216,146300.0
2013-07-30 12:15:00,39.25,39.27,39.25,39.25,173100.0,30.2139,30.2293,30.2139,30.2139,173100.0
2013-07-30 12:20:00,39.26,39.27,39.25,39.26,125900.0,30.2216,30.2293,30.2139,30.2216,125900.0
2013-07-30 12:25:00,39.26,39.27,39.24,39.26,146100.0,30.2216,30.2293,30.2062,30.2216,146100.0
2013-07-30 12:30:00,39.26,39.27,39.24,39.25,212800.0,30.2216,30.2293,30.2062,30.2139,212800.0
2013-07-30 12:35:00,39.25,39.26,39.23,39.23,512500.0,30.2139,30.2216,30.1985,30.1985,512500.0
2013-07-30 12:40:00,39.23,39.25,39.23,39.25,289200.0,30.1985,30.2139,30.1985,30.2139,289200.0
2013-07-30 12:45:00,39.24,39.27,39.24,39.26,259600.0,30.2062,30.2293,30.2062,30.2216,259600.0
2013-07-30 12:50:00,39.25,39.26,39.23,39.25,133100.0,30.2139,30.2216,30.1985,30.2139,133100.0
2013-07-30 12:55:00,39.25,39.25,39.23,39.25,227800.0,30.2139,30.2139,30.1985,30.2139,227800.0
2013-07-30 13:00:00,39.25,39.26,39.24,39.25,92300.0,30.2139,30.2216,30.2062,30.2139,92300.0
2013-07-30 13:05:00,39.24,39.25,39.24,39.25,131300.0,30.2062,30.2139,30.2062,30.2139,131300.0
2013-07-30 13:10:00,39.24,39.26,39.24,39.25,150000.0,30.2062,30.2216,30.2062,30.2139,150000.0
2013-07-30 13:15:00,39.25,39.25,39.19,39.2,598800.0,30.2139,30.2139,30.1677,30.1754,598800.0
2013-07-30 13:20:00,39.2,39.21,39.19,39.2,226800.0,30.1754,30.1831,30.1677,30.1754,226800.0
2013-07-30 13:25:00,39.2,39.2,39.18,39.19,104800.0,30.1754,30.1754,30.16,30.1677,104800.0
2013-07-30 13:30:00,39.19,39.2,39.17,39.19,342300.0,30.1677,30.1754,30.1523,30.1677,342300.0
2013-07-30 13:35:00,39.19,39.21,39.18,39.21,222000.0,30.1677,30.1831,30.16,30.1831,222000.0
2013-07-30 13:40:00,39.2,39.2,39.17,39.18,185600.0,30.1754,30.1754,30.1523,30.16,185600.0
2013-07-30 13:45:00,39.19,39.2,39.16,39.2,195100.0,30.1677,30.1754,30.1446,30.1754,195100.0
2013-07-30 13:50:00,39.2,39.2,39.17,39.2,161400.0,30.1754,30.1754,30.1523,30.1754,161400.0
2013-07-30 13:55:00,39.2,39.21,39.19,39.21,107200.0,30.1754,30.1831,30.1677,30.1831,107200.0
2013-07-30 14:00:00,39.2,39.21,39.18,39.2,200200.0,30.1754,30.1831,30.16,30.1754,200200.0
2013-07-30 14:05:00,39.2,39.2,39.17,39.19,454700.0,30.1754,30.1754,30.1523,30.1677,454700.0
2013-07-30 14:10:00,39.18,39.2,39.17,39.19,159500.0,30.16,30.1754,30.1523,30.1677,159500.0
2013-07-30 14:15:00,39.19,39.19,39.17,39.18,200300.0,30.1677,30.1677,30.1523,30.16,200300.0
2013-07-30 14:20:00,39.18,39.2,39.17,39.18,175200.0,30.16,30.1754,30.1523,30.16,175200.0
2013-07-30 14:25:00,39.18,39.2,39.17,39.19,261200.0,30.16,30.1754,30.1523,30.1677,261200.0
2013-07-30 14:30:00,39.19,39.2,39.18,39.2,139900.0,30.1677,30.1754,30.16,30.1754,139900.0
2013-07-30 14:35:00,39.2,39.21,39.17,39.19,480200.0,30.1754,30.1831,30.1523,30.1677,480200.0
2013-07-30 14:40:00,39.19,39.2,39.17,39.19,164200.0,30.1677,30.1754,30.1523,30.1677,164200.0
2013-07-30 14:45:00,39.19,39.19,39.17,39.19,247300.0,30.1677,30.1677,30.1523,30.1677,247300.0
2013-07-30 14:50:00,39.19,39.19,39.17,39.18,288300.0,30.1677,30.1677,30.1523,30.16,288300.0
2013-07-30 14:55:00,39.18,39.19,39.17,39.18,290600.0,30.16,30.1677,30.1523,30.16,290600.0
2013-07-30 15:00:00,39.17,39.19,39.16,39.19,579200.0,30.1523,30.1677,30.1446,30.1677,579200.0
2013-07-30 15:05:00,39.19,39.21,39.18,39.2,646200.0,30.1677,30.1831,30.16,30.1754,646200.0
2013-07-30 15:10:00,39.21,39.21,39.18,39.19,477400.0,30.1831,30.1831,30.16,30.1677,477400.0
2013-07-30 15:15:00,39.19,39.2,39.18,39.18,189400.0,30.1677,30.1754,30.16,30.16,189400.0
2013-07-30 15:20:00,39.18,39.21,39.18,39.21,368500.0,30.16,30.1831,30.16,30.1831,368500.0
2013-07-30 15:25:00,39.21,39.21,39.19,39.2,255600.0,30.1831,30.1831,30.1677,30.1754,255600.0
2013-07-30 15:30:00,39.2,39.2,39.19,39.2,107600.0,30.1754,30.1754,30.1677,30.1754,107600.0
2013-07-30 15:35:00,39.19,39.2,39.19,39.2,205700.0,30.1677,30.1754,30.1677,30.1754,205700.0
2013-07-30 15:40:00,39.2,39.2,39.18,39.18,552100.0,30.1754,30.1754,30.16,30.16,552100.0
2013-07-30 15:45:00,39.18,39.19,39.17,39.18,798100.0,30.16,30.1677,30.1523,30.16,798100.0
2013-07-30 15:50:00,39.18,39.18,39.17,39.17,769500.0,30.16,30.16,30.1523,30.1523,769500.0
2013-07-30 15:55:00,39.17,39.25,39.17,39.22,4943400.0,30.1523,30.2139,30.1523,30.1908,4943400.0
2013-07-31 09:30:00,38.93,39.02,38.91,38.99,2037300.0,29.9676,30.0369,29.9522,30.0138,2037300.0
2013-07-31 09:35:00,38.99,39.0,38.9,38.9,1215000.0,30.0138,30.0215,29.9445,29.9445,1215000.0
2013-07-31 09:40:00,38.91,38.91,38.86,38.88,1143700.0,29.9522,29.9522,29.9137,29.9291,1143700.0
2013-07-31 09:45:00,38.89,38.9,38.86,38.88,1075300.0,29.9368,29.9445,29.9137,29.9291,1075300.0
2013-07-31 09:50:00,38.88,38.89,38.84,38.84,751800.0,29.9291,29.9368,29.8983,29.8983,751800.0
2013-07-31 09:55:00,38.84,38.89,38.84,38.86,542700.0,29.8983,29.9368,29.8983,29.9137,542700.0
2013-07-31 10:00:00,38.86,38.89,38.85,38.88,787800.0,29.9137,29.9368,29.906,29.9291,787800.0
2013-07-31 10:05:00,38.87,38.9,38.87,38.88,608000.0,29.9214,29.9445,29.9214,29.9291,608000.0
2013-07-31 10:10:00,38.88,38.9,38.87,38.88,1025400.0,29.9291,29.9445,29.9214,29.9291,1025400.0
2013-07-31 10:15:00,38.88,38.91,38.87,38.89,1541100.0,29.9291,29.9522,29.9214,29.9368,1541100.0
2013-07-31 10:20:00,38.89,38.95,38.88,38.94,1177800.0,29.9368,29.983,29.9291,29.9753,1177800.0
2013-07-31 10:25:00,38.95,39.03,38.94,39.02,1217300.0,29.983,30.0446,29.9753,30.0369,1217300.0
2013-07-31 10:30:00,39.02,39.02,38.97,38.98,647100.0,30.0369,30.0369,29.9984,30.0061,647100.0
2013-07-31 10:35:00,38.98,39.04,38.98,39.01,932000.0,30.0061,30.0523,30.0061,30.0292,932000.0
2013-07-31 10:40:00,39.01,39.03,39.0,39.01,265000.0,30.0292,30.0446,30.0215,30.0292,265000.0
2013-07-31 10:45:00,39.02,39.04,39.0,39.02,1122700.0,30.0369,30.0523,30.0215,30.0369,1122700.0
2013-07-31 10:50:00,39.02,39.02,38.98,38.98,408200.0,30.0369,30.0369,30.0061,30.0061,408200.0
2013-07-31 10:55:00,38.99,39.02,38.98,39.02,536400.0,30.0138,30.0369,30.0061,30.0369,536400.0
2013-07-31 11:00:00,39.02,39.03,39.0,39.01,644600.0,30.0369,30.0446,30.0215,30.0292,644600.0
2013-07-31 11:05:00,39.02,39.03,38.99,38.99,873900.0,30.0369,30.0446,30.0138,30.0138,873900.0
2013-07-31 11:10:00,38.99,39.0,38.96,38.96,588400.0,30.0138,30.0215,29.9907,29.9907,588400.0
2013-07-31 11:15:00,38.96,38.97,38.95,38.97,427900.0,29.9907,29.9984,29.983,29.9984,427900.0
2013-07-31 11:20:00,38.96,38.98,38.94,38.95,437100.0,29.9907,30.0061,29.9753,29.983,437100.0
2013-07-31 11:25:00,38.95,38.95,38.9,38.9,1156300.0,29.983,29.983,29.9445,29.9445,1156300.0
2013-07-31 11:30:00,38.9,38.92,38.89,38.92,1006900.0,29.9445,29.9599,29.9368,29.9599,1006900.0
2013-07-31 11:35:00,38.92,38.94,38.9,38.91,304800.0,29.9599,29.9753,29.9445,29.9522,304800.0
2013-07-31 11:40:00,38.91,38.92,38.9,38.9,571800.0,29.9522,29.9599,29.9445,29.9445,571800.0
2013-07-31 11:45:00,38.9,38.92,38.9,38.9,355500.0,29.9445,29.9599,29.9445,29.9445,355500.0
2013-07-31 11:50:00,38.9,38.9,38.87,38.89,532100.0,29.9445,29.9445,29.9214,29.9368,532100.0
2013-07-31 11:55:00,38.89,38.92,38.88,38.9,313800.0,29.9368,29.9599,29.9291,29.9445,313800.0
2013-07-31 12:00:00,38.91,38.92,38.88,38.92,279600.0,29.9522,29.9599,29.9291,29.9599,279600.0
2013-07-31 12:05:00,38.91,38.93,38.89,38.9,194800.0,29.9522,29.9676,29.9368,29.9445,194800.0
2013-07-31 12:10:00,38.9,38.91,38.88,38.9,307400.0,29.9445,29.9522,29.9291,29.9445,307400.0
2013-07-31 12:15:00,38.89,38.92,38.89,38.91,235000.0,29.9368,29.9599,29.9368,29.9522,235000.0
2013-07-31 12:20:00,38.9,38.91,38.89,38.89,119900.0,29.9445,29.9522,29.9368,29.9368,119900.0
2013-07-31 12:25:00,38.89,38.9,38.89,38.89,234600.0,29.9368,29.9445,29.9368,29.9368,234600.0
2013-07-31 12:30:00,38.89,38.9,38.88,38.88,198300.0,29.9368,29.9445,29.9291,29.9291,198300.0
2013-07-31 12:35:00,38.89,38.89,38.87,38.87,308300.0,29.9368,29.9368,29.9214,29.9214,308300.0
2013-07-31 12:40:00,38.87,38.88,38.85,38.87,570700.0,29.9214,29.9291,29.906,29.9214,570700.0
2013-07-31 12:45:00,38.87,38.89,38.86,38.88,310400.0,29.9214,29.9368,29.9137,29.9291,310400.0
2013-07-31 12:50:00,38.89,38.89,38.86,38.87,365000.0,29.9368,29.9368,29.9137,29.9214,365000.0
2013-07-31 12:55:00,38.87,38.88,38.86,38.86,131000.0,29.9214,29.9291,29.9137,29.9137,131000.0
2013-07-31 13:00:00,38.87,38.88,38.86,38.86,308400.0,29.9214,29.9291,29.9137,29.9137,308400.0
2013-07-31 13:05:00,38.87,38.88,38.85,38.86,556800.0,29.9214,29.9291,29.906,29.9137,556800.0
2013-07-31 13:10:00,38.86,38.87,38.86,38.87,123600.0,29.9137,29.9214,29.9137,29.9214,123600.0
2013-07-31 13:15:00,38.87,38.88,38.86,38.86,269400.0,29.9214,29.9291,29.9137,29.9137,269400.0
2013-07-31 13:20:00,38.87,38.88,38.86,38.88,368200.0,29.9214,29.9291,29.9137,29.9291,368200.0
2013-07-31 13:25:00,38.88,38.88,38.87,38.88,111700.0,29.9291,29.9291,29.9214,29.9291,111700.0
2013-07-31 13:30:00,38.87,38.88,38.86,38.88,312400.0,29.9214,29.9291,29.9137,29.9291,312400.0
2013-07-31 13:35:00,38.87,38.88,38.85,38.87,452000.0,29.9214,29.9291,29.906,29.9214,452000.0
2013-07-31 13:40:00,38.86,38.88,38.86,38.86,271100.0,29.9137,29.9291,29.9137,29.9137,271100.0
2013-07-31 13:45:00,38.86,38.87,38.85,38.85,202600.0,29.9137,29.9214,29.906,29.906,202600.0
2013-07-31 13:50:00,38.86,38.87,38.85,38.86,135800.0,29.9137,29.9214,29.906,29.9137,135800.0
2013-07-31 13:55:00,38.86,38.87,38.83,38.85,251200.0,29.9137,29.9214,29.8906,29.906,251200.0
2013-07-31 14:00:00,38.84,39.04,38.84,38.97,2013900.0,29.8983,30.0523,29.8983,29.9984,2013900.0
2013-07-31 14:05:00,38.98,39.02,38.89,38.94,1839600.0,30.0061,30.0369,29.9368,29.9753,1839600.0
2013-07-31 14:10:00,38.94,38.94,38.86,38.87,887900.0,29.9753,29.9753,29.9137,29.9214,887900.0
2013-07-31 14:15:00,38.87,38.89,38.76,38.88,1192500.0,29.9214,29.9368,29.8367,29.9291,1192500.0
2013-07-31 14:20:00,38.88,39.05,38.86,39.03,1184400.0,29.9291,30.06,29.9137,30.0446,1184400.0
2013-07-31 14:25:00,39.03,39.05,38.99,39.0,795900.0,30.0446,30.06,30.0138,30.0215,795900.0
2013-07-31 14:30:00,38.99,39.16,38.99,39.16,2387000.0,30.0138,30.1446,30.0138,30.1446,2387000.0
2013-07-31 14:35:00,39.16,39.26,39.15,39.22,1563200.0,30.1446,30.2216,30.1369,30.1908,1563200.0
2013-07-31 14:40:00,39.22,39.32,39.21,39.28,1256400.0,30.1908,30.2678,30.1831,30.237,1256400.0
2013-07-31 14:45:00,39.28,39.29,39.25,39.28,905900.0,30.237,30.2447,30.2139,30.237,905900.0
2013-07-31 14:50:00,39.28,39.39,39.27,39.38,2730100.0,30.237,30.3217,30.2293,30.314,2730100.0
2013-07-31 14:55:00,39.39,39.47,39.38,39.47,1458900.0,30.3217,30.3833,30.314,30.3833,1458900.0
2013-07-31 15:00:00,39.47,39.48,39.31,39.4,1711800.0,30.3833,30.391,30.2601,30.3294,1711800.0
2013-07-31 15:05:00,39.39,39.43,39.33,39.33,1142600.0,30.3217,30.3525,30.2755,30.2755,1142600.0
2013-07-31 15:10:00,39.33,39.34,39.23,39.26,1266900.0,30.2755,30.2832,30.1985,30.2216,1266900.0
2013-07-31 15:15:00,39.26,39.26,39.21,39.21,395200.0,30.2216,30.2216,30.1831,30.1831,395200.0
2013-07-31 15:20:00,39.21,39.33,39.2,39.3,1756800.0,30.1831,30.2755,30.1754,30.2524,1756800.0
2013-07-31 15:25:00,39.29,39.34,39.28,39.34,862800.0,30.2447,30.2832,30.237,30.2832,862800.0
2013-07-31 15:30:00,39.34,39.35,39.17,39.2,1462900.0,30.2832,30.2909,30.1523,30.1754,1462900.0
2013-07-31 15:35:00,39.2,39.24,39.17,39.18,667100.0,30.1754,30.2062,30.1523,30.16,667100.0
2013-07-31 15:40:00,39.17,39.18,39.1,39.11,1364700.0,30.1523,30.16,30.0985,30.1062,1364700.0
2013-07-31 15:45:00,39.1,39.11,39.03,39.04,2178600.0,30.0985,30.1062,30.0446,30.0523,2178600.0
2013-07-31 15:50:00,39.04,39.09,38.97,38.97,2208200.0,30.0523,30.0908,29.9984,29.9984,2208200.0
2013-07-31 15:55:00,38.97,39.0,38.94,38.99,6801800.0,29.9984,30.0215,29.9753,30.0138,6801800.0
2013-08-01 09:30:00,39.43,39.5,39.35,39.47,1788600.0,30.3525,30.4064,30.2909,30.3833,1788600.0
2013-08-01 09:35:00,39.47,39.52,39.45,39.51,706000.0,30.3833,30.4218,30.3679,30.4141,706000.0
2013-08-01 09:40:00,39.51,39.53,39.45,39.47,812900.0,30.4141,30.4295,30.3679,30.3833,812900.0
2013-08-01 09:45:00,39.48,39.52,39.48,39.52,755800.0,30.391,30.4218,30.391,30.4218,755800.0
2013-08-01 09:50:00,39.52,39.55,39.5,39.52,648800.0,30.4218,30.4449,30.4064,30.4218,648800.0
2013-08-01 09:55:00,39.52,39.56,39.5,39.55,1201400.0,30.4218,30.4526,30.4064,30.4449,1201400.0
2013-08-01 10:00:00,39.55,39.55,39.46,39.48,1805700.0,30.4449,30.4449,30.3756,30.391,1805700.0
2013-08-01 10:05:00,39.48,39.52,39.45,39.49,1592300.0,30.391,30.4218,30.3679,30.3987,1592300.0
2013-08-01 10:10:00,39.49,39.49,39.44,39.45,768900.0,30.3987,30.3987,30.3602,30.3679,768900.0
2013-08-01 10:15:00,39.45,39.5,39.44,39.48,775500.0,30.3679,30.4064,30.3602,30.391,775500.0
2013-08-01 10:20:00,39.48,39.49,39.45,39.48,571600.0,30.391,30.3987,30.3679,30.391,571600.0
2013-08-01 10:25:00,39.48,39.5,39.46,39.49,496200.0,30.391,30.4064,30.3756,30.3987,496200.0
2013-08-01 10:30:00,39.48,39.49,39.46,39.47,627900.0,30.391,30.3987,30.3756,30.3833,627900.0
2013-08-01 10:35:00,39.47,39.49,39.46,39.47,476600.0,30.3833,30.3987,30.3756,30.3833,476600.0
2013-08-01 10:40:00,39.47,39.5,39.47,39.49,328700.0,30.3833,30.4064,30.3833,30.3987,328700.0
2013-08-01 10:45:00,39.5,39.51,39.43,39.44,1282900.0,30.4064,30.4141,30.3525,30.3602,1282900.0
2013-08-01 10:50:00,39.44,39.44,39.4,39.41,440100.0,30.3602,30.3602,30.3294,30.3371,440100.0
2013-08-01 10:55:00,39.41,39.45,39.4,39.44,393500.0,30.3371,30.3679,30.3294,30.3602,393500.0
2013-08-01 11:00:00,39.44,39.46,39.42,39.46,582400.0,30.3602,30.3756,30.3448,30.3756,582400.0
2013-08-01 11:05:00,39.46,39.47,39.44,39.47,210800.0,30.3756,30.3833,30.3602,30.3833,210800.0
2013-08-01 11:10:00,39.47,39.48,39.42,39.46,495300.0,30.3833,30.391,30.3448,30.3756,495300.0
2013-08-01 11:15:00,39.46,39.47,39.43,39.45,571200.0,30.3756,30.3833,30.3525,30.3679,571200.0
2013-08-01 11:20:00,39.45,39.45,39.43,39.45,287600.0,30.3679,30.3679,30.3525,30.3679,287600.0
2013-08-01 11:25:00,39.45,39.48,39.45,39.47,249700.0,30.3679,30.391,30.3679,30.3833,249700.0
2013-08-01 11:30:00,39.47,39.48,39.45,39.47,305500.0,30.3833,30.391,30.3679,30.3833,305500.0
2013-08-01 11:35:00,39.47,39.48,39.46,39.46,269000.0,30.3833,30.391,30.3756,30.3756,269000.0
2013-08-01 11:40:00,39.46,39.46,39.43,39.44,295300.0,30.3756,30.3756,30.3525,30.3602,295300.0
2013-08-01 11:45:00,39.44,39.46,39.42,39.45,599100.0,30.3602,30.3756,30.3448,30.3679,599100.0
2013-08-01 11:50:00,39.45,39.45,39.4,39.43,288300.0,30.3679,30.3679,30.3294,30.3525,288300.0
2013-08-01 11:55:00,39.43,39.44,39.41,39.43,514200.0,30.3525,30.3602,30.3371,30.3525,514200.0
2013-08-01 12:00:00,39.43,39.43,39.41,39.41,147200.0,30.3525,30.3525,30.3371,30.3371,147200.0
2013-08-01 12:05:00,39.41,39.41,39.38,39.39,664200.0,30.3371,30.3371,30.314,30.3217,664200.0
2013-08-01 12:10:00,39.4,39.42,39.38,39.42,275900.0,30.3294,30.3448,30.314,30.3448,275900.0
2013-08-01 12:15:00,39.42,39.48,39.41,39.47,777400.0,30.3448,30.391,30.3371,30.3833,777400.0
2013-08-01 12:20:00,39.47,39.49,39.47,39.47,238700.0,30.3833,30.3987,30.3833,30.3833,238700.0
2013-08-01 12:25:00,39.47,39.48,39.47,39.47,54500.0,30.3833,30.391,30.3833,30.3833,54500.0
2013-08-01 12:30:00,39.47,39.5,39.46,39.47,291000.0,30.3833,30.4064,30.3756,30.3833,291000.0
2013-08-01 12:35:00,39.46,39.47,39.45,39.47,138500.0,30.3756,30.3833,30.3679,30.3833,138500.0
2013-08-01 12:40:00,39.47,39.48,39.47,39.48,109400.0,30.3833,30.391,30.3833,30.391,109400.0
2013-08-01 12:45:00,39.48,39.48,39.46,39.47,156500.0,30.391,30.391,30.3756,30.3833,156500.0
2013-08-01 12:50:00,39.47,39.49,39.46,39.48,343200.0,30.3833,30.3987,30.3756,30.391,343200.0
2013-08-01 12:55:00,39.48,39.5,39.47,39.5,530000.0,30.391,30.4064,30.3833,30.4064,530000.0
2013-08-01 13:00:00,39.5,39.5,39.48,39.5,488200.0,30.4064,30.4064,30.391,30.4064,488200.0
2013-08-01 13:05:00,39.5,39.54,39.48,39.54,885400.0,30.4064,30.4372,30.391,30.4372,885400.0
2013-08-01 13:10:00,39.54,39.56,39.53,39.55,596700.0,30.4372,30.4526,30.4295,30.4449,596700.0
2013-08-01 13:15:00,39.55,39.58,39.54,39.57,1106400.0,30.4449,30.468,30.4372,30.4603,1106400.0
2013-08-01 13:20:00,39.58,39.59,39.57,39.58,447500.0,30.468,30.4756,30.4603,30.468,447500.0
2013-08-01 13:25:00,39.58,39.61,39.57,39.6,1282300.0,30.468,30.491,30.4603,30.4833,1282300.0
2013-08-01 13:30:00,39.6,39.63,39.6,39.63,790700.0,30.4833,30.5064,30.4833,30.5064,790700.0
2013-08-01 13:35:00,39.63,39.63,39.61,39.61,691600.0,30.5064,30.5064,30.491,30.491,691600.0
2013-08-01 13:40:00,39.61,39.62,39.6,39.62,733700.0,30.491,30.4987,30.4833,30.4987,733700.0
2013-08-01 13:45:00,39.62,39.63,39.61,39.62,371400.0,30.4987,30.5064,30.491,30.4987,371400.0
2013-08-01 13:50:00,39.62,39.62,39.61,39.62,323200.0,30.4987,30.4987,30.491,30.4987,323200.0
2013-08-01 13:55:00,39.62,39.66,39.61,39.66,448800.0,30.4987,30.5295,30.491,30.5295,448800.0
2013-08-01 14:00:00,39.66,39.7,39.65,39.69,676400.0,30.5295,30.5603,30.5218,30.5526,676400.0
2013-08-01 14:05:00,39.69,39.71,39.68,39.71,1350100.0,30.5526,30.568,30.5449,30.568,1350100.0
2013-08-01 14:10:00,39.72,39.74,39.71,39.72,498200.0,30.5757,30.5911,30.568,30.5757,498200.0
2013-08-01 14:15:00,39.72,39.73,39.71,39.72,540800.0,30.5757,30.5834,30.568,30.5757,540800.0
2013-08-01 14:20:00,39.72,39.75,39.71,39.75,1029400.0,30.5757,30.5988,30.568,30.5988,1029400.0
2013-08-01 14:25:00,39.75,39.77,39.73,39.76,1210800.0,30.5988,30.6142,30.5834,30.6065,1210800.0
2013-08-01 14:30:00,39.77,39.77,39.76,39.76,370400.0,30.6142,30.6142,30.6065,30.6065,370400.0
2013-08-01 14:35:00,39.76,39.77,39.76,39.77,745100.0,30.6065,30.6142,30.6065,30.6142,745100.0
2013-08-01 14:40:00,39.77,39.79,39.76,39.77,1114800.0,30.6142,30.6296,30.6065,30.6142,1114800.0
2013-08-01 14:45:00,39.77,39.8,39.76,39.8,1140500.0,30.6142,30.6373,30.6065,30.6373,1140500.0
2013-08-01 14:50:00,39.8,39.84,39.79,39.83,2548300.0,30.6373,30.6681,30.6296,30.6604,2548300.0
2013-08-01 14:55:00,39.82,39.83,39.81,39.82,763200.0,30.6527,30.6604,30.645,30.6527,763200.0
2013-08-01 15:00:00,39.83,39.83,39.82,39.83,309800.0,30.6604,30.6604,30.6527,30.6604,309800.0
2013-08-01 15:05:00,39.82,39.86,39.82,39.86,2459200.0,30.6527,30.6835,30.6527,30.6835,2459200.0
2013-08-01 15:10:00,39.86,39.86,39.81,39.81,952100.0,30.6835,30.6835,30.645,30.645,952100.0
2013-08-01 15:15:00,39.81,39.82,39.68,39.69,3150500.0,30.645,30.6527,30.5449,30.5526,3150500.0
2013-08-01 15:20:00,39.69,39.72,39.69,39.7,2545300.0,30.5526,30.5757,30.5526,30.5603,2545300.0
2013-08-01 15:25:00,39.7,39.73,39.69,39.73,1868800.0,30.5603,30.5834,30.5526,30.5834,1868800.0
2013-08-01 15:30:00,39.73,39.78,39.72,39.75,2105100.0,30.5834,30.6219,30.5757,30.5988,2105100.0
2013-08-01 15:35:00,39.75,39.81,39.74,39.8,1695200.0,30.5988,30.645,30.5911,30.6373,1695200.0
2013-08-01 15:40:00,39.8,39.83,39.79,39.82,1639600.0,30.6373,30.6604,30.6296,30.6527,1639600.0
2013-08-01 15:45:00,39.82,39.82,39.78,39.8,1816200.0,30.6527,30.6527,30.6219,30.6373,1816200.0
2013-08-01 15:50:00,39.8,39.82,39.77,39.77,1709900.0,30.6373,30.6527,30.6142,30.6142,1709900.0
2013-08-01 15:55:00,39.77,39.77,39.7,39.71,4219500.0,30.6142,30.6142,30.5603,30.568,4219500.0
2013-08-02 09:30:00,39.62,39.64,39.59,39.61,2697700.0,30.4987,30.5141,30.4756,30.491,2697700.0
2013-08-02 09:35:00,39.61,39.65,39.59,39.64,670400.0,30.491,30.5218,30.4756,30.5141,670400.0
2013-08-02 09:40:00,39.65,39.67,39.62,39.66,558000.0,30.5218,30.5372,30.4987,30.5295,558000.0
2013-08-02 09:45:00,39.65,39.65,39.59,39.61,544100.0,30.5218,30.5218,30.4756,30.491,544100.0
2013-08-02 09:50:00,39.61,39.64,39.58,39.62,377100.0,30.491,30.5141,30.468,30.4987,377100.0
2013-08-02 09:55:00,39.63,39.66,39.62,39.66,317400.0,30.5064,30.5295,30.4987,30.5295,317400.0
2013-08-02 10:00:00,39.66,39.67,39.63,39.67,707400.0,30.5295,30.5372,30.5064,30.5372,707400.0
2013-08-02 10:05:00,39.66,39.71,39.66,39.71,607100.0,30.5295,30.568,30.5295,30.568,607100.0
2013-08-02 10:10:00,39.71,39.74,39.7,39.73,465300.0,30.568,30.5911,30.5603,30.5834,465300.0
2013-08-02 10:15:00,39.73,39.77,39.72,39.77,517600.0,30.5834,30.6142,30.5757,30.6142,517600.0
2013-08-02 10:20:00,39.77,39.79,39.76,39.79,885800.0,30.6142,30.6296,30.6065,30.6296,885800.0
2013-08-02 10:25:00,39.79,39.85,39.78,39.85,1103700.0,30.6296,30.6758,30.6219,30.6758,1103700.0
2013-08-02 10:30:00,39.85,39.86,39.82,39.82,705300.0,30.6758,30.6835,30.6527,30.6527,705300.0
2013-08-02 10:35:00,39.82,39.86,39.82,39.83,235200.0,30.6527,30.6835,30.6527,30.6604,235200.0
2013-08-02 10:40:00,39.83,39.86,39.82,39.85,656700.0,30.6604,30.6835,30.6527,30.6758,656700.0
2013-08-02 10:45:00,39.86,39.86,39.82,39.83,535000.0,30.6835,30.6835,30.6527,30.6604,535000.0
2013-08-02 10:50:00,39.83,39.84,39.81,39.83,313000.0,30.6604,30.6681,30.645,30.6604,313000.0
2013-08-02 10:55:00,39.83,39.84,39.8,39.81,453400.0,30.6604,30.6681,30.6373,30.645,453400.0
2013-08-02 11:00:00,39.81,39.83,39.8,39.81,477800.0,30.645,30.6604,30.6373,30.645,477800.0
2013-08-02 11:05:00,39.8,39.82,39.78,39.8,439700.0,30.6373,30.6527,30.6219,30.6373,439700.0
2013-08-02 11:10:00,39.8,39.81,39.79,39.8,192700.0,30.6373,30.645,30.6296,30.6373,192700.0
2013-08-02 11:15:00,39.8,39.83,39.79,39.83,241800.0,30.6373,30.6604,30.6296,30.6604,241800.0
2013-08-02 11:20:00,39.83,39.84,39.82,39.83,295000.0,30.6604,30.6681,30.6527,30.6604,295000.0
2013-08-02 11:25:00,39.83,39.86,39.83,39.85,460300.0,30.6604,30.6835,30.6604,30.6758,460300.0
2013-08-02 11:30:00,39.86,39.88,39.85,39.85,574800.0,30.6835,30.6989,30.6758,30.6758,574800.0
2013-08-02 11:35:00,39.86,39.88,39.85,39.87,278800.0,30.6835,30.6989,30.6758,30.6912,278800.0
2013-08-02 11:40:00,39.87,39.87,39.84,39.84,227900.0,30.6912,30.6912,30.6681,30.6681,227900.0
2013-08-02 11:45:00,39.84,39.85,39.83,39.85,361300.0,30.6681,30.6758,30.6604,30.6758,361300.0
2013-08-02 11:50:00,39.85,39.86,39.84,39.84,213800.0,30.6758,30.6835,30.6681,30.6681,213800.0
2013-08-02 11:55:00,39.84,39.85,39.82,39.83,382800.0,30.6681,30.6758,30.6527,30.6604,382800.0
2013-08-02 12:00:00,39.83,39.85,39.82,39.83,315500.0,30.6604,30.6758,30.6527,30.6604,315500.0
2013-08-02 12:05:00,39.84,39.84,39.82,39.84,129800.0,30.6681,30.6681,30.6527,30.6681,129800.0
2013-08-02 12:10:00,39.84,39.85,39.82,39.84,419300.0,30.6681,30.6758,30.6527,30.6681,419300.0
2013-08-02 12:15:00,39.84,39.86,39.84,39.86,172500.0,30.6681,30.6835,30.6681,30.6835,172500.0
2013-08-02 12:20:00,39.85,39.87,39.84,39.87,298500.0,30.6758,30.6912,30.6681,30.6912,298500.0
2013-08-02 12:25:00,39.87,39.88,39.86,39.88,673100.0,30.6912,30.6989,30.6835,30.6989,673100.0
2013-08-02 12:30:00,39.88,39.91,39.87,39.89,386100.0,30.6989,30.722,30.6912,30.7066,386100.0
2013-08-02 12:35:00,39.9,39.92,39.89,39.91,1380500.0,30.7143,30.7297,30.7066,30.722,1380500.0
2013-08-02 12:40:00,39.9,39.92,39.9,39.91,252300.0,30.7143,30.7297,30.7143,30.722,252300.0
2013-08-02 12:45:00,39.91,39.93,39.91,39.92,212500.0,30.722,30.7374,30.722,30.7297,212500.0
2013-08-02 12:50:00,39.92,39.93,39.91,39.91,307300.0,30.7297,30.7374,30.722,30.722,307300.0
2013-08-02 12:55:00,39.91,39.92,39.9,39.91,396300.0,30.722,30.7297,30.7143,30.722,396300.0
2013-08-02 13:00:00,39.91,39.92,39.89,39.9,444100.0,30.722,30.7297,30.7066,30.7143,444100.0
2013-08-02 13:05:00,39.89,39.92,39.89,39.91,480600.0,30.7066,30.7297,30.7066,30.722,480600.0
2013-08-02 13:10:00,39.9,39.92,39.89,39.91,209100.0,30.7143,30.7297,30.7066,30.722,209100.0
2013-08-02 13:15:00,39.91,39.93,39.9,39.93,237800.0,30.722,30.7374,30.7143,30.7374,237800.0
2013-08-02 13:20:00,39.93,39.94,39.92,39.94,113000.0,30.7374,30.7451,30.7297,30.7451,113000.0
2013-08-02 13:25:00,39.94,39.94,39.91,39.91,263600.0,30.7451,30.7451,30.722,30.722,263600.0
2013-08-02 13:30:00,39.91,39.92,39.88,39.89,410700.0,30.722,30.7297,30.6989,30.7066,410700.0
2013-08-02 13:35:00,39.89,39.89,39.86,39.86,179500.0,30.7066,30.7066,30.6835,30.6835,179500.0
2013-08-02 13:40:00,39.86,39.87,39.84,39.87,259600.0,30.6835,30.6912,30.6681,30.6912,259600.0
2013-08-02 13:45:00,39.86,39.87,39.86,39.87,86700.0,30.6835,30.6912,30.6835,30.6912,86700.0
2013-08-02 13:50:00,39.87,39.88,39.84,39.85,431000.0,30.6912,30.6989,30.6681,30.6758,431000.0
2013-08-02 13:55:00,39.85,39.87,39.84,39.86,221100.0,30.6758,30.6912,30.6681,30.6835,221100.0
2013-08-02 14:00:00,39.85,39.87,39.84,39.85,291900.0,30.6758,30.6912,30.6681,30.6758,291900.0
2013-08-02 14:05:00,39.84,39.85,39.82,39.84,332200.0,30.6681,30.6758,30.6527,30.6681,332200.0
2013-08-02 14:10:00,39.83,39.84,39.81,39.83,218600.0,30.6604,30.6681,30.645,30.6604,218600.0
2013-08-02 14:15:00,39.83,39.84,39.81,39.81,332000.0,30.6604,30.6681,30.645,30.645,332000.0
2013-08-02 14:20:00,39.82,39.82,39.8,39.8,505600.0,30.6527,30.6527,30.6373,30.6373,505600.0
2013-08-02 14:25:00,39.8,39.83,39.8,39.83,181100.0,30.6373,30.6604,30.6373,30.6604,181100.0
2013-08-02 14:30:00,39.83,39.83,39.8,39.8,162800.0,30.6604,30.6604,30.6373,30.6373,162800.0
2013-08-02 14:35:00,39.8,39.81,39.77,39.78,815300.0,30.6373,30.645,30.6142,30.6219,815300.0
2013-08-02 14:40:00,39.78,39.81,39.78,39.8,206100.0,30.6219,30.645,30.6219,30.6373,206100.0
2013-08-02 14:45:00,39.8,39.82,39.8,39.8,590000.0,30.6373,30.6527,30.6373,30.6373,590000.0
2013-08-02 14:50:00,39.81,39.81,39.79,39.79,345500.0,30.645,30.645,30.6296,30.6296,345500.0
2013-08-02 14:55:00,39.79,39.82,39.79,39.81,253900.0,30.6296,30.6527,30.6296,30.645,253900.0
2013-08-02 15:00:00,39.8,39.83,39.8,39.82,273000.0,30.6373,30.6604,30.6373,30.6527,273000.0
2013-08-02 15:05:00,39.83,39.83,39.79,39.8,476100.0,30.6604,30.6604,30.6296,30.6373,476100.0
2013-08-02 15:10:00,39.8,39.83,39.79,39.82,246200.0,30.6373,30.6604,30.6296,30.6527,246200.0
2013-08-02 15:15:00,39.82,39.82,39.8,39.81,257100.0,30.6527,30.6527,30.6373,30.645,257100.0
2013-08-02 15:20:00,39.82,39.82,39.8,39.82,125100.0,30.6527,30.6527,30.6373,30.6527,125100.0
2013-08-02 15:25:00,39.81,39.83,39.81,39.82,113000.0,30.645,30.6604,30.645,30.6527,113000.0
2013-08-02 15:30:00,39.82,39.82,39.79,39.81,356100.0,30.6527,30.6527,30.6296,30.645,356100.0
2013-08-02 15:35:00,39.81,39.82,39.8,39.8,692800.0,30.645,30.6527,30.6373,30.6373,692800.0
2013-08-02 15:40:00,39.8,39.81,39.78,39.8,484800.0,30.6373,30.645,30.6219,30.6373,484800.0
2013-08-02 15:45:00,39.8,39.83,39.76,39.76,1530200.0,30.6373,30.6604,30.6065,30.6065,1530200.0
2013-08-02 15:50:00,39.77,39.78,39.75,39.75,1266300.0,30.6142,30.6219,30.5988,30.5988,1266300.0
2013-08-02 15:55:00,39.76,39.76,39.71,39.72,3792100.0,30.6065,30.6065,30.568,30.5757,3792100.0
2013-08-05 09:30:00,39.58,39.59,39.55,39.56,680700.0,30.468,30.4756,30.4449,30.4526,680700.0
2013-08-05 09:35:00,39.57,39.57,39.52,39.53,410500.0,30.4603,30.4603,30.4218,30.4295,410500.0
2013-08-05 09:40:00,39.53,39.57,39.5,39.51,678300.0,30.4295,30.4603,30.4064,30.4141,678300.0
2013-08-05 09:45:00,39.51,39.51,39.47,39.47,886500.0,30.4141,30.4141,30.3833,30.3833,886500.0
2013-08-05 09:50:00,39.48,39.55,39.47,39.54,772100.0,30.391,30.4449,30.3833,30.4372,772100.0
2013-08-05 09:55:00,39.53,39.56,39.53,39.54,303500.0,30.4295,30.4526,30.4295,30.4372,303500.0
2013-08-05 10:00:00,39.54,39.55,39.5,39.51,896500.0,30.4372,30.4449,30.4064,30.4141,896500.0
2013-08-05 10:05:00,39.51,39.54,39.5,39.51,556800.0,30.4141,30.4372,30.4064,30.4141,556800.0
2013-08-05 10:10:00,39.51,39.55,39.51,39.53,719100.0,30.4141,30.4449,30.4141,30.4295,719100.0
2013-08-05 10:15:00,39.53,39.55,39.52,39.53,767400.0,30.4295,30.4449,30.4218,30.4295,767400.0
2013-08-05 10:20:00,39.52,39.53,39.47,39.48,1701600.0,30.4218,30.4295,30.3833,30.391,1701600.0
2013-08-05 10:25:00,39.48,39.48,39.46,39.47,753100.0,30.391,30.391,30.3756,30.3833,753100.0
2013-08-05 10:30:00,39.47,39.5,39.47,39.5,459500.0,30.3833,30.4064,30.3833,30.4064,459500.0
2013-08-05 10:35:00,39.49,39.5,39.48,39.49,648300.0,30.3987,30.4064,30.391,30.3987,648300.0
2013-08-05 10:40:00,39.48,39.51,39.48,39.5,474400.0,30.391,30.4141,30.391,30.4064,474400.0
2013-08-05 10:45:00,39.5,39.51,39.48,39.48,528300.0,30.4064,30.4141,30.391,30.391,528300.0
2013-08-05 10:50:00,39.48,39.49,39.48,39.48,300100.0,30.391,30.3987,30.391,30.391,300100.0
2013-08-05 10:55:00,39.48,39.49,39.46,39.46,530800.0,30.391,30.3987,30.3756,30.3756,530800.0
2013-08-05 11:00:00,39.47,39.49,39.46,39.48,330800.0,30.3833,30.3987,30.3756,30.391,330800.0
2013-08-05 11:05:00,39.48,39.48,39.46,39.47,421700.0,30.391,30.391,30.3756,30.3833,421700.0
2013-08-05 11:10:00,39.47,39.47,39.45,39.45,160200.0,30.3833,30.3833,30.3679,30.3679,160200.0
2013-08-05 11:15:00,39.46,39.48,39.45,39.46,307500.0,30.3756,30.391,30.3679,30.3756,307500.0
2013-08-05 11:20:00,39.46,39.47,39.45,39.46,305900.0,30.3756,30.3833,30.3679,30.3756,305900.0
2013-08-05 11:25:00,39.46,39.49,39.46,39.48,555900.0,30.3756,30.3987,30.3756,30.391,555900.0
2013-08-05 11:30:00,39.48,39.48,39.43,39.45,511600.0,30.391,30.391,30.3525,30.3679,511600.0
2013-08-05 11:35:00,39.45,39.46,39.44,39.45,77800.0,30.3679,30.3756,30.3602,30.3679,77800.0
2013-08-05 11:40:00,39.46,39.46,39.44,39.46,327300.0,30.3756,30.3756,30.3602,30.3756,327300.0
2013-08-05 11:45:00,39.46,39.47,39.43,39.46,294800.0,30.3756,30.3833,30.3525,30.3756,294800.0
2013-08-05 11:50:00,39.46,39.46,39.43,39.45,672300.0,30.3756,30.3756,30.3525,30.3679,672300.0
2013-08-05 11:55:00,39.45,39.46,39.44,39.44,94700.0,30.3679,30.3756,30.3602,30.3602,94700.0
2013-08-05 12:00:00,39.45,39.46,39.44,39.44,213300.0,30.3679,30.3756,30.3602,30.3602,213300.0
2013-08-05 12:05:00,39.44,39.44,39.41,39.44,447800.0,30.3602,30.3602,30.3371,30.3602,447800.0
2013-08-05 12:10:00,39.44,39.44,39.42,39.43,709400.0,30.3602,30.3602,30.3448,30.3525,709400.0
2013-08-05 12:15:00,39.43,39.44,39.42,39.43,286200.0,30.3525,30.3602,30.3448,30.3525,286200.0
2013-08-05 12:20:00,39.43,39.43,39.42,39.43,55100.0,30.3525,30.3525,30.3448,30.3525,55100.0
2013-08-05 12:25:00,39.43,39.43,39.41,39.41,103500.0,30.3525,30.3525,30.3371,30.3371,103500.0
2013-08-05 12:30:00,39.41,39.43,39.41,39.41,302900.0,30.3371,30.3525,30.3371,30.3371,302900.0
2013-08-05 12:35:00,39.41,39.42,39.38,39.39,409000.0,30.3371,30.3448,30.314,30.3217,409000.0
2013-08-05 12:40:00,39.38,39.39,39.36,39.38,636700.0,30.314,30.3217,30.2986,30.314,636700.0
2013-08-05 12:45:00,39.38,39.38,39.37,39.37,194300.0,30.314,30.314,30.3063,30.3063,194300.0
2013-08-05 12:50:00,39.38,39.38,39.37,39.38,25200.0,30.314,30.314,30.3063,30.314,25200.0
2013-08-05 12:55:00,39.37,39.39,39.36,39.38,382100.0,30.3063,30.3217,30.2986,30.314,382100.0
2013-08-05 13:00:00,39.38,39.39,39.35,39.35,231000.0,30.314,30.3217,30.2909,30.2909,231000.0
2013-08-05 13:05:00,39.35,39.36,39.3,39.3,1459500.0,30.2909,30.2986,30.2524,30.2524,1459500.0
2013-08-05 13:10:00,39.3,39.32,39.3,39.32,191100.0,30.2524,30.2678,30.2524,30.2678,191100.0
2013-08-05 13:15:00,39.32,39.36,39.32,39.34,569000.0,30.2678,30.2986,30.2678,30.2832,569000.0
2013-08-05 13:20:00,39.34,39.37,39.34,39.37,314500.0,30.2832,30.3063,30.2832,30.3063,314500.0
2013-08-05 13:25:00,39.37,39.37,39.35,39.37,140700.0,30.3063,30.3063,30.2909,30.3063,140700.0
2013-08-05 13:30:00,39.36,39.37,39.35,39.35,149000.0,30.2986,30.3063,30.2909,30.2909,149000.0
2013-08-05 13:35:00,39.35,39.36,39.34,39.35,91700.0,30.2909,30.2986,30.2832,30.2909,91700.0
2013-08-05 13:40:00,39.34,39.37,39.34,39.35,208400.0,30.2832,30.3063,30.2832,30.2909,208400.0
2013-08-05 13:45:00,39.36,39.37,39.35,39.37,375900.0,30.2986,30.3063,30.2909,30.3063,375900.0
2013-08-05 13:50:00,39.37,39.39,39.37,39.39,347000.0,30.3063,30.3217,30.3063,30.3217,347000.0
2013-08-05 13:55:00,39.39,39.41,39.38,39.38,269900.0,30.3217,30.3371,30.314,30.314,269900.0
2013-08-05 14:00:00,39.38,39.39,39.36,39.39,284800.0,30.314,30.3217,30.2986,30.3217,284800.0
2013-08-05 14:05:00,39.39,39.4,39.38,39.39,148900.0,30.3217,30.3294,30.314,30.3217,148900.0
2013-08-05 14:10:00,39.39,39.4,39.38,39.39,198500.0,30.3217,30.3294,30.314,30.3217,198500.0
2013-08-05 14:15:00,39.4,39.4,39.36,39.37,431000.0,30.3294,30.3294,30.2986,30.3063,431000.0
2013-08-05 14:20:00,39.36,39.37,39.34,39.34,456500.0,30.2986,30.3063,30.2832,30.2832,456500.0
2013-08-05 14:25:00,39.34,39.38,39.33,39.37,495500.0,30.2832,30.314,30.2755,30.3063,495500.0
2013-08-05 14:30:00,39.37,39.38,39.36,39.37,194800.0,30.3063,30.314,30.2986,30.3063,194800.0
2013-08-05 14:35:00,39.36,39.39,39.36,39.38,273400.0,30.2986,30.3217,30.2986,30.314,273400.0
2013-08-05 14:40:00,39.38,39.41,39.37,39.4,295300.0,30.314,30.3371,30.3063,30.3294,295300.0
2013-08-05 14:45:00,39.4,39.41,39.39,39.4,215500.0,30.3294,30.3371,30.3217,30.3294,215500.0
2013-08-05 14:50:00,39.39,39.4,39.37,39.37,439400.0,30.3217,30.3294,30.3063,30.3063,439400.0
2013-08-05 14:55:00,39.38,39.39,39.37,39.37,156100.0,30.314,30.3217,30.3063,30.3063,156100.0
2013-08-05 15:00:00,39.37,39.38,39.36,39.37,182900.0,30.3063,30.314,30.2986,30.3063,182900.0
2013-08-05 15:05:00,39.36,39.37,39.36,39.37,223400.0,30.2986,30.3063,30.2986,30.3063,223400.0
2013-08-05 15:10:00,39.37,39.38,39.36,39.37,224700.0,30.3063,30.314,30.2986,30.3063,224700.0
2013-08-05 15:15:00,39.38,39.41,39.37,39.4,450700.0,30.314,30.3371,30.3063,30.3294,450700.0
2013-08-05 15:20:00,39.41,39.41,39.39,39.41,242200.0,30.3371,30.3371,30.3217,30.3371,242200.0
2013-08-05 15:25:00,39.41,39.44,39.4,39.43,401000.0,30.3371,30.3602,30.3294,30.3525,401000.0
2013-08-05 15:30:00,39.43,39.44,39.41,39.42,432400.0,30.3525,30.3602,30.3371,30.3448,432400.0
2013-08-05 15:35:00,39.43,39.45,39.42,39.43,340300.0,30.3525,30.3679,30.3448,30.3525,340300.0
2013-08-05 15:40:00,39.44,39.44,39.43,39.43,266200.0,30.3602,30.3602,30.3525,30.3525,266200.0
2013-08-05 15:45:00,39.44,39.46,39.43,39.43,731200.0,30.3602,30.3756,30.3525,30.3525,731200.0
2013-08-05 15:50:00,39.43,39.45,39.4,39.4,821500.0,30.3525,30.3679,30.3294,30.3294,821500.0
2013-08-05 15:55:00,39.4,39.46,39.4,39.46,2813900.0,30.3294,30.3756,30.3294,30.3756,2813900.0
2013-08-06 09:30:00,39.3,39.3,39.2,39.25,3028500.0,30.2524,30.2524,30.1754,30.2139,3028500.0
2013-08-06 09:35:00,39.25,39.28,39.19,39.21,1462800.0,30.2139,30.237,30.1677,30.1831,1462800.0
2013-08-06 09:40:00,39.2,39.2,39.11,39.11,1793500.0,30.1754,30.1754,30.1062,30.1062,1793500.0
2013-08-06 09:45:00,39.11,39.12,38.99,38.99,2468000.0,30.1062,30.1139,30.0138,30.0138,2468000.0
2013-08-06 09:50:00,39.0,39.0,38.94,38.96,2833400.0,30.0215,30.0215,29.9753,29.9907,2833400.0
2013-08-06 09:55:00,38.96,39.03,38.94,39.02,741100.0,29.9907,30.0446,29.9753,30.0369,741100.0
2013-08-06 10:00:00,39.02,39.02,38.96,38.96,621200.0,30.0369,30.0369,29.9907,29.9907,621200.0
2013-08-06 10:05:00,38.96,38.97,38.92,38.92,1512300.0,29.9907,29.9984,29.9599,29.9599,1512300.0
2013-08-06 10:10:00,38.92,38.94,38.89,38.93,1287600.0,29.9599,29.9753,29.9368,29.9676,1287600.0
2013-08-06 10:15:00,38.94,38.97,38.91,38.96,452400.0,29.9753,29.9984,29.9522,29.9907,452400.0
2013-08-06 10:20:00,38.96,38.98,38.93,38.96,825000.0,29.9907,30.0061,29.9676,29.9907,825000.0
2013-08-06 10:25:00,38.96,38.99,38.95,38.96,461600.0,29.9907,30.0138,29.983,29.9907,461600.0
2013-08-06 10:30:00,38.96,38.96,38.87,38.87,983300.0,29.9907,29.9907,29.9214,29.9214,983300.0
2013-08-06 10:35:00,38.87,38.92,38.87,38.91,386100.0,29.9214,29.9599,29.9214,29.9522,386100.0
2013-08-06 10:40:00,38.91,38.96,38.88,38.96,1117200.0,29.9522,29.9907,29.9291,29.9907,1117200.0
2013-08-06 10:45:00,38.96,39.0,38.94,39.0,607800.0,29.9907,30.0215,29.9753,30.0215,607800.0
2013-08-06 10:50:00,39.0,39.0,38.95,38.95,366300.0,30.0215,30.0215,29.983,29.983,366300.0
2013-08-06 10:55:00,38.95,38.97,38.9,38.91,585100.0,29.983,29.9984,29.9445,29.9522,585100.0
2013-08-06 11:00:00,38.91,38.95,38.89,38.92,754000.0,29.9522,29.983,29.9368,29.9599,754000.0
2013-08-06 11:05:00,38.92,38.94,38.91,38.91,803000.0,29.9599,29.9753,29.9522,29.9522,803000.0
2013-08-06 11:10:00,38.91,38.93,38.9,38.91,702600.0,29.9522,29.9676,29.9445,29.9522,702600.0
2013-08-06 11:15:00,38.91,38.94,38.91,38.94,852700.0,29.9522,29.9753,29.9522,29.9753,852700.0
2013-08-06 11:20:00,38.93,39.01,38.93,39.0,1175100.0,29.9676,30.0292,29.9676,30.0215,1175100.0
2013-08-06 11:25:00,39.01,39.04,38.98,38.99,588600.0,30.0292,30.0523,30.0061,30.0138,588600.0
2013-08-06 11:30:00,38.99,38.99,38.95,38.95,714600.0,30.0138,30.0138,29.983,29.983,714600.0
2013-08-06 11:35:00,38.95,38.97,38.93,38.96,200500.0,29.983,29.9984,29.9676,29.9907,200500.0
2013-08-06 11:40:00,38.96,38.96,38.92,38.94,523600.0,29.9907,29.9907,29.9599,29.9753,523600.0
2013-08-06 11:45:00,38.95,38.96,38.92,38.92,302300.0,29.983,29.9907,29.9599,29.9599,302300.0
2013-08-06 11:50:00,38.93,38.93,38.9,38.91,532600.0,29.9676,29.9676,29.9445,29.9522,532600.0
2013-08-06 11:55:00,38.91,38.94,38.91,38.94,327700.0,29.9522,29.9753,29.9522,29.9753,327700.0
2013-08-06 12:00:00,38.93,39.01,38.93,39.0,651500.0,29.9676,30.0292,29.9676,30.0215,651500.0
2013-08-06 12:05:00,38.99,39.0,38.99,39.0,112500.0,30.0138,30.0215,30.0138,30.0215,112500.0
2013-08-06 12:10:00,38.99,39.0,38.95,38.98,518200.0,30.0138,30.0215,29.983,30.0061,518200.0
2013-08-06 12:15:00,38.98,38.98,38.92,38.92,358800.0,30.0061,30.0061,29.9599,29.9599,358800.0
2013-08-06 12:20:00,38.93,38.96,38.93,38.95,148900.0,29.9676,29.9907,29.9676,29.983,148900.0
2013-08-06 12:25:00,38.95,38.98,38.95,38.98,277200.0,29.983,30.0061,29.983,30.0061,277200.0
2013-08-06 12:30:00,38.98,39.0,38.97,38.98,162300.0,30.0061,30.0215,29.9984,30.0061,162300.0
2013-08-06 12:35:00,38.98,39.01,38.98,39.01,107900.0,30.0061,30.0292,30.0061,30.0292,107900.0
2013-08-06 12:40:00,39.0,39.05,39.0,39.05,286200.0,30.0215,30.06,30.0215,30.06,286200.0
2013-08-06 12:45:00,39.05,39.06,39.04,39.05,130300.0,30.06,30.0677,30.0523,30.06,130300.0
2013-08-06 12:50:00,39.06,39.06,39.02,39.03,246500.0,30.0677,30.0677,30.0369,30.0446,246500.0
2013-08-06 12:55:00,39.03,39.06,39.03,39.06,56900.0,30.0446,30.0677,30.0446,30.0677,56900.0
2013-08-06 13:00:00,39.06,39.06,39.04,39.05,112900.0,30.0677,30.0677,30.0523,30.06,112900.0
2013-08-06 13:05:00,39.05,39.07,39.04,39.04,511600.0,30.06,30.0754,30.0523,30.0523,511600.0
2013-08-06 13:10:00,39.04,39.05,39.03,39.05,251100.0,30.0523,30.06,30.0446,30.06,251100.0
2013-08-06 13:15:00,39.05,39.05,39.03,39.04,74800.0,30.06,30.06,30.0446,30.0523,74800.0
2013-08-06 13:20:00,39.04,39.04,39.03,39.04,153200.0,30.0523,30.0523,30.0446,30.0523,153200.0
2013-08-06 13:25:00,39.04,39.04,39.02,39.02,150400.0,30.0523,30.0523,30.0369,30.0369,150400.0
2013-08-06 13:30:00,39.02,39.05,39.02,39.02,95200.0,30.0369,30.06,30.0369,30.0369,95200.0
2013-08-06 13:35:00,39.02,39.03,38.99,38.99,154800.0,30.0369,30.0446,30.0138,30.0138,154800.0
2013-08-06 13:40:00,38.99,39.0,38.98,39.0,97400.0,30.0138,30.0215,30.0061,30.0215,97400.0
2013-08-06 13:45:00,38.99,39.0,38.97,38.97,72900.0,30.0138,30.0215,29.9984,29.9984,72900.0
2013-08-06 13:50:00,38.97,38.97,38.95,38.97,220200.0,29.9984,29.9984,29.983,29.9984,220200.0
2013-08-06 13:55:00,38.98,38.99,38.96,38.96,156800.0,30.0061,30.0138,29.9907,29.9907,156800.0
2013-08-06 14:00:00,38.97,38.97,38.94,38.96,182200.0,29.9984,29.9984,29.9753,29.9907,182200.0
2013-08-06 14:05:00,38.95,38.97,38.95,38.95,131500.0,29.983,29.9984,29.983,29.983,131500.0
2013-08-06 14:10:00,38.96,38.97,38.95,38.95,169000.0,29.9907,29.9984,29.983,29.983,169000.0
2013-08-06 14:15:00,38.95,38.96,38.93,38.94,83700.0,29.983,29.9907,29.9676,29.9753,83700.0
2013-08-06 14:20:00,38.95,38.97,38.94,38.97,104900.0,29.983,29.9984,29.9753,29.9984,104900.0
2013-08-06 14:25:00,38.97,38.99,38.97,38.99,204400.0,29.9984,30.0138,29.9984,30.0138,204400.0
2013-08-06 14:30:00,38.98,39.0,38.96,38.96,164700.0,30.0061,30.0215,29.9907,29.9907,164700.0
2013-08-06 14:35:00,38.96,38.97,38.95,38.95,57600.0,29.9907,29.9984,29.983,29.983,57600.0
2013-08-06 14:40:00,38.95,38.96,38.92,38.94,180300.0,29.983,29.9907,29.9599,29.9753,180300.0
2013-08-06 14:45:00,38.95,38.96,38.92,38.94,150700.0,29.983,29.9907,29.9599,29.9753,150700.0
2013-08-06 14:50:00,38.93,38.97,38.93,38.97,114300.0,29.9676,29.9984,29.9676,29.9984,114300.0
2013-08-06 14:55:00,38.97,38.98,38.95,38.98,197900.0,29.9984,30.0061,29.983,30.0061,197900.0
2013-08-06 15:00:00,38.98,39.0,38.97,38.98,206200.0,30.0061,30.0215,29.9984,30.0061,206200.0
2013-08-06 15:05:00,38.99,39.0,38.96,38.97,127200.0,30.0138,30.0215,29.9907,29.9984,127200.0
2013-08-06 15:10:00,38.97,39.0,38.96,38.99,157100.0,29.9984,30.0215,29.9907,30.0138,157100.0
2013-08-06 15:15:00,38.99,39.0,38.97,38.98,394500.0,30.0138,30.0215,29.9984,30.0061,394500.0
2013-08-06 15:20:00,38.98,39.0,38.98,39.0,179800.0,30.0061,30.0215,30.0061,30.0215,179800.0
2013-08-06 15:25:00,39.0,39.01,38.99,39.01,313300.0,30.0215,30.0292,30.0138,30.0292,313300.0
2013-08-06 15:30:00,39.0,39.02,38.98,38.98,352300.0,30.0215,30.0369,30.0061,30.0061,352300.0
2013-08-06 15:35:00,38.98,39.01,38.97,39.01,538300.0,30.0061,30.0292,29.9984,30.0292,538300.0
2013-08-06 15:40:00,39.01,39.02,39.0,39.01,494700.0,30.0292,30.0369,30.0215,30.0292,494700.0
2013-08-06 15:45:00,39.0,39.01,38.96,38.96,835200.0,30.0215,30.0292,29.9907,29.9907,835200.0
2013-08-06 15:50:00,38.96,38.97,38.92,38.93,1636100.0,29.9907,29.9984,29.9599,29.9676,1636100.0
2013-08-06 15:55:00,38.93,38.99,38.92,38.97,3982500.0,29.9676,30.0138,29.9599,29.9984,3982500.0
2013-08-07 09:30:00,38.59,38.6,38.51,38.53,1338300.0,29.7059,29.7136,29.6443,29.6597,1338300.0
2013-08-07 09:35:00,38.53,38.62,38.52,38.6,1229300.0,29.6597,29.729,29.652,29.7136,1229300.0
2013-08-07 09:40:00,38.59,38.72,38.59,38.7,1167000.0,29.7059,29.8059,29.7059,29.7905,1167000.0
2013-08-07 09:45:00,38.71,38.76,38.7,38.72,834200.0,29.7982,29.8367,29.7905,29.8059,834200.0
2013-08-07 09:50:00,38.72,38.72,38.68,38.7,710800.0,29.8059,29.8059,29.7751,29.7905,710800.0
2013-08-07 09:55:00,38.7,38.71,38.58,38.61,1007000.0,29.7905,29.7982,29.6982,29.7213,1007000.0
2013-08-07 10:00:00,38.6,38.6,38.53,38.55,1011100.0,29.7136,29.7136,29.6597,29.6751,1011100.0
2013-08-07 10:05:00,38.56,38.62,38.54,38.59,1135400.0,29.6828,29.729,29.6674,29.7059,1135400.0
2013-08-07 10:10:00,38.59,38.62,38.57,38.62,372200.0,29.7059,29.729,29.6905,29.729,372200.0
2013-08-07 10:15:00,38.61,38.64,38.59,38.62,825700.0,29.7213,29.7444,29.7059,29.729,825700.0
2013-08-07 10:20:00,38.62,38.64,38.58,38.62,582300.0,29.729,29.7444,29.6982,29.729,582300.0
2013-08-07 10:25:00,38.61,38.62,38.57,38.58,462900.0,29.7213,29.729,29.6905,29.6982,462900.0
2013-08-07 10:30:00,38.58,38.61,38.55,38.58,572200.0,29.6982,29.7213,29.6751,29.6982,572200.0
2013-08-07 10:35:00,38.58,38.59,38.55,38.58,275100.0,29.6982,29.7059,29.6751,29.6982,275100.0
2013-08-07 10:40:00,38.59,38.62,38.56,38.6,1200100.0,29.7059,29.729,29.6828,29.7136,1200100.0
2013-08-07 10:45:00,38.61,38.61,38.58,38.59,315700.0,29.7213,29.7213,29.6982,29.7059,315700.0
2013-08-07 10:50:00,38.6,38.61,38.59,38.59,251800.0,29.7136,29.7213,29.7059,29.7059,251800.0
2013-08-07 10:55:00,38.6,38.63,38.59,38.63,359500.0,29.7136,29.7367,29.7059,29.7367,359500.0
2013-08-07 11:00:00,38.63,38.64,38.61,38.64,367200.0,29.7367,29.7444,29.7213,29.7444,367200.0
2013-08-07 11:05:00,38.64,38.66,38.63,38.65,160600.0,29.7444,29.7598,29.7367,29.7521,160600.0
2013-08-07 11:10:00,38.65,38.66,38.63,38.63,400900.0,29.7521,29.7598,29.7367,29.7367,400900.0
2013-08-07 11:15:00,38.63,38.64,38.62,38.62,259300.0,29.7367,29.7444,29.729,29.729,259300.0
2013-08-07 11:20:00,38.63,38.65,38.62,38.65,245800.0,29.7367,29.7521,29.729,29.7521,245800.0
2013-08-07 11:25:00,38.64,38.66,38.63,38.64,272300.0,29.7444,29.7598,29.7367,29.7444,272300.0
2013-08-07 11:30:00,38.65,38.67,38.62,38.64,744100.0,29.7521,29.7675,29.729,29.7444,744100.0
2013-08-07 11:35:00,38.65,38.67,38.64,38.64,188600.0,29.7521,29.7675,29.7444,29.7444,188600.0
2013-08-07 11:40:00,38.65,38.68,38.64,38.66,254700.0,29.7521,29.7751,29.7444,29.7598,254700.0
2013-08-07 11:45:00,38.66,38.66,38.63,38.64,183900.0,29.7598,29.7598,29.7367,29.7444,183900.0
2013-08-07 11:50:00,38.65,38.68,38.64,38.67,132300.0,29.7521,29.7751,29.7444,29.7675,132300.0
2013-08-07 11:55:00,38.68,38.69,38.65,38.67,340500.0,29.7751,29.7828,29.7521,29.7675,340500.0
2013-08-07 12:00:00,38.68,38.69,38.67,38.68,77600.0,29.7751,29.7828,29.7675,29.7751,77600.0
2013-08-07 12:05:00,38.69,38.69,38.66,38.68,390500.0,29.7828,29.7828,29.7598,29.7751,390500.0
2013-08-07 12:10:00,38.68,38.71,38.67,38.7,192800.0,29.7751,29.7982,29.7675,29.7905,192800.0
2013-08-07 12:15:00,38.7,38.7,38.69,38.7,70300.0,29.7905,29.7905,29.7828,29.7905,70300.0
2013-08-07 12:20:00,38.7,38.71,38.68,38.69,310000.0,29.7905,29.7982,29.7751,29.7828,310000.0
2013-08-07 12:25:00,38.68,38.7,38.67,38.68,154800.0,29.7751,29.7905,29.7675,29.7751,154800.0
2013-08-07 12:30:00,38.67,38.7,38.67,38.7,103100.0,29.7675,29.7905,29.7675,29.7905,103100.0
2013-08-07 12:35:00,38.69,38.72,38.69,38.71,549200.0,29.7828,29.8059,29.7828,29.7982,549200.0
2013-08-07 12:40:00,38.7,38.71,38.69,38.69,143100.0,29.7905,29.7982,29.7828,29.7828,143100.0
2013-08-07 12:45:00,38.69,38.73,38.69,38.71,361900.0,29.7828,29.8136,29.7828,29.7982,361900.0
2013-08-07 12:50:00,38.71,38.75,38.69,38.75,1203700.0,29.7982,29.829,29.7828,29.829,1203700.0
2013-08-07 12:55:00,38.74,38.75,38.73,38.74,157100.0,29.8213,29.829,29.8136,29.8213,157100.0
2013-08-07 13:00:00,38.75,38.75,38.72,38.72,335500.0,29.829,29.829,29.8059,29.8059,335500.0
2013-08-07 13:05:00,38.72,38.74,38.71,38.73,390000.0,29.8059,29.8213,29.7982,29.8136,390000.0
2013-08-07 13:10:00,38.74,38.75,38.72,38.73,169400.0,29.8213,29.829,29.8059,29.8136,169400.0
2013-08-07 13:15:00,38.72,38.74,38.72,38.73,252600.0,29.8059,29.8213,29.8059,29.8136,252600.0
2013-08-07 13:20:00,38.72,38.73,38.72,38.73,22300.0,29.8059,29.8136,29.8059,29.8136,22300.0
2013-08-07 13:25:00,38.73,38.75,38.72,38.74,418300.0,29.8136,29.829,29.8059,29.8213,418300.0
2013-08-07 13:30:00,38.73,38.75,38.71,38.71,155700.0,29.8136,29.829,29.7982,29.7982,155700.0
2013-08-07 13:35:00,38.71,38.73,38.69,38.69,175200.0,29.7982,29.8136,29.7828,29.7828,175200.0
2013-08-07 13:40:00,38.7,38.7,38.67,38.67,204400.0,29.7905,29.7905,29.7675,29.7675,204400.0
2013-08-07 13:45:00,38.67,38.68,38.65,38.66,210300.0,29.7675,29.7751,29.7521,29.7598,210300.0
2013-08-07 13:50:00,38.65,38.67,38.64,38.67,235100.0,29.7521,29.7675,29.7444,29.7675,235100.0
2013-08-07 13:55:00,38.67,38.68,38.66,38.68,264700.0,29.7675,29.7751,29.7598,29.7751,264700.0
2013-08-07 14:00:00,38.68,38.69,38.66,38.66,198800.0,29.7751,29.7828,29.7598,29.7598,198800.0
2013-08-07 14:05:00,38.66,38.67,38.63,38.64,102000.0,29.7598,29.7675,29.7367,29.7444,102000.0
2013-08-07 14:10:00,38.63,38.66,38.63,38.65,144000.0,29.7367,29.7598,29.7367,29.7521,144000.0
2013-08-07 14:15:00,38.66,38.68,38.65,38.66,105700.0,29.7598,29.7751,29.7521,29.7598,105700.0
2013-08-07 14:20:00,38.66,38.67,38.61,38.62,438900.0,29.7598,29.7675,29.7213,29.729,438900.0
2013-08-07 14:25:00,38.62,38.63,38.61,38.62,171800.0,29.729,29.7367,29.7213,29.729,171800.0
2013-08-07 14:30:00,38.62,38.64,38.61,38.63,233700.0,29.729,29.7444,29.7213,29.7367,233700.0
2013-08-07 14:35:00,38.62,38.63,38.6,38.62,387200.0,29.729,29.7367,29.7136,29.729,387200.0
2013-08-07 14:40:00,38.62,38.64,38.6,38.61,217500.0,29.729,29.7444,29.7136,29.7213,217500.0
2013-08-07 14:45:00,38.61,38.63,38.6,38.63,347300.0,29.7213,29.7367,29.7136,29.7367,347300.0
2013-08-07 14:50:00,38.62,38.63,38.6,38.6,275900.0,29.729,29.7367,29.7136,29.7136,275900.0
2013-08-07 14:55:00,38.61,38.63,38.6,38.62,257300.0,29.7213,29.7367,29.7136,29.729,257300.0
2013-08-07 15:00:00,38.61,38.64,38.61,38.63,164800.0,29.7213,29.7444,29.7213,29.7367,164800.0
2013-08-07 15:05:00,38.63,38.63,38.6,38.61,298000.0,29.7367,29.7367,29.7136,29.7213,298000.0
2013-08-07 15:10:00,38.6,38.64,38.6,38.62,487000.0,29.7136,29.7444,29.7136,29.729,487000.0
2013-08-07 15:15:00,38.62,38.63,38.59,38.59,557900.0,29.729,29.7367,29.7059,29.7059,557900.0
2013-08-07 15:20:00,38.6,38.6,38.54,38.54,3119900.0,29.7136,29.7136,29.6674,29.6674,3119900.0
2013-08-07 15:25:00,38.54,38.55,38.52,38.54,1025300.0,29.6674,29.6751,29.652,29.6674,1025300.0
2013-08-07 15:30:00,38.55,38.55,38.51,38.53,1185700.0,29.6751,29.6751,29.6443,29.6597,1185700.0
2013-08-07 15:35:00,38.52,38.55,38.52,38.54,996500.0,29.652,29.6751,29.652,29.6674,996500.0
2013-08-07 15:40:00,38.54,38.57,38.53,38.56,656700.0,29.6674,29.6905,29.6597,29.6828,656700.0
2013-08-07 15:45:00,38.57,38.59,38.55,38.55,945400.0,29.6905,29.7059,29.6751,29.6751,945400.0
2013-08-07 15:50:00,38.55,38.57,38.52,38.52,1246900.0,29.6751,29.6905,29.652,29.652,1246900.0
2013-08-07 15:55:00,38.52,38.58,38.51,38.53,4430000.0,29.652,29.6982,29.6443,29.6597,4430000.0
2013-08-08 09:30:00,38.97,39.01,38.91,38.92,1057900.0,29.9984,30.0292,29.9522,29.9599,1057900.0
2013-08-08 09:35:00,38.93,38.98,38.9,38.9,820100.0,29.9676,30.0061,29.9445,29.9445,820100.0
2013-08-08 09:40:00,38.9,38.91,38.88,38.89,903300.0,29.9445,29.9522,29.9291,29.9368,903300.0
2013-08-08 09:45:00,38.9,38.96,38.88,38.92,1225300.0,29.9445,29.9907,29.9291,29.9599,1225300.0
2013-08-08 09:50:00,38.93,38.93,38.85,38.87,667300.0,29.9676,29.9676,29.906,29.9214,667300.0
2013-08-08 09:55:00,38.86,38.9,38.84,38.88,632400.0,29.9137,29.9445,29.8983,29.9291,632400.0
2013-08-08 10:00:00,38.88,38.89,38.82,38.83,1894500.0,29.9291,29.9368,29.8829,29.8906,1894500.0
2013-08-08 10:05:00,38.83,38.84,38.77,38.8,1034300.0,29.8906,29.8983,29.8444,29.8675,1034300.0
2013-08-08 10:10:00,38.8,38.81,38.75,38.75,373300.0,29.8675,29.8752,29.829,29.829,373300.0
2013-08-08 10:15:00,38.75,38.77,38.75,38.76,369000.0,29.829,29.8444,29.829,29.8367,369000.0
2013-08-08 10:20:00,38.76,38.85,38.75,38.85,596200.0,29.8367,29.906,29.829,29.906,596200.0
2013-08-08 10:25:00,38.84,38.88,38.84,38.88,523900.0,29.8983,29.9291,29.8983,29.9291,523900.0
2013-08-08 10:30:00,38.88,38.89,38.74,38.76,1136800.0,29.9291,29.9368,29.8213,29.8367,1136800.0
2013-08-08 10:35:00,38.76,38.76,38.72,38.75,818800.0,29.8367,29.8367,29.8059,29.829,818800.0
2013-08-08 10:40:00,38.74,38.75,38.72,38.73,844500.0,29.8213,29.829,29.8059,29.8136,844500.0
2013-08-08 10:45:00,38.73,38.78,38.73,38.78,705900.0,29.8136,29.8521,29.8136,29.8521,705900.0
2013-08-08 10:50:00,38.77,38.81,38.76,38.81,621100.0,29.8444,29.8752,29.8367,29.8752,621100.0
2013-08-08 10:55:00,38.8,38.84,38.8,38.83,456900.0,29.8675,29.8983,29.8675,29.8906,456900.0
2013-08-08 11:00:00,38.84,38.84,38.8,38.83,540900.0,29.8983,29.8983,29.8675,29.8906,540900.0
2013-08-08 11:05:00,38.84,38.94,38.83,38.93,1611200.0,29.8983,29.9753,29.8906,29.9676,1611200.0
2013-08-08 11:10:00,38.94,38.95,38.93,38.94,1884700.0,29.9753,29.983,29.9676,29.9753,1884700.0
2013-08-08 11:15:00,38.94,38.96,38.91,38.93,990000.0,29.9753,29.9907,29.9522,29.9676,990000.0
2013-08-08 11:20:00,38.93,39.0,38.93,38.99,605200.0,29.9676,30.0215,29.9676,30.0138,605200.0
2013-08-08 11:25:00,38.98,38.98,38.94,38.97,399300.0,30.0061,30.0061,29.9753,29.9984,399300.0
2013-08-08 11:30:00,38.97,39.0,38.94,39.0,811200.0,29.9984,30.0215,29.9753,30.0215,811200.0
2013-08-08 11:35:00,39.0,39.02,38.98,38.99,786300.0,30.0215,30.0369,30.0061,30.0138,786300.0
2013-08-08 11:40:00,39.0,39.01,38.96,38.98,611800.0,30.0215,30.0292,29.9907,30.0061,611800.0
2013-08-08 11:45:00,38.98,39.0,38.97,38.99,301700.0,30.0061,30.0215,29.9984,30.0138,301700.0
2013-08-08 11:50:00,39.0,39.03,39.0,39.02,289600.0,30.0215,30.0446,30.0215,30.0369,289600.0
2013-08-08 11:55:00,39.02,39.04,39.01,39.04,350100.0,30.0369,30.0523,30.0292,30.0523,350100.0
2013-08-08 12:00:00,39.04,39.07,39.03,39.06,509900.0,30.0523,30.0754,30.0446,30.0677,509900.0
2013-08-08 12:05:00,39.05,39.13,39.05,39.12,1502700.0,30.06,30.1216,30.06,30.1139,1502700.0
2013-08-08 12:10:00,39.11,39.19,39.11,39.19,1455200.0,30.1062,30.1677,30.1062,30.1677,1455200.0
2013-08-08 12:15:00,39.19,39.25,39.19,39.23,1463600.0,30.1677,30.2139,30.1677,30.1985,1463600.0
2013-08-08 12:20:00,39.22,39.24,39.15,39.15,578800.0,30.1908,30.2062,30.1369,30.1369,578800.0
2013-08-08 12:25:00,39.15,39.18,39.13,39.17,857100.0,30.1369,30.16,30.1216,30.1523,857100.0
2013-08-08 12:30:00,39.18,39.22,39.17,39.21,239100.0,30.16,30.1908,30.1523,30.1831,239100.0
2013-08-08 12:35:00,39.21,39.23,39.17,39.18,906400.0,30.1831,30.1985,30.1523,30.16,906400.0
2013-08-08 12:40:00,39.17,39.21,39.17,39.2,259900.0,30.1523,30.1831,30.1523,30.1754,259900.0
2013-08-08 12:45:00,39.2,39.2,39.18,39.19,211400.0,30.1754,30.1754,30.16,30.1677,211400.0
2013-08-08 12:50:00,39.19,39.2,39.16,39.18,365200.0,30.1677,30.1754,30.1446,30.16,365200.0
2013-08-08 12:55:00,39.18,39.18,39.16,39.17,185900.0,30.16,30.16,30.1446,30.1523,185900.0
2013-08-08 13:00:00,39.17,39.23,39.17,39.22,350500.0,30.1523,30.1985,30.1523,30.1908,350500.0
2013-08-08 13:05:00,39.23,39.26,39.22,39.23,787500.0,30.1985,30.2216,30.1908,30.1985,787500.0
2013-08-08 13:10:00,39.23,39.24,39.19,39.22,322700.0,30.1985,30.2062,30.1677,30.1908,322700.0
2013-08-08 13:15:00,39.22,39.24,39.2,39.22,526300.0,30.1908,30.2062,30.1754,30.1908,526300.0
2013-08-08 13:20:00,39.22,39.26,39.22,39.26,307700.0,30.1908,30.2216,30.1908,30.2216,307700.0
2013-08-08 13:25:00,39.26,39.28,39.25,39.28,318000.0,30.2216,30.237,30.2139,30.237,318000.0
2013-08-08 13:30:00,39.27,39.29,39.25,39.26,707300.0,30.2293,30.2447,30.2139,30.2216,707300.0
2013-08-08 13:35:00,39.26,39.27,39.25,39.25,197600.0,30.2216,30.2293,30.2139,30.2139,197600.0
2013-08-08 13:40:00,39.26,39.27,39.25,39.27,371200.0,30.2216,30.2293,30.2139,30.2293,371200.0
2013-08-08 13:45:00,39.26,39.29,39.25,39.29,245000.0,30.2216,30.2447,30.2139,30.2447,245000.0
2013-08-08 13:50:00,39.28,39.33,39.28,39.32,858600.0,30.237,30.2755,30.237,30.2678,858600.0
2013-08-08 13:55:00,39.32,39.35,39.31,39.35,1081500.0,30.2678,30.2909,30.2601,30.2909,1081500.0
2013-08-08 14:00:00,39.35,39.38,39.35,39.37,606200.0,30.2909,30.314,30.2909,30.3063,606200.0
2013-08-08 14:05:00,39.37,39.38,39.32,39.32,446300.0,30.3063,30.314,30.2678,30.2678,446300.0
2013-08-08 14:10:00,39.32,39.34,39.31,39.32,153700.0,30.2678,30.2832,30.2601,30.2678,153700.0
2013-08-08 14:15:00,39.33,39.35,39.31,39.34,1197100.0,30.2755,30.2909,30.2601,30.2832,1197100.0
2013-08-08 14:20:00,39.35,39.36,39.33,39.34,3059700.0,30.2909,30.2986,30.2755,30.2832,3059700.0
2013-08-08 14:25:00,39.34,39.4,39.33,39.39,527500.0,30.2832,30.3294,30.2755,30.3217,527500.0
2013-08-08 14:30:00,39.39,39.4,39.34,39.35,310200.0,30.3217,30.3294,30.2832,30.2909,310200.0
2013-08-08 14:35:00,39.35,39.38,39.35,39.37,733100.0,30.2909,30.314,30.2909,30.3063,733100.0
2013-08-08 14:40:00,39.38,39.39,39.36,39.38,246200.0,30.314,30.3217,30.2986,30.314,246200.0
2013-08-08 14:45:00,39.38,39.38,39.35,39.37,230400.0,30.314,30.314,30.2909,30.3063,230400.0
2013-08-08 14:50:00,39.36,39.37,39.28,39.3,714600.0,30.2986,30.3063,30.237,30.2524,714600.0
2013-08-08 14:55:00,39.29,39.35,39.29,39.34,484700.0,30.2447,30.2909,30.2447,30.2832,484700.0
2013-08-08 15:00:00,39.35,39.36,39.33,39.35,278300.0,30.2909,30.2986,30.2755,30.2909,278300.0
2013-08-08 15:05:00,39.35,39.38,39.34,39.37,514300.0,30.2909,30.314,30.2832,30.3063,514300.0
2013-08-08 15:10:00,39.37,39.4,39.36,39.38,964200.0,30.3063,30.3294,30.2986,30.314,964200.0
2013-08-08 15:15:00,39.39,39.4,39.38,39.4,478300.0,30.3217,30.3294,30.314,30.3294,478300.0
2013-08-08 15:20:00,39.4,39.4,39.37,39.4,559700.0,30.3294,30.3294,30.3063,30.3294,559700.0
2013-08-08 15:25:00,39.4,39.42,39.39,39.42,592800.0,30.3294,30.3448,30.3217,30.3448,592800.0
2013-08-08 15:30:00,39.42,39.44,39.41,39.43,643400.0,30.3448,30.3602,30.3371,30.3525,643400.0
2013-08-08 15:35:00,39.43,39.43,39.41,39.43,675300.0,30.3525,30.3525,30.3371,30.3525,675300.0
2013-08-08 15:40:00,39.43,39.44,39.41,39.43,995500.0,30.3525,30.3602,30.3371,30.3525,995500.0
2013-08-08 15:45:00,39.43,39.44,39.41,39.44,1333200.0,30.3525,30.3602,30.3371,30.3602,1333200.0
2013-08-08 15:50:00,39.44,39.45,39.4,39.41,1869300.0,30.3602,30.3679,30.3294,30.3371,1869300.0
2013-08-08 15:55:00,39.4,39.43,39.28,39.29,8151500.0,30.3294,30.3525,30.237,30.2447,8151500.0
2013-08-09 09:30:00,39.29,39.35,39.28,39.34,1623400.0,30.2447,30.2909,30.237,30.2832,1623400.0
2013-08-09 09:35:00,39.34,39.41,39.34,39.41,1857400.0,30.2832,30.3371,30.2832,30.3371,1857400.0
2013-08-09 09:40:00,39.41,39.51,39.4,39.49,976400.0,30.3371,30.4141,30.3294,30.3987,976400.0
2013-08-09 09:45:00,39.49,39.55,39.48,39.5,968700.0,30.3987,30.4449,30.391,30.4064,968700.0
2013-08-09 09:50:00,39.5,39.51,39.44,39.47,975100.0,30.4064,30.4141,30.3602,30.3833,975100.0
2013-08-09 09:55:00,39.48,39.53,39.48,39.49,717600.0,30.391,30.4295,30.391,30.3987,717600.0
2013-08-09 10:00:00,39.49,39.52,39.48,39.49,623700.0,30.3987,30.4218,30.391,30.3987,623700.0
2013-08-09 10:05:00,39.49,39.5,39.4,39.44,802500.0,30.3987,30.4064,30.3294,30.3602,802500.0
2013-08-09 10:10:00,39.44,39.48,39.43,39.46,506600.0,30.3602,30.391,30.3525,30.3756,506600.0
2013-08-09 10:15:00,39.45,39.46,39.39,39.39,291000.0,30.3679,30.3756,30.3217,30.3217,291000.0
2013-08-09 10:20:00,39.39,39.4,39.32,39.38,504700.0,30.3217,30.3294,30.2678,30.314,504700.0
2013-08-09 10:25:00,39.38,39.4,39.36,39.38,397000.0,30.314,30.3294,30.2986,30.314,397000.0
2013-08-09 10:30:00,39.39,39.43,39.38,39.42,253700.0,30.3217,30.3525,30.314,30.3448,253700.0
2013-08-09 10:35:00,39.41,39.45,39.39,39.44,512100.0,30.3371,30.3679,30.3217,30.3602,512100.0
2013-08-09 10:40:00,39.43,39.5,39.43,39.5,263000.0,30.3525,30.4064,30.3525,30.4064,263000.0
2013-08-09 10:45:00,39.49,39.51,39.48,39.48,556600.0,30.3987,30.4141,30.391,30.391,556600.0
2013-08-09 10:50:00,39.48,39.5,39.43,39.45,433400.0,30.391,30.4064,30.3525,30.3679,433400.0
2013-08-09 10:55:00,39.45,39.45,39.41,39.43,349300.0,30.3679,30.3679,30.3371,30.3525,349300.0
2013-08-09 11:00:00,39.42,39.43,39.38,39.39,571000.0,30.3448,30.3525,30.314,30.3217,571000.0
2013-08-09 11:05:00,39.4,39.41,39.37,39.41,312300.0,30.3294,30.3371,30.3063,30.3371,312300.0
2013-08-09 11:10:00,39.41,39.41,39.38,39.41,425300.0,30.3371,30.3371,30.314,30.3371,425300.0
2013-08-09 11:15:00,39.41,39.45,39.41,39.44,956000.0,30.3371,30.3679,30.3371,30.3602,956000.0
2013-08-09 11:20:00,39.44,39.44,39.39,39.39,325000.0,30.3602,30.3602,30.3217,30.3217,325000.0
2013-08-09 11:25:00,39.4,39.4,39.34,39.38,969500.0,30.3294,30.3294,30.2832,30.314,969500.0
2013-08-09 11:30:00,39.37,39.4,39.36,39.4,450500.0,30.3063,30.3294,30.2986,30.3294,450500.0
2013-08-09 11:35:00,39.39,39.44,39.39,39.43,824300.0,30.3217,30.3602,30.3217,30.3525,824300.0
2013-08-09 11:40:00,39.43,39.45,39.42,39.43,1017500.0,30.3525,30.3679,30.3448,30.3525,1017500.0
2013-08-09 11:45:00,39.43,39.48,39.43,39.47,812600.0,30.3525,30.391,30.3525,30.3833,812600.0
2013-08-09 11:50:00,39.47,39.49,39.45,39.46,341100.0,30.3833,30.3987,30.3679,30.3756,341100.0
2013-08-09 11:55:00,39.45,39.49,39.45,39.46,242600.0,30.3679,30.3987,30.3679,30.3756,242600.0
2013-08-09 12:00:00,39.46,39.47,39.44,39.47,164900.0,30.3756,30.3833,30.3602,30.3833,164900.0
2013-08-09 12:05:00,39.47,39.47,39.43,39.45,214900.0,30.3833,30.3833,30.3525,30.3679,214900.0
2013-08-09 12:10:00,39.46,39.48,39.45,39.45,288300.0,30.3756,30.391,30.3679,30.3679,288300.0
2013-08-09 12:15:00,39.45,39.47,39.44,39.45,284500.0,30.3679,30.3833,30.3602,30.3679,284500.0
2013-08-09 12:20:00,39.45,39.47,39.42,39.42,244400.0,30.3679,30.3833,30.3448,30.3448,244400.0
2013-08-09 12:25:00,39.42,39.46,39.42,39.45,280400.0,30.3448,30.3756,30.3448,30.3679,280400.0
2013-08-09 12:30:00,39.45,39.51,39.45,39.51,1100100.0,30.3679,30.4141,30.3679,30.4141,1100100.0
2013-08-09 12:35:00,39.51,39.54,39.51,39.53,547900.0,30.4141,30.4372,30.4141,30.4295,547900.0
2013-08-09 12:40:00,39.53,39.55,39.53,39.55,199300.0,30.4295,30.4449,30.4295,30.4449,199300.0
2013-08-09 12:45:00,39.55,39.55,39.54,39.55,174800.0,30.4449,30.4449,30.4372,30.4449,174800.0
2013-08-09 12:50:00,39.55,39.55,39.52,39.54,455400.0,30.4449,30.4449,30.4218,30.4372,455400.0
2013-08-09 12:55:00,39.54,39.54,39.52,39.52,195500.0,30.4372,30.4372,30.4218,30.4218,195500.0
2013-08-09 13:00:00,39.52,39.54,39.51,39.52,172800.0,30.4218,30.4372,30.4141,30.4218,172800.0
2013-08-09 13:05:00,39.52,39.54,39.52,39.54,365100.0,30.4218,30.4372,30.4218,30.4372,365100.0
2013-08-09 13:10:00,39.54,39.55,39.52,39.53,365100.0,30.4372,30.4449,30.4218,30.4295,365100.0
2013-08-09 13:15:00,39.53,39.55,39.52,39.54,137900.0,30.4295,30.4449,30.4218,30.4372,137900.0
2013-08-09 13:20:00,39.54,39.57,39.54,39.57,197400.0,30.4372,30.4603,30.4372,30.4603,197400.0
2013-08-09 13:25:00,39.56,39.58,39.56,39.58,188100.0,30.4526,30.468,30.4526,30.468,188100.0
2013-08-09 13:30:00,39.58,39.59,39.56,39.56,181700.0,30.468,30.4756,30.4526,30.4526,181700.0
2013-08-09 13:35:00,39.57,39.58,39.56,39.57,44000.0,30.4603,30.468,30.4526,30.4603,44000.0
2013-08-09 13:40:00,39.57,39.58,39.57,39.58,29700.0,30.4603,30.468,30.4603,30.468,29700.0
2013-08-09 13:45:00,39.58,39.58,39.53,39.53,296200.0,30.468,30.468,30.4295,30.4295,296200.0
2013-08-09 13:50:00,39.54,39.57,39.54,39.57,68300.0,30.4372,30.4603,30.4372,30.4603,68300.0
2013-08-09 13:55:00,39.57,39.58,39.52,39.53,189100.0,30.4603,30.468,30.4218,30.4295,189100.0
2013-08-09 14:00:00,39.53,39.56,39.52,39.55,252200.0,30.4295,30.4526,30.4218,30.4449,252200.0
2013-08-09 14:05:00,39.55,39.55,39.5,39.52,246500.0,30.4449,30.4449,30.4064,30.4218,246500.0
2013-08-09 14:10:00,39.51,39.54,39.51,39.54,109900.0,30.4141,30.4372,30.4141,30.4372,109900.0
2013-08-09 14:15:00,39.53,39.54,39.48,39.51,434800.0,30.4295,30.4372,30.391,30.4141,434800.0
2013-08-09 14:20:00,39.51,39.54,39.5,39.53,139600.0,30.4141,30.4372,30.4064,30.4295,139600.0
2013-08-09 14:25:00,39.53,39.54,39.51,39.53,156600.0,30.4295,30.4372,30.4141,30.4295,156600.0
2013-08-09 14:30:00,39.53,39.55,39.52,39.52,78500.0,30.4295,30.4449,30.4218,30.4218,78500.0
2013-08-09 14:35:00,39.53,39.53,39.47,39.48,267300.0,30.4295,30.4295,30.3833,30.391,267300.0
2013-08-09 14:40:00,39.48,39.52,39.48,39.51,266800.0,30.391,30.4218,30.391,30.4141,266800.0
2013-08-09 14:45:00,39.52,39.54,39.49,39.54,168100.0,30.4218,30.4372,30.3987,30.4372,168100.0
2013-08-09 14:50:00,39.54,39.55,39.52,39.54,633900.0,30.4372,30.4449,30.4218,30.4372,633900.0
2013-08-09 14:55:00,39.54,39.54,39.5,39.54,193400.0,30.4372,30.4372,30.4064,30.4372,193400.0
2013-08-09 15:00:00,39.54,39.55,39.52,39.55,203900.0,30.4372,30.4449,30.4218,30.4449,203900.0
2013-08-09 15:05:00,39.54,39.55,39.53,39.54,68300.0,30.4372,30.4449,30.4295,30.4372,68300.0
2013-08-09 15:10:00,39.54,39.55,39.52,39.54,177100.0,30.4372,30.4449,30.4218,30.4372,177100.0
2013-08-09 15:15:00,39.53,39.55,39.53,39.55,81200.0,30.4295,30.4449,30.4295,30.4449,81200.0
2013-08-09 15:20:00,39.54,39.58,39.54,39.55,428800.0,30.4372,30.468,30.4372,30.4449,428800.0
2013-08-09 15:25:00,39.56,39.58,39.54,39.55,177300.0,30.4526,30.468,30.4372,30.4449,177300.0
2013-08-09 15:30:00,39.55,39.56,39.53,39.54,219900.0,30.4449,30.4526,30.4295,30.4372,219900.0
2013-08-09 15:35:00,39.54,39.57,39.52,39.54,631600.0,30.4372,30.4603,30.4218,30.4372,631600.0
2013-08-09 15:40:00,39.53,39.55,39.48,39.48,422600.0,30.4295,30.4449,30.391,30.391,422600.0
2013-08-09 15:45:00,39.48,39.49,39.43,39.44,1390300.0,30.391,30.3987,30.3525,30.3602,1390300.0
2013-08-09 15:50:00,39.45,39.45,39.36,39.36,3156900.0,30.3679,30.3679,30.2986,30.2986,3156900.0
2013-08-09 15:55:00,39.37,39.43,39.36,39.37,6055100.0,30.3063,30.3525,30.2986,30.3063,6055100.0
2013-08-12 09:30:00,39.52,39.61,39.52,39.58,1558600.0,30.4218,30.491,30.4218,30.468,1558600.0
2013-08-12 09:35:00,39.58,39.73,39.58,39.73,2153300.0,30.468,30.5834,30.468,30.5834,2153300.0
2013-08-12 09:40:00,39.73,39.77,39.73,39.77,2602900.0,30.5834,30.6142,30.5834,30.6142,2602900.0
2013-08-12 09:45:00,39.77,39.79,39.74,39.75,1297400.0,30.6142,30.6296,30.5911,30.5988,1297400.0
2013-08-12 09:50:00,39.75,39.8,39.75,39.76,1033400.0,30.5988,30.6373,30.5988,30.6065,1033400.0
2013-08-12 09:55:00,39.76,39.8,39.76,39.77,1050300.0,30.6065,30.6373,30.6065,30.6142,1050300.0
2013-08-12 10:00:00,39.77,39.83,39.77,39.81,1139800.0,30.6142,30.6604,30.6142,30.645,1139800.0
2013-08-12 10:05:00,39.8,39.85,39.8,39.83,1032800.0,30.6373,30.6758,30.6373,30.6604,1032800.0
2013-08-12 10:10:00,39.83,39.86,39.83,39.86,247700.0,30.6604,30.6835,30.6604,30.6835,247700.0
2013-08-12 10:15:00,39.86,39.88,39.83,39.85,911500.0,30.6835,30.6989,30.6604,30.6758,911500.0
2013-08-12 10:20:00,39.85,39.85,39.8,39.83,486200.0,30.6758,30.6758,30.6373,30.6604,486200.0
2013-08-12 10:25:00,39.83,39.84,39.8,39.8,624600.0,30.6604,30.6681,30.6373,30.6373,624600.0
2013-08-12 10:30:00,39.81,39.84,39.8,39.84,751900.0,30.645,30.6681,30.6373,30.6681,751900.0
2013-08-12 10:35:00,39.84,39.87,39.82,39.85,778000.0,30.6681,30.6912,30.6527,30.6758,778000.0
2013-08-12 10:40:00,39.85,39.87,39.84,39.86,300200.0,30.6758,30.6912,30.6681,30.6835,300200.0
2013-08-12 10:45:00,39.87,39.88,39.83,39.84,552500.0,30.6912,30.6989,30.6604,30.6681,552500.0
2013-08-12 10:50:00,39.85,39.86,39.8,39.82,590200.0,30.6758,30.6835,30.6373,30.6527,590200.0
2013-08-12 10:55:00,39.82,39.83,39.8,39.82,863700.0,30.6527,30.6604,30.6373,30.6527,863700.0
2013-08-12 11:00:00,39.82,39.83,39.8,39.82,330800.0,30.6527,30.6604,30.6373,30.6527,330800.0
2013-08-12 11:05:00,39.82,39.82,39.78,39.78,325000.0,30.6527,30.6527,30.6219,30.6219,325000.0
2013-08-12 11:10:00,39.79,39.79,39.76,39.77,395300.0,30.6296,30.6296,30.6065,30.6142,395300.0
2013-08-12 11:15:00,39.77,39.79,39.76,39.77,534500.0,30.6142,30.6296,30.6065,30.6142,534500.0
2013-08-12 11:20:00,39.77,39.78,39.73,39.77,608600.0,30.6142,30.6219,30.5834,30.6142,608600.0
2013-08-12 11:25:00,39.78,39.78,39.73,39.75,363800.0,30.6219,30.6219,30.5834,30.5988,363800.0
2013-08-12 11:30:00,39.74,39.76,39.72,39.72,314300.0,30.5911,30.6065,30.5757,30.5757,314300.0
2013-08-12 11:35:00,39.73,39.74,39.71,39.72,474400.0,30.5834,30.5911,30.568,30.5757,474400.0
2013-08-12 11:40:00,39.72,39.73,39.7,39.71,384700.0,30.5757,30.5834,30.5603,30.568,384700.0
2013-08-12 11:45:00,39.71,39.72,39.64,39.64,934800.0,30.568,30.5757,30.5141,30.5141,934800.0
2013-08-12 11:50:00,39.64,39.66,39.62,39.65,653900.0,30.5141,30.5295,30.4987,30.5218,653900.0
2013-08-12 11:55:00,39.65,39.7,39.64,39.7,305700.0,30.5218,30.5603,30.5141,30.5603,305700.0
2013-08-12 12:00:00,39.7,39.71,39.68,39.7,170300.0,30.5603,30.568,30.5449,30.5603,170300.0
2013-08-12 12:05:00,39.7,39.72,39.69,39.71,227400.0,30.5603,30.5757,30.5526,30.568,227400.0
2013-08-12 12:10:00,39.71,39.73,39.69,39.7,353700.0,30.568,30.5834,30.5526,30.5603,353700.0
2013-08-12 12:15:00,39.7,39.72,39.7,39.71,72400.0,30.5603,30.5757,30.5603,30.568,72400.0
2013-08-12 12:20:00,39.71,39.71,39.69,39.69,89000.0,30.568,30.568,30.5526,30.5526,89000.0
2013-08-12 12:25:00,39.7,39.7,39.63,39.64,191600.0,30.5603,30.5603,30.5064,30.5141,191600.0
2013-08-12 12:30:00,39.64,39.66,39.6,39.66,541600.0,30.5141,30.5295,30.4833,30.5295,541600.0
2013-08-12 12:35:00,39.65,39.67,39.63,39.64,200500.0,30.5218,30.5372,30.5064,30.5141,200500.0
2013-08-12 12:40:00,39.64,39.69,39.63,39.68,617600.0,30.5141,30.5526,30.5064,30.5449,617600.0
2013-08-12 12:45:00,39.68,39.69,39.65,39.66,404900.0,30.5449,30.5526,30.5218,30.5295,404900.0
2013-08-12 12:50:00,39.66,39.76,39.66,39.74,2460900.0,30.5295,30.6065,30.5295,30.5911,2460900.0
2013-08-12 12:55:00,39.75,39.79,39.74,39.78,1001100.0,30.5988,30.6296,30.5911,30.6219,1001100.0
2013-08-12 13:00:00,39.79,39.79,39.74,39.74,335500.0,30.6296,30.6296,30.5911,30.5911,335500.0
2013-08-12 13:05:00,39.74,39.75,39.72,39.73,271700.0,30.5911,30.5988,30.5757,30.5834,271700.0
2013-08-12 13:10:00,39.73,39.75,39.72,39.73,213500.0,30.5834,30.5988,30.5757,30.5834,213500.0
2013-08-12 13:15:00,39.72,39.74,39.69,39.73,548500.0,30.5757,30.5911,30.5526,30.5834,548500.0
2013-08-12 13:20:00,39.74,39.74,39.71,39.74,227800.0,30.5911,30.5911,30.568,30.5911,227800.0
2013-08-12 13:25:00,39.73,39.74,39.7,39.72,370800.0,30.5834,30.5911,30.5603,30.5757,370800.0
2013-08-12 13:30:00,39.73,39.74,39.71,39.74,345800.0,30.5834,30.5911,30.568,30.5911,345800.0
2013-08-12 13:35:00,39.73,39.75,39.7,39.72,333400.0,30.5834,30.5988,30.5603,30.5757,333400.0
2013-08-12 13:40:00,39.71,39.73,39.71,39.73,104900.0,30.568,30.5834,30.568,30.5834,104900.0
2013-08-12 13:45:00,39.73,39.73,39.66,39.66,435700.0,30.5834,30.5834,30.5295,30.5295,435700.0
2013-08-12 13:50:00,39.66,39.67,39.64,39.66,339000.0,30.5295,30.5372,30.5141,30.5295,339000.0
2013-08-12 13:55:00,39.66,39.67,39.63,39.65,457600.0,30.5295,30.5372,30.5064,30.5218,457600.0
2013-08-12 14:00:00,39.65,39.65,39.62,39.64,232500.0,30.5218,30.5218,30.4987,30.5141,232500.0
2013-08-12 14:05:00,39.63,39.64,39.6,39.62,329500.0,30.5064,30.5141,30.4833,30.4987,329500.0
2013-08-12 14:10:00,39.61,39.63,39.58,39.61,309200.0,30.491,30.5064,30.468,30.491,309200.0
2013-08-12 14:15:00,39.61,39.65,39.6,39.64,377200.0,30.491,30.5218,30.4833,30.5141,377200.0
2013-08-12 14:20:00,39.64,39.67,39.63,39.67,154000.0,30.5141,30.5372,30.5064,30.5372,154000.0
2013-08-12 14:25:00,39.67,39.67,39.61,39.63,329900.0,30.5372,30.5372,30.491,30.5064,329900.0
2013-08-12 14:30:00,39.63,39.64,39.61,39.62,211300.0,30.5064,30.5141,30.491,30.4987,211300.0
2013-08-12 14:35:00,39.61,39.62,39.58,39.58,298200.0,30.491,30.4987,30.468,30.468,298200.0
2013-08-12 14:40:00,39.59,39.6,39.57,39.6,568000.0,30.4756,30.4833,30.4603,30.4833,568000.0
2013-08-12 14:45:00,39.59,39.63,39.57,39.63,202800.0,30.4756,30.5064,30.4603,30.5064,202800.0
2013-08-12 14:50:00,39.63,39.63,39.6,39.61,232500.0,30.5064,30.5064,30.4833,30.491,232500.0
2013-08-12 14:55:00,39.6,39.64,39.6,39.64,339200.0,30.4833,30.5141,30.4833,30.5141,339200.0
2013-08-12 15:00:00,39.64,39.65,39.61,39.62,324900.0,30.5141,30.5218,30.491,30.4987,324900.0
2013-08-12 15:05:00,39.62,39.62,39.59,39.61,291900.0,30.4987,30.4987,30.4756,30.491,291900.0
2013-08-12 15:10:00,39.62,39.67,39.62,39.67,415200.0,30.4987,30.5372,30.4987,30.5372,415200.0
2013-08-12 15:15:00,39.67,39.67,39.64,39.66,190400.0,30.5372,30.5372,30.5141,30.5295,190400.0
2013-08-12 15:20:00,39.65,39.71,39.65,39.67,368400.0,30.5218,30.568,30.5218,30.5372,368400.0
2013-08-12 15:25:00,39.67,39.68,39.62,39.62,119800.0,30.5372,30.5449,30.4987,30.4987,119800.0
2013-08-12 15:30:00,39.62,39.64,39.61,39.62,192700.0,30.4987,30.5141,30.491,30.4987,192700.0
2013-08-12 15:35:00,39.63,39.64,39.62,39.64,619700.0,30.5064,30.5141,30.4987,30.5141,619700.0
2013-08-12 15:40:00,39.64,39.7,39.64,39.68,1222500.0,30.5141,30.5603,30.5141,30.5449,1222500.0
2013-08-12 15:45:00,39.68,39.72,39.68,39.7,1828200.0,30.5449,30.5757,30.5449,30.5603,1828200.0
2013-08-12 15:50:00,39.7,39.73,39.69,39.73,1993000.0,30.5603,30.5834,30.5526,30.5834,1993000.0
2013-08-12 15:55:00,39.73,39.75,39.72,39.73,3377400.0,30.5834,30.5988,30.5757,30.5834,3377400.0
2013-08-13 09:30:00,39.98,39.99,39.93,39.98,1567600.0,30.7759,30.7836,30.7374,30.7759,1567600.0
2013-08-13 09:35:00,39.98,39.99,39.89,39.9,2248600.0,30.7759,30.7836,30.7066,30.7143,2248600.0
2013-08-13 09:40:00,39.9,39.93,39.87,39.9,1859600.0,30.7143,30.7374,30.6912,30.7143,1859600.0
2013-08-13 09:45:00,39.9,39.96,39.88,39.93,1375100.0,30.7143,30.7605,30.6989,30.7374,1375100.0
2013-08-13 09:50:00,39.94,39.97,39.89,39.92,993200.0,30.7451,30.7682,30.7066,30.7297,993200.0
2013-08-13 09:55:00,39.92,39.93,39.88,39.93,494000.0,30.7297,30.7374,30.6989,30.7374,494000.0
2013-08-13 10:00:00,39.92,39.93,39.84,39.84,767700.0,30.7297,30.7374,30.6681,30.6681,767700.0
2013-08-13 10:05:00,39.84,39.84,39.78,39.82,1066700.0,30.6681,30.6681,30.6219,30.6527,1066700.0
2013-08-13 10:10:00,39.82,39.87,39.8,39.85,841000.0,30.6527,30.6912,30.6373,30.6758,841000.0
2013-08-13 10:15:00,39.85,39.86,39.78,39.85,1366300.0,30.6758,30.6835,30.6219,30.6758,1366300.0
2013-08-13 10:20:00,39.86,39.87,39.83,39.83,257100.0,30.6835,30.6912,30.6604,30.6604,257100.0
2013-08-13 10:25:00,39.83,39.85,39.8,39.82,258000.0,30.6604,30.6758,30.6373,30.6527,258000.0
2013-08-13 10:30:00,39.82,39.84,39.8,39.84,323000.0,30.6527,30.6681,30.6373,30.6681,323000.0
2013-08-13 10:35:00,39.83,39.84,39.8,39.84,300900.0,30.6604,30.6681,30.6373,30.6681,300900.0
2013-08-13 10:40:00,39.84,39.87,39.82,39.86,491400.0,30.6681,30.6912,30.6527,30.6835,491400.0
2013-08-13 10:45:00,39.86,39.88,39.84,39.87,307300.0,30.6835,30.6989,30.6681,30.6912,307300.0
2013-08-13 10:50:00,39.87,39.88,39.82,39.82,256000.0,30.6912,30.6989,30.6527,30.6527,256000.0
2013-08-13 10:55:00,39.82,39.87,39.81,39.87,531300.0,30.6527,30.6912,30.645,30.6912,531300.0
2013-08-13 11:00:00,39.87,39.91,39.86,39.91,532600.0,30.6912,30.722,30.6835,30.722,532600.0
2013-08-13 11:05:00,39.91,39.91,39.86,39.87,378300.0,30.722,30.722,30.6835,30.6912,378300.0
2013-08-13 11:10:00,39.88,39.89,39.85,39.85,215500.0,30.6989,30.7066,30.6758,30.6758,215500.0
2013-08-13 11:15:00,39.86,39.87,39.83,39.86,336700.0,30.6835,30.6912,30.6604,30.6835,336700.0
2013-08-13 11:20:00,39.86,39.88,39.84,39.86,112300.0,30.6835,30.6989,30.6681,30.6835,112300.0
2013-08-13 11:25:00,39.86,39.87,39.83,39.83,153400.0,30.6835,30.6912,30.6604,30.6604,153400.0
2013-08-13 11:30:00,39.84,39.88,39.84,39.85,180400.0,30.6681,30.6989,30.6681,30.6758,180400.0
2013-08-13 11:35:00,39.85,39.86,39.83,39.84,566600.0,30.6758,30.6835,30.6604,30.6681,566600.0
2013-08-13 11:40:00,39.85,39.86,39.82,39.83,408200.0,30.6758,30.6835,30.6527,30.6604,408200.0
2013-08-13 11:45:00,39.83,39.85,39.82,39.84,247800.0,30.6604,30.6758,30.6527,30.6681,247800.0
2013-08-13 11:50:00,39.84,39.84,39.81,39.82,201400.0,30.6681,30.6681,30.645,30.6527,201400.0
2013-08-13 11:55:00,39.82,39.83,39.81,39.81,247600.0,30.6527,30.6604,30.645,30.645,247600.0
2013-08-13 12:00:00,39.82,39.82,39.77,39.77,558500.0,30.6527,30.6527,30.6142,30.6142,558500.0
2013-08-13 12:05:00,39.77,39.8,39.77,39.8,172800.0,30.6142,30.6373,30.6142,30.6373,172800.0
2013-08-13 12:10:00,39.8,39.84,39.8,39.82,145500.0,30.6373,30.6681,30.6373,30.6527,145500.0
2013-08-13 12:15:00,39.83,39.85,39.81,39.84,165400.0,30.6604,30.6758,30.645,30.6681,165400.0
2013-08-13 12:20:00,39.85,39.87,39.83,39.84,347100.0,30.6758,30.6912,30.6604,30.6681,347100.0
2013-08-13 12:25:00,39.84,39.93,39.84,39.92,1248800.0,30.6681,30.7374,30.6681,30.7297,1248800.0
2013-08-13 12:30:00,39.93,39.95,39.93,39.94,575000.0,30.7374,30.7528,30.7374,30.7451,575000.0
2013-08-13 12:35:00,39.94,39.95,39.93,39.94,256600.0,30.7451,30.7528,30.7374,30.7451,256600.0
2013-08-13 12:40:00,39.94,39.96,39.92,39.93,382800.0,30.7451,30.7605,30.7297,30.7374,382800.0
2013-08-13 12:45:00,39.93,39.97,39.93,39.95,229000.0,30.7374,30.7682,30.7374,30.7528,229000.0
2013-08-13 12:50:00,39.95,39.98,39.95,39.98,624800.0,30.7528,30.7759,30.7528,30.7759,624800.0
2013-08-13 12:55:00,39.97,39.98,39.96,39.97,132900.0,30.7682,30.7759,30.7605,30.7682,132900.0
2013-08-13 13:00:00,39.96,40.0,39.96,39.99,480800.0,30.7605,30.7913,30.7605,30.7836,480800.0
2013-08-13 13:05:00,39.98,40.0,39.97,40.0,269000.0,30.7759,30.7913,30.7682,30.7913,269000.0
2013-08-13 13:10:00,40.0,40.05,39.98,40.05,1609200.0,30.7913,30.8297,30.7759,30.8297,1609200.0
2013-08-13 13:15:00,40.05,40.06,40.01,40.02,1281300.0,30.8297,30.8374,30.799,30.8067,1281300.0
2013-08-13 13:20:00,40.02,40.04,40.01,40.03,339900.0,30.8067,30.8221,30.799,30.8144,339900.0
2013-08-13 13:25:00,40.02,40.07,40.02,40.05,416300.0,30.8067,30.8451,30.8067,30.8297,416300.0
2013-08-13 13:30:00,40.05,40.06,40.03,40.04,344800.0,30.8297,30.8374,30.8144,30.8221,344800.0
2013-08-13 13:35:00,40.04,40.04,40.02,40.03,535600.0,30.8221,30.8221,30.8067,30.8144,535600.0
2013-08-13 13:40:00,40.04,40.04,40.0,40.0,179500.0,30.8221,30.8221,30.7913,30.7913,179500.0
2013-08-13 13:45:00,40.0,40.02,40.0,40.02,244700.0,30.7913,30.8067,30.7913,30.8067,244700.0
2013-08-13 13:50:00,40.02,40.03,40.01,40.02,378600.0,30.8067,30.8144,30.799,30.8067,378600.0
2013-08-13 13:55:00,40.02,40.05,40.01,40.02,776400.0,30.8067,30.8297,30.799,30.8067,776400.0
2013-08-13 14:00:00,40.03,40.05,40.02,40.05,103500.0,30.8144,30.8297,30.8067,30.8297,103500.0
2013-08-13 14:05:00,40.06,40.06,40.03,40.05,160400.0,30.8374,30.8374,30.8144,30.8297,160400.0
2013-08-13 14:10:00,40.05,40.05,40.02,40.02,468200.0,30.8297,30.8297,30.8067,30.8067,468200.0
2013-08-13 14:15:00,40.03,40.04,40.01,40.04,215200.0,30.8144,30.8221,30.799,30.8221,215200.0
2013-08-13 14:20:00,40.04,40.05,40.02,40.05,277300.0,30.8221,30.8297,30.8067,30.8297,277300.0
2013-08-13 14:25:00,40.05,40.05,40.03,40.05,209400.0,30.8297,30.8297,30.8144,30.8297,209400.0
2013-08-13 14:30:00,40.05,40.05,40.02,40.02,442800.0,30.8297,30.8297,30.8067,30.8067,442800.0
2013-08-13 14:35:00,40.02,40.02,40.0,40.01,437500.0,30.8067,30.8067,30.7913,30.799,437500.0
2013-08-13 14:40:00,40.0,40.02,39.99,40.01,372700.0,30.7913,30.8067,30.7836,30.799,372700.0
2013-08-13 14:45:00,40.01,40.02,39.99,40.01,364600.0,30.799,30.8067,30.7836,30.799,364600.0
2013-08-13 14:50:00,40.02,40.02,40.0,40.02,458600.0,30.8067,30.8067,30.7913,30.8067,458600.0
2013-08-13 14:55:00,40.01,40.04,39.99,40.04,251800.0,30.799,30.8221,30.7836,30.8221,251800.0
2013-08-13 15:00:00,40.04,40.07,40.03,40.04,496000.0,30.8221,30.8451,30.8144,30.8221,496000.0
2013-08-13 15:05:00,40.05,40.08,40.03,40.07,556300.0,30.8297,30.8528,30.8144,30.8451,556300.0
2013-08-13 15:10:00,40.07,40.09,40.06,40.08,359900.0,30.8451,30.8605,30.8374,30.8528,359900.0
2013-08-13 15:15:00,40.08,40.08,40.02,40.05,413600.0,30.8528,30.8528,30.8067,30.8297,413600.0
2013-08-13 15:20:00,40.05,40.09,40.04,40.07,374600.0,30.8297,30.8605,30.8221,30.8451,374600.0
2013-08-13 15:25:00,40.07,40.08,40.05,40.05,241300.0,30.8451,30.8528,30.8297,30.8297,241300.0
2013-08-13 15:30:00,40.05,40.06,40.05,40.05,139600.0,30.8297,30.8374,30.8297,30.8297,139600.0
2013-08-13 15:35:00,40.05,40.06,40.03,40.03,591800.0,30.8297,30.8374,30.8144,30.8144,591800.0
2013-08-13 15:40:00,40.04,40.04,40.0,40.0,554700.0,30.8221,30.8221,30.7913,30.7913,554700.0
2013-08-13 15:45:00,40.01,40.02,40.0,40.01,770400.0,30.799,30.8067,30.7913,30.799,770400.0
2013-08-13 15:50:00,40.01,40.01,39.96,39.96,1870700.0,30.799,30.799,30.7605,30.7605,1870700.0
2013-08-13 15:55:00,39.97,39.98,39.92,39.98,7154400.0,30.7682,30.7759,30.7297,30.7759,7154400.0
2013-08-14 09:30:00,40.13,40.18,40.11,40.12,902700.0,30.8913,30.9298,30.8759,30.8836,902700.0
2013-08-14 09:35:00,40.12,40.13,40.06,40.11,492400.0,30.8836,30.8913,30.8374,30.8759,492400.0
2013-08-14 09:40:00,40.11,40.12,40.04,40.11,668300.0,30.8759,30.8836,30.8221,30.8759,668300.0
2013-08-14 09:45:00,40.11,40.15,40.08,40.13,1184200.0,30.8759,30.9067,30.8528,30.8913,1184200.0
2013-08-14 09:50:00,40.13,40.14,40.11,40.13,492100.0,30.8913,30.899,30.8759,30.8913,492100.0
2013-08-14 09:55:00,40.12,40.16,40.12,40.15,504000.0,30.8836,30.9144,30.8836,30.9067,504000.0
2013-08-14 10:00:00,40.16,40.17,40.12,40.16,663900.0,30.9144,30.9221,30.8836,30.9144,663900.0
2013-08-14 10:05:00,40.16,40.18,40.13,40.16,449100.0,30.9144,30.9298,30.8913,30.9144,449100.0
2013-08-14 10:10:00,40.16,40.16,40.1,40.13,538100.0,30.9144,30.9144,30.8682,30.8913,538100.0
2013-08-14 10:15:00,40.12,40.14,40.12,40.14,773400.0,30.8836,30.899,30.8836,30.899,773400.0
2013-08-14 10:20:00,40.13,40.15,40.12,40.15,626200.0,30.8913,30.9067,30.8836,30.9067,626200.0
2013-08-14 10:25:00,40.15,40.17,40.13,40.14,887300.0,30.9067,30.9221,30.8913,30.899,887300.0
2013-08-14 10:30:00,40.14,40.2,40.14,40.19,1771700.0,30.899,30.9452,30.899,30.9375,1771700.0
2013-08-14 10:35:00,40.19,40.2,40.15,40.15,957400.0,30.9375,30.9452,30.9067,30.9067,957400.0
2013-08-14 10:40:00,40.16,40.16,40.12,40.14,892300.0,30.9144,30.9144,30.8836,30.899,892300.0
2013-08-14 10:45:00,40.15,40.17,40.11,40.14,746900.0,30.9067,30.9221,30.8759,30.899,746900.0
2013-08-14 10:50:00,40.15,40.15,40.12,40.15,342400.0,30.9067,30.9067,30.8836,30.9067,342400.0
2013-08-14 10:55:00,40.15,40.17,40.14,40.16,537400.0,30.9067,30.9221,30.899,30.9144,537400.0
2013-08-14 11:00:00,40.16,40.16,40.12,40.14,352100.0,30.9144,30.9144,30.8836,30.899,352100.0
2013-08-14 11:05:00,40.14,40.16,40.13,40.15,332200.0,30.899,30.9144,30.8913,30.9067,332200.0
2013-08-14 11:10:00,40.15,40.16,40.12,40.13,402400.0,30.9067,30.9144,30.8836,30.8913,402400.0
2013-08-14 11:15:00,40.13,40.14,40.11,40.13,434000.0,30.8913,30.899,30.8759,30.8913,434000.0
2013-08-14 11:20:00,40.12,40.14,40.09,40.09,383900.0,30.8836,30.899,30.8605,30.8605,383900.0
2013-08-14 11:25:00,40.09,40.1,40.05,40.06,619900.0,30.8605,30.8682,30.8297,30.8374,619900.0
2013-08-14 11:30:00,40.07,40.1,40.06,40.1,289100.0,30.8451,30.8682,30.8374,30.8682,289100.0
2013-08-14 11:35:00,40.1,40.1,40.07,40.1,370900.0,30.8682,30.8682,30.8451,30.8682,370900.0
2013-08-14 11:40:00,40.1,40.11,40.09,40.09,319500.0,30.8682,30.8759,30.8605,30.8605,319500.0
2013-08-14 11:45:00,40.09,40.11,40.07,40.09,174000.0,30.8605,30.8759,30.8451,30.8605,174000.0
2013-08-14 11:50:00,40.09,40.1,40.08,40.09,213900.0,30.8605,30.8682,30.8528,30.8605,213900.0
2013-08-14 11:55:00,40.09,40.11,40.06,40.08,328500.0,30.8605,30.8759,30.8374,30.8528,328500.0
2013-08-14 12:00:00,40.08,40.12,40.07,40.09,395900.0,30.8528,30.8836,30.8451,30.8605,395900.0
2013-08-14 12:05:00,40.09,40.13,40.09,40.12,323200.0,30.8605,30.8913,30.8605,30.8836,323200.0
2013-08-14 12:10:00,40.12,40.14,40.1,40.12,383200.0,30.8836,30.899,30.8682,30.8836,383200.0
2013-08-14 12:15:00,40.13,40.15,40.13,40.14,321600.0,30.8913,30.9067,30.8913,30.899,321600.0
2013-08-14 12:20:00,40.14,40.14,40.11,40.13,311200.0,30.899,30.899,30.8759,30.8913,311200.0
2013-08-14 12:25:00,40.13,40.16,40.13,40.16,174300.0,30.8913,30.9144,30.8913,30.9144,174300.0
2013-08-14 12:30:00,40.16,40.18,40.14,40.15,354100.0,30.9144,30.9298,30.899,30.9067,354100.0
2013-08-14 12:35:00,40.15,40.16,40.13,40.14,130100.0,30.9067,30.9144,30.8913,30.899,130100.0
2013-08-14 12:40:00,40.14,40.16,40.13,40.16,173200.0,30.899,30.9144,30.8913,30.9144,173200.0
2013-08-14 12:45:00,40.15,40.16,40.13,40.14,164400.0,30.9067,30.9144,30.8913,30.899,164400.0
2013-08-14 12:50:00,40.15,40.15,40.13,40.13,183900.0,30.9067,30.9067,30.8913,30.8913,183900.0
2013-08-14 12:55:00,40.13,40.15,40.13,40.14,153300.0,30.8913,30.9067,30.8913,30.899,153300.0
2013-08-14 13:00:00,40.15,40.17,40.13,40.17,320000.0,30.9067,30.9221,30.8913,30.9221,320000.0
2013-08-14 13:05:00,40.17,40.17,40.14,40.15,1920300.0,30.9221,30.9221,30.899,30.9067,1920300.0
2013-08-14 13:10:00,40.15,40.16,40.13,40.14,327500.0,30.9067,30.9144,30.8913,30.899,327500.0
2013-08-14 13:15:00,40.14,40.15,40.13,40.15,251800.0,30.899,30.9067,30.8913,30.9067,251800.0
2013-08-14 13:20:00,40.14,40.16,40.12,40.16,539800.0,30.899,30.9144,30.8836,30.9144,539800.0
2013-08-14 13:25:00,40.15,40.16,40.13,40.14,232600.0,30.9067,30.9144,30.8913,30.899,232600.0
2013-08-14 13:30:00,40.14,40.14,40.08,40.09,576900.0,30.899,30.899,30.8528,30.8605,576900.0
2013-08-14 13:35:00,40.08,40.14,40.08,40.1,405500.0,30.8528,30.899,30.8528,30.8682,405500.0
2013-08-14 13:40:00,40.1,40.12,40.07,40.08,327700.0,30.8682,30.8836,30.8451,30.8528,327700.0
2013-08-14 13:45:00,40.07,40.08,40.05,40.06,353400.0,30.8451,30.8528,30.8297,30.8374,353400.0
2013-08-14 13:50:00,40.07,40.11,40.06,40.09,488500.0,30.8451,30.8759,30.8374,30.8605,488500.0
2013-08-14 13:55:00,40.08,40.1,40.06,40.08,437900.0,30.8528,30.8682,30.8374,30.8528,437900.0
2013-08-14 14:00:00,40.08,40.12,40.08,40.12,148600.0,30.8528,30.8836,30.8528,30.8836,148600.0
2013-08-14 14:05:00,40.11,40.13,40.1,40.13,136500.0,30.8759,30.8913,30.8682,30.8913,136500.0
2013-08-14 14:10:00,40.12,40.13,40.1,40.1,75400.0,30.8836,30.8913,30.8682,30.8682,75400.0
2013-08-14 14:15:00,40.11,40.11,40.09,40.1,141000.0,30.8759,30.8759,30.8605,30.8682,141000.0
2013-08-14 14:20:00,40.09,40.1,40.06,40.08,1010500.0,30.8605,30.8682,30.8374,30.8528,1010500.0
2013-08-14 14:25:00,40.08,40.12,40.08,40.09,314300.0,30.8528,30.8836,30.8528,30.8605,314300.0
2013-08-14 14:30:00,40.1,40.11,40.07,40.07,177500.0,30.8682,30.8759,30.8451,30.8451,177500.0
2013-08-14 14:35:00,40.07,40.1,40.06,40.09,141500.0,30.8451,30.8682,30.8374,30.8605,141500.0
2013-08-14 14:40:00,40.09,40.11,40.08,40.11,508800.0,30.8605,30.8759,30.8528,30.8759,508800.0
2013-08-14 14:45:00,40.11,40.14,40.1,40.12,502000.0,30.8759,30.899,30.8682,30.8836,502000.0
2013-08-14 14:50:00,40.12,40.14,40.11,40.12,918500.0,30.8836,30.899,30.8759,30.8836,918500.0
2013-08-14 14:55:00,40.12,40.14,40.11,40.13,451300.0,30.8836,30.899,30.8759,30.8913,451300.0
2013-08-14 15:00:00,40.13,40.14,40.11,40.12,1032700.0,30.8913,30.899,30.8759,30.8836,1032700.0
2013-08-14 15:05:00,40.11,40.13,40.11,40.13,374300.0,30.8759,30.8913,30.8759,30.8913,374300.0
2013-08-14 15:10:00,40.13,40.15,40.12,40.15,491500.0,30.8913,30.9067,30.8836,30.9067,491500.0
2013-08-14 15:15:00,40.15,40.17,40.14,40.14,341000.0,30.9067,30.9221,30.899,30.899,341000.0
2013-08-14 15:20:00,40.14,40.16,40.13,40.13,390400.0,30.899,30.9144,30.8913,30.8913,390400.0
2013-08-14 15:25:00,40.14,40.15,40.13,40.13,299000.0,30.899,30.9067,30.8913,30.8913,299000.0
2013-08-14 15:30:00,40.14,40.14,40.11,40.11,257000.0,30.899,30.899,30.8759,30.8759,257000.0
2013-08-14 15:35:00,40.12,40.12,40.1,40.12,608600.0,30.8836,30.8836,30.8682,30.8836,608600.0
2013-08-14 15:40:00,40.12,40.12,40.09,40.11,159400.0,30.8836,30.8836,30.8605,30.8759,159400.0
2013-08-14 15:45:00,40.11,40.12,40.08,40.1,567400.0,30.8759,30.8836,30.8528,30.8682,567400.0
2013-08-14 15:50:00,40.1,40.11,40.09,40.11,630700.0,30.8682,30.8759,30.8605,30.8759,630700.0
2013-08-14 15:55:00,40.11,40.12,40.07,40.08,2894900.0,30.8759,30.8836,30.8451,30.8528,2894900.0
2013-08-15 09:30:00,39.59,39.6,39.44,39.47,3673600.0,30.4756,30.4833,30.3602,30.3833,3673600.0
2013-08-15 09:35:00,39.47,39.48,39.44,39.44,2184800.0,30.3833,30.391,30.3602,30.3602,2184800.0
2013-08-15 09:40:00,39.44,39.53,39.41,39.52,953800.0,30.3602,30.4295,30.3371,30.4218,953800.0
2013-08-15 09:45:00,39.52,39.52,39.39,39.4,1247500.0,30.4218,30.4218,30.3217,30.3294,1247500.0
2013-08-15 09:50:00,39.39,39.41,39.37,39.37,1061400.0,30.3217,30.3371,30.3063,30.3063,1061400.0
2013-08-15 09:55:00,39.38,39.45,39.34,39.43,1077400.0,30.314,30.3679,30.2832,30.3525,1077400.0
2013-08-15 10:00:00,39.43,39.47,39.36,39.38,2079800.0,30.3525,30.3833,30.2986,30.314,2079800.0
2013-08-15 10:05:00,39.39,39.39,39.27,39.27,749300.0,30.3217,30.3217,30.2293,30.2293,749300.0
2013-08-15 10:10:00,39.27,39.29,39.22,39.24,2197800.0,30.2293,30.2447,30.1908,30.2062,2197800.0
2013-08-15 10:15:00,39.24,39.29,39.23,39.27,1323100.0,30.2062,30.2447,30.1985,30.2293,1323100.0
2013-08-15 10:20:00,39.26,39.33,39.26,39.31,1139900.0,30.2216,30.2755,30.2216,30.2601,1139900.0
2013-08-15 10:25:00,39.31,39.38,39.31,39.37,677400.0,30.2601,30.314,30.2601,30.3063,677400.0
2013-08-15 10:30:00,39.38,39.38,39.31,39.33,646800.0,30.314,30.314,30.2601,30.2755,646800.0
2013-08-15 10:35:00,39.34,39.39,39.33,39.37,726600.0,30.2832,30.3217,30.2755,30.3063,726600.0
2013-08-15 10:40:00,39.37,39.39,39.34,39.37,394100.0,30.3063,30.3217,30.2832,30.3063,394100.0
2013-08-15 10:45:00,39.37,39.38,39.3,39.32,587300.0,30.3063,30.314,30.2524,30.2678,587300.0
2013-08-15 10:50:00,39.31,39.36,39.3,39.35,548900.0,30.2601,30.2986,30.2524,30.2909,548900.0
2013-08-15 10:55:00,39.35,39.38,39.34,39.38,1177100.0,30.2909,30.314,30.2832,30.314,1177100.0
2013-08-15 11:00:00,39.37,39.42,39.37,39.41,396200.0,30.3063,30.3448,30.3063,30.3371,396200.0
2013-08-15 11:05:00,39.41,39.46,39.41,39.45,664500.0,30.3371,30.3756,30.3371,30.3679,664500.0
2013-08-15 11:10:00,39.45,39.5,39.45,39.47,681500.0,30.3679,30.4064,30.3679,30.3833,681500.0
2013-08-15 11:15:00,39.46,39.54,39.46,39.52,477900.0,30.3756,30.4372,30.3756,30.4218,477900.0
2013-08-15 11:20:00,39.52,39.56,39.49,39.55,565300.0,30.4218,30.4526,30.3987,30.4449,565300.0
2013-08-15 11:25:00,39.55,39.58,39.55,39.56,308700.0,30.4449,30.468,30.4449,30.4526,308700.0
2013-08-15 11:30:00,39.57,39.59,39.56,39.57,218800.0,30.4603,30.4756,30.4526,30.4603,218800.0
2013-08-15 11:35:00,39.57,39.59,39.56,39.59,415100.0,30.4603,30.4756,30.4526,30.4756,415100.0
2013-08-15 11:40:00,39.59,39.61,39.58,39.58,548100.0,30.4756,30.491,30.468,30.468,548100.0
2013-08-15 11:45:00,39.58,39.63,39.58,39.61,310600.0,30.468,30.5064,30.468,30.491,310600.0
2013-08-15 11:50:00,39.62,39.63,39.59,39.62,478900.0,30.4987,30.5064,30.4756,30.4987,478900.0
2013-08-15 11:55:00,39.62,39.65,39.6,39.61,563200.0,30.4987,30.5218,30.4833,30.491,563200.0
2013-08-15 12:00:00,39.61,39.62,39.59,39.6,268400.0,30.491,30.4987,30.4756,30.4833,268400.0
2013-08-15 12:05:00,39.59,39.62,39.58,39.61,183600.0,30.4756,30.4987,30.468,30.491,183600.0
2013-08-15 12:10:00,39.61,39.62,39.59,39.61,97000.0,30.491,30.4987,30.4756,30.491,97000.0
2013-08-15 12:15:00,39.62,39.66,39.6,39.65,504200.0,30.4987,30.5295,30.4833,30.5218,504200.0
2013-08-15 12:20:00,39.66,39.68,39.61,39.63,727400.0,30.5295,30.5449,30.491,30.5064,727400.0
2013-08-15 12:25:00,39.63,39.64,39.61,39.64,175800.0,30.5064,30.5141,30.491,30.5141,175800.0
2013-08-15 12:30:00,39.64,39.69,39.64,39.65,422000.0,30.5141,30.5526,30.5141,30.5218,422000.0
2013-08-15 12:35:00,39.64,39.65,39.6,39.61,264700.0,30.5141,30.5218,30.4833,30.491,264700.0
2013-08-15 12:40:00,39.62,39.65,39.61,39.62,158300.0,30.4987,30.5218,30.491,30.4987,158300.0
2013-08-15 12:45:00,39.63,39.64,39.59,39.59,247000.0,30.5064,30.5141,30.4756,30.4756,247000.0
2013-08-15 12:50:00,39.59,39.65,39.58,39.64,337900.0,30.4756,30.5218,30.468,30.5141,337900.0
2013-08-15 12:55:00,39.64,39.65,39.61,39.61,290100.0,30.5141,30.5218,30.491,30.491,290100.0
2013-08-15 13:00:00,39.62,39.65,39.62,39.63,259300.0,30.4987,30.5218,30.4987,30.5064,259300.0
2013-08-15 13:05:00,39.63,39.63,39.59,39.63,457100.0,30.5064,30.5064,30.4756,30.5064,457100.0
2013-08-15 13:10:00,39.63,39.65,39.58,39.64,490600.0,30.5064,30.5218,30.468,30.5141,490600.0
2013-08-15 13:15:00,39.63,39.64,39.59,39.61,544400.0,30.5064,30.5141,30.4756,30.491,544400.0
2013-08-15 13:20:00,39.6,39.62,39.56,39.57,482700.0,30.4833,30.4987,30.4526,30.4603,482700.0
2013-08-15 13:25:00,39.56,39.59,39.55,39.57,300100.0,30.4526,30.4756,30.4449,30.4603,300100.0
2013-08-15 13:30:00,39.57,39.64,39.57,39.64,175600.0,30.4603,30.5141,30.4603,30.5141,175600.0
2013-08-15 13:35:00,39.64,39.66,39.59,39.59,639800.0,30.5141,30.5295,30.4756,30.4756,639800.0
2013-08-15 13:40:00,39.59,39.66,39.59,39.66,190000.0,30.4756,30.5295,30.4756,30.5295,190000.0
2013-08-15 13:45:00,39.66,39.69,39.65,39.66,304300.0,30.5295,30.5526,30.5218,30.5295,304300.0
2013-08-15 13:50:00,39.66,39.67,39.62,39.63,367800.0,30.5295,30.5372,30.4987,30.5064,367800.0
2013-08-15 13:55:00,39.62,39.64,39.61,39.61,285600.0,30.4987,30.5141,30.491,30.491,285600.0
2013-08-15 14:00:00,39.62,39.65,39.61,39.64,199700.0,30.4987,30.5218,30.491,30.5141,199700.0
2013-08-15 14:05:00,39.64,39.66,39.61,39.64,293300.0,30.5141,30.5295,30.491,30.5141,293300.0
2013-08-15 14:10:00,39.64,39.65,39.59,39.62,454200.0,30.5141,30.5218,30.4756,30.4987,454200.0
2013-08-15 14:15:00,39.61,39.66,39.59,39.65,239900.0,30.491,30.5295,30.4756,30.5218,239900.0
2013-08-15 14:20:00,39.65,39.7,39.63,39.69,420200.0,30.5218,30.5603,30.5064,30.5526,420200.0
2013-08-15 14:25:00,39.69,39.72,39.67,39.68,296400.0,30.5526,30.5757,30.5372,30.5449,296400.0
2013-08-15 14:30:00,39.69,39.72,39.68,39.69,214200.0,30.5526,30.5757,30.5449,30.5526,214200.0
2013-08-15 14:35:00,39.69,39.7,39.65,39.66,486400.0,30.5526,30.5603,30.5218,30.5295,486400.0
2013-08-15 14:40:00,39.66,39.68,39.64,39.68,155800.0,30.5295,30.5449,30.5141,30.5449,155800.0
2013-08-15 14:45:00,39.68,39.7,39.65,39.66,113200.0,30.5449,30.5603,30.5218,30.5295,113200.0
2013-08-15 14:50:00,39.66,39.68,39.63,39.67,289400.0,30.5295,30.5449,30.5064,30.5372,289400.0
2013-08-15 14:55:00,39.67,39.69,39.66,39.67,124700.0,30.5372,30.5526,30.5295,30.5372,124700.0
2013-08-15 15:00:00,39.67,39.68,39.65,39.66,206600.0,30.5372,30.5449,30.5218,30.5295,206600.0
2013-08-15 15:05:00,39.66,39.69,39.65,39.67,182900.0,30.5295,30.5526,30.5218,30.5372,182900.0
2013-08-15 15:10:00,39.67,39.68,39.61,39.63,424000.0,30.5372,30.5449,30.491,30.5064,424000.0
2013-08-15 15:15:00,39.64,39.64,39.59,39.59,213300.0,30.5141,30.5141,30.4756,30.4756,213300.0
2013-08-15 15:20:00,39.59,39.62,39.59,39.61,188200.0,30.4756,30.4987,30.4756,30.491,188200.0
2013-08-15 15:25:00,39.61,39.63,39.59,39.6,409300.0,30.491,30.5064,30.4756,30.4833,409300.0
2013-08-15 15:30:00,39.6,39.63,39.59,39.59,393900.0,30.4833,30.5064,30.4756,30.4756,393900.0
2013-08-15 15:35:00,39.59,39.63,39.58,39.62,1049200.0,30.4756,30.5064,30.468,30.4987,1049200.0
2013-08-15 15:40:00,39.62,39.63,39.59,39.59,674300.0,30.4987,30.5064,30.4756,30.4756,674300.0
2013-08-15 15:45:00,39.6,39.65,39.59,39.62,828900.0,30.4833,30.5218,30.4756,30.4987,828900.0
2013-08-15 15:50:00,39.62,39.63,39.59,39.59,1279200.0,30.4987,30.5064,30.4756,30.4756,1279200.0
2013-08-15 15:55:00,39.59,39.66,39.59,39.61,3656600.0,30.4756,30.5295,30.4756,30.491,3656600.0
2013-08-16 09:30:00,39.67,39.7,39.59,39.6,1871300.0,30.5372,30.5603,30.4756,30.4833,1871300.0
2013-08-16 09:35:00,39.59,39.63,39.56,39.62,1006400.0,30.4756,30.5064,30.4526,30.4987,1006400.0
2013-08-16 09:40:00,39.62,39.67,39.61,39.64,1142500.0,30.4987,30.5372,30.491,30.5141,1142500.0
2013-08-16 09:45:00,39.63,39.67,39.62,39.67,929600.0,30.5064,30.5372,30.4987,30.5372,929600.0
2013-08-16 09:50:00,39.66,39.69,39.62,39.64,1028200.0,30.5295,30.5526,30.4987,30.5141,1028200.0
2013-08-16 09:55:00,39.64,39.65,39.59,39.64,807900.0,30.5141,30.5218,30.4756,30.5141,807900.0
2013-08-16 10:00:00,39.64,39.65,39.58,39.65,1249300.0,30.5141,30.5218,30.468,30.5218,1249300.0
2013-08-16 10:05:00,39.65,39.68,39.63,39.65,995700.0,30.5218,30.5449,30.5064,30.5218,995700.0
2013-08-16 10:10:00,39.64,39.69,39.63,39.65,549000.0,30.5141,30.5526,30.5064,30.5218,549000.0
2013-08-16 10:15:00,39.65,39.66,39.6,39.63,480800.0,30.5218,30.5295,30.4833,30.5064,480800.0
2013-08-16 10:20:00,39.63,39.64,39.6,39.6,533800.0,30.5064,30.5141,30.4833,30.4833,533800.0
2013-08-16 10:25:00,39.6,39.66,39.59,39.64,310600.0,30.4833,30.5295,30.4756,30.5141,310600.0
2013-08-16 10:30:00,39.64,39.67,39.6,39.66,278200.0,30.5141,30.5372,30.4833,30.5295,278200.0
2013-08-16 10:35:00,39.66,39.71,39.66,39.7,487100.0,30.5295,30.568,30.5295,30.5603,487100.0
2013-08-16 10:40:00,39.7,39.72,39.66,39.67,526600.0,30.5603,30.5757,30.5295,30.5372,526600.0
2013-08-16 10:45:00,39.67,39.72,39.66,39.71,325900.0,30.5372,30.5757,30.5295,30.568,325900.0
2013-08-16 10:50:00,39.71,39.74,39.69,39.73,603700.0,30.568,30.5911,30.5526,30.5834,603700.0
2013-08-16 10:55:00,39.73,39.74,39.7,39.71,185700.0,30.5834,30.5911,30.5603,30.568,185700.0
2013-08-16 11:00:00,39.71,39.72,39.7,39.71,1012000.0,30.568,30.5757,30.5603,30.568,1012000.0
2013-08-16 11:05:00,39.71,39.72,39.67,39.68,829300.0,30.568,30.5757,30.5372,30.5449,829300.0
2013-08-16 11:10:00,39.68,39.7,39.65,39.66,491600.0,30.5449,30.5603,30.5218,30.5295,491600.0
2013-08-16 11:15:00,39.66,39.67,39.64,39.65,922800.0,30.5295,30.5372,30.5141,30.5218,922800.0
2013-08-16 11:20:00,39.64,39.65,39.62,39.63,272600.0,30.5141,30.5218,30.4987,30.5064,272600.0
2013-08-16 11:25:00,39.63,39.66,39.62,39.63,680000.0,30.5064,30.5295,30.4987,30.5064,680000.0
2013-08-16 11:30:00,39.63,39.66,39.62,39.64,204300.0,30.5064,30.5295,30.4987,30.5141,204300.0
2013-08-16 11:35:00,39.63,39.67,39.63,39.67,906000.0,30.5064,30.5372,30.5064,30.5372,906000.0
2013-08-16 11:40:00,39.67,39.68,39.65,39.68,257100.0,30.5372,30.5449,30.5218,30.5449,257100.0
2013-08-16 11:45:00,39.68,39.69,39.66,39.68,335700.0,30.5449,30.5526,30.5295,30.5449,335700.0
2013-08-16 11:50:00,39.67,39.68,39.65,39.67,153400.0,30.5372,30.5449,30.5218,30.5372,153400.0
2013-08-16 11:55:00,39.68,39.7,39.67,39.68,255400.0,30.5449,30.5603,30.5372,30.5449,255400.0
2013-08-16 12:00:00,39.68,39.69,39.65,39.69,255400.0,30.5449,30.5526,30.5218,30.5526,255400.0
2013-08-16 12:05:00,39.68,39.69,39.65,39.66,238400.0,30.5449,30.5526,30.5218,30.5295,238400.0
2013-08-16 12:10:00,39.66,39.67,39.6,39.62,558200.0,30.5295,30.5372,30.4833,30.4987,558200.0
2013-08-16 12:15:00,39.63,39.63,39.6,39.62,230100.0,30.5064,30.5064,30.4833,30.4987,230100.0
2013-08-16 12:20:00,39.62,39.62,39.58,39.58,172600.0,30.4987,30.4987,30.468,30.468,172600.0
2013-08-16 12:25:00,39.59,39.6,39.55,39.56,394300.0,30.4756,30.4833,30.4449,30.4526,394300.0
2013-08-16 12:30:00,39.57,39.58,39.54,39.57,478400.0,30.4603,30.468,30.4372,30.4603,478400.0
2013-08-16 12:35:00,39.56,39.57,39.51,39.51,957000.0,30.4526,30.4603,30.4141,30.4141,957000.0
2013-08-16 12:40:00,39.51,39.52,39.49,39.5,246300.0,30.4141,30.4218,30.3987,30.4064,246300.0
2013-08-16 12:45:00,39.49,39.53,39.48,39.48,413900.0,30.3987,30.4295,30.391,30.391,413900.0
2013-08-16 12:50:00,39.48,39.53,39.48,39.52,658800.0,30.391,30.4295,30.391,30.4218,658800.0
2013-08-16 12:55:00,39.52,39.53,39.49,39.49,211200.0,30.4218,30.4295,30.3987,30.3987,211200.0
2013-08-16 13:00:00,39.5,39.52,39.48,39.5,523800.0,30.4064,30.4218,30.391,30.4064,523800.0
2013-08-16 13:05:00,39.5,39.5,39.46,39.48,497700.0,30.4064,30.4064,30.3756,30.391,497700.0
2013-08-16 13:10:00,39.47,39.48,39.43,39.43,444700.0,30.3833,30.391,30.3525,30.3525,444700.0
2013-08-16 13:15:00,39.43,39.46,39.43,39.45,422900.0,30.3525,30.3756,30.3525,30.3679,422900.0
2013-08-16 13:20:00,39.45,39.47,39.43,39.47,182800.0,30.3679,30.3833,30.3525,30.3833,182800.0
2013-08-16 13:25:00,39.46,39.47,39.45,39.45,313200.0,30.3756,30.3833,30.3679,30.3679,313200.0
2013-08-16 13:30:00,39.45,39.46,39.43,39.45,250800.0,30.3679,30.3756,30.3525,30.3679,250800.0
2013-08-16 13:35:00,39.45,39.45,39.38,39.39,592700.0,30.3679,30.3679,30.314,30.3217,592700.0
2013-08-16 13:40:00,39.39,39.41,39.32,39.32,2448300.0,30.3217,30.3371,30.2678,30.2678,2448300.0
2013-08-16 13:45:00,39.32,39.32,39.27,39.3,1381100.0,30.2678,30.2678,30.2293,30.2524,1381100.0
2013-08-16 13:50:00,39.3,39.34,39.29,39.34,412500.0,30.2524,30.2832,30.2447,30.2832,412500.0
2013-08-16 13:55:00,39.34,39.35,39.33,39.35,618800.0,30.2832,30.2909,30.2755,30.2909,618800.0
2013-08-16 14:00:00,39.35,39.37,39.34,39.37,259400.0,30.2909,30.3063,30.2832,30.3063,259400.0
2013-08-16 14:05:00,39.37,39.38,39.33,39.34,422400.0,30.3063,30.314,30.2755,30.2832,422400.0
2013-08-16 14:10:00,39.34,39.34,39.31,39.33,672200.0,30.2832,30.2832,30.2601,30.2755,672200.0
2013-08-16 14:15:00,39.33,39.33,39.28,39.3,337700.0,30.2755,30.2755,30.237,30.2524,337700.0
2013-08-16 14:20:00,39.3,39.35,39.29,39.33,320600.0,30.2524,30.2909,30.2447,30.2755,320600.0
2013-08-16 14:25:00,39.33,39.34,39.3,39.33,443800.0,30.2755,30.2832,30.2524,30.2755,443800.0
2013-08-16 14:30:00,39.32,39.33,39.29,39.3,862600.0,30.2678,30.2755,30.2447,30.2524,862600.0
2013-08-16 14:35:00,39.3,39.35,39.3,39.33,512900.0,30.2524,30.2909,30.2524,30.2755,512900.0
2013-08-16 14:40:00,39.34,39.36,39.33,39.33,500800.0,30.2832,30.2986,30.2755,30.2755,500800.0
2013-08-16 14:45:00,39.34,39.37,39.33,39.35,336700.0,30.2832,30.3063,30.2755,30.2909,336700.0
2013-08-16 14:50:00,39.35,39.39,39.35,39.37,591100.0,30.2909,30.3217,30.2909,30.3063,591100.0
2013-08-16 14:55:00,39.37,39.41,39.36,39.4,799100.0,30.3063,30.3371,30.2986,30.3294,799100.0
2013-08-16 15:00:00,39.4,39.41,39.38,39.38,953100.0,30.3294,30.3371,30.314,30.314,953100.0
2013-08-16 15:05:00,39.38,39.41,39.37,39.38,563900.0,30.314,30.3371,30.3063,30.314,563900.0
2013-08-16 15:10:00,39.39,39.4,39.35,39.36,701700.0,30.3217,30.3294,30.2909,30.2986,701700.0
2013-08-16 15:15:00,39.36,39.37,39.32,39.33,483500.0,30.2986,30.3063,30.2678,30.2755,483500.0
2013-08-16 15:20:00,39.32,39.37,39.32,39.34,932200.0,30.2678,30.3063,30.2678,30.2832,932200.0
2013-08-16 15:25:00,39.34,39.34,39.3,39.31,785700.0,30.2832,30.2832,30.2524,30.2601,785700.0
2013-08-16 15:30:00,39.31,39.32,39.29,39.32,1199300.0,30.2601,30.2678,30.2447,30.2678,1199300.0
2013-08-16 15:35:00,39.32,39.36,39.31,39.36,775900.0,30.2678,30.2986,30.2601,30.2986,775900.0
2013-08-16 15:40:00,39.36,39.36,39.31,39.32,1260300.0,30.2986,30.2986,30.2601,30.2678,1260300.0
2013-08-16 15:45:00,39.31,39.33,39.28,39.29,1242700.0,30.2601,30.2755,30.237,30.2447,1242700.0
2013-08-16 15:50:00,39.3,39.32,39.28,39.32,1079900.0,30.2524,30.2678,30.237,30.2678,1079900.0
2013-08-16 15:55:00,39.32,39.32,39.25,39.32,4821800.0,30.2678,30.2678,30.2139,30.2678,4821800.0
2013-08-19 09:30:00,38.98,39.02,38.95,38.98,1399400.0,30.0061,30.0369,29.983,30.0061,1399400.0
2013-08-19 09:35:00,38.98,38.99,38.95,38.96,776800.0,30.0061,30.0138,29.983,29.9907,776800.0
2013-08-19 09:40:00,38.97,39.01,38.95,38.95,1071600.0,29.9984,30.0292,29.983,29.983,1071600.0
2013-08-19 09:45:00,38.95,38.96,38.89,38.91,691800.0,29.983,29.9907,29.9368,29.9522,691800.0
2013-08-19 09:50:00,38.9,38.94,38.86,38.93,995400.0,29.9445,29.9753,29.9137,29.9676,995400.0
2013-08-19 09:55:00,38.94,39.0,38.93,38.99,496200.0,29.9753,30.0215,29.9676,30.0138,496200.0
2013-08-19 10:00:00,38.99,39.03,38.96,38.97,495400.0,30.0138,30.0446,29.9907,29.9984,495400.0
2013-08-19 10:05:00,38.97,38.99,38.91,38.91,612800.0,29.9984,30.0138,29.9522,29.9522,612800.0
2013-08-19 10:10:00,38.91,38.95,38.9,38.92,436300.0,29.9522,29.983,29.9445,29.9599,436300.0
2013-08-19 10:15:00,38.92,38.95,38.9,38.91,482200.0,29.9599,29.983,29.9445,29.9522,482200.0
2013-08-19 10:20:00,38.91,38.95,38.89,38.91,476900.0,29.9522,29.983,29.9368,29.9522,476900.0
2013-08-19 10:25:00,38.91,38.92,38.89,38.92,241200.0,29.9522,29.9599,29.9368,29.9599,241200.0
2013-08-19 10:30:00,38.91,38.96,38.88,38.95,782300.0,29.9522,29.9907,29.9291,29.983,782300.0
2013-08-19 10:35:00,38.96,39.03,38.95,39.02,1224800.0,29.9907,30.0446,29.983,30.0369,1224800.0
2013-08-19 10:40:00,39.01,39.03,38.98,38.98,512200.0,30.0292,30.0446,30.0061,30.0061,512200.0
2013-08-19 10:45:00,38.98,39.02,38.97,38.98,399200.0,30.0061,30.0369,29.9984,30.0061,399200.0
2013-08-19 10:50:00,38.98,39.0,38.97,39.0,187800.0,30.0061,30.0215,29.9984,30.0215,187800.0
2013-08-19 10:55:00,38.99,39.0,38.95,38.98,302200.0,30.0138,30.0215,29.983,30.0061,302200.0
2013-08-19 11:00:00,38.98,38.98,38.94,38.96,454800.0,30.0061,30.0061,29.9753,29.9907,454800.0
2013-08-19 11:05:00,38.96,39.01,38.96,39.0,431500.0,29.9907,30.0292,29.9907,30.0215,431500.0
2013-08-19 11:10:00,39.0,39.02,38.98,39.0,442800.0,30.0215,30.0369,30.0061,30.0215,442800.0
2013-08-19 11:15:00,39.0,39.01,38.95,38.96,270000.0,30.0215,30.0292,29.983,29.9907,270000.0
2013-08-19 11:20:00,38.95,38.99,38.95,38.97,306100.0,29.983,30.0138,29.983,29.9984,306100.0
2013-08-19 11:25:00,38.96,38.98,38.96,38.97,205700.0,29.9907,30.0061,29.9907,29.9984,205700.0
2013-08-19 11:30:00,38.97,38.97,38.93,38.96,447200.0,29.9984,29.9984,29.9676,29.9907,447200.0
2013-08-19 11:35:00,38.95,38.98,38.93,38.95,313600.0,29.983,30.0061,29.9676,29.983,313600.0
2013-08-19 11:40:00,38.95,38.98,38.95,38.97,163500.0,29.983,30.0061,29.983,29.9984,163500.0
2013-08-19 11:45:00,38.97,38.99,38.95,38.97,352800.0,29.9984,30.0138,29.983,29.9984,352800.0
2013-08-19 11:50:00,38.97,38.97,38.94,38.96,163000.0,29.9984,29.9984,29.9753,29.9907,163000.0
2013-08-19 11:55:00,38.95,38.98,38.95,38.96,94200.0,29.983,30.0061,29.983,29.9907,94200.0
2013-08-19 12:00:00,38.96,38.99,38.95,38.99,263400.0,29.9907,30.0138,29.983,30.0138,263400.0
2013-08-19 12:05:00,38.99,39.0,38.98,38.99,432200.0,30.0138,30.0215,30.0061,30.0138,432200.0
2013-08-19 12:10:00,38.98,39.0,38.98,38.99,501000.0,30.0061,30.0215,30.0061,30.0138,501000.0
2013-08-19 12:15:00,38.99,39.0,38.96,38.96,117000.0,30.0138,30.0215,29.9907,29.9907,117000.0
2013-08-19 12:20:00,38.97,38.98,38.95,38.97,82600.0,29.9984,30.0061,29.983,29.9984,82600.0
2013-08-19 12:25:00,38.97,38.99,38.95,38.95,256400.0,29.9984,30.0138,29.983,29.983,256400.0
2013-08-19 12:30:00,38.96,38.96,38.93,38.95,173000.0,29.9907,29.9907,29.9676,29.983,173000.0
2013-08-19 12:35:00,38.95,38.96,38.92,38.94,343400.0,29.983,29.9907,29.9599,29.9753,343400.0
2013-08-19 12:40:00,38.93,38.95,38.91,38.94,440600.0,29.9676,29.983,29.9522,29.9753,440600.0
2013-08-19 12:45:00,38.94,38.96,38.92,38.93,182700.0,29.9753,29.9907,29.9599,29.9676,182700.0
2013-08-19 12:50:00,38.93,38.94,38.91,38.93,123800.0,29.9676,29.9753,29.9522,29.9676,123800.0
2013-08-19 12:55:00,38.93,38.96,38.92,38.95,296400.0,29.9676,29.9907,29.9599,29.983,296400.0
2013-08-19 13:00:00,38.94,38.95,38.91,38.92,262700.0,29.9753,29.983,29.9522,29.9599,262700.0
2013-08-19 13:05:00,38.91,38.92,38.9,38.9,274200.0,29.9522,29.9599,29.9445,29.9445,274200.0
2013-08-19 13:10:00,38.9,38.91,38.89,38.89,343100.0,29.9445,29.9522,29.9368,29.9368,343100.0
2013-08-19 13:15:00,38.89,38.9,38.87,38.88,858600.0,29.9368,29.9445,29.9214,29.9291,858600.0
2013-08-19 13:20:00,38.88,38.88,38.87,38.87,292100.0,29.9291,29.9291,29.9214,29.9214,292100.0
2013-08-19 13:25:00,38.87,38.87,38.82,38.82,1649500.0,29.9214,29.9214,29.8829,29.8829,1649500.0
2013-08-19 13:30:00,38.82,38.82,38.77,38.77,558600.0,29.8829,29.8829,29.8444,29.8444,558600.0
2013-08-19 13:35:00,38.77,38.78,38.74,38.75,944700.0,29.8444,29.8521,29.8213,29.829,944700.0
2013-08-19 13:40:00,38.75,38.76,38.73,38.74,290300.0,29.829,29.8367,29.8136,29.8213,290300.0
2013-08-19 13:45:00,38.74,38.75,38.73,38.74,215200.0,29.8213,29.829,29.8136,29.8213,215200.0
2013-08-19 13:50:00,38.75,38.8,38.74,38.79,287300.0,29.829,29.8675,29.8213,29.8598,287300.0
2013-08-19 13:55:00,38.8,38.8,38.77,38.78,125400.0,29.8675,29.8675,29.8444,29.8521,125400.0
2013-08-19 14:00:00,38.77,38.78,38.74,38.75,691600.0,29.8444,29.8521,29.8213,29.829,691600.0
2013-08-19 14:05:00,38.74,38.75,38.7,38.72,1254400.0,29.8213,29.829,29.7905,29.8059,1254400.0
2013-08-19 14:10:00,38.72,38.72,38.7,38.72,334400.0,29.8059,29.8059,29.7905,29.8059,334400.0
2013-08-19 14:15:00,38.72,38.74,38.71,38.72,722700.0,29.8059,29.8213,29.7982,29.8059,722700.0
2013-08-19 14:20:00,38.73,38.74,38.71,38.73,276300.0,29.8136,29.8213,29.7982,29.8136,276300.0
2013-08-19 14:25:00,38.73,38.74,38.72,38.73,191500.0,29.8136,29.8213,29.8059,29.8136,191500.0
2013-08-19 14:30:00,38.73,38.74,38.69,38.72,400100.0,29.8136,29.8213,29.7828,29.8059,400100.0
2013-08-19 14:35:00,38.72,38.75,38.71,38.74,209400.0,29.8059,29.829,29.7982,29.8213,209400.0
2013-08-19 14:40:00,38.75,38.76,38.71,38.72,415100.0,29.829,29.8367,29.7982,29.8059,415100.0
2013-08-19 14:45:00,38.72,38.73,38.71,38.72,136700.0,29.8059,29.8136,29.7982,29.8059,136700.0
2013-08-19 14:50:00,38.71,38.72,38.69,38.69,271800.0,29.7982,29.8059,29.7828,29.7828,271800.0
2013-08-19 14:55:00,38.69,38.71,38.68,38.7,209100.0,29.7828,29.7982,29.7751,29.7905,209100.0
2013-08-19 15:00:00,38.7,38.73,38.68,38.68,1117400.0,29.7905,29.8136,29.7751,29.7751,1117400.0
2013-08-19 15:05:00,38.68,38.7,38.67,38.68,861700.0,29.7751,29.7905,29.7675,29.7751,861700.0
2013-08-19 15:10:00,38.68,38.68,38.66,38.66,391400.0,29.7751,29.7751,29.7598,29.7598,391400.0
2013-08-19 15:15:00,38.66,38.7,38.66,38.68,934400.0,29.7598,29.7905,29.7598,29.7751,934400.0
2013-08-19 15:20:00,38.67,38.68,38.66,38.68,344400.0,29.7675,29.7751,29.7598,29.7751,344400.0
2013-08-19 15:25:00,38.68,38.68,38.64,38.64,984200.0,29.7751,29.7751,29.7444,29.7444,984200.0
2013-08-19 15:30:00,38.64,38.65,38.6,38.62,1718200.0,29.7444,29.7521,29.7136,29.729,1718200.0
2013-08-19 15:35:00,38.62,38.62,38.56,38.56,1765200.0,29.729,29.729,29.6828,29.6828,1765200.0
2013-08-19 15:40:00,38.56,38.57,38.54,38.56,1614400.0,29.6828,29.6905,29.6674,29.6828,1614400.0
2013-08-19 15:45:00,38.56,38.6,38.55,38.59,1507300.0,29.6828,29.7136,29.6751,29.7059,1507300.0
2013-08-19 15:50:00,38.59,38.61,38.56,38.58,1800500.0,29.7059,29.7213,29.6828,29.6982,1800500.0
2013-08-19 15:55:00,38.58,38.59,38.55,38.59,4249400.0,29.6982,29.7059,29.6751,29.7059,4249400.0
2013-08-20 09:30:00,38.37,38.46,38.35,38.43,1641500.0,29.5365,29.6058,29.5211,29.5827,1641500.0
2013-08-20 09:35:00,38.43,38.44,38.38,38.39,1052100.0,29.5827,29.5904,29.5442,29.5519,1052100.0
2013-08-20 09:40:00,38.39,38.43,38.36,38.37,1024400.0,29.5519,29.5827,29.5288,29.5365,1024400.0
2013-08-20 09:45:00,38.37,38.44,38.35,38.42,1514900.0,29.5365,29.5904,29.5211,29.575,1514900.0
2013-08-20 09:50:00,38.42,38.5,38.41,38.49,3057700.0,29.575,29.6366,29.5673,29.6289,3057700.0
2013-08-20 09:55:00,38.49,38.54,38.49,38.51,2008600.0,29.6289,29.6674,29.6289,29.6443,2008600.0
2013-08-20 10:00:00,38.51,38.6,38.5,38.59,2338700.0,29.6443,29.7136,29.6366,29.7059,2338700.0
2013-08-20 10:05:00,38.59,38.6,38.56,38.59,1301500.0,29.7059,29.7136,29.6828,29.7059,1301500.0
2013-08-20 10:10:00,38.59,38.62,38.56,38.56,899200.0,29.7059,29.729,29.6828,29.6828,899200.0
2013-08-20 10:15:00,38.57,38.57,38.51,38.54,1173200.0,29.6905,29.6905,29.6443,29.6674,1173200.0
2013-08-20 10:20:00,38.54,38.61,38.54,38.58,428400.0,29.6674,29.7213,29.6674,29.6982,428400.0
2013-08-20 10:25:00,38.58,38.59,38.53,38.54,644000.0,29.6982,29.7059,29.6597,29.6674,644000.0
2013-08-20 10:30:00,38.53,38.56,38.51,38.55,393100.0,29.6597,29.6828,29.6443,29.6751,393100.0
2013-08-20 10:35:00,38.54,38.59,38.54,38.57,727200.0,29.6674,29.7059,29.6674,29.6905,727200.0
2013-08-20 10:40:00,38.58,38.59,38.56,38.57,376000.0,29.6982,29.7059,29.6828,29.6905,376000.0
2013-08-20 10:45:00,38.57,38.59,38.55,38.59,427300.0,29.6905,29.7059,29.6751,29.7059,427300.0
2013-08-20 10:50:00,38.59,38.59,38.55,38.57,365700.0,29.7059,29.7059,29.6751,29.6905,365700.0
2013-08-20 10:55:00,38.58,38.58,38.55,38.56,380500.0,29.6982,29.6982,29.6751,29.6828,380500.0
2013-08-20 11:00:00,38.56,38.6,38.56,38.59,360300.0,29.6828,29.7136,29.6828,29.7059,360300.0
2013-08-20 11:05:00,38.59,38.61,38.59,38.6,86000.0,29.7059,29.7213,29.7059,29.7136,86000.0
2013-08-20 11:10:00,38.6,38.6,38.56,38.56,239900.0,29.7136,29.7136,29.6828,29.6828,239900.0
2013-08-20 11:15:00,38.56,38.57,38.54,38.55,444100.0,29.6828,29.6905,29.6674,29.6751,444100.0
2013-08-20 11:20:00,38.56,38.57,38.55,38.57,124500.0,29.6828,29.6905,29.6751,29.6905,124500.0
2013-08-20 11:25:00,38.58,38.59,38.56,38.57,205200.0,29.6982,29.7059,29.6828,29.6905,205200.0
2013-08-20 11:30:00,38.58,38.63,38.57,38.63,401900.0,29.6982,29.7367,29.6905,29.7367,401900.0
2013-08-20 11:35:00,38.62,38.63,38.59,38.61,343500.0,29.729,29.7367,29.7059,29.7213,343500.0
2013-08-20 11:40:00,38.61,38.64,38.61,38.64,361600.0,29.7213,29.7444,29.7213,29.7444,361600.0
2013-08-20 11:45:00,38.65,38.69,38.64,38.68,435500.0,29.7521,29.7828,29.7444,29.7751,435500.0
2013-08-20 11:50:00,38.69,38.69,38.65,38.67,709300.0,29.7828,29.7828,29.7521,29.7675,709300.0
2013-08-20 11:55:00,38.66,38.68,38.66,38.68,146000.0,29.7598,29.7751,29.7598,29.7751,146000.0
2013-08-20 12:00:00,38.68,38.71,38.67,38.71,633200.0,29.7751,29.7982,29.7675,29.7982,633200.0
2013-08-20 12:05:00,38.71,38.72,38.68,38.69,464800.0,29.7982,29.8059,29.7751,29.7828,464800.0
2013-08-20 12:10:00,38.69,38.7,38.67,38.7,209100.0,29.7828,29.7905,29.7675,29.7905,209100.0
2013-08-20 12:15:00,38.7,38.72,38.69,38.71,217300.0,29.7905,29.8059,29.7828,29.7982,217300.0
2013-08-20 12:20:00,38.72,38.72,38.69,38.72,313500.0,29.8059,29.8059,29.7828,29.8059,313500.0
2013-08-20 12:25:00,38.72,38.73,38.71,38.72,225300.0,29.8059,29.8136,29.7982,29.8059,225300.0
2013-08-20 12:30:00,38.73,38.73,38.68,38.69,322300.0,29.8136,29.8136,29.7751,29.7828,322300.0
2013-08-20 12:35:00,38.69,38.69,38.64,38.64,278300.0,29.7828,29.7828,29.7444,29.7444,278300.0
2013-08-20 12:40:00,38.65,38.65,38.62,38.64,135600.0,29.7521,29.7521,29.729,29.7444,135600.0
2013-08-20 12:45:00,38.63,38.64,38.63,38.63,71400.0,29.7367,29.7444,29.7367,29.7367,71400.0
2013-08-20 12:50:00,38.63,38.64,38.62,38.62,149400.0,29.7367,29.7444,29.729,29.729,149400.0
2013-08-20 12:55:00,38.62,38.65,38.62,38.65,190200.0,29.729,29.7521,29.729,29.7521,190200.0
2013-08-20 13:00:00,38.65,38.7,38.64,38.67,558000.0,29.7521,29.7905,29.7444,29.7675,558000.0
2013-08-20 13:05:00,38.68,38.69,38.67,38.69,165800.0,29.7751,29.7828,29.7675,29.7828,165800.0
2013-08-20 13:10:00,38.69,38.71,38.67,38.68,251700.0,29.7828,29.7982,29.7675,29.7751,251700.0
2013-08-20 13:15:00,38.68,38.68,38.66,38.66,94600.0,29.7751,29.7751,29.7598,29.7598,94600.0
2013-08-20 13:20:00,38.66,38.68,38.65,38.66,484800.0,29.7598,29.7751,29.7521,29.7598,484800.0
2013-08-20 13:25:00,38.67,38.68,38.65,38.67,661700.0,29.7675,29.7751,29.7521,29.7675,661700.0
2013-08-20 13:30:00,38.67,38.69,38.64,38.66,224300.0,29.7675,29.7828,29.7444,29.7598,224300.0
2013-08-20 13:35:00,38.66,38.67,38.65,38.65,136100.0,29.7598,29.7675,29.7521,29.7521,136100.0
2013-08-20 13:40:00,38.65,38.66,38.65,38.65,373000.0,29.7521,29.7598,29.7521,29.7521,373000.0
2013-08-20 13:45:00,38.65,38.69,38.65,38.68,259900.0,29.7521,29.7828,29.7521,29.7751,259900.0
2013-08-20 13:50:00,38.67,38.69,38.66,38.68,86600.0,29.7675,29.7828,29.7598,29.7751,86600.0
2013-08-20 13:55:00,38.67,38.68,38.63,38.63,168500.0,29.7675,29.7751,29.7367,29.7367,168500.0
2013-08-20 14:00:00,38.63,38.64,38.61,38.62,81400.0,29.7367,29.7444,29.7213,29.729,81400.0
2013-08-20 14:05:00,38.61,38.64,38.6,38.61,211800.0,29.7213,29.7444,29.7136,29.7213,211800.0
2013-08-20 14:10:00,38.62,38.62,38.59,38.61,707100.0,29.729,29.729,29.7059,29.7213,707100.0
2013-08-20 14:15:00,38.61,38.62,38.59,38.6,131600.0,29.7213,29.729,29.7059,29.7136,131600.0
2013-08-20 14:20:00,38.59,38.6,38.57,38.6,313000.0,29.7059,29.7136,29.6905,29.7136,313000.0
2013-08-20 14:25:00,38.59,38.63,38.58,38.61,275100.0,29.7059,29.7367,29.6982,29.7213,275100.0
2013-08-20 14:30:00,38.61,38.62,38.59,38.61,393700.0,29.7213,29.729,29.7059,29.7213,393700.0
2013-08-20 14:35:00,38.61,38.61,38.59,38.61,368000.0,29.7213,29.7213,29.7059,29.7213,368000.0
2013-08-20 14:40:00,38.61,38.61,38.59,38.61,105100.0,29.7213,29.7213,29.7059,29.7213,105100.0
2013-08-20 14:45:00,38.61,38.62,38.59,38.62,549600.0,29.7213,29.729,29.7059,29.729,549600.0
2013-08-20 14:50:00,38.62,38.63,38.61,38.62,71900.0,29.729,29.7367,29.7213,29.729,71900.0
2013-08-20 14:55:00,38.63,38.63,38.59,38.61,250700.0,29.7367,29.7367,29.7059,29.7213,250700.0
2013-08-20 15:00:00,38.61,38.62,38.6,38.62,123500.0,29.7213,29.729,29.7136,29.729,123500.0
2013-08-20 15:05:00,38.62,38.65,38.61,38.64,488700.0,29.729,29.7521,29.7213,29.7444,488700.0
2013-08-20 15:10:00,38.64,38.64,38.61,38.62,222800.0,29.7444,29.7444,29.7213,29.729,222800.0
2013-08-20 15:15:00,38.62,38.63,38.6,38.61,244300.0,29.729,29.7367,29.7136,29.7213,244300.0
2013-08-20 15:20:00,38.61,38.61,38.58,38.58,189000.0,29.7213,29.7213,29.6982,29.6982,189000.0
2013-08-20 15:25:00,38.58,38.59,38.57,38.58,590400.0,29.6982,29.7059,29.6905,29.6982,590400.0
2013-08-20 15:30:00,38.58,38.61,38.57,38.59,912500.0,29.6982,29.7213,29.6905,29.7059,912500.0
2013-08-20 15:35:00,38.59,38.6,38.58,38.58,604800.0,29.7059,29.7136,29.6982,29.6982,604800.0
2013-08-20 15:40:00,38.58,38.58,38.55,38.55,847200.0,29.6982,29.6982,29.6751,29.6751,847200.0
2013-08-20 15:45:00,38.55,38.56,38.54,38.55,1270700.0,29.6751,29.6828,29.6674,29.6751,1270700.0
2013-08-20 15:50:00,38.55,38.55,38.54,38.55,1034400.0,29.6751,29.6751,29.6674,29.6751,1034400.0
2013-08-20 15:55:00,38.54,38.55,38.49,38.52,3341700.0,29.6674,29.6751,29.6289,29.652,3341700.0
2013-08-21 09:30:00,38.02,38.04,37.95,37.98,1292200.0,29.2671,29.2825,29.2132,29.2363,1292200.0
2013-08-21 09:35:00,37.98,38.0,37.93,38.0,1042000.0,29.2363,29.2517,29.1978,29.2517,1042000.0
2013-08-21 09:40:00,38.0,38.05,37.98,38.05,1038700.0,29.2517,29.2902,29.2363,29.2902,1038700.0
2013-08-21 09:45:00,38.05,38.06,38.01,38.01,721900.0,29.2902,29.2979,29.2594,29.2594,721900.0
2013-08-21 09:50:00,38.01,38.02,37.97,37.98,1218200.0,29.2594,29.2671,29.2286,29.2363,1218200.0
2013-08-21 09:55:00,37.97,38.0,37.94,37.97,670600.0,29.2286,29.2517,29.2055,29.2286,670600.0
2013-08-21 10:00:00,37.96,38.01,37.93,37.98,1232600.0,29.2209,29.2594,29.1978,29.2363,1232600.0
2013-08-21 10:05:00,37.99,37.99,37.94,37.95,760000.0,29.244,29.244,29.2055,29.2132,760000.0
2013-08-21 10:10:00,37.96,37.96,37.88,37.88,876100.0,29.2209,29.2209,29.1593,29.1593,876100.0
2013-08-21 10:15:00,37.88,37.91,37.86,37.87,2324700.0,29.1593,29.1824,29.1439,29.1516,2324700.0
2013-08-21 10:20:00,37.87,37.93,37.87,37.92,1025600.0,29.1516,29.1978,29.1516,29.1901,1025600.0
2013-08-21 10:25:00,37.92,37.93,37.9,37.91,460000.0,29.1901,29.1978,29.1747,29.1824,460000.0
2013-08-21 10:30:00,37.9,37.91,37.84,37.85,1309100.0,29.1747,29.1824,29.1285,29.1362,1309100.0
2013-08-21 10:35:00,37.85,37.86,37.82,37.86,873300.0,29.1362,29.1439,29.1131,29.1439,873300.0
2013-08-21 10:40:00,37.86,37.95,37.86,37.95,1410500.0,29.1439,29.2132,29.1439,29.2132,1410500.0
2013-08-21 10:45:00,37.94,37.97,37.92,37.94,584400.0,29.2055,29.2286,29.1901,29.2055,584400.0
2013-08-21 10:50:00,37.94,37.95,37.91,37.92,417300.0,29.2055,29.2132,29.1824,29.1901,417300.0
2013-08-21 10:55:00,37.91,37.93,37.89,37.9,723000.0,29.1824,29.1978,29.167,29.1747,723000.0
2013-08-21 11:00:00,37.91,37.96,37.91,37.95,1145800.0,29.1824,29.2209,29.1824,29.2132,1145800.0
2013-08-21 11:05:00,37.95,37.95,37.91,37.91,411800.0,29.2132,29.2132,29.1824,29.1824,411800.0
2013-08-21 11:10:00,37.91,37.93,37.9,37.91,350700.0,29.1824,29.1978,29.1747,29.1824,350700.0
2013-08-21 11:15:00,37.91,37.94,37.91,37.92,899300.0,29.1824,29.2055,29.1824,29.1901,899300.0
2013-08-21 11:20:00,37.93,37.93,37.89,37.91,1029400.0,29.1978,29.1978,29.167,29.1824,1029400.0
2013-08-21 11:25:00,37.91,37.92,37.88,37.9,490300.0,29.1824,29.1901,29.1593,29.1747,490300.0
2013-08-21 11:30:00,37.9,37.93,37.9,37.93,251000.0,29.1747,29.1978,29.1747,29.1978,251000.0
2013-08-21 11:35:00,37.93,37.94,37.89,37.9,423800.0,29.1978,29.2055,29.167,29.1747,423800.0
2013-08-21 11:40:00,37.89,37.93,37.87,37.92,483600.0,29.167,29.1978,29.1516,29.1901,483600.0
2013-08-21 11:45:00,37.92,37.93,37.84,37.85,994900.0,29.1901,29.1978,29.1285,29.1362,994900.0
2013-08-21 11:50:00,37.85,37.86,37.79,37.8,2895200.0,29.1362,29.1439,29.09,29.0977,2895200.0
2013-08-21 11:55:00,37.8,37.82,37.78,37.8,1177000.0,29.0977,29.1131,29.0823,29.0977,1177000.0
2013-08-21 12:00:00,37.8,37.82,37.79,37.8,1149400.0,29.0977,29.1131,29.09,29.0977,1149400.0
2013-08-21 12:05:00,37.8,37.82,37.79,37.8,513300.0,29.0977,29.1131,29.09,29.0977,513300.0
2013-08-21 12:10:00,37.79,37.88,37.78,37.88,1306900.0,29.09,29.1593,29.0823,29.1593,1306900.0
2013-08-21 12:15:00,37.88,37.92,37.88,37.91,1612600.0,29.1593,29.1901,29.1593,29.1824,1612600.0
2013-08-21 12:20:00,37.91,37.93,37.88,37.89,897700.0,29.1824,29.1978,29.1593,29.167,897700.0
2013-08-21 12:25:00,37.89,37.89,37.86,37.86,451500.0,29.167,29.167,29.1439,29.1439,451500.0
2013-08-21 12:30:00,37.87,37.88,37.83,37.86,557300.0,29.1516,29.1593,29.1208,29.1439,557300.0
2013-08-21 12:35:00,37.86,37.87,37.84,37.86,273000.0,29.1439,29.1516,29.1285,29.1439,273000.0
2013-08-21 12:40:00,37.86,37.89,37.85,37.89,199000.0,29.1439,29.167,29.1362,29.167,199000.0
2013-08-21 12:45:00,37.88,37.89,37.87,37.89,206200.0,29.1593,29.167,29.1516,29.167,206200.0
2013-08-21 12:50:00,37.88,37.88,37.87,37.88,79000.0,29.1593,29.1593,29.1516,29.1593,79000.0
2013-08-21 12:55:00,37.88,37.88,37.87,37.88,66100.0,29.1593,29.1593,29.1516,29.1593,66100.0
2013-08-21 13:00:00,37.88,37.88,37.86,37.86,411900.0,29.1593,29.1593,29.1439,29.1439,411900.0
2013-08-21 13:05:00,37.86,37.89,37.84,37.87,390800.0,29.1439,29.167,29.1285,29.1516,390800.0
2013-08-21 13:10:00,37.87,37.89,37.86,37.89,133800.0,29.1516,29.167,29.1439,29.167,133800.0
2013-08-21 13:15:00,37.89,37.9,37.88,37.89,150500.0,29.167,29.1747,29.1593,29.167,150500.0
2013-08-21 13:20:00,37.89,37.89,37.86,37.86,111100.0,29.167,29.167,29.1439,29.1439,111100.0
2013-08-21 13:25:00,37.86,37.87,37.85,37.85,97900.0,29.1439,29.1516,29.1362,29.1362,97900.0
2013-08-21 13:30:00,37.85,37.87,37.85,37.86,193200.0,29.1362,29.1516,29.1362,29.1439,193200.0
2013-08-21 13:35:00,37.86,37.87,37.86,37.86,62100.0,29.1439,29.1516,29.1439,29.1439,62100.0
2013-08-21 13:40:00,37.87,37.87,37.86,37.87,130000.0,29.1516,29.1516,29.1439,29.1516,130000.0
2013-08-21 13:45:00,37.87,37.89,37.86,37.88,427200.0,29.1516,29.167,29.1439,29.1593,427200.0
2013-08-21 13:50:00,37.89,37.92,37.88,37.91,337700.0,29.167,29.1901,29.1593,29.1824,337700.0
2013-08-21 13:55:00,37.92,37.95,37.91,37.95,347200.0,29.1901,29.2132,29.1824,29.2132,347200.0
2013-08-21 14:00:00,37.95,37.95,37.73,37.74,2672000.0,29.2132,29.2132,29.0439,29.0516,2672000.0
2013-08-21 14:05:00,37.74,37.74,37.51,37.54,7029900.0,29.0516,29.0516,28.8745,28.8976,7029900.0
2013-08-21 14:10:00,37.54,37.74,37.53,37.72,3154600.0,28.8976,29.0516,28.8899,29.0362,3154600.0
2013-08-21 14:15:00,37.72,37.79,37.66,37.67,1282500.0,29.0362,29.09,28.99,28.9977,1282500.0
2013-08-21 14:20:00,37.67,37.67,37.58,37.65,1135900.0,28.9977,28.9977,28.9284,28.9823,1135900.0
2013-08-21 14:25:00,37.64,37.72,37.63,37.7,765900.0,28.9746,29.0362,28.9669,29.0208,765900.0
2013-08-21 14:30:00,37.7,37.88,37.69,37.87,2187400.0,29.0208,29.1593,29.0131,29.1516,2187400.0
2013-08-21 14:35:00,37.87,37.98,37.87,37.94,3798700.0,29.1516,29.2363,29.1516,29.2055,3798700.0
2013-08-21 14:40:00,37.94,37.96,37.89,37.92,1358800.0,29.2055,29.2209,29.167,29.1901,1358800.0
2013-08-21 14:45:00,37.92,38.08,37.92,38.05,1359200.0,29.1901,29.3133,29.1901,29.2902,1359200.0
2013-08-21 14:50:00,38.05,38.05,37.92,37.93,1174400.0,29.2902,29.2902,29.1901,29.1978,1174400.0
2013-08-21 14:55:00,37.92,37.94,37.86,37.86,680200.0,29.1901,29.2055,29.1439,29.1439,680200.0
2013-08-21 15:00:00,37.86,37.88,37.82,37.86,1032200.0,29.1439,29.1593,29.1131,29.1439,1032200.0
2013-08-21 15:05:00,37.86,37.86,37.8,37.84,1478700.0,29.1439,29.1439,29.0977,29.1285,1478700.0
2013-08-21 15:10:00,37.84,37.92,37.81,37.9,1289200.0,29.1285,29.1901,29.1054,29.1747,1289200.0
2013-08-21 15:15:00,37.89,37.9,37.8,37.8,871800.0,29.167,29.1747,29.0977,29.0977,871800.0
2013-08-21 15:20:00,37.8,37.83,37.75,37.76,1679800.0,29.0977,29.1208,29.0593,29.0669,1679800.0
2013-08-21 15:25:00,37.76,37.81,37.76,37.79,646300.0,29.0669,29.1054,29.0669,29.09,646300.0
2013-08-21 15:30:00,37.79,37.84,37.78,37.84,513400.0,29.09,29.1285,29.0823,29.1285,513400.0
2013-08-21 15:35:00,37.84,37.85,37.75,37.76,811400.0,29.1285,29.1362,29.0593,29.0669,811400.0
2013-08-21 15:40:00,37.77,37.77,37.69,37.72,1335500.0,29.0746,29.0746,29.0131,29.0362,1335500.0
2013-08-21 15:45:00,37.72,37.72,37.66,37.72,1503400.0,29.0362,29.0362,28.99,29.0362,1503400.0
2013-08-21 15:50:00,37.72,37.73,37.7,37.71,2127300.0,29.0362,29.0439,29.0208,29.0285,2127300.0
2013-08-21 15:55:00,37.72,37.72,37.53,37.6,11955100.0,29.0362,29.0362,28.8899,28.9438,11955100.0
2013-08-22 09:30:00,38.01,38.06,37.98,38.02,1299600.0,29.2594,29.2979,29.2363,29.2671,1299600.0
2013-08-22 09:35:00,38.02,38.18,38.01,38.16,3815200.0,29.2671,29.3903,29.2594,29.3749,3815200.0
2013-08-22 09:40:00,38.15,38.21,38.15,38.2,2123900.0,29.3672,29.4134,29.3672,29.4057,2123900.0
2013-08-22 09:45:00,38.2,38.23,38.19,38.22,1463400.0,29.4057,29.4287,29.398,29.421,1463400.0
2013-08-22 09:50:00,38.22,38.24,38.17,38.18,829300.0,29.421,29.4364,29.3826,29.3903,829300.0
2013-08-22 09:55:00,38.19,38.21,38.16,38.16,928700.0,29.398,29.4134,29.3749,29.3749,928700.0
2013-08-22 10:00:00,38.16,38.18,38.13,38.14,796400.0,29.3749,29.3903,29.3518,29.3595,796400.0
2013-08-22 10:05:00,38.14,38.19,38.12,38.12,714200.0,29.3595,29.398,29.3441,29.3441,714200.0
2013-08-22 10:10:00,38.13,38.17,38.09,38.16,530500.0,29.3518,29.3826,29.321,29.3749,530500.0
2013-08-22 10:15:00,38.16,38.18,38.13,38.14,612400.0,29.3749,29.3903,29.3518,29.3595,612400.0
2013-08-22 10:20:00,38.14,38.16,38.11,38.13,655100.0,29.3595,29.3749,29.3364,29.3518,655100.0
2013-08-22 10:25:00,38.13,38.17,38.13,38.15,608600.0,29.3518,29.3826,29.3518,29.3672,608600.0
2013-08-22 10:30:00,38.15,38.19,38.14,38.18,549800.0,29.3672,29.398,29.3595,29.3903,549800.0
2013-08-22 10:35:00,38.17,38.21,38.16,38.2,639400.0,29.3826,29.4134,29.3749,29.4057,639400.0
2013-08-22 10:40:00,38.2,38.24,38.2,38.23,637300.0,29.4057,29.4364,29.4057,29.4287,637300.0
2013-08-22 10:45:00,38.24,38.26,38.2,38.21,456900.0,29.4364,29.4518,29.4057,29.4134,456900.0
2013-08-22 10:50:00,38.21,38.22,38.16,38.19,542400.0,29.4134,29.421,29.3749,29.398,542400.0
2013-08-22 10:55:00,38.18,38.19,38.14,38.17,267200.0,29.3903,29.398,29.3595,29.3826,267200.0
2013-08-22 11:00:00,38.17,38.2,38.16,38.17,219800.0,29.3826,29.4057,29.3749,29.3826,219800.0
2013-08-22 11:05:00,38.17,38.22,38.15,38.21,537600.0,29.3826,29.421,29.3672,29.4134,537600.0
2013-08-22 11:10:00,38.22,38.22,38.17,38.19,468500.0,29.421,29.421,29.3826,29.398,468500.0
2013-08-22 11:15:00,38.19,38.19,38.11,38.11,792200.0,29.398,29.398,29.3364,29.3364,792200.0
2013-08-22 11:20:00,38.11,38.13,38.06,38.06,828500.0,29.3364,29.3518,29.2979,29.2979,828500.0
2013-08-22 11:25:00,38.06,38.08,38.04,38.06,599900.0,29.2979,29.3133,29.2825,29.2979,599900.0
2013-08-22 11:30:00,38.07,38.13,38.06,38.13,400400.0,29.3056,29.3518,29.2979,29.3518,400400.0
2013-08-22 11:35:00,38.13,38.13,38.08,38.08,501200.0,29.3518,29.3518,29.3133,29.3133,501200.0
2013-08-22 11:40:00,38.09,38.1,38.06,38.09,389500.0,29.321,29.3287,29.2979,29.321,389500.0
2013-08-22 11:45:00,38.09,38.15,38.08,38.14,313200.0,29.321,29.3672,29.3133,29.3595,313200.0
2013-08-22 11:50:00,38.14,38.15,38.12,38.13,265300.0,29.3595,29.3672,29.3441,29.3518,265300.0
2013-08-22 11:55:00,38.14,38.15,38.11,38.15,130100.0,29.3595,29.3672,29.3364,29.3672,130100.0
2013-08-22 12:00:00,38.15,38.18,38.14,38.15,240700.0,29.3672,29.3903,29.3595,29.3672,240700.0
2013-08-22 12:05:00,38.16,38.21,38.15,38.2,448800.0,29.3749,29.4134,29.3672,29.4057,448800.0
2013-08-22 12:10:00,38.2,38.23,38.19,38.19,322000.0,29.4057,29.4287,29.398,29.398,322000.0
2013-08-22 12:15:00,38.19,38.2,38.18,38.2,197000.0,29.398,29.4057,29.3903,29.4057,197000.0
2013-08-22 12:20:00,38.2,38.2,38.16,38.16,208500.0,29.4057,29.4057,29.3749,29.3749,208500.0
2013-08-22 12:25:00,38.16,38.16,38.12,38.13,231600.0,29.3749,29.3749,29.3441,29.3518,231600.0
2013-08-22 12:30:00,38.13,38.2,38.12,38.2,238500.0,29.3518,29.4057,29.3441,29.4057,238500.0
2013-08-22 12:35:00,38.19,38.24,38.18,38.22,225700.0,29.398,29.4364,29.3903,29.421,225700.0
2013-08-22 12:40:00,38.22,38.28,38.22,38.27,337500.0,29.421,29.4672,29.421,29.4595,337500.0
2013-08-22 12:45:00,38.27,38.28,38.18,38.18,366800.0,29.4595,29.4672,29.3903,29.3903,366800.0
2013-08-22 12:50:00,38.18,38.18,38.12,38.12,265000.0,29.3903,29.3903,29.3441,29.3441,265000.0
2013-08-22 12:55:00,38.12,38.16,38.1,38.16,356800.0,29.3441,29.3749,29.3287,29.3749,356800.0
2013-08-22 13:00:00,38.16,38.17,38.16,38.17,490700.0,29.3749,29.3826,29.3749,29.3826,490700.0
2013-08-22 13:05:00,38.16,38.2,38.16,38.2,292800.0,29.3749,29.4057,29.3749,29.4057,292800.0
2013-08-22 13:10:00,38.19,38.22,38.19,38.21,128800.0,29.398,29.421,29.398,29.4134,128800.0
2013-08-22 13:15:00,38.21,38.22,38.19,38.19,142000.0,29.4134,29.421,29.398,29.398,142000.0
2013-08-22 13:20:00,38.19,38.2,38.16,38.18,102200.0,29.398,29.4057,29.3749,29.3903,102200.0
2013-08-22 13:25:00,38.18,38.18,38.15,38.15,241700.0,29.3903,29.3903,29.3672,29.3672,241700.0
2013-08-22 13:30:00,38.16,38.16,38.14,38.16,272900.0,29.3749,29.3749,29.3595,29.3749,272900.0
2013-08-22 13:35:00,38.16,38.18,38.15,38.15,128500.0,29.3749,29.3903,29.3672,29.3672,128500.0
2013-08-22 13:40:00,38.16,38.18,38.15,38.18,112500.0,29.3749,29.3903,29.3672,29.3903,112500.0
2013-08-22 13:45:00,38.18,38.2,38.18,38.18,98100.0,29.3903,29.4057,29.3903,29.3903,98100.0
2013-08-22 13:50:00,38.18,38.21,38.18,38.21,108800.0,29.3903,29.4134,29.3903,29.4134,108800.0
2013-08-22 13:55:00,38.21,38.24,38.2,38.23,212900.0,29.4134,29.4364,29.4057,29.4287,212900.0
2013-08-22 14:00:00,38.23,38.27,38.23,38.23,246600.0,29.4287,29.4595,29.4287,29.4287,246600.0
2013-08-22 14:05:00,38.24,38.24,38.19,38.2,160300.0,29.4364,29.4364,29.398,29.4057,160300.0
2013-08-22 14:10:00,38.2,38.24,38.2,38.23,200500.0,29.4057,29.4364,29.4057,29.4287,200500.0
2013-08-22 14:15:00,38.23,38.23,38.2,38.2,107200.0,29.4287,29.4287,29.4057,29.4057,107200.0
2013-08-22 14:20:00,38.2,38.21,38.19,38.2,118400.0,29.4057,29.4134,29.398,29.4057,118400.0
2013-08-22 14:25:00,38.2,38.22,38.2,38.21,104300.0,29.4057,29.421,29.4057,29.4134,104300.0
2013-08-22 14:30:00,38.22,38.23,38.21,38.22,109200.0,29.421,29.4287,29.4134,29.421,109200.0
2013-08-22 14:35:00,38.23,38.24,38.2,38.2,390400.0,29.4287,29.4364,29.4057,29.4057,390400.0
2013-08-22 14:40:00,38.2,38.21,38.16,38.17,218800.0,29.4057,29.4134,29.3749,29.3826,218800.0
2013-08-22 14:45:00,38.16,38.19,38.15,38.19,129600.0,29.3749,29.398,29.3672,29.398,129600.0
2013-08-22 14:50:00,38.19,38.22,38.18,38.2,200500.0,29.398,29.421,29.3903,29.4057,200500.0
2013-08-22 14:55:00,38.21,38.21,38.16,38.16,135200.0,29.4134,29.4134,29.3749,29.3749,135200.0
2013-08-22 15:00:00,38.17,38.17,38.12,38.12,296000.0,29.3826,29.3826,29.3441,29.3441,296000.0
2013-08-22 15:05:00,38.13,38.15,38.12,38.14,183400.0,29.3518,29.3672,29.3441,29.3595,183400.0
2013-08-22 15:10:00,38.14,38.17,38.13,38.16,254100.0,29.3595,29.3826,29.3518,29.3749,254100.0
2013-08-22 15:15:00,38.16,38.17,38.16,38.16,123200.0,29.3749,29.3826,29.3749,29.3749,123200.0
2013-08-22 15:20:00,38.16,38.19,38.15,38.18,165300.0,29.3749,29.398,29.3672,29.3903,165300.0
2013-08-22 15:25:00,38.19,38.24,38.18,38.23,424800.0,29.398,29.4364,29.3903,29.4287,424800.0
2013-08-22 15:30:00,38.23,38.23,38.19,38.19,339200.0,29.4287,29.4287,29.398,29.398,339200.0
2013-08-22 15:35:00,38.19,38.23,38.18,38.21,685300.0,29.398,29.4287,29.3903,29.4134,685300.0
2013-08-22 15:40:00,38.22,38.22,38.19,38.21,398200.0,29.421,29.421,29.398,29.4134,398200.0
2013-08-22 15:45:00,38.22,38.23,38.18,38.23,2101100.0,29.421,29.4287,29.3903,29.4287,2101100.0
2013-08-22 15:50:00,38.23,38.25,38.21,38.24,1993500.0,29.4287,29.4441,29.4134,29.4364,1993500.0
2013-08-22 15:55:00,38.23,38.24,38.17,38.2,4703100.0,29.4287,29.4364,29.3826,29.4057,4703100.0
2013-08-23 09:30:00,38.5,38.51,38.38,38.4,2069400.0,29.6366,29.6443,29.5442,29.5596,2069400.0
2013-08-23 09:35:00,38.4,38.47,38.39,38.47,1146800.0,29.5596,29.6135,29.5519,29.6135,1146800.0
2013-08-23 09:40:00,38.46,38.48,38.42,38.42,528200.0,29.6058,29.6212,29.575,29.575,528200.0
2013-08-23 09:45:00,38.42,38.43,38.38,38.38,951800.0,29.575,29.5827,29.5442,29.5442,951800.0
2013-08-23 09:50:00,38.38,38.38,38.33,38.37,1240700.0,29.5442,29.5442,29.5057,29.5365,1240700.0
2013-08-23 09:55:00,38.36,38.36,38.31,38.34,693700.0,29.5288,29.5288,29.4903,29.5134,693700.0
2013-08-23 10:00:00,38.33,38.38,38.28,38.32,2151500.0,29.5057,29.5442,29.4672,29.498,2151500.0
2013-08-23 10:05:00,38.32,38.34,38.27,38.33,1034500.0,29.498,29.5134,29.4595,29.5057,1034500.0
2013-08-23 10:10:00,38.33,38.38,38.33,38.37,658800.0,29.5057,29.5442,29.5057,29.5365,658800.0
2013-08-23 10:15:00,38.37,38.4,38.36,38.39,791600.0,29.5365,29.5596,29.5288,29.5519,791600.0
2013-08-23 10:20:00,38.38,38.42,38.36,38.4,589300.0,29.5442,29.575,29.5288,29.5596,589300.0
2013-08-23 10:25:00,38.4,38.44,38.4,38.4,773200.0,29.5596,29.5904,29.5596,29.5596,773200.0
2013-08-23 10:30:00,38.41,38.48,38.4,38.47,979400.0,29.5673,29.6212,29.5596,29.6135,979400.0
2013-08-23 10:35:00,38.47,38.5,38.45,38.45,566800.0,29.6135,29.6366,29.5981,29.5981,566800.0
2013-08-23 10:40:00,38.46,38.51,38.45,38.49,720100.0,29.6058,29.6443,29.5981,29.6289,720100.0
2013-08-23 10:45:00,38.48,38.51,38.46,38.51,851400.0,29.6212,29.6443,29.6058,29.6443,851400.0
2013-08-23 10:50:00,38.52,38.57,38.51,38.57,757900.0,29.652,29.6905,29.6443,29.6905,757900.0
2013-08-23 10:55:00,38.56,38.62,38.56,38.6,1136100.0,29.6828,29.729,29.6828,29.7136,1136100.0
2013-08-23 11:00:00,38.6,38.63,38.55,38.57,930900.0,29.7136,29.7367,29.6751,29.6905,930900.0
2013-08-23 11:05:00,38.57,38.59,38.55,38.56,283000.0,29.6905,29.7059,29.6751,29.6828,283000.0
2013-08-23 11:10:00,38.56,38.56,38.54,38.56,310800.0,29.6828,29.6828,29.6674,29.6828,310800.0
2013-08-23 11:15:00,38.56,38.58,38.54,38.57,542000.0,29.6828,29.6982,29.6674,29.6905,542000.0
2013-08-23 11:20:00,38.57,38.57,38.52,38.52,547500.0,29.6905,29.6905,29.652,29.652,547500.0
2013-08-23 11:25:00,38.53,38.54,38.5,38.51,368100.0,29.6597,29.6674,29.6366,29.6443,368100.0
2013-08-23 11:30:00,38.52,38.55,38.51,38.55,573900.0,29.652,29.6751,29.6443,29.6751,573900.0
2013-08-23 11:35:00,38.55,38.58,38.52,38.57,690700.0,29.6751,29.6982,29.652,29.6905,690700.0
2013-08-23 11:40:00,38.57,38.6,38.57,38.6,503800.0,29.6905,29.7136,29.6905,29.7136,503800.0
2013-08-23 11:45:00,38.6,38.61,38.59,38.6,151500.0,29.7136,29.7213,29.7059,29.7136,151500.0
2013-08-23 11:50:00,38.6,38.61,38.59,38.61,373200.0,29.7136,29.7213,29.7059,29.7213,373200.0
2013-08-23 11:55:00,38.6,38.61,38.57,38.58,533100.0,29.7136,29.7213,29.6905,29.6982,533100.0
2013-08-23 12:00:00,38.58,38.61,38.58,38.6,416000.0,29.6982,29.7213,29.6982,29.7136,416000.0
2013-08-23 12:05:00,38.6,38.62,38.59,38.61,268100.0,29.7136,29.729,29.7059,29.7213,268100.0
2013-08-23 12:10:00,38.61,38.61,38.57,38.59,113700.0,29.7213,29.7213,29.6905,29.7059,113700.0
2013-08-23 12:15:00,38.59,38.61,38.58,38.59,279300.0,29.7059,29.7213,29.6982,29.7059,279300.0
2013-08-23 12:20:00,38.59,38.6,38.55,38.57,299900.0,29.7059,29.7136,29.6751,29.6905,299900.0
2013-08-23 12:25:00,38.57,38.57,38.53,38.53,493700.0,29.6905,29.6905,29.6597,29.6597,493700.0
2013-08-23 12:30:00,38.54,38.55,38.51,38.54,309700.0,29.6674,29.6751,29.6443,29.6674,309700.0
2013-08-23 12:35:00,38.53,38.58,38.53,38.56,99900.0,29.6597,29.6982,29.6597,29.6828,99900.0
2013-08-23 12:40:00,38.56,38.58,38.55,38.57,188000.0,29.6828,29.6982,29.6751,29.6905,188000.0
2013-08-23 12:45:00,38.57,38.57,38.54,38.54,164700.0,29.6905,29.6905,29.6674,29.6674,164700.0
2013-08-23 12:50:00,38.54,38.58,38.53,38.58,111300.0,29.6674,29.6982,29.6597,29.6982,111300.0
2013-08-23 12:55:00,38.58,38.6,38.57,38.59,487700.0,29.6982,29.7136,29.6905,29.7059,487700.0
2013-08-23 13:00:00,38.59,38.6,38.57,38.6,633300.0,29.7059,29.7136,29.6905,29.7136,633300.0
2013-08-23 13:05:00,38.59,38.6,38.59,38.59,147900.0,29.7059,29.7136,29.7059,29.7059,147900.0
2013-08-23 13:10:00,38.59,38.62,38.59,38.62,474500.0,29.7059,29.729,29.7059,29.729,474500.0
2013-08-23 13:15:00,38.62,38.63,38.61,38.61,371800.0,29.729,29.7367,29.7213,29.7213,371800.0
2013-08-23 13:20:00,38.62,38.63,38.61,38.63,671400.0,29.729,29.7367,29.7213,29.7367,671400.0
2013-08-23 13:25:00,38.62,38.63,38.61,38.62,287000.0,29.729,29.7367,29.7213,29.729,287000.0
2013-08-23 13:30:00,38.61,38.64,38.6,38.62,255200.0,29.7213,29.7444,29.7136,29.729,255200.0
2013-08-23 13:35:00,38.61,38.65,38.61,38.65,528700.0,29.7213,29.7521,29.7213,29.7521,528700.0
2013-08-23 13:40:00,38.65,38.65,38.63,38.63,269900.0,29.7521,29.7521,29.7367,29.7367,269900.0
2013-08-23 13:45:00,38.63,38.63,38.61,38.61,156100.0,29.7367,29.7367,29.7213,29.7213,156100.0
2013-08-23 13:50:00,38.61,38.64,38.61,38.63,235500.0,29.7213,29.7444,29.7213,29.7367,235500.0
2013-08-23 13:55:00,38.62,38.65,38.61,38.62,492800.0,29.729,29.7521,29.7213,29.729,492800.0
2013-08-23 14:00:00,38.62,38.63,38.59,38.6,482600.0,29.729,29.7367,29.7059,29.7136,482600.0
2013-08-23 14:05:00,38.6,38.62,38.59,38.6,232100.0,29.7136,29.729,29.7059,29.7136,232100.0
2013-08-23 14:10:00,38.59,38.61,38.59,38.6,132300.0,29.7059,29.7213,29.7059,29.7136,132300.0
2013-08-23 14:15:00,38.59,38.6,38.57,38.6,447700.0,29.7059,29.7136,29.6905,29.7136,447700.0
2013-08-23 14:20:00,38.59,38.6,38.56,38.58,656700.0,29.7059,29.7136,29.6828,29.6982,656700.0
2013-08-23 14:25:00,38.58,38.62,38.57,38.6,142800.0,29.6982,29.729,29.6905,29.7136,142800.0
2013-08-23 14:30:00,38.6,38.63,38.59,38.63,149400.0,29.7136,29.7367,29.7059,29.7367,149400.0
2013-08-23 14:35:00,38.62,38.65,38.62,38.65,134300.0,29.729,29.7521,29.729,29.7521,134300.0
2013-08-23 14:40:00,38.64,38.65,38.61,38.65,419400.0,29.7444,29.7521,29.7213,29.7521,419400.0
2013-08-23 14:45:00,38.65,38.65,38.6,38.63,510800.0,29.7521,29.7521,29.7136,29.7367,510800.0
2013-08-23 14:50:00,38.62,38.65,38.62,38.65,93800.0,29.729,29.7521,29.729,29.7521,93800.0
2013-08-23 14:55:00,38.65,38.65,38.63,38.65,142300.0,29.7521,29.7521,29.7367,29.7521,142300.0
2013-08-23 15:00:00,38.65,38.65,38.62,38.62,234900.0,29.7521,29.7521,29.729,29.729,234900.0
2013-08-23 15:05:00,38.62,38.67,38.62,38.66,273300.0,29.729,29.7675,29.729,29.7598,273300.0
2013-08-23 15:10:00,38.66,38.68,38.64,38.64,441400.0,29.7598,29.7751,29.7444,29.7444,441400.0
2013-08-23 15:15:00,38.65,38.66,38.64,38.65,183700.0,29.7521,29.7598,29.7444,29.7521,183700.0
2013-08-23 15:20:00,38.65,38.69,38.64,38.68,569000.0,29.7521,29.7828,29.7444,29.7751,569000.0
2013-08-23 15:25:00,38.68,38.71,38.68,38.71,359000.0,29.7751,29.7982,29.7751,29.7982,359000.0
2013-08-23 15:30:00,38.71,38.72,38.7,38.71,311800.0,29.7982,29.8059,29.7905,29.7982,311800.0
2013-08-23 15:35:00,38.71,38.71,38.65,38.66,1197700.0,29.7982,29.7982,29.7521,29.7598,1197700.0
2013-08-23 15:40:00,38.66,38.68,38.64,38.66,718300.0,29.7598,29.7751,29.7444,29.7598,718300.0
2013-08-23 15:45:00,38.66,38.7,38.65,38.68,1723200.0,29.7598,29.7905,29.7521,29.7751,1723200.0
2013-08-23 15:50:00,38.69,38.69,38.66,38.66,1326000.0,29.7828,29.7828,29.7598,29.7598,1326000.0
2013-08-23 15:55:00,38.67,38.71,38.64,38.64,3720000.0,29.7675,29.7982,29.7444,29.7444,3720000.0
2013-08-26 09:30:00,38.7,38.71,38.63,38.63,1172400.0,29.7905,29.7982,29.7367,29.7367,1172400.0
2013-08-26 09:35:00,38.63,38.66,38.6,38.62,650000.0,29.7367,29.7598,29.7136,29.729,650000.0
2013-08-26 09:40:00,38.62,38.66,38.59,38.63,1056100.0,29.729,29.7598,29.7059,29.7367,1056100.0
2013-08-26 09:45:00,38.64,38.68,38.63,38.63,530000.0,29.7444,29.7751,29.7367,29.7367,530000.0
2013-08-26 09:50:00,38.63,38.65,38.61,38.62,881200.0,29.7367,29.7521,29.7213,29.729,881200.0
2013-08-26 09:55:00,38.62,38.64,38.58,38.63,681400.0,29.729,29.7444,29.6982,29.7367,681400.0
2013-08-26 10:00:00,38.63,38.66,38.59,38.65,549400.0,29.7367,29.7598,29.7059,29.7521,549400.0
2013-08-26 10:05:00,38.66,38.67,38.62,38.65,321300.0,29.7598,29.7675,29.729,29.7521,321300.0
2013-08-26 10:10:00,38.65,38.68,38.64,38.67,342500.0,29.7521,29.7751,29.7444,29.7675,342500.0
2013-08-26 10:15:00,38.67,38.7,38.65,38.65,342400.0,29.7675,29.7905,29.7521,29.7521,342400.0
2013-08-26 10:20:00,38.66,38.72,38.65,38.72,670200.0,29.7598,29.8059,29.7521,29.8059,670200.0
2013-08-26 10:25:00,38.72,38.73,38.71,38.72,549000.0,29.8059,29.8136,29.7982,29.8059,549000.0
2013-08-26 10:30:00,38.71,38.73,38.69,38.7,2445600.0,29.7982,29.8136,29.7828,29.7905,2445600.0
2013-08-26 10:35:00,38.7,38.72,38.68,38.71,333000.0,29.7905,29.8059,29.7751,29.7982,333000.0
2013-08-26 10:40:00,38.71,38.73,38.68,38.69,301700.0,29.7982,29.8136,29.7751,29.7828,301700.0
2013-08-26 10:45:00,38.7,38.7,38.64,38.67,515700.0,29.7905,29.7905,29.7444,29.7675,515700.0
2013-08-26 10:50:00,38.66,38.66,38.64,38.64,237100.0,29.7598,29.7598,29.7444,29.7444,237100.0
2013-08-26 10:55:00,38.64,38.67,38.64,38.65,285100.0,29.7444,29.7675,29.7444,29.7521,285100.0
2013-08-26 11:00:00,38.65,38.66,38.64,38.64,284000.0,29.7521,29.7598,29.7444,29.7444,284000.0
2013-08-26 11:05:00,38.65,38.65,38.61,38.61,460100.0,29.7521,29.7521,29.7213,29.7213,460100.0
2013-08-26 11:10:00,38.62,38.63,38.59,38.61,507200.0,29.729,29.7367,29.7059,29.7213,507200.0
2013-08-26 11:15:00,38.61,38.61,38.58,38.6,423100.0,29.7213,29.7213,29.6982,29.7136,423100.0
2013-08-26 11:20:00,38.6,38.61,38.56,38.57,508400.0,29.7136,29.7213,29.6828,29.6905,508400.0
2013-08-26 11:25:00,38.57,38.57,38.54,38.55,327400.0,29.6905,29.6905,29.6674,29.6751,327400.0
2013-08-26 11:30:00,38.55,38.59,38.54,38.56,572100.0,29.6751,29.7059,29.6674,29.6828,572100.0
2013-08-26 11:35:00,38.56,38.57,38.54,38.54,277700.0,29.6828,29.6905,29.6674,29.6674,277700.0
2013-08-26 11:40:00,38.54,38.55,38.52,38.53,270500.0,29.6674,29.6751,29.652,29.6597,270500.0
2013-08-26 11:45:00,38.52,38.53,38.51,38.51,293400.0,29.652,29.6597,29.6443,29.6443,293400.0
2013-08-26 11:50:00,38.51,38.51,38.48,38.51,211000.0,29.6443,29.6443,29.6212,29.6443,211000.0
2013-08-26 11:55:00,38.5,38.52,38.48,38.52,128200.0,29.6366,29.652,29.6212,29.652,128200.0
2013-08-26 12:00:00,38.52,38.52,38.48,38.5,237900.0,29.652,29.652,29.6212,29.6366,237900.0
2013-08-26 12:05:00,38.5,38.5,38.44,38.44,617800.0,29.6366,29.6366,29.5904,29.5904,617800.0
2013-08-26 12:10:00,38.44,38.48,38.44,38.47,467600.0,29.5904,29.6212,29.5904,29.6135,467600.0
2013-08-26 12:15:00,38.48,38.48,38.46,38.47,249400.0,29.6212,29.6212,29.6058,29.6135,249400.0
2013-08-26 12:20:00,38.47,38.51,38.47,38.5,407800.0,29.6135,29.6443,29.6135,29.6366,407800.0
2013-08-26 12:25:00,38.5,38.5,38.47,38.47,231800.0,29.6366,29.6366,29.6135,29.6135,231800.0
2013-08-26 12:30:00,38.48,38.49,38.46,38.48,187800.0,29.6212,29.6289,29.6058,29.6212,187800.0
2013-08-26 12:35:00,38.48,38.49,38.47,38.47,94400.0,29.6212,29.6289,29.6135,29.6135,94400.0
2013-08-26 12:40:00,38.47,38.48,38.45,38.46,206700.0,29.6135,29.6212,29.5981,29.6058,206700.0
2013-08-26 12:45:00,38.46,38.47,38.45,38.46,227800.0,29.6058,29.6135,29.5981,29.6058,227800.0
2013-08-26 12:50:00,38.45,38.48,38.45,38.46,121800.0,29.5981,29.6212,29.5981,29.6058,121800.0
2013-08-26 12:55:00,38.47,38.49,38.46,38.48,126400.0,29.6135,29.6289,29.6058,29.6212,126400.0
2013-08-26 13:00:00,38.48,38.51,38.48,38.48,167800.0,29.6212,29.6443,29.6212,29.6212,167800.0
2013-08-26 13:05:00,38.49,38.5,38.48,38.5,91200.0,29.6289,29.6366,29.6212,29.6366,91200.0
2013-08-26 13:10:00,38.49,38.51,38.48,38.49,196900.0,29.6289,29.6443,29.6212,29.6289,196900.0
2013-08-26 13:15:00,38.49,38.5,38.47,38.47,65100.0,29.6289,29.6366,29.6135,29.6135,65100.0
2013-08-26 13:20:00,38.47,38.48,38.45,38.47,250900.0,29.6135,29.6212,29.5981,29.6135,250900.0
2013-08-26 13:25:00,38.48,38.48,38.46,38.46,159300.0,29.6212,29.6212,29.6058,29.6058,159300.0
2013-08-26 13:30:00,38.46,38.46,38.43,38.44,181000.0,29.6058,29.6058,29.5827,29.5904,181000.0
2013-08-26 13:35:00,38.44,38.44,38.42,38.42,113900.0,29.5904,29.5904,29.575,29.575,113900.0
2013-08-26 13:40:00,38.43,38.43,38.4,38.41,424000.0,29.5827,29.5827,29.5596,29.5673,424000.0
2013-08-26 13:45:00,38.41,38.44,38.41,38.42,137500.0,29.5673,29.5904,29.5673,29.575,137500.0
2013-08-26 13:50:00,38.43,38.43,38.4,38.41,138900.0,29.5827,29.5827,29.5596,29.5673,138900.0
2013-08-26 13:55:00,38.41,38.43,38.4,38.41,254500.0,29.5673,29.5827,29.5596,29.5673,254500.0
2013-08-26 14:00:00,38.41,38.43,38.4,38.41,243000.0,29.5673,29.5827,29.5596,29.5673,243000.0
2013-08-26 14:05:00,38.41,38.42,38.38,38.39,476600.0,29.5673,29.575,29.5442,29.5519,476600.0
2013-08-26 14:10:00,38.39,38.42,38.38,38.39,313400.0,29.5519,29.575,29.5442,29.5519,313400.0
2013-08-26 14:15:00,38.39,38.39,38.36,38.38,433500.0,29.5519,29.5519,29.5288,29.5442,433500.0
2013-08-26 14:20:00,38.39,38.39,38.36,38.37,188200.0,29.5519,29.5519,29.5288,29.5365,188200.0
2013-08-26 14:25:00,38.36,38.39,38.36,38.38,362500.0,29.5288,29.5519,29.5288,29.5442,362500.0
2013-08-26 14:30:00,38.38,38.39,38.37,38.37,158200.0,29.5442,29.5519,29.5365,29.5365,158200.0
2013-08-26 14:35:00,38.38,38.39,38.37,38.37,284500.0,29.5442,29.5519,29.5365,29.5365,284500.0
2013-08-26 14:40:00,38.38,38.39,38.38,38.38,282600.0,29.5442,29.5519,29.5442,29.5442,282600.0
2013-08-26 14:45:00,38.38,38.4,38.38,38.38,180600.0,29.5442,29.5596,29.5442,29.5442,180600.0
2013-08-26 14:50:00,38.38,38.39,38.37,38.37,346200.0,29.5442,29.5519,29.5365,29.5365,346200.0
2013-08-26 14:55:00,38.38,38.4,38.37,38.4,128000.0,29.5442,29.5596,29.5365,29.5596,128000.0
2013-08-26 15:00:00,38.4,38.4,38.38,38.39,240600.0,29.5596,29.5596,29.5442,29.5519,240600.0
2013-08-26 15:05:00,38.39,38.4,38.38,38.4,121100.0,29.5519,29.5596,29.5442,29.5596,121100.0
2013-08-26 15:10:00,38.4,38.4,38.29,38.29,815000.0,29.5596,29.5596,29.4749,29.4749,815000.0
2013-08-26 15:15:00,38.29,38.3,38.27,38.28,608500.0,29.4749,29.4826,29.4595,29.4672,608500.0
2013-08-26 15:20:00,38.28,38.28,38.19,38.2,1301500.0,29.4672,29.4672,29.398,29.4057,1301500.0
2013-08-26 15:25:00,38.2,38.26,38.16,38.24,969500.0,29.4057,29.4518,29.3749,29.4364,969500.0
2013-08-26 15:30:00,38.23,38.29,38.23,38.28,482800.0,29.4287,29.4749,29.4287,29.4672,482800.0
2013-08-26 15:35:00,38.28,38.3,38.24,38.27,726400.0,29.4672,29.4826,29.4364,29.4595,726400.0
2013-08-26 15:40:00,38.27,38.32,38.25,38.3,547100.0,29.4595,29.498,29.4441,29.4826,547100.0
2013-08-26 15:45:00,38.3,38.31,38.26,38.26,1175800.0,29.4826,29.4903,29.4518,29.4518,1175800.0
2013-08-26 15:50:00,38.26,38.3,38.21,38.3,1976900.0,29.4518,29.4826,29.4134,29.4826,1976900.0
2013-08-26 15:55:00,38.29,38.3,38.23,38.24,3236600.0,29.4749,29.4826,29.4287,29.4364,3236600.0
2013-08-27 09:30:00,37.6,37.64,37.54,37.59,2922100.0,28.9438,28.9746,28.8976,28.9361,2922100.0
2013-08-27 09:35:00,37.59,37.63,37.52,37.56,5325500.0,28.9361,28.9669,28.8822,28.913,5325500.0
2013-08-27 09:40:00,37.56,37.64,37.55,37.6,1568900.0,28.913,28.9746,28.9053,28.9438,1568900.0
2013-08-27 09:45:00,37.6,37.64,37.57,37.63,1551900.0,28.9438,28.9746,28.9207,28.9669,1551900.0
2013-08-27 09:50:00,37.64,37.67,37.6,37.62,2043900.0,28.9746,28.9977,28.9438,28.9592,2043900.0
2013-08-27 09:55:00,37.62,37.63,37.58,37.59,826800.0,28.9592,28.9669,28.9284,28.9361,826800.0
2013-08-27 10:00:00,37.59,37.65,37.57,37.58,1288400.0,28.9361,28.9823,28.9207,28.9284,1288400.0
2013-08-27 10:05:00,37.58,37.59,37.54,37.57,795300.0,28.9284,28.9361,28.8976,28.9207,795300.0
2013-08-27 10:10:00,37.56,37.58,37.54,37.56,1255000.0,28.913,28.9284,28.8976,28.913,1255000.0
2013-08-27 10:15:00,37.56,37.57,37.51,37.52,1835600.0,28.913,28.9207,28.8745,28.8822,1835600.0
2013-08-27 10:20:00,37.52,37.53,37.46,37.46,1941300.0,28.8822,28.8899,28.836,28.836,1941300.0
2013-08-27 10:25:00,37.47,37.47,37.42,37.43,1544800.0,28.8437,28.8437,28.8052,28.8129,1544800.0
2013-08-27 10:30:00,37.43,37.48,37.43,37.44,2055400.0,28.8129,28.8514,28.8129,28.8206,2055400.0
2013-08-27 10:35:00,37.45,37.45,37.4,37.45,2023600.0,28.8283,28.8283,28.7898,28.8283,2023600.0
2013-08-27 10:40:00,37.45,37.49,37.44,37.47,925200.0,28.8283,28.8591,28.8206,28.8437,925200.0
2013-08-27 10:45:00,37.47,37.47,37.41,37.42,818300.0,28.8437,28.8437,28.7975,28.8052,818300.0
2013-08-27 10:50:00,37.42,37.44,37.38,37.43,885800.0,28.8052,28.8206,28.7744,28.8129,885800.0
2013-08-27 10:55:00,37.43,37.54,37.42,37.52,849700.0,28.8129,28.8976,28.8052,28.8822,849700.0
2013-08-27 11:00:00,37.52,37.54,37.49,37.52,1029700.0,28.8822,28.8976,28.8591,28.8822,1029700.0
2013-08-27 11:05:00,37.51,37.52,37.46,37.46,966400.0,28.8745,28.8822,28.836,28.836,966400.0
2013-08-27 11:10:00,37.46,37.48,37.43,37.44,429000.0,28.836,28.8514,28.8129,28.8206,429000.0
2013-08-27 11:15:00,37.44,37.51,37.44,37.49,271300.0,28.8206,28.8745,28.8206,28.8591,271300.0
2013-08-27 11:20:00,37.5,37.51,37.48,37.51,619600.0,28.8668,28.8745,28.8514,28.8745,619600.0
2013-08-27 11:25:00,37.51,37.55,37.5,37.53,691400.0,28.8745,28.9053,28.8668,28.8899,691400.0
2013-08-27 11:30:00,37.54,37.54,37.48,37.5,514100.0,28.8976,28.8976,28.8514,28.8668,514100.0
2013-08-27 11:35:00,37.49,37.49,37.45,37.48,803800.0,28.8591,28.8591,28.8283,28.8514,803800.0
2013-08-27 11:40:00,37.48,37.51,37.44,37.45,357400.0,28.8514,28.8745,28.8206,28.8283,357400.0
2013-08-27 11:45:00,37.45,37.46,37.43,37.44,152200.0,28.8283,28.836,28.8129,28.8206,152200.0
2013-08-27 11:50:00,37.43,37.47,37.43,37.43,308600.0,28.8129,28.8437,28.8129,28.8129,308600.0
2013-08-27 11:55:00,37.44,37.47,37.43,37.46,318600.0,28.8206,28.8437,28.8129,28.836,318600.0
2013-08-27 12:00:00,37.46,37.47,37.42,37.42,249000.0,28.836,28.8437,28.8052,28.8052,249000.0
2013-08-27 12:05:00,37.43,37.44,37.41,37.42,266500.0,28.8129,28.8206,28.7975,28.8052,266500.0
2013-08-27 12:10:00,37.42,37.45,37.4,37.41,430800.0,28.8052,28.8283,28.7898,28.7975,430800.0
2013-08-27 12:15:00,37.41,37.41,37.39,37.39,694300.0,28.7975,28.7975,28.7821,28.7821,694300.0
2013-08-27 12:20:00,37.39,37.43,37.38,37.39,200400.0,28.7821,28.8129,28.7744,28.7821,200400.0
2013-08-27 12:25:00,37.39,37.42,37.38,37.4,486600.0,28.7821,28.8052,28.7744,28.7898,486600.0
2013-08-27 12:30:00,37.41,37.46,37.4,37.43,566800.0,28.7975,28.836,28.7898,28.8129,566800.0
2013-08-27 12:35:00,37.43,37.47,37.43,37.47,266200.0,28.8129,28.8437,28.8129,28.8437,266200.0
2013-08-27 12:40:00,37.46,37.47,37.41,37.45,381700.0,28.836,28.8437,28.7975,28.8283,381700.0
2013-08-27 12:45:00,37.45,37.46,37.4,37.41,1087600.0,28.8283,28.836,28.7898,28.7975,1087600.0
2013-08-27 12:50:00,37.41,37.47,37.39,37.46,768300.0,28.7975,28.8437,28.7821,28.836,768300.0
2013-08-27 12:55:00,37.45,37.48,37.4,37.42,464300.0,28.8283,28.8514,28.7898,28.8052,464300.0
2013-08-27 13:00:00,37.42,37.43,37.37,37.4,377600.0,28.8052,28.8129,28.7667,28.7898,377600.0
2013-08-27 13:05:00,37.39,37.44,37.39,37.43,329700.0,28.7821,28.8206,28.7821,28.8129,329700.0
2013-08-27 13:10:00,37.43,37.47,37.43,37.46,450800.0,28.8129,28.8437,28.8129,28.836,450800.0
2013-08-27 13:15:00,37.45,37.47,37.43,37.45,344200.0,28.8283,28.8437,28.8129,28.8283,344200.0
2013-08-27 13:20:00,37.45,37.45,37.42,37.43,368300.0,28.8283,28.8283,28.8052,28.8129,368300.0
2013-08-27 13:25:00,37.43,37.43,37.37,37.39,1108200.0,28.8129,28.8129,28.7667,28.7821,1108200.0
2013-08-27 13:30:00,37.39,37.42,37.39,37.4,229300.0,28.7821,28.8052,28.7821,28.7898,229300.0
2013-08-27 13:35:00,37.41,37.43,37.4,37.41,254000.0,28.7975,28.8129,28.7898,28.7975,254000.0
2013-08-27 13:40:00,37.41,37.42,37.4,37.41,336700.0,28.7975,28.8052,28.7898,28.7975,336700.0
2013-08-27 13:45:00,37.41,37.47,37.41,37.47,427700.0,28.7975,28.8437,28.7975,28.8437,427700.0
2013-08-27 13:50:00,37.47,37.47,37.43,37.44,309200.0,28.8437,28.8437,28.8129,28.8206,309200.0
2013-08-27 13:55:00,37.45,37.45,37.43,37.43,216100.0,28.8283,28.8283,28.8129,28.8129,216100.0
2013-08-27 14:00:00,37.43,37.44,37.4,37.41,603100.0,28.8129,28.8206,28.7898,28.7975,603100.0
2013-08-27 14:05:00,37.4,37.43,37.39,37.41,1458300.0,28.7898,28.8129,28.7821,28.7975,1458300.0
2013-08-27 14:10:00,37.41,37.41,37.35,37.35,945100.0,28.7975,28.7975,28.7513,28.7513,945100.0
2013-08-27 14:15:00,37.35,37.42,37.35,37.4,680400.0,28.7513,28.8052,28.7513,28.7898,680400.0
2013-08-27 14:20:00,37.4,37.43,37.35,37.35,929800.0,28.7898,28.8129,28.7513,28.7513,929800.0
2013-08-27 14:25:00,37.35,37.36,37.31,37.34,1156000.0,28.7513,28.759,28.7205,28.7436,1156000.0
2013-08-27 14:30:00,37.34,37.36,37.3,37.34,1513300.0,28.7436,28.759,28.7128,28.7436,1513300.0
2013-08-27 14:35:00,37.34,37.34,37.28,37.3,1068600.0,28.7436,28.7436,28.6975,28.7128,1068600.0
2013-08-27 14:40:00,37.3,37.37,37.29,37.37,260700.0,28.7128,28.7667,28.7052,28.7667,260700.0
2013-08-27 14:45:00,37.37,37.39,37.34,37.34,364000.0,28.7667,28.7821,28.7436,28.7436,364000.0
2013-08-27 14:50:00,37.35,37.35,37.31,37.34,483300.0,28.7513,28.7513,28.7205,28.7436,483300.0
2013-08-27 14:55:00,37.34,37.39,37.33,37.36,345700.0,28.7436,28.7821,28.7359,28.759,345700.0
2013-08-27 15:00:00,37.36,37.39,37.34,37.39,369000.0,28.759,28.7821,28.7436,28.7821,369000.0
2013-08-27 15:05:00,37.38,37.41,37.36,37.38,568100.0,28.7744,28.7975,28.759,28.7744,568100.0
2013-08-27 15:10:00,37.38,37.38,37.29,37.32,690600.0,28.7744,28.7744,28.7052,28.7282,690600.0
2013-08-27 15:15:00,37.32,37.34,37.28,37.3,594400.0,28.7282,28.7436,28.6975,28.7128,594400.0
2013-08-27 15:20:00,37.29,37.35,37.29,37.3,759500.0,28.7052,28.7513,28.7052,28.7128,759500.0
2013-08-27 15:25:00,37.3,37.32,37.27,37.3,985500.0,28.7128,28.7282,28.6898,28.7128,985500.0
2013-08-27 15:30:00,37.3,37.31,37.27,37.27,769700.0,28.7128,28.7205,28.6898,28.6898,769700.0
2013-08-27 15:35:00,37.27,37.35,37.27,37.31,516400.0,28.6898,28.7513,28.6898,28.7205,516400.0
2013-08-27 15:40:00,37.31,37.34,37.3,37.31,901200.0,28.7205,28.7436,28.7128,28.7205,901200.0
2013-08-27 15:45:00,37.32,37.36,37.31,37.33,1849300.0,28.7282,28.759,28.7205,28.7359,1849300.0
2013-08-27 15:50:00,37.33,37.36,37.32,37.33,2398000.0,28.7359,28.759,28.7282,28.7359,2398000.0
2013-08-27 15:55:00,37.32,37.36,37.31,37.35,5873700.0,28.7282,28.759,28.7205,28.7513,5873700.0
2013-08-28 09:30:00,37.3,37.3,37.2,37.22,2456700.0,28.7128,28.7128,28.6359,28.6513,2456700.0
2013-08-28 09:35:00,37.22,37.29,37.17,37.29,1339800.0,28.6513,28.7052,28.6128,28.7052,1339800.0
2013-08-28 09:40:00,37.28,37.37,37.28,37.37,1192700.0,28.6975,28.7667,28.6975,28.7667,1192700.0
2013-08-28 09:45:00,37.36,37.39,37.31,37.34,1140900.0,28.759,28.7821,28.7205,28.7436,1140900.0
2013-08-28 09:50:00,37.34,37.4,37.34,37.39,506700.0,28.7436,28.7898,28.7436,28.7821,506700.0
2013-08-28 09:55:00,37.39,37.41,37.36,37.36,345500.0,28.7821,28.7975,28.759,28.759,345500.0
2013-08-28 10:00:00,37.37,37.43,37.34,37.37,844200.0,28.7667,28.8129,28.7436,28.7667,844200.0
2013-08-28 10:05:00,37.37,37.42,37.35,37.38,826700.0,28.7667,28.8052,28.7513,28.7744,826700.0
2013-08-28 10:10:00,37.38,37.48,37.37,37.44,1512800.0,28.7744,28.8514,28.7667,28.8206,1512800.0
2013-08-28 10:15:00,37.44,37.54,37.44,37.54,1609300.0,28.8206,28.8976,28.8206,28.8976,1609300.0
2013-08-28 10:20:00,37.53,37.54,37.49,37.51,1024000.0,28.8899,28.8976,28.8591,28.8745,1024000.0
2013-08-28 10:25:00,37.5,37.56,37.49,37.54,897800.0,28.8668,28.913,28.8591,28.8976,897800.0
2013-08-28 10:30:00,37.54,37.54,37.48,37.51,452500.0,28.8976,28.8976,28.8514,28.8745,452500.0
2013-08-28 10:35:00,37.52,37.55,37.49,37.51,403400.0,28.8822,28.9053,28.8591,28.8745,403400.0
2013-08-28 10:40:00,37.52,37.53,37.47,37.47,589800.0,28.8822,28.8899,28.8437,28.8437,589800.0
2013-08-28 10:45:00,37.48,37.49,37.44,37.49,852600.0,28.8514,28.8591,28.8206,28.8591,852600.0
2013-08-28 10:50:00,37.48,37.51,37.46,37.5,402200.0,28.8514,28.8745,28.836,28.8668,402200.0
2013-08-28 10:55:00,37.5,37.56,37.5,37.54,544800.0,28.8668,28.913,28.8668,28.8976,544800.0
2013-08-28 11:00:00,37.54,37.56,37.53,37.55,551000.0,28.8976,28.913,28.8899,28.9053,551000.0
2013-08-28 11:05:00,37.55,37.55,37.52,37.55,375500.0,28.9053,28.9053,28.8822,28.9053,375500.0
2013-08-28 11:10:00,37.55,37.59,37.54,37.59,783200.0,28.9053,28.9361,28.8976,28.9361,783200.0
2013-08-28 11:15:00,37.59,37.59,37.55,37.56,816300.0,28.9361,28.9361,28.9053,28.913,816300.0
2013-08-28 11:20:00,37.57,37.6,37.56,37.57,385600.0,28.9207,28.9438,28.913,28.9207,385600.0
2013-08-28 11:25:00,37.58,37.59,37.55,37.55,554400.0,28.9284,28.9361,28.9053,28.9053,554400.0
2013-08-28 11:30:00,37.56,37.56,37.53,37.54,457700.0,28.913,28.913,28.8899,28.8976,457700.0
2013-08-28 11:35:00,37.54,37.59,37.54,37.55,340000.0,28.8976,28.9361,28.8976,28.9053,340000.0
2013-08-28 11:40:00,37.55,37.56,37.53,37.55,691700.0,28.9053,28.913,28.8899,28.9053,691700.0
2013-08-28 11:45:00,37.55,37.56,37.53,37.54,286800.0,28.9053,28.913,28.8899,28.8976,286800.0
2013-08-28 11:50:00,37.55,37.63,37.54,37.63,590200.0,28.9053,28.9669,28.8976,28.9669,590200.0
2013-08-28 11:55:00,37.62,37.71,37.62,37.7,977900.0,28.9592,29.0285,28.9592,29.0208,977900.0
2013-08-28 12:00:00,37.7,37.7,37.66,37.69,450000.0,29.0208,29.0208,28.99,29.0131,450000.0
2013-08-28 12:05:00,37.68,37.69,37.65,37.66,346700.0,29.0054,29.0131,28.9823,28.99,346700.0
2013-08-28 12:10:00,37.65,37.66,37.63,37.63,266300.0,28.9823,28.99,28.9669,28.9669,266300.0
2013-08-28 12:15:00,37.63,37.66,37.61,37.63,430200.0,28.9669,28.99,28.9515,28.9669,430200.0
2013-08-28 12:20:00,37.63,37.64,37.6,37.62,239000.0,28.9669,28.9746,28.9438,28.9592,239000.0
2013-08-28 12:25:00,37.61,37.65,37.61,37.65,600100.0,28.9515,28.9823,28.9515,28.9823,600100.0
2013-08-28 12:30:00,37.65,37.7,37.65,37.7,1181500.0,28.9823,29.0208,28.9823,29.0208,1181500.0
2013-08-28 12:35:00,37.7,37.72,37.69,37.71,1100500.0,29.0208,29.0362,29.0131,29.0285,1100500.0
2013-08-28 12:40:00,37.71,37.72,37.68,37.7,762200.0,29.0285,29.0362,29.0054,29.0208,762200.0
2013-08-28 12:45:00,37.7,37.71,37.69,37.71,489500.0,29.0208,29.0285,29.0131,29.0285,489500.0
2013-08-28 12:50:00,37.72,37.74,37.72,37.73,800700.0,29.0362,29.0516,29.0362,29.0439,800700.0
2013-08-28 12:55:00,37.73,37.78,37.72,37.78,610600.0,29.0439,29.0823,29.0362,29.0823,610600.0
2013-08-28 13:00:00,37.77,37.79,37.75,37.77,627200.0,29.0746,29.09,29.0593,29.0746,627200.0
2013-08-28 13:05:00,37.77,37.77,37.75,37.76,172700.0,29.0746,29.0746,29.0593,29.0669,172700.0
2013-08-28 13:10:00,37.76,37.76,37.71,37.71,294800.0,29.0669,29.0669,29.0285,29.0285,294800.0
2013-08-28 13:15:00,37.72,37.72,37.66,37.71,772300.0,29.0362,29.0362,28.99,29.0285,772300.0
2013-08-28 13:20:00,37.71,37.72,37.69,37.72,226600.0,29.0285,29.0362,29.0131,29.0362,226600.0
2013-08-28 13:25:00,37.72,37.74,37.7,37.73,299600.0,29.0362,29.0516,29.0208,29.0439,299600.0
2013-08-28 13:30:00,37.73,37.74,37.66,37.66,1861300.0,29.0439,29.0516,28.99,28.99,1861300.0
2013-08-28 13:35:00,37.66,37.7,37.66,37.7,211000.0,28.99,29.0208,28.99,29.0208,211000.0
2013-08-28 13:40:00,37.7,37.72,37.69,37.71,302000.0,29.0208,29.0362,29.0131,29.0285,302000.0
2013-08-28 13:45:00,37.7,37.73,37.7,37.71,222500.0,29.0208,29.0439,29.0208,29.0285,222500.0
2013-08-28 13:50:00,37.71,37.72,37.69,37.7,166700.0,29.0285,29.0362,29.0131,29.0208,166700.0
2013-08-28 13:55:00,37.7,37.71,37.69,37.71,254800.0,29.0208,29.0285,29.0131,29.0285,254800.0
2013-08-28 14:00:00,37.71,37.73,37.7,37.71,156500.0,29.0285,29.0439,29.0208,29.0285,156500.0
2013-08-28 14:05:00,37.71,37.71,37.65,37.65,318300.0,29.0285,29.0285,28.9823,28.9823,318300.0
2013-08-28 14:10:00,37.66,37.66,37.61,37.63,834600.0,28.99,28.99,28.9515,28.9669,834600.0
2013-08-28 14:15:00,37.63,37.64,37.59,37.59,447700.0,28.9669,28.9746,28.9361,28.9361,447700.0
2013-08-28 14:20:00,37.59,37.62,37.59,37.6,494200.0,28.9361,28.9592,28.9361,28.9438,494200.0
2013-08-28 14:25:00,37.61,37.61,37.59,37.59,440000.0,28.9515,28.9515,28.9361,28.9361,440000.0
2013-08-28 14:30:00,37.59,37.6,37.56,37.57,510400.0,28.9361,28.9438,28.913,28.9207,510400.0
2013-08-28 14:35:00,37.57,37.58,37.51,37.52,413900.0,28.9207,28.9284,28.8745,28.8822,413900.0
2013-08-28 14:40:00,37.52,37.53,37.48,37.48,712400.0,28.8822,28.8899,28.8514,28.8514,712400.0
2013-08-28 14:45:00,37.49,37.51,37.46,37.5,542200.0,28.8591,28.8745,28.836,28.8668,542200.0
2013-08-28 14:50:00,37.51,37.51,37.49,37.51,347300.0,28.8745,28.8745,28.8591,28.8745,347300.0
2013-08-28 14:55:00,37.51,37.53,37.49,37.49,521800.0,28.8745,28.8899,28.8591,28.8591,521800.0
2013-08-28 15:00:00,37.5,37.5,37.47,37.49,843100.0,28.8668,28.8668,28.8437,28.8591,843100.0
2013-08-28 15:05:00,37.48,37.54,37.48,37.54,540100.0,28.8514,28.8976,28.8514,28.8976,540100.0
2013-08-28 15:10:00,37.53,37.6,37.52,37.58,1227600.0,28.8899,28.9438,28.8822,28.9284,1227600.0
2013-08-28 15:15:00,37.58,37.59,37.52,37.56,1236200.0,28.9284,28.9361,28.8822,28.913,1236200.0
2013-08-28 15:20:00,37.55,37.59,37.55,37.57,531600.0,28.9053,28.9361,28.9053,28.9207,531600.0
2013-08-28 15:25:00,37.57,37.57,37.54,37.55,853400.0,28.9207,28.9207,28.8976,28.9053,853400.0
2013-08-28 15:30:00,37.55,37.56,37.53,37.54,872300.0,28.9053,28.913,28.8899,28.8976,872300.0
2013-08-28 15:35:00,37.54,37.54,37.49,37.5,898500.0,28.8976,28.8976,28.8591,28.8668,898500.0
2013-08-28 15:40:00,37.5,37.5,37.44,37.44,815600.0,28.8668,28.8668,28.8206,28.8206,815600.0
2013-08-28 15:45:00,37.44,37.46,37.42,37.44,1917900.0,28.8206,28.836,28.8052,28.8206,1917900.0
2013-08-28 15:50:00,37.43,37.45,37.41,37.42,1095300.0,28.8129,28.8283,28.7975,28.8052,1095300.0
2013-08-28 15:55:00,37.42,37.43,37.38,37.43,3468900.0,28.8052,28.8129,28.7744,28.8129,3468900.0
2013-08-29 09:30:00,37.87,37.92,37.83,37.89,1944400.0,29.1516,29.1901,29.1208,29.167,1944400.0
2013-08-29 09:35:00,37.89,37.94,37.88,37.93,829400.0,29.167,29.2055,29.1593,29.1978,829400.0
2013-08-29 09:40:00,37.94,37.98,37.91,37.96,1662500.0,29.2055,29.2363,29.1824,29.2209,1662500.0
2013-08-29 09:45:00,37.96,37.99,37.92,37.96,907600.0,29.2209,29.244,29.1901,29.2209,907600.0
2013-08-29 09:50:00,37.95,38.03,37.94,38.0,1299400.0,29.2132,29.2748,29.2055,29.2517,1299400.0
2013-08-29 09:55:00,38.01,38.01,37.93,37.94,742600.0,29.2594,29.2594,29.1978,29.2055,742600.0
2013-08-29 10:00:00,37.94,37.98,37.93,37.96,791400.0,29.2055,29.2363,29.1978,29.2209,791400.0
2013-08-29 10:05:00,37.96,38.01,37.96,38.01,826800.0,29.2209,29.2594,29.2209,29.2594,826800.0
2013-08-29 10:10:00,38.01,38.05,37.97,38.04,1428600.0,29.2594,29.2902,29.2286,29.2825,1428600.0
2013-08-29 10:15:00,38.03,38.04,37.99,38.01,558700.0,29.2748,29.2825,29.244,29.2594,558700.0
2013-08-29 10:20:00,38.01,38.01,37.94,37.95,851600.0,29.2594,29.2594,29.2055,29.2132,851600.0
2013-08-29 10:25:00,37.95,38.0,37.93,37.94,873200.0,29.2132,29.2517,29.1978,29.2055,873200.0
2013-08-29 10:30:00,37.94,37.98,37.93,37.98,492500.0,29.2055,29.2363,29.1978,29.2363,492500.0
2013-08-29 10:35:00,37.98,38.06,37.98,38.04,1105400.0,29.2363,29.2979,29.2363,29.2825,1105400.0
2013-08-29 10:40:00,38.04,38.08,38.03,38.07,620500.0,29.2825,29.3133,29.2748,29.3056,620500.0
2013-08-29 10:45:00,38.07,38.1,38.05,38.08,1342900.0,29.3056,29.3287,29.2902,29.3133,1342900.0
2013-08-29 10:50:00,38.08,38.11,38.07,38.11,818700.0,29.3133,29.3364,29.3056,29.3364,818700.0
2013-08-29 10:55:00,38.11,38.13,38.05,38.06,810000.0,29.3364,29.3518,29.2902,29.2979,810000.0
2013-08-29 11:00:00,38.07,38.1,38.07,38.09,683400.0,29.3056,29.3287,29.3056,29.321,683400.0
2013-08-29 11:05:00,38.09,38.09,38.05,38.07,493900.0,29.321,29.321,29.2902,29.3056,493900.0
2013-08-29 11:10:00,38.07,38.11,38.07,38.09,442300.0,29.3056,29.3364,29.3056,29.321,442300.0
2013-08-29 11:15:00,38.09,38.11,38.07,38.1,861000.0,29.321,29.3364,29.3056,29.3287,861000.0
2013-08-29 11:20:00,38.1,38.14,38.09,38.1,594800.0,29.3287,29.3595,29.321,29.3287,594800.0
2013-08-29 11:25:00,38.09,38.14,38.09,38.13,510500.0,29.321,29.3595,29.321,29.3518,510500.0
2013-08-29 11:30:00,38.12,38.14,38.11,38.13,729900.0,29.3441,29.3595,29.3364,29.3518,729900.0
2013-08-29 11:35:00,38.12,38.15,38.11,38.13,410100.0,29.3441,29.3672,29.3364,29.3518,410100.0
2013-08-29 11:40:00,38.13,38.16,38.13,38.16,484800.0,29.3518,29.3749,29.3518,29.3749,484800.0
2013-08-29 11:45:00,38.16,38.16,38.12,38.13,266000.0,29.3749,29.3749,29.3441,29.3518,266000.0
2013-08-29 11:50:00,38.13,38.15,38.11,38.12,480900.0,29.3518,29.3672,29.3364,29.3441,480900.0
2013-08-29 11:55:00,38.12,38.12,38.1,38.12,130800.0,29.3441,29.3441,29.3287,29.3441,130800.0
2013-08-29 12:00:00,38.13,38.13,38.1,38.11,356600.0,29.3518,29.3518,29.3287,29.3364,356600.0
2013-08-29 12:05:00,38.11,38.13,38.09,38.09,156300.0,29.3364,29.3518,29.321,29.321,156300.0
2013-08-29 12:10:00,38.1,38.11,38.04,38.06,244500.0,29.3287,29.3364,29.2825,29.2979,244500.0
2013-08-29 12:15:00,38.05,38.08,38.03,38.07,455400.0,29.2902,29.3133,29.2748,29.3056,455400.0
2013-08-29 12:20:00,38.07,38.08,38.05,38.06,466800.0,29.3056,29.3133,29.2902,29.2979,466800.0
2013-08-29 12:25:00,38.07,38.08,38.05,38.07,138600.0,29.3056,29.3133,29.2902,29.3056,138600.0
2013-08-29 12:30:00,38.07,38.08,37.96,37.96,2082300.0,29.3056,29.3133,29.2209,29.2209,2082300.0
2013-08-29 12:35:00,37.96,37.97,37.92,37.96,1315300.0,29.2209,29.2286,29.1901,29.2209,1315300.0
2013-08-29 12:40:00,37.97,38.0,37.96,37.97,393800.0,29.2286,29.2517,29.2209,29.2286,393800.0
2013-08-29 12:45:00,37.97,37.97,37.9,37.92,1637300.0,29.2286,29.2286,29.1747,29.1901,1637300.0
2013-08-29 12:50:00,37.92,37.93,37.88,37.9,988600.0,29.1901,29.1978,29.1593,29.1747,988600.0
2013-08-29 12:55:00,37.9,37.92,37.88,37.88,472400.0,29.1747,29.1901,29.1593,29.1593,472400.0
2013-08-29 13:00:00,37.88,37.89,37.81,37.83,1631100.0,29.1593,29.167,29.1054,29.1208,1631100.0
2013-08-29 13:05:00,37.84,37.92,37.84,37.88,1221700.0,29.1285,29.1901,29.1285,29.1593,1221700.0
2013-08-29 13:10:00,37.88,37.89,37.86,37.88,404600.0,29.1593,29.167,29.1439,29.1593,404600.0
2013-08-29 13:15:00,37.87,37.88,37.85,37.86,440700.0,29.1516,29.1593,29.1362,29.1439,440700.0
2013-08-29 13:20:00,37.86,37.87,37.79,37.79,463600.0,29.1439,29.1516,29.09,29.09,463600.0
2013-08-29 13:25:00,37.79,37.8,37.77,37.78,848900.0,29.09,29.0977,29.0746,29.0823,848900.0
2013-08-29 13:30:00,37.78,37.78,37.73,37.74,685500.0,29.0823,29.0823,29.0439,29.0516,685500.0
2013-08-29 13:35:00,37.74,37.79,37.74,37.79,182300.0,29.0516,29.09,29.0516,29.09,182300.0
2013-08-29 13:40:00,37.79,37.8,37.77,37.77,696300.0,29.09,29.0977,29.0746,29.0746,696300.0
2013-08-29 13:45:00,37.77,37.8,37.77,37.77,476000.0,29.0746,29.0977,29.0746,29.0746,476000.0
2013-08-29 13:50:00,37.77,37.77,37.7,37.7,537300.0,29.0746,29.0746,29.0208,29.0208,537300.0
2013-08-29 13:55:00,37.7,37.73,37.7,37.7,650900.0,29.0208,29.0439,29.0208,29.0208,650900.0
2013-08-29 14:00:00,37.7,37.77,37.68,37.75,549500.0,29.0208,29.0746,29.0054,29.0593,549500.0
2013-08-29 14:05:00,37.76,37.78,37.74,37.74,632900.0,29.0669,29.0823,29.0516,29.0516,632900.0
2013-08-29 14:10:00,37.73,37.75,37.7,37.71,433700.0,29.0439,29.0593,29.0208,29.0285,433700.0
2013-08-29 14:15:00,37.71,37.72,37.68,37.7,189400.0,29.0285,29.0362,29.0054,29.0208,189400.0
2013-08-29 14:20:00,37.7,37.74,37.69,37.74,312200.0,29.0208,29.0516,29.0131,29.0516,312200.0
2013-08-29 14:25:00,37.74,37.76,37.72,37.72,538200.0,29.0516,29.0669,29.0362,29.0362,538200.0
2013-08-29 14:30:00,37.72,37.75,37.71,37.74,335500.0,29.0362,29.0593,29.0285,29.0516,335500.0
2013-08-29 14:35:00,37.75,37.75,37.71,37.72,225700.0,29.0593,29.0593,29.0285,29.0362,225700.0
2013-08-29 14:40:00,37.72,37.74,37.72,37.73,158300.0,29.0362,29.0516,29.0362,29.0439,158300.0
2013-08-29 14:45:00,37.73,37.74,37.72,37.73,285700.0,29.0439,29.0516,29.0362,29.0439,285700.0
2013-08-29 14:50:00,37.74,37.76,37.72,37.72,295200.0,29.0516,29.0669,29.0362,29.0362,295200.0
2013-08-29 14:55:00,37.72,37.74,37.71,37.73,369600.0,29.0362,29.0516,29.0285,29.0439,369600.0
2013-08-29 15:00:00,37.74,37.75,37.7,37.71,286300.0,29.0516,29.0593,29.0208,29.0285,286300.0
2013-08-29 15:05:00,37.71,37.72,37.67,37.7,843100.0,29.0285,29.0362,28.9977,29.0208,843100.0
2013-08-29 15:10:00,37.71,37.72,37.7,37.71,137000.0,29.0285,29.0362,29.0208,29.0285,137000.0
2013-08-29 15:15:00,37.71,37.76,37.71,37.73,276200.0,29.0285,29.0669,29.0285,29.0439,276200.0
2013-08-29 15:20:00,37.73,37.74,37.71,37.72,258200.0,29.0439,29.0516,29.0285,29.0362,258200.0
2013-08-29 15:25:00,37.72,37.73,37.69,37.7,319900.0,29.0362,29.0439,29.0131,29.0208,319900.0
2013-08-29 15:30:00,37.7,37.7,37.65,37.67,515100.0,29.0208,29.0208,28.9823,28.9977,515100.0
2013-08-29 15:35:00,37.68,37.69,37.64,37.67,1786500.0,29.0054,29.0131,28.9746,28.9977,1786500.0
2013-08-29 15:40:00,37.66,37.69,37.65,37.69,737900.0,28.99,29.0131,28.9823,29.0131,737900.0
2013-08-29 15:45:00,37.69,37.76,37.67,37.75,1063200.0,29.0131,29.0669,28.9977,29.0593,1063200.0
2013-08-29 15:50:00,37.74,37.74,37.68,37.69,1180800.0,29.0516,29.0516,29.0054,29.0131,1180800.0
2013-08-29 15:55:00,37.69,37.73,37.68,37.73,3049000.0,29.0131,29.0439,29.0054,29.0439,3049000.0
2013-08-30 09:30:00,38.18,38.19,38.02,38.02,3457000.0,29.3903,29.398,29.2671,29.2671,3457000.0
2013-08-30 09:35:00,38.02,38.07,37.97,38.03,1931100.0,29.2671,29.3056,29.2286,29.2748,1931100.0
2013-08-30 09:40:00,38.03,38.04,37.93,37.94,2510000.0,29.2748,29.2825,29.1978,29.2055,2510000.0
2013-08-30 09:45:00,37.94,38.0,37.93,37.94,1293700.0,29.2055,29.2517,29.1978,29.2055,1293700.0
2013-08-30 09:50:00,37.95,38.0,37.94,37.99,886400.0,29.2132,29.2517,29.2055,29.244,886400.0
2013-08-30 09:55:00,37.99,38.01,37.89,37.92,2304400.0,29.244,29.2594,29.167,29.1901,2304400.0
2013-08-30 10:00:00,37.91,37.92,37.82,37.82,2503300.0,29.1824,29.1901,29.1131,29.1131,2503300.0
2013-08-30 10:05:00,37.82,37.86,37.81,37.85,1462800.0,29.1131,29.1439,29.1054,29.1362,1462800.0
2013-08-30 10:10:00,37.85,37.87,37.81,37.83,1230200.0,29.1362,29.1516,29.1054,29.1208,1230200.0
2013-08-30 10:15:00,37.83,37.87,37.81,37.86,624700.0,29.1208,29.1516,29.1054,29.1439,624700.0
2013-08-30 10:20:00,37.86,37.89,37.82,37.83,1956700.0,29.1439,29.167,29.1131,29.1208,1956700.0
2013-08-30 10:25:00,37.82,37.85,37.82,37.83,5514400.0,29.1131,29.1362,29.1131,29.1208,5514400.0
2013-08-30 10:30:00,37.82,37.86,37.82,37.84,1429500.0,29.1131,29.1439,29.1131,29.1285,1429500.0
2013-08-30 10:35:00,37.84,37.87,37.82,37.85,902000.0,29.1285,29.1516,29.1131,29.1362,902000.0
2013-08-30 10:40:00,37.85,37.85,37.74,37.75,2598700.0,29.1362,29.1362,29.0516,29.0593,2598700.0
2013-08-30 10:45:00,37.75,37.77,37.74,37.75,1294300.0,29.0593,29.0746,29.0516,29.0593,1294300.0
2013-08-30 10:50:00,37.75,37.77,37.74,37.77,1024200.0,29.0593,29.0746,29.0516,29.0746,1024200.0
2013-08-30 10:55:00,37.77,37.82,37.76,37.78,1688700.0,29.0746,29.1131,29.0669,29.0823,1688700.0
2013-08-30 11:00:00,37.79,37.83,37.76,37.83,944000.0,29.09,29.1208,29.0669,29.1208,944000.0
2013-08-30 11:05:00,37.83,37.83,37.79,37.8,980800.0,29.1208,29.1208,29.09,29.0977,980800.0
2013-08-30 11:10:00,37.8,37.86,37.79,37.84,595900.0,29.0977,29.1439,29.09,29.1285,595900.0
2013-08-30 11:15:00,37.84,37.84,37.81,37.83,538200.0,29.1285,29.1285,29.1054,29.1208,538200.0
2013-08-30 11:20:00,37.83,37.91,37.83,37.9,1658300.0,29.1208,29.1824,29.1208,29.1747,1658300.0
2013-08-30 11:25:00,37.91,37.92,37.88,37.89,613000.0,29.1824,29.1901,29.1593,29.167,613000.0
2013-08-30 11:30:00,37.88,37.89,37.84,37.84,753000.0,29.1593,29.167,29.1285,29.1285,753000.0
2013-08-30 11:35:00,37.84,37.87,37.82,37.83,1529500.0,29.1285,29.1516,29.1131,29.1208,1529500.0
2013-08-30 11:40:00,37.83,37.9,37.82,37.9,507300.0,29.1208,29.1747,29.1131,29.1747,507300.0
2013-08-30 11:45:00,37.9,37.98,37.89,37.97,818400.0,29.1747,29.2363,29.167,29.2286,818400.0
2013-08-30 11:50:00,37.96,37.97,37.9,37.95,883700.0,29.2209,29.2286,29.1747,29.2132,883700.0
2013-08-30 11:55:00,37.95,37.97,37.91,37.93,771300.0,29.2132,29.2286,29.1824,29.1978,771300.0
2013-08-30 12:00:00,37.92,37.93,37.88,37.9,444700.0,29.1901,29.1978,29.1593,29.1747,444700.0
2013-08-30 12:05:00,37.9,37.94,37.9,37.91,313700.0,29.1747,29.2055,29.1747,29.1824,313700.0
2013-08-30 12:10:00,37.91,37.98,37.91,37.96,597600.0,29.1824,29.2363,29.1824,29.2209,597600.0
2013-08-30 12:15:00,37.97,38.0,37.95,37.98,738900.0,29.2286,29.2517,29.2132,29.2363,738900.0
2013-08-30 12:20:00,37.99,38.01,37.98,37.99,435200.0,29.244,29.2594,29.2363,29.244,435200.0
2013-08-30 12:25:00,37.99,38.03,37.99,38.03,267800.0,29.244,29.2748,29.244,29.2748,267800.0
2013-08-30 12:30:00,38.02,38.03,38.0,38.01,442200.0,29.2671,29.2748,29.2517,29.2594,442200.0
2013-08-30 12:35:00,38.02,38.03,37.98,38.02,403500.0,29.2671,29.2748,29.2363,29.2671,403500.0
2013-08-30 12:40:00,38.02,38.05,38.01,38.05,332200.0,29.2671,29.2902,29.2594,29.2902,332200.0
2013-08-30 12:45:00,38.05,38.08,38.04,38.08,756000.0,29.2902,29.3133,29.2825,29.3133,756000.0
2013-08-30 12:50:00,38.07,38.08,38.05,38.05,519300.0,29.3056,29.3133,29.2902,29.2902,519300.0
2013-08-30 12:55:00,38.05,38.06,38.0,38.04,783100.0,29.2902,29.2979,29.2517,29.2825,783100.0
2013-08-30 13:00:00,38.03,38.03,37.92,37.92,1178000.0,29.2748,29.2748,29.1901,29.1901,1178000.0
2013-08-30 13:05:00,37.93,37.96,37.86,37.86,660700.0,29.1978,29.2209,29.1439,29.1439,660700.0
2013-08-30 13:10:00,37.86,38.02,37.86,38.01,1061300.0,29.1439,29.2671,29.1439,29.2594,1061300.0
2013-08-30 13:15:00,38.0,38.09,37.95,38.05,1673200.0,29.2517,29.321,29.2132,29.2902,1673200.0
2013-08-30 13:20:00,38.04,38.06,37.97,38.0,718600.0,29.2825,29.2979,29.2286,29.2517,718600.0
2013-08-30 13:25:00,37.99,38.05,37.97,38.05,623300.0,29.244,29.2902,29.2286,29.2902,623300.0
2013-08-30 13:30:00,38.04,38.05,37.96,37.96,1024700.0,29.2825,29.2902,29.2209,29.2209,1024700.0
2013-08-30 13:35:00,37.96,37.99,37.94,37.97,616900.0,29.2209,29.244,29.2055,29.2286,616900.0
2013-08-30 13:40:00,37.96,37.98,37.94,37.97,337900.0,29.2209,29.2363,29.2055,29.2286,337900.0
2013-08-30 13:45:00,37.98,38.01,37.96,37.98,689000.0,29.2363,29.2594,29.2209,29.2363,689000.0
2013-08-30 13:50:00,37.99,38.0,37.96,37.98,578700.0,29.244,29.2517,29.2209,29.2363,578700.0
2013-08-30 13:55:00,37.99,37.99,37.9,37.9,1094300.0,29.244,29.244,29.1747,29.1747,1094300.0
2013-08-30 14:00:00,37.9,37.9,37.86,37.9,679000.0,29.1747,29.1747,29.1439,29.1747,679000.0
2013-08-30 14:05:00,37.9,37.92,37.87,37.89,764400.0,29.1747,29.1901,29.1516,29.167,764400.0
2013-08-30 14:10:00,37.89,37.91,37.87,37.88,461700.0,29.167,29.1824,29.1516,29.1593,461700.0
2013-08-30 14:15:00,37.88,37.9,37.87,37.9,544800.0,29.1593,29.1747,29.1516,29.1747,544800.0
2013-08-30 14:20:00,37.9,37.9,37.89,37.9,430500.0,29.1747,29.1747,29.167,29.1747,430500.0
2013-08-30 14:25:00,37.9,37.91,37.88,37.91,521900.0,29.1747,29.1824,29.1593,29.1824,521900.0
2013-08-30 14:30:00,37.9,37.96,37.89,37.95,716900.0,29.1747,29.2209,29.167,29.2132,716900.0
2013-08-30 14:35:00,37.95,38.0,37.95,37.98,557000.0,29.2132,29.2517,29.2132,29.2363,557000.0
2013-08-30 14:40:00,37.98,37.98,37.94,37.96,443700.0,29.2363,29.2363,29.2055,29.2209,443700.0
2013-08-30 14:45:00,37.97,37.98,37.93,37.97,547700.0,29.2286,29.2363,29.1978,29.2286,547700.0
2013-08-30 14:50:00,37.97,38.01,37.97,38.01,1147000.0,29.2286,29.2594,29.2286,29.2594,1147000.0
2013-08-30 14:55:00,38.01,38.02,38.0,38.02,360800.0,29.2594,29.2671,29.2517,29.2671,360800.0
2013-08-30 15:00:00,38.01,38.02,37.97,38.02,874000.0,29.2594,29.2671,29.2286,29.2671,874000.0
2013-08-30 15:05:00,38.01,38.03,37.98,38.0,1329000.0,29.2594,29.2748,29.2363,29.2517,1329000.0
2013-08-30 15:10:00,38.01,38.05,37.99,38.05,993800.0,29.2594,29.2902,29.244,29.2902,993800.0
2013-08-30 15:15:00,38.05,38.06,38.04,38.05,668300.0,29.2902,29.2979,29.2825,29.2902,668300.0
2013-08-30 15:20:00,38.05,38.06,38.03,38.04,547100.0,29.2902,29.2979,29.2748,29.2825,547100.0
2013-08-30 15:25:00,38.04,38.04,38.0,38.03,772900.0,29.2825,29.2825,29.2517,29.2748,772900.0
2013-08-30 15:30:00,38.03,38.04,37.99,38.0,845700.0,29.2748,29.2825,29.244,29.2517,845700.0
2013-08-30 15:35:00,38.0,38.01,37.97,37.98,673300.0,29.2517,29.2594,29.2286,29.2363,673300.0
2013-08-30 15:40:00,37.98,38.01,37.92,37.94,1905200.0,29.2363,29.2594,29.1901,29.2055,1905200.0
2013-08-30 15:45:00,37.94,37.97,37.93,37.95,1943500.0,29.2055,29.2286,29.1978,29.2132,1943500.0
2013-08-30 15:50:00,37.95,37.96,37.87,37.88,2377200.0,29.2132,29.2209,29.1516,29.1593,2377200.0
2013-08-30 15:55:00,37.88,38.06,37.87,38.03,6133700.0,29.1593,29.2979,29.1516,29.2748,6133700.0
2013-09-03 09:30:00,38.56,38.69,38.56,38.69,4295600.0,29.6828,29.7828,29.6828,29.7828,4295600.0
2013-09-03 09:35:00,38.68,38.71,38.67,38.67,2615100.0,29.7751,29.7982,29.7675,29.7675,2615100.0
2013-09-03 09:40:00,38.67,38.71,38.61,38.61,2486300.0,29.7675,29.7982,29.7213,29.7213,2486300.0
2013-09-03 09:45:00,38.62,38.63,38.56,38.57,959300.0,29.729,29.7367,29.6828,29.6905,959300.0
2013-09-03 09:50:00,38.57,38.58,38.51,38.52,1038200.0,29.6905,29.6982,29.6443,29.652,1038200.0
2013-09-03 09:55:00,38.51,38.57,38.51,38.54,785000.0,29.6443,29.6905,29.6443,29.6674,785000.0
2013-09-03 10:00:00,38.54,38.56,38.44,38.5,1748700.0,29.6674,29.6828,29.5904,29.6366,1748700.0
2013-09-03 10:05:00,38.5,38.51,38.47,38.49,878200.0,29.6366,29.6443,29.6135,29.6289,878200.0
2013-09-03 10:10:00,38.49,38.57,38.49,38.51,1133900.0,29.6289,29.6905,29.6289,29.6443,1133900.0
2013-09-03 10:15:00,38.51,38.51,38.45,38.46,577400.0,29.6443,29.6443,29.5981,29.6058,577400.0
2013-09-03 10:20:00,38.45,38.47,38.43,38.46,430500.0,29.5981,29.6135,29.5827,29.6058,430500.0
2013-09-03 10:25:00,38.47,38.49,38.44,38.46,640200.0,29.6135,29.6289,29.5904,29.6058,640200.0
2013-09-03 10:30:00,38.45,38.52,38.44,38.5,931500.0,29.5981,29.652,29.5904,29.6366,931500.0
2013-09-03 10:35:00,38.51,38.52,38.5,38.51,415700.0,29.6443,29.652,29.6366,29.6443,415700.0
2013-09-03 10:40:00,38.52,38.54,38.5,38.54,488800.0,29.652,29.6674,29.6366,29.6674,488800.0
2013-09-03 10:45:00,38.54,38.56,38.53,38.53,435100.0,29.6674,29.6828,29.6597,29.6597,435100.0
2013-09-03 10:50:00,38.54,38.54,38.47,38.48,334100.0,29.6674,29.6674,29.6135,29.6212,334100.0
2013-09-03 10:55:00,38.49,38.5,38.46,38.46,592300.0,29.6289,29.6366,29.6058,29.6058,592300.0
2013-09-03 11:00:00,38.46,38.5,38.46,38.47,516900.0,29.6058,29.6366,29.6058,29.6135,516900.0
2013-09-03 11:05:00,38.47,38.5,38.45,38.48,184100.0,29.6135,29.6366,29.5981,29.6212,184100.0
2013-09-03 11:10:00,38.48,38.51,38.47,38.49,569700.0,29.6212,29.6443,29.6135,29.6289,569700.0
2013-09-03 11:15:00,38.49,38.5,38.41,38.41,701300.0,29.6289,29.6366,29.5673,29.5673,701300.0
2013-09-03 11:20:00,38.41,38.41,38.34,38.36,681100.0,29.5673,29.5673,29.5134,29.5288,681100.0
2013-09-03 11:25:00,38.36,38.38,38.31,38.32,589100.0,29.5288,29.5442,29.4903,29.498,589100.0
2013-09-03 11:30:00,38.33,38.35,38.3,38.35,596300.0,29.5057,29.5211,29.4826,29.5211,596300.0
2013-09-03 11:35:00,38.35,38.35,38.3,38.34,526500.0,29.5211,29.5211,29.4826,29.5134,526500.0
2013-09-03 11:40:00,38.34,38.37,38.33,38.34,488300.0,29.5134,29.5365,29.5057,29.5134,488300.0
2013-09-03 11:45:00,38.33,38.37,38.29,38.37,486400.0,29.5057,29.5365,29.4749,29.5365,486400.0
2013-09-03 11:50:00,38.37,38.38,38.33,38.35,401900.0,29.5365,29.5442,29.5057,29.5211,401900.0
2013-09-03 11:55:00,38.36,38.37,38.32,38.37,326100.0,29.5288,29.5365,29.498,29.5365,326100.0
2013-09-03 12:00:00,38.36,38.37,38.35,38.36,530900.0,29.5288,29.5365,29.5211,29.5288,530900.0
2013-09-03 12:05:00,38.36,38.41,38.35,38.41,637900.0,29.5288,29.5673,29.5211,29.5673,637900.0
2013-09-03 12:10:00,38.41,38.41,38.37,38.37,473800.0,29.5673,29.5673,29.5365,29.5365,473800.0
2013-09-03 12:15:00,38.37,38.39,38.31,38.33,363900.0,29.5365,29.5519,29.4903,29.5057,363900.0
2013-09-03 12:20:00,38.33,38.36,38.32,38.36,331700.0,29.5057,29.5288,29.498,29.5288,331700.0
2013-09-03 12:25:00,38.36,38.37,38.32,38.33,176300.0,29.5288,29.5365,29.498,29.5057,176300.0
2013-09-03 12:30:00,38.33,38.36,38.32,38.34,224900.0,29.5057,29.5288,29.498,29.5134,224900.0
2013-09-03 12:35:00,38.33,38.34,38.33,38.34,155000.0,29.5057,29.5134,29.5057,29.5134,155000.0
2013-09-03 12:40:00,38.33,38.34,38.3,38.3,339100.0,29.5057,29.5134,29.4826,29.4826,339100.0
2013-09-03 12:45:00,38.31,38.31,38.25,38.28,567800.0,29.4903,29.4903,29.4441,29.4672,567800.0
2013-09-03 12:50:00,38.28,38.29,38.26,38.27,166000.0,29.4672,29.4749,29.4518,29.4595,166000.0
2013-09-03 12:55:00,38.26,38.28,38.22,38.23,411800.0,29.4518,29.4672,29.421,29.4287,411800.0
2013-09-03 13:00:00,38.23,38.24,38.2,38.23,1244100.0,29.4287,29.4364,29.4057,29.4287,1244100.0
2013-09-03 13:05:00,38.23,38.28,38.22,38.27,398500.0,29.4287,29.4672,29.421,29.4595,398500.0
2013-09-03 13:10:00,38.27,38.3,38.27,38.27,607800.0,29.4595,29.4826,29.4595,29.4595,607800.0
2013-09-03 13:15:00,38.27,38.27,38.22,38.23,618900.0,29.4595,29.4595,29.421,29.4287,618900.0
2013-09-03 13:20:00,38.23,38.23,38.21,38.22,238200.0,29.4287,29.4287,29.4134,29.421,238200.0
2013-09-03 13:25:00,38.23,38.26,38.22,38.25,403300.0,29.4287,29.4518,29.421,29.4441,403300.0
2013-09-03 13:30:00,38.26,38.26,38.22,38.25,331600.0,29.4518,29.4518,29.421,29.4441,331600.0
2013-09-03 13:35:00,38.25,38.27,38.25,38.25,332900.0,29.4441,29.4595,29.4441,29.4441,332900.0
2013-09-03 13:40:00,38.26,38.28,38.25,38.27,219900.0,29.4518,29.4672,29.4441,29.4595,219900.0
2013-09-03 13:45:00,38.26,38.27,38.21,38.22,314100.0,29.4518,29.4595,29.4134,29.421,314100.0
2013-09-03 13:50:00,38.22,38.25,38.21,38.25,287900.0,29.421,29.4441,29.4134,29.4441,287900.0
2013-09-03 13:55:00,38.25,38.25,38.2,38.22,579200.0,29.4441,29.4441,29.4057,29.421,579200.0
2013-09-03 14:00:00,38.22,38.27,38.22,38.25,283400.0,29.421,29.4595,29.421,29.4441,283400.0
2013-09-03 14:05:00,38.25,38.26,38.23,38.25,259800.0,29.4441,29.4518,29.4287,29.4441,259800.0
2013-09-03 14:10:00,38.26,38.31,38.26,38.3,542700.0,29.4518,29.4903,29.4518,29.4826,542700.0
2013-09-03 14:15:00,38.3,38.31,38.26,38.27,292000.0,29.4826,29.4903,29.4518,29.4595,292000.0
2013-09-03 14:20:00,38.27,38.28,38.22,38.27,539700.0,29.4595,29.4672,29.421,29.4595,539700.0
2013-09-03 14:25:00,38.26,38.27,38.21,38.27,398700.0,29.4518,29.4595,29.4134,29.4595,398700.0
2013-09-03 14:30:00,38.27,38.29,38.26,38.26,315600.0,29.4595,29.4749,29.4518,29.4518,315600.0
2013-09-03 14:35:00,38.26,38.26,38.22,38.25,241900.0,29.4518,29.4518,29.421,29.4441,241900.0
2013-09-03 14:40:00,38.25,38.25,38.2,38.2,409900.0,29.4441,29.4441,29.4057,29.4057,409900.0
2013-09-03 14:45:00,38.2,38.24,38.19,38.22,429700.0,29.4057,29.4364,29.398,29.421,429700.0
2013-09-03 14:50:00,38.21,38.25,38.17,38.23,342700.0,29.4134,29.4441,29.3826,29.4287,342700.0
2013-09-03 14:55:00,38.23,38.26,38.22,38.25,233900.0,29.4287,29.4518,29.421,29.4441,233900.0
2013-09-03 15:00:00,38.26,38.29,38.23,38.29,429800.0,29.4518,29.4749,29.4287,29.4749,429800.0
2013-09-03 15:05:00,38.28,38.32,38.27,38.29,391900.0,29.4672,29.498,29.4595,29.4749,391900.0
2013-09-03 15:10:00,38.3,38.31,38.28,38.29,277800.0,29.4826,29.4903,29.4672,29.4749,277800.0
2013-09-03 15:15:00,38.3,38.32,38.26,38.27,430500.0,29.4826,29.498,29.4518,29.4595,430500.0
2013-09-03 15:20:00,38.26,38.27,38.24,38.24,673100.0,29.4518,29.4595,29.4364,29.4364,673100.0
2013-09-03 15:25:00,38.25,38.26,38.23,38.25,522600.0,29.4441,29.4518,29.4287,29.4441,522600.0
2013-09-03 15:30:00,38.25,38.27,38.24,38.26,335400.0,29.4441,29.4595,29.4364,29.4518,335400.0
2013-09-03 15:35:00,38.26,38.27,38.23,38.27,551300.0,29.4518,29.4595,29.4287,29.4595,551300.0
2013-09-03 15:40:00,38.27,38.28,38.24,38.28,604600.0,29.4595,29.4672,29.4364,29.4672,604600.0
2013-09-03 15:45:00,38.28,38.28,38.2,38.22,1040000.0,29.4672,29.4672,29.4057,29.421,1040000.0
2013-09-03 15:50:00,38.21,38.23,38.2,38.22,1271200.0,29.4134,29.4287,29.4057,29.421,1271200.0
2013-09-03 15:55:00,38.22,38.27,38.18,38.26,3539300.0,29.421,29.4595,29.3903,29.4518,3539300.0
2013-09-04 09:30:00,38.48,38.51,38.44,38.45,1680900.0,29.6212,29.6443,29.5904,29.5981,1680900.0
2013-09-04 09:35:00,38.45,38.46,38.4,38.45,828200.0,29.5981,29.6058,29.5596,29.5981,828200.0
2013-09-04 09:40:00,38.46,38.54,38.45,38.54,655800.0,29.6058,29.6674,29.5981,29.6674,655800.0
2013-09-04 09:45:00,38.55,38.58,38.53,38.56,971800.0,29.6751,29.6982,29.6597,29.6828,971800.0
2013-09-04 09:50:00,38.57,38.63,38.56,38.63,674200.0,29.6905,29.7367,29.6828,29.7367,674200.0
2013-09-04 09:55:00,38.62,38.63,38.59,38.61,835700.0,29.729,29.7367,29.7059,29.7213,835700.0
2013-09-04 10:00:00,38.61,38.68,38.61,38.66,1014300.0,29.7213,29.7751,29.7213,29.7598,1014300.0
2013-09-04 10:05:00,38.65,38.69,38.64,38.67,1287400.0,29.7521,29.7828,29.7444,29.7675,1287400.0
2013-09-04 10:10:00,38.67,38.69,38.66,38.66,920300.0,29.7675,29.7828,29.7598,29.7598,920300.0
2013-09-04 10:15:00,38.66,38.69,38.64,38.64,639100.0,29.7598,29.7828,29.7444,29.7444,639100.0
2013-09-04 10:20:00,38.65,38.66,38.63,38.64,419600.0,29.7521,29.7598,29.7367,29.7444,419600.0
2013-09-04 10:25:00,38.64,38.67,38.62,38.67,464500.0,29.7444,29.7675,29.729,29.7675,464500.0
2013-09-04 10:30:00,38.67,38.67,38.64,38.65,367400.0,29.7675,29.7675,29.7444,29.7521,367400.0
2013-09-04 10:35:00,38.65,38.65,38.62,38.65,361300.0,29.7521,29.7521,29.729,29.7521,361300.0
2013-09-04 10:40:00,38.65,38.67,38.65,38.67,225800.0,29.7521,29.7675,29.7521,29.7675,225800.0
2013-09-04 10:45:00,38.66,38.68,38.66,38.66,112900.0,29.7598,29.7751,29.7598,29.7598,112900.0
2013-09-04 10:50:00,38.66,38.7,38.66,38.7,352700.0,29.7598,29.7905,29.7598,29.7905,352700.0
2013-09-04 10:55:00,38.7,38.73,38.7,38.71,505200.0,29.7905,29.8136,29.7905,29.7982,505200.0
2013-09-04 11:00:00,38.71,38.77,38.7,38.75,541000.0,29.7982,29.8444,29.7905,29.829,541000.0
2013-09-04 11:05:00,38.75,38.78,38.74,38.77,382400.0,29.829,29.8521,29.8213,29.8444,382400.0
2013-09-04 11:10:00,38.77,38.79,38.77,38.77,508700.0,29.8444,29.8598,29.8444,29.8444,508700.0
2013-09-04 11:15:00,38.77,38.79,38.76,38.79,596300.0,29.8444,29.8598,29.8367,29.8598,596300.0
2013-09-04 11:20:00,38.78,38.79,38.75,38.77,235300.0,29.8521,29.8598,29.829,29.8444,235300.0
2013-09-04 11:25:00,38.76,38.77,38.73,38.74,315700.0,29.8367,29.8444,29.8136,29.8213,315700.0
2013-09-04 11:30:00,38.75,38.8,38.75,38.8,582500.0,29.829,29.8675,29.829,29.8675,582500.0
2013-09-04 11:35:00,38.79,38.8,38.77,38.79,124300.0,29.8598,29.8675,29.8444,29.8598,124300.0
2013-09-04 11:40:00,38.79,38.83,38.78,38.79,501200.0,29.8598,29.8906,29.8521,29.8598,501200.0
2013-09-04 11:45:00,38.8,38.82,38.79,38.8,410500.0,29.8675,29.8829,29.8598,29.8675,410500.0
2013-09-04 11:50:00,38.81,38.85,38.81,38.84,163800.0,29.8752,29.906,29.8752,29.8983,163800.0
2013-09-04 11:55:00,38.84,38.86,38.82,38.85,428900.0,29.8983,29.9137,29.8829,29.906,428900.0
2013-09-04 12:00:00,38.85,38.86,38.82,38.82,520200.0,29.906,29.9137,29.8829,29.8829,520200.0
2013-09-04 12:05:00,38.82,38.84,38.82,38.83,212500.0,29.8829,29.8983,29.8829,29.8906,212500.0
2013-09-04 12:10:00,38.83,38.84,38.81,38.81,281200.0,29.8906,29.8983,29.8752,29.8752,281200.0
2013-09-04 12:15:00,38.81,38.82,38.79,38.81,257100.0,29.8752,29.8829,29.8598,29.8752,257100.0
2013-09-04 12:20:00,38.81,38.81,38.79,38.79,160500.0,29.8752,29.8752,29.8598,29.8598,160500.0
2013-09-04 12:25:00,38.79,38.8,38.77,38.78,631500.0,29.8598,29.8675,29.8444,29.8521,631500.0
2013-09-04 12:30:00,38.78,38.81,38.78,38.8,473200.0,29.8521,29.8752,29.8521,29.8675,473200.0
2013-09-04 12:35:00,38.79,38.82,38.79,38.81,130000.0,29.8598,29.8829,29.8598,29.8752,130000.0
2013-09-04 12:40:00,38.8,38.81,38.78,38.8,259600.0,29.8675,29.8752,29.8521,29.8675,259600.0
2013-09-04 12:45:00,38.8,38.81,38.79,38.81,181700.0,29.8675,29.8752,29.8598,29.8752,181700.0
2013-09-04 12:50:00,38.81,38.81,38.79,38.79,232000.0,29.8752,29.8752,29.8598,29.8598,232000.0
2013-09-04 12:55:00,38.8,38.81,38.79,38.8,82500.0,29.8675,29.8752,29.8598,29.8675,82500.0
2013-09-04 13:00:00,38.8,38.81,38.78,38.78,215400.0,29.8675,29.8752,29.8521,29.8521,215400.0
2013-09-04 13:05:00,38.78,38.8,38.78,38.8,113600.0,29.8521,29.8675,29.8521,29.8675,113600.0
2013-09-04 13:10:00,38.8,38.8,38.77,38.77,247000.0,29.8675,29.8675,29.8444,29.8444,247000.0
2013-09-04 13:15:00,38.77,38.81,38.77,38.8,603900.0,29.8444,29.8752,29.8444,29.8675,603900.0
2013-09-04 13:20:00,38.81,38.82,38.79,38.82,518300.0,29.8752,29.8829,29.8598,29.8829,518300.0
2013-09-04 13:25:00,38.82,38.83,38.8,38.81,498300.0,29.8829,29.8906,29.8675,29.8752,498300.0
2013-09-04 13:30:00,38.81,38.81,38.8,38.8,426200.0,29.8752,29.8752,29.8675,29.8675,426200.0
2013-09-04 13:35:00,38.79,38.81,38.79,38.8,477000.0,29.8598,29.8752,29.8598,29.8675,477000.0
2013-09-04 13:40:00,38.8,38.83,38.8,38.82,541600.0,29.8675,29.8906,29.8675,29.8829,541600.0
2013-09-04 13:45:00,38.82,38.82,38.79,38.8,606600.0,29.8829,29.8829,29.8598,29.8675,606600.0
2013-09-04 13:50:00,38.8,38.82,38.78,38.81,958800.0,29.8675,29.8829,29.8521,29.8752,958800.0
2013-09-04 13:55:00,38.8,38.82,38.8,38.8,162500.0,29.8675,29.8829,29.8675,29.8675,162500.0
2013-09-04 14:00:00,38.8,38.83,38.8,38.83,279100.0,29.8675,29.8906,29.8675,29.8906,279100.0
2013-09-04 14:05:00,38.82,38.84,38.8,38.81,360600.0,29.8829,29.8983,29.8675,29.8752,360600.0
2013-09-04 14:10:00,38.8,38.85,38.8,38.84,1349700.0,29.8675,29.906,29.8675,29.8983,1349700.0
2013-09-04 14:15:00,38.85,38.86,38.84,38.85,977400.0,29.906,29.9137,29.8983,29.906,977400.0
2013-09-04 14:20:00,38.86,38.89,38.85,38.88,662300.0,29.9137,29.9368,29.906,29.9291,662300.0
2013-09-04 14:25:00,38.88,38.89,38.88,38.89,643200.0,29.9291,29.9368,29.9291,29.9368,643200.0
2013-09-04 14:30:00,38.88,38.89,38.87,38.88,1025900.0,29.9291,29.9368,29.9214,29.9291,1025900.0
2013-09-04 14:35:00,38.88,38.89,38.84,38.85,781200.0,29.9291,29.9368,29.8983,29.906,781200.0
2013-09-04 14:40:00,38.85,38.89,38.84,38.88,315400.0,29.906,29.9368,29.8983,29.9291,315400.0
2013-09-04 14:45:00,38.89,38.9,38.88,38.88,67700.0,29.9368,29.9445,29.9291,29.9291,67700.0
2013-09-04 14:50:00,38.89,38.89,38.86,38.87,303900.0,29.9368,29.9368,29.9137,29.9214,303900.0
2013-09-04 14:55:00,38.86,38.91,38.86,38.9,197300.0,29.9137,29.9522,29.9137,29.9445,197300.0
2013-09-04 15:00:00,38.89,38.92,38.89,38.91,976000.0,29.9368,29.9599,29.9368,29.9522,976000.0
2013-09-04 15:05:00,38.91,38.93,38.89,38.93,349800.0,29.9522,29.9676,29.9368,29.9676,349800.0
2013-09-04 15:10:00,38.93,38.93,38.92,38.93,256500.0,29.9676,29.9676,29.9599,29.9676,256500.0
2013-09-04 15:15:00,38.93,38.94,38.91,38.94,612100.0,29.9676,29.9753,29.9522,29.9753,612100.0
2013-09-04 15:20:00,38.94,38.95,38.83,38.85,1363200.0,29.9753,29.983,29.8906,29.906,1363200.0
2013-09-04 15:25:00,38.85,38.92,38.84,38.88,1613500.0,29.906,29.9599,29.8983,29.9291,1613500.0
2013-09-04 15:30:00,38.88,38.9,38.85,38.88,396500.0,29.9291,29.9445,29.906,29.9291,396500.0
2013-09-04 15:35:00,38.88,38.88,38.85,38.86,748700.0,29.9291,29.9291,29.906,29.9137,748700.0
2013-09-04 15:40:00,38.86,38.91,38.86,38.91,1215500.0,29.9137,29.9522,29.9137,29.9522,1215500.0
2013-09-04 15:45:00,38.91,38.93,38.91,38.91,886500.0,29.9522,29.9676,29.9522,29.9522,886500.0
2013-09-04 15:50:00,38.91,38.92,38.89,38.9,1918400.0,29.9522,29.9599,29.9368,29.9445,1918400.0
2013-09-04 15:55:00,38.89,38.95,38.87,38.94,7901500.0,29.9368,29.983,29.9214,29.9753,7901500.0
2013-09-05 09:30:00,38.97,39.01,38.92,39.0,1555800.0,29.9984,30.0292,29.9599,30.0215,1555800.0
2013-09-05 09:35:00,39.0,39.03,38.97,39.0,1964500.0,30.0215,30.0446,29.9984,30.0215,1964500.0
2013-09-05 09:40:00,39.01,39.03,38.98,39.03,725500.0,30.0292,30.0446,30.0061,30.0446,725500.0
2013-09-05 09:45:00,39.03,39.13,39.03,39.12,973200.0,30.0446,30.1216,30.0446,30.1139,973200.0
2013-09-05 09:50:00,39.13,39.13,39.07,39.09,547300.0,30.1216,30.1216,30.0754,30.0908,547300.0
2013-09-05 09:55:00,39.09,39.13,39.08,39.11,666000.0,30.0908,30.1216,30.0831,30.1062,666000.0
2013-09-05 10:00:00,39.1,39.11,39.05,39.06,1563200.0,30.0985,30.1062,30.06,30.0677,1563200.0
2013-09-05 10:05:00,39.05,39.09,39.05,39.07,607100.0,30.06,30.0908,30.06,30.0754,607100.0
2013-09-05 10:10:00,39.08,39.09,39.05,39.08,431300.0,30.0831,30.0908,30.06,30.0831,431300.0
2013-09-05 10:15:00,39.08,39.11,39.07,39.11,259500.0,30.0831,30.1062,30.0754,30.1062,259500.0
2013-09-05 10:20:00,39.11,39.12,39.08,39.12,420200.0,30.1062,30.1139,30.0831,30.1139,420200.0
2013-09-05 10:25:00,39.12,39.13,39.1,39.12,562100.0,30.1139,30.1216,30.0985,30.1139,562100.0
2013-09-05 10:30:00,39.12,39.14,39.06,39.08,951500.0,30.1139,30.1292,30.0677,30.0831,951500.0
2013-09-05 10:35:00,39.07,39.11,39.05,39.1,743500.0,30.0754,30.1062,30.06,30.0985,743500.0
2013-09-05 10:40:00,39.1,39.13,39.09,39.12,380300.0,30.0985,30.1216,30.0908,30.1139,380300.0
2013-09-05 10:45:00,39.12,39.13,39.09,39.12,481300.0,30.1139,30.1216,30.0908,30.1139,481300.0
2013-09-05 10:50:00,39.12,39.19,39.12,39.19,528700.0,30.1139,30.1677,30.1139,30.1677,528700.0
2013-09-05 10:55:00,39.19,39.19,39.12,39.13,584900.0,30.1677,30.1677,30.1139,30.1216,584900.0
2013-09-05 11:00:00,39.13,39.18,39.13,39.16,1401900.0,30.1216,30.16,30.1216,30.1446,1401900.0
2013-09-05 11:05:00,39.16,39.17,39.12,39.17,663000.0,30.1446,30.1523,30.1139,30.1523,663000.0
2013-09-05 11:10:00,39.17,39.19,39.17,39.18,897300.0,30.1523,30.1677,30.1523,30.16,897300.0
2013-09-05 11:15:00,39.19,39.22,39.19,39.21,904200.0,30.1677,30.1908,30.1677,30.1831,904200.0
2013-09-05 11:20:00,39.21,39.21,39.18,39.2,791900.0,30.1831,30.1831,30.16,30.1754,791900.0
2013-09-05 11:25:00,39.2,39.24,39.19,39.22,587400.0,30.1754,30.2062,30.1677,30.1908,587400.0
2013-09-05 11:30:00,39.22,39.26,39.22,39.26,538000.0,30.1908,30.2216,30.1908,30.2216,538000.0
2013-09-05 11:35:00,39.26,39.28,39.24,39.28,824900.0,30.2216,30.237,30.2062,30.237,824900.0
2013-09-05 11:40:00,39.27,39.32,39.27,39.3,1770300.0,30.2293,30.2678,30.2293,30.2524,1770300.0
2013-09-05 11:45:00,39.3,39.35,39.3,39.34,995300.0,30.2524,30.2909,30.2524,30.2832,995300.0
2013-09-05 11:50:00,39.34,39.35,39.27,39.3,1042300.0,30.2832,30.2909,30.2293,30.2524,1042300.0
2013-09-05 11:55:00,39.31,39.33,39.28,39.33,992800.0,30.2601,30.2755,30.237,30.2755,992800.0
2013-09-05 12:00:00,39.33,39.34,39.32,39.34,249700.0,30.2755,30.2832,30.2678,30.2832,249700.0
2013-09-05 12:05:00,39.34,39.36,39.33,39.34,707200.0,30.2832,30.2986,30.2755,30.2832,707200.0
2013-09-05 12:10:00,39.34,39.35,39.32,39.32,284100.0,30.2832,30.2909,30.2678,30.2678,284100.0
2013-09-05 12:15:00,39.33,39.33,39.3,39.32,387900.0,30.2755,30.2755,30.2524,30.2678,387900.0
2013-09-05 12:20:00,39.32,39.36,39.32,39.34,791000.0,30.2678,30.2986,30.2678,30.2832,791000.0
2013-09-05 12:25:00,39.34,39.36,39.33,39.36,315100.0,30.2832,30.2986,30.2755,30.2986,315100.0
2013-09-05 12:30:00,39.36,39.36,39.31,39.32,279100.0,30.2986,30.2986,30.2601,30.2678,279100.0
2013-09-05 12:35:00,39.32,39.33,39.29,39.29,184800.0,30.2678,30.2755,30.2447,30.2447,184800.0
2013-09-05 12:40:00,39.29,39.3,39.27,39.27,520000.0,30.2447,30.2524,30.2293,30.2293,520000.0
2013-09-05 12:45:00,39.28,39.29,39.26,39.29,188600.0,30.237,30.2447,30.2216,30.2447,188600.0
2013-09-05 12:50:00,39.28,39.32,39.28,39.3,515600.0,30.237,30.2678,30.237,30.2524,515600.0
2013-09-05 12:55:00,39.3,39.31,39.3,39.3,68700.0,30.2524,30.2601,30.2524,30.2524,68700.0
2013-09-05 13:00:00,39.3,39.32,39.3,39.3,121900.0,30.2524,30.2678,30.2524,30.2524,121900.0
2013-09-05 13:05:00,39.3,39.32,39.29,39.29,160000.0,30.2524,30.2678,30.2447,30.2447,160000.0
2013-09-05 13:10:00,39.29,39.29,39.26,39.29,424200.0,30.2447,30.2447,30.2216,30.2447,424200.0
2013-09-05 13:15:00,39.29,39.29,39.26,39.28,250900.0,30.2447,30.2447,30.2216,30.237,250900.0
2013-09-05 13:20:00,39.27,39.31,39.27,39.3,157500.0,30.2293,30.2601,30.2293,30.2524,157500.0
2013-09-05 13:25:00,39.3,39.3,39.28,39.28,52100.0,30.2524,30.2524,30.237,30.237,52100.0
2013-09-05 13:30:00,39.28,39.29,39.27,39.27,124500.0,30.237,30.2447,30.2293,30.2293,124500.0
2013-09-05 13:35:00,39.27,39.31,39.27,39.3,115200.0,30.2293,30.2601,30.2293,30.2524,115200.0
2013-09-05 13:40:00,39.3,39.35,39.3,39.35,305100.0,30.2524,30.2909,30.2524,30.2909,305100.0
2013-09-05 13:45:00,39.36,39.36,39.33,39.33,293000.0,30.2986,30.2986,30.2755,30.2755,293000.0
2013-09-05 13:50:00,39.34,39.35,39.32,39.32,384500.0,30.2832,30.2909,30.2678,30.2678,384500.0
2013-09-05 13:55:00,39.33,39.33,39.31,39.32,326700.0,30.2755,30.2755,30.2601,30.2678,326700.0
2013-09-05 14:00:00,39.32,39.34,39.31,39.34,158000.0,30.2678,30.2832,30.2601,30.2832,158000.0
2013-09-05 14:05:00,39.34,39.34,39.32,39.33,149300.0,30.2832,30.2832,30.2678,30.2755,149300.0
2013-09-05 14:10:00,39.34,39.34,39.32,39.33,111000.0,30.2832,30.2832,30.2678,30.2755,111000.0
2013-09-05 14:15:00,39.34,39.35,39.33,39.34,136200.0,30.2832,30.2909,30.2755,30.2832,136200.0
2013-09-05 14:20:00,39.34,39.36,39.33,39.36,304200.0,30.2832,30.2986,30.2755,30.2986,304200.0
2013-09-05 14:25:00,39.35,39.37,39.35,39.36,253300.0,30.2909,30.3063,30.2909,30.2986,253300.0
2013-09-05 14:30:00,39.36,39.38,39.35,39.38,273900.0,30.2986,30.314,30.2909,30.314,273900.0
2013-09-05 14:35:00,39.38,39.39,39.37,39.39,81300.0,30.314,30.3217,30.3063,30.3217,81300.0
2013-09-05 14:40:00,39.39,39.41,39.38,39.4,699500.0,30.3217,30.3371,30.314,30.3294,699500.0
2013-09-05 14:45:00,39.4,39.41,39.39,39.41,513200.0,30.3294,30.3371,30.3217,30.3371,513200.0
2013-09-05 14:50:00,39.41,39.46,39.4,39.46,421300.0,30.3371,30.3756,30.3294,30.3756,421300.0
2013-09-05 14:55:00,39.46,39.48,39.44,39.48,709700.0,30.3756,30.391,30.3602,30.391,709700.0
2013-09-05 15:00:00,39.48,39.49,39.46,39.47,668500.0,30.391,30.3987,30.3756,30.3833,668500.0
2013-09-05 15:05:00,39.48,39.48,39.46,39.47,287500.0,30.391,30.391,30.3756,30.3833,287500.0
2013-09-05 15:10:00,39.46,39.48,39.46,39.48,337000.0,30.3756,30.391,30.3756,30.391,337000.0
2013-09-05 15:15:00,39.48,39.49,39.47,39.48,374000.0,30.391,30.3987,30.3833,30.391,374000.0
2013-09-05 15:20:00,39.48,39.5,39.46,39.47,835300.0,30.391,30.4064,30.3756,30.3833,835300.0
2013-09-05 15:25:00,39.47,39.48,39.47,39.48,650900.0,30.3833,30.391,30.3833,30.391,650900.0
2013-09-05 15:30:00,39.48,39.5,39.43,39.43,967000.0,30.391,30.4064,30.3525,30.3525,967000.0
2013-09-05 15:35:00,39.43,39.47,39.42,39.46,901800.0,30.3525,30.3833,30.3448,30.3756,901800.0
2013-09-05 15:40:00,39.46,39.47,39.44,39.44,802800.0,30.3756,30.3833,30.3602,30.3602,802800.0
2013-09-05 15:45:00,39.44,39.45,39.43,39.44,867700.0,30.3602,30.3679,30.3525,30.3602,867700.0
2013-09-05 15:50:00,39.44,39.45,39.43,39.44,1568000.0,30.3602,30.3679,30.3525,30.3602,1568000.0
2013-09-05 15:55:00,39.44,39.45,39.4,39.41,4506800.0,30.3602,30.3679,30.3294,30.3371,4506800.0
2013-09-06 09:30:00,39.95,39.97,39.9,39.93,1785300.0,30.7528,30.7682,30.7143,30.7374,1785300.0
2013-09-06 09:35:00,39.93,39.98,39.87,39.89,1714000.0,30.7374,30.7759,30.6912,30.7066,1714000.0
2013-09-06 09:40:00,39.88,39.89,39.67,39.71,1717900.0,30.6989,30.7066,30.5372,30.568,1717900.0
2013-09-06 09:45:00,39.71,39.71,39.51,39.62,2909400.0,30.568,30.568,30.4141,30.4987,2909400.0
2013-09-06 09:50:00,39.62,39.66,39.58,39.64,2018000.0,30.4987,30.5295,30.468,30.5141,2018000.0
2013-09-06 09:55:00,39.64,39.67,39.61,39.66,1190900.0,30.5141,30.5372,30.491,30.5295,1190900.0
2013-09-06 10:00:00,39.66,39.66,39.54,39.58,1698500.0,30.5295,30.5295,30.4372,30.468,1698500.0
2013-09-06 10:05:00,39.57,39.64,39.55,39.63,1130200.0,30.4603,30.5141,30.4449,30.5064,1130200.0
2013-09-06 10:10:00,39.63,39.69,39.6,39.67,1316400.0,30.5064,30.5526,30.4833,30.5372,1316400.0
2013-09-06 10:15:00,39.66,39.72,39.66,39.7,874100.0,30.5295,30.5757,30.5295,30.5603,874100.0
2013-09-06 10:20:00,39.71,39.73,39.69,39.71,1024300.0,30.568,30.5834,30.5526,30.568,1024300.0
2013-09-06 10:25:00,39.7,39.78,39.69,39.78,764100.0,30.5603,30.6219,30.5526,30.6219,764100.0
2013-09-06 10:30:00,39.77,39.81,39.76,39.8,931300.0,30.6142,30.645,30.6065,30.6373,931300.0
2013-09-06 10:35:00,39.8,39.81,39.77,39.77,312500.0,30.6373,30.645,30.6142,30.6142,312500.0
2013-09-06 10:40:00,39.77,39.87,39.77,39.86,521900.0,30.6142,30.6912,30.6142,30.6835,521900.0
2013-09-06 10:45:00,39.87,39.91,39.86,39.89,527600.0,30.6912,30.722,30.6835,30.7066,527600.0
2013-09-06 10:50:00,39.89,39.91,39.83,39.84,557600.0,30.7066,30.722,30.6604,30.6681,557600.0
2013-09-06 10:55:00,39.84,39.92,39.84,39.89,515100.0,30.6681,30.7297,30.6681,30.7066,515100.0
2013-09-06 11:00:00,39.9,39.96,39.9,39.96,1326300.0,30.7143,30.7605,30.7143,30.7605,1326300.0
2013-09-06 11:05:00,39.96,39.98,39.94,39.95,757500.0,30.7605,30.7759,30.7451,30.7528,757500.0
2013-09-06 11:10:00,39.95,39.98,39.95,39.98,968000.0,30.7528,30.7759,30.7528,30.7759,968000.0
2013-09-06 11:15:00,39.98,40.0,39.94,39.94,658300.0,30.7759,30.7913,30.7451,30.7451,658300.0
2013-09-06 11:20:00,39.95,39.98,39.94,39.97,458400.0,30.7528,30.7759,30.7451,30.7682,458400.0
2013-09-06 11:25:00,39.97,40.01,39.97,39.98,736400.0,30.7682,30.799,30.7682,30.7759,736400.0
2013-09-06 11:30:00,39.99,40.05,39.99,40.04,343600.0,30.7836,30.8297,30.7836,30.8221,343600.0
2013-09-06 11:35:00,40.04,40.05,40.03,40.05,1290900.0,30.8221,30.8297,30.8144,30.8297,1290900.0
2013-09-06 11:40:00,40.04,40.06,40.01,40.02,706000.0,30.8221,30.8374,30.799,30.8067,706000.0
2013-09-06 11:45:00,40.02,40.05,40.02,40.05,473900.0,30.8067,30.8297,30.8067,30.8297,473900.0
2013-09-06 11:50:00,40.05,40.05,40.02,40.04,487100.0,30.8297,30.8297,30.8067,30.8221,487100.0
2013-09-06 11:55:00,40.04,40.06,40.0,40.06,845800.0,30.8221,30.8374,30.7913,30.8374,845800.0
2013-09-06 12:00:00,40.06,40.08,40.05,40.07,650300.0,30.8374,30.8528,30.8297,30.8451,650300.0
2013-09-06 12:05:00,40.06,40.07,40.04,40.05,560900.0,30.8374,30.8451,30.8221,30.8297,560900.0
2013-09-06 12:10:00,40.05,40.06,40.03,40.04,305100.0,30.8297,30.8374,30.8144,30.8221,305100.0
2013-09-06 12:15:00,40.04,40.08,40.03,40.08,472000.0,30.8221,30.8528,30.8144,30.8528,472000.0
2013-09-06 12:20:00,40.08,40.08,40.05,40.06,359600.0,30.8528,30.8528,30.8297,30.8374,359600.0
2013-09-06 12:25:00,40.05,40.05,40.02,40.03,391600.0,30.8297,30.8297,30.8067,30.8144,391600.0
2013-09-06 12:30:00,40.02,40.05,40.02,40.04,313600.0,30.8067,30.8297,30.8067,30.8221,313600.0
2013-09-06 12:35:00,40.03,40.06,39.99,40.02,2725600.0,30.8144,30.8374,30.7836,30.8067,2725600.0
2013-09-06 12:40:00,40.02,40.03,39.97,40.02,1106500.0,30.8067,30.8144,30.7682,30.8067,1106500.0
2013-09-06 12:45:00,40.02,40.03,39.99,40.02,292600.0,30.8067,30.8144,30.7836,30.8067,292600.0
2013-09-06 12:50:00,40.03,40.03,40.0,40.02,309300.0,30.8144,30.8144,30.7913,30.8067,309300.0
2013-09-06 12:55:00,40.02,40.04,40.01,40.03,613600.0,30.8067,30.8221,30.799,30.8144,613600.0
2013-09-06 13:00:00,40.03,40.07,40.03,40.07,772200.0,30.8144,30.8451,30.8144,30.8451,772200.0
2013-09-06 13:05:00,40.07,40.09,40.06,40.08,421500.0,30.8451,30.8605,30.8374,30.8528,421500.0
2013-09-06 13:10:00,40.08,40.09,40.06,40.07,332100.0,30.8528,30.8605,30.8374,30.8451,332100.0
2013-09-06 13:15:00,40.07,40.09,40.06,40.09,330600.0,30.8451,30.8605,30.8374,30.8605,330600.0
2013-09-06 13:20:00,40.09,40.1,40.05,40.05,715700.0,30.8605,30.8682,30.8297,30.8297,715700.0
2013-09-06 13:25:00,40.06,40.09,40.05,40.08,396400.0,30.8374,30.8605,30.8297,30.8528,396400.0
2013-09-06 13:30:00,40.08,40.11,40.06,40.09,462000.0,30.8528,30.8759,30.8374,30.8605,462000.0
2013-09-06 13:35:00,40.09,40.09,40.05,40.05,333700.0,30.8605,30.8605,30.8297,30.8297,333700.0
2013-09-06 13:40:00,40.05,40.09,40.04,40.05,476300.0,30.8297,30.8605,30.8221,30.8297,476300.0
2013-09-06 13:45:00,40.05,40.11,40.05,40.1,292600.0,30.8297,30.8759,30.8297,30.8682,292600.0
2013-09-06 13:50:00,40.1,40.14,40.09,40.1,434400.0,30.8682,30.899,30.8605,30.8682,434400.0
2013-09-06 13:55:00,40.1,40.1,40.08,40.08,526800.0,30.8682,30.8682,30.8528,30.8528,526800.0
2013-09-06 14:00:00,40.09,40.1,40.08,40.08,298400.0,30.8605,30.8682,30.8528,30.8528,298400.0
2013-09-06 14:05:00,40.09,40.12,40.08,40.09,470200.0,30.8605,30.8836,30.8528,30.8605,470200.0
2013-09-06 14:10:00,40.1,40.1,40.06,40.08,381300.0,30.8682,30.8682,30.8374,30.8528,381300.0
2013-09-06 14:15:00,40.08,40.09,40.07,40.07,634700.0,30.8528,30.8605,30.8451,30.8451,634700.0
2013-09-06 14:20:00,40.08,40.08,40.06,40.07,294500.0,30.8528,30.8528,30.8374,30.8451,294500.0
2013-09-06 14:25:00,40.07,40.08,40.06,40.08,364100.0,30.8451,30.8528,30.8374,30.8528,364100.0
2013-09-06 14:30:00,40.08,40.1,40.08,40.08,209700.0,30.8528,30.8682,30.8528,30.8528,209700.0
2013-09-06 14:35:00,40.08,40.12,40.08,40.1,703300.0,30.8528,30.8836,30.8528,30.8682,703300.0
2013-09-06 14:40:00,40.11,40.11,40.07,40.07,264300.0,30.8759,30.8759,30.8451,30.8451,264300.0
2013-09-06 14:45:00,40.07,40.09,40.05,40.09,426300.0,30.8451,30.8605,30.8297,30.8605,426300.0
2013-09-06 14:50:00,40.09,40.09,40.07,40.09,247000.0,30.8605,30.8605,30.8451,30.8605,247000.0
2013-09-06 14:55:00,40.09,40.09,40.04,40.05,606000.0,30.8605,30.8605,30.8221,30.8297,606000.0
2013-09-06 15:00:00,40.05,40.07,40.04,40.06,358000.0,30.8297,30.8451,30.8221,30.8374,358000.0
2013-09-06 15:05:00,40.07,40.07,39.98,40.0,1118400.0,30.8451,30.8451,30.7759,30.7913,1118400.0
2013-09-06 15:10:00,39.99,40.0,39.94,39.98,1554100.0,30.7836,30.7913,30.7451,30.7759,1554100.0
2013-09-06 15:15:00,39.98,40.02,39.97,40.0,699500.0,30.7759,30.8067,30.7682,30.7913,699500.0
2013-09-06 15:20:00,40.0,40.02,40.0,40.0,611400.0,30.7913,30.8067,30.7913,30.7913,611400.0
2013-09-06 15:25:00,40.01,40.02,40.0,40.01,311700.0,30.799,30.8067,30.7913,30.799,311700.0
2013-09-06 15:30:00,40.01,40.01,39.98,39.98,1250600.0,30.799,30.799,30.7759,30.7759,1250600.0
2013-09-06 15:35:00,39.99,40.01,39.97,40.0,1282900.0,30.7836,30.799,30.7682,30.7913,1282900.0
2013-09-06 15:40:00,40.0,40.02,39.99,40.01,698000.0,30.7913,30.8067,30.7836,30.799,698000.0
2013-09-06 15:45:00,40.01,40.02,39.96,39.98,2231900.0,30.799,30.8067,30.7605,30.7759,2231900.0
2013-09-06 15:50:00,39.97,40.0,39.96,40.0,2197400.0,30.7682,30.7913,30.7605,30.7913,2197400.0
2013-09-06 15:55:00,40.0,40.0,39.93,39.97,4966700.0,30.7913,30.7913,30.7374,30.7682,4966700.0
2013-09-09 09:30:00,40.38,40.41,40.35,40.39,3715700.0,31.0838,31.1069,31.0607,31.0915,3715700.0
2013-09-09 09:35:00,40.39,40.41,40.37,40.39,1999400.0,31.0915,31.1069,31.0761,31.0915,1999400.0
2013-09-09 09:40:00,40.39,40.46,40.39,40.45,2124500.0,31.0915,31.1454,31.0915,31.1377,2124500.0
2013-09-09 09:45:00,40.45,40.47,40.44,40.47,1533300.0,31.1377,31.1531,31.13,31.1531,1533300.0
2013-09-09 09:50:00,40.47,40.52,40.46,40.52,1526900.0,31.1531,31.1915,31.1454,31.1915,1526900.0
2013-09-09 09:55:00,40.51,40.54,40.51,40.52,2087600.0,31.1838,31.2069,31.1838,31.1915,2087600.0
2013-09-09 10:00:00,40.52,40.54,40.5,40.51,2037700.0,31.1915,31.2069,31.1762,31.1838,2037700.0
2013-09-09 10:05:00,40.5,40.51,40.47,40.48,1545700.0,31.1762,31.1838,31.1531,31.1608,1545700.0
2013-09-09 10:10:00,40.48,40.49,40.46,40.47,1550500.0,31.1608,31.1685,31.1454,31.1531,1550500.0
2013-09-09 10:15:00,40.48,40.51,40.47,40.48,982000.0,31.1608,31.1838,31.1531,31.1608,982000.0
2013-09-09 10:20:00,40.48,40.54,40.48,40.52,1390300.0,31.1608,31.2069,31.1608,31.1915,1390300.0
2013-09-09 10:25:00,40.52,40.53,40.49,40.49,2699300.0,31.1915,31.1992,31.1685,31.1685,2699300.0
2013-09-09 10:30:00,40.49,40.52,40.49,40.52,751400.0,31.1685,31.1915,31.1685,31.1915,751400.0
2013-09-09 10:35:00,40.52,40.55,40.51,40.55,1131900.0,31.1915,31.2146,31.1838,31.2146,1131900.0
2013-09-09 10:40:00,40.55,40.56,40.54,40.56,439800.0,31.2146,31.2223,31.2069,31.2223,439800.0
2013-09-09 10:45:00,40.55,40.56,40.54,40.55,997400.0,31.2146,31.2223,31.2069,31.2146,997400.0
2013-09-09 10:50:00,40.55,40.57,40.53,40.54,1724600.0,31.2146,31.23,31.1992,31.2069,1724600.0
2013-09-09 10:55:00,40.54,40.57,40.53,40.57,462600.0,31.2069,31.23,31.1992,31.23,462600.0
2013-09-09 11:00:00,40.57,40.59,40.56,40.58,950400.0,31.23,31.2454,31.2223,31.2377,950400.0
2013-09-09 11:05:00,40.58,40.61,40.57,40.61,1017900.0,31.2377,31.2608,31.23,31.2608,1017900.0
2013-09-09 11:10:00,40.61,40.61,40.58,40.61,724600.0,31.2608,31.2608,31.2377,31.2608,724600.0
2013-09-09 11:15:00,40.61,40.62,40.58,40.59,541300.0,31.2608,31.2685,31.2377,31.2454,541300.0
2013-09-09 11:20:00,40.58,40.6,40.56,40.57,1083600.0,31.2377,31.2531,31.2223,31.23,1083600.0
2013-09-09 11:25:00,40.57,40.62,40.56,40.61,551500.0,31.23,31.2685,31.2223,31.2608,551500.0
2013-09-09 11:30:00,40.62,40.64,40.61,40.64,391100.0,31.2685,31.2839,31.2608,31.2839,391100.0
2013-09-09 11:35:00,40.64,40.67,40.63,40.67,1069800.0,31.2839,31.307,31.2762,31.307,1069800.0
2013-09-09 11:40:00,40.67,40.7,40.65,40.7,1055400.0,31.307,31.3301,31.2916,31.3301,1055400.0
2013-09-09 11:45:00,40.7,40.7,40.66,40.69,1454600.0,31.3301,31.3301,31.2993,31.3224,1454600.0
2013-09-09 11:50:00,40.69,40.71,40.67,40.68,1384100.0,31.3224,31.3378,31.307,31.3147,1384100.0
2013-09-09 11:55:00,40.69,40.71,40.67,40.69,708300.0,31.3224,31.3378,31.307,31.3224,708300.0
2013-09-09 12:00:00,40.69,40.71,40.68,40.7,394100.0,31.3224,31.3378,31.3147,31.3301,394100.0
2013-09-09 12:05:00,40.71,40.72,40.7,40.72,382900.0,31.3378,31.3455,31.3301,31.3455,382900.0
2013-09-09 12:10:00,40.72,40.77,40.7,40.75,1151900.0,31.3455,31.384,31.3301,31.3686,1151900.0
2013-09-09 12:15:00,40.75,40.75,40.74,40.75,298300.0,31.3686,31.3686,31.3609,31.3686,298300.0
2013-09-09 12:20:00,40.75,40.75,40.74,40.75,444200.0,31.3686,31.3686,31.3609,31.3686,444200.0
2013-09-09 12:25:00,40.75,40.76,40.74,40.76,433000.0,31.3686,31.3763,31.3609,31.3763,433000.0
2013-09-09 12:30:00,40.75,40.76,40.74,40.75,560900.0,31.3686,31.3763,31.3609,31.3686,560900.0
2013-09-09 12:35:00,40.75,40.78,40.74,40.77,758300.0,31.3686,31.3917,31.3609,31.384,758300.0
2013-09-09 12:40:00,40.77,40.79,40.77,40.79,400700.0,31.384,31.3994,31.384,31.3994,400700.0
2013-09-09 12:45:00,40.79,40.8,40.77,40.77,621500.0,31.3994,31.4071,31.384,31.384,621500.0
2013-09-09 12:50:00,40.77,40.79,40.77,40.78,426600.0,31.384,31.3994,31.384,31.3917,426600.0
2013-09-09 12:55:00,40.78,40.79,40.77,40.79,630200.0,31.3917,31.3994,31.384,31.3994,630200.0
2013-09-09 13:00:00,40.79,40.82,40.77,40.81,1167800.0,31.3994,31.4225,31.384,31.4148,1167800.0
2013-09-09 13:05:00,40.82,40.84,40.78,40.8,806900.0,31.4225,31.4379,31.3917,31.4071,806900.0
2013-09-09 13:10:00,40.8,40.82,40.79,40.82,350200.0,31.4071,31.4225,31.3994,31.4225,350200.0
2013-09-09 13:15:00,40.82,40.83,40.81,40.82,292200.0,31.4225,31.4302,31.4148,31.4225,292200.0
2013-09-09 13:20:00,40.81,40.83,40.8,40.82,681400.0,31.4148,31.4302,31.4071,31.4225,681400.0
2013-09-09 13:25:00,40.81,40.83,40.8,40.83,520900.0,31.4148,31.4302,31.4071,31.4302,520900.0
2013-09-09 13:30:00,40.83,40.86,40.82,40.85,560600.0,31.4302,31.4533,31.4225,31.4456,560600.0
2013-09-09 13:35:00,40.84,40.85,40.83,40.85,233200.0,31.4379,31.4456,31.4302,31.4456,233200.0
2013-09-09 13:40:00,40.84,40.87,40.84,40.87,981600.0,31.4379,31.461,31.4379,31.461,981600.0
2013-09-09 13:45:00,40.87,40.9,40.86,40.9,723700.0,31.461,31.4841,31.4533,31.4841,723700.0
2013-09-09 13:50:00,40.9,40.91,40.89,40.9,359800.0,31.4841,31.4918,31.4764,31.4841,359800.0
2013-09-09 13:55:00,40.9,40.94,40.89,40.94,1536400.0,31.4841,31.5149,31.4764,31.5149,1536400.0
2013-09-09 14:00:00,40.94,40.97,40.93,40.96,1597500.0,31.5149,31.5379,31.5072,31.5303,1597500.0
2013-09-09 14:05:00,40.96,40.98,40.95,40.96,1239500.0,31.5303,31.5456,31.5226,31.5303,1239500.0
2013-09-09 14:10:00,40.95,40.97,40.95,40.97,417500.0,31.5226,31.5379,31.5226,31.5379,417500.0
2013-09-09 14:15:00,40.97,41.03,40.96,41.02,1089000.0,31.5379,31.5841,31.5303,31.5764,1089000.0
2013-09-09 14:20:00,41.02,41.03,41.01,41.02,1114700.0,31.5764,31.5841,31.5687,31.5764,1114700.0
2013-09-09 14:25:00,41.02,41.02,40.99,41.0,1359500.0,31.5764,31.5764,31.5533,31.561,1359500.0
2013-09-09 14:30:00,41.0,41.03,40.99,41.02,722900.0,31.561,31.5841,31.5533,31.5764,722900.0
2013-09-09 14:35:00,41.02,41.02,40.98,40.99,897900.0,31.5764,31.5764,31.5456,31.5533,897900.0
2013-09-09 14:40:00,40.98,41.01,40.98,41.0,780000.0,31.5456,31.5687,31.5456,31.561,780000.0
2013-09-09 14:45:00,41.01,41.02,41.0,41.02,1278200.0,31.5687,31.5764,31.561,31.5764,1278200.0
2013-09-09 14:50:00,41.02,41.04,41.01,41.04,1032900.0,31.5764,31.5918,31.5687,31.5918,1032900.0
2013-09-09 14:55:00,41.04,41.04,41.03,41.04,944300.0,31.5918,31.5918,31.5841,31.5918,944300.0
2013-09-09 15:00:00,41.04,41.05,41.03,41.05,936200.0,31.5918,31.5995,31.5841,31.5995,936200.0
2013-09-09 15:05:00,41.05,41.08,41.04,41.07,2424100.0,31.5995,31.6226,31.5918,31.6149,2424100.0
2013-09-09 15:10:00,41.08,41.08,41.02,41.05,1497000.0,31.6226,31.6226,31.5764,31.5995,1497000.0
2013-09-09 15:15:00,41.05,41.11,41.05,41.09,1335500.0,31.5995,31.6457,31.5995,31.6303,1335500.0
2013-09-09 15:20:00,41.09,41.1,41.06,41.07,1678400.0,31.6303,31.638,31.6072,31.6149,1678400.0
2013-09-09 15:25:00,41.07,41.09,41.07,41.09,1272300.0,31.6149,31.6303,31.6149,31.6303,1272300.0
2013-09-09 15:30:00,41.09,41.11,41.08,41.1,2205200.0,31.6303,31.6457,31.6226,31.638,2205200.0
2013-09-09 15:35:00,41.1,41.11,41.07,41.07,2072300.0,31.638,31.6457,31.6149,31.6149,2072300.0
2013-09-09 15:40:00,41.07,41.09,41.06,41.08,1984800.0,31.6149,31.6303,31.6072,31.6226,1984800.0
2013-09-09 15:45:00,41.08,41.1,41.07,41.08,2005200.0,31.6226,31.638,31.6149,31.6226,2005200.0
2013-09-09 15:50:00,41.08,41.08,41.01,41.03,3830000.0,31.6226,31.6226,31.5687,31.5841,3830000.0
2013-09-09 15:55:00,41.03,41.04,41.01,41.04,8483500.0,31.5841,31.5918,31.5687,31.5918,8483500.0
2013-09-10 09:30:00,41.27,41.3,41.18,41.23,3814300.0,31.7689,31.792,31.6996,31.7381,3814300.0
2013-09-10 09:35:00,41.23,41.23,41.18,41.21,1572600.0,31.7381,31.7381,31.6996,31.7227,1572600.0
2013-09-10 09:40:00,41.2,41.23,41.15,41.17,1274100.0,31.715,31.7381,31.6765,31.6919,1274100.0
2013-09-10 09:45:00,41.17,41.23,41.16,41.22,1159200.0,31.6919,31.7381,31.6842,31.7304,1159200.0
2013-09-10 09:50:00,41.23,41.27,41.23,41.26,870600.0,31.7381,31.7689,31.7381,31.7612,870600.0
2013-09-10 09:55:00,41.27,41.31,41.26,41.27,2328400.0,31.7689,31.7997,31.7612,31.7689,2328400.0
2013-09-10 10:00:00,41.27,41.33,41.27,41.33,806900.0,31.7689,31.8151,31.7689,31.8151,806900.0
2013-09-10 10:05:00,41.33,41.35,41.3,41.34,1284400.0,31.8151,31.8305,31.792,31.8228,1284400.0
2013-09-10 10:10:00,41.35,41.39,41.34,41.39,1270800.0,31.8305,31.8613,31.8228,31.8613,1270800.0
2013-09-10 10:15:00,41.39,41.41,41.33,41.34,1681000.0,31.8613,31.8767,31.8151,31.8228,1681000.0
2013-09-10 10:20:00,41.33,41.37,41.33,41.36,655500.0,31.8151,31.8459,31.8151,31.8382,655500.0
2013-09-10 10:25:00,41.36,41.38,41.34,41.37,916600.0,31.8382,31.8536,31.8228,31.8459,916600.0
2013-09-10 10:30:00,41.38,41.4,41.37,41.37,595900.0,31.8536,31.869,31.8459,31.8459,595900.0
2013-09-10 10:35:00,41.38,41.39,41.36,41.38,743500.0,31.8536,31.8613,31.8382,31.8536,743500.0
2013-09-10 10:40:00,41.39,41.41,41.38,41.41,686000.0,31.8613,31.8767,31.8536,31.8767,686000.0
2013-09-10 10:45:00,41.41,41.43,41.4,41.41,531700.0,31.8767,31.892,31.869,31.8767,531700.0
2013-09-10 10:50:00,41.41,41.43,41.4,41.43,372500.0,31.8767,31.892,31.869,31.892,372500.0
2013-09-10 10:55:00,41.42,41.43,41.4,41.4,284800.0,31.8843,31.892,31.869,31.869,284800.0
2013-09-10 11:00:00,41.4,41.43,41.37,41.38,2285800.0,31.869,31.892,31.8459,31.8536,2285800.0
2013-09-10 11:05:00,41.38,41.39,41.35,41.35,534100.0,31.8536,31.8613,31.8305,31.8305,534100.0
2013-09-10 11:10:00,41.36,41.36,41.33,41.34,654600.0,31.8382,31.8382,31.8151,31.8228,654600.0
2013-09-10 11:15:00,41.35,41.35,41.31,41.31,824100.0,31.8305,31.8305,31.7997,31.7997,824100.0
2013-09-10 11:20:00,41.32,41.32,41.3,41.31,345500.0,31.8074,31.8074,31.792,31.7997,345500.0
2013-09-10 11:25:00,41.3,41.33,41.3,41.31,847100.0,31.792,31.8151,31.792,31.7997,847100.0
2013-09-10 11:30:00,41.31,41.32,41.28,41.29,968800.0,31.7997,31.8074,31.7766,31.7843,968800.0
2013-09-10 11:35:00,41.29,41.3,41.25,41.26,863900.0,31.7843,31.792,31.7535,31.7612,863900.0
2013-09-10 11:40:00,41.26,41.26,41.22,41.22,908000.0,31.7612,31.7612,31.7304,31.7304,908000.0
2013-09-10 11:45:00,41.23,41.23,41.18,41.22,1998100.0,31.7381,31.7381,31.6996,31.7304,1998100.0
2013-09-10 11:50:00,41.21,41.24,41.2,41.23,1121600.0,31.7227,31.7458,31.715,31.7381,1121600.0
2013-09-10 11:55:00,41.23,41.23,41.18,41.18,794100.0,31.7381,31.7381,31.6996,31.6996,794100.0
2013-09-10 12:00:00,41.18,41.24,41.18,41.23,1937400.0,31.6996,31.7458,31.6996,31.7381,1937400.0
2013-09-10 12:05:00,41.23,41.26,41.22,41.25,571200.0,31.7381,31.7612,31.7304,31.7535,571200.0
2013-09-10 12:10:00,41.26,41.27,41.24,41.26,361100.0,31.7612,31.7689,31.7458,31.7612,361100.0
2013-09-10 12:15:00,41.27,41.28,41.24,41.27,776000.0,31.7689,31.7766,31.7458,31.7689,776000.0
2013-09-10 12:20:00,41.28,41.29,41.27,41.27,220900.0,31.7766,31.7843,31.7689,31.7689,220900.0
2013-09-10 12:25:00,41.28,41.3,41.27,41.29,669600.0,31.7766,31.792,31.7689,31.7843,669600.0
2013-09-10 12:30:00,41.3,41.31,41.29,41.31,538700.0,31.792,31.7997,31.7843,31.7997,538700.0
2013-09-10 12:35:00,41.31,41.33,41.29,41.3,326600.0,31.7997,31.8151,31.7843,31.792,326600.0
2013-09-10 12:40:00,41.3,41.31,41.29,41.31,191300.0,31.792,31.7997,31.7843,31.7997,191300.0
2013-09-10 12:45:00,41.3,41.32,41.28,41.28,923300.0,31.792,31.8074,31.7766,31.7766,923300.0
2013-09-10 12:50:00,41.28,41.31,41.27,41.31,575400.0,31.7766,31.7997,31.7689,31.7997,575400.0
2013-09-10 12:55:00,41.31,41.33,41.3,41.32,714600.0,31.7997,31.8151,31.792,31.8074,714600.0
2013-09-10 13:00:00,41.32,41.32,41.3,41.32,369100.0,31.8074,31.8074,31.792,31.8074,369100.0
2013-09-10 13:05:00,41.32,41.32,41.29,41.3,457700.0,31.8074,31.8074,31.7843,31.792,457700.0
2013-09-10 13:10:00,41.3,41.31,41.28,41.3,915700.0,31.792,31.7997,31.7766,31.792,915700.0
2013-09-10 13:15:00,41.3,41.31,41.27,41.31,606100.0,31.792,31.7997,31.7689,31.7997,606100.0
2013-09-10 13:20:00,41.31,41.34,41.29,41.33,1043000.0,31.7997,31.8228,31.7843,31.8151,1043000.0
2013-09-10 13:25:00,41.33,41.35,41.32,41.34,322600.0,31.8151,31.8305,31.8074,31.8228,322600.0
2013-09-10 13:30:00,41.33,41.34,41.32,41.32,225400.0,31.8151,31.8228,31.8074,31.8074,225400.0
2013-09-10 13:35:00,41.32,41.33,41.3,41.3,159500.0,31.8074,31.8151,31.792,31.792,159500.0
2013-09-10 13:40:00,41.3,41.32,41.29,41.3,356800.0,31.792,31.8074,31.7843,31.792,356800.0
2013-09-10 13:45:00,41.31,41.31,41.29,41.29,190400.0,31.7997,31.7997,31.7843,31.7843,190400.0
2013-09-10 13:50:00,41.29,41.3,41.28,41.28,149900.0,31.7843,31.792,31.7766,31.7766,149900.0
2013-09-10 13:55:00,41.28,41.3,41.27,41.27,288500.0,31.7766,31.792,31.7689,31.7689,288500.0
2013-09-10 14:00:00,41.28,41.29,41.26,41.26,400700.0,31.7766,31.7843,31.7612,31.7612,400700.0
2013-09-10 14:05:00,41.26,41.28,41.26,41.27,589500.0,31.7612,31.7766,31.7612,31.7689,589500.0
2013-09-10 14:10:00,41.27,41.27,41.23,41.25,586300.0,31.7689,31.7689,31.7381,31.7535,586300.0
2013-09-10 14:15:00,41.25,41.25,41.21,41.21,532300.0,31.7535,31.7535,31.7227,31.7227,532300.0
2013-09-10 14:20:00,41.22,41.26,41.21,41.25,1727800.0,31.7304,31.7612,31.7227,31.7535,1727800.0
2013-09-10 14:25:00,41.26,41.3,41.25,41.3,1249300.0,31.7612,31.792,31.7535,31.792,1249300.0
2013-09-10 14:30:00,41.3,41.3,41.26,41.26,1062100.0,31.792,31.792,31.7612,31.7612,1062100.0
2013-09-10 14:35:00,41.26,41.29,41.26,41.29,143700.0,31.7612,31.7843,31.7612,31.7843,143700.0
2013-09-10 14:40:00,41.29,41.31,41.29,41.29,169400.0,31.7843,31.7997,31.7843,31.7843,169400.0
2013-09-10 14:45:00,41.3,41.33,41.29,41.33,309200.0,31.792,31.8151,31.7843,31.8151,309200.0
2013-09-10 14:50:00,41.32,41.33,41.32,41.32,326500.0,31.8074,31.8151,31.8074,31.8074,326500.0
2013-09-10 14:55:00,41.33,41.36,41.32,41.36,770600.0,31.8151,31.8382,31.8074,31.8382,770600.0
2013-09-10 15:00:00,41.36,41.36,41.33,41.34,498000.0,31.8382,31.8382,31.8151,31.8228,498000.0
2013-09-10 15:05:00,41.34,41.37,41.33,41.35,234900.0,31.8228,31.8459,31.8151,31.8305,234900.0
2013-09-10 15:10:00,41.34,41.37,41.34,41.35,608000.0,31.8228,31.8459,31.8228,31.8305,608000.0
2013-09-10 15:15:00,41.34,41.38,41.34,41.38,1157200.0,31.8228,31.8536,31.8228,31.8536,1157200.0
2013-09-10 15:20:00,41.38,41.38,41.35,41.38,811900.0,31.8536,31.8536,31.8305,31.8536,811900.0
2013-09-10 15:25:00,41.38,41.39,41.36,41.38,679100.0,31.8536,31.8613,31.8382,31.8536,679100.0
2013-09-10 15:30:00,41.38,41.38,41.36,41.38,1029800.0,31.8536,31.8536,31.8382,31.8536,1029800.0
2013-09-10 15:35:00,41.37,41.38,41.36,41.37,563200.0,31.8459,31.8536,31.8382,31.8459,563200.0
2013-09-10 15:40:00,41.37,41.37,41.34,41.34,643500.0,31.8459,31.8459,31.8228,31.8228,643500.0
2013-09-10 15:45:00,41.34,41.36,41.32,41.36,1105300.0,31.8228,31.8382,31.8074,31.8382,1105300.0
2013-09-10 15:50:00,41.36,41.36,41.33,41.35,1438100.0,31.8382,31.8382,31.8151,31.8305,1438100.0
2013-09-10 15:55:00,41.35,41.37,41.33,41.35,4744600.0,31.8305,31.8459,31.8151,31.8305,4744600.0
2013-09-11 09:30:00,41.18,41.26,41.18,41.21,1365900.0,31.6996,31.7612,31.6996,31.7227,1365900.0
2013-09-11 09:35:00,41.21,41.27,41.2,41.27,1616900.0,31.7227,31.7689,31.715,31.7689,1616900.0
2013-09-11 09:40:00,41.27,41.29,41.26,41.27,793200.0,31.7689,31.7843,31.7612,31.7689,793200.0
2013-09-11 09:45:00,41.27,41.3,41.26,41.27,1255300.0,31.7689,31.792,31.7612,31.7689,1255300.0
2013-09-11 09:50:00,41.26,41.27,41.22,41.24,1381000.0,31.7612,31.7689,31.7304,31.7458,1381000.0
2013-09-11 09:55:00,41.25,41.25,41.17,41.18,1173200.0,31.7535,31.7535,31.6919,31.6996,1173200.0
2013-09-11 10:00:00,41.18,41.25,41.16,41.22,1094700.0,31.6996,31.7535,31.6842,31.7304,1094700.0
2013-09-11 10:05:00,41.23,41.25,41.17,41.19,1527500.0,31.7381,31.7535,31.6919,31.7073,1527500.0
2013-09-11 10:10:00,41.19,41.21,41.16,41.16,913900.0,31.7073,31.7227,31.6842,31.6842,913900.0
2013-09-11 10:15:00,41.16,41.19,41.15,41.16,2110500.0,31.6842,31.7073,31.6765,31.6842,2110500.0
2013-09-11 10:20:00,41.16,41.18,41.15,41.17,1077400.0,31.6842,31.6996,31.6765,31.6919,1077400.0
2013-09-11 10:25:00,41.16,41.18,41.13,41.14,1335600.0,31.6842,31.6996,31.6611,31.6688,1335600.0
2013-09-11 10:30:00,41.14,41.18,41.12,41.16,616300.0,31.6688,31.6996,31.6534,31.6842,616300.0
2013-09-11 10:35:00,41.16,41.18,41.13,41.13,747100.0,31.6842,31.6996,31.6611,31.6611,747100.0
2013-09-11 10:40:00,41.14,41.15,41.11,41.11,632200.0,31.6688,31.6765,31.6457,31.6457,632200.0
2013-09-11 10:45:00,41.12,41.14,41.1,41.13,941100.0,31.6534,31.6688,31.638,31.6611,941100.0
2013-09-11 10:50:00,41.13,41.17,41.12,41.16,672500.0,31.6611,31.6919,31.6534,31.6842,672500.0
2013-09-11 10:55:00,41.16,41.2,41.14,41.2,1045900.0,31.6842,31.715,31.6688,31.715,1045900.0
2013-09-11 11:00:00,41.2,41.22,41.19,41.2,1126800.0,31.715,31.7304,31.7073,31.715,1126800.0
2013-09-11 11:05:00,41.2,41.25,41.18,41.25,740600.0,31.715,31.7535,31.6996,31.7535,740600.0
2013-09-11 11:10:00,41.25,41.27,41.24,41.27,552700.0,31.7535,31.7689,31.7458,31.7689,552700.0
2013-09-11 11:15:00,41.27,41.28,41.25,41.25,212800.0,31.7689,31.7766,31.7535,31.7535,212800.0
2013-09-11 11:20:00,41.25,41.27,41.24,41.26,813000.0,31.7535,31.7689,31.7458,31.7612,813000.0
2013-09-11 11:25:00,41.25,41.26,41.24,41.25,337000.0,31.7535,31.7612,31.7458,31.7535,337000.0
2013-09-11 11:30:00,41.26,41.31,41.25,41.31,690400.0,31.7612,31.7997,31.7535,31.7997,690400.0
2013-09-11 11:35:00,41.32,41.36,41.31,41.33,880000.0,31.8074,31.8382,31.7997,31.8151,880000.0
2013-09-11 11:40:00,41.33,41.34,41.31,41.33,179300.0,31.8151,31.8228,31.7997,31.8151,179300.0
2013-09-11 11:45:00,41.33,41.33,41.3,41.33,404300.0,31.8151,31.8151,31.792,31.8151,404300.0
2013-09-11 11:50:00,41.33,41.33,41.32,41.33,292900.0,31.8151,31.8151,31.8074,31.8151,292900.0
2013-09-11 11:55:00,41.33,41.34,41.32,41.33,258700.0,31.8151,31.8228,31.8074,31.8151,258700.0
2013-09-11 12:00:00,41.33,41.33,41.29,41.32,1662200.0,31.8151,31.8151,31.7843,31.8074,1662200.0
2013-09-11 12:05:00,41.33,41.33,41.31,41.33,182100.0,31.8151,31.8151,31.7997,31.8151,182100.0
2013-09-11 12:10:00,41.32,41.34,41.3,41.32,451000.0,31.8074,31.8228,31.792,31.8074,451000.0
2013-09-11 12:15:00,41.32,41.33,41.32,41.33,211300.0,31.8074,31.8151,31.8074,31.8151,211300.0
2013-09-11 12:20:00,41.33,41.33,41.3,41.31,503400.0,31.8151,31.8151,31.792,31.7997,503400.0
2013-09-11 12:25:00,41.3,41.34,41.29,41.33,236900.0,31.792,31.8228,31.7843,31.8151,236900.0
2013-09-11 12:30:00,41.33,41.35,41.29,41.3,615200.0,31.8151,31.8305,31.7843,31.792,615200.0
2013-09-11 12:35:00,41.3,41.33,41.3,41.33,156700.0,31.792,31.8151,31.792,31.8151,156700.0
2013-09-11 12:40:00,41.33,41.33,41.31,41.33,598800.0,31.8151,31.8151,31.7997,31.8151,598800.0
2013-09-11 12:45:00,41.33,41.34,41.32,41.34,128000.0,31.8151,31.8228,31.8074,31.8228,128000.0
2013-09-11 12:50:00,41.34,41.34,41.32,41.34,172400.0,31.8228,31.8228,31.8074,31.8228,172400.0
2013-09-11 12:55:00,41.34,41.38,41.33,41.37,1724900.0,31.8228,31.8536,31.8151,31.8459,1724900.0
2013-09-11 13:00:00,41.38,41.38,41.35,41.37,665700.0,31.8536,31.8536,31.8305,31.8459,665700.0
2013-09-11 13:05:00,41.37,41.38,41.36,41.38,560100.0,31.8459,31.8536,31.8382,31.8536,560100.0
2013-09-11 13:10:00,41.38,41.39,41.36,41.37,839700.0,31.8536,31.8613,31.8382,31.8459,839700.0
2013-09-11 13:15:00,41.38,41.39,41.36,41.39,328200.0,31.8536,31.8613,31.8382,31.8613,328200.0
2013-09-11 13:20:00,41.39,41.39,41.36,41.37,286400.0,31.8613,31.8613,31.8382,31.8459,286400.0
2013-09-11 13:25:00,41.38,41.41,41.37,41.41,1429100.0,31.8536,31.8767,31.8459,31.8767,1429100.0
2013-09-11 13:30:00,41.41,41.43,41.4,41.42,270600.0,31.8767,31.892,31.869,31.8843,270600.0
2013-09-11 13:35:00,41.42,41.44,41.41,41.41,325900.0,31.8843,31.8997,31.8767,31.8767,325900.0
2013-09-11 13:40:00,41.41,41.45,41.41,41.42,1541300.0,31.8767,31.9074,31.8767,31.8843,1541300.0
2013-09-11 13:45:00,41.43,41.47,41.42,41.46,1704700.0,31.892,31.9228,31.8843,31.9151,1704700.0
2013-09-11 13:50:00,41.46,41.47,41.45,41.46,132300.0,31.9151,31.9228,31.9074,31.9151,132300.0
2013-09-11 13:55:00,41.46,41.46,41.44,41.45,167900.0,31.9151,31.9151,31.8997,31.9074,167900.0
2013-09-11 14:00:00,41.45,41.46,41.43,41.45,846900.0,31.9074,31.9151,31.892,31.9074,846900.0
2013-09-11 14:05:00,41.45,41.48,41.45,41.48,1251700.0,31.9074,31.9305,31.9074,31.9305,1251700.0
2013-09-11 14:10:00,41.49,41.5,41.44,41.46,1743600.0,31.9382,31.9459,31.8997,31.9151,1743600.0
2013-09-11 14:15:00,41.46,41.46,41.43,41.45,1509500.0,31.9151,31.9151,31.892,31.9074,1509500.0
2013-09-11 14:20:00,41.45,41.45,41.42,41.43,508400.0,31.9074,31.9074,31.8843,31.892,508400.0
2013-09-11 14:25:00,41.43,41.47,41.42,41.46,1287500.0,31.892,31.9228,31.8843,31.9151,1287500.0
2013-09-11 14:30:00,41.46,41.47,41.44,41.45,240600.0,31.9151,31.9228,31.8997,31.9074,240600.0
2013-09-11 14:35:00,41.46,41.47,41.43,41.44,319300.0,31.9151,31.9228,31.892,31.8997,319300.0
2013-09-11 14:40:00,41.45,41.46,41.43,41.46,159000.0,31.9074,31.9151,31.892,31.9151,159000.0
2013-09-11 14:45:00,41.46,41.47,41.45,41.46,184400.0,31.9151,31.9228,31.9074,31.9151,184400.0
2013-09-11 14:50:00,41.46,41.46,41.43,41.45,562100.0,31.9151,31.9151,31.892,31.9074,562100.0
2013-09-11 14:55:00,41.45,41.46,41.43,41.44,1104400.0,31.9074,31.9151,31.892,31.8997,1104400.0
2013-09-11 15:00:00,41.44,41.46,41.43,41.46,694500.0,31.8997,31.9151,31.892,31.9151,694500.0
2013-09-11 15:05:00,41.46,41.47,41.41,41.43,482200.0,31.9151,31.9228,31.8767,31.892,482200.0
2013-09-11 15:10:00,41.43,41.46,41.43,41.45,1746000.0,31.892,31.9151,31.892,31.9074,1746000.0
2013-09-11 15:15:00,41.45,41.45,41.42,41.42,437100.0,31.9074,31.9074,31.8843,31.8843,437100.0
2013-09-11 15:20:00,41.43,41.43,41.37,41.38,1105500.0,31.892,31.892,31.8459,31.8536,1105500.0
2013-09-11 15:25:00,41.38,41.4,41.36,41.37,708200.0,31.8536,31.869,31.8382,31.8459,708200.0
2013-09-11 15:30:00,41.37,41.4,41.37,41.4,396400.0,31.8459,31.869,31.8459,31.869,396400.0
2013-09-11 15:35:00,41.39,41.41,41.39,41.4,782900.0,31.8613,31.8767,31.8613,31.869,782900.0
2013-09-11 15:40:00,41.4,41.42,41.39,41.41,882600.0,31.869,31.8843,31.8613,31.8767,882600.0
2013-09-11 15:45:00,41.41,41.42,41.37,41.38,1009900.0,31.8767,31.8843,31.8459,31.8536,1009900.0
2013-09-11 15:50:00,41.38,41.38,41.36,41.38,1254200.0,31.8536,31.8536,31.8382,31.8536,1254200.0
2013-09-11 15:55:00,41.37,41.44,41.36,41.37,4868900.0,31.8459,31.8997,31.8382,31.8459,4868900.0
2013-09-12 09:30:00,41.22,41.26,41.17,41.19,952500.0,31.7304,31.7612,31.6919,31.7073,952500.0
2013-09-12 09:35:00,41.19,41.2,41.1,41.1,1664100.0,31.7073,31.715,31.638,31.638,1664100.0
2013-09-12 09:40:00,41.11,41.11,41.05,41.06,1402100.0,31.6457,31.6457,31.5995,31.6072,1402100.0
2013-09-12 09:45:00,41.06,41.08,41.03,41.04,742200.0,31.6072,31.6226,31.5841,31.5918,742200.0
2013-09-12 09:50:00,41.05,41.08,41.04,41.06,727900.0,31.5995,31.6226,31.5918,31.6072,727900.0
2013-09-12 09:55:00,41.06,41.11,41.06,41.11,243100.0,31.6072,31.6457,31.6072,31.6457,243100.0
2013-09-12 10:00:00,41.1,41.12,41.07,41.12,461900.0,31.638,31.6534,31.6149,31.6534,461900.0
2013-09-12 10:05:00,41.11,41.13,41.09,41.12,284800.0,31.6457,31.6611,31.6303,31.6534,284800.0
2013-09-12 10:10:00,41.12,41.12,41.07,41.12,397200.0,31.6534,31.6534,31.6149,31.6534,397200.0
2013-09-12 10:15:00,41.12,41.13,41.1,41.13,451900.0,31.6534,31.6611,31.638,31.6611,451900.0
2013-09-12 10:20:00,41.14,41.18,41.13,41.18,578700.0,31.6688,31.6996,31.6611,31.6996,578700.0
2013-09-12 10:25:00,41.18,41.21,41.16,41.21,583600.0,31.6996,31.7227,31.6842,31.7227,583600.0
2013-09-12 10:30:00,41.21,41.25,41.2,41.23,238100.0,31.7227,31.7535,31.715,31.7381,238100.0
2013-09-12 10:35:00,41.23,41.23,41.2,41.2,385700.0,31.7381,31.7381,31.715,31.715,385700.0
2013-09-12 10:40:00,41.21,41.23,41.19,41.19,293000.0,31.7227,31.7381,31.7073,31.7073,293000.0
2013-09-12 10:45:00,41.19,41.19,41.14,41.16,260700.0,31.7073,31.7073,31.6688,31.6842,260700.0
2013-09-12 10:50:00,41.16,41.2,41.16,41.19,669400.0,31.6842,31.715,31.6842,31.7073,669400.0
2013-09-12 10:55:00,41.19,41.2,41.16,41.16,243600.0,31.7073,31.715,31.6842,31.6842,243600.0
2013-09-12 11:00:00,41.17,41.19,41.16,41.19,246200.0,31.6919,31.7073,31.6842,31.7073,246200.0
2013-09-12 11:05:00,41.18,41.19,41.14,41.14,244000.0,31.6996,31.7073,31.6688,31.6688,244000.0
2013-09-12 11:10:00,41.14,41.17,41.14,41.16,418900.0,31.6688,31.6919,31.6688,31.6842,418900.0
2013-09-12 11:15:00,41.16,41.17,41.11,41.13,379600.0,31.6842,31.6919,31.6457,31.6611,379600.0
2013-09-12 11:20:00,41.13,41.14,41.11,41.12,411200.0,31.6611,31.6688,31.6457,31.6534,411200.0
2013-09-12 11:25:00,41.11,41.12,41.09,41.11,380900.0,31.6457,31.6534,31.6303,31.6457,380900.0
2013-09-12 11:30:00,41.1,41.14,41.03,41.04,1458000.0,31.638,31.6688,31.5841,31.5918,1458000.0
2013-09-12 11:35:00,41.04,41.05,40.96,40.96,1976800.0,31.5918,31.5995,31.5303,31.5303,1976800.0
2013-09-12 11:40:00,40.96,40.99,40.95,40.98,529300.0,31.5303,31.5533,31.5226,31.5456,529300.0
2013-09-12 11:45:00,40.99,41.02,40.98,41.02,516300.0,31.5533,31.5764,31.5456,31.5764,516300.0
2013-09-12 11:50:00,41.02,41.04,41.0,41.03,512900.0,31.5764,31.5918,31.561,31.5841,512900.0
2013-09-12 11:55:00,41.03,41.04,41.01,41.03,217100.0,31.5841,31.5918,31.5687,31.5841,217100.0
2013-09-12 12:00:00,41.02,41.03,41.0,41.02,248200.0,31.5764,31.5841,31.561,31.5764,248200.0
2013-09-12 12:05:00,41.02,41.02,40.98,41.0,719000.0,31.5764,31.5764,31.5456,31.561,719000.0
2013-09-12 12:10:00,41.01,41.01,40.98,40.98,227700.0,31.5687,31.5687,31.5456,31.5456,227700.0
2013-09-12 12:15:00,40.99,41.01,40.98,40.98,406800.0,31.5533,31.5687,31.5456,31.5456,406800.0
2013-09-12 12:20:00,40.98,40.99,40.95,40.95,235100.0,31.5456,31.5533,31.5226,31.5226,235100.0
2013-09-12 12:25:00,40.96,40.96,40.89,40.94,2506700.0,31.5303,31.5303,31.4764,31.5149,2506700.0
2013-09-12 12:30:00,40.94,40.95,40.91,40.94,316200.0,31.5149,31.5226,31.4918,31.5149,316200.0
2013-09-12 12:35:00,40.93,40.96,40.92,40.95,356300.0,31.5072,31.5303,31.4995,31.5226,356300.0
2013-09-12 12:40:00,40.95,40.99,40.94,40.96,2382300.0,31.5226,31.5533,31.5149,31.5303,2382300.0
2013-09-12 12:45:00,40.96,40.97,40.93,40.94,354600.0,31.5303,31.5379,31.5072,31.5149,354600.0
2013-09-12 12:50:00,40.93,40.95,40.93,40.95,142400.0,31.5072,31.5226,31.5072,31.5226,142400.0
2013-09-12 12:55:00,40.95,40.97,40.94,40.96,245600.0,31.5226,31.5379,31.5149,31.5303,245600.0
2013-09-12 13:00:00,40.97,40.98,40.95,40.97,446200.0,31.5379,31.5456,31.5226,31.5379,446200.0
2013-09-12 13:05:00,40.96,40.99,40.96,40.99,1779600.0,31.5303,31.5533,31.5303,31.5533,1779600.0
2013-09-12 13:10:00,40.99,41.01,40.98,40.99,374100.0,31.5533,31.5687,31.5456,31.5533,374100.0
2013-09-12 13:15:00,40.99,41.02,40.99,41.02,389900.0,31.5533,31.5764,31.5533,31.5764,389900.0
2013-09-12 13:20:00,41.02,41.03,41.02,41.03,288000.0,31.5764,31.5841,31.5764,31.5841,288000.0
2013-09-12 13:25:00,41.03,41.06,41.02,41.03,613200.0,31.5841,31.6072,31.5764,31.5841,613200.0
2013-09-12 13:30:00,41.04,41.04,41.03,41.04,100700.0,31.5918,31.5918,31.5841,31.5918,100700.0
2013-09-12 13:35:00,41.04,41.05,41.02,41.03,374100.0,31.5918,31.5995,31.5764,31.5841,374100.0
2013-09-12 13:40:00,41.02,41.06,41.02,41.03,385800.0,31.5764,31.6072,31.5764,31.5841,385800.0
2013-09-12 13:45:00,41.03,41.05,41.02,41.04,449300.0,31.5841,31.5995,31.5764,31.5918,449300.0
2013-09-12 13:50:00,41.04,41.05,41.03,41.04,339800.0,31.5918,31.5995,31.5841,31.5918,339800.0
2013-09-12 13:55:00,41.03,41.03,41.02,41.02,148100.0,31.5841,31.5841,31.5764,31.5764,148100.0
2013-09-12 14:00:00,41.02,41.04,41.01,41.01,563400.0,31.5764,31.5918,31.5687,31.5687,563400.0
2013-09-12 14:05:00,41.02,41.03,41.01,41.03,135600.0,31.5764,31.5841,31.5687,31.5841,135600.0
2013-09-12 14:10:00,41.03,41.03,40.99,41.01,307900.0,31.5841,31.5841,31.5533,31.5687,307900.0
2013-09-12 14:15:00,41.0,41.02,40.99,41.0,253200.0,31.561,31.5764,31.5533,31.561,253200.0
2013-09-12 14:20:00,41.0,41.01,40.98,40.99,128600.0,31.561,31.5687,31.5456,31.5533,128600.0
2013-09-12 14:25:00,40.99,41.02,40.98,41.02,282000.0,31.5533,31.5764,31.5456,31.5764,282000.0
2013-09-12 14:30:00,41.02,41.02,41.0,41.02,265200.0,31.5764,31.5764,31.561,31.5764,265200.0
2013-09-12 14:35:00,41.02,41.02,40.96,40.98,347000.0,31.5764,31.5764,31.5303,31.5456,347000.0
2013-09-12 14:40:00,40.97,41.0,40.96,41.0,635200.0,31.5379,31.561,31.5303,31.561,635200.0
2013-09-12 14:45:00,41.0,41.02,40.99,41.01,784100.0,31.561,31.5764,31.5533,31.5687,784100.0
2013-09-12 14:50:00,41.01,41.02,41.0,41.02,704100.0,31.5687,31.5764,31.561,31.5764,704100.0
2013-09-12 14:55:00,41.02,41.04,41.01,41.04,736500.0,31.5764,31.5918,31.5687,31.5918,736500.0
2013-09-12 15:00:00,41.04,41.04,41.02,41.03,772300.0,31.5918,31.5918,31.5764,31.5841,772300.0
2013-09-12 15:05:00,41.03,41.03,40.98,40.99,951700.0,31.5841,31.5841,31.5456,31.5533,951700.0
2013-09-12 15:10:00,40.99,41.01,40.98,40.99,2852500.0,31.5533,31.5687,31.5456,31.5533,2852500.0
2013-09-12 15:15:00,41.0,41.0,40.93,40.95,877300.0,31.561,31.561,31.5072,31.5226,877300.0
2013-09-12 15:20:00,40.95,40.99,40.95,40.99,338300.0,31.5226,31.5533,31.5226,31.5533,338300.0
2013-09-12 15:25:00,40.98,41.01,40.98,41.0,200000.0,31.5456,31.5687,31.5456,31.561,200000.0
2013-09-12 15:30:00,41.0,41.0,40.91,40.92,647600.0,31.561,31.561,31.4918,31.4995,647600.0
2013-09-12 15:35:00,40.92,40.93,40.91,40.93,250800.0,31.4995,31.5072,31.4918,31.5072,250800.0
2013-09-12 15:40:00,40.93,40.94,40.91,40.92,392700.0,31.5072,31.5149,31.4918,31.4995,392700.0
2013-09-12 15:45:00,40.91,40.92,40.89,40.9,628000.0,31.4918,31.4995,31.4764,31.4841,628000.0
2013-09-12 15:50:00,40.9,40.9,40.88,40.89,1525000.0,31.4841,31.4841,31.4687,31.4764,1525000.0
2013-09-12 15:55:00,40.89,40.9,40.88,40.88,2901900.0,31.4764,31.4841,31.4687,31.4687,2901900.0
2013-09-13 09:30:00,40.95,41.0,40.89,40.9,1449500.0,31.5226,31.561,31.4764,31.4841,1449500.0
2013-09-13 09:35:00,40.9,40.9,40.87,40.9,981400.0,31.4841,31.4841,31.461,31.4841,981400.0
2013-09-13 09:40:00,40.9,40.91,40.87,40.88,503300.0,31.4841,31.4918,31.461,31.4687,503300.0
2013-09-13 09:45:00,40.89,40.94,40.88,40.94,477400.0,31.4764,31.5149,31.4687,31.5149,477400.0
2013-09-13 09:50:00,40.94,40.97,40.92,40.95,375500.0,31.5149,31.5379,31.4995,31.5226,375500.0
2013-09-13 09:55:00,40.96,40.97,40.93,40.96,622900.0,31.5303,31.5379,31.5072,31.5303,622900.0
2013-09-13 10:00:00,40.96,40.97,40.91,40.94,620500.0,31.5303,31.5379,31.4918,31.5149,620500.0
2013-09-13 10:05:00,40.94,40.96,40.91,40.93,709700.0,31.5149,31.5303,31.4918,31.5072,709700.0
2013-09-13 10:10:00,40.92,40.93,40.89,40.91,608400.0,31.4995,31.5072,31.4764,31.4918,608400.0
2013-09-13 10:15:00,40.91,40.95,40.9,40.95,661600.0,31.4918,31.5226,31.4841,31.5226,661600.0
2013-09-13 10:20:00,40.95,40.97,40.93,40.94,445300.0,31.5226,31.5379,31.5072,31.5149,445300.0
2013-09-13 10:25:00,40.94,40.96,40.91,40.95,757600.0,31.5149,31.5303,31.4918,31.5226,757600.0
2013-09-13 10:30:00,40.95,40.98,40.95,40.98,496900.0,31.5226,31.5456,31.5226,31.5456,496900.0
2013-09-13 10:35:00,40.98,41.0,40.96,40.99,749500.0,31.5456,31.561,31.5303,31.5533,749500.0
2013-09-13 10:40:00,41.0,41.02,40.98,40.98,1008100.0,31.561,31.5764,31.5456,31.5456,1008100.0
2013-09-13 10:45:00,40.99,41.0,40.95,40.96,677600.0,31.5533,31.561,31.5226,31.5303,677600.0
2013-09-13 10:50:00,40.96,41.0,40.95,41.0,446600.0,31.5303,31.561,31.5226,31.561,446600.0
2013-09-13 10:55:00,41.0,41.0,40.98,41.0,384900.0,31.561,31.561,31.5456,31.561,384900.0
2013-09-13 11:00:00,41.0,41.0,40.99,41.0,167800.0,31.561,31.561,31.5533,31.561,167800.0
2013-09-13 11:05:00,41.0,41.03,41.0,41.03,338600.0,31.561,31.5841,31.561,31.5841,338600.0
2013-09-13 11:10:00,41.03,41.06,41.02,41.06,482000.0,31.5841,31.6072,31.5764,31.6072,482000.0
2013-09-13 11:15:00,41.06,41.08,41.05,41.07,653200.0,31.6072,31.6226,31.5995,31.6149,653200.0
2013-09-13 11:20:00,41.07,41.07,41.03,41.07,701100.0,31.6149,31.6149,31.5841,31.6149,701100.0
2013-09-13 11:25:00,41.07,41.08,41.05,41.07,895000.0,31.6149,31.6226,31.5995,31.6149,895000.0
2013-09-13 11:30:00,41.07,41.1,41.06,41.07,542000.0,31.6149,31.638,31.6072,31.6149,542000.0
2013-09-13 11:35:00,41.07,41.09,41.07,41.09,536800.0,31.6149,31.6303,31.6149,31.6303,536800.0
2013-09-13 11:40:00,41.08,41.09,41.05,41.07,681900.0,31.6226,31.6303,31.5995,31.6149,681900.0
2013-09-13 11:45:00,41.07,41.1,41.06,41.08,856600.0,31.6149,31.638,31.6072,31.6226,856600.0
2013-09-13 11:50:00,41.08,41.09,41.07,41.09,292400.0,31.6226,31.6303,31.6149,31.6303,292400.0
2013-09-13 11:55:00,41.09,41.09,41.07,41.09,309600.0,31.6303,31.6303,31.6149,31.6303,309600.0
2013-09-13 12:00:00,41.08,41.12,41.08,41.09,314000.0,31.6226,31.6534,31.6226,31.6303,314000.0
2013-09-13 12:05:00,41.08,41.11,41.08,41.1,164200.0,31.6226,31.6457,31.6226,31.638,164200.0
2013-09-13 12:10:00,41.09,41.1,41.07,41.09,274900.0,31.6303,31.638,31.6149,31.6303,274900.0
2013-09-13 12:15:00,41.09,41.11,41.09,41.1,470200.0,31.6303,31.6457,31.6303,31.638,470200.0
2013-09-13 12:20:00,41.1,41.12,41.09,41.12,161400.0,31.638,31.6534,31.6303,31.6534,161400.0
2013-09-13 12:25:00,41.12,41.12,41.1,41.1,189700.0,31.6534,31.6534,31.638,31.638,189700.0
2013-09-13 12:30:00,41.11,41.11,41.07,41.11,274300.0,31.6457,31.6457,31.6149,31.6457,274300.0
2013-09-13 12:35:00,41.11,41.11,41.08,41.09,323200.0,31.6457,31.6457,31.6226,31.6303,323200.0
2013-09-13 12:40:00,41.09,41.09,41.06,41.07,205500.0,31.6303,31.6303,31.6072,31.6149,205500.0
2013-09-13 12:45:00,41.06,41.08,41.05,41.08,389200.0,31.6072,31.6226,31.5995,31.6226,389200.0
2013-09-13 12:50:00,41.07,41.08,41.06,41.08,113300.0,31.6149,31.6226,31.6072,31.6226,113300.0
2013-09-13 12:55:00,41.07,41.08,41.05,41.05,93800.0,31.6149,31.6226,31.5995,31.5995,93800.0
2013-09-13 13:00:00,41.05,41.1,41.05,41.09,214500.0,31.5995,31.638,31.5995,31.6303,214500.0
2013-09-13 13:05:00,41.09,41.1,41.08,41.09,240800.0,31.6303,31.638,31.6226,31.6303,240800.0
2013-09-13 13:10:00,41.09,41.09,41.07,41.08,128500.0,31.6303,31.6303,31.6149,31.6226,128500.0
2013-09-13 13:15:00,41.08,41.09,41.06,41.08,179100.0,31.6226,31.6303,31.6072,31.6226,179100.0
2013-09-13 13:20:00,41.09,41.1,41.07,41.09,177700.0,31.6303,31.638,31.6149,31.6303,177700.0
2013-09-13 13:25:00,41.1,41.12,41.09,41.12,123800.0,31.638,31.6534,31.6303,31.6534,123800.0
2013-09-13 13:30:00,41.12,41.12,41.09,41.09,126700.0,31.6534,31.6534,31.6303,31.6303,126700.0
2013-09-13 13:35:00,41.1,41.11,41.08,41.1,109700.0,31.638,31.6457,31.6226,31.638,109700.0
2013-09-13 13:40:00,41.1,41.11,41.09,41.1,239000.0,31.638,31.6457,31.6303,31.638,239000.0
2013-09-13 13:45:00,41.1,41.12,41.09,41.12,357700.0,31.638,31.6534,31.6303,31.6534,357700.0
2013-09-13 13:50:00,41.12,41.13,41.11,41.13,218800.0,31.6534,31.6611,31.6457,31.6611,218800.0
2013-09-13 13:55:00,41.13,41.14,41.12,41.14,403300.0,31.6611,31.6688,31.6534,31.6688,403300.0
2013-09-13 14:00:00,41.14,41.16,41.14,41.15,303300.0,31.6688,31.6842,31.6688,31.6765,303300.0
2013-09-13 14:05:00,41.16,41.16,41.14,41.15,174300.0,31.6842,31.6842,31.6688,31.6765,174300.0
2013-09-13 14:10:00,41.15,41.15,41.12,41.14,285500.0,31.6765,31.6765,31.6534,31.6688,285500.0
2013-09-13 14:15:00,41.14,41.14,41.12,41.12,154400.0,31.6688,31.6688,31.6534,31.6534,154400.0
2013-09-13 14:20:00,41.12,41.14,41.12,41.14,343400.0,31.6534,31.6688,31.6534,31.6688,343400.0
2013-09-13 14:25:00,41.14,41.14,41.13,41.14,91100.0,31.6688,31.6688,31.6611,31.6688,91100.0
2013-09-13 14:30:00,41.14,41.14,41.13,41.14,85300.0,31.6688,31.6688,31.6611,31.6688,85300.0
2013-09-13 14:35:00,41.13,41.14,41.13,41.14,99400.0,31.6611,31.6688,31.6611,31.6688,99400.0
2013-09-13 14:40:00,41.14,41.14,41.13,41.14,84100.0,31.6688,31.6688,31.6611,31.6688,84100.0
2013-09-13 14:45:00,41.14,41.14,41.13,41.14,154000.0,31.6688,31.6688,31.6611,31.6688,154000.0
2013-09-13 14:50:00,41.14,41.15,41.13,41.15,389100.0,31.6688,31.6765,31.6611,31.6765,389100.0
2013-09-13 14:55:00,41.15,41.16,41.14,41.16,371500.0,31.6765,31.6842,31.6688,31.6842,371500.0
2013-09-13 15:00:00,41.16,41.19,41.15,41.19,431400.0,31.6842,31.7073,31.6765,31.7073,431400.0
2013-09-13 15:05:00,41.18,41.19,41.16,41.16,476500.0,31.6996,31.7073,31.6842,31.6842,476500.0
2013-09-13 15:10:00,41.17,41.19,41.16,41.19,506900.0,31.6919,31.7073,31.6842,31.7073,506900.0
2013-09-13 15:15:00,41.19,41.21,41.19,41.2,506600.0,31.7073,31.7227,31.7073,31.715,506600.0
2013-09-13 15:20:00,41.2,41.2,41.18,41.18,563900.0,31.715,31.715,31.6996,31.6996,563900.0
2013-09-13 15:25:00,41.19,41.2,41.18,41.18,677200.0,31.7073,31.715,31.6996,31.6996,677200.0
2013-09-13 15:30:00,41.18,41.18,41.16,41.17,301200.0,31.6996,31.6996,31.6842,31.6919,301200.0
2013-09-13 15:35:00,41.18,41.18,41.15,41.17,751500.0,31.6996,31.6996,31.6765,31.6919,751500.0
2013-09-13 15:40:00,41.16,41.18,41.15,41.16,397600.0,31.6842,31.6996,31.6765,31.6842,397600.0
2013-09-13 15:45:00,41.16,41.16,41.14,41.16,748300.0,31.6842,31.6842,31.6688,31.6842,748300.0
2013-09-13 15:50:00,41.16,41.16,41.11,41.11,966900.0,31.6842,31.6842,31.6457,31.6457,966900.0
2013-09-13 15:55:00,41.12,41.16,41.11,41.16,1957500.0,31.6534,31.6842,31.6457,31.6842,1957500.0
2013-09-16 09:30:00,41.87,41.9,41.85,41.85,5994800.0,32.2308,32.2538,32.2154,32.2154,5994800.0
2013-09-16 09:35:00,41.86,41.86,41.81,41.83,1177400.0,32.2231,32.2231,32.1846,32.2,1177400.0
2013-09-16 09:40:00,41.83,41.85,41.78,41.79,1355000.0,32.2,32.2154,32.1615,32.1692,1355000.0
2013-09-16 09:45:00,41.79,41.82,41.77,41.8,1089100.0,32.1692,32.1923,32.1538,32.1769,1089100.0
2013-09-16 09:50:00,41.81,41.83,41.76,41.77,808700.0,32.1846,32.2,32.1461,32.1538,808700.0
2013-09-16 09:55:00,41.78,41.81,41.76,41.81,1733900.0,32.1615,32.1846,32.1461,32.1846,1733900.0
2013-09-16 10:00:00,41.81,41.84,41.74,41.79,1952000.0,32.1846,32.2077,32.1307,32.1692,1952000.0
2013-09-16 10:05:00,41.79,41.82,41.78,41.79,833600.0,32.1692,32.1923,32.1615,32.1692,833600.0
2013-09-16 10:10:00,41.79,41.81,41.78,41.81,904300.0,32.1692,32.1846,32.1615,32.1846,904300.0
2013-09-16 10:15:00,41.81,41.83,41.79,41.8,1137100.0,32.1846,32.2,32.1692,32.1769,1137100.0
2013-09-16 10:20:00,41.8,41.8,41.76,41.78,731000.0,32.1769,32.1769,32.1461,32.1615,731000.0
2013-09-16 10:25:00,41.78,41.8,41.77,41.79,681000.0,32.1615,32.1769,32.1538,32.1692,681000.0
2013-09-16 10:30:00,41.79,41.83,41.77,41.79,916800.0,32.1692,32.2,32.1538,32.1692,916800.0
2013-09-16 10:35:00,41.79,41.8,41.76,41.76,551700.0,32.1692,32.1769,32.1461,32.1461,551700.0
2013-09-16 10:40:00,41.75,41.79,41.74,41.76,682600.0,32.1384,32.1692,32.1307,32.1461,682600.0
2013-09-16 10:45:00,41.76,41.76,41.73,41.75,504700.0,32.1461,32.1461,32.123,32.1384,504700.0
2013-09-16 10:50:00,41.76,41.79,41.75,41.78,1501200.0,32.1461,32.1692,32.1384,32.1615,1501200.0
2013-09-16 10:55:00,41.77,41.78,41.73,41.74,753200.0,32.1538,32.1615,32.123,32.1307,753200.0
2013-09-16 11:00:00,41.75,41.76,41.7,41.72,1099200.0,32.1384,32.1461,32.0999,32.1153,1099200.0
2013-09-16 11:05:00,41.72,41.75,41.71,41.74,1296600.0,32.1153,32.1384,32.1076,32.1307,1296600.0
2013-09-16 11:10:00,41.73,41.75,41.73,41.75,1061100.0,32.123,32.1384,32.123,32.1384,1061100.0
2013-09-16 11:15:00,41.75,41.77,41.74,41.76,630900.0,32.1384,32.1538,32.1307,32.1461,630900.0
2013-09-16 11:20:00,41.76,41.77,41.73,41.73,412500.0,32.1461,32.1538,32.123,32.123,412500.0
2013-09-16 11:25:00,41.73,41.76,41.73,41.76,136900.0,32.123,32.1461,32.123,32.1461,136900.0
2013-09-16 11:30:00,41.76,41.77,41.75,41.77,173600.0,32.1461,32.1538,32.1384,32.1538,173600.0
2013-09-16 11:35:00,41.77,41.77,41.74,41.74,232500.0,32.1538,32.1538,32.1307,32.1307,232500.0
2013-09-16 11:40:00,41.75,41.78,41.74,41.76,524500.0,32.1384,32.1615,32.1307,32.1461,524500.0
2013-09-16 11:45:00,41.77,41.79,41.75,41.77,527300.0,32.1538,32.1692,32.1384,32.1538,527300.0
2013-09-16 11:50:00,41.77,41.78,41.76,41.76,215700.0,32.1538,32.1615,32.1461,32.1461,215700.0
2013-09-16 11:55:00,41.77,41.78,41.76,41.77,329000.0,32.1538,32.1615,32.1461,32.1538,329000.0
2013-09-16 12:00:00,41.78,41.8,41.77,41.79,253300.0,32.1615,32.1769,32.1538,32.1692,253300.0
2013-09-16 12:05:00,41.79,41.8,41.77,41.78,238900.0,32.1692,32.1769,32.1538,32.1615,238900.0
2013-09-16 12:10:00,41.78,41.81,41.78,41.8,882000.0,32.1615,32.1846,32.1615,32.1769,882000.0
2013-09-16 12:15:00,41.8,41.83,41.8,41.82,399600.0,32.1769,32.2,32.1769,32.1923,399600.0
2013-09-16 12:20:00,41.82,41.84,41.81,41.82,362200.0,32.1923,32.2077,32.1846,32.1923,362200.0
2013-09-16 12:25:00,41.81,41.82,41.81,41.82,85300.0,32.1846,32.1923,32.1846,32.1923,85300.0
2013-09-16 12:30:00,41.81,41.82,41.78,41.81,437000.0,32.1846,32.1923,32.1615,32.1846,437000.0
2013-09-16 12:35:00,41.8,41.81,41.78,41.8,592000.0,32.1769,32.1846,32.1615,32.1769,592000.0
2013-09-16 12:40:00,41.8,41.8,41.77,41.77,141200.0,32.1769,32.1769,32.1538,32.1538,141200.0
2013-09-16 12:45:00,41.77,41.78,41.77,41.77,637500.0,32.1538,32.1615,32.1538,32.1538,637500.0
2013-09-16 12:50:00,41.78,41.78,41.77,41.78,301900.0,32.1615,32.1615,32.1538,32.1615,301900.0
2013-09-16 12:55:00,41.78,41.78,41.72,41.73,415500.0,32.1615,32.1615,32.1153,32.123,415500.0
2013-09-16 13:00:00,41.73,41.75,41.72,41.75,160300.0,32.123,32.1384,32.1153,32.1384,160300.0
2013-09-16 13:05:00,41.75,41.75,41.71,41.72,251000.0,32.1384,32.1384,32.1076,32.1153,251000.0
2013-09-16 13:10:00,41.71,41.72,41.7,41.72,408300.0,32.1076,32.1153,32.0999,32.1153,408300.0
2013-09-16 13:15:00,41.71,41.72,41.7,41.71,157600.0,32.1076,32.1153,32.0999,32.1076,157600.0
2013-09-16 13:20:00,41.7,41.72,41.7,41.72,397700.0,32.0999,32.1153,32.0999,32.1153,397700.0
2013-09-16 13:25:00,41.72,41.72,41.69,41.69,209100.0,32.1153,32.1153,32.0922,32.0922,209100.0
2013-09-16 13:30:00,41.69,41.71,41.68,41.69,279600.0,32.0922,32.1076,32.0845,32.0922,279600.0
2013-09-16 13:35:00,41.69,41.7,41.67,41.68,609900.0,32.0922,32.0999,32.0768,32.0845,609900.0
2013-09-16 13:40:00,41.68,41.68,41.56,41.59,702500.0,32.0845,32.0845,31.9921,32.0152,702500.0
2013-09-16 13:45:00,41.6,41.65,41.59,41.65,562800.0,32.0229,32.0614,32.0152,32.0614,562800.0
2013-09-16 13:50:00,41.65,41.67,41.65,41.67,674000.0,32.0614,32.0768,32.0614,32.0768,674000.0
2013-09-16 13:55:00,41.66,41.7,41.66,41.69,549800.0,32.0691,32.0999,32.0691,32.0922,549800.0
2013-09-16 14:00:00,41.69,41.69,41.61,41.62,610500.0,32.0922,32.0922,32.0306,32.0383,610500.0
2013-09-16 14:05:00,41.61,41.62,41.59,41.61,1033200.0,32.0306,32.0383,32.0152,32.0306,1033200.0
2013-09-16 14:10:00,41.61,41.61,41.58,41.61,480200.0,32.0306,32.0306,32.0075,32.0306,480200.0
2013-09-16 14:15:00,41.61,41.64,41.59,41.62,657000.0,32.0306,32.0537,32.0152,32.0383,657000.0
2013-09-16 14:20:00,41.62,41.63,41.6,41.61,213900.0,32.0383,32.046,32.0229,32.0306,213900.0
2013-09-16 14:25:00,41.6,41.65,41.59,41.61,3144300.0,32.0229,32.0614,32.0152,32.0306,3144300.0
2013-09-16 14:30:00,41.61,41.62,41.56,41.59,864000.0,32.0306,32.0383,31.9921,32.0152,864000.0
2013-09-16 14:35:00,41.59,41.6,41.55,41.56,1003300.0,32.0152,32.0229,31.9844,31.9921,1003300.0
2013-09-16 14:40:00,41.57,41.58,41.54,41.55,492700.0,31.9998,32.0075,31.9767,31.9844,492700.0
2013-09-16 14:45:00,41.55,41.62,41.53,41.61,585700.0,31.9844,32.0383,31.969,32.0306,585700.0
2013-09-16 14:50:00,41.59,41.62,41.58,41.58,206500.0,32.0152,32.0383,32.0075,32.0075,206500.0
2013-09-16 14:55:00,41.58,41.59,41.56,41.57,269500.0,32.0075,32.0152,31.9921,31.9998,269500.0
2013-09-16 15:00:00,41.57,41.61,41.56,41.61,548600.0,31.9998,32.0306,31.9921,32.0306,548600.0
2013-09-16 15:05:00,41.61,41.64,41.59,41.63,585800.0,32.0306,32.0537,32.0152,32.046,585800.0
2013-09-16 15:10:00,41.63,41.66,41.62,41.64,486300.0,32.046,32.0691,32.0383,32.0537,486300.0
2013-09-16 15:15:00,41.64,41.65,41.61,41.62,272600.0,32.0537,32.0614,32.0306,32.0383,272600.0
2013-09-16 15:20:00,41.62,41.64,41.58,41.58,730700.0,32.0383,32.0537,32.0075,32.0075,730700.0
2013-09-16 15:25:00,41.58,41.59,41.56,41.56,331000.0,32.0075,32.0152,31.9921,31.9921,331000.0
2013-09-16 15:30:00,41.56,41.59,41.54,41.58,616900.0,31.9921,32.0152,31.9767,32.0075,616900.0
2013-09-16 15:35:00,41.58,41.59,41.55,41.56,1090700.0,32.0075,32.0152,31.9844,31.9921,1090700.0
2013-09-16 15:40:00,41.57,41.59,41.52,41.56,923500.0,31.9998,32.0152,31.9613,31.9921,923500.0
2013-09-16 15:45:00,41.55,41.59,41.55,41.55,748900.0,31.9844,32.0152,31.9844,31.9844,748900.0
2013-09-16 15:50:00,41.55,41.6,41.54,41.6,1179100.0,31.9844,32.0229,31.9767,32.0229,1179100.0
2013-09-16 15:55:00,41.6,41.63,41.59,41.59,3337800.0,32.0229,32.046,32.0152,32.0152,3337800.0
2013-09-17 09:30:00,41.63,41.66,41.62,41.63,724200.0,32.046,32.0691,32.0383,32.046,724200.0
2013-09-17 09:35:00,41.63,41.68,41.62,41.68,858300.0,32.046,32.0845,32.0383,32.0845,858300.0
2013-09-17 09:40:00,41.68,41.7,41.65,41.67,919400.0,32.0845,32.0999,32.0614,32.0768,919400.0
2013-09-17 09:45:00,41.67,41.68,41.62,41.64,573000.0,32.0768,32.0845,32.0383,32.0537,573000.0
2013-09-17 09:50:00,41.64,41.67,41.62,41.63,884600.0,32.0537,32.0768,32.0383,32.046,884600.0
2013-09-17 09:55:00,41.62,41.62,41.56,41.57,1009000.0,32.0383,32.0383,31.9921,31.9998,1009000.0
2013-09-17 10:00:00,41.57,41.58,41.54,41.57,1070300.0,31.9998,32.0075,31.9767,31.9998,1070300.0
2013-09-17 10:05:00,41.57,41.57,41.53,41.53,1753400.0,31.9998,31.9998,31.969,31.969,1753400.0
2013-09-17 10:10:00,41.53,41.56,41.52,41.55,560800.0,31.969,31.9921,31.9613,31.9844,560800.0
2013-09-17 10:15:00,41.55,41.57,41.52,41.57,1211600.0,31.9844,31.9998,31.9613,31.9998,1211600.0
2013-09-17 10:20:00,41.57,41.57,41.54,41.55,361400.0,31.9998,31.9998,31.9767,31.9844,361400.0
2013-09-17 10:25:00,41.54,41.56,41.54,41.55,803200.0,31.9767,31.9921,31.9767,31.9844,803200.0
2013-09-17 10:30:00,41.55,41.58,41.55,41.56,806000.0,31.9844,32.0075,31.9844,31.9921,806000.0
2013-09-17 10:35:00,41.56,41.58,41.54,41.56,395500.0,31.9921,32.0075,31.9767,31.9921,395500.0
2013-09-17 10:40:00,41.55,41.58,41.55,41.56,480700.0,31.9844,32.0075,31.9844,31.9921,480700.0
2013-09-17 10:45:00,41.57,41.59,41.56,41.58,229100.0,31.9998,32.0152,31.9921,32.0075,229100.0
2013-09-17 10:50:00,41.58,41.59,41.55,41.55,249600.0,32.0075,32.0152,31.9844,31.9844,249600.0
2013-09-17 10:55:00,41.55,41.57,41.55,41.56,568500.0,31.9844,31.9998,31.9844,31.9921,568500.0
2013-09-17 11:00:00,41.57,41.58,41.56,41.56,207000.0,31.9998,32.0075,31.9921,31.9921,207000.0
2013-09-17 11:05:00,41.57,41.57,41.55,41.55,110900.0,31.9998,31.9998,31.9844,31.9844,110900.0
2013-09-17 11:10:00,41.55,41.57,41.53,41.54,486100.0,31.9844,31.9998,31.969,31.9767,486100.0
2013-09-17 11:15:00,41.54,41.57,41.52,41.57,589100.0,31.9767,31.9998,31.9613,31.9998,589100.0
2013-09-17 11:20:00,41.58,41.59,41.57,41.59,486800.0,32.0075,32.0152,31.9998,32.0152,486800.0
2013-09-17 11:25:00,41.59,41.6,41.59,41.59,346600.0,32.0152,32.0229,32.0152,32.0152,346600.0
2013-09-17 11:30:00,41.59,41.6,41.57,41.58,558000.0,32.0152,32.0229,31.9998,32.0075,558000.0
2013-09-17 11:35:00,41.57,41.58,41.55,41.57,278300.0,31.9998,32.0075,31.9844,31.9998,278300.0
2013-09-17 11:40:00,41.57,41.58,41.54,41.55,757200.0,31.9998,32.0075,31.9767,31.9844,757200.0
2013-09-17 11:45:00,41.54,41.55,41.53,41.54,323500.0,31.9767,31.9844,31.969,31.9767,323500.0
2013-09-17 11:50:00,41.54,41.54,41.53,41.54,94000.0,31.9767,31.9767,31.969,31.9767,94000.0
2013-09-17 11:55:00,41.53,41.54,41.5,41.52,316100.0,31.969,31.9767,31.9459,31.9613,316100.0
2013-09-17 12:00:00,41.52,41.53,41.51,41.53,620000.0,31.9613,31.969,31.9536,31.969,620000.0
2013-09-17 12:05:00,41.53,41.53,41.51,41.52,238600.0,31.969,31.969,31.9536,31.9613,238600.0
2013-09-17 12:10:00,41.53,41.54,41.5,41.54,650000.0,31.969,31.9767,31.9459,31.9767,650000.0
2013-09-17 12:15:00,41.53,41.58,41.53,41.58,296100.0,31.969,32.0075,31.969,32.0075,296100.0
2013-09-17 12:20:00,41.58,41.6,41.57,41.59,300700.0,32.0075,32.0229,31.9998,32.0152,300700.0
2013-09-17 12:25:00,41.59,41.59,41.58,41.59,71400.0,32.0152,32.0152,32.0075,32.0152,71400.0
2013-09-17 12:30:00,41.58,41.59,41.58,41.59,80500.0,32.0075,32.0152,32.0075,32.0152,80500.0
2013-09-17 12:35:00,41.59,41.6,41.58,41.59,530200.0,32.0152,32.0229,32.0075,32.0152,530200.0
2013-09-17 12:40:00,41.59,41.61,41.58,41.6,946200.0,32.0152,32.0306,32.0075,32.0229,946200.0
2013-09-17 12:45:00,41.59,41.61,41.59,41.6,447800.0,32.0152,32.0306,32.0152,32.0229,447800.0
2013-09-17 12:50:00,41.59,41.6,41.57,41.59,321000.0,32.0152,32.0229,31.9998,32.0152,321000.0
2013-09-17 12:55:00,41.6,41.6,41.58,41.6,211700.0,32.0229,32.0229,32.0075,32.0229,211700.0
2013-09-17 13:00:00,41.6,41.61,41.59,41.59,265200.0,32.0229,32.0306,32.0152,32.0152,265200.0
2013-09-17 13:05:00,41.59,41.6,41.58,41.58,331900.0,32.0152,32.0229,32.0075,32.0075,331900.0
2013-09-17 13:10:00,41.58,41.59,41.58,41.59,120100.0,32.0075,32.0152,32.0075,32.0152,120100.0
2013-09-17 13:15:00,41.59,41.59,41.57,41.58,182500.0,32.0152,32.0152,31.9998,32.0075,182500.0
2013-09-17 13:20:00,41.58,41.59,41.57,41.58,182000.0,32.0075,32.0152,31.9998,32.0075,182000.0
2013-09-17 13:25:00,41.58,41.6,41.57,41.58,408500.0,32.0075,32.0229,31.9998,32.0075,408500.0
2013-09-17 13:30:00,41.57,41.59,41.57,41.59,281600.0,31.9998,32.0152,31.9998,32.0152,281600.0
2013-09-17 13:35:00,41.58,41.59,41.56,41.58,327000.0,32.0075,32.0152,31.9921,32.0075,327000.0
2013-09-17 13:40:00,41.57,41.58,41.55,41.57,237900.0,31.9998,32.0075,31.9844,31.9998,237900.0
2013-09-17 13:45:00,41.56,41.57,41.56,41.56,121900.0,31.9921,31.9998,31.9921,31.9921,121900.0
2013-09-17 13:50:00,41.56,41.57,41.56,41.56,129900.0,31.9921,31.9998,31.9921,31.9921,129900.0
2013-09-17 13:55:00,41.56,41.57,41.56,41.57,124100.0,31.9921,31.9998,31.9921,31.9998,124100.0
2013-09-17 14:00:00,41.56,41.57,41.55,41.56,198300.0,31.9921,31.9998,31.9844,31.9921,198300.0
2013-09-17 14:05:00,41.55,41.56,41.54,41.56,363100.0,31.9844,31.9921,31.9767,31.9921,363100.0
2013-09-17 14:10:00,41.55,41.57,41.54,41.54,223900.0,31.9844,31.9998,31.9767,31.9767,223900.0
2013-09-17 14:15:00,41.53,41.54,41.51,41.51,357400.0,31.969,31.9767,31.9536,31.9536,357400.0
2013-09-17 14:20:00,41.52,41.52,41.49,41.49,763000.0,31.9613,31.9613,31.9382,31.9382,763000.0
2013-09-17 14:25:00,41.49,41.52,41.49,41.5,242100.0,31.9382,31.9613,31.9382,31.9459,242100.0
2013-09-17 14:30:00,41.5,41.54,41.5,41.53,207600.0,31.9459,31.9767,31.9459,31.969,207600.0
2013-09-17 14:35:00,41.54,41.54,41.53,41.54,113800.0,31.9767,31.9767,31.969,31.9767,113800.0
2013-09-17 14:40:00,41.54,41.54,41.51,41.51,581300.0,31.9767,31.9767,31.9536,31.9536,581300.0
2013-09-17 14:45:00,41.51,41.53,41.51,41.51,304700.0,31.9536,31.969,31.9536,31.9536,304700.0
2013-09-17 14:50:00,41.51,41.51,41.5,41.5,259800.0,31.9536,31.9536,31.9459,31.9459,259800.0
2013-09-17 14:55:00,41.5,41.51,41.48,41.51,177000.0,31.9459,31.9536,31.9305,31.9536,177000.0
2013-09-17 15:00:00,41.5,41.53,41.5,41.51,690300.0,31.9459,31.969,31.9459,31.9536,690300.0
2013-09-17 15:05:00,41.52,41.53,41.51,41.52,369700.0,31.9613,31.969,31.9536,31.9613,369700.0
2013-09-17 15:10:00,41.52,41.53,41.51,41.51,274200.0,31.9613,31.969,31.9536,31.9536,274200.0
2013-09-17 15:15:00,41.51,41.51,41.49,41.5,275700.0,31.9536,31.9536,31.9382,31.9459,275700.0
2013-09-17 15:20:00,41.5,41.5,41.49,41.5,102900.0,31.9459,31.9459,31.9382,31.9459,102900.0
2013-09-17 15:25:00,41.5,41.51,41.49,41.5,482200.0,31.9459,31.9536,31.9382,31.9459,482200.0
2013-09-17 15:30:00,41.5,41.51,41.49,41.5,369700.0,31.9459,31.9536,31.9382,31.9459,369700.0
2013-09-17 15:35:00,41.5,41.5,41.45,41.46,977600.0,31.9459,31.9459,31.9074,31.9151,977600.0
2013-09-17 15:40:00,41.46,41.47,41.45,41.47,869700.0,31.9151,31.9228,31.9074,31.9228,869700.0
2013-09-17 15:45:00,41.47,41.52,41.47,41.51,1688700.0,31.9228,31.9613,31.9228,31.9536,1688700.0
2013-09-17 15:50:00,41.52,41.54,41.51,41.52,1837900.0,31.9613,31.9767,31.9536,31.9613,1837900.0
2013-09-17 15:55:00,41.52,41.56,41.51,41.56,3648400.0,31.9613,31.9921,31.9536,31.9921,3648400.0
2013-09-18 09:30:00,41.42,41.44,41.32,41.32,970900.0,31.8843,31.8997,31.8074,31.8074,970900.0
2013-09-18 09:35:00,41.32,41.37,41.31,41.36,884200.0,31.8074,31.8459,31.7997,31.8382,884200.0
2013-09-18 09:40:00,41.36,41.38,41.34,41.36,787400.0,31.8382,31.8536,31.8228,31.8382,787400.0
2013-09-18 09:45:00,41.36,41.38,41.34,41.38,692200.0,31.8382,31.8536,31.8228,31.8536,692200.0
2013-09-18 09:50:00,41.37,41.38,41.34,41.35,1083100.0,31.8459,31.8536,31.8228,31.8305,1083100.0
2013-09-18 09:55:00,41.35,41.36,41.31,41.32,670100.0,31.8305,31.8382,31.7997,31.8074,670100.0
2013-09-18 10:00:00,41.33,41.34,41.31,41.31,401200.0,31.8151,31.8228,31.7997,31.7997,401200.0
2013-09-18 10:05:00,41.32,41.35,41.31,41.34,1107900.0,31.8074,31.8305,31.7997,31.8228,1107900.0
2013-09-18 10:10:00,41.34,41.36,41.32,41.34,557900.0,31.8228,31.8382,31.8074,31.8228,557900.0
2013-09-18 10:15:00,41.33,41.34,41.31,41.32,672800.0,31.8151,31.8228,31.7997,31.8074,672800.0
2013-09-18 10:20:00,41.31,41.32,41.26,41.27,801900.0,31.7997,31.8074,31.7612,31.7689,801900.0
2013-09-18 10:25:00,41.27,41.28,41.24,41.25,762900.0,31.7689,31.7766,31.7458,31.7535,762900.0
2013-09-18 10:30:00,41.25,41.28,41.24,41.25,811400.0,31.7535,31.7766,31.7458,31.7535,811400.0
2013-09-18 10:35:00,41.25,41.27,41.23,41.26,673400.0,31.7535,31.7689,31.7381,31.7612,673400.0
2013-09-18 10:40:00,41.26,41.29,41.25,41.27,414300.0,31.7612,31.7843,31.7535,31.7689,414300.0
2013-09-18 10:45:00,41.27,41.28,41.25,41.28,300200.0,31.7689,31.7766,31.7535,31.7766,300200.0
2013-09-18 10:50:00,41.28,41.31,41.27,41.3,273200.0,31.7766,31.7997,31.7689,31.792,273200.0
2013-09-18 10:55:00,41.31,41.32,41.3,41.32,540300.0,31.7997,31.8074,31.792,31.8074,540300.0
2013-09-18 11:00:00,41.31,41.33,41.31,41.32,457500.0,31.7997,31.8151,31.7997,31.8074,457500.0
2013-09-18 11:05:00,41.32,41.34,41.32,41.34,501000.0,31.8074,31.8228,31.8074,31.8228,501000.0
2013-09-18 11:10:00,41.34,41.35,41.33,41.33,522200.0,31.8228,31.8305,31.8151,31.8151,522200.0
2013-09-18 11:15:00,41.33,41.34,41.31,41.31,345300.0,31.8151,31.8228,31.7997,31.7997,345300.0
2013-09-18 11:20:00,41.31,41.32,41.3,41.31,337300.0,31.7997,31.8074,31.792,31.7997,337300.0
2013-09-18 11:25:00,41.32,41.32,41.3,41.32,643500.0,31.8074,31.8074,31.792,31.8074,643500.0
2013-09-18 11:30:00,41.32,41.32,41.31,41.32,356500.0,31.8074,31.8074,31.7997,31.8074,356500.0
2013-09-18 11:35:00,41.32,41.34,41.3,41.3,1641000.0,31.8074,31.8228,31.792,31.792,1641000.0
2013-09-18 11:40:00,41.3,41.33,41.3,41.33,403500.0,31.792,31.8151,31.792,31.8151,403500.0
2013-09-18 11:45:00,41.33,41.33,41.3,41.31,212200.0,31.8151,31.8151,31.792,31.7997,212200.0
2013-09-18 11:50:00,41.32,41.34,41.31,41.34,329900.0,31.8074,31.8228,31.7997,31.8228,329900.0
2013-09-18 11:55:00,41.34,41.35,41.29,41.3,1278600.0,31.8228,31.8305,31.7843,31.792,1278600.0
2013-09-18 12:00:00,41.31,41.31,41.29,41.3,181500.0,31.7997,31.7997,31.7843,31.792,181500.0
2013-09-18 12:05:00,41.3,41.32,41.3,41.31,178300.0,31.792,31.8074,31.792,31.7997,178300.0
2013-09-18 12:10:00,41.32,41.32,41.3,41.3,256200.0,31.8074,31.8074,31.792,31.792,256200.0
2013-09-18 12:15:00,41.3,41.32,41.29,41.3,212100.0,31.792,31.8074,31.7843,31.792,212100.0
2013-09-18 12:20:00,41.3,41.32,41.3,41.32,131100.0,31.792,31.8074,31.792,31.8074,131100.0
2013-09-18 12:25:00,41.32,41.32,41.31,41.32,246800.0,31.8074,31.8074,31.7997,31.8074,246800.0
2013-09-18 12:30:00,41.32,41.37,41.31,41.37,654700.0,31.8074,31.8459,31.7997,31.8459,654700.0
2013-09-18 12:35:00,41.37,41.42,41.36,41.42,837100.0,31.8459,31.8843,31.8382,31.8843,837100.0
2013-09-18 12:40:00,41.42,41.45,41.41,41.45,244800.0,31.8843,31.9074,31.8767,31.9074,244800.0
2013-09-18 12:45:00,41.45,41.5,41.45,41.5,734200.0,31.9074,31.9459,31.9074,31.9459,734200.0
2013-09-18 12:50:00,41.5,41.52,41.49,41.52,871000.0,31.9459,31.9613,31.9382,31.9613,871000.0
2013-09-18 12:55:00,41.51,41.52,41.48,41.48,389900.0,31.9536,31.9613,31.9305,31.9305,389900.0
2013-09-18 13:00:00,41.48,41.58,41.48,41.57,2143500.0,31.9305,32.0075,31.9305,31.9998,2143500.0
2013-09-18 13:05:00,41.58,41.58,41.55,41.57,397500.0,32.0075,32.0075,31.9844,31.9998,397500.0
2013-09-18 13:10:00,41.57,41.6,41.57,41.6,295700.0,31.9998,32.0229,31.9998,32.0229,295700.0
2013-09-18 13:15:00,41.6,41.64,41.6,41.64,599600.0,32.0229,32.0537,32.0229,32.0537,599600.0
2013-09-18 13:20:00,41.64,41.7,41.62,41.7,1269700.0,32.0537,32.0999,32.0383,32.0999,1269700.0
2013-09-18 13:25:00,41.7,41.72,41.66,41.66,1451800.0,32.0999,32.1153,32.0691,32.0691,1451800.0
2013-09-18 13:30:00,41.66,41.66,41.55,41.55,690800.0,32.0691,32.0691,31.9844,31.9844,690800.0
2013-09-18 13:35:00,41.55,41.57,41.54,41.55,262700.0,31.9844,31.9998,31.9767,31.9844,262700.0
2013-09-18 13:40:00,41.55,41.61,41.55,41.61,357700.0,31.9844,32.0306,31.9844,32.0306,357700.0
2013-09-18 13:45:00,41.6,41.61,41.59,41.61,237400.0,32.0229,32.0306,32.0152,32.0306,237400.0
2013-09-18 13:50:00,41.61,41.62,41.59,41.61,282000.0,32.0306,32.0383,32.0152,32.0306,282000.0
2013-09-18 13:55:00,41.6,41.64,41.53,41.55,512300.0,32.0229,32.0537,31.969,31.9844,512300.0
2013-09-18 14:00:00,41.55,42.79,41.55,42.49,8887900.0,31.9844,32.939,31.9844,32.708,8887900.0
2013-09-18 14:05:00,42.49,42.63,42.46,42.61,4456900.0,32.708,32.8158,32.6849,32.8004,4456900.0
2013-09-18 14:10:00,42.6,42.72,42.53,42.54,3510100.0,32.7927,32.8851,32.7388,32.7465,3510100.0
2013-09-18 14:15:00,42.53,42.63,42.5,42.51,3357100.0,32.7388,32.8158,32.7157,32.7234,3357100.0
2013-09-18 14:20:00,42.52,42.75,42.52,42.74,2794700.0,32.7311,32.9082,32.7311,32.9005,2794700.0
2013-09-18 14:25:00,42.73,42.79,42.67,42.7,3790900.0,32.8928,32.939,32.8466,32.8697,3790900.0
2013-09-18 14:30:00,42.7,42.75,42.61,42.66,2405800.0,32.8697,32.9082,32.8004,32.8389,2405800.0
2013-09-18 14:35:00,42.66,42.7,42.62,42.69,2299700.0,32.8389,32.8697,32.8081,32.862,2299700.0
2013-09-18 14:40:00,42.68,42.78,42.63,42.75,994200.0,32.8543,32.9313,32.8158,32.9082,994200.0
2013-09-18 14:45:00,42.75,42.83,42.74,42.82,1014900.0,32.9082,32.9697,32.9005,32.962,1014900.0
2013-09-18 14:50:00,42.83,42.97,42.82,42.96,1729700.0,32.9697,33.0775,32.962,33.0698,1729700.0
2013-09-18 14:55:00,42.97,43.14,42.96,43.14,3669500.0,33.0775,33.2084,33.0698,33.2084,3669500.0
2013-09-18 15:00:00,43.14,43.25,43.13,43.21,2815500.0,33.2084,33.293,33.2007,33.2623,2815500.0
2013-09-18 15:05:00,43.2,43.21,43.13,43.16,1687500.0,33.2546,33.2623,33.2007,33.2238,1687500.0
2013-09-18 15:10:00,43.16,43.17,43.09,43.1,1550300.0,33.2238,33.2315,33.1699,33.1776,1550300.0
2013-09-18 15:15:00,43.11,43.11,42.95,42.97,2484000.0,33.1853,33.1853,33.0621,33.0775,2484000.0
2013-09-18 15:20:00,42.97,43.11,42.96,43.11,1574500.0,33.0775,33.1853,33.0698,33.1853,1574500.0
2013-09-18 15:25:00,43.11,43.13,43.06,43.1,1567400.0,33.1853,33.2007,33.1468,33.1776,1567400.0
2013-09-18 15:30:00,43.11,43.19,43.11,43.19,1670500.0,33.1853,33.2469,33.1853,33.2469,1670500.0
2013-09-18 15:35:00,43.19,43.26,43.17,43.26,1587800.0,33.2469,33.3007,33.2315,33.3007,1587800.0
2013-09-18 15:40:00,43.26,43.28,43.25,43.26,1160300.0,33.3007,33.3161,33.293,33.3007,1160300.0
2013-09-18 15:45:00,43.26,43.3,43.24,43.28,2733500.0,33.3007,33.3315,33.2854,33.3161,2733500.0
2013-09-18 15:50:00,43.29,43.31,43.24,43.25,3175500.0,33.3238,33.3392,33.2854,33.293,3175500.0
2013-09-18 15:55:00,43.25,43.32,43.22,43.27,6799300.0,33.293,33.3469,33.27,33.3084,6799300.0
2013-09-19 09:30:00,43.13,43.16,43.08,43.12,3805300.0,33.2007,33.2238,33.1622,33.193,3805300.0
2013-09-19 09:35:00,43.12,43.13,43.03,43.03,2483100.0,33.193,33.2007,33.1237,33.1237,2483100.0
2013-09-19 09:40:00,43.04,43.05,42.97,42.97,2270300.0,33.1314,33.1391,33.0775,33.0775,2270300.0
2013-09-19 09:45:00,42.98,43.0,42.92,42.95,3356800.0,33.0852,33.1006,33.039,33.0621,3356800.0
2013-09-19 09:50:00,42.95,42.95,42.9,42.93,2214800.0,33.0621,33.0621,33.0236,33.0467,2214800.0
2013-09-19 09:55:00,42.93,42.99,42.91,42.99,1173100.0,33.0467,33.0929,33.0313,33.0929,1173100.0
2013-09-19 10:00:00,42.99,43.02,42.94,43.0,2287400.0,33.0929,33.116,33.0544,33.1006,2287400.0
2013-09-19 10:05:00,43.0,43.0,42.88,42.91,1521400.0,33.1006,33.1006,33.0082,33.0313,1521400.0
2013-09-19 10:10:00,42.9,42.95,42.88,42.88,1424800.0,33.0236,33.0621,33.0082,33.0082,1424800.0
2013-09-19 10:15:00,42.89,42.9,42.86,42.9,957100.0,33.0159,33.0236,32.9928,33.0236,957100.0
2013-09-19 10:20:00,42.9,42.93,42.88,42.91,1940100.0,33.0236,33.0467,33.0082,33.0313,1940100.0
2013-09-19 10:25:00,42.91,42.94,42.89,42.89,1152600.0,33.0313,33.0544,33.0159,33.0159,1152600.0
2013-09-19 10:30:00,42.89,42.89,42.81,42.83,825200.0,33.0159,33.0159,32.9543,32.9697,825200.0
2013-09-19 10:35:00,42.83,42.84,42.8,42.82,1310600.0,32.9697,32.9774,32.9466,32.962,1310600.0
2013-09-19 10:40:00,42.81,42.84,42.78,42.82,1196800.0,32.9543,32.9774,32.9313,32.962,1196800.0
2013-09-19 10:45:00,42.81,42.85,42.81,42.84,678700.0,32.9543,32.9851,32.9543,32.9774,678700.0
2013-09-19 10:50:00,42.83,42.84,42.8,42.8,333700.0,32.9697,32.9774,32.9466,32.9466,333700.0
2013-09-19 10:55:00,42.81,42.86,42.8,42.86,740900.0,32.9543,32.9928,32.9466,32.9928,740900.0
2013-09-19 11:00:00,42.85,42.87,42.84,42.84,371400.0,32.9851,33.0005,32.9774,32.9774,371400.0
2013-09-19 11:05:00,42.85,42.86,42.82,42.83,659100.0,32.9851,32.9928,32.962,32.9697,659100.0
2013-09-19 11:10:00,42.83,42.83,42.78,42.8,864200.0,32.9697,32.9697,32.9313,32.9466,864200.0
2013-09-19 11:15:00,42.79,42.88,42.78,42.88,974200.0,32.939,33.0082,32.9313,33.0082,974200.0
2013-09-19 11:20:00,42.88,42.89,42.86,42.86,487100.0,33.0082,33.0159,32.9928,32.9928,487100.0
2013-09-19 11:25:00,42.86,42.87,42.83,42.84,290500.0,32.9928,33.0005,32.9697,32.9774,290500.0
2013-09-19 11:30:00,42.84,42.86,42.81,42.83,575100.0,32.9774,32.9928,32.9543,32.9697,575100.0
2013-09-19 11:35:00,42.84,42.86,42.83,42.86,342100.0,32.9774,32.9928,32.9697,32.9928,342100.0
2013-09-19 11:40:00,42.86,42.87,42.83,42.83,695800.0,32.9928,33.0005,32.9697,32.9697,695800.0
2013-09-19 11:45:00,42.84,42.85,42.8,42.8,454900.0,32.9774,32.9851,32.9466,32.9466,454900.0
2013-09-19 11:50:00,42.81,42.84,42.8,42.84,393400.0,32.9543,32.9774,32.9466,32.9774,393400.0
2013-09-19 11:55:00,42.84,42.88,42.83,42.88,724000.0,32.9774,33.0082,32.9697,33.0082,724000.0
2013-09-19 12:00:00,42.88,42.97,42.87,42.96,1088500.0,33.0082,33.0775,33.0005,33.0698,1088500.0
2013-09-19 12:05:00,42.97,42.99,42.96,42.98,1021300.0,33.0775,33.0929,33.0698,33.0852,1021300.0
2013-09-19 12:10:00,42.98,42.98,42.95,42.96,454100.0,33.0852,33.0852,33.0621,33.0698,454100.0
2013-09-19 12:15:00,42.96,42.96,42.92,42.94,469200.0,33.0698,33.0698,33.039,33.0544,469200.0
2013-09-19 12:20:00,42.95,42.97,42.91,42.93,846800.0,33.0621,33.0775,33.0313,33.0467,846800.0
2013-09-19 12:25:00,42.93,42.99,42.92,42.98,613900.0,33.0467,33.0929,33.039,33.0852,613900.0
2013-09-19 12:30:00,42.98,42.99,42.98,42.98,476900.0,33.0852,33.0929,33.0852,33.0852,476900.0
2013-09-19 12:35:00,42.99,42.99,42.97,42.97,465500.0,33.0929,33.0929,33.0775,33.0775,465500.0
2013-09-19 12:40:00,42.98,43.0,42.97,43.0,456500.0,33.0852,33.1006,33.0775,33.1006,456500.0
2013-09-19 12:45:00,43.0,43.0,42.99,43.0,488800.0,33.1006,33.1006,33.0929,33.1006,488800.0
2013-09-19 12:50:00,43.0,43.02,42.99,43.01,622100.0,33.1006,33.116,33.0929,33.1083,622100.0
2013-09-19 12:55:00,43.01,43.02,42.99,42.99,363900.0,33.1083,33.116,33.0929,33.0929,363900.0
2013-09-19 13:00:00,42.99,43.02,42.97,42.97,1648000.0,33.0929,33.116,33.0775,33.0775,1648000.0
2013-09-19 13:05:00,42.97,42.98,42.89,42.89,775700.0,33.0775,33.0852,33.0159,33.0159,775700.0
2013-09-19 13:10:00,42.89,42.96,42.87,42.95,1129600.0,33.0159,33.0698,33.0005,33.0621,1129600.0
2013-09-19 13:15:00,42.95,42.96,42.92,42.95,557400.0,33.0621,33.0698,33.039,33.0621,557400.0
2013-09-19 13:20:00,42.95,42.97,42.95,42.96,437000.0,33.0621,33.0775,33.0621,33.0698,437000.0
2013-09-19 13:25:00,42.96,42.98,42.96,42.96,494500.0,33.0698,33.0852,33.0698,33.0698,494500.0
2013-09-19 13:30:00,42.96,42.97,42.89,42.89,923700.0,33.0698,33.0775,33.0159,33.0159,923700.0
2013-09-19 13:35:00,42.89,42.9,42.85,42.88,1018800.0,33.0159,33.0236,32.9851,33.0082,1018800.0
2013-09-19 13:40:00,42.88,42.9,42.88,42.89,554700.0,33.0082,33.0236,33.0082,33.0159,554700.0
2013-09-19 13:45:00,42.89,42.89,42.85,42.85,637600.0,33.0159,33.0159,32.9851,32.9851,637600.0
2013-09-19 13:50:00,42.85,42.85,42.79,42.79,567600.0,32.9851,32.9851,32.939,32.939,567600.0
2013-09-19 13:55:00,42.79,42.83,42.79,42.83,685500.0,32.939,32.9697,32.939,32.9697,685500.0
2013-09-19 14:00:00,42.82,42.83,42.79,42.81,606400.0,32.962,32.9697,32.939,32.9543,606400.0
2013-09-19 14:05:00,42.81,42.88,42.8,42.88,728200.0,32.9543,33.0082,32.9466,33.0082,728200.0
2013-09-19 14:10:00,42.88,42.92,42.87,42.92,484500.0,33.0082,33.039,33.0005,33.039,484500.0
2013-09-19 14:15:00,42.91,42.92,42.88,42.88,1468800.0,33.0313,33.039,33.0082,33.0082,1468800.0
2013-09-19 14:20:00,42.89,42.92,42.87,42.91,1374100.0,33.0159,33.039,33.0005,33.0313,1374100.0
2013-09-19 14:25:00,42.91,42.93,42.9,42.91,1040700.0,33.0313,33.0467,33.0236,33.0313,1040700.0
2013-09-19 14:30:00,42.9,42.92,42.89,42.91,591400.0,33.0236,33.039,33.0159,33.0313,591400.0
2013-09-19 14:35:00,42.92,42.96,42.91,42.96,791200.0,33.039,33.0698,33.0313,33.0698,791200.0
2013-09-19 14:40:00,42.96,42.97,42.95,42.96,890500.0,33.0698,33.0775,33.0621,33.0698,890500.0
2013-09-19 14:45:00,42.96,42.98,42.95,42.98,807000.0,33.0698,33.0852,33.0621,33.0852,807000.0
2013-09-19 14:50:00,42.98,42.98,42.97,42.98,585800.0,33.0852,33.0852,33.0775,33.0852,585800.0
2013-09-19 14:55:00,42.98,43.03,42.97,43.03,1036400.0,33.0852,33.1237,33.0775,33.1237,1036400.0
2013-09-19 15:00:00,43.03,43.07,43.02,43.07,998300.0,33.1237,33.1545,33.116,33.1545,998300.0
2013-09-19 15:05:00,43.07,43.09,43.06,43.09,1021000.0,33.1545,33.1699,33.1468,33.1699,1021000.0
2013-09-19 15:10:00,43.09,43.09,43.08,43.09,769800.0,33.1699,33.1699,33.1622,33.1699,769800.0
2013-09-19 15:15:00,43.09,43.13,43.08,43.12,1185900.0,33.1699,33.2007,33.1622,33.193,1185900.0
2013-09-19 15:20:00,43.13,43.17,43.12,43.16,953500.0,33.2007,33.2315,33.193,33.2238,953500.0
2013-09-19 15:25:00,43.16,43.16,43.13,43.15,1120600.0,33.2238,33.2238,33.2007,33.2161,1120600.0
2013-09-19 15:30:00,43.15,43.15,43.12,43.13,1256100.0,33.2161,33.2161,33.193,33.2007,1256100.0
2013-09-19 15:35:00,43.13,43.14,43.11,43.14,1063300.0,33.2007,33.2084,33.1853,33.2084,1063300.0
2013-09-19 15:40:00,43.14,43.17,43.13,43.16,1418800.0,33.2084,33.2315,33.2007,33.2238,1418800.0
2013-09-19 15:45:00,43.16,43.16,43.11,43.11,2372600.0,33.2238,33.2238,33.1853,33.1853,2372600.0
2013-09-19 15:50:00,43.12,43.12,43.07,43.08,2390400.0,33.193,33.193,33.1545,33.1622,2390400.0
2013-09-19 15:55:00,43.07,43.1,43.04,43.05,9306000.0,33.1545,33.1776,33.1314,33.1391,9306000.0
2013-09-20 09:30:00,42.84,42.84,42.73,42.73,970200.0,32.9774,32.9774,32.8928,32.8928,970200.0
2013-09-20 09:35:00,42.73,42.78,42.72,42.73,1125800.0,32.8928,32.9313,32.8851,32.8928,1125800.0
2013-09-20 09:40:00,42.73,42.73,42.57,42.57,1562600.0,32.8928,32.8928,32.7696,32.7696,1562600.0
2013-09-20 09:45:00,42.57,42.58,42.49,42.49,1248400.0,32.7696,32.7773,32.708,32.708,1248400.0
2013-09-20 09:50:00,42.5,42.57,42.48,42.55,1517100.0,32.7157,32.7696,32.7003,32.7542,1517100.0
2013-09-20 09:55:00,42.55,42.55,42.44,42.52,1208200.0,32.7542,32.7542,32.6695,32.7311,1208200.0
2013-09-20 10:00:00,42.52,42.55,42.48,42.48,510100.0,32.7311,32.7542,32.7003,32.7003,510100.0
2013-09-20 10:05:00,42.48,42.49,42.45,42.46,560400.0,32.7003,32.708,32.6772,32.6849,560400.0
2013-09-20 10:10:00,42.45,42.54,42.45,42.52,1081800.0,32.6772,32.7465,32.6772,32.7311,1081800.0
2013-09-20 10:15:00,42.52,42.56,42.49,42.54,962400.0,32.7311,32.7619,32.708,32.7465,962400.0
2013-09-20 10:20:00,42.52,42.54,42.49,42.53,826800.0,32.7311,32.7465,32.708,32.7388,826800.0
2013-09-20 10:25:00,42.53,42.54,42.51,42.52,1611900.0,32.7388,32.7465,32.7234,32.7311,1611900.0
2013-09-20 10:30:00,42.52,42.54,42.5,42.52,447700.0,32.7311,32.7465,32.7157,32.7311,447700.0
2013-09-20 10:35:00,42.51,42.52,42.48,42.51,721200.0,32.7234,32.7311,32.7003,32.7234,721200.0
2013-09-20 10:40:00,42.49,42.53,42.48,42.51,610000.0,32.708,32.7388,32.7003,32.7234,610000.0
2013-09-20 10:45:00,42.51,42.52,42.43,42.5,672200.0,32.7234,32.7311,32.6618,32.7157,672200.0
2013-09-20 10:50:00,42.49,42.5,42.47,42.48,904800.0,32.708,32.7157,32.6926,32.7003,904800.0
2013-09-20 10:55:00,42.48,42.49,42.43,42.47,1078400.0,32.7003,32.708,32.6618,32.6926,1078400.0
2013-09-20 11:00:00,42.47,42.49,42.43,42.47,910200.0,32.6926,32.708,32.6618,32.6926,910200.0
2013-09-20 11:05:00,42.46,42.49,42.45,42.49,336600.0,32.6849,32.708,32.6772,32.708,336600.0
2013-09-20 11:10:00,42.48,42.48,42.45,42.45,176300.0,32.7003,32.7003,32.6772,32.6772,176300.0
2013-09-20 11:15:00,42.45,42.48,42.43,42.48,260200.0,32.6772,32.7003,32.6618,32.7003,260200.0
2013-09-20 11:20:00,42.47,42.48,42.39,42.4,610400.0,32.6926,32.7003,32.631,32.6387,610400.0
2013-09-20 11:25:00,42.4,42.48,42.38,42.46,1079800.0,32.6387,32.7003,32.6233,32.6849,1079800.0
2013-09-20 11:30:00,42.47,42.48,42.41,42.41,423600.0,32.6926,32.7003,32.6464,32.6464,423600.0
2013-09-20 11:35:00,42.41,42.41,42.35,42.37,693400.0,32.6464,32.6464,32.6002,32.6156,693400.0
2013-09-20 11:40:00,42.37,42.38,42.32,42.33,677900.0,32.6156,32.6233,32.5772,32.5849,677900.0
2013-09-20 11:45:00,42.33,42.34,42.3,42.3,325100.0,32.5849,32.5925,32.5618,32.5618,325100.0
2013-09-20 11:50:00,42.3,42.36,42.3,42.36,324100.0,32.5618,32.6079,32.5618,32.6079,324100.0
2013-09-20 11:55:00,42.36,42.36,42.28,42.28,272000.0,32.6079,32.6079,32.5464,32.5464,272000.0
2013-09-20 12:00:00,42.28,42.32,42.27,42.3,554200.0,32.5464,32.5772,32.5387,32.5618,554200.0
2013-09-20 12:05:00,42.3,42.34,42.29,42.34,490800.0,32.5618,32.5925,32.5541,32.5925,490800.0
2013-09-20 12:10:00,42.34,42.34,42.31,42.31,190700.0,32.5925,32.5925,32.5695,32.5695,190700.0
2013-09-20 12:15:00,42.3,42.31,42.27,42.3,272200.0,32.5618,32.5695,32.5387,32.5618,272200.0
2013-09-20 12:20:00,42.3,42.31,42.2,42.23,550900.0,32.5618,32.5695,32.4848,32.5079,550900.0
2013-09-20 12:25:00,42.23,42.27,42.22,42.25,613000.0,32.5079,32.5387,32.5002,32.5233,613000.0
2013-09-20 12:30:00,42.25,42.26,42.22,42.23,337800.0,32.5233,32.531,32.5002,32.5079,337800.0
2013-09-20 12:35:00,42.23,42.29,42.22,42.29,179200.0,32.5079,32.5541,32.5002,32.5541,179200.0
2013-09-20 12:40:00,42.29,42.34,42.28,42.34,310100.0,32.5541,32.5925,32.5464,32.5925,310100.0
2013-09-20 12:45:00,42.34,42.37,42.34,42.35,306100.0,32.5925,32.6156,32.5925,32.6002,306100.0
2013-09-20 12:50:00,42.34,42.37,42.32,42.34,214800.0,32.5925,32.6156,32.5772,32.5925,214800.0
2013-09-20 12:55:00,42.34,42.35,42.32,42.33,115000.0,32.5925,32.6002,32.5772,32.5849,115000.0
2013-09-20 13:00:00,42.33,42.34,42.3,42.3,246500.0,32.5849,32.5925,32.5618,32.5618,246500.0
2013-09-20 13:05:00,42.31,42.31,42.26,42.3,228300.0,32.5695,32.5695,32.531,32.5618,228300.0
2013-09-20 13:10:00,42.3,42.3,42.25,42.27,268900.0,32.5618,32.5618,32.5233,32.5387,268900.0
2013-09-20 13:15:00,42.27,42.27,42.22,42.24,373100.0,32.5387,32.5387,32.5002,32.5156,373100.0
2013-09-20 13:20:00,42.24,42.27,42.23,42.23,476400.0,32.5156,32.5387,32.5079,32.5079,476400.0
2013-09-20 13:25:00,42.23,42.28,42.23,42.25,186300.0,32.5079,32.5464,32.5079,32.5233,186300.0
2013-09-20 13:30:00,42.26,42.27,42.25,42.26,132800.0,32.531,32.5387,32.5233,32.531,132800.0
2013-09-20 13:35:00,42.25,42.29,42.23,42.24,333900.0,32.5233,32.5541,32.5079,32.5156,333900.0
2013-09-20 13:40:00,42.24,42.24,42.2,42.22,536800.0,32.5156,32.5156,32.4848,32.5002,536800.0
2013-09-20 13:45:00,42.21,42.24,42.21,42.22,208000.0,32.4925,32.5156,32.4925,32.5002,208000.0
2013-09-20 13:50:00,42.22,42.26,42.21,42.24,389300.0,32.5002,32.531,32.4925,32.5156,389300.0
2013-09-20 13:55:00,42.23,42.24,42.19,42.2,268900.0,32.5079,32.5156,32.4771,32.4848,268900.0
2013-09-20 14:00:00,42.2,42.2,42.16,42.17,197400.0,32.4848,32.4848,32.454,32.4617,197400.0
2013-09-20 14:05:00,42.17,42.19,42.16,42.18,239400.0,32.4617,32.4771,32.454,32.4694,239400.0
2013-09-20 14:10:00,42.18,42.18,42.15,42.16,258900.0,32.4694,32.4694,32.4463,32.454,258900.0
2013-09-20 14:15:00,42.16,42.17,42.14,42.16,317100.0,32.454,32.4617,32.4386,32.454,317100.0
2013-09-20 14:20:00,42.16,42.23,42.15,42.23,419400.0,32.454,32.5079,32.4463,32.5079,419400.0
2013-09-20 14:25:00,42.23,42.23,42.21,42.23,329600.0,32.5079,32.5079,32.4925,32.5079,329600.0
2013-09-20 14:30:00,42.22,42.24,42.21,42.21,270800.0,32.5002,32.5156,32.4925,32.4925,270800.0
2013-09-20 14:35:00,42.22,42.22,42.17,42.18,842000.0,32.5002,32.5002,32.4617,32.4694,842000.0
2013-09-20 14:40:00,42.18,42.21,42.16,42.16,997700.0,32.4694,32.4925,32.454,32.454,997700.0
2013-09-20 14:45:00,42.16,42.2,42.15,42.2,557700.0,32.454,32.4848,32.4463,32.4848,557700.0
2013-09-20 14:50:00,42.2,42.21,42.17,42.17,1015600.0,32.4848,32.4925,32.4617,32.4617,1015600.0
2013-09-20 14:55:00,42.18,42.2,42.15,42.17,413000.0,32.4694,32.4848,32.4463,32.4617,413000.0
2013-09-20 15:00:00,42.17,42.19,42.14,42.18,955900.0,32.4617,32.4771,32.4386,32.4694,955900.0
2013-09-20 15:05:00,42.19,42.2,42.13,42.13,594600.0,32.4771,32.4848,32.4309,32.4309,594600.0
2013-09-20 15:10:00,42.13,42.17,42.1,42.13,827000.0,32.4309,32.4617,32.4078,32.4309,827000.0
2013-09-20 15:15:00,42.14,42.17,42.13,42.16,552300.0,32.4386,32.4617,32.4309,32.454,552300.0
2013-09-20 15:20:00,42.16,42.16,42.06,42.06,881000.0,32.454,32.454,32.377,32.377,881000.0
2013-09-20 15:25:00,42.06,42.08,42.04,42.05,985700.0,32.377,32.3924,32.3616,32.3693,985700.0
2013-09-20 15:30:00,42.04,42.06,42.01,42.02,995300.0,32.3616,32.377,32.3385,32.3462,995300.0
2013-09-20 15:35:00,42.02,42.07,42.01,42.05,1303700.0,32.3462,32.3847,32.3385,32.3693,1303700.0
2013-09-20 15:40:00,42.04,42.1,42.04,42.09,682300.0,32.3616,32.4078,32.3616,32.4001,682300.0
2013-09-20 15:45:00,42.09,42.15,42.09,42.15,3012900.0,32.4001,32.4463,32.4001,32.4463,3012900.0
2013-09-20 15:50:00,42.14,42.19,42.13,42.13,2699500.0,32.4386,32.4771,32.4309,32.4309,2699500.0
2013-09-20 15:55:00,42.13,42.17,42.06,42.07,6344400.0,32.4309,32.4617,32.377,32.3847,6344400.0
2013-09-23 09:30:00,42.14,42.15,42.1,42.11,1488800.0,32.4386,32.4463,32.4078,32.4155,1488800.0
2013-09-23 09:35:00,42.11,42.15,42.07,42.14,1309200.0,32.4155,32.4463,32.3847,32.4386,1309200.0
2013-09-23 09:40:00,42.14,42.18,42.11,42.14,831900.0,32.4386,32.4694,32.4155,32.4386,831900.0
2013-09-23 09:45:00,42.15,42.18,42.11,42.12,2409800.0,32.4463,32.4694,32.4155,32.4232,2409800.0
2013-09-23 09:50:00,42.12,42.16,42.1,42.11,1530600.0,32.4232,32.454,32.4078,32.4155,1530600.0
2013-09-23 09:55:00,42.11,42.15,42.09,42.15,875400.0,32.4155,32.4463,32.4001,32.4463,875400.0
2013-09-23 10:00:00,42.15,42.18,42.14,42.16,1385900.0,32.4463,32.4694,32.4386,32.454,1385900.0
2013-09-23 10:05:00,42.17,42.19,42.15,42.18,853400.0,32.4617,32.4771,32.4463,32.4694,853400.0
2013-09-23 10:10:00,42.18,42.2,42.16,42.18,1066000.0,32.4694,32.4848,32.454,32.4694,1066000.0
2013-09-23 10:15:00,42.17,42.24,42.17,42.24,689600.0,32.4617,32.5156,32.4617,32.5156,689600.0
2013-09-23 10:20:00,42.23,42.25,42.22,42.23,680800.0,32.5079,32.5233,32.5002,32.5079,680800.0
2013-09-23 10:25:00,42.23,42.25,42.21,42.23,934100.0,32.5079,32.5233,32.4925,32.5079,934100.0
2013-09-23 10:30:00,42.23,42.27,42.21,42.26,1385800.0,32.5079,32.5387,32.4925,32.531,1385800.0
2013-09-23 10:35:00,42.26,42.26,42.23,42.25,923100.0,32.531,32.531,32.5079,32.5233,923100.0
2013-09-23 10:40:00,42.25,42.25,42.16,42.19,1054900.0,32.5233,32.5233,32.454,32.4771,1054900.0
2013-09-23 10:45:00,42.19,42.22,42.17,42.21,763500.0,32.4771,32.5002,32.4617,32.4925,763500.0
2013-09-23 10:50:00,42.21,42.21,42.16,42.18,490100.0,32.4925,32.4925,32.454,32.4694,490100.0
2013-09-23 10:55:00,42.18,42.18,42.1,42.11,1067800.0,32.4694,32.4694,32.4078,32.4155,1067800.0
2013-09-23 11:00:00,42.11,42.16,42.1,42.12,963700.0,32.4155,32.454,32.4078,32.4232,963700.0
2013-09-23 11:05:00,42.12,42.13,42.09,42.09,654900.0,32.4232,32.4309,32.4001,32.4001,654900.0
2013-09-23 11:10:00,42.09,42.14,42.08,42.1,714500.0,32.4001,32.4386,32.3924,32.4078,714500.0
2013-09-23 11:15:00,42.11,42.14,42.09,42.12,512700.0,32.4155,32.4386,32.4001,32.4232,512700.0
2013-09-23 11:20:00,42.12,42.13,42.08,42.1,397900.0,32.4232,32.4309,32.3924,32.4078,397900.0
2013-09-23 11:25:00,42.1,42.14,42.09,42.12,715600.0,32.4078,32.4386,32.4001,32.4232,715600.0
2013-09-23 11:30:00,42.12,42.16,42.11,42.16,317500.0,32.4232,32.454,32.4155,32.454,317500.0
2013-09-23 11:35:00,42.15,42.16,42.12,42.15,456300.0,32.4463,32.454,32.4232,32.4463,456300.0
2013-09-23 11:40:00,42.15,42.18,42.14,42.16,349100.0,32.4463,32.4694,32.4386,32.454,349100.0
2013-09-23 11:45:00,42.16,42.18,42.14,42.16,472300.0,32.454,32.4694,32.4386,32.454,472300.0
2013-09-23 11:50:00,42.16,42.18,42.13,42.17,704500.0,32.454,32.4694,32.4309,32.4617,704500.0
2013-09-23 11:55:00,42.17,42.18,42.14,42.16,279800.0,32.4617,32.4694,32.4386,32.454,279800.0
2013-09-23 12:00:00,42.16,42.2,42.15,42.2,389700.0,32.454,32.4848,32.4463,32.4848,389700.0
2013-09-23 12:05:00,42.2,42.24,42.19,42.23,856500.0,32.4848,32.5156,32.4771,32.5079,856500.0
2013-09-23 12:10:00,42.23,42.25,42.22,42.23,809600.0,32.5079,32.5233,32.5002,32.5079,809600.0
2013-09-23 12:15:00,42.23,42.26,42.23,42.24,333800.0,32.5079,32.531,32.5079,32.5156,333800.0
2013-09-23 12:20:00,42.24,42.26,42.24,42.26,178000.0,32.5156,32.531,32.5156,32.531,178000.0
2013-09-23 12:25:00,42.26,42.26,42.22,42.26,617700.0,32.531,32.531,32.5002,32.531,617700.0
2013-09-23 12:30:00,42.26,42.26,42.23,42.23,302300.0,32.531,32.531,32.5079,32.5079,302300.0
2013-09-23 12:35:00,42.23,42.25,42.23,42.25,300800.0,32.5079,32.5233,32.5079,32.5233,300800.0
2013-09-23 12:40:00,42.25,42.27,42.24,42.26,709100.0,32.5233,32.5387,32.5156,32.531,709100.0
2013-09-23 12:45:00,42.26,42.26,42.24,42.26,432800.0,32.531,32.531,32.5156,32.531,432800.0
2013-09-23 12:50:00,42.26,42.28,42.25,42.27,215900.0,32.531,32.5464,32.5233,32.5387,215900.0
2013-09-23 12:55:00,42.27,42.3,42.27,42.28,665800.0,32.5387,32.5618,32.5387,32.5464,665800.0
2013-09-23 13:00:00,42.27,42.28,42.21,42.23,488900.0,32.5387,32.5464,32.4925,32.5079,488900.0
2013-09-23 13:05:00,42.23,42.25,42.22,42.24,177100.0,32.5079,32.5233,32.5002,32.5156,177100.0
2013-09-23 13:10:00,42.23,42.24,42.19,42.2,385000.0,32.5079,32.5156,32.4771,32.4848,385000.0
2013-09-23 13:15:00,42.2,42.21,42.18,42.2,269700.0,32.4848,32.4925,32.4694,32.4848,269700.0
2013-09-23 13:20:00,42.21,42.24,42.2,42.23,314500.0,32.4925,32.5156,32.4848,32.5079,314500.0
2013-09-23 13:25:00,42.23,42.27,42.22,42.27,395700.0,32.5079,32.5387,32.5002,32.5387,395700.0
2013-09-23 13:30:00,42.27,42.28,42.27,42.28,511200.0,32.5387,32.5464,32.5387,32.5464,511200.0
2013-09-23 13:35:00,42.28,42.28,42.26,42.27,426800.0,32.5464,32.5464,32.531,32.5387,426800.0
2013-09-23 13:40:00,42.28,42.3,42.27,42.28,394000.0,32.5464,32.5618,32.5387,32.5464,394000.0
2013-09-23 13:45:00,42.28,42.3,42.27,42.3,276300.0,32.5464,32.5618,32.5387,32.5618,276300.0
2013-09-23 13:50:00,42.3,42.33,42.3,42.3,443500.0,32.5618,32.5849,32.5618,32.5618,443500.0
2013-09-23 13:55:00,42.3,42.34,42.3,42.34,278700.0,32.5618,32.5925,32.5618,32.5925,278700.0
2013-09-23 14:00:00,42.34,42.36,42.33,42.36,472800.0,32.5925,32.6079,32.5849,32.6079,472800.0
2013-09-23 14:05:00,42.36,42.36,42.34,42.35,311600.0,32.6079,32.6079,32.5925,32.6002,311600.0
2013-09-23 14:10:00,42.35,42.37,42.34,42.36,500500.0,32.6002,32.6156,32.5925,32.6079,500500.0
2013-09-23 14:15:00,42.37,42.38,42.35,42.37,629900.0,32.6156,32.6233,32.6002,32.6156,629900.0
2013-09-23 14:20:00,42.38,42.38,42.35,42.36,464900.0,32.6233,32.6233,32.6002,32.6079,464900.0
2013-09-23 14:25:00,42.35,42.36,42.31,42.32,740200.0,32.6002,32.6079,32.5695,32.5772,740200.0
2013-09-23 14:30:00,42.33,42.34,42.31,42.33,362000.0,32.5849,32.5925,32.5695,32.5849,362000.0
2013-09-23 14:35:00,42.33,42.35,42.32,42.34,506100.0,32.5849,32.6002,32.5772,32.5925,506100.0
2013-09-23 14:40:00,42.34,42.35,42.33,42.34,559500.0,32.5925,32.6002,32.5849,32.5925,559500.0
2013-09-23 14:45:00,42.34,42.34,42.32,42.32,258600.0,32.5925,32.5925,32.5772,32.5772,258600.0
2013-09-23 14:50:00,42.32,42.37,42.31,42.37,559800.0,32.5772,32.6156,32.5695,32.6156,559800.0
2013-09-23 14:55:00,42.37,42.37,42.33,42.34,391200.0,32.6156,32.6156,32.5849,32.5925,391200.0
2013-09-23 15:00:00,42.34,42.36,42.31,42.33,634000.0,32.5925,32.6079,32.5695,32.5849,634000.0
2013-09-23 15:05:00,42.33,42.34,42.32,42.33,735300.0,32.5849,32.5925,32.5772,32.5849,735300.0
2013-09-23 15:10:00,42.33,42.34,42.3,42.31,557800.0,32.5849,32.5925,32.5618,32.5695,557800.0
2013-09-23 15:15:00,42.3,42.34,42.3,42.31,664200.0,32.5618,32.5925,32.5618,32.5695,664200.0
2013-09-23 15:20:00,42.32,42.32,42.29,42.3,649300.0,32.5772,32.5772,32.5541,32.5618,649300.0
2013-09-23 15:25:00,42.3,42.32,42.27,42.29,523600.0,32.5618,32.5772,32.5387,32.5541,523600.0
2013-09-23 15:30:00,42.29,42.31,42.28,42.31,582900.0,32.5541,32.5695,32.5464,32.5695,582900.0
2013-09-23 15:35:00,42.3,42.34,42.3,42.34,446100.0,32.5618,32.5925,32.5618,32.5925,446100.0
2013-09-23 15:40:00,42.34,42.34,42.32,42.34,869600.0,32.5925,32.5925,32.5772,32.5925,869600.0
2013-09-23 15:45:00,42.34,42.34,42.29,42.29,896500.0,32.5925,32.5925,32.5541,32.5541,896500.0
2013-09-23 15:50:00,42.29,42.3,42.28,42.29,898800.0,32.5541,32.5618,32.5464,32.5541,898800.0
2013-09-23 15:55:00,42.28,42.29,42.22,42.23,3171000.0,32.5464,32.5541,32.5002,32.5079,3171000.0
2013-09-24 09:30:00,42.06,42.07,41.92,42.01,1966200.0,32.377,32.3847,32.2692,32.3385,1966200.0
2013-09-24 09:35:00,42.0,42.03,41.93,41.95,1107600.0,32.3308,32.3539,32.2769,32.2923,1107600.0
2013-09-24 09:40:00,41.94,41.97,41.91,41.93,697100.0,32.2846,32.3077,32.2615,32.2769,697100.0
2013-09-24 09:45:00,41.93,41.98,41.92,41.93,1062700.0,32.2769,32.3154,32.2692,32.2769,1062700.0
2013-09-24 09:50:00,41.93,41.94,41.89,41.91,769900.0,32.2769,32.2846,32.2461,32.2615,769900.0
2013-09-24 09:55:00,41.9,41.92,41.87,41.91,388300.0,32.2538,32.2692,32.2308,32.2615,388300.0
2013-09-24 10:00:00,41.91,41.91,41.85,41.87,663500.0,32.2615,32.2615,32.2154,32.2308,663500.0
2013-09-24 10:05:00,41.88,41.9,41.86,41.87,352800.0,32.2384,32.2538,32.2231,32.2308,352800.0
2013-09-24 10:10:00,41.87,41.9,41.84,41.85,1113500.0,32.2308,32.2538,32.2077,32.2154,1113500.0
2013-09-24 10:15:00,41.85,41.86,41.79,41.84,686200.0,32.2154,32.2231,32.1692,32.2077,686200.0
2013-09-24 10:20:00,41.83,41.87,41.82,41.85,477000.0,32.2,32.2308,32.1923,32.2154,477000.0
2013-09-24 10:25:00,41.86,41.92,41.83,41.92,456700.0,32.2231,32.2692,32.2,32.2692,456700.0
2013-09-24 10:30:00,41.92,41.93,41.9,41.92,610200.0,32.2692,32.2769,32.2538,32.2692,610200.0
2013-09-24 10:35:00,41.93,41.99,41.92,41.94,540900.0,32.2769,32.3231,32.2692,32.2846,540900.0
2013-09-24 10:40:00,41.94,41.99,41.94,41.98,405400.0,32.2846,32.3231,32.2846,32.3154,405400.0
2013-09-24 10:45:00,41.97,42.01,41.97,41.97,221800.0,32.3077,32.3385,32.3077,32.3077,221800.0
2013-09-24 10:50:00,41.97,42.04,41.97,42.02,553100.0,32.3077,32.3616,32.3077,32.3462,553100.0
2013-09-24 10:55:00,42.02,42.07,42.02,42.07,1035900.0,32.3462,32.3847,32.3462,32.3847,1035900.0
2013-09-24 11:00:00,42.07,42.09,42.06,42.08,1509400.0,32.3847,32.4001,32.377,32.3924,1509400.0
2013-09-24 11:05:00,42.08,42.11,42.07,42.09,575600.0,32.3924,32.4155,32.3847,32.4001,575600.0
2013-09-24 11:10:00,42.09,42.11,42.08,42.09,238500.0,32.4001,32.4155,32.3924,32.4001,238500.0
2013-09-24 11:15:00,42.1,42.12,42.09,42.11,472900.0,32.4078,32.4232,32.4001,32.4155,472900.0
2013-09-24 11:20:00,42.1,42.11,42.07,42.08,400100.0,32.4078,32.4155,32.3847,32.3924,400100.0
2013-09-24 11:25:00,42.09,42.09,42.05,42.06,966300.0,32.4001,32.4001,32.3693,32.377,966300.0
2013-09-24 11:30:00,42.06,42.1,42.06,42.09,487900.0,32.377,32.4078,32.377,32.4001,487900.0
2013-09-24 11:35:00,42.09,42.09,42.06,42.08,140800.0,32.4001,32.4001,32.377,32.3924,140800.0
2013-09-24 11:40:00,42.08,42.09,42.07,42.09,102400.0,32.3924,32.4001,32.3847,32.4001,102400.0
2013-09-24 11:45:00,42.09,42.11,42.08,42.09,375400.0,32.4001,32.4155,32.3924,32.4001,375400.0
2013-09-24 11:50:00,42.1,42.12,42.08,42.12,300300.0,32.4078,32.4232,32.3924,32.4232,300300.0
2013-09-24 11:55:00,42.12,42.13,42.09,42.12,335600.0,32.4232,32.4309,32.4001,32.4232,335600.0
2013-09-24 12:00:00,42.13,42.14,42.08,42.09,334200.0,32.4309,32.4386,32.3924,32.4001,334200.0
2013-09-24 12:05:00,42.09,42.11,42.07,42.1,193100.0,32.4001,32.4155,32.3847,32.4078,193100.0
2013-09-24 12:10:00,42.1,42.11,42.09,42.1,112300.0,32.4078,32.4155,32.4001,32.4078,112300.0
2013-09-24 12:15:00,42.09,42.1,42.08,42.1,132800.0,32.4001,32.4078,32.3924,32.4078,132800.0
2013-09-24 12:20:00,42.09,42.11,42.09,42.11,63600.0,32.4001,32.4155,32.4001,32.4155,63600.0
2013-09-24 12:25:00,42.1,42.11,42.08,42.11,150500.0,32.4078,32.4155,32.3924,32.4155,150500.0
2013-09-24 12:30:00,42.11,42.14,42.1,42.14,366800.0,32.4155,32.4386,32.4078,32.4386,366800.0
2013-09-24 12:35:00,42.14,42.17,42.14,42.15,488400.0,32.4386,32.4617,32.4386,32.4463,488400.0
2013-09-24 12:40:00,42.16,42.16,42.14,42.15,98400.0,32.454,32.454,32.4386,32.4463,98400.0
2013-09-24 12:45:00,42.14,42.16,42.14,42.15,222500.0,32.4386,32.454,32.4386,32.4463,222500.0
2013-09-24 12:50:00,42.14,42.14,42.1,42.13,120000.0,32.4386,32.4386,32.4078,32.4309,120000.0
2013-09-24 12:55:00,42.13,42.14,42.12,42.13,159600.0,32.4309,32.4386,32.4232,32.4309,159600.0
2013-09-24 13:00:00,42.12,42.14,42.12,42.13,351300.0,32.4232,32.4386,32.4232,32.4309,351300.0
2013-09-24 13:05:00,42.14,42.15,42.12,42.13,378600.0,32.4386,32.4463,32.4232,32.4309,378600.0
2013-09-24 13:10:00,42.12,42.14,42.12,42.13,108900.0,32.4232,32.4386,32.4232,32.4309,108900.0
2013-09-24 13:15:00,42.14,42.14,42.09,42.09,212000.0,32.4386,32.4386,32.4001,32.4001,212000.0
2013-09-24 13:20:00,42.09,42.1,42.07,42.08,195600.0,32.4001,32.4078,32.3847,32.3924,195600.0
2013-09-24 13:25:00,42.08,42.12,42.07,42.12,292400.0,32.3924,32.4232,32.3847,32.4232,292400.0
2013-09-24 13:30:00,42.12,42.13,42.1,42.12,212100.0,32.4232,32.4309,32.4078,32.4232,212100.0
2013-09-24 13:35:00,42.12,42.12,42.1,42.12,114400.0,32.4232,32.4232,32.4078,32.4232,114400.0
2013-09-24 13:40:00,42.12,42.13,42.01,42.13,241800.0,32.4232,32.4309,32.3385,32.4309,241800.0
2013-09-24 13:45:00,42.13,42.15,42.12,42.13,375900.0,32.4309,32.4463,32.4232,32.4309,375900.0
2013-09-24 13:50:00,42.13,42.15,42.11,42.13,190300.0,32.4309,32.4463,32.4155,32.4309,190300.0
2013-09-24 13:55:00,42.13,42.13,42.1,42.11,450900.0,32.4309,32.4309,32.4078,32.4155,450900.0
2013-09-24 14:00:00,42.11,42.13,42.11,42.12,223700.0,32.4155,32.4309,32.4155,32.4232,223700.0
2013-09-24 14:05:00,42.12,42.13,42.09,42.13,153200.0,32.4232,32.4309,32.4001,32.4309,153200.0
2013-09-24 14:10:00,42.12,42.13,42.09,42.1,335900.0,32.4232,32.4309,32.4001,32.4078,335900.0
2013-09-24 14:15:00,42.1,42.1,42.07,42.09,275600.0,32.4078,32.4078,32.3847,32.4001,275600.0
2013-09-24 14:20:00,42.09,42.09,42.06,42.07,184700.0,32.4001,32.4001,32.377,32.3847,184700.0
2013-09-24 14:25:00,42.07,42.07,42.02,42.04,497900.0,32.3847,32.3847,32.3462,32.3616,497900.0
2013-09-24 14:30:00,42.03,42.07,42.03,42.05,239300.0,32.3539,32.3847,32.3539,32.3693,239300.0
2013-09-24 14:35:00,42.05,42.07,42.05,42.07,230600.0,32.3693,32.3847,32.3693,32.3847,230600.0
2013-09-24 14:40:00,42.07,42.07,42.05,42.06,127200.0,32.3847,32.3847,32.3693,32.377,127200.0
2013-09-24 14:45:00,42.07,42.09,42.06,42.07,214700.0,32.3847,32.4001,32.377,32.3847,214700.0
2013-09-24 14:50:00,42.07,42.08,42.05,42.08,255200.0,32.3847,32.3924,32.3693,32.3924,255200.0
2013-09-24 14:55:00,42.08,42.08,42.05,42.05,165300.0,32.3924,32.3924,32.3693,32.3693,165300.0
2013-09-24 15:00:00,42.06,42.06,41.98,42.01,535700.0,32.377,32.377,32.3154,32.3385,535700.0
2013-09-24 15:05:00,42.01,42.04,42.0,42.04,175900.0,32.3385,32.3616,32.3308,32.3616,175900.0
2013-09-24 15:10:00,42.04,42.06,42.02,42.06,120000.0,32.3616,32.377,32.3462,32.377,120000.0
2013-09-24 15:15:00,42.06,42.09,42.05,42.09,369000.0,32.377,32.4001,32.3693,32.4001,369000.0
2013-09-24 15:20:00,42.08,42.09,42.06,42.06,214400.0,32.3924,32.4001,32.377,32.377,214400.0
2013-09-24 15:25:00,42.07,42.08,42.0,42.02,716800.0,32.3847,32.3924,32.3308,32.3462,716800.0
2013-09-24 15:30:00,42.02,42.03,41.98,41.98,319700.0,32.3462,32.3539,32.3154,32.3154,319700.0
2013-09-24 15:35:00,41.98,41.99,41.95,41.96,509100.0,32.3154,32.3231,32.2923,32.3,509100.0
2013-09-24 15:40:00,41.96,42.0,41.95,41.97,696600.0,32.3,32.3308,32.2923,32.3077,696600.0
2013-09-24 15:45:00,41.97,41.98,41.91,41.92,1116100.0,32.3077,32.3154,32.2615,32.2692,1116100.0
2013-09-24 15:50:00,41.91,41.95,41.89,41.92,1404100.0,32.2615,32.2923,32.2461,32.2692,1404100.0
2013-09-24 15:55:00,41.91,41.91,41.85,41.87,2382600.0,32.2615,32.2615,32.2154,32.2308,2382600.0
2013-09-25 09:30:00,41.87,41.9,41.79,41.8,1544100.0,32.2308,32.2538,32.1692,32.1769,1544100.0
2013-09-25 09:35:00,41.79,41.8,41.71,41.76,1563900.0,32.1692,32.1769,32.1076,32.1461,1563900.0
2013-09-25 09:40:00,41.75,41.83,41.75,41.76,1683300.0,32.1384,32.2,32.1384,32.1461,1683300.0
2013-09-25 09:45:00,41.76,41.77,41.66,41.69,1913500.0,32.1461,32.1538,32.0691,32.0922,1913500.0
2013-09-25 09:50:00,41.7,41.7,41.66,41.67,2186200.0,32.0999,32.0999,32.0691,32.0768,2186200.0
2013-09-25 09:55:00,41.67,41.69,41.64,41.65,1178500.0,32.0768,32.0922,32.0537,32.0614,1178500.0
2013-09-25 10:00:00,41.64,41.7,41.62,41.63,2874000.0,32.0537,32.0999,32.0383,32.046,2874000.0
2013-09-25 10:05:00,41.64,41.65,41.54,41.56,3139500.0,32.0537,32.0614,31.9767,31.9921,3139500.0
2013-09-25 10:10:00,41.55,41.56,41.5,41.51,872100.0,31.9844,31.9921,31.9459,31.9536,872100.0
2013-09-25 10:15:00,41.52,41.59,41.52,41.58,627700.0,31.9613,32.0152,31.9613,32.0075,627700.0
2013-09-25 10:20:00,41.58,41.62,41.55,41.61,615900.0,32.0075,32.0383,31.9844,32.0306,615900.0
2013-09-25 10:25:00,41.62,41.67,41.6,41.65,679400.0,32.0383,32.0768,32.0229,32.0614,679400.0
2013-09-25 10:30:00,41.65,41.7,41.64,41.7,490400.0,32.0614,32.0999,32.0537,32.0999,490400.0
2013-09-25 10:35:00,41.71,41.73,41.64,41.66,607900.0,32.1076,32.123,32.0537,32.0691,607900.0
2013-09-25 10:40:00,41.65,41.73,41.65,41.72,596900.0,32.0614,32.123,32.0614,32.1153,596900.0
2013-09-25 10:45:00,41.72,41.73,41.65,41.65,434400.0,32.1153,32.123,32.0614,32.0614,434400.0
2013-09-25 10:50:00,41.65,41.67,41.63,41.64,1018400.0,32.0614,32.0768,32.046,32.0537,1018400.0
2013-09-25 10:55:00,41.65,41.67,41.63,41.64,247100.0,32.0614,32.0768,32.046,32.0537,247100.0
2013-09-25 11:00:00,41.64,41.68,41.62,41.64,413300.0,32.0537,32.0845,32.0383,32.0537,413300.0
2013-09-25 11:05:00,41.64,41.7,41.63,41.7,417600.0,32.0537,32.0999,32.046,32.0999,417600.0
2013-09-25 11:10:00,41.7,41.72,41.69,41.72,535800.0,32.0999,32.1153,32.0922,32.1153,535800.0
2013-09-25 11:15:00,41.72,41.79,41.72,41.79,546100.0,32.1153,32.1692,32.1153,32.1692,546100.0
2013-09-25 11:20:00,41.79,41.8,41.75,41.75,220100.0,32.1692,32.1769,32.1384,32.1384,220100.0
2013-09-25 11:25:00,41.76,41.81,41.76,41.8,507700.0,32.1461,32.1846,32.1461,32.1769,507700.0
2013-09-25 11:30:00,41.8,41.81,41.78,41.79,232500.0,32.1769,32.1846,32.1615,32.1692,232500.0
2013-09-25 11:35:00,41.79,41.82,41.79,41.82,407600.0,32.1692,32.1923,32.1692,32.1923,407600.0
2013-09-25 11:40:00,41.82,41.82,41.76,41.81,467400.0,32.1923,32.1923,32.1461,32.1846,467400.0
2013-09-25 11:45:00,41.81,41.82,41.8,41.82,412600.0,32.1846,32.1923,32.1769,32.1923,412600.0
2013-09-25 11:50:00,41.82,41.87,41.8,41.87,626900.0,32.1923,32.2308,32.1769,32.2308,626900.0
2013-09-25 11:55:00,41.87,41.88,41.85,41.85,625600.0,32.2308,32.2384,32.2154,32.2154,625600.0
2013-09-25 12:00:00,41.85,41.85,41.77,41.8,755700.0,32.2154,32.2154,32.1538,32.1769,755700.0
2013-09-25 12:05:00,41.81,41.85,41.8,41.83,460100.0,32.1846,32.2154,32.1769,32.2,460100.0
2013-09-25 12:10:00,41.82,41.84,41.8,41.82,335500.0,32.1923,32.2077,32.1769,32.1923,335500.0
2013-09-25 12:15:00,41.82,41.84,41.8,41.8,372700.0,32.1923,32.2077,32.1769,32.1769,372700.0
2013-09-25 12:20:00,41.81,41.82,41.72,41.75,333000.0,32.1846,32.1923,32.1153,32.1384,333000.0
2013-09-25 12:25:00,41.74,41.78,41.73,41.78,167800.0,32.1307,32.1615,32.123,32.1615,167800.0
2013-09-25 12:30:00,41.77,41.78,41.75,41.77,87400.0,32.1538,32.1615,32.1384,32.1538,87400.0
2013-09-25 12:35:00,41.78,41.79,41.75,41.79,160300.0,32.1615,32.1692,32.1384,32.1692,160300.0
2013-09-25 12:40:00,41.78,41.78,41.73,41.76,260600.0,32.1615,32.1615,32.123,32.1461,260600.0
2013-09-25 12:45:00,41.76,41.8,41.75,41.78,161600.0,32.1461,32.1769,32.1384,32.1615,161600.0
2013-09-25 12:50:00,41.79,41.79,41.72,41.73,251600.0,32.1692,32.1692,32.1153,32.123,251600.0
2013-09-25 12:55:00,41.73,41.77,41.72,41.77,154500.0,32.123,32.1538,32.1153,32.1538,154500.0
2013-09-25 13:00:00,41.77,41.81,41.76,41.76,188300.0,32.1538,32.1846,32.1461,32.1461,188300.0
2013-09-25 13:05:00,41.76,41.78,41.75,41.76,293000.0,32.1461,32.1615,32.1384,32.1461,293000.0
2013-09-25 13:10:00,41.75,41.78,41.75,41.76,166500.0,32.1384,32.1615,32.1384,32.1461,166500.0
2013-09-25 13:15:00,41.77,41.77,41.73,41.76,163700.0,32.1538,32.1538,32.123,32.1461,163700.0
2013-09-25 13:20:00,41.75,41.76,41.73,41.73,94600.0,32.1384,32.1461,32.123,32.123,94600.0
2013-09-25 13:25:00,41.73,41.74,41.69,41.73,396200.0,32.123,32.1307,32.0922,32.123,396200.0
2013-09-25 13:30:00,41.72,41.73,41.62,41.64,727200.0,32.1153,32.123,32.0383,32.0537,727200.0
2013-09-25 13:35:00,41.63,41.65,41.59,41.6,525600.0,32.046,32.0614,32.0152,32.0229,525600.0
2013-09-25 13:40:00,41.61,41.62,41.51,41.52,1461300.0,32.0306,32.0383,31.9536,31.9613,1461300.0
2013-09-25 13:45:00,41.52,41.58,41.51,41.57,659600.0,31.9613,32.0075,31.9536,31.9998,659600.0
2013-09-25 13:50:00,41.57,41.58,41.52,41.55,401500.0,31.9998,32.0075,31.9613,31.9844,401500.0
2013-09-25 13:55:00,41.55,41.63,41.55,41.62,769800.0,31.9844,32.046,31.9844,32.0383,769800.0
2013-09-25 14:00:00,41.6,41.63,41.59,41.59,338300.0,32.0229,32.046,32.0152,32.0152,338300.0
2013-09-25 14:05:00,41.59,41.64,41.57,41.57,574500.0,32.0152,32.0537,31.9998,31.9998,574500.0
2013-09-25 14:10:00,41.57,41.6,41.56,41.59,388500.0,31.9998,32.0229,31.9921,32.0152,388500.0
2013-09-25 14:15:00,41.59,41.62,41.57,41.59,195000.0,32.0152,32.0383,31.9998,32.0152,195000.0
2013-09-25 14:20:00,41.59,41.62,41.56,41.57,213900.0,32.0152,32.0383,31.9921,31.9998,213900.0
2013-09-25 14:25:00,41.56,41.6,41.56,41.57,252300.0,31.9921,32.0229,31.9921,31.9998,252300.0
2013-09-25 14:30:00,41.58,41.58,41.54,41.55,706600.0,32.0075,32.0075,31.9767,31.9844,706600.0
2013-09-25 14:35:00,41.54,41.55,41.52,41.55,236300.0,31.9767,31.9844,31.9613,31.9844,236300.0
2013-09-25 14:40:00,41.54,41.57,41.54,41.56,154500.0,31.9767,31.9998,31.9767,31.9921,154500.0
2013-09-25 14:45:00,41.55,41.61,41.55,41.59,362800.0,31.9844,32.0306,31.9844,32.0152,362800.0
2013-09-25 14:50:00,41.59,41.6,41.58,41.6,227200.0,32.0152,32.0229,32.0075,32.0229,227200.0
2013-09-25 14:55:00,41.59,41.62,41.57,41.58,464000.0,32.0152,32.0383,31.9998,32.0075,464000.0
2013-09-25 15:00:00,41.58,41.61,41.58,41.6,319600.0,32.0075,32.0306,32.0075,32.0229,319600.0
2013-09-25 15:05:00,41.59,41.64,41.59,41.64,288100.0,32.0152,32.0537,32.0152,32.0537,288100.0
2013-09-25 15:10:00,41.63,41.68,41.62,41.62,437200.0,32.046,32.0845,32.0383,32.0383,437200.0
2013-09-25 15:15:00,41.63,41.64,41.61,41.63,169100.0,32.046,32.0537,32.0306,32.046,169100.0
2013-09-25 15:20:00,41.62,41.62,41.58,41.6,146700.0,32.0383,32.0383,32.0075,32.0229,146700.0
2013-09-25 15:25:00,41.59,41.6,41.56,41.57,320000.0,32.0152,32.0229,31.9921,31.9998,320000.0
2013-09-25 15:30:00,41.56,41.61,41.55,41.61,218300.0,31.9921,32.0306,31.9844,32.0306,218300.0
2013-09-25 15:35:00,41.61,41.64,41.6,41.63,645200.0,32.0306,32.0537,32.0229,32.046,645200.0
2013-09-25 15:40:00,41.63,41.65,41.62,41.64,641400.0,32.046,32.0614,32.0383,32.0537,641400.0
2013-09-25 15:45:00,41.64,41.65,41.62,41.64,934500.0,32.0537,32.0614,32.0383,32.0537,934500.0
2013-09-25 15:50:00,41.64,41.64,41.6,41.6,1577700.0,32.0537,32.0537,32.0229,32.0229,1577700.0
2013-09-25 15:55:00,41.6,41.62,41.55,41.56,3541300.0,32.0229,32.0383,31.9844,31.9921,3541300.0
2013-09-26 09:30:00,41.8,41.81,41.74,41.75,894700.0,32.1769,32.1846,32.1307,32.1384,894700.0
2013-09-26 09:35:00,41.76,41.78,41.75,41.76,264800.0,32.1461,32.1615,32.1384,32.1461,264800.0
2013-09-26 09:40:00,41.77,41.78,41.74,41.74,597600.0,32.1538,32.1615,32.1307,32.1307,597600.0
2013-09-26 09:45:00,41.74,41.82,41.74,41.81,637500.0,32.1307,32.1923,32.1307,32.1846,637500.0
2013-09-26 09:50:00,41.82,41.86,41.81,41.85,1761900.0,32.1923,32.2231,32.1846,32.2154,1761900.0
2013-09-26 09:55:00,41.86,41.9,41.86,41.9,894600.0,32.2231,32.2538,32.2231,32.2538,894600.0
2013-09-26 10:00:00,41.9,41.92,41.87,41.91,867300.0,32.2538,32.2692,32.2308,32.2615,867300.0
2013-09-26 10:05:00,41.92,41.94,41.9,41.93,584600.0,32.2692,32.2846,32.2538,32.2769,584600.0
2013-09-26 10:10:00,41.93,41.93,41.82,41.82,493900.0,32.2769,32.2769,32.1923,32.1923,493900.0
2013-09-26 10:15:00,41.82,41.88,41.81,41.87,805800.0,32.1923,32.2384,32.1846,32.2308,805800.0
2013-09-26 10:20:00,41.88,41.88,41.81,41.82,173100.0,32.2384,32.2384,32.1846,32.1923,173100.0
2013-09-26 10:25:00,41.83,41.85,41.82,41.82,407000.0,32.2,32.2154,32.1923,32.1923,407000.0
2013-09-26 10:30:00,41.82,41.85,41.81,41.82,368400.0,32.1923,32.2154,32.1846,32.1923,368400.0
2013-09-26 10:35:00,41.82,41.82,41.78,41.79,250800.0,32.1923,32.1923,32.1615,32.1692,250800.0
2013-09-26 10:40:00,41.79,41.79,41.7,41.7,1073500.0,32.1692,32.1692,32.0999,32.0999,1073500.0
2013-09-26 10:45:00,41.7,41.71,41.62,41.68,919800.0,32.0999,32.1076,32.0383,32.0845,919800.0
2013-09-26 10:50:00,41.68,41.7,41.63,41.69,492400.0,32.0845,32.0999,32.046,32.0922,492400.0
2013-09-26 10:55:00,41.68,41.69,41.64,41.66,778000.0,32.0845,32.0922,32.0537,32.0691,778000.0
2013-09-26 11:00:00,41.66,41.66,41.61,41.63,247900.0,32.0691,32.0691,32.0306,32.046,247900.0
2013-09-26 11:05:00,41.62,41.65,41.6,41.64,224400.0,32.0383,32.0614,32.0229,32.0537,224400.0
2013-09-26 11:10:00,41.63,41.64,41.59,41.64,361800.0,32.046,32.0537,32.0152,32.0537,361800.0
2013-09-26 11:15:00,41.64,41.64,41.6,41.62,425900.0,32.0537,32.0537,32.0229,32.0383,425900.0
2013-09-26 11:20:00,41.62,41.66,41.6,41.66,695600.0,32.0383,32.0691,32.0229,32.0691,695600.0
2013-09-26 11:25:00,41.65,41.71,41.65,41.68,615300.0,32.0614,32.1076,32.0614,32.0845,615300.0
2013-09-26 11:30:00,41.68,41.69,41.67,41.68,3326800.0,32.0845,32.0922,32.0768,32.0845,3326800.0
2013-09-26 11:35:00,41.68,41.69,41.66,41.66,118900.0,32.0845,32.0922,32.0691,32.0691,118900.0
2013-09-26 11:40:00,41.66,41.73,41.66,41.73,796100.0,32.0691,32.123,32.0691,32.123,796100.0
2013-09-26 11:45:00,41.72,41.73,41.69,41.69,474000.0,32.1153,32.123,32.0922,32.0922,474000.0
2013-09-26 11:50:00,41.69,41.7,41.65,41.7,212800.0,32.0922,32.0999,32.0614,32.0999,212800.0
2013-09-26 11:55:00,41.7,41.74,41.69,41.72,218700.0,32.0999,32.1307,32.0922,32.1153,218700.0
2013-09-26 12:00:00,41.73,41.76,41.73,41.73,259300.0,32.123,32.1461,32.123,32.123,259300.0
2013-09-26 12:05:00,41.73,41.75,41.69,41.71,279000.0,32.123,32.1384,32.0922,32.1076,279000.0
2013-09-26 12:10:00,41.71,41.73,41.7,41.72,72700.0,32.1076,32.123,32.0999,32.1153,72700.0
2013-09-26 12:15:00,41.71,41.72,41.69,41.71,180600.0,32.1076,32.1153,32.0922,32.1076,180600.0
2013-09-26 12:20:00,41.72,41.76,41.71,41.75,358000.0,32.1153,32.1461,32.1076,32.1384,358000.0
2013-09-26 12:25:00,41.75,41.77,41.74,41.76,151100.0,32.1384,32.1538,32.1307,32.1461,151100.0
2013-09-26 12:30:00,41.76,41.79,41.76,41.77,300200.0,32.1461,32.1692,32.1461,32.1538,300200.0
2013-09-26 12:35:00,41.77,41.8,41.77,41.79,360900.0,32.1538,32.1769,32.1538,32.1692,360900.0
2013-09-26 12:40:00,41.78,41.8,41.78,41.8,333600.0,32.1615,32.1769,32.1615,32.1769,333600.0
2013-09-26 12:45:00,41.8,41.8,41.76,41.77,124900.0,32.1769,32.1769,32.1461,32.1538,124900.0
2013-09-26 12:50:00,41.77,41.77,41.73,41.73,385400.0,32.1538,32.1538,32.123,32.123,385400.0
2013-09-26 12:55:00,41.73,41.77,41.73,41.75,605100.0,32.123,32.1538,32.123,32.1384,605100.0
2013-09-26 13:00:00,41.75,41.78,41.75,41.76,328000.0,32.1384,32.1615,32.1384,32.1461,328000.0
2013-09-26 13:05:00,41.76,41.76,41.74,41.74,546200.0,32.1461,32.1461,32.1307,32.1307,546200.0
2013-09-26 13:10:00,41.75,41.78,41.74,41.76,174400.0,32.1384,32.1615,32.1307,32.1461,174400.0
2013-09-26 13:15:00,41.77,41.77,41.74,41.74,110900.0,32.1538,32.1538,32.1307,32.1307,110900.0
2013-09-26 13:20:00,41.74,41.75,41.72,41.72,130300.0,32.1307,32.1384,32.1153,32.1153,130300.0
2013-09-26 13:25:00,41.72,41.73,41.71,41.71,118000.0,32.1153,32.123,32.1076,32.1076,118000.0
2013-09-26 13:30:00,41.72,41.73,41.67,41.67,229600.0,32.1153,32.123,32.0768,32.0768,229600.0
2013-09-26 13:35:00,41.67,41.68,41.63,41.63,406100.0,32.0768,32.0845,32.046,32.046,406100.0
2013-09-26 13:40:00,41.63,41.65,41.58,41.58,260200.0,32.046,32.0614,32.0075,32.0075,260200.0
2013-09-26 13:45:00,41.58,41.6,41.55,41.59,429900.0,32.0075,32.0229,31.9844,32.0152,429900.0
2013-09-26 13:50:00,41.59,41.59,41.56,41.58,424600.0,32.0152,32.0152,31.9921,32.0075,424600.0
2013-09-26 13:55:00,41.58,41.62,41.58,41.6,169700.0,32.0075,32.0383,32.0075,32.0229,169700.0
2013-09-26 14:00:00,41.6,41.6,41.52,41.53,653000.0,32.0229,32.0229,31.9613,31.969,653000.0
2013-09-26 14:05:00,41.52,41.56,41.49,41.55,475100.0,31.9613,31.9921,31.9382,31.9844,475100.0
2013-09-26 14:10:00,41.55,41.58,41.52,41.53,629000.0,31.9844,32.0075,31.9613,31.969,629000.0
2013-09-26 14:15:00,41.52,41.55,41.52,41.55,192300.0,31.9613,31.9844,31.9613,31.9844,192300.0
2013-09-26 14:20:00,41.54,41.55,41.49,41.54,573100.0,31.9767,31.9844,31.9382,31.9767,573100.0
2013-09-26 14:25:00,41.54,41.59,41.53,41.59,302500.0,31.9767,32.0152,31.969,32.0152,302500.0
2013-09-26 14:30:00,41.59,41.59,41.55,41.59,129800.0,32.0152,32.0152,31.9844,32.0152,129800.0
2013-09-26 14:35:00,41.59,41.59,41.56,41.58,182100.0,32.0152,32.0152,31.9921,32.0075,182100.0
2013-09-26 14:40:00,41.58,41.58,41.51,41.56,509500.0,32.0075,32.0075,31.9536,31.9921,509500.0
2013-09-26 14:45:00,41.56,41.58,41.55,41.57,233000.0,31.9921,32.0075,31.9844,31.9998,233000.0
2013-09-26 14:50:00,41.57,41.58,41.56,41.56,166300.0,31.9998,32.0075,31.9921,31.9921,166300.0
2013-09-26 14:55:00,41.57,41.6,41.56,41.59,95200.0,31.9998,32.0229,31.9921,32.0152,95200.0
2013-09-26 15:00:00,41.59,41.61,41.58,41.61,210600.0,32.0152,32.0306,32.0075,32.0306,210600.0
2013-09-26 15:05:00,41.61,41.64,41.59,41.63,231700.0,32.0306,32.0537,32.0152,32.046,231700.0
2013-09-26 15:10:00,41.63,41.64,41.56,41.57,336100.0,32.046,32.0537,31.9921,31.9998,336100.0
2013-09-26 15:15:00,41.57,41.6,41.56,41.59,165100.0,31.9998,32.0229,31.9921,32.0152,165100.0
2013-09-26 15:20:00,41.59,41.62,41.58,41.58,470600.0,32.0152,32.0383,32.0075,32.0075,470600.0
2013-09-26 15:25:00,41.59,41.61,41.57,41.59,270700.0,32.0152,32.0306,31.9998,32.0152,270700.0
2013-09-26 15:30:00,41.6,41.63,41.58,41.63,364600.0,32.0229,32.046,32.0075,32.046,364600.0
2013-09-26 15:35:00,41.62,41.67,41.62,41.67,526300.0,32.0383,32.0768,32.0383,32.0768,526300.0
2013-09-26 15:40:00,41.67,41.68,41.66,41.68,545200.0,32.0768,32.0845,32.0691,32.0845,545200.0
2013-09-26 15:45:00,41.67,41.73,41.66,41.73,1650300.0,32.0768,32.123,32.0691,32.123,1650300.0
2013-09-26 15:50:00,41.73,41.73,41.68,41.7,1887900.0,32.123,32.123,32.0845,32.0999,1887900.0
2013-09-26 15:55:00,41.7,41.76,41.69,41.73,4720300.0,32.0999,32.1461,32.0922,32.123,4720300.0
2013-09-27 09:30:00,41.39,41.43,41.34,41.43,1682100.0,31.8613,31.892,31.8228,31.892,1682100.0
2013-09-27 09:35:00,41.43,41.47,41.38,41.39,1846600.0,31.892,31.9228,31.8536,31.8613,1846600.0
2013-09-27 09:40:00,41.38,41.44,41.37,41.42,1387000.0,31.8536,31.8997,31.8459,31.8843,1387000.0
2013-09-27 09:45:00,41.42,41.44,41.38,41.43,1720200.0,31.8843,31.8997,31.8536,31.892,1720200.0
2013-09-27 09:50:00,41.42,41.44,41.39,41.41,862700.0,31.8843,31.8997,31.8613,31.8767,862700.0
2013-09-27 09:55:00,41.41,41.43,41.35,41.38,736200.0,31.8767,31.892,31.8305,31.8536,736200.0
2013-09-27 10:00:00,41.37,41.4,41.33,41.34,773000.0,31.8459,31.869,31.8151,31.8228,773000.0
2013-09-27 10:05:00,41.34,41.4,41.33,41.35,854500.0,31.8228,31.869,31.8151,31.8305,854500.0
2013-09-27 10:10:00,41.35,41.37,41.34,41.36,565400.0,31.8305,31.8459,31.8228,31.8382,565400.0
2013-09-27 10:15:00,41.36,41.42,41.35,41.38,659500.0,31.8382,31.8843,31.8305,31.8536,659500.0
2013-09-27 10:20:00,41.38,41.41,41.37,41.38,747500.0,31.8536,31.8767,31.8459,31.8536,747500.0
2013-09-27 10:25:00,41.37,41.41,41.35,41.39,487100.0,31.8459,31.8767,31.8305,31.8613,487100.0
2013-09-27 10:30:00,41.39,41.42,41.39,41.41,422100.0,31.8613,31.8843,31.8613,31.8767,422100.0
2013-09-27 10:35:00,41.41,41.41,41.37,41.37,907100.0,31.8767,31.8767,31.8459,31.8459,907100.0
2013-09-27 10:40:00,41.38,41.4,41.35,41.37,877700.0,31.8536,31.869,31.8305,31.8459,877700.0
2013-09-27 10:45:00,41.37,41.39,41.35,41.36,298800.0,31.8459,31.8613,31.8305,31.8382,298800.0
2013-09-27 10:50:00,41.36,41.37,41.32,41.33,317700.0,31.8382,31.8459,31.8074,31.8151,317700.0
2013-09-27 10:55:00,41.33,41.37,41.32,41.37,490100.0,31.8151,31.8459,31.8074,31.8459,490100.0
2013-09-27 11:00:00,41.37,41.38,41.32,41.32,292800.0,31.8459,31.8536,31.8074,31.8074,292800.0
2013-09-27 11:05:00,41.32,41.33,41.3,41.33,449100.0,31.8074,31.8151,31.792,31.8151,449100.0
2013-09-27 11:10:00,41.33,41.33,41.29,41.31,398000.0,31.8151,31.8151,31.7843,31.7997,398000.0
2013-09-27 11:15:00,41.31,41.31,41.26,41.29,436700.0,31.7997,31.7997,31.7612,31.7843,436700.0
2013-09-27 11:20:00,41.29,41.32,41.26,41.3,422800.0,31.7843,31.8074,31.7612,31.792,422800.0
2013-09-27 11:25:00,41.3,41.33,41.29,41.31,201600.0,31.792,31.8151,31.7843,31.7997,201600.0
2013-09-27 11:30:00,41.31,41.34,41.29,41.34,498200.0,31.7997,31.8228,31.7843,31.8228,498200.0
2013-09-27 11:35:00,41.33,41.38,41.33,41.36,382500.0,31.8151,31.8536,31.8151,31.8382,382500.0
2013-09-27 11:40:00,41.35,41.36,41.31,41.32,478900.0,31.8305,31.8382,31.7997,31.8074,478900.0
2013-09-27 11:45:00,41.33,41.33,41.3,41.3,225300.0,31.8151,31.8151,31.792,31.792,225300.0
2013-09-27 11:50:00,41.31,41.33,41.3,41.32,194000.0,31.7997,31.8151,31.792,31.8074,194000.0
2013-09-27 11:55:00,41.32,41.35,41.32,41.33,329100.0,31.8074,31.8305,31.8074,31.8151,329100.0
2013-09-27 12:00:00,41.32,41.37,41.32,41.36,178700.0,31.8074,31.8459,31.8074,31.8382,178700.0
2013-09-27 12:05:00,41.37,41.37,41.31,41.32,407700.0,31.8459,31.8459,31.7997,31.8074,407700.0
2013-09-27 12:10:00,41.32,41.35,41.3,41.35,407300.0,31.8074,31.8305,31.792,31.8305,407300.0
2013-09-27 12:15:00,41.35,41.38,41.34,41.38,239700.0,31.8305,31.8536,31.8228,31.8536,239700.0
2013-09-27 12:20:00,41.38,41.4,41.36,41.38,724300.0,31.8536,31.869,31.8382,31.8536,724300.0
2013-09-27 12:25:00,41.38,41.4,41.37,41.38,167400.0,31.8536,31.869,31.8459,31.8536,167400.0
2013-09-27 12:30:00,41.38,41.4,41.37,41.39,460100.0,31.8536,31.869,31.8459,31.8613,460100.0
2013-09-27 12:35:00,41.39,41.4,41.35,41.36,317200.0,31.8613,31.869,31.8305,31.8382,317200.0
2013-09-27 12:40:00,41.36,41.37,41.32,41.33,553500.0,31.8382,31.8459,31.8074,31.8151,553500.0
2013-09-27 12:45:00,41.33,41.33,41.3,41.31,367000.0,31.8151,31.8151,31.792,31.7997,367000.0
2013-09-27 12:50:00,41.3,41.31,41.3,41.3,496900.0,31.792,31.7997,31.792,31.792,496900.0
2013-09-27 12:55:00,41.29,41.31,41.28,41.29,656800.0,31.7843,31.7997,31.7766,31.7843,656800.0
2013-09-27 13:00:00,41.29,41.3,41.27,41.27,864100.0,31.7843,31.792,31.7689,31.7689,864100.0
2013-09-27 13:05:00,41.27,41.29,41.25,41.26,638100.0,31.7689,31.7843,31.7535,31.7612,638100.0
2013-09-27 13:10:00,41.26,41.29,41.25,41.28,156100.0,31.7612,31.7843,31.7535,31.7766,156100.0
2013-09-27 13:15:00,41.28,41.29,41.26,41.26,333900.0,31.7766,31.7843,31.7612,31.7612,333900.0
2013-09-27 13:20:00,41.26,41.27,41.25,41.26,140700.0,31.7612,31.7689,31.7535,31.7612,140700.0
2013-09-27 13:25:00,41.26,41.26,41.21,41.21,792900.0,31.7612,31.7612,31.7227,31.7227,792900.0
2013-09-27 13:30:00,41.21,41.23,41.19,41.23,383000.0,31.7227,31.7381,31.7073,31.7381,383000.0
2013-09-27 13:35:00,41.23,41.25,41.21,41.23,317300.0,31.7381,31.7535,31.7227,31.7381,317300.0
2013-09-27 13:40:00,41.24,41.24,41.22,41.23,274000.0,31.7458,31.7458,31.7304,31.7381,274000.0
2013-09-27 13:45:00,41.23,41.26,41.23,41.24,321300.0,31.7381,31.7612,31.7381,31.7458,321300.0
2013-09-27 13:50:00,41.25,41.27,41.24,41.25,376500.0,31.7535,31.7689,31.7458,31.7535,376500.0
2013-09-27 13:55:00,41.24,41.25,41.2,41.23,701400.0,31.7458,31.7535,31.715,31.7381,701400.0
2013-09-27 14:00:00,41.23,41.25,41.22,41.22,465200.0,31.7381,31.7535,31.7304,31.7304,465200.0
2013-09-27 14:05:00,41.23,41.23,41.17,41.17,511400.0,31.7381,31.7381,31.6919,31.6919,511400.0
2013-09-27 14:10:00,41.17,41.18,41.14,41.15,313800.0,31.6919,31.6996,31.6688,31.6765,313800.0
2013-09-27 14:15:00,41.14,41.15,41.11,41.11,878800.0,31.6688,31.6765,31.6457,31.6457,878800.0
2013-09-27 14:20:00,41.11,41.15,41.11,41.14,561000.0,31.6457,31.6765,31.6457,31.6688,561000.0
2013-09-27 14:25:00,41.14,41.18,41.14,41.16,451900.0,31.6688,31.6996,31.6688,31.6842,451900.0
2013-09-27 14:30:00,41.17,41.18,41.14,41.15,426700.0,31.6919,31.6996,31.6688,31.6765,426700.0
2013-09-27 14:35:00,41.14,41.16,41.12,41.16,306200.0,31.6688,31.6842,31.6534,31.6842,306200.0
2013-09-27 14:40:00,41.16,41.17,41.14,41.16,561700.0,31.6842,31.6919,31.6688,31.6842,561700.0
2013-09-27 14:45:00,41.17,41.21,41.16,41.18,581600.0,31.6919,31.7227,31.6842,31.6996,581600.0
2013-09-27 14:50:00,41.18,41.2,41.18,41.19,200200.0,31.6996,31.715,31.6996,31.7073,200200.0
2013-09-27 14:55:00,41.2,41.2,41.15,41.16,440900.0,31.715,31.715,31.6765,31.6842,440900.0
2013-09-27 15:00:00,41.15,41.18,41.15,41.16,464800.0,31.6765,31.6996,31.6765,31.6842,464800.0
2013-09-27 15:05:00,41.16,41.17,41.13,41.13,558400.0,31.6842,31.6919,31.6611,31.6611,558400.0
2013-09-27 15:10:00,41.13,41.15,41.13,41.14,210700.0,31.6611,31.6765,31.6611,31.6688,210700.0
2013-09-27 15:15:00,41.14,41.15,41.13,41.14,457600.0,31.6688,31.6765,31.6611,31.6688,457600.0
2013-09-27 15:20:00,41.14,41.16,41.13,41.16,486300.0,31.6688,31.6842,31.6611,31.6842,486300.0
2013-09-27 15:25:00,41.16,41.16,41.14,41.15,369600.0,31.6842,31.6842,31.6688,31.6765,369600.0
2013-09-27 15:30:00,41.16,41.19,41.15,41.19,493000.0,31.6842,31.7073,31.6765,31.7073,493000.0
2013-09-27 15:35:00,41.19,41.22,41.18,41.22,704200.0,31.7073,31.7304,31.6996,31.7304,704200.0
2013-09-27 15:40:00,41.22,41.22,41.19,41.2,779000.0,31.7304,31.7304,31.7073,31.715,779000.0
2013-09-27 15:45:00,41.2,41.2,41.14,41.14,1296500.0,31.715,31.715,31.6688,31.6688,1296500.0
2013-09-27 15:50:00,41.14,41.2,41.14,41.19,2017700.0,31.6688,31.715,31.6688,31.7073,2017700.0
2013-09-27 15:55:00,41.19,41.26,41.18,41.24,5123200.0,31.7073,31.7612,31.6996,31.7458,5123200.0
2013-09-30 09:30:00,40.58,40.69,40.5,40.67,5644500.0,31.2377,31.3224,31.1762,31.307,5644500.0
2013-09-30 09:35:00,40.67,40.7,40.63,40.66,3790300.0,31.307,31.3301,31.2762,31.2993,3790300.0
2013-09-30 09:40:00,40.65,40.75,40.65,40.74,3319500.0,31.2916,31.3686,31.2916,31.3609,3319500.0
2013-09-30 09:45:00,40.74,40.75,40.71,40.74,994200.0,31.3609,31.3686,31.3378,31.3609,994200.0
2013-09-30 09:50:00,40.74,40.75,40.71,40.73,819600.0,31.3609,31.3686,31.3378,31.3532,819600.0
2013-09-30 09:55:00,40.74,40.74,40.67,40.68,1378900.0,31.3609,31.3609,31.307,31.3147,1378900.0
2013-09-30 10:00:00,40.68,40.72,40.67,40.71,1060700.0,31.3147,31.3455,31.307,31.3378,1060700.0
2013-09-30 10:05:00,40.71,40.72,40.69,40.71,1189500.0,31.3378,31.3455,31.3224,31.3378,1189500.0
2013-09-30 10:10:00,40.71,40.72,40.67,40.7,1681200.0,31.3378,31.3455,31.307,31.3301,1681200.0
2013-09-30 10:15:00,40.71,40.76,40.69,40.74,1127900.0,31.3378,31.3763,31.3224,31.3609,1127900.0
2013-09-30 10:20:00,40.75,40.78,40.74,40.75,1020700.0,31.3686,31.3917,31.3609,31.3686,1020700.0
2013-09-30 10:25:00,40.75,40.81,40.75,40.77,1156100.0,31.3686,31.4148,31.3686,31.384,1156100.0
2013-09-30 10:30:00,40.77,40.79,40.74,40.76,1424500.0,31.384,31.3994,31.3609,31.3763,1424500.0
2013-09-30 10:35:00,40.76,40.8,40.75,40.78,1565400.0,31.3763,31.4071,31.3686,31.3917,1565400.0
2013-09-30 10:40:00,40.78,40.84,40.77,40.84,1140000.0,31.3917,31.4379,31.384,31.4379,1140000.0
2013-09-30 10:45:00,40.84,40.86,40.81,40.81,516600.0,31.4379,31.4533,31.4148,31.4148,516600.0
2013-09-30 10:50:00,40.82,40.84,40.8,40.82,693500.0,31.4225,31.4379,31.4071,31.4225,693500.0
2013-09-30 10:55:00,40.82,40.84,40.79,40.82,887400.0,31.4225,31.4379,31.3994,31.4225,887400.0
2013-09-30 11:00:00,40.82,40.82,40.8,40.8,654900.0,31.4225,31.4225,31.4071,31.4071,654900.0
2013-09-30 11:05:00,40.8,40.81,40.8,40.8,308800.0,31.4071,31.4148,31.4071,31.4071,308800.0
2013-09-30 11:10:00,40.8,40.82,40.78,40.78,576800.0,31.4071,31.4225,31.3917,31.3917,576800.0
2013-09-30 11:15:00,40.79,40.8,40.77,40.77,387500.0,31.3994,31.4071,31.384,31.384,387500.0
2013-09-30 11:20:00,40.78,40.83,40.77,40.82,888500.0,31.3917,31.4302,31.384,31.4225,888500.0
2013-09-30 11:25:00,40.82,40.86,40.8,40.81,804800.0,31.4225,31.4533,31.4071,31.4148,804800.0
2013-09-30 11:30:00,40.8,40.86,40.8,40.82,684000.0,31.4071,31.4533,31.4071,31.4225,684000.0
2013-09-30 11:35:00,40.82,40.84,40.81,40.83,275700.0,31.4225,31.4379,31.4148,31.4302,275700.0
2013-09-30 11:40:00,40.83,40.85,40.81,40.85,889300.0,31.4302,31.4456,31.4148,31.4456,889300.0
2013-09-30 11:45:00,40.84,40.85,40.8,40.8,986400.0,31.4379,31.4456,31.4071,31.4071,986400.0
2013-09-30 11:50:00,40.81,40.83,40.8,40.82,225500.0,31.4148,31.4302,31.4071,31.4225,225500.0
2013-09-30 11:55:00,40.82,40.86,40.81,40.86,463700.0,31.4225,31.4533,31.4148,31.4533,463700.0
2013-09-30 12:00:00,40.85,40.86,40.83,40.83,360200.0,31.4456,31.4533,31.4302,31.4302,360200.0
2013-09-30 12:05:00,40.83,40.86,40.81,40.81,638200.0,31.4302,31.4533,31.4148,31.4148,638200.0
2013-09-30 12:10:00,40.81,40.82,40.8,40.8,477200.0,31.4148,31.4225,31.4071,31.4071,477200.0
2013-09-30 12:15:00,40.8,40.82,40.78,40.8,687800.0,31.4071,31.4225,31.3917,31.4071,687800.0
2013-09-30 12:20:00,40.8,40.81,40.78,40.79,602700.0,31.4071,31.4148,31.3917,31.3994,602700.0
2013-09-30 12:25:00,40.78,40.79,40.77,40.77,844200.0,31.3917,31.3994,31.384,31.384,844200.0
2013-09-30 12:30:00,40.77,40.79,40.77,40.78,200900.0,31.384,31.3994,31.384,31.3917,200900.0
2013-09-30 12:35:00,40.79,40.8,40.78,40.78,293500.0,31.3994,31.4071,31.3917,31.3917,293500.0
2013-09-30 12:40:00,40.79,40.83,40.78,40.82,444800.0,31.3994,31.4302,31.3917,31.4225,444800.0
2013-09-30 12:45:00,40.82,40.82,40.8,40.82,157100.0,31.4225,31.4225,31.4071,31.4225,157100.0
2013-09-30 12:50:00,40.82,40.82,40.79,40.79,290100.0,31.4225,31.4225,31.3994,31.3994,290100.0
2013-09-30 12:55:00,40.8,40.8,40.78,40.79,338300.0,31.4071,31.4071,31.3917,31.3994,338300.0
2013-09-30 13:00:00,40.78,40.83,40.78,40.8,931000.0,31.3917,31.4302,31.3917,31.4071,931000.0
2013-09-30 13:05:00,40.8,40.83,40.8,40.81,464400.0,31.4071,31.4302,31.4071,31.4148,464400.0
2013-09-30 13:10:00,40.82,40.83,40.81,40.82,316000.0,31.4225,31.4302,31.4148,31.4225,316000.0
2013-09-30 13:15:00,40.81,40.89,40.81,40.89,1975900.0,31.4148,31.4764,31.4148,31.4764,1975900.0
2013-09-30 13:20:00,40.89,40.89,40.83,40.84,530900.0,31.4764,31.4764,31.4302,31.4379,530900.0
2013-09-30 13:25:00,40.84,40.84,40.79,40.83,772800.0,31.4379,31.4379,31.3994,31.4302,772800.0
2013-09-30 13:30:00,40.83,40.88,40.82,40.88,325900.0,31.4302,31.4687,31.4225,31.4687,325900.0
2013-09-30 13:35:00,40.88,40.9,40.84,40.84,344800.0,31.4687,31.4841,31.4379,31.4379,344800.0
2013-09-30 13:40:00,40.84,40.89,40.84,40.88,441400.0,31.4379,31.4764,31.4379,31.4687,441400.0
2013-09-30 13:45:00,40.88,40.92,40.87,40.89,408900.0,31.4687,31.4995,31.461,31.4764,408900.0
2013-09-30 13:50:00,40.89,40.91,40.87,40.87,497400.0,31.4764,31.4918,31.461,31.461,497400.0
2013-09-30 13:55:00,40.87,40.87,40.78,40.8,949200.0,31.461,31.461,31.3917,31.4071,949200.0
2013-09-30 14:00:00,40.8,40.83,40.78,40.81,678900.0,31.4071,31.4302,31.3917,31.4148,678900.0
2013-09-30 14:05:00,40.8,40.84,40.79,40.84,268800.0,31.4071,31.4379,31.3994,31.4379,268800.0
2013-09-30 14:10:00,40.85,40.85,40.81,40.84,559600.0,31.4456,31.4456,31.4148,31.4379,559600.0
2013-09-30 14:15:00,40.85,40.86,40.82,40.84,345400.0,31.4456,31.4533,31.4225,31.4379,345400.0
2013-09-30 14:20:00,40.84,40.84,40.79,40.8,887500.0,31.4379,31.4379,31.3994,31.4071,887500.0
2013-09-30 14:25:00,40.8,40.82,40.79,40.8,673900.0,31.4071,31.4225,31.3994,31.4071,673900.0
2013-09-30 14:30:00,40.8,40.84,40.8,40.84,2035400.0,31.4071,31.4379,31.4071,31.4379,2035400.0
2013-09-30 14:35:00,40.84,40.86,40.83,40.84,442800.0,31.4379,31.4533,31.4302,31.4379,442800.0
2013-09-30 14:40:00,40.85,40.85,40.8,40.81,522100.0,31.4456,31.4456,31.4071,31.4148,522100.0
2013-09-30 14:45:00,40.82,40.83,40.8,40.82,548500.0,31.4225,31.4302,31.4071,31.4225,548500.0
2013-09-30 14:50:00,40.82,40.83,40.79,40.79,471400.0,31.4225,31.4302,31.3994,31.3994,471400.0
2013-09-30 14:55:00,40.8,40.81,40.78,40.8,353500.0,31.4071,31.4148,31.3917,31.4071,353500.0
2013-09-30 15:00:00,40.8,40.8,40.73,40.73,592300.0,31.4071,31.4071,31.3532,31.3532,592300.0
2013-09-30 15:05:00,40.74,40.75,40.72,40.75,1522000.0,31.3609,31.3686,31.3455,31.3686,1522000.0
2013-09-30 15:10:00,40.74,40.75,40.69,40.7,545100.0,31.3609,31.3686,31.3224,31.3301,545100.0
2013-09-30 15:15:00,40.7,40.72,40.67,40.72,499300.0,31.3301,31.3455,31.307,31.3455,499300.0
2013-09-30 15:20:00,40.72,40.75,40.71,40.74,330000.0,31.3455,31.3686,31.3378,31.3609,330000.0
2013-09-30 15:25:00,40.73,40.75,40.72,40.73,835200.0,31.3532,31.3686,31.3455,31.3532,835200.0
2013-09-30 15:30:00,40.72,40.73,40.69,40.69,728800.0,31.3455,31.3532,31.3224,31.3224,728800.0
2013-09-30 15:35:00,40.69,40.73,40.68,40.68,1071800.0,31.3224,31.3532,31.3147,31.3147,1071800.0
2013-09-30 15:40:00,40.68,40.69,40.65,40.66,1777900.0,31.3147,31.3224,31.2916,31.2993,1777900.0
2013-09-30 15:45:00,40.66,40.73,40.65,40.67,1847400.0,31.2993,31.3532,31.2916,31.307,1847400.0
2013-09-30 15:50:00,40.67,40.68,40.65,40.65,2443400.0,31.307,31.3147,31.2916,31.2916,2443400.0
2013-09-30 15:55:00,40.65,40.78,40.64,40.78,7198600.0,31.2916,31.3917,31.2839,31.3917,7198600.0
2013-10-01 09:30:00,41.04,41.18,41.01,41.1,1742300.0,31.5918,31.6996,31.5687,31.638,1742300.0
2013-10-01 09:35:00,41.1,41.2,41.09,41.17,2337000.0,31.638,31.715,31.6303,31.6919,2337000.0
2013-10-01 09:40:00,41.17,41.18,41.09,41.1,1396500.0,31.6919,31.6996,31.6303,31.638,1396500.0
2013-10-01 09:45:00,41.1,41.13,41.09,41.12,946800.0,31.638,31.6611,31.6303,31.6534,946800.0
2013-10-01 09:50:00,41.12,41.14,41.1,41.12,795300.0,31.6534,31.6688,31.638,31.6534,795300.0
2013-10-01 09:55:00,41.12,41.13,41.07,41.11,611300.0,31.6534,31.6611,31.6149,31.6457,611300.0
2013-10-01 10:00:00,41.11,41.18,41.08,41.15,919200.0,31.6457,31.6996,31.6226,31.6765,919200.0
2013-10-01 10:05:00,41.15,41.16,41.12,41.15,530000.0,31.6765,31.6842,31.6534,31.6765,530000.0
2013-10-01 10:10:00,41.14,41.16,41.08,41.09,852400.0,31.6688,31.6842,31.6226,31.6303,852400.0
2013-10-01 10:15:00,41.08,41.14,41.07,41.11,600800.0,31.6226,31.6688,31.6149,31.6457,600800.0
2013-10-01 10:20:00,41.12,41.19,41.11,41.19,1011000.0,31.6534,31.7073,31.6457,31.7073,1011000.0
2013-10-01 10:25:00,41.19,41.19,41.14,41.15,759700.0,31.7073,31.7073,31.6688,31.6765,759700.0
2013-10-01 10:30:00,41.15,41.22,41.14,41.21,678400.0,31.6765,31.7304,31.6688,31.7227,678400.0
2013-10-01 10:35:00,41.21,41.22,41.17,41.22,671500.0,31.7227,31.7304,31.6919,31.7304,671500.0
2013-10-01 10:40:00,41.22,41.27,41.21,41.23,1363100.0,31.7304,31.7689,31.7227,31.7381,1363100.0
2013-10-01 10:45:00,41.23,41.27,41.23,41.26,707000.0,31.7381,31.7689,31.7381,31.7612,707000.0
2013-10-01 10:50:00,41.26,41.28,41.24,41.27,1138400.0,31.7612,31.7766,31.7458,31.7689,1138400.0
2013-10-01 10:55:00,41.28,41.35,41.27,41.34,1452600.0,31.7766,31.8305,31.7689,31.8228,1452600.0
2013-10-01 11:00:00,41.34,41.36,41.33,41.34,936900.0,31.8228,31.8382,31.8151,31.8228,936900.0
2013-10-01 11:05:00,41.34,41.37,41.33,41.34,1202100.0,31.8228,31.8459,31.8151,31.8228,1202100.0
2013-10-01 11:10:00,41.34,41.36,41.34,41.34,700800.0,31.8228,31.8382,31.8228,31.8228,700800.0
2013-10-01 11:15:00,41.35,41.36,41.33,41.34,471200.0,31.8305,31.8382,31.8151,31.8228,471200.0
2013-10-01 11:20:00,41.33,41.35,41.3,41.31,386800.0,31.8151,31.8305,31.792,31.7997,386800.0
2013-10-01 11:25:00,41.32,41.33,41.27,41.27,698300.0,31.8074,31.8151,31.7689,31.7689,698300.0
2013-10-01 11:30:00,41.28,41.32,41.27,41.31,1201600.0,31.7766,31.8074,31.7689,31.7997,1201600.0
2013-10-01 11:35:00,41.32,41.34,41.31,41.34,271200.0,31.8074,31.8228,31.7997,31.8228,271200.0
2013-10-01 11:40:00,41.34,41.39,41.34,41.38,423400.0,31.8228,31.8613,31.8228,31.8536,423400.0
2013-10-01 11:45:00,41.39,41.4,41.36,41.38,275800.0,31.8613,31.869,31.8382,31.8536,275800.0
2013-10-01 11:50:00,41.38,41.4,41.37,41.38,216500.0,31.8536,31.869,31.8459,31.8536,216500.0
2013-10-01 11:55:00,41.39,41.4,41.35,41.38,280700.0,31.8613,31.869,31.8305,31.8536,280700.0
2013-10-01 12:00:00,41.38,41.38,41.35,41.36,225300.0,31.8536,31.8536,31.8305,31.8382,225300.0
2013-10-01 12:05:00,41.36,41.37,41.34,41.36,205700.0,31.8382,31.8459,31.8228,31.8382,205700.0
2013-10-01 12:10:00,41.36,41.37,41.35,41.35,110600.0,31.8382,31.8459,31.8305,31.8305,110600.0
2013-10-01 12:15:00,41.35,41.36,41.34,41.36,342900.0,31.8305,31.8382,31.8228,31.8382,342900.0
2013-10-01 12:20:00,41.36,41.36,41.33,41.34,203100.0,31.8382,31.8382,31.8151,31.8228,203100.0
2013-10-01 12:25:00,41.34,41.4,41.33,41.39,236800.0,31.8228,31.869,31.8151,31.8613,236800.0
2013-10-01 12:30:00,41.38,41.39,41.35,41.37,254300.0,31.8536,31.8613,31.8305,31.8459,254300.0
2013-10-01 12:35:00,41.36,41.37,41.32,41.34,330600.0,31.8382,31.8459,31.8074,31.8228,330600.0
2013-10-01 12:40:00,41.34,41.34,41.32,41.32,248800.0,31.8228,31.8228,31.8074,31.8074,248800.0
2013-10-01 12:45:00,41.32,41.35,41.32,41.34,135200.0,31.8074,31.8305,31.8074,31.8228,135200.0
2013-10-01 12:50:00,41.34,41.36,41.32,41.34,151300.0,31.8228,31.8382,31.8074,31.8228,151300.0
2013-10-01 12:55:00,41.33,41.35,41.33,41.34,469800.0,31.8151,31.8305,31.8151,31.8228,469800.0
2013-10-01 13:00:00,41.34,41.37,41.33,41.36,229700.0,31.8228,31.8459,31.8151,31.8382,229700.0
2013-10-01 13:05:00,41.36,41.37,41.35,41.37,259500.0,31.8382,31.8459,31.8305,31.8459,259500.0
2013-10-01 13:10:00,41.37,41.37,41.35,41.36,97000.0,31.8459,31.8459,31.8305,31.8382,97000.0
2013-10-01 13:15:00,41.35,41.39,41.35,41.38,146000.0,31.8305,31.8613,31.8305,31.8536,146000.0
2013-10-01 13:20:00,41.38,41.38,41.35,41.37,143100.0,31.8536,31.8536,31.8305,31.8459,143100.0
2013-10-01 13:25:00,41.37,41.37,41.35,41.35,245900.0,31.8459,31.8459,31.8305,31.8305,245900.0
2013-10-01 13:30:00,41.36,41.36,41.34,41.34,121300.0,31.8382,31.8382,31.8228,31.8228,121300.0
2013-10-01 13:35:00,41.34,41.35,41.32,41.33,193100.0,31.8228,31.8305,31.8074,31.8151,193100.0
2013-10-01 13:40:00,41.33,41.35,41.32,41.35,79000.0,31.8151,31.8305,31.8074,31.8305,79000.0
2013-10-01 13:45:00,41.34,41.34,41.32,41.32,170700.0,31.8228,31.8228,31.8074,31.8074,170700.0
2013-10-01 13:50:00,41.33,41.36,41.32,41.32,174000.0,31.8151,31.8382,31.8074,31.8074,174000.0
2013-10-01 13:55:00,41.33,41.35,41.32,41.35,64800.0,31.8151,31.8305,31.8074,31.8305,64800.0
2013-10-01 14:00:00,41.34,41.35,41.31,41.31,174400.0,31.8228,31.8305,31.7997,31.7997,174400.0
2013-10-01 14:05:00,41.32,41.32,41.3,41.3,218400.0,31.8074,31.8074,31.792,31.792,218400.0
2013-10-01 14:10:00,41.31,41.32,41.28,41.28,172500.0,31.7997,31.8074,31.7766,31.7766,172500.0
2013-10-01 14:15:00,41.28,41.29,41.27,41.28,142000.0,31.7766,31.7843,31.7689,31.7766,142000.0
2013-10-01 14:20:00,41.28,41.31,41.27,41.28,742500.0,31.7766,31.7997,31.7689,31.7766,742500.0
2013-10-01 14:25:00,41.27,41.29,41.23,41.27,903200.0,31.7689,31.7843,31.7381,31.7689,903200.0
2013-10-01 14:30:00,41.27,41.28,41.24,41.27,339300.0,31.7689,31.7766,31.7458,31.7689,339300.0
2013-10-01 14:35:00,41.27,41.3,41.25,41.29,257500.0,31.7689,31.792,31.7535,31.7843,257500.0
2013-10-01 14:40:00,41.29,41.31,41.29,41.29,391900.0,31.7843,31.7997,31.7843,31.7843,391900.0
2013-10-01 14:45:00,41.3,41.3,41.26,41.29,222400.0,31.792,31.792,31.7612,31.7843,222400.0
2013-10-01 14:50:00,41.29,41.34,41.29,41.34,479700.0,31.7843,31.8228,31.7843,31.8228,479700.0
2013-10-01 14:55:00,41.33,41.35,41.32,41.32,111000.0,31.8151,31.8305,31.8074,31.8074,111000.0
2013-10-01 15:00:00,41.32,41.32,41.29,41.31,297600.0,31.8074,31.8074,31.7843,31.7997,297600.0
2013-10-01 15:05:00,41.31,41.32,41.28,41.32,324900.0,31.7997,31.8074,31.7766,31.8074,324900.0
2013-10-01 15:10:00,41.32,41.35,41.32,41.34,782700.0,31.8074,31.8305,31.8074,31.8228,782700.0
2013-10-01 15:15:00,41.34,41.38,41.33,41.37,766600.0,31.8228,31.8536,31.8151,31.8459,766600.0
2013-10-01 15:20:00,41.38,41.38,41.34,41.37,978400.0,31.8536,31.8536,31.8228,31.8459,978400.0
2013-10-01 15:25:00,41.36,41.41,41.36,41.4,848700.0,31.8382,31.8767,31.8382,31.869,848700.0
2013-10-01 15:30:00,41.41,41.48,41.4,41.48,1910800.0,31.8767,31.9305,31.869,31.9305,1910800.0
2013-10-01 15:35:00,41.48,41.48,41.47,41.48,435000.0,31.9305,31.9305,31.9228,31.9305,435000.0
2013-10-01 15:40:00,41.48,41.48,41.45,41.48,1027900.0,31.9305,31.9305,31.9074,31.9305,1027900.0
2013-10-01 15:45:00,41.48,41.48,41.43,41.47,1769800.0,31.9305,31.9305,31.892,31.9228,1769800.0
2013-10-01 15:50:00,41.46,41.48,41.46,41.47,2201800.0,31.9151,31.9305,31.9151,31.9228,2201800.0
2013-10-01 15:55:00,41.47,41.58,41.45,41.57,5786500.0,31.9228,32.0075,31.9074,31.9998,5786500.0
2013-10-02 09:30:00,41.37,41.37,41.29,41.35,2821900.0,31.8459,31.8459,31.7843,31.8305,2821900.0
2013-10-02 09:35:00,41.36,41.48,41.35,41.41,1894400.0,31.8382,31.9305,31.8305,31.8767,1894400.0
2013-10-02 09:40:00,41.41,41.43,41.36,41.39,1074400.0,31.8767,31.892,31.8382,31.8613,1074400.0
2013-10-02 09:45:00,41.39,41.39,41.32,41.35,907300.0,31.8613,31.8613,31.8074,31.8305,907300.0
2013-10-02 09:50:00,41.35,41.4,41.3,41.38,1115000.0,31.8305,31.869,31.792,31.8536,1115000.0
2013-10-02 09:55:00,41.39,41.39,41.34,41.38,607800.0,31.8613,31.8613,31.8228,31.8536,607800.0
2013-10-02 10:00:00,41.38,41.4,41.35,41.37,905800.0,31.8536,31.869,31.8305,31.8459,905800.0
2013-10-02 10:05:00,41.37,41.37,41.26,41.26,923100.0,31.8459,31.8459,31.7612,31.7612,923100.0
2013-10-02 10:10:00,41.26,41.29,41.23,41.27,718600.0,31.7612,31.7843,31.7381,31.7689,718600.0
2013-10-02 10:15:00,41.27,41.32,41.24,41.32,755600.0,31.7689,31.8074,31.7458,31.8074,755600.0
2013-10-02 10:20:00,41.31,41.33,41.29,41.33,255400.0,31.7997,31.8151,31.7843,31.8151,255400.0
2013-10-02 10:25:00,41.33,41.34,41.31,41.34,156600.0,31.8151,31.8228,31.7997,31.8228,156600.0
2013-10-02 10:30:00,41.33,41.35,41.3,41.34,416900.0,31.8151,31.8305,31.792,31.8228,416900.0
2013-10-02 10:35:00,41.34,41.41,41.33,41.41,549500.0,31.8228,31.8767,31.8151,31.8767,549500.0
2013-10-02 10:40:00,41.41,41.45,41.4,41.45,456500.0,31.8767,31.9074,31.869,31.9074,456500.0
2013-10-02 10:45:00,41.45,41.46,41.42,41.42,370600.0,31.9074,31.9151,31.8843,31.8843,370600.0
2013-10-02 10:50:00,41.42,41.46,41.41,41.46,255900.0,31.8843,31.9151,31.8767,31.9151,255900.0
2013-10-02 10:55:00,41.46,41.51,41.45,41.48,498500.0,31.9151,31.9536,31.9074,31.9305,498500.0
2013-10-02 11:00:00,41.48,41.5,41.47,41.49,570100.0,31.9305,31.9459,31.9228,31.9382,570100.0
2013-10-02 11:05:00,41.49,41.51,41.48,41.51,176500.0,31.9382,31.9536,31.9305,31.9536,176500.0
2013-10-02 11:10:00,41.51,41.53,41.48,41.52,439300.0,31.9536,31.969,31.9305,31.9613,439300.0
2013-10-02 11:15:00,41.53,41.57,41.53,41.56,616500.0,31.969,31.9998,31.969,31.9921,616500.0
2013-10-02 11:20:00,41.56,41.57,41.51,41.52,259100.0,31.9921,31.9998,31.9536,31.9613,259100.0
2013-10-02 11:25:00,41.53,41.54,41.5,41.52,193400.0,31.969,31.9767,31.9459,31.9613,193400.0
2013-10-02 11:30:00,41.53,41.56,41.52,41.54,350500.0,31.969,31.9921,31.9613,31.9767,350500.0
2013-10-02 11:35:00,41.54,41.55,41.5,41.5,200700.0,31.9767,31.9844,31.9459,31.9459,200700.0
2013-10-02 11:40:00,41.49,41.5,41.44,41.45,1264800.0,31.9382,31.9459,31.8997,31.9074,1264800.0
2013-10-02 11:45:00,41.44,41.49,41.43,41.48,424800.0,31.8997,31.9382,31.892,31.9305,424800.0
2013-10-02 11:50:00,41.48,41.5,41.46,41.49,419500.0,31.9305,31.9459,31.9151,31.9382,419500.0
2013-10-02 11:55:00,41.5,41.5,41.48,41.48,395500.0,31.9459,31.9459,31.9305,31.9305,395500.0
2013-10-02 12:00:00,41.48,41.53,41.47,41.52,282600.0,31.9305,31.969,31.9228,31.9613,282600.0
2013-10-02 12:05:00,41.52,41.56,41.52,41.54,366100.0,31.9613,31.9921,31.9613,31.9767,366100.0
2013-10-02 12:10:00,41.55,41.57,41.53,41.55,207000.0,31.9844,31.9998,31.969,31.9844,207000.0
2013-10-02 12:15:00,41.55,41.57,41.53,41.54,177200.0,31.9844,31.9998,31.969,31.9767,177200.0
2013-10-02 12:20:00,41.54,41.55,41.5,41.51,214200.0,31.9767,31.9844,31.9459,31.9536,214200.0
2013-10-02 12:25:00,41.5,41.52,41.49,41.51,183300.0,31.9459,31.9613,31.9382,31.9536,183300.0
2013-10-02 12:30:00,41.5,41.54,41.5,41.53,195700.0,31.9459,31.9767,31.9459,31.969,195700.0
2013-10-02 12:35:00,41.52,41.56,41.52,41.56,409400.0,31.9613,31.9921,31.9613,31.9921,409400.0
2013-10-02 12:40:00,41.56,41.59,41.55,41.59,864000.0,31.9921,32.0152,31.9844,32.0152,864000.0
2013-10-02 12:45:00,41.58,41.59,41.57,41.58,417900.0,32.0075,32.0152,31.9998,32.0075,417900.0
2013-10-02 12:50:00,41.57,41.58,41.56,41.56,361500.0,31.9998,32.0075,31.9921,31.9921,361500.0
2013-10-02 12:55:00,41.56,41.58,41.55,41.57,366800.0,31.9921,32.0075,31.9844,31.9998,366800.0
2013-10-02 13:00:00,41.57,41.59,41.56,41.59,123100.0,31.9998,32.0152,31.9921,32.0152,123100.0
2013-10-02 13:05:00,41.59,41.61,41.58,41.59,478300.0,32.0152,32.0306,32.0075,32.0152,478300.0
2013-10-02 13:10:00,41.59,41.6,41.57,41.57,154400.0,32.0152,32.0229,31.9998,31.9998,154400.0
2013-10-02 13:15:00,41.57,41.6,41.57,41.58,155200.0,31.9998,32.0229,31.9998,32.0075,155200.0
2013-10-02 13:20:00,41.59,41.64,41.59,41.64,659400.0,32.0152,32.0537,32.0152,32.0537,659400.0
2013-10-02 13:25:00,41.63,41.67,41.62,41.67,528700.0,32.046,32.0768,32.0383,32.0768,528700.0
2013-10-02 13:30:00,41.67,41.68,41.65,41.66,204400.0,32.0768,32.0845,32.0614,32.0691,204400.0
2013-10-02 13:35:00,41.66,41.68,41.65,41.66,384800.0,32.0691,32.0845,32.0614,32.0691,384800.0
2013-10-02 13:40:00,41.66,41.66,41.65,41.66,255800.0,32.0691,32.0691,32.0614,32.0691,255800.0
2013-10-02 13:45:00,41.65,41.68,41.65,41.67,383800.0,32.0614,32.0845,32.0614,32.0768,383800.0
2013-10-02 13:50:00,41.66,41.68,41.66,41.66,129900.0,32.0691,32.0845,32.0691,32.0691,129900.0
2013-10-02 13:55:00,41.68,41.68,41.65,41.65,473400.0,32.0845,32.0845,32.0614,32.0614,473400.0
2013-10-02 14:00:00,41.65,41.65,41.59,41.61,830100.0,32.0614,32.0614,32.0152,32.0306,830100.0
2013-10-02 14:05:00,41.61,41.62,41.58,41.58,578100.0,32.0306,32.0383,32.0075,32.0075,578100.0
2013-10-02 14:10:00,41.58,41.59,41.54,41.54,455700.0,32.0075,32.0152,31.9767,31.9767,455700.0
2013-10-02 14:15:00,41.55,41.6,41.54,41.59,158900.0,31.9844,32.0229,31.9767,32.0152,158900.0
2013-10-02 14:20:00,41.59,41.62,41.59,41.62,115700.0,32.0152,32.0383,32.0152,32.0383,115700.0
2013-10-02 14:25:00,41.62,41.63,41.61,41.62,127200.0,32.0383,32.046,32.0306,32.0383,127200.0
2013-10-02 14:30:00,41.62,41.63,41.6,41.61,257100.0,32.0383,32.046,32.0229,32.0306,257100.0
2013-10-02 14:35:00,41.62,41.62,41.54,41.55,176900.0,32.0383,32.0383,31.9767,31.9844,176900.0
2013-10-02 14:40:00,41.54,41.55,41.51,41.51,471900.0,31.9767,31.9844,31.9536,31.9536,471900.0
2013-10-02 14:45:00,41.51,41.55,41.51,41.52,415400.0,31.9536,31.9844,31.9536,31.9613,415400.0
2013-10-02 14:50:00,41.52,41.56,41.51,41.52,485800.0,31.9613,31.9921,31.9536,31.9613,485800.0
2013-10-02 14:55:00,41.51,41.55,41.49,41.53,147800.0,31.9536,31.9844,31.9382,31.969,147800.0
2013-10-02 15:00:00,41.53,41.54,41.51,41.52,368200.0,31.969,31.9767,31.9536,31.9613,368200.0
2013-10-02 15:05:00,41.51,41.57,41.51,41.57,273600.0,31.9536,31.9998,31.9536,31.9998,273600.0
2013-10-02 15:10:00,41.57,41.59,41.56,41.58,185900.0,31.9998,32.0152,31.9921,32.0075,185900.0
2013-10-02 15:15:00,41.58,41.6,41.56,41.59,382400.0,32.0075,32.0229,31.9921,32.0152,382400.0
2013-10-02 15:20:00,41.6,41.6,41.54,41.56,568200.0,32.0229,32.0229,31.9767,31.9921,568200.0
2013-10-02 15:25:00,41.55,41.59,41.55,41.58,241000.0,31.9844,32.0152,31.9844,32.0075,241000.0
2013-10-02 15:30:00,41.58,41.67,41.58,41.66,811700.0,32.0075,32.0768,32.0075,32.0691,811700.0
2013-10-02 15:35:00,41.66,41.66,41.62,41.64,750700.0,32.0691,32.0691,32.0383,32.0537,750700.0
2013-10-02 15:40:00,41.64,41.68,41.63,41.67,678100.0,32.0537,32.0845,32.046,32.0768,678100.0
2013-10-02 15:45:00,41.66,41.67,41.63,41.65,565100.0,32.0691,32.0768,32.046,32.0614,565100.0
2013-10-02 15:50:00,41.64,41.69,41.64,41.68,1013500.0,32.0537,32.0922,32.0537,32.0845,1013500.0
2013-10-02 15:55:00,41.68,41.75,41.68,41.73,2423500.0,32.0845,32.1384,32.0845,32.123,2423500.0
2013-10-03 09:30:00,41.94,41.99,41.93,41.98,1085900.0,32.2846,32.3231,32.2769,32.3154,1085900.0
2013-10-03 09:35:00,41.98,42.02,41.91,41.91,1145600.0,32.3154,32.3462,32.2615,32.2615,1145600.0
2013-10-03 09:40:00,41.92,41.94,41.87,41.89,533600.0,32.2692,32.2846,32.2308,32.2461,533600.0
2013-10-03 09:45:00,41.9,41.91,41.84,41.84,475200.0,32.2538,32.2615,32.2077,32.2077,475200.0
2013-10-03 09:50:00,41.84,41.89,41.8,41.87,649200.0,32.2077,32.2461,32.1769,32.2308,649200.0
2013-10-03 09:55:00,41.87,41.88,41.85,41.87,265500.0,32.2308,32.2384,32.2154,32.2308,265500.0
2013-10-03 10:00:00,41.87,41.88,41.81,41.81,502300.0,32.2308,32.2384,32.1846,32.1846,502300.0
2013-10-03 10:05:00,41.81,41.81,41.72,41.76,876000.0,32.1846,32.1846,32.1153,32.1461,876000.0
2013-10-03 10:10:00,41.76,41.87,41.74,41.84,1731000.0,32.1461,32.2308,32.1307,32.2077,1731000.0
2013-10-03 10:15:00,41.85,41.92,41.84,41.86,2126700.0,32.2154,32.2692,32.2077,32.2231,2126700.0
2013-10-03 10:20:00,41.87,41.87,41.72,41.74,523900.0,32.2308,32.2308,32.1153,32.1307,523900.0
2013-10-03 10:25:00,41.73,41.77,41.73,41.75,614900.0,32.123,32.1538,32.123,32.1384,614900.0
2013-10-03 10:30:00,41.75,41.76,41.63,41.66,1095800.0,32.1384,32.1461,32.046,32.0691,1095800.0
2013-10-03 10:35:00,41.66,41.7,41.66,41.68,517800.0,32.0691,32.0999,32.0691,32.0845,517800.0
2013-10-03 10:40:00,41.68,41.71,41.65,41.66,776600.0,32.0845,32.1076,32.0614,32.0691,776600.0
2013-10-03 10:45:00,41.65,41.65,41.61,41.63,860400.0,32.0614,32.0614,32.0306,32.046,860400.0
2013-10-03 10:50:00,41.63,41.67,41.61,41.67,366800.0,32.046,32.0768,32.0306,32.0768,366800.0
2013-10-03 10:55:00,41.67,41.74,41.67,41.7,649100.0,32.0768,32.1307,32.0768,32.0999,649100.0
2013-10-03 11:00:00,41.7,41.7,41.64,41.64,531700.0,32.0999,32.0999,32.0537,32.0537,531700.0
2013-10-03 11:05:00,41.65,41.7,41.64,41.68,406400.0,32.0614,32.0999,32.0537,32.0845,406400.0
2013-10-03 11:10:00,41.68,41.69,41.64,41.64,309600.0,32.0845,32.0922,32.0537,32.0537,309600.0
2013-10-03 11:15:00,41.64,41.67,41.62,41.64,373900.0,32.0537,32.0768,32.0383,32.0537,373900.0
2013-10-03 11:20:00,41.64,41.69,41.64,41.67,88800.0,32.0537,32.0922,32.0537,32.0768,88800.0
2013-10-03 11:25:00,41.66,41.68,41.6,41.6,366600.0,32.0691,32.0845,32.0229,32.0229,366600.0
2013-10-03 11:30:00,41.6,41.63,41.57,41.57,1504300.0,32.0229,32.046,31.9998,31.9998,1504300.0
2013-10-03 11:35:00,41.57,41.58,41.44,41.49,2356500.0,31.9998,32.0075,31.8997,31.9382,2356500.0
2013-10-03 11:40:00,41.48,41.48,41.37,41.38,1865400.0,31.9305,31.9305,31.8459,31.8536,1865400.0
2013-10-03 11:45:00,41.38,41.39,41.32,41.37,1512100.0,31.8536,31.8613,31.8074,31.8459,1512100.0
2013-10-03 11:50:00,41.38,41.42,41.37,41.4,977500.0,31.8536,31.8843,31.8459,31.869,977500.0
2013-10-03 11:55:00,41.4,41.4,41.32,41.33,926800.0,31.869,31.869,31.8074,31.8151,926800.0
2013-10-03 12:00:00,41.33,41.34,41.27,41.29,459900.0,31.8151,31.8228,31.7689,31.7843,459900.0
2013-10-03 12:05:00,41.29,41.33,41.29,41.32,750200.0,31.7843,31.8151,31.7843,31.8074,750200.0
2013-10-03 12:10:00,41.33,41.4,41.33,41.35,531100.0,31.8151,31.869,31.8151,31.8305,531100.0
2013-10-03 12:15:00,41.36,41.39,41.33,41.39,686900.0,31.8382,31.8613,31.8151,31.8613,686900.0
2013-10-03 12:20:00,41.39,41.41,41.3,41.31,612900.0,31.8613,31.8767,31.792,31.7997,612900.0
2013-10-03 12:25:00,41.31,41.37,41.3,41.37,521500.0,31.7997,31.8459,31.792,31.8459,521500.0
2013-10-03 12:30:00,41.37,41.43,41.36,41.41,154400.0,31.8459,31.892,31.8382,31.8767,154400.0
2013-10-03 12:35:00,41.4,41.45,41.4,41.43,435000.0,31.869,31.9074,31.869,31.892,435000.0
2013-10-03 12:40:00,41.42,41.43,41.36,41.39,248700.0,31.8843,31.892,31.8382,31.8613,248700.0
2013-10-03 12:45:00,41.39,41.52,41.39,41.52,647700.0,31.8613,31.9613,31.8613,31.9613,647700.0
2013-10-03 12:50:00,41.51,41.54,41.48,41.51,478800.0,31.9536,31.9767,31.9305,31.9536,478800.0
2013-10-03 12:55:00,41.51,41.53,41.5,41.53,125600.0,31.9536,31.969,31.9459,31.969,125600.0
2013-10-03 13:00:00,41.53,41.53,41.49,41.52,127900.0,31.969,31.969,31.9382,31.9613,127900.0
2013-10-03 13:05:00,41.52,41.54,41.5,41.53,87500.0,31.9613,31.9767,31.9459,31.969,87500.0
2013-10-03 13:10:00,41.54,41.54,41.5,41.52,172800.0,31.9767,31.9767,31.9459,31.9613,172800.0
2013-10-03 13:15:00,41.52,41.53,41.48,41.5,367200.0,31.9613,31.969,31.9305,31.9459,367200.0
2013-10-03 13:20:00,41.5,41.56,41.5,41.55,436600.0,31.9459,31.9921,31.9459,31.9844,436600.0
2013-10-03 13:25:00,41.55,41.66,41.55,41.65,654200.0,31.9844,32.0691,31.9844,32.0614,654200.0
2013-10-03 13:30:00,41.66,41.67,41.61,41.62,203500.0,32.0691,32.0768,32.0306,32.0383,203500.0
2013-10-03 13:35:00,41.63,41.65,41.6,41.61,320800.0,32.046,32.0614,32.0229,32.0306,320800.0
2013-10-03 13:40:00,41.61,41.66,41.6,41.65,175800.0,32.0306,32.0691,32.0229,32.0614,175800.0
2013-10-03 13:45:00,41.65,41.68,41.62,41.63,162600.0,32.0614,32.0845,32.0383,32.046,162600.0
2013-10-03 13:50:00,41.63,41.64,41.56,41.57,188200.0,32.046,32.0537,31.9921,31.9998,188200.0
2013-10-03 13:55:00,41.57,41.66,41.56,41.66,320200.0,31.9998,32.0691,31.9921,32.0691,320200.0
2013-10-03 14:00:00,41.66,41.66,41.61,41.61,87100.0,32.0691,32.0691,32.0306,32.0306,87100.0
2013-10-03 14:05:00,41.62,41.62,41.55,41.56,180600.0,32.0383,32.0383,31.9844,31.9921,180600.0
2013-10-03 14:10:00,41.57,41.62,41.55,41.61,216400.0,31.9998,32.0383,31.9844,32.0306,216400.0
2013-10-03 14:15:00,41.62,41.64,41.57,41.58,463600.0,32.0383,32.0537,31.9998,32.0075,463600.0
2013-10-03 14:20:00,41.58,41.58,41.48,41.5,605100.0,32.0075,32.0075,31.9305,31.9459,605100.0
2013-10-03 14:25:00,41.49,41.63,41.49,41.61,385400.0,31.9382,32.046,31.9382,32.0306,385400.0
2013-10-03 14:30:00,41.61,41.63,41.55,41.56,240900.0,32.0306,32.046,31.9844,31.9921,240900.0
2013-10-03 14:35:00,41.55,41.61,41.54,41.6,279900.0,31.9844,32.0306,31.9767,32.0229,279900.0
2013-10-03 14:40:00,41.59,41.64,41.59,41.61,262000.0,32.0152,32.0537,32.0152,32.0306,262000.0
2013-10-03 14:45:00,41.61,41.65,41.61,41.63,437100.0,32.0306,32.0614,32.0306,32.046,437100.0
2013-10-03 14:50:00,41.63,41.66,41.62,41.65,434200.0,32.046,32.0691,32.0383,32.0614,434200.0
2013-10-03 14:55:00,41.65,41.67,41.62,41.63,490800.0,32.0614,32.0768,32.0383,32.046,490800.0
2013-10-03 15:00:00,41.63,41.63,41.6,41.63,359900.0,32.046,32.046,32.0229,32.046,359900.0
2013-10-03 15:05:00,41.63,41.64,41.59,41.6,228500.0,32.046,32.0537,32.0152,32.0229,228500.0
2013-10-03 15:10:00,41.6,41.63,41.6,41.6,132200.0,32.0229,32.046,32.0229,32.0229,132200.0
2013-10-03 15:15:00,41.6,41.62,41.58,41.61,161200.0,32.0229,32.0383,32.0075,32.0306,161200.0
2013-10-03 15:20:00,41.61,41.64,41.57,41.59,269400.0,32.0306,32.0537,31.9998,32.0152,269400.0
2013-10-03 15:25:00,41.59,41.63,41.58,41.63,170300.0,32.0152,32.046,32.0075,32.046,170300.0
2013-10-03 15:30:00,41.62,41.66,41.61,41.65,290100.0,32.0383,32.0691,32.0306,32.0614,290100.0
2013-10-03 15:35:00,41.64,41.69,41.64,41.69,621400.0,32.0537,32.0922,32.0537,32.0922,621400.0
2013-10-03 15:40:00,41.69,41.69,41.63,41.65,455400.0,32.0922,32.0922,32.046,32.0614,455400.0
2013-10-03 15:45:00,41.66,41.67,41.62,41.64,638300.0,32.0691,32.0768,32.0383,32.0537,638300.0
2013-10-03 15:50:00,41.63,41.65,41.62,41.65,1131300.0,32.046,32.0614,32.0383,32.0614,1131300.0
2013-10-03 15:55:00,41.65,41.65,41.54,41.58,2414300.0,32.0614,32.0614,31.9767,32.0075,2414300.0
2013-10-04 09:30:00,41.67,41.68,41.6,41.63,575300.0,32.0768,32.0845,32.0229,32.046,575300.0
2013-10-04 09:35:00,41.63,41.7,41.63,41.67,654900.0,32.046,32.0999,32.046,32.0768,654900.0
2013-10-04 09:40:00,41.67,41.69,41.63,41.66,298200.0,32.0768,32.0922,32.046,32.0691,298200.0
2013-10-04 09:45:00,41.66,41.74,41.65,41.73,361400.0,32.0691,32.1307,32.0614,32.123,361400.0
2013-10-04 09:50:00,41.73,41.8,41.72,41.8,679600.0,32.123,32.1769,32.1153,32.1769,679600.0
2013-10-04 09:55:00,41.8,41.82,41.78,41.8,231400.0,32.1769,32.1923,32.1615,32.1769,231400.0
2013-10-04 10:00:00,41.8,41.83,41.79,41.83,687800.0,32.1769,32.2,32.1692,32.2,687800.0
2013-10-04 10:05:00,41.83,41.88,41.82,41.87,532700.0,32.2,32.2384,32.1923,32.2308,532700.0
2013-10-04 10:10:00,41.86,41.91,41.86,41.89,575600.0,32.2231,32.2615,32.2231,32.2461,575600.0
2013-10-04 10:15:00,41.89,41.9,41.87,41.87,353200.0,32.2461,32.2538,32.2308,32.2308,353200.0
2013-10-04 10:20:00,41.87,41.9,41.86,41.88,535800.0,32.2308,32.2538,32.2231,32.2384,535800.0
2013-10-04 10:25:00,41.88,41.91,41.87,41.89,324200.0,32.2384,32.2615,32.2308,32.2461,324200.0
2013-10-04 10:30:00,41.89,41.96,41.89,41.95,720900.0,32.2461,32.3,32.2461,32.2923,720900.0
2013-10-04 10:35:00,41.95,42.01,41.95,41.96,478400.0,32.2923,32.3385,32.2923,32.3,478400.0
2013-10-04 10:40:00,41.97,41.98,41.94,41.95,506000.0,32.3077,32.3154,32.2846,32.2923,506000.0
2013-10-04 10:45:00,41.94,41.97,41.93,41.93,136600.0,32.2846,32.3077,32.2769,32.2769,136600.0
2013-10-04 10:50:00,41.94,41.94,41.9,41.91,301700.0,32.2846,32.2846,32.2538,32.2615,301700.0
2013-10-04 10:55:00,41.91,41.91,41.88,41.91,255700.0,32.2615,32.2615,32.2384,32.2615,255700.0
2013-10-04 11:00:00,41.9,41.91,41.88,41.89,289100.0,32.2538,32.2615,32.2384,32.2461,289100.0
2013-10-04 11:05:00,41.89,41.91,41.82,41.83,603000.0,32.2461,32.2615,32.1923,32.2,603000.0
2013-10-04 11:10:00,41.83,41.88,41.82,41.84,491500.0,32.2,32.2384,32.1923,32.2077,491500.0
2013-10-04 11:15:00,41.83,41.88,41.83,41.88,223100.0,32.2,32.2384,32.2,32.2384,223100.0
2013-10-04 11:20:00,41.88,41.89,41.85,41.89,504100.0,32.2384,32.2461,32.2154,32.2461,504100.0
2013-10-04 11:25:00,41.88,41.9,41.88,41.88,264200.0,32.2384,32.2538,32.2384,32.2384,264200.0
2013-10-04 11:30:00,41.88,41.92,41.88,41.91,415400.0,32.2384,32.2692,32.2384,32.2615,415400.0
2013-10-04 11:35:00,41.9,41.93,41.88,41.92,279300.0,32.2538,32.2769,32.2384,32.2692,279300.0
2013-10-04 11:40:00,41.92,41.93,41.9,41.91,184800.0,32.2692,32.2769,32.2538,32.2615,184800.0
2013-10-04 11:45:00,41.92,41.97,41.9,41.96,213600.0,32.2692,32.3077,32.2538,32.3,213600.0
2013-10-04 11:50:00,41.96,41.99,41.96,41.96,616600.0,32.3,32.3231,32.3,32.3,616600.0
2013-10-04 11:55:00,41.96,41.98,41.95,41.98,110900.0,32.3,32.3154,32.2923,32.3154,110900.0
2013-10-04 12:00:00,41.98,41.99,41.95,41.96,146900.0,32.3154,32.3231,32.2923,32.3,146900.0
2013-10-04 12:05:00,41.96,41.97,41.94,41.94,157700.0,32.3,32.3077,32.2846,32.2846,157700.0
2013-10-04 12:10:00,41.94,41.97,41.94,41.96,134900.0,32.2846,32.3077,32.2846,32.3,134900.0
2013-10-04 12:15:00,41.97,42.01,41.97,42.01,466500.0,32.3077,32.3385,32.3077,32.3385,466500.0
2013-10-04 12:20:00,42.01,42.06,42.0,42.0,572400.0,32.3385,32.377,32.3308,32.3308,572400.0
2013-10-04 12:25:00,42.0,42.04,41.99,42.04,251700.0,32.3308,32.3616,32.3231,32.3616,251700.0
2013-10-04 12:30:00,42.03,42.04,42.01,42.02,238400.0,32.3539,32.3616,32.3385,32.3462,238400.0
2013-10-04 12:35:00,42.01,42.03,42.0,42.02,170700.0,32.3385,32.3539,32.3308,32.3462,170700.0
2013-10-04 12:40:00,42.03,42.06,42.02,42.03,141100.0,32.3539,32.377,32.3462,32.3539,141100.0
2013-10-04 12:45:00,42.04,42.04,42.0,42.02,153300.0,32.3616,32.3616,32.3308,32.3462,153300.0
2013-10-04 12:50:00,42.02,42.03,41.98,41.99,326100.0,32.3462,32.3539,32.3154,32.3231,326100.0
2013-10-04 12:55:00,41.99,42.01,41.98,42.0,90500.0,32.3231,32.3385,32.3154,32.3308,90500.0
2013-10-04 13:00:00,42.0,42.02,41.99,42.0,181500.0,32.3308,32.3462,32.3231,32.3308,181500.0
2013-10-04 13:05:00,41.99,42.02,41.98,42.02,313100.0,32.3231,32.3462,32.3154,32.3462,313100.0
2013-10-04 13:10:00,42.02,42.02,42.0,42.01,140900.0,32.3462,32.3462,32.3308,32.3385,140900.0
2013-10-04 13:15:00,42.01,42.02,42.0,42.02,294900.0,32.3385,32.3462,32.3308,32.3462,294900.0
2013-10-04 13:20:00,42.02,42.02,42.01,42.01,279400.0,32.3462,32.3462,32.3385,32.3385,279400.0
2013-10-04 13:25:00,42.01,42.02,42.01,42.02,211700.0,32.3385,32.3462,32.3385,32.3462,211700.0
2013-10-04 13:30:00,42.02,42.05,42.02,42.03,206500.0,32.3462,32.3693,32.3462,32.3539,206500.0
2013-10-04 13:35:00,42.04,42.07,42.04,42.06,1059500.0,32.3616,32.3847,32.3616,32.377,1059500.0
2013-10-04 13:40:00,42.06,42.07,42.05,42.06,343400.0,32.377,32.3847,32.3693,32.377,343400.0
2013-10-04 13:45:00,42.05,42.06,41.99,41.99,193200.0,32.3693,32.377,32.3231,32.3231,193200.0
2013-10-04 13:50:00,41.99,42.01,41.99,42.01,85500.0,32.3231,32.3385,32.3231,32.3385,85500.0
2013-10-04 13:55:00,42.0,42.01,42.0,42.01,146400.0,32.3308,32.3385,32.3308,32.3385,146400.0
2013-10-04 14:00:00,42.01,42.02,42.0,42.01,118400.0,32.3385,32.3462,32.3308,32.3385,118400.0
2013-10-04 14:05:00,42.02,42.04,42.01,42.04,359200.0,32.3462,32.3616,32.3385,32.3616,359200.0
2013-10-04 14:10:00,42.03,42.08,42.03,42.08,455500.0,32.3539,32.3924,32.3539,32.3924,455500.0
2013-10-04 14:15:00,42.08,42.09,42.06,42.07,134600.0,32.3924,32.4001,32.377,32.3847,134600.0
2013-10-04 14:20:00,42.06,42.06,42.0,42.02,331400.0,32.377,32.377,32.3308,32.3462,331400.0
2013-10-04 14:25:00,42.02,42.07,42.02,42.06,176700.0,32.3462,32.3847,32.3462,32.377,176700.0
2013-10-04 14:30:00,42.06,42.08,42.04,42.06,232900.0,32.377,32.3924,32.3616,32.377,232900.0
2013-10-04 14:35:00,42.07,42.09,42.06,42.08,214500.0,32.3847,32.4001,32.377,32.3924,214500.0
2013-10-04 14:40:00,42.08,42.09,42.06,42.06,85500.0,32.3924,32.4001,32.377,32.377,85500.0
2013-10-04 14:45:00,42.07,42.11,42.06,42.11,192400.0,32.3847,32.4155,32.377,32.4155,192400.0
2013-10-04 14:50:00,42.11,42.15,42.11,42.13,593000.0,32.4155,32.4463,32.4155,32.4309,593000.0
2013-10-04 14:55:00,42.12,42.13,42.1,42.11,397700.0,32.4232,32.4309,32.4078,32.4155,397700.0
2013-10-04 15:00:00,42.11,42.13,42.11,42.12,101700.0,32.4155,32.4309,32.4155,32.4232,101700.0
2013-10-04 15:05:00,42.12,42.13,42.11,42.12,381300.0,32.4232,32.4309,32.4155,32.4232,381300.0
2013-10-04 15:10:00,42.13,42.13,42.11,42.11,358000.0,32.4309,32.4309,32.4155,32.4155,358000.0
2013-10-04 15:15:00,42.11,42.12,42.02,42.05,807200.0,32.4155,32.4232,32.3462,32.3693,807200.0
2013-10-04 15:20:00,42.05,42.07,42.05,42.06,264700.0,32.3693,32.3847,32.3693,32.377,264700.0
2013-10-04 15:25:00,42.05,42.07,42.05,42.07,103900.0,32.3693,32.3847,32.3693,32.3847,103900.0
2013-10-04 15:30:00,42.07,42.07,42.03,42.04,249900.0,32.3847,32.3847,32.3539,32.3616,249900.0
2013-10-04 15:35:00,42.04,42.05,42.02,42.05,497600.0,32.3616,32.3693,32.3462,32.3693,497600.0
2013-10-04 15:40:00,42.05,42.05,41.99,42.0,361000.0,32.3693,32.3693,32.3231,32.3308,361000.0
2013-10-04 15:45:00,42.0,42.07,41.99,42.07,757600.0,32.3308,32.3847,32.3231,32.3847,757600.0
2013-10-04 15:50:00,42.07,42.07,42.04,42.05,717300.0,32.3847,32.3847,32.3616,32.3693,717300.0
2013-10-04 15:55:00,42.05,42.12,42.04,42.11,3952800.0,32.3693,32.4232,32.3616,32.4155,3952800.0
2013-10-07 09:30:00,41.56,41.61,41.54,41.58,1901900.0,31.9921,32.0306,31.9767,32.0075,1901900.0
2013-10-07 09:35:00,41.58,41.59,41.52,41.54,1638200.0,32.0075,32.0152,31.9613,31.9767,1638200.0
2013-10-07 09:40:00,41.54,41.68,41.53,41.68,1238800.0,31.9767,32.0845,31.969,32.0845,1238800.0
2013-10-07 09:45:00,41.68,41.72,41.65,41.72,1074600.0,32.0845,32.1153,32.0614,32.1153,1074600.0
2013-10-07 09:50:00,41.72,41.73,41.68,41.68,870100.0,32.1153,32.123,32.0845,32.0845,870100.0
2013-10-07 09:55:00,41.68,41.69,41.63,41.68,909700.0,32.0845,32.0922,32.046,32.0845,909700.0
2013-10-07 10:00:00,41.68,41.7,41.64,41.66,841500.0,32.0845,32.0999,32.0537,32.0691,841500.0
2013-10-07 10:05:00,41.66,41.77,41.66,41.77,965200.0,32.0691,32.1538,32.0691,32.1538,965200.0
2013-10-07 10:10:00,41.76,41.8,41.74,41.78,704400.0,32.1461,32.1769,32.1307,32.1615,704400.0
2013-10-07 10:15:00,41.77,41.8,41.75,41.77,593800.0,32.1538,32.1769,32.1384,32.1538,593800.0
2013-10-07 10:20:00,41.77,41.8,41.76,41.78,737800.0,32.1538,32.1769,32.1461,32.1615,737800.0
2013-10-07 10:25:00,41.78,41.79,41.75,41.75,636900.0,32.1615,32.1692,32.1384,32.1384,636900.0
2013-10-07 10:30:00,41.76,41.79,41.75,41.78,912800.0,32.1461,32.1692,32.1384,32.1615,912800.0
2013-10-07 10:35:00,41.78,41.79,41.77,41.77,1764800.0,32.1615,32.1692,32.1538,32.1538,1764800.0
2013-10-07 10:40:00,41.77,41.79,41.73,41.73,677600.0,32.1538,32.1692,32.123,32.123,677600.0
2013-10-07 10:45:00,41.73,41.76,41.73,41.74,404600.0,32.123,32.1461,32.123,32.1307,404600.0
2013-10-07 10:50:00,41.73,41.77,41.73,41.77,426200.0,32.123,32.1538,32.123,32.1538,426200.0
2013-10-07 10:55:00,41.76,41.78,41.75,41.77,442100.0,32.1461,32.1615,32.1384,32.1538,442100.0
2013-10-07 11:00:00,41.77,41.77,41.73,41.76,507600.0,32.1538,32.1538,32.123,32.1461,507600.0
2013-10-07 11:05:00,41.75,41.76,41.72,41.75,432400.0,32.1384,32.1461,32.1153,32.1384,432400.0
2013-10-07 11:10:00,41.74,41.78,41.74,41.76,359500.0,32.1307,32.1615,32.1307,32.1461,359500.0
2013-10-07 11:15:00,41.76,41.78,41.76,41.76,375700.0,32.1461,32.1615,32.1461,32.1461,375700.0
2013-10-07 11:20:00,41.76,41.79,41.76,41.78,472600.0,32.1461,32.1692,32.1461,32.1615,472600.0
2013-10-07 11:25:00,41.78,41.8,41.78,41.78,691300.0,32.1615,32.1769,32.1615,32.1615,691300.0
2013-10-07 11:30:00,41.78,41.82,41.77,41.8,355700.0,32.1615,32.1923,32.1538,32.1769,355700.0
2013-10-07 11:35:00,41.8,41.83,41.78,41.79,238100.0,32.1769,32.2,32.1615,32.1692,238100.0
2013-10-07 11:40:00,41.79,41.81,41.77,41.81,165500.0,32.1692,32.1846,32.1538,32.1846,165500.0
2013-10-07 11:45:00,41.81,41.84,41.8,41.84,333500.0,32.1846,32.2077,32.1769,32.2077,333500.0
2013-10-07 11:50:00,41.84,41.86,41.81,41.82,193300.0,32.2077,32.2231,32.1846,32.1923,193300.0
2013-10-07 11:55:00,41.82,41.85,41.82,41.84,137200.0,32.1923,32.2154,32.1923,32.2077,137200.0
2013-10-07 12:00:00,41.83,41.84,41.81,41.84,121600.0,32.2,32.2077,32.1846,32.2077,121600.0
2013-10-07 12:05:00,41.84,41.85,41.81,41.84,163000.0,32.2077,32.2154,32.1846,32.2077,163000.0
2013-10-07 12:10:00,41.83,41.85,41.83,41.84,87700.0,32.2,32.2154,32.2,32.2077,87700.0
2013-10-07 12:15:00,41.85,41.86,41.83,41.85,171700.0,32.2154,32.2231,32.2,32.2154,171700.0
2013-10-07 12:20:00,41.86,41.86,41.82,41.84,172900.0,32.2231,32.2231,32.1923,32.2077,172900.0
2013-10-07 12:25:00,41.84,41.84,41.8,41.8,238700.0,32.2077,32.2077,32.1769,32.1769,238700.0
2013-10-07 12:30:00,41.8,41.8,41.75,41.8,204800.0,32.1769,32.1769,32.1384,32.1769,204800.0
2013-10-07 12:35:00,41.8,41.8,41.78,41.79,64200.0,32.1769,32.1769,32.1615,32.1692,64200.0
2013-10-07 12:40:00,41.78,41.83,41.77,41.81,339200.0,32.1615,32.2,32.1538,32.1846,339200.0
2013-10-07 12:45:00,41.81,41.83,41.8,41.82,174700.0,32.1846,32.2,32.1769,32.1923,174700.0
2013-10-07 12:50:00,41.82,41.85,41.82,41.83,199300.0,32.1923,32.2154,32.1923,32.2,199300.0
2013-10-07 12:55:00,41.84,41.84,41.76,41.78,232000.0,32.2077,32.2077,32.1461,32.1615,232000.0
2013-10-07 13:00:00,41.78,41.82,41.77,41.8,361500.0,32.1615,32.1923,32.1538,32.1769,361500.0
2013-10-07 13:05:00,41.8,41.81,41.78,41.8,123300.0,32.1769,32.1846,32.1615,32.1769,123300.0
2013-10-07 13:10:00,41.8,41.85,41.8,41.83,199600.0,32.1769,32.2154,32.1769,32.2,199600.0
2013-10-07 13:15:00,41.82,41.86,41.8,41.82,195200.0,32.1923,32.2231,32.1769,32.1923,195200.0
2013-10-07 13:20:00,41.83,41.83,41.81,41.81,58600.0,32.2,32.2,32.1846,32.1846,58600.0
2013-10-07 13:25:00,41.81,41.82,41.8,41.82,112500.0,32.1846,32.1923,32.1769,32.1923,112500.0
2013-10-07 13:30:00,41.82,41.85,41.82,41.83,189400.0,32.1923,32.2154,32.1923,32.2,189400.0
2013-10-07 13:35:00,41.83,41.85,41.79,41.8,230900.0,32.2,32.2154,32.1692,32.1769,230900.0
2013-10-07 13:40:00,41.8,41.84,41.8,41.82,206600.0,32.1769,32.2077,32.1769,32.1923,206600.0
2013-10-07 13:45:00,41.83,41.85,41.82,41.83,242600.0,32.2,32.2154,32.1923,32.2,242600.0
2013-10-07 13:50:00,41.82,41.84,41.81,41.82,103400.0,32.1923,32.2077,32.1846,32.1923,103400.0
2013-10-07 13:55:00,41.81,41.89,41.81,41.89,284300.0,32.1846,32.2461,32.1846,32.2461,284300.0
2013-10-07 14:00:00,41.89,41.93,41.89,41.9,507800.0,32.2461,32.2769,32.2461,32.2538,507800.0
2013-10-07 14:05:00,41.91,41.91,41.82,41.84,387300.0,32.2615,32.2615,32.1923,32.2077,387300.0
2013-10-07 14:10:00,41.83,41.87,41.83,41.84,190500.0,32.2,32.2308,32.2,32.2077,190500.0
2013-10-07 14:15:00,41.84,41.85,41.81,41.84,217700.0,32.2077,32.2154,32.1846,32.2077,217700.0
2013-10-07 14:20:00,41.85,41.85,41.81,41.83,185800.0,32.2154,32.2154,32.1846,32.2,185800.0
2013-10-07 14:25:00,41.83,41.84,41.8,41.83,301600.0,32.2,32.2077,32.1769,32.2,301600.0
2013-10-07 14:30:00,41.83,41.84,41.82,41.83,206000.0,32.2,32.2077,32.1923,32.2,206000.0
2013-10-07 14:35:00,41.83,41.86,41.82,41.83,250600.0,32.2,32.2231,32.1923,32.2,250600.0
2013-10-07 14:40:00,41.83,41.84,41.78,41.78,298400.0,32.2,32.2077,32.1615,32.1615,298400.0
2013-10-07 14:45:00,41.78,41.82,41.77,41.81,292600.0,32.1615,32.1923,32.1538,32.1846,292600.0
2013-10-07 14:50:00,41.82,41.82,41.78,41.8,362800.0,32.1923,32.1923,32.1615,32.1769,362800.0
2013-10-07 14:55:00,41.81,41.83,41.81,41.83,235400.0,32.1846,32.2,32.1846,32.2,235400.0
2013-10-07 15:00:00,41.83,41.84,41.8,41.83,253300.0,32.2,32.2077,32.1769,32.2,253300.0
2013-10-07 15:05:00,41.83,41.83,41.79,41.82,486900.0,32.2,32.2,32.1692,32.1923,486900.0
2013-10-07 15:10:00,41.82,41.82,41.79,41.8,188800.0,32.1923,32.1923,32.1692,32.1769,188800.0
2013-10-07 15:15:00,41.8,41.8,41.77,41.79,264900.0,32.1769,32.1769,32.1538,32.1692,264900.0
2013-10-07 15:20:00,41.8,41.81,41.75,41.76,263300.0,32.1769,32.1846,32.1384,32.1461,263300.0
2013-10-07 15:25:00,41.76,41.78,41.75,41.76,563000.0,32.1461,32.1615,32.1384,32.1461,563000.0
2013-10-07 15:30:00,41.76,41.79,41.76,41.79,391800.0,32.1461,32.1692,32.1461,32.1692,391800.0
2013-10-07 15:35:00,41.79,41.79,41.73,41.74,875000.0,32.1692,32.1692,32.123,32.1307,875000.0
2013-10-07 15:40:00,41.75,41.75,41.7,41.71,992100.0,32.1384,32.1384,32.0999,32.1076,992100.0
2013-10-07 15:45:00,41.71,41.72,41.67,41.71,1033400.0,32.1076,32.1153,32.0768,32.1076,1033400.0
2013-10-07 15:50:00,41.71,41.73,41.68,41.73,977200.0,32.1076,32.123,32.0845,32.123,977200.0
2013-10-07 15:55:00,41.73,41.79,41.72,41.74,5839600.0,32.123,32.1692,32.1153,32.1307,5839600.0
2013-10-08 09:30:00,41.91,41.95,41.88,41.93,1079100.0,32.2615,32.2923,32.2384,32.2769,1079100.0
2013-10-08 09:35:00,41.93,41.93,41.81,41.81,1097800.0,32.2769,32.2769,32.1846,32.1846,1097800.0
2013-10-08 09:40:00,41.81,41.95,41.8,41.93,845900.0,32.1846,32.2923,32.1769,32.2769,845900.0
2013-10-08 09:45:00,41.94,41.95,41.92,41.94,868900.0,32.2846,32.2923,32.2692,32.2846,868900.0
2013-10-08 09:50:00,41.94,41.95,41.86,41.94,849100.0,32.2846,32.2923,32.2231,32.2846,849100.0
2013-10-08 09:55:00,41.94,41.96,41.9,41.92,636300.0,32.2846,32.3,32.2538,32.2692,636300.0
2013-10-08 10:00:00,41.92,41.94,41.85,41.89,1078600.0,32.2692,32.2846,32.2154,32.2461,1078600.0
2013-10-08 10:05:00,41.89,41.93,41.86,41.88,1023200.0,32.2461,32.2769,32.2231,32.2384,1023200.0
2013-10-08 10:10:00,41.87,41.92,41.86,41.89,440600.0,32.2308,32.2692,32.2231,32.2461,440600.0
2013-10-08 10:15:00,41.89,41.94,41.88,41.9,542100.0,32.2461,32.2846,32.2384,32.2538,542100.0
2013-10-08 10:20:00,41.9,41.91,41.87,41.88,720700.0,32.2538,32.2615,32.2308,32.2384,720700.0
2013-10-08 10:25:00,41.88,41.92,41.87,41.89,1011600.0,32.2384,32.2692,32.2308,32.2461,1011600.0
2013-10-08 10:30:00,41.9,41.9,41.84,41.86,366800.0,32.2538,32.2538,32.2077,32.2231,366800.0
2013-10-08 10:35:00,41.85,41.87,41.83,41.83,379500.0,32.2154,32.2308,32.2,32.2,379500.0
2013-10-08 10:40:00,41.83,41.87,41.82,41.87,330200.0,32.2,32.2308,32.1923,32.2308,330200.0
2013-10-08 10:45:00,41.88,41.88,41.77,41.78,967900.0,32.2384,32.2384,32.1538,32.1615,967900.0
2013-10-08 10:50:00,41.77,41.79,41.72,41.78,1178300.0,32.1538,32.1692,32.1153,32.1615,1178300.0
2013-10-08 10:55:00,41.77,41.78,41.73,41.76,566800.0,32.1538,32.1615,32.123,32.1461,566800.0
2013-10-08 11:00:00,41.76,41.77,41.66,41.67,972800.0,32.1461,32.1538,32.0691,32.0768,972800.0
2013-10-08 11:05:00,41.68,41.78,41.67,41.78,1116500.0,32.0845,32.1615,32.0768,32.1615,1116500.0
2013-10-08 11:10:00,41.78,41.79,41.75,41.76,396100.0,32.1615,32.1692,32.1384,32.1461,396100.0
2013-10-08 11:15:00,41.75,41.76,41.69,41.71,425600.0,32.1384,32.1461,32.0922,32.1076,425600.0
2013-10-08 11:20:00,41.72,41.74,41.69,41.72,276200.0,32.1153,32.1307,32.0922,32.1153,276200.0
2013-10-08 11:25:00,41.72,41.74,41.69,41.7,175800.0,32.1153,32.1307,32.0922,32.0999,175800.0
2013-10-08 11:30:00,41.7,41.7,41.64,41.65,578000.0,32.0999,32.0999,32.0537,32.0614,578000.0
2013-10-08 11:35:00,41.65,41.67,41.62,41.62,333400.0,32.0614,32.0768,32.0383,32.0383,333400.0
2013-10-08 11:40:00,41.62,41.64,41.61,41.62,308900.0,32.0383,32.0537,32.0306,32.0383,308900.0
2013-10-08 11:45:00,41.62,41.63,41.54,41.55,1651100.0,32.0383,32.046,31.9767,31.9844,1651100.0
2013-10-08 11:50:00,41.56,41.61,41.56,41.59,888100.0,31.9921,32.0306,31.9921,32.0152,888100.0
2013-10-08 11:55:00,41.59,41.61,41.58,41.6,827200.0,32.0152,32.0306,32.0075,32.0229,827200.0
2013-10-08 12:00:00,41.6,41.62,41.58,41.61,544700.0,32.0229,32.0383,32.0075,32.0306,544700.0
2013-10-08 12:05:00,41.62,41.62,41.57,41.62,559400.0,32.0383,32.0383,31.9998,32.0383,559400.0
2013-10-08 12:10:00,41.62,41.63,41.58,41.6,602600.0,32.0383,32.046,32.0075,32.0229,602600.0
2013-10-08 12:15:00,41.59,41.6,41.56,41.56,385300.0,32.0152,32.0229,31.9921,31.9921,385300.0
2013-10-08 12:20:00,41.56,41.57,41.5,41.51,1398600.0,31.9921,31.9998,31.9459,31.9536,1398600.0
2013-10-08 12:25:00,41.5,41.5,41.45,41.45,1306000.0,31.9459,31.9459,31.9074,31.9074,1306000.0
2013-10-08 12:30:00,41.45,41.46,41.38,41.38,1070500.0,31.9074,31.9151,31.8536,31.8536,1070500.0
2013-10-08 12:35:00,41.38,41.44,41.37,41.41,945900.0,31.8536,31.8997,31.8459,31.8767,945900.0
2013-10-08 12:40:00,41.41,41.48,41.39,41.48,1101800.0,31.8767,31.9305,31.8613,31.9305,1101800.0
2013-10-08 12:45:00,41.47,41.52,41.47,41.51,448100.0,31.9228,31.9613,31.9228,31.9536,448100.0
2013-10-08 12:50:00,41.51,41.51,41.45,41.46,466000.0,31.9536,31.9536,31.9074,31.9151,466000.0
2013-10-08 12:55:00,41.46,41.5,41.45,41.49,629400.0,31.9151,31.9459,31.9074,31.9382,629400.0
2013-10-08 13:00:00,41.49,41.53,41.48,41.5,417000.0,31.9382,31.969,31.9305,31.9459,417000.0
2013-10-08 13:05:00,41.5,41.5,41.46,41.46,504500.0,31.9459,31.9459,31.9151,31.9151,504500.0
2013-10-08 13:10:00,41.46,41.48,41.44,41.45,649600.0,31.9151,31.9305,31.8997,31.9074,649600.0
2013-10-08 13:15:00,41.45,41.46,41.42,41.44,316600.0,31.9074,31.9151,31.8843,31.8997,316600.0
2013-10-08 13:20:00,41.44,41.48,41.42,41.46,282900.0,31.8997,31.9305,31.8843,31.9151,282900.0
2013-10-08 13:25:00,41.46,41.5,41.45,41.5,551600.0,31.9151,31.9459,31.9074,31.9459,551600.0
2013-10-08 13:30:00,41.49,41.52,41.48,41.5,367900.0,31.9382,31.9613,31.9305,31.9459,367900.0
2013-10-08 13:35:00,41.5,41.5,41.46,41.48,225400.0,31.9459,31.9459,31.9151,31.9305,225400.0
2013-10-08 13:40:00,41.48,41.5,41.44,41.47,332800.0,31.9305,31.9459,31.8997,31.9228,332800.0
2013-10-08 13:45:00,41.47,41.48,41.42,41.44,192300.0,31.9228,31.9305,31.8843,31.8997,192300.0
2013-10-08 13:50:00,41.44,41.47,41.44,41.45,95000.0,31.8997,31.9228,31.8997,31.9074,95000.0
2013-10-08 13:55:00,41.46,41.48,41.41,41.41,595700.0,31.9151,31.9305,31.8767,31.8767,595700.0
2013-10-08 14:00:00,41.41,41.42,41.39,41.42,415200.0,31.8767,31.8843,31.8613,31.8843,415200.0
2013-10-08 14:05:00,41.42,41.43,41.4,41.41,358900.0,31.8843,31.892,31.869,31.8767,358900.0
2013-10-08 14:10:00,41.42,41.44,41.39,41.4,1495700.0,31.8843,31.8997,31.8613,31.869,1495700.0
2013-10-08 14:15:00,41.4,41.41,41.33,41.36,993000.0,31.869,31.8767,31.8151,31.8382,993000.0
2013-10-08 14:20:00,41.37,41.46,41.33,41.44,629300.0,31.8459,31.9151,31.8151,31.8997,629300.0
2013-10-08 14:25:00,41.44,41.45,41.39,41.42,2330600.0,31.8997,31.9074,31.8613,31.8843,2330600.0
2013-10-08 14:30:00,41.43,41.45,41.39,41.4,341900.0,31.892,31.9074,31.8613,31.869,341900.0
2013-10-08 14:35:00,41.4,41.4,41.36,41.38,349300.0,31.869,31.869,31.8382,31.8536,349300.0
2013-10-08 14:40:00,41.39,41.4,41.36,41.39,234600.0,31.8613,31.869,31.8382,31.8613,234600.0
2013-10-08 14:45:00,41.4,41.41,41.35,41.38,220500.0,31.869,31.8767,31.8305,31.8536,220500.0
2013-10-08 14:50:00,41.38,41.39,41.33,41.35,584600.0,31.8536,31.8613,31.8151,31.8305,584600.0
2013-10-08 14:55:00,41.35,41.42,41.31,41.41,579000.0,31.8305,31.8843,31.7997,31.8767,579000.0
2013-10-08 15:00:00,41.41,41.44,41.38,41.4,509000.0,31.8767,31.8997,31.8536,31.869,509000.0
2013-10-08 15:05:00,41.39,41.42,41.36,41.36,326600.0,31.8613,31.8843,31.8382,31.8382,326600.0
2013-10-08 15:10:00,41.36,41.38,41.34,41.35,263000.0,31.8382,31.8536,31.8228,31.8305,263000.0
2013-10-08 15:15:00,41.35,41.42,41.34,41.41,345700.0,31.8305,31.8843,31.8228,31.8767,345700.0
2013-10-08 15:20:00,41.41,41.52,41.41,41.51,969200.0,31.8767,31.9613,31.8767,31.9536,969200.0
2013-10-08 15:25:00,41.51,41.52,41.49,41.51,457400.0,31.9536,31.9613,31.9382,31.9536,457400.0
2013-10-08 15:30:00,41.51,41.53,41.46,41.46,483900.0,31.9536,31.969,31.9151,31.9151,483900.0
2013-10-08 15:35:00,41.46,41.47,41.41,41.44,650000.0,31.9151,31.9228,31.8767,31.8997,650000.0
2013-10-08 15:40:00,41.45,41.47,41.42,41.43,389200.0,31.9074,31.9228,31.8843,31.892,389200.0
2013-10-08 15:45:00,41.43,41.43,41.37,41.38,1068600.0,31.892,31.892,31.8459,31.8536,1068600.0
2013-10-08 15:50:00,41.38,41.41,41.37,41.38,1090800.0,31.8536,31.8767,31.8459,31.8536,1090800.0
2013-10-08 15:55:00,41.38,41.39,41.31,41.34,3471900.0,31.8536,31.8613,31.7997,31.8228,3471900.0
2013-10-09 09:30:00,41.64,41.67,41.54,41.55,1245800.0,32.0537,32.0768,31.9767,31.9844,1245800.0
2013-10-09 09:35:00,41.55,41.59,41.53,41.57,730100.0,31.9844,32.0152,31.969,31.9998,730100.0
2013-10-09 09:40:00,41.57,41.58,41.47,41.51,1263300.0,31.9998,32.0075,31.9228,31.9536,1263300.0
2013-10-09 09:45:00,41.51,41.55,41.48,41.48,639200.0,31.9536,31.9844,31.9305,31.9305,639200.0
2013-10-09 09:50:00,41.48,41.49,41.45,41.47,986300.0,31.9305,31.9382,31.9074,31.9228,986300.0
2013-10-09 09:55:00,41.48,41.6,41.47,41.59,631100.0,31.9305,32.0229,31.9228,32.0152,631100.0
2013-10-09 10:00:00,41.59,41.6,41.49,41.52,601000.0,32.0152,32.0229,31.9382,31.9613,601000.0
2013-10-09 10:05:00,41.51,41.55,41.47,41.51,493100.0,31.9536,31.9844,31.9228,31.9536,493100.0
2013-10-09 10:10:00,41.52,41.52,41.45,41.52,911100.0,31.9613,31.9613,31.9074,31.9613,911100.0
2013-10-09 10:15:00,41.52,41.58,41.52,41.57,962300.0,31.9613,32.0075,31.9613,31.9998,962300.0
2013-10-09 10:20:00,41.57,41.66,41.55,41.65,924200.0,31.9998,32.0691,31.9844,32.0614,924200.0
2013-10-09 10:25:00,41.65,41.67,41.59,41.6,874200.0,32.0614,32.0768,32.0152,32.0229,874200.0
2013-10-09 10:30:00,41.6,41.68,41.58,41.65,1231300.0,32.0229,32.0845,32.0075,32.0614,1231300.0
2013-10-09 10:35:00,41.64,41.65,41.61,41.62,490300.0,32.0537,32.0614,32.0306,32.0383,490300.0
2013-10-09 10:40:00,41.63,41.65,41.6,41.62,580500.0,32.046,32.0614,32.0229,32.0383,580500.0
2013-10-09 10:45:00,41.61,41.63,41.53,41.6,907300.0,32.0306,32.046,31.969,32.0229,907300.0
2013-10-09 10:50:00,41.59,41.61,41.51,41.55,400700.0,32.0152,32.0306,31.9536,31.9844,400700.0
2013-10-09 10:55:00,41.55,41.55,41.5,41.5,248400.0,31.9844,31.9844,31.9459,31.9459,248400.0
2013-10-09 11:00:00,41.5,41.56,41.5,41.55,402200.0,31.9459,31.9921,31.9459,31.9844,402200.0
2013-10-09 11:05:00,41.55,41.58,41.48,41.48,1148700.0,31.9844,32.0075,31.9305,31.9305,1148700.0
2013-10-09 11:10:00,41.48,41.48,41.44,41.45,927200.0,31.9305,31.9305,31.8997,31.9074,927200.0
2013-10-09 11:15:00,41.45,41.45,41.38,41.38,324100.0,31.9074,31.9074,31.8536,31.8536,324100.0
2013-10-09 11:20:00,41.38,41.4,41.31,41.33,992500.0,31.8536,31.869,31.7997,31.8151,992500.0
2013-10-09 11:25:00,41.32,41.39,41.32,41.37,440300.0,31.8074,31.8613,31.8074,31.8459,440300.0
2013-10-09 11:30:00,41.37,41.46,41.37,41.44,388500.0,31.8459,31.9151,31.8459,31.8997,388500.0
2013-10-09 11:35:00,41.43,41.45,41.4,41.41,260600.0,31.892,31.9074,31.869,31.8767,260600.0
2013-10-09 11:40:00,41.41,41.44,41.39,41.43,248900.0,31.8767,31.8997,31.8613,31.892,248900.0
2013-10-09 11:45:00,41.44,41.52,41.44,41.52,380000.0,31.8997,31.9613,31.8997,31.9613,380000.0
2013-10-09 11:50:00,41.52,41.53,41.49,41.52,1238800.0,31.9613,31.969,31.9382,31.9613,1238800.0
2013-10-09 11:55:00,41.52,41.57,41.52,41.55,518200.0,31.9613,31.9998,31.9613,31.9844,518200.0
2013-10-09 12:00:00,41.54,41.59,41.54,41.55,486800.0,31.9767,32.0152,31.9767,31.9844,486800.0
2013-10-09 12:05:00,41.54,41.56,41.51,41.53,352800.0,31.9767,31.9921,31.9536,31.969,352800.0
2013-10-09 12:10:00,41.53,41.56,41.52,41.54,474500.0,31.969,31.9921,31.9613,31.9767,474500.0
2013-10-09 12:15:00,41.54,41.57,41.52,41.54,324700.0,31.9767,31.9998,31.9613,31.9767,324700.0
2013-10-09 12:20:00,41.52,41.54,41.47,41.47,636400.0,31.9613,31.9767,31.9228,31.9228,636400.0
2013-10-09 12:25:00,41.48,41.49,41.45,41.47,488900.0,31.9305,31.9382,31.9074,31.9228,488900.0
2013-10-09 12:30:00,41.46,41.52,41.46,41.51,167700.0,31.9151,31.9613,31.9151,31.9536,167700.0
2013-10-09 12:35:00,41.52,41.54,41.49,41.51,264900.0,31.9613,31.9767,31.9382,31.9536,264900.0
2013-10-09 12:40:00,41.52,41.53,41.49,41.5,381900.0,31.9613,31.969,31.9382,31.9459,381900.0
2013-10-09 12:45:00,41.5,41.5,41.42,41.43,1219500.0,31.9459,31.9459,31.8843,31.892,1219500.0
2013-10-09 12:50:00,41.43,41.45,41.41,41.43,795300.0,31.892,31.9074,31.8767,31.892,795300.0
2013-10-09 12:55:00,41.42,41.43,41.38,41.39,449600.0,31.8843,31.892,31.8536,31.8613,449600.0
2013-10-09 13:00:00,41.4,41.45,41.4,41.45,1033900.0,31.869,31.9074,31.869,31.9074,1033900.0
2013-10-09 13:05:00,41.45,41.45,41.43,41.44,251400.0,31.9074,31.9074,31.892,31.8997,251400.0
2013-10-09 13:10:00,41.44,41.53,41.43,41.53,944600.0,31.8997,31.969,31.892,31.969,944600.0
2013-10-09 13:15:00,41.53,41.55,41.51,41.53,709100.0,31.969,31.9844,31.9536,31.969,709100.0
2013-10-09 13:20:00,41.53,41.6,41.52,41.59,778600.0,31.969,32.0229,31.9613,32.0152,778600.0
2013-10-09 13:25:00,41.59,41.64,41.58,41.6,1075900.0,32.0152,32.0537,32.0075,32.0229,1075900.0
2013-10-09 13:30:00,41.59,41.63,41.57,41.59,1229600.0,32.0152,32.046,31.9998,32.0152,1229600.0
2013-10-09 13:35:00,41.59,41.6,41.55,41.55,452400.0,32.0152,32.0229,31.9844,31.9844,452400.0
2013-10-09 13:40:00,41.55,41.6,41.54,41.57,669400.0,31.9844,32.0229,31.9767,31.9998,669400.0
2013-10-09 13:45:00,41.57,41.63,41.57,41.58,485300.0,31.9998,32.046,31.9998,32.0075,485300.0
2013-10-09 13:50:00,41.58,41.64,41.57,41.64,1045400.0,32.0075,32.0537,31.9998,32.0537,1045400.0
2013-10-09 13:55:00,41.63,41.65,41.61,41.62,378300.0,32.046,32.0614,32.0306,32.0383,378300.0
2013-10-09 14:00:00,41.62,41.65,41.49,41.61,3352500.0,32.0383,32.0614,31.9382,32.0306,3352500.0
2013-10-09 14:05:00,41.6,41.67,41.56,41.63,808000.0,32.0229,32.0768,31.9921,32.046,808000.0
2013-10-09 14:10:00,41.64,41.64,41.55,41.56,533900.0,32.0537,32.0537,31.9844,31.9921,533900.0
2013-10-09 14:15:00,41.56,41.62,41.52,41.61,626700.0,31.9921,32.0383,31.9613,32.0306,626700.0
2013-10-09 14:20:00,41.6,41.68,41.59,41.61,767500.0,32.0229,32.0845,32.0152,32.0306,767500.0
2013-10-09 14:25:00,41.62,41.66,41.59,41.66,291400.0,32.0383,32.0691,32.0152,32.0691,291400.0
2013-10-09 14:30:00,41.66,41.73,41.65,41.71,578100.0,32.0691,32.123,32.0614,32.1076,578100.0
2013-10-09 14:35:00,41.71,41.72,41.65,41.72,1195300.0,32.1076,32.1153,32.0614,32.1153,1195300.0
2013-10-09 14:40:00,41.73,41.74,41.68,41.7,648000.0,32.123,32.1307,32.0845,32.0999,648000.0
2013-10-09 14:45:00,41.69,41.7,41.64,41.69,256400.0,32.0922,32.0999,32.0537,32.0922,256400.0
2013-10-09 14:50:00,41.68,41.73,41.67,41.7,249100.0,32.0845,32.123,32.0768,32.0999,249100.0
2013-10-09 14:55:00,41.7,41.76,41.69,41.74,334000.0,32.0999,32.1461,32.0922,32.1307,334000.0
2013-10-09 15:00:00,41.74,41.8,41.74,41.79,1283800.0,32.1307,32.1769,32.1307,32.1692,1283800.0
2013-10-09 15:05:00,41.79,41.79,41.73,41.76,279200.0,32.1692,32.1692,32.123,32.1461,279200.0
2013-10-09 15:10:00,41.77,41.77,41.74,41.76,202100.0,32.1538,32.1538,32.1307,32.1461,202100.0
2013-10-09 15:15:00,41.75,41.76,41.72,41.72,607300.0,32.1384,32.1461,32.1153,32.1153,607300.0
2013-10-09 15:20:00,41.72,41.74,41.7,41.73,225900.0,32.1153,32.1307,32.0999,32.123,225900.0
2013-10-09 15:25:00,41.73,41.79,41.72,41.77,760800.0,32.123,32.1692,32.1153,32.1538,760800.0
2013-10-09 15:30:00,41.76,41.84,41.76,41.8,691200.0,32.1461,32.2077,32.1461,32.1769,691200.0
2013-10-09 15:35:00,41.81,41.82,41.72,41.75,820300.0,32.1846,32.1923,32.1153,32.1384,820300.0
2013-10-09 15:40:00,41.76,41.77,41.72,41.73,1103800.0,32.1461,32.1538,32.1153,32.123,1103800.0
2013-10-09 15:45:00,41.72,41.73,41.63,41.67,1198800.0,32.1153,32.123,32.046,32.0768,1198800.0
2013-10-09 15:50:00,41.67,41.75,41.64,41.74,1941300.0,32.0768,32.1384,32.0537,32.1307,1941300.0
2013-10-09 15:55:00,41.74,41.76,41.63,41.64,3534900.0,32.1307,32.1461,32.046,32.0537,3534900.0
2013-10-10 09:30:00,42.19,42.23,42.15,42.22,2425800.0,32.4771,32.5079,32.4463,32.5002,2425800.0
2013-10-10 09:35:00,42.23,42.28,42.19,42.26,3178500.0,32.5079,32.5464,32.4771,32.531,3178500.0
2013-10-10 09:40:00,42.26,42.32,42.26,42.3,1626300.0,32.531,32.5772,32.531,32.5618,1626300.0
2013-10-10 09:45:00,42.3,42.32,42.24,42.26,1359100.0,32.5618,32.5772,32.5156,32.531,1359100.0
2013-10-10 09:50:00,42.26,42.32,42.22,42.27,868000.0,32.531,32.5772,32.5002,32.5387,868000.0
2013-10-10 09:55:00,42.27,42.35,42.27,42.35,1875500.0,32.5387,32.6002,32.5387,32.6002,1875500.0
2013-10-10 10:00:00,42.34,42.39,42.33,42.38,930500.0,32.5925,32.631,32.5849,32.6233,930500.0
2013-10-10 10:05:00,42.38,42.4,42.35,42.4,1849600.0,32.6233,32.6387,32.6002,32.6387,1849600.0
2013-10-10 10:10:00,42.4,42.42,42.35,42.39,2693700.0,32.6387,32.6541,32.6002,32.631,2693700.0
2013-10-10 10:15:00,42.39,42.4,42.37,42.38,877400.0,32.631,32.6387,32.6156,32.6233,877400.0
2013-10-10 10:20:00,42.38,42.4,42.37,42.37,366000.0,32.6233,32.6387,32.6156,32.6156,366000.0
2013-10-10 10:25:00,42.37,42.38,42.34,42.38,1245200.0,32.6156,32.6233,32.5925,32.6233,1245200.0
2013-10-10 10:30:00,42.38,42.39,42.36,42.39,507500.0,32.6233,32.631,32.6079,32.631,507500.0
2013-10-10 10:35:00,42.39,42.48,42.38,42.48,2448800.0,32.631,32.7003,32.6233,32.7003,2448800.0
2013-10-10 10:40:00,42.48,42.51,42.48,42.49,1269000.0,32.7003,32.7234,32.7003,32.708,1269000.0
2013-10-10 10:45:00,42.49,42.54,42.48,42.51,1552300.0,32.708,32.7465,32.7003,32.7234,1552300.0
2013-10-10 10:50:00,42.51,42.54,42.47,42.48,581900.0,32.7234,32.7465,32.6926,32.7003,581900.0
2013-10-10 10:55:00,42.48,42.49,42.37,42.39,1478500.0,32.7003,32.708,32.6156,32.631,1478500.0
2013-10-10 11:00:00,42.38,42.4,42.31,42.34,722100.0,32.6233,32.6387,32.5695,32.5925,722100.0
2013-10-10 11:05:00,42.34,42.37,42.33,42.36,512000.0,32.5925,32.6156,32.5849,32.6079,512000.0
2013-10-10 11:10:00,42.36,42.41,42.35,42.38,699300.0,32.6079,32.6464,32.6002,32.6233,699300.0
2013-10-10 11:15:00,42.38,42.39,42.34,42.35,952000.0,32.6233,32.631,32.5925,32.6002,952000.0
2013-10-10 11:20:00,42.36,42.42,42.33,42.33,1075000.0,32.6079,32.6541,32.5849,32.5849,1075000.0
2013-10-10 11:25:00,42.33,42.39,42.32,42.39,806400.0,32.5849,32.631,32.5772,32.631,806400.0
2013-10-10 11:30:00,42.39,42.45,42.36,42.45,396000.0,32.631,32.6772,32.6079,32.6772,396000.0
2013-10-10 11:35:00,42.45,42.51,42.44,42.49,761600.0,32.6772,32.7234,32.6695,32.708,761600.0
2013-10-10 11:40:00,42.5,42.5,42.45,42.47,572300.0,32.7157,32.7157,32.6772,32.6926,572300.0
2013-10-10 11:45:00,42.48,42.53,42.47,42.52,625900.0,32.7003,32.7388,32.6926,32.7311,625900.0
2013-10-10 11:50:00,42.52,42.53,42.49,42.51,268000.0,32.7311,32.7388,32.708,32.7234,268000.0
2013-10-10 11:55:00,42.52,42.57,42.52,42.54,1393500.0,32.7311,32.7696,32.7311,32.7465,1393500.0
2013-10-10 12:00:00,42.54,42.56,42.52,42.53,349300.0,32.7465,32.7619,32.7311,32.7388,349300.0
2013-10-10 12:05:00,42.52,42.55,42.52,42.53,221600.0,32.7311,32.7542,32.7311,32.7388,221600.0
2013-10-10 12:10:00,42.53,42.56,42.52,42.53,427400.0,32.7388,32.7619,32.7311,32.7388,427400.0
2013-10-10 12:15:00,42.54,42.55,42.51,42.53,174500.0,32.7465,32.7542,32.7234,32.7388,174500.0
2013-10-10 12:20:00,42.52,42.52,42.5,42.52,273600.0,32.7311,32.7311,32.7157,32.7311,273600.0
2013-10-10 12:25:00,42.52,42.52,42.49,42.51,735400.0,32.7311,32.7311,32.708,32.7234,735400.0
2013-10-10 12:30:00,42.51,42.55,42.51,42.54,529100.0,32.7234,32.7542,32.7234,32.7465,529100.0
2013-10-10 12:35:00,42.54,42.56,42.52,42.53,719300.0,32.7465,32.7619,32.7311,32.7388,719300.0
2013-10-10 12:40:00,42.53,42.54,42.5,42.51,588100.0,32.7388,32.7465,32.7157,32.7234,588100.0
2013-10-10 12:45:00,42.51,42.52,42.5,42.51,428900.0,32.7234,32.7311,32.7157,32.7234,428900.0
2013-10-10 12:50:00,42.51,42.52,42.49,42.51,307900.0,32.7234,32.7311,32.708,32.7234,307900.0
2013-10-10 12:55:00,42.5,42.51,42.48,42.51,455200.0,32.7157,32.7234,32.7003,32.7234,455200.0
2013-10-10 13:00:00,42.5,42.51,42.43,42.43,802400.0,32.7157,32.7234,32.6618,32.6618,802400.0
2013-10-10 13:05:00,42.43,42.44,42.4,42.42,661400.0,32.6618,32.6695,32.6387,32.6541,661400.0
2013-10-10 13:10:00,42.42,42.47,42.42,42.45,445900.0,32.6541,32.6926,32.6541,32.6772,445900.0
2013-10-10 13:15:00,42.45,42.45,42.41,42.42,264900.0,32.6772,32.6772,32.6464,32.6541,264900.0
2013-10-10 13:20:00,42.41,42.44,42.38,42.39,756000.0,32.6464,32.6695,32.6233,32.631,756000.0
2013-10-10 13:25:00,42.39,42.41,42.37,42.38,865700.0,32.631,32.6464,32.6156,32.6233,865700.0
2013-10-10 13:30:00,42.38,42.38,42.35,42.37,437000.0,32.6233,32.6233,32.6002,32.6156,437000.0
2013-10-10 13:35:00,42.36,42.39,42.34,42.39,418800.0,32.6079,32.631,32.5925,32.631,418800.0
2013-10-10 13:40:00,42.39,42.42,42.37,42.41,302000.0,32.631,32.6541,32.6156,32.6464,302000.0
2013-10-10 13:45:00,42.41,42.43,42.39,42.43,106500.0,32.6464,32.6618,32.631,32.6618,106500.0
2013-10-10 13:50:00,42.43,42.5,42.43,42.5,770100.0,32.6618,32.7157,32.6618,32.7157,770100.0
2013-10-10 13:55:00,42.5,42.52,42.49,42.49,439300.0,32.7157,32.7311,32.708,32.708,439300.0
2013-10-10 14:00:00,42.49,42.5,42.45,42.46,275700.0,32.708,32.7157,32.6772,32.6849,275700.0
2013-10-10 14:05:00,42.46,42.47,42.38,42.41,417000.0,32.6849,32.6926,32.6233,32.6464,417000.0
2013-10-10 14:10:00,42.41,42.42,42.37,42.41,356000.0,32.6464,32.6541,32.6156,32.6464,356000.0
2013-10-10 14:15:00,42.42,42.45,42.41,42.41,374200.0,32.6541,32.6772,32.6464,32.6464,374200.0
2013-10-10 14:20:00,42.4,42.44,42.38,42.43,539100.0,32.6387,32.6695,32.6233,32.6618,539100.0
2013-10-10 14:25:00,42.43,42.44,42.4,42.41,204900.0,32.6618,32.6695,32.6387,32.6464,204900.0
2013-10-10 14:30:00,42.41,42.44,42.38,42.43,262700.0,32.6464,32.6695,32.6233,32.6618,262700.0
2013-10-10 14:35:00,42.44,42.45,42.42,42.42,309200.0,32.6695,32.6772,32.6541,32.6541,309200.0
2013-10-10 14:40:00,42.43,42.45,42.41,42.41,298400.0,32.6618,32.6772,32.6464,32.6464,298400.0
2013-10-10 14:45:00,42.41,42.43,42.38,42.39,345900.0,32.6464,32.6618,32.6233,32.631,345900.0
2013-10-10 14:50:00,42.39,42.41,42.37,42.4,442900.0,32.631,32.6464,32.6156,32.6387,442900.0
2013-10-10 14:55:00,42.4,42.42,42.39,42.42,428300.0,32.6387,32.6541,32.631,32.6541,428300.0
2013-10-10 15:00:00,42.42,42.55,42.41,42.55,1168800.0,32.6541,32.7542,32.6464,32.7542,1168800.0
2013-10-10 15:05:00,42.55,42.66,42.55,42.65,2708500.0,32.7542,32.8389,32.7542,32.8312,2708500.0
2013-10-10 15:10:00,42.65,42.72,42.63,42.7,771300.0,32.8312,32.8851,32.8158,32.8697,771300.0
2013-10-10 15:15:00,42.7,42.71,42.63,42.65,1161300.0,32.8697,32.8774,32.8158,32.8312,1161300.0
2013-10-10 15:20:00,42.65,42.67,42.61,42.66,908100.0,32.8312,32.8466,32.8004,32.8389,908100.0
2013-10-10 15:25:00,42.66,42.69,42.64,42.66,614800.0,32.8389,32.862,32.8235,32.8389,614800.0
2013-10-10 15:30:00,42.67,42.69,42.63,42.63,1025800.0,32.8466,32.862,32.8158,32.8158,1025800.0
2013-10-10 15:35:00,42.64,42.65,42.62,42.63,696900.0,32.8235,32.8312,32.8081,32.8158,696900.0
2013-10-10 15:40:00,42.63,42.64,42.61,42.62,879200.0,32.8158,32.8235,32.8004,32.8081,879200.0
2013-10-10 15:45:00,42.62,42.65,42.59,42.62,1728800.0,32.8081,32.8312,32.785,32.8081,1728800.0
2013-10-10 15:50:00,42.62,42.64,42.61,42.64,1871900.0,32.8081,32.8235,32.8004,32.8235,1871900.0
2013-10-10 15:55:00,42.64,42.67,42.61,42.64,6857400.0,32.8235,32.8466,32.8004,32.8235,6857400.0
2013-10-11 09:30:00,42.46,42.49,42.39,42.45,816100.0,32.6849,32.708,32.631,32.6772,816100.0
2013-10-11 09:35:00,42.44,42.53,42.44,42.52,980800.0,32.6695,32.7388,32.6695,32.7311,980800.0
2013-10-11 09:40:00,42.52,42.58,42.5,42.57,1047200.0,32.7311,32.7773,32.7157,32.7696,1047200.0
2013-10-11 09:45:00,42.57,42.62,42.56,42.61,876300.0,32.7696,32.8081,32.7619,32.8004,876300.0
2013-10-11 09:50:00,42.62,42.64,42.6,42.64,1188800.0,32.8081,32.8235,32.7927,32.8235,1188800.0
2013-10-11 09:55:00,42.64,42.67,42.62,42.66,398400.0,32.8235,32.8466,32.8081,32.8389,398400.0
2013-10-11 10:00:00,42.67,42.69,42.64,42.65,537900.0,32.8466,32.862,32.8235,32.8312,537900.0
2013-10-11 10:05:00,42.65,42.68,42.63,42.63,425700.0,32.8312,32.8543,32.8158,32.8158,425700.0
2013-10-11 10:10:00,42.64,42.68,42.63,42.67,1942300.0,32.8235,32.8543,32.8158,32.8466,1942300.0
2013-10-11 10:15:00,42.66,42.68,42.62,42.62,668700.0,32.8389,32.8543,32.8081,32.8081,668700.0
2013-10-11 10:20:00,42.63,42.64,42.59,42.64,443900.0,32.8158,32.8235,32.785,32.8235,443900.0
2013-10-11 10:25:00,42.64,42.69,42.63,42.67,584200.0,32.8235,32.862,32.8158,32.8466,584200.0
2013-10-11 10:30:00,42.66,42.67,42.62,42.65,323600.0,32.8389,32.8466,32.8081,32.8312,323600.0
2013-10-11 10:35:00,42.65,42.65,42.61,42.62,538300.0,32.8312,32.8312,32.8004,32.8081,538300.0
2013-10-11 10:40:00,42.62,42.63,42.56,42.58,569700.0,32.8081,32.8158,32.7619,32.7773,569700.0
2013-10-11 10:45:00,42.57,42.58,42.52,42.52,253900.0,32.7696,32.7773,32.7311,32.7311,253900.0
2013-10-11 10:50:00,42.52,42.56,42.51,42.56,370100.0,32.7311,32.7619,32.7234,32.7619,370100.0
2013-10-11 10:55:00,42.56,42.61,42.55,42.58,418100.0,32.7619,32.8004,32.7542,32.7773,418100.0
2013-10-11 11:00:00,42.59,42.6,42.55,42.57,226700.0,32.785,32.7927,32.7542,32.7696,226700.0
2013-10-11 11:05:00,42.57,42.62,42.57,42.59,344700.0,32.7696,32.8081,32.7696,32.785,344700.0
2013-10-11 11:10:00,42.59,42.63,42.59,42.63,413000.0,32.785,32.8158,32.785,32.8158,413000.0
2013-10-11 11:15:00,42.63,42.65,42.6,42.62,452300.0,32.8158,32.8312,32.7927,32.8081,452300.0
2013-10-11 11:20:00,42.63,42.63,42.59,42.61,409800.0,32.8158,32.8158,32.785,32.8004,409800.0
2013-10-11 11:25:00,42.62,42.65,42.61,42.62,483900.0,32.8081,32.8312,32.8004,32.8081,483900.0
2013-10-11 11:30:00,42.62,42.69,42.62,42.68,381000.0,32.8081,32.862,32.8081,32.8543,381000.0
2013-10-11 11:35:00,42.68,42.73,42.68,42.72,380500.0,32.8543,32.8928,32.8543,32.8851,380500.0
2013-10-11 11:40:00,42.72,42.75,42.7,42.72,507000.0,32.8851,32.9082,32.8697,32.8851,507000.0
2013-10-11 11:45:00,42.72,42.76,42.71,42.75,868300.0,32.8851,32.9159,32.8774,32.9082,868300.0
2013-10-11 11:50:00,42.75,42.76,42.72,42.75,207200.0,32.9082,32.9159,32.8851,32.9082,207200.0
2013-10-11 11:55:00,42.75,42.78,42.74,42.77,342200.0,32.9082,32.9313,32.9005,32.9236,342200.0
2013-10-11 12:00:00,42.77,42.79,42.76,42.78,161900.0,32.9236,32.939,32.9159,32.9313,161900.0
2013-10-11 12:05:00,42.78,42.82,42.77,42.79,507100.0,32.9313,32.962,32.9236,32.939,507100.0
2013-10-11 12:10:00,42.79,42.8,42.76,42.8,573400.0,32.939,32.9466,32.9159,32.9466,573400.0
2013-10-11 12:15:00,42.8,42.84,42.79,42.84,976300.0,32.9466,32.9774,32.939,32.9774,976300.0
2013-10-11 12:20:00,42.84,42.85,42.82,42.82,366300.0,32.9774,32.9851,32.962,32.962,366300.0
2013-10-11 12:25:00,42.83,42.84,42.81,42.81,409400.0,32.9697,32.9774,32.9543,32.9543,409400.0
2013-10-11 12:30:00,42.82,42.83,42.8,42.8,409500.0,32.962,32.9697,32.9466,32.9466,409500.0
2013-10-11 12:35:00,42.81,42.81,42.77,42.77,645000.0,32.9543,32.9543,32.9236,32.9236,645000.0
2013-10-11 12:40:00,42.76,42.8,42.76,42.8,283200.0,32.9159,32.9466,32.9159,32.9466,283200.0
2013-10-11 12:45:00,42.8,42.81,42.77,42.77,289800.0,32.9466,32.9543,32.9236,32.9236,289800.0
2013-10-11 12:50:00,42.78,42.81,42.77,42.79,157700.0,32.9313,32.9543,32.9236,32.939,157700.0
2013-10-11 12:55:00,42.8,42.82,42.79,42.81,424700.0,32.9466,32.962,32.939,32.9543,424700.0
2013-10-11 13:00:00,42.82,42.82,42.79,42.81,493900.0,32.962,32.962,32.939,32.9543,493900.0
2013-10-11 13:05:00,42.82,42.86,42.81,42.83,336700.0,32.962,32.9928,32.9543,32.9697,336700.0
2013-10-11 13:10:00,42.84,42.84,42.8,42.81,216200.0,32.9774,32.9774,32.9466,32.9543,216200.0
2013-10-11 13:15:00,42.82,42.82,42.74,42.74,648000.0,32.962,32.962,32.9005,32.9005,648000.0
2013-10-11 13:20:00,42.75,42.75,42.74,42.74,274500.0,32.9082,32.9082,32.9005,32.9005,274500.0
2013-10-11 13:25:00,42.75,42.78,42.75,42.77,468100.0,32.9082,32.9313,32.9082,32.9236,468100.0
2013-10-11 13:30:00,42.77,42.78,42.76,42.76,142300.0,32.9236,32.9313,32.9159,32.9159,142300.0
2013-10-11 13:35:00,42.77,42.78,42.76,42.77,195500.0,32.9236,32.9313,32.9159,32.9236,195500.0
2013-10-11 13:40:00,42.77,42.77,42.74,42.76,320000.0,32.9236,32.9236,32.9005,32.9159,320000.0
2013-10-11 13:45:00,42.76,42.78,42.74,42.74,144200.0,32.9159,32.9313,32.9005,32.9005,144200.0
2013-10-11 13:50:00,42.74,42.74,42.71,42.73,426200.0,32.9005,32.9005,32.8774,32.8928,426200.0
2013-10-11 13:55:00,42.73,42.75,42.72,42.75,103000.0,32.8928,32.9082,32.8851,32.9082,103000.0
2013-10-11 14:00:00,42.74,42.79,42.73,42.77,204100.0,32.9005,32.939,32.8928,32.9236,204100.0
2013-10-11 14:05:00,42.77,42.8,42.76,42.8,137100.0,32.9236,32.9466,32.9159,32.9466,137100.0
2013-10-11 14:10:00,42.8,42.81,42.79,42.8,306000.0,32.9466,32.9543,32.939,32.9466,306000.0
2013-10-11 14:15:00,42.81,42.81,42.78,42.8,175200.0,32.9543,32.9543,32.9313,32.9466,175200.0
2013-10-11 14:20:00,42.8,42.81,42.79,42.8,137700.0,32.9466,32.9543,32.939,32.9466,137700.0
2013-10-11 14:25:00,42.81,42.81,42.78,42.78,127400.0,32.9543,32.9543,32.9313,32.9313,127400.0
2013-10-11 14:30:00,42.78,42.79,42.77,42.77,128400.0,32.9313,32.939,32.9236,32.9236,128400.0
2013-10-11 14:35:00,42.78,42.78,42.75,42.75,208700.0,32.9313,32.9313,32.9082,32.9082,208700.0
2013-10-11 14:40:00,42.76,42.78,42.75,42.75,200600.0,32.9159,32.9313,32.9082,32.9082,200600.0
2013-10-11 14:45:00,42.77,42.78,42.75,42.76,200500.0,32.9236,32.9313,32.9082,32.9159,200500.0
2013-10-11 14:50:00,42.77,42.77,42.75,42.76,170700.0,32.9236,32.9236,32.9082,32.9159,170700.0
2013-10-11 14:55:00,42.77,42.8,42.76,42.8,322800.0,32.9236,32.9466,32.9159,32.9466,322800.0
2013-10-11 15:00:00,42.79,42.81,42.76,42.77,363400.0,32.939,32.9543,32.9159,32.9236,363400.0
2013-10-11 15:05:00,42.77,42.78,42.77,42.78,182600.0,32.9236,32.9313,32.9236,32.9313,182600.0
2013-10-11 15:10:00,42.78,42.78,42.7,42.7,479000.0,32.9313,32.9313,32.8697,32.8697,479000.0
2013-10-11 15:15:00,42.71,42.73,42.7,42.72,152700.0,32.8774,32.8928,32.8697,32.8851,152700.0
2013-10-11 15:20:00,42.73,42.76,42.71,42.73,312700.0,32.8928,32.9159,32.8774,32.8928,312700.0
2013-10-11 15:25:00,42.73,42.75,42.72,42.75,197700.0,32.8928,32.9082,32.8851,32.9082,197700.0
2013-10-11 15:30:00,42.75,42.79,42.75,42.76,584800.0,32.9082,32.939,32.9082,32.9159,584800.0
2013-10-11 15:35:00,42.77,42.78,42.75,42.75,519500.0,32.9236,32.9313,32.9082,32.9082,519500.0
2013-10-11 15:40:00,42.75,42.77,42.74,42.75,344800.0,32.9082,32.9236,32.9005,32.9082,344800.0
2013-10-11 15:45:00,42.75,42.77,42.73,42.74,523800.0,32.9082,32.9236,32.8928,32.9005,523800.0
2013-10-11 15:50:00,42.74,42.77,42.72,42.77,830400.0,32.9005,32.9236,32.8851,32.9236,830400.0
2013-10-11 15:55:00,42.77,42.86,42.77,42.83,2559100.0,32.9236,32.9928,32.9236,32.9697,2559100.0
2013-10-14 09:30:00,42.47,42.51,42.4,42.5,1052400.0,32.6926,32.7234,32.6387,32.7157,1052400.0
2013-10-14 09:35:00,42.5,42.57,42.5,42.54,623000.0,32.7157,32.7696,32.7157,32.7465,623000.0
2013-10-14 09:40:00,42.54,42.55,42.5,42.53,317800.0,32.7465,32.7542,32.7157,32.7388,317800.0
2013-10-14 09:45:00,42.54,42.55,42.52,42.54,642500.0,32.7465,32.7542,32.7311,32.7465,642500.0
2013-10-14 09:50:00,42.55,42.6,42.55,42.57,454100.0,32.7542,32.7927,32.7542,32.7696,454100.0
2013-10-14 09:55:00,42.57,42.63,42.57,42.61,522100.0,32.7696,32.8158,32.7696,32.8004,522100.0
2013-10-14 10:00:00,42.61,42.63,42.58,42.6,501000.0,32.8004,32.8158,32.7773,32.7927,501000.0
2013-10-14 10:05:00,42.6,42.61,42.57,42.6,628000.0,32.7927,32.8004,32.7696,32.7927,628000.0
2013-10-14 10:10:00,42.6,42.63,42.57,42.62,434600.0,32.7927,32.8158,32.7696,32.8081,434600.0
2013-10-14 10:15:00,42.61,42.63,42.58,42.58,412200.0,32.8004,32.8158,32.7773,32.7773,412200.0
2013-10-14 10:20:00,42.58,42.62,42.58,42.61,314900.0,32.7773,32.8081,32.7773,32.8004,314900.0
2013-10-14 10:25:00,42.61,42.66,42.6,42.66,730800.0,32.8004,32.8389,32.7927,32.8389,730800.0
2013-10-14 10:30:00,42.66,42.66,42.64,42.65,639500.0,32.8389,32.8389,32.8235,32.8312,639500.0
2013-10-14 10:35:00,42.66,42.67,42.64,42.65,436700.0,32.8389,32.8466,32.8235,32.8312,436700.0
2013-10-14 10:40:00,42.65,42.66,42.63,42.64,380000.0,32.8312,32.8389,32.8158,32.8235,380000.0
2013-10-14 10:45:00,42.64,42.68,42.63,42.63,263500.0,32.8235,32.8543,32.8158,32.8158,263500.0
2013-10-14 10:50:00,42.64,42.65,42.61,42.61,324200.0,32.8235,32.8312,32.8004,32.8004,324200.0
2013-10-14 10:55:00,42.61,42.68,42.61,42.67,294300.0,32.8004,32.8543,32.8004,32.8466,294300.0
2013-10-14 11:00:00,42.66,42.67,42.64,42.65,494300.0,32.8389,32.8466,32.8235,32.8312,494300.0
2013-10-14 11:05:00,42.64,42.68,42.64,42.66,294900.0,32.8235,32.8543,32.8235,32.8389,294900.0
2013-10-14 11:10:00,42.66,42.7,42.66,42.69,305800.0,32.8389,32.8697,32.8389,32.862,305800.0
2013-10-14 11:15:00,42.69,42.7,42.67,42.69,132700.0,32.862,32.8697,32.8466,32.862,132700.0
2013-10-14 11:20:00,42.69,42.69,42.67,42.68,170500.0,32.862,32.862,32.8466,32.8543,170500.0
2013-10-14 11:25:00,42.69,42.71,42.68,42.71,214000.0,32.862,32.8774,32.8543,32.8774,214000.0
2013-10-14 11:30:00,42.71,42.75,42.71,42.73,424800.0,32.8774,32.9082,32.8774,32.8928,424800.0
2013-10-14 11:35:00,42.73,42.77,42.73,42.76,246300.0,32.8928,32.9236,32.8928,32.9159,246300.0
2013-10-14 11:40:00,42.76,42.77,42.74,42.75,257800.0,32.9159,32.9236,32.9005,32.9082,257800.0
2013-10-14 11:45:00,42.75,42.78,42.74,42.78,303400.0,32.9082,32.9313,32.9005,32.9313,303400.0
2013-10-14 11:50:00,42.78,42.82,42.77,42.81,415200.0,32.9313,32.962,32.9236,32.9543,415200.0
2013-10-14 11:55:00,42.81,42.85,42.8,42.84,342000.0,32.9543,32.9851,32.9466,32.9774,342000.0
2013-10-14 12:00:00,42.84,42.87,42.84,42.87,188000.0,32.9774,33.0005,32.9774,33.0005,188000.0
2013-10-14 12:05:00,42.87,42.87,42.84,42.84,192700.0,33.0005,33.0005,32.9774,32.9774,192700.0
2013-10-14 12:10:00,42.84,42.85,42.82,42.84,450100.0,32.9774,32.9851,32.962,32.9774,450100.0
2013-10-14 12:15:00,42.84,42.85,42.82,42.84,378900.0,32.9774,32.9851,32.962,32.9774,378900.0
2013-10-14 12:20:00,42.85,42.85,42.81,42.82,281300.0,32.9851,32.9851,32.9543,32.962,281300.0
2013-10-14 12:25:00,42.82,42.84,42.81,42.84,331200.0,32.962,32.9774,32.9543,32.9774,331200.0
2013-10-14 12:30:00,42.84,42.87,42.84,42.86,300800.0,32.9774,33.0005,32.9774,32.9928,300800.0
2013-10-14 12:35:00,42.86,42.9,42.86,42.89,411100.0,32.9928,33.0236,32.9928,33.0159,411100.0
2013-10-14 12:40:00,42.89,42.89,42.86,42.89,120900.0,33.0159,33.0159,32.9928,33.0159,120900.0
2013-10-14 12:45:00,42.88,42.9,42.88,42.9,180900.0,33.0082,33.0236,33.0082,33.0236,180900.0
2013-10-14 12:50:00,42.9,42.91,42.88,42.88,356300.0,33.0236,33.0313,33.0082,33.0082,356300.0
2013-10-14 12:55:00,42.89,42.9,42.87,42.9,97700.0,33.0159,33.0236,33.0005,33.0236,97700.0
2013-10-14 13:00:00,42.9,42.9,42.88,42.9,219400.0,33.0236,33.0236,33.0082,33.0236,219400.0
2013-10-14 13:05:00,42.91,42.92,42.9,42.91,215200.0,33.0313,33.039,33.0236,33.0313,215200.0
2013-10-14 13:10:00,42.91,42.99,42.91,42.98,327200.0,33.0313,33.0929,33.0313,33.0852,327200.0
2013-10-14 13:15:00,42.98,42.99,42.96,42.97,415800.0,33.0852,33.0929,33.0698,33.0775,415800.0
2013-10-14 13:20:00,42.96,42.99,42.96,42.98,670200.0,33.0698,33.0929,33.0698,33.0852,670200.0
2013-10-14 13:25:00,42.98,43.0,42.98,43.0,234400.0,33.0852,33.1006,33.0852,33.1006,234400.0
2013-10-14 13:30:00,42.99,43.02,42.99,43.01,459400.0,33.0929,33.116,33.0929,33.1083,459400.0
2013-10-14 13:35:00,43.01,43.03,43.01,43.01,434400.0,33.1083,33.1237,33.1083,33.1083,434400.0
2013-10-14 13:40:00,43.01,43.02,42.99,43.0,648300.0,33.1083,33.116,33.0929,33.1006,648300.0
2013-10-14 13:45:00,43.0,43.01,42.96,42.98,388500.0,33.1006,33.1083,33.0698,33.0852,388500.0
2013-10-14 13:50:00,42.98,42.98,42.96,42.98,117600.0,33.0852,33.0852,33.0698,33.0852,117600.0
2013-10-14 13:55:00,42.97,43.01,42.97,43.0,181800.0,33.0775,33.1083,33.0775,33.1006,181800.0
2013-10-14 14:00:00,43.01,43.07,42.99,43.07,201900.0,33.1083,33.1545,33.0929,33.1545,201900.0
2013-10-14 14:05:00,43.08,43.12,43.07,43.09,596700.0,33.1622,33.193,33.1545,33.1699,596700.0
2013-10-14 14:10:00,43.09,43.1,43.06,43.06,438200.0,33.1699,33.1776,33.1468,33.1468,438200.0
2013-10-14 14:15:00,43.07,43.11,43.07,43.09,218500.0,33.1545,33.1853,33.1545,33.1699,218500.0
2013-10-14 14:20:00,43.1,43.12,43.07,43.07,282100.0,33.1776,33.193,33.1545,33.1545,282100.0
2013-10-14 14:25:00,43.08,43.11,43.08,43.09,469100.0,33.1622,33.1853,33.1622,33.1699,469100.0
2013-10-14 14:30:00,43.1,43.12,43.09,43.12,281600.0,33.1776,33.193,33.1699,33.193,281600.0
2013-10-14 14:35:00,43.12,43.14,43.1,43.13,438400.0,33.193,33.2084,33.1776,33.2007,438400.0
2013-10-14 14:40:00,43.12,43.14,43.01,43.01,1235000.0,33.193,33.2084,33.1083,33.1083,1235000.0
2013-10-14 14:45:00,43.01,43.08,43.0,43.07,632800.0,33.1083,33.1622,33.1006,33.1545,632800.0
2013-10-14 14:50:00,43.08,43.08,43.04,43.04,229600.0,33.1622,33.1622,33.1314,33.1314,229600.0
2013-10-14 14:55:00,43.05,43.08,43.03,43.07,468100.0,33.1391,33.1622,33.1237,33.1545,468100.0
2013-10-14 15:00:00,43.07,43.11,43.03,43.11,512300.0,33.1545,33.1853,33.1237,33.1853,512300.0
2013-10-14 15:05:00,43.11,43.15,43.1,43.15,529000.0,33.1853,33.2161,33.1776,33.2161,529000.0
2013-10-14 15:10:00,43.15,43.18,43.13,43.16,593500.0,33.2161,33.2392,33.2007,33.2238,593500.0
2013-10-14 15:15:00,43.15,43.17,43.11,43.11,470000.0,33.2161,33.2315,33.1853,33.1853,470000.0
2013-10-14 15:20:00,43.11,43.12,43.08,43.09,225100.0,33.1853,33.193,33.1622,33.1699,225100.0
2013-10-14 15:25:00,43.09,43.13,43.09,43.12,661700.0,33.1699,33.2007,33.1699,33.193,661700.0
2013-10-14 15:30:00,43.12,43.16,43.12,43.12,809100.0,33.193,33.2238,33.193,33.193,809100.0
2013-10-14 15:35:00,43.12,43.14,43.08,43.08,621200.0,33.193,33.2084,33.1622,33.1622,621200.0
2013-10-14 15:40:00,43.09,43.11,43.07,43.1,661100.0,33.1699,33.1853,33.1545,33.1776,661100.0
2013-10-14 15:45:00,43.09,43.1,43.01,43.02,707100.0,33.1699,33.1776,33.1083,33.116,707100.0
2013-10-14 15:50:00,43.01,43.05,43.01,43.05,1556700.0,33.1083,33.1391,33.1083,33.1391,1556700.0
2013-10-14 15:55:00,43.04,43.1,43.03,43.09,4265800.0,33.1314,33.1776,33.1237,33.1699,4265800.0
2013-10-15 09:30:00,42.89,42.95,42.87,42.89,1952000.0,33.0159,33.0621,33.0005,33.0159,1952000.0
2013-10-15 09:35:00,42.89,42.95,42.88,42.91,1314900.0,33.0159,33.0621,33.0082,33.0313,1314900.0
2013-10-15 09:40:00,42.91,42.93,42.84,42.88,1305100.0,33.0313,33.0467,32.9774,33.0082,1305100.0
2013-10-15 09:45:00,42.88,42.92,42.85,42.88,1659300.0,33.0082,33.039,32.9851,33.0082,1659300.0
2013-10-15 09:50:00,42.89,42.96,42.88,42.93,899900.0,33.0159,33.0698,33.0082,33.0467,899900.0
2013-10-15 09:55:00,42.93,42.96,42.91,42.93,694300.0,33.0467,33.0698,33.0313,33.0467,694300.0
2013-10-15 10:00:00,42.94,42.95,42.89,42.91,666500.0,33.0544,33.0621,33.0159,33.0313,666500.0
2013-10-15 10:05:00,42.91,42.99,42.9,42.96,659000.0,33.0313,33.0929,33.0236,33.0698,659000.0
2013-10-15 10:10:00,42.96,43.01,42.96,43.0,592200.0,33.0698,33.1083,33.0698,33.1006,592200.0
2013-10-15 10:15:00,42.99,43.03,42.96,42.96,805800.0,33.0929,33.1237,33.0698,33.0698,805800.0
2013-10-15 10:20:00,42.96,43.0,42.95,42.99,637500.0,33.0698,33.1006,33.0621,33.0929,637500.0
2013-10-15 10:25:00,42.99,43.01,42.97,42.98,458600.0,33.0929,33.1083,33.0775,33.0852,458600.0
2013-10-15 10:30:00,42.97,43.01,42.96,42.97,460700.0,33.0775,33.1083,33.0698,33.0775,460700.0
2013-10-15 10:35:00,42.97,43.01,42.96,43.0,452200.0,33.0775,33.1083,33.0698,33.1006,452200.0
2013-10-15 10:40:00,43.0,43.01,42.92,42.96,828400.0,33.1006,33.1083,33.039,33.0698,828400.0
2013-10-15 10:45:00,42.96,42.97,42.93,42.96,485000.0,33.0698,33.0775,33.0467,33.0698,485000.0
2013-10-15 10:50:00,42.96,42.98,42.94,42.97,471300.0,33.0698,33.0852,33.0544,33.0775,471300.0
2013-10-15 10:55:00,42.97,42.97,42.91,42.92,899000.0,33.0775,33.0775,33.0313,33.039,899000.0
2013-10-15 11:00:00,42.92,42.98,42.9,42.94,520400.0,33.039,33.0852,33.0236,33.0544,520400.0
2013-10-15 11:05:00,42.94,42.96,42.88,42.9,538000.0,33.0544,33.0698,33.0082,33.0236,538000.0
2013-10-15 11:10:00,42.9,43.02,42.87,42.97,1452200.0,33.0236,33.116,33.0005,33.0775,1452200.0
2013-10-15 11:15:00,42.97,42.99,42.94,42.98,459600.0,33.0775,33.0929,33.0544,33.0852,459600.0
2013-10-15 11:20:00,42.98,43.03,42.98,43.02,411900.0,33.0852,33.1237,33.0852,33.116,411900.0
2013-10-15 11:25:00,43.02,43.03,42.99,42.99,371400.0,33.116,33.1237,33.0929,33.0929,371400.0
2013-10-15 11:30:00,42.99,43.02,42.96,42.98,653900.0,33.0929,33.116,33.0698,33.0852,653900.0
2013-10-15 11:35:00,42.98,42.99,42.91,42.93,546400.0,33.0852,33.0929,33.0313,33.0467,546400.0
2013-10-15 11:40:00,42.93,42.94,42.9,42.9,493500.0,33.0467,33.0544,33.0236,33.0236,493500.0
2013-10-15 11:45:00,42.9,42.92,42.85,42.87,318800.0,33.0236,33.039,32.9851,33.0005,318800.0
2013-10-15 11:50:00,42.87,42.93,42.87,42.89,317900.0,33.0005,33.0467,33.0005,33.0159,317900.0
2013-10-15 11:55:00,42.89,42.92,42.87,42.88,239200.0,33.0159,33.039,33.0005,33.0082,239200.0
2013-10-15 12:00:00,42.87,42.9,42.86,42.86,621900.0,33.0005,33.0236,32.9928,32.9928,621900.0
2013-10-15 12:05:00,42.87,42.89,42.84,42.88,457800.0,33.0005,33.0159,32.9774,33.0082,457800.0
2013-10-15 12:10:00,42.87,42.91,42.86,42.86,331400.0,33.0005,33.0313,32.9928,32.9928,331400.0
2013-10-15 12:15:00,42.87,42.87,42.82,42.85,324100.0,33.0005,33.0005,32.962,32.9851,324100.0
2013-10-15 12:20:00,42.84,42.87,42.83,42.86,329100.0,32.9774,33.0005,32.9697,32.9928,329100.0
2013-10-15 12:25:00,42.86,42.87,42.84,42.85,213400.0,32.9928,33.0005,32.9774,32.9851,213400.0
2013-10-15 12:30:00,42.84,42.87,42.83,42.87,212300.0,32.9774,33.0005,32.9697,33.0005,212300.0
2013-10-15 12:35:00,42.87,42.88,42.84,42.84,380500.0,33.0005,33.0082,32.9774,32.9774,380500.0
2013-10-15 12:40:00,42.84,42.86,42.83,42.84,393700.0,32.9774,32.9928,32.9697,32.9774,393700.0
2013-10-15 12:45:00,42.84,42.85,42.81,42.82,316000.0,32.9774,32.9851,32.9543,32.962,316000.0
2013-10-15 12:50:00,42.83,42.83,42.81,42.81,166700.0,32.9697,32.9697,32.9543,32.9543,166700.0
2013-10-15 12:55:00,42.81,42.82,42.78,42.81,517300.0,32.9543,32.962,32.9313,32.9543,517300.0
2013-10-15 13:00:00,42.8,42.81,42.77,42.77,532400.0,32.9466,32.9543,32.9236,32.9236,532400.0
2013-10-15 13:05:00,42.77,42.79,42.76,42.77,381900.0,32.9236,32.939,32.9159,32.9236,381900.0
2013-10-15 13:10:00,42.78,42.83,42.75,42.83,518400.0,32.9313,32.9697,32.9082,32.9697,518400.0
2013-10-15 13:15:00,42.82,42.83,42.78,42.8,445600.0,32.962,32.9697,32.9313,32.9466,445600.0
2013-10-15 13:20:00,42.8,42.8,42.77,42.77,314700.0,32.9466,32.9466,32.9236,32.9236,314700.0
2013-10-15 13:25:00,42.77,42.79,42.74,42.74,300900.0,32.9236,32.939,32.9005,32.9005,300900.0
2013-10-15 13:30:00,42.74,42.78,42.74,42.77,218200.0,32.9005,32.9313,32.9005,32.9236,218200.0
2013-10-15 13:35:00,42.77,42.79,42.75,42.77,278800.0,32.9236,32.939,32.9082,32.9236,278800.0
2013-10-15 13:40:00,42.77,42.81,42.76,42.8,262600.0,32.9236,32.9543,32.9159,32.9466,262600.0
2013-10-15 13:45:00,42.8,42.84,42.79,42.81,203800.0,32.9466,32.9774,32.939,32.9543,203800.0
2013-10-15 13:50:00,42.81,42.85,42.8,42.81,301400.0,32.9543,32.9851,32.9466,32.9543,301400.0
2013-10-15 13:55:00,42.8,42.83,42.78,42.82,219800.0,32.9466,32.9697,32.9313,32.962,219800.0
2013-10-15 14:00:00,42.82,42.85,42.81,42.81,228900.0,32.962,32.9851,32.9543,32.9543,228900.0
2013-10-15 14:05:00,42.81,42.83,42.78,42.79,263900.0,32.9543,32.9697,32.9313,32.939,263900.0
2013-10-15 14:10:00,42.79,42.79,42.75,42.75,283700.0,32.939,32.939,32.9082,32.9082,283700.0
2013-10-15 14:15:00,42.75,42.78,42.74,42.77,391800.0,32.9082,32.9313,32.9005,32.9236,391800.0
2013-10-15 14:20:00,42.77,42.78,42.69,42.69,1010100.0,32.9236,32.9313,32.862,32.862,1010100.0
2013-10-15 14:25:00,42.68,42.71,42.66,42.67,415600.0,32.8543,32.8774,32.8389,32.8466,415600.0
2013-10-15 14:30:00,42.67,42.67,42.61,42.63,651900.0,32.8466,32.8466,32.8004,32.8158,651900.0
2013-10-15 14:35:00,42.63,42.63,42.55,42.6,737800.0,32.8158,32.8158,32.7542,32.7927,737800.0
2013-10-15 14:40:00,42.6,42.67,42.57,42.64,556100.0,32.7927,32.8466,32.7696,32.8235,556100.0
2013-10-15 14:45:00,42.64,42.65,42.56,42.63,1040500.0,32.8235,32.8312,32.7619,32.8158,1040500.0
2013-10-15 14:50:00,42.63,42.69,42.6,42.64,524700.0,32.8158,32.862,32.7927,32.8235,524700.0
2013-10-15 14:55:00,42.64,42.68,42.62,42.68,429100.0,32.8235,32.8543,32.8081,32.8543,429100.0
2013-10-15 15:00:00,42.68,42.71,42.62,42.63,447500.0,32.8543,32.8774,32.8081,32.8158,447500.0
2013-10-15 15:05:00,42.64,42.75,42.61,42.75,844700.0,32.8235,32.9082,32.8004,32.9082,844700.0
2013-10-15 15:10:00,42.75,42.77,42.71,42.72,740800.0,32.9082,32.9236,32.8774,32.8851,740800.0
2013-10-15 15:15:00,42.72,42.73,42.68,42.71,421200.0,32.8851,32.8928,32.8543,32.8774,421200.0
2013-10-15 15:20:00,42.71,42.72,42.67,42.7,337400.0,32.8774,32.8851,32.8466,32.8697,337400.0
2013-10-15 15:25:00,42.7,42.74,42.69,42.72,753000.0,32.8697,32.9005,32.862,32.8851,753000.0
2013-10-15 15:30:00,42.71,42.72,42.65,42.66,355300.0,32.8774,32.8851,32.8312,32.8389,355300.0
2013-10-15 15:35:00,42.65,42.67,42.62,42.63,561600.0,32.8312,32.8466,32.8081,32.8158,561600.0
2013-10-15 15:40:00,42.63,42.65,42.61,42.62,480000.0,32.8158,32.8312,32.8004,32.8081,480000.0
2013-10-15 15:45:00,42.62,42.7,42.6,42.69,1291900.0,32.8081,32.8697,32.7927,32.862,1291900.0
2013-10-15 15:50:00,42.68,42.71,42.65,42.71,1192400.0,32.8543,32.8774,32.8312,32.8774,1192400.0
2013-10-15 15:55:00,42.71,42.72,42.65,42.66,2629500.0,32.8774,32.8851,32.8312,32.8389,2629500.0
2013-10-16 09:30:00,42.87,42.9,42.85,42.89,1714900.0,33.0005,33.0236,32.9851,33.0159,1714900.0
2013-10-16 09:35:00,42.89,42.92,42.85,42.86,1781700.0,33.0159,33.039,32.9851,32.9928,1781700.0
2013-10-16 09:40:00,42.86,42.86,42.8,42.81,1095700.0,32.9928,32.9928,32.9466,32.9543,1095700.0
2013-10-16 09:45:00,42.82,42.85,42.8,42.85,925200.0,32.962,32.9851,32.9466,32.9851,925200.0
2013-10-16 09:50:00,42.84,42.98,42.83,42.98,1887300.0,32.9774,33.0852,32.9697,33.0852,1887300.0
2013-10-16 09:55:00,42.98,43.08,42.98,43.06,1442300.0,33.0852,33.1622,33.0852,33.1468,1442300.0
2013-10-16 10:00:00,43.05,43.14,43.04,43.04,2019400.0,33.1391,33.2084,33.1314,33.1314,2019400.0
2013-10-16 10:05:00,43.05,43.06,42.96,43.06,1883400.0,33.1391,33.1468,33.0698,33.1468,1883400.0
2013-10-16 10:10:00,43.05,43.09,43.0,43.03,957700.0,33.1391,33.1699,33.1006,33.1237,957700.0
2013-10-16 10:15:00,43.04,43.12,43.03,43.09,1102700.0,33.1314,33.193,33.1237,33.1699,1102700.0
2013-10-16 10:20:00,43.09,43.11,43.04,43.04,1291800.0,33.1699,33.1853,33.1314,33.1314,1291800.0
2013-10-16 10:25:00,43.05,43.06,43.0,43.0,982800.0,33.1391,33.1468,33.1006,33.1006,982800.0
2013-10-16 10:30:00,43.0,43.04,42.98,42.99,1445600.0,33.1006,33.1314,33.0852,33.0929,1445600.0
2013-10-16 10:35:00,42.99,42.99,42.93,42.93,1715100.0,33.0929,33.0929,33.0467,33.0467,1715100.0
2013-10-16 10:40:00,42.93,42.95,42.92,42.94,745100.0,33.0467,33.0621,33.039,33.0544,745100.0
2013-10-16 10:45:00,42.94,43.05,42.93,43.04,926700.0,33.0544,33.1391,33.0467,33.1314,926700.0
2013-10-16 10:50:00,43.05,43.05,42.97,42.98,341300.0,33.1391,33.1391,33.0775,33.0852,341300.0
2013-10-16 10:55:00,42.98,43.0,42.96,43.0,644900.0,33.0852,33.1006,33.0698,33.1006,644900.0
2013-10-16 11:00:00,43.0,43.02,42.97,43.02,460900.0,33.1006,33.116,33.0775,33.116,460900.0
2013-10-16 11:05:00,43.02,43.05,43.01,43.05,385300.0,33.116,33.1391,33.1083,33.1391,385300.0
2013-10-16 11:10:00,43.04,43.06,43.03,43.04,551300.0,33.1314,33.1468,33.1237,33.1314,551300.0
2013-10-16 11:15:00,43.04,43.06,43.0,43.0,1053700.0,33.1314,33.1468,33.1006,33.1006,1053700.0
2013-10-16 11:20:00,43.01,43.02,42.98,43.02,406700.0,33.1083,33.116,33.0852,33.116,406700.0
2013-10-16 11:25:00,43.02,43.02,42.93,42.95,666700.0,33.116,33.116,33.0467,33.0621,666700.0
2013-10-16 11:30:00,42.95,42.98,42.91,42.92,889100.0,33.0621,33.0852,33.0313,33.039,889100.0
2013-10-16 11:35:00,42.92,42.93,42.9,42.92,979500.0,33.039,33.0467,33.0236,33.039,979500.0
2013-10-16 11:40:00,42.92,42.94,42.91,42.94,1041500.0,33.039,33.0544,33.0313,33.0544,1041500.0
2013-10-16 11:45:00,42.94,42.95,42.92,42.93,638500.0,33.0544,33.0621,33.039,33.0467,638500.0
2013-10-16 11:50:00,42.93,42.97,42.92,42.96,323000.0,33.0467,33.0775,33.039,33.0698,323000.0
2013-10-16 11:55:00,42.97,42.97,42.95,42.97,208500.0,33.0775,33.0775,33.0621,33.0775,208500.0
2013-10-16 12:00:00,42.96,42.98,42.93,42.98,337000.0,33.0698,33.0852,33.0467,33.0852,337000.0
2013-10-16 12:05:00,42.98,43.03,42.97,43.03,627700.0,33.0852,33.1237,33.0775,33.1237,627700.0
2013-10-16 12:10:00,43.02,43.06,43.02,43.05,563300.0,33.116,33.1468,33.116,33.1391,563300.0
2013-10-16 12:15:00,43.05,43.09,43.04,43.09,410400.0,33.1391,33.1699,33.1314,33.1699,410400.0
2013-10-16 12:20:00,43.08,43.09,43.06,43.09,747000.0,33.1622,33.1699,33.1468,33.1699,747000.0
2013-10-16 12:25:00,43.08,43.09,43.04,43.04,524600.0,33.1622,33.1699,33.1314,33.1314,524600.0
2013-10-16 12:30:00,43.04,43.05,42.97,43.0,551600.0,33.1314,33.1391,33.0775,33.1006,551600.0
2013-10-16 12:35:00,43.0,43.06,42.99,43.05,501300.0,33.1006,33.1468,33.0929,33.1391,501300.0
2013-10-16 12:40:00,43.06,43.07,43.0,43.03,629800.0,33.1468,33.1545,33.1006,33.1237,629800.0
2013-10-16 12:45:00,43.03,43.04,43.02,43.02,155900.0,33.1237,33.1314,33.116,33.116,155900.0
2013-10-16 12:50:00,43.03,43.03,43.0,43.03,99700.0,33.1237,33.1237,33.1006,33.1237,99700.0
2013-10-16 12:55:00,43.03,43.03,43.01,43.02,355600.0,33.1237,33.1237,33.1083,33.116,355600.0
2013-10-16 13:00:00,43.02,43.03,43.01,43.02,369700.0,33.116,33.1237,33.1083,33.116,369700.0
2013-10-16 13:05:00,43.02,43.03,43.01,43.02,337600.0,33.116,33.1237,33.1083,33.116,337600.0
2013-10-16 13:10:00,43.01,43.02,43.0,43.02,353800.0,33.1083,33.116,33.1006,33.116,353800.0
2013-10-16 13:15:00,43.02,43.08,43.02,43.08,385200.0,33.116,33.1622,33.116,33.1622,385200.0
2013-10-16 13:20:00,43.07,43.1,43.07,43.09,448100.0,33.1545,33.1776,33.1545,33.1699,448100.0
2013-10-16 13:25:00,43.09,43.16,43.09,43.15,624300.0,33.1699,33.2238,33.1699,33.2161,624300.0
2013-10-16 13:30:00,43.16,43.17,43.12,43.15,389600.0,33.2238,33.2315,33.193,33.2161,389600.0
2013-10-16 13:35:00,43.15,43.16,43.12,43.16,416900.0,33.2161,33.2238,33.193,33.2238,416900.0
2013-10-16 13:40:00,43.16,43.17,43.11,43.11,474200.0,33.2238,33.2315,33.1853,33.1853,474200.0
2013-10-16 13:45:00,43.11,43.12,43.09,43.1,189300.0,33.1853,33.193,33.1699,33.1776,189300.0
2013-10-16 13:50:00,43.09,43.11,43.08,43.08,135800.0,33.1699,33.1853,33.1622,33.1622,135800.0
2013-10-16 13:55:00,43.09,43.09,43.06,43.06,180100.0,33.1699,33.1699,33.1468,33.1468,180100.0
2013-10-16 14:00:00,43.07,43.1,43.06,43.07,507200.0,33.1545,33.1776,33.1468,33.1545,507200.0
2013-10-16 14:05:00,43.08,43.09,43.05,43.09,225900.0,33.1622,33.1699,33.1391,33.1699,225900.0
2013-10-16 14:10:00,43.09,43.1,43.07,43.1,269000.0,33.1699,33.1776,33.1545,33.1776,269000.0
2013-10-16 14:15:00,43.1,43.1,43.06,43.07,83200.0,33.1776,33.1776,33.1468,33.1545,83200.0
2013-10-16 14:20:00,43.07,43.07,43.02,43.04,400700.0,33.1545,33.1545,33.116,33.1314,400700.0
2013-10-16 14:25:00,43.05,43.05,42.98,42.99,577100.0,33.1391,33.1391,33.0852,33.0929,577100.0
2013-10-16 14:30:00,42.99,43.03,42.98,43.02,374600.0,33.0929,33.1237,33.0852,33.116,374600.0
2013-10-16 14:35:00,43.02,43.03,42.98,42.98,173500.0,33.116,33.1237,33.0852,33.0852,173500.0
2013-10-16 14:40:00,42.98,43.01,42.97,42.99,175300.0,33.0852,33.1083,33.0775,33.0929,175300.0
2013-10-16 14:45:00,43.0,43.06,42.99,43.06,236100.0,33.1006,33.1468,33.0929,33.1468,236100.0
2013-10-16 14:50:00,43.06,43.06,43.0,43.0,337300.0,33.1468,33.1468,33.1006,33.1006,337300.0
2013-10-16 14:55:00,42.99,43.01,42.99,43.01,144100.0,33.0929,33.1083,33.0929,33.1083,144100.0
2013-10-16 15:00:00,43.01,43.02,42.97,42.98,332400.0,33.1083,33.116,33.0775,33.0852,332400.0
2013-10-16 15:05:00,42.99,43.01,42.98,42.99,213100.0,33.0929,33.1083,33.0852,33.0929,213100.0
2013-10-16 15:10:00,42.98,43.04,42.98,43.03,389500.0,33.0852,33.1314,33.0852,33.1237,389500.0
2013-10-16 15:15:00,43.04,43.06,43.04,43.06,411800.0,33.1314,33.1468,33.1314,33.1468,411800.0
2013-10-16 15:20:00,43.05,43.06,43.02,43.04,618200.0,33.1391,33.1468,33.116,33.1314,618200.0
2013-10-16 15:25:00,43.03,43.05,42.97,42.97,382700.0,33.1237,33.1391,33.0775,33.0775,382700.0
2013-10-16 15:30:00,42.98,42.98,42.94,42.98,469300.0,33.0852,33.0852,33.0544,33.0852,469300.0
2013-10-16 15:35:00,42.98,43.0,42.97,42.99,394300.0,33.0852,33.1006,33.0775,33.0929,394300.0
2013-10-16 15:40:00,42.98,43.01,42.97,43.01,363700.0,33.0852,33.1083,33.0775,33.1083,363700.0
2013-10-16 15:45:00,43.01,43.02,42.99,43.01,610700.0,33.1083,33.116,33.0929,33.1083,610700.0
2013-10-16 15:50:00,43.01,43.01,42.99,43.0,1011300.0,33.1083,33.1083,33.0929,33.1006,1011300.0
2013-10-16 15:55:00,43.0,43.02,42.99,43.0,3934700.0,33.1006,33.116,33.0929,33.1006,3934700.0
2013-10-17 09:30:00,42.95,42.96,42.89,42.95,1139900.0,33.0621,33.0698,33.0159,33.0621,1139900.0
2013-10-17 09:35:00,42.95,43.01,42.94,42.98,1086400.0,33.0621,33.1083,33.0544,33.0852,1086400.0
2013-10-17 09:40:00,42.98,43.04,42.98,43.02,387700.0,33.0852,33.1314,33.0852,33.116,387700.0
2013-10-17 09:45:00,43.02,43.07,43.01,43.01,912900.0,33.116,33.1545,33.1083,33.1083,912900.0
2013-10-17 09:50:00,43.01,43.02,42.98,43.0,510900.0,33.1083,33.116,33.0852,33.1006,510900.0
2013-10-17 09:55:00,43.0,43.02,42.98,43.01,480100.0,33.1006,33.116,33.0852,33.1083,480100.0
2013-10-17 10:00:00,43.02,43.07,43.0,43.06,687900.0,33.116,33.1545,33.1006,33.1468,687900.0
2013-10-17 10:05:00,43.06,43.09,43.02,43.03,760200.0,33.1468,33.1699,33.116,33.1237,760200.0
2013-10-17 10:10:00,43.04,43.04,42.98,43.0,557900.0,33.1314,33.1314,33.0852,33.1006,557900.0
2013-10-17 10:15:00,43.0,43.02,42.97,43.01,843700.0,33.1006,33.116,33.0775,33.1083,843700.0
2013-10-17 10:20:00,43.01,43.01,42.99,42.99,436000.0,33.1083,33.1083,33.0929,33.0929,436000.0
2013-10-17 10:25:00,43.0,43.06,42.99,43.03,1435000.0,33.1006,33.1468,33.0929,33.1237,1435000.0
2013-10-17 10:30:00,43.04,43.07,43.04,43.06,312200.0,33.1314,33.1545,33.1314,33.1468,312200.0
2013-10-17 10:35:00,43.07,43.07,43.05,43.07,278000.0,33.1545,33.1545,33.1391,33.1545,278000.0
2013-10-17 10:40:00,43.07,43.11,43.06,43.11,759700.0,33.1545,33.1853,33.1468,33.1853,759700.0
2013-10-17 10:45:00,43.11,43.11,43.04,43.05,545000.0,33.1853,33.1853,33.1314,33.1391,545000.0
2013-10-17 10:50:00,43.05,43.05,43.04,43.04,155400.0,33.1391,33.1391,33.1314,33.1314,155400.0
2013-10-17 10:55:00,43.05,43.05,43.01,43.02,343400.0,33.1391,33.1391,33.1083,33.116,343400.0
2013-10-17 11:00:00,43.02,43.04,43.01,43.04,439600.0,33.116,33.1314,33.1083,33.1314,439600.0
2013-10-17 11:05:00,43.04,43.07,43.03,43.06,398500.0,33.1314,33.1545,33.1237,33.1468,398500.0
2013-10-17 11:10:00,43.06,43.06,43.05,43.06,236900.0,33.1468,33.1468,33.1391,33.1468,236900.0
2013-10-17 11:15:00,43.06,43.08,43.05,43.07,353800.0,33.1468,33.1622,33.1391,33.1545,353800.0
2013-10-17 11:20:00,43.07,43.07,43.04,43.05,219900.0,33.1545,33.1545,33.1314,33.1391,219900.0
2013-10-17 11:25:00,43.04,43.05,43.03,43.04,884900.0,33.1314,33.1391,33.1237,33.1314,884900.0
2013-10-17 11:30:00,43.04,43.04,43.02,43.04,588000.0,33.1314,33.1314,33.116,33.1314,588000.0
2013-10-17 11:35:00,43.04,43.07,43.04,43.05,559400.0,33.1314,33.1545,33.1314,33.1391,559400.0
2013-10-17 11:40:00,43.05,43.08,43.03,43.08,616600.0,33.1391,33.1622,33.1237,33.1622,616600.0
2013-10-17 11:45:00,43.08,43.15,43.08,43.14,293800.0,33.1622,33.2161,33.1622,33.2084,293800.0
2013-10-17 11:50:00,43.15,43.18,43.14,43.15,575300.0,33.2161,33.2392,33.2084,33.2161,575300.0
2013-10-17 11:55:00,43.15,43.15,43.11,43.13,280300.0,33.2161,33.2161,33.1853,33.2007,280300.0
2013-10-17 12:00:00,43.13,43.13,43.1,43.1,171400.0,33.2007,33.2007,33.1776,33.1776,171400.0
2013-10-17 12:05:00,43.1,43.11,43.09,43.1,145700.0,33.1776,33.1853,33.1699,33.1776,145700.0
2013-10-17 12:10:00,43.09,43.1,43.07,43.08,161400.0,33.1699,33.1776,33.1545,33.1622,161400.0
2013-10-17 12:15:00,43.07,43.13,43.07,43.13,358200.0,33.1545,33.2007,33.1545,33.2007,358200.0
2013-10-17 12:20:00,43.13,43.13,43.11,43.12,187300.0,33.2007,33.2007,33.1853,33.193,187300.0
2013-10-17 12:25:00,43.12,43.12,43.1,43.1,146900.0,33.193,33.193,33.1776,33.1776,146900.0
2013-10-17 12:30:00,43.1,43.11,43.09,43.11,162900.0,33.1776,33.1853,33.1699,33.1853,162900.0
2013-10-17 12:35:00,43.11,43.13,43.1,43.13,189300.0,33.1853,33.2007,33.1776,33.2007,189300.0
2013-10-17 12:40:00,43.13,43.14,43.12,43.13,150700.0,33.2007,33.2084,33.193,33.2007,150700.0
2013-10-17 12:45:00,43.14,43.14,43.11,43.12,117200.0,33.2084,33.2084,33.1853,33.193,117200.0
2013-10-17 12:50:00,43.12,43.12,43.11,43.12,135300.0,33.193,33.193,33.1853,33.193,135300.0
2013-10-17 12:55:00,43.12,43.13,43.11,43.13,79400.0,33.193,33.2007,33.1853,33.2007,79400.0
2013-10-17 13:00:00,43.13,43.14,43.1,43.13,271700.0,33.2007,33.2084,33.1776,33.2007,271700.0
2013-10-17 13:05:00,43.14,43.15,43.1,43.12,263400.0,33.2084,33.2161,33.1776,33.193,263400.0
2013-10-17 13:10:00,43.11,43.12,43.09,43.1,313500.0,33.1853,33.193,33.1699,33.1776,313500.0
2013-10-17 13:15:00,43.1,43.12,43.05,43.06,778100.0,33.1776,33.193,33.1391,33.1468,778100.0
2013-10-17 13:20:00,43.06,43.07,43.03,43.03,430500.0,33.1468,33.1545,33.1237,33.1237,430500.0
2013-10-17 13:25:00,43.03,43.04,43.03,43.04,171600.0,33.1237,33.1314,33.1237,33.1314,171600.0
2013-10-17 13:30:00,43.03,43.05,43.03,43.05,426900.0,33.1237,33.1391,33.1237,33.1391,426900.0
2013-10-17 13:35:00,43.04,43.05,43.02,43.04,498700.0,33.1314,33.1391,33.116,33.1314,498700.0
2013-10-17 13:40:00,43.04,43.04,43.03,43.03,99400.0,33.1314,33.1314,33.1237,33.1237,99400.0
2013-10-17 13:45:00,43.03,43.04,43.03,43.04,194300.0,33.1237,33.1314,33.1237,33.1314,194300.0
2013-10-17 13:50:00,43.03,43.04,43.01,43.04,369800.0,33.1237,33.1314,33.1083,33.1314,369800.0
2013-10-17 13:55:00,43.04,43.04,43.02,43.03,213400.0,33.1314,33.1314,33.116,33.1237,213400.0
2013-10-17 14:00:00,43.02,43.03,43.01,43.01,203900.0,33.116,33.1237,33.1083,33.1083,203900.0
2013-10-17 14:05:00,43.01,43.04,43.01,43.04,363300.0,33.1083,33.1314,33.1083,33.1314,363300.0
2013-10-17 14:10:00,43.04,43.06,43.03,43.06,251200.0,33.1314,33.1468,33.1237,33.1468,251200.0
2013-10-17 14:15:00,43.05,43.06,43.02,43.04,317100.0,33.1391,33.1468,33.116,33.1314,317100.0
2013-10-17 14:20:00,43.04,43.07,43.03,43.07,279100.0,33.1314,33.1545,33.1237,33.1545,279100.0
2013-10-17 14:25:00,43.07,43.07,43.04,43.05,322400.0,33.1545,33.1545,33.1314,33.1391,322400.0
2013-10-17 14:30:00,43.05,43.07,43.04,43.07,226700.0,33.1391,33.1545,33.1314,33.1545,226700.0
2013-10-17 14:35:00,43.07,43.07,43.06,43.07,203900.0,33.1545,33.1545,33.1468,33.1545,203900.0
2013-10-17 14:40:00,43.07,43.09,43.06,43.08,220300.0,33.1545,33.1699,33.1468,33.1622,220300.0
2013-10-17 14:45:00,43.09,43.09,43.08,43.09,168400.0,33.1699,33.1699,33.1622,33.1699,168400.0
2013-10-17 14:50:00,43.09,43.1,43.09,43.09,316900.0,33.1699,33.1776,33.1699,33.1699,316900.0
2013-10-17 14:55:00,43.09,43.11,43.08,43.1,396000.0,33.1699,33.1853,33.1622,33.1776,396000.0
2013-10-17 15:00:00,43.09,43.1,43.08,43.09,176800.0,33.1699,33.1776,33.1622,33.1699,176800.0
2013-10-17 15:05:00,43.09,43.12,43.08,43.11,502800.0,33.1699,33.193,33.1622,33.1853,502800.0
2013-10-17 15:10:00,43.12,43.12,43.1,43.11,442900.0,33.193,33.193,33.1776,33.1853,442900.0
2013-10-17 15:15:00,43.12,43.12,43.1,43.1,438100.0,33.193,33.193,33.1776,33.1776,438100.0
2013-10-17 15:20:00,43.1,43.11,43.08,43.08,311900.0,33.1776,33.1853,33.1622,33.1622,311900.0
2013-10-17 15:25:00,43.09,43.1,43.08,43.09,545800.0,33.1699,33.1776,33.1622,33.1699,545800.0
2013-10-17 15:30:00,43.1,43.1,43.08,43.09,294200.0,33.1776,33.1776,33.1622,33.1699,294200.0
2013-10-17 15:35:00,43.09,43.14,43.09,43.14,820000.0,33.1699,33.2084,33.1699,33.2084,820000.0
2013-10-17 15:40:00,43.14,43.14,43.12,43.13,517300.0,33.2084,33.2084,33.193,33.2007,517300.0
2013-10-17 15:45:00,43.13,43.23,43.11,43.22,2658300.0,33.2007,33.2777,33.1853,33.27,2658300.0
2013-10-17 15:50:00,43.22,43.28,43.21,43.27,4640000.0,33.27,33.3161,33.2623,33.3084,4640000.0
2013-10-17 15:55:00,43.27,43.31,43.25,43.25,4240400.0,33.3084,33.3392,33.293,33.293,4240400.0
2013-10-18 09:30:00,43.46,43.46,43.29,43.3,2395900.0,33.4547,33.4547,33.3238,33.3315,2395900.0
2013-10-18 09:35:00,43.3,43.33,43.26,43.32,1354700.0,33.3315,33.3546,33.3007,33.3469,1354700.0
2013-10-18 09:40:00,43.32,43.44,43.31,43.43,1752300.0,33.3469,33.4393,33.3392,33.4316,1752300.0
2013-10-18 09:45:00,43.43,43.46,43.37,43.4,1695100.0,33.4316,33.4547,33.3854,33.4085,1695100.0
2013-10-18 09:50:00,43.4,43.46,43.38,43.46,694700.0,33.4085,33.4547,33.3931,33.4547,694700.0
2013-10-18 09:55:00,43.46,43.51,43.46,43.5,1562400.0,33.4547,33.4932,33.4547,33.4855,1562400.0
2013-10-18 10:00:00,43.5,43.51,43.42,43.43,1779900.0,33.4855,33.4932,33.4239,33.4316,1779900.0
2013-10-18 10:05:00,43.43,43.46,43.41,43.46,989800.0,33.4316,33.4547,33.4162,33.4547,989800.0
2013-10-18 10:10:00,43.46,43.47,43.39,43.39,685100.0,33.4547,33.4624,33.4008,33.4008,685100.0
2013-10-18 10:15:00,43.39,43.41,43.37,43.4,276200.0,33.4008,33.4162,33.3854,33.4085,276200.0
2013-10-18 10:20:00,43.4,43.41,43.38,43.39,385400.0,33.4085,33.4162,33.3931,33.4008,385400.0
2013-10-18 10:25:00,43.39,43.41,43.37,43.39,567600.0,33.4008,33.4162,33.3854,33.4008,567600.0
2013-10-18 10:30:00,43.39,43.39,43.34,43.34,586700.0,33.4008,33.4008,33.3623,33.3623,586700.0
2013-10-18 10:35:00,43.35,43.39,43.34,43.39,591900.0,33.37,33.4008,33.3623,33.4008,591900.0
2013-10-18 10:40:00,43.39,43.42,43.37,43.39,368900.0,33.4008,33.4239,33.3854,33.4008,368900.0
2013-10-18 10:45:00,43.39,43.41,43.38,43.4,185600.0,33.4008,33.4162,33.3931,33.4085,185600.0
2013-10-18 10:50:00,43.41,43.43,43.38,43.41,368000.0,33.4162,33.4316,33.3931,33.4162,368000.0
2013-10-18 10:55:00,43.42,43.42,43.38,43.38,144200.0,33.4239,33.4239,33.3931,33.3931,144200.0
2013-10-18 11:00:00,43.39,43.4,43.36,43.37,409800.0,33.4008,33.4085,33.3777,33.3854,409800.0
2013-10-18 11:05:00,43.36,43.4,43.36,43.37,406000.0,33.3777,33.4085,33.3777,33.3854,406000.0
2013-10-18 11:10:00,43.37,43.43,43.36,43.42,838900.0,33.3854,33.4316,33.3777,33.4239,838900.0
2013-10-18 11:15:00,43.41,43.42,43.39,43.39,505200.0,33.4162,33.4239,33.4008,33.4008,505200.0
2013-10-18 11:20:00,43.4,43.41,43.36,43.37,902800.0,33.4085,33.4162,33.3777,33.3854,902800.0
2013-10-18 11:25:00,43.37,43.38,43.35,43.37,457400.0,33.3854,33.3931,33.37,33.3854,457400.0
2013-10-18 11:30:00,43.38,43.42,43.37,43.41,510700.0,33.3931,33.4239,33.3854,33.4162,510700.0
2013-10-18 11:35:00,43.41,43.43,43.39,43.4,321400.0,33.4162,33.4316,33.4008,33.4085,321400.0
2013-10-18 11:40:00,43.4,43.41,43.39,43.41,154300.0,33.4085,33.4162,33.4008,33.4162,154300.0
2013-10-18 11:45:00,43.4,43.42,43.39,43.41,246000.0,33.4085,33.4239,33.4008,33.4162,246000.0
2013-10-18 11:50:00,43.41,43.41,43.37,43.38,191600.0,33.4162,33.4162,33.3854,33.3931,191600.0
2013-10-18 11:55:00,43.38,43.38,43.34,43.35,307500.0,33.3931,33.3931,33.3623,33.37,307500.0
2013-10-18 12:00:00,43.35,43.35,43.32,43.34,286300.0,33.37,33.37,33.3469,33.3623,286300.0
2013-10-18 12:05:00,43.34,43.38,43.34,43.38,237900.0,33.3623,33.3931,33.3623,33.3931,237900.0
2013-10-18 12:10:00,43.38,43.42,43.37,43.42,193200.0,33.3931,33.4239,33.3854,33.4239,193200.0
2013-10-18 12:15:00,43.41,43.41,43.39,43.39,146800.0,33.4162,33.4162,33.4008,33.4008,146800.0
2013-10-18 12:20:00,43.39,43.39,43.37,43.38,71700.0,33.4008,33.4008,33.3854,33.3931,71700.0
2013-10-18 12:25:00,43.39,43.39,43.37,43.37,154600.0,33.4008,33.4008,33.3854,33.3854,154600.0
2013-10-18 12:30:00,43.37,43.38,43.36,43.38,317800.0,33.3854,33.3931,33.3777,33.3931,317800.0
2013-10-18 12:35:00,43.38,43.43,43.37,43.41,465600.0,33.3931,33.4316,33.3854,33.4162,465600.0
2013-10-18 12:40:00,43.4,43.43,43.4,43.4,288700.0,33.4085,33.4316,33.4085,33.4085,288700.0
2013-10-18 12:45:00,43.41,43.43,43.4,43.43,539100.0,33.4162,33.4316,33.4085,33.4316,539100.0
2013-10-18 12:50:00,43.43,43.44,43.42,43.43,230100.0,33.4316,33.4393,33.4239,33.4316,230100.0
2013-10-18 12:55:00,43.43,43.44,43.39,43.39,347100.0,33.4316,33.4393,33.4008,33.4008,347100.0
2013-10-18 13:00:00,43.39,43.42,43.39,43.41,252200.0,33.4008,33.4239,33.4008,33.4162,252200.0
2013-10-18 13:05:00,43.41,43.46,43.41,43.46,518300.0,33.4162,33.4547,33.4162,33.4547,518300.0
2013-10-18 13:10:00,43.46,43.46,43.42,43.44,289000.0,33.4547,33.4547,33.4239,33.4393,289000.0
2013-10-18 13:15:00,43.43,43.44,43.41,43.41,187400.0,33.4316,33.4393,33.4162,33.4162,187400.0
2013-10-18 13:20:00,43.41,43.42,43.39,43.4,249600.0,33.4162,33.4239,33.4008,33.4085,249600.0
2013-10-18 13:25:00,43.4,43.44,43.39,43.42,383300.0,33.4085,33.4393,33.4008,33.4239,383300.0
2013-10-18 13:30:00,43.43,43.43,43.39,43.4,359700.0,33.4316,33.4316,33.4008,33.4085,359700.0
2013-10-18 13:35:00,43.39,43.41,43.39,43.39,221900.0,33.4008,33.4162,33.4008,33.4008,221900.0
2013-10-18 13:40:00,43.4,43.4,43.38,43.39,317300.0,33.4085,33.4085,33.3931,33.4008,317300.0
2013-10-18 13:45:00,43.39,43.43,43.39,43.41,764000.0,33.4008,33.4316,33.4008,33.4162,764000.0
2013-10-18 13:50:00,43.41,43.41,43.39,43.41,188800.0,33.4162,33.4162,33.4008,33.4162,188800.0
2013-10-18 13:55:00,43.41,43.42,43.39,43.41,170000.0,33.4162,33.4239,33.4008,33.4162,170000.0
2013-10-18 14:00:00,43.41,43.43,43.41,43.41,196100.0,33.4162,33.4316,33.4162,33.4162,196100.0
2013-10-18 14:05:00,43.41,43.42,43.39,43.4,276800.0,33.4162,33.4239,33.4008,33.4085,276800.0
2013-10-18 14:10:00,43.4,43.4,43.34,43.34,970400.0,33.4085,33.4085,33.3623,33.3623,970400.0
2013-10-18 14:15:00,43.34,43.38,43.34,43.38,235500.0,33.3623,33.3931,33.3623,33.3931,235500.0
2013-10-18 14:20:00,43.38,43.41,43.38,43.41,569100.0,33.3931,33.4162,33.3931,33.4162,569100.0
2013-10-18 14:25:00,43.41,43.43,43.39,43.42,531500.0,33.4162,33.4316,33.4008,33.4239,531500.0
2013-10-18 14:30:00,43.42,43.43,43.4,43.43,265900.0,33.4239,33.4316,33.4085,33.4316,265900.0
2013-10-18 14:35:00,43.43,43.44,43.41,43.41,210400.0,33.4316,33.4393,33.4162,33.4162,210400.0
2013-10-18 14:40:00,43.41,43.46,43.41,43.45,258100.0,33.4162,33.4547,33.4162,33.447,258100.0
2013-10-18 14:45:00,43.45,43.46,43.43,43.44,713600.0,33.447,33.4547,33.4316,33.4393,713600.0
2013-10-18 14:50:00,43.45,43.45,43.42,43.43,284300.0,33.447,33.447,33.4239,33.4316,284300.0
2013-10-18 14:55:00,43.42,43.43,43.37,43.37,344200.0,33.4239,33.4316,33.3854,33.3854,344200.0
2013-10-18 15:00:00,43.38,43.41,43.37,43.39,186700.0,33.3931,33.4162,33.3854,33.4008,186700.0
2013-10-18 15:05:00,43.38,43.4,43.36,43.37,282700.0,33.3931,33.4085,33.3777,33.3854,282700.0
2013-10-18 15:10:00,43.37,43.39,43.35,43.35,209000.0,33.3854,33.4008,33.37,33.37,209000.0
2013-10-18 15:15:00,43.35,43.37,43.34,43.36,410700.0,33.37,33.3854,33.3623,33.3777,410700.0
2013-10-18 15:20:00,43.36,43.37,43.33,43.34,367400.0,33.3777,33.3854,33.3546,33.3623,367400.0
2013-10-18 15:25:00,43.33,43.36,43.33,43.35,377200.0,33.3546,33.3777,33.3546,33.37,377200.0
2013-10-18 15:30:00,43.35,43.37,43.33,43.34,1009500.0,33.37,33.3854,33.3546,33.3623,1009500.0
2013-10-18 15:35:00,43.34,43.35,43.32,43.33,595600.0,33.3623,33.37,33.3469,33.3546,595600.0
2013-10-18 15:40:00,43.33,43.33,43.31,43.32,490900.0,33.3546,33.3546,33.3392,33.3469,490900.0
2013-10-18 15:45:00,43.32,43.32,43.3,43.31,1028500.0,33.3469,33.3469,33.3315,33.3392,1028500.0
2013-10-18 15:50:00,43.32,43.35,43.3,43.35,1267400.0,33.3469,33.37,33.3315,33.37,1267400.0
2013-10-18 15:55:00,43.35,43.36,43.3,43.3,4620100.0,33.37,33.3777,33.3315,33.3315,4620100.0
2013-10-21 09:30:00,43.33,43.36,43.28,43.33,1421000.0,33.3546,33.3777,33.3161,33.3546,1421000.0
2013-10-21 09:35:00,43.34,43.34,43.24,43.27,1135000.0,33.3623,33.3623,33.2854,33.3084,1135000.0
2013-10-21 09:40:00,43.28,43.3,43.22,43.29,841700.0,33.3161,33.3315,33.27,33.3238,841700.0
2013-10-21 09:45:00,43.28,43.3,43.26,43.29,374500.0,33.3161,33.3315,33.3007,33.3238,374500.0
2013-10-21 09:50:00,43.29,43.33,43.28,43.31,487100.0,33.3238,33.3546,33.3161,33.3392,487100.0
2013-10-21 09:55:00,43.31,43.38,43.3,43.37,701500.0,33.3392,33.3931,33.3315,33.3854,701500.0
2013-10-21 10:00:00,43.37,43.41,43.35,43.38,755200.0,33.3854,33.4162,33.37,33.3931,755200.0
2013-10-21 10:05:00,43.38,43.4,43.35,43.36,436800.0,33.3931,33.4085,33.37,33.3777,436800.0
2013-10-21 10:10:00,43.36,43.37,43.31,43.33,378400.0,33.3777,33.3854,33.3392,33.3546,378400.0
2013-10-21 10:15:00,43.32,43.33,43.28,43.31,299800.0,33.3469,33.3546,33.3161,33.3392,299800.0
2013-10-21 10:20:00,43.31,43.34,43.29,43.33,553800.0,33.3392,33.3623,33.3238,33.3546,553800.0
2013-10-21 10:25:00,43.34,43.34,43.31,43.32,158800.0,33.3623,33.3623,33.3392,33.3469,158800.0
2013-10-21 10:30:00,43.31,43.33,43.3,43.3,361500.0,33.3392,33.3546,33.3315,33.3315,361500.0
2013-10-21 10:35:00,43.3,43.32,43.29,43.3,543300.0,33.3315,33.3469,33.3238,33.3315,543300.0
2013-10-21 10:40:00,43.3,43.3,43.24,43.24,370100.0,33.3315,33.3315,33.2854,33.2854,370100.0
2013-10-21 10:45:00,43.24,43.26,43.2,43.23,1589400.0,33.2854,33.3007,33.2546,33.2777,1589400.0
2013-10-21 10:50:00,43.23,43.25,43.2,43.2,463100.0,33.2777,33.293,33.2546,33.2546,463100.0
2013-10-21 10:55:00,43.2,43.23,43.2,43.21,404000.0,33.2546,33.2777,33.2546,33.2623,404000.0
2013-10-21 11:00:00,43.21,43.22,43.19,43.21,627100.0,33.2623,33.27,33.2469,33.2623,627100.0
2013-10-21 11:05:00,43.21,43.22,43.19,43.2,312700.0,33.2623,33.27,33.2469,33.2546,312700.0
2013-10-21 11:10:00,43.21,43.23,43.19,43.22,461900.0,33.2623,33.2777,33.2469,33.27,461900.0
2013-10-21 11:15:00,43.21,43.23,43.21,43.21,167400.0,33.2623,33.2777,33.2623,33.2623,167400.0
2013-10-21 11:20:00,43.22,43.22,43.19,43.2,405300.0,33.27,33.27,33.2469,33.2546,405300.0
2013-10-21 11:25:00,43.2,43.23,43.2,43.22,350800.0,33.2546,33.2777,33.2546,33.27,350800.0
2013-10-21 11:30:00,43.23,43.23,43.19,43.21,222500.0,33.2777,33.2777,33.2469,33.2623,222500.0
2013-10-21 11:35:00,43.21,43.22,43.18,43.18,304600.0,33.2623,33.27,33.2392,33.2392,304600.0
2013-10-21 11:40:00,43.19,43.21,43.18,43.2,273200.0,33.2469,33.2623,33.2392,33.2546,273200.0
2013-10-21 11:45:00,43.2,43.21,43.18,43.19,363800.0,33.2546,33.2623,33.2392,33.2469,363800.0
2013-10-21 11:50:00,43.2,43.2,43.16,43.18,372800.0,33.2546,33.2546,33.2238,33.2392,372800.0
2013-10-21 11:55:00,43.18,43.21,43.17,43.2,371700.0,33.2392,33.2623,33.2315,33.2546,371700.0
2013-10-21 12:00:00,43.21,43.21,43.18,43.19,588500.0,33.2623,33.2623,33.2392,33.2469,588500.0
2013-10-21 12:05:00,43.19,43.19,43.16,43.17,248900.0,33.2469,33.2469,33.2238,33.2315,248900.0
2013-10-21 12:10:00,43.16,43.2,43.16,43.2,300000.0,33.2238,33.2546,33.2238,33.2546,300000.0
2013-10-21 12:15:00,43.19,43.2,43.19,43.19,107500.0,33.2469,33.2546,33.2469,33.2469,107500.0
2013-10-21 12:20:00,43.2,43.2,43.18,43.19,175600.0,33.2546,33.2546,33.2392,33.2469,175600.0
2013-10-21 12:25:00,43.18,43.2,43.18,43.18,107300.0,33.2392,33.2546,33.2392,33.2392,107300.0
2013-10-21 12:30:00,43.19,43.2,43.18,43.2,166100.0,33.2469,33.2546,33.2392,33.2546,166100.0
2013-10-21 12:35:00,43.2,43.21,43.19,43.2,307600.0,33.2546,33.2623,33.2469,33.2546,307600.0
2013-10-21 12:40:00,43.2,43.2,43.15,43.19,400200.0,33.2546,33.2546,33.2161,33.2469,400200.0
2013-10-21 12:45:00,43.19,43.19,43.16,43.18,137300.0,33.2469,33.2469,33.2238,33.2392,137300.0
2013-10-21 12:50:00,43.17,43.19,43.17,43.19,128600.0,33.2315,33.2469,33.2315,33.2469,128600.0
2013-10-21 12:55:00,43.19,43.2,43.18,43.2,135900.0,33.2469,33.2546,33.2392,33.2546,135900.0
2013-10-21 13:00:00,43.2,43.2,43.19,43.2,66200.0,33.2546,33.2546,33.2469,33.2546,66200.0
2013-10-21 13:05:00,43.19,43.21,43.19,43.21,147400.0,33.2469,33.2623,33.2469,33.2623,147400.0
2013-10-21 13:10:00,43.2,43.21,43.2,43.21,94400.0,33.2546,33.2623,33.2546,33.2623,94400.0
2013-10-21 13:15:00,43.21,43.22,43.19,43.2,228000.0,33.2623,33.27,33.2469,33.2546,228000.0
2013-10-21 13:20:00,43.2,43.21,43.19,43.2,107100.0,33.2546,33.2623,33.2469,33.2546,107100.0
2013-10-21 13:25:00,43.19,43.2,43.19,43.19,79300.0,33.2469,33.2546,33.2469,33.2469,79300.0
2013-10-21 13:30:00,43.19,43.2,43.19,43.2,106000.0,33.2469,33.2546,33.2469,33.2546,106000.0
2013-10-21 13:35:00,43.2,43.26,43.19,43.24,1133500.0,33.2546,33.3007,33.2469,33.2854,1133500.0
2013-10-21 13:40:00,43.24,43.27,43.21,43.23,645000.0,33.2854,33.3084,33.2623,33.2777,645000.0
2013-10-21 13:45:00,43.23,43.24,43.2,43.23,380800.0,33.2777,33.2854,33.2546,33.2777,380800.0
2013-10-21 13:50:00,43.23,43.27,43.23,43.25,390500.0,33.2777,33.3084,33.2777,33.293,390500.0
2013-10-21 13:55:00,43.25,43.28,43.25,43.27,289200.0,33.293,33.3161,33.293,33.3084,289200.0
2013-10-21 14:00:00,43.27,43.27,43.23,43.23,485000.0,33.3084,33.3084,33.2777,33.2777,485000.0
2013-10-21 14:05:00,43.23,43.24,43.22,43.22,357100.0,33.2777,33.2854,33.27,33.27,357100.0
2013-10-21 14:10:00,43.23,43.23,43.2,43.21,444700.0,33.2777,33.2777,33.2546,33.2623,444700.0
2013-10-21 14:15:00,43.22,43.22,43.18,43.19,667500.0,33.27,33.27,33.2392,33.2469,667500.0
2013-10-21 14:20:00,43.2,43.21,43.17,43.2,786800.0,33.2546,33.2623,33.2315,33.2546,786800.0
2013-10-21 14:25:00,43.2,43.2,43.16,43.19,520200.0,33.2546,33.2546,33.2238,33.2469,520200.0
2013-10-21 14:30:00,43.19,43.2,43.16,43.19,371600.0,33.2469,33.2546,33.2238,33.2469,371600.0
2013-10-21 14:35:00,43.19,43.21,43.18,43.2,400200.0,33.2469,33.2623,33.2392,33.2546,400200.0
2013-10-21 14:40:00,43.2,43.21,43.18,43.19,330200.0,33.2546,33.2623,33.2392,33.2469,330200.0
2013-10-21 14:45:00,43.19,43.22,43.19,43.22,107800.0,33.2469,33.27,33.2469,33.27,107800.0
2013-10-21 14:50:00,43.22,43.22,43.2,43.2,175200.0,33.27,33.27,33.2546,33.2546,175200.0
2013-10-21 14:55:00,43.21,43.21,43.18,43.19,424000.0,33.2623,33.2623,33.2392,33.2469,424000.0
2013-10-21 15:00:00,43.18,43.25,43.18,43.25,763400.0,33.2392,33.293,33.2392,33.293,763400.0
2013-10-21 15:05:00,43.25,43.28,43.24,43.26,243200.0,33.293,33.3161,33.2854,33.3007,243200.0
2013-10-21 15:10:00,43.27,43.28,43.25,43.28,225200.0,33.3084,33.3161,33.293,33.3161,225200.0
2013-10-21 15:15:00,43.28,43.3,43.27,43.29,273800.0,33.3161,33.3315,33.3084,33.3238,273800.0
2013-10-21 15:20:00,43.28,43.29,43.25,43.27,333500.0,33.3161,33.3238,33.293,33.3084,333500.0
2013-10-21 15:25:00,43.28,43.29,43.25,43.26,340200.0,33.3161,33.3238,33.293,33.3007,340200.0
2013-10-21 15:30:00,43.25,43.26,43.22,43.23,503300.0,33.293,33.3007,33.27,33.2777,503300.0
2013-10-21 15:35:00,43.23,43.24,43.19,43.2,999700.0,33.2777,33.2854,33.2469,33.2546,999700.0
2013-10-21 15:40:00,43.2,43.22,43.19,43.22,717100.0,33.2546,33.27,33.2469,33.27,717100.0
2013-10-21 15:45:00,43.22,43.26,43.21,43.26,616600.0,33.27,33.3007,33.2623,33.3007,616600.0
2013-10-21 15:50:00,43.26,43.27,43.25,43.27,908000.0,33.3007,33.3084,33.293,33.3084,908000.0
2013-10-21 15:55:00,43.27,43.28,43.22,43.28,3075300.0,33.3084,33.3161,33.27,33.3161,3075300.0
2013-10-22 09:30:00,43.55,43.62,43.49,43.62,4610400.0,33.524,33.5779,33.4778,33.5779,4610400.0
2013-10-22 09:35:00,43.62,43.63,43.57,43.61,2351100.0,33.5779,33.5856,33.5394,33.5702,2351100.0
2013-10-22 09:40:00,43.61,43.65,43.6,43.64,1668000.0,33.5702,33.601,33.5625,33.5933,1668000.0
2013-10-22 09:45:00,43.64,43.7,43.64,43.7,2181100.0,33.5933,33.6395,33.5933,33.6395,2181100.0
2013-10-22 09:50:00,43.7,43.83,43.69,43.82,3656000.0,33.6395,33.7395,33.6318,33.7318,3656000.0
2013-10-22 09:55:00,43.83,43.85,43.82,43.83,2025800.0,33.7395,33.7549,33.7318,33.7395,2025800.0
2013-10-22 10:00:00,43.84,43.89,43.83,43.89,1613900.0,33.7472,33.7857,33.7395,33.7857,1613900.0
2013-10-22 10:05:00,43.89,43.9,43.86,43.86,1298100.0,33.7857,33.7934,33.7626,33.7626,1298100.0
2013-10-22 10:10:00,43.85,43.89,43.84,43.86,909800.0,33.7549,33.7857,33.7472,33.7626,909800.0
2013-10-22 10:15:00,43.86,43.88,43.84,43.88,687800.0,33.7626,33.778,33.7472,33.778,687800.0
2013-10-22 10:20:00,43.88,43.91,43.87,43.88,752800.0,33.778,33.8011,33.7703,33.778,752800.0
2013-10-22 10:25:00,43.88,43.89,43.83,43.85,599400.0,33.778,33.7857,33.7395,33.7549,599400.0
2013-10-22 10:30:00,43.85,43.86,43.83,43.84,341500.0,33.7549,33.7626,33.7395,33.7472,341500.0
2013-10-22 10:35:00,43.84,43.85,43.82,43.84,1075600.0,33.7472,33.7549,33.7318,33.7472,1075600.0
2013-10-22 10:40:00,43.84,43.84,43.77,43.79,1278900.0,33.7472,33.7472,33.6933,33.7087,1278900.0
2013-10-22 10:45:00,43.78,43.79,43.74,43.74,876900.0,33.701,33.7087,33.6702,33.6702,876900.0
2013-10-22 10:50:00,43.75,43.75,43.67,43.68,630300.0,33.6779,33.6779,33.6164,33.6241,630300.0
2013-10-22 10:55:00,43.68,43.68,43.62,43.68,890400.0,33.6241,33.6241,33.5779,33.6241,890400.0
2013-10-22 11:00:00,43.68,43.75,43.68,43.72,556500.0,33.6241,33.6779,33.6241,33.6548,556500.0
2013-10-22 11:05:00,43.72,43.75,43.68,43.7,531000.0,33.6548,33.6779,33.6241,33.6395,531000.0
2013-10-22 11:10:00,43.71,43.75,43.65,43.65,1823200.0,33.6471,33.6779,33.601,33.601,1823200.0
2013-10-22 11:15:00,43.65,43.69,43.64,43.68,246000.0,33.601,33.6318,33.5933,33.6241,246000.0
2013-10-22 11:20:00,43.69,43.69,43.63,43.64,452200.0,33.6318,33.6318,33.5856,33.5933,452200.0
2013-10-22 11:25:00,43.64,43.68,43.63,43.66,512900.0,33.5933,33.6241,33.5856,33.6087,512900.0
2013-10-22 11:30:00,43.66,43.7,43.63,43.66,518900.0,33.6087,33.6395,33.5856,33.6087,518900.0
2013-10-22 11:35:00,43.66,43.73,43.66,43.71,277300.0,33.6087,33.6625,33.6087,33.6471,277300.0
2013-10-22 11:40:00,43.71,43.74,43.71,43.72,274000.0,33.6471,33.6702,33.6471,33.6548,274000.0
2013-10-22 11:45:00,43.73,43.74,43.7,43.72,396000.0,33.6625,33.6702,33.6395,33.6548,396000.0
2013-10-22 11:50:00,43.72,43.75,43.72,43.74,407400.0,33.6548,33.6779,33.6548,33.6702,407400.0
2013-10-22 11:55:00,43.73,43.75,43.72,43.75,345600.0,33.6625,33.6779,33.6548,33.6779,345600.0
2013-10-22 12:00:00,43.75,43.75,43.72,43.72,440000.0,33.6779,33.6779,33.6548,33.6548,440000.0
2013-10-22 12:05:00,43.72,43.74,43.7,43.7,146200.0,33.6548,33.6702,33.6395,33.6395,146200.0
2013-10-22 12:10:00,43.7,43.72,43.67,43.67,187900.0,33.6395,33.6548,33.6164,33.6164,187900.0
2013-10-22 12:15:00,43.67,43.68,43.66,43.68,177200.0,33.6164,33.6241,33.6087,33.6241,177200.0
2013-10-22 12:20:00,43.68,43.71,43.67,43.7,448400.0,33.6241,33.6471,33.6164,33.6395,448400.0
2013-10-22 12:25:00,43.7,43.73,43.69,43.71,322000.0,33.6395,33.6625,33.6318,33.6471,322000.0
2013-10-22 12:30:00,43.7,43.71,43.67,43.7,297600.0,33.6395,33.6471,33.6164,33.6395,297600.0
2013-10-22 12:35:00,43.71,43.71,43.67,43.68,186200.0,33.6471,33.6471,33.6164,33.6241,186200.0
2013-10-22 12:40:00,43.68,43.69,43.65,43.65,385900.0,33.6241,33.6318,33.601,33.601,385900.0
2013-10-22 12:45:00,43.65,43.66,43.63,43.65,141400.0,33.601,33.6087,33.5856,33.601,141400.0
2013-10-22 12:50:00,43.65,43.69,43.65,43.68,453100.0,33.601,33.6318,33.601,33.6241,453100.0
2013-10-22 12:55:00,43.67,43.69,43.65,43.68,132700.0,33.6164,33.6318,33.601,33.6241,132700.0
2013-10-22 13:00:00,43.69,43.7,43.66,43.7,263300.0,33.6318,33.6395,33.6087,33.6395,263300.0
2013-10-22 13:05:00,43.7,43.72,43.69,43.71,395500.0,33.6395,33.6548,33.6318,33.6471,395500.0
2013-10-22 13:10:00,43.7,43.71,43.69,43.7,466900.0,33.6395,33.6471,33.6318,33.6395,466900.0
2013-10-22 13:15:00,43.71,43.73,43.7,43.73,188200.0,33.6471,33.6625,33.6395,33.6625,188200.0
2013-10-22 13:20:00,43.73,43.74,43.7,43.71,297400.0,33.6625,33.6702,33.6395,33.6471,297400.0
2013-10-22 13:25:00,43.72,43.73,43.71,43.71,197900.0,33.6548,33.6625,33.6471,33.6471,197900.0
2013-10-22 13:30:00,43.7,43.71,43.67,43.71,588000.0,33.6395,33.6471,33.6164,33.6471,588000.0
2013-10-22 13:35:00,43.71,43.74,43.71,43.73,835200.0,33.6471,33.6702,33.6471,33.6625,835200.0
2013-10-22 13:40:00,43.73,43.74,43.71,43.72,938500.0,33.6625,33.6702,33.6471,33.6548,938500.0
2013-10-22 13:45:00,43.73,43.74,43.69,43.73,999200.0,33.6625,33.6702,33.6318,33.6625,999200.0
2013-10-22 13:50:00,43.73,43.75,43.73,43.74,326200.0,33.6625,33.6779,33.6625,33.6702,326200.0
2013-10-22 13:55:00,43.75,43.76,43.73,43.75,529000.0,33.6779,33.6856,33.6625,33.6779,529000.0
2013-10-22 14:00:00,43.75,43.76,43.74,43.74,340300.0,33.6779,33.6856,33.6702,33.6702,340300.0
2013-10-22 14:05:00,43.74,43.76,43.74,43.76,407600.0,33.6702,33.6856,33.6702,33.6856,407600.0
2013-10-22 14:10:00,43.76,43.79,43.76,43.78,661900.0,33.6856,33.7087,33.6856,33.701,661900.0
2013-10-22 14:15:00,43.77,43.79,43.76,43.79,606500.0,33.6933,33.7087,33.6856,33.7087,606500.0
2013-10-22 14:20:00,43.78,43.78,43.73,43.74,957100.0,33.701,33.701,33.6625,33.6702,957100.0
2013-10-22 14:25:00,43.73,43.74,43.71,43.73,636300.0,33.6625,33.6702,33.6471,33.6625,636300.0
2013-10-22 14:30:00,43.73,43.77,43.72,43.77,610100.0,33.6625,33.6933,33.6548,33.6933,610100.0
2013-10-22 14:35:00,43.77,43.78,43.75,43.78,390400.0,33.6933,33.701,33.6779,33.701,390400.0
2013-10-22 14:40:00,43.78,43.8,43.77,43.8,872400.0,33.701,33.7164,33.6933,33.7164,872400.0
2013-10-22 14:45:00,43.8,43.82,43.79,43.82,585200.0,33.7164,33.7318,33.7087,33.7318,585200.0
2013-10-22 14:50:00,43.82,43.85,43.81,43.84,3111200.0,33.7318,33.7549,33.7241,33.7472,3111200.0
2013-10-22 14:55:00,43.84,43.84,43.81,43.81,807200.0,33.7472,33.7472,33.7241,33.7241,807200.0
2013-10-22 15:00:00,43.82,43.84,43.81,43.84,376800.0,33.7318,33.7472,33.7241,33.7472,376800.0
2013-10-22 15:05:00,43.84,43.84,43.79,43.8,1158200.0,33.7472,33.7472,33.7087,33.7164,1158200.0
2013-10-22 15:10:00,43.8,43.83,43.8,43.82,544400.0,33.7164,33.7395,33.7164,33.7318,544400.0
2013-10-22 15:15:00,43.82,43.82,43.75,43.76,759600.0,33.7318,33.7318,33.6779,33.6856,759600.0
2013-10-22 15:20:00,43.75,43.78,43.74,43.76,566500.0,33.6779,33.701,33.6702,33.6856,566500.0
2013-10-22 15:25:00,43.76,43.79,43.75,43.77,494000.0,33.6856,33.7087,33.6779,33.6933,494000.0
2013-10-22 15:30:00,43.77,43.77,43.73,43.73,631300.0,33.6933,33.6933,33.6625,33.6625,631300.0
2013-10-22 15:35:00,43.73,43.76,43.73,43.74,553300.0,33.6625,33.6856,33.6625,33.6702,553300.0
2013-10-22 15:40:00,43.73,43.75,43.72,43.72,557500.0,33.6625,33.6779,33.6548,33.6548,557500.0
2013-10-22 15:45:00,43.73,43.73,43.66,43.66,1202000.0,33.6625,33.6625,33.6087,33.6087,1202000.0
2013-10-22 15:50:00,43.66,43.7,43.66,43.68,1214500.0,33.6087,33.6395,33.6087,33.6241,1214500.0
2013-10-22 15:55:00,43.69,43.69,43.62,43.66,3135700.0,33.6318,33.6318,33.5779,33.6087,3135700.0
2013-10-23 09:30:00,42.93,42.98,42.86,42.91,1886600.0,33.0467,33.0852,32.9928,33.0313,1886600.0
2013-10-23 09:35:00,42.91,42.91,42.84,42.88,2070600.0,33.0313,33.0313,32.9774,33.0082,2070600.0
2013-10-23 09:40:00,42.88,42.92,42.87,42.87,869200.0,33.0082,33.039,33.0005,33.0005,869200.0
2013-10-23 09:45:00,42.88,42.88,42.83,42.86,1068500.0,33.0082,33.0082,32.9697,32.9928,1068500.0
2013-10-23 09:50:00,42.86,42.89,42.8,42.83,1370800.0,32.9928,33.0159,32.9466,32.9697,1370800.0
2013-10-23 09:55:00,42.84,42.84,42.75,42.77,1889500.0,32.9774,32.9774,32.9082,32.9236,1889500.0
2013-10-23 10:00:00,42.77,42.81,42.73,42.77,854400.0,32.9236,32.9543,32.8928,32.9236,854400.0
2013-10-23 10:05:00,42.77,42.82,42.75,42.81,837100.0,32.9236,32.962,32.9082,32.9543,837100.0
2013-10-23 10:10:00,42.81,42.86,42.8,42.86,765900.0,32.9543,32.9928,32.9466,32.9928,765900.0
2013-10-23 10:15:00,42.86,42.87,42.79,42.8,580200.0,32.9928,33.0005,32.939,32.9466,580200.0
2013-10-23 10:20:00,42.81,42.83,42.77,42.79,1199800.0,32.9543,32.9697,32.9236,32.939,1199800.0
2013-10-23 10:25:00,42.79,42.8,42.75,42.78,832900.0,32.939,32.9466,32.9082,32.9313,832900.0
2013-10-23 10:30:00,42.77,42.85,42.76,42.85,1068500.0,32.9236,32.9851,32.9159,32.9851,1068500.0
2013-10-23 10:35:00,42.85,42.89,42.84,42.88,1228400.0,32.9851,33.0159,32.9774,33.0082,1228400.0
2013-10-23 10:40:00,42.88,42.91,42.86,42.89,838600.0,33.0082,33.0313,32.9928,33.0159,838600.0
2013-10-23 10:45:00,42.89,42.89,42.82,42.83,619800.0,33.0159,33.0159,32.962,32.9697,619800.0
2013-10-23 10:50:00,42.83,42.84,42.76,42.8,812100.0,32.9697,32.9774,32.9159,32.9466,812100.0
2013-10-23 10:55:00,42.81,42.84,42.8,42.84,662800.0,32.9543,32.9774,32.9466,32.9774,662800.0
2013-10-23 11:00:00,42.84,42.87,42.82,42.85,405900.0,32.9774,33.0005,32.962,32.9851,405900.0
2013-10-23 11:05:00,42.85,42.87,42.83,42.85,336500.0,32.9851,33.0005,32.9697,32.9851,336500.0
2013-10-23 11:10:00,42.84,42.85,42.82,42.83,354900.0,32.9774,32.9851,32.962,32.9697,354900.0
2013-10-23 11:15:00,42.83,42.88,42.83,42.86,482200.0,32.9697,33.0082,32.9697,32.9928,482200.0
2013-10-23 11:20:00,42.87,42.94,42.85,42.92,403600.0,33.0005,33.0544,32.9851,33.039,403600.0
2013-10-23 11:25:00,42.92,42.93,42.88,42.88,284400.0,33.039,33.0467,33.0082,33.0082,284400.0
2013-10-23 11:30:00,42.88,42.95,42.88,42.92,451400.0,33.0082,33.0621,33.0082,33.039,451400.0
2013-10-23 11:35:00,42.92,42.94,42.89,42.9,273200.0,33.039,33.0544,33.0159,33.0236,273200.0
2013-10-23 11:40:00,42.89,42.94,42.89,42.93,419500.0,33.0159,33.0544,33.0159,33.0467,419500.0
2013-10-23 11:45:00,42.93,42.94,42.9,42.91,209700.0,33.0467,33.0544,33.0236,33.0313,209700.0
2013-10-23 11:50:00,42.91,42.92,42.89,42.89,277700.0,33.0313,33.039,33.0159,33.0159,277700.0
2013-10-23 11:55:00,42.89,42.94,42.89,42.91,346600.0,33.0159,33.0544,33.0159,33.0313,346600.0
2013-10-23 12:00:00,42.91,42.92,42.9,42.9,297200.0,33.0313,33.039,33.0236,33.0236,297200.0
2013-10-23 12:05:00,42.9,42.91,42.86,42.88,783400.0,33.0236,33.0313,32.9928,33.0082,783400.0
2013-10-23 12:10:00,42.87,42.88,42.85,42.88,270900.0,33.0005,33.0082,32.9851,33.0082,270900.0
2013-10-23 12:15:00,42.88,42.9,42.85,42.87,265100.0,33.0082,33.0236,32.9851,33.0005,265100.0
2013-10-23 12:20:00,42.87,42.87,42.81,42.84,339400.0,33.0005,33.0005,32.9543,32.9774,339400.0
2013-10-23 12:25:00,42.84,42.84,42.81,42.82,356200.0,32.9774,32.9774,32.9543,32.962,356200.0
2013-10-23 12:30:00,42.83,42.83,42.81,42.81,152200.0,32.9697,32.9697,32.9543,32.9543,152200.0
2013-10-23 12:35:00,42.82,42.84,42.8,42.84,388100.0,32.962,32.9774,32.9466,32.9774,388100.0
2013-10-23 12:40:00,42.84,42.84,42.81,42.81,283100.0,32.9774,32.9774,32.9543,32.9543,283100.0
2013-10-23 12:45:00,42.82,42.86,42.82,42.85,185100.0,32.962,32.9928,32.962,32.9851,185100.0
2013-10-23 12:50:00,42.86,42.86,42.84,42.85,415900.0,32.9928,32.9928,32.9774,32.9851,415900.0
2013-10-23 12:55:00,42.85,42.89,42.85,42.87,224000.0,32.9851,33.0159,32.9851,33.0005,224000.0
2013-10-23 13:00:00,42.88,42.88,42.85,42.86,309900.0,33.0082,33.0082,32.9851,32.9928,309900.0
2013-10-23 13:05:00,42.87,42.89,42.86,42.86,232000.0,33.0005,33.0159,32.9928,32.9928,232000.0
2013-10-23 13:10:00,42.86,42.87,42.85,42.85,107800.0,32.9928,33.0005,32.9851,32.9851,107800.0
2013-10-23 13:15:00,42.86,42.87,42.85,42.87,107500.0,32.9928,33.0005,32.9851,33.0005,107500.0
2013-10-23 13:20:00,42.86,42.87,42.83,42.85,301800.0,32.9928,33.0005,32.9697,32.9851,301800.0
2013-10-23 13:25:00,42.84,42.86,42.84,42.86,278200.0,32.9774,32.9928,32.9774,32.9928,278200.0
2013-10-23 13:30:00,42.86,42.86,42.82,42.82,270000.0,32.9928,32.9928,32.962,32.962,270000.0
2013-10-23 13:35:00,42.82,42.84,42.82,42.82,117500.0,32.962,32.9774,32.962,32.962,117500.0
2013-10-23 13:40:00,42.83,42.83,42.78,42.78,357200.0,32.9697,32.9697,32.9313,32.9313,357200.0
2013-10-23 13:45:00,42.78,42.82,42.78,42.81,267700.0,32.9313,32.962,32.9313,32.9543,267700.0
2013-10-23 13:50:00,42.82,42.86,42.81,42.84,192100.0,32.962,32.9928,32.9543,32.9774,192100.0
2013-10-23 13:55:00,42.84,42.85,42.8,42.81,281900.0,32.9774,32.9851,32.9466,32.9543,281900.0
2013-10-23 14:00:00,42.81,42.83,42.79,42.8,403100.0,32.9543,32.9697,32.939,32.9466,403100.0
2013-10-23 14:05:00,42.8,42.82,42.79,42.79,190900.0,32.9466,32.962,32.939,32.939,190900.0
2013-10-23 14:10:00,42.79,42.82,42.79,42.79,232400.0,32.939,32.962,32.939,32.939,232400.0
2013-10-23 14:15:00,42.79,42.82,42.78,42.79,305900.0,32.939,32.962,32.9313,32.939,305900.0
2013-10-23 14:20:00,42.78,42.8,42.77,42.77,346300.0,32.9313,32.9466,32.9236,32.9236,346300.0
2013-10-23 14:25:00,42.77,42.79,42.77,42.77,253400.0,32.9236,32.939,32.9236,32.9236,253400.0
2013-10-23 14:30:00,42.77,42.8,42.77,42.78,243300.0,32.9236,32.9466,32.9236,32.9313,243300.0
2013-10-23 14:35:00,42.78,42.79,42.74,42.76,578800.0,32.9313,32.939,32.9005,32.9159,578800.0
2013-10-23 14:40:00,42.76,42.82,42.75,42.82,322100.0,32.9159,32.962,32.9082,32.962,322100.0
2013-10-23 14:45:00,42.82,42.83,42.79,42.82,649600.0,32.962,32.9697,32.939,32.962,649600.0
2013-10-23 14:50:00,42.82,42.83,42.78,42.78,357600.0,32.962,32.9697,32.9313,32.9313,357600.0
2013-10-23 14:55:00,42.78,42.79,42.77,42.77,174500.0,32.9313,32.939,32.9236,32.9236,174500.0
2013-10-23 15:00:00,42.77,42.78,42.75,42.76,324300.0,32.9236,32.9313,32.9082,32.9159,324300.0
2013-10-23 15:05:00,42.77,42.8,42.76,42.76,501700.0,32.9236,32.9466,32.9159,32.9159,501700.0
2013-10-23 15:10:00,42.77,42.8,42.76,42.78,659700.0,32.9236,32.9466,32.9159,32.9313,659700.0
2013-10-23 15:15:00,42.78,42.79,42.75,42.75,602400.0,32.9313,32.939,32.9082,32.9082,602400.0
2013-10-23 15:20:00,42.75,42.77,42.73,42.76,433600.0,32.9082,32.9236,32.8928,32.9159,433600.0
2013-10-23 15:25:00,42.76,42.76,42.72,42.72,745100.0,32.9159,32.9159,32.8851,32.8851,745100.0
2013-10-23 15:30:00,42.73,42.76,42.71,42.73,438700.0,32.8928,32.9159,32.8774,32.8928,438700.0
2013-10-23 15:35:00,42.73,42.77,42.73,42.73,718700.0,32.8928,32.9236,32.8928,32.8928,718700.0
2013-10-23 15:40:00,42.73,42.76,42.72,42.73,824700.0,32.8928,32.9159,32.8851,32.8928,824700.0
2013-10-23 15:45:00,42.73,42.74,42.66,42.68,3869000.0,32.8928,32.9005,32.8389,32.8543,3869000.0
2013-10-23 15:50:00,42.68,42.7,42.66,42.66,1435200.0,32.8543,32.8697,32.8389,32.8389,1435200.0
2013-10-23 15:55:00,42.67,42.67,42.62,42.66,7269000.0,32.8466,32.8466,32.8081,32.8389,7269000.0
2013-10-24 09:30:00,42.86,42.88,42.72,42.73,1112600.0,32.9928,33.0082,32.8851,32.8928,1112600.0
2013-10-24 09:35:00,42.74,42.78,42.67,42.68,707500.0,32.9005,32.9313,32.8466,32.8543,707500.0
2013-10-24 09:40:00,42.68,42.68,42.63,42.66,580200.0,32.8543,32.8543,32.8158,32.8389,580200.0
2013-10-24 09:45:00,42.66,42.66,42.6,42.62,1194700.0,32.8389,32.8389,32.7927,32.8081,1194700.0
2013-10-24 09:50:00,42.62,42.7,42.62,42.68,480500.0,32.8081,32.8697,32.8081,32.8543,480500.0
2013-10-24 09:55:00,42.68,42.72,42.67,42.7,318200.0,32.8543,32.8851,32.8466,32.8697,318200.0
2013-10-24 10:00:00,42.69,42.69,42.65,42.65,558300.0,32.862,32.862,32.8312,32.8312,558300.0
2013-10-24 10:05:00,42.65,42.67,42.63,42.66,1209100.0,32.8312,32.8466,32.8158,32.8389,1209100.0
2013-10-24 10:10:00,42.66,42.69,42.65,42.66,601200.0,32.8389,32.862,32.8312,32.8389,601200.0
2013-10-24 10:15:00,42.66,42.68,42.65,42.68,274000.0,32.8389,32.8543,32.8312,32.8543,274000.0
2013-10-24 10:20:00,42.67,42.72,42.66,42.68,463200.0,32.8466,32.8851,32.8389,32.8543,463200.0
2013-10-24 10:25:00,42.68,42.68,42.63,42.66,212300.0,32.8543,32.8543,32.8158,32.8389,212300.0
2013-10-24 10:30:00,42.66,42.68,42.63,42.65,397600.0,32.8389,32.8543,32.8158,32.8312,397600.0
2013-10-24 10:35:00,42.65,42.69,42.64,42.64,200200.0,32.8312,32.862,32.8235,32.8235,200200.0
2013-10-24 10:40:00,42.65,42.67,42.63,42.66,211100.0,32.8312,32.8466,32.8158,32.8389,211100.0
2013-10-24 10:45:00,42.66,42.68,42.65,42.67,216000.0,32.8389,32.8543,32.8312,32.8466,216000.0
2013-10-24 10:50:00,42.67,42.68,42.65,42.67,250700.0,32.8466,32.8543,32.8312,32.8466,250700.0
2013-10-24 10:55:00,42.67,42.69,42.65,42.67,472500.0,32.8466,32.862,32.8312,32.8466,472500.0
2013-10-24 11:00:00,42.68,42.69,42.66,42.68,204600.0,32.8543,32.862,32.8389,32.8543,204600.0
2013-10-24 11:05:00,42.68,42.7,42.67,42.7,183800.0,32.8543,32.8697,32.8466,32.8697,183800.0
2013-10-24 11:10:00,42.7,42.73,42.68,42.71,268900.0,32.8697,32.8928,32.8543,32.8774,268900.0
2013-10-24 11:15:00,42.71,42.72,42.67,42.69,178900.0,32.8774,32.8851,32.8466,32.862,178900.0
2013-10-24 11:20:00,42.69,42.71,42.68,42.69,162300.0,32.862,32.8774,32.8543,32.862,162300.0
2013-10-24 11:25:00,42.68,42.73,42.68,42.7,258900.0,32.8543,32.8928,32.8543,32.8697,258900.0
2013-10-24 11:30:00,42.71,42.74,42.69,42.71,209200.0,32.8774,32.9005,32.862,32.8774,209200.0
2013-10-24 11:35:00,42.7,42.73,42.7,42.73,111500.0,32.8697,32.8928,32.8697,32.8928,111500.0
2013-10-24 11:40:00,42.72,42.73,42.68,42.68,162000.0,32.8851,32.8928,32.8543,32.8543,162000.0
2013-10-24 11:45:00,42.68,42.71,42.68,42.69,212800.0,32.8543,32.8774,32.8543,32.862,212800.0
2013-10-24 11:50:00,42.7,42.71,42.69,42.69,186900.0,32.8697,32.8774,32.862,32.862,186900.0
2013-10-24 11:55:00,42.69,42.7,42.68,42.7,94100.0,32.862,32.8697,32.8543,32.8697,94100.0
2013-10-24 12:00:00,42.69,42.7,42.66,42.67,524100.0,32.862,32.8697,32.8389,32.8466,524100.0
2013-10-24 12:05:00,42.67,42.68,42.66,42.67,321300.0,32.8466,32.8543,32.8389,32.8466,321300.0
2013-10-24 12:10:00,42.67,42.68,42.65,42.66,437800.0,32.8466,32.8543,32.8312,32.8389,437800.0
2013-10-24 12:15:00,42.66,42.67,42.64,42.65,455200.0,32.8389,32.8466,32.8235,32.8312,455200.0
2013-10-24 12:20:00,42.64,42.65,42.62,42.63,389900.0,32.8235,32.8312,32.8081,32.8158,389900.0
2013-10-24 12:25:00,42.63,42.64,42.61,42.62,321800.0,32.8158,32.8235,32.8004,32.8081,321800.0
2013-10-24 12:30:00,42.62,42.63,42.54,42.55,2190300.0,32.8081,32.8158,32.7465,32.7542,2190300.0
2013-10-24 12:35:00,42.55,42.55,42.52,42.52,1494500.0,32.7542,32.7542,32.7311,32.7311,1494500.0
2013-10-24 12:40:00,42.52,42.52,42.48,42.51,1112200.0,32.7311,32.7311,32.7003,32.7234,1112200.0
2013-10-24 12:45:00,42.51,42.54,42.5,42.53,560400.0,32.7234,32.7465,32.7157,32.7388,560400.0
2013-10-24 12:50:00,42.52,42.53,42.5,42.51,875400.0,32.7311,32.7388,32.7157,32.7234,875400.0
2013-10-24 12:55:00,42.51,42.59,42.51,42.59,876900.0,32.7234,32.785,32.7234,32.785,876900.0
2013-10-24 13:00:00,42.58,42.59,42.55,42.57,294800.0,32.7773,32.785,32.7542,32.7696,294800.0
2013-10-24 13:05:00,42.57,42.57,42.55,42.55,503200.0,32.7696,32.7696,32.7542,32.7542,503200.0
2013-10-24 13:10:00,42.55,42.57,42.54,42.55,340200.0,32.7542,32.7696,32.7465,32.7542,340200.0
2013-10-24 13:15:00,42.54,42.54,42.51,42.51,756700.0,32.7465,32.7465,32.7234,32.7234,756700.0
2013-10-24 13:20:00,42.52,42.55,42.51,42.54,765800.0,32.7311,32.7542,32.7234,32.7465,765800.0
2013-10-24 13:25:00,42.54,42.56,42.53,42.55,480700.0,32.7465,32.7619,32.7388,32.7542,480700.0
2013-10-24 13:30:00,42.55,42.56,42.54,42.55,619500.0,32.7542,32.7619,32.7465,32.7542,619500.0
2013-10-24 13:35:00,42.55,42.55,42.53,42.53,398700.0,32.7542,32.7542,32.7388,32.7388,398700.0
2013-10-24 13:40:00,42.53,42.55,42.53,42.55,357700.0,32.7388,32.7542,32.7388,32.7542,357700.0
2013-10-24 13:45:00,42.55,42.56,42.53,42.53,292300.0,32.7542,32.7619,32.7388,32.7388,292300.0
2013-10-24 13:50:00,42.53,42.54,42.52,42.52,387100.0,32.7388,32.7465,32.7311,32.7311,387100.0
2013-10-24 13:55:00,42.52,42.57,42.52,42.56,373600.0,32.7311,32.7696,32.7311,32.7619,373600.0
2013-10-24 14:00:00,42.56,42.56,42.55,42.56,396600.0,32.7619,32.7619,32.7542,32.7619,396600.0
2013-10-24 14:05:00,42.55,42.56,42.54,42.55,1714600.0,32.7542,32.7619,32.7465,32.7542,1714600.0
2013-10-24 14:10:00,42.55,42.56,42.54,42.54,449500.0,32.7542,32.7619,32.7465,32.7465,449500.0
2013-10-24 14:15:00,42.54,42.55,42.52,42.55,875600.0,32.7465,32.7542,32.7311,32.7542,875600.0
2013-10-24 14:20:00,42.55,42.59,42.54,42.58,1074100.0,32.7542,32.785,32.7465,32.7773,1074100.0
2013-10-24 14:25:00,42.58,42.58,42.55,42.55,380300.0,32.7773,32.7773,32.7542,32.7542,380300.0
2013-10-24 14:30:00,42.55,42.55,42.53,42.53,792000.0,32.7542,32.7542,32.7388,32.7388,792000.0
2013-10-24 14:35:00,42.53,42.56,42.52,42.55,936200.0,32.7388,32.7619,32.7311,32.7542,936200.0
2013-10-24 14:40:00,42.55,42.57,42.53,42.56,416900.0,32.7542,32.7696,32.7388,32.7619,416900.0
2013-10-24 14:45:00,42.57,42.6,42.56,42.6,670500.0,32.7696,32.7927,32.7619,32.7927,670500.0
2013-10-24 14:50:00,42.6,42.6,42.59,42.59,257500.0,32.7927,32.7927,32.785,32.785,257500.0
2013-10-24 14:55:00,42.59,42.62,42.59,42.6,537400.0,32.785,32.8081,32.785,32.7927,537400.0
2013-10-24 15:00:00,42.61,42.61,42.58,42.58,525500.0,32.8004,32.8004,32.7773,32.7773,525500.0
2013-10-24 15:05:00,42.59,42.62,42.58,42.59,702000.0,32.785,32.8081,32.7773,32.785,702000.0
2013-10-24 15:10:00,42.58,42.59,42.57,42.58,579800.0,32.7773,32.785,32.7696,32.7773,579800.0
2013-10-24 15:15:00,42.58,42.58,42.55,42.55,1092200.0,32.7773,32.7773,32.7542,32.7542,1092200.0
2013-10-24 15:20:00,42.56,42.56,42.54,42.55,1259600.0,32.7619,32.7619,32.7465,32.7542,1259600.0
2013-10-24 15:25:00,42.55,42.57,42.54,42.55,1332400.0,32.7542,32.7696,32.7465,32.7542,1332400.0
2013-10-24 15:30:00,42.54,42.55,42.52,42.52,907700.0,32.7465,32.7542,32.7311,32.7311,907700.0
2013-10-24 15:35:00,42.52,42.55,42.52,42.52,981700.0,32.7311,32.7542,32.7311,32.7311,981700.0
2013-10-24 15:40:00,42.52,42.53,42.49,42.5,650500.0,32.7311,32.7388,32.708,32.7157,650500.0
2013-10-24 15:45:00,42.5,42.53,42.49,42.52,918600.0,32.7157,32.7388,32.708,32.7311,918600.0
2013-10-24 15:50:00,42.52,42.55,42.5,42.54,2142000.0,32.7311,32.7542,32.7157,32.7465,2142000.0
2013-10-24 15:55:00,42.54,42.57,42.53,42.56,4283400.0,32.7465,32.7696,32.7388,32.7619,4283400.0
2013-10-25 09:30:00,42.58,42.63,42.52,42.57,1119100.0,32.7773,32.8158,32.7311,32.7696,1119100.0
2013-10-25 09:35:00,42.57,42.58,42.52,42.57,550400.0,32.7696,32.7773,32.7311,32.7696,550400.0
2013-10-25 09:40:00,42.57,42.57,42.5,42.52,767700.0,32.7696,32.7696,32.7157,32.7311,767700.0
2013-10-25 09:45:00,42.52,42.53,42.47,42.49,1074800.0,32.7311,32.7388,32.6926,32.708,1074800.0
2013-10-25 09:50:00,42.49,42.58,42.49,42.57,559300.0,32.708,32.7773,32.708,32.7696,559300.0
2013-10-25 09:55:00,42.57,42.6,42.54,42.57,652100.0,32.7696,32.7927,32.7465,32.7696,652100.0
2013-10-25 10:00:00,42.58,42.66,42.58,42.65,702400.0,32.7773,32.8389,32.7773,32.8312,702400.0
2013-10-25 10:05:00,42.65,42.66,42.62,42.63,546200.0,32.8312,32.8389,32.8081,32.8158,546200.0
2013-10-25 10:10:00,42.63,42.64,42.58,42.62,799800.0,32.8158,32.8235,32.7773,32.8081,799800.0
2013-10-25 10:15:00,42.61,42.64,42.6,42.61,485800.0,32.8004,32.8235,32.7927,32.8004,485800.0
2013-10-25 10:20:00,42.62,42.64,42.6,42.6,230600.0,32.8081,32.8235,32.7927,32.7927,230600.0
2013-10-25 10:25:00,42.6,42.61,42.59,42.6,356100.0,32.7927,32.8004,32.785,32.7927,356100.0
2013-10-25 10:30:00,42.59,42.61,42.54,42.56,661200.0,32.785,32.8004,32.7465,32.7619,661200.0
2013-10-25 10:35:00,42.57,42.6,42.56,42.57,291300.0,32.7696,32.7927,32.7619,32.7696,291300.0
2013-10-25 10:40:00,42.57,42.59,42.55,42.58,311500.0,32.7696,32.785,32.7542,32.7773,311500.0
2013-10-25 10:45:00,42.58,42.6,42.56,42.59,250000.0,32.7773,32.7927,32.7619,32.785,250000.0
2013-10-25 10:50:00,42.59,42.62,42.59,42.6,409900.0,32.785,32.8081,32.785,32.7927,409900.0
2013-10-25 10:55:00,42.6,42.62,42.59,42.6,384200.0,32.7927,32.8081,32.785,32.7927,384200.0
2013-10-25 11:00:00,42.6,42.62,42.59,42.62,279500.0,32.7927,32.8081,32.785,32.8081,279500.0
2013-10-25 11:05:00,42.62,42.64,42.59,42.59,496200.0,32.8081,32.8235,32.785,32.785,496200.0
2013-10-25 11:10:00,42.59,42.63,42.58,42.6,392300.0,32.785,32.8158,32.7773,32.7927,392300.0
2013-10-25 11:15:00,42.6,42.62,42.59,42.6,373600.0,32.7927,32.8081,32.785,32.7927,373600.0
2013-10-25 11:20:00,42.6,42.63,42.59,42.63,493900.0,32.7927,32.8158,32.785,32.8158,493900.0
2013-10-25 11:25:00,42.63,42.63,42.61,42.62,241600.0,32.8158,32.8158,32.8004,32.8081,241600.0
2013-10-25 11:30:00,42.63,42.68,42.62,42.66,835200.0,32.8158,32.8543,32.8081,32.8389,835200.0
2013-10-25 11:35:00,42.66,42.68,42.66,42.66,146200.0,32.8389,32.8543,32.8389,32.8389,146200.0
2013-10-25 11:40:00,42.67,42.68,42.66,42.66,186900.0,32.8466,32.8543,32.8389,32.8389,186900.0
2013-10-25 11:45:00,42.66,42.66,42.63,42.63,304800.0,32.8389,32.8389,32.8158,32.8158,304800.0
2013-10-25 11:50:00,42.64,42.64,42.6,42.61,272400.0,32.8235,32.8235,32.7927,32.8004,272400.0
2013-10-25 11:55:00,42.62,42.65,42.61,42.65,273400.0,32.8081,32.8312,32.8004,32.8312,273400.0
2013-10-25 12:00:00,42.64,42.66,42.64,42.65,242500.0,32.8235,32.8389,32.8235,32.8312,242500.0
2013-10-25 12:05:00,42.65,42.69,42.65,42.67,416000.0,32.8312,32.862,32.8312,32.8466,416000.0
2013-10-25 12:10:00,42.67,42.67,42.64,42.65,360200.0,32.8466,32.8466,32.8235,32.8312,360200.0
2013-10-25 12:15:00,42.65,42.66,42.64,42.65,205700.0,32.8312,32.8389,32.8235,32.8312,205700.0
2013-10-25 12:20:00,42.64,42.67,42.64,42.66,344100.0,32.8235,32.8466,32.8235,32.8389,344100.0
2013-10-25 12:25:00,42.66,42.67,42.63,42.64,277300.0,32.8389,32.8466,32.8158,32.8235,277300.0
2013-10-25 12:30:00,42.64,42.66,42.62,42.66,290800.0,32.8235,32.8389,32.8081,32.8389,290800.0
2013-10-25 12:35:00,42.66,42.68,42.65,42.66,177600.0,32.8389,32.8543,32.8312,32.8389,177600.0
2013-10-25 12:40:00,42.66,42.67,42.65,42.66,64000.0,32.8389,32.8466,32.8312,32.8389,64000.0
2013-10-25 12:45:00,42.66,42.67,42.66,42.66,39600.0,32.8389,32.8466,32.8389,32.8389,39600.0
2013-10-25 12:50:00,42.67,42.7,42.66,42.68,382300.0,32.8466,32.8697,32.8389,32.8543,382300.0
2013-10-25 12:55:00,42.68,42.7,42.67,42.68,400800.0,32.8543,32.8697,32.8466,32.8543,400800.0
2013-10-25 13:00:00,42.69,42.7,42.68,42.69,273600.0,32.862,32.8697,32.8543,32.862,273600.0
2013-10-25 13:05:00,42.7,42.71,42.69,42.7,206300.0,32.8697,32.8774,32.862,32.8697,206300.0
2013-10-25 13:10:00,42.7,42.72,42.7,42.72,88400.0,32.8697,32.8851,32.8697,32.8851,88400.0
2013-10-25 13:15:00,42.72,42.74,42.71,42.74,218000.0,32.8851,32.9005,32.8774,32.9005,218000.0
2013-10-25 13:20:00,42.73,42.74,42.69,42.71,502400.0,32.8928,32.9005,32.862,32.8774,502400.0
2013-10-25 13:25:00,42.71,42.72,42.7,42.72,254500.0,32.8774,32.8851,32.8697,32.8851,254500.0
2013-10-25 13:30:00,42.72,42.72,42.69,42.71,315300.0,32.8851,32.8851,32.862,32.8774,315300.0
2013-10-25 13:35:00,42.71,42.72,42.7,42.71,187400.0,32.8774,32.8851,32.8697,32.8774,187400.0
2013-10-25 13:40:00,42.71,42.72,42.71,42.72,70900.0,32.8774,32.8851,32.8774,32.8851,70900.0
2013-10-25 13:45:00,42.72,42.72,42.7,42.7,209400.0,32.8851,32.8851,32.8697,32.8697,209400.0
2013-10-25 13:50:00,42.7,42.72,42.7,42.7,279500.0,32.8697,32.8851,32.8697,32.8697,279500.0
2013-10-25 13:55:00,42.71,42.71,42.7,42.71,90900.0,32.8774,32.8774,32.8697,32.8774,90900.0
2013-10-25 14:00:00,42.71,42.72,42.69,42.71,470500.0,32.8774,32.8851,32.862,32.8774,470500.0
2013-10-25 14:05:00,42.72,42.75,42.71,42.73,316800.0,32.8851,32.9082,32.8774,32.8928,316800.0
2013-10-25 14:10:00,42.73,42.74,42.73,42.74,86400.0,32.8928,32.9005,32.8928,32.9005,86400.0
2013-10-25 14:15:00,42.74,42.74,42.73,42.73,45100.0,32.9005,32.9005,32.8928,32.8928,45100.0
2013-10-25 14:20:00,42.73,42.74,42.73,42.73,125900.0,32.8928,32.9005,32.8928,32.8928,125900.0
2013-10-25 14:25:00,42.73,42.75,42.73,42.73,312500.0,32.8928,32.9082,32.8928,32.8928,312500.0
2013-10-25 14:30:00,42.73,42.74,42.72,42.72,269000.0,32.8928,32.9005,32.8851,32.8851,269000.0
2013-10-25 14:35:00,42.72,42.75,42.72,42.72,328400.0,32.8851,32.9082,32.8851,32.8851,328400.0
2013-10-25 14:40:00,42.72,42.74,42.72,42.73,182600.0,32.8851,32.9005,32.8851,32.8928,182600.0
2013-10-25 14:45:00,42.72,42.74,42.72,42.74,82400.0,32.8851,32.9005,32.8851,32.9005,82400.0
2013-10-25 14:50:00,42.74,42.74,42.71,42.73,391900.0,32.9005,32.9005,32.8774,32.8928,391900.0
2013-10-25 14:55:00,42.73,42.74,42.7,42.71,398200.0,32.8928,32.9005,32.8697,32.8774,398200.0
2013-10-25 15:00:00,42.7,42.71,42.68,42.69,231200.0,32.8697,32.8774,32.8543,32.862,231200.0
2013-10-25 15:05:00,42.7,42.7,42.66,42.69,341000.0,32.8697,32.8697,32.8389,32.862,341000.0
2013-10-25 15:10:00,42.69,42.7,42.67,42.69,326100.0,32.862,32.8697,32.8466,32.862,326100.0
2013-10-25 15:15:00,42.69,42.71,42.68,42.71,249400.0,32.862,32.8774,32.8543,32.8774,249400.0
2013-10-25 15:20:00,42.71,42.72,42.68,42.7,424900.0,32.8774,32.8851,32.8543,32.8697,424900.0
2013-10-25 15:25:00,42.7,42.71,42.69,42.71,439100.0,32.8697,32.8774,32.862,32.8774,439100.0
2013-10-25 15:30:00,42.71,42.73,42.7,42.72,356200.0,32.8774,32.8928,32.8697,32.8851,356200.0
2013-10-25 15:35:00,42.73,42.73,42.72,42.73,254300.0,32.8928,32.8928,32.8851,32.8928,254300.0
2013-10-25 15:40:00,42.73,42.76,42.72,42.76,501800.0,32.8928,32.9159,32.8851,32.9159,501800.0
2013-10-25 15:45:00,42.76,42.79,42.75,42.79,970800.0,32.9159,32.939,32.9082,32.939,970800.0
2013-10-25 15:50:00,42.79,42.83,42.79,42.8,1725400.0,32.939,32.9697,32.939,32.9466,1725400.0
2013-10-25 15:55:00,42.8,42.83,42.74,42.75,6263200.0,32.9466,32.9697,32.9005,32.9082,6263200.0
2013-10-28 09:30:00,42.8,42.82,42.77,42.8,773600.0,32.9466,32.962,32.9236,32.9466,773600.0
2013-10-28 09:35:00,42.79,42.85,42.79,42.84,612200.0,32.939,32.9851,32.939,32.9774,612200.0
2013-10-28 09:40:00,42.83,42.87,42.81,42.87,563200.0,32.9697,33.0005,32.9543,33.0005,563200.0
2013-10-28 09:45:00,42.87,42.9,42.86,42.89,724200.0,33.0005,33.0236,32.9928,33.0159,724200.0
2013-10-28 09:50:00,42.88,42.89,42.85,42.88,441200.0,33.0082,33.0159,32.9851,33.0082,441200.0
2013-10-28 09:55:00,42.88,42.89,42.85,42.89,496300.0,33.0082,33.0159,32.9851,33.0159,496300.0
2013-10-28 10:00:00,42.88,42.94,42.86,42.94,488600.0,33.0082,33.0544,32.9928,33.0544,488600.0
2013-10-28 10:05:00,42.93,42.97,42.92,42.96,569800.0,33.0467,33.0775,33.039,33.0698,569800.0
2013-10-28 10:10:00,42.96,43.01,42.96,43.0,3435000.0,33.0698,33.1083,33.0698,33.1006,3435000.0
2013-10-28 10:15:00,43.0,43.0,42.95,42.96,812000.0,33.1006,33.1006,33.0621,33.0698,812000.0
2013-10-28 10:20:00,42.96,42.97,42.94,42.95,377400.0,33.0698,33.0775,33.0544,33.0621,377400.0
2013-10-28 10:25:00,42.95,42.96,42.93,42.94,233400.0,33.0621,33.0698,33.0467,33.0544,233400.0
2013-10-28 10:30:00,42.94,42.94,42.89,42.91,674400.0,33.0544,33.0544,33.0159,33.0313,674400.0
2013-10-28 10:35:00,42.91,42.92,42.89,42.9,526700.0,33.0313,33.039,33.0159,33.0236,526700.0
2013-10-28 10:40:00,42.9,42.91,42.88,42.9,402400.0,33.0236,33.0313,33.0082,33.0236,402400.0
2013-10-28 10:45:00,42.9,42.92,42.9,42.91,368800.0,33.0236,33.039,33.0236,33.0313,368800.0
2013-10-28 10:50:00,42.91,42.91,42.88,42.88,356300.0,33.0313,33.0313,33.0082,33.0082,356300.0
2013-10-28 10:55:00,42.88,42.89,42.85,42.86,479800.0,33.0082,33.0159,32.9851,32.9928,479800.0
2013-10-28 11:00:00,42.86,42.87,42.84,42.87,386400.0,32.9928,33.0005,32.9774,33.0005,386400.0
2013-10-28 11:05:00,42.87,42.87,42.84,42.86,622500.0,33.0005,33.0005,32.9774,32.9928,622500.0
2013-10-28 11:10:00,42.86,42.88,42.86,42.88,256600.0,32.9928,33.0082,32.9928,33.0082,256600.0
2013-10-28 11:15:00,42.88,42.9,42.87,42.9,377000.0,33.0082,33.0236,33.0005,33.0236,377000.0
2013-10-28 11:20:00,42.9,42.9,42.87,42.89,448200.0,33.0236,33.0236,33.0005,33.0159,448200.0
2013-10-28 11:25:00,42.89,42.95,42.88,42.95,258500.0,33.0159,33.0621,33.0082,33.0621,258500.0
2013-10-28 11:30:00,42.95,42.96,42.93,42.95,158900.0,33.0621,33.0698,33.0467,33.0621,158900.0
2013-10-28 11:35:00,42.95,42.97,42.95,42.95,159900.0,33.0621,33.0775,33.0621,33.0621,159900.0
2013-10-28 11:40:00,42.96,42.96,42.91,42.91,412100.0,33.0698,33.0698,33.0313,33.0313,412100.0
2013-10-28 11:45:00,42.91,42.94,42.91,42.93,436300.0,33.0313,33.0544,33.0313,33.0467,436300.0
2013-10-28 11:50:00,42.93,42.96,42.92,42.96,204700.0,33.0467,33.0698,33.039,33.0698,204700.0
2013-10-28 11:55:00,42.96,42.98,42.95,42.97,217300.0,33.0698,33.0852,33.0621,33.0775,217300.0
2013-10-28 12:00:00,42.97,42.98,42.96,42.97,534200.0,33.0775,33.0852,33.0698,33.0775,534200.0
2013-10-28 12:05:00,42.97,42.98,42.96,42.97,261900.0,33.0775,33.0852,33.0698,33.0775,261900.0
2013-10-28 12:10:00,42.98,42.99,42.97,42.99,243600.0,33.0852,33.0929,33.0775,33.0929,243600.0
2013-10-28 12:15:00,42.99,43.0,42.98,43.0,408300.0,33.0929,33.1006,33.0852,33.1006,408300.0
2013-10-28 12:20:00,43.0,43.0,42.98,42.98,117900.0,33.1006,33.1006,33.0852,33.0852,117900.0
2013-10-28 12:25:00,42.99,42.99,42.98,42.98,193200.0,33.0929,33.0929,33.0852,33.0852,193200.0
2013-10-28 12:30:00,42.99,42.99,42.97,42.98,342700.0,33.0929,33.0929,33.0775,33.0852,342700.0
2013-10-28 12:35:00,42.98,42.99,42.97,42.98,294700.0,33.0852,33.0929,33.0775,33.0852,294700.0
2013-10-28 12:40:00,42.99,42.99,42.98,42.98,154900.0,33.0929,33.0929,33.0852,33.0852,154900.0
2013-10-28 12:45:00,42.98,43.0,42.98,42.98,664600.0,33.0852,33.1006,33.0852,33.0852,664600.0
2013-10-28 12:50:00,42.99,43.0,42.98,42.99,297700.0,33.0929,33.1006,33.0852,33.0929,297700.0
2013-10-28 12:55:00,43.0,43.0,42.99,43.0,241600.0,33.1006,33.1006,33.0929,33.1006,241600.0
2013-10-28 13:00:00,43.0,43.0,42.98,42.99,131800.0,33.1006,33.1006,33.0852,33.0929,131800.0
2013-10-28 13:05:00,42.98,42.99,42.97,42.99,271800.0,33.0852,33.0929,33.0775,33.0929,271800.0
2013-10-28 13:10:00,42.99,42.99,42.98,42.99,128300.0,33.0929,33.0929,33.0852,33.0929,128300.0
2013-10-28 13:15:00,42.99,42.99,42.97,42.99,172300.0,33.0929,33.0929,33.0775,33.0929,172300.0
2013-10-28 13:20:00,42.98,42.99,42.98,42.99,80800.0,33.0852,33.0929,33.0852,33.0929,80800.0
2013-10-28 13:25:00,42.98,42.99,42.97,42.99,292600.0,33.0852,33.0929,33.0775,33.0929,292600.0
2013-10-28 13:30:00,42.99,42.99,42.98,42.99,73800.0,33.0929,33.0929,33.0852,33.0929,73800.0
2013-10-28 13:35:00,42.99,42.99,42.98,42.99,71200.0,33.0929,33.0929,33.0852,33.0929,71200.0
2013-10-28 13:40:00,42.99,43.0,42.98,42.99,425500.0,33.0929,33.1006,33.0852,33.0929,425500.0
2013-10-28 13:45:00,42.99,43.0,42.98,42.99,226100.0,33.0929,33.1006,33.0852,33.0929,226100.0
2013-10-28 13:50:00,42.99,43.0,42.98,43.0,223900.0,33.0929,33.1006,33.0852,33.1006,223900.0
2013-10-28 13:55:00,43.0,43.0,42.98,42.99,331000.0,33.1006,33.1006,33.0852,33.0929,331000.0
2013-10-28 14:00:00,42.99,43.0,42.98,43.0,399000.0,33.0929,33.1006,33.0852,33.1006,399000.0
2013-10-28 14:05:00,43.0,43.01,42.99,43.0,316900.0,33.1006,33.1083,33.0929,33.1006,316900.0
2013-10-28 14:10:00,43.0,43.01,42.98,43.01,665300.0,33.1006,33.1083,33.0852,33.1083,665300.0
2013-10-28 14:15:00,43.01,43.01,43.0,43.01,190300.0,33.1083,33.1083,33.1006,33.1083,190300.0
2013-10-28 14:20:00,43.01,43.03,43.0,43.02,691200.0,33.1083,33.1237,33.1006,33.116,691200.0
2013-10-28 14:25:00,43.02,43.04,43.02,43.04,786600.0,33.116,33.1314,33.116,33.1314,786600.0
2013-10-28 14:30:00,43.04,43.04,43.02,43.04,443800.0,33.1314,33.1314,33.116,33.1314,443800.0
2013-10-28 14:35:00,43.04,43.05,43.03,43.03,383700.0,33.1314,33.1391,33.1237,33.1237,383700.0
2013-10-28 14:40:00,43.03,43.07,43.03,43.05,654500.0,33.1237,33.1545,33.1237,33.1391,654500.0
2013-10-28 14:45:00,43.05,43.06,43.05,43.05,140100.0,33.1391,33.1468,33.1391,33.1391,140100.0
2013-10-28 14:50:00,43.06,43.06,43.05,43.05,197900.0,33.1468,33.1468,33.1391,33.1391,197900.0
2013-10-28 14:55:00,43.06,43.06,43.04,43.05,419000.0,33.1468,33.1468,33.1314,33.1391,419000.0
2013-10-28 15:00:00,43.04,43.05,43.02,43.02,484400.0,33.1314,33.1391,33.116,33.116,484400.0
2013-10-28 15:05:00,43.02,43.03,43.01,43.02,811500.0,33.116,33.1237,33.1083,33.116,811500.0
2013-10-28 15:10:00,43.01,43.03,43.01,43.02,522900.0,33.1083,33.1237,33.1083,33.116,522900.0
2013-10-28 15:15:00,43.01,43.02,42.99,42.99,447200.0,33.1083,33.116,33.0929,33.0929,447200.0
2013-10-28 15:20:00,42.99,43.0,42.99,43.0,500100.0,33.0929,33.1006,33.0929,33.1006,500100.0
2013-10-28 15:25:00,43.0,43.0,42.98,42.98,771200.0,33.1006,33.1006,33.0852,33.0852,771200.0
2013-10-28 15:30:00,42.99,43.0,42.97,43.0,616200.0,33.0929,33.1006,33.0775,33.1006,616200.0
2013-10-28 15:35:00,43.0,43.0,42.99,43.0,447300.0,33.1006,33.1006,33.0929,33.1006,447300.0
2013-10-28 15:40:00,43.0,43.0,42.99,42.99,558800.0,33.1006,33.1006,33.0929,33.0929,558800.0
2013-10-28 15:45:00,42.99,43.0,42.95,42.96,1446300.0,33.0929,33.1006,33.0621,33.0698,1446300.0
2013-10-28 15:50:00,42.97,42.99,42.96,42.98,1571300.0,33.0775,33.0929,33.0698,33.0852,1571300.0
2013-10-28 15:55:00,42.98,43.01,42.97,43.01,3511500.0,33.0852,33.1083,33.0775,33.1083,3511500.0
2013-10-29 09:30:00,43.15,43.18,43.13,43.18,1099200.0,33.2161,33.2392,33.2007,33.2392,1099200.0
2013-10-29 09:35:00,43.18,43.22,43.15,43.18,1125200.0,33.2392,33.27,33.2161,33.2392,1125200.0
2013-10-29 09:40:00,43.17,43.18,43.15,43.17,433700.0,33.2315,33.2392,33.2161,33.2315,433700.0
2013-10-29 09:45:00,43.17,43.18,43.15,43.17,663800.0,33.2315,33.2392,33.2161,33.2315,663800.0
2013-10-29 09:50:00,43.16,43.18,43.12,43.15,1360000.0,33.2238,33.2392,33.193,33.2161,1360000.0
2013-10-29 09:55:00,43.15,43.16,43.11,43.11,707300.0,33.2161,33.2238,33.1853,33.1853,707300.0
2013-10-29 10:00:00,43.11,43.15,43.1,43.13,817300.0,33.1853,33.2161,33.1776,33.2007,817300.0
2013-10-29 10:05:00,43.12,43.13,43.09,43.11,877500.0,33.193,33.2007,33.1699,33.1853,877500.0
2013-10-29 10:10:00,43.11,43.14,43.1,43.14,384700.0,33.1853,33.2084,33.1776,33.2084,384700.0
2013-10-29 10:15:00,43.13,43.14,43.11,43.14,547900.0,33.2007,33.2084,33.1853,33.2084,547900.0
2013-10-29 10:20:00,43.14,43.16,43.13,43.14,337200.0,33.2084,33.2238,33.2007,33.2084,337200.0
2013-10-29 10:25:00,43.14,43.17,43.14,43.16,253500.0,33.2084,33.2315,33.2084,33.2238,253500.0
2013-10-29 10:30:00,43.17,43.2,43.16,43.17,415200.0,33.2315,33.2546,33.2238,33.2315,415200.0
2013-10-29 10:35:00,43.16,43.18,43.15,43.17,161100.0,33.2238,33.2392,33.2161,33.2315,161100.0
2013-10-29 10:40:00,43.17,43.17,43.12,43.13,457800.0,33.2315,33.2315,33.193,33.2007,457800.0
2013-10-29 10:45:00,43.14,43.16,43.14,43.15,241900.0,33.2084,33.2238,33.2084,33.2161,241900.0
2013-10-29 10:50:00,43.16,43.16,43.12,43.12,349500.0,33.2238,33.2238,33.193,33.193,349500.0
2013-10-29 10:55:00,43.13,43.14,43.1,43.11,192300.0,33.2007,33.2084,33.1776,33.1853,192300.0
2013-10-29 11:00:00,43.11,43.16,43.11,43.15,244400.0,33.1853,33.2238,33.1853,33.2161,244400.0
2013-10-29 11:05:00,43.16,43.16,43.14,43.15,187600.0,33.2238,33.2238,33.2084,33.2161,187600.0
2013-10-29 11:10:00,43.16,43.16,43.15,43.16,107700.0,33.2238,33.2238,33.2161,33.2238,107700.0
2013-10-29 11:15:00,43.16,43.16,43.14,43.15,224200.0,33.2238,33.2238,33.2084,33.2161,224200.0
2013-10-29 11:20:00,43.15,43.16,43.14,43.16,766300.0,33.2161,33.2238,33.2084,33.2238,766300.0
2013-10-29 11:25:00,43.15,43.16,43.15,43.16,86900.0,33.2161,33.2238,33.2161,33.2238,86900.0
2013-10-29 11:30:00,43.16,43.16,43.15,43.15,307900.0,33.2238,33.2238,33.2161,33.2161,307900.0
2013-10-29 11:35:00,43.16,43.16,43.13,43.13,735900.0,33.2238,33.2238,33.2007,33.2007,735900.0
2013-10-29 11:40:00,43.14,43.15,43.13,43.14,139400.0,33.2084,33.2161,33.2007,33.2084,139400.0
2013-10-29 11:45:00,43.15,43.16,43.14,43.15,531900.0,33.2161,33.2238,33.2084,33.2161,531900.0
2013-10-29 11:50:00,43.14,43.16,43.14,43.15,137300.0,33.2084,33.2238,33.2084,33.2161,137300.0
2013-10-29 11:55:00,43.16,43.16,43.15,43.16,101100.0,33.2238,33.2238,33.2161,33.2238,101100.0
2013-10-29 12:00:00,43.16,43.17,43.15,43.17,343500.0,33.2238,33.2315,33.2161,33.2315,343500.0
2013-10-29 12:05:00,43.16,43.18,43.16,43.17,343500.0,33.2238,33.2392,33.2238,33.2315,343500.0
2013-10-29 12:10:00,43.18,43.18,43.15,43.16,136300.0,33.2392,33.2392,33.2161,33.2238,136300.0
2013-10-29 12:15:00,43.16,43.18,43.14,43.18,247700.0,33.2238,33.2392,33.2084,33.2392,247700.0
2013-10-29 12:20:00,43.18,43.19,43.17,43.19,635200.0,33.2392,33.2469,33.2315,33.2469,635200.0
2013-10-29 12:25:00,43.19,43.19,43.16,43.17,369200.0,33.2469,33.2469,33.2238,33.2315,369200.0
2013-10-29 12:30:00,43.17,43.19,43.16,43.19,116600.0,33.2315,33.2469,33.2238,33.2469,116600.0
2013-10-29 12:35:00,43.19,43.19,43.16,43.18,535100.0,33.2469,33.2469,33.2238,33.2392,535100.0
2013-10-29 12:40:00,43.18,43.19,43.17,43.18,230300.0,33.2392,33.2469,33.2315,33.2392,230300.0
2013-10-29 12:45:00,43.18,43.2,43.17,43.19,609000.0,33.2392,33.2546,33.2315,33.2469,609000.0
2013-10-29 12:50:00,43.19,43.2,43.18,43.19,288800.0,33.2469,33.2546,33.2392,33.2469,288800.0
2013-10-29 12:55:00,43.19,43.19,43.16,43.17,167800.0,33.2469,33.2469,33.2238,33.2315,167800.0
2013-10-29 13:00:00,43.17,43.17,43.16,43.17,90100.0,33.2315,33.2315,33.2238,33.2315,90100.0
2013-10-29 13:05:00,43.17,43.17,43.15,43.17,352800.0,33.2315,33.2315,33.2161,33.2315,352800.0
2013-10-29 13:10:00,43.17,43.17,43.16,43.16,302000.0,33.2315,33.2315,33.2238,33.2238,302000.0
2013-10-29 13:15:00,43.16,43.16,43.15,43.16,194900.0,33.2238,33.2238,33.2161,33.2238,194900.0
2013-10-29 13:20:00,43.16,43.16,43.13,43.14,539400.0,33.2238,33.2238,33.2007,33.2084,539400.0
2013-10-29 13:25:00,43.14,43.14,43.1,43.12,715800.0,33.2084,33.2084,33.1776,33.193,715800.0
2013-10-29 13:30:00,43.12,43.15,43.12,43.15,247000.0,33.193,33.2161,33.193,33.2161,247000.0
2013-10-29 13:35:00,43.15,43.15,43.13,43.14,328400.0,33.2161,33.2161,33.2007,33.2084,328400.0
2013-10-29 13:40:00,43.13,43.16,43.13,43.16,149100.0,33.2007,33.2238,33.2007,33.2238,149100.0
2013-10-29 13:45:00,43.16,43.16,43.15,43.16,145000.0,33.2238,33.2238,33.2161,33.2238,145000.0
2013-10-29 13:50:00,43.16,43.16,43.15,43.16,48100.0,33.2238,33.2238,33.2161,33.2238,48100.0
2013-10-29 13:55:00,43.16,43.18,43.15,43.16,638200.0,33.2238,33.2392,33.2161,33.2238,638200.0
2013-10-29 14:00:00,43.16,43.18,43.14,43.17,405800.0,33.2238,33.2392,33.2084,33.2315,405800.0
2013-10-29 14:05:00,43.18,43.2,43.17,43.18,132100.0,33.2392,33.2546,33.2315,33.2392,132100.0
2013-10-29 14:10:00,43.18,43.18,43.17,43.18,79400.0,33.2392,33.2392,33.2315,33.2392,79400.0
2013-10-29 14:15:00,43.18,43.18,43.15,43.17,173000.0,33.2392,33.2392,33.2161,33.2315,173000.0
2013-10-29 14:20:00,43.16,43.18,43.15,43.16,101400.0,33.2238,33.2392,33.2161,33.2238,101400.0
2013-10-29 14:25:00,43.17,43.17,43.16,43.16,81700.0,33.2315,33.2315,33.2238,33.2238,81700.0
2013-10-29 14:30:00,43.16,43.18,43.16,43.18,94400.0,33.2238,33.2392,33.2238,33.2392,94400.0
2013-10-29 14:35:00,43.18,43.18,43.17,43.18,43600.0,33.2392,33.2392,33.2315,33.2392,43600.0
2013-10-29 14:40:00,43.18,43.18,43.17,43.18,108100.0,33.2392,33.2392,33.2315,33.2392,108100.0
2013-10-29 14:45:00,43.18,43.2,43.17,43.18,447400.0,33.2392,33.2546,33.2315,33.2392,447400.0
2013-10-29 14:50:00,43.18,43.19,43.17,43.19,110700.0,33.2392,33.2469,33.2315,33.2469,110700.0
2013-10-29 14:55:00,43.19,43.19,43.18,43.18,91100.0,33.2469,33.2469,33.2392,33.2392,91100.0
2013-10-29 15:00:00,43.19,43.19,43.15,43.16,298400.0,33.2469,33.2469,33.2161,33.2238,298400.0
2013-10-29 15:05:00,43.17,43.17,43.16,43.16,135300.0,33.2315,33.2315,33.2238,33.2238,135300.0
2013-10-29 15:10:00,43.16,43.17,43.16,43.16,110900.0,33.2238,33.2315,33.2238,33.2238,110900.0
2013-10-29 15:15:00,43.16,43.17,43.15,43.16,319000.0,33.2238,33.2315,33.2161,33.2238,319000.0
2013-10-29 15:20:00,43.16,43.16,43.11,43.11,392800.0,33.2238,33.2238,33.1853,33.1853,392800.0
2013-10-29 15:25:00,43.12,43.13,43.1,43.13,367100.0,33.193,33.2007,33.1776,33.2007,367100.0
2013-10-29 15:30:00,43.13,43.13,43.09,43.09,350200.0,33.2007,33.2007,33.1699,33.1699,350200.0
2013-10-29 15:35:00,43.1,43.13,43.09,43.13,467600.0,33.1776,33.2007,33.1699,33.2007,467600.0
2013-10-29 15:40:00,43.13,43.14,43.11,43.11,363400.0,33.2007,33.2084,33.1853,33.1853,363400.0
2013-10-29 15:45:00,43.12,43.12,43.1,43.11,273500.0,33.193,33.193,33.1776,33.1853,273500.0
2013-10-29 15:50:00,43.11,43.12,43.09,43.12,882000.0,33.1853,33.193,33.1699,33.193,882000.0
2013-10-29 15:55:00,43.12,43.14,43.1,43.14,1332600.0,33.193,33.2084,33.1776,33.2084,1332600.0
2013-10-30 09:30:00,43.3,43.31,43.26,43.26,1543000.0,33.3315,33.3392,33.3007,33.3007,1543000.0
2013-10-30 09:35:00,43.27,43.28,43.24,43.26,1112900.0,33.3084,33.3161,33.2854,33.3007,1112900.0
2013-10-30 09:40:00,43.25,43.26,43.21,43.25,911500.0,33.293,33.3007,33.2623,33.293,911500.0
2013-10-30 09:45:00,43.24,43.29,43.24,43.27,1338800.0,33.2854,33.3238,33.2854,33.3084,1338800.0
2013-10-30 09:50:00,43.28,43.29,43.24,43.25,803100.0,33.3161,33.3238,33.2854,33.293,803100.0
2013-10-30 09:55:00,43.25,43.26,43.23,43.23,962100.0,33.293,33.3007,33.2777,33.2777,962100.0
2013-10-30 10:00:00,43.23,43.26,43.22,43.23,1208900.0,33.2777,33.3007,33.27,33.2777,1208900.0
2013-10-30 10:05:00,43.23,43.23,43.18,43.19,1393400.0,33.2777,33.2777,33.2392,33.2469,1393400.0
2013-10-30 10:10:00,43.18,43.19,43.15,43.17,927400.0,33.2392,33.2469,33.2161,33.2315,927400.0
2013-10-30 10:15:00,43.18,43.19,43.16,43.19,280600.0,33.2392,33.2469,33.2238,33.2469,280600.0
2013-10-30 10:20:00,43.18,43.2,43.17,43.2,545700.0,33.2392,33.2546,33.2315,33.2546,545700.0
2013-10-30 10:25:00,43.2,43.21,43.19,43.2,391000.0,33.2546,33.2623,33.2469,33.2546,391000.0
2013-10-30 10:30:00,43.21,43.21,43.19,43.2,469200.0,33.2623,33.2623,33.2469,33.2546,469200.0
2013-10-30 10:35:00,43.19,43.21,43.18,43.2,654700.0,33.2469,33.2623,33.2392,33.2546,654700.0
2013-10-30 10:40:00,43.2,43.21,43.19,43.21,1290600.0,33.2546,33.2623,33.2469,33.2623,1290600.0
2013-10-30 10:45:00,43.21,43.21,43.19,43.21,221600.0,33.2623,33.2623,33.2469,33.2623,221600.0
2013-10-30 10:50:00,43.2,43.24,43.2,43.22,343100.0,33.2546,33.2854,33.2546,33.27,343100.0
2013-10-30 10:55:00,43.22,43.23,43.19,43.23,227100.0,33.27,33.2777,33.2469,33.2777,227100.0
2013-10-30 11:00:00,43.23,43.25,43.22,43.23,424800.0,33.2777,33.293,33.27,33.2777,424800.0
2013-10-30 11:05:00,43.23,43.25,43.22,43.23,260600.0,33.2777,33.293,33.27,33.2777,260600.0
2013-10-30 11:10:00,43.23,43.25,43.22,43.24,735500.0,33.2777,33.293,33.27,33.2854,735500.0
2013-10-30 11:15:00,43.24,43.24,43.21,43.21,331500.0,33.2854,33.2854,33.2623,33.2623,331500.0
2013-10-30 11:20:00,43.21,43.22,43.16,43.16,592900.0,33.2623,33.27,33.2238,33.2238,592900.0
2013-10-30 11:25:00,43.16,43.2,43.15,43.18,241200.0,33.2238,33.2546,33.2161,33.2392,241200.0
2013-10-30 11:30:00,43.18,43.2,43.16,43.17,379000.0,33.2392,33.2546,33.2238,33.2315,379000.0
2013-10-30 11:35:00,43.16,43.17,43.15,43.16,135200.0,33.2238,33.2315,33.2161,33.2238,135200.0
2013-10-30 11:40:00,43.17,43.2,43.16,43.18,181700.0,33.2315,33.2546,33.2238,33.2392,181700.0
2013-10-30 11:45:00,43.18,43.19,43.15,43.16,263000.0,33.2392,33.2469,33.2161,33.2238,263000.0
2013-10-30 11:50:00,43.16,43.18,43.15,43.16,476200.0,33.2238,33.2392,33.2161,33.2238,476200.0
2013-10-30 11:55:00,43.17,43.2,43.16,43.18,348400.0,33.2315,33.2546,33.2238,33.2392,348400.0
2013-10-30 12:00:00,43.18,43.2,43.18,43.2,115900.0,33.2392,33.2546,33.2392,33.2546,115900.0
2013-10-30 12:05:00,43.2,43.21,43.19,43.2,126700.0,33.2546,33.2623,33.2469,33.2546,126700.0
2013-10-30 12:10:00,43.2,43.22,43.2,43.21,363700.0,33.2546,33.27,33.2546,33.2623,363700.0
2013-10-30 12:15:00,43.21,43.22,43.2,43.2,181200.0,33.2623,33.27,33.2546,33.2546,181200.0
2013-10-30 12:20:00,43.19,43.21,43.19,43.2,54400.0,33.2469,33.2623,33.2469,33.2546,54400.0
2013-10-30 12:25:00,43.2,43.21,43.16,43.19,339600.0,33.2546,33.2623,33.2238,33.2469,339600.0
2013-10-30 12:30:00,43.19,43.24,43.19,43.22,278600.0,33.2469,33.2854,33.2469,33.27,278600.0
2013-10-30 12:35:00,43.23,43.23,43.21,43.22,148100.0,33.2777,33.2777,33.2623,33.27,148100.0
2013-10-30 12:40:00,43.22,43.23,43.2,43.22,156500.0,33.27,33.2777,33.2546,33.27,156500.0
2013-10-30 12:45:00,43.23,43.24,43.22,43.24,207100.0,33.2777,33.2854,33.27,33.2854,207100.0
2013-10-30 12:50:00,43.23,43.23,43.21,43.21,173200.0,33.2777,33.2777,33.2623,33.2623,173200.0
2013-10-30 12:55:00,43.22,43.24,43.21,43.23,168200.0,33.27,33.2854,33.2623,33.2777,168200.0
2013-10-30 13:00:00,43.23,43.24,43.21,43.22,224000.0,33.2777,33.2854,33.2623,33.27,224000.0
2013-10-30 13:05:00,43.21,43.22,43.2,43.21,465300.0,33.2623,33.27,33.2546,33.2623,465300.0
2013-10-30 13:10:00,43.21,43.24,43.2,43.23,262400.0,33.2623,33.2854,33.2546,33.2777,262400.0
2013-10-30 13:15:00,43.22,43.23,43.21,43.21,115600.0,33.27,33.2777,33.2623,33.2623,115600.0
2013-10-30 13:20:00,43.21,43.22,43.17,43.18,187800.0,33.2623,33.27,33.2315,33.2392,187800.0
2013-10-30 13:25:00,43.17,43.19,43.16,43.16,150600.0,33.2315,33.2469,33.2238,33.2238,150600.0
2013-10-30 13:30:00,43.16,43.17,43.15,43.16,283500.0,33.2238,33.2315,33.2161,33.2238,283500.0
2013-10-30 13:35:00,43.16,43.17,43.15,43.16,125300.0,33.2238,33.2315,33.2161,33.2238,125300.0
2013-10-30 13:40:00,43.16,43.17,43.16,43.16,130800.0,33.2238,33.2315,33.2238,33.2238,130800.0
2013-10-30 13:45:00,43.16,43.17,43.13,43.13,129700.0,33.2238,33.2315,33.2007,33.2007,129700.0
2013-10-30 13:50:00,43.14,43.15,43.13,43.14,238300.0,33.2084,33.2161,33.2007,33.2084,238300.0
2013-10-30 13:55:00,43.14,43.15,43.1,43.12,375300.0,33.2084,33.2161,33.1776,33.193,375300.0
2013-10-30 14:00:00,43.11,43.25,43.0,43.19,1990800.0,33.1853,33.293,33.1006,33.2469,1990800.0
2013-10-30 14:05:00,43.19,43.22,43.05,43.08,1386900.0,33.2469,33.27,33.1391,33.1622,1386900.0
2013-10-30 14:10:00,43.07,43.1,43.03,43.04,541700.0,33.1545,33.1776,33.1237,33.1314,541700.0
2013-10-30 14:15:00,43.04,43.05,42.8,42.86,2060700.0,33.1314,33.1391,32.9466,32.9928,2060700.0
2013-10-30 14:20:00,42.85,42.98,42.8,42.81,1921900.0,32.9851,33.0852,32.9466,32.9543,1921900.0
2013-10-30 14:25:00,42.81,42.81,42.72,42.75,1532800.0,32.9543,32.9543,32.8851,32.9082,1532800.0
2013-10-30 14:30:00,42.75,42.83,42.71,42.83,1230300.0,32.9082,32.9697,32.8774,32.9697,1230300.0
2013-10-30 14:35:00,42.82,42.85,42.79,42.79,658000.0,32.962,32.9851,32.939,32.939,658000.0
2013-10-30 14:40:00,42.79,42.85,42.76,42.76,695400.0,32.939,32.9851,32.9159,32.9159,695400.0
2013-10-30 14:45:00,42.77,42.85,42.77,42.84,527800.0,32.9236,32.9851,32.9236,32.9774,527800.0
2013-10-30 14:50:00,42.83,42.87,42.8,42.87,387900.0,32.9697,33.0005,32.9466,33.0005,387900.0
2013-10-30 14:55:00,42.87,42.99,42.87,42.96,600400.0,33.0005,33.0929,33.0005,33.0698,600400.0
2013-10-30 15:00:00,42.96,43.03,42.95,43.01,372100.0,33.0698,33.1237,33.0621,33.1083,372100.0
2013-10-30 15:05:00,43.02,43.08,43.01,43.01,408300.0,33.116,33.1622,33.1083,33.1083,408300.0
2013-10-30 15:10:00,43.01,43.01,42.97,42.98,180200.0,33.1083,33.1083,33.0775,33.0852,180200.0
2013-10-30 15:15:00,42.98,42.98,42.94,42.98,290000.0,33.0852,33.0852,33.0544,33.0852,290000.0
2013-10-30 15:20:00,42.98,42.99,42.91,42.94,618600.0,33.0852,33.0929,33.0313,33.0544,618600.0
2013-10-30 15:25:00,42.94,43.0,42.92,42.99,294300.0,33.0544,33.1006,33.039,33.0929,294300.0
2013-10-30 15:30:00,42.99,43.03,42.97,43.02,630800.0,33.0929,33.1237,33.0775,33.116,630800.0
2013-10-30 15:35:00,43.02,43.07,43.01,43.07,1030200.0,33.116,33.1545,33.1083,33.1545,1030200.0
2013-10-30 15:40:00,43.06,43.08,42.98,43.02,1006100.0,33.1468,33.1622,33.0852,33.116,1006100.0
2013-10-30 15:45:00,43.01,43.03,42.95,42.97,516800.0,33.1083,33.1237,33.0621,33.0775,516800.0
2013-10-30 15:50:00,42.96,42.98,42.94,42.96,547500.0,33.0698,33.0852,33.0544,33.0698,547500.0
2013-10-30 15:55:00,42.96,42.98,42.89,42.9,2274500.0,33.0698,33.0852,33.0159,33.0236,2274500.0
2013-10-31 09:30:00,42.98,43.01,42.94,42.95,1072400.0,33.0852,33.1083,33.0544,33.0621,1072400.0
2013-10-31 09:35:00,42.95,43.0,42.94,43.0,452700.0,33.0621,33.1006,33.0544,33.1006,452700.0
2013-10-31 09:40:00,42.99,43.01,42.94,42.97,907100.0,33.0929,33.1083,33.0544,33.0775,907100.0
2013-10-31 09:45:00,42.97,43.0,42.93,42.93,840700.0,33.0775,33.1006,33.0467,33.0467,840700.0
2013-10-31 09:50:00,42.93,42.94,42.81,42.82,1390900.0,33.0467,33.0544,32.9543,32.962,1390900.0
2013-10-31 09:55:00,42.81,42.82,42.76,42.77,1645900.0,32.9543,32.962,32.9159,32.9236,1645900.0
2013-10-31 10:00:00,42.77,42.79,42.74,42.77,865400.0,32.9236,32.939,32.9005,32.9236,865400.0
2013-10-31 10:05:00,42.77,42.77,42.71,42.73,721700.0,32.9236,32.9236,32.8774,32.8928,721700.0
2013-10-31 10:10:00,42.74,42.79,42.69,42.79,983600.0,32.9005,32.939,32.862,32.939,983600.0
2013-10-31 10:15:00,42.79,42.79,42.72,42.73,339000.0,32.939,32.939,32.8851,32.8928,339000.0
2013-10-31 10:20:00,42.73,42.75,42.69,42.71,620300.0,32.8928,32.9082,32.862,32.8774,620300.0
2013-10-31 10:25:00,42.71,42.77,42.71,42.73,906800.0,32.8774,32.9236,32.8774,32.8928,906800.0
2013-10-31 10:30:00,42.72,42.77,42.71,42.74,786200.0,32.8851,32.9236,32.8774,32.9005,786200.0
2013-10-31 10:35:00,42.73,42.74,42.64,42.65,1584600.0,32.8928,32.9005,32.8235,32.8312,1584600.0
2013-10-31 10:40:00,42.66,42.69,42.65,42.68,853700.0,32.8389,32.862,32.8312,32.8543,853700.0
2013-10-31 10:45:00,42.68,42.74,42.67,42.7,489900.0,32.8543,32.9005,32.8466,32.8697,489900.0
2013-10-31 10:50:00,42.7,42.73,42.68,42.69,568100.0,32.8697,32.8928,32.8543,32.862,568100.0
2013-10-31 10:55:00,42.69,42.72,42.68,42.7,354200.0,32.862,32.8851,32.8543,32.8697,354200.0
2013-10-31 11:00:00,42.71,42.73,42.69,42.7,674800.0,32.8774,32.8928,32.862,32.8697,674800.0
2013-10-31 11:05:00,42.7,42.71,42.65,42.67,502500.0,32.8697,32.8774,32.8312,32.8466,502500.0
2013-10-31 11:10:00,42.66,42.7,42.65,42.66,552100.0,32.8389,32.8697,32.8312,32.8389,552100.0
2013-10-31 11:15:00,42.66,42.7,42.64,42.68,619300.0,32.8389,32.8697,32.8235,32.8543,619300.0
2013-10-31 11:20:00,42.69,42.71,42.68,42.7,565400.0,32.862,32.8774,32.8543,32.8697,565400.0
2013-10-31 11:25:00,42.7,42.71,42.67,42.67,1115400.0,32.8697,32.8774,32.8466,32.8466,1115400.0
2013-10-31 11:30:00,42.67,42.69,42.66,42.66,469400.0,32.8466,32.862,32.8389,32.8389,469400.0
2013-10-31 11:35:00,42.66,42.71,42.66,42.7,352100.0,32.8389,32.8774,32.8389,32.8697,352100.0
2013-10-31 11:40:00,42.7,42.7,42.67,42.68,189700.0,32.8697,32.8697,32.8466,32.8543,189700.0
2013-10-31 11:45:00,42.68,42.68,42.67,42.68,254400.0,32.8543,32.8543,32.8466,32.8543,254400.0
2013-10-31 11:50:00,42.68,42.69,42.66,42.67,517700.0,32.8543,32.862,32.8389,32.8466,517700.0
2013-10-31 11:55:00,42.67,42.67,42.64,42.66,554000.0,32.8466,32.8466,32.8235,32.8389,554000.0
2013-10-31 12:00:00,42.66,42.67,42.64,42.66,732100.0,32.8389,32.8466,32.8235,32.8389,732100.0
2013-10-31 12:05:00,42.66,42.7,42.66,42.68,715100.0,32.8389,32.8697,32.8389,32.8543,715100.0
2013-10-31 12:10:00,42.68,42.7,42.67,42.68,281700.0,32.8543,32.8697,32.8466,32.8543,281700.0
2013-10-31 12:15:00,42.67,42.7,42.67,42.7,316700.0,32.8466,32.8697,32.8466,32.8697,316700.0
2013-10-31 12:20:00,42.69,42.7,42.66,42.66,449600.0,32.862,32.8697,32.8389,32.8389,449600.0
2013-10-31 12:25:00,42.66,42.67,42.65,42.65,611100.0,32.8389,32.8466,32.8312,32.8312,611100.0
2013-10-31 12:30:00,42.65,42.7,42.64,42.7,376600.0,32.8312,32.8697,32.8235,32.8697,376600.0
2013-10-31 12:35:00,42.7,42.72,42.69,42.71,436700.0,32.8697,32.8851,32.862,32.8774,436700.0
2013-10-31 12:40:00,42.71,42.74,42.71,42.74,352300.0,32.8774,32.9005,32.8774,32.9005,352300.0
2013-10-31 12:45:00,42.73,42.74,42.69,42.7,303400.0,32.8928,32.9005,32.862,32.8697,303400.0
2013-10-31 12:50:00,42.7,42.7,42.68,42.7,189700.0,32.8697,32.8697,32.8543,32.8697,189700.0
2013-10-31 12:55:00,42.69,42.73,42.69,42.72,275200.0,32.862,32.8928,32.862,32.8851,275200.0
2013-10-31 13:00:00,42.72,42.74,42.72,42.73,171700.0,32.8851,32.9005,32.8851,32.8928,171700.0
2013-10-31 13:05:00,42.73,42.76,42.71,42.71,626200.0,32.8928,32.9159,32.8774,32.8774,626200.0
2013-10-31 13:10:00,42.72,42.74,42.7,42.71,364800.0,32.8851,32.9005,32.8697,32.8774,364800.0
2013-10-31 13:15:00,42.72,42.76,42.71,42.76,298600.0,32.8851,32.9159,32.8774,32.9159,298600.0
2013-10-31 13:20:00,42.75,42.77,42.74,42.77,985700.0,32.9082,32.9236,32.9005,32.9236,985700.0
2013-10-31 13:25:00,42.77,42.78,42.77,42.77,976900.0,32.9236,32.9313,32.9236,32.9236,976900.0
2013-10-31 13:30:00,42.78,42.79,42.77,42.78,871200.0,32.9313,32.939,32.9236,32.9313,871200.0
2013-10-31 13:35:00,42.77,42.77,42.74,42.76,745900.0,32.9236,32.9236,32.9005,32.9159,745900.0
2013-10-31 13:40:00,42.76,42.77,42.75,42.76,387000.0,32.9159,32.9236,32.9082,32.9159,387000.0
2013-10-31 13:45:00,42.76,42.76,42.74,42.75,173700.0,32.9159,32.9159,32.9005,32.9082,173700.0
2013-10-31 13:50:00,42.75,42.75,42.72,42.72,382800.0,32.9082,32.9082,32.8851,32.8851,382800.0
2013-10-31 13:55:00,42.73,42.75,42.7,42.74,510600.0,32.8928,32.9082,32.8697,32.9005,510600.0
2013-10-31 14:00:00,42.73,42.75,42.73,42.75,145000.0,32.8928,32.9082,32.8928,32.9082,145000.0
2013-10-31 14:05:00,42.75,42.75,42.72,42.73,230200.0,32.9082,32.9082,32.8851,32.8928,230200.0
2013-10-31 14:10:00,42.73,42.75,42.72,42.75,541300.0,32.8928,32.9082,32.8851,32.9082,541300.0
2013-10-31 14:15:00,42.75,42.83,42.75,42.82,817800.0,32.9082,32.9697,32.9082,32.962,817800.0
2013-10-31 14:20:00,42.82,42.83,42.79,42.8,298900.0,32.962,32.9697,32.939,32.9466,298900.0
2013-10-31 14:25:00,42.8,42.8,42.79,42.79,325400.0,32.9466,32.9466,32.939,32.939,325400.0
2013-10-31 14:30:00,42.79,42.83,42.79,42.8,287000.0,32.939,32.9697,32.939,32.9466,287000.0
2013-10-31 14:35:00,42.8,42.81,42.79,42.8,115400.0,32.9466,32.9543,32.939,32.9466,115400.0
2013-10-31 14:40:00,42.79,42.8,42.79,42.79,127800.0,32.939,32.9466,32.939,32.939,127800.0
2013-10-31 14:45:00,42.79,42.8,42.77,42.77,429600.0,32.939,32.9466,32.9236,32.9236,429600.0
2013-10-31 14:50:00,42.77,42.78,42.74,42.74,383900.0,32.9236,32.9313,32.9005,32.9005,383900.0
2013-10-31 14:55:00,42.73,42.75,42.7,42.7,410500.0,32.8928,32.9082,32.8697,32.8697,410500.0
2013-10-31 15:00:00,42.71,42.71,42.66,42.7,364500.0,32.8774,32.8774,32.8389,32.8697,364500.0
2013-10-31 15:05:00,42.7,42.7,42.66,42.69,488600.0,32.8697,32.8697,32.8389,32.862,488600.0
2013-10-31 15:10:00,42.69,42.76,42.69,42.76,1070600.0,32.862,32.9159,32.862,32.9159,1070600.0
2013-10-31 15:15:00,42.76,42.76,42.7,42.71,673500.0,32.9159,32.9159,32.8697,32.8774,673500.0
2013-10-31 15:20:00,42.71,42.73,42.66,42.67,638000.0,32.8774,32.8928,32.8389,32.8466,638000.0
2013-10-31 15:25:00,42.67,42.68,42.59,42.59,1456300.0,32.8466,32.8543,32.785,32.785,1456300.0
2013-10-31 15:30:00,42.58,42.63,42.58,42.6,936200.0,32.7773,32.8158,32.7773,32.7927,936200.0
2013-10-31 15:35:00,42.6,42.65,42.59,42.61,1404700.0,32.7927,32.8312,32.785,32.8004,1404700.0
2013-10-31 15:40:00,42.61,42.62,42.59,42.61,1429500.0,32.8004,32.8081,32.785,32.8004,1429500.0
2013-10-31 15:45:00,42.61,42.62,42.57,42.58,2377700.0,32.8004,32.8081,32.7696,32.7773,2377700.0
2013-10-31 15:50:00,42.58,42.58,42.51,42.52,2609700.0,32.7773,32.7773,32.7234,32.7311,2609700.0
2013-10-31 15:55:00,42.52,42.52,42.44,42.47,7866600.0,32.7311,32.7311,32.6695,32.6926,7866600.0
2013-11-01 09:30:00,42.62,42.63,42.56,42.58,1984800.0,32.8081,32.8158,32.7619,32.7773,1984800.0
2013-11-01 09:35:00,42.58,42.6,42.54,42.54,512600.0,32.7773,32.7927,32.7465,32.7465,512600.0
2013-11-01 09:40:00,42.54,42.63,42.52,42.62,1038200.0,32.7465,32.8158,32.7311,32.8081,1038200.0
2013-11-01 09:45:00,42.61,42.65,42.61,42.65,865800.0,32.8004,32.8312,32.8004,32.8312,865800.0
2013-11-01 09:50:00,42.65,42.69,42.63,42.65,875200.0,32.8312,32.862,32.8158,32.8312,875200.0
2013-11-01 09:55:00,42.65,42.7,42.65,42.66,360700.0,32.8312,32.8697,32.8312,32.8389,360700.0
2013-11-01 10:00:00,42.67,42.68,42.6,42.61,796400.0,32.8466,32.8543,32.7927,32.8004,796400.0
2013-11-01 10:05:00,42.61,42.71,42.61,42.69,813100.0,32.8004,32.8774,32.8004,32.862,813100.0
2013-11-01 10:10:00,42.7,42.71,42.59,42.6,642800.0,32.8697,32.8774,32.785,32.7927,642800.0
2013-11-01 10:15:00,42.6,42.61,42.47,42.5,2353900.0,32.7927,32.8004,32.6926,32.7157,2353900.0
2013-11-01 10:20:00,42.5,42.52,42.48,42.5,1048100.0,32.7157,32.7311,32.7003,32.7157,1048100.0
2013-11-01 10:25:00,42.5,42.52,42.48,42.49,690900.0,32.7157,32.7311,32.7003,32.708,690900.0
2013-11-01 10:30:00,42.48,42.51,42.47,42.48,1096000.0,32.7003,32.7234,32.6926,32.7003,1096000.0
2013-11-01 10:35:00,42.48,42.54,42.48,42.52,842700.0,32.7003,32.7465,32.7003,32.7311,842700.0
2013-11-01 10:40:00,42.52,42.56,42.5,42.55,616300.0,32.7311,32.7619,32.7157,32.7542,616300.0
2013-11-01 10:45:00,42.56,42.56,42.52,42.53,643800.0,32.7619,32.7619,32.7311,32.7388,643800.0
2013-11-01 10:50:00,42.54,42.56,42.53,42.56,232100.0,32.7465,32.7619,32.7388,32.7619,232100.0
2013-11-01 10:55:00,42.56,42.56,42.52,42.53,770300.0,32.7619,32.7619,32.7311,32.7388,770300.0
2013-11-01 11:00:00,42.52,42.53,42.48,42.49,449000.0,32.7311,32.7388,32.7003,32.708,449000.0
2013-11-01 11:05:00,42.49,42.49,42.46,42.46,363000.0,32.708,32.708,32.6849,32.6849,363000.0
2013-11-01 11:10:00,42.46,42.46,42.39,42.41,1003100.0,32.6849,32.6849,32.631,32.6464,1003100.0
2013-11-01 11:15:00,42.41,42.41,42.34,42.37,1698200.0,32.6464,32.6464,32.5925,32.6156,1698200.0
2013-11-01 11:20:00,42.37,42.43,42.36,42.41,328600.0,32.6156,32.6618,32.6079,32.6464,328600.0
2013-11-01 11:25:00,42.41,42.41,42.36,42.39,360200.0,32.6464,32.6464,32.6079,32.631,360200.0
2013-11-01 11:30:00,42.38,42.43,42.37,42.43,272600.0,32.6233,32.6618,32.6156,32.6618,272600.0
2013-11-01 11:35:00,42.43,42.44,42.36,42.39,353000.0,32.6618,32.6695,32.6079,32.631,353000.0
2013-11-01 11:40:00,42.39,42.39,42.34,42.34,1691100.0,32.631,32.631,32.5925,32.5925,1691100.0
2013-11-01 11:45:00,42.34,42.34,42.29,42.33,3705900.0,32.5925,32.5925,32.5541,32.5849,3705900.0
2013-11-01 11:50:00,42.33,42.34,42.29,42.3,1602100.0,32.5849,32.5925,32.5541,32.5618,1602100.0
2013-11-01 11:55:00,42.3,42.33,42.26,42.28,908700.0,32.5618,32.5849,32.531,32.5464,908700.0
2013-11-01 12:00:00,42.27,42.32,42.27,42.32,1741700.0,32.5387,32.5772,32.5387,32.5772,1741700.0
2013-11-01 12:05:00,42.32,42.34,42.28,42.32,710600.0,32.5772,32.5925,32.5464,32.5772,710600.0
2013-11-01 12:10:00,42.33,42.34,42.31,42.33,182900.0,32.5849,32.5925,32.5695,32.5849,182900.0
2013-11-01 12:15:00,42.33,42.35,42.27,42.28,672700.0,32.5849,32.6002,32.5387,32.5464,672700.0
2013-11-01 12:20:00,42.28,42.33,42.28,42.33,509400.0,32.5464,32.5849,32.5464,32.5849,509400.0
2013-11-01 12:25:00,42.32,42.33,42.3,42.33,455200.0,32.5772,32.5849,32.5618,32.5849,455200.0
2013-11-01 12:30:00,42.33,42.35,42.32,42.33,252600.0,32.5849,32.6002,32.5772,32.5849,252600.0
2013-11-01 12:35:00,42.33,42.38,42.33,42.36,1018100.0,32.5849,32.6233,32.5849,32.6079,1018100.0
2013-11-01 12:40:00,42.35,42.37,42.34,42.36,260100.0,32.6002,32.6156,32.5925,32.6079,260100.0
2013-11-01 12:45:00,42.36,42.38,42.34,42.36,1218700.0,32.6079,32.6233,32.5925,32.6079,1218700.0
2013-11-01 12:50:00,42.35,42.37,42.34,42.34,246500.0,32.6002,32.6156,32.5925,32.5925,246500.0
2013-11-01 12:55:00,42.34,42.35,42.3,42.3,355600.0,32.5925,32.6002,32.5618,32.5618,355600.0
2013-11-01 13:00:00,42.3,42.3,42.28,42.29,272800.0,32.5618,32.5618,32.5464,32.5541,272800.0
2013-11-01 13:05:00,42.28,42.28,42.25,42.26,707600.0,32.5464,32.5464,32.5233,32.531,707600.0
2013-11-01 13:10:00,42.26,42.27,42.23,42.25,1257000.0,32.531,32.5387,32.5079,32.5233,1257000.0
2013-11-01 13:15:00,42.24,42.26,42.22,42.22,922400.0,32.5156,32.531,32.5002,32.5002,922400.0
2013-11-01 13:20:00,42.22,42.23,42.21,42.23,819300.0,32.5002,32.5079,32.4925,32.5079,819300.0
2013-11-01 13:25:00,42.23,42.27,42.22,42.26,302000.0,32.5079,32.5387,32.5002,32.531,302000.0
2013-11-01 13:30:00,42.27,42.27,42.22,42.23,757800.0,32.5387,32.5387,32.5002,32.5079,757800.0
2013-11-01 13:35:00,42.22,42.29,42.22,42.28,318300.0,32.5002,32.5541,32.5002,32.5464,318300.0
2013-11-01 13:40:00,42.28,42.31,42.27,42.29,484600.0,32.5464,32.5695,32.5387,32.5541,484600.0
2013-11-01 13:45:00,42.28,42.33,42.28,42.32,714400.0,32.5464,32.5849,32.5464,32.5772,714400.0
2013-11-01 13:50:00,42.32,42.33,42.31,42.33,966100.0,32.5772,32.5849,32.5695,32.5849,966100.0
2013-11-01 13:55:00,42.32,42.36,42.31,42.34,317200.0,32.5772,32.6079,32.5695,32.5925,317200.0
2013-11-01 14:00:00,42.35,42.36,42.33,42.36,663300.0,32.6002,32.6079,32.5849,32.6079,663300.0
2013-11-01 14:05:00,42.35,42.39,42.35,42.38,1065500.0,32.6002,32.631,32.6002,32.6233,1065500.0
2013-11-01 14:10:00,42.38,42.39,42.34,42.36,965900.0,32.6233,32.631,32.5925,32.6079,965900.0
2013-11-01 14:15:00,42.37,42.4,42.36,42.4,476800.0,32.6156,32.6387,32.6079,32.6387,476800.0
2013-11-01 14:20:00,42.4,42.44,42.38,42.44,1306100.0,32.6387,32.6695,32.6233,32.6695,1306100.0
2013-11-01 14:25:00,42.43,42.45,42.4,42.4,848500.0,32.6618,32.6772,32.6387,32.6387,848500.0
2013-11-01 14:30:00,42.4,42.4,42.34,42.34,1189600.0,32.6387,32.6387,32.5925,32.5925,1189600.0
2013-11-01 14:35:00,42.34,42.39,42.34,42.37,549200.0,32.5925,32.631,32.5925,32.6156,549200.0
2013-11-01 14:40:00,42.37,42.4,42.34,42.39,909600.0,32.6156,32.6387,32.5925,32.631,909600.0
2013-11-01 14:45:00,42.39,42.43,42.37,42.42,1070500.0,32.631,32.6618,32.6156,32.6541,1070500.0
2013-11-01 14:50:00,42.41,42.43,42.39,42.4,349300.0,32.6464,32.6618,32.631,32.6387,349300.0
2013-11-01 14:55:00,42.4,42.4,42.36,42.36,832800.0,32.6387,32.6387,32.6079,32.6079,832800.0
2013-11-01 15:00:00,42.36,42.41,42.35,42.4,368300.0,32.6079,32.6464,32.6002,32.6387,368300.0
2013-11-01 15:05:00,42.4,42.41,42.36,42.36,274300.0,32.6387,32.6464,32.6079,32.6079,274300.0
2013-11-01 15:10:00,42.36,42.41,42.36,42.4,245400.0,32.6079,32.6464,32.6079,32.6387,245400.0
2013-11-01 15:15:00,42.41,42.41,42.37,42.38,258800.0,32.6464,32.6464,32.6156,32.6233,258800.0
2013-11-01 15:20:00,42.38,42.39,42.36,42.39,543100.0,32.6233,32.631,32.6079,32.631,543100.0
2013-11-01 15:25:00,42.39,42.42,42.39,42.41,494700.0,32.631,32.6541,32.631,32.6464,494700.0
2013-11-01 15:30:00,42.4,42.44,42.39,42.43,465300.0,32.6387,32.6695,32.631,32.6618,465300.0
2013-11-01 15:35:00,42.44,42.45,42.41,42.41,1163500.0,32.6695,32.6772,32.6464,32.6464,1163500.0
2013-11-01 15:40:00,42.42,42.45,42.41,42.45,710300.0,32.6541,32.6772,32.6464,32.6772,710300.0
2013-11-01 15:45:00,42.45,42.5,42.44,42.48,1431400.0,32.6772,32.7157,32.6695,32.7003,1431400.0
2013-11-01 15:50:00,42.48,42.49,42.44,42.45,1345800.0,32.7003,32.708,32.6695,32.6772,1345800.0
2013-11-01 15:55:00,42.45,42.51,42.41,42.48,7265500.0,32.6772,32.7234,32.6464,32.7003,7265500.0
2013-11-04 09:30:00,42.56,42.63,42.55,42.61,1849800.0,32.7619,32.8158,32.7542,32.8004,1849800.0
2013-11-04 09:35:00,42.61,42.67,42.59,42.64,1623400.0,32.8004,32.8466,32.785,32.8235,1623400.0
2013-11-04 09:40:00,42.65,42.7,42.63,42.66,1908300.0,32.8312,32.8697,32.8158,32.8389,1908300.0
2013-11-04 09:45:00,42.66,42.66,42.63,42.64,1025100.0,32.8389,32.8389,32.8158,32.8235,1025100.0
2013-11-04 09:50:00,42.64,42.67,42.63,42.66,937600.0,32.8235,32.8466,32.8158,32.8389,937600.0
2013-11-04 09:55:00,42.66,42.68,42.64,42.67,594600.0,32.8389,32.8543,32.8235,32.8466,594600.0
2013-11-04 10:00:00,42.67,42.7,42.66,42.7,699600.0,32.8466,32.8697,32.8389,32.8697,699600.0
2013-11-04 10:05:00,42.69,42.7,42.64,42.65,367000.0,32.862,32.8697,32.8235,32.8312,367000.0
2013-11-04 10:10:00,42.65,42.68,42.64,42.66,482000.0,32.8312,32.8543,32.8235,32.8389,482000.0
2013-11-04 10:15:00,42.65,42.68,42.65,42.68,114900.0,32.8312,32.8543,32.8312,32.8543,114900.0
2013-11-04 10:20:00,42.68,42.68,42.64,42.65,261000.0,32.8543,32.8543,32.8235,32.8312,261000.0
2013-11-04 10:25:00,42.64,42.66,42.64,42.65,194400.0,32.8235,32.8389,32.8235,32.8312,194400.0
2013-11-04 10:30:00,42.64,42.68,42.64,42.66,373400.0,32.8235,32.8543,32.8235,32.8389,373400.0
2013-11-04 10:35:00,42.66,42.68,42.62,42.63,417100.0,32.8389,32.8543,32.8081,32.8158,417100.0
2013-11-04 10:40:00,42.64,42.64,42.62,42.63,217100.0,32.8235,32.8235,32.8081,32.8158,217100.0
2013-11-04 10:45:00,42.64,42.64,42.61,42.62,262500.0,32.8235,32.8235,32.8004,32.8081,262500.0
2013-11-04 10:50:00,42.61,42.64,42.59,42.61,416400.0,32.8004,32.8235,32.785,32.8004,416400.0
2013-11-04 10:55:00,42.61,42.63,42.58,42.58,171900.0,32.8004,32.8158,32.7773,32.7773,171900.0
2013-11-04 11:00:00,42.58,42.6,42.55,42.59,387400.0,32.7773,32.7927,32.7542,32.785,387400.0
2013-11-04 11:05:00,42.58,42.61,42.57,42.58,248100.0,32.7773,32.8004,32.7696,32.7773,248100.0
2013-11-04 11:10:00,42.58,42.62,42.58,42.59,299500.0,32.7773,32.8081,32.7773,32.785,299500.0
2013-11-04 11:15:00,42.59,42.59,42.56,42.59,627600.0,32.785,32.785,32.7619,32.785,627600.0
2013-11-04 11:20:00,42.59,42.61,42.55,42.59,304100.0,32.785,32.8004,32.7542,32.785,304100.0
2013-11-04 11:25:00,42.59,42.6,42.58,42.59,128800.0,32.785,32.7927,32.7773,32.785,128800.0
2013-11-04 11:30:00,42.59,42.62,42.58,42.62,209300.0,32.785,32.8081,32.7773,32.8081,209300.0
2013-11-04 11:35:00,42.62,42.65,42.61,42.63,198100.0,32.8081,32.8312,32.8004,32.8158,198100.0
2013-11-04 11:40:00,42.64,42.66,42.63,42.66,414500.0,32.8235,32.8389,32.8158,32.8389,414500.0
2013-11-04 11:45:00,42.66,42.66,42.61,42.62,407000.0,32.8389,32.8389,32.8004,32.8081,407000.0
2013-11-04 11:50:00,42.61,42.63,42.61,42.63,52600.0,32.8004,32.8158,32.8004,32.8158,52600.0
2013-11-04 11:55:00,42.63,42.65,42.62,42.63,269800.0,32.8158,32.8312,32.8081,32.8158,269800.0
2013-11-04 12:00:00,42.64,42.64,42.61,42.62,120100.0,32.8235,32.8235,32.8004,32.8081,120100.0
2013-11-04 12:05:00,42.62,42.64,42.62,42.62,105400.0,32.8081,32.8235,32.8081,32.8081,105400.0
2013-11-04 12:10:00,42.63,42.65,42.61,42.64,226500.0,32.8158,32.8312,32.8004,32.8235,226500.0
2013-11-04 12:15:00,42.64,42.66,42.63,42.64,205900.0,32.8235,32.8389,32.8158,32.8235,205900.0
2013-11-04 12:20:00,42.64,42.66,42.63,42.64,186400.0,32.8235,32.8389,32.8158,32.8235,186400.0
2013-11-04 12:25:00,42.64,42.65,42.62,42.64,233600.0,32.8235,32.8312,32.8081,32.8235,233600.0
2013-11-04 12:30:00,42.64,42.66,42.62,42.65,362100.0,32.8235,32.8389,32.8081,32.8312,362100.0
2013-11-04 12:35:00,42.65,42.66,42.64,42.66,206400.0,32.8312,32.8389,32.8235,32.8389,206400.0
2013-11-04 12:40:00,42.66,42.67,42.64,42.66,106000.0,32.8389,32.8466,32.8235,32.8389,106000.0
2013-11-04 12:45:00,42.65,42.65,42.63,42.63,70900.0,32.8312,32.8312,32.8158,32.8158,70900.0
2013-11-04 12:50:00,42.63,42.64,42.63,42.64,38000.0,32.8158,32.8235,32.8158,32.8235,38000.0
2013-11-04 12:55:00,42.63,42.65,42.63,42.63,108900.0,32.8158,32.8312,32.8158,32.8158,108900.0
2013-11-04 13:00:00,42.63,42.64,42.62,42.63,114300.0,32.8158,32.8235,32.8081,32.8158,114300.0
2013-11-04 13:05:00,42.63,42.65,42.62,42.64,64800.0,32.8158,32.8312,32.8081,32.8235,64800.0
2013-11-04 13:10:00,42.64,42.65,42.62,42.63,87700.0,32.8235,32.8312,32.8081,32.8158,87700.0
2013-11-04 13:15:00,42.63,42.65,42.62,42.64,123500.0,32.8158,32.8312,32.8081,32.8235,123500.0
2013-11-04 13:20:00,42.64,42.65,42.63,42.64,90500.0,32.8235,32.8312,32.8158,32.8235,90500.0
2013-11-04 13:25:00,42.65,42.65,42.63,42.63,93400.0,32.8312,32.8312,32.8158,32.8158,93400.0
2013-11-04 13:30:00,42.63,42.64,42.63,42.64,108100.0,32.8158,32.8235,32.8158,32.8235,108100.0
2013-11-04 13:35:00,42.64,42.64,42.62,42.64,88700.0,32.8235,32.8235,32.8081,32.8235,88700.0
2013-11-04 13:40:00,42.64,42.66,42.64,42.65,127300.0,32.8235,32.8389,32.8235,32.8312,127300.0
2013-11-04 13:45:00,42.65,42.66,42.64,42.66,43200.0,32.8312,32.8389,32.8235,32.8389,43200.0
2013-11-04 13:50:00,42.66,42.66,42.64,42.64,67800.0,32.8389,32.8389,32.8235,32.8235,67800.0
2013-11-04 13:55:00,42.65,42.68,42.64,42.67,95400.0,32.8312,32.8543,32.8235,32.8466,95400.0
2013-11-04 14:00:00,42.67,42.68,42.65,42.66,130500.0,32.8466,32.8543,32.8312,32.8389,130500.0
2013-11-04 14:05:00,42.66,42.7,42.65,42.7,376600.0,32.8389,32.8697,32.8312,32.8697,376600.0
2013-11-04 14:10:00,42.7,42.7,42.68,42.69,541000.0,32.8697,32.8697,32.8543,32.862,541000.0
2013-11-04 14:15:00,42.69,42.69,42.66,42.66,100300.0,32.862,32.862,32.8389,32.8389,100300.0
2013-11-04 14:20:00,42.67,42.68,42.65,42.66,105000.0,32.8466,32.8543,32.8312,32.8389,105000.0
2013-11-04 14:25:00,42.66,42.68,42.66,42.67,520600.0,32.8389,32.8543,32.8389,32.8466,520600.0
2013-11-04 14:30:00,42.67,42.69,42.67,42.68,143500.0,32.8466,32.862,32.8466,32.8543,143500.0
2013-11-04 14:35:00,42.67,42.68,42.64,42.66,127300.0,32.8466,32.8543,32.8235,32.8389,127300.0
2013-11-04 14:40:00,42.66,42.66,42.64,42.64,150800.0,32.8389,32.8389,32.8235,32.8235,150800.0
2013-11-04 14:45:00,42.65,42.65,42.64,42.65,108200.0,32.8312,32.8312,32.8235,32.8312,108200.0
2013-11-04 14:50:00,42.64,42.67,42.64,42.67,185900.0,32.8235,32.8466,32.8235,32.8466,185900.0
2013-11-04 14:55:00,42.66,42.67,42.64,42.65,128900.0,32.8389,32.8466,32.8235,32.8312,128900.0
2013-11-04 15:00:00,42.65,42.66,42.64,42.65,66500.0,32.8312,32.8389,32.8235,32.8312,66500.0
2013-11-04 15:05:00,42.65,42.65,42.61,42.63,356800.0,32.8312,32.8312,32.8004,32.8158,356800.0
2013-11-04 15:10:00,42.62,42.64,42.62,42.62,102700.0,32.8081,32.8235,32.8081,32.8081,102700.0
2013-11-04 15:15:00,42.62,42.67,42.62,42.66,922200.0,32.8081,32.8466,32.8081,32.8389,922200.0
2013-11-04 15:20:00,42.66,42.67,42.62,42.65,488200.0,32.8389,32.8466,32.8081,32.8312,488200.0
2013-11-04 15:25:00,42.65,42.69,42.65,42.68,575200.0,32.8312,32.862,32.8312,32.8543,575200.0
2013-11-04 15:30:00,42.69,42.69,42.67,42.68,138500.0,32.862,32.862,32.8466,32.8543,138500.0
2013-11-04 15:35:00,42.68,42.7,42.67,42.69,317900.0,32.8543,32.8697,32.8466,32.862,317900.0
2013-11-04 15:40:00,42.69,42.69,42.67,42.68,219000.0,32.862,32.862,32.8466,32.8543,219000.0
2013-11-04 15:45:00,42.69,42.69,42.66,42.68,1040000.0,32.862,32.862,32.8389,32.8543,1040000.0
2013-11-04 15:50:00,42.68,42.69,42.66,42.67,746500.0,32.8543,32.862,32.8389,32.8466,746500.0
2013-11-04 15:55:00,42.67,42.76,42.66,42.74,4281800.0,32.8466,32.9159,32.8389,32.9005,4281800.0
2013-11-05 09:30:00,42.19,42.25,42.15,42.22,1609000.0,32.4771,32.5233,32.4463,32.5002,1609000.0
2013-11-05 09:35:00,42.23,42.23,42.15,42.18,1623600.0,32.5079,32.5079,32.4463,32.4694,1623600.0
2013-11-05 09:40:00,42.18,42.2,42.14,42.17,1135800.0,32.4694,32.4848,32.4386,32.4617,1135800.0
2013-11-05 09:45:00,42.17,42.19,42.11,42.12,1485100.0,32.4617,32.4771,32.4155,32.4232,1485100.0
2013-11-05 09:50:00,42.11,42.11,42.01,42.02,2495900.0,32.4155,32.4155,32.3385,32.3462,2495900.0
2013-11-05 09:55:00,42.02,42.02,41.96,41.97,3708000.0,32.3462,32.3462,32.3,32.3077,3708000.0
2013-11-05 10:00:00,41.97,41.99,41.93,41.99,2323600.0,32.3077,32.3231,32.2769,32.3231,2323600.0
2013-11-05 10:05:00,41.98,42.0,41.95,41.99,1372700.0,32.3154,32.3308,32.2923,32.3231,1372700.0
2013-11-05 10:10:00,41.99,42.03,41.98,42.0,942200.0,32.3231,32.3539,32.3154,32.3308,942200.0
2013-11-05 10:15:00,42.0,42.03,41.96,41.98,1439600.0,32.3308,32.3539,32.3,32.3154,1439600.0
2013-11-05 10:20:00,41.98,42.06,41.98,42.05,836900.0,32.3154,32.377,32.3154,32.3693,836900.0
2013-11-05 10:25:00,42.05,42.06,42.03,42.05,506700.0,32.3693,32.377,32.3539,32.3693,506700.0
2013-11-05 10:30:00,42.05,42.07,42.02,42.05,561000.0,32.3693,32.3847,32.3462,32.3693,561000.0
2013-11-05 10:35:00,42.04,42.06,42.03,42.04,582600.0,32.3616,32.377,32.3539,32.3616,582600.0
2013-11-05 10:40:00,42.04,42.09,42.03,42.05,833000.0,32.3616,32.4001,32.3539,32.3693,833000.0
2013-11-05 10:45:00,42.05,42.06,42.02,42.04,470500.0,32.3693,32.377,32.3462,32.3616,470500.0
2013-11-05 10:50:00,42.05,42.12,42.05,42.11,1085800.0,32.3693,32.4232,32.3693,32.4155,1085800.0
2013-11-05 10:55:00,42.11,42.18,42.1,42.15,2566800.0,32.4155,32.4694,32.4078,32.4463,2566800.0
2013-11-05 11:00:00,42.16,42.18,42.14,42.18,748200.0,32.454,32.4694,32.4386,32.4694,748200.0
2013-11-05 11:05:00,42.17,42.2,42.16,42.17,762700.0,32.4617,32.4848,32.454,32.4617,762700.0
2013-11-05 11:10:00,42.17,42.18,42.14,42.15,656900.0,32.4617,32.4694,32.4386,32.4463,656900.0
2013-11-05 11:15:00,42.15,42.17,42.14,42.14,674700.0,32.4463,32.4617,32.4386,32.4386,674700.0
2013-11-05 11:20:00,42.14,42.15,42.13,42.15,792300.0,32.4386,32.4463,32.4309,32.4463,792300.0
2013-11-05 11:25:00,42.15,42.17,42.12,42.12,901400.0,32.4463,32.4617,32.4232,32.4232,901400.0
2013-11-05 11:30:00,42.13,42.15,42.12,42.14,526300.0,32.4309,32.4463,32.4232,32.4386,526300.0
2013-11-05 11:35:00,42.14,42.15,42.12,42.14,273200.0,32.4386,32.4463,32.4232,32.4386,273200.0
2013-11-05 11:40:00,42.15,42.15,42.13,42.14,132600.0,32.4463,32.4463,32.4309,32.4386,132600.0
2013-11-05 11:45:00,42.14,42.15,42.11,42.11,110300.0,32.4386,32.4463,32.4155,32.4155,110300.0
2013-11-05 11:50:00,42.12,42.12,42.1,42.1,128500.0,32.4232,32.4232,32.4078,32.4078,128500.0
2013-11-05 11:55:00,42.1,42.11,42.08,42.08,158100.0,32.4078,32.4155,32.3924,32.3924,158100.0
2013-11-05 12:00:00,42.09,42.09,42.05,42.08,259700.0,32.4001,32.4001,32.3693,32.3924,259700.0
2013-11-05 12:05:00,42.07,42.09,42.07,42.07,186600.0,32.3847,32.4001,32.3847,32.3847,186600.0
2013-11-05 12:10:00,42.07,42.12,42.07,42.12,542100.0,32.3847,32.4232,32.3847,32.4232,542100.0
2013-11-05 12:15:00,42.11,42.12,42.1,42.11,205400.0,32.4155,32.4232,32.4078,32.4155,205400.0
2013-11-05 12:20:00,42.11,42.16,42.11,42.13,514000.0,32.4155,32.454,32.4155,32.4309,514000.0
2013-11-05 12:25:00,42.13,42.14,42.12,42.13,119500.0,32.4309,32.4386,32.4232,32.4309,119500.0
2013-11-05 12:30:00,42.14,42.15,42.11,42.12,138400.0,32.4386,32.4463,32.4155,32.4232,138400.0
2013-11-05 12:35:00,42.12,42.13,42.11,42.13,123200.0,32.4232,32.4309,32.4155,32.4309,123200.0
2013-11-05 12:40:00,42.13,42.13,42.1,42.12,145000.0,32.4309,32.4309,32.4078,32.4232,145000.0
2013-11-05 12:45:00,42.11,42.11,42.08,42.09,177500.0,32.4155,32.4155,32.3924,32.4001,177500.0
2013-11-05 12:50:00,42.09,42.09,42.05,42.06,434200.0,32.4001,32.4001,32.3693,32.377,434200.0
2013-11-05 12:55:00,42.06,42.08,42.05,42.05,302300.0,32.377,32.3924,32.3693,32.3693,302300.0
2013-11-05 13:00:00,42.05,42.07,42.04,42.05,179000.0,32.3693,32.3847,32.3616,32.3693,179000.0
2013-11-05 13:05:00,42.05,42.07,42.04,42.05,199600.0,32.3693,32.3847,32.3616,32.3693,199600.0
2013-11-05 13:10:00,42.05,42.14,42.05,42.14,1776800.0,32.3693,32.4386,32.3693,32.4386,1776800.0
2013-11-05 13:15:00,42.13,42.15,42.12,42.13,493500.0,32.4309,32.4463,32.4232,32.4309,493500.0
2013-11-05 13:20:00,42.13,42.13,42.08,42.09,186900.0,32.4309,32.4309,32.3924,32.4001,186900.0
2013-11-05 13:25:00,42.08,42.11,42.08,42.09,355800.0,32.3924,32.4155,32.3924,32.4001,355800.0
2013-11-05 13:30:00,42.09,42.1,42.08,42.08,205100.0,32.4001,32.4078,32.3924,32.3924,205100.0
2013-11-05 13:35:00,42.09,42.09,42.06,42.06,313000.0,32.4001,32.4001,32.377,32.377,313000.0
2013-11-05 13:40:00,42.06,42.08,42.05,42.06,208400.0,32.377,32.3924,32.3693,32.377,208400.0
2013-11-05 13:45:00,42.06,42.08,42.05,42.07,107900.0,32.377,32.3924,32.3693,32.3847,107900.0
2013-11-05 13:50:00,42.07,42.08,42.03,42.03,151800.0,32.3847,32.3924,32.3539,32.3539,151800.0
2013-11-05 13:55:00,42.03,42.04,42.0,42.01,228800.0,32.3539,32.3616,32.3308,32.3385,228800.0
2013-11-05 14:00:00,42.01,42.04,42.0,42.04,315600.0,32.3385,32.3616,32.3308,32.3616,315600.0
2013-11-05 14:05:00,42.04,42.04,42.02,42.02,338100.0,32.3616,32.3616,32.3462,32.3462,338100.0
2013-11-05 14:10:00,42.03,42.04,42.01,42.04,207300.0,32.3539,32.3616,32.3385,32.3616,207300.0
2013-11-05 14:15:00,42.03,42.05,42.02,42.03,312900.0,32.3539,32.3693,32.3462,32.3539,312900.0
2013-11-05 14:20:00,42.02,42.05,42.02,42.03,374000.0,32.3462,32.3693,32.3462,32.3539,374000.0
2013-11-05 14:25:00,42.02,42.04,42.01,42.01,717400.0,32.3462,32.3616,32.3385,32.3385,717400.0
2013-11-05 14:30:00,42.01,42.02,42.0,42.02,557300.0,32.3385,32.3462,32.3308,32.3462,557300.0
2013-11-05 14:35:00,42.01,42.04,41.98,42.01,1151100.0,32.3385,32.3616,32.3154,32.3385,1151100.0
2013-11-05 14:40:00,42.02,42.03,42.0,42.0,173300.0,32.3462,32.3539,32.3308,32.3308,173300.0
2013-11-05 14:45:00,42.01,42.01,41.98,41.98,275800.0,32.3385,32.3385,32.3154,32.3154,275800.0
2013-11-05 14:50:00,41.98,42.03,41.97,42.0,484300.0,32.3154,32.3539,32.3077,32.3308,484300.0
2013-11-05 14:55:00,42.0,42.01,41.99,42.0,222000.0,32.3308,32.3385,32.3231,32.3308,222000.0
2013-11-05 15:00:00,42.0,42.01,41.98,41.99,497700.0,32.3308,32.3385,32.3154,32.3231,497700.0
2013-11-05 15:05:00,41.98,42.02,41.98,42.02,350700.0,32.3154,32.3462,32.3154,32.3462,350700.0
2013-11-05 15:10:00,42.02,42.02,42.0,42.0,317300.0,32.3462,32.3462,32.3308,32.3308,317300.0
2013-11-05 15:15:00,42.0,42.04,42.0,42.02,407700.0,32.3308,32.3616,32.3308,32.3462,407700.0
2013-11-05 15:20:00,42.02,42.02,41.97,41.98,599100.0,32.3462,32.3462,32.3077,32.3154,599100.0
2013-11-05 15:25:00,41.98,42.0,41.97,41.98,462300.0,32.3154,32.3308,32.3077,32.3154,462300.0
2013-11-05 15:30:00,41.98,42.01,41.97,41.99,604200.0,32.3154,32.3385,32.3077,32.3231,604200.0
2013-11-05 15:35:00,41.98,41.99,41.93,41.94,1389800.0,32.3154,32.3231,32.2769,32.2846,1389800.0
2013-11-05 15:40:00,41.95,41.98,41.91,41.91,1440100.0,32.2923,32.3154,32.2615,32.2615,1440100.0
2013-11-05 15:45:00,41.91,41.95,41.89,41.89,1678500.0,32.2615,32.2923,32.2461,32.2461,1678500.0
2013-11-05 15:50:00,41.89,41.93,41.88,41.93,1664500.0,32.2461,32.2769,32.2384,32.2769,1664500.0
2013-11-05 15:55:00,41.93,41.95,41.85,41.88,7757100.0,32.2769,32.2923,32.2154,32.2384,7757100.0
2013-11-06 09:30:00,42.19,42.22,42.07,42.08,1350500.0,32.4771,32.5002,32.3847,32.3924,1350500.0
2013-11-06 09:35:00,42.08,42.2,42.07,42.09,1181100.0,32.3924,32.4848,32.3847,32.4001,1181100.0
2013-11-06 09:40:00,42.09,42.1,42.06,42.07,857800.0,32.4001,32.4078,32.377,32.3847,857800.0
2013-11-06 09:45:00,42.07,42.15,42.05,42.14,721600.0,32.3847,32.4463,32.3693,32.4386,721600.0
2013-11-06 09:50:00,42.15,42.19,42.12,42.15,2463500.0,32.4463,32.4771,32.4232,32.4463,2463500.0
2013-11-06 09:55:00,42.14,42.17,42.11,42.16,1736800.0,32.4386,32.4617,32.4155,32.454,1736800.0
2013-11-06 10:00:00,42.15,42.21,42.14,42.19,1190600.0,32.4463,32.4925,32.4386,32.4771,1190600.0
2013-11-06 10:05:00,42.19,42.19,42.15,42.17,780400.0,32.4771,32.4771,32.4463,32.4617,780400.0
2013-11-06 10:10:00,42.17,42.21,42.17,42.18,630400.0,32.4617,32.4925,32.4617,32.4694,630400.0
2013-11-06 10:15:00,42.18,42.2,42.17,42.19,589800.0,32.4694,32.4848,32.4617,32.4771,589800.0
2013-11-06 10:20:00,42.19,42.22,42.18,42.21,1335800.0,32.4771,32.5002,32.4694,32.4925,1335800.0
2013-11-06 10:25:00,42.21,42.24,42.19,42.2,1759800.0,32.4925,32.5156,32.4771,32.4848,1759800.0
2013-11-06 10:30:00,42.2,42.22,42.16,42.21,1022300.0,32.4848,32.5002,32.454,32.4925,1022300.0
2013-11-06 10:35:00,42.21,42.23,42.2,42.21,307500.0,32.4925,32.5079,32.4848,32.4925,307500.0
2013-11-06 10:40:00,42.21,42.22,42.18,42.21,296200.0,32.4925,32.5002,32.4694,32.4925,296200.0
2013-11-06 10:45:00,42.2,42.21,42.16,42.16,570600.0,32.4848,32.4925,32.454,32.454,570600.0
2013-11-06 10:50:00,42.16,42.19,42.13,42.13,529300.0,32.454,32.4771,32.4309,32.4309,529300.0
2013-11-06 10:55:00,42.13,42.18,42.13,42.17,431800.0,32.4309,32.4694,32.4309,32.4617,431800.0
2013-11-06 11:00:00,42.16,42.16,42.09,42.12,995900.0,32.454,32.454,32.4001,32.4232,995900.0
2013-11-06 11:05:00,42.12,42.12,42.08,42.12,598900.0,32.4232,32.4232,32.3924,32.4232,598900.0
2013-11-06 11:10:00,42.12,42.15,42.1,42.13,448400.0,32.4232,32.4463,32.4078,32.4309,448400.0
2013-11-06 11:15:00,42.13,42.13,42.09,42.1,430200.0,32.4309,32.4309,32.4001,32.4078,430200.0
2013-11-06 11:20:00,42.11,42.12,42.09,42.1,624500.0,32.4155,32.4232,32.4001,32.4078,624500.0
2013-11-06 11:25:00,42.11,42.16,42.1,42.16,896200.0,32.4155,32.454,32.4078,32.454,896200.0
2013-11-06 11:30:00,42.15,42.16,42.14,42.15,1803400.0,32.4463,32.454,32.4386,32.4463,1803400.0
2013-11-06 11:35:00,42.15,42.16,42.1,42.11,443500.0,32.4463,32.454,32.4078,32.4155,443500.0
2013-11-06 11:40:00,42.11,42.12,42.09,42.11,426100.0,32.4155,32.4232,32.4001,32.4155,426100.0
2013-11-06 11:45:00,42.11,42.12,42.09,42.11,351200.0,32.4155,32.4232,32.4001,32.4155,351200.0
2013-11-06 11:50:00,42.1,42.13,42.1,42.11,437800.0,32.4078,32.4309,32.4078,32.4155,437800.0
2013-11-06 11:55:00,42.11,42.12,42.07,42.08,518800.0,32.4155,32.4232,32.3847,32.3924,518800.0
2013-11-06 12:00:00,42.08,42.11,42.08,42.1,239700.0,32.3924,32.4155,32.3924,32.4078,239700.0
2013-11-06 12:05:00,42.09,42.11,42.09,42.1,159800.0,32.4001,32.4155,32.4001,32.4078,159800.0
2013-11-06 12:10:00,42.1,42.11,42.07,42.08,1210300.0,32.4078,32.4155,32.3847,32.3924,1210300.0
2013-11-06 12:15:00,42.08,42.08,42.06,42.07,323500.0,32.3924,32.3924,32.377,32.3847,323500.0
2013-11-06 12:20:00,42.06,42.08,42.06,42.08,129600.0,32.377,32.3924,32.377,32.3924,129600.0
2013-11-06 12:25:00,42.08,42.1,42.07,42.08,147000.0,32.3924,32.4078,32.3847,32.3924,147000.0
2013-11-06 12:30:00,42.08,42.1,42.07,42.09,402700.0,32.3924,32.4078,32.3847,32.4001,402700.0
2013-11-06 12:35:00,42.09,42.1,42.07,42.09,305300.0,32.4001,32.4078,32.3847,32.4001,305300.0
2013-11-06 12:40:00,42.08,42.09,42.08,42.09,100000.0,32.3924,32.4001,32.3924,32.4001,100000.0
2013-11-06 12:45:00,42.09,42.09,42.08,42.09,55000.0,32.4001,32.4001,32.3924,32.4001,55000.0
2013-11-06 12:50:00,42.09,42.09,42.08,42.09,74500.0,32.4001,32.4001,32.3924,32.4001,74500.0
2013-11-06 12:55:00,42.09,42.09,42.07,42.07,115800.0,32.4001,32.4001,32.3847,32.3847,115800.0
2013-11-06 13:00:00,42.07,42.08,42.06,42.07,88700.0,32.3847,32.3924,32.377,32.3847,88700.0
2013-11-06 13:05:00,42.07,42.08,42.06,42.08,101600.0,32.3847,32.3924,32.377,32.3924,101600.0
2013-11-06 13:10:00,42.07,42.08,42.06,42.07,107500.0,32.3847,32.3924,32.377,32.3847,107500.0
2013-11-06 13:15:00,42.06,42.07,42.06,42.07,64100.0,32.377,32.3847,32.377,32.3847,64100.0
2013-11-06 13:20:00,42.06,42.07,42.04,42.05,459300.0,32.377,32.3847,32.3616,32.3693,459300.0
2013-11-06 13:25:00,42.06,42.1,42.05,42.09,337100.0,32.377,32.4078,32.3693,32.4001,337100.0
2013-11-06 13:30:00,42.09,42.1,42.07,42.08,2937900.0,32.4001,32.4078,32.3847,32.3924,2937900.0
2013-11-06 13:35:00,42.08,42.09,42.07,42.07,117800.0,32.3924,32.4001,32.3847,32.3847,117800.0
2013-11-06 13:40:00,42.08,42.08,42.05,42.05,165100.0,32.3924,32.3924,32.3693,32.3693,165100.0
2013-11-06 13:45:00,42.05,42.06,42.04,42.05,100000.0,32.3693,32.377,32.3616,32.3693,100000.0
2013-11-06 13:50:00,42.05,42.06,42.04,42.05,237800.0,32.3693,32.377,32.3616,32.3693,237800.0
2013-11-06 13:55:00,42.05,42.05,42.04,42.05,31300.0,32.3693,32.3693,32.3616,32.3693,31300.0
2013-11-06 14:00:00,42.05,42.07,42.04,42.05,160000.0,32.3693,32.3847,32.3616,32.3693,160000.0
2013-11-06 14:05:00,42.05,42.06,42.01,42.02,469400.0,32.3693,32.377,32.3385,32.3462,469400.0
2013-11-06 14:10:00,42.01,42.05,42.01,42.02,264200.0,32.3385,32.3693,32.3385,32.3462,264200.0
2013-11-06 14:15:00,42.02,42.02,42.01,42.01,79500.0,32.3462,32.3462,32.3385,32.3385,79500.0
2013-11-06 14:20:00,42.02,42.02,41.99,42.0,345400.0,32.3462,32.3462,32.3231,32.3308,345400.0
2013-11-06 14:25:00,42.0,42.0,41.99,42.0,175900.0,32.3308,32.3308,32.3231,32.3308,175900.0
2013-11-06 14:30:00,41.99,42.02,41.99,42.02,379800.0,32.3231,32.3462,32.3231,32.3462,379800.0
2013-11-06 14:35:00,42.02,42.02,41.98,42.0,328800.0,32.3462,32.3462,32.3154,32.3308,328800.0
2013-11-06 14:40:00,42.0,42.02,41.98,42.01,301900.0,32.3308,32.3462,32.3154,32.3385,301900.0
2013-11-06 14:45:00,42.01,42.04,42.0,42.04,234000.0,32.3385,32.3616,32.3308,32.3616,234000.0
2013-11-06 14:50:00,42.04,42.04,42.0,42.01,157000.0,32.3616,32.3616,32.3308,32.3385,157000.0
2013-11-06 14:55:00,42.01,42.01,42.0,42.01,138300.0,32.3385,32.3385,32.3308,32.3385,138300.0
2013-11-06 15:00:00,42.01,42.04,41.99,42.04,380300.0,32.3385,32.3616,32.3231,32.3616,380300.0
2013-11-06 15:05:00,42.04,42.05,42.03,42.05,194900.0,32.3616,32.3693,32.3539,32.3693,194900.0
2013-11-06 15:10:00,42.05,42.05,42.02,42.02,470800.0,32.3693,32.3693,32.3462,32.3462,470800.0
2013-11-06 15:15:00,42.02,42.04,42.01,42.04,240900.0,32.3462,32.3616,32.3385,32.3616,240900.0
2013-11-06 15:20:00,42.04,42.06,42.03,42.05,390900.0,32.3616,32.377,32.3539,32.3693,390900.0
2013-11-06 15:25:00,42.05,42.07,42.03,42.04,498000.0,32.3693,32.3847,32.3539,32.3616,498000.0
2013-11-06 15:30:00,42.04,42.04,41.98,42.01,514500.0,32.3616,32.3616,32.3154,32.3385,514500.0
2013-11-06 15:35:00,42.01,42.01,41.98,42.01,584400.0,32.3385,32.3385,32.3154,32.3385,584400.0
2013-11-06 15:40:00,42.01,42.04,42.0,42.04,541600.0,32.3385,32.3616,32.3308,32.3616,541600.0
2013-11-06 15:45:00,42.04,42.04,41.99,42.0,1429400.0,32.3616,32.3616,32.3231,32.3308,1429400.0
2013-11-06 15:50:00,42.0,42.03,41.98,42.02,1383800.0,32.3308,32.3539,32.3154,32.3462,1383800.0
2013-11-06 15:55:00,42.02,42.03,41.99,42.02,4864500.0,32.3462,32.3539,32.3231,32.3462,4864500.0
2013-11-07 09:30:00,42.09,42.11,41.97,41.98,1204400.0,32.4001,32.4155,32.3077,32.3154,1204400.0
2013-11-07 09:35:00,41.97,42.03,41.97,42.01,748800.0,32.3077,32.3539,32.3077,32.3385,748800.0
2013-11-07 09:40:00,42.02,42.03,42.0,42.02,1626400.0,32.3462,32.3539,32.3308,32.3462,1626400.0
2013-11-07 09:45:00,42.02,42.04,41.98,41.98,948500.0,32.3462,32.3616,32.3154,32.3154,948500.0
2013-11-07 09:50:00,41.98,41.99,41.9,41.94,580500.0,32.3154,32.3231,32.2538,32.2846,580500.0
2013-11-07 09:55:00,41.93,41.94,41.9,41.92,1388100.0,32.2769,32.2846,32.2538,32.2692,1388100.0
2013-11-07 10:00:00,41.92,41.93,41.88,41.91,414900.0,32.2692,32.2769,32.2384,32.2615,414900.0
2013-11-07 10:05:00,41.91,41.92,41.8,41.81,435500.0,32.2615,32.2692,32.1769,32.1846,435500.0
2013-11-07 10:10:00,41.81,41.81,41.71,41.72,7192400.0,32.1846,32.1846,32.1076,32.1153,7192400.0
2013-11-07 10:15:00,41.72,41.72,41.62,41.63,928600.0,32.1153,32.1153,32.0383,32.046,928600.0
2013-11-07 10:20:00,41.63,41.69,41.61,41.68,695300.0,32.046,32.0922,32.0306,32.0845,695300.0
2013-11-07 10:25:00,41.67,41.73,41.66,41.73,897900.0,32.0768,32.123,32.0691,32.123,897900.0
2013-11-07 10:30:00,41.73,41.73,41.61,41.62,904400.0,32.123,32.123,32.0306,32.0383,904400.0
2013-11-07 10:35:00,41.62,41.64,41.59,41.61,899800.0,32.0383,32.0537,32.0152,32.0306,899800.0
2013-11-07 10:40:00,41.61,41.65,41.6,41.63,1457200.0,32.0306,32.0614,32.0229,32.046,1457200.0
2013-11-07 10:45:00,41.63,41.64,41.61,41.62,954700.0,32.046,32.0537,32.0306,32.0383,954700.0
2013-11-07 10:50:00,41.63,41.64,41.61,41.63,945100.0,32.046,32.0537,32.0306,32.046,945100.0
2013-11-07 10:55:00,41.63,41.63,41.56,41.57,850600.0,32.046,32.046,31.9921,31.9998,850600.0
2013-11-07 11:00:00,41.56,41.61,41.55,41.57,545600.0,31.9921,32.0306,31.9844,31.9998,545600.0
2013-11-07 11:05:00,41.58,41.62,41.55,41.55,1139200.0,32.0075,32.0383,31.9844,31.9844,1139200.0
2013-11-07 11:10:00,41.55,41.58,41.53,41.55,439000.0,31.9844,32.0075,31.969,31.9844,439000.0
2013-11-07 11:15:00,41.55,41.56,41.5,41.51,456400.0,31.9844,31.9921,31.9459,31.9536,456400.0
2013-11-07 11:20:00,41.51,41.56,41.5,41.53,569800.0,31.9536,31.9921,31.9459,31.969,569800.0
2013-11-07 11:25:00,41.54,41.54,41.51,41.52,685200.0,31.9767,31.9767,31.9536,31.9613,685200.0
2013-11-07 11:30:00,41.53,41.55,41.5,41.54,1782000.0,31.969,31.9844,31.9459,31.9767,1782000.0
2013-11-07 11:35:00,41.55,41.58,41.54,41.56,931700.0,31.9844,32.0075,31.9767,31.9921,931700.0
2013-11-07 11:40:00,41.57,41.58,41.53,41.56,574300.0,31.9998,32.0075,31.969,31.9921,574300.0
2013-11-07 11:45:00,41.56,41.63,41.55,41.62,855100.0,31.9921,32.046,31.9844,32.0383,855100.0
2013-11-07 11:50:00,41.62,41.66,41.61,41.66,396100.0,32.0383,32.0691,32.0306,32.0691,396100.0
2013-11-07 11:55:00,41.66,41.67,41.64,41.65,305600.0,32.0691,32.0768,32.0537,32.0614,305600.0
2013-11-07 12:00:00,41.65,41.67,41.64,41.65,408300.0,32.0614,32.0768,32.0537,32.0614,408300.0
2013-11-07 12:05:00,41.65,41.68,41.63,41.67,616500.0,32.0614,32.0845,32.046,32.0768,616500.0
2013-11-07 12:10:00,41.68,41.7,41.67,41.7,574700.0,32.0845,32.0999,32.0768,32.0999,574700.0
2013-11-07 12:15:00,41.7,41.7,41.67,41.68,236900.0,32.0999,32.0999,32.0768,32.0845,236900.0
2013-11-07 12:20:00,41.68,41.68,41.61,41.61,548600.0,32.0845,32.0845,32.0306,32.0306,548600.0
2013-11-07 12:25:00,41.61,41.63,41.59,41.61,344200.0,32.0306,32.046,32.0152,32.0306,344200.0
2013-11-07 12:30:00,41.61,41.64,41.6,41.61,247900.0,32.0306,32.0537,32.0229,32.0306,247900.0
2013-11-07 12:35:00,41.61,41.62,41.57,41.58,168400.0,32.0306,32.0383,31.9998,32.0075,168400.0
2013-11-07 12:40:00,41.58,41.64,41.58,41.62,148800.0,32.0075,32.0537,32.0075,32.0383,148800.0
2013-11-07 12:45:00,41.63,41.63,41.6,41.6,97200.0,32.046,32.046,32.0229,32.0229,97200.0
2013-11-07 12:50:00,41.61,41.61,41.57,41.59,189300.0,32.0306,32.0306,31.9998,32.0152,189300.0
2013-11-07 12:55:00,41.59,41.59,41.56,41.56,129400.0,32.0152,32.0152,31.9921,31.9921,129400.0
2013-11-07 13:00:00,41.56,41.57,41.54,41.55,395300.0,31.9921,31.9998,31.9767,31.9844,395300.0
2013-11-07 13:05:00,41.55,41.57,41.54,41.55,157900.0,31.9844,31.9998,31.9767,31.9844,157900.0
2013-11-07 13:10:00,41.55,41.56,41.53,41.54,121200.0,31.9844,31.9921,31.969,31.9767,121200.0
2013-11-07 13:15:00,41.55,41.56,41.54,41.55,77400.0,31.9844,31.9921,31.9767,31.9844,77400.0
2013-11-07 13:20:00,41.55,41.57,41.51,41.52,157400.0,31.9844,31.9998,31.9536,31.9613,157400.0
2013-11-07 13:25:00,41.53,41.56,41.51,41.52,322500.0,31.969,31.9921,31.9536,31.9613,322500.0
2013-11-07 13:30:00,41.52,41.53,41.47,41.48,1381600.0,31.9613,31.969,31.9228,31.9305,1381600.0
2013-11-07 13:35:00,41.48,41.49,41.42,41.48,1016100.0,31.9305,31.9382,31.8843,31.9305,1016100.0
2013-11-07 13:40:00,41.48,41.49,41.46,41.48,299400.0,31.9305,31.9382,31.9151,31.9305,299400.0
2013-11-07 13:45:00,41.49,41.49,41.41,41.42,481300.0,31.9382,31.9382,31.8767,31.8843,481300.0
2013-11-07 13:50:00,41.42,41.47,41.4,41.44,1047200.0,31.8843,31.9228,31.869,31.8997,1047200.0
2013-11-07 13:55:00,41.43,41.46,41.42,41.43,423300.0,31.892,31.9151,31.8843,31.892,423300.0
2013-11-07 14:00:00,41.43,41.44,41.3,41.31,2567700.0,31.892,31.8997,31.792,31.7997,2567700.0
2013-11-07 14:05:00,41.31,41.34,41.3,41.32,3287200.0,31.7997,31.8228,31.792,31.8074,3287200.0
2013-11-07 14:10:00,41.32,41.38,41.31,41.35,769300.0,31.8074,31.8536,31.7997,31.8305,769300.0
2013-11-07 14:15:00,41.34,41.35,41.31,41.33,462300.0,31.8228,31.8305,31.7997,31.8151,462300.0
2013-11-07 14:20:00,41.33,41.34,41.31,41.32,292400.0,31.8151,31.8228,31.7997,31.8074,292400.0
2013-11-07 14:25:00,41.32,41.34,41.3,41.3,372500.0,31.8074,31.8228,31.792,31.792,372500.0
2013-11-07 14:30:00,41.3,41.32,41.24,41.32,830600.0,31.792,31.8074,31.7458,31.8074,830600.0
2013-11-07 14:35:00,41.32,41.36,41.28,41.33,540900.0,31.8074,31.8382,31.7766,31.8151,540900.0
2013-11-07 14:40:00,41.33,41.38,41.32,41.38,304400.0,31.8151,31.8536,31.8074,31.8536,304400.0
2013-11-07 14:45:00,41.38,41.41,41.36,41.4,649600.0,31.8536,31.8767,31.8382,31.869,649600.0
2013-11-07 14:50:00,41.41,41.41,41.37,41.39,659800.0,31.8767,31.8767,31.8459,31.8613,659800.0
2013-11-07 14:55:00,41.39,41.42,41.38,41.38,276200.0,31.8613,31.8843,31.8536,31.8536,276200.0
2013-11-07 15:00:00,41.39,41.4,41.34,41.35,1058800.0,31.8613,31.869,31.8228,31.8305,1058800.0
2013-11-07 15:05:00,41.35,41.37,41.3,41.3,1672700.0,31.8305,31.8459,31.792,31.792,1672700.0
2013-11-07 15:10:00,41.3,41.34,41.29,41.31,576200.0,31.792,31.8228,31.7843,31.7997,576200.0
2013-11-07 15:15:00,41.3,41.31,41.28,41.29,388400.0,31.792,31.7997,31.7766,31.7843,388400.0
2013-11-07 15:20:00,41.29,41.32,41.27,41.27,438300.0,31.7843,31.8074,31.7689,31.7689,438300.0
2013-11-07 15:25:00,41.27,41.3,41.23,41.23,744100.0,31.7689,31.792,31.7381,31.7381,744100.0
2013-11-07 15:30:00,41.23,41.28,41.21,41.25,1184800.0,31.7381,31.7766,31.7227,31.7535,1184800.0
2013-11-07 15:35:00,41.24,41.26,41.19,41.26,998400.0,31.7458,31.7612,31.7073,31.7612,998400.0
2013-11-07 15:40:00,41.26,41.26,41.2,41.2,1619200.0,31.7612,31.7612,31.715,31.715,1619200.0
2013-11-07 15:45:00,41.21,41.23,41.17,41.18,5805600.0,31.7227,31.7381,31.6919,31.6996,5805600.0
2013-11-07 15:50:00,41.18,41.22,41.16,41.18,2601300.0,31.6996,31.7304,31.6842,31.6996,2601300.0
2013-11-07 15:55:00,41.18,41.25,41.18,41.25,6549100.0,31.6996,31.7535,31.6996,31.7535,6549100.0
2013-11-08 09:30:00,40.99,41.02,40.95,40.97,2687400.0,31.5533,31.5764,31.5226,31.5379,2687400.0
2013-11-08 09:35:00,40.98,40.98,40.86,40.89,1534100.0,31.5456,31.5456,31.4533,31.4764,1534100.0
2013-11-08 09:40:00,40.89,40.91,40.84,40.9,1409400.0,31.4764,31.4918,31.4379,31.4841,1409400.0
2013-11-08 09:45:00,40.91,40.91,40.85,40.87,1743500.0,31.4918,31.4918,31.4456,31.461,1743500.0
2013-11-08 09:50:00,40.87,40.88,40.77,40.78,2205100.0,31.461,31.4687,31.384,31.3917,2205100.0
2013-11-08 09:55:00,40.78,40.82,40.75,40.78,1216400.0,31.3917,31.4225,31.3686,31.3917,1216400.0
2013-11-08 10:00:00,40.77,40.85,40.76,40.84,1810100.0,31.384,31.4456,31.3763,31.4379,1810100.0
2013-11-08 10:05:00,40.84,40.86,40.8,40.86,1383000.0,31.4379,31.4533,31.4071,31.4533,1383000.0
2013-11-08 10:10:00,40.86,40.87,40.83,40.84,1574000.0,31.4533,31.461,31.4302,31.4379,1574000.0
2013-11-08 10:15:00,40.84,40.91,40.84,40.9,2092700.0,31.4379,31.4918,31.4379,31.4841,2092700.0
2013-11-08 10:20:00,40.91,40.93,40.87,40.88,1908000.0,31.4918,31.5072,31.461,31.4687,1908000.0
2013-11-08 10:25:00,40.88,40.89,40.82,40.84,1177500.0,31.4687,31.4764,31.4225,31.4379,1177500.0
2013-11-08 10:30:00,40.83,40.9,40.83,40.89,1103000.0,31.4302,31.4841,31.4302,31.4764,1103000.0
2013-11-08 10:35:00,40.9,40.92,40.88,40.91,965200.0,31.4841,31.4995,31.4687,31.4918,965200.0
2013-11-08 10:40:00,40.91,40.92,40.86,40.88,1137500.0,31.4918,31.4995,31.4533,31.4687,1137500.0
2013-11-08 10:45:00,40.87,40.91,40.86,40.9,701400.0,31.461,31.4918,31.4533,31.4841,701400.0
2013-11-08 10:50:00,40.9,40.91,40.86,40.88,454500.0,31.4841,31.4918,31.4533,31.4687,454500.0
2013-11-08 10:55:00,40.89,40.94,40.89,40.94,734100.0,31.4764,31.5149,31.4764,31.5149,734100.0
2013-11-08 11:00:00,40.94,40.95,40.91,40.95,585000.0,31.5149,31.5226,31.4918,31.5226,585000.0
2013-11-08 11:05:00,40.94,40.95,40.91,40.91,453000.0,31.5149,31.5226,31.4918,31.4918,453000.0
2013-11-08 11:10:00,40.91,40.95,40.91,40.94,552100.0,31.4918,31.5226,31.4918,31.5149,552100.0
2013-11-08 11:15:00,40.94,40.99,40.92,40.98,720800.0,31.5149,31.5533,31.4995,31.5456,720800.0
2013-11-08 11:20:00,40.97,41.01,40.97,40.99,2162500.0,31.5379,31.5687,31.5379,31.5533,2162500.0
2013-11-08 11:25:00,41.0,41.02,40.96,40.99,1065200.0,31.561,31.5764,31.5303,31.5533,1065200.0
2013-11-08 11:30:00,40.98,41.01,40.98,41.0,686900.0,31.5456,31.5687,31.5456,31.561,686900.0
2013-11-08 11:35:00,41.0,41.06,40.99,41.05,912900.0,31.561,31.6072,31.5533,31.5995,912900.0
2013-11-08 11:40:00,41.06,41.06,41.02,41.03,663800.0,31.6072,31.6072,31.5764,31.5841,663800.0
2013-11-08 11:45:00,41.04,41.05,41.01,41.02,464600.0,31.5918,31.5995,31.5687,31.5764,464600.0
2013-11-08 11:50:00,41.03,41.05,41.01,41.04,710500.0,31.5841,31.5995,31.5687,31.5918,710500.0
2013-11-08 11:55:00,41.04,41.09,41.04,41.04,946400.0,31.5918,31.6303,31.5918,31.5918,946400.0
2013-11-08 12:00:00,41.04,41.12,41.04,41.12,572300.0,31.5918,31.6534,31.5918,31.6534,572300.0
2013-11-08 12:05:00,41.12,41.14,41.11,41.13,353300.0,31.6534,31.6688,31.6457,31.6611,353300.0
2013-11-08 12:10:00,41.13,41.15,41.11,41.12,584700.0,31.6611,31.6765,31.6457,31.6534,584700.0
2013-11-08 12:15:00,41.12,41.13,41.09,41.09,623200.0,31.6534,31.6611,31.6303,31.6303,623200.0
2013-11-08 12:20:00,41.09,41.12,41.07,41.08,436900.0,31.6303,31.6534,31.6149,31.6226,436900.0
2013-11-08 12:25:00,41.08,41.13,41.08,41.11,461900.0,31.6226,31.6611,31.6226,31.6457,461900.0
2013-11-08 12:30:00,41.12,41.12,41.08,41.08,587400.0,31.6534,31.6534,31.6226,31.6226,587400.0
2013-11-08 12:35:00,41.08,41.09,41.07,41.07,377200.0,31.6226,31.6303,31.6149,31.6149,377200.0
2013-11-08 12:40:00,41.07,41.09,41.06,41.08,621400.0,31.6149,31.6303,31.6072,31.6226,621400.0
2013-11-08 12:45:00,41.08,41.08,41.05,41.06,349800.0,31.6226,31.6226,31.5995,31.6072,349800.0
2013-11-08 12:50:00,41.06,41.06,41.05,41.05,210200.0,31.6072,31.6072,31.5995,31.5995,210200.0
2013-11-08 12:55:00,41.05,41.06,41.04,41.06,372400.0,31.5995,31.6072,31.5918,31.6072,372400.0
2013-11-08 13:00:00,41.05,41.06,41.03,41.05,237700.0,31.5995,31.6072,31.5841,31.5995,237700.0
2013-11-08 13:05:00,41.05,41.07,41.04,41.06,353300.0,31.5995,31.6149,31.5918,31.6072,353300.0
2013-11-08 13:10:00,41.06,41.09,41.05,41.08,249600.0,31.6072,31.6303,31.5995,31.6226,249600.0
2013-11-08 13:15:00,41.08,41.09,41.07,41.08,251200.0,31.6226,31.6303,31.6149,31.6226,251200.0
2013-11-08 13:20:00,41.08,41.08,41.06,41.08,435800.0,31.6226,31.6226,31.6072,31.6226,435800.0
2013-11-08 13:25:00,41.08,41.1,41.07,41.09,767800.0,31.6226,31.638,31.6149,31.6303,767800.0
2013-11-08 13:30:00,41.09,41.09,41.07,41.08,212800.0,31.6303,31.6303,31.6149,31.6226,212800.0
2013-11-08 13:35:00,41.08,41.08,41.07,41.07,483200.0,31.6226,31.6226,31.6149,31.6149,483200.0
2013-11-08 13:40:00,41.08,41.08,41.06,41.07,242600.0,31.6226,31.6226,31.6072,31.6149,242600.0
2013-11-08 13:45:00,41.06,41.09,41.06,41.07,578500.0,31.6072,31.6303,31.6072,31.6149,578500.0
2013-11-08 13:50:00,41.07,41.07,41.03,41.03,793800.0,31.6149,31.6149,31.5841,31.5841,793800.0
2013-11-08 13:55:00,41.03,41.06,41.02,41.03,743900.0,31.5841,31.6072,31.5764,31.5841,743900.0
2013-11-08 14:00:00,41.02,41.03,41.01,41.02,514500.0,31.5764,31.5841,31.5687,31.5764,514500.0
2013-11-08 14:05:00,41.02,41.02,41.0,41.0,361900.0,31.5764,31.5764,31.561,31.561,361900.0
2013-11-08 14:10:00,41.0,41.01,41.0,41.01,68200.0,31.561,31.5687,31.561,31.5687,68200.0
2013-11-08 14:15:00,41.01,41.01,40.99,41.01,424800.0,31.5687,31.5687,31.5533,31.5687,424800.0
2013-11-08 14:20:00,41.01,41.02,41.0,41.02,379000.0,31.5687,31.5764,31.561,31.5764,379000.0
2013-11-08 14:25:00,41.02,41.02,41.0,41.01,364000.0,31.5764,31.5764,31.561,31.5687,364000.0
2013-11-08 14:30:00,41.01,41.02,40.99,40.99,271200.0,31.5687,31.5764,31.5533,31.5533,271200.0
2013-11-08 14:35:00,41.0,41.02,40.98,41.0,605700.0,31.561,31.5764,31.5456,31.561,605700.0
2013-11-08 14:40:00,41.01,41.02,41.0,41.01,542700.0,31.5687,31.5764,31.561,31.5687,542700.0
2013-11-08 14:45:00,41.01,41.02,41.0,41.02,247300.0,31.5687,31.5764,31.561,31.5764,247300.0
2013-11-08 14:50:00,41.01,41.02,41.0,41.0,423600.0,31.5687,31.5764,31.561,31.561,423600.0
2013-11-08 14:55:00,41.0,41.01,40.97,40.99,1379800.0,31.561,31.5687,31.5379,31.5533,1379800.0
2013-11-08 15:00:00,40.99,41.0,40.95,40.96,282500.0,31.5533,31.561,31.5226,31.5303,282500.0
2013-11-08 15:05:00,40.97,40.98,40.94,40.97,375100.0,31.5379,31.5456,31.5149,31.5379,375100.0
2013-11-08 15:10:00,40.96,40.98,40.95,40.97,197200.0,31.5303,31.5456,31.5226,31.5379,197200.0
2013-11-08 15:15:00,40.98,40.99,40.97,40.98,326500.0,31.5456,31.5533,31.5379,31.5456,326500.0
2013-11-08 15:20:00,40.98,41.01,40.97,41.0,622000.0,31.5456,31.5687,31.5379,31.561,622000.0
2013-11-08 15:25:00,41.0,41.04,40.99,41.01,632200.0,31.561,31.5918,31.5533,31.5687,632200.0
2013-11-08 15:30:00,41.01,41.06,41.0,41.06,645700.0,31.5687,31.6072,31.561,31.6072,645700.0
2013-11-08 15:35:00,41.05,41.1,41.05,41.08,596800.0,31.5995,31.638,31.5995,31.6226,596800.0
2013-11-08 15:40:00,41.08,41.11,41.06,41.1,1781400.0,31.6226,31.6457,31.6072,31.638,1781400.0
2013-11-08 15:45:00,41.11,41.11,41.08,41.09,1168600.0,31.6457,31.6457,31.6226,31.6303,1168600.0
2013-11-08 15:50:00,41.09,41.16,41.09,41.12,3459900.0,31.6303,31.6842,31.6303,31.6534,3459900.0
2013-11-08 15:55:00,41.12,41.18,41.12,41.17,3971500.0,31.6534,31.6996,31.6534,31.6919,3971500.0
2013-11-11 09:30:00,41.12,41.13,40.98,41.0,1192800.0,31.6534,31.6611,31.5456,31.561,1192800.0
2013-11-11 09:35:00,41.0,41.11,40.99,41.08,1038400.0,31.561,31.6457,31.5533,31.6226,1038400.0
2013-11-11 09:40:00,41.08,41.14,41.04,41.09,1176600.0,31.6226,31.6688,31.5918,31.6303,1176600.0
2013-11-11 09:45:00,41.09,41.14,41.07,41.14,1084200.0,31.6303,31.6688,31.6149,31.6688,1084200.0
2013-11-11 09:50:00,41.14,41.18,41.12,41.17,1253900.0,31.6688,31.6996,31.6534,31.6919,1253900.0
2013-11-11 09:55:00,41.18,41.19,41.13,41.15,630000.0,31.6996,31.7073,31.6611,31.6765,630000.0
2013-11-11 10:00:00,41.16,41.16,41.08,41.09,259900.0,31.6842,31.6842,31.6226,31.6303,259900.0
2013-11-11 10:05:00,41.09,41.11,41.04,41.06,777000.0,31.6303,31.6457,31.5918,31.6072,777000.0
2013-11-11 10:10:00,41.06,41.08,41.03,41.04,1267800.0,31.6072,31.6226,31.5841,31.5918,1267800.0
2013-11-11 10:15:00,41.04,41.05,40.99,41.0,845200.0,31.5918,31.5995,31.5533,31.561,845200.0
2013-11-11 10:20:00,41.0,41.06,40.99,41.05,985500.0,31.561,31.6072,31.5533,31.5995,985500.0
2013-11-11 10:25:00,41.05,41.05,40.96,40.96,1840400.0,31.5995,31.5995,31.5303,31.5303,1840400.0
2013-11-11 10:30:00,40.96,40.97,40.95,40.96,983200.0,31.5303,31.5379,31.5226,31.5303,983200.0
2013-11-11 10:35:00,40.96,40.96,40.91,40.95,595300.0,31.5303,31.5303,31.4918,31.5226,595300.0
2013-11-11 10:40:00,40.95,40.95,40.91,40.92,1255300.0,31.5226,31.5226,31.4918,31.4995,1255300.0
2013-11-11 10:45:00,40.92,40.96,40.9,40.96,565300.0,31.4995,31.5303,31.4841,31.5303,565300.0
2013-11-11 10:50:00,40.96,40.97,40.94,40.97,498200.0,31.5303,31.5379,31.5149,31.5379,498200.0
2013-11-11 10:55:00,40.97,41.0,40.95,41.0,799800.0,31.5379,31.561,31.5226,31.561,799800.0
2013-11-11 11:00:00,41.0,41.0,40.92,40.94,820300.0,31.561,31.561,31.4995,31.5149,820300.0
2013-11-11 11:05:00,40.94,40.96,40.92,40.96,540400.0,31.5149,31.5303,31.4995,31.5303,540400.0
2013-11-11 11:10:00,40.96,40.96,40.94,40.94,220500.0,31.5303,31.5303,31.5149,31.5149,220500.0
2013-11-11 11:15:00,40.95,40.99,40.94,40.98,500800.0,31.5226,31.5533,31.5149,31.5456,500800.0
2013-11-11 11:20:00,40.97,40.98,40.95,40.95,133200.0,31.5379,31.5456,31.5226,31.5226,133200.0
2013-11-11 11:25:00,40.96,40.98,40.95,40.98,478200.0,31.5303,31.5456,31.5226,31.5456,478200.0
2013-11-11 11:30:00,40.98,40.98,40.93,40.94,492600.0,31.5456,31.5456,31.5072,31.5149,492600.0
2013-11-11 11:35:00,40.94,40.95,40.93,40.95,104600.0,31.5149,31.5226,31.5072,31.5226,104600.0
2013-11-11 11:40:00,40.95,40.96,40.94,40.96,250400.0,31.5226,31.5303,31.5149,31.5303,250400.0
2013-11-11 11:45:00,40.96,40.96,40.93,40.95,164700.0,31.5303,31.5303,31.5072,31.5226,164700.0
2013-11-11 11:50:00,40.95,40.96,40.93,40.94,123100.0,31.5226,31.5303,31.5072,31.5149,123100.0
2013-11-11 11:55:00,40.94,40.95,40.91,40.91,314900.0,31.5149,31.5226,31.4918,31.4918,314900.0
2013-11-11 12:00:00,40.91,40.91,40.86,40.87,574100.0,31.4918,31.4918,31.4533,31.461,574100.0
2013-11-11 12:05:00,40.86,40.88,40.85,40.88,218400.0,31.4533,31.4687,31.4456,31.4687,218400.0
2013-11-11 12:10:00,40.88,40.89,40.86,40.88,238300.0,31.4687,31.4764,31.4533,31.4687,238300.0
2013-11-11 12:15:00,40.89,40.9,40.87,40.88,429500.0,31.4764,31.4841,31.461,31.4687,429500.0
2013-11-11 12:20:00,40.88,40.91,40.88,40.91,346600.0,31.4687,31.4918,31.4687,31.4918,346600.0
2013-11-11 12:25:00,40.91,40.91,40.89,40.91,118400.0,31.4918,31.4918,31.4764,31.4918,118400.0
2013-11-11 12:30:00,40.91,40.91,40.89,40.9,125200.0,31.4918,31.4918,31.4764,31.4841,125200.0
2013-11-11 12:35:00,40.89,40.9,40.88,40.89,192400.0,31.4764,31.4841,31.4687,31.4764,192400.0
2013-11-11 12:40:00,40.89,40.9,40.88,40.88,223700.0,31.4764,31.4841,31.4687,31.4687,223700.0
2013-11-11 12:45:00,40.88,40.89,40.87,40.88,138900.0,31.4687,31.4764,31.461,31.4687,138900.0
2013-11-11 12:50:00,40.89,40.89,40.88,40.89,59200.0,31.4764,31.4764,31.4687,31.4764,59200.0
2013-11-11 12:55:00,40.89,40.9,40.88,40.89,115500.0,31.4764,31.4841,31.4687,31.4764,115500.0
2013-11-11 13:00:00,40.9,40.95,40.89,40.9,613900.0,31.4841,31.5226,31.4764,31.4841,613900.0
2013-11-11 13:05:00,40.91,40.93,40.9,40.91,190500.0,31.4918,31.5072,31.4841,31.4918,190500.0
2013-11-11 13:10:00,40.92,40.92,40.88,40.89,599500.0,31.4995,31.4995,31.4687,31.4764,599500.0
2013-11-11 13:15:00,40.88,40.9,40.87,40.88,163600.0,31.4687,31.4841,31.461,31.4687,163600.0
2013-11-11 13:20:00,40.88,40.9,40.87,40.89,327100.0,31.4687,31.4841,31.461,31.4764,327100.0
2013-11-11 13:25:00,40.9,40.9,40.89,40.9,58200.0,31.4841,31.4841,31.4764,31.4841,58200.0
2013-11-11 13:30:00,40.89,40.91,40.89,40.9,153700.0,31.4764,31.4918,31.4764,31.4841,153700.0
2013-11-11 13:35:00,40.9,40.9,40.89,40.9,34300.0,31.4841,31.4841,31.4764,31.4841,34300.0
2013-11-11 13:40:00,40.9,40.91,40.88,40.9,179900.0,31.4841,31.4918,31.4687,31.4841,179900.0
2013-11-11 13:45:00,40.91,40.92,40.9,40.91,151400.0,31.4918,31.4995,31.4841,31.4918,151400.0
2013-11-11 13:50:00,40.91,40.91,40.9,40.9,75100.0,31.4918,31.4918,31.4841,31.4841,75100.0
2013-11-11 13:55:00,40.9,40.99,40.9,40.99,1861700.0,31.4841,31.5533,31.4841,31.5533,1861700.0
2013-11-11 14:00:00,40.99,40.99,40.96,40.98,864400.0,31.5533,31.5533,31.5303,31.5456,864400.0
2013-11-11 14:05:00,40.98,40.99,40.98,40.99,501900.0,31.5456,31.5533,31.5456,31.5533,501900.0
2013-11-11 14:10:00,40.98,41.0,40.98,41.0,182500.0,31.5456,31.561,31.5456,31.561,182500.0
2013-11-11 14:15:00,41.0,41.05,40.99,41.04,1178500.0,31.561,31.5995,31.5533,31.5918,1178500.0
2013-11-11 14:20:00,41.03,41.04,41.0,41.0,496900.0,31.5841,31.5918,31.561,31.561,496900.0
2013-11-11 14:25:00,41.0,41.01,40.96,40.96,1389300.0,31.561,31.5687,31.5303,31.5303,1389300.0
2013-11-11 14:30:00,40.96,41.0,40.96,40.99,219900.0,31.5303,31.561,31.5303,31.5533,219900.0
2013-11-11 14:35:00,40.99,41.01,40.99,40.99,1240000.0,31.5533,31.5687,31.5533,31.5533,1240000.0
2013-11-11 14:40:00,41.0,41.0,40.99,41.0,96800.0,31.561,31.561,31.5533,31.561,96800.0
2013-11-11 14:45:00,41.0,41.0,40.99,41.0,98600.0,31.561,31.561,31.5533,31.561,98600.0
2013-11-11 14:50:00,40.99,41.0,40.99,40.99,180900.0,31.5533,31.561,31.5533,31.5533,180900.0
2013-11-11 14:55:00,40.99,41.01,40.98,40.98,534900.0,31.5533,31.5687,31.5456,31.5456,534900.0
2013-11-11 15:00:00,40.98,41.0,40.97,40.98,406800.0,31.5456,31.561,31.5379,31.5456,406800.0
2013-11-11 15:05:00,40.98,40.98,40.95,40.95,290900.0,31.5456,31.5456,31.5226,31.5226,290900.0
2013-11-11 15:10:00,40.95,40.96,40.94,40.94,288300.0,31.5226,31.5303,31.5149,31.5149,288300.0
2013-11-11 15:15:00,40.94,40.95,40.94,40.95,236900.0,31.5149,31.5226,31.5149,31.5226,236900.0
2013-11-11 15:20:00,40.94,40.95,40.94,40.95,153500.0,31.5149,31.5226,31.5149,31.5226,153500.0
2013-11-11 15:25:00,40.94,40.96,40.94,40.96,373900.0,31.5149,31.5303,31.5149,31.5303,373900.0
2013-11-11 15:30:00,40.95,40.96,40.93,40.94,958000.0,31.5226,31.5303,31.5072,31.5149,958000.0
2013-11-11 15:35:00,40.94,40.94,40.92,40.94,1040400.0,31.5149,31.5149,31.4995,31.5149,1040400.0
2013-11-11 15:40:00,40.94,40.94,40.91,40.91,812200.0,31.5149,31.5149,31.4918,31.4918,812200.0
2013-11-11 15:45:00,40.91,40.94,40.9,40.91,522400.0,31.4918,31.5149,31.4841,31.4918,522400.0
2013-11-11 15:50:00,40.91,40.95,40.91,40.93,789900.0,31.4918,31.5226,31.4918,31.5072,789900.0
2013-11-11 15:55:00,40.92,40.96,40.9,40.96,7158900.0,31.4995,31.5303,31.4841,31.5303,7158900.0
2013-11-12 09:30:00,40.96,40.96,40.88,40.94,1839000.0,31.5303,31.5303,31.4687,31.5149,1839000.0
2013-11-12 09:35:00,40.94,40.96,40.93,40.95,380600.0,31.5149,31.5303,31.5072,31.5226,380600.0
2013-11-12 09:40:00,40.95,41.0,40.92,40.96,1545400.0,31.5226,31.561,31.4995,31.5303,1545400.0
2013-11-12 09:45:00,40.97,41.0,40.94,40.98,1095900.0,31.5379,31.561,31.5149,31.5456,1095900.0
2013-11-12 09:50:00,40.98,40.99,40.94,40.96,1008800.0,31.5456,31.5533,31.5149,31.5303,1008800.0
2013-11-12 09:55:00,40.96,41.01,40.96,40.99,455700.0,31.5303,31.5687,31.5303,31.5533,455700.0
2013-11-12 10:00:00,40.98,41.0,40.92,40.96,1107900.0,31.5456,31.561,31.4995,31.5303,1107900.0
2013-11-12 10:05:00,40.96,40.97,40.91,40.93,665000.0,31.5303,31.5379,31.4918,31.5072,665000.0
2013-11-12 10:10:00,40.93,40.97,40.93,40.94,326600.0,31.5072,31.5379,31.5072,31.5149,326600.0
2013-11-12 10:15:00,40.94,40.99,40.92,40.98,945700.0,31.5149,31.5533,31.4995,31.5456,945700.0
2013-11-12 10:20:00,40.99,40.99,40.9,40.93,1260900.0,31.5533,31.5533,31.4841,31.5072,1260900.0
2013-11-12 10:25:00,40.93,40.95,40.92,40.93,435200.0,31.5072,31.5226,31.4995,31.5072,435200.0
2013-11-12 10:30:00,40.93,40.94,40.9,40.91,711400.0,31.5072,31.5149,31.4841,31.4918,711400.0
2013-11-12 10:35:00,40.9,40.92,40.9,40.91,428800.0,31.4841,31.4995,31.4841,31.4918,428800.0
2013-11-12 10:40:00,40.91,40.93,40.89,40.91,266600.0,31.4918,31.5072,31.4764,31.4918,266600.0
2013-11-12 10:45:00,40.91,40.95,40.91,40.93,244700.0,31.4918,31.5226,31.4918,31.5072,244700.0
2013-11-12 10:50:00,40.93,40.93,40.91,40.91,115300.0,31.5072,31.5072,31.4918,31.4918,115300.0
2013-11-12 10:55:00,40.91,40.92,40.87,40.87,415400.0,31.4918,31.4995,31.461,31.461,415400.0
2013-11-12 11:00:00,40.87,40.88,40.84,40.86,1099500.0,31.461,31.4687,31.4379,31.4533,1099500.0
2013-11-12 11:05:00,40.86,40.87,40.84,40.86,565000.0,31.4533,31.461,31.4379,31.4533,565000.0
2013-11-12 11:10:00,40.86,40.88,40.85,40.86,542500.0,31.4533,31.4687,31.4456,31.4533,542500.0
2013-11-12 11:15:00,40.86,40.9,40.86,40.9,410300.0,31.4533,31.4841,31.4533,31.4841,410300.0
2013-11-12 11:20:00,40.89,40.9,40.84,40.86,508800.0,31.4764,31.4841,31.4379,31.4533,508800.0
2013-11-12 11:25:00,40.86,40.89,40.83,40.88,437000.0,31.4533,31.4764,31.4302,31.4687,437000.0
2013-11-12 11:30:00,40.87,40.9,40.86,40.89,223100.0,31.461,31.4841,31.4533,31.4764,223100.0
2013-11-12 11:35:00,40.88,40.89,40.8,40.81,1113200.0,31.4687,31.4764,31.4071,31.4148,1113200.0
2013-11-12 11:40:00,40.8,40.83,40.78,40.8,709400.0,31.4071,31.4302,31.3917,31.4071,709400.0
2013-11-12 11:45:00,40.79,40.8,40.76,40.79,546700.0,31.3994,31.4071,31.3763,31.3994,546700.0
2013-11-12 11:50:00,40.79,40.79,40.75,40.76,781200.0,31.3994,31.3994,31.3686,31.3763,781200.0
2013-11-12 11:55:00,40.75,40.77,40.74,40.76,1154200.0,31.3686,31.384,31.3609,31.3763,1154200.0
2013-11-12 12:00:00,40.76,40.76,40.71,40.72,1636900.0,31.3763,31.3763,31.3378,31.3455,1636900.0
2013-11-12 12:05:00,40.71,40.72,40.64,40.66,1094100.0,31.3378,31.3455,31.2839,31.2993,1094100.0
2013-11-12 12:10:00,40.66,40.68,40.65,40.68,750700.0,31.2993,31.3147,31.2916,31.3147,750700.0
2013-11-12 12:15:00,40.67,40.7,40.64,40.66,2506100.0,31.307,31.3301,31.2839,31.2993,2506100.0
2013-11-12 12:20:00,40.66,40.67,40.64,40.66,648000.0,31.2993,31.307,31.2839,31.2993,648000.0
2013-11-12 12:25:00,40.65,40.66,40.64,40.66,436700.0,31.2916,31.2993,31.2839,31.2993,436700.0
2013-11-12 12:30:00,40.65,40.67,40.62,40.65,895700.0,31.2916,31.307,31.2685,31.2916,895700.0
2013-11-12 12:35:00,40.64,40.65,40.62,40.65,232700.0,31.2839,31.2916,31.2685,31.2916,232700.0
2013-11-12 12:40:00,40.64,40.65,40.62,40.64,489300.0,31.2839,31.2916,31.2685,31.2839,489300.0
2013-11-12 12:45:00,40.64,40.64,40.63,40.64,395200.0,31.2839,31.2839,31.2762,31.2839,395200.0
2013-11-12 12:50:00,40.63,40.66,40.63,40.65,196900.0,31.2762,31.2993,31.2762,31.2916,196900.0
2013-11-12 12:55:00,40.65,40.65,40.63,40.64,265900.0,31.2916,31.2916,31.2762,31.2839,265900.0
2013-11-12 13:00:00,40.63,40.64,40.6,40.61,343500.0,31.2762,31.2839,31.2531,31.2608,343500.0
2013-11-12 13:05:00,40.6,40.63,40.6,40.62,447600.0,31.2531,31.2762,31.2531,31.2685,447600.0
2013-11-12 13:10:00,40.62,40.63,40.61,40.63,151800.0,31.2685,31.2762,31.2608,31.2762,151800.0
2013-11-12 13:15:00,40.62,40.64,40.61,40.63,313400.0,31.2685,31.2839,31.2608,31.2762,313400.0
2013-11-12 13:20:00,40.63,40.66,40.62,40.64,379200.0,31.2762,31.2993,31.2685,31.2839,379200.0
2013-11-12 13:25:00,40.64,40.66,40.61,40.62,238400.0,31.2839,31.2993,31.2608,31.2685,238400.0
2013-11-12 13:30:00,40.61,40.61,40.57,40.59,491500.0,31.2608,31.2608,31.23,31.2454,491500.0
2013-11-12 13:35:00,40.59,40.59,40.54,40.56,1361900.0,31.2454,31.2454,31.2069,31.2223,1361900.0
2013-11-12 13:40:00,40.56,40.57,40.44,40.56,7344800.0,31.2223,31.23,31.13,31.2223,7344800.0
2013-11-12 13:45:00,40.56,40.58,40.55,40.55,899500.0,31.2223,31.2377,31.2146,31.2146,899500.0
2013-11-12 13:50:00,40.55,40.58,40.54,40.57,457900.0,31.2146,31.2377,31.2069,31.23,457900.0
2013-11-12 13:55:00,40.57,40.59,40.56,40.58,528900.0,31.23,31.2454,31.2223,31.2377,528900.0
2013-11-12 14:00:00,40.58,40.58,40.56,40.56,305900.0,31.2377,31.2377,31.2223,31.2223,305900.0
2013-11-12 14:05:00,40.57,40.57,40.55,40.57,429500.0,31.23,31.23,31.2146,31.23,429500.0
2013-11-12 14:10:00,40.57,40.57,40.55,40.57,221700.0,31.23,31.23,31.2146,31.23,221700.0
2013-11-12 14:15:00,40.56,40.57,40.54,40.57,501100.0,31.2223,31.23,31.2069,31.23,501100.0
2013-11-12 14:20:00,40.57,40.57,40.54,40.55,220800.0,31.23,31.23,31.2069,31.2146,220800.0
2013-11-12 14:25:00,40.54,40.56,40.52,40.52,696900.0,31.2069,31.2223,31.1915,31.1915,696900.0
2013-11-12 14:30:00,40.52,40.54,40.52,40.53,641600.0,31.1915,31.2069,31.1915,31.1992,641600.0
2013-11-12 14:35:00,40.54,40.56,40.53,40.55,601500.0,31.2069,31.2223,31.1992,31.2146,601500.0
2013-11-12 14:40:00,40.54,40.57,40.53,40.57,508800.0,31.2069,31.23,31.1992,31.23,508800.0
2013-11-12 14:45:00,40.56,40.6,40.55,40.6,1225500.0,31.2223,31.2531,31.2146,31.2531,1225500.0
2013-11-12 14:50:00,40.6,40.61,40.57,40.59,712300.0,31.2531,31.2608,31.23,31.2454,712300.0
2013-11-12 14:55:00,40.59,40.65,40.58,40.64,1284000.0,31.2454,31.2916,31.2377,31.2839,1284000.0
2013-11-12 15:00:00,40.64,40.68,40.64,40.66,1430900.0,31.2839,31.3147,31.2839,31.2993,1430900.0
2013-11-12 15:05:00,40.65,40.67,40.65,40.66,423400.0,31.2916,31.307,31.2916,31.2993,423400.0
2013-11-12 15:10:00,40.66,40.69,40.66,40.68,463600.0,31.2993,31.3224,31.2993,31.3147,463600.0
2013-11-12 15:15:00,40.67,40.69,40.67,40.67,411000.0,31.307,31.3224,31.307,31.307,411000.0
2013-11-12 15:20:00,40.68,40.69,40.65,40.66,520600.0,31.3147,31.3224,31.2916,31.2993,520600.0
2013-11-12 15:25:00,40.66,40.67,40.65,40.66,305300.0,31.2993,31.307,31.2916,31.2993,305300.0
2013-11-12 15:30:00,40.67,40.72,40.65,40.71,1030300.0,31.307,31.3455,31.2916,31.3378,1030300.0
2013-11-12 15:35:00,40.7,40.72,40.7,40.72,396700.0,31.3301,31.3455,31.3301,31.3455,396700.0
2013-11-12 15:40:00,40.71,40.72,40.71,40.72,470500.0,31.3378,31.3455,31.3378,31.3455,470500.0
2013-11-12 15:45:00,40.72,40.72,40.68,40.7,1400800.0,31.3455,31.3455,31.3147,31.3301,1400800.0
2013-11-12 15:50:00,40.7,40.7,40.67,40.69,1220000.0,31.3301,31.3301,31.307,31.3224,1220000.0
2013-11-12 15:55:00,40.69,40.74,40.69,40.74,2935500.0,31.3224,31.3609,31.3224,31.3609,2935500.0
2013-11-13 09:30:00,40.34,40.38,40.32,40.36,2761100.0,31.053,31.0838,31.0376,31.0684,2761100.0
2013-11-13 09:35:00,40.36,40.39,40.33,40.34,2147700.0,31.0684,31.0915,31.0453,31.053,2147700.0
2013-11-13 09:40:00,40.33,40.36,40.33,40.34,802200.0,31.0453,31.0684,31.0453,31.053,802200.0
2013-11-13 09:45:00,40.35,40.41,40.34,40.41,1112200.0,31.0607,31.1069,31.053,31.1069,1112200.0
2013-11-13 09:50:00,40.41,40.47,40.4,40.45,3554700.0,31.1069,31.1531,31.0992,31.1377,3554700.0
2013-11-13 09:55:00,40.46,40.48,40.42,40.45,2379500.0,31.1454,31.1608,31.1146,31.1377,2379500.0
2013-11-13 10:00:00,40.45,40.47,40.41,40.42,744000.0,31.1377,31.1531,31.1069,31.1146,744000.0
2013-11-13 10:05:00,40.42,40.47,40.41,40.44,2630500.0,31.1146,31.1531,31.1069,31.13,2630500.0
2013-11-13 10:10:00,40.44,40.48,40.43,40.47,1652600.0,31.13,31.1608,31.1223,31.1531,1652600.0
2013-11-13 10:15:00,40.47,40.5,40.46,40.49,869700.0,31.1531,31.1762,31.1454,31.1685,869700.0
2013-11-13 10:20:00,40.49,40.5,40.46,40.48,901100.0,31.1685,31.1762,31.1454,31.1608,901100.0
2013-11-13 10:25:00,40.48,40.54,40.47,40.51,958300.0,31.1608,31.2069,31.1531,31.1838,958300.0
2013-11-13 10:30:00,40.51,40.55,40.5,40.54,746800.0,31.1838,31.2146,31.1762,31.2069,746800.0
2013-11-13 10:35:00,40.55,40.56,40.53,40.55,1003000.0,31.2146,31.2223,31.1992,31.2146,1003000.0
2013-11-13 10:40:00,40.54,40.56,40.53,40.56,1142100.0,31.2069,31.2223,31.1992,31.2223,1142100.0
2013-11-13 10:45:00,40.56,40.58,40.55,40.57,607700.0,31.2223,31.2377,31.2146,31.23,607700.0
2013-11-13 10:50:00,40.56,40.57,40.55,40.56,249800.0,31.2223,31.23,31.2146,31.2223,249800.0
2013-11-13 10:55:00,40.55,40.57,40.54,40.57,320400.0,31.2146,31.23,31.2069,31.23,320400.0
2013-11-13 11:00:00,40.56,40.57,40.51,40.53,1067300.0,31.2223,31.23,31.1838,31.1992,1067300.0
2013-11-13 11:05:00,40.54,40.54,40.53,40.54,238000.0,31.2069,31.2069,31.1992,31.2069,238000.0
2013-11-13 11:10:00,40.53,40.54,40.5,40.51,627400.0,31.1992,31.2069,31.1762,31.1838,627400.0
2013-11-13 11:15:00,40.51,40.51,40.47,40.48,864300.0,31.1838,31.1838,31.1531,31.1608,864300.0
2013-11-13 11:20:00,40.48,40.52,40.47,40.5,407900.0,31.1608,31.1915,31.1531,31.1762,407900.0
2013-11-13 11:25:00,40.5,40.54,40.46,40.47,2024200.0,31.1762,31.2069,31.1454,31.1531,2024200.0
2013-11-13 11:30:00,40.46,40.52,40.46,40.51,655000.0,31.1454,31.1915,31.1454,31.1838,655000.0
2013-11-13 11:35:00,40.51,40.52,40.49,40.51,318300.0,31.1838,31.1915,31.1685,31.1838,318300.0
2013-11-13 11:40:00,40.51,40.52,40.5,40.52,217300.0,31.1838,31.1915,31.1762,31.1915,217300.0
2013-11-13 11:45:00,40.52,40.53,40.51,40.51,331700.0,31.1915,31.1992,31.1838,31.1838,331700.0
2013-11-13 11:50:00,40.51,40.56,40.51,40.55,810000.0,31.1838,31.2223,31.1838,31.2146,810000.0
2013-11-13 11:55:00,40.56,40.57,40.55,40.55,389100.0,31.2223,31.23,31.2146,31.2146,389100.0
2013-11-13 12:00:00,40.55,40.56,40.55,40.55,236100.0,31.2146,31.2223,31.2146,31.2146,236100.0
2013-11-13 12:05:00,40.55,40.56,40.55,40.56,354900.0,31.2146,31.2223,31.2146,31.2223,354900.0
2013-11-13 12:10:00,40.55,40.58,40.54,40.57,786100.0,31.2146,31.2377,31.2069,31.23,786100.0
2013-11-13 12:15:00,40.56,40.61,40.56,40.6,443400.0,31.2223,31.2608,31.2223,31.2531,443400.0
2013-11-13 12:20:00,40.6,40.62,40.6,40.61,435700.0,31.2531,31.2685,31.2531,31.2608,435700.0
2013-11-13 12:25:00,40.61,40.64,40.61,40.63,331200.0,31.2608,31.2839,31.2608,31.2762,331200.0
2013-11-13 12:30:00,40.62,40.66,40.62,40.64,538800.0,31.2685,31.2993,31.2685,31.2839,538800.0
2013-11-13 12:35:00,40.64,40.65,40.62,40.62,187600.0,31.2839,31.2916,31.2685,31.2685,187600.0
2013-11-13 12:40:00,40.63,40.67,40.62,40.66,341900.0,31.2762,31.307,31.2685,31.2993,341900.0
2013-11-13 12:45:00,40.66,40.68,40.66,40.68,306000.0,31.2993,31.3147,31.2993,31.3147,306000.0
2013-11-13 12:50:00,40.67,40.68,40.65,40.65,331200.0,31.307,31.3147,31.2916,31.2916,331200.0
2013-11-13 12:55:00,40.66,40.7,40.65,40.68,1605100.0,31.2993,31.3301,31.2916,31.3147,1605100.0
2013-11-13 13:00:00,40.69,40.69,40.64,40.65,402700.0,31.3224,31.3224,31.2839,31.2916,402700.0
2013-11-13 13:05:00,40.64,40.65,40.6,40.6,293700.0,31.2839,31.2916,31.2531,31.2531,293700.0
2013-11-13 13:10:00,40.6,40.61,40.59,40.59,181100.0,31.2531,31.2608,31.2454,31.2454,181100.0
2013-11-13 13:15:00,40.59,40.6,40.58,40.59,296200.0,31.2454,31.2531,31.2377,31.2454,296200.0
2013-11-13 13:20:00,40.6,40.61,40.59,40.6,219600.0,31.2531,31.2608,31.2454,31.2531,219600.0
2013-11-13 13:25:00,40.6,40.63,40.59,40.63,351700.0,31.2531,31.2762,31.2454,31.2762,351700.0
2013-11-13 13:30:00,40.62,40.64,40.62,40.64,253400.0,31.2685,31.2839,31.2685,31.2839,253400.0
2013-11-13 13:35:00,40.64,40.65,40.62,40.62,212500.0,31.2839,31.2916,31.2685,31.2685,212500.0
2013-11-13 13:40:00,40.62,40.63,40.61,40.62,100300.0,31.2685,31.2762,31.2608,31.2685,100300.0
2013-11-13 13:45:00,40.61,40.64,40.61,40.64,220400.0,31.2608,31.2839,31.2608,31.2839,220400.0
2013-11-13 13:50:00,40.64,40.65,40.62,40.64,343200.0,31.2839,31.2916,31.2685,31.2839,343200.0
2013-11-13 13:55:00,40.64,40.65,40.63,40.65,117900.0,31.2839,31.2916,31.2762,31.2916,117900.0
2013-11-13 14:00:00,40.65,40.66,40.64,40.65,384400.0,31.2916,31.2993,31.2839,31.2916,384400.0
2013-11-13 14:05:00,40.65,40.66,40.64,40.65,153000.0,31.2916,31.2993,31.2839,31.2916,153000.0
2013-11-13 14:10:00,40.64,40.65,40.63,40.64,432800.0,31.2839,31.2916,31.2762,31.2839,432800.0
2013-11-13 14:15:00,40.64,40.64,40.63,40.64,73900.0,31.2839,31.2839,31.2762,31.2839,73900.0
2013-11-13 14:20:00,40.64,40.68,40.63,40.68,257800.0,31.2839,31.3147,31.2762,31.3147,257800.0
2013-11-13 14:25:00,40.68,40.68,40.67,40.67,104000.0,31.3147,31.3147,31.307,31.307,104000.0
2013-11-13 14:30:00,40.67,40.68,40.66,40.67,449200.0,31.307,31.3147,31.2993,31.307,449200.0
2013-11-13 14:35:00,40.66,40.67,40.64,40.65,149700.0,31.2993,31.307,31.2839,31.2916,149700.0
2013-11-13 14:40:00,40.65,40.65,40.62,40.63,100200.0,31.2916,31.2916,31.2685,31.2762,100200.0
2013-11-13 14:45:00,40.62,40.64,40.61,40.64,500800.0,31.2685,31.2839,31.2608,31.2839,500800.0
2013-11-13 14:50:00,40.63,40.64,40.62,40.62,251700.0,31.2762,31.2839,31.2685,31.2685,251700.0
2013-11-13 14:55:00,40.63,40.63,40.61,40.62,151400.0,31.2762,31.2762,31.2608,31.2685,151400.0
2013-11-13 15:00:00,40.61,40.62,40.6,40.61,363600.0,31.2608,31.2685,31.2531,31.2608,363600.0
2013-11-13 15:05:00,40.6,40.61,40.6,40.61,53700.0,31.2531,31.2608,31.2531,31.2608,53700.0
2013-11-13 15:10:00,40.61,40.63,40.6,40.63,224000.0,31.2608,31.2762,31.2531,31.2762,224000.0
2013-11-13 15:15:00,40.63,40.65,40.62,40.63,366000.0,31.2762,31.2916,31.2685,31.2762,366000.0
2013-11-13 15:20:00,40.64,40.67,40.63,40.66,211200.0,31.2839,31.307,31.2762,31.2993,211200.0
2013-11-13 15:25:00,40.67,40.67,40.66,40.67,229100.0,31.307,31.307,31.2993,31.307,229100.0
2013-11-13 15:30:00,40.66,40.7,40.66,40.7,495400.0,31.2993,31.3301,31.2993,31.3301,495400.0
2013-11-13 15:35:00,40.7,40.74,40.69,40.73,585900.0,31.3301,31.3609,31.3224,31.3532,585900.0
2013-11-13 15:40:00,40.73,40.8,40.73,40.8,884000.0,31.3532,31.4071,31.3532,31.4071,884000.0
2013-11-13 15:45:00,40.8,40.82,40.79,40.82,964100.0,31.4071,31.4225,31.3994,31.4225,964100.0
2013-11-13 15:50:00,40.82,40.84,40.8,40.8,1641800.0,31.4225,31.4379,31.4071,31.4071,1641800.0
2013-11-13 15:55:00,40.8,40.89,40.79,40.8,6818400.0,31.4071,31.4764,31.3994,31.4071,6818400.0
2013-11-14 09:30:00,40.83,40.84,40.72,40.74,3814700.0,31.4302,31.4379,31.3455,31.3609,3814700.0
2013-11-14 09:35:00,40.74,40.83,40.74,40.8,1119900.0,31.3609,31.4302,31.3609,31.4071,1119900.0
2013-11-14 09:40:00,40.8,40.81,40.72,40.73,1896300.0,31.4071,31.4148,31.3455,31.3532,1896300.0
2013-11-14 09:45:00,40.74,40.8,40.73,40.8,1041200.0,31.3609,31.4071,31.3532,31.4071,1041200.0
2013-11-14 09:50:00,40.8,40.85,40.78,40.85,512600.0,31.4071,31.4456,31.3917,31.4456,512600.0
2013-11-14 09:55:00,40.85,40.91,40.82,40.91,803800.0,31.4456,31.4918,31.4225,31.4918,803800.0
2013-11-14 10:00:00,40.91,40.92,40.85,40.88,822300.0,31.4918,31.4995,31.4456,31.4687,822300.0
2013-11-14 10:05:00,40.88,40.89,40.82,40.82,748400.0,31.4687,31.4764,31.4225,31.4225,748400.0
2013-11-14 10:10:00,40.83,40.89,40.83,40.89,597800.0,31.4302,31.4764,31.4302,31.4764,597800.0
2013-11-14 10:15:00,40.88,40.94,40.87,40.93,932600.0,31.4687,31.5149,31.461,31.5072,932600.0
2013-11-14 10:20:00,40.93,41.01,40.93,40.98,2171500.0,31.5072,31.5687,31.5072,31.5456,2171500.0
2013-11-14 10:25:00,40.97,41.0,40.87,40.89,1611500.0,31.5379,31.561,31.461,31.4764,1611500.0
2013-11-14 10:30:00,40.88,40.98,40.88,40.98,850600.0,31.4687,31.5456,31.4687,31.5456,850600.0
2013-11-14 10:35:00,40.97,40.99,40.95,40.99,508300.0,31.5379,31.5533,31.5226,31.5533,508300.0
2013-11-14 10:40:00,40.99,41.03,40.98,41.03,865500.0,31.5533,31.5841,31.5456,31.5841,865500.0
2013-11-14 10:45:00,41.02,41.11,41.02,41.07,1689600.0,31.5764,31.6457,31.5764,31.6149,1689600.0
2013-11-14 10:50:00,41.06,41.07,41.02,41.05,654500.0,31.6072,31.6149,31.5764,31.5995,654500.0
2013-11-14 10:55:00,41.04,41.07,41.04,41.07,475600.0,31.5918,31.6149,31.5918,31.6149,475600.0
2013-11-14 11:00:00,41.07,41.07,41.03,41.07,675500.0,31.6149,31.6149,31.5841,31.6149,675500.0
2013-11-14 11:05:00,41.06,41.09,41.06,41.08,452900.0,31.6072,31.6303,31.6072,31.6226,452900.0
2013-11-14 11:10:00,41.08,41.14,41.07,41.13,329000.0,31.6226,31.6688,31.6149,31.6611,329000.0
2013-11-14 11:15:00,41.13,41.23,41.12,41.23,1187900.0,31.6611,31.7381,31.6534,31.7381,1187900.0
2013-11-14 11:20:00,41.22,41.31,41.21,41.3,1641600.0,31.7304,31.7997,31.7227,31.792,1641600.0
2013-11-14 11:25:00,41.31,41.31,41.18,41.18,1782300.0,31.7997,31.7997,31.6996,31.6996,1782300.0
2013-11-14 11:30:00,41.18,41.21,41.16,41.17,800000.0,31.6996,31.7227,31.6842,31.6919,800000.0
2013-11-14 11:35:00,41.17,41.18,41.14,41.14,661300.0,31.6919,31.6996,31.6688,31.6688,661300.0
2013-11-14 11:40:00,41.14,41.15,41.09,41.13,817300.0,31.6688,31.6765,31.6303,31.6611,817300.0
2013-11-14 11:45:00,41.13,41.18,41.12,41.12,806400.0,31.6611,31.6996,31.6534,31.6534,806400.0
2013-11-14 11:50:00,41.12,41.14,41.1,41.12,1084100.0,31.6534,31.6688,31.638,31.6534,1084100.0
2013-11-14 11:55:00,41.12,41.14,41.09,41.09,1065100.0,31.6534,31.6688,31.6303,31.6303,1065100.0
2013-11-14 12:00:00,41.09,41.12,41.09,41.12,457500.0,31.6303,31.6534,31.6303,31.6534,457500.0
2013-11-14 12:05:00,41.11,41.16,41.11,41.15,382800.0,31.6457,31.6842,31.6457,31.6765,382800.0
2013-11-14 12:10:00,41.15,41.22,41.14,41.21,779600.0,31.6765,31.7304,31.6688,31.7227,779600.0
2013-11-14 12:15:00,41.21,41.23,41.19,41.22,483900.0,31.7227,31.7381,31.7073,31.7304,483900.0
2013-11-14 12:20:00,41.22,41.24,41.21,41.23,764900.0,31.7304,31.7458,31.7227,31.7381,764900.0
2013-11-14 12:25:00,41.22,41.23,41.2,41.23,285000.0,31.7304,31.7381,31.715,31.7381,285000.0
2013-11-14 12:30:00,41.23,41.25,41.18,41.21,953700.0,31.7381,31.7535,31.6996,31.7227,953700.0
2013-11-14 12:35:00,41.21,41.25,41.2,41.25,1795100.0,31.7227,31.7535,31.715,31.7535,1795100.0
2013-11-14 12:40:00,41.25,41.25,41.21,41.22,279500.0,31.7535,31.7535,31.7227,31.7304,279500.0
2013-11-14 12:45:00,41.21,41.25,41.21,41.24,1257500.0,31.7227,31.7535,31.7227,31.7458,1257500.0
2013-11-14 12:50:00,41.24,41.26,41.24,41.25,271700.0,31.7458,31.7612,31.7458,31.7535,271700.0
2013-11-14 12:55:00,41.26,41.26,41.23,41.24,341800.0,31.7612,31.7612,31.7381,31.7458,341800.0
2013-11-14 13:00:00,41.23,41.27,41.23,41.26,652200.0,31.7381,31.7689,31.7381,31.7612,652200.0
2013-11-14 13:05:00,41.26,41.29,41.26,41.26,234700.0,31.7612,31.7843,31.7612,31.7612,234700.0
2013-11-14 13:10:00,41.27,41.27,41.24,41.25,228100.0,31.7689,31.7689,31.7458,31.7535,228100.0
2013-11-14 13:15:00,41.24,41.28,41.23,41.28,440200.0,31.7458,31.7766,31.7381,31.7766,440200.0
2013-11-14 13:20:00,41.28,41.28,41.26,41.27,262600.0,31.7766,31.7766,31.7612,31.7689,262600.0
2013-11-14 13:25:00,41.26,41.29,41.26,41.28,384500.0,31.7612,31.7843,31.7612,31.7766,384500.0
2013-11-14 13:30:00,41.28,41.3,41.27,41.27,300400.0,31.7766,31.792,31.7689,31.7689,300400.0
2013-11-14 13:35:00,41.27,41.28,41.24,41.24,324500.0,31.7689,31.7766,31.7458,31.7458,324500.0
2013-11-14 13:40:00,41.25,41.27,41.25,41.27,136100.0,31.7535,31.7689,31.7535,31.7689,136100.0
2013-11-14 13:45:00,41.27,41.29,41.26,41.27,341600.0,31.7689,31.7843,31.7612,31.7689,341600.0
2013-11-14 13:50:00,41.27,41.28,41.24,41.26,375000.0,31.7689,31.7766,31.7458,31.7612,375000.0
2013-11-14 13:55:00,41.26,41.28,41.24,41.27,473000.0,31.7612,31.7766,31.7458,31.7689,473000.0
2013-11-14 14:00:00,41.28,41.28,41.26,41.28,305900.0,31.7766,31.7766,31.7612,31.7766,305900.0
2013-11-14 14:05:00,41.28,41.28,41.26,41.26,288800.0,31.7766,31.7766,31.7612,31.7612,288800.0
2013-11-14 14:10:00,41.26,41.28,41.25,41.28,287100.0,31.7612,31.7766,31.7535,31.7766,287100.0
2013-11-14 14:15:00,41.28,41.33,41.28,41.32,638300.0,31.7766,31.8151,31.7766,31.8074,638300.0
2013-11-14 14:20:00,41.33,41.35,41.32,41.35,417300.0,31.8151,31.8305,31.8074,31.8305,417300.0
2013-11-14 14:25:00,41.35,41.37,41.34,41.37,464000.0,31.8305,31.8459,31.8228,31.8459,464000.0
2013-11-14 14:30:00,41.37,41.37,41.35,41.37,409700.0,31.8459,31.8459,31.8305,31.8459,409700.0
2013-11-14 14:35:00,41.36,41.37,41.36,41.37,206600.0,31.8382,31.8459,31.8382,31.8459,206600.0
2013-11-14 14:40:00,41.37,41.41,41.36,41.41,867300.0,31.8459,31.8767,31.8382,31.8767,867300.0
2013-11-14 14:45:00,41.41,41.41,41.38,41.39,900300.0,31.8767,31.8767,31.8536,31.8613,900300.0
2013-11-14 14:50:00,41.4,41.4,41.34,41.35,663400.0,31.869,31.869,31.8228,31.8305,663400.0
2013-11-14 14:55:00,41.35,41.37,41.35,41.36,355800.0,31.8305,31.8459,31.8305,31.8382,355800.0
2013-11-14 15:00:00,41.36,41.4,41.36,41.39,535500.0,31.8382,31.869,31.8382,31.8613,535500.0
2013-11-14 15:05:00,41.39,41.44,41.39,41.44,970100.0,31.8613,31.8997,31.8613,31.8997,970100.0
2013-11-14 15:10:00,41.44,41.46,41.43,41.45,525400.0,31.8997,31.9151,31.892,31.9074,525400.0
2013-11-14 15:15:00,41.44,41.47,41.44,41.47,562800.0,31.8997,31.9228,31.8997,31.9228,562800.0
2013-11-14 15:20:00,41.47,41.47,41.42,41.46,1017300.0,31.9228,31.9228,31.8843,31.9151,1017300.0
2013-11-14 15:25:00,41.46,41.46,41.45,41.46,546800.0,31.9151,31.9151,31.9074,31.9151,546800.0
2013-11-14 15:30:00,41.45,41.46,41.42,41.43,1091100.0,31.9074,31.9151,31.8843,31.892,1091100.0
2013-11-14 15:35:00,41.43,41.44,41.39,41.4,1363100.0,31.892,31.8997,31.8613,31.869,1363100.0
2013-11-14 15:40:00,41.4,41.45,41.39,41.45,1371600.0,31.869,31.9074,31.8613,31.9074,1371600.0
2013-11-14 15:45:00,41.45,41.45,41.43,41.43,1575600.0,31.9074,31.9074,31.892,31.892,1575600.0
2013-11-14 15:50:00,41.43,41.44,41.39,41.39,2005300.0,31.892,31.8997,31.8613,31.8613,2005300.0
2013-11-14 15:55:00,41.4,41.47,41.39,41.46,7812700.0,31.869,31.9228,31.8613,31.9151,7812700.0
2013-11-15 09:30:00,41.94,41.99,41.92,41.94,3224800.0,32.2846,32.3231,32.2692,32.2846,3224800.0
2013-11-15 09:35:00,41.94,41.95,41.88,41.94,1056000.0,32.2846,32.2923,32.2384,32.2846,1056000.0
2013-11-15 09:40:00,41.94,41.97,41.89,41.97,1319200.0,32.2846,32.3077,32.2461,32.3077,1319200.0
2013-11-15 09:45:00,41.96,42.06,41.95,42.05,1733500.0,32.3,32.377,32.2923,32.3693,1733500.0
2013-11-15 09:50:00,42.05,42.11,42.05,42.11,2086000.0,32.3693,32.4155,32.3693,32.4155,2086000.0
2013-11-15 09:55:00,42.11,42.23,42.11,42.23,2320400.0,32.4155,32.5079,32.4155,32.5079,2320400.0
2013-11-15 10:00:00,42.22,42.25,42.04,42.04,2576200.0,32.5002,32.5233,32.3616,32.3616,2576200.0
2013-11-15 10:05:00,42.04,42.18,42.04,42.18,1866800.0,32.3616,32.4694,32.3616,32.4694,1866800.0
2013-11-15 10:10:00,42.17,42.25,42.16,42.23,2076300.0,32.4617,32.5233,32.454,32.5079,2076300.0
2013-11-15 10:15:00,42.22,42.22,42.13,42.19,1422600.0,32.5002,32.5002,32.4309,32.4771,1422600.0
2013-11-15 10:20:00,42.19,42.2,42.16,42.18,867700.0,32.4771,32.4848,32.454,32.4694,867700.0
2013-11-15 10:25:00,42.19,42.21,42.17,42.19,1061600.0,32.4771,32.4925,32.4617,32.4771,1061600.0
2013-11-15 10:30:00,42.19,42.22,42.19,42.2,716600.0,32.4771,32.5002,32.4771,32.4848,716600.0
2013-11-15 10:35:00,42.2,42.25,42.2,42.23,1553600.0,32.4848,32.5233,32.4848,32.5079,1553600.0
2013-11-15 10:40:00,42.23,42.27,42.23,42.26,1048700.0,32.5079,32.5387,32.5079,32.531,1048700.0
2013-11-15 10:45:00,42.26,42.34,42.25,42.34,2154300.0,32.531,32.5925,32.5233,32.5925,2154300.0
2013-11-15 10:50:00,42.34,42.36,42.31,42.35,1904200.0,32.5925,32.6079,32.5695,32.6002,1904200.0
2013-11-15 10:55:00,42.35,42.36,42.32,42.36,1629200.0,32.6002,32.6079,32.5772,32.6079,1629200.0
2013-11-15 11:00:00,42.36,42.39,42.35,42.39,1616000.0,32.6079,32.631,32.6002,32.631,1616000.0
2013-11-15 11:05:00,42.38,42.39,42.36,42.39,672000.0,32.6233,32.631,32.6079,32.631,672000.0
2013-11-15 11:10:00,42.39,42.4,42.38,42.4,850400.0,32.631,32.6387,32.6233,32.6387,850400.0
2013-11-15 11:15:00,42.4,42.4,42.33,42.34,636800.0,32.6387,32.6387,32.5849,32.5925,636800.0
2013-11-15 11:20:00,42.34,42.35,42.32,42.32,764600.0,32.5925,32.6002,32.5772,32.5772,764600.0
2013-11-15 11:25:00,42.32,42.33,42.3,42.3,773700.0,32.5772,32.5849,32.5618,32.5618,773700.0
2013-11-15 11:30:00,42.3,42.31,42.3,42.3,574400.0,32.5618,32.5695,32.5618,32.5618,574400.0
2013-11-15 11:35:00,42.3,42.31,42.26,42.27,852100.0,32.5618,32.5695,32.531,32.5387,852100.0
2013-11-15 11:40:00,42.27,42.27,42.25,42.25,484900.0,32.5387,32.5387,32.5233,32.5233,484900.0
2013-11-15 11:45:00,42.25,42.27,42.25,42.26,548800.0,32.5233,32.5387,32.5233,32.531,548800.0
2013-11-15 11:50:00,42.26,42.27,42.24,42.24,964200.0,32.531,32.5387,32.5156,32.5156,964200.0
2013-11-15 11:55:00,42.24,42.26,42.24,42.26,647600.0,32.5156,32.531,32.5156,32.531,647600.0
2013-11-15 12:00:00,42.26,42.28,42.25,42.27,318300.0,32.531,32.5464,32.5233,32.5387,318300.0
2013-11-15 12:05:00,42.26,42.3,42.25,42.3,642400.0,32.531,32.5618,32.5233,32.5618,642400.0
2013-11-15 12:10:00,42.29,42.3,42.28,42.29,230100.0,32.5541,32.5618,32.5464,32.5541,230100.0
2013-11-15 12:15:00,42.29,42.3,42.28,42.29,243800.0,32.5541,32.5618,32.5464,32.5541,243800.0
2013-11-15 12:20:00,42.29,42.33,42.28,42.33,1680500.0,32.5541,32.5849,32.5464,32.5849,1680500.0
2013-11-15 12:25:00,42.32,42.34,42.31,42.31,239500.0,32.5772,32.5925,32.5695,32.5695,239500.0
2013-11-15 12:30:00,42.31,42.33,42.31,42.33,183100.0,32.5695,32.5849,32.5695,32.5849,183100.0
2013-11-15 12:35:00,42.32,42.33,42.3,42.31,213000.0,32.5772,32.5849,32.5618,32.5695,213000.0
2013-11-15 12:40:00,42.31,42.31,42.3,42.31,185300.0,32.5695,32.5695,32.5618,32.5695,185300.0
2013-11-15 12:45:00,42.31,42.31,42.3,42.31,285100.0,32.5695,32.5695,32.5618,32.5695,285100.0
2013-11-15 12:50:00,42.3,42.32,42.29,42.3,547800.0,32.5618,32.5772,32.5541,32.5618,547800.0
2013-11-15 12:55:00,42.3,42.31,42.28,42.29,318800.0,32.5618,32.5695,32.5464,32.5541,318800.0
2013-11-15 13:00:00,42.28,42.29,42.28,42.29,200500.0,32.5464,32.5541,32.5464,32.5541,200500.0
2013-11-15 13:05:00,42.28,42.33,42.28,42.33,660800.0,32.5464,32.5849,32.5464,32.5849,660800.0
2013-11-15 13:10:00,42.33,42.33,42.31,42.32,558000.0,32.5849,32.5849,32.5695,32.5772,558000.0
2013-11-15 13:15:00,42.31,42.33,42.31,42.33,309100.0,32.5695,32.5849,32.5695,32.5849,309100.0
2013-11-15 13:20:00,42.33,42.33,42.32,42.33,377300.0,32.5849,32.5849,32.5772,32.5849,377300.0
2013-11-15 13:25:00,42.33,42.36,42.32,42.36,264000.0,32.5849,32.6079,32.5772,32.6079,264000.0
2013-11-15 13:30:00,42.36,42.38,42.35,42.37,410100.0,32.6079,32.6233,32.6002,32.6156,410100.0
2013-11-15 13:35:00,42.37,42.38,42.35,42.36,336700.0,32.6156,32.6233,32.6002,32.6079,336700.0
2013-11-15 13:40:00,42.36,42.36,42.35,42.35,335300.0,32.6079,32.6079,32.6002,32.6002,335300.0
2013-11-15 13:45:00,42.36,42.37,42.36,42.36,280400.0,32.6079,32.6156,32.6079,32.6079,280400.0
2013-11-15 13:50:00,42.36,42.37,42.34,42.34,268300.0,32.6079,32.6156,32.5925,32.5925,268300.0
2013-11-15 13:55:00,42.34,42.35,42.33,42.34,306500.0,32.5925,32.6002,32.5849,32.5925,306500.0
2013-11-15 14:00:00,42.34,42.35,42.33,42.35,330900.0,32.5925,32.6002,32.5849,32.6002,330900.0
2013-11-15 14:05:00,42.34,42.37,42.34,42.37,664000.0,32.5925,32.6156,32.5925,32.6156,664000.0
2013-11-15 14:10:00,42.37,42.37,42.35,42.37,335300.0,32.6156,32.6156,32.6002,32.6156,335300.0
2013-11-15 14:15:00,42.37,42.39,42.36,42.39,1059800.0,32.6156,32.631,32.6079,32.631,1059800.0
2013-11-15 14:20:00,42.39,42.39,42.38,42.39,316800.0,32.631,32.631,32.6233,32.631,316800.0
2013-11-15 14:25:00,42.39,42.39,42.38,42.39,218900.0,32.631,32.631,32.6233,32.631,218900.0
2013-11-15 14:30:00,42.39,42.4,42.38,42.4,469300.0,32.631,32.6387,32.6233,32.6387,469300.0
2013-11-15 14:35:00,42.4,42.41,42.4,42.41,377600.0,32.6387,32.6464,32.6387,32.6464,377600.0
2013-11-15 14:40:00,42.4,42.42,42.4,42.41,849500.0,32.6387,32.6541,32.6387,32.6464,849500.0
2013-11-15 14:45:00,42.41,42.42,42.41,42.42,452500.0,32.6464,32.6541,32.6464,32.6541,452500.0
2013-11-15 14:50:00,42.42,42.42,42.39,42.4,503500.0,32.6541,32.6541,32.631,32.6387,503500.0
2013-11-15 14:55:00,42.4,42.4,42.39,42.4,210000.0,32.6387,32.6387,32.631,32.6387,210000.0
2013-11-15 15:00:00,42.4,42.43,42.39,42.42,591100.0,32.6387,32.6618,32.631,32.6541,591100.0
2013-11-15 15:05:00,42.42,42.42,42.39,42.4,363800.0,32.6541,32.6541,32.631,32.6387,363800.0
2013-11-15 15:10:00,42.4,42.4,42.38,42.39,724600.0,32.6387,32.6387,32.6233,32.631,724600.0
2013-11-15 15:15:00,42.39,42.39,42.38,42.38,428900.0,32.631,32.631,32.6233,32.6233,428900.0
2013-11-15 15:20:00,42.38,42.39,42.37,42.38,443700.0,32.6233,32.631,32.6156,32.6233,443700.0
2013-11-15 15:25:00,42.38,42.38,42.34,42.34,805000.0,32.6233,32.6233,32.5925,32.5925,805000.0
2013-11-15 15:30:00,42.34,42.35,42.27,42.27,1479900.0,32.5925,32.6002,32.5387,32.5387,1479900.0
2013-11-15 15:35:00,42.27,42.3,42.26,42.27,2398800.0,32.5387,32.5618,32.531,32.5387,2398800.0
2013-11-15 15:40:00,42.27,42.29,42.23,42.23,1550300.0,32.5387,32.5541,32.5079,32.5079,1550300.0
2013-11-15 15:45:00,42.24,42.25,42.19,42.22,1585300.0,32.5156,32.5233,32.4771,32.5002,1585300.0
2013-11-15 15:50:00,42.21,42.25,42.21,42.25,1993300.0,32.4925,32.5233,32.4925,32.5233,1993300.0
2013-11-15 15:55:00,42.25,42.28,42.23,42.26,6805800.0,32.5233,32.5464,32.5079,32.531,6805800.0
2013-11-18 09:30:00,42.8,42.83,42.76,42.81,3293600.0,32.9466,32.9697,32.9159,32.9543,3293600.0
2013-11-18 09:35:00,42.81,42.86,42.76,42.85,2970500.0,32.9543,32.9928,32.9159,32.9851,2970500.0
2013-11-18 09:40:00,42.85,42.85,42.74,42.74,2046200.0,32.9851,32.9851,32.9005,32.9005,2046200.0
2013-11-18 09:45:00,42.75,42.8,42.74,42.8,731000.0,32.9082,32.9466,32.9005,32.9466,731000.0
2013-11-18 09:50:00,42.79,42.81,42.75,42.76,1817200.0,32.939,32.9543,32.9082,32.9159,1817200.0
2013-11-18 09:55:00,42.76,42.79,42.7,42.78,1374000.0,32.9159,32.939,32.8697,32.9313,1374000.0
2013-11-18 10:00:00,42.77,42.77,42.71,42.72,1609200.0,32.9236,32.9236,32.8774,32.8851,1609200.0
2013-11-18 10:05:00,42.72,42.76,42.7,42.76,743500.0,32.8851,32.9159,32.8697,32.9159,743500.0
2013-11-18 10:10:00,42.76,42.76,42.7,42.73,1311300.0,32.9159,32.9159,32.8697,32.8928,1311300.0
2013-11-18 10:15:00,42.73,42.75,42.72,42.75,573200.0,32.8928,32.9082,32.8851,32.9082,573200.0
2013-11-18 10:20:00,42.75,42.78,42.74,42.74,948900.0,32.9082,32.9313,32.9005,32.9005,948900.0
2013-11-18 10:25:00,42.74,42.78,42.74,42.77,959700.0,32.9005,32.9313,32.9005,32.9236,959700.0
2013-11-18 10:30:00,42.77,42.79,42.76,42.77,890100.0,32.9236,32.939,32.9159,32.9236,890100.0
2013-11-18 10:35:00,42.77,42.78,42.73,42.73,548100.0,32.9236,32.9313,32.8928,32.8928,548100.0
2013-11-18 10:40:00,42.73,42.74,42.71,42.72,331500.0,32.8928,32.9005,32.8774,32.8851,331500.0
2013-11-18 10:45:00,42.72,42.74,42.71,42.74,543400.0,32.8851,32.9005,32.8774,32.9005,543400.0
2013-11-18 10:50:00,42.73,42.75,42.73,42.75,582200.0,32.8928,32.9082,32.8928,32.9082,582200.0
2013-11-18 10:55:00,42.75,42.77,42.74,42.75,499500.0,32.9082,32.9236,32.9005,32.9082,499500.0
2013-11-18 11:00:00,42.75,42.8,42.74,42.79,882300.0,32.9082,32.9466,32.9005,32.939,882300.0
2013-11-18 11:05:00,42.79,42.81,42.77,42.77,955800.0,32.939,32.9543,32.9236,32.9236,955800.0
2013-11-18 11:10:00,42.77,42.8,42.76,42.79,287400.0,32.9236,32.9466,32.9159,32.939,287400.0
2013-11-18 11:15:00,42.79,42.79,42.75,42.79,948900.0,32.939,32.939,32.9082,32.939,948900.0
2013-11-18 11:20:00,42.79,42.81,42.78,42.81,546100.0,32.939,32.9543,32.9313,32.9543,546100.0
2013-11-18 11:25:00,42.8,42.8,42.78,42.79,988700.0,32.9466,32.9466,32.9313,32.939,988700.0
2013-11-18 11:30:00,42.79,42.83,42.78,42.81,1497600.0,32.939,32.9697,32.9313,32.9543,1497600.0
2013-11-18 11:35:00,42.81,42.85,42.79,42.83,769800.0,32.9543,32.9851,32.939,32.9697,769800.0
2013-11-18 11:40:00,42.84,42.85,42.82,42.85,247000.0,32.9774,32.9851,32.962,32.9851,247000.0
2013-11-18 11:45:00,42.84,42.85,42.83,42.83,189600.0,32.9774,32.9851,32.9697,32.9697,189600.0
2013-11-18 11:50:00,42.84,42.85,42.82,42.83,255400.0,32.9774,32.9851,32.962,32.9697,255400.0
2013-11-18 11:55:00,42.83,42.83,42.81,42.82,476600.0,32.9697,32.9697,32.9543,32.962,476600.0
2013-11-18 12:00:00,42.82,42.85,42.8,42.85,428100.0,32.962,32.9851,32.9466,32.9851,428100.0
2013-11-18 12:05:00,42.84,42.88,42.84,42.87,685900.0,32.9774,33.0082,32.9774,33.0005,685900.0
2013-11-18 12:10:00,42.87,42.87,42.83,42.85,482900.0,33.0005,33.0005,32.9697,32.9851,482900.0
2013-11-18 12:15:00,42.85,42.85,42.81,42.81,193900.0,32.9851,32.9851,32.9543,32.9543,193900.0
2013-11-18 12:20:00,42.81,42.82,42.8,42.8,335200.0,32.9543,32.962,32.9466,32.9466,335200.0
2013-11-18 12:25:00,42.8,42.82,42.8,42.81,379500.0,32.9466,32.962,32.9466,32.9543,379500.0
2013-11-18 12:30:00,42.81,42.84,42.81,42.84,418400.0,32.9543,32.9774,32.9543,32.9774,418400.0
2013-11-18 12:35:00,42.83,42.84,42.81,42.82,364800.0,32.9697,32.9774,32.9543,32.962,364800.0
2013-11-18 12:40:00,42.81,42.82,42.8,42.81,598000.0,32.9543,32.962,32.9466,32.9543,598000.0
2013-11-18 12:45:00,42.8,42.82,42.79,42.81,558600.0,32.9466,32.962,32.939,32.9543,558600.0
2013-11-18 12:50:00,42.81,42.81,42.78,42.8,265600.0,32.9543,32.9543,32.9313,32.9466,265600.0
2013-11-18 12:55:00,42.81,42.83,42.8,42.83,341900.0,32.9543,32.9697,32.9466,32.9697,341900.0
2013-11-18 13:00:00,42.83,42.85,42.82,42.84,257100.0,32.9697,32.9851,32.962,32.9774,257100.0
2013-11-18 13:05:00,42.85,42.89,42.85,42.89,378800.0,32.9851,33.0159,32.9851,33.0159,378800.0
2013-11-18 13:10:00,42.89,42.94,42.88,42.94,1217100.0,33.0159,33.0544,33.0082,33.0544,1217100.0
2013-11-18 13:15:00,42.93,42.95,42.93,42.94,897400.0,33.0467,33.0621,33.0467,33.0544,897400.0
2013-11-18 13:20:00,42.95,42.98,42.94,42.97,498900.0,33.0621,33.0852,33.0544,33.0775,498900.0
2013-11-18 13:25:00,42.97,43.01,42.96,43.01,965000.0,33.0775,33.1083,33.0698,33.1083,965000.0
2013-11-18 13:30:00,43.01,43.03,42.99,43.02,745900.0,33.1083,33.1237,33.0929,33.116,745900.0
2013-11-18 13:35:00,43.02,43.06,43.02,43.05,1450400.0,33.116,33.1468,33.116,33.1391,1450400.0
2013-11-18 13:40:00,43.06,43.07,43.05,43.06,1425900.0,33.1468,33.1545,33.1391,33.1468,1425900.0
2013-11-18 13:45:00,43.06,43.09,43.06,43.08,1265200.0,33.1468,33.1699,33.1468,33.1622,1265200.0
2013-11-18 13:50:00,43.08,43.08,43.05,43.05,472800.0,33.1622,33.1622,33.1391,33.1391,472800.0
2013-11-18 13:55:00,43.05,43.06,43.04,43.05,736500.0,33.1391,33.1468,33.1314,33.1391,736500.0
2013-11-18 14:00:00,43.05,43.06,43.03,43.04,391800.0,33.1391,33.1468,33.1237,33.1314,391800.0
2013-11-18 14:05:00,43.05,43.05,43.04,43.05,157000.0,33.1391,33.1391,33.1314,33.1391,157000.0
2013-11-18 14:10:00,43.04,43.06,43.04,43.05,246900.0,33.1314,33.1468,33.1314,33.1391,246900.0
2013-11-18 14:15:00,43.05,43.08,43.05,43.08,1139700.0,33.1391,33.1622,33.1391,33.1622,1139700.0
2013-11-18 14:20:00,43.08,43.08,43.05,43.06,512600.0,33.1622,33.1622,33.1391,33.1468,512600.0
2013-11-18 14:25:00,43.05,43.08,43.04,43.08,695300.0,33.1391,33.1622,33.1314,33.1622,695300.0
2013-11-18 14:30:00,43.08,43.08,43.06,43.07,578300.0,33.1622,33.1622,33.1468,33.1545,578300.0
2013-11-18 14:35:00,43.06,43.07,43.03,43.04,346800.0,33.1468,33.1545,33.1237,33.1314,346800.0
2013-11-18 14:40:00,43.04,43.04,43.0,43.01,258500.0,33.1314,33.1314,33.1006,33.1083,258500.0
2013-11-18 14:45:00,43.01,43.01,42.94,42.94,639900.0,33.1083,33.1083,33.0544,33.0544,639900.0
2013-11-18 14:50:00,42.94,42.96,42.91,42.96,501900.0,33.0544,33.0698,33.0313,33.0698,501900.0
2013-11-18 14:55:00,42.96,42.97,42.93,42.93,432900.0,33.0698,33.0775,33.0467,33.0467,432900.0
2013-11-18 15:00:00,42.94,42.94,42.9,42.92,943900.0,33.0544,33.0544,33.0236,33.039,943900.0
2013-11-18 15:05:00,42.92,42.93,42.82,42.82,938000.0,33.039,33.0467,32.962,32.962,938000.0
2013-11-18 15:10:00,42.82,42.84,42.71,42.71,1000300.0,32.962,32.9774,32.8774,32.8774,1000300.0
2013-11-18 15:15:00,42.71,42.81,42.71,42.81,671400.0,32.8774,32.9543,32.8774,32.9543,671400.0
2013-11-18 15:20:00,42.81,42.84,42.76,42.76,792500.0,32.9543,32.9774,32.9159,32.9159,792500.0
2013-11-18 15:25:00,42.77,42.78,42.71,42.77,1298200.0,32.9236,32.9313,32.8774,32.9236,1298200.0
2013-11-18 15:30:00,42.77,42.77,42.68,42.73,1145300.0,32.9236,32.9236,32.8543,32.8928,1145300.0
2013-11-18 15:35:00,42.73,42.79,42.72,42.78,996700.0,32.8928,32.939,32.8851,32.9313,996700.0
2013-11-18 15:40:00,42.79,42.79,42.7,42.71,931600.0,32.939,32.939,32.8697,32.8774,931600.0
2013-11-18 15:45:00,42.71,42.72,42.69,42.7,833000.0,32.8774,32.8851,32.862,32.8697,833000.0
2013-11-18 15:50:00,42.71,42.73,42.66,42.66,1155800.0,32.8774,32.8928,32.8389,32.8389,1155800.0
2013-11-18 15:55:00,42.67,42.68,42.62,42.63,6746100.0,32.8466,32.8543,32.8081,32.8158,6746100.0
2013-11-19 09:30:00,42.75,42.79,42.73,42.73,1041500.0,32.9082,32.939,32.8928,32.8928,1041500.0
2013-11-19 09:35:00,42.73,42.81,42.73,42.78,1292400.0,32.8928,32.9543,32.8928,32.9313,1292400.0
2013-11-19 09:40:00,42.78,42.79,42.69,42.72,1057400.0,32.9313,32.939,32.862,32.8851,1057400.0
2013-11-19 09:45:00,42.72,42.73,42.66,42.7,2072500.0,32.8851,32.8928,32.8389,32.8697,2072500.0
2013-11-19 09:50:00,42.7,42.78,42.7,42.75,2280800.0,32.8697,32.9313,32.8697,32.9082,2280800.0
2013-11-19 09:55:00,42.75,42.76,42.65,42.66,1319200.0,32.9082,32.9159,32.8312,32.8389,1319200.0
2013-11-19 10:00:00,42.67,42.71,42.64,42.66,1996200.0,32.8466,32.8774,32.8235,32.8389,1996200.0
2013-11-19 10:05:00,42.66,42.68,42.63,42.65,1183800.0,32.8389,32.8543,32.8158,32.8312,1183800.0
2013-11-19 10:10:00,42.64,42.66,42.62,42.65,1022400.0,32.8235,32.8389,32.8081,32.8312,1022400.0
2013-11-19 10:15:00,42.66,42.73,42.65,42.68,1417400.0,32.8389,32.8928,32.8312,32.8543,1417400.0
2013-11-19 10:20:00,42.68,42.73,42.67,42.68,764300.0,32.8543,32.8928,32.8466,32.8543,764300.0
2013-11-19 10:25:00,42.68,42.69,42.66,42.66,733400.0,32.8543,32.862,32.8389,32.8389,733400.0
2013-11-19 10:30:00,42.66,42.67,42.65,42.67,302600.0,32.8389,32.8466,32.8312,32.8466,302600.0
2013-11-19 10:35:00,42.67,42.74,42.66,42.71,761600.0,32.8466,32.9005,32.8389,32.8774,761600.0
2013-11-19 10:40:00,42.7,42.72,42.69,42.69,479800.0,32.8697,32.8851,32.862,32.862,479800.0
2013-11-19 10:45:00,42.69,42.71,42.64,42.64,731900.0,32.862,32.8774,32.8235,32.8235,731900.0
2013-11-19 10:50:00,42.64,42.65,42.62,42.62,338600.0,32.8235,32.8312,32.8081,32.8081,338600.0
2013-11-19 10:55:00,42.62,42.65,42.61,42.65,604000.0,32.8081,32.8312,32.8004,32.8312,604000.0
2013-11-19 11:00:00,42.65,42.67,42.6,42.6,623500.0,32.8312,32.8466,32.7927,32.7927,623500.0
2013-11-19 11:05:00,42.6,42.63,42.6,42.6,400100.0,32.7927,32.8158,32.7927,32.7927,400100.0
2013-11-19 11:10:00,42.61,42.61,42.54,42.55,740600.0,32.8004,32.8004,32.7465,32.7542,740600.0
2013-11-19 11:15:00,42.56,42.56,42.51,42.52,1082300.0,32.7619,32.7619,32.7234,32.7311,1082300.0
2013-11-19 11:20:00,42.52,42.53,42.48,42.49,342900.0,32.7311,32.7388,32.7003,32.708,342900.0
2013-11-19 11:25:00,42.49,42.5,42.46,42.46,644800.0,32.708,32.7157,32.6849,32.6849,644800.0
2013-11-19 11:30:00,42.46,42.51,42.45,42.48,563500.0,32.6849,32.7234,32.6772,32.7003,563500.0
2013-11-19 11:35:00,42.48,42.49,42.45,42.45,492300.0,32.7003,32.708,32.6772,32.6772,492300.0
2013-11-19 11:40:00,42.46,42.46,42.39,42.4,1055300.0,32.6849,32.6849,32.631,32.6387,1055300.0
2013-11-19 11:45:00,42.39,42.45,42.39,42.43,770300.0,32.631,32.6772,32.631,32.6618,770300.0
2013-11-19 11:50:00,42.43,42.5,42.43,42.5,481300.0,32.6618,32.7157,32.6618,32.7157,481300.0
2013-11-19 11:55:00,42.5,42.54,42.49,42.54,368500.0,32.7157,32.7465,32.708,32.7465,368500.0
2013-11-19 12:00:00,42.53,42.56,42.51,42.56,373900.0,32.7388,32.7619,32.7234,32.7619,373900.0
2013-11-19 12:05:00,42.56,42.61,42.55,42.6,478100.0,32.7619,32.8004,32.7542,32.7927,478100.0
2013-11-19 12:10:00,42.6,42.6,42.51,42.52,677200.0,32.7927,32.7927,32.7234,32.7311,677200.0
2013-11-19 12:15:00,42.52,42.54,42.5,42.52,233000.0,32.7311,32.7465,32.7157,32.7311,233000.0
2013-11-19 12:20:00,42.51,42.59,42.5,42.58,557900.0,32.7234,32.785,32.7157,32.7773,557900.0
2013-11-19 12:25:00,42.59,42.61,42.56,42.58,303600.0,32.785,32.8004,32.7619,32.7773,303600.0
2013-11-19 12:30:00,42.58,42.6,42.56,42.6,120000.0,32.7773,32.7927,32.7619,32.7927,120000.0
2013-11-19 12:35:00,42.59,42.61,42.58,42.59,82800.0,32.785,32.8004,32.7773,32.785,82800.0
2013-11-19 12:40:00,42.59,42.6,42.55,42.57,201400.0,32.785,32.7927,32.7542,32.7696,201400.0
2013-11-19 12:45:00,42.57,42.58,42.55,42.55,73300.0,32.7696,32.7773,32.7542,32.7542,73300.0
2013-11-19 12:50:00,42.56,42.56,42.53,42.54,80200.0,32.7619,32.7619,32.7388,32.7465,80200.0
2013-11-19 12:55:00,42.53,42.54,42.47,42.48,694200.0,32.7388,32.7465,32.6926,32.7003,694200.0
2013-11-19 13:00:00,42.49,42.51,42.47,42.5,220800.0,32.708,32.7234,32.6926,32.7157,220800.0
2013-11-19 13:05:00,42.49,42.49,42.43,42.46,293000.0,32.708,32.708,32.6618,32.6849,293000.0
2013-11-19 13:10:00,42.46,42.47,42.45,42.45,48900.0,32.6849,32.6926,32.6772,32.6772,48900.0
2013-11-19 13:15:00,42.46,42.49,42.44,42.48,121800.0,32.6849,32.708,32.6695,32.7003,121800.0
2013-11-19 13:20:00,42.47,42.49,42.4,42.41,360600.0,32.6926,32.708,32.6387,32.6464,360600.0
2013-11-19 13:25:00,42.4,42.45,42.39,42.41,315800.0,32.6387,32.6772,32.631,32.6464,315800.0
2013-11-19 13:30:00,42.41,42.45,42.37,42.43,332500.0,32.6464,32.6772,32.6156,32.6618,332500.0
2013-11-19 13:35:00,42.43,42.47,42.4,42.42,342100.0,32.6618,32.6926,32.6387,32.6541,342100.0
2013-11-19 13:40:00,42.42,42.48,42.41,42.47,210900.0,32.6541,32.7003,32.6464,32.6926,210900.0
2013-11-19 13:45:00,42.48,42.48,42.43,42.45,163700.0,32.7003,32.7003,32.6618,32.6772,163700.0
2013-11-19 13:50:00,42.45,42.46,42.39,42.43,194300.0,32.6772,32.6849,32.631,32.6618,194300.0
2013-11-19 13:55:00,42.42,42.44,42.37,42.39,249300.0,32.6541,32.6695,32.6156,32.631,249300.0
2013-11-19 14:00:00,42.39,42.5,42.38,42.41,904500.0,32.631,32.7157,32.6233,32.6464,904500.0
2013-11-19 14:05:00,42.41,42.47,42.36,42.36,400400.0,32.6464,32.6926,32.6079,32.6079,400400.0
2013-11-19 14:10:00,42.36,42.4,42.35,42.39,464600.0,32.6079,32.6387,32.6002,32.631,464600.0
2013-11-19 14:15:00,42.39,42.44,42.38,42.43,199000.0,32.631,32.6695,32.6233,32.6618,199000.0
2013-11-19 14:20:00,42.43,42.43,42.38,42.41,219500.0,32.6618,32.6618,32.6233,32.6464,219500.0
2013-11-19 14:25:00,42.41,42.41,42.37,42.37,229000.0,32.6464,32.6464,32.6156,32.6156,229000.0
2013-11-19 14:30:00,42.38,42.44,42.37,42.44,379900.0,32.6233,32.6695,32.6156,32.6695,379900.0
2013-11-19 14:35:00,42.44,42.48,42.43,42.47,569800.0,32.6695,32.7003,32.6618,32.6926,569800.0
2013-11-19 14:40:00,42.47,42.49,42.44,42.48,442400.0,32.6926,32.708,32.6695,32.7003,442400.0
2013-11-19 14:45:00,42.48,42.5,42.46,42.48,234600.0,32.7003,32.7157,32.6849,32.7003,234600.0
2013-11-19 14:50:00,42.48,42.48,42.46,42.47,218400.0,32.7003,32.7003,32.6849,32.6926,218400.0
2013-11-19 14:55:00,42.46,42.49,42.46,42.48,264600.0,32.6849,32.708,32.6849,32.7003,264600.0
2013-11-19 15:00:00,42.48,42.55,42.48,42.52,448100.0,32.7003,32.7542,32.7003,32.7311,448100.0
2013-11-19 15:05:00,42.51,42.56,42.51,42.53,450600.0,32.7234,32.7619,32.7234,32.7388,450600.0
2013-11-19 15:10:00,42.53,42.53,42.5,42.52,340500.0,32.7388,32.7388,32.7157,32.7311,340500.0
2013-11-19 15:15:00,42.53,42.58,42.53,42.56,565400.0,32.7388,32.7773,32.7388,32.7619,565400.0
2013-11-19 15:20:00,42.55,42.55,42.5,42.51,288200.0,32.7542,32.7542,32.7157,32.7234,288200.0
2013-11-19 15:25:00,42.51,42.52,42.48,42.48,616500.0,32.7234,32.7311,32.7003,32.7003,616500.0
2013-11-19 15:30:00,42.49,42.49,42.42,42.47,793600.0,32.708,32.708,32.6541,32.6926,793600.0
2013-11-19 15:35:00,42.47,42.48,42.41,42.41,706300.0,32.6926,32.7003,32.6464,32.6464,706300.0
2013-11-19 15:40:00,42.41,42.44,42.4,42.41,443000.0,32.6464,32.6695,32.6387,32.6464,443000.0
2013-11-19 15:45:00,42.42,42.43,42.37,42.39,1495900.0,32.6541,32.6618,32.6156,32.631,1495900.0
2013-11-19 15:50:00,42.39,42.4,42.35,42.35,1920900.0,32.631,32.6387,32.6002,32.6002,1920900.0
2013-11-19 15:55:00,42.36,42.38,42.32,42.34,5907700.0,32.6079,32.6233,32.5772,32.5925,5907700.0
2013-11-20 09:30:00,42.41,42.45,42.34,42.44,1557000.0,32.6464,32.6772,32.5925,32.6695,1557000.0
2013-11-20 09:35:00,42.45,42.47,42.34,42.34,1177700.0,32.6772,32.6926,32.5925,32.5925,1177700.0
2013-11-20 09:40:00,42.34,42.36,42.27,42.32,1142000.0,32.5925,32.6079,32.5387,32.5772,1142000.0
2013-11-20 09:45:00,42.31,42.32,42.25,42.3,828300.0,32.5695,32.5772,32.5233,32.5618,828300.0
2013-11-20 09:50:00,42.3,42.3,42.21,42.22,862600.0,32.5618,32.5618,32.4925,32.5002,862600.0
2013-11-20 09:55:00,42.22,42.35,42.21,42.33,836400.0,32.5002,32.6002,32.4925,32.5849,836400.0
2013-11-20 10:00:00,42.33,42.34,42.25,42.32,506100.0,32.5849,32.5925,32.5233,32.5772,506100.0
2013-11-20 10:05:00,42.32,42.36,42.31,42.34,319800.0,32.5772,32.6079,32.5695,32.5925,319800.0
2013-11-20 10:10:00,42.35,42.4,42.34,42.4,305100.0,32.6002,32.6387,32.5925,32.6387,305100.0
2013-11-20 10:15:00,42.39,42.41,42.35,42.37,548900.0,32.631,32.6464,32.6002,32.6156,548900.0
2013-11-20 10:20:00,42.38,42.47,42.35,42.44,1020800.0,32.6233,32.6926,32.6002,32.6695,1020800.0
2013-11-20 10:25:00,42.44,42.46,42.38,42.4,1128100.0,32.6695,32.6849,32.6233,32.6387,1128100.0
2013-11-20 10:30:00,42.39,42.42,42.32,42.32,663100.0,32.631,32.6541,32.5772,32.5772,663100.0
2013-11-20 10:35:00,42.32,42.32,42.25,42.26,1646700.0,32.5772,32.5772,32.5233,32.531,1646700.0
2013-11-20 10:40:00,42.26,42.27,42.23,42.27,944200.0,32.531,32.5387,32.5079,32.5387,944200.0
2013-11-20 10:45:00,42.27,42.36,42.26,42.32,924500.0,32.5387,32.6079,32.531,32.5772,924500.0
2013-11-20 10:50:00,42.32,42.33,42.28,42.32,297700.0,32.5772,32.5849,32.5464,32.5772,297700.0
2013-11-20 10:55:00,42.31,42.35,42.3,42.35,470900.0,32.5695,32.6002,32.5618,32.6002,470900.0
2013-11-20 11:00:00,42.35,42.35,42.28,42.29,304900.0,32.6002,32.6002,32.5464,32.5541,304900.0
2013-11-20 11:05:00,42.3,42.34,42.29,42.32,256800.0,32.5618,32.5925,32.5541,32.5772,256800.0
2013-11-20 11:10:00,42.32,42.33,42.29,42.31,201900.0,32.5772,32.5849,32.5541,32.5695,201900.0
2013-11-20 11:15:00,42.31,42.32,42.27,42.28,110400.0,32.5695,32.5772,32.5387,32.5464,110400.0
2013-11-20 11:20:00,42.28,42.3,42.26,42.27,120500.0,32.5464,32.5618,32.531,32.5387,120500.0
2013-11-20 11:25:00,42.27,42.3,42.27,42.28,243500.0,32.5387,32.5618,32.5387,32.5464,243500.0
2013-11-20 11:30:00,42.28,42.3,42.27,42.28,277500.0,32.5464,32.5618,32.5387,32.5464,277500.0
2013-11-20 11:35:00,42.28,42.31,42.27,42.27,150400.0,32.5464,32.5695,32.5387,32.5387,150400.0
2013-11-20 11:40:00,42.28,42.29,42.27,42.29,279400.0,32.5464,32.5541,32.5387,32.5541,279400.0
2013-11-20 11:45:00,42.28,42.3,42.27,42.3,161400.0,32.5464,32.5618,32.5387,32.5618,161400.0
2013-11-20 11:50:00,42.3,42.33,42.3,42.32,103100.0,32.5618,32.5849,32.5618,32.5772,103100.0
2013-11-20 11:55:00,42.32,42.33,42.29,42.31,123500.0,32.5772,32.5849,32.5541,32.5695,123500.0
2013-11-20 12:00:00,42.31,42.33,42.3,42.33,274300.0,32.5695,32.5849,32.5618,32.5849,274300.0
2013-11-20 12:05:00,42.33,42.35,42.32,42.33,146000.0,32.5849,32.6002,32.5772,32.5849,146000.0
2013-11-20 12:10:00,42.33,42.34,42.32,42.33,154100.0,32.5849,32.5925,32.5772,32.5849,154100.0
2013-11-20 12:15:00,42.33,42.35,42.32,42.34,99800.0,32.5849,32.6002,32.5772,32.5925,99800.0
2013-11-20 12:20:00,42.34,42.36,42.33,42.34,169200.0,32.5925,32.6079,32.5849,32.5925,169200.0
2013-11-20 12:25:00,42.34,42.34,42.31,42.32,62300.0,32.5925,32.5925,32.5695,32.5772,62300.0
2013-11-20 12:30:00,42.32,42.32,42.28,42.28,191800.0,32.5772,32.5772,32.5464,32.5464,191800.0
2013-11-20 12:35:00,42.28,42.3,42.26,42.27,309500.0,32.5464,32.5618,32.531,32.5387,309500.0
2013-11-20 12:40:00,42.26,42.27,42.24,42.25,295500.0,32.531,32.5387,32.5156,32.5233,295500.0
2013-11-20 12:45:00,42.24,42.27,42.24,42.26,219700.0,32.5156,32.5387,32.5156,32.531,219700.0
2013-11-20 12:50:00,42.26,42.26,42.24,42.24,47800.0,32.531,32.531,32.5156,32.5156,47800.0
2013-11-20 12:55:00,42.24,42.26,42.23,42.23,99900.0,32.5156,32.531,32.5079,32.5079,99900.0
2013-11-20 13:00:00,42.23,42.26,42.23,42.26,256400.0,32.5079,32.531,32.5079,32.531,256400.0
2013-11-20 13:05:00,42.26,42.26,42.24,42.24,120200.0,32.531,32.531,32.5156,32.5156,120200.0
2013-11-20 13:10:00,42.24,42.26,42.24,42.25,82500.0,32.5156,32.531,32.5156,32.5233,82500.0
2013-11-20 13:15:00,42.25,42.25,42.22,42.22,178300.0,32.5233,32.5233,32.5002,32.5002,178300.0
2013-11-20 13:20:00,42.22,42.23,42.2,42.21,77400.0,32.5002,32.5079,32.4848,32.4925,77400.0
2013-11-20 13:25:00,42.21,42.21,42.19,42.2,175100.0,32.4925,32.4925,32.4771,32.4848,175100.0
2013-11-20 13:30:00,42.2,42.23,42.19,42.21,191900.0,32.4848,32.5079,32.4771,32.4925,191900.0
2013-11-20 13:35:00,42.21,42.23,42.21,42.21,146000.0,32.4925,32.5079,32.4925,32.4925,146000.0
2013-11-20 13:40:00,42.22,42.22,42.21,42.22,110800.0,32.5002,32.5002,32.4925,32.5002,110800.0
2013-11-20 13:45:00,42.22,42.25,42.21,42.23,158800.0,32.5002,32.5233,32.4925,32.5079,158800.0
2013-11-20 13:50:00,42.23,42.23,42.21,42.21,207700.0,32.5079,32.5079,32.4925,32.4925,207700.0
2013-11-20 13:55:00,42.22,42.23,42.21,42.22,92700.0,32.5002,32.5079,32.4925,32.5002,92700.0
2013-11-20 14:00:00,42.22,42.24,42.08,42.19,2534900.0,32.5002,32.5156,32.3924,32.4771,2534900.0
2013-11-20 14:05:00,42.2,42.22,42.07,42.07,1110500.0,32.4848,32.5002,32.3847,32.3847,1110500.0
2013-11-20 14:10:00,42.07,42.07,41.93,41.97,2382500.0,32.3847,32.3847,32.2769,32.3077,2382500.0
2013-11-20 14:15:00,41.97,42.17,41.95,42.14,1643600.0,32.3077,32.4617,32.2923,32.4386,1643600.0
2013-11-20 14:20:00,42.14,42.16,42.06,42.15,864200.0,32.4386,32.454,32.377,32.4463,864200.0
2013-11-20 14:25:00,42.14,42.17,42.1,42.13,497000.0,32.4386,32.4617,32.4078,32.4309,497000.0
2013-11-20 14:30:00,42.13,42.13,42.03,42.04,1101700.0,32.4309,32.4309,32.3539,32.3616,1101700.0
2013-11-20 14:35:00,42.03,42.04,41.95,41.96,1160100.0,32.3539,32.3616,32.2923,32.3,1160100.0
2013-11-20 14:40:00,41.96,41.98,41.87,41.92,1905400.0,32.3,32.3154,32.2308,32.2692,1905400.0
2013-11-20 14:45:00,41.92,42.02,41.9,42.02,1483100.0,32.2692,32.3462,32.2538,32.3462,1483100.0
2013-11-20 14:50:00,42.01,42.05,41.98,42.04,1204800.0,32.3385,32.3693,32.3154,32.3616,1204800.0
2013-11-20 14:55:00,42.04,42.05,41.95,42.0,667700.0,32.3616,32.3693,32.2923,32.3308,667700.0
2013-11-20 15:00:00,41.99,42.01,41.87,41.87,701700.0,32.3231,32.3385,32.2308,32.2308,701700.0
2013-11-20 15:05:00,41.87,41.91,41.78,41.8,2532200.0,32.2308,32.2615,32.1615,32.1769,2532200.0
2013-11-20 15:10:00,41.8,41.85,41.79,41.83,577000.0,32.1769,32.2154,32.1692,32.2,577000.0
2013-11-20 15:15:00,41.83,41.85,41.79,41.79,747300.0,32.2,32.2154,32.1692,32.1692,747300.0
2013-11-20 15:20:00,41.8,41.82,41.77,41.79,1241300.0,32.1769,32.1923,32.1538,32.1692,1241300.0
2013-11-20 15:25:00,41.79,41.81,41.78,41.8,511000.0,32.1692,32.1846,32.1615,32.1769,511000.0
2013-11-20 15:30:00,41.8,41.81,41.74,41.75,1090400.0,32.1769,32.1846,32.1307,32.1384,1090400.0
2013-11-20 15:35:00,41.75,41.78,41.72,41.78,917600.0,32.1384,32.1615,32.1153,32.1615,917600.0
2013-11-20 15:40:00,41.78,41.84,41.76,41.79,1312600.0,32.1615,32.2077,32.1461,32.1692,1312600.0
2013-11-20 15:45:00,41.79,41.81,41.77,41.79,1614500.0,32.1692,32.1846,32.1538,32.1692,1614500.0
2013-11-20 15:50:00,41.8,41.81,41.76,41.76,1711000.0,32.1769,32.1846,32.1461,32.1461,1711000.0
2013-11-20 15:55:00,41.77,41.8,41.76,41.79,5418300.0,32.1538,32.1769,32.1461,32.1692,5418300.0
2013-11-21 09:30:00,41.66,41.68,41.59,41.68,2269600.0,32.0691,32.0845,32.0152,32.0845,2269600.0
2013-11-21 09:35:00,41.68,41.7,41.63,41.63,1880900.0,32.0845,32.0999,32.046,32.046,1880900.0
2013-11-21 09:40:00,41.63,41.65,41.61,41.63,1226700.0,32.046,32.0614,32.0306,32.046,1226700.0
2013-11-21 09:45:00,41.63,41.64,41.56,41.57,849200.0,32.046,32.0537,31.9921,31.9998,849200.0
2013-11-21 09:50:00,41.57,41.57,41.53,41.55,1081900.0,31.9998,31.9998,31.969,31.9844,1081900.0
2013-11-21 09:55:00,41.55,41.65,41.54,41.62,885400.0,31.9844,32.0614,31.9767,32.0383,885400.0
2013-11-21 10:00:00,41.62,41.66,41.62,41.65,1480300.0,32.0383,32.0691,32.0383,32.0614,1480300.0
2013-11-21 10:05:00,41.65,41.7,41.64,41.68,832100.0,32.0614,32.0999,32.0537,32.0845,832100.0
2013-11-21 10:10:00,41.69,41.74,41.69,41.72,894500.0,32.0922,32.1307,32.0922,32.1153,894500.0
2013-11-21 10:15:00,41.71,41.72,41.66,41.67,362900.0,32.1076,32.1153,32.0691,32.0768,362900.0
2013-11-21 10:20:00,41.68,41.69,41.63,41.64,646200.0,32.0845,32.0922,32.046,32.0537,646200.0
2013-11-21 10:25:00,41.63,41.64,41.57,41.57,1021300.0,32.046,32.0537,31.9998,31.9998,1021300.0
2013-11-21 10:30:00,41.58,41.67,41.57,41.64,1063200.0,32.0075,32.0768,31.9998,32.0537,1063200.0
2013-11-21 10:35:00,41.63,41.64,41.62,41.62,512400.0,32.046,32.0537,32.0383,32.0383,512400.0
2013-11-21 10:40:00,41.63,41.65,41.62,41.63,858200.0,32.046,32.0614,32.0383,32.046,858200.0
2013-11-21 10:45:00,41.64,41.67,41.64,41.65,210500.0,32.0537,32.0768,32.0537,32.0614,210500.0
2013-11-21 10:50:00,41.65,41.67,41.65,41.65,598700.0,32.0614,32.0768,32.0614,32.0614,598700.0
2013-11-21 10:55:00,41.65,41.66,41.63,41.64,200300.0,32.0614,32.0691,32.046,32.0537,200300.0
2013-11-21 11:00:00,41.64,41.65,41.63,41.65,179300.0,32.0537,32.0614,32.046,32.0614,179300.0
2013-11-21 11:05:00,41.65,41.65,41.59,41.61,295100.0,32.0614,32.0614,32.0152,32.0306,295100.0
2013-11-21 11:10:00,41.61,41.64,41.59,41.64,219700.0,32.0306,32.0537,32.0152,32.0537,219700.0
2013-11-21 11:15:00,41.64,41.69,41.63,41.69,843300.0,32.0537,32.0922,32.046,32.0922,843300.0
2013-11-21 11:20:00,41.69,41.72,41.69,41.71,845000.0,32.0922,32.1153,32.0922,32.1076,845000.0
2013-11-21 11:25:00,41.72,41.74,41.71,41.74,758100.0,32.1153,32.1307,32.1076,32.1307,758100.0
2013-11-21 11:30:00,41.74,41.76,41.72,41.75,1455000.0,32.1307,32.1461,32.1153,32.1384,1455000.0
2013-11-21 11:35:00,41.75,41.75,41.72,41.73,533500.0,32.1384,32.1384,32.1153,32.123,533500.0
2013-11-21 11:40:00,41.73,41.73,41.7,41.71,346200.0,32.123,32.123,32.0999,32.1076,346200.0
2013-11-21 11:45:00,41.71,41.76,41.7,41.76,200000.0,32.1076,32.1461,32.0999,32.1461,200000.0
2013-11-21 11:50:00,41.75,41.76,41.73,41.75,165200.0,32.1384,32.1461,32.123,32.1384,165200.0
2013-11-21 11:55:00,41.75,41.77,41.74,41.77,256100.0,32.1384,32.1538,32.1307,32.1538,256100.0
2013-11-21 12:00:00,41.76,41.77,41.71,41.72,335800.0,32.1461,32.1538,32.1076,32.1153,335800.0
2013-11-21 12:05:00,41.72,41.74,41.72,41.74,184300.0,32.1153,32.1307,32.1153,32.1307,184300.0
2013-11-21 12:10:00,41.74,41.74,41.69,41.71,255100.0,32.1307,32.1307,32.0922,32.1076,255100.0
2013-11-21 12:15:00,41.7,41.71,41.69,41.71,255700.0,32.0999,32.1076,32.0922,32.1076,255700.0
2013-11-21 12:20:00,41.71,41.73,41.7,41.72,174100.0,32.1076,32.123,32.0999,32.1153,174100.0
2013-11-21 12:25:00,41.72,41.75,41.7,41.75,165600.0,32.1153,32.1384,32.0999,32.1384,165600.0
2013-11-21 12:30:00,41.75,41.77,41.74,41.74,341800.0,32.1384,32.1538,32.1307,32.1307,341800.0
2013-11-21 12:35:00,41.75,41.77,41.74,41.77,680700.0,32.1384,32.1538,32.1307,32.1538,680700.0
2013-11-21 12:40:00,41.77,41.79,41.76,41.77,595600.0,32.1538,32.1692,32.1461,32.1538,595600.0
2013-11-21 12:45:00,41.77,41.77,41.7,41.7,869200.0,32.1538,32.1538,32.0999,32.0999,869200.0
2013-11-21 12:50:00,41.7,41.72,41.69,41.72,204300.0,32.0999,32.1153,32.0922,32.1153,204300.0
2013-11-21 12:55:00,41.72,41.72,41.67,41.68,86300.0,32.1153,32.1153,32.0768,32.0845,86300.0
2013-11-21 13:00:00,41.69,41.72,41.68,41.7,171200.0,32.0922,32.1153,32.0845,32.0999,171200.0
2013-11-21 13:05:00,41.71,41.71,41.68,41.7,113500.0,32.1076,32.1076,32.0845,32.0999,113500.0
2013-11-21 13:10:00,41.71,41.71,41.68,41.69,422000.0,32.1076,32.1076,32.0845,32.0922,422000.0
2013-11-21 13:15:00,41.69,41.71,41.68,41.71,168500.0,32.0922,32.1076,32.0845,32.1076,168500.0
2013-11-21 13:20:00,41.7,41.74,41.7,41.72,156400.0,32.0999,32.1307,32.0999,32.1153,156400.0
2013-11-21 13:25:00,41.73,41.74,41.67,41.67,418600.0,32.123,32.1307,32.0768,32.0768,418600.0
2013-11-21 13:30:00,41.67,41.7,41.67,41.7,449700.0,32.0768,32.0999,32.0768,32.0999,449700.0
2013-11-21 13:35:00,41.7,41.7,41.68,41.7,142200.0,32.0999,32.0999,32.0845,32.0999,142200.0
2013-11-21 13:40:00,41.7,41.74,41.69,41.73,395000.0,32.0999,32.1307,32.0922,32.123,395000.0
2013-11-21 13:45:00,41.73,41.77,41.73,41.77,347800.0,32.123,32.1538,32.123,32.1538,347800.0
2013-11-21 13:50:00,41.77,41.78,41.76,41.78,206300.0,32.1538,32.1615,32.1461,32.1615,206300.0
2013-11-21 13:55:00,41.78,41.78,41.72,41.75,175400.0,32.1615,32.1615,32.1153,32.1384,175400.0
2013-11-21 14:00:00,41.76,41.77,41.74,41.75,260300.0,32.1461,32.1538,32.1307,32.1384,260300.0
2013-11-21 14:05:00,41.75,41.77,41.73,41.73,242800.0,32.1384,32.1538,32.123,32.123,242800.0
2013-11-21 14:10:00,41.73,41.75,41.72,41.75,350200.0,32.123,32.1384,32.1153,32.1384,350200.0
2013-11-21 14:15:00,41.75,41.78,41.74,41.77,185900.0,32.1384,32.1615,32.1307,32.1538,185900.0
2013-11-21 14:20:00,41.77,41.78,41.75,41.76,70100.0,32.1538,32.1615,32.1384,32.1461,70100.0
2013-11-21 14:25:00,41.76,41.77,41.74,41.74,170800.0,32.1461,32.1538,32.1307,32.1307,170800.0
2013-11-21 14:30:00,41.74,41.74,41.71,41.71,240000.0,32.1307,32.1307,32.1076,32.1076,240000.0
2013-11-21 14:35:00,41.72,41.74,41.72,41.73,199500.0,32.1153,32.1307,32.1153,32.123,199500.0
2013-11-21 14:40:00,41.73,41.78,41.73,41.78,128300.0,32.123,32.1615,32.123,32.1615,128300.0
2013-11-21 14:45:00,41.78,41.79,41.74,41.75,117600.0,32.1615,32.1692,32.1307,32.1384,117600.0
2013-11-21 14:50:00,41.76,41.77,41.71,41.73,545800.0,32.1461,32.1538,32.1076,32.123,545800.0
2013-11-21 14:55:00,41.73,41.73,41.72,41.73,107400.0,32.123,32.123,32.1153,32.123,107400.0
2013-11-21 15:00:00,41.73,41.76,41.72,41.76,153400.0,32.123,32.1461,32.1153,32.1461,153400.0
2013-11-21 15:05:00,41.75,41.76,41.72,41.74,517700.0,32.1384,32.1461,32.1153,32.1307,517700.0
2013-11-21 15:10:00,41.74,41.76,41.74,41.76,135700.0,32.1307,32.1461,32.1307,32.1461,135700.0
2013-11-21 15:15:00,41.76,41.82,41.75,41.82,510600.0,32.1461,32.1923,32.1384,32.1923,510600.0
2013-11-21 15:20:00,41.82,41.82,41.78,41.79,400200.0,32.1923,32.1923,32.1615,32.1692,400200.0
2013-11-21 15:25:00,41.78,41.79,41.75,41.77,503000.0,32.1615,32.1692,32.1384,32.1538,503000.0
2013-11-21 15:30:00,41.77,41.78,41.74,41.74,270500.0,32.1538,32.1615,32.1307,32.1307,270500.0
2013-11-21 15:35:00,41.75,41.76,41.74,41.75,352600.0,32.1384,32.1461,32.1307,32.1384,352600.0
2013-11-21 15:40:00,41.75,41.75,41.72,41.73,322200.0,32.1384,32.1384,32.1153,32.123,322200.0
2013-11-21 15:45:00,41.73,41.74,41.71,41.73,353600.0,32.123,32.1307,32.1076,32.123,353600.0
2013-11-21 15:50:00,41.72,41.73,41.69,41.73,1366100.0,32.1153,32.123,32.0922,32.123,1366100.0
2013-11-21 15:55:00,41.73,41.77,41.71,41.74,4872300.0,32.123,32.1538,32.1076,32.1307,4872300.0
2013-11-22 09:30:00,41.77,41.82,41.75,41.77,966300.0,32.1538,32.1923,32.1384,32.1538,966300.0
2013-11-22 09:35:00,41.77,41.8,41.73,41.74,1486400.0,32.1538,32.1769,32.123,32.1307,1486400.0
2013-11-22 09:40:00,41.74,41.77,41.7,41.7,931700.0,32.1307,32.1538,32.0999,32.0999,931700.0
2013-11-22 09:45:00,41.71,41.74,41.7,41.74,576800.0,32.1076,32.1307,32.0999,32.1307,576800.0
2013-11-22 09:50:00,41.74,41.77,41.73,41.76,698100.0,32.1307,32.1538,32.123,32.1461,698100.0
2013-11-22 09:55:00,41.75,41.78,41.74,41.76,244000.0,32.1384,32.1615,32.1307,32.1461,244000.0
2013-11-22 10:00:00,41.76,41.79,41.75,41.76,638300.0,32.1461,32.1692,32.1384,32.1461,638300.0
2013-11-22 10:05:00,41.77,41.79,41.76,41.77,311100.0,32.1538,32.1692,32.1461,32.1538,311100.0
2013-11-22 10:10:00,41.78,41.86,41.77,41.84,735600.0,32.1615,32.2231,32.1538,32.2077,735600.0
2013-11-22 10:15:00,41.85,41.88,41.83,41.87,953700.0,32.2154,32.2384,32.2,32.2308,953700.0
2013-11-22 10:20:00,41.87,41.87,41.83,41.85,193000.0,32.2308,32.2308,32.2,32.2154,193000.0
2013-11-22 10:25:00,41.86,41.87,41.84,41.86,364800.0,32.2231,32.2308,32.2077,32.2231,364800.0
2013-11-22 10:30:00,41.86,41.86,41.84,41.84,327800.0,32.2231,32.2231,32.2077,32.2077,327800.0
2013-11-22 10:35:00,41.85,41.87,41.84,41.86,416800.0,32.2154,32.2308,32.2077,32.2231,416800.0
2013-11-22 10:40:00,41.85,41.87,41.83,41.84,212700.0,32.2154,32.2308,32.2,32.2077,212700.0
2013-11-22 10:45:00,41.84,41.85,41.79,41.81,460200.0,32.2077,32.2154,32.1692,32.1846,460200.0
2013-11-22 10:50:00,41.81,41.83,41.76,41.79,1425800.0,32.1846,32.2,32.1461,32.1692,1425800.0
2013-11-22 10:55:00,41.79,41.8,41.78,41.78,2067700.0,32.1692,32.1769,32.1615,32.1615,2067700.0
2013-11-22 11:00:00,41.79,41.82,41.77,41.8,519900.0,32.1692,32.1923,32.1538,32.1769,519900.0
2013-11-22 11:05:00,41.8,41.81,41.76,41.79,199100.0,32.1769,32.1846,32.1461,32.1692,199100.0
2013-11-22 11:10:00,41.79,41.8,41.75,41.76,200500.0,32.1692,32.1769,32.1384,32.1461,200500.0
2013-11-22 11:15:00,41.76,41.81,41.75,41.81,196500.0,32.1461,32.1846,32.1384,32.1846,196500.0
2013-11-22 11:20:00,41.81,41.84,41.8,41.82,140100.0,32.1846,32.2077,32.1769,32.1923,140100.0
2013-11-22 11:25:00,41.82,41.82,41.79,41.8,208000.0,32.1923,32.1923,32.1692,32.1769,208000.0
2013-11-22 11:30:00,41.79,41.83,41.79,41.83,342900.0,32.1692,32.2,32.1692,32.2,342900.0
2013-11-22 11:35:00,41.83,41.83,41.8,41.81,172400.0,32.2,32.2,32.1769,32.1846,172400.0
2013-11-22 11:40:00,41.81,41.85,41.81,41.85,165700.0,32.1846,32.2154,32.1846,32.2154,165700.0
2013-11-22 11:45:00,41.84,41.87,41.81,41.81,737500.0,32.2077,32.2308,32.1846,32.1846,737500.0
2013-11-22 11:50:00,41.81,41.86,41.81,41.84,569400.0,32.1846,32.2231,32.1846,32.2077,569400.0
2013-11-22 11:55:00,41.84,41.88,41.84,41.87,723900.0,32.2077,32.2384,32.2077,32.2308,723900.0
2013-11-22 12:00:00,41.87,41.89,41.86,41.88,292900.0,32.2308,32.2461,32.2231,32.2384,292900.0
2013-11-22 12:05:00,41.88,41.91,41.88,41.9,257900.0,32.2384,32.2615,32.2384,32.2538,257900.0
2013-11-22 12:10:00,41.9,41.94,41.89,41.92,1338500.0,32.2538,32.2846,32.2461,32.2692,1338500.0
2013-11-22 12:15:00,41.92,41.97,41.91,41.96,377100.0,32.2692,32.3077,32.2615,32.3,377100.0
2013-11-22 12:20:00,41.97,42.01,41.95,41.98,1600300.0,32.3077,32.3385,32.2923,32.3154,1600300.0
2013-11-22 12:25:00,41.98,41.98,41.96,41.96,239400.0,32.3154,32.3154,32.3,32.3,239400.0
2013-11-22 12:30:00,41.97,41.99,41.95,41.96,342800.0,32.3077,32.3231,32.2923,32.3,342800.0
2013-11-22 12:35:00,41.96,41.98,41.96,41.98,156300.0,32.3,32.3154,32.3,32.3154,156300.0
2013-11-22 12:40:00,41.98,41.99,41.97,41.99,127600.0,32.3154,32.3231,32.3077,32.3231,127600.0
2013-11-22 12:45:00,41.98,41.99,41.97,41.98,73600.0,32.3154,32.3231,32.3077,32.3154,73600.0
2013-11-22 12:50:00,41.98,42.0,41.97,42.0,340300.0,32.3154,32.3308,32.3077,32.3308,340300.0
2013-11-22 12:55:00,42.0,42.01,41.99,42.0,301700.0,32.3308,32.3385,32.3231,32.3308,301700.0
2013-11-22 13:00:00,42.0,42.01,41.99,42.0,300100.0,32.3308,32.3385,32.3231,32.3308,300100.0
2013-11-22 13:05:00,42.0,42.04,41.99,42.04,676600.0,32.3308,32.3616,32.3231,32.3616,676600.0
2013-11-22 13:10:00,42.04,42.05,42.04,42.05,201900.0,32.3616,32.3693,32.3616,32.3693,201900.0
2013-11-22 13:15:00,42.05,42.07,42.04,42.07,461800.0,32.3693,32.3847,32.3616,32.3847,461800.0
2013-11-22 13:20:00,42.06,42.08,42.06,42.08,255800.0,32.377,32.3924,32.377,32.3924,255800.0
2013-11-22 13:25:00,42.08,42.1,42.08,42.1,561300.0,32.3924,32.4078,32.3924,32.4078,561300.0
2013-11-22 13:30:00,42.1,42.1,42.07,42.08,334400.0,32.4078,32.4078,32.3847,32.3924,334400.0
2013-11-22 13:35:00,42.08,42.08,42.05,42.06,373600.0,32.3924,32.3924,32.3693,32.377,373600.0
2013-11-22 13:40:00,42.06,42.07,42.01,42.02,684300.0,32.377,32.3847,32.3385,32.3462,684300.0
2013-11-22 13:45:00,42.02,42.03,42.01,42.03,157900.0,32.3462,32.3539,32.3385,32.3539,157900.0
2013-11-22 13:50:00,42.02,42.03,41.99,41.99,334000.0,32.3462,32.3539,32.3231,32.3231,334000.0
2013-11-22 13:55:00,41.99,42.0,41.97,41.99,329300.0,32.3231,32.3308,32.3077,32.3231,329300.0
2013-11-22 14:00:00,41.99,42.02,41.98,42.02,250700.0,32.3231,32.3462,32.3154,32.3462,250700.0
2013-11-22 14:05:00,42.02,42.04,41.99,42.02,185000.0,32.3462,32.3616,32.3231,32.3462,185000.0
2013-11-22 14:10:00,42.03,42.04,42.02,42.03,318000.0,32.3539,32.3616,32.3462,32.3539,318000.0
2013-11-22 14:15:00,42.02,42.04,42.01,42.03,140100.0,32.3462,32.3616,32.3385,32.3539,140100.0
2013-11-22 14:20:00,42.03,42.04,42.01,42.02,91700.0,32.3539,32.3616,32.3385,32.3462,91700.0
2013-11-22 14:25:00,42.02,42.05,42.01,42.04,247600.0,32.3462,32.3693,32.3385,32.3616,247600.0
2013-11-22 14:30:00,42.04,42.04,42.02,42.04,256500.0,32.3616,32.3616,32.3462,32.3616,256500.0
2013-11-22 14:35:00,42.04,42.04,42.03,42.04,166700.0,32.3616,32.3616,32.3539,32.3616,166700.0
2013-11-22 14:40:00,42.04,42.05,42.03,42.05,186300.0,32.3616,32.3693,32.3539,32.3693,186300.0
2013-11-22 14:45:00,42.05,42.05,42.04,42.05,161200.0,32.3693,32.3693,32.3616,32.3693,161200.0
2013-11-22 14:50:00,42.05,42.05,42.01,42.02,203400.0,32.3693,32.3693,32.3385,32.3462,203400.0
2013-11-22 14:55:00,42.01,42.02,42.01,42.02,92600.0,32.3385,32.3462,32.3385,32.3462,92600.0
2013-11-22 15:00:00,42.02,42.04,42.02,42.04,52200.0,32.3462,32.3616,32.3462,32.3616,52200.0
2013-11-22 15:05:00,42.04,42.07,42.03,42.07,284300.0,32.3616,32.3847,32.3539,32.3847,284300.0
2013-11-22 15:10:00,42.06,42.08,42.05,42.08,158400.0,32.377,32.3924,32.3693,32.3924,158400.0
2013-11-22 15:15:00,42.08,42.08,42.06,42.08,177600.0,32.3924,32.3924,32.377,32.3924,177600.0
2013-11-22 15:20:00,42.08,42.08,42.05,42.07,351100.0,32.3924,32.3924,32.3693,32.3847,351100.0
2013-11-22 15:25:00,42.07,42.09,42.06,42.07,1052800.0,32.3847,32.4001,32.377,32.3847,1052800.0
2013-11-22 15:30:00,42.07,42.08,42.06,42.08,177100.0,32.3847,32.3924,32.377,32.3924,177100.0
2013-11-22 15:35:00,42.08,42.09,42.06,42.07,283000.0,32.3924,32.4001,32.377,32.3847,283000.0
2013-11-22 15:40:00,42.07,42.09,42.06,42.07,519100.0,32.3847,32.4001,32.377,32.3847,519100.0
2013-11-22 15:45:00,42.07,42.09,42.07,42.07,907200.0,32.3847,32.4001,32.3847,32.3847,907200.0
2013-11-22 15:50:00,42.08,42.08,42.03,42.04,1028100.0,32.3924,32.3924,32.3539,32.3616,1028100.0
2013-11-22 15:55:00,42.05,42.06,42.01,42.05,4505000.0,32.3693,32.377,32.3385,32.3693,4505000.0
2013-11-25 09:30:00,42.03,42.04,41.98,42.0,1687900.0,32.3539,32.3616,32.3154,32.3308,1687900.0
2013-11-25 09:35:00,42.01,42.01,41.94,41.97,1260200.0,32.3385,32.3385,32.2846,32.3077,1260200.0
2013-11-25 09:40:00,41.98,42.0,41.95,42.0,764300.0,32.3154,32.3308,32.2923,32.3308,764300.0
2013-11-25 09:45:00,41.99,42.0,41.92,41.93,662400.0,32.3231,32.3308,32.2692,32.2769,662400.0
2013-11-25 09:50:00,41.93,42.03,41.91,42.0,1468700.0,32.2769,32.3539,32.2615,32.3308,1468700.0
2013-11-25 09:55:00,42.0,42.04,42.0,42.01,295600.0,32.3308,32.3616,32.3308,32.3385,295600.0
2013-11-25 10:00:00,42.02,42.04,41.96,41.98,1172300.0,32.3462,32.3616,32.3,32.3154,1172300.0
2013-11-25 10:05:00,41.98,42.01,41.96,42.0,289100.0,32.3154,32.3385,32.3,32.3308,289100.0
2013-11-25 10:10:00,41.99,42.0,41.94,41.94,817000.0,32.3231,32.3308,32.2846,32.2846,817000.0
2013-11-25 10:15:00,41.94,41.98,41.94,41.96,400800.0,32.2846,32.3154,32.2846,32.3,400800.0
2013-11-25 10:20:00,41.96,41.98,41.94,41.94,152100.0,32.3,32.3154,32.2846,32.2846,152100.0
2013-11-25 10:25:00,41.95,41.96,41.91,41.92,217500.0,32.2923,32.3,32.2615,32.2692,217500.0
2013-11-25 10:30:00,41.91,41.92,41.88,41.9,309100.0,32.2615,32.2692,32.2384,32.2538,309100.0
2013-11-25 10:35:00,41.9,41.94,41.87,41.9,259400.0,32.2538,32.2846,32.2308,32.2538,259400.0
2013-11-25 10:40:00,41.91,41.91,41.87,41.88,167700.0,32.2615,32.2615,32.2308,32.2384,167700.0
2013-11-25 10:45:00,41.89,41.92,41.88,41.9,114100.0,32.2461,32.2692,32.2384,32.2538,114100.0
2013-11-25 10:50:00,41.9,41.91,41.89,41.9,148300.0,32.2538,32.2615,32.2461,32.2538,148300.0
2013-11-25 10:55:00,41.89,41.9,41.87,41.87,234800.0,32.2461,32.2538,32.2308,32.2308,234800.0
2013-11-25 11:00:00,41.86,41.87,41.83,41.84,697800.0,32.2231,32.2308,32.2,32.2077,697800.0
2013-11-25 11:05:00,41.84,41.84,41.81,41.81,485800.0,32.2077,32.2077,32.1846,32.1846,485800.0
2013-11-25 11:10:00,41.82,41.84,41.79,41.8,324900.0,32.1923,32.2077,32.1692,32.1769,324900.0
2013-11-25 11:15:00,41.8,41.85,41.79,41.84,266300.0,32.1769,32.2154,32.1692,32.2077,266300.0
2013-11-25 11:20:00,41.84,41.84,41.82,41.83,154300.0,32.2077,32.2077,32.1923,32.2,154300.0
2013-11-25 11:25:00,41.84,41.85,41.81,41.81,195600.0,32.2077,32.2154,32.1846,32.1846,195600.0
2013-11-25 11:30:00,41.81,41.85,41.8,41.84,200800.0,32.1846,32.2154,32.1769,32.2077,200800.0
2013-11-25 11:35:00,41.84,41.87,41.84,41.84,268300.0,32.2077,32.2308,32.2077,32.2077,268300.0
2013-11-25 11:40:00,41.85,41.85,41.81,41.81,290200.0,32.2154,32.2154,32.1846,32.1846,290200.0
2013-11-25 11:45:00,41.82,41.84,41.82,41.83,137500.0,32.1923,32.2077,32.1923,32.2,137500.0
2013-11-25 11:50:00,41.83,41.86,41.83,41.86,357500.0,32.2,32.2231,32.2,32.2231,357500.0
2013-11-25 11:55:00,41.86,41.86,41.83,41.83,121300.0,32.2231,32.2231,32.2,32.2,121300.0
2013-11-25 12:00:00,41.83,41.84,41.82,41.83,138300.0,32.2,32.2077,32.1923,32.2,138300.0
2013-11-25 12:05:00,41.84,41.86,41.82,41.85,95400.0,32.2077,32.2231,32.1923,32.2154,95400.0
2013-11-25 12:10:00,41.85,41.85,41.83,41.83,91100.0,32.2154,32.2154,32.2,32.2,91100.0
2013-11-25 12:15:00,41.84,41.84,41.81,41.83,108200.0,32.2077,32.2077,32.1846,32.2,108200.0
2013-11-25 12:20:00,41.83,41.84,41.8,41.82,320100.0,32.2,32.2077,32.1769,32.1923,320100.0
2013-11-25 12:25:00,41.82,41.84,41.81,41.83,51300.0,32.1923,32.2077,32.1846,32.2,51300.0
2013-11-25 12:30:00,41.83,41.83,41.81,41.82,76200.0,32.2,32.2,32.1846,32.1923,76200.0
2013-11-25 12:35:00,41.82,41.83,41.81,41.82,82200.0,32.1923,32.2,32.1846,32.1923,82200.0
2013-11-25 12:40:00,41.82,41.82,41.8,41.8,157100.0,32.1923,32.1923,32.1769,32.1769,157100.0
2013-11-25 12:45:00,41.8,41.81,41.78,41.79,143400.0,32.1769,32.1846,32.1615,32.1692,143400.0
2013-11-25 12:50:00,41.79,41.79,41.78,41.78,85400.0,32.1692,32.1692,32.1615,32.1615,85400.0
2013-11-25 12:55:00,41.78,41.8,41.77,41.78,228700.0,32.1615,32.1769,32.1538,32.1615,228700.0
2013-11-25 13:00:00,41.78,41.79,41.77,41.77,110700.0,32.1615,32.1692,32.1538,32.1538,110700.0
2013-11-25 13:05:00,41.77,41.78,41.74,41.75,697000.0,32.1538,32.1615,32.1307,32.1384,697000.0
2013-11-25 13:10:00,41.76,41.78,41.75,41.76,234200.0,32.1461,32.1615,32.1384,32.1461,234200.0
2013-11-25 13:15:00,41.76,41.76,41.75,41.76,87000.0,32.1461,32.1461,32.1384,32.1461,87000.0
2013-11-25 13:20:00,41.76,41.77,41.75,41.76,88200.0,32.1461,32.1538,32.1384,32.1461,88200.0
2013-11-25 13:25:00,41.77,41.77,41.75,41.77,214200.0,32.1538,32.1538,32.1384,32.1538,214200.0
2013-11-25 13:30:00,41.77,41.77,41.75,41.75,236400.0,32.1538,32.1538,32.1384,32.1384,236400.0
2013-11-25 13:35:00,41.75,41.76,41.72,41.73,840900.0,32.1384,32.1461,32.1153,32.123,840900.0
2013-11-25 13:40:00,41.72,41.74,41.71,41.73,169200.0,32.1153,32.1307,32.1076,32.123,169200.0
2013-11-25 13:45:00,41.73,41.76,41.73,41.76,212000.0,32.123,32.1461,32.123,32.1461,212000.0
2013-11-25 13:50:00,41.75,41.76,41.73,41.75,180200.0,32.1384,32.1461,32.123,32.1384,180200.0
2013-11-25 13:55:00,41.75,41.8,41.75,41.78,298700.0,32.1384,32.1769,32.1384,32.1615,298700.0
2013-11-25 14:00:00,41.79,41.79,41.76,41.78,180000.0,32.1692,32.1692,32.1461,32.1615,180000.0
2013-11-25 14:05:00,41.77,41.79,41.76,41.77,111200.0,32.1538,32.1692,32.1461,32.1538,111200.0
2013-11-25 14:10:00,41.78,41.78,41.76,41.76,106500.0,32.1615,32.1615,32.1461,32.1461,106500.0
2013-11-25 14:15:00,41.77,41.77,41.73,41.74,632000.0,32.1538,32.1538,32.123,32.1307,632000.0
2013-11-25 14:20:00,41.74,41.74,41.72,41.72,107800.0,32.1307,32.1307,32.1153,32.1153,107800.0
2013-11-25 14:25:00,41.72,41.73,41.71,41.73,184800.0,32.1153,32.123,32.1076,32.123,184800.0
2013-11-25 14:30:00,41.72,41.74,41.72,41.73,149700.0,32.1153,32.1307,32.1153,32.123,149700.0
2013-11-25 14:35:00,41.72,41.73,41.71,41.72,214400.0,32.1153,32.123,32.1076,32.1153,214400.0
2013-11-25 14:40:00,41.72,41.72,41.7,41.71,91100.0,32.1153,32.1153,32.0999,32.1076,91100.0
2013-11-25 14:45:00,41.72,41.73,41.7,41.7,288300.0,32.1153,32.123,32.0999,32.0999,288300.0
2013-11-25 14:50:00,41.7,41.71,41.69,41.69,679300.0,32.0999,32.1076,32.0922,32.0922,679300.0
2013-11-25 14:55:00,41.69,41.69,41.66,41.68,1097800.0,32.0922,32.0922,32.0691,32.0845,1097800.0
2013-11-25 15:00:00,41.68,41.68,41.61,41.62,820700.0,32.0845,32.0845,32.0306,32.0383,820700.0
2013-11-25 15:05:00,41.62,41.62,41.55,41.56,1250300.0,32.0383,32.0383,31.9844,31.9921,1250300.0
2013-11-25 15:10:00,41.56,41.56,41.53,41.53,672900.0,31.9921,31.9921,31.969,31.969,672900.0
2013-11-25 15:15:00,41.54,41.6,41.51,41.6,1699600.0,31.9767,32.0229,31.9536,32.0229,1699600.0
2013-11-25 15:20:00,41.6,41.61,41.54,41.54,723000.0,32.0229,32.0306,31.9767,31.9767,723000.0
2013-11-25 15:25:00,41.54,41.56,41.53,41.55,1113000.0,31.9767,31.9921,31.969,31.9844,1113000.0
2013-11-25 15:30:00,41.55,41.55,41.52,41.54,2078600.0,31.9844,31.9844,31.9613,31.9767,2078600.0
2013-11-25 15:35:00,41.54,41.54,41.5,41.53,761400.0,31.9767,31.9767,31.9459,31.969,761400.0
2013-11-25 15:40:00,41.52,41.55,41.52,41.55,521300.0,31.9613,31.9844,31.9613,31.9844,521300.0
2013-11-25 15:45:00,41.55,41.6,41.54,41.58,1588100.0,31.9844,32.0229,31.9767,32.0075,1588100.0
2013-11-25 15:50:00,41.58,41.58,41.48,41.48,3937000.0,32.0075,32.0075,31.9305,31.9305,3937000.0
2013-11-25 15:55:00,41.48,41.54,41.47,41.54,7191900.0,31.9305,31.9767,31.9228,31.9767,7191900.0
2013-11-26 09:30:00,41.49,41.55,41.48,41.55,1801000.0,31.9382,31.9844,31.9305,31.9844,1801000.0
2013-11-26 09:35:00,41.55,41.56,41.48,41.49,974300.0,31.9844,31.9921,31.9305,31.9382,974300.0
2013-11-26 09:40:00,41.49,41.51,41.46,41.47,1133600.0,31.9382,31.9536,31.9151,31.9228,1133600.0
2013-11-26 09:45:00,41.47,41.48,41.42,41.44,698300.0,31.9228,31.9305,31.8843,31.8997,698300.0
2013-11-26 09:50:00,41.44,41.46,41.43,41.46,347800.0,31.8997,31.9151,31.892,31.9151,347800.0
2013-11-26 09:55:00,41.46,41.48,41.44,41.45,575000.0,31.9151,31.9305,31.8997,31.9074,575000.0
2013-11-26 10:00:00,41.46,41.49,41.42,41.44,877800.0,31.9151,31.9382,31.8843,31.8997,877800.0
2013-11-26 10:05:00,41.44,41.45,41.38,41.41,1591100.0,31.8997,31.9074,31.8536,31.8767,1591100.0
2013-11-26 10:10:00,41.41,41.45,41.41,41.44,322600.0,31.8767,31.9074,31.8767,31.8997,322600.0
2013-11-26 10:15:00,41.44,41.46,41.43,41.45,407100.0,31.8997,31.9151,31.892,31.9074,407100.0
2013-11-26 10:20:00,41.46,41.48,41.45,41.47,324500.0,31.9151,31.9305,31.9074,31.9228,324500.0
2013-11-26 10:25:00,41.47,41.47,41.45,41.45,587200.0,31.9228,31.9228,31.9074,31.9074,587200.0
2013-11-26 10:30:00,41.45,41.47,41.44,41.45,460700.0,31.9074,31.9228,31.8997,31.9074,460700.0
2013-11-26 10:35:00,41.44,41.48,41.44,41.48,508300.0,31.8997,31.9305,31.8997,31.9305,508300.0
2013-11-26 10:40:00,41.48,41.49,41.46,41.47,268200.0,31.9305,31.9382,31.9151,31.9228,268200.0
2013-11-26 10:45:00,41.48,41.48,41.46,41.47,136500.0,31.9305,31.9305,31.9151,31.9228,136500.0
2013-11-26 10:50:00,41.48,41.5,41.47,41.49,170100.0,31.9305,31.9459,31.9228,31.9382,170100.0
2013-11-26 10:55:00,41.49,41.51,41.46,41.51,226900.0,31.9382,31.9536,31.9151,31.9536,226900.0
2013-11-26 11:00:00,41.51,41.52,41.49,41.52,187200.0,31.9536,31.9613,31.9382,31.9613,187200.0
2013-11-26 11:05:00,41.52,41.52,41.5,41.5,204200.0,31.9613,31.9613,31.9459,31.9459,204200.0
2013-11-26 11:10:00,41.5,41.5,41.48,41.5,254400.0,31.9459,31.9459,31.9305,31.9459,254400.0
2013-11-26 11:15:00,41.5,41.54,41.49,41.52,299000.0,31.9459,31.9767,31.9382,31.9613,299000.0
2013-11-26 11:20:00,41.52,41.53,41.51,41.53,149700.0,31.9613,31.969,31.9536,31.969,149700.0
2013-11-26 11:25:00,41.53,41.54,41.49,41.49,292900.0,31.969,31.9767,31.9382,31.9382,292900.0
2013-11-26 11:30:00,41.49,41.5,41.47,41.47,399800.0,31.9382,31.9459,31.9228,31.9228,399800.0
2013-11-26 11:35:00,41.47,41.49,41.46,41.48,353600.0,31.9228,31.9382,31.9151,31.9305,353600.0
2013-11-26 11:40:00,41.49,41.5,41.48,41.5,83900.0,31.9382,31.9459,31.9305,31.9459,83900.0
2013-11-26 11:45:00,41.5,41.53,41.49,41.53,230500.0,31.9459,31.969,31.9382,31.969,230500.0
2013-11-26 11:50:00,41.53,41.55,41.52,41.55,223600.0,31.969,31.9844,31.9613,31.9844,223600.0
2013-11-26 11:55:00,41.55,41.55,41.51,41.51,289000.0,31.9844,31.9844,31.9536,31.9536,289000.0
2013-11-26 12:00:00,41.52,41.53,41.5,41.51,277500.0,31.9613,31.969,31.9459,31.9536,277500.0
2013-11-26 12:05:00,41.52,41.53,41.51,41.51,217800.0,31.9613,31.969,31.9536,31.9536,217800.0
2013-11-26 12:10:00,41.52,41.54,41.51,41.54,74100.0,31.9613,31.9767,31.9536,31.9767,74100.0
2013-11-26 12:15:00,41.54,41.61,41.53,41.6,1205800.0,31.9767,32.0306,31.969,32.0229,1205800.0
2013-11-26 12:20:00,41.61,41.66,41.59,41.59,1085000.0,32.0306,32.0691,32.0152,32.0152,1085000.0
2013-11-26 12:25:00,41.58,41.58,41.55,41.56,567600.0,32.0075,32.0075,31.9844,31.9921,567600.0
2013-11-26 12:30:00,41.56,41.58,41.56,41.58,150300.0,31.9921,32.0075,31.9921,32.0075,150300.0
2013-11-26 12:35:00,41.57,41.59,41.57,41.58,215600.0,31.9998,32.0152,31.9998,32.0075,215600.0
2013-11-26 12:40:00,41.58,41.6,41.58,41.59,141000.0,32.0075,32.0229,32.0075,32.0152,141000.0
2013-11-26 12:45:00,41.59,41.61,41.59,41.6,113300.0,32.0152,32.0306,32.0152,32.0229,113300.0
2013-11-26 12:50:00,41.61,41.61,41.58,41.59,163400.0,32.0306,32.0306,32.0075,32.0152,163400.0
2013-11-26 12:55:00,41.59,41.61,41.56,41.61,338300.0,32.0152,32.0306,31.9921,32.0306,338300.0
2013-11-26 13:00:00,41.62,41.62,41.59,41.62,168800.0,32.0383,32.0383,32.0152,32.0383,168800.0
2013-11-26 13:05:00,41.62,41.63,41.61,41.62,131700.0,32.0383,32.046,32.0306,32.0383,131700.0
2013-11-26 13:10:00,41.62,41.64,41.61,41.62,270500.0,32.0383,32.0537,32.0306,32.0383,270500.0
2013-11-26 13:15:00,41.63,41.63,41.61,41.61,147700.0,32.046,32.046,32.0306,32.0306,147700.0
2013-11-26 13:20:00,41.61,41.63,41.6,41.63,97900.0,32.0306,32.046,32.0229,32.046,97900.0
2013-11-26 13:25:00,41.63,41.63,41.62,41.62,137600.0,32.046,32.046,32.0383,32.0383,137600.0
2013-11-26 13:30:00,41.62,41.64,41.62,41.63,398500.0,32.0383,32.0537,32.0383,32.046,398500.0
2013-11-26 13:35:00,41.62,41.64,41.62,41.64,142800.0,32.0383,32.0537,32.0383,32.0537,142800.0
2013-11-26 13:40:00,41.64,41.71,41.63,41.7,1340900.0,32.0537,32.1076,32.046,32.0999,1340900.0
2013-11-26 13:45:00,41.71,41.71,41.68,41.7,196200.0,32.1076,32.1076,32.0845,32.0999,196200.0
2013-11-26 13:50:00,41.7,41.7,41.66,41.66,155500.0,32.0999,32.0999,32.0691,32.0691,155500.0
2013-11-26 13:55:00,41.67,41.67,41.64,41.65,227100.0,32.0768,32.0768,32.0537,32.0614,227100.0
2013-11-26 14:00:00,41.64,41.66,41.64,41.65,653500.0,32.0537,32.0691,32.0537,32.0614,653500.0
2013-11-26 14:05:00,41.65,41.65,41.63,41.64,248200.0,32.0614,32.0614,32.046,32.0537,248200.0
2013-11-26 14:10:00,41.63,41.64,41.62,41.63,216600.0,32.046,32.0537,32.0383,32.046,216600.0
2013-11-26 14:15:00,41.63,41.63,41.61,41.61,148400.0,32.046,32.046,32.0306,32.0306,148400.0
2013-11-26 14:20:00,41.62,41.62,41.6,41.62,181300.0,32.0383,32.0383,32.0229,32.0383,181300.0
2013-11-26 14:25:00,41.62,41.66,41.62,41.64,694000.0,32.0383,32.0691,32.0383,32.0537,694000.0
2013-11-26 14:30:00,41.63,41.66,41.63,41.65,161400.0,32.046,32.0691,32.046,32.0614,161400.0
2013-11-26 14:35:00,41.65,41.66,41.63,41.63,112900.0,32.0614,32.0691,32.046,32.046,112900.0
2013-11-26 14:40:00,41.64,41.64,41.62,41.62,100000.0,32.0537,32.0537,32.0383,32.0383,100000.0
2013-11-26 14:45:00,41.63,41.66,41.63,41.66,131700.0,32.046,32.0691,32.046,32.0691,131700.0
2013-11-26 14:50:00,41.65,41.66,41.64,41.65,235600.0,32.0614,32.0691,32.0537,32.0614,235600.0
2013-11-26 14:55:00,41.65,41.66,41.65,41.65,215900.0,32.0614,32.0691,32.0614,32.0614,215900.0
2013-11-26 15:00:00,41.65,41.66,41.64,41.65,113800.0,32.0614,32.0691,32.0537,32.0614,113800.0
2013-11-26 15:05:00,41.65,41.68,41.65,41.67,107000.0,32.0614,32.0845,32.0614,32.0768,107000.0
2013-11-26 15:10:00,41.68,41.7,41.67,41.67,208800.0,32.0845,32.0999,32.0768,32.0768,208800.0
2013-11-26 15:15:00,41.68,41.68,41.66,41.66,168400.0,32.0845,32.0845,32.0691,32.0691,168400.0
2013-11-26 15:20:00,41.67,41.7,41.66,41.7,210300.0,32.0768,32.0999,32.0691,32.0999,210300.0
2013-11-26 15:25:00,41.7,41.73,41.69,41.73,478000.0,32.0999,32.123,32.0922,32.123,478000.0
2013-11-26 15:30:00,41.73,41.73,41.72,41.72,172100.0,32.123,32.123,32.1153,32.1153,172100.0
2013-11-26 15:35:00,41.72,41.74,41.71,41.74,404400.0,32.1153,32.1307,32.1076,32.1307,404400.0
2013-11-26 15:40:00,41.74,41.77,41.73,41.73,1000300.0,32.1307,32.1538,32.123,32.123,1000300.0
2013-11-26 15:45:00,41.73,41.74,41.66,41.68,1104400.0,32.123,32.1307,32.0691,32.0845,1104400.0
2013-11-26 15:50:00,41.68,41.72,41.67,41.7,1519500.0,32.0845,32.1153,32.0768,32.0999,1519500.0
2013-11-26 15:55:00,41.69,41.7,41.63,41.64,3355900.0,32.0922,32.0999,32.046,32.0537,3355900.0
2013-11-27 09:30:00,41.82,41.83,41.75,41.77,1518200.0,32.1923,32.2,32.1384,32.1538,1518200.0
2013-11-27 09:35:00,41.77,41.78,41.72,41.75,481400.0,32.1538,32.1615,32.1153,32.1384,481400.0
2013-11-27 09:40:00,41.75,41.79,41.74,41.79,501900.0,32.1384,32.1692,32.1307,32.1692,501900.0
2013-11-27 09:45:00,41.79,41.83,41.77,41.82,1001300.0,32.1692,32.2,32.1538,32.1923,1001300.0
2013-11-27 09:50:00,41.82,41.84,41.79,41.8,768400.0,32.1923,32.2077,32.1692,32.1769,768400.0
2013-11-27 09:55:00,41.79,41.8,41.72,41.74,573600.0,32.1692,32.1769,32.1153,32.1307,573600.0
2013-11-27 10:00:00,41.75,41.76,41.73,41.74,545200.0,32.1384,32.1461,32.123,32.1307,545200.0
2013-11-27 10:05:00,41.73,41.73,41.68,41.69,1718700.0,32.123,32.123,32.0845,32.0922,1718700.0
2013-11-27 10:10:00,41.68,41.71,41.66,41.66,1015600.0,32.0845,32.1076,32.0691,32.0691,1015600.0
2013-11-27 10:15:00,41.66,41.76,41.65,41.75,778900.0,32.0691,32.1461,32.0614,32.1384,778900.0
2013-11-27 10:20:00,41.75,41.77,41.72,41.76,329800.0,32.1384,32.1538,32.1153,32.1461,329800.0
2013-11-27 10:25:00,41.77,41.79,41.75,41.77,250500.0,32.1538,32.1692,32.1384,32.1538,250500.0
2013-11-27 10:30:00,41.77,41.83,41.77,41.83,514300.0,32.1538,32.2,32.1538,32.2,514300.0
2013-11-27 10:35:00,41.83,41.88,41.82,41.88,869900.0,32.2,32.2384,32.1923,32.2384,869900.0
2013-11-27 10:40:00,41.88,41.93,41.87,41.92,1123200.0,32.2384,32.2769,32.2308,32.2692,1123200.0
2013-11-27 10:45:00,41.92,41.95,41.91,41.93,820500.0,32.2692,32.2923,32.2615,32.2769,820500.0
2013-11-27 10:50:00,41.94,41.94,41.88,41.91,503000.0,32.2846,32.2846,32.2384,32.2615,503000.0
2013-11-27 10:55:00,41.91,41.93,41.89,41.92,471000.0,32.2615,32.2769,32.2461,32.2692,471000.0
2013-11-27 11:00:00,41.93,41.94,41.92,41.94,327900.0,32.2769,32.2846,32.2692,32.2846,327900.0
2013-11-27 11:05:00,41.94,41.95,41.93,41.95,471500.0,32.2846,32.2923,32.2769,32.2923,471500.0
2013-11-27 11:10:00,41.95,41.97,41.94,41.95,692200.0,32.2923,32.3077,32.2846,32.2923,692200.0
2013-11-27 11:15:00,41.95,41.97,41.94,41.94,348100.0,32.2923,32.3077,32.2846,32.2846,348100.0
2013-11-27 11:20:00,41.95,41.98,41.94,41.97,275700.0,32.2923,32.3154,32.2846,32.3077,275700.0
2013-11-27 11:25:00,41.97,41.98,41.95,41.96,403600.0,32.3077,32.3154,32.2923,32.3,403600.0
2013-11-27 11:30:00,41.97,41.99,41.95,41.98,492300.0,32.3077,32.3231,32.2923,32.3154,492300.0
2013-11-27 11:35:00,41.98,42.0,41.96,41.96,495300.0,32.3154,32.3308,32.3,32.3,495300.0
2013-11-27 11:40:00,41.97,41.98,41.94,41.94,344800.0,32.3077,32.3154,32.2846,32.2846,344800.0
2013-11-27 11:45:00,41.94,41.99,41.94,41.99,465700.0,32.2846,32.3231,32.2846,32.3231,465700.0
2013-11-27 11:50:00,41.98,42.01,41.97,42.0,378300.0,32.3154,32.3385,32.3077,32.3308,378300.0
2013-11-27 11:55:00,41.99,42.0,41.96,41.97,308900.0,32.3231,32.3308,32.3,32.3077,308900.0
2013-11-27 12:00:00,41.96,41.98,41.93,41.95,378500.0,32.3,32.3154,32.2769,32.2923,378500.0
2013-11-27 12:05:00,41.96,41.96,41.92,41.94,470400.0,32.3,32.3,32.2692,32.2846,470400.0
2013-11-27 12:10:00,41.93,41.94,41.93,41.94,136500.0,32.2769,32.2846,32.2769,32.2846,136500.0
2013-11-27 12:15:00,41.94,41.94,41.91,41.93,569200.0,32.2846,32.2846,32.2615,32.2769,569200.0
2013-11-27 12:20:00,41.93,41.94,41.92,41.92,348100.0,32.2769,32.2846,32.2692,32.2692,348100.0
2013-11-27 12:25:00,41.92,41.94,41.92,41.94,322200.0,32.2692,32.2846,32.2692,32.2846,322200.0
2013-11-27 12:30:00,41.94,41.94,41.92,41.94,179000.0,32.2846,32.2846,32.2692,32.2846,179000.0
2013-11-27 12:35:00,41.94,41.95,41.92,41.94,195700.0,32.2846,32.2923,32.2692,32.2846,195700.0
2013-11-27 12:40:00,41.95,41.97,41.94,41.94,546000.0,32.2923,32.3077,32.2846,32.2846,546000.0
2013-11-27 12:45:00,41.94,41.95,41.93,41.94,138100.0,32.2846,32.2923,32.2769,32.2846,138100.0
2013-11-27 12:50:00,41.93,41.94,41.89,41.91,165100.0,32.2769,32.2846,32.2461,32.2615,165100.0
2013-11-27 12:55:00,41.91,41.91,41.85,41.86,297600.0,32.2615,32.2615,32.2154,32.2231,297600.0
2013-11-27 13:00:00,41.85,41.87,41.85,41.85,193500.0,32.2154,32.2308,32.2154,32.2154,193500.0
2013-11-27 13:05:00,41.86,41.88,41.85,41.87,176800.0,32.2231,32.2384,32.2154,32.2308,176800.0
2013-11-27 13:10:00,41.87,41.88,41.84,41.84,189800.0,32.2308,32.2384,32.2077,32.2077,189800.0
2013-11-27 13:15:00,41.85,41.86,41.79,41.79,232400.0,32.2154,32.2231,32.1692,32.1692,232400.0
2013-11-27 13:20:00,41.8,41.8,41.77,41.8,180000.0,32.1769,32.1769,32.1538,32.1769,180000.0
2013-11-27 13:25:00,41.79,41.82,41.77,41.82,168300.0,32.1692,32.1923,32.1538,32.1923,168300.0
2013-11-27 13:30:00,41.82,41.84,41.81,41.83,117700.0,32.1923,32.2077,32.1846,32.2,117700.0
2013-11-27 13:35:00,41.83,41.84,41.82,41.82,90100.0,32.2,32.2077,32.1923,32.1923,90100.0
2013-11-27 13:40:00,41.81,41.86,41.81,41.84,140800.0,32.1846,32.2231,32.1846,32.2077,140800.0
2013-11-27 13:45:00,41.84,41.87,41.83,41.85,176600.0,32.2077,32.2308,32.2,32.2154,176600.0
2013-11-27 13:50:00,41.85,41.86,41.82,41.84,145900.0,32.2154,32.2231,32.1923,32.2077,145900.0
2013-11-27 13:55:00,41.83,41.85,41.82,41.83,323800.0,32.2,32.2154,32.1923,32.2,323800.0
2013-11-27 14:00:00,41.83,41.84,41.82,41.83,445800.0,32.2,32.2077,32.1923,32.2,445800.0
2013-11-27 14:05:00,41.82,41.83,41.81,41.83,351500.0,32.1923,32.2,32.1846,32.2,351500.0
2013-11-27 14:10:00,41.83,41.85,41.82,41.85,82600.0,32.2,32.2154,32.1923,32.2154,82600.0
2013-11-27 14:15:00,41.85,41.86,41.83,41.83,163900.0,32.2154,32.2231,32.2,32.2,163900.0
2013-11-27 14:20:00,41.83,41.85,41.83,41.83,116900.0,32.2,32.2154,32.2,32.2,116900.0
2013-11-27 14:25:00,41.84,41.87,41.83,41.86,186800.0,32.2077,32.2308,32.2,32.2231,186800.0
2013-11-27 14:30:00,41.87,41.88,41.84,41.84,529800.0,32.2308,32.2384,32.2077,32.2077,529800.0
2013-11-27 14:35:00,41.85,41.87,41.83,41.84,419200.0,32.2154,32.2308,32.2,32.2077,419200.0
2013-11-27 14:40:00,41.84,41.86,41.83,41.85,72300.0,32.2077,32.2231,32.2,32.2154,72300.0
2013-11-27 14:45:00,41.86,41.87,41.85,41.86,325900.0,32.2231,32.2308,32.2154,32.2231,325900.0
2013-11-27 14:50:00,41.86,41.88,41.86,41.87,180700.0,32.2231,32.2384,32.2231,32.2308,180700.0
2013-11-27 14:55:00,41.87,41.87,41.83,41.83,293200.0,32.2308,32.2308,32.2,32.2,293200.0
2013-11-27 15:00:00,41.84,41.85,41.82,41.84,173500.0,32.2077,32.2154,32.1923,32.2077,173500.0
2013-11-27 15:05:00,41.84,41.89,41.84,41.89,101600.0,32.2077,32.2461,32.2077,32.2461,101600.0
2013-11-27 15:10:00,41.89,41.91,41.86,41.86,388200.0,32.2461,32.2615,32.2231,32.2231,388200.0
2013-11-27 15:15:00,41.86,41.87,41.84,41.87,384100.0,32.2231,32.2308,32.2077,32.2308,384100.0
2013-11-27 15:20:00,41.87,41.88,41.86,41.88,110100.0,32.2308,32.2384,32.2231,32.2384,110100.0
2013-11-27 15:25:00,41.88,41.91,41.87,41.89,565900.0,32.2384,32.2615,32.2308,32.2461,565900.0
2013-11-27 15:30:00,41.9,41.9,41.88,41.89,156300.0,32.2538,32.2538,32.2384,32.2461,156300.0
2013-11-27 15:35:00,41.89,41.9,41.87,41.87,486900.0,32.2461,32.2538,32.2308,32.2308,486900.0
2013-11-27 15:40:00,41.88,41.91,41.87,41.91,325400.0,32.2384,32.2615,32.2308,32.2615,325400.0
2013-11-27 15:45:00,41.91,41.93,41.89,41.9,802900.0,32.2615,32.2769,32.2461,32.2538,802900.0
2013-11-27 15:50:00,41.91,41.94,41.9,41.94,1209200.0,32.2615,32.2846,32.2538,32.2846,1209200.0
2013-11-27 15:55:00,41.94,41.98,41.93,41.94,4018700.0,32.2846,32.3154,32.2769,32.2846,4018700.0
2013-11-29 09:30:00,42.24,42.25,42.16,42.17,1192400.0,32.5156,32.5233,32.454,32.4617,1192400.0
2013-11-29 09:35:00,42.17,42.21,42.16,42.19,1113600.0,32.4617,32.4925,32.454,32.4771,1113600.0
2013-11-29 09:40:00,42.19,42.24,42.17,42.23,979800.0,32.4771,32.5156,32.4617,32.5079,979800.0
2013-11-29 09:45:00,42.23,42.3,42.22,42.3,883700.0,32.5079,32.5618,32.5002,32.5618,883700.0
2013-11-29 09:50:00,42.28,42.32,42.27,42.32,456200.0,32.5464,32.5772,32.5387,32.5772,456200.0
2013-11-29 09:55:00,42.32,42.32,42.3,42.31,651500.0,32.5772,32.5772,32.5618,32.5695,651500.0
2013-11-29 10:00:00,42.32,42.32,42.3,42.32,173200.0,32.5772,32.5772,32.5618,32.5772,173200.0
2013-11-29 10:05:00,42.32,42.34,42.31,42.33,360000.0,32.5772,32.5925,32.5695,32.5849,360000.0
2013-11-29 10:10:00,42.33,42.35,42.32,42.34,335400.0,32.5849,32.6002,32.5772,32.5925,335400.0
2013-11-29 10:15:00,42.35,42.36,42.34,42.36,923100.0,32.6002,32.6079,32.5925,32.6079,923100.0
2013-11-29 10:20:00,42.36,42.36,42.34,42.34,166400.0,32.6079,32.6079,32.5925,32.5925,166400.0
2013-11-29 10:25:00,42.34,42.34,42.31,42.33,672100.0,32.5925,32.5925,32.5695,32.5849,672100.0
2013-11-29 10:30:00,42.32,42.37,42.32,42.35,1172000.0,32.5772,32.6156,32.5772,32.6002,1172000.0
2013-11-29 10:35:00,42.35,42.36,42.34,42.34,276800.0,32.6002,32.6079,32.5925,32.5925,276800.0
2013-11-29 10:40:00,42.35,42.35,42.33,42.34,529800.0,32.6002,32.6002,32.5849,32.5925,529800.0
2013-11-29 10:45:00,42.34,42.34,42.28,42.29,420800.0,32.5925,32.5925,32.5464,32.5541,420800.0
2013-11-29 10:50:00,42.28,42.32,42.27,42.31,347200.0,32.5464,32.5772,32.5387,32.5695,347200.0
2013-11-29 10:55:00,42.32,42.35,42.3,42.35,378000.0,32.5772,32.6002,32.5618,32.6002,378000.0
2013-11-29 11:00:00,42.34,42.35,42.31,42.33,360500.0,32.5925,32.6002,32.5695,32.5849,360500.0
2013-11-29 11:05:00,42.33,42.36,42.33,42.36,401300.0,32.5849,32.6079,32.5849,32.6079,401300.0
2013-11-29 11:10:00,42.35,42.37,42.35,42.37,124600.0,32.6002,32.6156,32.6002,32.6156,124600.0
2013-11-29 11:15:00,42.37,42.38,42.36,42.37,193700.0,32.6156,32.6233,32.6079,32.6156,193700.0
2013-11-29 11:20:00,42.37,42.38,42.36,42.38,905500.0,32.6156,32.6233,32.6079,32.6233,905500.0
2013-11-29 11:25:00,42.38,42.4,42.36,42.37,2165300.0,32.6233,32.6387,32.6079,32.6156,2165300.0
2013-11-29 11:30:00,42.37,42.38,42.35,42.36,677500.0,32.6156,32.6233,32.6002,32.6079,677500.0
2013-11-29 11:35:00,42.37,42.39,42.35,42.39,791700.0,32.6156,32.631,32.6002,32.631,791700.0
2013-11-29 11:40:00,42.39,42.4,42.38,42.39,557100.0,32.631,32.6387,32.6233,32.631,557100.0
2013-11-29 11:45:00,42.39,42.4,42.38,42.4,481200.0,32.631,32.6387,32.6233,32.6387,481200.0
2013-11-29 11:50:00,42.4,42.42,42.4,42.42,452100.0,32.6387,32.6541,32.6387,32.6541,452100.0
2013-11-29 11:55:00,42.42,42.42,42.41,42.41,471600.0,32.6541,32.6541,32.6464,32.6464,471600.0
2013-11-29 12:00:00,42.41,42.42,42.4,42.41,564400.0,32.6464,32.6541,32.6387,32.6464,564400.0
2013-11-29 12:05:00,42.41,42.42,42.4,42.41,904600.0,32.6464,32.6541,32.6387,32.6464,904600.0
2013-11-29 12:10:00,42.41,42.44,42.41,42.43,658800.0,32.6464,32.6695,32.6464,32.6618,658800.0
2013-11-29 12:15:00,42.43,42.44,42.41,42.41,485000.0,32.6618,32.6695,32.6464,32.6464,485000.0
2013-11-29 12:20:00,42.41,42.43,42.41,42.43,288500.0,32.6464,32.6618,32.6464,32.6618,288500.0
2013-11-29 12:25:00,42.43,42.45,42.42,42.45,514300.0,32.6618,32.6772,32.6541,32.6772,514300.0
2013-11-29 12:30:00,42.45,42.46,42.44,42.45,704900.0,32.6772,32.6849,32.6695,32.6772,704900.0
2013-11-29 12:35:00,42.46,42.46,42.44,42.45,895100.0,32.6849,32.6849,32.6695,32.6772,895100.0
2013-11-29 12:40:00,42.45,42.46,42.44,42.46,879700.0,32.6772,32.6849,32.6695,32.6849,879700.0
2013-11-29 12:45:00,42.45,42.46,42.39,42.39,2334000.0,32.6772,32.6849,32.631,32.631,2334000.0
2013-11-29 12:50:00,42.39,42.45,42.34,42.45,2153500.0,32.631,32.6772,32.5925,32.6772,2153500.0
2013-11-29 12:55:00,42.44,42.46,42.33,42.34,5139000.0,32.6695,32.6849,32.5849,32.5925,5139000.0
2013-12-02 09:30:00,42.19,42.26,42.18,42.25,1290000.0,32.4771,32.531,32.4694,32.5233,1290000.0
2013-12-02 09:35:00,42.26,42.26,42.22,42.22,381200.0,32.531,32.531,32.5002,32.5002,381200.0
2013-12-02 09:40:00,42.22,42.23,42.19,42.19,634600.0,32.5002,32.5079,32.4771,32.4771,634600.0
2013-12-02 09:45:00,42.19,42.2,42.16,42.19,874900.0,32.4771,32.4848,32.454,32.4771,874900.0
2013-12-02 09:50:00,42.19,42.22,42.16,42.21,598100.0,32.4771,32.5002,32.454,32.4925,598100.0
2013-12-02 09:55:00,42.21,42.23,42.18,42.19,560400.0,32.4925,32.5079,32.4694,32.4771,560400.0
2013-12-02 10:00:00,42.19,42.19,42.15,42.17,1121400.0,32.4771,32.4771,32.4463,32.4617,1121400.0
2013-12-02 10:05:00,42.18,42.2,42.14,42.14,632000.0,32.4694,32.4848,32.4386,32.4386,632000.0
2013-12-02 10:10:00,42.15,42.17,42.08,42.1,1113500.0,32.4463,32.4617,32.3924,32.4078,1113500.0
2013-12-02 10:15:00,42.1,42.16,42.1,42.15,702800.0,32.4078,32.454,32.4078,32.4463,702800.0
2013-12-02 10:20:00,42.15,42.17,42.12,42.12,344600.0,32.4463,32.4617,32.4232,32.4232,344600.0
2013-12-02 10:25:00,42.13,42.17,42.12,42.13,322900.0,32.4309,32.4617,32.4232,32.4309,322900.0
2013-12-02 10:30:00,42.13,42.14,42.09,42.1,410300.0,32.4309,32.4386,32.4001,32.4078,410300.0
2013-12-02 10:35:00,42.1,42.11,42.08,42.09,631400.0,32.4078,32.4155,32.3924,32.4001,631400.0
2013-12-02 10:40:00,42.09,42.14,42.09,42.09,398600.0,32.4001,32.4386,32.4001,32.4001,398600.0
2013-12-02 10:45:00,42.09,42.1,42.03,42.03,1249600.0,32.4001,32.4078,32.3539,32.3539,1249600.0
2013-12-02 10:50:00,42.03,42.05,42.01,42.02,939400.0,32.3539,32.3693,32.3385,32.3462,939400.0
2013-12-02 10:55:00,42.02,42.02,41.98,42.0,1099300.0,32.3462,32.3462,32.3154,32.3308,1099300.0
2013-12-02 11:00:00,42.0,42.01,41.97,41.98,384200.0,32.3308,32.3385,32.3077,32.3154,384200.0
2013-12-02 11:05:00,41.98,41.99,41.97,41.98,224000.0,32.3154,32.3231,32.3077,32.3154,224000.0
2013-12-02 11:10:00,41.97,41.98,41.95,41.96,374300.0,32.3077,32.3154,32.2923,32.3,374300.0
2013-12-02 11:15:00,41.96,41.97,41.93,41.96,1250600.0,32.3,32.3077,32.2769,32.3,1250600.0
2013-12-02 11:20:00,41.95,41.97,41.94,41.96,338100.0,32.2923,32.3077,32.2846,32.3,338100.0
2013-12-02 11:25:00,41.96,41.98,41.94,41.96,536800.0,32.3,32.3154,32.2846,32.3,536800.0
2013-12-02 11:30:00,41.96,41.98,41.92,41.92,426500.0,32.3,32.3154,32.2692,32.2692,426500.0
2013-12-02 11:35:00,41.93,41.93,41.88,41.88,1065200.0,32.2769,32.2769,32.2384,32.2384,1065200.0
2013-12-02 11:40:00,41.88,41.89,41.87,41.89,599800.0,32.2384,32.2461,32.2308,32.2461,599800.0
2013-12-02 11:45:00,41.89,41.91,41.88,41.9,232800.0,32.2461,32.2615,32.2384,32.2538,232800.0
2013-12-02 11:50:00,41.9,41.93,41.89,41.93,405800.0,32.2538,32.2769,32.2461,32.2769,405800.0
2013-12-02 11:55:00,41.94,41.96,41.93,41.94,152200.0,32.2846,32.3,32.2769,32.2846,152200.0
2013-12-02 12:00:00,41.93,41.94,41.92,41.93,96500.0,32.2769,32.2846,32.2692,32.2769,96500.0
2013-12-02 12:05:00,41.93,41.94,41.92,41.94,544200.0,32.2769,32.2846,32.2692,32.2846,544200.0
2013-12-02 12:10:00,41.94,41.94,41.93,41.94,209500.0,32.2846,32.2846,32.2769,32.2846,209500.0
2013-12-02 12:15:00,41.94,41.96,41.93,41.96,229900.0,32.2846,32.3,32.2769,32.3,229900.0
2013-12-02 12:20:00,41.96,41.97,41.94,41.97,199800.0,32.3,32.3077,32.2846,32.3077,199800.0
2013-12-02 12:25:00,41.97,41.97,41.95,41.96,397600.0,32.3077,32.3077,32.2923,32.3,397600.0
2013-12-02 12:30:00,41.96,41.96,41.94,41.94,331900.0,32.3,32.3,32.2846,32.2846,331900.0
2013-12-02 12:35:00,41.95,41.95,41.93,41.93,190300.0,32.2923,32.2923,32.2769,32.2769,190300.0
2013-12-02 12:40:00,41.93,41.93,41.92,41.92,184800.0,32.2769,32.2769,32.2692,32.2692,184800.0
2013-12-02 12:45:00,41.93,41.93,41.89,41.91,604000.0,32.2769,32.2769,32.2461,32.2615,604000.0
2013-12-02 12:50:00,41.91,41.93,41.9,41.9,433700.0,32.2615,32.2769,32.2538,32.2538,433700.0
2013-12-02 12:55:00,41.9,41.9,41.86,41.86,405800.0,32.2538,32.2538,32.2231,32.2231,405800.0
2013-12-02 13:00:00,41.87,41.87,41.85,41.86,419200.0,32.2308,32.2308,32.2154,32.2231,419200.0
2013-12-02 13:05:00,41.86,41.86,41.84,41.84,328800.0,32.2231,32.2231,32.2077,32.2077,328800.0
2013-12-02 13:10:00,41.84,41.84,41.8,41.8,707800.0,32.2077,32.2077,32.1769,32.1769,707800.0
2013-12-02 13:15:00,41.81,41.81,41.78,41.79,373300.0,32.1846,32.1846,32.1615,32.1692,373300.0
2013-12-02 13:20:00,41.79,41.81,41.79,41.8,367400.0,32.1692,32.1846,32.1692,32.1769,367400.0
2013-12-02 13:25:00,41.8,41.8,41.79,41.79,527200.0,32.1769,32.1769,32.1692,32.1692,527200.0
2013-12-02 13:30:00,41.79,41.8,41.76,41.76,600800.0,32.1692,32.1769,32.1461,32.1461,600800.0
2013-12-02 13:35:00,41.77,41.77,41.74,41.74,1122600.0,32.1538,32.1538,32.1307,32.1307,1122600.0
2013-12-02 13:40:00,41.75,41.75,41.72,41.72,654500.0,32.1384,32.1384,32.1153,32.1153,654500.0
2013-12-02 13:45:00,41.72,41.72,41.68,41.68,1369700.0,32.1153,32.1153,32.0845,32.0845,1369700.0
2013-12-02 13:50:00,41.68,41.7,41.67,41.69,1103500.0,32.0845,32.0999,32.0768,32.0922,1103500.0
2013-12-02 13:55:00,41.7,41.72,41.69,41.71,569800.0,32.0999,32.1153,32.0922,32.1076,569800.0
2013-12-02 14:00:00,41.72,41.72,41.67,41.68,382600.0,32.1153,32.1153,32.0768,32.0845,382600.0
2013-12-02 14:05:00,41.68,41.68,41.63,41.64,658500.0,32.0845,32.0845,32.046,32.0537,658500.0
2013-12-02 14:10:00,41.64,41.64,41.61,41.63,1041400.0,32.0537,32.0537,32.0306,32.046,1041400.0
2013-12-02 14:15:00,41.63,41.63,41.6,41.62,849200.0,32.046,32.046,32.0229,32.0383,849200.0
2013-12-02 14:20:00,41.62,41.65,41.59,41.64,968900.0,32.0383,32.0614,32.0152,32.0537,968900.0
2013-12-02 14:25:00,41.64,41.64,41.62,41.64,212700.0,32.0537,32.0537,32.0383,32.0537,212700.0
2013-12-02 14:30:00,41.63,41.65,41.61,41.61,185400.0,32.046,32.0614,32.0306,32.0306,185400.0
2013-12-02 14:35:00,41.61,41.62,41.59,41.59,390100.0,32.0306,32.0383,32.0152,32.0152,390100.0
2013-12-02 14:40:00,41.6,41.6,41.58,41.58,608400.0,32.0229,32.0229,32.0075,32.0075,608400.0
2013-12-02 14:45:00,41.59,41.61,41.57,41.61,617300.0,32.0152,32.0306,31.9998,32.0306,617300.0
2013-12-02 14:50:00,41.61,41.62,41.6,41.62,563100.0,32.0306,32.0383,32.0229,32.0383,563100.0
2013-12-02 14:55:00,41.62,41.63,41.6,41.6,530300.0,32.0383,32.046,32.0229,32.0229,530300.0
2013-12-02 15:00:00,41.6,41.61,41.59,41.59,522500.0,32.0229,32.0306,32.0152,32.0152,522500.0
2013-12-02 15:05:00,41.59,41.61,41.59,41.6,392000.0,32.0152,32.0306,32.0152,32.0229,392000.0
2013-12-02 15:10:00,41.6,41.61,41.59,41.59,668800.0,32.0229,32.0306,32.0152,32.0152,668800.0
2013-12-02 15:15:00,41.59,41.61,41.59,41.61,332900.0,32.0152,32.0306,32.0152,32.0306,332900.0
2013-12-02 15:20:00,41.6,41.61,41.6,41.6,347700.0,32.0229,32.0306,32.0229,32.0229,347700.0
2013-12-02 15:25:00,41.61,41.61,41.5,41.5,1189000.0,32.0306,32.0306,31.9459,31.9459,1189000.0
2013-12-02 15:30:00,41.5,41.51,41.44,41.49,2670400.0,31.9459,31.9536,31.8997,31.9382,2670400.0
2013-12-02 15:35:00,41.5,41.5,41.46,41.48,1192700.0,31.9459,31.9459,31.9151,31.9305,1192700.0
2013-12-02 15:40:00,41.48,41.5,41.46,41.48,1604800.0,31.9305,31.9459,31.9151,31.9305,1604800.0
2013-12-02 15:45:00,41.48,41.48,41.45,41.47,2453400.0,31.9305,31.9305,31.9074,31.9228,2453400.0
2013-12-02 15:50:00,41.47,41.47,41.38,41.43,3241300.0,31.9228,31.9228,31.8536,31.892,3241300.0
2013-12-02 15:55:00,41.42,41.49,41.4,41.47,6179400.0,31.8843,31.9382,31.869,31.9228,6179400.0
2013-12-03 09:30:00,41.3,41.37,41.3,41.36,1970200.0,31.792,31.8459,31.792,31.8382,1970200.0
2013-12-03 09:35:00,41.36,41.39,41.36,41.37,966400.0,31.8382,31.8613,31.8382,31.8459,966400.0
2013-12-03 09:40:00,41.38,41.43,41.36,41.42,1822800.0,31.8536,31.892,31.8382,31.8843,1822800.0
2013-12-03 09:45:00,41.42,41.44,41.39,41.43,1399500.0,31.8843,31.8997,31.8613,31.892,1399500.0
2013-12-03 09:50:00,41.43,41.51,41.42,41.48,1375800.0,31.892,31.9536,31.8843,31.9305,1375800.0
2013-12-03 09:55:00,41.48,41.55,41.47,41.55,3074300.0,31.9305,31.9844,31.9228,31.9844,3074300.0
2013-12-03 10:00:00,41.54,41.57,41.47,41.48,1154400.0,31.9767,31.9998,31.9228,31.9305,1154400.0
2013-12-03 10:05:00,41.48,41.56,41.48,41.54,1417500.0,31.9305,31.9921,31.9305,31.9767,1417500.0
2013-12-03 10:10:00,41.55,41.58,41.53,41.53,1708600.0,31.9844,32.0075,31.969,31.969,1708600.0
2013-12-03 10:15:00,41.53,41.57,41.53,41.56,946700.0,31.969,31.9998,31.969,31.9921,946700.0
2013-12-03 10:20:00,41.56,41.62,41.56,41.59,1294800.0,31.9921,32.0383,31.9921,32.0152,1294800.0
2013-12-03 10:25:00,41.59,41.59,41.52,41.53,1096400.0,32.0152,32.0152,31.9613,31.969,1096400.0
2013-12-03 10:30:00,41.52,41.55,41.52,41.54,670100.0,31.9613,31.9844,31.9613,31.9767,670100.0
2013-12-03 10:35:00,41.54,41.57,41.53,41.55,1151900.0,31.9767,31.9998,31.969,31.9844,1151900.0
2013-12-03 10:40:00,41.56,41.57,41.54,41.56,447200.0,31.9921,31.9998,31.9767,31.9921,447200.0
2013-12-03 10:45:00,41.55,41.59,41.55,41.58,744500.0,31.9844,32.0152,31.9844,32.0075,744500.0
2013-12-03 10:50:00,41.58,41.58,41.49,41.52,810800.0,32.0075,32.0075,31.9382,31.9613,810800.0
2013-12-03 10:55:00,41.51,41.52,41.48,41.48,420600.0,31.9536,31.9613,31.9305,31.9305,420600.0
2013-12-03 11:00:00,41.48,41.48,41.42,41.44,2510900.0,31.9305,31.9305,31.8843,31.8997,2510900.0
2013-12-03 11:05:00,41.44,41.46,41.43,41.44,745400.0,31.8997,31.9151,31.892,31.8997,745400.0
2013-12-03 11:10:00,41.44,41.47,41.43,41.44,1579300.0,31.8997,31.9228,31.892,31.8997,1579300.0
2013-12-03 11:15:00,41.44,41.44,41.32,41.34,3105700.0,31.8997,31.8997,31.8074,31.8228,3105700.0
2013-12-03 11:20:00,41.34,41.36,41.31,41.32,1418600.0,31.8228,31.8382,31.7997,31.8074,1418600.0
2013-12-03 11:25:00,41.32,41.32,41.21,41.22,4067000.0,31.8074,31.8074,31.7227,31.7304,4067000.0
2013-12-03 11:30:00,41.22,41.24,41.19,41.22,2900900.0,31.7304,31.7458,31.7073,31.7304,2900900.0
2013-12-03 11:35:00,41.22,41.23,41.19,41.2,2134400.0,31.7304,31.7381,31.7073,31.715,2134400.0
2013-12-03 11:40:00,41.2,41.2,41.15,41.16,1495800.0,31.715,31.715,31.6765,31.6842,1495800.0
2013-12-03 11:45:00,41.16,41.16,41.12,41.13,1606900.0,31.6842,31.6842,31.6534,31.6611,1606900.0
2013-12-03 11:50:00,41.13,41.19,41.13,41.15,1074100.0,31.6611,31.7073,31.6611,31.6765,1074100.0
2013-12-03 11:55:00,41.15,41.27,41.15,41.25,1310200.0,31.6765,31.7689,31.6765,31.7535,1310200.0
2013-12-03 12:00:00,41.25,41.26,41.21,41.25,585300.0,31.7535,31.7612,31.7227,31.7535,585300.0
2013-12-03 12:05:00,41.25,41.28,41.24,41.27,802000.0,31.7535,31.7766,31.7458,31.7689,802000.0
2013-12-03 12:10:00,41.26,41.3,41.25,41.3,788300.0,31.7612,31.792,31.7535,31.792,788300.0
2013-12-03 12:15:00,41.3,41.3,41.23,41.25,310700.0,31.792,31.792,31.7381,31.7535,310700.0
2013-12-03 12:20:00,41.24,41.28,41.24,41.27,377600.0,31.7458,31.7766,31.7458,31.7689,377600.0
2013-12-03 12:25:00,41.27,41.27,41.2,41.2,1682700.0,31.7689,31.7689,31.715,31.715,1682700.0
2013-12-03 12:30:00,41.2,41.22,41.18,41.21,975100.0,31.715,31.7304,31.6996,31.7227,975100.0
2013-12-03 12:35:00,41.21,41.25,41.21,41.23,388700.0,31.7227,31.7535,31.7227,31.7381,388700.0
2013-12-03 12:40:00,41.24,41.25,41.22,41.24,323100.0,31.7458,31.7535,31.7304,31.7458,323100.0
2013-12-03 12:45:00,41.25,41.25,41.21,41.22,344600.0,31.7535,31.7535,31.7227,31.7304,344600.0
2013-12-03 12:50:00,41.22,41.24,41.22,41.23,406900.0,31.7304,31.7458,31.7304,31.7381,406900.0
2013-12-03 12:55:00,41.23,41.24,41.19,41.2,1562800.0,31.7381,31.7458,31.7073,31.715,1562800.0
2013-12-03 13:00:00,41.2,41.2,41.14,41.15,1086000.0,31.715,31.715,31.6688,31.6765,1086000.0
2013-12-03 13:05:00,41.14,41.18,41.14,41.18,478600.0,31.6688,31.6996,31.6688,31.6996,478600.0
2013-12-03 13:10:00,41.17,41.18,41.13,41.13,567200.0,31.6919,31.6996,31.6611,31.6611,567200.0
2013-12-03 13:15:00,41.14,41.14,41.09,41.13,749200.0,31.6688,31.6688,31.6303,31.6611,749200.0
2013-12-03 13:20:00,41.13,41.14,41.11,41.11,357600.0,31.6611,31.6688,31.6457,31.6457,357600.0
2013-12-03 13:25:00,41.11,41.12,41.06,41.08,1112400.0,31.6457,31.6534,31.6072,31.6226,1112400.0
2013-12-03 13:30:00,41.09,41.15,41.08,41.14,1623900.0,31.6303,31.6765,31.6226,31.6688,1623900.0
2013-12-03 13:35:00,41.13,41.16,41.11,41.15,586100.0,31.6611,31.6842,31.6457,31.6765,586100.0
2013-12-03 13:40:00,41.15,41.16,41.12,41.12,584500.0,31.6765,31.6842,31.6534,31.6534,584500.0
2013-12-03 13:45:00,41.13,41.15,41.13,41.15,168800.0,31.6611,31.6765,31.6611,31.6765,168800.0
2013-12-03 13:50:00,41.15,41.15,41.11,41.12,635500.0,31.6765,31.6765,31.6457,31.6534,635500.0
2013-12-03 13:55:00,41.11,41.12,41.08,41.08,867900.0,31.6457,31.6534,31.6226,31.6226,867900.0
2013-12-03 14:00:00,41.09,41.13,41.08,41.09,1390200.0,31.6303,31.6611,31.6226,31.6303,1390200.0
2013-12-03 14:05:00,41.09,41.1,41.08,41.08,1101600.0,31.6303,31.638,31.6226,31.6226,1101600.0
2013-12-03 14:10:00,41.09,41.12,41.08,41.11,542000.0,31.6303,31.6534,31.6226,31.6457,542000.0
2013-12-03 14:15:00,41.11,41.11,41.03,41.03,3073400.0,31.6457,31.6457,31.5841,31.5841,3073400.0
2013-12-03 14:20:00,41.03,41.06,41.03,41.05,1282500.0,31.5841,31.6072,31.5841,31.5995,1282500.0
2013-12-03 14:25:00,41.05,41.11,41.05,41.1,966200.0,31.5995,31.6457,31.5995,31.638,966200.0
2013-12-03 14:30:00,41.1,41.13,41.08,41.12,384700.0,31.638,31.6611,31.6226,31.6534,384700.0
2013-12-03 14:35:00,41.12,41.18,41.11,41.18,812600.0,31.6534,31.6996,31.6457,31.6996,812600.0
2013-12-03 14:40:00,41.17,41.2,41.17,41.2,466700.0,31.6919,31.715,31.6919,31.715,466700.0
2013-12-03 14:45:00,41.2,41.21,41.18,41.2,813800.0,31.715,31.7227,31.6996,31.715,813800.0
2013-12-03 14:50:00,41.2,41.25,41.19,41.24,968000.0,31.715,31.7535,31.7073,31.7458,968000.0
2013-12-03 14:55:00,41.24,41.25,41.22,41.23,193000.0,31.7458,31.7535,31.7304,31.7381,193000.0
2013-12-03 15:00:00,41.23,41.23,41.16,41.17,511700.0,31.7381,31.7381,31.6842,31.6919,511700.0
2013-12-03 15:05:00,41.17,41.22,41.17,41.19,348300.0,31.6919,31.7304,31.6919,31.7073,348300.0
2013-12-03 15:10:00,41.2,41.22,41.18,41.19,1060300.0,31.715,31.7304,31.6996,31.7073,1060300.0
2013-12-03 15:15:00,41.19,41.22,41.18,41.21,728800.0,31.7073,31.7304,31.6996,31.7227,728800.0
2013-12-03 15:20:00,41.21,41.23,41.18,41.18,739900.0,31.7227,31.7381,31.6996,31.6996,739900.0
2013-12-03 15:25:00,41.18,41.22,41.17,41.2,4948100.0,31.6996,31.7304,31.6919,31.715,4948100.0
2013-12-03 15:30:00,41.2,41.24,41.19,41.23,1204200.0,31.715,31.7458,31.7073,31.7381,1204200.0
2013-12-03 15:35:00,41.23,41.27,41.23,41.25,1021400.0,31.7381,31.7689,31.7381,31.7535,1021400.0
2013-12-03 15:40:00,41.25,41.25,41.23,41.24,736100.0,31.7535,31.7535,31.7381,31.7458,736100.0
2013-12-03 15:45:00,41.25,41.3,41.23,41.29,1857500.0,31.7535,31.792,31.7381,31.7843,1857500.0
2013-12-03 15:50:00,41.29,41.3,41.25,41.26,2638500.0,31.7843,31.792,31.7535,31.7612,2638500.0
2013-12-03 15:55:00,41.26,41.31,41.26,41.3,5889500.0,31.7612,31.7997,31.7612,31.792,5889500.0
2013-12-04 09:30:00,41.06,41.11,40.96,40.97,3176900.0,31.6072,31.6457,31.5303,31.5379,3176900.0
2013-12-04 09:35:00,40.97,41.05,40.96,41.05,992600.0,31.5379,31.5995,31.5303,31.5995,992600.0
2013-12-04 09:40:00,41.05,41.06,41.02,41.04,778700.0,31.5995,31.6072,31.5764,31.5918,778700.0
2013-12-04 09:45:00,41.04,41.06,41.02,41.05,367200.0,31.5918,31.6072,31.5764,31.5995,367200.0
2013-12-04 09:50:00,41.05,41.05,41.01,41.03,710800.0,31.5995,31.5995,31.5687,31.5841,710800.0
2013-12-04 09:55:00,41.03,41.09,41.02,41.07,689400.0,31.5841,31.6303,31.5764,31.6149,689400.0
2013-12-04 10:00:00,41.07,41.26,41.05,41.26,3274600.0,31.6149,31.7612,31.5995,31.7612,3274600.0
2013-12-04 10:05:00,41.26,41.33,41.25,41.29,1656500.0,31.7612,31.8151,31.7535,31.7843,1656500.0
2013-12-04 10:10:00,41.3,41.37,41.29,41.37,1637100.0,31.792,31.8459,31.7843,31.8459,1637100.0
2013-12-04 10:15:00,41.37,41.38,41.32,41.32,1443700.0,31.8459,31.8536,31.8074,31.8074,1443700.0
2013-12-04 10:20:00,41.32,41.38,41.31,41.34,1627900.0,31.8074,31.8536,31.7997,31.8228,1627900.0
2013-12-04 10:25:00,41.34,41.36,41.32,41.33,388300.0,31.8228,31.8382,31.8074,31.8151,388300.0
2013-12-04 10:30:00,41.32,41.34,41.28,41.28,623600.0,31.8074,31.8228,31.7766,31.7766,623600.0
2013-12-04 10:35:00,41.28,41.31,41.24,41.25,659400.0,31.7766,31.7997,31.7458,31.7535,659400.0
2013-12-04 10:40:00,41.25,41.28,41.23,41.24,466400.0,31.7535,31.7766,31.7381,31.7458,466400.0
2013-12-04 10:45:00,41.23,41.27,41.23,41.27,764300.0,31.7381,31.7689,31.7381,31.7689,764300.0
2013-12-04 10:50:00,41.26,41.28,41.23,41.25,233600.0,31.7612,31.7766,31.7381,31.7535,233600.0
2013-12-04 10:55:00,41.26,41.3,41.25,41.3,485400.0,31.7612,31.792,31.7535,31.792,485400.0
2013-12-04 11:00:00,41.29,41.29,41.25,41.26,424900.0,31.7843,31.7843,31.7535,31.7612,424900.0
2013-12-04 11:05:00,41.25,41.27,41.23,41.24,385900.0,31.7535,31.7689,31.7381,31.7458,385900.0
2013-12-04 11:10:00,41.25,41.25,41.23,41.23,277600.0,31.7535,31.7535,31.7381,31.7381,277600.0
2013-12-04 11:15:00,41.23,41.23,41.2,41.21,441600.0,31.7381,31.7381,31.715,31.7227,441600.0
2013-12-04 11:20:00,41.21,41.22,41.17,41.19,512000.0,31.7227,31.7304,31.6919,31.7073,512000.0
2013-12-04 11:25:00,41.18,41.2,41.13,41.14,411600.0,31.6996,31.715,31.6611,31.6688,411600.0
2013-12-04 11:30:00,41.14,41.17,41.13,41.13,332800.0,31.6688,31.6919,31.6611,31.6611,332800.0
2013-12-04 11:35:00,41.13,41.17,41.13,41.16,445000.0,31.6611,31.6919,31.6611,31.6842,445000.0
2013-12-04 11:40:00,41.15,41.18,41.12,41.18,377600.0,31.6765,31.6996,31.6534,31.6996,377600.0
2013-12-04 11:45:00,41.18,41.18,41.13,41.13,556600.0,31.6996,31.6996,31.6611,31.6611,556600.0
2013-12-04 11:50:00,41.13,41.16,41.12,41.15,176100.0,31.6611,31.6842,31.6534,31.6765,176100.0
2013-12-04 11:55:00,41.15,41.16,41.13,41.13,160600.0,31.6765,31.6842,31.6611,31.6611,160600.0
2013-12-04 12:00:00,41.13,41.14,41.05,41.08,518600.0,31.6611,31.6688,31.5995,31.6226,518600.0
2013-12-04 12:05:00,41.07,41.08,41.05,41.07,171600.0,31.6149,31.6226,31.5995,31.6149,171600.0
2013-12-04 12:10:00,41.06,41.08,41.01,41.03,263200.0,31.6072,31.6226,31.5687,31.5841,263200.0
2013-12-04 12:15:00,41.03,41.05,41.01,41.05,258900.0,31.5841,31.5995,31.5687,31.5995,258900.0
2013-12-04 12:20:00,41.05,41.08,41.03,41.06,394600.0,31.5995,31.6226,31.5841,31.6072,394600.0
2013-12-04 12:25:00,41.06,41.07,41.04,41.06,257600.0,31.6072,31.6149,31.5918,31.6072,257600.0
2013-12-04 12:30:00,41.07,41.12,41.06,41.12,298000.0,31.6149,31.6534,31.6072,31.6534,298000.0
2013-12-04 12:35:00,41.12,41.12,41.09,41.11,250000.0,31.6534,31.6534,31.6303,31.6457,250000.0
2013-12-04 12:40:00,41.1,41.12,41.08,41.09,165700.0,31.638,31.6534,31.6226,31.6303,165700.0
2013-12-04 12:45:00,41.1,41.15,41.09,41.09,194400.0,31.638,31.6765,31.6303,31.6303,194400.0
2013-12-04 12:50:00,41.1,41.13,41.09,41.12,208200.0,31.638,31.6611,31.6303,31.6534,208200.0
2013-12-04 12:55:00,41.13,41.15,41.12,41.13,154900.0,31.6611,31.6765,31.6534,31.6611,154900.0
2013-12-04 13:00:00,41.13,41.18,41.13,41.14,330700.0,31.6611,31.6996,31.6611,31.6688,330700.0
2013-12-04 13:05:00,41.15,41.16,41.08,41.1,336000.0,31.6765,31.6842,31.6226,31.638,336000.0
2013-12-04 13:10:00,41.1,41.11,41.05,41.07,605500.0,31.638,31.6457,31.5995,31.6149,605500.0
2013-12-04 13:15:00,41.07,41.07,41.0,41.02,352200.0,31.6149,31.6149,31.561,31.5764,352200.0
2013-12-04 13:20:00,41.02,41.04,40.96,40.98,472800.0,31.5764,31.5918,31.5303,31.5456,472800.0
2013-12-04 13:25:00,40.98,40.98,40.93,40.93,438400.0,31.5456,31.5456,31.5072,31.5072,438400.0
2013-12-04 13:30:00,40.93,40.94,40.84,40.9,963300.0,31.5072,31.5149,31.4379,31.4841,963300.0
2013-12-04 13:35:00,40.9,40.97,40.89,40.97,370800.0,31.4841,31.5379,31.4764,31.5379,370800.0
2013-12-04 13:40:00,40.96,40.96,40.93,40.95,551200.0,31.5303,31.5303,31.5072,31.5226,551200.0
2013-12-04 13:45:00,40.95,41.02,40.94,40.99,458700.0,31.5226,31.5764,31.5149,31.5533,458700.0
2013-12-04 13:50:00,40.98,40.99,40.95,40.99,218800.0,31.5456,31.5533,31.5226,31.5533,218800.0
2013-12-04 13:55:00,40.98,41.0,40.95,40.98,373900.0,31.5456,31.561,31.5226,31.5456,373900.0
2013-12-04 14:00:00,40.98,41.03,40.95,41.0,433000.0,31.5456,31.5841,31.5226,31.561,433000.0
2013-12-04 14:05:00,41.01,41.03,40.99,41.0,305200.0,31.5687,31.5841,31.5533,31.561,305200.0
2013-12-04 14:10:00,41.01,41.12,41.01,41.07,542800.0,31.5687,31.6534,31.5687,31.6149,542800.0
2013-12-04 14:15:00,41.08,41.1,41.03,41.08,406500.0,31.6226,31.638,31.5841,31.6226,406500.0
2013-12-04 14:20:00,41.08,41.09,41.04,41.05,229700.0,31.6226,31.6303,31.5918,31.5995,229700.0
2013-12-04 14:25:00,41.05,41.09,41.03,41.05,338600.0,31.5995,31.6303,31.5841,31.5995,338600.0
2013-12-04 14:30:00,41.05,41.1,41.05,41.08,167800.0,31.5995,31.638,31.5995,31.6226,167800.0
2013-12-04 14:35:00,41.08,41.12,41.07,41.11,705500.0,31.6226,31.6534,31.6149,31.6457,705500.0
2013-12-04 14:40:00,41.11,41.16,41.11,41.16,576000.0,31.6457,31.6842,31.6457,31.6842,576000.0
2013-12-04 14:45:00,41.15,41.19,41.14,41.16,242400.0,31.6765,31.7073,31.6688,31.6842,242400.0
2013-12-04 14:50:00,41.16,41.17,41.16,41.16,151800.0,31.6842,31.6919,31.6842,31.6842,151800.0
2013-12-04 14:55:00,41.17,41.18,41.15,41.17,220600.0,31.6919,31.6996,31.6765,31.6919,220600.0
2013-12-04 15:00:00,41.17,41.19,41.13,41.13,229300.0,31.6919,31.7073,31.6611,31.6611,229300.0
2013-12-04 15:05:00,41.13,41.18,41.1,41.15,1484500.0,31.6611,31.6996,31.638,31.6765,1484500.0
2013-12-04 15:10:00,41.15,41.17,41.13,41.16,274900.0,31.6765,31.6919,31.6611,31.6842,274900.0
2013-12-04 15:15:00,41.16,41.26,41.16,41.26,880700.0,31.6842,31.7612,31.6842,31.7612,880700.0
2013-12-04 15:20:00,41.26,41.27,41.21,41.23,456400.0,31.7612,31.7689,31.7227,31.7381,456400.0
2013-12-04 15:25:00,41.23,41.26,41.21,41.26,442600.0,31.7381,31.7612,31.7227,31.7612,442600.0
2013-12-04 15:30:00,41.25,41.34,41.22,41.33,773800.0,31.7535,31.8228,31.7304,31.8151,773800.0
2013-12-04 15:35:00,41.33,41.36,41.31,41.33,493500.0,31.8151,31.8382,31.7997,31.8151,493500.0
2013-12-04 15:40:00,41.32,41.37,41.32,41.33,767000.0,31.8074,31.8459,31.8074,31.8151,767000.0
2013-12-04 15:45:00,41.33,41.34,41.26,41.32,1328800.0,31.8151,31.8228,31.7612,31.8074,1328800.0
2013-12-04 15:50:00,41.31,41.33,41.26,41.27,1254200.0,31.7997,31.8151,31.7612,31.7689,1254200.0
2013-12-04 15:55:00,41.27,41.31,41.22,41.29,5284400.0,31.7689,31.7997,31.7304,31.7843,5284400.0
2013-12-05 09:30:00,41.14,41.18,41.07,41.17,737200.0,31.6688,31.6996,31.6149,31.6919,737200.0
2013-12-05 09:35:00,41.17,41.24,41.14,41.22,1076300.0,31.6919,31.7458,31.6688,31.7304,1076300.0
2013-12-05 09:40:00,41.22,41.24,41.16,41.23,806900.0,31.7304,31.7458,31.6842,31.7381,806900.0
2013-12-05 09:45:00,41.23,41.27,41.2,41.26,773100.0,31.7381,31.7689,31.715,31.7612,773100.0
2013-12-05 09:50:00,41.26,41.27,41.2,41.27,835500.0,31.7612,31.7689,31.715,31.7689,835500.0
2013-12-05 09:55:00,41.27,41.29,41.25,41.26,272800.0,31.7689,31.7843,31.7535,31.7612,272800.0
2013-12-05 10:00:00,41.26,41.36,41.25,41.34,1170900.0,31.7612,31.8382,31.7535,31.8228,1170900.0
2013-12-05 10:05:00,41.34,41.4,41.32,41.39,436100.0,31.8228,31.869,31.8074,31.8613,436100.0
2013-12-05 10:10:00,41.39,41.41,41.36,41.38,519200.0,31.8613,31.8767,31.8382,31.8536,519200.0
2013-12-05 10:15:00,41.38,41.38,41.33,41.36,335700.0,31.8536,31.8536,31.8151,31.8382,335700.0
2013-12-05 10:20:00,41.36,41.37,41.27,41.28,518200.0,31.8382,31.8459,31.7689,31.7766,518200.0
2013-12-05 10:25:00,41.27,41.32,41.25,41.3,824700.0,31.7689,31.8074,31.7535,31.792,824700.0
2013-12-05 10:30:00,41.3,41.34,41.27,41.29,463500.0,31.792,31.8228,31.7689,31.7843,463500.0
2013-12-05 10:35:00,41.3,41.35,41.29,41.34,266500.0,31.792,31.8305,31.7843,31.8228,266500.0
2013-12-05 10:40:00,41.34,41.34,41.27,41.28,524500.0,31.8228,31.8228,31.7689,31.7766,524500.0
2013-12-05 10:45:00,41.28,41.28,41.22,41.28,663100.0,31.7766,31.7766,31.7304,31.7766,663100.0
2013-12-05 10:50:00,41.28,41.34,41.27,41.34,585400.0,31.7766,31.8228,31.7689,31.8228,585400.0
2013-12-05 10:55:00,41.34,41.34,41.3,41.31,507000.0,31.8228,31.8228,31.792,31.7997,507000.0
2013-12-05 11:00:00,41.31,41.34,41.27,41.32,1006300.0,31.7997,31.8228,31.7689,31.8074,1006300.0
2013-12-05 11:05:00,41.32,41.32,41.28,41.28,545700.0,31.8074,31.8074,31.7766,31.7766,545700.0
2013-12-05 11:10:00,41.29,41.31,41.28,41.29,474700.0,31.7843,31.7997,31.7766,31.7843,474700.0
2013-12-05 11:15:00,41.29,41.31,41.28,41.29,494100.0,31.7843,31.7997,31.7766,31.7843,494100.0
2013-12-05 11:20:00,41.29,41.3,41.27,41.27,488100.0,31.7843,31.792,31.7689,31.7689,488100.0
2013-12-05 11:25:00,41.28,41.28,41.2,41.2,750600.0,31.7766,31.7766,31.715,31.715,750600.0
2013-12-05 11:30:00,41.2,41.22,41.19,41.21,779100.0,31.715,31.7304,31.7073,31.7227,779100.0
2013-12-05 11:35:00,41.21,41.24,41.19,41.22,649900.0,31.7227,31.7458,31.7073,31.7304,649900.0
2013-12-05 11:40:00,41.23,41.28,41.21,41.27,555200.0,31.7381,31.7766,31.7227,31.7689,555200.0
2013-12-05 11:45:00,41.27,41.27,41.23,41.23,180300.0,31.7689,31.7689,31.7381,31.7381,180300.0
2013-12-05 11:50:00,41.24,41.28,41.24,41.26,410000.0,31.7458,31.7766,31.7458,31.7612,410000.0
2013-12-05 11:55:00,41.26,41.27,41.23,41.26,162400.0,31.7612,31.7689,31.7381,31.7612,162400.0
2013-12-05 12:00:00,41.26,41.33,41.26,41.33,199600.0,31.7612,31.8151,31.7612,31.8151,199600.0
2013-12-05 12:05:00,41.33,41.33,41.29,41.29,404100.0,31.8151,31.8151,31.7843,31.7843,404100.0
2013-12-05 12:10:00,41.3,41.34,41.29,41.34,259200.0,31.792,31.8228,31.7843,31.8228,259200.0
2013-12-05 12:15:00,41.33,41.33,41.29,41.29,162700.0,31.8151,31.8151,31.7843,31.7843,162700.0
2013-12-05 12:20:00,41.29,41.32,41.29,41.29,134600.0,31.7843,31.8074,31.7843,31.7843,134600.0
2013-12-05 12:25:00,41.29,41.31,41.28,41.28,197000.0,31.7843,31.7997,31.7766,31.7766,197000.0
2013-12-05 12:30:00,41.28,41.29,41.25,41.25,251600.0,31.7766,31.7843,31.7535,31.7535,251600.0
2013-12-05 12:35:00,41.25,41.27,41.24,41.26,221900.0,31.7535,31.7689,31.7458,31.7612,221900.0
2013-12-05 12:40:00,41.25,41.27,41.25,41.25,193500.0,31.7535,31.7689,31.7535,31.7535,193500.0
2013-12-05 12:45:00,41.26,41.26,41.24,41.24,211000.0,31.7612,31.7612,31.7458,31.7458,211000.0
2013-12-05 12:50:00,41.24,41.26,41.24,41.24,138800.0,31.7458,31.7612,31.7458,31.7458,138800.0
2013-12-05 12:55:00,41.24,41.27,41.24,41.24,245500.0,31.7458,31.7689,31.7458,31.7458,245500.0
2013-12-05 13:00:00,41.24,41.26,41.23,41.23,208200.0,31.7458,31.7612,31.7381,31.7381,208200.0
2013-12-05 13:05:00,41.23,41.29,41.23,41.28,553100.0,31.7381,31.7843,31.7381,31.7766,553100.0
2013-12-05 13:10:00,41.27,41.28,41.26,41.26,96600.0,31.7689,31.7766,31.7612,31.7612,96600.0
2013-12-05 13:15:00,41.26,41.26,41.22,41.23,234400.0,31.7612,31.7612,31.7304,31.7381,234400.0
2013-12-05 13:20:00,41.23,41.24,41.19,41.19,273500.0,31.7381,31.7458,31.7073,31.7073,273500.0
2013-12-05 13:25:00,41.19,41.21,41.18,41.2,245200.0,31.7073,31.7227,31.6996,31.715,245200.0
2013-12-05 13:30:00,41.2,41.21,41.19,41.19,116600.0,31.715,31.7227,31.7073,31.7073,116600.0
2013-12-05 13:35:00,41.19,41.26,41.19,41.24,303800.0,31.7073,31.7612,31.7073,31.7458,303800.0
2013-12-05 13:40:00,41.24,41.25,41.21,41.23,210900.0,31.7458,31.7535,31.7227,31.7381,210900.0
2013-12-05 13:45:00,41.23,41.23,41.18,41.2,564400.0,31.7381,31.7381,31.6996,31.715,564400.0
2013-12-05 13:50:00,41.2,41.21,41.17,41.21,232600.0,31.715,31.7227,31.6919,31.7227,232600.0
2013-12-05 13:55:00,41.21,41.23,41.19,41.21,199400.0,31.7227,31.7381,31.7073,31.7227,199400.0
2013-12-05 14:00:00,41.21,41.23,41.2,41.21,390500.0,31.7227,31.7381,31.715,31.7227,390500.0
2013-12-05 14:05:00,41.21,41.22,41.18,41.18,256400.0,31.7227,31.7304,31.6996,31.6996,256400.0
2013-12-05 14:10:00,41.19,41.2,41.15,41.16,370900.0,31.7073,31.715,31.6765,31.6842,370900.0
2013-12-05 14:15:00,41.16,41.18,41.15,41.16,492100.0,31.6842,31.6996,31.6765,31.6842,492100.0
2013-12-05 14:20:00,41.16,41.17,41.15,41.15,154300.0,31.6842,31.6919,31.6765,31.6765,154300.0
2013-12-05 14:25:00,41.16,41.16,41.13,41.16,1478100.0,31.6842,31.6842,31.6611,31.6842,1478100.0
2013-12-05 14:30:00,41.16,41.17,41.12,41.13,866100.0,31.6842,31.6919,31.6534,31.6611,866100.0
2013-12-05 14:35:00,41.12,41.16,41.12,41.15,562300.0,31.6534,31.6842,31.6534,31.6765,562300.0
2013-12-05 14:40:00,41.16,41.16,41.13,41.13,582700.0,31.6842,31.6842,31.6611,31.6611,582700.0
2013-12-05 14:45:00,41.13,41.14,41.1,41.1,881600.0,31.6611,31.6688,31.638,31.638,881600.0
2013-12-05 14:50:00,41.1,41.11,41.07,41.08,1139600.0,31.638,31.6457,31.6149,31.6226,1139600.0
2013-12-05 14:55:00,41.07,41.08,41.05,41.05,883200.0,31.6149,31.6226,31.5995,31.5995,883200.0
2013-12-05 15:00:00,41.05,41.09,41.05,41.08,675800.0,31.5995,31.6303,31.5995,31.6226,675800.0
2013-12-05 15:05:00,41.08,41.1,41.06,41.08,637700.0,31.6226,31.638,31.6072,31.6226,637700.0
2013-12-05 15:10:00,41.09,41.09,41.06,41.08,646600.0,31.6303,31.6303,31.6072,31.6226,646600.0
2013-12-05 15:15:00,41.09,41.1,41.06,41.08,812900.0,31.6303,31.638,31.6072,31.6226,812900.0
2013-12-05 15:20:00,41.08,41.09,41.05,41.08,501200.0,31.6226,31.6303,31.5995,31.6226,501200.0
2013-12-05 15:25:00,41.08,41.11,41.07,41.07,638900.0,31.6226,31.6457,31.6149,31.6149,638900.0
2013-12-05 15:30:00,41.07,41.12,41.07,41.12,1009400.0,31.6149,31.6534,31.6149,31.6534,1009400.0
2013-12-05 15:35:00,41.11,41.16,41.1,41.11,2350500.0,31.6457,31.6842,31.638,31.6457,2350500.0
2013-12-05 15:40:00,41.1,41.1,41.05,41.05,1277200.0,31.638,31.638,31.5995,31.5995,1277200.0
2013-12-05 15:45:00,41.05,41.06,41.01,41.04,1465900.0,31.5995,31.6072,31.5687,31.5918,1465900.0
2013-12-05 15:50:00,41.04,41.09,41.03,41.09,2532100.0,31.5918,31.6303,31.5841,31.6303,2532100.0
2013-12-05 15:55:00,41.08,41.09,41.04,41.05,3384000.0,31.6226,31.6303,31.5918,31.5995,3384000.0
2013-12-06 09:30:00,41.73,41.79,41.67,41.68,3389600.0,32.123,32.1692,32.0768,32.0845,3389600.0
2013-12-06 09:35:00,41.68,41.72,41.63,41.69,2998300.0,32.0845,32.1153,32.046,32.0922,2998300.0
2013-12-06 09:40:00,41.69,41.72,41.67,41.69,1758800.0,32.0922,32.1153,32.0768,32.0922,1758800.0
2013-12-06 09:45:00,41.7,41.7,41.62,41.62,1203500.0,32.0999,32.0999,32.0383,32.0383,1203500.0
2013-12-06 09:50:00,41.63,41.71,41.61,41.69,1738000.0,32.046,32.1076,32.0306,32.0922,1738000.0
2013-12-06 09:55:00,41.69,41.72,41.64,41.67,798200.0,32.0922,32.1153,32.0537,32.0768,798200.0
2013-12-06 10:00:00,41.67,41.71,41.66,41.69,2430900.0,32.0768,32.1076,32.0691,32.0922,2430900.0
2013-12-06 10:05:00,41.69,41.7,41.65,41.68,848900.0,32.0922,32.0999,32.0614,32.0845,848900.0
2013-12-06 10:10:00,41.68,41.71,41.67,41.69,524200.0,32.0845,32.1076,32.0768,32.0922,524200.0
2013-12-06 10:15:00,41.69,41.77,41.69,41.77,485300.0,32.0922,32.1538,32.0922,32.1538,485300.0
2013-12-06 10:20:00,41.77,41.81,41.76,41.8,1229700.0,32.1538,32.1846,32.1461,32.1769,1229700.0
2013-12-06 10:25:00,41.79,41.83,41.79,41.79,1500900.0,32.1692,32.2,32.1692,32.1692,1500900.0
2013-12-06 10:30:00,41.8,41.84,41.77,41.84,1074000.0,32.1769,32.2077,32.1538,32.2077,1074000.0
2013-12-06 10:35:00,41.83,41.88,41.8,41.82,2138800.0,32.2,32.2384,32.1769,32.1923,2138800.0
2013-12-06 10:40:00,41.81,41.84,41.76,41.76,671600.0,32.1846,32.2077,32.1461,32.1461,671600.0
2013-12-06 10:45:00,41.76,41.78,41.72,41.77,911500.0,32.1461,32.1615,32.1153,32.1538,911500.0
2013-12-06 10:50:00,41.76,41.83,41.75,41.82,871700.0,32.1461,32.2,32.1384,32.1923,871700.0
2013-12-06 10:55:00,41.82,41.85,41.82,41.84,987700.0,32.1923,32.2154,32.1923,32.2077,987700.0
2013-12-06 11:00:00,41.83,41.89,41.82,41.89,851700.0,32.2,32.2461,32.1923,32.2461,851700.0
2013-12-06 11:05:00,41.89,41.92,41.88,41.92,786300.0,32.2461,32.2692,32.2384,32.2692,786300.0
2013-12-06 11:10:00,41.92,41.92,41.89,41.9,874400.0,32.2692,32.2692,32.2461,32.2538,874400.0
2013-12-06 11:15:00,41.9,41.94,41.89,41.93,575700.0,32.2538,32.2846,32.2461,32.2769,575700.0
2013-12-06 11:20:00,41.93,41.93,41.89,41.92,603200.0,32.2769,32.2769,32.2461,32.2692,603200.0
2013-12-06 11:25:00,41.92,41.93,41.9,41.92,320500.0,32.2692,32.2769,32.2538,32.2692,320500.0
2013-12-06 11:30:00,41.92,41.99,41.92,41.99,1268200.0,32.2692,32.3231,32.2692,32.3231,1268200.0
2013-12-06 11:35:00,41.98,42.02,41.98,42.02,1763700.0,32.3154,32.3462,32.3154,32.3462,1763700.0
2013-12-06 11:40:00,42.02,42.03,41.98,42.03,1963300.0,32.3462,32.3539,32.3154,32.3539,1963300.0
2013-12-06 11:45:00,42.02,42.08,42.02,42.07,1578200.0,32.3462,32.3924,32.3462,32.3847,1578200.0
2013-12-06 11:50:00,42.07,42.08,42.04,42.05,716100.0,32.3847,32.3924,32.3616,32.3693,716100.0
2013-12-06 11:55:00,42.05,42.08,42.04,42.05,524600.0,32.3693,32.3924,32.3616,32.3693,524600.0
2013-12-06 12:00:00,42.06,42.06,41.99,42.0,592700.0,32.377,32.377,32.3231,32.3308,592700.0
2013-12-06 12:05:00,42.01,42.03,42.0,42.01,261300.0,32.3385,32.3539,32.3308,32.3385,261300.0
2013-12-06 12:10:00,42.01,42.01,41.94,41.96,642100.0,32.3385,32.3385,32.2846,32.3,642100.0
2013-12-06 12:15:00,41.96,41.97,41.93,41.97,230600.0,32.3,32.3077,32.2769,32.3077,230600.0
2013-12-06 12:20:00,41.97,42.0,41.97,42.0,473300.0,32.3077,32.3308,32.3077,32.3308,473300.0
2013-12-06 12:25:00,42.0,42.01,41.98,42.0,139000.0,32.3308,32.3385,32.3154,32.3308,139000.0
2013-12-06 12:30:00,42.01,42.03,42.0,42.02,393500.0,32.3385,32.3539,32.3308,32.3462,393500.0
2013-12-06 12:35:00,42.02,42.06,42.01,42.05,399400.0,32.3462,32.377,32.3385,32.3693,399400.0
2013-12-06 12:40:00,42.05,42.07,42.02,42.02,455800.0,32.3693,32.3847,32.3462,32.3462,455800.0
2013-12-06 12:45:00,42.02,42.04,42.02,42.04,75600.0,32.3462,32.3616,32.3462,32.3616,75600.0
2013-12-06 12:50:00,42.04,42.04,42.03,42.04,79700.0,32.3616,32.3616,32.3539,32.3616,79700.0
2013-12-06 12:55:00,42.04,42.06,42.03,42.05,437200.0,32.3616,32.377,32.3539,32.3693,437200.0
2013-12-06 13:00:00,42.05,42.09,42.05,42.08,462300.0,32.3693,32.4001,32.3693,32.3924,462300.0
2013-12-06 13:05:00,42.09,42.09,42.04,42.04,648900.0,32.4001,32.4001,32.3616,32.3616,648900.0
2013-12-06 13:10:00,42.05,42.05,42.04,42.04,195100.0,32.3693,32.3693,32.3616,32.3616,195100.0
2013-12-06 13:15:00,42.04,42.06,42.02,42.05,474000.0,32.3616,32.377,32.3462,32.3693,474000.0
2013-12-06 13:20:00,42.05,42.05,42.02,42.04,255500.0,32.3693,32.3693,32.3462,32.3616,255500.0
2013-12-06 13:25:00,42.03,42.04,42.02,42.02,217700.0,32.3539,32.3616,32.3462,32.3462,217700.0
2013-12-06 13:30:00,42.02,42.03,42.02,42.02,164400.0,32.3462,32.3539,32.3462,32.3462,164400.0
2013-12-06 13:35:00,42.02,42.03,42.0,42.02,583900.0,32.3462,32.3539,32.3308,32.3462,583900.0
2013-12-06 13:40:00,42.02,42.07,42.02,42.04,690600.0,32.3462,32.3847,32.3462,32.3616,690600.0
2013-12-06 13:45:00,42.05,42.06,42.04,42.04,323800.0,32.3693,32.377,32.3616,32.3616,323800.0
2013-12-06 13:50:00,42.04,42.05,42.01,42.01,342400.0,32.3616,32.3693,32.3385,32.3385,342400.0
2013-12-06 13:55:00,42.02,42.03,41.99,42.0,512900.0,32.3462,32.3539,32.3231,32.3308,512900.0
2013-12-06 14:00:00,42.0,42.01,41.98,41.98,499600.0,32.3308,32.3385,32.3154,32.3154,499600.0
2013-12-06 14:05:00,41.98,42.02,41.98,42.02,265800.0,32.3154,32.3462,32.3154,32.3462,265800.0
2013-12-06 14:10:00,42.01,42.02,42.0,42.0,302600.0,32.3385,32.3462,32.3308,32.3308,302600.0
2013-12-06 14:15:00,42.0,42.01,41.97,41.98,253800.0,32.3308,32.3385,32.3077,32.3154,253800.0
2013-12-06 14:20:00,41.98,42.0,41.97,41.99,458100.0,32.3154,32.3308,32.3077,32.3231,458100.0
2013-12-06 14:25:00,41.99,42.01,41.99,42.01,424400.0,32.3231,32.3385,32.3231,32.3385,424400.0
2013-12-06 14:30:00,42.01,42.02,41.99,42.0,492400.0,32.3385,32.3462,32.3231,32.3308,492400.0
2013-12-06 14:35:00,41.99,42.01,41.99,42.01,208300.0,32.3231,32.3385,32.3231,32.3385,208300.0
2013-12-06 14:40:00,42.0,42.02,42.0,42.01,303400.0,32.3308,32.3462,32.3308,32.3385,303400.0
2013-12-06 14:45:00,42.02,42.02,42.0,42.0,629000.0,32.3462,32.3462,32.3308,32.3308,629000.0
2013-12-06 14:50:00,42.0,42.01,41.95,41.96,863600.0,32.3308,32.3385,32.2923,32.3,863600.0
2013-12-06 14:55:00,41.96,41.97,41.94,41.96,566500.0,32.3,32.3077,32.2846,32.3,566500.0
2013-12-06 15:00:00,41.96,41.96,41.92,41.93,662400.0,32.3,32.3,32.2692,32.2769,662400.0
2013-12-06 15:05:00,41.92,41.93,41.92,41.93,494800.0,32.2692,32.2769,32.2692,32.2769,494800.0
2013-12-06 15:10:00,41.93,41.93,41.91,41.91,452000.0,32.2769,32.2769,32.2615,32.2615,452000.0
2013-12-06 15:15:00,41.91,41.92,41.89,41.89,580900.0,32.2615,32.2692,32.2461,32.2461,580900.0
2013-12-06 15:20:00,41.89,41.9,41.89,41.89,352600.0,32.2461,32.2538,32.2461,32.2461,352600.0
2013-12-06 15:25:00,41.9,41.9,41.89,41.9,404100.0,32.2538,32.2538,32.2461,32.2538,404100.0
2013-12-06 15:30:00,41.9,41.93,41.89,41.93,1581100.0,32.2538,32.2769,32.2461,32.2769,1581100.0
2013-12-06 15:35:00,41.93,41.93,41.88,41.9,1350500.0,32.2769,32.2769,32.2384,32.2538,1350500.0
2013-12-06 15:40:00,41.9,41.9,41.85,41.85,1522800.0,32.2538,32.2538,32.2154,32.2154,1522800.0
2013-12-06 15:45:00,41.85,41.91,41.85,41.9,1117500.0,32.2154,32.2615,32.2154,32.2538,1117500.0
2013-12-06 15:50:00,41.89,41.93,41.88,41.92,1574000.0,32.2461,32.2769,32.2384,32.2692,1574000.0
2013-12-06 15:55:00,41.92,41.95,41.92,41.95,4986400.0,32.2692,32.2923,32.2692,32.2923,4986400.0
2013-12-09 09:30:00,42.05,42.11,42.04,42.1,2180100.0,32.3693,32.4155,32.3616,32.4078,2180100.0
2013-12-09 09:35:00,42.09,42.11,42.08,42.09,1454300.0,32.4001,32.4155,32.3924,32.4001,1454300.0
2013-12-09 09:40:00,42.09,42.13,42.08,42.13,1076600.0,32.4001,32.4309,32.3924,32.4309,1076600.0
2013-12-09 09:45:00,42.13,42.17,42.13,42.16,1140200.0,32.4309,32.4617,32.4309,32.454,1140200.0
2013-12-09 09:50:00,42.15,42.17,42.15,42.16,648700.0,32.4463,32.4617,32.4463,32.454,648700.0
2013-12-09 09:55:00,42.16,42.23,42.15,42.22,1527500.0,32.454,32.5079,32.4463,32.5002,1527500.0
2013-12-09 10:00:00,42.23,42.24,42.2,42.21,1195900.0,32.5079,32.5156,32.4848,32.4925,1195900.0
2013-12-09 10:05:00,42.21,42.21,42.16,42.17,1234300.0,32.4925,32.4925,32.454,32.4617,1234300.0
2013-12-09 10:10:00,42.17,42.18,42.14,42.17,746800.0,32.4617,32.4694,32.4386,32.4617,746800.0
2013-12-09 10:15:00,42.17,42.17,42.13,42.14,677400.0,32.4617,32.4617,32.4309,32.4386,677400.0
2013-12-09 10:20:00,42.14,42.15,42.11,42.14,1051900.0,32.4386,32.4463,32.4155,32.4386,1051900.0
2013-12-09 10:25:00,42.14,42.15,42.12,42.14,775000.0,32.4386,32.4463,32.4232,32.4386,775000.0
2013-12-09 10:30:00,42.14,42.15,42.1,42.12,1121400.0,32.4386,32.4463,32.4078,32.4232,1121400.0
2013-12-09 10:35:00,42.12,42.12,42.09,42.1,2028400.0,32.4232,32.4232,32.4001,32.4078,2028400.0
2013-12-09 10:40:00,42.1,42.11,42.07,42.08,648100.0,32.4078,32.4155,32.3847,32.3924,648100.0
2013-12-09 10:45:00,42.08,42.1,42.07,42.07,437100.0,32.3924,32.4078,32.3847,32.3847,437100.0
2013-12-09 10:50:00,42.08,42.11,42.07,42.11,683500.0,32.3924,32.4155,32.3847,32.4155,683500.0
2013-12-09 10:55:00,42.11,42.13,42.09,42.09,1308700.0,32.4155,32.4309,32.4001,32.4001,1308700.0
2013-12-09 11:00:00,42.09,42.1,42.07,42.08,634200.0,32.4001,32.4078,32.3847,32.3924,634200.0
2013-12-09 11:05:00,42.08,42.1,42.07,42.08,696200.0,32.3924,32.4078,32.3847,32.3924,696200.0
2013-12-09 11:10:00,42.08,42.1,42.06,42.09,572300.0,32.3924,32.4078,32.377,32.4001,572300.0
2013-12-09 11:15:00,42.09,42.11,42.07,42.09,643000.0,32.4001,32.4155,32.3847,32.4001,643000.0
2013-12-09 11:20:00,42.08,42.09,42.03,42.05,1013800.0,32.3924,32.4001,32.3539,32.3693,1013800.0
2013-12-09 11:25:00,42.05,42.08,42.05,42.05,671400.0,32.3693,32.3924,32.3693,32.3693,671400.0
2013-12-09 11:30:00,42.06,42.07,42.04,42.05,260400.0,32.377,32.3847,32.3616,32.3693,260400.0
2013-12-09 11:35:00,42.05,42.05,42.03,42.04,422200.0,32.3693,32.3693,32.3539,32.3616,422200.0
2013-12-09 11:40:00,42.04,42.05,42.02,42.04,508600.0,32.3616,32.3693,32.3462,32.3616,508600.0
2013-12-09 11:45:00,42.04,42.05,42.03,42.03,291500.0,32.3616,32.3693,32.3539,32.3539,291500.0
2013-12-09 11:50:00,42.04,42.06,42.03,42.06,577600.0,32.3616,32.377,32.3539,32.377,577600.0
2013-12-09 11:55:00,42.05,42.07,42.05,42.05,209700.0,32.3693,32.3847,32.3693,32.3693,209700.0
2013-12-09 12:00:00,42.05,42.09,42.05,42.07,477100.0,32.3693,32.4001,32.3693,32.3847,477100.0
2013-12-09 12:05:00,42.07,42.07,42.03,42.04,186300.0,32.3847,32.3847,32.3539,32.3616,186300.0
2013-12-09 12:10:00,42.04,42.06,42.03,42.05,436900.0,32.3616,32.377,32.3539,32.3693,436900.0
2013-12-09 12:15:00,42.05,42.08,42.04,42.07,146300.0,32.3693,32.3924,32.3616,32.3847,146300.0
2013-12-09 12:20:00,42.08,42.08,42.05,42.06,165400.0,32.3924,32.3924,32.3693,32.377,165400.0
2013-12-09 12:25:00,42.06,42.06,42.03,42.03,106400.0,32.377,32.377,32.3539,32.3539,106400.0
2013-12-09 12:30:00,42.04,42.05,42.03,42.05,219000.0,32.3616,32.3693,32.3539,32.3693,219000.0
2013-12-09 12:35:00,42.05,42.06,42.04,42.05,149100.0,32.3693,32.377,32.3616,32.3693,149100.0
2013-12-09 12:40:00,42.05,42.08,42.05,42.07,150400.0,32.3693,32.3924,32.3693,32.3847,150400.0
2013-12-09 12:45:00,42.08,42.09,42.07,42.08,311100.0,32.3924,32.4001,32.3847,32.3924,311100.0
2013-12-09 12:50:00,42.07,42.09,42.07,42.08,122700.0,32.3847,32.4001,32.3847,32.3924,122700.0
2013-12-09 12:55:00,42.08,42.11,42.07,42.1,244000.0,32.3924,32.4155,32.3847,32.4078,244000.0
2013-12-09 13:00:00,42.11,42.11,42.09,42.1,432800.0,32.4155,32.4155,32.4001,32.4078,432800.0
2013-12-09 13:05:00,42.1,42.11,42.09,42.11,128400.0,32.4078,32.4155,32.4001,32.4155,128400.0
2013-12-09 13:10:00,42.1,42.13,42.1,42.13,176200.0,32.4078,32.4309,32.4078,32.4309,176200.0
2013-12-09 13:15:00,42.13,42.13,42.11,42.12,311000.0,32.4309,32.4309,32.4155,32.4232,311000.0
2013-12-09 13:20:00,42.12,42.14,42.11,42.13,175200.0,32.4232,32.4386,32.4155,32.4309,175200.0
2013-12-09 13:25:00,42.13,42.15,42.12,42.13,320800.0,32.4309,32.4463,32.4232,32.4309,320800.0
2013-12-09 13:30:00,42.14,42.14,42.13,42.13,273800.0,32.4386,32.4386,32.4309,32.4309,273800.0
2013-12-09 13:35:00,42.14,42.16,42.13,42.15,329100.0,32.4386,32.454,32.4309,32.4463,329100.0
2013-12-09 13:40:00,42.16,42.16,42.14,42.16,505600.0,32.454,32.454,32.4386,32.454,505600.0
2013-12-09 13:45:00,42.16,42.16,42.14,42.14,549500.0,32.454,32.454,32.4386,32.4386,549500.0
2013-12-09 13:50:00,42.14,42.15,42.12,42.12,241600.0,32.4386,32.4463,32.4232,32.4232,241600.0
2013-12-09 13:55:00,42.12,42.15,42.11,42.12,246100.0,32.4232,32.4463,32.4155,32.4232,246100.0
2013-12-09 14:00:00,42.13,42.13,42.1,42.13,156600.0,32.4309,32.4309,32.4078,32.4309,156600.0
2013-12-09 14:05:00,42.13,42.13,42.11,42.11,92800.0,32.4309,32.4309,32.4155,32.4155,92800.0
2013-12-09 14:10:00,42.12,42.14,42.12,42.14,198500.0,32.4232,32.4386,32.4232,32.4386,198500.0
2013-12-09 14:15:00,42.14,42.14,42.09,42.1,250600.0,32.4386,32.4386,32.4001,32.4078,250600.0
2013-12-09 14:20:00,42.1,42.11,42.08,42.08,215600.0,32.4078,32.4155,32.3924,32.3924,215600.0
2013-12-09 14:25:00,42.08,42.12,42.07,42.1,360100.0,32.3924,32.4232,32.3847,32.4078,360100.0
2013-12-09 14:30:00,42.11,42.14,42.11,42.14,151800.0,32.4155,32.4386,32.4155,32.4386,151800.0
2013-12-09 14:35:00,42.14,42.15,42.11,42.12,458900.0,32.4386,32.4463,32.4155,32.4232,458900.0
2013-12-09 14:40:00,42.11,42.15,42.11,42.12,295600.0,32.4155,32.4463,32.4155,32.4232,295600.0
2013-12-09 14:45:00,42.12,42.12,42.09,42.11,651500.0,32.4232,32.4232,32.4001,32.4155,651500.0
2013-12-09 14:50:00,42.11,42.12,42.09,42.09,133500.0,32.4155,32.4232,32.4001,32.4001,133500.0
2013-12-09 14:55:00,42.09,42.09,42.05,42.06,677700.0,32.4001,32.4001,32.3693,32.377,677700.0
2013-12-09 15:00:00,42.05,42.08,42.05,42.08,106900.0,32.3693,32.3924,32.3693,32.3924,106900.0
2013-12-09 15:05:00,42.07,42.08,42.04,42.06,177200.0,32.3847,32.3924,32.3616,32.377,177200.0
2013-12-09 15:10:00,42.06,42.08,42.05,42.05,370600.0,32.377,32.3924,32.3693,32.3693,370600.0
2013-12-09 15:15:00,42.05,42.05,42.03,42.04,217800.0,32.3693,32.3693,32.3539,32.3616,217800.0
2013-12-09 15:20:00,42.03,42.04,42.02,42.04,366000.0,32.3539,32.3616,32.3462,32.3616,366000.0
2013-12-09 15:25:00,42.04,42.04,41.99,42.0,579900.0,32.3616,32.3616,32.3231,32.3308,579900.0
2013-12-09 15:30:00,42.0,42.04,42.0,42.02,763700.0,32.3308,32.3616,32.3308,32.3462,763700.0
2013-12-09 15:35:00,42.02,42.04,42.01,42.02,318000.0,32.3462,32.3616,32.3385,32.3462,318000.0
2013-12-09 15:40:00,42.02,42.04,42.01,42.04,400200.0,32.3462,32.3616,32.3385,32.3616,400200.0
2013-12-09 15:45:00,42.04,42.07,42.03,42.05,734100.0,32.3616,32.3847,32.3539,32.3693,734100.0
2013-12-09 15:50:00,42.05,42.06,41.99,42.01,1287000.0,32.3693,32.377,32.3231,32.3385,1287000.0
2013-12-09 15:55:00,42.0,42.01,41.96,41.98,2604500.0,32.3308,32.3385,32.3,32.3154,2604500.0
2013-12-10 09:30:00,41.79,41.91,41.78,41.87,1239800.0,32.1692,32.2615,32.1615,32.2308,1239800.0
2013-12-10 09:35:00,41.87,41.89,41.85,41.85,759700.0,32.2308,32.2461,32.2154,32.2154,759700.0
2013-12-10 09:40:00,41.85,41.88,41.8,41.88,1071100.0,32.2154,32.2384,32.1769,32.2384,1071100.0
2013-12-10 09:45:00,41.88,41.89,41.84,41.86,620600.0,32.2384,32.2461,32.2077,32.2231,620600.0
2013-12-10 09:50:00,41.86,41.89,41.82,41.83,419500.0,32.2231,32.2461,32.1923,32.2,419500.0
2013-12-10 09:55:00,41.83,41.86,41.82,41.84,606200.0,32.2,32.2231,32.1923,32.2077,606200.0
2013-12-10 10:00:00,41.84,41.91,41.84,41.87,809700.0,32.2077,32.2615,32.2077,32.2308,809700.0
2013-12-10 10:05:00,41.87,41.92,41.85,41.9,1025400.0,32.2308,32.2692,32.2154,32.2538,1025400.0
2013-12-10 10:10:00,41.9,41.93,41.89,41.92,562700.0,32.2538,32.2769,32.2461,32.2692,562700.0
2013-12-10 10:15:00,41.92,41.93,41.89,41.89,544900.0,32.2692,32.2769,32.2461,32.2461,544900.0
2013-12-10 10:20:00,41.89,41.91,41.88,41.9,266200.0,32.2461,32.2615,32.2384,32.2538,266200.0
2013-12-10 10:25:00,41.9,41.92,41.9,41.92,211200.0,32.2538,32.2692,32.2538,32.2692,211200.0
2013-12-10 10:30:00,41.91,41.95,41.91,41.94,533600.0,32.2615,32.2923,32.2615,32.2846,533600.0
2013-12-10 10:35:00,41.94,41.97,41.92,41.96,493000.0,32.2846,32.3077,32.2692,32.3,493000.0
2013-12-10 10:40:00,41.96,41.96,41.91,41.93,236200.0,32.3,32.3,32.2615,32.2769,236200.0
2013-12-10 10:45:00,41.94,41.94,41.91,41.93,339800.0,32.2846,32.2846,32.2615,32.2769,339800.0
2013-12-10 10:50:00,41.92,41.93,41.9,41.92,315300.0,32.2692,32.2769,32.2538,32.2692,315300.0
2013-12-10 10:55:00,41.92,41.94,41.9,41.91,357200.0,32.2692,32.2846,32.2538,32.2615,357200.0
2013-12-10 11:00:00,41.9,41.92,41.9,41.9,304900.0,32.2538,32.2692,32.2538,32.2538,304900.0
2013-12-10 11:05:00,41.9,41.93,41.89,41.91,409900.0,32.2538,32.2769,32.2461,32.2615,409900.0
2013-12-10 11:10:00,41.91,41.91,41.88,41.9,304700.0,32.2615,32.2615,32.2384,32.2538,304700.0
2013-12-10 11:15:00,41.9,41.94,41.9,41.93,444000.0,32.2538,32.2846,32.2538,32.2769,444000.0
2013-12-10 11:20:00,41.93,41.93,41.91,41.91,294200.0,32.2769,32.2769,32.2615,32.2615,294200.0
2013-12-10 11:25:00,41.91,41.93,41.9,41.91,414000.0,32.2615,32.2769,32.2538,32.2615,414000.0
2013-12-10 11:30:00,41.91,41.92,41.85,41.9,664500.0,32.2615,32.2692,32.2154,32.2538,664500.0
2013-12-10 11:35:00,41.9,41.9,41.89,41.9,102400.0,32.2538,32.2538,32.2461,32.2538,102400.0
2013-12-10 11:40:00,41.9,41.91,41.89,41.91,339800.0,32.2538,32.2615,32.2461,32.2615,339800.0
2013-12-10 11:45:00,41.91,41.92,41.9,41.91,361500.0,32.2615,32.2692,32.2538,32.2615,361500.0
2013-12-10 11:50:00,41.91,41.91,41.89,41.89,188600.0,32.2615,32.2615,32.2461,32.2461,188600.0
2013-12-10 11:55:00,41.89,41.9,41.89,41.89,206100.0,32.2461,32.2538,32.2461,32.2461,206100.0
2013-12-10 12:00:00,41.89,41.9,41.88,41.9,368000.0,32.2461,32.2538,32.2384,32.2538,368000.0
2013-12-10 12:05:00,41.9,41.9,41.87,41.88,275500.0,32.2538,32.2538,32.2308,32.2384,275500.0
2013-12-10 12:10:00,41.89,41.9,41.86,41.89,407700.0,32.2461,32.2538,32.2231,32.2461,407700.0
2013-12-10 12:15:00,41.9,41.9,41.87,41.88,408900.0,32.2538,32.2538,32.2308,32.2384,408900.0
2013-12-10 12:20:00,41.88,41.89,41.87,41.88,643200.0,32.2384,32.2461,32.2308,32.2384,643200.0
2013-12-10 12:25:00,41.87,41.89,41.87,41.88,811500.0,32.2308,32.2461,32.2308,32.2384,811500.0
2013-12-10 12:30:00,41.88,41.9,41.87,41.89,417600.0,32.2384,32.2538,32.2308,32.2461,417600.0
2013-12-10 12:35:00,41.88,41.89,41.88,41.88,145500.0,32.2384,32.2461,32.2384,32.2384,145500.0
2013-12-10 12:40:00,41.89,41.9,41.88,41.9,94800.0,32.2461,32.2538,32.2384,32.2538,94800.0
2013-12-10 12:45:00,41.89,41.91,41.89,41.9,263800.0,32.2461,32.2615,32.2461,32.2538,263800.0
2013-12-10 12:50:00,41.9,41.91,41.88,41.91,324500.0,32.2538,32.2615,32.2384,32.2615,324500.0
2013-12-10 12:55:00,41.9,41.94,41.9,41.91,348700.0,32.2538,32.2846,32.2538,32.2615,348700.0
2013-12-10 13:00:00,41.91,41.93,41.9,41.93,417500.0,32.2615,32.2769,32.2538,32.2769,417500.0
2013-12-10 13:05:00,41.93,41.94,41.92,41.93,231200.0,32.2769,32.2846,32.2692,32.2769,231200.0
2013-12-10 13:10:00,41.93,41.96,41.92,41.95,239600.0,32.2769,32.3,32.2692,32.2923,239600.0
2013-12-10 13:15:00,41.96,41.96,41.94,41.94,127800.0,32.3,32.3,32.2846,32.2846,127800.0
2013-12-10 13:20:00,41.94,41.96,41.94,41.96,184800.0,32.2846,32.3,32.2846,32.3,184800.0
2013-12-10 13:25:00,41.96,41.96,41.92,41.92,463000.0,32.3,32.3,32.2692,32.2692,463000.0
2013-12-10 13:30:00,41.93,41.94,41.92,41.94,158700.0,32.2769,32.2846,32.2692,32.2846,158700.0
2013-12-10 13:35:00,41.94,41.95,41.93,41.95,170300.0,32.2846,32.2923,32.2769,32.2923,170300.0
2013-12-10 13:40:00,41.95,41.95,41.94,41.94,103300.0,32.2923,32.2923,32.2846,32.2846,103300.0
2013-12-10 13:45:00,41.95,41.95,41.94,41.95,101700.0,32.2923,32.2923,32.2846,32.2923,101700.0
2013-12-10 13:50:00,41.95,41.95,41.92,41.92,239100.0,32.2923,32.2923,32.2692,32.2692,239100.0
2013-12-10 13:55:00,41.92,41.93,41.89,41.91,1123000.0,32.2692,32.2769,32.2461,32.2615,1123000.0
2013-12-10 14:00:00,41.9,41.93,41.9,41.92,391000.0,32.2538,32.2769,32.2538,32.2692,391000.0
2013-12-10 14:05:00,41.92,41.94,41.91,41.94,139700.0,32.2692,32.2846,32.2615,32.2846,139700.0
2013-12-10 14:10:00,41.94,41.96,41.93,41.94,345000.0,32.2846,32.3,32.2769,32.2846,345000.0
2013-12-10 14:15:00,41.94,41.95,41.93,41.94,146000.0,32.2846,32.2923,32.2769,32.2846,146000.0
2013-12-10 14:20:00,41.94,41.95,41.92,41.92,388200.0,32.2846,32.2923,32.2692,32.2692,388200.0
2013-12-10 14:25:00,41.92,41.94,41.91,41.93,195100.0,32.2692,32.2846,32.2615,32.2769,195100.0
2013-12-10 14:30:00,41.93,41.95,41.93,41.94,214700.0,32.2769,32.2923,32.2769,32.2846,214700.0
2013-12-10 14:35:00,41.95,41.98,41.94,41.97,403100.0,32.2923,32.3154,32.2846,32.3077,403100.0
2013-12-10 14:40:00,41.97,41.98,41.95,41.97,246000.0,32.3077,32.3154,32.2923,32.3077,246000.0
2013-12-10 14:45:00,41.97,41.97,41.93,41.95,172400.0,32.3077,32.3077,32.2769,32.2923,172400.0
2013-12-10 14:50:00,41.95,41.97,41.94,41.96,189700.0,32.2923,32.3077,32.2846,32.3,189700.0
2013-12-10 14:55:00,41.96,42.0,41.96,41.99,412900.0,32.3,32.3308,32.3,32.3231,412900.0
2013-12-10 15:00:00,41.99,42.01,41.99,42.01,731700.0,32.3231,32.3385,32.3231,32.3385,731700.0
2013-12-10 15:05:00,42.01,42.02,42.0,42.01,312400.0,32.3385,32.3462,32.3308,32.3385,312400.0
2013-12-10 15:10:00,42.01,42.02,41.99,42.01,332500.0,32.3385,32.3462,32.3231,32.3385,332500.0
2013-12-10 15:15:00,42.0,42.01,41.98,41.98,367700.0,32.3308,32.3385,32.3154,32.3154,367700.0
2013-12-10 15:20:00,41.98,42.04,41.98,42.04,244700.0,32.3154,32.3616,32.3154,32.3616,244700.0
2013-12-10 15:25:00,42.03,42.05,42.02,42.03,519300.0,32.3539,32.3693,32.3462,32.3539,519300.0
2013-12-10 15:30:00,42.03,42.04,42.03,42.04,300000.0,32.3539,32.3616,32.3539,32.3616,300000.0
2013-12-10 15:35:00,42.03,42.04,42.0,42.02,791100.0,32.3539,32.3616,32.3308,32.3462,791100.0
2013-12-10 15:40:00,42.02,42.03,42.01,42.02,272200.0,32.3462,32.3539,32.3385,32.3462,272200.0
2013-12-10 15:45:00,42.02,42.03,41.99,42.02,1133800.0,32.3462,32.3539,32.3231,32.3462,1133800.0
2013-12-10 15:50:00,42.02,42.03,42.01,42.03,1264000.0,32.3462,32.3539,32.3385,32.3539,1264000.0
2013-12-10 15:55:00,42.02,42.06,42.0,42.01,3055500.0,32.3462,32.377,32.3308,32.3385,3055500.0
2013-12-11 09:30:00,41.71,41.72,41.63,41.66,984400.0,32.1076,32.1153,32.046,32.0691,984400.0
2013-12-11 09:35:00,41.67,41.68,41.59,41.59,1112200.0,32.0768,32.0845,32.0152,32.0152,1112200.0
2013-12-11 09:40:00,41.59,41.62,41.54,41.62,1560000.0,32.0152,32.0383,31.9767,32.0383,1560000.0
2013-12-11 09:45:00,41.61,41.61,41.55,41.57,1796600.0,32.0306,32.0306,31.9844,31.9998,1796600.0
2013-12-11 09:50:00,41.56,41.59,41.54,41.59,1387200.0,31.9921,32.0152,31.9767,32.0152,1387200.0
2013-12-11 09:55:00,41.59,41.59,41.54,41.55,742200.0,32.0152,32.0152,31.9767,31.9844,742200.0
2013-12-11 10:00:00,41.55,41.56,41.52,41.52,569400.0,31.9844,31.9921,31.9613,31.9613,569400.0
2013-12-11 10:05:00,41.53,41.53,41.45,41.48,1316900.0,31.969,31.969,31.9074,31.9305,1316900.0
2013-12-11 10:10:00,41.48,41.51,41.46,41.46,551100.0,31.9305,31.9536,31.9151,31.9151,551100.0
2013-12-11 10:15:00,41.46,41.47,41.43,41.43,634100.0,31.9151,31.9228,31.892,31.892,634100.0
2013-12-11 10:20:00,41.42,41.48,41.37,41.39,1819200.0,31.8843,31.9305,31.8459,31.8613,1819200.0
2013-12-11 10:25:00,41.39,41.39,41.3,41.3,1409100.0,31.8613,31.8613,31.792,31.792,1409100.0
2013-12-11 10:30:00,41.3,41.36,41.3,41.35,859200.0,31.792,31.8382,31.792,31.8305,859200.0
2013-12-11 10:35:00,41.34,41.38,41.33,41.34,772100.0,31.8228,31.8536,31.8151,31.8228,772100.0
2013-12-11 10:40:00,41.34,41.36,41.33,41.35,576600.0,31.8228,31.8382,31.8151,31.8305,576600.0
2013-12-11 10:45:00,41.35,41.36,41.31,41.32,779800.0,31.8305,31.8382,31.7997,31.8074,779800.0
2013-12-11 10:50:00,41.33,41.37,41.33,41.36,510600.0,31.8151,31.8459,31.8151,31.8382,510600.0
2013-12-11 10:55:00,41.37,41.42,41.36,41.4,635600.0,31.8459,31.8843,31.8382,31.869,635600.0
2013-12-11 11:00:00,41.4,41.4,41.37,41.37,197500.0,31.869,31.869,31.8459,31.8459,197500.0
2013-12-11 11:05:00,41.37,41.38,41.34,41.35,387800.0,31.8459,31.8536,31.8228,31.8305,387800.0
2013-12-11 11:10:00,41.34,41.37,41.34,41.35,345400.0,31.8228,31.8459,31.8228,31.8305,345400.0
2013-12-11 11:15:00,41.35,41.36,41.31,41.33,432600.0,31.8305,31.8382,31.7997,31.8151,432600.0
2013-12-11 11:20:00,41.32,41.33,41.29,41.29,746600.0,31.8074,31.8151,31.7843,31.7843,746600.0
2013-12-11 11:25:00,41.3,41.37,41.29,41.36,690300.0,31.792,31.8459,31.7843,31.8382,690300.0
2013-12-11 11:30:00,41.37,41.37,41.32,41.34,346700.0,31.8459,31.8459,31.8074,31.8228,346700.0
2013-12-11 11:35:00,41.34,41.34,41.32,41.34,783700.0,31.8228,31.8228,31.8074,31.8228,783700.0
2013-12-11 11:40:00,41.34,41.37,41.33,41.36,134500.0,31.8228,31.8459,31.8151,31.8382,134500.0
2013-12-11 11:45:00,41.37,41.43,41.35,41.43,384200.0,31.8459,31.892,31.8305,31.892,384200.0
2013-12-11 11:50:00,41.43,41.43,41.36,41.37,455200.0,31.892,31.892,31.8382,31.8459,455200.0
2013-12-11 11:55:00,41.37,41.4,41.37,41.39,398100.0,31.8459,31.869,31.8459,31.8613,398100.0
2013-12-11 12:00:00,41.4,41.4,41.37,41.37,148900.0,31.869,31.869,31.8459,31.8459,148900.0
2013-12-11 12:05:00,41.37,41.4,41.36,41.38,389100.0,31.8459,31.869,31.8382,31.8536,389100.0
2013-12-11 12:10:00,41.38,41.39,41.35,41.36,847700.0,31.8536,31.8613,31.8305,31.8382,847700.0
2013-12-11 12:15:00,41.37,41.37,41.33,41.35,444800.0,31.8459,31.8459,31.8151,31.8305,444800.0
2013-12-11 12:20:00,41.35,41.37,41.3,41.31,532300.0,31.8305,31.8459,31.792,31.7997,532300.0
2013-12-11 12:25:00,41.3,41.3,41.27,41.28,599900.0,31.792,31.792,31.7689,31.7766,599900.0
2013-12-11 12:30:00,41.28,41.32,41.27,41.32,441800.0,31.7766,31.8074,31.7689,31.8074,441800.0
2013-12-11 12:35:00,41.32,41.33,41.3,41.3,255700.0,31.8074,31.8151,31.792,31.792,255700.0
2013-12-11 12:40:00,41.31,41.32,41.29,41.29,231100.0,31.7997,31.8074,31.7843,31.7843,231100.0
2013-12-11 12:45:00,41.3,41.31,41.29,41.29,158000.0,31.792,31.7997,31.7843,31.7843,158000.0
2013-12-11 12:50:00,41.29,41.35,41.29,41.35,621700.0,31.7843,31.8305,31.7843,31.8305,621700.0
2013-12-11 12:55:00,41.34,41.35,41.32,41.33,161500.0,31.8228,31.8305,31.8074,31.8151,161500.0
2013-12-11 13:00:00,41.33,41.34,41.31,41.34,178000.0,31.8151,31.8228,31.7997,31.8228,178000.0
2013-12-11 13:05:00,41.34,41.35,41.31,41.32,259600.0,31.8228,31.8305,31.7997,31.8074,259600.0
2013-12-11 13:10:00,41.32,41.35,41.31,41.31,433700.0,31.8074,31.8305,31.7997,31.7997,433700.0
2013-12-11 13:15:00,41.32,41.32,41.27,41.27,373700.0,31.8074,31.8074,31.7689,31.7689,373700.0
2013-12-11 13:20:00,41.27,41.28,41.26,41.27,308200.0,31.7689,31.7766,31.7612,31.7689,308200.0
2013-12-11 13:25:00,41.27,41.27,41.25,41.26,158000.0,31.7689,31.7689,31.7535,31.7612,158000.0
2013-12-11 13:30:00,41.25,41.28,41.24,41.27,310500.0,31.7535,31.7766,31.7458,31.7689,310500.0
2013-12-11 13:35:00,41.27,41.32,41.26,41.3,323000.0,31.7689,31.8074,31.7612,31.792,323000.0
2013-12-11 13:40:00,41.3,41.33,41.3,41.33,285100.0,31.792,31.8151,31.792,31.8151,285100.0
2013-12-11 13:45:00,41.33,41.33,41.29,41.3,357000.0,31.8151,31.8151,31.7843,31.792,357000.0
2013-12-11 13:50:00,41.3,41.33,41.3,41.32,296200.0,31.792,31.8151,31.792,31.8074,296200.0
2013-12-11 13:55:00,41.32,41.33,41.3,41.32,163800.0,31.8074,31.8151,31.792,31.8074,163800.0
2013-12-11 14:00:00,41.31,41.32,41.3,41.31,281900.0,31.7997,31.8074,31.792,31.7997,281900.0
2013-12-11 14:05:00,41.31,41.32,41.27,41.28,323500.0,31.7997,31.8074,31.7689,31.7766,323500.0
2013-12-11 14:10:00,41.27,41.28,41.25,41.25,437600.0,31.7689,31.7766,31.7535,31.7535,437600.0
2013-12-11 14:15:00,41.25,41.26,41.22,41.23,272500.0,31.7535,31.7612,31.7304,31.7381,272500.0
2013-12-11 14:20:00,41.23,41.26,41.22,41.26,203200.0,31.7381,31.7612,31.7304,31.7612,203200.0
2013-12-11 14:25:00,41.25,41.27,41.22,41.27,430300.0,31.7535,31.7689,31.7304,31.7689,430300.0
2013-12-11 14:30:00,41.26,41.28,41.23,41.27,499100.0,31.7612,31.7766,31.7381,31.7689,499100.0
2013-12-11 14:35:00,41.27,41.27,41.24,41.24,190000.0,31.7689,31.7689,31.7458,31.7458,190000.0
2013-12-11 14:40:00,41.24,41.27,41.23,41.26,176600.0,31.7458,31.7689,31.7381,31.7612,176600.0
2013-12-11 14:45:00,41.26,41.28,41.25,41.25,159100.0,31.7612,31.7766,31.7535,31.7535,159100.0
2013-12-11 14:50:00,41.25,41.26,41.22,41.22,152800.0,31.7535,31.7612,31.7304,31.7304,152800.0
2013-12-11 14:55:00,41.23,41.23,41.18,41.19,178600.0,31.7381,31.7381,31.6996,31.7073,178600.0
2013-12-11 15:00:00,41.19,41.22,41.17,41.19,370900.0,31.7073,31.7304,31.6919,31.7073,370900.0
2013-12-11 15:05:00,41.18,41.21,41.15,41.17,417100.0,31.6996,31.7227,31.6765,31.6919,417100.0
2013-12-11 15:10:00,41.17,41.18,41.11,41.13,584900.0,31.6919,31.6996,31.6457,31.6611,584900.0
2013-12-11 15:15:00,41.14,41.14,41.09,41.09,1581900.0,31.6688,31.6688,31.6303,31.6303,1581900.0
2013-12-11 15:20:00,41.09,41.13,41.05,41.13,700600.0,31.6303,31.6611,31.5995,31.6611,700600.0
2013-12-11 15:25:00,41.13,41.13,41.08,41.08,602100.0,31.6611,31.6611,31.6226,31.6226,602100.0
2013-12-11 15:30:00,41.09,41.1,41.05,41.08,884200.0,31.6303,31.638,31.5995,31.6226,884200.0
2013-12-11 15:35:00,41.08,41.13,41.06,41.06,866000.0,31.6226,31.6611,31.6072,31.6072,866000.0
2013-12-11 15:40:00,41.06,41.1,41.05,41.09,1408200.0,31.6072,31.638,31.5995,31.6303,1408200.0
2013-12-11 15:45:00,41.09,41.12,41.04,41.05,3250800.0,31.6303,31.6534,31.5918,31.5995,3250800.0
2013-12-11 15:50:00,41.05,41.1,41.04,41.05,3217900.0,31.5995,31.638,31.5918,31.5995,3217900.0
2013-12-11 15:55:00,41.05,41.14,41.04,41.1,9203800.0,31.5995,31.6688,31.5918,31.638,9203800.0
2013-12-12 09:30:00,40.93,40.93,40.88,40.89,1327000.0,31.5072,31.5072,31.4687,31.4764,1327000.0
2013-12-12 09:35:00,40.89,40.94,40.88,40.9,1184300.0,31.4764,31.5149,31.4687,31.4841,1184300.0
2013-12-12 09:40:00,40.91,40.93,40.89,40.9,812300.0,31.4918,31.5072,31.4764,31.4841,812300.0
2013-12-12 09:45:00,40.91,40.92,40.78,40.81,2648700.0,31.4918,31.4995,31.3917,31.4148,2648700.0
2013-12-12 09:50:00,40.81,40.82,40.75,40.76,2507200.0,31.4148,31.4225,31.3686,31.3763,2507200.0
2013-12-12 09:55:00,40.76,40.83,40.75,40.82,743700.0,31.3763,31.4302,31.3686,31.4225,743700.0
2013-12-12 10:00:00,40.82,40.83,40.79,40.81,592600.0,31.4225,31.4302,31.3994,31.4148,592600.0
2013-12-12 10:05:00,40.81,40.81,40.75,40.76,656600.0,31.4148,31.4148,31.3686,31.3763,656600.0
2013-12-12 10:10:00,40.76,40.77,40.75,40.75,433800.0,31.3763,31.384,31.3686,31.3686,433800.0
2013-12-12 10:15:00,40.75,40.75,40.66,40.69,1219700.0,31.3686,31.3686,31.2993,31.3224,1219700.0
2013-12-12 10:20:00,40.69,40.75,40.69,40.75,983700.0,31.3224,31.3686,31.3224,31.3686,983700.0
2013-12-12 10:25:00,40.75,40.79,40.73,40.78,1009000.0,31.3686,31.3994,31.3532,31.3917,1009000.0
2013-12-12 10:30:00,40.8,40.82,40.77,40.82,685200.0,31.4071,31.4225,31.384,31.4225,685200.0
2013-12-12 10:35:00,40.82,40.87,40.81,40.87,672000.0,31.4225,31.461,31.4148,31.461,672000.0
2013-12-12 10:40:00,40.87,40.88,40.83,40.87,790700.0,31.461,31.4687,31.4302,31.461,790700.0
2013-12-12 10:45:00,40.87,40.88,40.83,40.84,848100.0,31.461,31.4687,31.4302,31.4379,848100.0
2013-12-12 10:50:00,40.84,40.86,40.82,40.82,318600.0,31.4379,31.4533,31.4225,31.4225,318600.0
2013-12-12 10:55:00,40.83,40.84,40.79,40.83,460900.0,31.4302,31.4379,31.3994,31.4302,460900.0
2013-12-12 11:00:00,40.83,40.86,40.81,40.84,1049700.0,31.4302,31.4533,31.4148,31.4379,1049700.0
2013-12-12 11:05:00,40.84,40.89,40.83,40.88,556200.0,31.4379,31.4764,31.4302,31.4687,556200.0
2013-12-12 11:10:00,40.88,40.88,40.83,40.84,558300.0,31.4687,31.4687,31.4302,31.4379,558300.0
2013-12-12 11:15:00,40.84,40.85,40.8,40.82,231400.0,31.4379,31.4456,31.4071,31.4225,231400.0
2013-12-12 11:20:00,40.82,40.83,40.8,40.82,203600.0,31.4225,31.4302,31.4071,31.4225,203600.0
2013-12-12 11:25:00,40.82,40.82,40.75,40.78,389300.0,31.4225,31.4225,31.3686,31.3917,389300.0
2013-12-12 11:30:00,40.79,40.8,40.76,40.79,857100.0,31.3994,31.4071,31.3763,31.3994,857100.0
2013-12-12 11:35:00,40.79,40.84,40.79,40.83,478900.0,31.3994,31.4379,31.3994,31.4302,478900.0
2013-12-12 11:40:00,40.83,40.84,40.8,40.8,305500.0,31.4302,31.4379,31.4071,31.4071,305500.0
2013-12-12 11:45:00,40.8,40.81,40.78,40.8,270300.0,31.4071,31.4148,31.3917,31.4071,270300.0
2013-12-12 11:50:00,40.81,40.85,40.8,40.84,218300.0,31.4148,31.4456,31.4071,31.4379,218300.0
2013-12-12 11:55:00,40.84,40.85,40.78,40.8,522500.0,31.4379,31.4456,31.3917,31.4071,522500.0
2013-12-12 12:00:00,40.8,40.81,40.74,40.79,463100.0,31.4071,31.4148,31.3609,31.3994,463100.0
2013-12-12 12:05:00,40.79,40.81,40.78,40.79,143900.0,31.3994,31.4148,31.3917,31.3994,143900.0
2013-12-12 12:10:00,40.78,40.82,40.76,40.76,404200.0,31.3917,31.4225,31.3763,31.3763,404200.0
2013-12-12 12:15:00,40.76,40.79,40.76,40.77,325100.0,31.3763,31.3994,31.3763,31.384,325100.0
2013-12-12 12:20:00,40.77,40.77,40.69,40.71,869700.0,31.384,31.384,31.3224,31.3378,869700.0
2013-12-12 12:25:00,40.7,40.74,40.7,40.73,305500.0,31.3301,31.3609,31.3301,31.3532,305500.0
2013-12-12 12:30:00,40.74,40.74,40.71,40.73,514600.0,31.3609,31.3609,31.3378,31.3532,514600.0
2013-12-12 12:35:00,40.73,40.74,40.73,40.74,150500.0,31.3532,31.3609,31.3532,31.3609,150500.0
2013-12-12 12:40:00,40.74,40.75,40.71,40.73,465800.0,31.3609,31.3686,31.3378,31.3532,465800.0
2013-12-12 12:45:00,40.73,40.78,40.72,40.76,481400.0,31.3532,31.3917,31.3455,31.3763,481400.0
2013-12-12 12:50:00,40.76,40.81,40.75,40.8,548500.0,31.3763,31.4148,31.3686,31.4071,548500.0
2013-12-12 12:55:00,40.8,40.81,40.77,40.78,272900.0,31.4071,31.4148,31.384,31.3917,272900.0
2013-12-12 13:00:00,40.77,40.82,40.77,40.79,395900.0,31.384,31.4225,31.384,31.3994,395900.0
2013-12-12 13:05:00,40.79,40.81,40.78,40.8,262700.0,31.3994,31.4148,31.3917,31.4071,262700.0
2013-12-12 13:10:00,40.8,40.81,40.79,40.8,162100.0,31.4071,31.4148,31.3994,31.4071,162100.0
2013-12-12 13:15:00,40.8,40.85,40.8,40.84,243400.0,31.4071,31.4456,31.4071,31.4379,243400.0
2013-12-12 13:20:00,40.85,40.85,40.82,40.83,96900.0,31.4456,31.4456,31.4225,31.4302,96900.0
2013-12-12 13:25:00,40.82,40.83,40.79,40.81,238500.0,31.4225,31.4302,31.3994,31.4148,238500.0
2013-12-12 13:30:00,40.82,40.83,40.79,40.8,178000.0,31.4225,31.4302,31.3994,31.4071,178000.0
2013-12-12 13:35:00,40.8,40.84,40.79,40.83,397400.0,31.4071,31.4379,31.3994,31.4302,397400.0
2013-12-12 13:40:00,40.83,40.84,40.82,40.84,189500.0,31.4302,31.4379,31.4225,31.4379,189500.0
2013-12-12 13:45:00,40.84,40.85,40.82,40.82,165800.0,31.4379,31.4456,31.4225,31.4225,165800.0
2013-12-12 13:50:00,40.82,40.84,40.8,40.84,173100.0,31.4225,31.4379,31.4071,31.4379,173100.0
2013-12-12 13:55:00,40.83,40.86,40.82,40.86,280900.0,31.4302,31.4533,31.4225,31.4533,280900.0
2013-12-12 14:00:00,40.86,40.89,40.85,40.87,333600.0,31.4533,31.4764,31.4456,31.461,333600.0
2013-12-12 14:05:00,40.87,40.93,40.86,40.92,395500.0,31.461,31.5072,31.4533,31.4995,395500.0
2013-12-12 14:10:00,40.92,40.97,40.92,40.94,950000.0,31.4995,31.5379,31.4995,31.5149,950000.0
2013-12-12 14:15:00,40.94,40.97,40.94,40.94,899500.0,31.5149,31.5379,31.5149,31.5149,899500.0
2013-12-12 14:20:00,40.95,40.96,40.92,40.94,459600.0,31.5226,31.5303,31.4995,31.5149,459600.0
2013-12-12 14:25:00,40.94,40.97,40.94,40.95,177200.0,31.5149,31.5379,31.5149,31.5226,177200.0
2013-12-12 14:30:00,40.95,40.96,40.94,40.95,146900.0,31.5226,31.5303,31.5149,31.5226,146900.0
2013-12-12 14:35:00,40.95,40.96,40.92,40.93,396500.0,31.5226,31.5303,31.4995,31.5072,396500.0
2013-12-12 14:40:00,40.94,40.95,40.92,40.95,205800.0,31.5149,31.5226,31.4995,31.5226,205800.0
2013-12-12 14:45:00,40.95,40.96,40.91,40.94,779600.0,31.5226,31.5303,31.4918,31.5149,779600.0
2013-12-12 14:50:00,40.94,41.0,40.92,40.98,343300.0,31.5149,31.561,31.4995,31.5456,343300.0
2013-12-12 14:55:00,40.98,41.0,40.97,40.98,164500.0,31.5456,31.561,31.5379,31.5456,164500.0
2013-12-12 15:00:00,40.98,41.0,40.95,40.96,489200.0,31.5456,31.561,31.5226,31.5303,489200.0
2013-12-12 15:05:00,40.95,40.98,40.92,40.92,354400.0,31.5226,31.5456,31.4995,31.4995,354400.0
2013-12-12 15:10:00,40.93,40.94,40.9,40.91,279000.0,31.5072,31.5149,31.4841,31.4918,279000.0
2013-12-12 15:15:00,40.91,40.92,40.88,40.91,426000.0,31.4918,31.4995,31.4687,31.4918,426000.0
2013-12-12 15:20:00,40.91,40.99,40.9,40.97,758900.0,31.4918,31.5533,31.4841,31.5379,758900.0
2013-12-12 15:25:00,40.97,40.99,40.96,40.97,412700.0,31.5379,31.5533,31.5303,31.5379,412700.0
2013-12-12 15:30:00,40.97,40.98,40.96,40.97,470300.0,31.5379,31.5456,31.5303,31.5379,470300.0
2013-12-12 15:35:00,40.97,40.97,40.88,40.89,1035800.0,31.5379,31.5379,31.4687,31.4764,1035800.0
2013-12-12 15:40:00,40.89,40.9,40.86,40.86,1357200.0,31.4764,31.4841,31.4533,31.4533,1357200.0
2013-12-12 15:45:00,40.86,40.87,40.83,40.87,1394700.0,31.4533,31.461,31.4302,31.461,1394700.0
2013-12-12 15:50:00,40.86,40.88,40.84,40.88,1276800.0,31.4533,31.4687,31.4379,31.4687,1276800.0
2013-12-12 15:55:00,40.87,40.89,40.8,40.84,4963000.0,31.461,31.4764,31.4071,31.4379,4963000.0
2013-12-13 09:30:00,40.98,40.98,40.93,40.94,720100.0,31.5456,31.5456,31.5072,31.5149,720100.0
2013-12-13 09:35:00,40.94,41.01,40.93,41.01,1097900.0,31.5149,31.5687,31.5072,31.5687,1097900.0
2013-12-13 09:40:00,41.0,41.01,40.93,40.93,552200.0,31.561,31.5687,31.5072,31.5072,552200.0
2013-12-13 09:45:00,40.93,40.94,40.89,40.92,871800.0,31.5072,31.5149,31.4764,31.4995,871800.0
2013-12-13 09:50:00,40.91,40.92,40.87,40.87,581200.0,31.4918,31.4995,31.461,31.461,581200.0
2013-12-13 09:55:00,40.87,40.88,40.84,40.85,1204900.0,31.461,31.4687,31.4379,31.4456,1204900.0
2013-12-13 10:00:00,40.85,40.9,40.84,40.89,890600.0,31.4456,31.4841,31.4379,31.4764,890600.0
2013-12-13 10:05:00,40.89,40.91,40.87,40.88,562200.0,31.4764,31.4918,31.461,31.4687,562200.0
2013-12-13 10:10:00,40.88,40.89,40.84,40.84,699300.0,31.4687,31.4764,31.4379,31.4379,699300.0
2013-12-13 10:15:00,40.84,40.86,40.8,40.82,616600.0,31.4379,31.4533,31.4071,31.4225,616600.0
2013-12-13 10:20:00,40.82,40.82,40.78,40.8,1257600.0,31.4225,31.4225,31.3917,31.4071,1257600.0
2013-12-13 10:25:00,40.8,40.85,40.78,40.84,361400.0,31.4071,31.4456,31.3917,31.4379,361400.0
2013-12-13 10:30:00,40.84,40.88,40.83,40.84,1208500.0,31.4379,31.4687,31.4302,31.4379,1208500.0
2013-12-13 10:35:00,40.84,40.87,40.83,40.85,293600.0,31.4379,31.461,31.4302,31.4456,293600.0
2013-12-13 10:40:00,40.86,40.87,40.85,40.86,264100.0,31.4533,31.461,31.4456,31.4533,264100.0
2013-12-13 10:45:00,40.86,40.87,40.83,40.83,680500.0,31.4533,31.461,31.4302,31.4302,680500.0
2013-12-13 10:50:00,40.83,40.85,40.82,40.85,588400.0,31.4302,31.4456,31.4225,31.4456,588400.0
2013-12-13 10:55:00,40.84,40.85,40.83,40.84,433400.0,31.4379,31.4456,31.4302,31.4379,433400.0
2013-12-13 11:00:00,40.83,40.83,40.8,40.82,1506900.0,31.4302,31.4302,31.4071,31.4225,1506900.0
2013-12-13 11:05:00,40.82,40.84,40.82,40.82,1198500.0,31.4225,31.4379,31.4225,31.4225,1198500.0
2013-12-13 11:10:00,40.82,40.84,40.81,40.83,334800.0,31.4225,31.4379,31.4148,31.4302,334800.0
2013-12-13 11:15:00,40.83,40.86,40.81,40.86,566700.0,31.4302,31.4533,31.4148,31.4533,566700.0
2013-12-13 11:20:00,40.86,40.86,40.82,40.83,308400.0,31.4533,31.4533,31.4225,31.4302,308400.0
2013-12-13 11:25:00,40.83,40.84,40.8,40.8,818100.0,31.4302,31.4379,31.4071,31.4071,818100.0
2013-12-13 11:30:00,40.8,40.81,40.78,40.8,799100.0,31.4071,31.4148,31.3917,31.4071,799100.0
2013-12-13 11:35:00,40.79,40.8,40.78,40.8,494500.0,31.3994,31.4071,31.3917,31.4071,494500.0
2013-12-13 11:40:00,40.8,40.81,40.79,40.8,425200.0,31.4071,31.4148,31.3994,31.4071,425200.0
2013-12-13 11:45:00,40.8,40.82,40.78,40.79,328000.0,31.4071,31.4225,31.3917,31.3994,328000.0
2013-12-13 11:50:00,40.79,40.8,40.78,40.8,152700.0,31.3994,31.4071,31.3917,31.4071,152700.0
2013-12-13 11:55:00,40.8,40.81,40.79,40.8,184100.0,31.4071,31.4148,31.3994,31.4071,184100.0
2013-12-13 12:00:00,40.8,40.81,40.79,40.8,284500.0,31.4071,31.4148,31.3994,31.4071,284500.0
2013-12-13 12:05:00,40.79,40.81,40.79,40.81,421000.0,31.3994,31.4148,31.3994,31.4148,421000.0
2013-12-13 12:10:00,40.81,40.85,40.8,40.84,324000.0,31.4148,31.4456,31.4071,31.4379,324000.0
2013-12-13 12:15:00,40.84,40.85,40.83,40.84,281700.0,31.4379,31.4456,31.4302,31.4379,281700.0
2013-12-13 12:20:00,40.85,40.87,40.83,40.85,588300.0,31.4456,31.461,31.4302,31.4456,588300.0
2013-12-13 12:25:00,40.85,40.86,40.84,40.86,264800.0,31.4456,31.4533,31.4379,31.4533,264800.0
2013-12-13 12:30:00,40.86,40.87,40.85,40.85,210800.0,31.4533,31.461,31.4456,31.4456,210800.0
2013-12-13 12:35:00,40.86,40.86,40.85,40.86,157300.0,31.4533,31.4533,31.4456,31.4533,157300.0
2013-12-13 12:40:00,40.86,40.86,40.84,40.84,230300.0,31.4533,31.4533,31.4379,31.4379,230300.0
2013-12-13 12:45:00,40.85,40.85,40.83,40.83,140300.0,31.4456,31.4456,31.4302,31.4302,140300.0
2013-12-13 12:50:00,40.84,40.84,40.82,40.83,238500.0,31.4379,31.4379,31.4225,31.4302,238500.0
2013-12-13 12:55:00,40.84,40.84,40.83,40.83,88100.0,31.4379,31.4379,31.4302,31.4302,88100.0
2013-12-13 13:00:00,40.84,40.85,40.83,40.85,127000.0,31.4379,31.4456,31.4302,31.4456,127000.0
2013-12-13 13:05:00,40.85,40.86,40.84,40.86,158800.0,31.4456,31.4533,31.4379,31.4533,158800.0
2013-12-13 13:10:00,40.86,40.86,40.85,40.86,118600.0,31.4533,31.4533,31.4456,31.4533,118600.0
2013-12-13 13:15:00,40.86,40.86,40.85,40.86,143800.0,31.4533,31.4533,31.4456,31.4533,143800.0
2013-12-13 13:20:00,40.86,40.87,40.85,40.85,138700.0,31.4533,31.461,31.4456,31.4456,138700.0
2013-12-13 13:25:00,40.86,40.87,40.85,40.87,115700.0,31.4533,31.461,31.4456,31.461,115700.0
2013-12-13 13:30:00,40.87,40.92,40.86,40.92,459800.0,31.461,31.4995,31.4533,31.4995,459800.0
2013-12-13 13:35:00,40.92,40.94,40.91,40.91,423800.0,31.4995,31.5149,31.4918,31.4918,423800.0
2013-12-13 13:40:00,40.91,40.91,40.87,40.87,291900.0,31.4918,31.4918,31.461,31.461,291900.0
2013-12-13 13:45:00,40.87,40.89,40.87,40.89,156000.0,31.461,31.4764,31.461,31.4764,156000.0
2013-12-13 13:50:00,40.89,40.89,40.87,40.88,139200.0,31.4764,31.4764,31.461,31.4687,139200.0
2013-12-13 13:55:00,40.87,40.88,40.85,40.85,273600.0,31.461,31.4687,31.4456,31.4456,273600.0
2013-12-13 14:00:00,40.85,40.86,40.82,40.84,434100.0,31.4456,31.4533,31.4225,31.4379,434100.0
2013-12-13 14:05:00,40.83,40.84,40.81,40.83,247300.0,31.4302,31.4379,31.4148,31.4302,247300.0
2013-12-13 14:10:00,40.83,40.84,40.81,40.82,326900.0,31.4302,31.4379,31.4148,31.4225,326900.0
2013-12-13 14:15:00,40.82,40.84,40.81,40.84,227900.0,31.4225,31.4379,31.4148,31.4379,227900.0
2013-12-13 14:20:00,40.84,40.84,40.81,40.82,352200.0,31.4379,31.4379,31.4148,31.4225,352200.0
2013-12-13 14:25:00,40.83,40.84,40.81,40.83,227300.0,31.4302,31.4379,31.4148,31.4302,227300.0
2013-12-13 14:30:00,40.82,40.85,40.82,40.85,338700.0,31.4225,31.4456,31.4225,31.4456,338700.0
2013-12-13 14:35:00,40.84,40.86,40.84,40.86,233600.0,31.4379,31.4533,31.4379,31.4533,233600.0
2013-12-13 14:40:00,40.85,40.86,40.85,40.86,59400.0,31.4456,31.4533,31.4456,31.4533,59400.0
2013-12-13 14:45:00,40.85,40.88,40.85,40.88,346400.0,31.4456,31.4687,31.4456,31.4687,346400.0
2013-12-13 14:50:00,40.88,40.89,40.87,40.89,295900.0,31.4687,31.4764,31.461,31.4764,295900.0
2013-12-13 14:55:00,40.89,40.93,40.88,40.93,1338700.0,31.4764,31.5072,31.4687,31.5072,1338700.0
2013-12-13 15:00:00,40.93,40.95,40.92,40.95,332500.0,31.5072,31.5226,31.4995,31.5226,332500.0
2013-12-13 15:05:00,40.95,40.95,40.93,40.95,524200.0,31.5226,31.5226,31.5072,31.5226,524200.0
2013-12-13 15:10:00,40.95,40.96,40.94,40.95,149700.0,31.5226,31.5303,31.5149,31.5226,149700.0
2013-12-13 15:15:00,40.95,40.99,40.95,40.98,674600.0,31.5226,31.5533,31.5226,31.5456,674600.0
2013-12-13 15:20:00,40.99,40.99,40.98,40.98,98600.0,31.5533,31.5533,31.5456,31.5456,98600.0
2013-12-13 15:25:00,40.98,41.03,40.98,41.02,837700.0,31.5456,31.5841,31.5456,31.5764,837700.0
2013-12-13 15:30:00,41.02,41.05,40.99,41.0,684000.0,31.5764,31.5995,31.5533,31.561,684000.0
2013-12-13 15:35:00,41.01,41.01,40.95,40.96,375300.0,31.5687,31.5687,31.5226,31.5303,375300.0
2013-12-13 15:40:00,40.96,41.0,40.95,41.0,576700.0,31.5303,31.561,31.5226,31.561,576700.0
2013-12-13 15:45:00,41.0,41.02,40.98,41.02,1500700.0,31.561,31.5764,31.5456,31.5764,1500700.0
2013-12-13 15:50:00,41.02,41.05,41.01,41.02,1695700.0,31.5764,31.5995,31.5687,31.5764,1695700.0
2013-12-13 15:55:00,41.02,41.03,40.94,40.95,3338800.0,31.5764,31.5841,31.5149,31.5226,3338800.0
2013-12-16 09:30:00,41.21,41.34,41.19,41.34,2842500.0,31.7227,31.8228,31.7073,31.8228,2842500.0
2013-12-16 09:35:00,41.34,41.39,41.34,41.35,1685800.0,31.8228,31.8613,31.8228,31.8305,1685800.0
2013-12-16 09:40:00,41.36,41.4,41.35,41.38,1419400.0,31.8382,31.869,31.8305,31.8536,1419400.0
2013-12-16 09:45:00,41.39,41.42,41.39,41.41,1216900.0,31.8613,31.8843,31.8613,31.8767,1216900.0
2013-12-16 09:50:00,41.41,41.45,41.41,41.44,1323200.0,31.8767,31.9074,31.8767,31.8997,1323200.0
2013-12-16 09:55:00,41.44,41.47,41.43,41.45,546700.0,31.8997,31.9228,31.892,31.9074,546700.0
2013-12-16 10:00:00,41.46,41.51,41.46,41.49,1360500.0,31.9151,31.9536,31.9151,31.9382,1360500.0
2013-12-16 10:05:00,41.5,41.5,41.46,41.46,875600.0,31.9459,31.9459,31.9151,31.9151,875600.0
2013-12-16 10:10:00,41.46,41.48,41.42,41.43,585400.0,31.9151,31.9305,31.8843,31.892,585400.0
2013-12-16 10:15:00,41.43,41.44,41.41,41.41,268500.0,31.892,31.8997,31.8767,31.8767,268500.0
2013-12-16 10:20:00,41.41,41.43,41.4,41.41,267400.0,31.8767,31.892,31.869,31.8767,267400.0
2013-12-16 10:25:00,41.4,41.43,41.4,41.4,461400.0,31.869,31.892,31.869,31.869,461400.0
2013-12-16 10:30:00,41.41,41.41,41.35,41.36,719700.0,31.8767,31.8767,31.8305,31.8382,719700.0
2013-12-16 10:35:00,41.36,41.37,41.33,41.34,385200.0,31.8382,31.8459,31.8151,31.8228,385200.0
2013-12-16 10:40:00,41.34,41.36,41.33,41.35,515600.0,31.8228,31.8382,31.8151,31.8305,515600.0
2013-12-16 10:45:00,41.35,41.36,41.33,41.34,510000.0,31.8305,31.8382,31.8151,31.8228,510000.0
2013-12-16 10:50:00,41.33,41.37,41.32,41.36,577400.0,31.8151,31.8459,31.8074,31.8382,577400.0
2013-12-16 10:55:00,41.37,41.37,41.31,41.31,1849900.0,31.8459,31.8459,31.7997,31.7997,1849900.0
2013-12-16 11:00:00,41.32,41.32,41.26,41.29,1486800.0,31.8074,31.8074,31.7612,31.7843,1486800.0
2013-12-16 11:05:00,41.28,41.31,41.28,41.3,360100.0,31.7766,31.7997,31.7766,31.792,360100.0
2013-12-16 11:10:00,41.3,41.36,41.3,41.36,2258100.0,31.792,31.8382,31.792,31.8382,2258100.0
2013-12-16 11:15:00,41.36,41.37,41.34,41.36,699700.0,31.8382,31.8459,31.8228,31.8382,699700.0
2013-12-16 11:20:00,41.37,41.39,41.36,41.38,586700.0,31.8459,31.8613,31.8382,31.8536,586700.0
2013-12-16 11:25:00,41.38,41.4,41.36,41.39,607100.0,31.8536,31.869,31.8382,31.8613,607100.0
2013-12-16 11:30:00,41.39,41.42,41.37,41.41,572500.0,31.8613,31.8843,31.8459,31.8767,572500.0
2013-12-16 11:35:00,41.41,41.42,41.38,41.38,345700.0,31.8767,31.8843,31.8536,31.8536,345700.0
2013-12-16 11:40:00,41.38,41.4,41.37,41.38,282100.0,31.8536,31.869,31.8459,31.8536,282100.0
2013-12-16 11:45:00,41.37,41.4,41.34,41.36,452700.0,31.8459,31.869,31.8228,31.8382,452700.0
2013-12-16 11:50:00,41.36,41.36,41.33,41.34,435000.0,31.8382,31.8382,31.8151,31.8228,435000.0
2013-12-16 11:55:00,41.34,41.36,41.34,41.35,232900.0,31.8228,31.8382,31.8228,31.8305,232900.0
2013-12-16 12:00:00,41.36,41.36,41.3,41.32,483000.0,31.8382,31.8382,31.792,31.8074,483000.0
2013-12-16 12:05:00,41.32,41.33,41.28,41.32,476300.0,31.8074,31.8151,31.7766,31.8074,476300.0
2013-12-16 12:10:00,41.32,41.33,41.29,41.3,129400.0,31.8074,31.8151,31.7843,31.792,129400.0
2013-12-16 12:15:00,41.29,41.3,41.27,41.28,332900.0,31.7843,31.792,31.7689,31.7766,332900.0
2013-12-16 12:20:00,41.28,41.3,41.27,41.29,389700.0,31.7766,31.792,31.7689,31.7843,389700.0
2013-12-16 12:25:00,41.3,41.3,41.29,41.3,98200.0,31.792,31.792,31.7843,31.792,98200.0
2013-12-16 12:30:00,41.29,41.3,41.29,41.29,170800.0,31.7843,31.792,31.7843,31.7843,170800.0
2013-12-16 12:35:00,41.29,41.3,41.29,41.29,190600.0,31.7843,31.792,31.7843,31.7843,190600.0
2013-12-16 12:40:00,41.29,41.3,41.29,41.3,76300.0,31.7843,31.792,31.7843,31.792,76300.0
2013-12-16 12:45:00,41.29,41.3,41.24,41.24,727800.0,31.7843,31.792,31.7458,31.7458,727800.0
2013-12-16 12:50:00,41.24,41.28,41.24,41.26,197600.0,31.7458,31.7766,31.7458,31.7612,197600.0
2013-12-16 12:55:00,41.26,41.26,41.24,41.25,133200.0,31.7612,31.7612,31.7458,31.7535,133200.0
2013-12-16 13:00:00,41.24,41.26,41.2,41.2,800400.0,31.7458,31.7612,31.715,31.715,800400.0
2013-12-16 13:05:00,41.2,41.24,41.16,41.23,1862100.0,31.715,31.7458,31.6842,31.7381,1862100.0
2013-12-16 13:10:00,41.23,41.24,41.22,41.23,605200.0,31.7381,31.7458,31.7304,31.7381,605200.0
2013-12-16 13:15:00,41.23,41.23,41.2,41.23,223600.0,31.7381,31.7381,31.715,31.7381,223600.0
2013-12-16 13:20:00,41.23,41.26,41.19,41.25,319400.0,31.7381,31.7612,31.7073,31.7535,319400.0
2013-12-16 13:25:00,41.26,41.27,41.24,41.26,271800.0,31.7612,31.7689,31.7458,31.7612,271800.0
2013-12-16 13:30:00,41.25,41.26,41.23,41.25,59400.0,31.7535,31.7612,31.7381,31.7535,59400.0
2013-12-16 13:35:00,41.25,41.27,41.24,41.25,139400.0,31.7535,31.7689,31.7458,31.7535,139400.0
2013-12-16 13:40:00,41.26,41.27,41.24,41.26,77600.0,31.7612,31.7689,31.7458,31.7612,77600.0
2013-12-16 13:45:00,41.26,41.26,41.23,41.26,135400.0,31.7612,31.7612,31.7381,31.7612,135400.0
2013-12-16 13:50:00,41.25,41.28,41.24,41.26,183300.0,31.7535,31.7766,31.7458,31.7612,183300.0
2013-12-16 13:55:00,41.26,41.3,41.26,41.27,202800.0,31.7612,31.792,31.7612,31.7689,202800.0
2013-12-16 14:00:00,41.27,41.3,41.26,41.27,277300.0,31.7689,31.792,31.7612,31.7689,277300.0
2013-12-16 14:05:00,41.27,41.31,41.27,41.27,221300.0,31.7689,31.7997,31.7689,31.7689,221300.0
2013-12-16 14:10:00,41.27,41.28,41.25,41.28,166100.0,31.7689,31.7766,31.7535,31.7766,166100.0
2013-12-16 14:15:00,41.28,41.28,41.24,41.25,246600.0,31.7766,31.7766,31.7458,31.7535,246600.0
2013-12-16 14:20:00,41.24,41.27,41.24,41.26,174000.0,31.7458,31.7689,31.7458,31.7612,174000.0
2013-12-16 14:25:00,41.26,41.26,41.24,41.26,117100.0,31.7612,31.7612,31.7458,31.7612,117100.0
2013-12-16 14:30:00,41.26,41.26,41.23,41.23,247600.0,31.7612,31.7612,31.7381,31.7381,247600.0
2013-12-16 14:35:00,41.23,41.26,41.22,41.25,153200.0,31.7381,31.7612,31.7304,31.7535,153200.0
2013-12-16 14:40:00,41.25,41.28,41.24,41.27,353600.0,31.7535,31.7766,31.7458,31.7689,353600.0
2013-12-16 14:45:00,41.27,41.3,41.27,41.29,643900.0,31.7689,31.792,31.7689,31.7843,643900.0
2013-12-16 14:50:00,41.29,41.3,41.28,41.28,201100.0,31.7843,31.792,31.7766,31.7766,201100.0
2013-12-16 14:55:00,41.29,41.3,41.27,41.28,135900.0,31.7843,31.792,31.7689,31.7766,135900.0
2013-12-16 15:00:00,41.27,41.29,41.25,41.27,359700.0,31.7689,31.7843,31.7535,31.7689,359700.0
2013-12-16 15:05:00,41.27,41.29,41.26,41.27,155000.0,31.7689,31.7843,31.7612,31.7689,155000.0
2013-12-16 15:10:00,41.27,41.29,41.26,41.26,209400.0,31.7689,31.7843,31.7612,31.7612,209400.0
2013-12-16 15:15:00,41.27,41.27,41.23,41.25,330100.0,31.7689,31.7689,31.7381,31.7535,330100.0
2013-12-16 15:20:00,41.25,41.26,41.22,41.22,287200.0,31.7535,31.7612,31.7304,31.7304,287200.0
2013-12-16 15:25:00,41.22,41.25,41.22,41.25,169800.0,31.7304,31.7535,31.7304,31.7535,169800.0
2013-12-16 15:30:00,41.25,41.25,41.19,41.2,543400.0,31.7535,31.7535,31.7073,31.715,543400.0
2013-12-16 15:35:00,41.2,41.24,41.19,41.23,515200.0,31.715,31.7458,31.7073,31.7381,515200.0
2013-12-16 15:40:00,41.22,41.27,41.21,41.25,565100.0,31.7304,31.7689,31.7227,31.7535,565100.0
2013-12-16 15:45:00,41.25,41.27,41.23,41.24,1099200.0,31.7535,31.7689,31.7381,31.7458,1099200.0
2013-12-16 15:50:00,41.24,41.27,41.23,41.27,1795000.0,31.7458,31.7689,31.7381,31.7689,1795000.0
2013-12-16 15:55:00,41.26,41.27,41.21,41.22,4641200.0,31.7612,31.7689,31.7227,31.7304,4641200.0
2013-12-17 09:30:00,41.16,41.17,41.11,41.12,878700.0,31.6842,31.6919,31.6457,31.6534,878700.0
2013-12-17 09:35:00,41.12,41.13,41.05,41.05,745200.0,31.6534,31.6611,31.5995,31.5995,745200.0
2013-12-17 09:40:00,41.05,41.08,41.03,41.06,1453600.0,31.5995,31.6226,31.5841,31.6072,1453600.0
2013-12-17 09:45:00,41.07,41.09,41.05,41.08,623800.0,31.6149,31.6303,31.5995,31.6226,623800.0
2013-12-17 09:50:00,41.07,41.08,41.01,41.05,929300.0,31.6149,31.6226,31.5687,31.5995,929300.0
2013-12-17 09:55:00,41.04,41.1,41.03,41.09,574900.0,31.5918,31.638,31.5841,31.6303,574900.0
2013-12-17 10:00:00,41.09,41.12,41.04,41.08,912300.0,31.6303,31.6534,31.5918,31.6226,912300.0
2013-12-17 10:05:00,41.08,41.09,41.05,41.05,817600.0,31.6226,31.6303,31.5995,31.5995,817600.0
2013-12-17 10:10:00,41.06,41.09,41.02,41.08,556100.0,31.6072,31.6303,31.5764,31.6226,556100.0
2013-12-17 10:15:00,41.08,41.08,41.02,41.03,458700.0,31.6226,31.6226,31.5764,31.5841,458700.0
2013-12-17 10:20:00,41.03,41.08,41.03,41.07,451100.0,31.5841,31.6226,31.5841,31.6149,451100.0
2013-12-17 10:25:00,41.07,41.07,41.02,41.03,415600.0,31.6149,31.6149,31.5764,31.5841,415600.0
2013-12-17 10:30:00,41.02,41.02,40.97,41.01,759100.0,31.5764,31.5764,31.5379,31.5687,759100.0
2013-12-17 10:35:00,41.0,41.05,41.0,41.04,262000.0,31.561,31.5995,31.561,31.5918,262000.0
2013-12-17 10:40:00,41.05,41.06,41.03,41.05,263800.0,31.5995,31.6072,31.5841,31.5995,263800.0
2013-12-17 10:45:00,41.05,41.05,40.94,40.94,841200.0,31.5995,31.5995,31.5149,31.5149,841200.0
2013-12-17 10:50:00,40.94,40.96,40.92,40.95,416300.0,31.5149,31.5303,31.4995,31.5226,416300.0
2013-12-17 10:55:00,40.95,40.96,40.93,40.94,180200.0,31.5226,31.5303,31.5072,31.5149,180200.0
2013-12-17 11:00:00,40.94,40.96,40.91,40.95,754000.0,31.5149,31.5303,31.4918,31.5226,754000.0
2013-12-17 11:05:00,40.95,40.98,40.94,40.97,343500.0,31.5226,31.5456,31.5149,31.5379,343500.0
2013-12-17 11:10:00,40.96,40.98,40.95,40.98,307900.0,31.5303,31.5456,31.5226,31.5456,307900.0
2013-12-17 11:15:00,40.97,40.98,40.96,40.97,303800.0,31.5379,31.5456,31.5303,31.5379,303800.0
2013-12-17 11:20:00,40.98,41.0,40.97,40.98,189500.0,31.5456,31.561,31.5379,31.5456,189500.0
2013-12-17 11:25:00,40.99,41.01,40.94,40.96,516200.0,31.5533,31.5687,31.5149,31.5303,516200.0
2013-12-17 11:30:00,40.96,40.99,40.96,40.97,335500.0,31.5303,31.5533,31.5303,31.5379,335500.0
2013-12-17 11:35:00,40.96,40.99,40.96,40.99,104400.0,31.5303,31.5533,31.5303,31.5533,104400.0
2013-12-17 11:40:00,40.98,41.0,40.97,40.99,425500.0,31.5456,31.561,31.5379,31.5533,425500.0
2013-12-17 11:45:00,40.99,41.02,40.97,41.01,271100.0,31.5533,31.5764,31.5379,31.5687,271100.0
2013-12-17 11:50:00,41.01,41.03,40.98,41.0,332300.0,31.5687,31.5841,31.5456,31.561,332300.0
2013-12-17 11:55:00,40.99,41.0,40.98,40.99,345600.0,31.5533,31.561,31.5456,31.5533,345600.0
2013-12-17 12:00:00,40.99,41.02,40.98,41.02,699800.0,31.5533,31.5764,31.5456,31.5764,699800.0
2013-12-17 12:05:00,41.02,41.02,41.0,41.01,498100.0,31.5764,31.5764,31.561,31.5687,498100.0
2013-12-17 12:10:00,41.0,41.02,40.98,41.01,497100.0,31.561,31.5764,31.5456,31.5687,497100.0
2013-12-17 12:15:00,41.01,41.02,41.0,41.01,104900.0,31.5687,31.5764,31.561,31.5687,104900.0
2013-12-17 12:20:00,41.0,41.04,40.99,41.03,219600.0,31.561,31.5918,31.5533,31.5841,219600.0
2013-12-17 12:25:00,41.03,41.03,41.0,41.01,156900.0,31.5841,31.5841,31.561,31.5687,156900.0
2013-12-17 12:30:00,41.02,41.03,41.01,41.02,96800.0,31.5764,31.5841,31.5687,31.5764,96800.0
2013-12-17 12:35:00,41.01,41.02,41.0,41.01,100100.0,31.5687,31.5764,31.561,31.5687,100100.0
2013-12-17 12:40:00,41.0,41.01,40.99,41.0,246400.0,31.561,31.5687,31.5533,31.561,246400.0
2013-12-17 12:45:00,41.01,41.01,40.99,41.01,169200.0,31.5687,31.5687,31.5533,31.5687,169200.0
2013-12-17 12:50:00,41.01,41.02,41.0,41.0,280200.0,31.5687,31.5764,31.561,31.561,280200.0
2013-12-17 12:55:00,41.0,41.01,41.0,41.0,79100.0,31.561,31.5687,31.561,31.561,79100.0
2013-12-17 13:00:00,41.01,41.01,40.98,41.0,399400.0,31.5687,31.5687,31.5456,31.561,399400.0
2013-12-17 13:05:00,40.99,41.0,40.98,40.98,53100.0,31.5533,31.561,31.5456,31.5456,53100.0
2013-12-17 13:10:00,40.98,41.0,40.97,40.97,312500.0,31.5456,31.561,31.5379,31.5379,312500.0
2013-12-17 13:15:00,40.98,40.98,40.95,40.97,125700.0,31.5456,31.5456,31.5226,31.5379,125700.0
2013-12-17 13:20:00,40.97,40.98,40.96,40.96,333700.0,31.5379,31.5456,31.5303,31.5303,333700.0
2013-12-17 13:25:00,40.97,40.97,40.96,40.97,193500.0,31.5379,31.5379,31.5303,31.5379,193500.0
2013-12-17 13:30:00,40.97,40.99,40.96,40.98,343300.0,31.5379,31.5533,31.5303,31.5456,343300.0
2013-12-17 13:35:00,40.97,40.99,40.96,40.97,179900.0,31.5379,31.5533,31.5303,31.5379,179900.0
2013-12-17 13:40:00,40.97,40.99,40.97,40.98,190300.0,31.5379,31.5533,31.5379,31.5456,190300.0
2013-12-17 13:45:00,40.97,40.98,40.95,40.96,185400.0,31.5379,31.5456,31.5226,31.5303,185400.0
2013-12-17 13:50:00,40.95,40.96,40.95,40.96,75100.0,31.5226,31.5303,31.5226,31.5303,75100.0
2013-12-17 13:55:00,40.95,41.0,40.95,41.0,437300.0,31.5226,31.561,31.5226,31.561,437300.0
2013-12-17 14:00:00,41.0,41.01,40.99,41.01,289900.0,31.561,31.5687,31.5533,31.5687,289900.0
2013-12-17 14:05:00,41.01,41.09,40.99,41.09,1014400.0,31.5687,31.6303,31.5533,31.6303,1014400.0
2013-12-17 14:10:00,41.09,41.09,41.06,41.06,334700.0,31.6303,31.6303,31.6072,31.6072,334700.0
2013-12-17 14:15:00,41.06,41.07,41.02,41.02,245300.0,31.6072,31.6149,31.5764,31.5764,245300.0
2013-12-17 14:20:00,41.03,41.06,41.02,41.04,257200.0,31.5841,31.6072,31.5764,31.5918,257200.0
2013-12-17 14:25:00,41.04,41.05,41.02,41.04,347900.0,31.5918,31.5995,31.5764,31.5918,347900.0
2013-12-17 14:30:00,41.04,41.05,41.01,41.04,384600.0,31.5918,31.5995,31.5687,31.5918,384600.0
2013-12-17 14:35:00,41.04,41.04,40.97,40.98,637800.0,31.5918,31.5918,31.5379,31.5456,637800.0
2013-12-17 14:40:00,40.98,41.02,40.98,41.01,171500.0,31.5456,31.5764,31.5456,31.5687,171500.0
2013-12-17 14:45:00,41.02,41.02,40.99,40.99,155100.0,31.5764,31.5764,31.5533,31.5533,155100.0
2013-12-17 14:50:00,41.0,41.0,40.98,40.99,195500.0,31.561,31.561,31.5456,31.5533,195500.0
2013-12-17 14:55:00,40.99,41.0,40.99,41.0,80400.0,31.5533,31.561,31.5533,31.561,80400.0
2013-12-17 15:00:00,41.0,41.03,40.99,41.01,264500.0,31.561,31.5841,31.5533,31.5687,264500.0
2013-12-17 15:05:00,41.0,41.04,41.0,41.02,301100.0,31.561,31.5918,31.561,31.5764,301100.0
2013-12-17 15:10:00,41.04,41.05,41.02,41.04,402200.0,31.5918,31.5995,31.5764,31.5918,402200.0
2013-12-17 15:15:00,41.04,41.04,41.02,41.03,118300.0,31.5918,31.5918,31.5764,31.5841,118300.0
2013-12-17 15:20:00,41.03,41.03,41.01,41.01,174500.0,31.5841,31.5841,31.5687,31.5687,174500.0
2013-12-17 15:25:00,41.01,41.04,41.0,41.04,656800.0,31.5687,31.5918,31.561,31.5918,656800.0
2013-12-17 15:30:00,41.04,41.06,40.98,40.98,858000.0,31.5918,31.6072,31.5456,31.5456,858000.0
2013-12-17 15:35:00,40.98,40.99,40.96,40.97,439200.0,31.5456,31.5533,31.5303,31.5379,439200.0
2013-12-17 15:40:00,40.97,40.97,40.91,40.91,952800.0,31.5379,31.5379,31.4918,31.4918,952800.0
2013-12-17 15:45:00,40.91,40.92,40.88,40.89,1967800.0,31.4918,31.4995,31.4687,31.4764,1967800.0
2013-12-17 15:50:00,40.88,40.89,40.83,40.88,3104900.0,31.4687,31.4764,31.4302,31.4687,3104900.0
2013-12-17 15:55:00,40.89,40.89,40.86,40.87,5062500.0,31.4764,31.4764,31.4533,31.461,5062500.0
2013-12-18 09:30:00,40.77,40.78,40.71,40.73,1536200.0,31.6619,31.6697,31.6154,31.6309,1536200.0
2013-12-18 09:35:00,40.74,40.8,40.72,40.77,1549500.0,31.6386,31.6852,31.6231,31.6619,1549500.0
2013-12-18 09:40:00,40.76,40.79,40.75,40.76,509600.0,31.6542,31.6775,31.6464,31.6542,509600.0
2013-12-18 09:45:00,40.76,40.79,40.75,40.77,839900.0,31.6542,31.6775,31.6464,31.6619,839900.0
2013-12-18 09:50:00,40.77,40.78,40.74,40.74,1067100.0,31.6619,31.6697,31.6386,31.6386,1067100.0
2013-12-18 09:55:00,40.75,40.77,40.74,40.77,472500.0,31.6464,31.6619,31.6386,31.6619,472500.0
2013-12-18 10:00:00,40.76,40.78,40.71,40.76,450000.0,31.6542,31.6697,31.6154,31.6542,450000.0
2013-12-18 10:05:00,40.77,40.81,40.76,40.8,799700.0,31.6619,31.693,31.6542,31.6852,799700.0
2013-12-18 10:10:00,40.8,40.81,40.78,40.79,292100.0,31.6852,31.693,31.6697,31.6775,292100.0
2013-12-18 10:15:00,40.79,40.8,40.77,40.78,254200.0,31.6775,31.6852,31.6619,31.6697,254200.0
2013-12-18 10:20:00,40.78,40.78,40.72,40.73,995000.0,31.6697,31.6697,31.6231,31.6309,995000.0
2013-12-18 10:25:00,40.73,40.75,40.73,40.73,1294500.0,31.6309,31.6464,31.6309,31.6309,1294500.0
2013-12-18 10:30:00,40.73,40.76,40.73,40.76,614100.0,31.6309,31.6542,31.6309,31.6542,614100.0
2013-12-18 10:35:00,40.76,40.77,40.74,40.77,415800.0,31.6542,31.6619,31.6386,31.6619,415800.0
2013-12-18 10:40:00,40.76,40.77,40.72,40.73,445100.0,31.6542,31.6619,31.6231,31.6309,445100.0
2013-12-18 10:45:00,40.73,40.74,40.71,40.72,415400.0,31.6309,31.6386,31.6154,31.6231,415400.0
2013-12-18 10:50:00,40.72,40.73,40.68,40.7,262900.0,31.6231,31.6309,31.5921,31.6076,262900.0
2013-12-18 10:55:00,40.7,40.74,40.69,40.71,413400.0,31.6076,31.6386,31.5998,31.6154,413400.0
2013-12-18 11:00:00,40.71,40.73,40.68,40.69,302200.0,31.6154,31.6309,31.5921,31.5998,302200.0
2013-12-18 11:05:00,40.69,40.7,40.67,40.7,556100.0,31.5998,31.6076,31.5843,31.6076,556100.0
2013-12-18 11:10:00,40.7,40.7,40.67,40.68,366400.0,31.6076,31.6076,31.5843,31.5921,366400.0
2013-12-18 11:15:00,40.68,40.71,40.67,40.71,248200.0,31.5921,31.6154,31.5843,31.6154,248200.0
2013-12-18 11:20:00,40.7,40.71,40.68,40.69,160100.0,31.6076,31.6154,31.5921,31.5998,160100.0
2013-12-18 11:25:00,40.69,40.69,40.58,40.58,3369600.0,31.5998,31.5998,31.5144,31.5144,3369600.0
2013-12-18 11:30:00,40.58,40.62,40.57,40.57,984200.0,31.5144,31.5455,31.5066,31.5066,984200.0
2013-12-18 11:35:00,40.57,40.58,40.55,40.56,284500.0,31.5066,31.5144,31.4911,31.4989,284500.0
2013-12-18 11:40:00,40.57,40.57,40.51,40.56,418000.0,31.5066,31.5066,31.46,31.4989,418000.0
2013-12-18 11:45:00,40.55,40.58,40.54,40.55,359500.0,31.4911,31.5144,31.4833,31.4911,359500.0
2013-12-18 11:50:00,40.55,40.56,40.52,40.53,390800.0,31.4911,31.4989,31.4678,31.4756,390800.0
2013-12-18 11:55:00,40.53,40.55,40.52,40.54,370300.0,31.4756,31.4911,31.4678,31.4833,370300.0
2013-12-18 12:00:00,40.54,40.55,40.52,40.55,238600.0,31.4833,31.4911,31.4678,31.4911,238600.0
2013-12-18 12:05:00,40.55,40.56,40.52,40.53,236100.0,31.4911,31.4989,31.4678,31.4756,236100.0
2013-12-18 12:10:00,40.52,40.55,40.52,40.55,363000.0,31.4678,31.4911,31.4678,31.4911,363000.0
2013-12-18 12:15:00,40.55,40.55,40.53,40.53,322100.0,31.4911,31.4911,31.4756,31.4756,322100.0
2013-12-18 12:20:00,40.53,40.54,40.51,40.53,244000.0,31.4756,31.4833,31.46,31.4756,244000.0
2013-12-18 12:25:00,40.53,40.54,40.51,40.53,340400.0,31.4756,31.4833,31.46,31.4756,340400.0
2013-12-18 12:30:00,40.53,40.53,40.49,40.51,266300.0,31.4756,31.4756,31.4445,31.46,266300.0
2013-12-18 12:35:00,40.51,40.51,40.49,40.5,162800.0,31.46,31.46,31.4445,31.4523,162800.0
2013-12-18 12:40:00,40.51,40.51,40.49,40.51,135500.0,31.46,31.46,31.4445,31.46,135500.0
2013-12-18 12:45:00,40.51,40.52,40.49,40.51,227000.0,31.46,31.4678,31.4445,31.46,227000.0
2013-12-18 12:50:00,40.51,40.51,40.5,40.51,115400.0,31.46,31.46,31.4523,31.46,115400.0
2013-12-18 12:55:00,40.51,40.51,40.46,40.46,370900.0,31.46,31.46,31.4212,31.4212,370900.0
2013-12-18 13:00:00,40.47,40.47,40.41,40.44,612300.0,31.429,31.429,31.3824,31.4057,612300.0
2013-12-18 13:05:00,40.44,40.48,40.43,40.47,449700.0,31.4057,31.4367,31.3979,31.429,449700.0
2013-12-18 13:10:00,40.47,40.48,40.38,40.39,484400.0,31.429,31.4367,31.3591,31.3668,484400.0
2013-12-18 13:15:00,40.39,40.44,40.38,40.43,420600.0,31.3668,31.4057,31.3591,31.3979,420600.0
2013-12-18 13:20:00,40.43,40.45,40.42,40.45,392500.0,31.3979,31.4134,31.3901,31.4134,392500.0
2013-12-18 13:25:00,40.45,40.49,40.43,40.49,621000.0,31.4134,31.4445,31.3979,31.4445,621000.0
2013-12-18 13:30:00,40.49,40.49,40.45,40.45,198600.0,31.4445,31.4445,31.4134,31.4134,198600.0
2013-12-18 13:35:00,40.45,40.49,40.43,40.48,441500.0,31.4134,31.4445,31.3979,31.4367,441500.0
2013-12-18 13:40:00,40.48,40.48,40.46,40.46,567500.0,31.4367,31.4367,31.4212,31.4212,567500.0
2013-12-18 13:45:00,40.46,40.49,40.46,40.48,521900.0,31.4212,31.4445,31.4212,31.4367,521900.0
2013-12-18 13:50:00,40.48,40.52,40.47,40.52,418400.0,31.4367,31.4678,31.429,31.4678,418400.0
2013-12-18 13:55:00,40.52,40.54,40.45,40.5,765800.0,31.4678,31.4833,31.4134,31.4523,765800.0
2013-12-18 14:00:00,40.5,40.7,40.14,40.66,5859600.0,31.4523,31.6076,31.1727,31.5765,5859600.0
2013-12-18 14:05:00,40.66,41.33,40.65,41.25,5207500.0,31.5765,32.0968,31.5688,32.0347,5207500.0
2013-12-18 14:10:00,41.24,41.26,40.89,40.89,3596100.0,32.0269,32.0425,31.7551,31.7551,3596100.0
2013-12-18 14:15:00,40.9,41.1,40.89,41.1,2475400.0,31.7629,31.9182,31.7551,31.9182,2475400.0
2013-12-18 14:20:00,41.1,41.31,41.09,41.31,4156300.0,31.9182,32.0813,31.9105,32.0813,4156300.0
2013-12-18 14:25:00,41.32,41.33,41.15,41.22,1793600.0,32.0891,32.0968,31.9571,32.0114,1793600.0
2013-12-18 14:30:00,41.22,41.38,41.2,41.37,1797900.0,32.0114,32.1357,31.9959,32.1279,1797900.0
2013-12-18 14:35:00,41.37,41.68,41.36,41.68,4559400.0,32.1279,32.3687,32.1201,32.3687,4559400.0
2013-12-18 14:40:00,41.68,41.68,41.48,41.55,5263200.0,32.3687,32.3687,32.2133,32.2677,5263200.0
2013-12-18 14:45:00,41.54,41.57,41.4,41.41,2974200.0,32.2599,32.2832,32.1512,32.159,2974200.0
2013-12-18 14:50:00,41.4,41.41,41.35,41.4,941700.0,32.1512,32.159,32.1124,32.1512,941700.0
2013-12-18 14:55:00,41.4,41.47,41.36,41.39,1578100.0,32.1512,32.2056,32.1201,32.1434,1578100.0
2013-12-18 15:00:00,41.4,41.4,41.35,41.37,1194700.0,32.1512,32.1512,32.1124,32.1279,1194700.0
2013-12-18 15:05:00,41.39,41.44,41.31,41.35,1454400.0,32.1434,32.1823,32.0813,32.1124,1454400.0
2013-12-18 15:10:00,41.35,41.46,41.35,41.44,1238500.0,32.1124,32.1978,32.1124,32.1823,1238500.0
2013-12-18 15:15:00,41.45,41.51,41.43,41.47,1112500.0,32.19,32.2366,32.1745,32.2056,1112500.0
2013-12-18 15:20:00,41.46,41.49,41.4,41.4,1041400.0,32.1978,32.2211,32.1512,32.1512,1041400.0
2013-12-18 15:25:00,41.4,41.41,41.3,41.34,1397400.0,32.1512,32.159,32.0735,32.1046,1397400.0
2013-12-18 15:30:00,41.35,41.38,41.3,41.32,1556800.0,32.1124,32.1357,32.0735,32.0891,1556800.0
2013-12-18 15:35:00,41.32,41.4,41.26,41.36,1920400.0,32.0891,32.1512,32.0425,32.1201,1920400.0
2013-12-18 15:40:00,41.36,41.4,41.3,41.32,1397700.0,32.1201,32.1512,32.0735,32.0891,1397700.0
2013-12-18 15:45:00,41.32,41.34,41.12,41.13,2668000.0,32.0891,32.1046,31.9338,31.9415,2668000.0
2013-12-18 15:50:00,41.13,41.21,41.12,41.17,2227600.0,31.9415,32.0037,31.9338,31.9726,2227600.0
2013-12-18 15:55:00,41.16,41.3,41.15,41.29,8922500.0,31.9648,32.0735,31.9571,32.0658,8922500.0
2013-12-19 09:30:00,40.58,40.6,40.52,40.59,2235900.0,31.5144,31.5299,31.4678,31.5222,2235900.0
2013-12-19 09:35:00,40.59,40.64,40.57,40.6,1424400.0,31.5222,31.561,31.5066,31.5299,1424400.0
2013-12-19 09:40:00,40.6,40.61,40.52,40.55,1060000.0,31.5299,31.5377,31.4678,31.4911,1060000.0
2013-12-19 09:45:00,40.55,40.59,40.52,40.53,918500.0,31.4911,31.5222,31.4678,31.4756,918500.0
2013-12-19 09:50:00,40.53,40.53,40.48,40.5,537700.0,31.4756,31.4756,31.4367,31.4523,537700.0
2013-12-19 09:55:00,40.49,40.5,40.46,40.47,886300.0,31.4445,31.4523,31.4212,31.429,886300.0
2013-12-19 10:00:00,40.47,40.5,40.4,40.41,2057700.0,31.429,31.4523,31.3746,31.3824,2057700.0
2013-12-19 10:05:00,40.41,40.41,40.34,40.38,1969000.0,31.3824,31.3824,31.328,31.3591,1969000.0
2013-12-19 10:10:00,40.38,40.38,40.26,40.26,2317200.0,31.3591,31.3591,31.2659,31.2659,2317200.0
2013-12-19 10:15:00,40.26,40.28,40.22,40.26,3157400.0,31.2659,31.2814,31.2348,31.2659,3157400.0
2013-12-19 10:20:00,40.26,40.34,40.25,40.33,757800.0,31.2659,31.328,31.2581,31.3202,757800.0
2013-12-19 10:25:00,40.33,40.39,40.32,40.36,683900.0,31.3202,31.3668,31.3125,31.3435,683900.0
2013-12-19 10:30:00,40.36,40.42,40.35,40.4,965900.0,31.3435,31.3901,31.3358,31.3746,965900.0
2013-12-19 10:35:00,40.4,40.42,40.38,40.39,465000.0,31.3746,31.3901,31.3591,31.3668,465000.0
2013-12-19 10:40:00,40.39,40.42,40.37,40.41,2659200.0,31.3668,31.3901,31.3513,31.3824,2659200.0
2013-12-19 10:45:00,40.41,40.44,40.39,40.41,1578700.0,31.3824,31.4057,31.3668,31.3824,1578700.0
2013-12-19 10:50:00,40.41,40.42,40.39,40.41,745500.0,31.3824,31.3901,31.3668,31.3824,745500.0
2013-12-19 10:55:00,40.42,40.44,40.4,40.43,489600.0,31.3901,31.4057,31.3746,31.3979,489600.0
2013-12-19 11:00:00,40.43,40.45,40.42,40.45,706800.0,31.3979,31.4134,31.3901,31.4134,706800.0
2013-12-19 11:05:00,40.45,40.46,40.43,40.44,252600.0,31.4134,31.4212,31.3979,31.4057,252600.0
2013-12-19 11:10:00,40.44,40.45,40.43,40.43,222200.0,31.4057,31.4134,31.3979,31.3979,222200.0
2013-12-19 11:15:00,40.43,40.44,40.42,40.43,141100.0,31.3979,31.4057,31.3901,31.3979,141100.0
2013-12-19 11:20:00,40.43,40.45,40.42,40.45,376900.0,31.3979,31.4134,31.3901,31.4134,376900.0
2013-12-19 11:25:00,40.45,40.47,40.42,40.47,353200.0,31.4134,31.429,31.3901,31.429,353200.0
2013-12-19 11:30:00,40.47,40.51,40.46,40.49,651400.0,31.429,31.46,31.4212,31.4445,651400.0
2013-12-19 11:35:00,40.49,40.49,40.47,40.48,346300.0,31.4445,31.4445,31.429,31.4367,346300.0
2013-12-19 11:40:00,40.48,40.49,40.46,40.48,662000.0,31.4367,31.4445,31.4212,31.4367,662000.0
2013-12-19 11:45:00,40.48,40.49,40.45,40.46,376600.0,31.4367,31.4445,31.4134,31.4212,376600.0
2013-12-19 11:50:00,40.46,40.47,40.44,40.47,724800.0,31.4212,31.429,31.4057,31.429,724800.0
2013-12-19 11:55:00,40.47,40.49,40.46,40.46,605900.0,31.429,31.4445,31.4212,31.4212,605900.0
2013-12-19 12:00:00,40.47,40.47,40.4,40.41,1540400.0,31.429,31.429,31.3746,31.3824,1540400.0
2013-12-19 12:05:00,40.41,40.45,40.41,40.43,466500.0,31.3824,31.4134,31.3824,31.3979,466500.0
2013-12-19 12:10:00,40.43,40.45,40.42,40.45,240700.0,31.3979,31.4134,31.3901,31.4134,240700.0
2013-12-19 12:15:00,40.45,40.46,40.42,40.46,285600.0,31.4134,31.4212,31.3901,31.4212,285600.0
2013-12-19 12:20:00,40.46,40.47,40.44,40.44,274100.0,31.4212,31.429,31.4057,31.4057,274100.0
2013-12-19 12:25:00,40.44,40.46,40.44,40.46,180100.0,31.4057,31.4212,31.4057,31.4212,180100.0
2013-12-19 12:30:00,40.46,40.48,40.45,40.48,320200.0,31.4212,31.4367,31.4134,31.4367,320200.0
2013-12-19 12:35:00,40.48,40.48,40.45,40.46,463600.0,31.4367,31.4367,31.4134,31.4212,463600.0
2013-12-19 12:40:00,40.46,40.49,40.45,40.49,356700.0,31.4212,31.4445,31.4134,31.4445,356700.0
2013-12-19 12:45:00,40.48,40.5,40.48,40.49,273100.0,31.4367,31.4523,31.4367,31.4445,273100.0
2013-12-19 12:50:00,40.5,40.51,40.48,40.51,212100.0,31.4523,31.46,31.4367,31.46,212100.0
2013-12-19 12:55:00,40.51,40.54,40.5,40.53,293600.0,31.46,31.4833,31.4523,31.4756,293600.0
2013-12-19 13:00:00,40.53,40.54,40.49,40.49,147200.0,31.4756,31.4833,31.4445,31.4445,147200.0
2013-12-19 13:05:00,40.5,40.57,40.5,40.57,373800.0,31.4523,31.5066,31.4523,31.5066,373800.0
2013-12-19 13:10:00,40.56,40.57,40.52,40.52,202400.0,31.4989,31.5066,31.4678,31.4678,202400.0
2013-12-19 13:15:00,40.52,40.59,40.52,40.56,494900.0,31.4678,31.5222,31.4678,31.4989,494900.0
2013-12-19 13:20:00,40.56,40.59,40.56,40.58,148800.0,31.4989,31.5222,31.4989,31.5144,148800.0
2013-12-19 13:25:00,40.59,40.61,40.58,40.6,323800.0,31.5222,31.5377,31.5144,31.5299,323800.0
2013-12-19 13:30:00,40.6,40.62,40.59,40.61,554800.0,31.5299,31.5455,31.5222,31.5377,554800.0
2013-12-19 13:35:00,40.61,40.61,40.59,40.59,78200.0,31.5377,31.5377,31.5222,31.5222,78200.0
2013-12-19 13:40:00,40.59,40.63,40.59,40.62,232500.0,31.5222,31.5532,31.5222,31.5455,232500.0
2013-12-19 13:45:00,40.63,40.63,40.56,40.61,437800.0,31.5532,31.5532,31.4989,31.5377,437800.0
2013-12-19 13:50:00,40.6,40.62,40.59,40.61,232000.0,31.5299,31.5455,31.5222,31.5377,232000.0
2013-12-19 13:55:00,40.61,40.63,40.6,40.62,261000.0,31.5377,31.5532,31.5299,31.5455,261000.0
2013-12-19 14:00:00,40.62,40.64,40.6,40.63,502500.0,31.5455,31.561,31.5299,31.5532,502500.0
2013-12-19 14:05:00,40.64,40.65,40.63,40.64,501700.0,31.561,31.5688,31.5532,31.561,501700.0
2013-12-19 14:10:00,40.65,40.65,40.63,40.64,385600.0,31.5688,31.5688,31.5532,31.561,385600.0
2013-12-19 14:15:00,40.64,40.64,40.61,40.62,125100.0,31.561,31.561,31.5377,31.5455,125100.0
2013-12-19 14:20:00,40.62,40.63,40.58,40.6,354700.0,31.5455,31.5532,31.5144,31.5299,354700.0
2013-12-19 14:25:00,40.59,40.62,40.57,40.58,488300.0,31.5222,31.5455,31.5066,31.5144,488300.0
2013-12-19 14:30:00,40.58,40.61,40.58,40.6,302700.0,31.5144,31.5377,31.5144,31.5299,302700.0
2013-12-19 14:35:00,40.6,40.62,40.58,40.6,143600.0,31.5299,31.5455,31.5144,31.5299,143600.0
2013-12-19 14:40:00,40.6,40.61,40.56,40.58,935000.0,31.5299,31.5377,31.4989,31.5144,935000.0
2013-12-19 14:45:00,40.58,40.58,40.56,40.56,593200.0,31.5144,31.5144,31.4989,31.4989,593200.0
2013-12-19 14:50:00,40.56,40.6,40.56,40.59,336400.0,31.4989,31.5299,31.4989,31.5222,336400.0
2013-12-19 14:55:00,40.59,40.62,40.58,40.62,469300.0,31.5222,31.5455,31.5144,31.5455,469300.0
2013-12-19 15:00:00,40.62,40.66,40.61,40.66,239800.0,31.5455,31.5765,31.5377,31.5765,239800.0
2013-12-19 15:05:00,40.65,40.66,40.61,40.63,619800.0,31.5688,31.5765,31.5377,31.5532,619800.0
2013-12-19 15:10:00,40.63,40.65,40.62,40.65,383700.0,31.5532,31.5688,31.5455,31.5688,383700.0
2013-12-19 15:15:00,40.65,40.69,40.64,40.66,561700.0,31.5688,31.5998,31.561,31.5765,561700.0
2013-12-19 15:20:00,40.66,40.68,40.64,40.68,380000.0,31.5765,31.5921,31.561,31.5921,380000.0
2013-12-19 15:25:00,40.68,40.68,40.65,40.65,398000.0,31.5921,31.5921,31.5688,31.5688,398000.0
2013-12-19 15:30:00,40.66,40.68,40.64,40.64,1017900.0,31.5765,31.5921,31.561,31.561,1017900.0
2013-12-19 15:35:00,40.65,40.68,40.65,40.67,250500.0,31.5688,31.5921,31.5688,31.5843,250500.0
2013-12-19 15:40:00,40.67,40.7,40.63,40.64,703900.0,31.5843,31.6076,31.5532,31.561,703900.0
2013-12-19 15:45:00,40.63,40.64,40.57,40.57,2165800.0,31.5532,31.561,31.5066,31.5066,2165800.0
2013-12-19 15:50:00,40.57,40.58,40.52,40.52,2454100.0,31.5066,31.5144,31.4678,31.4678,2454100.0
2013-12-19 15:55:00,40.52,40.58,40.5,40.55,6855500.0,31.4678,31.5144,31.4523,31.4911,6855500.0
2013-12-20 09:30:00,40.54,40.59,40.54,40.58,1814300.0,31.4833,31.5222,31.4833,31.5144,1814300.0
2013-12-20 09:35:00,40.58,40.58,40.54,40.54,1540100.0,31.5144,31.5144,31.4833,31.4833,1540100.0
2013-12-20 09:40:00,40.55,40.6,40.52,40.6,1200600.0,31.4911,31.5299,31.4678,31.5299,1200600.0
2013-12-20 09:45:00,40.61,40.64,40.59,40.59,1214200.0,31.5377,31.561,31.5222,31.5222,1214200.0
2013-12-20 09:50:00,40.59,40.62,40.59,40.6,830600.0,31.5222,31.5455,31.5222,31.5299,830600.0
2013-12-20 09:55:00,40.6,40.61,40.59,40.6,684200.0,31.5299,31.5377,31.5222,31.5299,684200.0
2013-12-20 10:00:00,40.61,40.62,40.55,40.55,907200.0,31.5377,31.5455,31.4911,31.4911,907200.0
2013-12-20 10:05:00,40.55,40.61,40.55,40.58,623400.0,31.4911,31.5377,31.4911,31.5144,623400.0
2013-12-20 10:10:00,40.59,40.59,40.56,40.57,374700.0,31.5222,31.5222,31.4989,31.5066,374700.0
2013-12-20 10:15:00,40.57,40.6,40.57,40.58,378800.0,31.5066,31.5299,31.5066,31.5144,378800.0
2013-12-20 10:20:00,40.58,40.61,40.56,40.61,577500.0,31.5144,31.5377,31.4989,31.5377,577500.0
2013-12-20 10:25:00,40.61,40.63,40.59,40.63,1168800.0,31.5377,31.5532,31.5222,31.5532,1168800.0
2013-12-20 10:30:00,40.62,40.66,40.62,40.65,477900.0,31.5455,31.5765,31.5455,31.5688,477900.0
2013-12-20 10:35:00,40.66,40.72,40.65,40.72,749100.0,31.5765,31.6231,31.5688,31.6231,749100.0
2013-12-20 10:40:00,40.72,40.72,40.69,40.71,520200.0,31.6231,31.6231,31.5998,31.6154,520200.0
2013-12-20 10:45:00,40.71,40.74,40.71,40.74,507100.0,31.6154,31.6386,31.6154,31.6386,507100.0
2013-12-20 10:50:00,40.73,40.75,40.69,40.72,544700.0,31.6309,31.6464,31.5998,31.6231,544700.0
2013-12-20 10:55:00,40.72,40.74,40.68,40.71,1617900.0,31.6231,31.6386,31.5921,31.6154,1617900.0
2013-12-20 11:00:00,40.71,40.74,40.7,40.73,1086200.0,31.6154,31.6386,31.6076,31.6309,1086200.0
2013-12-20 11:05:00,40.73,40.75,40.71,40.72,492400.0,31.6309,31.6464,31.6154,31.6231,492400.0
2013-12-20 11:10:00,40.71,40.73,40.71,40.73,301100.0,31.6154,31.6309,31.6154,31.6309,301100.0
2013-12-20 11:15:00,40.73,40.74,40.7,40.71,302900.0,31.6309,31.6386,31.6076,31.6154,302900.0
2013-12-20 11:20:00,40.71,40.72,40.69,40.72,256800.0,31.6154,31.6231,31.5998,31.6231,256800.0
2013-12-20 11:25:00,40.71,40.73,40.67,40.67,406500.0,31.6154,31.6309,31.5843,31.5843,406500.0
2013-12-20 11:30:00,40.67,40.73,40.67,40.69,791200.0,31.5843,31.6309,31.5843,31.5998,791200.0
2013-12-20 11:35:00,40.68,40.73,40.67,40.73,428800.0,31.5921,31.6309,31.5843,31.6309,428800.0
2013-12-20 11:40:00,40.73,40.74,40.71,40.74,216800.0,31.6309,31.6386,31.6154,31.6386,216800.0
2013-12-20 11:45:00,40.74,40.74,40.71,40.72,391800.0,31.6386,31.6386,31.6154,31.6231,391800.0
2013-12-20 11:50:00,40.72,40.75,40.71,40.74,481200.0,31.6231,31.6464,31.6154,31.6386,481200.0
2013-12-20 11:55:00,40.74,40.74,40.72,40.73,500600.0,31.6386,31.6386,31.6231,31.6309,500600.0
2013-12-20 12:00:00,40.73,40.74,40.7,40.7,465600.0,31.6309,31.6386,31.6076,31.6076,465600.0
2013-12-20 12:05:00,40.7,40.72,40.69,40.7,388200.0,31.6076,31.6231,31.5998,31.6076,388200.0
2013-12-20 12:10:00,40.69,40.7,40.67,40.69,371300.0,31.5998,31.6076,31.5843,31.5998,371300.0
2013-12-20 12:15:00,40.69,40.69,40.66,40.67,525400.0,31.5998,31.5998,31.5765,31.5843,525400.0
2013-12-20 12:20:00,40.67,40.67,40.64,40.65,388600.0,31.5843,31.5843,31.561,31.5688,388600.0
2013-12-20 12:25:00,40.64,40.66,40.64,40.65,504700.0,31.561,31.5765,31.561,31.5688,504700.0
2013-12-20 12:30:00,40.66,40.66,40.64,40.66,782800.0,31.5765,31.5765,31.561,31.5765,782800.0
2013-12-20 12:35:00,40.66,40.67,40.64,40.64,707500.0,31.5765,31.5843,31.561,31.561,707500.0
2013-12-20 12:40:00,40.65,40.65,40.63,40.63,264700.0,31.5688,31.5688,31.5532,31.5532,264700.0
2013-12-20 12:45:00,40.64,40.64,40.62,40.62,298100.0,31.561,31.561,31.5455,31.5455,298100.0
2013-12-20 12:50:00,40.63,40.63,40.62,40.63,249300.0,31.5532,31.5532,31.5455,31.5532,249300.0
2013-12-20 12:55:00,40.63,40.65,40.61,40.62,667800.0,31.5532,31.5688,31.5377,31.5455,667800.0
2013-12-20 13:00:00,40.62,40.62,40.61,40.61,366400.0,31.5455,31.5455,31.5377,31.5377,366400.0
2013-12-20 13:05:00,40.62,40.62,40.6,40.6,416700.0,31.5455,31.5455,31.5299,31.5299,416700.0
2013-12-20 13:10:00,40.6,40.61,40.58,40.58,468300.0,31.5299,31.5377,31.5144,31.5144,468300.0
2013-12-20 13:15:00,40.58,40.59,40.58,40.58,442700.0,31.5144,31.5222,31.5144,31.5144,442700.0
2013-12-20 13:20:00,40.59,40.59,40.57,40.58,490200.0,31.5222,31.5222,31.5066,31.5144,490200.0
2013-12-20 13:25:00,40.58,40.59,40.57,40.57,407900.0,31.5144,31.5222,31.5066,31.5066,407900.0
2013-12-20 13:30:00,40.58,40.58,40.55,40.55,557800.0,31.5144,31.5144,31.4911,31.4911,557800.0
2013-12-20 13:35:00,40.55,40.56,40.54,40.55,292400.0,31.4911,31.4989,31.4833,31.4911,292400.0
2013-12-20 13:40:00,40.54,40.56,40.54,40.55,440800.0,31.4833,31.4989,31.4833,31.4911,440800.0
2013-12-20 13:45:00,40.55,40.57,40.54,40.56,456800.0,31.4911,31.5066,31.4833,31.4989,456800.0
2013-12-20 13:50:00,40.56,40.57,40.54,40.55,571800.0,31.4989,31.5066,31.4833,31.4911,571800.0
2013-12-20 13:55:00,40.55,40.59,40.54,40.58,444000.0,31.4911,31.5222,31.4833,31.5144,444000.0
2013-12-20 14:00:00,40.58,40.58,40.55,40.55,397600.0,31.5144,31.5144,31.4911,31.4911,397600.0
2013-12-20 14:05:00,40.55,40.57,40.55,40.57,568600.0,31.4911,31.5066,31.4911,31.5066,568600.0
2013-12-20 14:10:00,40.57,40.57,40.55,40.55,511000.0,31.5066,31.5066,31.4911,31.4911,511000.0
2013-12-20 14:15:00,40.55,40.56,40.54,40.56,606200.0,31.4911,31.4989,31.4833,31.4989,606200.0
2013-12-20 14:20:00,40.55,40.56,40.51,40.52,1162700.0,31.4911,31.4989,31.46,31.4678,1162700.0
2013-12-20 14:25:00,40.52,40.53,40.51,40.51,558400.0,31.4678,31.4756,31.46,31.46,558400.0
2013-12-20 14:30:00,40.51,40.51,40.48,40.5,1002000.0,31.46,31.46,31.4367,31.4523,1002000.0
2013-12-20 14:35:00,40.49,40.5,40.48,40.49,458400.0,31.4445,31.4523,31.4367,31.4445,458400.0
2013-12-20 14:40:00,40.48,40.55,40.48,40.55,860600.0,31.4367,31.4911,31.4367,31.4911,860600.0
2013-12-20 14:45:00,40.55,40.58,40.52,40.52,1656000.0,31.4911,31.5144,31.4678,31.4678,1656000.0
2013-12-20 14:50:00,40.52,40.53,40.5,40.51,445100.0,31.4678,31.4756,31.4523,31.46,445100.0
2013-12-20 14:55:00,40.51,40.51,40.5,40.5,549600.0,31.46,31.46,31.4523,31.4523,549600.0
2013-12-20 15:00:00,40.51,40.51,40.48,40.49,832400.0,31.46,31.46,31.4367,31.4445,832400.0
2013-12-20 15:05:00,40.5,40.52,40.49,40.49,970900.0,31.4523,31.4678,31.4445,31.4445,970900.0
2013-12-20 15:10:00,40.5,40.51,40.49,40.5,645600.0,31.4523,31.46,31.4445,31.4523,645600.0
2013-12-20 15:15:00,40.51,40.51,40.48,40.49,867300.0,31.46,31.46,31.4367,31.4445,867300.0
2013-12-20 15:20:00,40.5,40.5,40.48,40.48,580900.0,31.4523,31.4523,31.4367,31.4367,580900.0
2013-12-20 15:25:00,40.48,40.49,40.47,40.47,922300.0,31.4367,31.4445,31.429,31.429,922300.0
2013-12-20 15:30:00,40.48,40.49,40.47,40.49,830200.0,31.4367,31.4445,31.429,31.4445,830200.0
2013-12-20 15:35:00,40.48,40.52,40.47,40.52,1274800.0,31.4367,31.4678,31.429,31.4678,1274800.0
2013-12-20 15:40:00,40.52,40.53,40.47,40.48,957200.0,31.4678,31.4756,31.429,31.4367,957200.0
2013-12-20 15:45:00,40.47,40.48,40.45,40.46,1887500.0,31.429,31.4367,31.4134,31.4212,1887500.0
2013-12-20 15:50:00,40.46,40.47,40.45,40.47,3116800.0,31.4212,31.429,31.4134,31.429,3116800.0
2013-12-20 15:55:00,40.47,40.5,40.45,40.45,9664900.0,31.429,31.4523,31.4134,31.4134,9664900.0
2013-12-23 09:30:00,40.81,40.88,40.8,40.83,4841800.0,31.693,31.7474,31.6852,31.7085,4841800.0
2013-12-23 09:35:00,40.83,40.85,40.81,40.83,2336800.0,31.7085,31.7241,31.693,31.7085,2336800.0
2013-12-23 09:40:00,40.84,40.85,40.82,40.84,953300.0,31.7163,31.7241,31.7008,31.7163,953300.0
2013-12-23 09:45:00,40.84,40.85,40.79,40.81,1170500.0,31.7163,31.7241,31.6775,31.693,1170500.0
2013-12-23 09:50:00,40.8,40.84,40.8,40.83,877000.0,31.6852,31.7163,31.6852,31.7085,877000.0
2013-12-23 09:55:00,40.84,40.85,40.79,40.83,2731700.0,31.7163,31.7241,31.6775,31.7085,2731700.0
2013-12-23 10:00:00,40.83,40.86,40.81,40.82,1335500.0,31.7085,31.7318,31.693,31.7008,1335500.0
2013-12-23 10:05:00,40.82,40.84,40.79,40.82,1154300.0,31.7008,31.7163,31.6775,31.7008,1154300.0
2013-12-23 10:10:00,40.83,40.87,40.82,40.85,950900.0,31.7085,31.7396,31.7008,31.7241,950900.0
2013-12-23 10:15:00,40.86,40.88,40.85,40.87,954600.0,31.7318,31.7474,31.7241,31.7396,954600.0
2013-12-23 10:20:00,40.88,40.9,40.87,40.9,451900.0,31.7474,31.7629,31.7396,31.7629,451900.0
2013-12-23 10:25:00,40.9,40.95,40.89,40.95,1227600.0,31.7629,31.8017,31.7551,31.8017,1227600.0
2013-12-23 10:30:00,40.95,40.96,40.92,40.94,448400.0,31.8017,31.8095,31.7784,31.794,448400.0
2013-12-23 10:35:00,40.95,40.96,40.92,40.94,663700.0,31.8017,31.8095,31.7784,31.794,663700.0
2013-12-23 10:40:00,40.95,40.97,40.94,40.95,242800.0,31.8017,31.8173,31.794,31.8017,242800.0
2013-12-23 10:45:00,40.95,40.96,40.93,40.94,220200.0,31.8017,31.8095,31.7862,31.794,220200.0
2013-12-23 10:50:00,40.93,40.94,40.91,40.92,201700.0,31.7862,31.794,31.7707,31.7784,201700.0
2013-12-23 10:55:00,40.93,40.95,40.91,40.92,169800.0,31.7862,31.8017,31.7707,31.7784,169800.0
2013-12-23 11:00:00,40.92,40.93,40.89,40.89,271500.0,31.7784,31.7862,31.7551,31.7551,271500.0
2013-12-23 11:05:00,40.9,40.91,40.88,40.89,210800.0,31.7629,31.7707,31.7474,31.7551,210800.0
2013-12-23 11:10:00,40.89,40.93,40.88,40.93,215400.0,31.7551,31.7862,31.7474,31.7862,215400.0
2013-12-23 11:15:00,40.93,40.95,40.9,40.91,794700.0,31.7862,31.8017,31.7629,31.7707,794700.0
2013-12-23 11:20:00,40.9,40.91,40.89,40.89,328700.0,31.7629,31.7707,31.7551,31.7551,328700.0
2013-12-23 11:25:00,40.89,40.9,40.87,40.88,441500.0,31.7551,31.7629,31.7396,31.7474,441500.0
2013-12-23 11:30:00,40.89,40.91,40.89,40.9,1018800.0,31.7551,31.7707,31.7551,31.7629,1018800.0
2013-12-23 11:35:00,40.9,40.91,40.88,40.89,612900.0,31.7629,31.7707,31.7474,31.7551,612900.0
2013-12-23 11:40:00,40.89,40.9,40.88,40.9,324400.0,31.7551,31.7629,31.7474,31.7629,324400.0
2013-12-23 11:45:00,40.9,40.9,40.87,40.87,340600.0,31.7629,31.7629,31.7396,31.7396,340600.0
2013-12-23 11:50:00,40.88,40.9,40.87,40.88,287500.0,31.7474,31.7629,31.7396,31.7474,287500.0
2013-12-23 11:55:00,40.88,40.9,40.88,40.89,254100.0,31.7474,31.7629,31.7474,31.7551,254100.0
2013-12-23 12:00:00,40.9,40.9,40.87,40.88,402100.0,31.7629,31.7629,31.7396,31.7474,402100.0
2013-12-23 12:05:00,40.87,40.9,40.87,40.9,186400.0,31.7396,31.7629,31.7396,31.7629,186400.0
2013-12-23 12:10:00,40.89,40.91,40.88,40.9,404000.0,31.7551,31.7707,31.7474,31.7629,404000.0
2013-12-23 12:15:00,40.9,40.91,40.89,40.9,256400.0,31.7629,31.7707,31.7551,31.7629,256400.0
2013-12-23 12:20:00,40.9,40.91,40.89,40.89,87600.0,31.7629,31.7707,31.7551,31.7551,87600.0
2013-12-23 12:25:00,40.89,40.9,40.87,40.89,237000.0,31.7551,31.7629,31.7396,31.7551,237000.0
2013-12-23 12:30:00,40.89,40.9,40.85,40.86,266800.0,31.7551,31.7629,31.7241,31.7318,266800.0
2013-12-23 12:35:00,40.86,40.87,40.84,40.85,138200.0,31.7318,31.7396,31.7163,31.7241,138200.0
2013-12-23 12:40:00,40.85,40.85,40.84,40.85,64800.0,31.7241,31.7241,31.7163,31.7241,64800.0
2013-12-23 12:45:00,40.85,40.85,40.82,40.85,364700.0,31.7241,31.7241,31.7008,31.7241,364700.0
2013-12-23 12:50:00,40.85,40.87,40.82,40.83,198900.0,31.7241,31.7396,31.7008,31.7085,198900.0
2013-12-23 12:55:00,40.83,40.83,40.81,40.82,138600.0,31.7085,31.7085,31.693,31.7008,138600.0
2013-12-23 13:00:00,40.81,40.84,40.8,40.84,474800.0,31.693,31.7163,31.6852,31.7163,474800.0
2013-12-23 13:05:00,40.84,40.84,40.81,40.81,162900.0,31.7163,31.7163,31.693,31.693,162900.0
2013-12-23 13:10:00,40.82,40.82,40.8,40.8,136700.0,31.7008,31.7008,31.6852,31.6852,136700.0
2013-12-23 13:15:00,40.8,40.81,40.78,40.78,273700.0,31.6852,31.693,31.6697,31.6697,273700.0
2013-12-23 13:20:00,40.78,40.79,40.77,40.77,297500.0,31.6697,31.6775,31.6619,31.6619,297500.0
2013-12-23 13:25:00,40.78,40.78,40.77,40.78,92000.0,31.6697,31.6697,31.6619,31.6697,92000.0
2013-12-23 13:30:00,40.77,40.81,40.76,40.8,357800.0,31.6619,31.693,31.6542,31.6852,357800.0
2013-12-23 13:35:00,40.81,40.81,40.77,40.78,129300.0,31.693,31.693,31.6619,31.6697,129300.0
2013-12-23 13:40:00,40.77,40.79,40.76,40.77,238600.0,31.6619,31.6775,31.6542,31.6619,238600.0
2013-12-23 13:45:00,40.77,40.77,40.72,40.73,240500.0,31.6619,31.6619,31.6231,31.6309,240500.0
2013-12-23 13:50:00,40.73,40.75,40.71,40.72,91900.0,31.6309,31.6464,31.6154,31.6231,91900.0
2013-12-23 13:55:00,40.72,40.77,40.72,40.77,135700.0,31.6231,31.6619,31.6231,31.6619,135700.0
2013-12-23 14:00:00,40.77,40.77,40.75,40.75,97200.0,31.6619,31.6619,31.6464,31.6464,97200.0
2013-12-23 14:05:00,40.76,40.77,40.74,40.75,135700.0,31.6542,31.6619,31.6386,31.6464,135700.0
2013-12-23 14:10:00,40.76,40.79,40.74,40.79,330100.0,31.6542,31.6775,31.6386,31.6775,330100.0
2013-12-23 14:15:00,40.78,40.79,40.73,40.74,283000.0,31.6697,31.6775,31.6309,31.6386,283000.0
2013-12-23 14:20:00,40.75,40.77,40.75,40.76,203400.0,31.6464,31.6619,31.6464,31.6542,203400.0
2013-12-23 14:25:00,40.76,40.77,40.72,40.73,204500.0,31.6542,31.6619,31.6231,31.6309,204500.0
2013-12-23 14:30:00,40.73,40.75,40.72,40.72,163000.0,31.6309,31.6464,31.6231,31.6231,163000.0
2013-12-23 14:35:00,40.73,40.74,40.71,40.73,164500.0,31.6309,31.6386,31.6154,31.6309,164500.0
2013-12-23 14:40:00,40.73,40.74,40.72,40.73,148600.0,31.6309,31.6386,31.6231,31.6309,148600.0
2013-12-23 14:45:00,40.73,40.74,40.72,40.72,142100.0,31.6309,31.6386,31.6231,31.6231,142100.0
2013-12-23 14:50:00,40.73,40.73,40.7,40.71,166900.0,31.6309,31.6309,31.6076,31.6154,166900.0
2013-12-23 14:55:00,40.7,40.73,40.7,40.71,206200.0,31.6076,31.6309,31.6076,31.6154,206200.0
2013-12-23 15:00:00,40.7,40.77,40.7,40.77,522400.0,31.6076,31.6619,31.6076,31.6619,522400.0
2013-12-23 15:05:00,40.77,40.78,40.75,40.75,325000.0,31.6619,31.6697,31.6464,31.6464,325000.0
2013-12-23 15:10:00,40.76,40.78,40.75,40.77,378000.0,31.6542,31.6697,31.6464,31.6619,378000.0
2013-12-23 15:15:00,40.78,40.81,40.75,40.81,701700.0,31.6697,31.693,31.6464,31.693,701700.0
2013-12-23 15:20:00,40.8,40.82,40.79,40.8,447200.0,31.6852,31.7008,31.6775,31.6852,447200.0
2013-12-23 15:25:00,40.8,40.81,40.8,40.8,441000.0,31.6852,31.693,31.6852,31.6852,441000.0
2013-12-23 15:30:00,40.8,40.83,40.8,40.83,506100.0,31.6852,31.7085,31.6852,31.7085,506100.0
2013-12-23 15:35:00,40.83,40.87,40.81,40.86,1230200.0,31.7085,31.7396,31.693,31.7318,1230200.0
2013-12-23 15:40:00,40.86,40.87,40.83,40.85,728200.0,31.7318,31.7396,31.7085,31.7241,728200.0
2013-12-23 15:45:00,40.85,40.85,40.79,40.8,906900.0,31.7241,31.7241,31.6775,31.6852,906900.0
2013-12-23 15:50:00,40.81,40.84,40.79,40.83,891500.0,31.693,31.7163,31.6775,31.7085,891500.0
2013-12-23 15:55:00,40.83,40.83,40.79,40.8,2940600.0,31.7085,31.7085,31.6775,31.6852,2940600.0
2013-12-24 09:30:00,40.97,40.99,40.95,40.98,2047400.0,31.8173,31.8328,31.8017,31.825,2047400.0
2013-12-24 09:35:00,40.98,41.01,40.96,40.96,1385900.0,31.825,31.8483,31.8095,31.8095,1385900.0
2013-12-24 09:40:00,40.96,40.99,40.94,40.98,652100.0,31.8095,31.8328,31.794,31.825,652100.0
2013-12-24 09:45:00,40.98,41.02,40.97,41.02,293300.0,31.825,31.8561,31.8173,31.8561,293300.0
2013-12-24 09:50:00,41.02,41.02,40.99,40.99,222500.0,31.8561,31.8561,31.8328,31.8328,222500.0
2013-12-24 09:55:00,40.99,41.03,40.99,41.01,535100.0,31.8328,31.8639,31.8328,31.8483,535100.0
2013-12-24 10:00:00,41.01,41.06,41.01,41.06,350300.0,31.8483,31.8872,31.8483,31.8872,350300.0
2013-12-24 10:05:00,41.06,41.06,41.02,41.06,349500.0,31.8872,31.8872,31.8561,31.8872,349500.0
2013-12-24 10:10:00,41.06,41.06,41.02,41.04,264600.0,31.8872,31.8872,31.8561,31.8716,264600.0
2013-12-24 10:15:00,41.04,41.08,41.03,41.07,598700.0,31.8716,31.9027,31.8639,31.8949,598700.0
2013-12-24 10:20:00,41.07,41.08,41.06,41.07,255600.0,31.8949,31.9027,31.8872,31.8949,255600.0
2013-12-24 10:25:00,41.07,41.08,41.06,41.08,382800.0,31.8949,31.9027,31.8872,31.9027,382800.0
2013-12-24 10:30:00,41.07,41.08,41.05,41.06,206800.0,31.8949,31.9027,31.8794,31.8872,206800.0
2013-12-24 10:35:00,41.06,41.06,41.03,41.04,104000.0,31.8872,31.8872,31.8639,31.8716,104000.0
2013-12-24 10:40:00,41.03,41.04,41.0,41.0,228500.0,31.8639,31.8716,31.8406,31.8406,228500.0
2013-12-24 10:45:00,41.01,41.02,40.98,40.99,138400.0,31.8483,31.8561,31.825,31.8328,138400.0
2013-12-24 10:50:00,40.99,41.0,40.98,41.0,99800.0,31.8328,31.8406,31.825,31.8406,99800.0
2013-12-24 10:55:00,41.0,41.01,40.97,41.0,390000.0,31.8406,31.8483,31.8173,31.8406,390000.0
2013-12-24 11:00:00,41.0,41.01,40.98,41.0,308400.0,31.8406,31.8483,31.825,31.8406,308400.0
2013-12-24 11:05:00,41.0,41.01,40.98,41.0,150600.0,31.8406,31.8483,31.825,31.8406,150600.0
2013-12-24 11:10:00,41.0,41.0,40.98,41.0,38800.0,31.8406,31.8406,31.825,31.8406,38800.0
2013-12-24 11:15:00,41.0,41.01,40.99,41.0,231400.0,31.8406,31.8483,31.8328,31.8406,231400.0
2013-12-24 11:20:00,40.99,41.02,40.99,41.01,146500.0,31.8328,31.8561,31.8328,31.8483,146500.0
2013-12-24 11:25:00,41.02,41.04,41.01,41.02,212900.0,31.8561,31.8716,31.8483,31.8561,212900.0
2013-12-24 11:30:00,41.02,41.04,41.01,41.04,107400.0,31.8561,31.8716,31.8483,31.8716,107400.0
2013-12-24 11:35:00,41.04,41.04,40.99,40.99,306600.0,31.8716,31.8716,31.8328,31.8328,306600.0
2013-12-24 11:40:00,41.0,41.02,40.99,41.02,107100.0,31.8406,31.8561,31.8328,31.8561,107100.0
2013-12-24 11:45:00,41.01,41.04,41.01,41.04,262900.0,31.8483,31.8716,31.8483,31.8716,262900.0
2013-12-24 11:50:00,41.04,41.06,41.01,41.02,291800.0,31.8716,31.8872,31.8483,31.8561,291800.0
2013-12-24 11:55:00,41.02,41.05,41.01,41.04,202900.0,31.8561,31.8794,31.8483,31.8716,202900.0
2013-12-24 12:00:00,41.04,41.04,40.99,41.04,370600.0,31.8716,31.8716,31.8328,31.8716,370600.0
2013-12-24 12:05:00,41.04,41.06,41.03,41.05,205300.0,31.8716,31.8872,31.8639,31.8794,205300.0
2013-12-24 12:10:00,41.05,41.06,41.04,41.05,210700.0,31.8794,31.8872,31.8716,31.8794,210700.0
2013-12-24 12:15:00,41.05,41.08,41.05,41.08,263700.0,31.8794,31.9027,31.8794,31.9027,263700.0
2013-12-24 12:20:00,41.07,41.08,41.05,41.06,331600.0,31.8949,31.9027,31.8794,31.8872,331600.0
2013-12-24 12:25:00,41.05,41.08,41.05,41.06,198600.0,31.8794,31.9027,31.8794,31.8872,198600.0
2013-12-24 12:30:00,41.06,41.07,41.04,41.04,218200.0,31.8872,31.8949,31.8716,31.8716,218200.0
2013-12-24 12:35:00,41.04,41.04,41.02,41.03,222700.0,31.8716,31.8716,31.8561,31.8639,222700.0
2013-12-24 12:40:00,41.02,41.03,41.01,41.01,419300.0,31.8561,31.8639,31.8483,31.8483,419300.0
2013-12-24 12:45:00,41.02,41.04,41.01,41.02,652900.0,31.8561,31.8716,31.8483,31.8561,652900.0
2013-12-24 12:50:00,41.02,41.03,41.01,41.03,550600.0,31.8561,31.8639,31.8483,31.8639,550600.0
2013-12-24 12:55:00,41.03,41.04,41.01,41.03,1010100.0,31.8639,31.8716,31.8483,31.8639,1010100.0
2013-12-26 09:30:00,40.83,40.91,40.82,40.86,644300.0,31.7085,31.7707,31.7008,31.7318,644300.0
2013-12-26 09:35:00,40.87,40.88,40.82,40.83,323500.0,31.7396,31.7474,31.7008,31.7085,323500.0
2013-12-26 09:40:00,40.83,40.84,40.81,40.83,531500.0,31.7085,31.7163,31.693,31.7085,531500.0
2013-12-26 09:45:00,40.83,40.86,40.82,40.83,220800.0,31.7085,31.7318,31.7008,31.7085,220800.0
2013-12-26 09:50:00,40.83,40.86,40.79,40.82,329800.0,31.7085,31.7318,31.6775,31.7008,329800.0
2013-12-26 09:55:00,40.82,40.82,40.78,40.79,310300.0,31.7008,31.7008,31.6697,31.6775,310300.0
2013-12-26 10:00:00,40.8,40.81,40.79,40.8,121800.0,31.6852,31.693,31.6775,31.6852,121800.0
2013-12-26 10:05:00,40.79,40.81,40.76,40.77,240700.0,31.6775,31.693,31.6542,31.6619,240700.0
2013-12-26 10:10:00,40.77,40.78,40.75,40.76,381700.0,31.6619,31.6697,31.6464,31.6542,381700.0
2013-12-26 10:15:00,40.75,40.77,40.74,40.75,325300.0,31.6464,31.6619,31.6386,31.6464,325300.0
2013-12-26 10:20:00,40.75,40.76,40.73,40.75,119700.0,31.6464,31.6542,31.6309,31.6464,119700.0
2013-12-26 10:25:00,40.74,40.76,40.74,40.75,265200.0,31.6386,31.6542,31.6386,31.6464,265200.0
2013-12-26 10:30:00,40.75,40.76,40.74,40.75,99000.0,31.6464,31.6542,31.6386,31.6464,99000.0
2013-12-26 10:35:00,40.75,40.76,40.74,40.75,112600.0,31.6464,31.6542,31.6386,31.6464,112600.0
2013-12-26 10:40:00,40.75,40.77,40.75,40.77,113400.0,31.6464,31.6619,31.6464,31.6619,113400.0
2013-12-26 10:45:00,40.76,40.77,40.73,40.73,111700.0,31.6542,31.6619,31.6309,31.6309,111700.0
2013-12-26 10:50:00,40.74,40.76,40.72,40.74,183800.0,31.6386,31.6542,31.6231,31.6386,183800.0
2013-12-26 10:55:00,40.75,40.77,40.74,40.75,123900.0,31.6464,31.6619,31.6386,31.6464,123900.0
2013-12-26 11:00:00,40.76,40.78,40.76,40.77,170900.0,31.6542,31.6697,31.6542,31.6619,170900.0
2013-12-26 11:05:00,40.77,40.78,40.76,40.77,187400.0,31.6619,31.6697,31.6542,31.6619,187400.0
2013-12-26 11:10:00,40.76,40.79,40.76,40.79,90600.0,31.6542,31.6775,31.6542,31.6775,90600.0
2013-12-26 11:15:00,40.78,40.8,40.77,40.78,102800.0,31.6697,31.6852,31.6619,31.6697,102800.0
2013-12-26 11:20:00,40.78,40.82,40.78,40.8,140500.0,31.6697,31.7008,31.6697,31.6852,140500.0
2013-12-26 11:25:00,40.8,40.82,40.8,40.8,72600.0,31.6852,31.7008,31.6852,31.6852,72600.0
2013-12-26 11:30:00,40.8,40.81,40.79,40.79,75200.0,31.6852,31.693,31.6775,31.6775,75200.0
2013-12-26 11:35:00,40.8,40.81,40.78,40.79,120000.0,31.6852,31.693,31.6697,31.6775,120000.0
2013-12-26 11:40:00,40.8,40.81,40.77,40.78,132300.0,31.6852,31.693,31.6619,31.6697,132300.0
2013-12-26 11:45:00,40.77,40.8,40.77,40.77,143500.0,31.6619,31.6852,31.6619,31.6619,143500.0
2013-12-26 11:50:00,40.77,40.78,40.75,40.76,286500.0,31.6619,31.6697,31.6464,31.6542,286500.0
2013-12-26 11:55:00,40.76,40.76,40.75,40.75,113500.0,31.6542,31.6542,31.6464,31.6464,113500.0
2013-12-26 12:00:00,40.76,40.76,40.73,40.74,209800.0,31.6542,31.6542,31.6309,31.6386,209800.0
2013-12-26 12:05:00,40.74,40.77,40.73,40.75,170400.0,31.6386,31.6619,31.6309,31.6464,170400.0
2013-12-26 12:10:00,40.74,40.75,40.73,40.73,131300.0,31.6386,31.6464,31.6309,31.6309,131300.0
2013-12-26 12:15:00,40.73,40.74,40.72,40.72,118100.0,31.6309,31.6386,31.6231,31.6231,118100.0
2013-12-26 12:20:00,40.72,40.73,40.71,40.72,267100.0,31.6231,31.6309,31.6154,31.6231,267100.0
2013-12-26 12:25:00,40.72,40.74,40.71,40.74,187500.0,31.6231,31.6386,31.6154,31.6386,187500.0
2013-12-26 12:30:00,40.73,40.75,40.73,40.75,108700.0,31.6309,31.6464,31.6309,31.6464,108700.0
2013-12-26 12:35:00,40.74,40.77,40.73,40.75,183000.0,31.6386,31.6619,31.6309,31.6464,183000.0
2013-12-26 12:40:00,40.75,40.76,40.73,40.73,306800.0,31.6464,31.6542,31.6309,31.6309,306800.0
2013-12-26 12:45:00,40.73,40.75,40.73,40.73,247000.0,31.6309,31.6464,31.6309,31.6309,247000.0
2013-12-26 12:50:00,40.73,40.74,40.73,40.73,39400.0,31.6309,31.6386,31.6309,31.6309,39400.0
2013-12-26 12:55:00,40.73,40.74,40.73,40.73,54200.0,31.6309,31.6386,31.6309,31.6309,54200.0
2013-12-26 13:00:00,40.73,40.74,40.73,40.73,128400.0,31.6309,31.6386,31.6309,31.6309,128400.0
2013-12-26 13:05:00,40.73,40.75,40.72,40.73,198900.0,31.6309,31.6464,31.6231,31.6309,198900.0
2013-12-26 13:10:00,40.73,40.74,40.72,40.73,98100.0,31.6309,31.6386,31.6231,31.6309,98100.0
2013-12-26 13:15:00,40.73,40.74,40.72,40.72,135900.0,31.6309,31.6386,31.6231,31.6231,135900.0
2013-12-26 13:20:00,40.72,40.74,40.72,40.73,336200.0,31.6231,31.6386,31.6231,31.6309,336200.0
2013-12-26 13:25:00,40.73,40.74,40.72,40.73,96400.0,31.6309,31.6386,31.6231,31.6309,96400.0
2013-12-26 13:30:00,40.73,40.73,40.71,40.73,157300.0,31.6309,31.6309,31.6154,31.6309,157300.0
2013-12-26 13:35:00,40.73,40.73,40.72,40.73,99700.0,31.6309,31.6309,31.6231,31.6309,99700.0
2013-12-26 13:40:00,40.73,40.74,40.72,40.73,150300.0,31.6309,31.6386,31.6231,31.6309,150300.0
2013-12-26 13:45:00,40.72,40.74,40.72,40.73,101200.0,31.6231,31.6386,31.6231,31.6309,101200.0
2013-12-26 13:50:00,40.73,40.76,40.73,40.75,292500.0,31.6309,31.6542,31.6309,31.6464,292500.0
2013-12-26 13:55:00,40.76,40.79,40.74,40.79,159700.0,31.6542,31.6775,31.6386,31.6775,159700.0
2013-12-26 14:00:00,40.79,40.79,40.74,40.75,132400.0,31.6775,31.6775,31.6386,31.6464,132400.0
2013-12-26 14:05:00,40.74,40.77,40.74,40.76,108400.0,31.6386,31.6619,31.6386,31.6542,108400.0
2013-12-26 14:10:00,40.76,40.77,40.75,40.77,63600.0,31.6542,31.6619,31.6464,31.6619,63600.0
2013-12-26 14:15:00,40.76,40.77,40.74,40.74,68100.0,31.6542,31.6619,31.6386,31.6386,68100.0
2013-12-26 14:20:00,40.75,40.77,40.74,40.76,239700.0,31.6464,31.6619,31.6386,31.6542,239700.0
2013-12-26 14:25:00,40.75,40.78,40.75,40.77,68300.0,31.6464,31.6697,31.6464,31.6619,68300.0
2013-12-26 14:30:00,40.78,40.8,40.77,40.8,333400.0,31.6697,31.6852,31.6619,31.6852,333400.0
2013-12-26 14:35:00,40.8,40.8,40.79,40.79,83000.0,31.6852,31.6852,31.6775,31.6775,83000.0
2013-12-26 14:40:00,40.79,40.8,40.78,40.79,106500.0,31.6775,31.6852,31.6697,31.6775,106500.0
2013-12-26 14:45:00,40.79,40.79,40.75,40.77,269800.0,31.6775,31.6775,31.6464,31.6619,269800.0
2013-12-26 14:50:00,40.77,40.78,40.76,40.76,110800.0,31.6619,31.6697,31.6542,31.6542,110800.0
2013-12-26 14:55:00,40.76,40.79,40.76,40.78,209400.0,31.6542,31.6775,31.6542,31.6697,209400.0
2013-12-26 15:00:00,40.78,40.8,40.77,40.79,106800.0,31.6697,31.6852,31.6619,31.6775,106800.0
2013-12-26 15:05:00,40.79,40.81,40.79,40.8,88300.0,31.6775,31.693,31.6775,31.6852,88300.0
2013-12-26 15:10:00,40.79,40.8,40.78,40.78,70700.0,31.6775,31.6852,31.6697,31.6697,70700.0
2013-12-26 15:15:00,40.79,40.79,40.76,40.77,284100.0,31.6775,31.6775,31.6542,31.6619,284100.0
2013-12-26 15:20:00,40.78,40.78,40.76,40.77,77400.0,31.6697,31.6697,31.6542,31.6619,77400.0
2013-12-26 15:25:00,40.77,40.78,40.74,40.75,371300.0,31.6619,31.6697,31.6386,31.6464,371300.0
2013-12-26 15:30:00,40.75,40.75,40.74,40.75,281500.0,31.6464,31.6464,31.6386,31.6464,281500.0
2013-12-26 15:35:00,40.74,40.75,40.72,40.73,488600.0,31.6386,31.6464,31.6231,31.6309,488600.0
2013-12-26 15:40:00,40.72,40.73,40.69,40.71,626300.0,31.6231,31.6309,31.5998,31.6154,626300.0
2013-12-26 15:45:00,40.71,40.71,40.67,40.68,848100.0,31.6154,31.6154,31.5843,31.5921,848100.0
2013-12-26 15:50:00,40.68,40.7,40.66,40.69,1178700.0,31.5921,31.6076,31.5765,31.5998,1178700.0
2013-12-26 15:55:00,40.69,40.7,40.65,40.7,3203500.0,31.5998,31.6076,31.5688,31.6076,3203500.0
2013-12-27 09:30:00,41.09,41.1,41.05,41.08,977000.0,31.9105,31.9182,31.8794,31.9027,977000.0
2013-12-27 09:35:00,41.07,41.11,41.06,41.08,1212900.0,31.8949,31.926,31.8872,31.9027,1212900.0
2013-12-27 09:40:00,41.08,41.1,41.05,41.06,1077500.0,31.9027,31.9182,31.8794,31.8872,1077500.0
2013-12-27 09:45:00,41.06,41.08,41.05,41.05,331200.0,31.8872,31.9027,31.8794,31.8794,331200.0
2013-12-27 09:50:00,41.05,41.08,41.03,41.06,706000.0,31.8794,31.9027,31.8639,31.8872,706000.0
2013-12-27 09:55:00,41.06,41.11,41.06,41.11,626600.0,31.8872,31.926,31.8872,31.926,626600.0
2013-12-27 10:00:00,41.1,41.13,41.1,41.11,573600.0,31.9182,31.9415,31.9182,31.926,573600.0
2013-12-27 10:05:00,41.11,41.11,41.06,41.11,302700.0,31.926,31.926,31.8872,31.926,302700.0
2013-12-27 10:10:00,41.11,41.11,41.07,41.1,409700.0,31.926,31.926,31.8949,31.9182,409700.0
2013-12-27 10:15:00,41.1,41.12,41.08,41.12,340100.0,31.9182,31.9338,31.9027,31.9338,340100.0
2013-12-27 10:20:00,41.12,41.13,41.1,41.12,534400.0,31.9338,31.9415,31.9182,31.9338,534400.0
2013-12-27 10:25:00,41.13,41.14,41.1,41.13,312200.0,31.9415,31.9493,31.9182,31.9415,312200.0
2013-12-27 10:30:00,41.14,41.14,41.11,41.13,523300.0,31.9493,31.9493,31.926,31.9415,523300.0
2013-12-27 10:35:00,41.13,41.13,41.09,41.1,338800.0,31.9415,31.9415,31.9105,31.9182,338800.0
2013-12-27 10:40:00,41.09,41.11,41.08,41.09,640400.0,31.9105,31.926,31.9027,31.9105,640400.0
2013-12-27 10:45:00,41.09,41.1,41.07,41.08,307800.0,31.9105,31.9182,31.8949,31.9027,307800.0
2013-12-27 10:50:00,41.08,41.12,41.07,41.12,631900.0,31.9027,31.9338,31.8949,31.9338,631900.0
2013-12-27 10:55:00,41.12,41.12,41.08,41.09,408700.0,31.9338,31.9338,31.9027,31.9105,408700.0
2013-12-27 11:00:00,41.09,41.11,41.07,41.11,538100.0,31.9105,31.926,31.8949,31.926,538100.0
2013-12-27 11:05:00,41.11,41.12,41.09,41.1,265200.0,31.926,31.9338,31.9105,31.9182,265200.0
2013-12-27 11:10:00,41.1,41.11,41.07,41.09,316200.0,31.9182,31.926,31.8949,31.9105,316200.0
2013-12-27 11:15:00,41.09,41.12,41.09,41.12,256500.0,31.9105,31.9338,31.9105,31.9338,256500.0
2013-12-27 11:20:00,41.11,41.12,41.07,41.07,236600.0,31.926,31.9338,31.8949,31.8949,236600.0
2013-12-27 11:25:00,41.07,41.1,41.07,41.09,290200.0,31.8949,31.9182,31.8949,31.9105,290200.0
2013-12-27 11:30:00,41.09,41.13,41.09,41.11,325500.0,31.9105,31.9415,31.9105,31.926,325500.0
2013-12-27 11:35:00,41.11,41.12,41.09,41.12,210600.0,31.926,31.9338,31.9105,31.9338,210600.0
2013-12-27 11:40:00,41.11,41.13,41.09,41.1,539600.0,31.926,31.9415,31.9105,31.9182,539600.0
2013-12-27 11:45:00,41.09,41.13,41.09,41.13,182500.0,31.9105,31.9415,31.9105,31.9415,182500.0
2013-12-27 11:50:00,41.13,41.14,41.12,41.14,256600.0,31.9415,31.9493,31.9338,31.9493,256600.0
2013-12-27 11:55:00,41.13,41.14,41.1,41.11,524000.0,31.9415,31.9493,31.9182,31.926,524000.0
2013-12-27 12:00:00,41.11,41.13,41.09,41.13,165100.0,31.926,31.9415,31.9105,31.9415,165100.0
2013-12-27 12:05:00,41.13,41.13,41.12,41.12,40800.0,31.9415,31.9415,31.9338,31.9338,40800.0
2013-12-27 12:10:00,41.13,41.13,41.12,41.13,75000.0,31.9415,31.9415,31.9338,31.9415,75000.0
2013-12-27 12:15:00,41.13,41.13,41.09,41.12,241400.0,31.9415,31.9415,31.9105,31.9338,241400.0
2013-12-27 12:20:00,41.11,41.12,41.11,41.12,82900.0,31.926,31.9338,31.926,31.9338,82900.0
2013-12-27 12:25:00,41.12,41.13,41.1,41.13,166500.0,31.9338,31.9415,31.9182,31.9415,166500.0
2013-12-27 12:30:00,41.13,41.14,41.12,41.14,225400.0,31.9415,31.9493,31.9338,31.9493,225400.0
2013-12-27 12:35:00,41.14,41.15,41.12,41.14,199600.0,31.9493,31.9571,31.9338,31.9493,199600.0
2013-12-27 12:40:00,41.15,41.17,41.13,41.15,403600.0,31.9571,31.9726,31.9415,31.9571,403600.0
2013-12-27 12:45:00,41.15,41.16,41.14,41.14,247600.0,31.9571,31.9648,31.9493,31.9493,247600.0
2013-12-27 12:50:00,41.15,41.16,41.12,41.12,244500.0,31.9571,31.9648,31.9338,31.9338,244500.0
2013-12-27 12:55:00,41.13,41.14,41.12,41.14,92900.0,31.9415,31.9493,31.9338,31.9493,92900.0
2013-12-27 13:00:00,41.14,41.17,41.13,41.16,248500.0,31.9493,31.9726,31.9415,31.9648,248500.0
2013-12-27 13:05:00,41.16,41.17,41.15,41.16,81600.0,31.9648,31.9726,31.9571,31.9648,81600.0
2013-12-27 13:10:00,41.15,41.16,41.15,41.16,55700.0,31.9571,31.9648,31.9571,31.9648,55700.0
2013-12-27 13:15:00,41.15,41.17,41.15,41.17,236300.0,31.9571,31.9726,31.9571,31.9726,236300.0
2013-12-27 13:20:00,41.17,41.17,41.15,41.15,161800.0,31.9726,31.9726,31.9571,31.9571,161800.0
2013-12-27 13:25:00,41.16,41.16,41.15,41.16,56600.0,31.9648,31.9648,31.9571,31.9648,56600.0
2013-12-27 13:30:00,41.16,41.17,41.14,41.14,233300.0,31.9648,31.9726,31.9493,31.9493,233300.0
2013-12-27 13:35:00,41.14,41.15,41.13,41.14,111700.0,31.9493,31.9571,31.9415,31.9493,111700.0
2013-12-27 13:40:00,41.14,41.14,41.1,41.11,193600.0,31.9493,31.9493,31.9182,31.926,193600.0
2013-12-27 13:45:00,41.11,41.14,41.1,41.14,126000.0,31.926,31.9493,31.9182,31.9493,126000.0
2013-12-27 13:50:00,41.14,41.15,41.13,41.14,356700.0,31.9493,31.9571,31.9415,31.9493,356700.0
2013-12-27 13:55:00,41.13,41.13,41.11,41.11,90000.0,31.9415,31.9415,31.926,31.926,90000.0
2013-12-27 14:00:00,41.12,41.12,41.11,41.12,96600.0,31.9338,31.9338,31.926,31.9338,96600.0
2013-12-27 14:05:00,41.11,41.12,41.11,41.12,152000.0,31.926,31.9338,31.926,31.9338,152000.0
2013-12-27 14:10:00,41.11,41.13,41.11,41.12,192600.0,31.926,31.9415,31.926,31.9338,192600.0
2013-12-27 14:15:00,41.13,41.14,41.1,41.13,209800.0,31.9415,31.9493,31.9182,31.9415,209800.0
2013-12-27 14:20:00,41.13,41.15,41.12,41.14,118300.0,31.9415,31.9571,31.9338,31.9493,118300.0
2013-12-27 14:25:00,41.14,41.14,41.13,41.14,16300.0,31.9493,31.9493,31.9415,31.9493,16300.0
2013-12-27 14:30:00,41.14,41.14,41.12,41.12,186500.0,31.9493,31.9493,31.9338,31.9338,186500.0
2013-12-27 14:35:00,41.13,41.13,41.12,41.12,36300.0,31.9415,31.9415,31.9338,31.9338,36300.0
2013-12-27 14:40:00,41.12,41.13,41.12,41.13,48200.0,31.9338,31.9415,31.9338,31.9415,48200.0
2013-12-27 14:45:00,41.13,41.15,41.12,41.15,158000.0,31.9415,31.9571,31.9338,31.9571,158000.0
2013-12-27 14:50:00,41.15,41.15,41.14,41.15,79900.0,31.9571,31.9571,31.9493,31.9571,79900.0
2013-12-27 14:55:00,41.15,41.15,41.1,41.1,386200.0,31.9571,31.9571,31.9182,31.9182,386200.0
2013-12-27 15:00:00,41.1,41.12,41.09,41.12,156800.0,31.9182,31.9338,31.9105,31.9338,156800.0
2013-12-27 15:05:00,41.12,41.13,41.11,41.13,102300.0,31.9338,31.9415,31.926,31.9415,102300.0
2013-12-27 15:10:00,41.13,41.13,41.12,41.13,79500.0,31.9415,31.9415,31.9338,31.9415,79500.0
2013-12-27 15:15:00,41.13,41.14,41.12,41.13,289900.0,31.9415,31.9493,31.9338,31.9415,289900.0
2013-12-27 15:20:00,41.13,41.15,41.12,41.14,260200.0,31.9415,31.9571,31.9338,31.9493,260200.0
2013-12-27 15:25:00,41.15,41.17,41.14,41.15,515600.0,31.9571,31.9726,31.9493,31.9571,515600.0
2013-12-27 15:30:00,41.16,41.19,41.15,41.19,343700.0,31.9648,31.9881,31.9571,31.9881,343700.0
2013-12-27 15:35:00,41.19,41.2,41.18,41.19,440100.0,31.9881,31.9959,31.9804,31.9881,440100.0
2013-12-27 15:40:00,41.19,41.2,41.17,41.2,319600.0,31.9881,31.9959,31.9726,31.9959,319600.0
2013-12-27 15:45:00,41.2,41.22,41.19,41.22,721500.0,31.9959,32.0114,31.9881,32.0114,721500.0
2013-12-27 15:50:00,41.22,41.26,41.22,41.26,1935700.0,32.0114,32.0425,32.0114,32.0425,1935700.0
2013-12-27 15:55:00,41.26,41.31,41.25,41.28,4825900.0,32.0425,32.0813,32.0347,32.058,4825900.0
2013-12-30 09:30:00,41.36,41.43,41.32,41.33,2453000.0,32.1201,32.1745,32.0891,32.0968,2453000.0
2013-12-30 09:35:00,41.32,41.38,41.31,41.37,1318200.0,32.0891,32.1357,32.0813,32.1279,1318200.0
2013-12-30 09:40:00,41.37,41.39,41.36,41.39,544200.0,32.1279,32.1434,32.1201,32.1434,544200.0
2013-12-30 09:45:00,41.39,41.44,41.38,41.42,1916100.0,32.1434,32.1823,32.1357,32.1667,1916100.0
2013-12-30 09:50:00,41.43,41.47,41.42,41.47,2310500.0,32.1745,32.2056,32.1667,32.2056,2310500.0
2013-12-30 09:55:00,41.47,41.47,41.44,41.46,813600.0,32.2056,32.2056,32.1823,32.1978,813600.0
2013-12-30 10:00:00,41.45,41.48,41.45,41.48,335600.0,32.19,32.2133,32.19,32.2133,335600.0
2013-12-30 10:05:00,41.48,41.49,41.47,41.47,424400.0,32.2133,32.2211,32.2056,32.2056,424400.0
2013-12-30 10:10:00,41.48,41.5,41.47,41.47,758500.0,32.2133,32.2289,32.2056,32.2056,758500.0
2013-12-30 10:15:00,41.48,41.48,41.46,41.46,409300.0,32.2133,32.2133,32.1978,32.1978,409300.0
2013-12-30 10:20:00,41.47,41.48,41.45,41.46,568700.0,32.2056,32.2133,32.19,32.1978,568700.0
2013-12-30 10:25:00,41.46,41.46,41.43,41.44,515100.0,32.1978,32.1978,32.1745,32.1823,515100.0
2013-12-30 10:30:00,41.44,41.48,41.44,41.48,236900.0,32.1823,32.2133,32.1823,32.2133,236900.0
2013-12-30 10:35:00,41.48,41.48,41.44,41.46,633100.0,32.2133,32.2133,32.1823,32.1978,633100.0
2013-12-30 10:40:00,41.47,41.49,41.46,41.47,206700.0,32.2056,32.2211,32.1978,32.2056,206700.0
2013-12-30 10:45:00,41.47,41.47,41.45,41.47,227100.0,32.2056,32.2056,32.19,32.2056,227100.0
2013-12-30 10:50:00,41.47,41.47,41.44,41.44,241100.0,32.2056,32.2056,32.1823,32.1823,241100.0
2013-12-30 10:55:00,41.44,41.46,41.44,41.46,174800.0,32.1823,32.1978,32.1823,32.1978,174800.0
2013-12-30 11:00:00,41.46,41.51,41.45,41.51,270600.0,32.1978,32.2366,32.19,32.2366,270600.0
2013-12-30 11:05:00,41.51,41.51,41.48,41.49,313000.0,32.2366,32.2366,32.2133,32.2211,313000.0
2013-12-30 11:10:00,41.48,41.52,41.48,41.52,648600.0,32.2133,32.2444,32.2133,32.2444,648600.0
2013-12-30 11:15:00,41.52,41.52,41.5,41.52,615900.0,32.2444,32.2444,32.2289,32.2444,615900.0
2013-12-30 11:20:00,41.52,41.53,41.48,41.53,516200.0,32.2444,32.2522,32.2133,32.2522,516200.0
2013-12-30 11:25:00,41.53,41.53,41.49,41.49,1741600.0,32.2522,32.2522,32.2211,32.2211,1741600.0
2013-12-30 11:30:00,41.5,41.53,41.49,41.49,438800.0,32.2289,32.2522,32.2211,32.2211,438800.0
2013-12-30 11:35:00,41.48,41.51,41.48,41.48,564200.0,32.2133,32.2366,32.2133,32.2133,564200.0
2013-12-30 11:40:00,41.47,41.49,41.47,41.48,691900.0,32.2056,32.2211,32.2056,32.2133,691900.0
2013-12-30 11:45:00,41.48,41.5,41.47,41.47,386500.0,32.2133,32.2289,32.2056,32.2056,386500.0
2013-12-30 11:50:00,41.47,41.5,41.47,41.49,291700.0,32.2056,32.2289,32.2056,32.2211,291700.0
2013-12-30 11:55:00,41.48,41.52,41.48,41.51,228900.0,32.2133,32.2444,32.2133,32.2366,228900.0
2013-12-30 12:00:00,41.51,41.52,41.49,41.51,288300.0,32.2366,32.2444,32.2211,32.2366,288300.0
2013-12-30 12:05:00,41.5,41.53,41.5,41.51,247700.0,32.2289,32.2522,32.2289,32.2366,247700.0
2013-12-30 12:10:00,41.51,41.52,41.5,41.51,141700.0,32.2366,32.2444,32.2289,32.2366,141700.0
2013-12-30 12:15:00,41.52,41.52,41.49,41.52,488900.0,32.2444,32.2444,32.2211,32.2444,488900.0
2013-12-30 12:20:00,41.51,41.53,41.51,41.51,339500.0,32.2366,32.2522,32.2366,32.2366,339500.0
2013-12-30 12:25:00,41.51,41.52,41.5,41.52,363300.0,32.2366,32.2444,32.2289,32.2444,363300.0
2013-12-30 12:30:00,41.52,41.52,41.5,41.51,382100.0,32.2444,32.2444,32.2289,32.2366,382100.0
2013-12-30 12:35:00,41.5,41.52,41.5,41.51,177000.0,32.2289,32.2444,32.2289,32.2366,177000.0
2013-12-30 12:40:00,41.5,41.51,41.5,41.5,121500.0,32.2289,32.2366,32.2289,32.2289,121500.0
2013-12-30 12:45:00,41.51,41.51,41.5,41.51,161300.0,32.2366,32.2366,32.2289,32.2366,161300.0
2013-12-30 12:50:00,41.5,41.51,41.5,41.51,301800.0,32.2289,32.2366,32.2289,32.2366,301800.0
2013-12-30 12:55:00,41.51,41.52,41.5,41.52,459300.0,32.2366,32.2444,32.2289,32.2444,459300.0
2013-12-30 13:00:00,41.52,41.52,41.51,41.51,153900.0,32.2444,32.2444,32.2366,32.2366,153900.0
2013-12-30 13:05:00,41.52,41.53,41.52,41.52,134100.0,32.2444,32.2522,32.2444,32.2444,134100.0
2013-12-30 13:10:00,41.52,41.54,41.5,41.51,280800.0,32.2444,32.2599,32.2289,32.2366,280800.0
2013-12-30 13:15:00,41.52,41.52,41.5,41.5,182700.0,32.2444,32.2444,32.2289,32.2289,182700.0
2013-12-30 13:20:00,41.5,41.51,41.46,41.47,467200.0,32.2289,32.2366,32.1978,32.2056,467200.0
2013-12-30 13:25:00,41.47,41.48,41.46,41.47,70600.0,32.2056,32.2133,32.1978,32.2056,70600.0
2013-12-30 13:30:00,41.48,41.5,41.48,41.5,62200.0,32.2133,32.2289,32.2133,32.2289,62200.0
2013-12-30 13:35:00,41.5,41.5,41.47,41.47,220200.0,32.2289,32.2289,32.2056,32.2056,220200.0
2013-12-30 13:40:00,41.47,41.48,41.44,41.45,348700.0,32.2056,32.2133,32.1823,32.19,348700.0
2013-12-30 13:45:00,41.45,41.46,41.44,41.46,284700.0,32.19,32.1978,32.1823,32.1978,284700.0
2013-12-30 13:50:00,41.46,41.47,41.45,41.46,107500.0,32.1978,32.2056,32.19,32.1978,107500.0
2013-12-30 13:55:00,41.47,41.47,41.46,41.47,131500.0,32.2056,32.2056,32.1978,32.2056,131500.0
2013-12-30 14:00:00,41.47,41.49,41.46,41.48,102300.0,32.2056,32.2211,32.1978,32.2133,102300.0
2013-12-30 14:05:00,41.49,41.49,41.46,41.47,137900.0,32.2211,32.2211,32.1978,32.2056,137900.0
2013-12-30 14:10:00,41.48,41.48,41.46,41.48,84400.0,32.2133,32.2133,32.1978,32.2133,84400.0
2013-12-30 14:15:00,41.47,41.48,41.46,41.47,150100.0,32.2056,32.2133,32.1978,32.2056,150100.0
2013-12-30 14:20:00,41.47,41.47,41.44,41.44,193900.0,32.2056,32.2056,32.1823,32.1823,193900.0
2013-12-30 14:25:00,41.44,41.44,41.42,41.43,226600.0,32.1823,32.1823,32.1667,32.1745,226600.0
2013-12-30 14:30:00,41.44,41.47,41.43,41.46,260100.0,32.1823,32.2056,32.1745,32.1978,260100.0
2013-12-30 14:35:00,41.46,41.47,41.45,41.46,145500.0,32.1978,32.2056,32.19,32.1978,145500.0
2013-12-30 14:40:00,41.46,41.48,41.46,41.46,99600.0,32.1978,32.2133,32.1978,32.1978,99600.0
2013-12-30 14:45:00,41.47,41.47,41.46,41.46,74500.0,32.2056,32.2056,32.1978,32.1978,74500.0
2013-12-30 14:50:00,41.47,41.48,41.46,41.48,87300.0,32.2056,32.2133,32.1978,32.2133,87300.0
2013-12-30 14:55:00,41.48,41.48,41.47,41.48,121900.0,32.2133,32.2133,32.2056,32.2133,121900.0
2013-12-30 15:00:00,41.48,41.49,41.47,41.48,134600.0,32.2133,32.2211,32.2056,32.2133,134600.0
2013-12-30 15:05:00,41.49,41.49,41.46,41.48,217000.0,32.2211,32.2211,32.1978,32.2133,217000.0
2013-12-30 15:10:00,41.48,41.48,41.47,41.48,193400.0,32.2133,32.2133,32.2056,32.2133,193400.0
2013-12-30 15:15:00,41.47,41.48,41.47,41.47,104400.0,32.2056,32.2133,32.2056,32.2056,104400.0
2013-12-30 15:20:00,41.47,41.49,41.46,41.49,185900.0,32.2056,32.2211,32.1978,32.2211,185900.0
2013-12-30 15:25:00,41.49,41.49,41.46,41.47,237400.0,32.2211,32.2211,32.1978,32.2056,237400.0
2013-12-30 15:30:00,41.46,41.47,41.45,41.46,314100.0,32.1978,32.2056,32.19,32.1978,314100.0
2013-12-30 15:35:00,41.47,41.48,41.44,41.46,626200.0,32.2056,32.2133,32.1823,32.1978,626200.0
2013-12-30 15:40:00,41.47,41.48,41.45,41.48,790500.0,32.2056,32.2133,32.19,32.2133,790500.0
2013-12-30 15:45:00,41.48,41.51,41.47,41.51,1236500.0,32.2133,32.2366,32.2056,32.2366,1236500.0
2013-12-30 15:50:00,41.51,41.51,41.49,41.5,1187000.0,32.2366,32.2366,32.2211,32.2289,1187000.0
2013-12-30 15:55:00,41.5,41.5,41.45,41.45,2592600.0,32.2289,32.2289,32.19,32.19,2592600.0
2013-12-31 09:30:00,41.58,41.6,41.5,41.59,1035400.0,32.291,32.3065,32.2289,32.2988,1035400.0
2013-12-31 09:35:00,41.58,41.6,41.53,41.53,598700.0,32.291,32.3065,32.2522,32.2522,598700.0
2013-12-31 09:40:00,41.53,41.55,41.51,41.52,496800.0,32.2522,32.2677,32.2366,32.2444,496800.0
2013-12-31 09:45:00,41.52,41.56,41.52,41.54,297600.0,32.2444,32.2755,32.2444,32.2599,297600.0
2013-12-31 09:50:00,41.55,41.59,41.54,41.58,357400.0,32.2677,32.2988,32.2599,32.291,357400.0
2013-12-31 09:55:00,41.57,41.59,41.55,41.57,343200.0,32.2832,32.2988,32.2677,32.2832,343200.0
2013-12-31 10:00:00,41.58,41.68,41.57,41.64,785500.0,32.291,32.3687,32.2832,32.3376,785500.0
2013-12-31 10:05:00,41.64,41.65,41.57,41.6,373300.0,32.3376,32.3454,32.2832,32.3065,373300.0
2013-12-31 10:10:00,41.6,41.62,41.59,41.62,170900.0,32.3065,32.3221,32.2988,32.3221,170900.0
2013-12-31 10:15:00,41.61,41.65,41.59,41.63,516400.0,32.3143,32.3454,32.2988,32.3298,516400.0
2013-12-31 10:20:00,41.63,41.65,41.62,41.63,206600.0,32.3298,32.3454,32.3221,32.3298,206600.0
2013-12-31 10:25:00,41.63,41.64,41.58,41.6,421700.0,32.3298,32.3376,32.291,32.3065,421700.0
2013-12-31 10:30:00,41.61,41.62,41.58,41.6,653800.0,32.3143,32.3221,32.291,32.3065,653800.0
2013-12-31 10:35:00,41.6,41.62,41.58,41.59,229000.0,32.3065,32.3221,32.291,32.2988,229000.0
2013-12-31 10:40:00,41.59,41.61,41.58,41.59,281700.0,32.2988,32.3143,32.291,32.2988,281700.0
2013-12-31 10:45:00,41.59,41.59,41.54,41.57,480200.0,32.2988,32.2988,32.2599,32.2832,480200.0
2013-12-31 10:50:00,41.57,41.58,41.55,41.56,330900.0,32.2832,32.291,32.2677,32.2755,330900.0
2013-12-31 10:55:00,41.56,41.58,41.55,41.57,141700.0,32.2755,32.291,32.2677,32.2832,141700.0
2013-12-31 11:00:00,41.57,41.6,41.57,41.59,241900.0,32.2832,32.3065,32.2832,32.2988,241900.0
2013-12-31 11:05:00,41.59,41.61,41.58,41.6,239400.0,32.2988,32.3143,32.291,32.3065,239400.0
2013-12-31 11:10:00,41.6,41.63,41.57,41.6,218800.0,32.3065,32.3298,32.2832,32.3065,218800.0
2013-12-31 11:15:00,41.59,41.61,41.58,41.58,351500.0,32.2988,32.3143,32.291,32.291,351500.0
2013-12-31 11:20:00,41.59,41.59,41.58,41.58,113500.0,32.2988,32.2988,32.291,32.291,113500.0
2013-12-31 11:25:00,41.59,41.6,41.56,41.6,488400.0,32.2988,32.3065,32.2755,32.3065,488400.0
2013-12-31 11:30:00,41.6,41.61,41.58,41.61,341500.0,32.3065,32.3143,32.291,32.3143,341500.0
2013-12-31 11:35:00,41.61,41.61,41.58,41.59,183000.0,32.3143,32.3143,32.291,32.2988,183000.0
2013-12-31 11:40:00,41.59,41.59,41.56,41.56,231600.0,32.2988,32.2988,32.2755,32.2755,231600.0
2013-12-31 11:45:00,41.56,41.59,41.56,41.59,291400.0,32.2755,32.2988,32.2755,32.2988,291400.0
2013-12-31 11:50:00,41.58,41.59,41.57,41.59,124800.0,32.291,32.2988,32.2832,32.2988,124800.0
2013-12-31 11:55:00,41.59,41.59,41.55,41.58,271900.0,32.2988,32.2988,32.2677,32.291,271900.0
2013-12-31 12:00:00,41.58,41.59,41.57,41.58,176200.0,32.291,32.2988,32.2832,32.291,176200.0
2013-12-31 12:05:00,41.58,41.58,41.56,41.58,130800.0,32.291,32.291,32.2755,32.291,130800.0
2013-12-31 12:10:00,41.58,41.58,41.56,41.58,102000.0,32.291,32.291,32.2755,32.291,102000.0
2013-12-31 12:15:00,41.58,41.58,41.57,41.58,69500.0,32.291,32.291,32.2832,32.291,69500.0
2013-12-31 12:20:00,41.58,41.6,41.57,41.6,117400.0,32.291,32.3065,32.2832,32.3065,117400.0
2013-12-31 12:25:00,41.59,41.6,41.59,41.6,114900.0,32.2988,32.3065,32.2988,32.3065,114900.0
2013-12-31 12:30:00,41.6,41.61,41.6,41.6,139400.0,32.3065,32.3143,32.3065,32.3065,139400.0
2013-12-31 12:35:00,41.61,41.62,41.6,41.62,216800.0,32.3143,32.3221,32.3065,32.3221,216800.0
2013-12-31 12:40:00,41.61,41.62,41.57,41.58,197000.0,32.3143,32.3221,32.2832,32.291,197000.0
2013-12-31 12:45:00,41.57,41.58,41.57,41.57,117000.0,32.2832,32.291,32.2832,32.2832,117000.0
2013-12-31 12:50:00,41.57,41.58,41.57,41.57,105900.0,32.2832,32.291,32.2832,32.2832,105900.0
2013-12-31 12:55:00,41.57,41.58,41.55,41.55,182300.0,32.2832,32.291,32.2677,32.2677,182300.0
2013-12-31 13:00:00,41.56,41.56,41.54,41.55,341500.0,32.2755,32.2755,32.2599,32.2677,341500.0
2013-12-31 13:05:00,41.55,41.55,41.51,41.53,363800.0,32.2677,32.2677,32.2366,32.2522,363800.0
2013-12-31 13:10:00,41.52,41.56,41.52,41.55,346200.0,32.2444,32.2755,32.2444,32.2677,346200.0
2013-12-31 13:15:00,41.56,41.57,41.54,41.56,143800.0,32.2755,32.2832,32.2599,32.2755,143800.0
2013-12-31 13:20:00,41.56,41.57,41.56,41.57,64800.0,32.2755,32.2832,32.2755,32.2832,64800.0
2013-12-31 13:25:00,41.57,41.58,41.55,41.57,292100.0,32.2832,32.291,32.2677,32.2832,292100.0
2013-12-31 13:30:00,41.58,41.59,41.57,41.58,123700.0,32.291,32.2988,32.2832,32.291,123700.0
2013-12-31 13:35:00,41.58,41.59,41.58,41.58,151900.0,32.291,32.2988,32.291,32.291,151900.0
2013-12-31 13:40:00,41.58,41.61,41.58,41.59,359300.0,32.291,32.3143,32.291,32.2988,359300.0
2013-12-31 13:45:00,41.59,41.63,41.59,41.63,462200.0,32.2988,32.3298,32.2988,32.3298,462200.0
2013-12-31 13:50:00,41.63,41.64,41.62,41.63,371100.0,32.3298,32.3376,32.3221,32.3298,371100.0
2013-12-31 13:55:00,41.63,41.64,41.62,41.63,234700.0,32.3298,32.3376,32.3221,32.3298,234700.0
2013-12-31 14:00:00,41.63,41.65,41.63,41.64,172400.0,32.3298,32.3454,32.3298,32.3376,172400.0
2013-12-31 14:05:00,41.65,41.65,41.64,41.64,155000.0,32.3454,32.3454,32.3376,32.3376,155000.0
2013-12-31 14:10:00,41.64,41.65,41.63,41.63,224900.0,32.3376,32.3454,32.3298,32.3298,224900.0
2013-12-31 14:15:00,41.64,41.65,41.63,41.64,283000.0,32.3376,32.3454,32.3298,32.3376,283000.0
2013-12-31 14:20:00,41.64,41.65,41.63,41.64,148800.0,32.3376,32.3454,32.3298,32.3376,148800.0
2013-12-31 14:25:00,41.64,41.64,41.62,41.63,202400.0,32.3376,32.3376,32.3221,32.3298,202400.0
2013-12-31 14:30:00,41.63,41.64,41.57,41.58,1184200.0,32.3298,32.3376,32.2832,32.291,1184200.0
2013-12-31 14:35:00,41.59,41.6,41.58,41.6,219900.0,32.2988,32.3065,32.291,32.3065,219900.0
2013-12-31 14:40:00,41.59,41.62,41.59,41.6,350800.0,32.2988,32.3221,32.2988,32.3065,350800.0
2013-12-31 14:45:00,41.61,41.61,41.58,41.6,307800.0,32.3143,32.3143,32.291,32.3065,307800.0
2013-12-31 14:50:00,41.6,41.63,41.59,41.62,199400.0,32.3065,32.3298,32.2988,32.3221,199400.0
2013-12-31 14:55:00,41.62,41.65,41.6,41.65,832200.0,32.3221,32.3454,32.3065,32.3454,832200.0
2013-12-31 15:00:00,41.65,41.66,41.65,41.66,242300.0,32.3454,32.3531,32.3454,32.3531,242300.0
2013-12-31 15:05:00,41.66,41.66,41.63,41.65,420400.0,32.3531,32.3531,32.3298,32.3454,420400.0
2013-12-31 15:10:00,41.65,41.67,41.64,41.66,462100.0,32.3454,32.3609,32.3376,32.3531,462100.0
2013-12-31 15:15:00,41.65,41.69,41.64,41.69,345700.0,32.3454,32.3764,32.3376,32.3764,345700.0
2013-12-31 15:20:00,41.68,41.72,41.68,41.72,638200.0,32.3687,32.3997,32.3687,32.3997,638200.0
2013-12-31 15:25:00,41.72,41.74,41.71,41.73,385800.0,32.3997,32.4152,32.392,32.4075,385800.0
2013-12-31 15:30:00,41.73,41.77,41.72,41.77,579700.0,32.4075,32.4385,32.3997,32.4385,579700.0
2013-12-31 15:35:00,41.77,41.8,41.77,41.79,885500.0,32.4385,32.4618,32.4385,32.4541,885500.0
2013-12-31 15:40:00,41.8,41.8,41.75,41.79,854900.0,32.4618,32.4618,32.423,32.4541,854900.0
2013-12-31 15:45:00,41.78,41.85,41.78,41.82,1204300.0,32.4463,32.5007,32.4463,32.4774,1204300.0
2013-12-31 15:50:00,41.81,41.83,41.81,41.82,1247500.0,32.4696,32.4851,32.4696,32.4774,1247500.0
2013-12-31 15:55:00,41.81,41.84,41.77,41.81,5971700.0,32.4696,32.4929,32.4385,32.4696,5971700.0
2014-01-02 09:30:00,41.0,41.01,40.9,40.94,6273100.0,31.8406,31.8483,31.7629,31.794,6273100.0
2014-01-02 09:35:00,40.93,40.94,40.78,40.8,3493700.0,31.7862,31.794,31.6697,31.6852,3493700.0
2014-01-02 09:40:00,40.8,40.8,40.73,40.8,3316500.0,31.6852,31.6852,31.6309,31.6852,3316500.0
2014-01-02 09:45:00,40.8,40.83,40.79,40.82,2967200.0,31.6852,31.7085,31.6775,31.7008,2967200.0
2014-01-02 09:50:00,40.82,40.82,40.78,40.79,2551500.0,31.7008,31.7008,31.6697,31.6775,2551500.0
2014-01-02 09:55:00,40.78,40.8,40.76,40.77,1489900.0,31.6697,31.6852,31.6542,31.6619,1489900.0
2014-01-02 10:00:00,40.77,40.78,40.64,40.68,2783800.0,31.6619,31.6697,31.561,31.5921,2783800.0
2014-01-02 10:05:00,40.68,40.71,40.64,40.64,2723100.0,31.5921,31.6154,31.561,31.561,2723100.0
2014-01-02 10:10:00,40.65,40.66,40.62,40.63,1562300.0,31.5688,31.5765,31.5455,31.5532,1562300.0
2014-01-02 10:15:00,40.63,40.64,40.56,40.56,4587500.0,31.5532,31.561,31.4989,31.4989,4587500.0
2014-01-02 10:20:00,40.56,40.59,40.54,40.59,1186000.0,31.4989,31.5222,31.4833,31.5222,1186000.0
2014-01-02 10:25:00,40.59,40.61,40.58,40.59,696500.0,31.5222,31.5377,31.5144,31.5222,696500.0
2014-01-02 10:30:00,40.59,40.6,40.56,40.59,881100.0,31.5222,31.5299,31.4989,31.5222,881100.0
2014-01-02 10:35:00,40.59,40.61,40.57,40.59,544600.0,31.5222,31.5377,31.5066,31.5222,544600.0
2014-01-02 10:40:00,40.58,40.67,40.58,40.65,689000.0,31.5144,31.5843,31.5144,31.5688,689000.0
2014-01-02 10:45:00,40.65,40.65,40.6,40.61,822100.0,31.5688,31.5688,31.5299,31.5377,822100.0
2014-01-02 10:50:00,40.62,40.62,40.55,40.55,1931000.0,31.5455,31.5455,31.4911,31.4911,1931000.0
2014-01-02 10:55:00,40.55,40.56,40.53,40.53,1844800.0,31.4911,31.4989,31.4756,31.4756,1844800.0
2014-01-02 11:00:00,40.53,40.56,40.51,40.52,1099300.0,31.4756,31.4989,31.46,31.4678,1099300.0
2014-01-02 11:05:00,40.52,40.55,40.5,40.53,1628400.0,31.4678,31.4911,31.4523,31.4756,1628400.0
2014-01-02 11:10:00,40.52,40.55,40.51,40.54,609200.0,31.4678,31.4911,31.46,31.4833,609200.0
2014-01-02 11:15:00,40.53,40.55,40.51,40.53,481500.0,31.4756,31.4911,31.46,31.4756,481500.0
2014-01-02 11:20:00,40.53,40.53,40.51,40.52,410000.0,31.4756,31.4756,31.46,31.4678,410000.0
2014-01-02 11:25:00,40.51,40.53,40.5,40.51,736800.0,31.46,31.4756,31.4523,31.46,736800.0
2014-01-02 11:30:00,40.51,40.51,40.47,40.48,920200.0,31.46,31.46,31.429,31.4367,920200.0
2014-01-02 11:35:00,40.48,40.5,40.46,40.48,687600.0,31.4367,31.4523,31.4212,31.4367,687600.0
2014-01-02 11:40:00,40.48,40.51,40.47,40.48,1932400.0,31.4367,31.46,31.429,31.4367,1932400.0
2014-01-02 11:45:00,40.47,40.48,40.41,40.41,1105200.0,31.429,31.4367,31.3824,31.3824,1105200.0
2014-01-02 11:50:00,40.41,40.42,40.38,40.4,920000.0,31.3824,31.3901,31.3591,31.3746,920000.0
2014-01-02 11:55:00,40.39,40.42,40.38,40.39,753600.0,31.3668,31.3901,31.3591,31.3668,753600.0
2014-01-02 12:00:00,40.39,40.41,40.38,40.41,457300.0,31.3668,31.3824,31.3591,31.3824,457300.0
2014-01-02 12:05:00,40.41,40.45,40.4,40.45,578300.0,31.3824,31.4134,31.3746,31.4134,578300.0
2014-01-02 12:10:00,40.45,40.45,40.42,40.44,526400.0,31.4134,31.4134,31.3901,31.4057,526400.0
2014-01-02 12:15:00,40.44,40.49,40.43,40.49,2463800.0,31.4057,31.4445,31.3979,31.4445,2463800.0
2014-01-02 12:20:00,40.49,40.5,40.43,40.45,1341900.0,31.4445,31.4523,31.3979,31.4134,1341900.0
2014-01-02 12:25:00,40.44,40.45,40.39,40.39,554100.0,31.4057,31.4134,31.3668,31.3668,554100.0
2014-01-02 12:30:00,40.39,40.4,40.37,40.39,1069800.0,31.3668,31.3746,31.3513,31.3668,1069800.0
2014-01-02 12:35:00,40.39,40.39,40.38,40.38,369200.0,31.3668,31.3668,31.3591,31.3591,369200.0
2014-01-02 12:40:00,40.39,40.39,40.35,40.35,1095400.0,31.3668,31.3668,31.3358,31.3358,1095400.0
2014-01-02 12:45:00,40.36,40.37,40.34,40.34,884400.0,31.3435,31.3513,31.328,31.328,884400.0
2014-01-02 12:50:00,40.34,40.36,40.32,40.35,1013300.0,31.328,31.3435,31.3125,31.3358,1013300.0
2014-01-02 12:55:00,40.36,40.38,40.34,40.38,659300.0,31.3435,31.3591,31.328,31.3591,659300.0
2014-01-02 13:00:00,40.38,40.38,40.34,40.34,1032000.0,31.3591,31.3591,31.328,31.328,1032000.0
2014-01-02 13:05:00,40.34,40.35,40.32,40.34,1041400.0,31.328,31.3358,31.3125,31.328,1041400.0
2014-01-02 13:10:00,40.34,40.34,40.29,40.3,1999200.0,31.328,31.328,31.2892,31.2969,1999200.0
2014-01-02 13:15:00,40.3,40.33,40.28,40.29,824000.0,31.2969,31.3202,31.2814,31.2892,824000.0
2014-01-02 13:20:00,40.28,40.31,40.27,40.28,795600.0,31.2814,31.3047,31.2736,31.2814,795600.0
2014-01-02 13:25:00,40.29,40.29,40.27,40.28,622200.0,31.2892,31.2892,31.2736,31.2814,622200.0
2014-01-02 13:30:00,40.27,40.29,40.25,40.29,1386000.0,31.2736,31.2892,31.2581,31.2892,1386000.0
2014-01-02 13:35:00,40.28,40.3,40.26,40.27,583200.0,31.2814,31.2969,31.2659,31.2736,583200.0
2014-01-02 13:40:00,40.26,40.3,40.26,40.28,506900.0,31.2659,31.2969,31.2659,31.2814,506900.0
2014-01-02 13:45:00,40.29,40.37,40.26,40.34,809600.0,31.2892,31.3513,31.2659,31.328,809600.0
2014-01-02 13:50:00,40.35,40.35,40.26,40.26,1916700.0,31.3358,31.3358,31.2659,31.2659,1916700.0
2014-01-02 13:55:00,40.26,40.29,40.26,40.27,908500.0,31.2659,31.2892,31.2659,31.2736,908500.0
2014-01-02 14:00:00,40.27,40.3,40.26,40.29,841700.0,31.2736,31.2969,31.2659,31.2892,841700.0
2014-01-02 14:05:00,40.29,40.3,40.28,40.28,479900.0,31.2892,31.2969,31.2814,31.2814,479900.0
2014-01-02 14:10:00,40.28,40.32,40.28,40.3,739100.0,31.2814,31.3125,31.2814,31.2969,739100.0
2014-01-02 14:15:00,40.3,40.3,40.2,40.21,1455700.0,31.2969,31.2969,31.2193,31.2271,1455700.0
2014-01-02 14:20:00,40.2,40.26,40.18,40.26,811400.0,31.2193,31.2659,31.2038,31.2659,811400.0
2014-01-02 14:25:00,40.26,40.28,40.23,40.23,600600.0,31.2659,31.2814,31.2426,31.2426,600600.0
2014-01-02 14:30:00,40.24,40.28,40.23,40.27,616700.0,31.2503,31.2814,31.2426,31.2736,616700.0
2014-01-02 14:35:00,40.27,40.31,40.27,40.29,752900.0,31.2736,31.3047,31.2736,31.2892,752900.0
2014-01-02 14:40:00,40.29,40.32,40.27,40.28,1994200.0,31.2892,31.3125,31.2736,31.2814,1994200.0
2014-01-02 14:45:00,40.28,40.3,40.27,40.29,671200.0,31.2814,31.2969,31.2736,31.2892,671200.0
2014-01-02 14:50:00,40.29,40.29,40.24,40.25,1564200.0,31.2892,31.2892,31.2503,31.2581,1564200.0
2014-01-02 14:55:00,40.25,40.25,40.19,40.2,2597700.0,31.2581,31.2581,31.2115,31.2193,2597700.0
2014-01-02 15:00:00,40.2,40.22,40.17,40.18,1594800.0,31.2193,31.2348,31.196,31.2038,1594800.0
2014-01-02 15:05:00,40.18,40.2,40.17,40.19,804800.0,31.2038,31.2193,31.196,31.2115,804800.0
2014-01-02 15:10:00,40.2,40.26,40.19,40.23,1333300.0,31.2193,31.2659,31.2115,31.2426,1333300.0
2014-01-02 15:15:00,40.23,40.26,40.23,40.26,813900.0,31.2426,31.2659,31.2426,31.2659,813900.0
2014-01-02 15:20:00,40.26,40.29,40.24,40.24,1190700.0,31.2659,31.2892,31.2503,31.2503,1190700.0
2014-01-02 15:25:00,40.25,40.27,40.21,40.21,1629300.0,31.2581,31.2736,31.2271,31.2271,1629300.0
2014-01-02 15:30:00,40.22,40.22,40.15,40.19,3044300.0,31.2348,31.2348,31.1805,31.2115,3044300.0
2014-01-02 15:35:00,40.2,40.22,40.16,40.16,1498800.0,31.2193,31.2348,31.1882,31.1882,1498800.0
2014-01-02 15:40:00,40.16,40.19,40.15,40.18,1845800.0,31.1882,31.2115,31.1805,31.2038,1845800.0
2014-01-02 15:45:00,40.19,40.28,40.18,40.27,2135200.0,31.2115,31.2814,31.2038,31.2736,2135200.0
2014-01-02 15:50:00,40.27,40.29,40.2,40.2,3954500.0,31.2736,31.2892,31.2193,31.2193,3954500.0
2014-01-02 15:55:00,40.21,40.23,40.17,40.23,8712000.0,31.2271,31.2426,31.196,31.2426,8712000.0
2014-01-03 09:30:00,40.39,40.4,40.27,40.28,2497700.0,31.3668,31.3746,31.2736,31.2814,2497700.0
2014-01-03 09:35:00,40.28,40.29,40.26,40.27,1970400.0,31.2814,31.2892,31.2659,31.2736,1970400.0
2014-01-03 09:40:00,40.27,40.28,40.25,40.27,1535500.0,31.2736,31.2814,31.2581,31.2736,1535500.0
2014-01-03 09:45:00,40.27,40.29,40.27,40.28,757100.0,31.2736,31.2892,31.2736,31.2814,757100.0
2014-01-03 09:50:00,40.28,40.29,40.23,40.26,1587200.0,31.2814,31.2892,31.2426,31.2659,1587200.0
2014-01-03 09:55:00,40.25,40.26,40.21,40.22,1986500.0,31.2581,31.2659,31.2271,31.2348,1986500.0
2014-01-03 10:00:00,40.22,40.22,40.18,40.2,3131800.0,31.2348,31.2348,31.2038,31.2193,3131800.0
2014-01-03 10:05:00,40.2,40.2,40.13,40.14,1218600.0,31.2193,31.2193,31.1649,31.1727,1218600.0
2014-01-03 10:10:00,40.14,40.15,40.11,40.11,1845600.0,31.1727,31.1805,31.1494,31.1494,1845600.0
2014-01-03 10:15:00,40.12,40.12,40.08,40.08,1648400.0,31.1572,31.1572,31.1261,31.1261,1648400.0
2014-01-03 10:20:00,40.08,40.1,40.08,40.1,770700.0,31.1261,31.1416,31.1261,31.1416,770700.0
2014-01-03 10:25:00,40.09,40.13,40.09,40.13,596100.0,31.1339,31.1649,31.1339,31.1649,596100.0
2014-01-03 10:30:00,40.13,40.16,40.12,40.16,872900.0,31.1649,31.1882,31.1572,31.1882,872900.0
2014-01-03 10:35:00,40.16,40.17,40.15,40.16,502000.0,31.1882,31.196,31.1805,31.1882,502000.0
2014-01-03 10:40:00,40.16,40.23,40.16,40.22,506300.0,31.1882,31.2426,31.1882,31.2348,506300.0
2014-01-03 10:45:00,40.21,40.22,40.12,40.13,1887300.0,31.2271,31.2348,31.1572,31.1649,1887300.0
2014-01-03 10:50:00,40.13,40.15,40.12,40.14,1390100.0,31.1649,31.1805,31.1572,31.1727,1390100.0
2014-01-03 10:55:00,40.14,40.15,40.12,40.15,1612700.0,31.1727,31.1805,31.1572,31.1805,1612700.0
2014-01-03 11:00:00,40.15,40.15,40.14,40.15,382800.0,31.1805,31.1805,31.1727,31.1805,382800.0
2014-01-03 11:05:00,40.15,40.15,40.11,40.13,1251400.0,31.1805,31.1805,31.1494,31.1649,1251400.0
2014-01-03 11:10:00,40.13,40.13,40.1,40.1,1075700.0,31.1649,31.1649,31.1416,31.1416,1075700.0
2014-01-03 11:15:00,40.11,40.11,40.06,40.08,1669800.0,31.1494,31.1494,31.1106,31.1261,1669800.0
2014-01-03 11:20:00,40.08,40.09,40.07,40.09,1770200.0,31.1261,31.1339,31.1183,31.1339,1770200.0
2014-01-03 11:25:00,40.09,40.09,40.06,40.07,1130000.0,31.1339,31.1339,31.1106,31.1183,1130000.0
2014-01-03 11:30:00,40.06,40.07,40.05,40.05,1206900.0,31.1106,31.1183,31.1028,31.1028,1206900.0
2014-01-03 11:35:00,40.04,40.06,40.02,40.05,1158300.0,31.095,31.1106,31.0795,31.1028,1158300.0
2014-01-03 11:40:00,40.06,40.07,40.02,40.04,1458100.0,31.1106,31.1183,31.0795,31.095,1458100.0
2014-01-03 11:45:00,40.04,40.04,40.01,40.02,971000.0,31.095,31.095,31.0717,31.0795,971000.0
2014-01-03 11:50:00,40.02,40.03,40.01,40.03,388100.0,31.0795,31.0873,31.0717,31.0873,388100.0
2014-01-03 11:55:00,40.02,40.03,39.99,40.0,878100.0,31.0795,31.0873,31.0562,31.064,878100.0
2014-01-03 12:00:00,40.0,40.09,39.95,39.96,4253000.0,31.064,31.1339,31.0251,31.0329,4253000.0
2014-01-03 12:05:00,39.96,39.99,39.94,39.95,1628800.0,31.0329,31.0562,31.0174,31.0251,1628800.0
2014-01-03 12:10:00,39.95,39.99,39.94,39.98,468300.0,31.0251,31.0562,31.0174,31.0484,468300.0
2014-01-03 12:15:00,39.98,39.99,39.95,39.96,461700.0,31.0484,31.0562,31.0251,31.0329,461700.0
2014-01-03 12:20:00,39.96,39.97,39.95,39.96,1017200.0,31.0329,31.0407,31.0251,31.0329,1017200.0
2014-01-03 12:25:00,39.96,39.99,39.95,39.97,859000.0,31.0329,31.0562,31.0251,31.0407,859000.0
2014-01-03 12:30:00,39.97,39.99,39.97,39.98,503000.0,31.0407,31.0562,31.0407,31.0484,503000.0
2014-01-03 12:35:00,39.98,40.01,39.98,40.0,486600.0,31.0484,31.0717,31.0484,31.064,486600.0
2014-01-03 12:40:00,40.0,40.0,39.99,40.0,123700.0,31.064,31.064,31.0562,31.064,123700.0
2014-01-03 12:45:00,40.0,40.0,39.97,39.98,647100.0,31.064,31.064,31.0407,31.0484,647100.0
2014-01-03 12:50:00,39.98,40.0,39.98,39.98,307300.0,31.0484,31.064,31.0484,31.0484,307300.0
2014-01-03 12:55:00,39.98,39.99,39.97,39.98,84700.0,31.0484,31.0562,31.0407,31.0484,84700.0
2014-01-03 13:00:00,39.97,39.98,39.97,39.97,185300.0,31.0407,31.0484,31.0407,31.0407,185300.0
2014-01-03 13:05:00,39.97,40.0,39.97,40.0,410900.0,31.0407,31.064,31.0407,31.064,410900.0
2014-01-03 13:10:00,40.0,40.0,39.97,39.98,229300.0,31.064,31.064,31.0407,31.0484,229300.0
2014-01-03 13:15:00,39.98,40.0,39.98,40.0,175600.0,31.0484,31.064,31.0484,31.064,175600.0
2014-01-03 13:20:00,40.0,40.01,39.99,40.01,638600.0,31.064,31.0717,31.0562,31.0717,638600.0
2014-01-03 13:25:00,40.0,40.03,40.0,40.02,333800.0,31.064,31.0873,31.064,31.0795,333800.0
2014-01-03 13:30:00,40.02,40.02,40.0,40.01,328200.0,31.0795,31.0795,31.064,31.0717,328200.0
2014-01-03 13:35:00,40.02,40.04,40.01,40.02,158100.0,31.0795,31.095,31.0717,31.0795,158100.0
2014-01-03 13:40:00,40.02,40.03,39.99,40.01,299500.0,31.0795,31.0873,31.0562,31.0717,299500.0
2014-01-03 13:45:00,40.02,40.05,40.01,40.02,321100.0,31.0795,31.1028,31.0717,31.0795,321100.0
2014-01-03 13:50:00,40.02,40.04,40.01,40.03,224400.0,31.0795,31.095,31.0717,31.0873,224400.0
2014-01-03 13:55:00,40.03,40.04,40.02,40.04,217000.0,31.0873,31.095,31.0795,31.095,217000.0
2014-01-03 14:00:00,40.04,40.08,40.04,40.06,917400.0,31.095,31.1261,31.095,31.1106,917400.0
2014-01-03 14:05:00,40.06,40.06,40.03,40.05,499200.0,31.1106,31.1106,31.0873,31.1028,499200.0
2014-01-03 14:10:00,40.05,40.07,40.03,40.06,588200.0,31.1028,31.1183,31.0873,31.1106,588200.0
2014-01-03 14:15:00,40.07,40.07,40.04,40.05,108400.0,31.1183,31.1183,31.095,31.1028,108400.0
2014-01-03 14:20:00,40.06,40.07,40.05,40.06,300700.0,31.1106,31.1183,31.1028,31.1106,300700.0
2014-01-03 14:25:00,40.07,40.09,40.05,40.07,1057500.0,31.1183,31.1339,31.1028,31.1183,1057500.0
2014-01-03 14:30:00,40.07,40.08,40.05,40.06,878700.0,31.1183,31.1261,31.1028,31.1106,878700.0
2014-01-03 14:35:00,40.06,40.08,40.06,40.08,510500.0,31.1106,31.1261,31.1106,31.1261,510500.0
2014-01-03 14:40:00,40.08,40.1,40.07,40.1,455200.0,31.1261,31.1416,31.1183,31.1416,455200.0
2014-01-03 14:45:00,40.1,40.16,40.09,40.15,1091900.0,31.1416,31.1882,31.1339,31.1805,1091900.0
2014-01-03 14:50:00,40.16,40.17,40.13,40.15,311900.0,31.1882,31.196,31.1649,31.1805,311900.0
2014-01-03 14:55:00,40.15,40.15,40.11,40.11,550500.0,31.1805,31.1805,31.1494,31.1494,550500.0
2014-01-03 15:00:00,40.12,40.12,40.11,40.12,198300.0,31.1572,31.1572,31.1494,31.1572,198300.0
2014-01-03 15:05:00,40.12,40.12,40.08,40.09,1467300.0,31.1572,31.1572,31.1261,31.1339,1467300.0
2014-01-03 15:10:00,40.08,40.14,40.08,40.14,1830300.0,31.1261,31.1727,31.1261,31.1727,1830300.0
2014-01-03 15:15:00,40.14,40.14,40.11,40.11,701900.0,31.1727,31.1727,31.1494,31.1494,701900.0
2014-01-03 15:20:00,40.12,40.13,40.1,40.11,331700.0,31.1572,31.1649,31.1416,31.1494,331700.0
2014-01-03 15:25:00,40.11,40.12,40.08,40.12,454000.0,31.1494,31.1572,31.1261,31.1572,454000.0
2014-01-03 15:30:00,40.12,40.16,40.12,40.14,769800.0,31.1572,31.1882,31.1572,31.1727,769800.0
2014-01-03 15:35:00,40.14,40.15,40.12,40.13,336800.0,31.1727,31.1805,31.1572,31.1649,336800.0
2014-01-03 15:40:00,40.13,40.13,40.09,40.12,1057400.0,31.1649,31.1649,31.1339,31.1572,1057400.0
2014-01-03 15:45:00,40.12,40.17,40.11,40.16,808600.0,31.1572,31.196,31.1494,31.1882,808600.0
2014-01-03 15:50:00,40.16,40.17,40.1,40.11,1285200.0,31.1882,31.196,31.1416,31.1494,1285200.0
2014-01-03 15:55:00,40.12,40.14,40.1,40.13,3103000.0,31.1572,31.1727,31.1416,31.1649,3103000.0
2014-01-06 09:30:00,39.96,39.96,39.89,39.91,1164200.0,31.0329,31.0329,30.9785,30.9941,1164200.0
2014-01-06 09:35:00,39.91,39.91,39.83,39.83,1491800.0,30.9941,30.9941,30.9319,30.9319,1491800.0
2014-01-06 09:40:00,39.83,39.83,39.78,39.81,1591900.0,30.9319,30.9319,30.8931,30.9164,1591900.0
2014-01-06 09:45:00,39.81,39.84,39.79,39.82,920400.0,30.9164,30.9397,30.9009,30.9242,920400.0
2014-01-06 09:50:00,39.81,39.82,39.77,39.81,764100.0,30.9164,30.9242,30.8853,30.9164,764100.0
2014-01-06 09:55:00,39.82,39.85,39.81,39.83,576500.0,30.9242,30.9475,30.9164,30.9319,576500.0
2014-01-06 10:00:00,39.83,39.84,39.79,39.83,955800.0,30.9319,30.9397,30.9009,30.9319,955800.0
2014-01-06 10:05:00,39.83,39.94,39.82,39.92,814300.0,30.9319,31.0174,30.9242,31.0018,814300.0
2014-01-06 10:10:00,39.92,39.93,39.87,39.88,735600.0,31.0018,31.0096,30.963,30.9708,735600.0
2014-01-06 10:15:00,39.87,39.9,39.86,39.89,658600.0,30.963,30.9863,30.9552,30.9785,658600.0
2014-01-06 10:20:00,39.9,39.9,39.87,39.89,459400.0,30.9863,30.9863,30.963,30.9785,459400.0
2014-01-06 10:25:00,39.88,39.89,39.84,39.87,427100.0,30.9708,30.9785,30.9397,30.963,427100.0
2014-01-06 10:30:00,39.87,39.9,39.86,39.88,407200.0,30.963,30.9863,30.9552,30.9708,407200.0
2014-01-06 10:35:00,39.87,39.88,39.85,39.85,316000.0,30.963,30.9708,30.9475,30.9475,316000.0
2014-01-06 10:40:00,39.86,39.91,39.84,39.89,543500.0,30.9552,30.9941,30.9397,30.9785,543500.0
2014-01-06 10:45:00,39.89,39.9,39.87,39.88,215100.0,30.9785,30.9863,30.963,30.9708,215100.0
2014-01-06 10:50:00,39.88,39.93,39.88,39.92,229200.0,30.9708,31.0096,30.9708,31.0018,229200.0
2014-01-06 10:55:00,39.93,39.95,39.88,39.9,559400.0,31.0096,31.0251,30.9708,30.9863,559400.0
2014-01-06 11:00:00,39.89,39.92,39.88,39.9,399400.0,30.9785,31.0018,30.9708,30.9863,399400.0
2014-01-06 11:05:00,39.9,39.93,39.89,39.93,265500.0,30.9863,31.0096,30.9785,31.0096,265500.0
2014-01-06 11:10:00,39.93,39.93,39.9,39.92,466000.0,31.0096,31.0096,30.9863,31.0018,466000.0
2014-01-06 11:15:00,39.91,39.93,39.85,39.86,701400.0,30.9941,31.0096,30.9475,30.9552,701400.0
2014-01-06 11:20:00,39.86,39.88,39.85,39.85,484800.0,30.9552,30.9708,30.9475,30.9475,484800.0
2014-01-06 11:25:00,39.86,39.86,39.82,39.83,476200.0,30.9552,30.9552,30.9242,30.9319,476200.0
2014-01-06 11:30:00,39.83,39.85,39.83,39.84,387200.0,30.9319,30.9475,30.9319,30.9397,387200.0
2014-01-06 11:35:00,39.85,39.85,39.83,39.83,607300.0,30.9475,30.9475,30.9319,30.9319,607300.0
2014-01-06 11:40:00,39.83,39.85,39.81,39.81,526500.0,30.9319,30.9475,30.9164,30.9164,526500.0
2014-01-06 11:45:00,39.81,39.82,39.79,39.8,930400.0,30.9164,30.9242,30.9009,30.9086,930400.0
2014-01-06 11:50:00,39.8,39.82,39.79,39.81,308100.0,30.9086,30.9242,30.9009,30.9164,308100.0
2014-01-06 11:55:00,39.82,39.83,39.81,39.81,245700.0,30.9242,30.9319,30.9164,30.9164,245700.0
2014-01-06 12:00:00,39.81,39.82,39.78,39.79,434500.0,30.9164,30.9242,30.8931,30.9009,434500.0
2014-01-06 12:05:00,39.8,39.83,39.79,39.82,470900.0,30.9086,30.9319,30.9009,30.9242,470900.0
2014-01-06 12:10:00,39.82,39.83,39.8,39.81,347300.0,30.9242,30.9319,30.9086,30.9164,347300.0
2014-01-06 12:15:00,39.82,39.82,39.8,39.82,152500.0,30.9242,30.9242,30.9086,30.9242,152500.0
2014-01-06 12:20:00,39.82,39.83,39.81,39.82,235500.0,30.9242,30.9319,30.9164,30.9242,235500.0
2014-01-06 12:25:00,39.81,39.82,39.8,39.8,231500.0,30.9164,30.9242,30.9086,30.9086,231500.0
2014-01-06 12:30:00,39.8,39.8,39.76,39.77,493500.0,30.9086,30.9086,30.8776,30.8853,493500.0
2014-01-06 12:35:00,39.77,39.78,39.76,39.76,481200.0,30.8853,30.8931,30.8776,30.8776,481200.0
2014-01-06 12:40:00,39.76,39.77,39.75,39.76,386700.0,30.8776,30.8853,30.8698,30.8776,386700.0
2014-01-06 12:45:00,39.76,39.76,39.75,39.76,199400.0,30.8776,30.8776,30.8698,30.8776,199400.0
2014-01-06 12:50:00,39.76,39.8,39.75,39.79,459700.0,30.8776,30.9086,30.8698,30.9009,459700.0
2014-01-06 12:55:00,39.79,39.8,39.78,39.79,336500.0,30.9009,30.9086,30.8931,30.9009,336500.0
2014-01-06 13:00:00,39.8,39.8,39.77,39.78,352400.0,30.9086,30.9086,30.8853,30.8931,352400.0
2014-01-06 13:05:00,39.78,39.81,39.77,39.78,262500.0,30.8931,30.9164,30.8853,30.8931,262500.0
2014-01-06 13:10:00,39.78,39.79,39.77,39.78,254700.0,30.8931,30.9009,30.8853,30.8931,254700.0
2014-01-06 13:15:00,39.78,39.82,39.77,39.81,241200.0,30.8931,30.9242,30.8853,30.9164,241200.0
2014-01-06 13:20:00,39.81,39.82,39.8,39.8,141900.0,30.9164,30.9242,30.9086,30.9086,141900.0
2014-01-06 13:25:00,39.8,39.81,39.79,39.79,121600.0,30.9086,30.9164,30.9009,30.9009,121600.0
2014-01-06 13:30:00,39.79,39.81,39.79,39.79,435800.0,30.9009,30.9164,30.9009,30.9009,435800.0
2014-01-06 13:35:00,39.79,39.82,39.79,39.81,270600.0,30.9009,30.9242,30.9009,30.9164,270600.0
2014-01-06 13:40:00,39.8,39.82,39.79,39.79,189600.0,30.9086,30.9242,30.9009,30.9009,189600.0
2014-01-06 13:45:00,39.79,39.8,39.78,39.78,126500.0,30.9009,30.9086,30.8931,30.8931,126500.0
2014-01-06 13:50:00,39.78,39.85,39.78,39.84,768700.0,30.8931,30.9475,30.8931,30.9397,768700.0
2014-01-06 13:55:00,39.83,39.88,39.83,39.86,1592500.0,30.9319,30.9708,30.9319,30.9552,1592500.0
2014-01-06 14:00:00,39.86,39.87,39.85,39.85,147200.0,30.9552,30.963,30.9475,30.9475,147200.0
2014-01-06 14:05:00,39.85,39.86,39.82,39.82,275100.0,30.9475,30.9552,30.9242,30.9242,275100.0
2014-01-06 14:10:00,39.82,39.87,39.82,39.85,571800.0,30.9242,30.963,30.9242,30.9475,571800.0
2014-01-06 14:15:00,39.84,39.85,39.81,39.81,146500.0,30.9397,30.9475,30.9164,30.9164,146500.0
2014-01-06 14:20:00,39.81,39.85,39.81,39.83,444600.0,30.9164,30.9475,30.9164,30.9319,444600.0
2014-01-06 14:25:00,39.83,39.83,39.79,39.81,268500.0,30.9319,30.9319,30.9009,30.9164,268500.0
2014-01-06 14:30:00,39.8,39.83,39.8,39.82,367800.0,30.9086,30.9319,30.9086,30.9242,367800.0
2014-01-06 14:35:00,39.82,39.85,39.82,39.84,270200.0,30.9242,30.9475,30.9242,30.9397,270200.0
2014-01-06 14:40:00,39.84,39.85,39.83,39.84,349900.0,30.9397,30.9475,30.9319,30.9397,349900.0
2014-01-06 14:45:00,39.83,39.86,39.81,39.83,430800.0,30.9319,30.9552,30.9164,30.9319,430800.0
2014-01-06 14:50:00,39.83,39.83,39.8,39.82,200900.0,30.9319,30.9319,30.9086,30.9242,200900.0
2014-01-06 14:55:00,39.83,39.83,39.81,39.82,294800.0,30.9319,30.9319,30.9164,30.9242,294800.0
2014-01-06 15:00:00,39.82,39.82,39.78,39.78,591300.0,30.9242,30.9242,30.8931,30.8931,591300.0
2014-01-06 15:05:00,39.78,39.81,39.76,39.8,537100.0,30.8931,30.9164,30.8776,30.9086,537100.0
2014-01-06 15:10:00,39.8,39.82,39.79,39.8,169800.0,30.9086,30.9242,30.9009,30.9086,169800.0
2014-01-06 15:15:00,39.8,39.82,39.78,39.8,530600.0,30.9086,30.9242,30.8931,30.9086,530600.0
2014-01-06 15:20:00,39.8,39.81,39.79,39.79,328000.0,30.9086,30.9164,30.9009,30.9009,328000.0
2014-01-06 15:25:00,39.79,39.79,39.76,39.78,687900.0,30.9009,30.9009,30.8776,30.8931,687900.0
2014-01-06 15:30:00,39.77,39.8,39.75,39.76,3782800.0,30.8853,30.9086,30.8698,30.8776,3782800.0
2014-01-06 15:35:00,39.76,39.77,39.74,39.75,511600.0,30.8776,30.8853,30.8621,30.8698,511600.0
2014-01-06 15:40:00,39.74,39.77,39.73,39.77,1069100.0,30.8621,30.8853,30.8543,30.8853,1069100.0
2014-01-06 15:45:00,39.77,39.82,39.76,39.8,1567800.0,30.8853,30.9242,30.8776,30.9086,1567800.0
2014-01-06 15:50:00,39.8,39.82,39.79,39.8,1442800.0,30.9086,30.9242,30.9009,30.9086,1442800.0
2014-01-06 15:55:00,39.8,39.8,39.73,39.74,5450900.0,30.9086,30.9086,30.8543,30.8621,5450900.0
2014-01-07 09:30:00,39.96,39.96,39.87,39.93,2022500.0,31.0329,31.0329,30.963,31.0096,2022500.0
2014-01-07 09:35:00,39.93,39.95,39.91,39.92,1368800.0,31.0096,31.0251,30.9941,31.0018,1368800.0
2014-01-07 09:40:00,39.92,40.03,39.92,40.0,3434900.0,31.0018,31.0873,31.0018,31.064,3434900.0
2014-01-07 09:45:00,40.01,40.09,40.0,40.06,2163600.0,31.0717,31.1339,31.064,31.1106,2163600.0
2014-01-07 09:50:00,40.05,40.06,40.02,40.05,687800.0,31.1028,31.1106,31.0795,31.1028,687800.0
2014-01-07 09:55:00,40.05,40.06,40.02,40.02,568300.0,31.1028,31.1106,31.0795,31.0795,568300.0
2014-01-07 10:00:00,40.03,40.04,39.95,39.97,908000.0,31.0873,31.095,31.0251,31.0407,908000.0
2014-01-07 10:05:00,39.97,39.97,39.94,39.96,591300.0,31.0407,31.0407,31.0174,31.0329,591300.0
2014-01-07 10:10:00,39.96,39.97,39.95,39.96,664600.0,31.0329,31.0407,31.0251,31.0329,664600.0
2014-01-07 10:15:00,39.97,39.99,39.96,39.97,879500.0,31.0407,31.0562,31.0329,31.0407,879500.0
2014-01-07 10:20:00,39.97,39.99,39.95,39.98,566100.0,31.0407,31.0562,31.0251,31.0484,566100.0
2014-01-07 10:25:00,39.99,39.99,39.95,39.98,443400.0,31.0562,31.0562,31.0251,31.0484,443400.0
2014-01-07 10:30:00,39.98,40.0,39.98,39.98,534400.0,31.0484,31.064,31.0484,31.0484,534400.0
2014-01-07 10:35:00,39.98,40.03,39.98,40.01,391500.0,31.0484,31.0873,31.0484,31.0717,391500.0
2014-01-07 10:40:00,40.02,40.03,40.01,40.02,305100.0,31.0795,31.0873,31.0717,31.0795,305100.0
2014-01-07 10:45:00,40.03,40.03,40.0,40.0,415400.0,31.0873,31.0873,31.064,31.064,415400.0
2014-01-07 10:50:00,40.0,40.01,39.99,40.0,239300.0,31.064,31.0717,31.0562,31.064,239300.0
2014-01-07 10:55:00,39.99,40.0,39.99,39.99,254600.0,31.0562,31.064,31.0562,31.0562,254600.0
2014-01-07 11:00:00,40.0,40.0,39.97,39.97,228700.0,31.064,31.064,31.0407,31.0407,228700.0
2014-01-07 11:05:00,39.97,39.98,39.95,39.95,486300.0,31.0407,31.0484,31.0251,31.0251,486300.0
2014-01-07 11:10:00,39.95,39.96,39.93,39.93,316700.0,31.0251,31.0329,31.0096,31.0096,316700.0
2014-01-07 11:15:00,39.94,39.94,39.92,39.93,266000.0,31.0174,31.0174,31.0018,31.0096,266000.0
2014-01-07 11:20:00,39.92,39.94,39.88,39.88,422300.0,31.0018,31.0174,30.9708,30.9708,422300.0
2014-01-07 11:25:00,39.88,39.89,39.87,39.87,268800.0,30.9708,30.9785,30.963,30.963,268800.0
2014-01-07 11:30:00,39.87,39.88,39.86,39.88,692600.0,30.963,30.9708,30.9552,30.9708,692600.0
2014-01-07 11:35:00,39.88,39.9,39.87,39.9,511100.0,30.9708,30.9863,30.963,30.9863,511100.0
2014-01-07 11:40:00,39.9,39.9,39.85,39.86,346500.0,30.9863,30.9863,30.9475,30.9552,346500.0
2014-01-07 11:45:00,39.85,39.86,39.83,39.84,231400.0,30.9475,30.9552,30.9319,30.9397,231400.0
2014-01-07 11:50:00,39.83,39.86,39.83,39.84,217600.0,30.9319,30.9552,30.9319,30.9397,217600.0
2014-01-07 11:55:00,39.84,39.85,39.82,39.82,124800.0,30.9397,30.9475,30.9242,30.9242,124800.0
2014-01-07 12:00:00,39.82,39.84,39.82,39.84,211000.0,30.9242,30.9397,30.9242,30.9397,211000.0
2014-01-07 12:05:00,39.83,39.88,39.83,39.86,362800.0,30.9319,30.9708,30.9319,30.9552,362800.0
2014-01-07 12:10:00,39.85,39.86,39.81,39.81,644100.0,30.9475,30.9552,30.9164,30.9164,644100.0
2014-01-07 12:15:00,39.82,39.84,39.81,39.83,256400.0,30.9242,30.9397,30.9164,30.9319,256400.0
2014-01-07 12:20:00,39.82,39.84,39.82,39.82,511400.0,30.9242,30.9397,30.9242,30.9242,511400.0
2014-01-07 12:25:00,39.83,39.85,39.82,39.84,296900.0,30.9319,30.9475,30.9242,30.9397,296900.0
2014-01-07 12:30:00,39.84,39.86,39.83,39.84,470300.0,30.9397,30.9552,30.9319,30.9397,470300.0
2014-01-07 12:35:00,39.84,39.86,39.84,39.84,207100.0,30.9397,30.9552,30.9397,30.9397,207100.0
2014-01-07 12:40:00,39.85,39.87,39.84,39.87,201300.0,30.9475,30.963,30.9397,30.963,201300.0
2014-01-07 12:45:00,39.87,39.88,39.85,39.86,224100.0,30.963,30.9708,30.9475,30.9552,224100.0
2014-01-07 12:50:00,39.86,39.89,39.85,39.89,276100.0,30.9552,30.9785,30.9475,30.9785,276100.0
2014-01-07 12:55:00,39.89,39.92,39.89,39.91,224900.0,30.9785,31.0018,30.9785,30.9941,224900.0
2014-01-07 13:00:00,39.91,39.92,39.9,39.91,155700.0,30.9941,31.0018,30.9863,30.9941,155700.0
2014-01-07 13:05:00,39.91,39.91,39.88,39.89,196200.0,30.9941,30.9941,30.9708,30.9785,196200.0
2014-01-07 13:10:00,39.89,39.9,39.88,39.89,350100.0,30.9785,30.9863,30.9708,30.9785,350100.0
2014-01-07 13:15:00,39.89,39.9,39.88,39.89,144900.0,30.9785,30.9863,30.9708,30.9785,144900.0
2014-01-07 13:20:00,39.88,39.89,39.88,39.88,125900.0,30.9708,30.9785,30.9708,30.9708,125900.0
2014-01-07 13:25:00,39.89,39.9,39.89,39.9,193300.0,30.9785,30.9863,30.9785,30.9863,193300.0
2014-01-07 13:30:00,39.9,39.9,39.88,39.89,197000.0,30.9863,30.9863,30.9708,30.9785,197000.0
2014-01-07 13:35:00,39.88,39.9,39.88,39.89,179200.0,30.9708,30.9863,30.9708,30.9785,179200.0
2014-01-07 13:40:00,39.9,39.9,39.89,39.9,155900.0,30.9863,30.9863,30.9785,30.9863,155900.0
2014-01-07 13:45:00,39.9,39.91,39.88,39.89,346900.0,30.9863,30.9941,30.9708,30.9785,346900.0
2014-01-07 13:50:00,39.89,39.89,39.84,39.85,353400.0,30.9785,30.9785,30.9397,30.9475,353400.0
2014-01-07 13:55:00,39.84,39.85,39.83,39.83,274000.0,30.9397,30.9475,30.9319,30.9319,274000.0
2014-01-07 14:00:00,39.83,39.83,39.79,39.82,484600.0,30.9319,30.9319,30.9009,30.9242,484600.0
2014-01-07 14:05:00,39.82,39.83,39.8,39.8,267700.0,30.9242,30.9319,30.9086,30.9086,267700.0
2014-01-07 14:10:00,39.81,39.82,39.8,39.81,215100.0,30.9164,30.9242,30.9086,30.9164,215100.0
2014-01-07 14:15:00,39.82,39.82,39.79,39.8,489800.0,30.9242,30.9242,30.9009,30.9086,489800.0
2014-01-07 14:20:00,39.8,39.85,39.79,39.84,798300.0,30.9086,30.9475,30.9009,30.9397,798300.0
2014-01-07 14:25:00,39.85,39.9,39.85,39.88,734000.0,30.9475,30.9863,30.9475,30.9708,734000.0
2014-01-07 14:30:00,39.88,39.91,39.87,39.87,406500.0,30.9708,30.9941,30.963,30.963,406500.0
2014-01-07 14:35:00,39.87,39.88,39.85,39.88,313300.0,30.963,30.9708,30.9475,30.9708,313300.0
2014-01-07 14:40:00,39.88,39.89,39.87,39.87,338500.0,30.9708,30.9785,30.963,30.963,338500.0
2014-01-07 14:45:00,39.87,39.88,39.85,39.86,430000.0,30.963,30.9708,30.9475,30.9552,430000.0
2014-01-07 14:50:00,39.87,39.87,39.85,39.87,311400.0,30.963,30.963,30.9475,30.963,311400.0
2014-01-07 14:55:00,39.86,39.87,39.85,39.85,525100.0,30.9552,30.963,30.9475,30.9475,525100.0
2014-01-07 15:00:00,39.86,39.9,39.85,39.89,360700.0,30.9552,30.9863,30.9475,30.9785,360700.0
2014-01-07 15:05:00,39.89,39.9,39.88,39.89,313300.0,30.9785,30.9863,30.9708,30.9785,313300.0
2014-01-07 15:10:00,39.9,39.91,39.87,39.88,188100.0,30.9863,30.9941,30.963,30.9708,188100.0
2014-01-07 15:15:00,39.88,39.9,39.87,39.89,193600.0,30.9708,30.9863,30.963,30.9785,193600.0
2014-01-07 15:20:00,39.9,39.9,39.88,39.89,103200.0,30.9863,30.9863,30.9708,30.9785,103200.0
2014-01-07 15:25:00,39.89,39.91,39.88,39.9,344800.0,30.9785,30.9941,30.9708,30.9863,344800.0
2014-01-07 15:30:00,39.91,39.95,39.89,39.93,839800.0,30.9941,31.0251,30.9785,31.0096,839800.0
2014-01-07 15:35:00,39.94,39.94,39.88,39.88,659600.0,31.0174,31.0174,30.9708,30.9708,659600.0
2014-01-07 15:40:00,39.89,39.94,39.88,39.93,734100.0,30.9785,31.0174,30.9708,31.0096,734100.0
2014-01-07 15:45:00,39.93,39.94,39.91,39.91,562100.0,31.0096,31.0174,30.9941,30.9941,562100.0
2014-01-07 15:50:00,39.91,39.94,39.89,39.9,884200.0,30.9941,31.0174,30.9785,30.9863,884200.0
2014-01-07 15:55:00,39.89,39.91,39.87,39.91,3338400.0,30.9785,30.9941,30.963,30.9941,3338400.0
2014-01-08 09:30:00,39.95,39.97,39.9,39.94,1385300.0,31.0251,31.0407,30.9863,31.0174,1385300.0
2014-01-08 09:35:00,39.95,39.95,39.89,39.95,992000.0,31.0251,31.0251,30.9785,31.0251,992000.0
2014-01-08 09:40:00,39.94,39.96,39.91,39.92,900700.0,31.0174,31.0329,30.9941,31.0018,900700.0
2014-01-08 09:45:00,39.92,39.92,39.86,39.89,1019200.0,31.0018,31.0018,30.9552,30.9785,1019200.0
2014-01-08 09:50:00,39.89,39.89,39.83,39.87,995500.0,30.9785,30.9785,30.9319,30.963,995500.0
2014-01-08 09:55:00,39.87,39.9,39.85,39.86,842200.0,30.963,30.9863,30.9475,30.9552,842200.0
2014-01-08 10:00:00,39.86,39.94,39.84,39.93,521200.0,30.9552,31.0174,30.9397,31.0096,521200.0
2014-01-08 10:05:00,39.94,39.95,39.9,39.93,1388400.0,31.0174,31.0251,30.9863,31.0096,1388400.0
2014-01-08 10:10:00,39.94,39.94,39.9,39.94,1203000.0,31.0174,31.0174,30.9863,31.0174,1203000.0
2014-01-08 10:15:00,39.94,39.98,39.92,39.98,893400.0,31.0174,31.0484,31.0018,31.0484,893400.0
2014-01-08 10:20:00,39.97,40.01,39.96,40.0,1107000.0,31.0407,31.0717,31.0329,31.064,1107000.0
2014-01-08 10:25:00,39.99,40.01,39.95,39.96,1404300.0,31.0562,31.0717,31.0251,31.0329,1404300.0
2014-01-08 10:30:00,39.96,39.98,39.92,39.96,1017700.0,31.0329,31.0484,31.0018,31.0329,1017700.0
2014-01-08 10:35:00,39.97,39.98,39.94,39.94,513000.0,31.0407,31.0484,31.0174,31.0174,513000.0
2014-01-08 10:40:00,39.94,39.96,39.87,39.87,1665800.0,31.0174,31.0329,30.963,30.963,1665800.0
2014-01-08 10:45:00,39.87,39.89,39.85,39.86,1295500.0,30.963,30.9785,30.9475,30.9552,1295500.0
2014-01-08 10:50:00,39.86,39.91,39.85,39.86,549900.0,30.9552,30.9941,30.9475,30.9552,549900.0
2014-01-08 10:55:00,39.86,39.9,39.86,39.87,269300.0,30.9552,30.9863,30.9552,30.963,269300.0
2014-01-08 11:00:00,39.87,39.88,39.85,39.86,273700.0,30.963,30.9708,30.9475,30.9552,273700.0
2014-01-08 11:05:00,39.87,39.87,39.81,39.82,537900.0,30.963,30.963,30.9164,30.9242,537900.0
2014-01-08 11:10:00,39.83,39.83,39.79,39.8,321600.0,30.9319,30.9319,30.9009,30.9086,321600.0
2014-01-08 11:15:00,39.81,39.83,39.78,39.78,939900.0,30.9164,30.9319,30.8931,30.8931,939900.0
2014-01-08 11:20:00,39.79,39.81,39.78,39.79,428700.0,30.9009,30.9164,30.8931,30.9009,428700.0
2014-01-08 11:25:00,39.78,39.8,39.76,39.77,610600.0,30.8931,30.9086,30.8776,30.8853,610600.0
2014-01-08 11:30:00,39.77,39.82,39.77,39.82,469400.0,30.8853,30.9242,30.8853,30.9242,469400.0
2014-01-08 11:35:00,39.82,39.82,39.78,39.8,276600.0,30.9242,30.9242,30.8931,30.9086,276600.0
2014-01-08 11:40:00,39.8,39.84,39.79,39.81,514500.0,30.9086,30.9397,30.9009,30.9164,514500.0
2014-01-08 11:45:00,39.81,39.83,39.8,39.8,239300.0,30.9164,30.9319,30.9086,30.9086,239300.0
2014-01-08 11:50:00,39.81,39.85,39.8,39.84,236900.0,30.9164,30.9475,30.9086,30.9397,236900.0
2014-01-08 11:55:00,39.84,39.86,39.84,39.86,150300.0,30.9397,30.9552,30.9397,30.9552,150300.0
2014-01-08 12:00:00,39.86,39.86,39.83,39.84,151500.0,30.9552,30.9552,30.9319,30.9397,151500.0
2014-01-08 12:05:00,39.84,39.85,39.83,39.84,212700.0,30.9397,30.9475,30.9319,30.9397,212700.0
2014-01-08 12:10:00,39.84,39.84,39.83,39.83,64800.0,30.9397,30.9397,30.9319,30.9319,64800.0
2014-01-08 12:15:00,39.84,39.87,39.83,39.87,478400.0,30.9397,30.963,30.9319,30.963,478400.0
2014-01-08 12:20:00,39.87,39.89,39.86,39.88,236300.0,30.963,30.9785,30.9552,30.9708,236300.0
2014-01-08 12:25:00,39.89,39.89,39.86,39.86,298600.0,30.9785,30.9785,30.9552,30.9552,298600.0
2014-01-08 12:30:00,39.87,39.88,39.84,39.84,300700.0,30.963,30.9708,30.9397,30.9397,300700.0
2014-01-08 12:35:00,39.84,39.85,39.82,39.84,209900.0,30.9397,30.9475,30.9242,30.9397,209900.0
2014-01-08 12:40:00,39.84,39.84,39.81,39.81,833100.0,30.9397,30.9397,30.9164,30.9164,833100.0
2014-01-08 12:45:00,39.81,39.82,39.8,39.82,426000.0,30.9164,30.9242,30.9086,30.9242,426000.0
2014-01-08 12:50:00,39.82,39.82,39.81,39.82,123800.0,30.9242,30.9242,30.9164,30.9242,123800.0
2014-01-08 12:55:00,39.82,39.82,39.79,39.82,788600.0,30.9242,30.9242,30.9009,30.9242,788600.0
2014-01-08 13:00:00,39.82,39.83,39.8,39.83,447300.0,30.9242,30.9319,30.9086,30.9319,447300.0
2014-01-08 13:05:00,39.83,39.88,39.82,39.85,280900.0,30.9319,30.9708,30.9242,30.9475,280900.0
2014-01-08 13:10:00,39.86,39.87,39.84,39.86,255800.0,30.9552,30.963,30.9397,30.9552,255800.0
2014-01-08 13:15:00,39.85,39.86,39.8,39.82,164400.0,30.9475,30.9552,30.9086,30.9242,164400.0
2014-01-08 13:20:00,39.83,39.84,39.81,39.84,289100.0,30.9319,30.9397,30.9164,30.9397,289100.0
2014-01-08 13:25:00,39.84,39.85,39.83,39.85,107300.0,30.9397,30.9475,30.9319,30.9475,107300.0
2014-01-08 13:30:00,39.85,39.89,39.84,39.89,137800.0,30.9475,30.9785,30.9397,30.9785,137800.0
2014-01-08 13:35:00,39.88,39.89,39.84,39.84,148800.0,30.9708,30.9785,30.9397,30.9397,148800.0
2014-01-08 13:40:00,39.85,39.87,39.84,39.84,218700.0,30.9475,30.963,30.9397,30.9397,218700.0
2014-01-08 13:45:00,39.84,39.86,39.83,39.84,346000.0,30.9397,30.9552,30.9319,30.9397,346000.0
2014-01-08 13:50:00,39.84,39.88,39.83,39.87,199800.0,30.9397,30.9708,30.9319,30.963,199800.0
2014-01-08 13:55:00,39.87,39.87,39.85,39.86,93500.0,30.963,30.963,30.9475,30.9552,93500.0
2014-01-08 14:00:00,39.85,39.89,39.77,39.84,1123900.0,30.9475,30.9785,30.8853,30.9397,1123900.0
2014-01-08 14:05:00,39.85,39.86,39.72,39.73,1876400.0,30.9475,30.9552,30.8465,30.8543,1876400.0
2014-01-08 14:10:00,39.73,39.8,39.72,39.79,1458600.0,30.8543,30.9086,30.8465,30.9009,1458600.0
2014-01-08 14:15:00,39.8,39.83,39.76,39.79,572600.0,30.9086,30.9319,30.8776,30.9009,572600.0
2014-01-08 14:20:00,39.8,39.82,39.76,39.8,596600.0,30.9086,30.9242,30.8776,30.9086,596600.0
2014-01-08 14:25:00,39.8,39.82,39.76,39.76,202300.0,30.9086,30.9242,30.8776,30.8776,202300.0
2014-01-08 14:30:00,39.77,39.81,39.74,39.79,392000.0,30.8853,30.9164,30.8621,30.9009,392000.0
2014-01-08 14:35:00,39.8,39.8,39.75,39.75,325000.0,30.9086,30.9086,30.8698,30.8698,325000.0
2014-01-08 14:40:00,39.76,39.77,39.74,39.77,257700.0,30.8776,30.8853,30.8621,30.8853,257700.0
2014-01-08 14:45:00,39.77,39.77,39.74,39.74,414800.0,30.8853,30.8853,30.8621,30.8621,414800.0
2014-01-08 14:50:00,39.74,39.77,39.74,39.75,345800.0,30.8621,30.8853,30.8621,30.8698,345800.0
2014-01-08 14:55:00,39.74,39.75,39.72,39.74,247600.0,30.8621,30.8698,30.8465,30.8621,247600.0
2014-01-08 15:00:00,39.73,39.76,39.71,39.74,1900600.0,30.8543,30.8776,30.8388,30.8621,1900600.0
2014-01-08 15:05:00,39.75,39.76,39.72,39.72,554400.0,30.8698,30.8776,30.8465,30.8465,554400.0
2014-01-08 15:10:00,39.72,39.74,39.72,39.73,657400.0,30.8465,30.8621,30.8465,30.8543,657400.0
2014-01-08 15:15:00,39.73,39.75,39.69,39.7,467400.0,30.8543,30.8698,30.8232,30.831,467400.0
2014-01-08 15:20:00,39.7,39.71,39.68,39.69,834200.0,30.831,30.8388,30.8155,30.8232,834200.0
2014-01-08 15:25:00,39.68,39.71,39.66,39.67,650400.0,30.8155,30.8388,30.7999,30.8077,650400.0
2014-01-08 15:30:00,39.67,39.72,39.66,39.71,433600.0,30.8077,30.8465,30.7999,30.8388,433600.0
2014-01-08 15:35:00,39.71,39.76,39.7,39.76,526800.0,30.8388,30.8776,30.831,30.8776,526800.0
2014-01-08 15:40:00,39.76,39.76,39.72,39.73,853600.0,30.8776,30.8776,30.8465,30.8543,853600.0
2014-01-08 15:45:00,39.74,39.82,39.73,39.79,1222100.0,30.8621,30.9242,30.8543,30.9009,1222100.0
2014-01-08 15:50:00,39.8,39.81,39.76,39.77,1045600.0,30.9086,30.9164,30.8776,30.8853,1045600.0
2014-01-08 15:55:00,39.77,39.83,39.76,39.82,3069100.0,30.8853,30.9319,30.8776,30.9242,3069100.0
2014-01-09 09:30:00,39.65,39.72,39.64,39.64,1691300.0,30.7922,30.8465,30.7844,30.7844,1691300.0
2014-01-09 09:35:00,39.65,39.69,39.59,39.6,1373200.0,30.7922,30.8232,30.7456,30.7533,1373200.0
2014-01-09 09:40:00,39.6,39.61,39.56,39.58,1486300.0,30.7533,30.7611,30.7223,30.7378,1486300.0
2014-01-09 09:45:00,39.58,39.58,39.55,39.56,1634700.0,30.7378,30.7378,30.7145,30.7223,1634700.0
2014-01-09 09:50:00,39.55,39.56,39.52,39.52,1924900.0,30.7145,30.7223,30.6912,30.6912,1924900.0
2014-01-09 09:55:00,39.52,39.55,39.51,39.54,1055000.0,30.6912,30.7145,30.6834,30.7067,1055000.0
2014-01-09 10:00:00,39.54,39.56,39.52,39.54,759500.0,30.7067,30.7223,30.6912,30.7067,759500.0
2014-01-09 10:05:00,39.54,39.59,39.51,39.51,831800.0,30.7067,30.7456,30.6834,30.6834,831800.0
2014-01-09 10:10:00,39.51,39.53,39.47,39.5,1205900.0,30.6834,30.699,30.6524,30.6757,1205900.0
2014-01-09 10:15:00,39.5,39.5,39.45,39.5,982700.0,30.6757,30.6757,30.6368,30.6757,982700.0
2014-01-09 10:20:00,39.51,39.51,39.46,39.48,773800.0,30.6834,30.6834,30.6446,30.6601,773800.0
2014-01-09 10:25:00,39.48,39.49,39.46,39.48,372400.0,30.6601,30.6679,30.6446,30.6601,372400.0
2014-01-09 10:30:00,39.48,39.51,39.45,39.46,1014700.0,30.6601,30.6834,30.6368,30.6446,1014700.0
2014-01-09 10:35:00,39.45,39.48,39.45,39.46,288200.0,30.6368,30.6601,30.6368,30.6446,288200.0
2014-01-09 10:40:00,39.46,39.48,39.39,39.4,922600.0,30.6446,30.6601,30.5902,30.598,922600.0
2014-01-09 10:45:00,39.39,39.4,39.35,39.36,1080800.0,30.5902,30.598,30.5592,30.5669,1080800.0
2014-01-09 10:50:00,39.36,39.37,39.33,39.35,736100.0,30.5669,30.5747,30.5436,30.5592,736100.0
2014-01-09 10:55:00,39.36,39.37,39.33,39.36,1070500.0,30.5669,30.5747,30.5436,30.5669,1070500.0
2014-01-09 11:00:00,39.35,39.39,39.34,39.38,2211600.0,30.5592,30.5902,30.5514,30.5825,2211600.0
2014-01-09 11:05:00,39.38,39.38,39.28,39.3,1289800.0,30.5825,30.5825,30.5048,30.5203,1289800.0
2014-01-09 11:10:00,39.3,39.32,39.28,39.3,732400.0,30.5203,30.5359,30.5048,30.5203,732400.0
2014-01-09 11:15:00,39.3,39.31,39.29,39.29,1238400.0,30.5203,30.5281,30.5126,30.5126,1238400.0
2014-01-09 11:20:00,39.29,39.31,39.26,39.27,1649700.0,30.5126,30.5281,30.4893,30.497,1649700.0
2014-01-09 11:25:00,39.27,39.29,39.26,39.28,1336800.0,30.497,30.5126,30.4893,30.5048,1336800.0
2014-01-09 11:30:00,39.28,39.29,39.26,39.26,1575800.0,30.5048,30.5126,30.4893,30.4893,1575800.0
2014-01-09 11:35:00,39.26,39.34,39.26,39.34,1039000.0,30.4893,30.5514,30.4893,30.5514,1039000.0
2014-01-09 11:40:00,39.33,39.35,39.31,39.32,749000.0,30.5436,30.5592,30.5281,30.5359,749000.0
2014-01-09 11:45:00,39.32,39.32,39.29,39.3,437000.0,30.5359,30.5359,30.5126,30.5203,437000.0
2014-01-09 11:50:00,39.3,39.3,39.28,39.29,289500.0,30.5203,30.5203,30.5048,30.5126,289500.0
2014-01-09 11:55:00,39.28,39.31,39.27,39.3,543000.0,30.5048,30.5281,30.497,30.5203,543000.0
2014-01-09 12:00:00,39.31,39.33,39.3,39.32,251700.0,30.5281,30.5436,30.5203,30.5359,251700.0
2014-01-09 12:05:00,39.33,39.35,39.33,39.35,228000.0,30.5436,30.5592,30.5436,30.5592,228000.0
2014-01-09 12:10:00,39.34,39.36,39.34,39.36,478100.0,30.5514,30.5669,30.5514,30.5669,478100.0
2014-01-09 12:15:00,39.36,39.36,39.34,39.34,389000.0,30.5669,30.5669,30.5514,30.5514,389000.0
2014-01-09 12:20:00,39.34,39.36,39.33,39.36,740000.0,30.5514,30.5669,30.5436,30.5669,740000.0
2014-01-09 12:25:00,39.37,39.4,39.35,39.39,555600.0,30.5747,30.598,30.5592,30.5902,555600.0
2014-01-09 12:30:00,39.39,39.43,39.38,39.41,708100.0,30.5902,30.6213,30.5825,30.6058,708100.0
2014-01-09 12:35:00,39.42,39.42,39.4,39.4,351600.0,30.6135,30.6135,30.598,30.598,351600.0
2014-01-09 12:40:00,39.4,39.42,39.4,39.41,286300.0,30.598,30.6135,30.598,30.6058,286300.0
2014-01-09 12:45:00,39.4,39.41,39.39,39.4,208100.0,30.598,30.6058,30.5902,30.598,208100.0
2014-01-09 12:50:00,39.4,39.42,39.4,39.41,200500.0,30.598,30.6135,30.598,30.6058,200500.0
2014-01-09 12:55:00,39.41,39.43,39.41,39.43,249000.0,30.6058,30.6213,30.6058,30.6213,249000.0
2014-01-09 13:00:00,39.43,39.43,39.41,39.41,526700.0,30.6213,30.6213,30.6058,30.6058,526700.0
2014-01-09 13:05:00,39.41,39.43,39.41,39.41,248300.0,30.6058,30.6213,30.6058,30.6058,248300.0
2014-01-09 13:10:00,39.42,39.42,39.4,39.4,142700.0,30.6135,30.6135,30.598,30.598,142700.0
2014-01-09 13:15:00,39.41,39.41,39.38,39.39,392700.0,30.6058,30.6058,30.5825,30.5902,392700.0
2014-01-09 13:20:00,39.39,39.4,39.38,39.4,535800.0,30.5902,30.598,30.5825,30.598,535800.0
2014-01-09 13:25:00,39.4,39.42,39.39,39.41,521600.0,30.598,30.6135,30.5902,30.6058,521600.0
2014-01-09 13:30:00,39.42,39.44,39.42,39.43,707500.0,30.6135,30.6291,30.6135,30.6213,707500.0
2014-01-09 13:35:00,39.43,39.45,39.41,39.44,1104700.0,30.6213,30.6368,30.6058,30.6291,1104700.0
2014-01-09 13:40:00,39.44,39.45,39.41,39.41,554700.0,30.6291,30.6368,30.6058,30.6058,554700.0
2014-01-09 13:45:00,39.41,39.42,39.39,39.4,651300.0,30.6058,30.6135,30.5902,30.598,651300.0
2014-01-09 13:50:00,39.4,39.41,39.36,39.36,708500.0,30.598,30.6058,30.5669,30.5669,708500.0
2014-01-09 13:55:00,39.36,39.39,39.36,39.37,358200.0,30.5669,30.5902,30.5669,30.5747,358200.0
2014-01-09 14:00:00,39.38,39.38,39.32,39.32,426500.0,30.5825,30.5825,30.5359,30.5359,426500.0
2014-01-09 14:05:00,39.32,39.34,39.31,39.33,394000.0,30.5359,30.5514,30.5281,30.5436,394000.0
2014-01-09 14:10:00,39.34,39.38,39.33,39.37,292200.0,30.5514,30.5825,30.5436,30.5747,292200.0
2014-01-09 14:15:00,39.37,39.38,39.35,39.36,205400.0,30.5747,30.5825,30.5592,30.5669,205400.0
2014-01-09 14:20:00,39.36,39.38,39.34,39.38,506800.0,30.5669,30.5825,30.5514,30.5825,506800.0
2014-01-09 14:25:00,39.37,39.39,39.36,39.38,380200.0,30.5747,30.5902,30.5669,30.5825,380200.0
2014-01-09 14:30:00,39.38,39.38,39.35,39.36,244900.0,30.5825,30.5825,30.5592,30.5669,244900.0
2014-01-09 14:35:00,39.37,39.37,39.34,39.36,284400.0,30.5747,30.5747,30.5514,30.5669,284400.0
2014-01-09 14:40:00,39.35,39.41,39.35,39.41,224000.0,30.5592,30.6058,30.5592,30.6058,224000.0
2014-01-09 14:45:00,39.41,39.43,39.4,39.4,1248600.0,30.6058,30.6213,30.598,30.598,1248600.0
2014-01-09 14:50:00,39.41,39.46,39.4,39.44,778200.0,30.6058,30.6446,30.598,30.6291,778200.0
2014-01-09 14:55:00,39.44,39.45,39.41,39.41,214000.0,30.6291,30.6368,30.6058,30.6058,214000.0
2014-01-09 15:00:00,39.42,39.43,39.4,39.41,258400.0,30.6135,30.6213,30.598,30.6058,258400.0
2014-01-09 15:05:00,39.4,39.48,39.4,39.47,875200.0,30.598,30.6601,30.598,30.6524,875200.0
2014-01-09 15:10:00,39.48,39.54,39.47,39.5,1691700.0,30.6601,30.7067,30.6524,30.6757,1691700.0
2014-01-09 15:15:00,39.5,39.52,39.5,39.5,468600.0,30.6757,30.6912,30.6757,30.6757,468600.0
2014-01-09 15:20:00,39.51,39.53,39.5,39.51,827800.0,30.6834,30.699,30.6757,30.6834,827800.0
2014-01-09 15:25:00,39.52,39.53,39.51,39.52,522600.0,30.6912,30.699,30.6834,30.6912,522600.0
2014-01-09 15:30:00,39.52,39.53,39.49,39.5,613200.0,30.6912,30.699,30.6679,30.6757,613200.0
2014-01-09 15:35:00,39.5,39.57,39.49,39.56,1695800.0,30.6757,30.73,30.6679,30.7223,1695800.0
2014-01-09 15:40:00,39.57,39.6,39.56,39.59,1067800.0,30.73,30.7533,30.7223,30.7456,1067800.0
2014-01-09 15:45:00,39.58,39.59,39.57,39.58,874200.0,30.7378,30.7456,30.73,30.7378,874200.0
2014-01-09 15:50:00,39.58,39.6,39.56,39.57,1313200.0,30.7378,30.7533,30.7223,30.73,1313200.0
2014-01-09 15:55:00,39.58,39.59,39.54,39.59,3199600.0,30.7378,30.7456,30.7067,30.7456,3199600.0
2014-01-10 09:30:00,39.8,39.92,39.79,39.91,5646200.0,30.9086,31.0018,30.9009,30.9941,5646200.0
2014-01-10 09:35:00,39.91,40.02,39.91,40.0,5745400.0,30.9941,31.0795,30.9941,31.064,5745400.0
2014-01-10 09:40:00,40.01,40.1,40.0,40.05,7530000.0,31.0717,31.1416,31.064,31.1028,7530000.0
2014-01-10 09:45:00,40.05,40.11,40.03,40.1,2593600.0,31.1028,31.1494,31.0873,31.1416,2593600.0
2014-01-10 09:50:00,40.11,40.2,40.1,40.19,2777200.0,31.1494,31.2193,31.1416,31.2115,2777200.0
2014-01-10 09:55:00,40.2,40.23,40.14,40.18,2766200.0,31.2193,31.2426,31.1727,31.2038,2766200.0
2014-01-10 10:00:00,40.17,40.17,40.04,40.07,2785800.0,31.196,31.196,31.095,31.1183,2785800.0
2014-01-10 10:05:00,40.07,40.08,39.96,39.98,3029600.0,31.1183,31.1261,31.0329,31.0484,3029600.0
2014-01-10 10:10:00,39.99,40.03,39.94,40.03,2021200.0,31.0562,31.0873,31.0174,31.0873,2021200.0
2014-01-10 10:15:00,40.02,40.17,40.01,40.16,4191700.0,31.0795,31.196,31.0717,31.1882,4191700.0
2014-01-10 10:20:00,40.16,40.17,40.13,40.14,1122700.0,31.1882,31.196,31.1649,31.1727,1122700.0
2014-01-10 10:25:00,40.13,40.17,40.09,40.11,982600.0,31.1649,31.196,31.1339,31.1494,982600.0
2014-01-10 10:30:00,40.11,40.13,40.07,40.1,855900.0,31.1494,31.1649,31.1183,31.1416,855900.0
2014-01-10 10:35:00,40.1,40.13,40.09,40.1,1408800.0,31.1416,31.1649,31.1339,31.1416,1408800.0
2014-01-10 10:40:00,40.1,40.15,40.1,40.11,1334300.0,31.1416,31.1805,31.1416,31.1494,1334300.0
2014-01-10 10:45:00,40.11,40.14,40.1,40.12,621000.0,31.1494,31.1727,31.1416,31.1572,621000.0
2014-01-10 10:50:00,40.13,40.15,40.1,40.11,444900.0,31.1649,31.1805,31.1416,31.1494,444900.0
2014-01-10 10:55:00,40.11,40.14,40.1,40.12,496600.0,31.1494,31.1727,31.1416,31.1572,496600.0
2014-01-10 11:00:00,40.12,40.14,40.12,40.13,284200.0,31.1572,31.1727,31.1572,31.1649,284200.0
2014-01-10 11:05:00,40.14,40.14,40.1,40.12,624700.0,31.1727,31.1727,31.1416,31.1572,624700.0
2014-01-10 11:10:00,40.13,40.13,40.11,40.12,333300.0,31.1649,31.1649,31.1494,31.1572,333300.0
2014-01-10 11:15:00,40.11,40.13,40.1,40.11,407000.0,31.1494,31.1649,31.1416,31.1494,407000.0
2014-01-10 11:20:00,40.11,40.13,40.08,40.11,1211000.0,31.1494,31.1649,31.1261,31.1494,1211000.0
2014-01-10 11:25:00,40.12,40.13,40.1,40.11,493600.0,31.1572,31.1649,31.1416,31.1494,493600.0
2014-01-10 11:30:00,40.12,40.13,40.09,40.1,1234000.0,31.1572,31.1649,31.1339,31.1416,1234000.0
2014-01-10 11:35:00,40.1,40.11,40.09,40.11,1629500.0,31.1416,31.1494,31.1339,31.1494,1629500.0
2014-01-10 11:40:00,40.1,40.12,40.08,40.08,523700.0,31.1416,31.1572,31.1261,31.1261,523700.0
2014-01-10 11:45:00,40.07,40.09,40.05,40.08,562900.0,31.1183,31.1339,31.1028,31.1261,562900.0
2014-01-10 11:50:00,40.09,40.09,40.05,40.07,701500.0,31.1339,31.1339,31.1028,31.1183,701500.0
2014-01-10 11:55:00,40.07,40.13,40.06,40.12,1163600.0,31.1183,31.1649,31.1106,31.1572,1163600.0
2014-01-10 12:00:00,40.12,40.13,40.1,40.12,278500.0,31.1572,31.1649,31.1416,31.1572,278500.0
2014-01-10 12:05:00,40.12,40.14,40.1,40.14,335200.0,31.1572,31.1727,31.1416,31.1727,335200.0
2014-01-10 12:10:00,40.14,40.14,40.08,40.11,955900.0,31.1727,31.1727,31.1261,31.1494,955900.0
2014-01-10 12:15:00,40.11,40.14,40.1,40.11,424100.0,31.1494,31.1727,31.1416,31.1494,424100.0
2014-01-10 12:20:00,40.1,40.11,40.09,40.09,936600.0,31.1416,31.1494,31.1339,31.1339,936600.0
2014-01-10 12:25:00,40.09,40.09,40.07,40.07,579900.0,31.1339,31.1339,31.1183,31.1183,579900.0
2014-01-10 12:30:00,40.07,40.08,40.05,40.06,380500.0,31.1183,31.1261,31.1028,31.1106,380500.0
2014-01-10 12:35:00,40.06,40.1,40.05,40.08,847300.0,31.1106,31.1416,31.1028,31.1261,847300.0
2014-01-10 12:40:00,40.08,40.13,40.07,40.11,769300.0,31.1261,31.1649,31.1183,31.1494,769300.0
2014-01-10 12:45:00,40.12,40.12,40.1,40.11,593700.0,31.1572,31.1572,31.1416,31.1494,593700.0
2014-01-10 12:50:00,40.11,40.11,40.07,40.08,922600.0,31.1494,31.1494,31.1183,31.1261,922600.0
2014-01-10 12:55:00,40.08,40.1,40.06,40.09,362500.0,31.1261,31.1416,31.1106,31.1339,362500.0
2014-01-10 13:00:00,40.09,40.11,40.08,40.11,84700.0,31.1339,31.1494,31.1261,31.1494,84700.0
2014-01-10 13:05:00,40.1,40.14,40.1,40.14,280900.0,31.1416,31.1727,31.1416,31.1727,280900.0
2014-01-10 13:10:00,40.14,40.15,40.11,40.12,300400.0,31.1727,31.1805,31.1494,31.1572,300400.0
2014-01-10 13:15:00,40.13,40.14,40.12,40.13,213400.0,31.1649,31.1727,31.1572,31.1649,213400.0
2014-01-10 13:20:00,40.12,40.13,40.11,40.13,270500.0,31.1572,31.1649,31.1494,31.1649,270500.0
2014-01-10 13:25:00,40.13,40.13,40.11,40.12,141100.0,31.1649,31.1649,31.1494,31.1572,141100.0
2014-01-10 13:30:00,40.13,40.13,40.12,40.13,175700.0,31.1649,31.1649,31.1572,31.1649,175700.0
2014-01-10 13:35:00,40.12,40.15,40.12,40.15,508800.0,31.1572,31.1805,31.1572,31.1805,508800.0
2014-01-10 13:40:00,40.14,40.16,40.14,40.15,351800.0,31.1727,31.1882,31.1727,31.1805,351800.0
2014-01-10 13:45:00,40.15,40.16,40.14,40.15,109600.0,31.1805,31.1882,31.1727,31.1805,109600.0
2014-01-10 13:50:00,40.16,40.16,40.15,40.16,256200.0,31.1882,31.1882,31.1805,31.1882,256200.0
2014-01-10 13:55:00,40.15,40.16,40.11,40.13,549200.0,31.1805,31.1882,31.1494,31.1649,549200.0
2014-01-10 14:00:00,40.13,40.15,40.11,40.14,394100.0,31.1649,31.1805,31.1494,31.1727,394100.0
2014-01-10 14:05:00,40.14,40.17,40.13,40.17,442200.0,31.1727,31.196,31.1649,31.196,442200.0
2014-01-10 14:10:00,40.17,40.17,40.16,40.16,387600.0,31.196,31.196,31.1882,31.1882,387600.0
2014-01-10 14:15:00,40.16,40.18,40.16,40.18,232400.0,31.1882,31.2038,31.1882,31.2038,232400.0
2014-01-10 14:20:00,40.18,40.19,40.17,40.19,174500.0,31.2038,31.2115,31.196,31.2115,174500.0
2014-01-10 14:25:00,40.18,40.19,40.16,40.18,273400.0,31.2038,31.2115,31.1882,31.2038,273400.0
2014-01-10 14:30:00,40.18,40.22,40.17,40.21,591400.0,31.2038,31.2348,31.196,31.2271,591400.0
2014-01-10 14:35:00,40.22,40.23,40.21,40.23,523100.0,31.2348,31.2426,31.2271,31.2426,523100.0
2014-01-10 14:40:00,40.23,40.25,40.23,40.25,1456500.0,31.2426,31.2581,31.2426,31.2581,1456500.0
2014-01-10 14:45:00,40.24,40.29,40.24,40.28,1567200.0,31.2503,31.2892,31.2503,31.2814,1567200.0
2014-01-10 14:50:00,40.28,40.29,40.27,40.29,357100.0,31.2814,31.2892,31.2736,31.2892,357100.0
2014-01-10 14:55:00,40.28,40.33,40.27,40.31,1713800.0,31.2814,31.3202,31.2736,31.3047,1713800.0
2014-01-10 15:00:00,40.31,40.35,40.29,40.33,1106000.0,31.3047,31.3358,31.2892,31.3202,1106000.0
2014-01-10 15:05:00,40.33,40.37,40.33,40.34,763200.0,31.3202,31.3513,31.3202,31.328,763200.0
2014-01-10 15:10:00,40.34,40.38,40.34,40.38,1326800.0,31.328,31.3591,31.328,31.3591,1326800.0
2014-01-10 15:15:00,40.38,40.39,40.34,40.35,1085500.0,31.3591,31.3668,31.328,31.3358,1085500.0
2014-01-10 15:20:00,40.36,40.37,40.33,40.34,736700.0,31.3435,31.3513,31.3202,31.328,736700.0
2014-01-10 15:25:00,40.34,40.34,40.31,40.34,391800.0,31.328,31.328,31.3047,31.328,391800.0
2014-01-10 15:30:00,40.34,40.37,40.33,40.37,739900.0,31.328,31.3513,31.3202,31.3513,739900.0
2014-01-10 15:35:00,40.37,40.42,40.36,40.4,2330200.0,31.3513,31.3901,31.3435,31.3746,2330200.0
2014-01-10 15:40:00,40.4,40.42,40.35,40.35,1488300.0,31.3746,31.3901,31.3358,31.3358,1488300.0
2014-01-10 15:45:00,40.35,40.36,40.27,40.29,1935100.0,31.3358,31.3435,31.2736,31.2892,1935100.0
2014-01-10 15:50:00,40.29,40.32,40.28,40.3,1461600.0,31.2892,31.3125,31.2814,31.2969,1461600.0
2014-01-10 15:55:00,40.3,40.3,40.24,40.26,4895700.0,31.2969,31.2969,31.2503,31.2659,4895700.0
2014-01-13 09:30:00,40.35,40.4,40.29,40.4,1781400.0,31.3358,31.3746,31.2892,31.3746,1781400.0
2014-01-13 09:35:00,40.4,40.4,40.34,40.34,1407400.0,31.3746,31.3746,31.328,31.328,1407400.0
2014-01-13 09:40:00,40.34,40.35,40.28,40.29,602600.0,31.328,31.3358,31.2814,31.2892,602600.0
2014-01-13 09:45:00,40.29,40.33,40.25,40.31,528300.0,31.2892,31.3202,31.2581,31.3047,528300.0
2014-01-13 09:50:00,40.31,40.35,40.3,40.33,602800.0,31.3047,31.3358,31.2969,31.3202,602800.0
2014-01-13 09:55:00,40.33,40.34,40.29,40.31,422700.0,31.3202,31.328,31.2892,31.3047,422700.0
2014-01-13 10:00:00,40.31,40.35,40.31,40.32,471500.0,31.3047,31.3358,31.3047,31.3125,471500.0
2014-01-13 10:05:00,40.32,40.35,40.3,40.33,492500.0,31.3125,31.3358,31.2969,31.3202,492500.0
2014-01-13 10:10:00,40.32,40.35,40.26,40.26,920000.0,31.3125,31.3358,31.2659,31.2659,920000.0
2014-01-13 10:15:00,40.26,40.27,40.23,40.25,455900.0,31.2659,31.2736,31.2426,31.2581,455900.0
2014-01-13 10:20:00,40.24,40.27,40.23,40.25,266400.0,31.2503,31.2736,31.2426,31.2581,266400.0
2014-01-13 10:25:00,40.25,40.28,40.24,40.26,613100.0,31.2581,31.2814,31.2503,31.2659,613100.0
2014-01-13 10:30:00,40.27,40.28,40.25,40.26,441900.0,31.2736,31.2814,31.2581,31.2659,441900.0
2014-01-13 10:35:00,40.26,40.28,40.25,40.26,276600.0,31.2659,31.2814,31.2581,31.2659,276600.0
2014-01-13 10:40:00,40.26,40.27,40.24,40.25,329500.0,31.2659,31.2736,31.2503,31.2581,329500.0
2014-01-13 10:45:00,40.24,40.27,40.24,40.25,230900.0,31.2503,31.2736,31.2503,31.2581,230900.0
2014-01-13 10:50:00,40.25,40.27,40.24,40.24,173400.0,31.2581,31.2736,31.2503,31.2503,173400.0
2014-01-13 10:55:00,40.25,40.25,40.22,40.22,436100.0,31.2581,31.2581,31.2348,31.2348,436100.0
2014-01-13 11:00:00,40.22,40.23,40.18,40.19,426800.0,31.2348,31.2426,31.2038,31.2115,426800.0
2014-01-13 11:05:00,40.18,40.2,40.18,40.19,294700.0,31.2038,31.2193,31.2038,31.2115,294700.0
2014-01-13 11:10:00,40.2,40.22,40.18,40.2,284600.0,31.2193,31.2348,31.2038,31.2193,284600.0
2014-01-13 11:15:00,40.2,40.2,40.17,40.18,218300.0,31.2193,31.2193,31.196,31.2038,218300.0
2014-01-13 11:20:00,40.18,40.18,40.15,40.18,255300.0,31.2038,31.2038,31.1805,31.2038,255300.0
2014-01-13 11:25:00,40.17,40.18,40.15,40.17,286300.0,31.196,31.2038,31.1805,31.196,286300.0
2014-01-13 11:30:00,40.17,40.23,40.17,40.22,298200.0,31.196,31.2426,31.196,31.2348,298200.0
2014-01-13 11:35:00,40.22,40.26,40.22,40.23,332300.0,31.2348,31.2659,31.2348,31.2426,332300.0
2014-01-13 11:40:00,40.22,40.23,40.21,40.22,217100.0,31.2348,31.2426,31.2271,31.2348,217100.0
2014-01-13 11:45:00,40.21,40.22,40.2,40.21,102000.0,31.2271,31.2348,31.2193,31.2271,102000.0
2014-01-13 11:50:00,40.21,40.21,40.19,40.2,224900.0,31.2271,31.2271,31.2115,31.2193,224900.0
2014-01-13 11:55:00,40.2,40.21,40.18,40.18,268200.0,31.2193,31.2271,31.2038,31.2038,268200.0
2014-01-13 12:00:00,40.18,40.19,40.14,40.16,592700.0,31.2038,31.2115,31.1727,31.1882,592700.0
2014-01-13 12:05:00,40.16,40.16,40.13,40.15,286500.0,31.1882,31.1882,31.1649,31.1805,286500.0
2014-01-13 12:10:00,40.15,40.16,40.14,40.14,149100.0,31.1805,31.1882,31.1727,31.1727,149100.0
2014-01-13 12:15:00,40.14,40.16,40.14,40.14,194500.0,31.1727,31.1882,31.1727,31.1727,194500.0
2014-01-13 12:20:00,40.15,40.16,40.14,40.14,63400.0,31.1805,31.1882,31.1727,31.1727,63400.0
2014-01-13 12:25:00,40.15,40.15,40.09,40.09,325000.0,31.1805,31.1805,31.1339,31.1339,325000.0
2014-01-13 12:30:00,40.09,40.09,40.05,40.07,696300.0,31.1339,31.1339,31.1028,31.1183,696300.0
2014-01-13 12:35:00,40.07,40.08,40.0,40.0,1710700.0,31.1183,31.1261,31.064,31.064,1710700.0
2014-01-13 12:40:00,40.0,40.03,39.99,40.02,443700.0,31.064,31.0873,31.0562,31.0795,443700.0
2014-01-13 12:45:00,40.02,40.03,39.97,39.98,299500.0,31.0795,31.0873,31.0407,31.0484,299500.0
2014-01-13 12:50:00,39.97,39.99,39.97,39.98,233100.0,31.0407,31.0562,31.0407,31.0484,233100.0
2014-01-13 12:55:00,39.98,39.98,39.89,39.91,1863200.0,31.0484,31.0484,30.9785,30.9941,1863200.0
2014-01-13 13:00:00,39.91,39.92,39.86,39.92,543000.0,30.9941,31.0018,30.9552,31.0018,543000.0
2014-01-13 13:05:00,39.92,39.99,39.92,39.95,570300.0,31.0018,31.0562,31.0018,31.0251,570300.0
2014-01-13 13:10:00,39.96,39.96,39.92,39.94,133600.0,31.0329,31.0329,31.0018,31.0174,133600.0
2014-01-13 13:15:00,39.93,39.93,39.86,39.87,1181000.0,31.0096,31.0096,30.9552,30.963,1181000.0
2014-01-13 13:20:00,39.87,39.93,39.86,39.93,519000.0,30.963,31.0096,30.9552,31.0096,519000.0
2014-01-13 13:25:00,39.92,39.96,39.9,39.93,463100.0,31.0018,31.0329,30.9863,31.0096,463100.0
2014-01-13 13:30:00,39.93,39.93,39.88,39.9,279400.0,31.0096,31.0096,30.9708,30.9863,279400.0
2014-01-13 13:35:00,39.9,39.94,39.89,39.92,231900.0,30.9863,31.0174,30.9785,31.0018,231900.0
2014-01-13 13:40:00,39.93,39.93,39.9,39.93,357100.0,31.0096,31.0096,30.9863,31.0096,357100.0
2014-01-13 13:45:00,39.93,39.94,39.89,39.9,513400.0,31.0096,31.0174,30.9785,30.9863,513400.0
2014-01-13 13:50:00,39.9,39.92,39.88,39.89,546900.0,30.9863,31.0018,30.9708,30.9785,546900.0
2014-01-13 13:55:00,39.89,39.95,39.88,39.94,240200.0,30.9785,31.0251,30.9708,31.0174,240200.0
2014-01-13 14:00:00,39.94,39.96,39.91,39.92,673200.0,31.0174,31.0329,30.9941,31.0018,673200.0
2014-01-13 14:05:00,39.91,39.93,39.89,39.9,329200.0,30.9941,31.0096,30.9785,30.9863,329200.0
2014-01-13 14:10:00,39.9,39.91,39.87,39.88,564200.0,30.9863,30.9941,30.963,30.9708,564200.0
2014-01-13 14:15:00,39.88,39.89,39.83,39.85,622600.0,30.9708,30.9785,30.9319,30.9475,622600.0
2014-01-13 14:20:00,39.85,39.88,39.82,39.84,197000.0,30.9475,30.9708,30.9242,30.9397,197000.0
2014-01-13 14:25:00,39.84,39.89,39.84,39.87,581300.0,30.9397,30.9785,30.9397,30.963,581300.0
2014-01-13 14:30:00,39.87,39.87,39.84,39.85,234200.0,30.963,30.963,30.9397,30.9475,234200.0
2014-01-13 14:35:00,39.85,39.87,39.79,39.8,1172500.0,30.9475,30.963,30.9009,30.9086,1172500.0
2014-01-13 14:40:00,39.8,39.82,39.8,39.81,555800.0,30.9086,30.9242,30.9086,30.9164,555800.0
2014-01-13 14:45:00,39.81,39.82,39.79,39.81,538700.0,30.9164,30.9242,30.9009,30.9164,538700.0
2014-01-13 14:50:00,39.8,39.81,39.74,39.79,2895700.0,30.9086,30.9164,30.8621,30.9009,2895700.0
2014-01-13 14:55:00,39.78,39.81,39.74,39.75,1506100.0,30.8931,30.9164,30.8621,30.8698,1506100.0
2014-01-13 15:00:00,39.75,39.75,39.69,39.73,1066500.0,30.8698,30.8698,30.8232,30.8543,1066500.0
2014-01-13 15:05:00,39.73,39.76,39.7,39.75,1556300.0,30.8543,30.8776,30.831,30.8698,1556300.0
2014-01-13 15:10:00,39.75,39.79,39.74,39.78,728100.0,30.8698,30.9009,30.8621,30.8931,728100.0
2014-01-13 15:15:00,39.78,39.8,39.75,39.76,769600.0,30.8931,30.9086,30.8698,30.8776,769600.0
2014-01-13 15:20:00,39.76,39.78,39.73,39.74,925000.0,30.8776,30.8931,30.8543,30.8621,925000.0
2014-01-13 15:25:00,39.74,39.81,39.73,39.77,637000.0,30.8621,30.9164,30.8543,30.8853,637000.0
2014-01-13 15:30:00,39.78,39.78,39.74,39.74,581100.0,30.8931,30.8931,30.8621,30.8621,581100.0
2014-01-13 15:35:00,39.74,39.75,39.71,39.73,1770300.0,30.8621,30.8698,30.8388,30.8543,1770300.0
2014-01-13 15:40:00,39.73,39.74,39.68,39.72,1605100.0,30.8543,30.8621,30.8155,30.8465,1605100.0
2014-01-13 15:45:00,39.72,39.82,39.7,39.81,1244000.0,30.8465,30.9242,30.831,30.9164,1244000.0
2014-01-13 15:50:00,39.82,39.83,39.8,39.83,833200.0,30.9242,30.9319,30.9086,30.9319,833200.0
2014-01-13 15:55:00,39.83,39.83,39.77,39.8,3543200.0,30.9319,30.9319,30.8853,30.9086,3543200.0
2014-01-14 09:30:00,40.01,40.03,39.97,39.99,1511000.0,31.0717,31.0873,31.0407,31.0562,1511000.0
2014-01-14 09:35:00,39.99,40.01,39.93,39.93,1156000.0,31.0562,31.0717,31.0096,31.0096,1156000.0
2014-01-14 09:40:00,39.93,39.94,39.9,39.91,954000.0,31.0096,31.0174,30.9863,30.9941,954000.0
2014-01-14 09:45:00,39.91,39.92,39.87,39.88,675600.0,30.9941,31.0018,30.963,30.9708,675600.0
2014-01-14 09:50:00,39.88,39.88,39.85,39.87,1366300.0,30.9708,30.9708,30.9475,30.963,1366300.0
2014-01-14 09:55:00,39.87,39.88,39.83,39.86,503600.0,30.963,30.9708,30.9319,30.9552,503600.0
2014-01-14 10:00:00,39.87,39.94,39.86,39.89,454200.0,30.963,31.0174,30.9552,30.9785,454200.0
2014-01-14 10:05:00,39.89,40.0,39.88,39.98,625500.0,30.9785,31.064,30.9708,31.0484,625500.0
2014-01-14 10:10:00,39.98,40.01,39.97,39.99,1158300.0,31.0484,31.0717,31.0407,31.0562,1158300.0
2014-01-14 10:15:00,40.0,40.02,39.99,40.01,416200.0,31.064,31.0795,31.0562,31.0717,416200.0
2014-01-14 10:20:00,40.02,40.02,39.99,39.99,745400.0,31.0795,31.0795,31.0562,31.0562,745400.0
2014-01-14 10:25:00,39.99,40.04,39.99,40.04,451100.0,31.0562,31.095,31.0562,31.095,451100.0
2014-01-14 10:30:00,40.04,40.08,40.04,40.06,530100.0,31.095,31.1261,31.095,31.1106,530100.0
2014-01-14 10:35:00,40.07,40.07,40.03,40.04,408800.0,31.1183,31.1183,31.0873,31.095,408800.0
2014-01-14 10:40:00,40.04,40.08,40.03,40.07,528200.0,31.095,31.1261,31.0873,31.1183,528200.0
2014-01-14 10:45:00,40.07,40.07,40.03,40.04,327300.0,31.1183,31.1183,31.0873,31.095,327300.0
2014-01-14 10:50:00,40.03,40.04,40.0,40.0,1001000.0,31.0873,31.095,31.064,31.064,1001000.0
2014-01-14 10:55:00,40.01,40.05,40.0,40.04,410200.0,31.0717,31.1028,31.064,31.095,410200.0
2014-01-14 11:00:00,40.04,40.05,40.02,40.02,566200.0,31.095,31.1028,31.0795,31.0795,566200.0
2014-01-14 11:05:00,40.02,40.02,40.0,40.01,1116200.0,31.0795,31.0795,31.064,31.0717,1116200.0
2014-01-14 11:10:00,40.01,40.02,40.0,40.02,845500.0,31.0717,31.0795,31.064,31.0795,845500.0
2014-01-14 11:15:00,40.01,40.08,40.01,40.05,1254000.0,31.0717,31.1261,31.0717,31.1028,1254000.0
2014-01-14 11:20:00,40.05,40.07,40.03,40.04,807700.0,31.1028,31.1183,31.0873,31.095,807700.0
2014-01-14 11:25:00,40.04,40.04,40.02,40.04,654500.0,31.095,31.095,31.0795,31.095,654500.0
2014-01-14 11:30:00,40.03,40.07,40.02,40.03,819200.0,31.0873,31.1183,31.0795,31.0873,819200.0
2014-01-14 11:35:00,40.03,40.04,40.01,40.02,660500.0,31.0873,31.095,31.0717,31.0795,660500.0
2014-01-14 11:40:00,40.02,40.03,40.02,40.02,332500.0,31.0795,31.0873,31.0795,31.0795,332500.0
2014-01-14 11:45:00,40.02,40.03,40.02,40.02,350900.0,31.0795,31.0873,31.0795,31.0795,350900.0
2014-01-14 11:50:00,40.02,40.03,40.02,40.02,276700.0,31.0795,31.0873,31.0795,31.0795,276700.0
2014-01-14 11:55:00,40.02,40.03,40.02,40.03,243100.0,31.0795,31.0873,31.0795,31.0873,243100.0
2014-01-14 12:00:00,40.03,40.05,40.02,40.04,130100.0,31.0873,31.1028,31.0795,31.095,130100.0
2014-01-14 12:05:00,40.04,40.04,40.02,40.04,233300.0,31.095,31.095,31.0795,31.095,233300.0
2014-01-14 12:10:00,40.04,40.04,40.03,40.04,166700.0,31.095,31.095,31.0873,31.095,166700.0
2014-01-14 12:15:00,40.04,40.09,40.04,40.09,387000.0,31.095,31.1339,31.095,31.1339,387000.0
2014-01-14 12:20:00,40.09,40.12,40.07,40.1,538400.0,31.1339,31.1572,31.1183,31.1416,538400.0
2014-01-14 12:25:00,40.11,40.13,40.09,40.12,412800.0,31.1494,31.1649,31.1339,31.1572,412800.0
2014-01-14 12:30:00,40.13,40.13,40.09,40.09,188200.0,31.1649,31.1649,31.1339,31.1339,188200.0
2014-01-14 12:35:00,40.1,40.21,40.09,40.21,2697200.0,31.1416,31.2271,31.1339,31.2271,2697200.0
2014-01-14 12:40:00,40.21,40.27,40.21,40.27,1947000.0,31.2271,31.2736,31.2271,31.2736,1947000.0
2014-01-14 12:45:00,40.26,40.28,40.25,40.27,1829000.0,31.2659,31.2814,31.2581,31.2736,1829000.0
2014-01-14 12:50:00,40.27,40.27,40.19,40.19,1293200.0,31.2736,31.2736,31.2115,31.2115,1293200.0
2014-01-14 12:55:00,40.2,40.2,40.14,40.2,2141600.0,31.2193,31.2193,31.1727,31.2193,2141600.0
2014-01-14 13:00:00,40.2,40.22,40.19,40.19,891600.0,31.2193,31.2348,31.2115,31.2115,891600.0
2014-01-14 13:05:00,40.19,40.22,40.19,40.21,630200.0,31.2115,31.2348,31.2115,31.2271,630200.0
2014-01-14 13:10:00,40.21,40.23,40.14,40.15,1026300.0,31.2271,31.2426,31.1727,31.1805,1026300.0
2014-01-14 13:15:00,40.16,40.2,40.16,40.17,347300.0,31.1882,31.2193,31.1882,31.196,347300.0
2014-01-14 13:20:00,40.17,40.18,40.14,40.15,487700.0,31.196,31.2038,31.1727,31.1805,487700.0
2014-01-14 13:25:00,40.15,40.15,40.12,40.12,226300.0,31.1805,31.1805,31.1572,31.1572,226300.0
2014-01-14 13:30:00,40.13,40.15,40.12,40.15,318000.0,31.1649,31.1805,31.1572,31.1805,318000.0
2014-01-14 13:35:00,40.15,40.19,40.13,40.17,415500.0,31.1805,31.2115,31.1649,31.196,415500.0
2014-01-14 13:40:00,40.17,40.18,40.13,40.13,391700.0,31.196,31.2038,31.1649,31.1649,391700.0
2014-01-14 13:45:00,40.13,40.14,40.1,40.12,682300.0,31.1649,31.1727,31.1416,31.1572,682300.0
2014-01-14 13:50:00,40.12,40.14,40.11,40.12,166400.0,31.1572,31.1727,31.1494,31.1572,166400.0
2014-01-14 13:55:00,40.12,40.12,40.1,40.11,242700.0,31.1572,31.1572,31.1416,31.1494,242700.0
2014-01-14 14:00:00,40.12,40.13,40.1,40.12,384400.0,31.1572,31.1649,31.1416,31.1572,384400.0
2014-01-14 14:05:00,40.12,40.13,40.1,40.11,342700.0,31.1572,31.1649,31.1416,31.1494,342700.0
2014-01-14 14:10:00,40.11,40.12,40.09,40.09,250900.0,31.1494,31.1572,31.1339,31.1339,250900.0
2014-01-14 14:15:00,40.09,40.11,40.07,40.08,789100.0,31.1339,31.1494,31.1183,31.1261,789100.0
2014-01-14 14:20:00,40.08,40.12,40.08,40.12,276900.0,31.1261,31.1572,31.1261,31.1572,276900.0
2014-01-14 14:25:00,40.12,40.2,40.12,40.2,1131800.0,31.1572,31.2193,31.1572,31.2193,1131800.0
2014-01-14 14:30:00,40.19,40.22,40.19,40.21,836900.0,31.2115,31.2348,31.2115,31.2271,836900.0
2014-01-14 14:35:00,40.21,40.27,40.21,40.26,1406600.0,31.2271,31.2736,31.2271,31.2659,1406600.0
2014-01-14 14:40:00,40.26,40.26,40.21,40.22,633700.0,31.2659,31.2659,31.2271,31.2348,633700.0
2014-01-14 14:45:00,40.22,40.25,40.22,40.24,395400.0,31.2348,31.2581,31.2348,31.2503,395400.0
2014-01-14 14:50:00,40.25,40.26,40.24,40.24,694400.0,31.2581,31.2659,31.2503,31.2503,694400.0
2014-01-14 14:55:00,40.24,40.24,40.19,40.2,355100.0,31.2503,31.2503,31.2115,31.2193,355100.0
2014-01-14 15:00:00,40.2,40.23,40.19,40.23,281400.0,31.2193,31.2426,31.2115,31.2426,281400.0
2014-01-14 15:05:00,40.22,40.23,40.22,40.23,185800.0,31.2348,31.2426,31.2348,31.2426,185800.0
2014-01-14 15:10:00,40.23,40.23,40.22,40.22,155700.0,31.2426,31.2426,31.2348,31.2348,155700.0
2014-01-14 15:15:00,40.23,40.32,40.22,40.32,2615000.0,31.2426,31.3125,31.2348,31.3125,2615000.0
2014-01-14 15:20:00,40.32,40.34,40.28,40.29,1530800.0,31.3125,31.328,31.2814,31.2892,1530800.0
2014-01-14 15:25:00,40.29,40.29,40.24,40.26,912700.0,31.2892,31.2892,31.2503,31.2659,912700.0
2014-01-14 15:30:00,40.25,40.26,40.23,40.24,1338000.0,31.2581,31.2659,31.2426,31.2503,1338000.0
2014-01-14 15:35:00,40.24,40.31,40.22,40.3,2539100.0,31.2503,31.3047,31.2348,31.2969,2539100.0
2014-01-14 15:40:00,40.3,40.3,40.26,40.28,1875200.0,31.2969,31.2969,31.2659,31.2814,1875200.0
2014-01-14 15:45:00,40.28,40.29,40.23,40.25,1552200.0,31.2814,31.2892,31.2426,31.2581,1552200.0
2014-01-14 15:50:00,40.24,40.25,40.21,40.24,1637800.0,31.2503,31.2581,31.2271,31.2503,1637800.0
2014-01-14 15:55:00,40.24,40.26,40.2,40.25,4320300.0,31.2503,31.2659,31.2193,31.2581,4320300.0
2014-01-15 09:30:00,40.18,40.2,40.15,40.19,1421000.0,31.2038,31.2193,31.1805,31.2115,1421000.0
2014-01-15 09:35:00,40.19,40.26,40.19,40.26,960400.0,31.2115,31.2659,31.2115,31.2659,960400.0
2014-01-15 09:40:00,40.26,40.26,40.19,40.22,687200.0,31.2659,31.2659,31.2115,31.2348,687200.0
2014-01-15 09:45:00,40.23,40.26,40.22,40.26,484300.0,31.2426,31.2659,31.2348,31.2659,484300.0
2014-01-15 09:50:00,40.26,40.28,40.23,40.25,600600.0,31.2659,31.2814,31.2426,31.2581,600600.0
2014-01-15 09:55:00,40.25,40.26,40.22,40.23,298600.0,31.2581,31.2659,31.2348,31.2426,298600.0
2014-01-15 10:00:00,40.22,40.26,40.22,40.25,863300.0,31.2348,31.2659,31.2348,31.2581,863300.0
2014-01-15 10:05:00,40.25,40.3,40.23,40.29,1095700.0,31.2581,31.2969,31.2426,31.2892,1095700.0
2014-01-15 10:10:00,40.3,40.31,40.27,40.29,1112600.0,31.2969,31.3047,31.2736,31.2892,1112600.0
2014-01-15 10:15:00,40.28,40.29,40.24,40.25,460800.0,31.2814,31.2892,31.2503,31.2581,460800.0
2014-01-15 10:20:00,40.25,40.25,40.2,40.2,580100.0,31.2581,31.2581,31.2193,31.2193,580100.0
2014-01-15 10:25:00,40.2,40.22,40.2,40.21,319900.0,31.2193,31.2348,31.2193,31.2271,319900.0
2014-01-15 10:30:00,40.21,40.23,40.2,40.21,524600.0,31.2271,31.2426,31.2193,31.2271,524600.0
2014-01-15 10:35:00,40.21,40.22,40.16,40.17,832000.0,31.2271,31.2348,31.1882,31.196,832000.0
2014-01-15 10:40:00,40.16,40.2,40.15,40.17,865900.0,31.1882,31.2193,31.1805,31.196,865900.0
2014-01-15 10:45:00,40.17,40.17,40.12,40.14,662400.0,31.196,31.196,31.1572,31.1727,662400.0
2014-01-15 10:50:00,40.14,40.17,40.13,40.15,340300.0,31.1727,31.196,31.1649,31.1805,340300.0
2014-01-15 10:55:00,40.16,40.17,40.15,40.16,183800.0,31.1882,31.196,31.1805,31.1882,183800.0
2014-01-15 11:00:00,40.16,40.18,40.15,40.18,290700.0,31.1882,31.2038,31.1805,31.2038,290700.0
2014-01-15 11:05:00,40.18,40.29,40.17,40.27,2112700.0,31.2038,31.2892,31.196,31.2736,2112700.0
2014-01-15 11:10:00,40.27,40.28,40.24,40.26,391600.0,31.2736,31.2814,31.2503,31.2659,391600.0
2014-01-15 11:15:00,40.26,40.29,40.25,40.26,1563000.0,31.2659,31.2892,31.2581,31.2659,1563000.0
2014-01-15 11:20:00,40.26,40.26,40.2,40.2,244900.0,31.2659,31.2659,31.2193,31.2193,244900.0
2014-01-15 11:25:00,40.21,40.22,40.17,40.22,465100.0,31.2271,31.2348,31.196,31.2348,465100.0
2014-01-15 11:30:00,40.22,40.25,40.22,40.25,289000.0,31.2348,31.2581,31.2348,31.2581,289000.0
2014-01-15 11:35:00,40.25,40.25,40.2,40.24,344600.0,31.2581,31.2581,31.2193,31.2503,344600.0
2014-01-15 11:40:00,40.23,40.25,40.21,40.21,332800.0,31.2426,31.2581,31.2271,31.2271,332800.0
2014-01-15 11:45:00,40.22,40.22,40.21,40.22,119900.0,31.2348,31.2348,31.2271,31.2348,119900.0
2014-01-15 11:50:00,40.21,40.22,40.19,40.21,195200.0,31.2271,31.2348,31.2115,31.2271,195200.0
2014-01-15 11:55:00,40.21,40.21,40.19,40.19,535300.0,31.2271,31.2271,31.2115,31.2115,535300.0
2014-01-15 12:00:00,40.2,40.25,40.2,40.23,446400.0,31.2193,31.2581,31.2193,31.2426,446400.0
2014-01-15 12:05:00,40.23,40.24,40.21,40.23,171000.0,31.2426,31.2503,31.2271,31.2426,171000.0
2014-01-15 12:10:00,40.23,40.27,40.23,40.25,431200.0,31.2426,31.2736,31.2426,31.2581,431200.0
2014-01-15 12:15:00,40.25,40.28,40.25,40.26,463000.0,31.2581,31.2814,31.2581,31.2659,463000.0
2014-01-15 12:20:00,40.27,40.28,40.25,40.26,215700.0,31.2736,31.2814,31.2581,31.2659,215700.0
2014-01-15 12:25:00,40.26,40.28,40.25,40.27,166300.0,31.2659,31.2814,31.2581,31.2736,166300.0
2014-01-15 12:30:00,40.27,40.29,40.26,40.28,309700.0,31.2736,31.2892,31.2659,31.2814,309700.0
2014-01-15 12:35:00,40.27,40.28,40.23,40.23,276400.0,31.2736,31.2814,31.2426,31.2426,276400.0
2014-01-15 12:40:00,40.23,40.24,40.21,40.22,228000.0,31.2426,31.2503,31.2271,31.2348,228000.0
2014-01-15 12:45:00,40.23,40.23,40.2,40.22,351700.0,31.2426,31.2426,31.2193,31.2348,351700.0
2014-01-15 12:50:00,40.21,40.24,40.21,40.22,310200.0,31.2271,31.2503,31.2271,31.2348,310200.0
2014-01-15 12:55:00,40.22,40.22,40.2,40.21,483800.0,31.2348,31.2348,31.2193,31.2271,483800.0
2014-01-15 13:00:00,40.2,40.21,40.19,40.19,322700.0,31.2193,31.2271,31.2115,31.2115,322700.0
2014-01-15 13:05:00,40.2,40.2,40.19,40.19,69700.0,31.2193,31.2193,31.2115,31.2115,69700.0
2014-01-15 13:10:00,40.19,40.2,40.19,40.2,123800.0,31.2115,31.2193,31.2115,31.2193,123800.0
2014-01-15 13:15:00,40.2,40.2,40.18,40.19,267600.0,31.2193,31.2193,31.2038,31.2115,267600.0
2014-01-15 13:20:00,40.19,40.2,40.19,40.19,119500.0,31.2115,31.2193,31.2115,31.2115,119500.0
2014-01-15 13:25:00,40.19,40.19,40.14,40.16,252800.0,31.2115,31.2115,31.1727,31.1882,252800.0
2014-01-15 13:30:00,40.15,40.19,40.13,40.19,633400.0,31.1805,31.2115,31.1649,31.2115,633400.0
2014-01-15 13:35:00,40.18,40.19,40.15,40.16,191300.0,31.2038,31.2115,31.1805,31.1882,191300.0
2014-01-15 13:40:00,40.16,40.16,40.14,40.15,274000.0,31.1882,31.1882,31.1727,31.1805,274000.0
2014-01-15 13:45:00,40.16,40.16,40.13,40.13,320600.0,31.1882,31.1882,31.1649,31.1649,320600.0
2014-01-15 13:50:00,40.14,40.16,40.14,40.16,496700.0,31.1727,31.1882,31.1727,31.1882,496700.0
2014-01-15 13:55:00,40.16,40.17,40.14,40.15,220700.0,31.1882,31.196,31.1727,31.1805,220700.0
2014-01-15 14:00:00,40.15,40.18,40.12,40.18,445800.0,31.1805,31.2038,31.1572,31.2038,445800.0
2014-01-15 14:05:00,40.18,40.19,40.16,40.17,406100.0,31.2038,31.2115,31.1882,31.196,406100.0
2014-01-15 14:10:00,40.17,40.22,40.16,40.2,497100.0,31.196,31.2348,31.1882,31.2193,497100.0
2014-01-15 14:15:00,40.2,40.23,40.19,40.23,477800.0,31.2193,31.2426,31.2115,31.2426,477800.0
2014-01-15 14:20:00,40.23,40.26,40.23,40.26,702200.0,31.2426,31.2659,31.2426,31.2659,702200.0
2014-01-15 14:25:00,40.26,40.26,40.21,40.22,221100.0,31.2659,31.2659,31.2271,31.2348,221100.0
2014-01-15 14:30:00,40.22,40.24,40.21,40.21,760200.0,31.2348,31.2503,31.2271,31.2271,760200.0
2014-01-15 14:35:00,40.22,40.23,40.2,40.22,261100.0,31.2348,31.2426,31.2193,31.2348,261100.0
2014-01-15 14:40:00,40.21,40.23,40.2,40.22,168800.0,31.2271,31.2426,31.2193,31.2348,168800.0
2014-01-15 14:45:00,40.22,40.23,40.21,40.23,162100.0,31.2348,31.2426,31.2271,31.2426,162100.0
2014-01-15 14:50:00,40.23,40.24,40.22,40.22,309400.0,31.2426,31.2503,31.2348,31.2348,309400.0
2014-01-15 14:55:00,40.22,40.23,40.21,40.23,239900.0,31.2348,31.2426,31.2271,31.2426,239900.0
2014-01-15 15:00:00,40.22,40.26,40.22,40.25,355200.0,31.2348,31.2659,31.2348,31.2581,355200.0
2014-01-15 15:05:00,40.25,40.26,40.22,40.23,191300.0,31.2581,31.2659,31.2348,31.2426,191300.0
2014-01-15 15:10:00,40.22,40.23,40.21,40.21,184400.0,31.2348,31.2426,31.2271,31.2271,184400.0
2014-01-15 15:15:00,40.21,40.22,40.19,40.2,283400.0,31.2271,31.2348,31.2115,31.2193,283400.0
2014-01-15 15:20:00,40.2,40.21,40.18,40.19,516600.0,31.2193,31.2271,31.2038,31.2115,516600.0
2014-01-15 15:25:00,40.18,40.22,40.18,40.21,423200.0,31.2038,31.2348,31.2038,31.2271,423200.0
2014-01-15 15:30:00,40.21,40.24,40.2,40.23,366000.0,31.2271,31.2503,31.2193,31.2426,366000.0
2014-01-15 15:35:00,40.23,40.25,40.23,40.25,272900.0,31.2426,31.2581,31.2426,31.2581,272900.0
2014-01-15 15:40:00,40.25,40.26,40.23,40.25,499800.0,31.2581,31.2659,31.2426,31.2581,499800.0
2014-01-15 15:45:00,40.25,40.26,40.22,40.22,517100.0,31.2581,31.2659,31.2348,31.2348,517100.0
2014-01-15 15:50:00,40.22,40.24,40.2,40.21,787000.0,31.2348,31.2503,31.2193,31.2271,787000.0
2014-01-15 15:55:00,40.2,40.21,40.18,40.2,3464700.0,31.2193,31.2271,31.2038,31.2193,3464700.0
2014-01-16 09:30:00,40.18,40.26,40.16,40.19,2107200.0,31.2038,31.2659,31.1882,31.2115,2107200.0
2014-01-16 09:35:00,40.19,40.19,40.12,40.13,990800.0,31.2115,31.2115,31.1572,31.1649,990800.0
2014-01-16 09:40:00,40.13,40.13,40.08,40.1,1243600.0,31.1649,31.1649,31.1261,31.1416,1243600.0
2014-01-16 09:45:00,40.1,40.12,40.09,40.11,1037300.0,31.1416,31.1572,31.1339,31.1494,1037300.0
2014-01-16 09:50:00,40.11,40.15,40.08,40.13,1446500.0,31.1494,31.1805,31.1261,31.1649,1446500.0
2014-01-16 09:55:00,40.13,40.15,40.1,40.13,689700.0,31.1649,31.1805,31.1416,31.1649,689700.0
2014-01-16 10:00:00,40.13,40.15,40.1,40.13,613200.0,31.1649,31.1805,31.1416,31.1649,613200.0
2014-01-16 10:05:00,40.13,40.15,40.09,40.13,412500.0,31.1649,31.1805,31.1339,31.1649,412500.0
2014-01-16 10:10:00,40.13,40.13,40.07,40.09,532900.0,31.1649,31.1649,31.1183,31.1339,532900.0
2014-01-16 10:15:00,40.08,40.1,40.07,40.08,243400.0,31.1261,31.1416,31.1183,31.1261,243400.0
2014-01-16 10:20:00,40.09,40.09,40.05,40.07,436000.0,31.1339,31.1339,31.1028,31.1183,436000.0
2014-01-16 10:25:00,40.07,40.07,40.02,40.03,583100.0,31.1183,31.1183,31.0795,31.0873,583100.0
2014-01-16 10:30:00,40.03,40.04,40.0,40.0,395500.0,31.0873,31.095,31.064,31.064,395500.0
2014-01-16 10:35:00,40.0,40.02,39.98,39.98,693500.0,31.064,31.0795,31.0484,31.0484,693500.0
2014-01-16 10:40:00,39.98,40.01,39.97,39.99,592400.0,31.0484,31.0717,31.0407,31.0562,592400.0
2014-01-16 10:45:00,39.99,40.0,39.95,39.95,1611800.0,31.0562,31.064,31.0251,31.0251,1611800.0
2014-01-16 10:50:00,39.95,39.98,39.9,39.98,739500.0,31.0251,31.0484,30.9863,31.0484,739500.0
2014-01-16 10:55:00,39.97,39.99,39.94,39.95,1068100.0,31.0407,31.0562,31.0174,31.0251,1068100.0
2014-01-16 11:00:00,39.96,39.98,39.93,39.96,418500.0,31.0329,31.0484,31.0096,31.0329,418500.0
2014-01-16 11:05:00,39.96,39.99,39.94,39.99,489900.0,31.0329,31.0562,31.0174,31.0562,489900.0
2014-01-16 11:10:00,39.98,39.99,39.96,39.98,463600.0,31.0484,31.0562,31.0329,31.0484,463600.0
2014-01-16 11:15:00,39.98,39.99,39.96,39.98,259800.0,31.0484,31.0562,31.0329,31.0484,259800.0
2014-01-16 11:20:00,39.97,39.98,39.95,39.96,205500.0,31.0407,31.0484,31.0251,31.0329,205500.0
2014-01-16 11:25:00,39.96,40.0,39.94,40.0,348100.0,31.0329,31.064,31.0174,31.064,348100.0
2014-01-16 11:30:00,40.0,40.01,39.95,39.96,495400.0,31.064,31.0717,31.0251,31.0329,495400.0
2014-01-16 11:35:00,39.96,39.98,39.95,39.98,428700.0,31.0329,31.0484,31.0251,31.0484,428700.0
2014-01-16 11:40:00,39.98,39.99,39.97,39.99,135200.0,31.0484,31.0562,31.0407,31.0562,135200.0
2014-01-16 11:45:00,39.98,40.01,39.98,39.98,283900.0,31.0484,31.0717,31.0484,31.0484,283900.0
2014-01-16 11:50:00,39.98,40.0,39.96,39.97,290500.0,31.0484,31.064,31.0329,31.0407,290500.0
2014-01-16 11:55:00,39.97,39.98,39.95,39.97,294500.0,31.0407,31.0484,31.0251,31.0407,294500.0
2014-01-16 12:00:00,39.97,39.97,39.95,39.97,121100.0,31.0407,31.0407,31.0251,31.0407,121100.0
2014-01-16 12:05:00,39.97,39.97,39.92,39.93,243300.0,31.0407,31.0407,31.0018,31.0096,243300.0
2014-01-16 12:10:00,39.93,39.94,39.9,39.91,573000.0,31.0096,31.0174,30.9863,30.9941,573000.0
2014-01-16 12:15:00,39.91,39.93,39.9,39.91,321200.0,30.9941,31.0096,30.9863,30.9941,321200.0
2014-01-16 12:20:00,39.91,39.93,39.91,39.92,221400.0,30.9941,31.0096,30.9941,31.0018,221400.0
2014-01-16 12:25:00,39.92,39.94,39.91,39.93,127100.0,31.0018,31.0174,30.9941,31.0096,127100.0
2014-01-16 12:30:00,39.94,39.94,39.93,39.93,108400.0,31.0174,31.0174,31.0096,31.0096,108400.0
2014-01-16 12:35:00,39.93,39.94,39.93,39.93,81600.0,31.0096,31.0174,31.0096,31.0096,81600.0
2014-01-16 12:40:00,39.94,39.96,39.93,39.95,218900.0,31.0174,31.0329,31.0096,31.0251,218900.0
2014-01-16 12:45:00,39.96,39.97,39.94,39.94,266300.0,31.0329,31.0407,31.0174,31.0174,266300.0
2014-01-16 12:50:00,39.94,39.97,39.94,39.96,174200.0,31.0174,31.0407,31.0174,31.0329,174200.0
2014-01-16 12:55:00,39.97,39.97,39.95,39.96,151500.0,31.0407,31.0407,31.0251,31.0329,151500.0
2014-01-16 13:00:00,39.96,39.97,39.93,39.94,253500.0,31.0329,31.0407,31.0096,31.0174,253500.0
2014-01-16 13:05:00,39.94,39.97,39.94,39.97,163500.0,31.0174,31.0407,31.0174,31.0407,163500.0
2014-01-16 13:10:00,39.96,39.98,39.94,39.96,137400.0,31.0329,31.0484,31.0174,31.0329,137400.0
2014-01-16 13:15:00,39.96,40.0,39.95,40.0,118300.0,31.0329,31.064,31.0251,31.064,118300.0
2014-01-16 13:20:00,40.0,40.02,39.99,40.0,216600.0,31.064,31.0795,31.0562,31.064,216600.0
2014-01-16 13:25:00,39.99,40.06,39.99,40.05,1375200.0,31.0562,31.1106,31.0562,31.1028,1375200.0
2014-01-16 13:30:00,40.05,40.05,40.0,40.02,392900.0,31.1028,31.1028,31.064,31.0795,392900.0
2014-01-16 13:35:00,40.01,40.02,40.0,40.0,44700.0,31.0717,31.0795,31.064,31.064,44700.0
2014-01-16 13:40:00,40.0,40.02,39.99,40.0,113300.0,31.064,31.0795,31.0562,31.064,113300.0
2014-01-16 13:45:00,39.99,40.0,39.98,39.98,112800.0,31.0562,31.064,31.0484,31.0484,112800.0
2014-01-16 13:50:00,39.99,40.0,39.98,40.0,146500.0,31.0562,31.064,31.0484,31.064,146500.0
2014-01-16 13:55:00,40.0,40.02,39.98,40.01,307200.0,31.064,31.0795,31.0484,31.0717,307200.0
2014-01-16 14:00:00,40.01,40.02,39.99,40.0,490100.0,31.0717,31.0795,31.0562,31.064,490100.0
2014-01-16 14:05:00,40.01,40.02,40.0,40.02,483000.0,31.0717,31.0795,31.064,31.0795,483000.0
2014-01-16 14:10:00,40.02,40.02,40.0,40.02,517700.0,31.0795,31.0795,31.064,31.0795,517700.0
2014-01-16 14:15:00,40.01,40.03,40.0,40.0,443700.0,31.0717,31.0873,31.064,31.064,443700.0
2014-01-16 14:20:00,40.0,40.01,39.99,39.99,289400.0,31.064,31.0717,31.0562,31.0562,289400.0
2014-01-16 14:25:00,40.0,40.03,39.99,40.02,498800.0,31.064,31.0873,31.0562,31.0795,498800.0
2014-01-16 14:30:00,40.03,40.04,40.01,40.02,362600.0,31.0873,31.095,31.0717,31.0795,362600.0
2014-01-16 14:35:00,40.03,40.06,40.02,40.06,421300.0,31.0873,31.1106,31.0795,31.1106,421300.0
2014-01-16 14:40:00,40.06,40.07,40.05,40.07,306200.0,31.1106,31.1183,31.1028,31.1183,306200.0
2014-01-16 14:45:00,40.07,40.08,40.06,40.06,168900.0,31.1183,31.1261,31.1106,31.1106,168900.0
2014-01-16 14:50:00,40.07,40.07,40.04,40.04,227800.0,31.1183,31.1183,31.095,31.095,227800.0
2014-01-16 14:55:00,40.04,40.06,40.03,40.04,141900.0,31.095,31.1106,31.0873,31.095,141900.0
2014-01-16 15:00:00,40.04,40.05,40.01,40.01,117800.0,31.095,31.1028,31.0717,31.0717,117800.0
2014-01-16 15:05:00,40.01,40.02,40.01,40.02,112900.0,31.0717,31.0795,31.0717,31.0795,112900.0
2014-01-16 15:10:00,40.02,40.03,40.01,40.02,244300.0,31.0795,31.0873,31.0717,31.0795,244300.0
2014-01-16 15:15:00,40.02,40.04,40.0,40.01,215200.0,31.0795,31.095,31.064,31.0717,215200.0
2014-01-16 15:20:00,40.02,40.04,40.01,40.04,163500.0,31.0795,31.095,31.0717,31.095,163500.0
2014-01-16 15:25:00,40.04,40.04,39.99,40.0,529600.0,31.095,31.095,31.0562,31.064,529600.0
2014-01-16 15:30:00,39.99,40.0,39.98,39.98,357000.0,31.0562,31.064,31.0484,31.0484,357000.0
2014-01-16 15:35:00,39.98,39.99,39.98,39.98,315900.0,31.0484,31.0562,31.0484,31.0484,315900.0
2014-01-16 15:40:00,39.98,40.0,39.97,40.0,627600.0,31.0484,31.064,31.0407,31.064,627600.0
2014-01-16 15:45:00,40.0,40.0,39.94,39.95,2393000.0,31.064,31.064,31.0174,31.0251,2393000.0
2014-01-16 15:50:00,39.96,39.99,39.94,39.98,1875400.0,31.0329,31.0562,31.0174,31.0484,1875400.0
2014-01-16 15:55:00,39.99,40.01,39.97,40.01,5866900.0,31.0562,31.0717,31.0407,31.0717,5866900.0
2014-01-17 09:30:00,39.97,39.98,39.91,39.93,773700.0,31.0407,31.0484,30.9941,31.0096,773700.0
2014-01-17 09:35:00,39.93,39.95,39.91,39.94,887900.0,31.0096,31.0251,30.9941,31.0174,887900.0
2014-01-17 09:40:00,39.94,39.94,39.88,39.89,1089300.0,31.0174,31.0174,30.9708,30.9785,1089300.0
2014-01-17 09:45:00,39.89,39.89,39.81,39.84,2798600.0,30.9785,30.9785,30.9164,30.9397,2798600.0
2014-01-17 09:50:00,39.84,39.86,39.82,39.86,639200.0,30.9397,30.9552,30.9242,30.9552,639200.0
2014-01-17 09:55:00,39.85,39.88,39.83,39.86,1781600.0,30.9475,30.9708,30.9319,30.9552,1781600.0
2014-01-17 10:00:00,39.86,39.88,39.83,39.84,493400.0,30.9552,30.9708,30.9319,30.9397,493400.0
2014-01-17 10:05:00,39.85,39.87,39.83,39.84,320600.0,30.9475,30.963,30.9319,30.9397,320600.0
2014-01-17 10:10:00,39.85,39.88,39.84,39.88,486400.0,30.9475,30.9708,30.9397,30.9708,486400.0
2014-01-17 10:15:00,39.88,39.9,39.84,39.87,1515100.0,30.9708,30.9863,30.9397,30.963,1515100.0
2014-01-17 10:20:00,39.87,39.88,39.84,39.85,853200.0,30.963,30.9708,30.9397,30.9475,853200.0
2014-01-17 10:25:00,39.86,39.86,39.81,39.83,617500.0,30.9552,30.9552,30.9164,30.9319,617500.0
2014-01-17 10:30:00,39.84,39.85,39.83,39.84,336100.0,30.9397,30.9475,30.9319,30.9397,336100.0
2014-01-17 10:35:00,39.84,39.85,39.82,39.83,199100.0,30.9397,30.9475,30.9242,30.9319,199100.0
2014-01-17 10:40:00,39.83,39.84,39.8,39.81,1061600.0,30.9319,30.9397,30.9086,30.9164,1061600.0
2014-01-17 10:45:00,39.8,39.81,39.79,39.81,431900.0,30.9086,30.9164,30.9009,30.9164,431900.0
2014-01-17 10:50:00,39.81,39.82,39.8,39.82,556900.0,30.9164,30.9242,30.9086,30.9242,556900.0
2014-01-17 10:55:00,39.82,39.84,39.8,39.84,646000.0,30.9242,30.9397,30.9086,30.9397,646000.0
2014-01-17 11:00:00,39.84,39.87,39.84,39.87,592300.0,30.9397,30.963,30.9397,30.963,592300.0
2014-01-17 11:05:00,39.87,39.88,39.84,39.84,330100.0,30.963,30.9708,30.9397,30.9397,330100.0
2014-01-17 11:10:00,39.84,39.85,39.84,39.84,158000.0,30.9397,30.9475,30.9397,30.9397,158000.0
2014-01-17 11:15:00,39.84,39.85,39.84,39.84,198800.0,30.9397,30.9475,30.9397,30.9397,198800.0
2014-01-17 11:20:00,39.85,39.87,39.83,39.84,395200.0,30.9475,30.963,30.9319,30.9397,395200.0
2014-01-17 11:25:00,39.84,39.86,39.84,39.85,305900.0,30.9397,30.9552,30.9397,30.9475,305900.0
2014-01-17 11:30:00,39.85,39.87,39.84,39.85,387200.0,30.9475,30.963,30.9397,30.9475,387200.0
2014-01-17 11:35:00,39.84,39.85,39.83,39.84,361900.0,30.9397,30.9475,30.9319,30.9397,361900.0
2014-01-17 11:40:00,39.84,39.86,39.84,39.86,219200.0,30.9397,30.9552,30.9397,30.9552,219200.0
2014-01-17 11:45:00,39.86,39.86,39.83,39.84,145600.0,30.9552,30.9552,30.9319,30.9397,145600.0
2014-01-17 11:50:00,39.83,39.85,39.83,39.84,410300.0,30.9319,30.9475,30.9319,30.9397,410300.0
2014-01-17 11:55:00,39.85,39.85,39.84,39.84,210800.0,30.9475,30.9475,30.9397,30.9397,210800.0
2014-01-17 12:00:00,39.84,39.85,39.83,39.84,223400.0,30.9397,30.9475,30.9319,30.9397,223400.0
2014-01-17 12:05:00,39.83,39.84,39.83,39.84,379600.0,30.9319,30.9397,30.9319,30.9397,379600.0
2014-01-17 12:10:00,39.84,39.85,39.83,39.85,263800.0,30.9397,30.9475,30.9319,30.9475,263800.0
2014-01-17 12:15:00,39.84,39.86,39.84,39.86,183200.0,30.9397,30.9552,30.9397,30.9552,183200.0
2014-01-17 12:20:00,39.86,39.88,39.86,39.88,466000.0,30.9552,30.9708,30.9552,30.9708,466000.0
2014-01-17 12:25:00,39.87,39.88,39.86,39.87,155600.0,30.963,30.9708,30.9552,30.963,155600.0
2014-01-17 12:30:00,39.87,39.87,39.84,39.85,313200.0,30.963,30.963,30.9397,30.9475,313200.0
2014-01-17 12:35:00,39.84,39.86,39.84,39.86,308900.0,30.9397,30.9552,30.9397,30.9552,308900.0
2014-01-17 12:40:00,39.86,39.86,39.83,39.85,195800.0,30.9552,30.9552,30.9319,30.9475,195800.0
2014-01-17 12:45:00,39.85,39.86,39.83,39.84,141000.0,30.9475,30.9552,30.9319,30.9397,141000.0
2014-01-17 12:50:00,39.83,39.84,39.83,39.84,130700.0,30.9319,30.9397,30.9319,30.9397,130700.0
2014-01-17 12:55:00,39.83,39.84,39.83,39.84,103100.0,30.9319,30.9397,30.9319,30.9397,103100.0
2014-01-17 13:00:00,39.83,39.84,39.81,39.82,234300.0,30.9319,30.9397,30.9164,30.9242,234300.0
2014-01-17 13:05:00,39.82,39.83,39.81,39.82,260100.0,30.9242,30.9319,30.9164,30.9242,260100.0
2014-01-17 13:10:00,39.81,39.82,39.79,39.8,211600.0,30.9164,30.9242,30.9009,30.9086,211600.0
2014-01-17 13:15:00,39.8,39.8,39.74,39.79,602800.0,30.9086,30.9086,30.8621,30.9009,602800.0
2014-01-17 13:20:00,39.79,39.79,39.77,39.78,225000.0,30.9009,30.9009,30.8853,30.8931,225000.0
2014-01-17 13:25:00,39.77,39.78,39.76,39.77,288000.0,30.8853,30.8931,30.8776,30.8853,288000.0
2014-01-17 13:30:00,39.76,39.77,39.75,39.75,423200.0,30.8776,30.8853,30.8698,30.8698,423200.0
2014-01-17 13:35:00,39.75,39.76,39.75,39.76,199000.0,30.8698,30.8776,30.8698,30.8776,199000.0
2014-01-17 13:40:00,39.76,39.76,39.75,39.76,357000.0,30.8776,30.8776,30.8698,30.8776,357000.0
2014-01-17 13:45:00,39.76,39.77,39.75,39.77,402000.0,30.8776,30.8853,30.8698,30.8853,402000.0
2014-01-17 13:50:00,39.77,39.78,39.76,39.78,150800.0,30.8853,30.8931,30.8776,30.8931,150800.0
2014-01-17 13:55:00,39.77,39.82,39.77,39.82,494700.0,30.8853,30.9242,30.8853,30.9242,494700.0
2014-01-17 14:00:00,39.81,39.82,39.81,39.82,106400.0,30.9164,30.9242,30.9164,30.9242,106400.0
2014-01-17 14:05:00,39.81,39.84,39.81,39.84,283900.0,30.9164,30.9397,30.9164,30.9397,283900.0
2014-01-17 14:10:00,39.84,39.85,39.82,39.83,495700.0,30.9397,30.9475,30.9242,30.9319,495700.0
2014-01-17 14:15:00,39.83,39.83,39.8,39.82,202800.0,30.9319,30.9319,30.9086,30.9242,202800.0
2014-01-17 14:20:00,39.82,39.84,39.81,39.84,292700.0,30.9242,30.9397,30.9164,30.9397,292700.0
2014-01-17 14:25:00,39.84,39.84,39.81,39.82,192900.0,30.9397,30.9397,30.9164,30.9242,192900.0
2014-01-17 14:30:00,39.82,39.82,39.79,39.8,177200.0,30.9242,30.9242,30.9009,30.9086,177200.0
2014-01-17 14:35:00,39.8,39.81,39.79,39.81,228900.0,30.9086,30.9164,30.9009,30.9164,228900.0
2014-01-17 14:40:00,39.8,39.81,39.79,39.8,728700.0,30.9086,30.9164,30.9009,30.9086,728700.0
2014-01-17 14:45:00,39.79,39.8,39.79,39.8,139500.0,30.9009,30.9086,30.9009,30.9086,139500.0
2014-01-17 14:50:00,39.8,39.8,39.79,39.8,73600.0,30.9086,30.9086,30.9009,30.9086,73600.0
2014-01-17 14:55:00,39.8,39.81,39.78,39.8,268600.0,30.9086,30.9164,30.8931,30.9086,268600.0
2014-01-17 15:00:00,39.8,39.82,39.79,39.8,146600.0,30.9086,30.9242,30.9009,30.9086,146600.0
2014-01-17 15:05:00,39.8,39.8,39.76,39.77,278400.0,30.9086,30.9086,30.8776,30.8853,278400.0
2014-01-17 15:10:00,39.77,39.77,39.74,39.77,548700.0,30.8853,30.8853,30.8621,30.8853,548700.0
2014-01-17 15:15:00,39.77,39.78,39.76,39.78,1112000.0,30.8853,30.8931,30.8776,30.8931,1112000.0
2014-01-17 15:20:00,39.78,39.78,39.76,39.77,688500.0,30.8931,30.8931,30.8776,30.8853,688500.0
2014-01-17 15:25:00,39.78,39.79,39.77,39.79,457000.0,30.8931,30.9009,30.8853,30.9009,457000.0
2014-01-17 15:30:00,39.79,39.8,39.75,39.76,931300.0,30.9009,30.9086,30.8698,30.8776,931300.0
2014-01-17 15:35:00,39.76,39.77,39.74,39.76,1067200.0,30.8776,30.8853,30.8621,30.8776,1067200.0
2014-01-17 15:40:00,39.76,39.78,39.74,39.78,1590700.0,30.8776,30.8931,30.8621,30.8931,1590700.0
2014-01-17 15:45:00,39.78,39.85,39.77,39.85,1847300.0,30.8931,30.9475,30.8853,30.9475,1847300.0
2014-01-17 15:50:00,39.85,39.88,39.84,39.84,2183600.0,30.9475,30.9708,30.9397,30.9397,2183600.0
2014-01-17 15:55:00,39.85,39.88,39.82,39.82,8138200.0,30.9475,30.9708,30.9242,30.9242,8138200.0
2014-01-21 09:30:00,40.02,40.05,39.98,40.0,1734800.0,31.0795,31.1028,31.0484,31.064,1734800.0
2014-01-21 09:35:00,40.0,40.01,39.93,39.93,751500.0,31.064,31.0717,31.0096,31.0096,751500.0
2014-01-21 09:40:00,39.93,39.96,39.92,39.94,907100.0,31.0096,31.0329,31.0018,31.0174,907100.0
2014-01-21 09:45:00,39.94,39.98,39.9,39.97,832900.0,31.0174,31.0484,30.9863,31.0407,832900.0
2014-01-21 09:50:00,39.97,39.98,39.9,39.91,742000.0,31.0407,31.0484,30.9863,30.9941,742000.0
2014-01-21 09:55:00,39.92,39.92,39.9,39.91,329100.0,31.0018,31.0018,30.9863,30.9941,329100.0
2014-01-21 10:00:00,39.91,39.91,39.87,39.87,444000.0,30.9941,30.9941,30.963,30.963,444000.0
2014-01-21 10:05:00,39.87,39.89,39.86,39.86,411500.0,30.963,30.9785,30.9552,30.9552,411500.0
2014-01-21 10:10:00,39.86,39.86,39.8,39.8,526900.0,30.9552,30.9552,30.9086,30.9086,526900.0
2014-01-21 10:15:00,39.8,39.84,39.77,39.83,536800.0,30.9086,30.9397,30.8853,30.9319,536800.0
2014-01-21 10:20:00,39.84,39.84,39.76,39.77,652500.0,30.9397,30.9397,30.8776,30.8853,652500.0
2014-01-21 10:25:00,39.77,39.78,39.72,39.73,784500.0,30.8853,30.8931,30.8465,30.8543,784500.0
2014-01-21 10:30:00,39.73,39.74,39.71,39.71,597300.0,30.8543,30.8621,30.8388,30.8388,597300.0
2014-01-21 10:35:00,39.71,39.75,39.71,39.74,256700.0,30.8388,30.8698,30.8388,30.8621,256700.0
2014-01-21 10:40:00,39.75,39.82,39.71,39.79,1254900.0,30.8698,30.9242,30.8388,30.9009,1254900.0
2014-01-21 10:45:00,39.79,39.8,39.75,39.75,329400.0,30.9009,30.9086,30.8698,30.8698,329400.0
2014-01-21 10:50:00,39.76,39.76,39.73,39.75,297000.0,30.8776,30.8776,30.8543,30.8698,297000.0
2014-01-21 10:55:00,39.75,39.77,39.75,39.76,278500.0,30.8698,30.8853,30.8698,30.8776,278500.0
2014-01-21 11:00:00,39.75,39.76,39.73,39.75,509700.0,30.8698,30.8776,30.8543,30.8698,509700.0
2014-01-21 11:05:00,39.75,39.75,39.63,39.64,704500.0,30.8698,30.8698,30.7766,30.7844,704500.0
2014-01-21 11:10:00,39.63,39.64,39.59,39.61,1416400.0,30.7766,30.7844,30.7456,30.7611,1416400.0
2014-01-21 11:15:00,39.61,39.65,39.59,39.6,1077900.0,30.7611,30.7922,30.7456,30.7533,1077900.0
2014-01-21 11:20:00,39.6,39.61,39.58,39.59,702300.0,30.7533,30.7611,30.7378,30.7456,702300.0
2014-01-21 11:25:00,39.59,39.62,39.58,39.61,415700.0,30.7456,30.7689,30.7378,30.7611,415700.0
2014-01-21 11:30:00,39.6,39.63,39.59,39.62,886400.0,30.7533,30.7766,30.7456,30.7689,886400.0
2014-01-21 11:35:00,39.63,39.65,39.61,39.61,321000.0,30.7766,30.7922,30.7611,30.7611,321000.0
2014-01-21 11:40:00,39.61,39.62,39.59,39.62,530600.0,30.7611,30.7689,30.7456,30.7689,530600.0
2014-01-21 11:45:00,39.62,39.65,39.62,39.64,400100.0,30.7689,30.7922,30.7689,30.7844,400100.0
2014-01-21 11:50:00,39.63,39.64,39.59,39.6,980700.0,30.7766,30.7844,30.7456,30.7533,980700.0
2014-01-21 11:55:00,39.6,39.62,39.59,39.62,872000.0,30.7533,30.7689,30.7456,30.7689,872000.0
2014-01-21 12:00:00,39.61,39.62,39.58,39.58,280200.0,30.7611,30.7689,30.7378,30.7378,280200.0
2014-01-21 12:05:00,39.58,39.59,39.56,39.56,706100.0,30.7378,30.7456,30.7223,30.7223,706100.0
2014-01-21 12:10:00,39.56,39.57,39.56,39.56,154200.0,30.7223,30.73,30.7223,30.7223,154200.0
2014-01-21 12:15:00,39.57,39.59,39.56,39.57,965200.0,30.73,30.7456,30.7223,30.73,965200.0
2014-01-21 12:20:00,39.57,39.63,39.57,39.63,491500.0,30.73,30.7766,30.73,30.7766,491500.0
2014-01-21 12:25:00,39.63,39.63,39.6,39.61,264800.0,30.7766,30.7766,30.7533,30.7611,264800.0
2014-01-21 12:30:00,39.61,39.62,39.59,39.59,348400.0,30.7611,30.7689,30.7456,30.7456,348400.0
2014-01-21 12:35:00,39.6,39.6,39.59,39.6,107500.0,30.7533,30.7533,30.7456,30.7533,107500.0
2014-01-21 12:40:00,39.59,39.61,39.59,39.61,124100.0,30.7456,30.7611,30.7456,30.7611,124100.0
2014-01-21 12:45:00,39.61,39.63,39.6,39.63,549500.0,30.7611,30.7766,30.7533,30.7766,549500.0
2014-01-21 12:50:00,39.63,39.63,39.61,39.63,170000.0,30.7766,30.7766,30.7611,30.7766,170000.0
2014-01-21 12:55:00,39.63,39.67,39.62,39.67,640500.0,30.7766,30.8077,30.7689,30.8077,640500.0
2014-01-21 13:00:00,39.66,39.68,39.66,39.68,212700.0,30.7999,30.8155,30.7999,30.8155,212700.0
2014-01-21 13:05:00,39.68,39.7,39.67,39.68,364400.0,30.8155,30.831,30.8077,30.8155,364400.0
2014-01-21 13:10:00,39.69,39.7,39.66,39.66,416300.0,30.8232,30.831,30.7999,30.7999,416300.0
2014-01-21 13:15:00,39.66,39.67,39.64,39.65,456600.0,30.7999,30.8077,30.7844,30.7922,456600.0
2014-01-21 13:20:00,39.65,39.66,39.64,39.66,57500.0,30.7922,30.7999,30.7844,30.7999,57500.0
2014-01-21 13:25:00,39.66,39.68,39.65,39.68,99700.0,30.7999,30.8155,30.7922,30.8155,99700.0
2014-01-21 13:30:00,39.68,39.73,39.67,39.73,191800.0,30.8155,30.8543,30.8077,30.8543,191800.0
2014-01-21 13:35:00,39.72,39.75,39.71,39.75,527800.0,30.8465,30.8698,30.8388,30.8698,527800.0
2014-01-21 13:40:00,39.75,39.77,39.74,39.76,574100.0,30.8698,30.8853,30.8621,30.8776,574100.0
2014-01-21 13:45:00,39.77,39.77,39.74,39.75,157200.0,30.8853,30.8853,30.8621,30.8698,157200.0
2014-01-21 13:50:00,39.75,39.75,39.73,39.74,103800.0,30.8698,30.8698,30.8543,30.8621,103800.0
2014-01-21 13:55:00,39.74,39.74,39.7,39.7,223600.0,30.8621,30.8621,30.831,30.831,223600.0
2014-01-21 14:00:00,39.71,39.72,39.69,39.7,497000.0,30.8388,30.8465,30.8232,30.831,497000.0
2014-01-21 14:05:00,39.7,39.7,39.67,39.68,151300.0,30.831,30.831,30.8077,30.8155,151300.0
2014-01-21 14:10:00,39.67,39.7,39.67,39.7,117700.0,30.8077,30.831,30.8077,30.831,117700.0
2014-01-21 14:15:00,39.7,39.7,39.67,39.68,169300.0,30.831,30.831,30.8077,30.8155,169300.0
2014-01-21 14:20:00,39.67,39.68,39.66,39.66,96800.0,30.8077,30.8155,30.7999,30.7999,96800.0
2014-01-21 14:25:00,39.66,39.68,39.66,39.66,182900.0,30.7999,30.8155,30.7999,30.7999,182900.0
2014-01-21 14:30:00,39.66,39.69,39.66,39.68,108600.0,30.7999,30.8232,30.7999,30.8155,108600.0
2014-01-21 14:35:00,39.68,39.73,39.67,39.71,345100.0,30.8155,30.8543,30.8077,30.8388,345100.0
2014-01-21 14:40:00,39.72,39.72,39.7,39.71,156200.0,30.8465,30.8465,30.831,30.8388,156200.0
2014-01-21 14:45:00,39.7,39.71,39.67,39.68,220800.0,30.831,30.8388,30.8077,30.8155,220800.0
2014-01-21 14:50:00,39.69,39.7,39.65,39.7,325600.0,30.8232,30.831,30.7922,30.831,325600.0
2014-01-21 14:55:00,39.7,39.71,39.68,39.71,214500.0,30.831,30.8388,30.8155,30.8388,214500.0
2014-01-21 15:00:00,39.71,39.71,39.69,39.7,106600.0,30.8388,30.8388,30.8232,30.831,106600.0
2014-01-21 15:05:00,39.71,39.73,39.7,39.71,403900.0,30.8388,30.8543,30.831,30.8388,403900.0
2014-01-21 15:10:00,39.71,39.71,39.68,39.68,197800.0,30.8388,30.8388,30.8155,30.8155,197800.0
2014-01-21 15:15:00,39.69,39.72,39.68,39.7,525600.0,30.8232,30.8465,30.8155,30.831,525600.0
2014-01-21 15:20:00,39.69,39.7,39.68,39.68,460400.0,30.8232,30.831,30.8155,30.8155,460400.0
2014-01-21 15:25:00,39.68,39.69,39.68,39.69,219700.0,30.8155,30.8232,30.8155,30.8232,219700.0
2014-01-21 15:30:00,39.69,39.74,39.68,39.74,564300.0,30.8232,30.8621,30.8155,30.8621,564300.0
2014-01-21 15:35:00,39.74,39.77,39.73,39.76,1084300.0,30.8621,30.8853,30.8543,30.8776,1084300.0
2014-01-21 15:40:00,39.76,39.77,39.74,39.75,401600.0,30.8776,30.8853,30.8621,30.8698,401600.0
2014-01-21 15:45:00,39.76,39.76,39.71,39.75,609900.0,30.8776,30.8776,30.8388,30.8698,609900.0
2014-01-21 15:50:00,39.75,39.75,39.72,39.74,732200.0,30.8698,30.8698,30.8465,30.8621,732200.0
2014-01-21 15:55:00,39.74,39.75,39.72,39.74,2474200.0,30.8621,30.8698,30.8465,30.8621,2474200.0
2014-01-22 09:30:00,40.06,40.07,40.03,40.06,1848600.0,31.1106,31.1183,31.0873,31.1106,1848600.0
2014-01-22 09:35:00,40.06,40.08,39.97,39.98,1256900.0,31.1106,31.1261,31.0407,31.0484,1256900.0
2014-01-22 09:40:00,39.98,40.01,39.96,39.99,863400.0,31.0484,31.0717,31.0329,31.0562,863400.0
2014-01-22 09:45:00,40.0,40.02,39.99,40.0,341500.0,31.064,31.0795,31.0562,31.064,341500.0
2014-01-22 09:50:00,40.01,40.04,39.98,39.99,668400.0,31.0717,31.095,31.0484,31.0562,668400.0
2014-01-22 09:55:00,40.0,40.01,39.98,40.0,312100.0,31.064,31.0717,31.0484,31.064,312100.0
2014-01-22 10:00:00,40.01,40.06,40.0,40.04,684400.0,31.0717,31.1106,31.064,31.095,684400.0
2014-01-22 10:05:00,40.03,40.05,40.01,40.05,380500.0,31.0873,31.1028,31.0717,31.1028,380500.0
2014-01-22 10:10:00,40.05,40.05,40.01,40.01,225000.0,31.1028,31.1028,31.0717,31.0717,225000.0
2014-01-22 10:15:00,40.01,40.02,39.97,39.99,271800.0,31.0717,31.0795,31.0407,31.0562,271800.0
2014-01-22 10:20:00,40.0,40.03,39.99,40.02,378400.0,31.064,31.0873,31.0562,31.0795,378400.0
2014-01-22 10:25:00,40.02,40.06,40.02,40.06,488300.0,31.0795,31.1106,31.0795,31.1106,488300.0
2014-01-22 10:30:00,40.06,40.06,40.02,40.02,313000.0,31.1106,31.1106,31.0795,31.0795,313000.0
2014-01-22 10:35:00,40.02,40.02,39.99,39.99,220300.0,31.0795,31.0795,31.0562,31.0562,220300.0
2014-01-22 10:40:00,39.99,40.04,39.98,40.01,465000.0,31.0562,31.095,31.0484,31.0717,465000.0
2014-01-22 10:45:00,40.01,40.02,39.96,39.97,467200.0,31.0717,31.0795,31.0329,31.0407,467200.0
2014-01-22 10:50:00,39.97,39.97,39.92,39.93,478800.0,31.0407,31.0407,31.0018,31.0096,478800.0
2014-01-22 10:55:00,39.92,39.95,39.92,39.94,321500.0,31.0018,31.0251,31.0018,31.0174,321500.0
2014-01-22 11:00:00,39.94,39.97,39.92,39.94,487200.0,31.0174,31.0407,31.0018,31.0174,487200.0
2014-01-22 11:05:00,39.94,39.97,39.93,39.95,274000.0,31.0174,31.0407,31.0096,31.0251,274000.0
2014-01-22 11:10:00,39.95,39.96,39.92,39.93,582400.0,31.0251,31.0329,31.0018,31.0096,582400.0
2014-01-22 11:15:00,39.93,39.94,39.9,39.91,645800.0,31.0096,31.0174,30.9863,30.9941,645800.0
2014-01-22 11:20:00,39.91,39.92,39.88,39.9,493700.0,30.9941,31.0018,30.9708,30.9863,493700.0
2014-01-22 11:25:00,39.9,39.94,39.9,39.94,298200.0,30.9863,31.0174,30.9863,31.0174,298200.0
2014-01-22 11:30:00,39.94,39.97,39.92,39.92,338400.0,31.0174,31.0407,31.0018,31.0018,338400.0
2014-01-22 11:35:00,39.93,39.93,39.9,39.91,399700.0,31.0096,31.0096,30.9863,30.9941,399700.0
2014-01-22 11:40:00,39.92,39.92,39.9,39.91,154400.0,31.0018,31.0018,30.9863,30.9941,154400.0
2014-01-22 11:45:00,39.92,39.94,39.91,39.94,189000.0,31.0018,31.0174,30.9941,31.0174,189000.0
2014-01-22 11:50:00,39.93,39.95,39.92,39.94,323700.0,31.0096,31.0251,31.0018,31.0174,323700.0
2014-01-22 11:55:00,39.95,39.96,39.93,39.94,214700.0,31.0251,31.0329,31.0096,31.0174,214700.0
2014-01-22 12:00:00,39.93,39.96,39.93,39.94,118500.0,31.0096,31.0329,31.0096,31.0174,118500.0
2014-01-22 12:05:00,39.95,39.97,39.94,39.97,172400.0,31.0251,31.0407,31.0174,31.0407,172400.0
2014-01-22 12:10:00,39.97,40.02,39.96,40.02,577900.0,31.0407,31.0795,31.0329,31.0795,577900.0
2014-01-22 12:15:00,40.02,40.06,40.01,40.04,804400.0,31.0795,31.1106,31.0717,31.095,804400.0
2014-01-22 12:20:00,40.05,40.07,40.03,40.06,700400.0,31.1028,31.1183,31.0873,31.1106,700400.0
2014-01-22 12:25:00,40.07,40.07,40.03,40.03,293200.0,31.1183,31.1183,31.0873,31.0873,293200.0
2014-01-22 12:30:00,40.04,40.05,40.01,40.02,437200.0,31.095,31.1028,31.0717,31.0795,437200.0
2014-01-22 12:35:00,40.02,40.02,40.01,40.01,175600.0,31.0795,31.0795,31.0717,31.0717,175600.0
2014-01-22 12:40:00,40.01,40.02,39.99,39.99,719600.0,31.0717,31.0795,31.0562,31.0562,719600.0
2014-01-22 12:45:00,39.99,40.02,39.99,40.01,298400.0,31.0562,31.0795,31.0562,31.0717,298400.0
2014-01-22 12:50:00,40.02,40.05,40.01,40.05,203800.0,31.0795,31.1028,31.0717,31.1028,203800.0
2014-01-22 12:55:00,40.04,40.05,40.03,40.05,183800.0,31.095,31.1028,31.0873,31.1028,183800.0
2014-01-22 13:00:00,40.05,40.12,40.05,40.11,1610900.0,31.1028,31.1572,31.1028,31.1494,1610900.0
2014-01-22 13:05:00,40.12,40.15,40.11,40.15,1137700.0,31.1572,31.1805,31.1494,31.1805,1137700.0
2014-01-22 13:10:00,40.15,40.19,40.14,40.19,1789100.0,31.1805,31.2115,31.1727,31.2115,1789100.0
2014-01-22 13:15:00,40.19,40.21,40.17,40.21,936100.0,31.2115,31.2271,31.196,31.2271,936100.0
2014-01-22 13:20:00,40.21,40.21,40.2,40.2,957700.0,31.2271,31.2271,31.2193,31.2193,957700.0
2014-01-22 13:25:00,40.2,40.22,40.2,40.22,448800.0,31.2193,31.2348,31.2193,31.2348,448800.0
2014-01-22 13:30:00,40.22,40.23,40.19,40.2,794800.0,31.2348,31.2426,31.2115,31.2193,794800.0
2014-01-22 13:35:00,40.19,40.2,40.12,40.14,1034700.0,31.2115,31.2193,31.1572,31.1727,1034700.0
2014-01-22 13:40:00,40.14,40.14,40.12,40.14,1802000.0,31.1727,31.1727,31.1572,31.1727,1802000.0
2014-01-22 13:45:00,40.14,40.19,40.14,40.17,2206900.0,31.1727,31.2115,31.1727,31.196,2206900.0
2014-01-22 13:50:00,40.17,40.18,40.15,40.17,625800.0,31.196,31.2038,31.1805,31.196,625800.0
2014-01-22 13:55:00,40.17,40.18,40.14,40.14,673300.0,31.196,31.2038,31.1727,31.1727,673300.0
2014-01-22 14:00:00,40.15,40.15,40.14,40.15,264200.0,31.1805,31.1805,31.1727,31.1805,264200.0
2014-01-22 14:05:00,40.15,40.15,40.14,40.15,257300.0,31.1805,31.1805,31.1727,31.1805,257300.0
2014-01-22 14:10:00,40.15,40.15,40.14,40.15,222400.0,31.1805,31.1805,31.1727,31.1805,222400.0
2014-01-22 14:15:00,40.15,40.18,40.14,40.18,367100.0,31.1805,31.2038,31.1727,31.2038,367100.0
2014-01-22 14:20:00,40.18,40.19,40.17,40.18,221400.0,31.2038,31.2115,31.196,31.2038,221400.0
2014-01-22 14:25:00,40.18,40.19,40.17,40.18,319000.0,31.2038,31.2115,31.196,31.2038,319000.0
2014-01-22 14:30:00,40.18,40.19,40.17,40.17,193800.0,31.2038,31.2115,31.196,31.196,193800.0
2014-01-22 14:35:00,40.17,40.2,40.17,40.2,301200.0,31.196,31.2193,31.196,31.2193,301200.0
2014-01-22 14:40:00,40.2,40.2,40.19,40.2,220500.0,31.2193,31.2193,31.2115,31.2193,220500.0
2014-01-22 14:45:00,40.2,40.2,40.15,40.18,618900.0,31.2193,31.2193,31.1805,31.2038,618900.0
2014-01-22 14:50:00,40.18,40.18,40.16,40.18,211900.0,31.2038,31.2038,31.1882,31.2038,211900.0
2014-01-22 14:55:00,40.18,40.2,40.17,40.2,287300.0,31.2038,31.2193,31.196,31.2193,287300.0
2014-01-22 15:00:00,40.2,40.21,40.19,40.21,205100.0,31.2193,31.2271,31.2115,31.2271,205100.0
2014-01-22 15:05:00,40.21,40.23,40.2,40.23,303700.0,31.2271,31.2426,31.2193,31.2426,303700.0
2014-01-22 15:10:00,40.23,40.23,40.2,40.21,261700.0,31.2426,31.2426,31.2193,31.2271,261700.0
2014-01-22 15:15:00,40.2,40.21,40.2,40.2,202800.0,31.2193,31.2271,31.2193,31.2193,202800.0
2014-01-22 15:20:00,40.21,40.24,40.2,40.23,814500.0,31.2271,31.2503,31.2193,31.2426,814500.0
2014-01-22 15:25:00,40.23,40.24,40.19,40.2,680200.0,31.2426,31.2503,31.2115,31.2193,680200.0
2014-01-22 15:30:00,40.2,40.22,40.2,40.2,513800.0,31.2193,31.2348,31.2193,31.2193,513800.0
2014-01-22 15:35:00,40.21,40.24,40.2,40.23,702700.0,31.2271,31.2503,31.2193,31.2426,702700.0
2014-01-22 15:40:00,40.23,40.24,40.21,40.21,606600.0,31.2426,31.2503,31.2271,31.2271,606600.0
2014-01-22 15:45:00,40.22,40.24,40.21,40.23,1169000.0,31.2348,31.2503,31.2271,31.2426,1169000.0
2014-01-22 15:50:00,40.23,40.24,40.21,40.23,1715500.0,31.2426,31.2503,31.2271,31.2426,1715500.0
2014-01-22 15:55:00,40.22,40.27,40.22,40.25,4540700.0,31.2348,31.2736,31.2348,31.2581,4540700.0
2014-01-23 09:30:00,39.77,39.77,39.68,39.69,3312100.0,30.8853,30.8853,30.8155,30.8232,3312100.0
2014-01-23 09:35:00,39.68,39.69,39.59,39.59,3229000.0,30.8155,30.8232,30.7456,30.7456,3229000.0
2014-01-23 09:40:00,39.59,39.6,39.54,39.59,3615600.0,30.7456,30.7533,30.7067,30.7456,3615600.0
2014-01-23 09:45:00,39.59,39.64,39.58,39.62,1185100.0,30.7456,30.7844,30.7378,30.7689,1185100.0
2014-01-23 09:50:00,39.62,39.62,39.57,39.59,674900.0,30.7689,30.7689,30.73,30.7456,674900.0
2014-01-23 09:55:00,39.59,39.61,39.51,39.53,1913900.0,30.7456,30.7611,30.6834,30.699,1913900.0
2014-01-23 10:00:00,39.52,39.58,39.51,39.52,1279500.0,30.6912,30.7378,30.6834,30.6912,1279500.0
2014-01-23 10:05:00,39.52,39.53,39.46,39.5,1586800.0,30.6912,30.699,30.6446,30.6757,1586800.0
2014-01-23 10:10:00,39.5,39.51,39.42,39.42,2887400.0,30.6757,30.6834,30.6135,30.6135,2887400.0
2014-01-23 10:15:00,39.42,39.46,39.38,39.43,2615600.0,30.6135,30.6446,30.5825,30.6213,2615600.0
2014-01-23 10:20:00,39.43,39.43,39.4,39.41,1321500.0,30.6213,30.6213,30.598,30.6058,1321500.0
2014-01-23 10:25:00,39.41,39.43,39.41,39.42,546700.0,30.6058,30.6213,30.6058,30.6135,546700.0
2014-01-23 10:30:00,39.41,39.42,39.39,39.41,1168700.0,30.6058,30.6135,30.5902,30.6058,1168700.0
2014-01-23 10:35:00,39.4,39.42,39.39,39.39,895700.0,30.598,30.6135,30.5902,30.5902,895700.0
2014-01-23 10:40:00,39.4,39.4,39.37,39.38,493900.0,30.598,30.598,30.5747,30.5825,493900.0
2014-01-23 10:45:00,39.38,39.38,39.36,39.36,396500.0,30.5825,30.5825,30.5669,30.5669,396500.0
2014-01-23 10:50:00,39.36,39.37,39.32,39.34,892400.0,30.5669,30.5747,30.5359,30.5514,892400.0
2014-01-23 10:55:00,39.34,39.35,39.3,39.3,1304800.0,30.5514,30.5592,30.5203,30.5203,1304800.0
2014-01-23 11:00:00,39.31,39.31,39.26,39.26,1468300.0,30.5281,30.5281,30.4893,30.4893,1468300.0
2014-01-23 11:05:00,39.27,39.29,39.26,39.28,1268300.0,30.497,30.5126,30.4893,30.5048,1268300.0
2014-01-23 11:10:00,39.27,39.33,39.26,39.32,751000.0,30.497,30.5436,30.4893,30.5359,751000.0
2014-01-23 11:15:00,39.33,39.42,39.33,39.41,987000.0,30.5436,30.6135,30.5436,30.6058,987000.0
2014-01-23 11:20:00,39.41,39.42,39.38,39.39,694100.0,30.6058,30.6135,30.5825,30.5902,694100.0
2014-01-23 11:25:00,39.39,39.39,39.35,39.35,815000.0,30.5902,30.5902,30.5592,30.5592,815000.0
2014-01-23 11:30:00,39.35,39.35,39.31,39.32,474900.0,30.5592,30.5592,30.5281,30.5359,474900.0
2014-01-23 11:35:00,39.32,39.33,39.28,39.3,789800.0,30.5359,30.5436,30.5048,30.5203,789800.0
2014-01-23 11:40:00,39.31,39.33,39.3,39.32,238900.0,30.5281,30.5436,30.5203,30.5359,238900.0
2014-01-23 11:45:00,39.33,39.34,39.31,39.32,358600.0,30.5436,30.5514,30.5281,30.5359,358600.0
2014-01-23 11:50:00,39.32,39.32,39.3,39.3,339300.0,30.5359,30.5359,30.5203,30.5203,339300.0
2014-01-23 11:55:00,39.3,39.34,39.3,39.33,421100.0,30.5203,30.5514,30.5203,30.5436,421100.0
2014-01-23 12:00:00,39.33,39.34,39.29,39.3,336600.0,30.5436,30.5514,30.5126,30.5203,336600.0
2014-01-23 12:05:00,39.3,39.31,39.28,39.29,583000.0,30.5203,30.5281,30.5048,30.5126,583000.0
2014-01-23 12:10:00,39.29,39.29,39.27,39.27,517200.0,30.5126,30.5126,30.497,30.497,517200.0
2014-01-23 12:15:00,39.27,39.3,39.26,39.29,473000.0,30.497,30.5203,30.4893,30.5126,473000.0
2014-01-23 12:20:00,39.28,39.29,39.25,39.25,444400.0,30.5048,30.5126,30.4815,30.4815,444400.0
2014-01-23 12:25:00,39.25,39.26,39.23,39.25,513100.0,30.4815,30.4893,30.466,30.4815,513100.0
2014-01-23 12:30:00,39.25,39.25,39.21,39.23,926600.0,30.4815,30.4815,30.4505,30.466,926600.0
2014-01-23 12:35:00,39.23,39.28,39.22,39.27,448400.0,30.466,30.5048,30.4582,30.497,448400.0
2014-01-23 12:40:00,39.27,39.31,39.26,39.3,1454000.0,30.497,30.5281,30.4893,30.5203,1454000.0
2014-01-23 12:45:00,39.3,39.3,39.27,39.27,550200.0,30.5203,30.5203,30.497,30.497,550200.0
2014-01-23 12:50:00,39.27,39.27,39.22,39.23,871800.0,30.497,30.497,30.4582,30.466,871800.0
2014-01-23 12:55:00,39.23,39.23,39.19,39.23,665000.0,30.466,30.466,30.4349,30.466,665000.0
2014-01-23 13:00:00,39.22,39.23,39.18,39.21,527300.0,30.4582,30.466,30.4272,30.4505,527300.0
2014-01-23 13:05:00,39.21,39.21,39.17,39.19,610700.0,30.4505,30.4505,30.4194,30.4349,610700.0
2014-01-23 13:10:00,39.2,39.2,39.16,39.16,468800.0,30.4427,30.4427,30.4116,30.4116,468800.0
2014-01-23 13:15:00,39.15,39.17,39.13,39.15,1778200.0,30.4039,30.4194,30.3883,30.4039,1778200.0
2014-01-23 13:20:00,39.15,39.19,39.14,39.18,433800.0,30.4039,30.4349,30.3961,30.4272,433800.0
2014-01-23 13:25:00,39.18,39.19,39.11,39.12,3024900.0,30.4272,30.4349,30.3728,30.3806,3024900.0
2014-01-23 13:30:00,39.12,39.12,39.09,39.1,1569900.0,30.3806,30.3806,30.3573,30.365,1569900.0
2014-01-23 13:35:00,39.1,39.11,39.07,39.08,516900.0,30.365,30.3728,30.3417,30.3495,516900.0
2014-01-23 13:40:00,39.08,39.08,39.02,39.02,1342200.0,30.3495,30.3495,30.3029,30.3029,1342200.0
2014-01-23 13:45:00,39.02,39.04,38.99,39.0,1855400.0,30.3029,30.3184,30.2796,30.2874,1855400.0
2014-01-23 13:50:00,39.0,39.05,38.99,39.05,1297700.0,30.2874,30.3262,30.2796,30.3262,1297700.0
2014-01-23 13:55:00,39.05,39.05,39.0,39.01,949800.0,30.3262,30.3262,30.2874,30.2951,949800.0
2014-01-23 14:00:00,39.01,39.09,38.99,39.08,1693500.0,30.2951,30.3573,30.2796,30.3495,1693500.0
2014-01-23 14:05:00,39.09,39.09,39.06,39.07,611300.0,30.3573,30.3573,30.334,30.3417,611300.0
2014-01-23 14:10:00,39.08,39.08,39.05,39.08,449700.0,30.3495,30.3495,30.3262,30.3495,449700.0
2014-01-23 14:15:00,39.08,39.11,39.07,39.09,4321700.0,30.3495,30.3728,30.3417,30.3573,4321700.0
2014-01-23 14:20:00,39.1,39.15,39.09,39.14,711800.0,30.365,30.4039,30.3573,30.3961,711800.0
2014-01-23 14:25:00,39.14,39.14,39.1,39.11,455000.0,30.3961,30.3961,30.365,30.3728,455000.0
2014-01-23 14:30:00,39.11,39.11,39.1,39.1,404200.0,30.3728,30.3728,30.365,30.365,404200.0
2014-01-23 14:35:00,39.1,39.11,39.08,39.08,511300.0,30.365,30.3728,30.3495,30.3495,511300.0
2014-01-23 14:40:00,39.09,39.09,39.07,39.09,479700.0,30.3573,30.3573,30.3417,30.3573,479700.0
2014-01-23 14:45:00,39.09,39.14,39.08,39.14,637500.0,30.3573,30.3961,30.3495,30.3961,637500.0
2014-01-23 14:50:00,39.14,39.16,39.13,39.15,289700.0,30.3961,30.4116,30.3883,30.4039,289700.0
2014-01-23 14:55:00,39.16,39.23,39.16,39.2,877000.0,30.4116,30.466,30.4116,30.4427,877000.0
2014-01-23 15:00:00,39.21,39.21,39.18,39.18,384400.0,30.4505,30.4505,30.4272,30.4272,384400.0
2014-01-23 15:05:00,39.18,39.24,39.18,39.21,1881500.0,30.4272,30.4738,30.4272,30.4505,1881500.0
2014-01-23 15:10:00,39.2,39.2,39.18,39.19,432400.0,30.4427,30.4427,30.4272,30.4349,432400.0
2014-01-23 15:15:00,39.18,39.19,39.18,39.18,222400.0,30.4272,30.4349,30.4272,30.4272,222400.0
2014-01-23 15:20:00,39.18,39.23,39.17,39.23,794800.0,30.4272,30.466,30.4194,30.466,794800.0
2014-01-23 15:25:00,39.22,39.23,39.19,39.19,402000.0,30.4582,30.466,30.4349,30.4349,402000.0
2014-01-23 15:30:00,39.2,39.23,39.18,39.22,724100.0,30.4427,30.466,30.4272,30.4582,724100.0
2014-01-23 15:35:00,39.23,39.29,39.22,39.26,705400.0,30.466,30.5126,30.4582,30.4893,705400.0
2014-01-23 15:40:00,39.26,39.26,39.22,39.24,793500.0,30.4893,30.4893,30.4582,30.4738,793500.0
2014-01-23 15:45:00,39.25,39.29,39.24,39.27,1369100.0,30.4815,30.5126,30.4738,30.497,1369100.0
2014-01-23 15:50:00,39.27,39.27,39.25,39.26,1676800.0,30.497,30.497,30.4815,30.4893,1676800.0
2014-01-23 15:55:00,39.26,39.28,39.21,39.26,8383100.0,30.4893,30.5048,30.4505,30.4893,8383100.0
2014-01-24 09:30:00,38.76,38.78,38.6,38.61,5180400.0,30.101,30.1165,29.9767,29.9845,5180400.0
2014-01-24 09:35:00,38.61,38.65,38.59,38.64,3035700.0,29.9845,30.0156,29.969,30.0078,3035700.0
2014-01-24 09:40:00,38.64,38.65,38.59,38.6,2184400.0,30.0078,30.0156,29.969,29.9767,2184400.0
2014-01-24 09:45:00,38.59,38.63,38.58,38.6,1551100.0,29.969,30.0,29.9612,29.9767,1551100.0
2014-01-24 09:50:00,38.6,38.65,38.58,38.65,1537800.0,29.9767,30.0156,29.9612,30.0156,1537800.0
2014-01-24 09:55:00,38.65,38.69,38.63,38.65,1422600.0,30.0156,30.0466,30.0,30.0156,1422600.0
2014-01-24 10:00:00,38.65,38.66,38.63,38.64,1103300.0,30.0156,30.0233,30.0,30.0078,1103300.0
2014-01-24 10:05:00,38.64,38.72,38.61,38.72,1305600.0,30.0078,30.0699,29.9845,30.0699,1305600.0
2014-01-24 10:10:00,38.72,38.74,38.68,38.69,1362000.0,30.0699,30.0855,30.0389,30.0466,1362000.0
2014-01-24 10:15:00,38.69,38.7,38.57,38.59,1881900.0,30.0466,30.0544,29.9534,29.969,1881900.0
2014-01-24 10:20:00,38.59,38.63,38.56,38.62,2285400.0,29.969,30.0,29.9457,29.9923,2285400.0
2014-01-24 10:25:00,38.62,38.62,38.58,38.6,972500.0,29.9923,29.9923,29.9612,29.9767,972500.0
2014-01-24 10:30:00,38.6,38.6,38.5,38.51,1426700.0,29.9767,29.9767,29.8991,29.9068,1426700.0
2014-01-24 10:35:00,38.51,38.51,38.46,38.46,3728900.0,29.9068,29.9068,29.868,29.868,3728900.0
2014-01-24 10:40:00,38.46,38.47,38.39,38.39,2187100.0,29.868,29.8758,29.8136,29.8136,2187100.0
2014-01-24 10:45:00,38.39,38.42,38.34,38.4,2483200.0,29.8136,29.8369,29.7748,29.8214,2483200.0
2014-01-24 10:50:00,38.41,38.41,38.37,38.37,1674600.0,29.8292,29.8292,29.7981,29.7981,1674600.0
2014-01-24 10:55:00,38.38,38.38,38.35,38.35,928500.0,29.8059,29.8059,29.7826,29.7826,928500.0
2014-01-24 11:00:00,38.35,38.44,38.35,38.4,1696100.0,29.7826,29.8525,29.7826,29.8214,1696100.0
2014-01-24 11:05:00,38.4,38.42,38.35,38.36,1197600.0,29.8214,29.8369,29.7826,29.7903,1197600.0
2014-01-24 11:10:00,38.35,38.38,38.32,38.33,1752800.0,29.7826,29.8059,29.7593,29.767,1752800.0
2014-01-24 11:15:00,38.32,38.33,38.31,38.31,1797700.0,29.7593,29.767,29.7515,29.7515,1797700.0
2014-01-24 11:20:00,38.31,38.31,38.26,38.3,1467600.0,29.7515,29.7515,29.7127,29.7437,1467600.0
2014-01-24 11:25:00,38.3,38.3,38.25,38.27,2138700.0,29.7437,29.7437,29.7049,29.7204,2138700.0
2014-01-24 11:30:00,38.27,38.31,38.25,38.3,1133200.0,29.7204,29.7515,29.7049,29.7437,1133200.0
2014-01-24 11:35:00,38.3,38.35,38.29,38.35,854300.0,29.7437,29.7826,29.736,29.7826,854300.0
2014-01-24 11:40:00,38.35,38.41,38.34,38.39,810500.0,29.7826,29.8292,29.7748,29.8136,810500.0
2014-01-24 11:45:00,38.38,38.43,38.37,38.43,1010200.0,29.8059,29.8447,29.7981,29.8447,1010200.0
2014-01-24 11:50:00,38.43,38.45,38.41,38.43,695400.0,29.8447,29.8602,29.8292,29.8447,695400.0
2014-01-24 11:55:00,38.44,38.51,38.43,38.48,781700.0,29.8525,29.9068,29.8447,29.8835,781700.0
2014-01-24 12:00:00,38.48,38.52,38.45,38.45,1066900.0,29.8835,29.9146,29.8602,29.8602,1066900.0
2014-01-24 12:05:00,38.46,38.49,38.43,38.47,1179900.0,29.868,29.8913,29.8447,29.8758,1179900.0
2014-01-24 12:10:00,38.48,38.48,38.44,38.45,1249800.0,29.8835,29.8835,29.8525,29.8602,1249800.0
2014-01-24 12:15:00,38.45,38.5,38.44,38.47,1188100.0,29.8602,29.8991,29.8525,29.8758,1188100.0
2014-01-24 12:20:00,38.48,38.51,38.45,38.47,1788400.0,29.8835,29.9068,29.8602,29.8758,1788400.0
2014-01-24 12:25:00,38.48,38.49,38.45,38.49,707100.0,29.8835,29.8913,29.8602,29.8913,707100.0
2014-01-24 12:30:00,38.49,38.52,38.45,38.46,962100.0,29.8913,29.9146,29.8602,29.868,962100.0
2014-01-24 12:35:00,38.46,38.47,38.42,38.45,810700.0,29.868,29.8758,29.8369,29.8602,810700.0
2014-01-24 12:40:00,38.45,38.46,38.43,38.44,425400.0,29.8602,29.868,29.8447,29.8525,425400.0
2014-01-24 12:45:00,38.43,38.46,38.42,38.45,607200.0,29.8447,29.868,29.8369,29.8602,607200.0
2014-01-24 12:50:00,38.45,38.48,38.43,38.48,546000.0,29.8602,29.8835,29.8447,29.8835,546000.0
2014-01-24 12:55:00,38.47,38.52,38.46,38.51,615400.0,29.8758,29.9146,29.868,29.9068,615400.0
2014-01-24 13:00:00,38.51,38.51,38.47,38.47,404100.0,29.9068,29.9068,29.8758,29.8758,404100.0
2014-01-24 13:05:00,38.47,38.54,38.46,38.54,670000.0,29.8758,29.9301,29.868,29.9301,670000.0
2014-01-24 13:10:00,38.53,38.56,38.53,38.54,417300.0,29.9224,29.9457,29.9224,29.9301,417300.0
2014-01-24 13:15:00,38.55,38.56,38.53,38.53,733600.0,29.9379,29.9457,29.9224,29.9224,733600.0
2014-01-24 13:20:00,38.53,38.54,38.48,38.52,481700.0,29.9224,29.9301,29.8835,29.9146,481700.0
2014-01-24 13:25:00,38.52,38.55,38.5,38.51,371000.0,29.9146,29.9379,29.8991,29.9068,371000.0
2014-01-24 13:30:00,38.52,38.53,38.49,38.5,1072800.0,29.9146,29.9224,29.8913,29.8991,1072800.0
2014-01-24 13:35:00,38.5,38.52,38.46,38.51,925900.0,29.8991,29.9146,29.868,29.9068,925900.0
2014-01-24 13:40:00,38.5,38.53,38.49,38.49,866200.0,29.8991,29.9224,29.8913,29.8913,866200.0
2014-01-24 13:45:00,38.5,38.52,38.48,38.5,413500.0,29.8991,29.9146,29.8835,29.8991,413500.0
2014-01-24 13:50:00,38.5,38.53,38.49,38.53,449200.0,29.8991,29.9224,29.8913,29.9224,449200.0
2014-01-24 13:55:00,38.53,38.53,38.48,38.5,439200.0,29.9224,29.9224,29.8835,29.8991,439200.0
2014-01-24 14:00:00,38.5,38.51,38.43,38.47,592900.0,29.8991,29.9068,29.8447,29.8758,592900.0
2014-01-24 14:05:00,38.47,38.51,38.45,38.45,1041500.0,29.8758,29.9068,29.8602,29.8602,1041500.0
2014-01-24 14:10:00,38.45,38.47,38.37,38.38,1547800.0,29.8602,29.8758,29.7981,29.8059,1547800.0
2014-01-24 14:15:00,38.38,38.42,38.37,38.4,735300.0,29.8059,29.8369,29.7981,29.8214,735300.0
2014-01-24 14:20:00,38.41,38.42,38.37,38.37,369400.0,29.8292,29.8369,29.7981,29.7981,369400.0
2014-01-24 14:25:00,38.38,38.43,38.36,38.41,876100.0,29.8059,29.8447,29.7903,29.8292,876100.0
2014-01-24 14:30:00,38.41,38.43,38.39,38.41,966500.0,29.8292,29.8447,29.8136,29.8292,966500.0
2014-01-24 14:35:00,38.41,38.44,38.39,38.44,880600.0,29.8292,29.8525,29.8136,29.8525,880600.0
2014-01-24 14:40:00,38.43,38.44,38.39,38.41,452000.0,29.8447,29.8525,29.8136,29.8292,452000.0
2014-01-24 14:45:00,38.4,38.43,38.39,38.43,799900.0,29.8214,29.8447,29.8136,29.8447,799900.0
2014-01-24 14:50:00,38.42,38.45,38.4,38.41,431800.0,29.8369,29.8602,29.8214,29.8292,431800.0
2014-01-24 14:55:00,38.41,38.44,38.4,38.42,495500.0,29.8292,29.8525,29.8214,29.8369,495500.0
2014-01-24 15:00:00,38.42,38.43,38.38,38.42,434800.0,29.8369,29.8447,29.8059,29.8369,434800.0
2014-01-24 15:05:00,38.42,38.45,38.4,38.44,660200.0,29.8369,29.8602,29.8214,29.8525,660200.0
2014-01-24 15:10:00,38.44,38.44,38.38,38.4,1031500.0,29.8525,29.8525,29.8059,29.8214,1031500.0
2014-01-24 15:15:00,38.4,38.4,38.34,38.36,1244900.0,29.8214,29.8214,29.7748,29.7903,1244900.0
2014-01-24 15:20:00,38.36,38.36,38.3,38.31,1573400.0,29.7903,29.7903,29.7437,29.7515,1573400.0
2014-01-24 15:25:00,38.3,38.32,38.29,38.32,1243000.0,29.7437,29.7593,29.736,29.7593,1243000.0
2014-01-24 15:30:00,38.31,38.34,38.31,38.34,1053500.0,29.7515,29.7748,29.7515,29.7748,1053500.0
2014-01-24 15:35:00,38.34,38.34,38.28,38.29,1861800.0,29.7748,29.7748,29.7282,29.736,1861800.0
2014-01-24 15:40:00,38.29,38.32,38.25,38.25,3389200.0,29.736,29.7593,29.7049,29.7049,3389200.0
2014-01-24 15:45:00,38.25,38.26,38.2,38.22,2495700.0,29.7049,29.7127,29.6661,29.6816,2495700.0
2014-01-24 15:50:00,38.21,38.28,38.2,38.26,3904200.0,29.6739,29.7282,29.6661,29.7127,3904200.0
2014-01-24 15:55:00,38.26,38.27,38.22,38.26,7431300.0,29.7127,29.7204,29.6816,29.7127,7431300.0
2014-01-27 09:30:00,38.29,38.3,38.23,38.23,2551600.0,29.736,29.7437,29.6894,29.6894,2551600.0
2014-01-27 09:35:00,38.23,38.26,38.18,38.25,3222300.0,29.6894,29.7127,29.6506,29.7049,3222300.0
2014-01-27 09:40:00,38.26,38.33,38.25,38.32,1868800.0,29.7127,29.767,29.7049,29.7593,1868800.0
2014-01-27 09:45:00,38.33,38.37,38.28,38.28,1626300.0,29.767,29.7981,29.7282,29.7282,1626300.0
2014-01-27 09:50:00,38.28,38.32,38.26,38.29,1237300.0,29.7282,29.7593,29.7127,29.736,1237300.0
2014-01-27 09:55:00,38.3,38.35,38.29,38.3,684400.0,29.7437,29.7826,29.736,29.7437,684400.0
2014-01-27 10:00:00,38.31,38.36,38.3,38.32,1820000.0,29.7515,29.7903,29.7437,29.7593,1820000.0
2014-01-27 10:05:00,38.31,38.34,38.29,38.3,1111000.0,29.7515,29.7748,29.736,29.7437,1111000.0
2014-01-27 10:10:00,38.3,38.31,38.22,38.22,952600.0,29.7437,29.7515,29.6816,29.6816,952600.0
2014-01-27 10:15:00,38.22,38.24,38.18,38.2,1631100.0,29.6816,29.6972,29.6506,29.6661,1631100.0
2014-01-27 10:20:00,38.2,38.2,38.14,38.14,1270500.0,29.6661,29.6661,29.6195,29.6195,1270500.0
2014-01-27 10:25:00,38.13,38.15,38.02,38.04,1085500.0,29.6117,29.6273,29.5263,29.5418,1085500.0
2014-01-27 10:30:00,38.03,38.12,38.03,38.08,1528800.0,29.5341,29.604,29.5341,29.5729,1528800.0
2014-01-27 10:35:00,38.08,38.1,38.01,38.06,1204100.0,29.5729,29.5884,29.5185,29.5574,1204100.0
2014-01-27 10:40:00,38.06,38.16,38.05,38.15,978600.0,29.5574,29.635,29.5496,29.6273,978600.0
2014-01-27 10:45:00,38.15,38.19,38.14,38.17,932900.0,29.6273,29.6583,29.6195,29.6428,932900.0
2014-01-27 10:50:00,38.17,38.2,38.14,38.17,574600.0,29.6428,29.6661,29.6195,29.6428,574600.0
2014-01-27 10:55:00,38.17,38.21,38.1,38.11,1274600.0,29.6428,29.6739,29.5884,29.5962,1274600.0
2014-01-27 11:00:00,38.1,38.14,38.08,38.09,1085500.0,29.5884,29.6195,29.5729,29.5807,1085500.0
2014-01-27 11:05:00,38.09,38.15,38.09,38.12,697300.0,29.5807,29.6273,29.5807,29.604,697300.0
2014-01-27 11:10:00,38.11,38.12,38.04,38.07,890200.0,29.5962,29.604,29.5418,29.5651,890200.0
2014-01-27 11:15:00,38.08,38.15,38.07,38.11,1222100.0,29.5729,29.6273,29.5651,29.5962,1222100.0
2014-01-27 11:20:00,38.11,38.12,38.07,38.09,611500.0,29.5962,29.604,29.5651,29.5807,611500.0
2014-01-27 11:25:00,38.09,38.11,38.04,38.05,670200.0,29.5807,29.5962,29.5418,29.5496,670200.0
2014-01-27 11:30:00,38.05,38.05,38.0,38.02,987400.0,29.5496,29.5496,29.5108,29.5263,987400.0
2014-01-27 11:35:00,38.02,38.03,37.94,38.0,1154600.0,29.5263,29.5341,29.4642,29.5108,1154600.0
2014-01-27 11:40:00,38.0,38.06,37.99,38.04,773100.0,29.5108,29.5574,29.503,29.5418,773100.0
2014-01-27 11:45:00,38.04,38.06,38.0,38.02,515000.0,29.5418,29.5574,29.5108,29.5263,515000.0
2014-01-27 11:50:00,38.02,38.02,37.91,37.92,1389600.0,29.5263,29.5263,29.4409,29.4486,1389600.0
2014-01-27 11:55:00,37.92,37.94,37.89,37.91,1196300.0,29.4486,29.4642,29.4253,29.4409,1196300.0
2014-01-27 12:00:00,37.91,37.93,37.88,37.93,619800.0,29.4409,29.4564,29.4176,29.4564,619800.0
2014-01-27 12:05:00,37.93,37.93,37.84,37.88,921100.0,29.4564,29.4564,29.3865,29.4176,921100.0
2014-01-27 12:10:00,37.89,37.9,37.86,37.9,536700.0,29.4253,29.4331,29.402,29.4331,536700.0
2014-01-27 12:15:00,37.89,37.9,37.85,37.87,610000.0,29.4253,29.4331,29.3943,29.4098,610000.0
2014-01-27 12:20:00,37.87,37.87,37.77,37.8,2200200.0,29.4098,29.4098,29.3322,29.3554,2200200.0
2014-01-27 12:25:00,37.8,37.87,37.79,37.83,1522100.0,29.3554,29.4098,29.3477,29.3787,1522100.0
2014-01-27 12:30:00,37.83,37.88,37.79,37.83,1322500.0,29.3787,29.4176,29.3477,29.3787,1322500.0
2014-01-27 12:35:00,37.82,37.9,37.81,37.9,1195500.0,29.371,29.4331,29.3632,29.4331,1195500.0
2014-01-27 12:40:00,37.9,37.91,37.86,37.9,938200.0,29.4331,29.4409,29.402,29.4331,938200.0
2014-01-27 12:45:00,37.89,37.9,37.79,37.84,5546300.0,29.4253,29.4331,29.3477,29.3865,5546300.0
2014-01-27 12:50:00,37.84,37.87,37.81,37.83,920700.0,29.3865,29.4098,29.3632,29.3787,920700.0
2014-01-27 12:55:00,37.82,37.83,37.79,37.8,6039400.0,29.371,29.3787,29.3477,29.3554,6039400.0
2014-01-27 13:00:00,37.8,37.85,37.78,37.84,1440400.0,29.3554,29.3943,29.3399,29.3865,1440400.0
2014-01-27 13:05:00,37.84,37.9,37.84,37.88,1128500.0,29.3865,29.4331,29.3865,29.4176,1128500.0
2014-01-27 13:10:00,37.88,37.9,37.85,37.88,856300.0,29.4176,29.4331,29.3943,29.4176,856300.0
2014-01-27 13:15:00,37.88,37.92,37.88,37.9,3449200.0,29.4176,29.4486,29.4176,29.4331,3449200.0
2014-01-27 13:20:00,37.9,37.91,37.82,37.82,738300.0,29.4331,29.4409,29.371,29.371,738300.0
2014-01-27 13:25:00,37.82,37.91,37.82,37.9,2381300.0,29.371,29.4409,29.371,29.4331,2381300.0
2014-01-27 13:30:00,37.9,37.9,37.84,37.87,683100.0,29.4331,29.4331,29.3865,29.4098,683100.0
2014-01-27 13:35:00,37.87,37.9,37.86,37.89,568200.0,29.4098,29.4331,29.402,29.4253,568200.0
2014-01-27 13:40:00,37.88,37.95,37.87,37.95,763300.0,29.4176,29.4719,29.4098,29.4719,763300.0
2014-01-27 13:45:00,37.95,38.02,37.93,37.99,1492300.0,29.4719,29.5263,29.4564,29.503,1492300.0
2014-01-27 13:50:00,37.99,38.0,37.96,37.98,755500.0,29.503,29.5108,29.4797,29.4952,755500.0
2014-01-27 13:55:00,37.98,38.0,37.95,37.95,1489300.0,29.4952,29.5108,29.4719,29.4719,1489300.0
2014-01-27 14:00:00,37.95,38.03,37.95,37.98,1414300.0,29.4719,29.5341,29.4719,29.4952,1414300.0
2014-01-27 14:05:00,37.98,37.99,37.95,37.95,601400.0,29.4952,29.503,29.4719,29.4719,601400.0
2014-01-27 14:10:00,37.95,38.01,37.95,38.0,947300.0,29.4719,29.5185,29.4719,29.5108,947300.0
2014-01-27 14:15:00,37.99,38.07,37.99,38.04,2342800.0,29.503,29.5651,29.503,29.5418,2342800.0
2014-01-27 14:20:00,38.03,38.05,38.02,38.05,614200.0,29.5341,29.5496,29.5263,29.5496,614200.0
2014-01-27 14:25:00,38.04,38.1,38.04,38.1,1101100.0,29.5418,29.5884,29.5418,29.5884,1101100.0
2014-01-27 14:30:00,38.1,38.19,38.1,38.18,1842400.0,29.5884,29.6583,29.5884,29.6506,1842400.0
2014-01-27 14:35:00,38.19,38.22,38.18,38.22,1652800.0,29.6583,29.6816,29.6506,29.6816,1652800.0
2014-01-27 14:40:00,38.22,38.23,38.2,38.22,1392400.0,29.6816,29.6894,29.6661,29.6816,1392400.0
2014-01-27 14:45:00,38.22,38.22,38.18,38.21,692900.0,29.6816,29.6816,29.6506,29.6739,692900.0
2014-01-27 14:50:00,38.21,38.24,38.2,38.23,782100.0,29.6739,29.6972,29.6661,29.6894,782100.0
2014-01-27 14:55:00,38.23,38.28,38.23,38.28,928400.0,29.6894,29.7282,29.6894,29.7282,928400.0
2014-01-27 15:00:00,38.28,38.28,38.24,38.26,1145000.0,29.7282,29.7282,29.6972,29.7127,1145000.0
2014-01-27 15:05:00,38.26,38.28,38.25,38.26,921200.0,29.7127,29.7282,29.7049,29.7127,921200.0
2014-01-27 15:10:00,38.26,38.32,38.25,38.32,852800.0,29.7127,29.7593,29.7049,29.7593,852800.0
2014-01-27 15:15:00,38.32,38.34,38.3,38.3,941800.0,29.7593,29.7748,29.7437,29.7437,941800.0
2014-01-27 15:20:00,38.3,38.31,38.22,38.22,1736300.0,29.7437,29.7515,29.6816,29.6816,1736300.0
2014-01-27 15:25:00,38.22,38.23,38.17,38.2,845600.0,29.6816,29.6894,29.6428,29.6661,845600.0
2014-01-27 15:30:00,38.2,38.25,38.15,38.15,1450300.0,29.6661,29.7049,29.6273,29.6273,1450300.0
2014-01-27 15:35:00,38.15,38.23,38.14,38.23,953800.0,29.6273,29.6894,29.6195,29.6894,953800.0
2014-01-27 15:40:00,38.23,38.25,38.14,38.16,884700.0,29.6894,29.7049,29.6195,29.635,884700.0
2014-01-27 15:45:00,38.17,38.19,38.12,38.16,887400.0,29.6428,29.6583,29.604,29.635,887400.0
2014-01-27 15:50:00,38.16,38.18,38.08,38.1,1625600.0,29.635,29.6506,29.5729,29.5884,1625600.0
2014-01-27 15:55:00,38.11,38.12,38.07,38.09,3776700.0,29.5962,29.604,29.5651,29.5807,3776700.0
2014-01-28 09:30:00,38.33,38.35,38.25,38.31,2793200.0,29.767,29.7826,29.7049,29.7515,2793200.0
2014-01-28 09:35:00,38.3,38.34,38.26,38.33,2329400.0,29.7437,29.7748,29.7127,29.767,2329400.0
2014-01-28 09:40:00,38.32,38.42,38.32,38.41,1647100.0,29.7593,29.8369,29.7593,29.8292,1647100.0
2014-01-28 09:45:00,38.41,38.43,38.38,38.4,1040000.0,29.8292,29.8447,29.8059,29.8214,1040000.0
2014-01-28 09:50:00,38.4,38.42,38.37,38.42,720900.0,29.8214,29.8369,29.7981,29.8369,720900.0
2014-01-28 09:55:00,38.42,38.45,38.41,38.42,1213100.0,29.8369,29.8602,29.8292,29.8369,1213100.0
2014-01-28 10:00:00,38.42,38.5,38.41,38.48,1454700.0,29.8369,29.8991,29.8292,29.8835,1454700.0
2014-01-28 10:05:00,38.48,38.49,38.43,38.45,1232900.0,29.8835,29.8913,29.8447,29.8602,1232900.0
2014-01-28 10:10:00,38.45,38.47,38.41,38.43,2600100.0,29.8602,29.8758,29.8292,29.8447,2600100.0
2014-01-28 10:15:00,38.44,38.45,38.41,38.43,614900.0,29.8525,29.8602,29.8292,29.8447,614900.0
2014-01-28 10:20:00,38.42,38.46,38.4,38.45,508800.0,29.8369,29.868,29.8214,29.8602,508800.0
2014-01-28 10:25:00,38.45,38.45,38.38,38.4,751700.0,29.8602,29.8602,29.8059,29.8214,751700.0
2014-01-28 10:30:00,38.4,38.46,38.38,38.44,504100.0,29.8214,29.868,29.8059,29.8525,504100.0
2014-01-28 10:35:00,38.44,38.46,38.41,38.41,1350000.0,29.8525,29.868,29.8292,29.8292,1350000.0
2014-01-28 10:40:00,38.41,38.42,38.39,38.41,803500.0,29.8292,29.8369,29.8136,29.8292,803500.0
2014-01-28 10:45:00,38.42,38.43,38.4,38.42,446800.0,29.8369,29.8447,29.8214,29.8369,446800.0
2014-01-28 10:50:00,38.41,38.41,38.37,38.38,630700.0,29.8292,29.8292,29.7981,29.8059,630700.0
2014-01-28 10:55:00,38.38,38.4,38.37,38.4,757800.0,29.8059,29.8214,29.7981,29.8214,757800.0
2014-01-28 11:00:00,38.4,38.44,38.39,38.42,943700.0,29.8214,29.8525,29.8136,29.8369,943700.0
2014-01-28 11:05:00,38.42,38.46,38.39,38.4,779400.0,29.8369,29.868,29.8136,29.8214,779400.0
2014-01-28 11:10:00,38.4,38.42,38.38,38.41,427100.0,29.8214,29.8369,29.8059,29.8292,427100.0
2014-01-28 11:15:00,38.4,38.4,38.32,38.34,920700.0,29.8214,29.8214,29.7593,29.7748,920700.0
2014-01-28 11:20:00,38.34,38.35,38.3,38.31,446800.0,29.7748,29.7826,29.7437,29.7515,446800.0
2014-01-28 11:25:00,38.31,38.33,38.29,38.31,674600.0,29.7515,29.767,29.736,29.7515,674600.0
2014-01-28 11:30:00,38.31,38.32,38.29,38.31,571600.0,29.7515,29.7593,29.736,29.7515,571600.0
2014-01-28 11:35:00,38.31,38.32,38.25,38.25,1244700.0,29.7515,29.7593,29.7049,29.7049,1244700.0
2014-01-28 11:40:00,38.25,38.28,38.23,38.26,969400.0,29.7049,29.7282,29.6894,29.7127,969400.0
2014-01-28 11:45:00,38.27,38.27,38.2,38.2,827100.0,29.7204,29.7204,29.6661,29.6661,827100.0
2014-01-28 11:50:00,38.2,38.26,38.2,38.26,1236300.0,29.6661,29.7127,29.6661,29.7127,1236300.0
2014-01-28 11:55:00,38.26,38.29,38.25,38.26,254500.0,29.7127,29.736,29.7049,29.7127,254500.0
2014-01-28 12:00:00,38.26,38.3,38.24,38.3,434200.0,29.7127,29.7437,29.6972,29.7437,434200.0
2014-01-28 12:05:00,38.3,38.35,38.3,38.33,616900.0,29.7437,29.7826,29.7437,29.767,616900.0
2014-01-28 12:10:00,38.33,38.38,38.32,38.37,2686300.0,29.767,29.8059,29.7593,29.7981,2686300.0
2014-01-28 12:15:00,38.37,38.4,38.34,38.38,434800.0,29.7981,29.8214,29.7748,29.8059,434800.0
2014-01-28 12:20:00,38.38,38.39,38.35,38.37,201100.0,29.8059,29.8136,29.7826,29.7981,201100.0
2014-01-28 12:25:00,38.37,38.4,38.37,38.4,465300.0,29.7981,29.8214,29.7981,29.8214,465300.0
2014-01-28 12:30:00,38.4,38.43,38.4,38.42,519600.0,29.8214,29.8447,29.8214,29.8369,519600.0
2014-01-28 12:35:00,38.42,38.43,38.39,38.39,317800.0,29.8369,29.8447,29.8136,29.8136,317800.0
2014-01-28 12:40:00,38.39,38.41,38.36,38.37,546100.0,29.8136,29.8292,29.7903,29.7981,546100.0
2014-01-28 12:45:00,38.37,38.39,38.33,38.33,414000.0,29.7981,29.8136,29.767,29.767,414000.0
2014-01-28 12:50:00,38.33,38.34,38.31,38.33,497000.0,29.767,29.7748,29.7515,29.767,497000.0
2014-01-28 12:55:00,38.33,38.34,38.32,38.34,285200.0,29.767,29.7748,29.7593,29.7748,285200.0
2014-01-28 13:00:00,38.34,38.36,38.33,38.34,1319000.0,29.7748,29.7903,29.767,29.7748,1319000.0
2014-01-28 13:05:00,38.34,38.36,38.32,38.34,297900.0,29.7748,29.7903,29.7593,29.7748,297900.0
2014-01-28 13:10:00,38.34,38.36,38.34,38.36,244900.0,29.7748,29.7903,29.7748,29.7903,244900.0
2014-01-28 13:15:00,38.35,38.4,38.34,38.39,537200.0,29.7826,29.8214,29.7748,29.8136,537200.0
2014-01-28 13:20:00,38.4,38.4,38.35,38.36,281600.0,29.8214,29.8214,29.7826,29.7903,281600.0
2014-01-28 13:25:00,38.36,38.39,38.35,38.37,276900.0,29.7903,29.8136,29.7826,29.7981,276900.0
2014-01-28 13:30:00,38.37,38.39,38.36,38.38,258200.0,29.7981,29.8136,29.7903,29.8059,258200.0
2014-01-28 13:35:00,38.39,38.39,38.34,38.36,283000.0,29.8136,29.8136,29.7748,29.7903,283000.0
2014-01-28 13:40:00,38.36,38.39,38.35,38.37,300300.0,29.7903,29.8136,29.7826,29.7981,300300.0
2014-01-28 13:45:00,38.37,38.38,38.35,38.36,136500.0,29.7981,29.8059,29.7826,29.7903,136500.0
2014-01-28 13:50:00,38.35,38.38,38.34,38.34,208500.0,29.7826,29.8059,29.7748,29.7748,208500.0
2014-01-28 13:55:00,38.35,38.37,38.33,38.34,250200.0,29.7826,29.7981,29.767,29.7748,250200.0
2014-01-28 14:00:00,38.34,38.36,38.32,38.33,537200.0,29.7748,29.7903,29.7593,29.767,537200.0
2014-01-28 14:05:00,38.33,38.36,38.33,38.34,671200.0,29.767,29.7903,29.767,29.7748,671200.0
2014-01-28 14:10:00,38.34,38.35,38.32,38.32,319900.0,29.7748,29.7826,29.7593,29.7593,319900.0
2014-01-28 14:15:00,38.32,38.34,38.32,38.34,118900.0,29.7593,29.7748,29.7593,29.7748,118900.0
2014-01-28 14:20:00,38.34,38.36,38.33,38.36,295800.0,29.7748,29.7903,29.767,29.7903,295800.0
2014-01-28 14:25:00,38.36,38.37,38.33,38.37,360500.0,29.7903,29.7981,29.767,29.7981,360500.0
2014-01-28 14:30:00,38.36,38.39,38.35,38.39,464800.0,29.7903,29.8136,29.7826,29.8136,464800.0
2014-01-28 14:35:00,38.39,38.41,38.38,38.41,458500.0,29.8136,29.8292,29.8059,29.8292,458500.0
2014-01-28 14:40:00,38.41,38.42,38.39,38.39,949200.0,29.8292,29.8369,29.8136,29.8136,949200.0
2014-01-28 14:45:00,38.4,38.41,38.39,38.4,195200.0,29.8214,29.8292,29.8136,29.8214,195200.0
2014-01-28 14:50:00,38.4,38.42,38.38,38.38,1029400.0,29.8214,29.8369,29.8059,29.8059,1029400.0
2014-01-28 14:55:00,38.38,38.41,38.38,38.4,1542900.0,29.8059,29.8292,29.8059,29.8214,1542900.0
2014-01-28 15:00:00,38.4,38.42,38.36,38.37,684600.0,29.8214,29.8369,29.7903,29.7981,684600.0
2014-01-28 15:05:00,38.37,38.41,38.35,38.38,786800.0,29.7981,29.8292,29.7826,29.8059,786800.0
2014-01-28 15:10:00,38.39,38.39,38.36,38.39,521700.0,29.8136,29.8136,29.7903,29.8136,521700.0
2014-01-28 15:15:00,38.39,38.4,38.36,38.4,503300.0,29.8136,29.8214,29.7903,29.8214,503300.0
2014-01-28 15:20:00,38.39,38.45,38.38,38.45,1280700.0,29.8136,29.8602,29.8059,29.8602,1280700.0
2014-01-28 15:25:00,38.45,38.45,38.42,38.42,507300.0,29.8602,29.8602,29.8369,29.8369,507300.0
2014-01-28 15:30:00,38.42,38.45,38.4,38.41,756000.0,29.8369,29.8602,29.8214,29.8292,756000.0
2014-01-28 15:35:00,38.41,38.44,38.39,38.4,608200.0,29.8292,29.8525,29.8136,29.8214,608200.0
2014-01-28 15:40:00,38.41,38.44,38.38,38.41,1660700.0,29.8292,29.8525,29.8059,29.8292,1660700.0
2014-01-28 15:45:00,38.42,38.42,38.34,38.34,1718900.0,29.8369,29.8369,29.7748,29.7748,1718900.0
2014-01-28 15:50:00,38.35,38.36,38.31,38.35,1970100.0,29.7826,29.7903,29.7515,29.7826,1970100.0
2014-01-28 15:55:00,38.35,38.36,38.31,38.34,9856800.0,29.7826,29.7903,29.7515,29.7748,9856800.0
2014-01-29 09:30:00,37.83,37.84,37.69,37.72,8683900.0,29.3787,29.3865,29.27,29.2933,8683900.0
2014-01-29 09:35:00,37.71,37.73,37.59,37.7,4742900.0,29.2856,29.3011,29.1924,29.2778,4742900.0
2014-01-29 09:40:00,37.7,37.9,37.7,37.87,2530500.0,29.2778,29.4331,29.2778,29.4098,2530500.0
2014-01-29 09:45:00,37.88,37.9,37.79,37.82,2311900.0,29.4176,29.4331,29.3477,29.371,2311900.0
2014-01-29 09:50:00,37.81,37.9,37.76,37.88,2056500.0,29.3632,29.4331,29.3244,29.4176,2056500.0
2014-01-29 09:55:00,37.87,37.88,37.79,37.87,1759200.0,29.4098,29.4176,29.3477,29.4098,1759200.0
2014-01-29 10:00:00,37.87,37.94,37.86,37.89,1829500.0,29.4098,29.4642,29.402,29.4253,1829500.0
2014-01-29 10:05:00,37.89,37.99,37.89,37.98,1711900.0,29.4253,29.503,29.4253,29.4952,1711900.0
2014-01-29 10:10:00,37.98,37.99,37.86,37.87,1263100.0,29.4952,29.503,29.402,29.4098,1263100.0
2014-01-29 10:15:00,37.88,37.91,37.83,37.85,768300.0,29.4176,29.4409,29.3787,29.3943,768300.0
2014-01-29 10:20:00,37.85,37.88,37.78,37.88,1589000.0,29.3943,29.4176,29.3399,29.4176,1589000.0
2014-01-29 10:25:00,37.87,37.89,37.79,37.84,897200.0,29.4098,29.4253,29.3477,29.3865,897200.0
2014-01-29 10:30:00,37.84,37.94,37.84,37.91,791400.0,29.3865,29.4642,29.3865,29.4409,791400.0
2014-01-29 10:35:00,37.91,37.93,37.85,37.92,1042500.0,29.4409,29.4564,29.3943,29.4486,1042500.0
2014-01-29 10:40:00,37.92,38.0,37.88,37.99,1821900.0,29.4486,29.5108,29.4176,29.503,1821900.0
2014-01-29 10:45:00,37.99,37.99,37.94,37.97,1137400.0,29.503,29.503,29.4642,29.4875,1137400.0
2014-01-29 10:50:00,37.97,38.04,37.96,38.04,823600.0,29.4875,29.5418,29.4797,29.5418,823600.0
2014-01-29 10:55:00,38.03,38.04,37.97,38.02,1022700.0,29.5341,29.5418,29.4875,29.5263,1022700.0
2014-01-29 11:00:00,38.03,38.07,38.01,38.06,893800.0,29.5341,29.5651,29.5185,29.5574,893800.0
2014-01-29 11:05:00,38.06,38.08,38.05,38.07,514000.0,29.5574,29.5729,29.5496,29.5651,514000.0
2014-01-29 11:10:00,38.07,38.08,38.06,38.08,922400.0,29.5651,29.5729,29.5574,29.5729,922400.0
2014-01-29 11:15:00,38.08,38.13,38.05,38.1,1125600.0,29.5729,29.6117,29.5496,29.5884,1125600.0
2014-01-29 11:20:00,38.1,38.14,38.08,38.13,489900.0,29.5884,29.6195,29.5729,29.6117,489900.0
2014-01-29 11:25:00,38.13,38.18,38.13,38.17,629900.0,29.6117,29.6506,29.6117,29.6428,629900.0
2014-01-29 11:30:00,38.18,38.19,38.14,38.15,696600.0,29.6506,29.6583,29.6195,29.6273,696600.0
2014-01-29 11:35:00,38.15,38.16,38.12,38.12,672100.0,29.6273,29.635,29.604,29.604,672100.0
2014-01-29 11:40:00,38.12,38.14,38.09,38.11,880400.0,29.604,29.6195,29.5807,29.5962,880400.0
2014-01-29 11:45:00,38.12,38.14,38.07,38.14,376900.0,29.604,29.6195,29.5651,29.6195,376900.0
2014-01-29 11:50:00,38.14,38.19,38.11,38.16,613100.0,29.6195,29.6583,29.5962,29.635,613100.0
2014-01-29 11:55:00,38.16,38.18,38.14,38.18,704000.0,29.635,29.6506,29.6195,29.6506,704000.0
2014-01-29 12:00:00,38.18,38.2,38.13,38.16,362300.0,29.6506,29.6661,29.6117,29.635,362300.0
2014-01-29 12:05:00,38.16,38.16,38.09,38.09,647800.0,29.635,29.635,29.5807,29.5807,647800.0
2014-01-29 12:10:00,38.09,38.11,38.05,38.07,563600.0,29.5807,29.5962,29.5496,29.5651,563600.0
2014-01-29 12:15:00,38.07,38.07,38.0,38.01,2012600.0,29.5651,29.5651,29.5108,29.5185,2012600.0
2014-01-29 12:20:00,38.0,38.08,38.0,38.07,615600.0,29.5108,29.5729,29.5108,29.5651,615600.0
2014-01-29 12:25:00,38.06,38.08,38.0,38.0,350600.0,29.5574,29.5729,29.5108,29.5108,350600.0
2014-01-29 12:30:00,38.0,38.02,37.95,37.97,1204000.0,29.5108,29.5263,29.4719,29.4875,1204000.0
2014-01-29 12:35:00,37.97,37.98,37.91,37.91,1854300.0,29.4875,29.4952,29.4409,29.4409,1854300.0
2014-01-29 12:40:00,37.91,37.99,37.91,37.97,1254500.0,29.4409,29.503,29.4409,29.4875,1254500.0
2014-01-29 12:45:00,37.97,37.98,37.95,37.96,397400.0,29.4875,29.4952,29.4719,29.4797,397400.0
2014-01-29 12:50:00,37.96,37.97,37.93,37.93,513400.0,29.4797,29.4875,29.4564,29.4564,513400.0
2014-01-29 12:55:00,37.93,37.96,37.93,37.94,401700.0,29.4564,29.4797,29.4564,29.4642,401700.0
2014-01-29 13:00:00,37.94,37.94,37.91,37.91,350600.0,29.4642,29.4642,29.4409,29.4409,350600.0
2014-01-29 13:05:00,37.91,37.94,37.9,37.94,423200.0,29.4409,29.4642,29.4331,29.4642,423200.0
2014-01-29 13:10:00,37.94,37.97,37.89,37.95,393300.0,29.4642,29.4875,29.4253,29.4719,393300.0
2014-01-29 13:15:00,37.95,37.98,37.93,37.94,414700.0,29.4719,29.4952,29.4564,29.4642,414700.0
2014-01-29 13:20:00,37.94,37.98,37.93,37.98,230100.0,29.4642,29.4952,29.4564,29.4952,230100.0
2014-01-29 13:25:00,37.97,37.98,37.93,37.95,498100.0,29.4875,29.4952,29.4564,29.4719,498100.0
2014-01-29 13:30:00,37.95,37.99,37.94,37.99,756700.0,29.4719,29.503,29.4642,29.503,756700.0
2014-01-29 13:35:00,37.98,38.01,37.95,37.95,602700.0,29.4952,29.5185,29.4719,29.4719,602700.0
2014-01-29 13:40:00,37.95,37.97,37.91,37.91,749400.0,29.4719,29.4875,29.4409,29.4409,749400.0
2014-01-29 13:45:00,37.91,37.94,37.9,37.93,976600.0,29.4409,29.4642,29.4331,29.4564,976600.0
2014-01-29 13:50:00,37.94,37.98,37.92,37.98,652800.0,29.4642,29.4952,29.4486,29.4952,652800.0
2014-01-29 13:55:00,37.98,38.04,37.93,37.94,591100.0,29.4952,29.5418,29.4564,29.4642,591100.0
2014-01-29 14:00:00,37.95,38.03,37.82,37.98,3570500.0,29.4719,29.5341,29.371,29.4952,3570500.0
2014-01-29 14:05:00,37.98,38.0,37.77,37.9,3259200.0,29.4952,29.5108,29.3322,29.4331,3259200.0
2014-01-29 14:10:00,37.91,37.92,37.73,37.81,1895000.0,29.4409,29.4486,29.3011,29.3632,1895000.0
2014-01-29 14:15:00,37.82,37.82,37.68,37.71,2454000.0,29.371,29.371,29.2623,29.2856,2454000.0
2014-01-29 14:20:00,37.71,37.77,37.65,37.76,2649300.0,29.2856,29.3322,29.239,29.3244,2649300.0
2014-01-29 14:25:00,37.76,37.89,37.75,37.85,1537500.0,29.3244,29.4253,29.3166,29.3943,1537500.0
2014-01-29 14:30:00,37.84,37.95,37.79,37.94,1195100.0,29.3865,29.4719,29.3477,29.4642,1195100.0
2014-01-29 14:35:00,37.94,37.95,37.84,37.95,1295300.0,29.4642,29.4719,29.3865,29.4719,1295300.0
2014-01-29 14:40:00,37.95,37.99,37.87,37.9,1304100.0,29.4719,29.503,29.4098,29.4331,1304100.0
2014-01-29 14:45:00,37.9,37.92,37.8,37.81,1227500.0,29.4331,29.4486,29.3554,29.3632,1227500.0
2014-01-29 14:50:00,37.81,37.88,37.8,37.81,845300.0,29.3632,29.4176,29.3554,29.3632,845300.0
2014-01-29 14:55:00,37.81,37.82,37.73,37.73,1023800.0,29.3632,29.371,29.3011,29.3011,1023800.0
2014-01-29 15:00:00,37.73,37.8,37.7,37.78,913100.0,29.3011,29.3554,29.2778,29.3399,913100.0
2014-01-29 15:05:00,37.77,37.79,37.7,37.74,1074200.0,29.3322,29.3477,29.2778,29.3089,1074200.0
2014-01-29 15:10:00,37.75,37.75,37.62,37.64,1688400.0,29.3166,29.3166,29.2157,29.2312,1688400.0
2014-01-29 15:15:00,37.64,37.78,37.62,37.63,1730500.0,29.2312,29.3399,29.2157,29.2234,1730500.0
2014-01-29 15:20:00,37.63,37.74,37.63,37.73,699900.0,29.2234,29.3089,29.2234,29.3011,699900.0
2014-01-29 15:25:00,37.72,37.72,37.66,37.67,2578500.0,29.2933,29.2933,29.2467,29.2545,2578500.0
2014-01-29 15:30:00,37.66,37.72,37.63,37.67,1507000.0,29.2467,29.2933,29.2234,29.2545,1507000.0
2014-01-29 15:35:00,37.67,37.73,37.63,37.7,1172400.0,29.2545,29.3011,29.2234,29.2778,1172400.0
2014-01-29 15:40:00,37.7,37.77,37.67,37.77,1450500.0,29.2778,29.3322,29.2545,29.3322,1450500.0
2014-01-29 15:45:00,37.77,37.84,37.76,37.76,2147800.0,29.3322,29.3865,29.3244,29.3244,2147800.0
2014-01-29 15:50:00,37.77,37.78,37.7,37.77,2934400.0,29.3322,29.3399,29.2778,29.3322,2934400.0
2014-01-29 15:55:00,37.78,37.8,37.73,37.78,8902300.0,29.3399,29.3554,29.3011,29.3399,8902300.0
2014-01-30 09:30:00,38.31,38.39,38.25,38.36,3503700.0,29.7515,29.8136,29.7049,29.7903,3503700.0
2014-01-30 09:35:00,38.36,38.41,38.33,38.35,3425000.0,29.7903,29.8292,29.767,29.7826,3425000.0
2014-01-30 09:40:00,38.35,38.36,38.23,38.24,1594200.0,29.7826,29.7903,29.6894,29.6972,1594200.0
2014-01-30 09:45:00,38.24,38.25,38.16,38.19,1049600.0,29.6972,29.7049,29.635,29.6583,1049600.0
2014-01-30 09:50:00,38.19,38.21,38.15,38.15,1202100.0,29.6583,29.6739,29.6273,29.6273,1202100.0
2014-01-30 09:55:00,38.15,38.16,38.11,38.12,763200.0,29.6273,29.635,29.5962,29.604,763200.0
2014-01-30 10:00:00,38.11,38.17,38.07,38.15,967100.0,29.5962,29.6428,29.5651,29.6273,967100.0
2014-01-30 10:05:00,38.15,38.16,38.09,38.11,847800.0,29.6273,29.635,29.5807,29.5962,847800.0
2014-01-30 10:10:00,38.11,38.16,38.1,38.11,763300.0,29.5962,29.635,29.5884,29.5962,763300.0
2014-01-30 10:15:00,38.11,38.12,38.06,38.09,1307700.0,29.5962,29.604,29.5574,29.5807,1307700.0
2014-01-30 10:20:00,38.09,38.11,38.07,38.08,820600.0,29.5807,29.5962,29.5651,29.5729,820600.0
2014-01-30 10:25:00,38.08,38.14,38.08,38.09,607400.0,29.5729,29.6195,29.5729,29.5807,607400.0
2014-01-30 10:30:00,38.09,38.16,38.09,38.16,501100.0,29.5807,29.635,29.5807,29.635,501100.0
2014-01-30 10:35:00,38.15,38.21,38.14,38.2,685300.0,29.6273,29.6739,29.6195,29.6661,685300.0
2014-01-30 10:40:00,38.2,38.22,38.19,38.19,432200.0,29.6661,29.6816,29.6583,29.6583,432200.0
2014-01-30 10:45:00,38.2,38.21,38.16,38.17,525100.0,29.6661,29.6739,29.635,29.6428,525100.0
2014-01-30 10:50:00,38.16,38.18,38.16,38.17,405900.0,29.635,29.6506,29.635,29.6428,405900.0
2014-01-30 10:55:00,38.17,38.22,38.16,38.19,779700.0,29.6428,29.6816,29.635,29.6583,779700.0
2014-01-30 11:00:00,38.2,38.21,38.18,38.21,319800.0,29.6661,29.6739,29.6506,29.6739,319800.0
2014-01-30 11:05:00,38.2,38.22,38.18,38.2,937400.0,29.6661,29.6816,29.6506,29.6661,937400.0
2014-01-30 11:10:00,38.2,38.23,38.18,38.22,442500.0,29.6661,29.6894,29.6506,29.6816,442500.0
2014-01-30 11:15:00,38.22,38.26,38.22,38.23,423500.0,29.6816,29.7127,29.6816,29.6894,423500.0
2014-01-30 11:20:00,38.23,38.29,38.2,38.21,688800.0,29.6894,29.736,29.6661,29.6739,688800.0
2014-01-30 11:25:00,38.2,38.21,38.18,38.2,408900.0,29.6661,29.6739,29.6506,29.6661,408900.0
2014-01-30 11:30:00,38.2,38.23,38.19,38.2,490400.0,29.6661,29.6894,29.6583,29.6661,490400.0
2014-01-30 11:35:00,38.2,38.26,38.19,38.23,346900.0,29.6661,29.7127,29.6583,29.6894,346900.0
2014-01-30 11:40:00,38.24,38.28,38.22,38.25,1417300.0,29.6972,29.7282,29.6816,29.7049,1417300.0
2014-01-30 11:45:00,38.24,38.27,38.22,38.24,4158700.0,29.6972,29.7204,29.6816,29.6972,4158700.0
2014-01-30 11:50:00,38.24,38.3,38.23,38.3,1053000.0,29.6972,29.7437,29.6894,29.7437,1053000.0
2014-01-30 11:55:00,38.3,38.33,38.29,38.29,684900.0,29.7437,29.767,29.736,29.736,684900.0
2014-01-30 12:00:00,38.3,38.3,38.27,38.27,644700.0,29.7437,29.7437,29.7204,29.7204,644700.0
2014-01-30 12:05:00,38.27,38.3,38.27,38.29,574400.0,29.7204,29.7437,29.7204,29.736,574400.0
2014-01-30 12:10:00,38.29,38.3,38.27,38.29,760700.0,29.736,29.7437,29.7204,29.736,760700.0
2014-01-30 12:15:00,38.28,38.3,38.26,38.27,953300.0,29.7282,29.7437,29.7127,29.7204,953300.0
2014-01-30 12:20:00,38.27,38.27,38.25,38.25,769200.0,29.7204,29.7204,29.7049,29.7049,769200.0
2014-01-30 12:25:00,38.26,38.26,38.2,38.2,622700.0,29.7127,29.7127,29.6661,29.6661,622700.0
2014-01-30 12:30:00,38.2,38.25,38.2,38.24,1214000.0,29.6661,29.7049,29.6661,29.6972,1214000.0
2014-01-30 12:35:00,38.24,38.28,38.24,38.27,556000.0,29.6972,29.7282,29.6972,29.7204,556000.0
2014-01-30 12:40:00,38.28,38.3,38.25,38.26,810000.0,29.7282,29.7437,29.7049,29.7127,810000.0
2014-01-30 12:45:00,38.25,38.26,38.24,38.25,843900.0,29.7049,29.7127,29.6972,29.7049,843900.0
2014-01-30 12:50:00,38.25,38.25,38.23,38.24,1671900.0,29.7049,29.7049,29.6894,29.6972,1671900.0
2014-01-30 12:55:00,38.25,38.26,38.22,38.22,1050100.0,29.7049,29.7127,29.6816,29.6816,1050100.0
2014-01-30 13:00:00,38.21,38.22,38.17,38.17,617500.0,29.6739,29.6816,29.6428,29.6428,617500.0
2014-01-30 13:05:00,38.17,38.18,38.11,38.11,1193400.0,29.6428,29.6506,29.5962,29.5962,1193400.0
2014-01-30 13:10:00,38.11,38.12,38.07,38.07,513900.0,29.5962,29.604,29.5651,29.5651,513900.0
2014-01-30 13:15:00,38.07,38.15,38.06,38.13,784700.0,29.5651,29.6273,29.5574,29.6117,784700.0
2014-01-30 13:20:00,38.13,38.15,38.13,38.14,254700.0,29.6117,29.6273,29.6117,29.6195,254700.0
2014-01-30 13:25:00,38.13,38.15,38.12,38.14,584400.0,29.6117,29.6273,29.604,29.6195,584400.0
2014-01-30 13:30:00,38.14,38.14,38.11,38.11,163300.0,29.6195,29.6195,29.5962,29.5962,163300.0
2014-01-30 13:35:00,38.11,38.13,38.08,38.08,423000.0,29.5962,29.6117,29.5729,29.5729,423000.0
2014-01-30 13:40:00,38.08,38.11,38.07,38.07,267500.0,29.5729,29.5962,29.5651,29.5651,267500.0
2014-01-30 13:45:00,38.08,38.09,38.07,38.09,200900.0,29.5729,29.5807,29.5651,29.5807,200900.0
2014-01-30 13:50:00,38.09,38.09,38.07,38.08,470800.0,29.5807,29.5807,29.5651,29.5729,470800.0
2014-01-30 13:55:00,38.08,38.08,38.05,38.06,602700.0,29.5729,29.5729,29.5496,29.5574,602700.0
2014-01-30 14:00:00,38.07,38.09,38.03,38.03,497300.0,29.5651,29.5807,29.5341,29.5341,497300.0
2014-01-30 14:05:00,38.04,38.07,38.01,38.01,696800.0,29.5418,29.5651,29.5185,29.5185,696800.0
2014-01-30 14:10:00,38.02,38.03,37.99,38.01,367000.0,29.5263,29.5341,29.503,29.5185,367000.0
2014-01-30 14:15:00,38.01,38.03,38.0,38.02,357300.0,29.5185,29.5341,29.5108,29.5263,357300.0
2014-01-30 14:20:00,38.02,38.05,38.01,38.04,610100.0,29.5263,29.5496,29.5185,29.5418,610100.0
2014-01-30 14:25:00,38.04,38.05,38.03,38.05,247300.0,29.5418,29.5496,29.5341,29.5496,247300.0
2014-01-30 14:30:00,38.05,38.08,38.05,38.05,714900.0,29.5496,29.5729,29.5496,29.5496,714900.0
2014-01-30 14:35:00,38.05,38.07,38.03,38.07,519400.0,29.5496,29.5651,29.5341,29.5651,519400.0
2014-01-30 14:40:00,38.07,38.12,38.07,38.09,1177700.0,29.5651,29.604,29.5651,29.5807,1177700.0
2014-01-30 14:45:00,38.09,38.1,38.07,38.07,280200.0,29.5807,29.5884,29.5651,29.5651,280200.0
2014-01-30 14:50:00,38.08,38.12,38.07,38.11,307100.0,29.5729,29.604,29.5651,29.5962,307100.0
2014-01-30 14:55:00,38.11,38.16,38.1,38.16,709100.0,29.5962,29.635,29.5884,29.635,709100.0
2014-01-30 15:00:00,38.16,38.21,38.15,38.19,1154800.0,29.635,29.6739,29.6273,29.6583,1154800.0
2014-01-30 15:05:00,38.19,38.2,38.15,38.16,956600.0,29.6583,29.6661,29.6273,29.635,956600.0
2014-01-30 15:10:00,38.16,38.22,38.16,38.2,679500.0,29.635,29.6816,29.635,29.6661,679500.0
2014-01-30 15:15:00,38.2,38.22,38.19,38.2,802100.0,29.6661,29.6816,29.6583,29.6661,802100.0
2014-01-30 15:20:00,38.2,38.21,38.17,38.2,440300.0,29.6661,29.6739,29.6428,29.6661,440300.0
2014-01-30 15:25:00,38.2,38.21,38.17,38.19,741600.0,29.6661,29.6739,29.6428,29.6583,741600.0
2014-01-30 15:30:00,38.19,38.2,38.16,38.17,643000.0,29.6583,29.6661,29.635,29.6428,643000.0
2014-01-30 15:35:00,38.17,38.2,38.16,38.19,918200.0,29.6428,29.6661,29.635,29.6583,918200.0
2014-01-30 15:40:00,38.18,38.2,38.18,38.2,1117400.0,29.6506,29.6661,29.6506,29.6661,1117400.0
2014-01-30 15:45:00,38.2,38.21,38.15,38.16,1135100.0,29.6661,29.6739,29.6273,29.635,1135100.0
2014-01-30 15:50:00,38.16,38.16,38.11,38.13,2766900.0,29.635,29.635,29.5962,29.6117,2766900.0
2014-01-30 15:55:00,38.12,38.14,38.06,38.14,4177100.0,29.604,29.6195,29.5574,29.6195,4177100.0
2014-01-31 09:30:00,37.68,37.74,37.58,37.74,4699300.0,29.2623,29.3089,29.1846,29.3089,4699300.0
2014-01-31 09:35:00,37.75,37.76,37.7,37.71,1376700.0,29.3166,29.3244,29.2778,29.2856,1376700.0
2014-01-31 09:40:00,37.7,37.72,37.59,37.7,2914400.0,29.2778,29.2933,29.1924,29.2778,2914400.0
2014-01-31 09:45:00,37.7,37.85,37.67,37.85,1649900.0,29.2778,29.3943,29.2545,29.3943,1649900.0
2014-01-31 09:50:00,37.85,37.88,37.77,37.79,1115100.0,29.3943,29.4176,29.3322,29.3477,1115100.0
2014-01-31 09:55:00,37.79,37.8,37.7,37.74,901500.0,29.3477,29.3554,29.2778,29.3089,901500.0
2014-01-31 10:00:00,37.74,37.83,37.74,37.76,980300.0,29.3089,29.3787,29.3089,29.3244,980300.0
2014-01-31 10:05:00,37.76,37.84,37.73,37.79,838400.0,29.3244,29.3865,29.3011,29.3477,838400.0
2014-01-31 10:10:00,37.79,37.84,37.78,37.83,579600.0,29.3477,29.3865,29.3399,29.3787,579600.0
2014-01-31 10:15:00,37.83,37.88,37.8,37.85,1143700.0,29.3787,29.4176,29.3554,29.3943,1143700.0
2014-01-31 10:20:00,37.85,37.88,37.8,37.83,684400.0,29.3943,29.4176,29.3554,29.3787,684400.0
2014-01-31 10:25:00,37.84,37.84,37.76,37.77,652400.0,29.3865,29.3865,29.3244,29.3322,652400.0
2014-01-31 10:30:00,37.76,37.8,37.75,37.76,557700.0,29.3244,29.3554,29.3166,29.3244,557700.0
2014-01-31 10:35:00,37.75,37.79,37.73,37.79,785300.0,29.3166,29.3477,29.3011,29.3477,785300.0
2014-01-31 10:40:00,37.79,37.83,37.77,37.78,537400.0,29.3477,29.3787,29.3322,29.3399,537400.0
2014-01-31 10:45:00,37.79,37.84,37.77,37.83,1088000.0,29.3477,29.3865,29.3322,29.3787,1088000.0
2014-01-31 10:50:00,37.84,37.91,37.82,37.86,1205400.0,29.3865,29.4409,29.371,29.402,1205400.0
2014-01-31 10:55:00,37.86,37.9,37.84,37.88,841100.0,29.402,29.4331,29.3865,29.4176,841100.0
2014-01-31 11:00:00,37.88,37.96,37.86,37.95,757400.0,29.4176,29.4797,29.402,29.4719,757400.0
2014-01-31 11:05:00,37.96,38.05,37.95,38.03,1065800.0,29.4797,29.5496,29.4719,29.5341,1065800.0
2014-01-31 11:10:00,38.03,38.03,37.97,38.0,857500.0,29.5341,29.5341,29.4875,29.5108,857500.0
2014-01-31 11:15:00,38.0,38.05,37.98,37.99,1172600.0,29.5108,29.5496,29.4952,29.503,1172600.0
2014-01-31 11:20:00,38.0,38.02,37.97,38.02,1239400.0,29.5108,29.5263,29.4875,29.5263,1239400.0
2014-01-31 11:25:00,38.02,38.09,37.99,38.09,858900.0,29.5263,29.5807,29.503,29.5807,858900.0
2014-01-31 11:30:00,38.08,38.11,38.03,38.06,752800.0,29.5729,29.5962,29.5341,29.5574,752800.0
2014-01-31 11:35:00,38.05,38.06,37.98,38.02,437000.0,29.5496,29.5574,29.4952,29.5263,437000.0
2014-01-31 11:40:00,38.02,38.05,38.0,38.03,624800.0,29.5263,29.5496,29.5108,29.5341,624800.0
2014-01-31 11:45:00,38.03,38.03,37.96,37.99,1549200.0,29.5341,29.5341,29.4797,29.503,1549200.0
2014-01-31 11:50:00,37.99,37.99,37.95,37.96,622100.0,29.503,29.503,29.4719,29.4797,622100.0
2014-01-31 11:55:00,37.97,38.05,37.95,38.05,280500.0,29.4875,29.5496,29.4719,29.5496,280500.0
2014-01-31 12:00:00,38.05,38.11,38.05,38.09,575800.0,29.5496,29.5962,29.5496,29.5807,575800.0
2014-01-31 12:05:00,38.09,38.11,38.07,38.09,493400.0,29.5807,29.5962,29.5651,29.5807,493400.0
2014-01-31 12:10:00,38.1,38.11,38.05,38.07,722500.0,29.5884,29.5962,29.5496,29.5651,722500.0
2014-01-31 12:15:00,38.07,38.09,38.05,38.06,594600.0,29.5651,29.5807,29.5496,29.5574,594600.0
2014-01-31 12:20:00,38.06,38.07,38.0,38.0,516300.0,29.5574,29.5651,29.5108,29.5108,516300.0
2014-01-31 12:25:00,38.0,38.03,37.99,38.03,344300.0,29.5108,29.5341,29.503,29.5341,344300.0
2014-01-31 12:30:00,38.04,38.04,37.96,37.99,583400.0,29.5418,29.5418,29.4797,29.503,583400.0
2014-01-31 12:35:00,37.98,38.02,37.96,37.99,493400.0,29.4952,29.5263,29.4797,29.503,493400.0
2014-01-31 12:40:00,37.99,38.01,37.95,38.0,318400.0,29.503,29.5185,29.4719,29.5108,318400.0
2014-01-31 12:45:00,38.01,38.05,38.01,38.03,364900.0,29.5185,29.5496,29.5185,29.5341,364900.0
2014-01-31 12:50:00,38.04,38.05,38.02,38.03,376900.0,29.5418,29.5496,29.5263,29.5341,376900.0
2014-01-31 12:55:00,38.04,38.05,38.01,38.02,297200.0,29.5418,29.5496,29.5185,29.5263,297200.0
2014-01-31 13:00:00,38.02,38.03,37.99,37.99,268500.0,29.5263,29.5341,29.503,29.503,268500.0
2014-01-31 13:05:00,38.0,38.01,37.95,37.98,633100.0,29.5108,29.5185,29.4719,29.4952,633100.0
2014-01-31 13:10:00,37.98,38.01,37.98,37.99,486500.0,29.4952,29.5185,29.4952,29.503,486500.0
2014-01-31 13:15:00,38.0,38.01,37.95,37.96,981800.0,29.5108,29.5185,29.4719,29.4797,981800.0
2014-01-31 13:20:00,37.95,38.0,37.94,37.99,873100.0,29.4719,29.5108,29.4642,29.503,873100.0
2014-01-31 13:25:00,37.99,38.0,37.97,37.99,416100.0,29.503,29.5108,29.4875,29.503,416100.0
2014-01-31 13:30:00,38.0,38.02,37.98,38.0,754800.0,29.5108,29.5263,29.4952,29.5108,754800.0
2014-01-31 13:35:00,37.99,38.01,37.98,38.0,375500.0,29.503,29.5185,29.4952,29.5108,375500.0
2014-01-31 13:40:00,38.0,38.05,38.0,38.03,882600.0,29.5108,29.5496,29.5108,29.5341,882600.0
2014-01-31 13:45:00,38.03,38.12,38.02,38.12,909800.0,29.5341,29.604,29.5263,29.604,909800.0
2014-01-31 13:50:00,38.12,38.16,38.11,38.15,752600.0,29.604,29.635,29.5962,29.6273,752600.0
2014-01-31 13:55:00,38.15,38.19,38.14,38.19,848300.0,29.6273,29.6583,29.6195,29.6583,848300.0
2014-01-31 14:00:00,38.19,38.2,38.15,38.16,800400.0,29.6583,29.6661,29.6273,29.635,800400.0
2014-01-31 14:05:00,38.16,38.17,38.14,38.15,370600.0,29.635,29.6428,29.6195,29.6273,370600.0
2014-01-31 14:10:00,38.15,38.18,38.13,38.17,1748100.0,29.6273,29.6506,29.6117,29.6428,1748100.0
2014-01-31 14:15:00,38.17,38.18,38.15,38.16,502300.0,29.6428,29.6506,29.6273,29.635,502300.0
2014-01-31 14:20:00,38.15,38.18,38.13,38.16,499200.0,29.6273,29.6506,29.6117,29.635,499200.0
2014-01-31 14:25:00,38.15,38.19,38.15,38.19,371100.0,29.6273,29.6583,29.6273,29.6583,371100.0
2014-01-31 14:30:00,38.18,38.2,38.15,38.15,936500.0,29.6506,29.6661,29.6273,29.6273,936500.0
2014-01-31 14:35:00,38.16,38.19,38.14,38.16,687600.0,29.635,29.6583,29.6195,29.635,687600.0
2014-01-31 14:40:00,38.17,38.24,38.16,38.23,517200.0,29.6428,29.6972,29.635,29.6894,517200.0
2014-01-31 14:45:00,38.23,38.27,38.23,38.26,1454600.0,29.6894,29.7204,29.6894,29.7127,1454600.0
2014-01-31 14:50:00,38.26,38.27,38.17,38.17,893800.0,29.7127,29.7204,29.6428,29.6428,893800.0
2014-01-31 14:55:00,38.17,38.2,38.16,38.18,655600.0,29.6428,29.6661,29.635,29.6506,655600.0
2014-01-31 15:00:00,38.19,38.19,38.11,38.17,900500.0,29.6583,29.6583,29.5962,29.6428,900500.0
2014-01-31 15:05:00,38.17,38.17,38.09,38.09,829100.0,29.6428,29.6428,29.5807,29.5807,829100.0
2014-01-31 15:10:00,38.09,38.16,38.08,38.14,763600.0,29.5807,29.635,29.5729,29.6195,763600.0
2014-01-31 15:15:00,38.14,38.18,38.11,38.12,823500.0,29.6195,29.6506,29.5962,29.604,823500.0
2014-01-31 15:20:00,38.12,38.14,38.1,38.12,1522000.0,29.604,29.6195,29.5884,29.604,1522000.0
2014-01-31 15:25:00,38.12,38.16,38.1,38.16,1223800.0,29.604,29.635,29.5884,29.635,1223800.0
2014-01-31 15:30:00,38.15,38.2,38.15,38.18,1242400.0,29.6273,29.6661,29.6273,29.6506,1242400.0
2014-01-31 15:35:00,38.18,38.18,38.14,38.16,878000.0,29.6506,29.6506,29.6195,29.635,878000.0
2014-01-31 15:40:00,38.16,38.16,38.12,38.13,1237500.0,29.635,29.635,29.604,29.6117,1237500.0
2014-01-31 15:45:00,38.13,38.14,38.05,38.11,1656200.0,29.6117,29.6195,29.5496,29.5962,1656200.0
2014-01-31 15:50:00,38.11,38.12,38.06,38.07,2863800.0,29.5962,29.604,29.5574,29.5651,2863800.0
2014-01-31 15:55:00,38.07,38.17,38.02,38.16,9909200.0,29.5651,29.6428,29.5263,29.635,9909200.0
2014-02-03 09:30:00,37.85,37.92,37.8,37.83,2700400.0,29.3943,29.4486,29.3554,29.3787,2700400.0
2014-02-03 09:35:00,37.83,37.87,37.81,37.81,2748400.0,29.3787,29.4098,29.3632,29.3632,2748400.0
2014-02-03 09:40:00,37.82,37.82,37.72,37.73,2071700.0,29.371,29.371,29.2933,29.3011,2071700.0
2014-02-03 09:45:00,37.73,37.73,37.63,37.68,1584000.0,29.3011,29.3011,29.2234,29.2623,1584000.0
2014-02-03 09:50:00,37.67,37.71,37.66,37.69,1975700.0,29.2545,29.2856,29.2467,29.27,1975700.0
2014-02-03 09:55:00,37.69,37.7,37.65,37.65,1854800.0,29.27,29.2778,29.239,29.239,1854800.0
2014-02-03 10:00:00,37.65,37.66,37.5,37.59,3383500.0,29.239,29.2467,29.1225,29.1924,3383500.0
2014-02-03 10:05:00,37.6,37.7,37.59,37.67,935800.0,29.2001,29.2778,29.1924,29.2545,935800.0
2014-02-03 10:10:00,37.67,37.67,37.52,37.55,1398900.0,29.2545,29.2545,29.138,29.1613,1398900.0
2014-02-03 10:15:00,37.55,37.57,37.46,37.48,1317700.0,29.1613,29.1768,29.0914,29.1069,1317700.0
2014-02-03 10:20:00,37.48,37.55,37.47,37.51,819000.0,29.1069,29.1613,29.0992,29.1302,819000.0
2014-02-03 10:25:00,37.52,37.57,37.5,37.55,742100.0,29.138,29.1768,29.1225,29.1613,742100.0
2014-02-03 10:30:00,37.56,37.58,37.54,37.57,2670400.0,29.1691,29.1846,29.1535,29.1768,2670400.0
2014-02-03 10:35:00,37.58,37.68,37.58,37.68,2202200.0,29.1846,29.2623,29.1846,29.2623,2202200.0
2014-02-03 10:40:00,37.68,37.75,37.63,37.73,3651300.0,29.2623,29.3166,29.2234,29.3011,3651300.0
2014-02-03 10:45:00,37.74,37.74,37.69,37.69,868300.0,29.3089,29.3089,29.27,29.27,868300.0
2014-02-03 10:50:00,37.7,37.73,37.65,37.65,601700.0,29.2778,29.3011,29.239,29.239,601700.0
2014-02-03 10:55:00,37.65,37.67,37.61,37.64,807200.0,29.239,29.2545,29.2079,29.2312,807200.0
2014-02-03 11:00:00,37.64,37.65,37.55,37.55,1272600.0,29.2312,29.239,29.1613,29.1613,1272600.0
2014-02-03 11:05:00,37.55,37.56,37.49,37.49,804700.0,29.1613,29.1691,29.1147,29.1147,804700.0
2014-02-03 11:10:00,37.5,37.52,37.47,37.47,567600.0,29.1225,29.138,29.0992,29.0992,567600.0
2014-02-03 11:15:00,37.48,37.57,37.45,37.55,1260500.0,29.1069,29.1768,29.0836,29.1613,1260500.0
2014-02-03 11:20:00,37.55,37.58,37.54,37.56,941700.0,29.1613,29.1846,29.1535,29.1691,941700.0
2014-02-03 11:25:00,37.55,37.58,37.54,37.56,1044300.0,29.1613,29.1846,29.1535,29.1691,1044300.0
2014-02-03 11:30:00,37.56,37.61,37.55,37.6,507800.0,29.1691,29.2079,29.1613,29.2001,507800.0
2014-02-03 11:35:00,37.6,37.6,37.53,37.53,926200.0,29.2001,29.2001,29.1458,29.1458,926200.0
2014-02-03 11:40:00,37.53,37.54,37.46,37.46,1119100.0,29.1458,29.1535,29.0914,29.0914,1119100.0
2014-02-03 11:45:00,37.46,37.47,37.42,37.42,821100.0,29.0914,29.0992,29.0603,29.0603,821100.0
2014-02-03 11:50:00,37.42,37.47,37.42,37.47,826500.0,29.0603,29.0992,29.0603,29.0992,826500.0
2014-02-03 11:55:00,37.46,37.46,37.34,37.34,2147600.0,29.0914,29.0914,28.9982,28.9982,2147600.0
2014-02-03 12:00:00,37.34,37.35,37.3,37.3,1240900.0,28.9982,29.006,28.9671,28.9671,1240900.0
2014-02-03 12:05:00,37.3,37.39,37.29,37.36,1828800.0,28.9671,29.037,28.9594,29.0137,1828800.0
2014-02-03 12:10:00,37.36,37.36,37.3,37.35,1411700.0,29.0137,29.0137,28.9671,29.006,1411700.0
2014-02-03 12:15:00,37.35,37.37,37.31,37.34,2065700.0,29.006,29.0215,28.9749,28.9982,2065700.0
2014-02-03 12:20:00,37.33,37.35,37.27,37.33,1430300.0,28.9904,29.006,28.9439,28.9904,1430300.0
2014-02-03 12:25:00,37.33,37.37,37.31,37.35,1532400.0,28.9904,29.0215,28.9749,29.006,1532400.0
2014-02-03 12:30:00,37.35,37.43,37.34,37.42,1152400.0,29.006,29.0681,28.9982,29.0603,1152400.0
2014-02-03 12:35:00,37.42,37.44,37.34,37.36,891400.0,29.0603,29.0759,28.9982,29.0137,891400.0
2014-02-03 12:40:00,37.37,37.42,37.36,37.41,339800.0,29.0215,29.0603,29.0137,29.0526,339800.0
2014-02-03 12:45:00,37.41,37.41,37.37,37.39,240600.0,29.0526,29.0526,29.0215,29.037,240600.0
2014-02-03 12:50:00,37.38,37.38,37.35,37.38,446100.0,29.0293,29.0293,29.006,29.0293,446100.0
2014-02-03 12:55:00,37.37,37.38,37.32,37.33,519300.0,29.0215,29.0293,28.9827,28.9904,519300.0
2014-02-03 13:00:00,37.33,37.36,37.28,37.28,835700.0,28.9904,29.0137,28.9516,28.9516,835700.0
2014-02-03 13:05:00,37.29,37.29,37.23,37.26,749900.0,28.9594,28.9594,28.9128,28.9361,749900.0
2014-02-03 13:10:00,37.26,37.3,37.25,37.26,517100.0,28.9361,28.9671,28.9283,28.9361,517100.0
2014-02-03 13:15:00,37.26,37.27,37.22,37.22,847700.0,28.9361,28.9439,28.905,28.905,847700.0
2014-02-03 13:20:00,37.22,37.24,37.2,37.2,635300.0,28.905,28.9206,28.8895,28.8895,635300.0
2014-02-03 13:25:00,37.2,37.21,37.16,37.17,810700.0,28.8895,28.8973,28.8584,28.8662,810700.0
2014-02-03 13:30:00,37.17,37.21,37.16,37.2,931100.0,28.8662,28.8973,28.8584,28.8895,931100.0
2014-02-03 13:35:00,37.2,37.21,37.15,37.16,552600.0,28.8895,28.8973,28.8507,28.8584,552600.0
2014-02-03 13:40:00,37.15,37.22,37.13,37.19,897000.0,28.8507,28.905,28.8351,28.8817,897000.0
2014-02-03 13:45:00,37.19,37.2,37.13,37.16,1045700.0,28.8817,28.8895,28.8351,28.8584,1045700.0
2014-02-03 13:50:00,37.16,37.19,37.13,37.18,999900.0,28.8584,28.8817,28.8351,28.874,999900.0
2014-02-03 13:55:00,37.18,37.23,37.17,37.21,742200.0,28.874,28.9128,28.8662,28.8973,742200.0
2014-02-03 14:00:00,37.21,37.25,37.2,37.23,1219900.0,28.8973,28.9283,28.8895,28.9128,1219900.0
2014-02-03 14:05:00,37.23,37.28,37.2,37.23,1355300.0,28.9128,28.9516,28.8895,28.9128,1355300.0
2014-02-03 14:10:00,37.22,37.28,37.22,37.27,694100.0,28.905,28.9516,28.905,28.9439,694100.0
2014-02-03 14:15:00,37.27,37.31,37.26,37.3,835800.0,28.9439,28.9749,28.9361,28.9671,835800.0
2014-02-03 14:20:00,37.29,37.3,37.25,37.26,449000.0,28.9594,28.9671,28.9283,28.9361,449000.0
2014-02-03 14:25:00,37.26,37.27,37.23,37.26,483500.0,28.9361,28.9439,28.9128,28.9361,483500.0
2014-02-03 14:30:00,37.25,37.25,37.17,37.17,597400.0,28.9283,28.9283,28.8662,28.8662,597400.0
2014-02-03 14:35:00,37.17,37.2,37.15,37.2,2708200.0,28.8662,28.8895,28.8507,28.8895,2708200.0
2014-02-03 14:40:00,37.19,37.23,37.14,37.16,1503900.0,28.8817,28.9128,28.8429,28.8584,1503900.0
2014-02-03 14:45:00,37.16,37.21,37.16,37.18,727400.0,28.8584,28.8973,28.8584,28.874,727400.0
2014-02-03 14:50:00,37.18,37.19,37.12,37.12,1020800.0,28.874,28.8817,28.8274,28.8274,1020800.0
2014-02-03 14:55:00,37.12,37.14,37.1,37.1,528500.0,28.8274,28.8429,28.8118,28.8118,528500.0
2014-02-03 15:00:00,37.1,37.14,37.08,37.12,784700.0,28.8118,28.8429,28.7963,28.8274,784700.0
2014-02-03 15:05:00,37.12,37.15,37.11,37.14,673700.0,28.8274,28.8507,28.8196,28.8429,673700.0
2014-02-03 15:10:00,37.15,37.18,37.09,37.18,1060700.0,28.8507,28.874,28.8041,28.874,1060700.0
2014-02-03 15:15:00,37.18,37.2,37.15,37.17,953200.0,28.874,28.8895,28.8507,28.8662,953200.0
2014-02-03 15:20:00,37.17,37.19,37.11,37.11,1026300.0,28.8662,28.8817,28.8196,28.8196,1026300.0
2014-02-03 15:25:00,37.12,37.19,37.11,37.19,1194800.0,28.8274,28.8817,28.8196,28.8817,1194800.0
2014-02-03 15:30:00,37.19,37.23,37.17,37.2,1427300.0,28.8817,28.9128,28.8662,28.8895,1427300.0
2014-02-03 15:35:00,37.2,37.22,37.19,37.21,1205900.0,28.8895,28.905,28.8817,28.8973,1205900.0
2014-02-03 15:40:00,37.21,37.21,37.12,37.12,1684800.0,28.8973,28.8973,28.8274,28.8274,1684800.0
2014-02-03 15:45:00,37.12,37.13,37.07,37.08,1394200.0,28.8274,28.8351,28.7885,28.7963,1394200.0
2014-02-03 15:50:00,37.08,37.14,37.05,37.12,3419700.0,28.7963,28.8429,28.773,28.8274,3419700.0
2014-02-03 15:55:00,37.12,37.13,37.09,37.11,7992100.0,28.8274,28.8351,28.8041,28.8196,7992100.0
2014-02-04 09:30:00,37.71,37.75,37.67,37.74,5228200.0,29.2856,29.3166,29.2545,29.3089,5228200.0
2014-02-04 09:35:00,37.74,37.74,37.64,37.68,4830900.0,29.3089,29.3089,29.2312,29.2623,4830900.0
2014-02-04 09:40:00,37.68,37.72,37.63,37.63,3846700.0,29.2623,29.2933,29.2234,29.2234,3846700.0
2014-02-04 09:45:00,37.63,37.71,37.62,37.7,3704800.0,29.2234,29.2856,29.2157,29.2778,3704800.0
2014-02-04 09:50:00,37.7,37.81,37.68,37.81,2682600.0,29.2778,29.3632,29.2623,29.3632,2682600.0
2014-02-04 09:55:00,37.81,37.9,37.8,37.85,1962400.0,29.3632,29.4331,29.3554,29.3943,1962400.0
2014-02-04 10:00:00,37.85,37.93,37.85,37.89,3211100.0,29.3943,29.4564,29.3943,29.4253,3211100.0
2014-02-04 10:05:00,37.89,37.95,37.87,37.91,3132100.0,29.4253,29.4719,29.4098,29.4409,3132100.0
2014-02-04 10:10:00,37.92,37.94,37.89,37.91,1297800.0,29.4486,29.4642,29.4253,29.4409,1297800.0
2014-02-04 10:15:00,37.91,37.92,37.83,37.86,2327400.0,29.4409,29.4486,29.3787,29.402,2327400.0
2014-02-04 10:20:00,37.86,37.88,37.81,37.83,1161800.0,29.402,29.4176,29.3632,29.3787,1161800.0
2014-02-04 10:25:00,37.83,37.88,37.81,37.88,840300.0,29.3787,29.4176,29.3632,29.4176,840300.0
2014-02-04 10:30:00,37.88,37.92,37.88,37.92,1043100.0,29.4176,29.4486,29.4176,29.4486,1043100.0
2014-02-04 10:35:00,37.91,37.93,37.87,37.9,613600.0,29.4409,29.4564,29.4098,29.4331,613600.0
2014-02-04 10:40:00,37.9,37.91,37.87,37.87,689000.0,29.4331,29.4409,29.4098,29.4098,689000.0
2014-02-04 10:45:00,37.87,37.89,37.84,37.87,781500.0,29.4098,29.4253,29.3865,29.4098,781500.0
2014-02-04 10:50:00,37.86,37.87,37.83,37.86,839100.0,29.402,29.4098,29.3787,29.402,839100.0
2014-02-04 10:55:00,37.85,37.88,37.83,37.84,770200.0,29.3943,29.4176,29.3787,29.3865,770200.0
2014-02-04 11:00:00,37.84,37.98,37.83,37.92,1829400.0,29.3865,29.4952,29.3787,29.4486,1829400.0
2014-02-04 11:05:00,37.92,37.93,37.89,37.93,2305100.0,29.4486,29.4564,29.4253,29.4564,2305100.0
2014-02-04 11:10:00,37.93,37.97,37.92,37.95,1912500.0,29.4564,29.4875,29.4486,29.4719,1912500.0
2014-02-04 11:15:00,37.95,37.96,37.91,37.91,1037100.0,29.4719,29.4797,29.4409,29.4409,1037100.0
2014-02-04 11:20:00,37.91,37.92,37.89,37.9,765400.0,29.4409,29.4486,29.4253,29.4331,765400.0
2014-02-04 11:25:00,37.9,37.94,37.88,37.9,1110800.0,29.4331,29.4642,29.4176,29.4331,1110800.0
2014-02-04 11:30:00,37.9,37.9,37.87,37.89,851500.0,29.4331,29.4331,29.4098,29.4253,851500.0
2014-02-04 11:35:00,37.89,37.93,37.89,37.92,1066400.0,29.4253,29.4564,29.4253,29.4486,1066400.0
2014-02-04 11:40:00,37.91,37.93,37.89,37.93,443500.0,29.4409,29.4564,29.4253,29.4564,443500.0
2014-02-04 11:45:00,37.93,37.93,37.9,37.92,596900.0,29.4564,29.4564,29.4331,29.4486,596900.0
2014-02-04 11:50:00,37.92,37.92,37.89,37.91,370000.0,29.4486,29.4486,29.4253,29.4409,370000.0
2014-02-04 11:55:00,37.9,37.94,37.9,37.94,265600.0,29.4331,29.4642,29.4331,29.4642,265600.0
2014-02-04 12:00:00,37.93,37.97,37.93,37.93,681600.0,29.4564,29.4875,29.4564,29.4564,681600.0
2014-02-04 12:05:00,37.94,37.95,37.88,37.88,1146800.0,29.4642,29.4719,29.4176,29.4176,1146800.0
2014-02-04 12:10:00,37.88,37.94,37.88,37.94,686000.0,29.4176,29.4642,29.4176,29.4642,686000.0
2014-02-04 12:15:00,37.94,37.98,37.93,37.93,728300.0,29.4642,29.4952,29.4564,29.4564,728300.0
2014-02-04 12:20:00,37.93,37.98,37.92,37.98,459200.0,29.4564,29.4952,29.4486,29.4952,459200.0
2014-02-04 12:25:00,37.98,38.0,37.94,37.94,575200.0,29.4952,29.5108,29.4642,29.4642,575200.0
2014-02-04 12:30:00,37.94,38.01,37.93,38.01,662500.0,29.4642,29.5185,29.4564,29.5185,662500.0
2014-02-04 12:35:00,38.01,38.03,37.95,37.97,1025400.0,29.5185,29.5341,29.4719,29.4875,1025400.0
2014-02-04 12:40:00,37.96,37.98,37.95,37.98,513800.0,29.4797,29.4952,29.4719,29.4952,513800.0
2014-02-04 12:45:00,37.98,37.99,37.96,37.98,653200.0,29.4952,29.503,29.4797,29.4952,653200.0
2014-02-04 12:50:00,37.98,38.01,37.95,38.01,1069600.0,29.4952,29.5185,29.4719,29.5185,1069600.0
2014-02-04 12:55:00,38.0,38.03,37.99,38.02,1255800.0,29.5108,29.5341,29.503,29.5263,1255800.0
2014-02-04 13:00:00,38.02,38.05,38.01,38.04,726600.0,29.5263,29.5496,29.5185,29.5418,726600.0
2014-02-04 13:05:00,38.04,38.09,38.04,38.08,1894700.0,29.5418,29.5807,29.5418,29.5729,1894700.0
2014-02-04 13:10:00,38.08,38.09,37.97,37.98,2558400.0,29.5729,29.5807,29.4875,29.4952,2558400.0
2014-02-04 13:15:00,37.98,38.04,37.98,38.04,936700.0,29.4952,29.5418,29.4952,29.5418,936700.0
2014-02-04 13:20:00,38.03,38.04,38.02,38.02,266400.0,29.5341,29.5418,29.5263,29.5263,266400.0
2014-02-04 13:25:00,38.02,38.04,38.01,38.01,580900.0,29.5263,29.5418,29.5185,29.5185,580900.0
2014-02-04 13:30:00,38.01,38.02,37.98,37.98,608100.0,29.5185,29.5263,29.4952,29.4952,608100.0
2014-02-04 13:35:00,37.98,38.0,37.95,37.98,885000.0,29.4952,29.5108,29.4719,29.4952,885000.0
2014-02-04 13:40:00,37.98,38.0,37.96,37.98,448300.0,29.4952,29.5108,29.4797,29.4952,448300.0
2014-02-04 13:45:00,37.99,37.99,37.96,37.97,386000.0,29.503,29.503,29.4797,29.4875,386000.0
2014-02-04 13:50:00,37.97,37.98,37.91,37.93,953400.0,29.4875,29.4952,29.4409,29.4564,953400.0
2014-02-04 13:55:00,37.93,37.95,37.9,37.9,937000.0,29.4564,29.4719,29.4331,29.4331,937000.0
2014-02-04 14:00:00,37.9,37.91,37.83,37.88,1825400.0,29.4331,29.4409,29.3787,29.4176,1825400.0
2014-02-04 14:05:00,37.88,37.9,37.85,37.89,549900.0,29.4176,29.4331,29.3943,29.4253,549900.0
2014-02-04 14:10:00,37.89,37.97,37.86,37.97,847700.0,29.4253,29.4875,29.402,29.4875,847700.0
2014-02-04 14:15:00,37.97,37.97,37.89,37.89,403900.0,29.4875,29.4875,29.4253,29.4253,403900.0
2014-02-04 14:20:00,37.9,37.99,37.88,37.94,550300.0,29.4331,29.503,29.4176,29.4642,550300.0
2014-02-04 14:25:00,37.93,37.96,37.92,37.92,320300.0,29.4564,29.4797,29.4486,29.4486,320300.0
2014-02-04 14:30:00,37.92,37.94,37.9,37.9,751300.0,29.4486,29.4642,29.4331,29.4331,751300.0
2014-02-04 14:35:00,37.9,37.91,37.87,37.89,782100.0,29.4331,29.4409,29.4098,29.4253,782100.0
2014-02-04 14:40:00,37.89,37.98,37.89,37.92,808400.0,29.4253,29.4952,29.4253,29.4486,808400.0
2014-02-04 14:45:00,37.92,37.95,37.9,37.91,681300.0,29.4486,29.4719,29.4331,29.4409,681300.0
2014-02-04 14:50:00,37.91,37.98,37.91,37.98,620700.0,29.4409,29.4952,29.4409,29.4952,620700.0
2014-02-04 14:55:00,37.98,37.98,37.93,37.95,627300.0,29.4952,29.4952,29.4564,29.4719,627300.0
2014-02-04 15:00:00,37.95,37.97,37.93,37.95,922400.0,29.4719,29.4875,29.4564,29.4719,922400.0
2014-02-04 15:05:00,37.94,37.97,37.94,37.95,422800.0,29.4642,29.4875,29.4642,29.4719,422800.0
2014-02-04 15:10:00,37.95,37.97,37.92,37.95,536300.0,29.4719,29.4875,29.4486,29.4719,536300.0
2014-02-04 15:15:00,37.95,37.96,37.94,37.96,1794100.0,29.4719,29.4797,29.4642,29.4797,1794100.0
2014-02-04 15:20:00,37.96,37.98,37.93,37.94,1736400.0,29.4797,29.4952,29.4564,29.4642,1736400.0
2014-02-04 15:25:00,37.94,37.94,37.84,37.86,1469600.0,29.4642,29.4642,29.3865,29.402,1469600.0
2014-02-04 15:30:00,37.86,37.95,37.84,37.93,3165400.0,29.402,29.4719,29.3865,29.4564,3165400.0
2014-02-04 15:35:00,37.94,37.95,37.88,37.92,1829300.0,29.4642,29.4719,29.4176,29.4486,1829300.0
2014-02-04 15:40:00,37.93,37.94,37.89,37.91,1098400.0,29.4564,29.4642,29.4253,29.4409,1098400.0
2014-02-04 15:45:00,37.91,37.95,37.88,37.88,2004500.0,29.4409,29.4719,29.4176,29.4176,2004500.0
2014-02-04 15:50:00,37.88,37.9,37.86,37.89,2036600.0,29.4176,29.4331,29.402,29.4253,2036600.0
2014-02-04 15:55:00,37.89,37.89,37.84,37.85,5318900.0,29.4253,29.4253,29.3865,29.3943,5318900.0
2014-02-05 09:30:00,37.7,37.83,37.69,37.72,3081800.0,29.2778,29.3787,29.27,29.2933,3081800.0
2014-02-05 09:35:00,37.72,37.77,37.7,37.7,1250800.0,29.2933,29.3322,29.2778,29.2778,1250800.0
2014-02-05 09:40:00,37.7,37.73,37.62,37.65,2059500.0,29.2778,29.3011,29.2157,29.239,2059500.0
2014-02-05 09:45:00,37.64,37.65,37.54,37.55,1149900.0,29.2312,29.239,29.1535,29.1613,1149900.0
2014-02-05 09:50:00,37.55,37.71,37.53,37.65,4540000.0,29.1613,29.2856,29.1458,29.239,4540000.0
2014-02-05 09:55:00,37.64,37.7,37.55,37.69,3686300.0,29.2312,29.2778,29.1613,29.27,3686300.0
2014-02-05 10:00:00,37.69,37.84,37.67,37.74,3319700.0,29.27,29.3865,29.2545,29.3089,3319700.0
2014-02-05 10:05:00,37.74,37.74,37.59,37.59,1187600.0,29.3089,29.3089,29.1924,29.1924,1187600.0
2014-02-05 10:10:00,37.59,37.66,37.55,37.6,3038100.0,29.1924,29.2467,29.1613,29.2001,3038100.0
2014-02-05 10:15:00,37.6,37.63,37.53,37.57,1129000.0,29.2001,29.2234,29.1458,29.1768,1129000.0
2014-02-05 10:20:00,37.56,37.58,37.5,37.5,2275500.0,29.1691,29.1846,29.1225,29.1225,2275500.0
2014-02-05 10:25:00,37.5,37.57,37.48,37.49,2002200.0,29.1225,29.1768,29.1069,29.1147,2002200.0
2014-02-05 10:30:00,37.49,37.62,37.45,37.6,2517200.0,29.1147,29.2157,29.0836,29.2001,2517200.0
2014-02-05 10:35:00,37.6,37.62,37.58,37.58,866800.0,29.2001,29.2157,29.1846,29.1846,866800.0
2014-02-05 10:40:00,37.58,37.65,37.58,37.6,894400.0,29.1846,29.239,29.1846,29.2001,894400.0
2014-02-05 10:45:00,37.59,37.63,37.52,37.56,1281500.0,29.1924,29.2234,29.138,29.1691,1281500.0
2014-02-05 10:50:00,37.56,37.58,37.54,37.56,448000.0,29.1691,29.1846,29.1535,29.1691,448000.0
2014-02-05 10:55:00,37.55,37.61,37.54,37.58,573200.0,29.1613,29.2079,29.1535,29.1846,573200.0
2014-02-05 11:00:00,37.58,37.58,37.51,37.52,495700.0,29.1846,29.1846,29.1302,29.138,495700.0
2014-02-05 11:05:00,37.52,37.55,37.48,37.52,790900.0,29.138,29.1613,29.1069,29.138,790900.0
2014-02-05 11:10:00,37.53,37.6,37.52,37.59,422100.0,29.1458,29.2001,29.138,29.1924,422100.0
2014-02-05 11:15:00,37.6,37.63,37.57,37.58,997700.0,29.2001,29.2234,29.1768,29.1846,997700.0
2014-02-05 11:20:00,37.58,37.63,37.58,37.62,525300.0,29.1846,29.2234,29.1846,29.2157,525300.0
2014-02-05 11:25:00,37.61,37.69,37.6,37.66,1796300.0,29.2079,29.27,29.2001,29.2467,1796300.0
2014-02-05 11:30:00,37.66,37.72,37.66,37.7,1033700.0,29.2467,29.2933,29.2467,29.2778,1033700.0
2014-02-05 11:35:00,37.7,37.74,37.67,37.68,1042200.0,29.2778,29.3089,29.2545,29.2623,1042200.0
2014-02-05 11:40:00,37.69,37.73,37.69,37.72,407500.0,29.27,29.3011,29.27,29.2933,407500.0
2014-02-05 11:45:00,37.72,37.77,37.72,37.74,755100.0,29.2933,29.3322,29.2933,29.3089,755100.0
2014-02-05 11:50:00,37.74,37.78,37.73,37.76,480200.0,29.3089,29.3399,29.3011,29.3244,480200.0
2014-02-05 11:55:00,37.75,37.8,37.72,37.77,795200.0,29.3166,29.3554,29.2933,29.3322,795200.0
2014-02-05 12:00:00,37.78,37.81,37.76,37.77,1753800.0,29.3399,29.3632,29.3244,29.3322,1753800.0
2014-02-05 12:05:00,37.77,37.8,37.76,37.78,567600.0,29.3322,29.3554,29.3244,29.3399,567600.0
2014-02-05 12:10:00,37.79,37.79,37.71,37.73,468300.0,29.3477,29.3477,29.2856,29.3011,468300.0
2014-02-05 12:15:00,37.73,37.77,37.69,37.77,779300.0,29.3011,29.3322,29.27,29.3322,779300.0
2014-02-05 12:20:00,37.77,37.8,37.75,37.79,281400.0,29.3322,29.3554,29.3166,29.3477,281400.0
2014-02-05 12:25:00,37.78,37.79,37.7,37.7,273500.0,29.3399,29.3477,29.2778,29.2778,273500.0
2014-02-05 12:30:00,37.7,37.75,37.7,37.73,208400.0,29.2778,29.3166,29.2778,29.3011,208400.0
2014-02-05 12:35:00,37.73,37.74,37.69,37.69,236600.0,29.3011,29.3089,29.27,29.27,236600.0
2014-02-05 12:40:00,37.69,37.7,37.68,37.7,656800.0,29.27,29.2778,29.2623,29.2778,656800.0
2014-02-05 12:45:00,37.7,37.71,37.68,37.7,162400.0,29.2778,29.2856,29.2623,29.2778,162400.0
2014-02-05 12:50:00,37.7,37.71,37.69,37.7,239600.0,29.2778,29.2856,29.27,29.2778,239600.0
2014-02-05 12:55:00,37.7,37.74,37.69,37.71,185800.0,29.2778,29.3089,29.27,29.2856,185800.0
2014-02-05 13:00:00,37.71,37.82,37.7,37.82,598500.0,29.2856,29.371,29.2778,29.371,598500.0
2014-02-05 13:05:00,37.82,37.9,37.8,37.9,1398800.0,29.371,29.4331,29.3554,29.4331,1398800.0
2014-02-05 13:10:00,37.91,37.92,37.87,37.91,750100.0,29.4409,29.4486,29.4098,29.4409,750100.0
2014-02-05 13:15:00,37.92,37.93,37.9,37.92,360100.0,29.4486,29.4564,29.4331,29.4486,360100.0
2014-02-05 13:20:00,37.92,37.92,37.87,37.88,420300.0,29.4486,29.4486,29.4098,29.4176,420300.0
2014-02-05 13:25:00,37.89,37.9,37.85,37.88,666400.0,29.4253,29.4331,29.3943,29.4176,666400.0
2014-02-05 13:30:00,37.88,37.89,37.87,37.89,241500.0,29.4176,29.4253,29.4098,29.4253,241500.0
2014-02-05 13:35:00,37.89,37.91,37.89,37.91,432400.0,29.4253,29.4409,29.4253,29.4409,432400.0
2014-02-05 13:40:00,37.9,37.94,37.9,37.91,590300.0,29.4331,29.4642,29.4331,29.4409,590300.0
2014-02-05 13:45:00,37.9,37.91,37.88,37.9,241500.0,29.4331,29.4409,29.4176,29.4331,241500.0
2014-02-05 13:50:00,37.9,37.92,37.89,37.91,396400.0,29.4331,29.4486,29.4253,29.4409,396400.0
2014-02-05 13:55:00,37.91,37.95,37.91,37.93,397400.0,29.4409,29.4719,29.4409,29.4564,397400.0
2014-02-05 14:00:00,37.92,37.96,37.91,37.95,626400.0,29.4486,29.4797,29.4409,29.4719,626400.0
2014-02-05 14:05:00,37.94,37.95,37.9,37.92,667300.0,29.4642,29.4719,29.4331,29.4486,667300.0
2014-02-05 14:10:00,37.93,37.93,37.87,37.91,598500.0,29.4564,29.4564,29.4098,29.4409,598500.0
2014-02-05 14:15:00,37.9,37.92,37.88,37.89,432000.0,29.4331,29.4486,29.4176,29.4253,432000.0
2014-02-05 14:20:00,37.89,37.93,37.88,37.92,255800.0,29.4253,29.4564,29.4176,29.4486,255800.0
2014-02-05 14:25:00,37.92,37.94,37.89,37.92,196700.0,29.4486,29.4642,29.4253,29.4486,196700.0
2014-02-05 14:30:00,37.91,37.94,37.9,37.93,238800.0,29.4409,29.4642,29.4331,29.4564,238800.0
2014-02-05 14:35:00,37.93,37.93,37.83,37.86,451000.0,29.4564,29.4564,29.3787,29.402,451000.0
2014-02-05 14:40:00,37.86,37.86,37.83,37.85,187000.0,29.402,29.402,29.3787,29.3943,187000.0
2014-02-05 14:45:00,37.85,37.85,37.82,37.84,232200.0,29.3943,29.3943,29.371,29.3865,232200.0
2014-02-05 14:50:00,37.84,37.88,37.82,37.83,212000.0,29.3865,29.4176,29.371,29.3787,212000.0
2014-02-05 14:55:00,37.83,37.84,37.77,37.79,602600.0,29.3787,29.3865,29.3322,29.3477,602600.0
2014-02-05 15:00:00,37.79,37.84,37.77,37.77,383400.0,29.3477,29.3865,29.3322,29.3322,383400.0
2014-02-05 15:05:00,37.77,37.83,37.76,37.82,301700.0,29.3322,29.3787,29.3244,29.371,301700.0
2014-02-05 15:10:00,37.82,37.88,37.82,37.83,573300.0,29.371,29.4176,29.371,29.3787,573300.0
2014-02-05 15:15:00,37.83,37.84,37.8,37.84,332700.0,29.3787,29.3865,29.3554,29.3865,332700.0
2014-02-05 15:20:00,37.83,37.84,37.77,37.81,438700.0,29.3787,29.3865,29.3322,29.3632,438700.0
2014-02-05 15:25:00,37.81,37.85,37.8,37.85,529300.0,29.3632,29.3943,29.3554,29.3943,529300.0
2014-02-05 15:30:00,37.84,37.85,37.8,37.83,518300.0,29.3865,29.3943,29.3554,29.3787,518300.0
2014-02-05 15:35:00,37.82,37.83,37.74,37.77,711600.0,29.371,29.3787,29.3089,29.3322,711600.0
2014-02-05 15:40:00,37.78,37.82,37.75,37.81,944100.0,29.3399,29.371,29.3166,29.3632,944100.0
2014-02-05 15:45:00,37.81,37.86,37.8,37.85,815100.0,29.3632,29.402,29.3554,29.3943,815100.0
2014-02-05 15:50:00,37.85,37.85,37.77,37.77,882200.0,29.3943,29.3943,29.3322,29.3322,882200.0
2014-02-05 15:55:00,37.77,37.8,37.72,37.73,2656000.0,29.3322,29.3554,29.2933,29.3011,2656000.0
2014-02-06 09:30:00,37.99,38.11,37.99,38.11,1915200.0,29.503,29.5962,29.503,29.5962,1915200.0
2014-02-06 09:35:00,38.1,38.2,38.1,38.2,2791700.0,29.5884,29.6661,29.5884,29.6661,2791700.0
2014-02-06 09:40:00,38.2,38.28,38.2,38.26,3530900.0,29.6661,29.7282,29.6661,29.7127,3530900.0
2014-02-06 09:45:00,38.26,38.33,38.24,38.33,2240800.0,29.7127,29.767,29.6972,29.767,2240800.0
2014-02-06 09:50:00,38.33,38.39,38.33,38.38,1853900.0,29.767,29.8136,29.767,29.8059,1853900.0
2014-02-06 09:55:00,38.38,38.43,38.38,38.4,2806700.0,29.8059,29.8447,29.8059,29.8214,2806700.0
2014-02-06 10:00:00,38.4,38.42,38.37,38.4,1193200.0,29.8214,29.8369,29.7981,29.8214,1193200.0
2014-02-06 10:05:00,38.4,38.44,38.36,38.36,2288600.0,29.8214,29.8525,29.7903,29.7903,2288600.0
2014-02-06 10:10:00,38.36,38.37,38.31,38.33,1622700.0,29.7903,29.7981,29.7515,29.767,1622700.0
2014-02-06 10:15:00,38.33,38.4,38.32,38.4,835300.0,29.767,29.8214,29.7593,29.8214,835300.0
2014-02-06 10:20:00,38.4,38.4,38.36,38.39,830100.0,29.8214,29.8214,29.7903,29.8136,830100.0
2014-02-06 10:25:00,38.39,38.43,38.39,38.4,1336500.0,29.8136,29.8447,29.8136,29.8214,1336500.0
2014-02-06 10:30:00,38.4,38.47,38.39,38.44,1699500.0,29.8214,29.8758,29.8136,29.8525,1699500.0
2014-02-06 10:35:00,38.44,38.46,38.4,38.44,1948100.0,29.8525,29.868,29.8214,29.8525,1948100.0
2014-02-06 10:40:00,38.46,38.52,38.46,38.49,1387200.0,29.868,29.9146,29.868,29.8913,1387200.0
2014-02-06 10:45:00,38.48,38.52,38.48,38.51,1130900.0,29.8835,29.9146,29.8835,29.9068,1130900.0
2014-02-06 10:50:00,38.52,38.53,38.44,38.46,1436000.0,29.9146,29.9224,29.8525,29.868,1436000.0
2014-02-06 10:55:00,38.46,38.49,38.42,38.48,1044700.0,29.868,29.8913,29.8369,29.8835,1044700.0
2014-02-06 11:00:00,38.47,38.48,38.44,38.45,809200.0,29.8758,29.8835,29.8525,29.8602,809200.0
2014-02-06 11:05:00,38.45,38.5,38.44,38.47,823000.0,29.8602,29.8991,29.8525,29.8758,823000.0
2014-02-06 11:10:00,38.47,38.51,38.46,38.49,653300.0,29.8758,29.9068,29.868,29.8913,653300.0
2014-02-06 11:15:00,38.49,38.52,38.46,38.46,665100.0,29.8913,29.9146,29.868,29.868,665100.0
2014-02-06 11:20:00,38.46,38.49,38.45,38.47,981500.0,29.868,29.8913,29.8602,29.8758,981500.0
2014-02-06 11:25:00,38.47,38.49,38.44,38.45,530400.0,29.8758,29.8913,29.8525,29.8602,530400.0
2014-02-06 11:30:00,38.45,38.48,38.45,38.45,1059700.0,29.8602,29.8835,29.8602,29.8602,1059700.0
2014-02-06 11:35:00,38.45,38.47,38.45,38.45,411300.0,29.8602,29.8758,29.8602,29.8602,411300.0
2014-02-06 11:40:00,38.45,38.49,38.44,38.45,718800.0,29.8602,29.8913,29.8525,29.8602,718800.0
2014-02-06 11:45:00,38.45,38.47,38.44,38.46,390700.0,29.8602,29.8758,29.8525,29.868,390700.0
2014-02-06 11:50:00,38.47,38.49,38.44,38.45,386800.0,29.8758,29.8913,29.8525,29.8602,386800.0
2014-02-06 11:55:00,38.45,38.45,38.42,38.43,621200.0,29.8602,29.8602,29.8369,29.8447,621200.0
2014-02-06 12:00:00,38.44,38.5,38.43,38.47,597400.0,29.8525,29.8991,29.8447,29.8758,597400.0
2014-02-06 12:05:00,38.47,38.49,38.46,38.49,436500.0,29.8758,29.8913,29.868,29.8913,436500.0
2014-02-06 12:10:00,38.48,38.49,38.45,38.45,670800.0,29.8835,29.8913,29.8602,29.8602,670800.0
2014-02-06 12:15:00,38.45,38.47,38.45,38.45,292800.0,29.8602,29.8758,29.8602,29.8602,292800.0
2014-02-06 12:20:00,38.46,38.46,38.43,38.43,584900.0,29.868,29.868,29.8447,29.8447,584900.0
2014-02-06 12:25:00,38.43,38.44,38.41,38.41,412900.0,29.8447,29.8525,29.8292,29.8292,412900.0
2014-02-06 12:30:00,38.42,38.43,38.41,38.43,423400.0,29.8369,29.8447,29.8292,29.8447,423400.0
2014-02-06 12:35:00,38.42,38.43,38.4,38.41,435800.0,29.8369,29.8447,29.8214,29.8292,435800.0
2014-02-06 12:40:00,38.42,38.46,38.41,38.44,590800.0,29.8369,29.868,29.8292,29.8525,590800.0
2014-02-06 12:45:00,38.44,38.46,38.39,38.4,710200.0,29.8525,29.868,29.8136,29.8214,710200.0
2014-02-06 12:50:00,38.39,38.41,38.39,38.4,269000.0,29.8136,29.8292,29.8136,29.8214,269000.0
2014-02-06 12:55:00,38.39,38.41,38.38,38.39,251800.0,29.8136,29.8292,29.8059,29.8136,251800.0
2014-02-06 13:00:00,38.38,38.42,38.37,38.41,801100.0,29.8059,29.8369,29.7981,29.8292,801100.0
2014-02-06 13:05:00,38.41,38.43,38.4,38.43,416200.0,29.8292,29.8447,29.8214,29.8447,416200.0
2014-02-06 13:10:00,38.43,38.43,38.4,38.4,370300.0,29.8447,29.8447,29.8214,29.8214,370300.0
2014-02-06 13:15:00,38.41,38.41,38.37,38.39,311600.0,29.8292,29.8292,29.7981,29.8136,311600.0
2014-02-06 13:20:00,38.4,38.4,38.36,38.38,217000.0,29.8214,29.8214,29.7903,29.8059,217000.0
2014-02-06 13:25:00,38.37,38.39,38.36,38.37,601000.0,29.7981,29.8136,29.7903,29.7981,601000.0
2014-02-06 13:30:00,38.37,38.45,38.37,38.44,486200.0,29.7981,29.8602,29.7981,29.8525,486200.0
2014-02-06 13:35:00,38.45,38.46,38.42,38.43,520000.0,29.8602,29.868,29.8369,29.8447,520000.0
2014-02-06 13:40:00,38.43,38.47,38.43,38.47,472800.0,29.8447,29.8758,29.8447,29.8758,472800.0
2014-02-06 13:45:00,38.47,38.53,38.46,38.51,1586800.0,29.8758,29.9224,29.868,29.9068,1586800.0
2014-02-06 13:50:00,38.5,38.51,38.46,38.48,425000.0,29.8991,29.9068,29.868,29.8835,425000.0
2014-02-06 13:55:00,38.48,38.48,38.45,38.46,281600.0,29.8835,29.8835,29.8602,29.868,281600.0
2014-02-06 14:00:00,38.46,38.51,38.45,38.5,540500.0,29.868,29.9068,29.8602,29.8991,540500.0
2014-02-06 14:05:00,38.5,38.5,38.47,38.49,209800.0,29.8991,29.8991,29.8758,29.8913,209800.0
2014-02-06 14:10:00,38.49,38.51,38.48,38.51,439300.0,29.8913,29.9068,29.8835,29.9068,439300.0
2014-02-06 14:15:00,38.51,38.56,38.5,38.54,873700.0,29.9068,29.9457,29.8991,29.9301,873700.0
2014-02-06 14:20:00,38.54,38.57,38.53,38.55,889700.0,29.9301,29.9534,29.9224,29.9379,889700.0
2014-02-06 14:25:00,38.55,38.56,38.52,38.54,590300.0,29.9379,29.9457,29.9146,29.9301,590300.0
2014-02-06 14:30:00,38.54,38.56,38.53,38.53,535200.0,29.9301,29.9457,29.9224,29.9224,535200.0
2014-02-06 14:35:00,38.54,38.54,38.49,38.52,371700.0,29.9301,29.9301,29.8913,29.9146,371700.0
2014-02-06 14:40:00,38.52,38.53,38.5,38.51,330100.0,29.9146,29.9224,29.8991,29.9068,330100.0
2014-02-06 14:45:00,38.51,38.51,38.45,38.48,455100.0,29.9068,29.9068,29.8602,29.8835,455100.0
2014-02-06 14:50:00,38.48,38.49,38.46,38.47,510000.0,29.8835,29.8913,29.868,29.8758,510000.0
2014-02-06 14:55:00,38.46,38.5,38.45,38.49,553400.0,29.868,29.8991,29.8602,29.8913,553400.0
2014-02-06 15:00:00,38.48,38.5,38.46,38.47,488700.0,29.8835,29.8991,29.868,29.8758,488700.0
2014-02-06 15:05:00,38.48,38.51,38.46,38.49,474500.0,29.8835,29.9068,29.868,29.8913,474500.0
2014-02-06 15:10:00,38.49,38.5,38.46,38.49,641800.0,29.8913,29.8991,29.868,29.8913,641800.0
2014-02-06 15:15:00,38.5,38.5,38.46,38.48,528100.0,29.8991,29.8991,29.868,29.8835,528100.0
2014-02-06 15:20:00,38.48,38.48,38.44,38.45,1171100.0,29.8835,29.8835,29.8525,29.8602,1171100.0
2014-02-06 15:25:00,38.45,38.47,38.44,38.45,435600.0,29.8602,29.8758,29.8525,29.8602,435600.0
2014-02-06 15:30:00,38.45,38.47,38.42,38.43,593400.0,29.8602,29.8758,29.8369,29.8447,593400.0
2014-02-06 15:35:00,38.43,38.49,38.41,38.49,1287800.0,29.8447,29.8913,29.8292,29.8913,1287800.0
2014-02-06 15:40:00,38.49,38.5,38.47,38.48,2416100.0,29.8913,29.8991,29.8758,29.8835,2416100.0
2014-02-06 15:45:00,38.49,38.51,38.43,38.43,1767100.0,29.8913,29.9068,29.8447,29.8447,1767100.0
2014-02-06 15:50:00,38.44,38.48,38.42,38.45,1889500.0,29.8525,29.8835,29.8369,29.8602,1889500.0
2014-02-06 15:55:00,38.44,38.55,38.43,38.54,7105600.0,29.8525,29.9379,29.8447,29.9301,7105600.0
2014-02-07 09:30:00,38.81,38.85,38.72,38.85,4070300.0,30.1398,30.1709,30.0699,30.1709,4070300.0
2014-02-07 09:35:00,38.84,38.9,38.81,38.82,3700600.0,30.1631,30.2097,30.1398,30.1476,3700600.0
2014-02-07 09:40:00,38.83,38.92,38.82,38.88,2362800.0,30.1553,30.2252,30.1476,30.1942,2362800.0
2014-02-07 09:45:00,38.89,38.91,38.87,38.89,1285900.0,30.2019,30.2175,30.1864,30.2019,1285900.0
2014-02-07 09:50:00,38.89,38.91,38.76,38.78,1326600.0,30.2019,30.2175,30.101,30.1165,1326600.0
2014-02-07 09:55:00,38.78,38.85,38.78,38.83,1795300.0,30.1165,30.1709,30.1165,30.1553,1795300.0
2014-02-07 10:00:00,38.83,38.86,38.81,38.81,2260100.0,30.1553,30.1786,30.1398,30.1398,2260100.0
2014-02-07 10:05:00,38.81,38.81,38.69,38.73,2481400.0,30.1398,30.1398,30.0466,30.0777,2481400.0
2014-02-07 10:10:00,38.73,38.74,38.61,38.62,2159100.0,30.0777,30.0855,29.9845,29.9923,2159100.0
2014-02-07 10:15:00,38.62,38.62,38.55,38.56,1595200.0,29.9923,29.9923,29.9379,29.9457,1595200.0
2014-02-07 10:20:00,38.56,38.7,38.54,38.62,1944600.0,29.9457,30.0544,29.9301,29.9923,1944600.0
2014-02-07 10:25:00,38.62,38.63,38.52,38.54,1517000.0,29.9923,30.0,29.9146,29.9301,1517000.0
2014-02-07 10:30:00,38.55,38.6,38.52,38.55,819700.0,29.9379,29.9767,29.9146,29.9379,819700.0
2014-02-07 10:35:00,38.55,38.6,38.55,38.59,451900.0,29.9379,29.9767,29.9379,29.969,451900.0
2014-02-07 10:40:00,38.59,38.59,38.54,38.54,295400.0,29.969,29.969,29.9301,29.9301,295400.0
2014-02-07 10:45:00,38.54,38.62,38.53,38.6,661900.0,29.9301,29.9923,29.9224,29.9767,661900.0
2014-02-07 10:50:00,38.61,38.62,38.57,38.61,369600.0,29.9845,29.9923,29.9534,29.9845,369600.0
2014-02-07 10:55:00,38.61,38.66,38.61,38.63,345800.0,29.9845,30.0233,29.9845,30.0,345800.0
2014-02-07 11:00:00,38.63,38.64,38.59,38.6,388600.0,30.0,30.0078,29.969,29.9767,388600.0
2014-02-07 11:05:00,38.61,38.64,38.6,38.62,825400.0,29.9845,30.0078,29.9767,29.9923,825400.0
2014-02-07 11:10:00,38.62,38.69,38.6,38.69,753800.0,29.9923,30.0466,29.9767,30.0466,753800.0
2014-02-07 11:15:00,38.69,38.71,38.64,38.66,234900.0,30.0466,30.0622,30.0078,30.0233,234900.0
2014-02-07 11:20:00,38.66,38.69,38.64,38.65,257300.0,30.0233,30.0466,30.0078,30.0156,257300.0
2014-02-07 11:25:00,38.65,38.7,38.65,38.69,425500.0,30.0156,30.0544,30.0156,30.0466,425500.0
2014-02-07 11:30:00,38.68,38.72,38.68,38.69,460400.0,30.0389,30.0699,30.0389,30.0466,460400.0
2014-02-07 11:35:00,38.68,38.73,38.67,38.72,563300.0,30.0389,30.0777,30.0311,30.0699,563300.0
2014-02-07 11:40:00,38.72,38.76,38.7,38.75,976200.0,30.0699,30.101,30.0544,30.0932,976200.0
2014-02-07 11:45:00,38.75,38.8,38.74,38.8,789500.0,30.0932,30.132,30.0855,30.132,789500.0
2014-02-07 11:50:00,38.79,38.81,38.79,38.81,424500.0,30.1243,30.1398,30.1243,30.1398,424500.0
2014-02-07 11:55:00,38.8,38.81,38.78,38.81,515400.0,30.132,30.1398,30.1165,30.1398,515400.0
2014-02-07 12:00:00,38.81,38.82,38.77,38.78,481000.0,30.1398,30.1476,30.1087,30.1165,481000.0
2014-02-07 12:05:00,38.77,38.79,38.76,38.76,557000.0,30.1087,30.1243,30.101,30.101,557000.0
2014-02-07 12:10:00,38.76,38.77,38.74,38.76,731800.0,30.101,30.1087,30.0855,30.101,731800.0
2014-02-07 12:15:00,38.76,38.81,38.76,38.8,518300.0,30.101,30.1398,30.101,30.132,518300.0
2014-02-07 12:20:00,38.8,38.81,38.79,38.8,272800.0,30.132,30.1398,30.1243,30.132,272800.0
2014-02-07 12:25:00,38.8,38.8,38.76,38.79,552700.0,30.132,30.132,30.101,30.1243,552700.0
2014-02-07 12:30:00,38.8,38.83,38.78,38.78,341600.0,30.132,30.1553,30.1165,30.1165,341600.0
2014-02-07 12:35:00,38.78,38.79,38.77,38.77,293100.0,30.1165,30.1243,30.1087,30.1087,293100.0
2014-02-07 12:40:00,38.77,38.79,38.75,38.77,460000.0,30.1087,30.1243,30.0932,30.1087,460000.0
2014-02-07 12:45:00,38.77,38.78,38.73,38.73,135600.0,30.1087,30.1165,30.0777,30.0777,135600.0
2014-02-07 12:50:00,38.73,38.78,38.73,38.77,171600.0,30.0777,30.1165,30.0777,30.1087,171600.0
2014-02-07 12:55:00,38.77,38.8,38.76,38.78,267900.0,30.1087,30.132,30.101,30.1165,267900.0
2014-02-07 13:00:00,38.78,38.79,38.76,38.76,105700.0,30.1165,30.1243,30.101,30.101,105700.0
2014-02-07 13:05:00,38.76,38.79,38.76,38.79,209500.0,30.101,30.1243,30.101,30.1243,209500.0
2014-02-07 13:10:00,38.79,38.83,38.78,38.79,360200.0,30.1243,30.1553,30.1165,30.1243,360200.0
2014-02-07 13:15:00,38.8,38.8,38.78,38.79,150500.0,30.132,30.132,30.1165,30.1243,150500.0
2014-02-07 13:20:00,38.79,38.81,38.79,38.81,167000.0,30.1243,30.1398,30.1243,30.1398,167000.0
2014-02-07 13:25:00,38.81,38.81,38.78,38.8,146400.0,30.1398,30.1398,30.1165,30.132,146400.0
2014-02-07 13:30:00,38.8,38.82,38.79,38.82,251800.0,30.132,30.1476,30.1243,30.1476,251800.0
2014-02-07 13:35:00,38.82,38.83,38.8,38.8,475700.0,30.1476,30.1553,30.132,30.132,475700.0
2014-02-07 13:40:00,38.8,38.85,38.8,38.83,904300.0,30.132,30.1709,30.132,30.1553,904300.0
2014-02-07 13:45:00,38.83,38.86,38.83,38.84,289500.0,30.1553,30.1786,30.1553,30.1631,289500.0
2014-02-07 13:50:00,38.84,38.86,38.84,38.86,441700.0,30.1631,30.1786,30.1631,30.1786,441700.0
2014-02-07 13:55:00,38.86,38.89,38.84,38.87,359500.0,30.1786,30.2019,30.1631,30.1864,359500.0
2014-02-07 14:00:00,38.86,38.89,38.86,38.88,266400.0,30.1786,30.2019,30.1786,30.1942,266400.0
2014-02-07 14:05:00,38.87,38.88,38.86,38.86,159500.0,30.1864,30.1942,30.1786,30.1786,159500.0
2014-02-07 14:10:00,38.86,38.87,38.84,38.84,304200.0,30.1786,30.1864,30.1631,30.1631,304200.0
2014-02-07 14:15:00,38.84,38.86,38.84,38.84,278200.0,30.1631,30.1786,30.1631,30.1631,278200.0
2014-02-07 14:20:00,38.84,38.86,38.84,38.86,210300.0,30.1631,30.1786,30.1631,30.1786,210300.0
2014-02-07 14:25:00,38.86,38.87,38.85,38.87,334900.0,30.1786,30.1864,30.1709,30.1864,334900.0
2014-02-07 14:30:00,38.87,38.9,38.87,38.88,478100.0,30.1864,30.2097,30.1864,30.1942,478100.0
2014-02-07 14:35:00,38.87,38.88,38.83,38.84,1010900.0,30.1864,30.1942,30.1553,30.1631,1010900.0
2014-02-07 14:40:00,38.84,38.87,38.82,38.87,401900.0,30.1631,30.1864,30.1476,30.1864,401900.0
2014-02-07 14:45:00,38.87,38.9,38.86,38.87,517300.0,30.1864,30.2097,30.1786,30.1864,517300.0
2014-02-07 14:50:00,38.86,38.87,38.83,38.85,318800.0,30.1786,30.1864,30.1553,30.1709,318800.0
2014-02-07 14:55:00,38.84,38.86,38.84,38.84,182700.0,30.1631,30.1786,30.1631,30.1631,182700.0
2014-02-07 15:00:00,38.84,38.89,38.84,38.87,276700.0,30.1631,30.2019,30.1631,30.1864,276700.0
2014-02-07 15:05:00,38.88,38.88,38.84,38.85,497500.0,30.1942,30.1942,30.1631,30.1709,497500.0
2014-02-07 15:10:00,38.85,38.86,38.83,38.83,249300.0,30.1709,30.1786,30.1553,30.1553,249300.0
2014-02-07 15:15:00,38.84,38.84,38.83,38.84,262400.0,30.1631,30.1631,30.1553,30.1631,262400.0
2014-02-07 15:20:00,38.84,38.84,38.79,38.83,467700.0,30.1631,30.1631,30.1243,30.1553,467700.0
2014-02-07 15:25:00,38.84,38.84,38.79,38.8,525200.0,30.1631,30.1631,30.1243,30.132,525200.0
2014-02-07 15:30:00,38.8,38.84,38.8,38.81,657100.0,30.132,30.1631,30.132,30.1398,657100.0
2014-02-07 15:35:00,38.8,38.82,38.79,38.8,1051600.0,30.132,30.1476,30.1243,30.132,1051600.0
2014-02-07 15:40:00,38.8,38.8,38.79,38.79,465800.0,30.132,30.132,30.1243,30.1243,465800.0
2014-02-07 15:45:00,38.79,38.81,38.76,38.76,1532200.0,30.1243,30.1398,30.101,30.101,1532200.0
2014-02-07 15:50:00,38.76,38.77,38.7,38.73,2579100.0,30.101,30.1087,30.0544,30.0777,2579100.0
2014-02-07 15:55:00,38.72,38.76,38.7,38.74,4802300.0,30.0699,30.101,30.0544,30.0855,4802300.0
2014-02-10 09:30:00,38.56,38.59,38.49,38.54,1550000.0,29.9457,29.969,29.8913,29.9301,1550000.0
2014-02-10 09:35:00,38.55,38.58,38.47,38.49,2708300.0,29.9379,29.9612,29.8758,29.8913,2708300.0
2014-02-10 09:40:00,38.49,38.5,38.42,38.5,1827300.0,29.8913,29.8991,29.8369,29.8991,1827300.0
2014-02-10 09:45:00,38.5,38.51,38.45,38.47,954000.0,29.8991,29.9068,29.8602,29.8758,954000.0
2014-02-10 09:50:00,38.47,38.48,38.43,38.44,724100.0,29.8758,29.8835,29.8447,29.8525,724100.0
2014-02-10 09:55:00,38.44,38.45,38.42,38.43,649300.0,29.8525,29.8602,29.8369,29.8447,649300.0
2014-02-10 10:00:00,38.43,38.44,38.39,38.4,553700.0,29.8447,29.8525,29.8136,29.8214,553700.0
2014-02-10 10:05:00,38.4,38.4,38.37,38.39,906600.0,29.8214,29.8214,29.7981,29.8136,906600.0
2014-02-10 10:10:00,38.38,38.41,38.37,38.39,731600.0,29.8059,29.8292,29.7981,29.8136,731600.0
2014-02-10 10:15:00,38.39,38.4,38.35,38.37,950800.0,29.8136,29.8214,29.7826,29.7981,950800.0
2014-02-10 10:20:00,38.37,38.39,38.36,38.37,648700.0,29.7981,29.8136,29.7903,29.7981,648700.0
2014-02-10 10:25:00,38.37,38.38,38.35,38.35,316200.0,29.7981,29.8059,29.7826,29.7826,316200.0
2014-02-10 10:30:00,38.36,38.36,38.3,38.31,630200.0,29.7903,29.7903,29.7437,29.7515,630200.0
2014-02-10 10:35:00,38.32,38.32,38.27,38.29,1771100.0,29.7593,29.7593,29.7204,29.736,1771100.0
2014-02-10 10:40:00,38.29,38.29,38.21,38.21,1619900.0,29.736,29.736,29.6739,29.6739,1619900.0
2014-02-10 10:45:00,38.23,38.23,38.15,38.15,2181900.0,29.6894,29.6894,29.6273,29.6273,2181900.0
2014-02-10 10:50:00,38.15,38.2,38.14,38.16,1176200.0,29.6273,29.6661,29.6195,29.635,1176200.0
2014-02-10 10:55:00,38.15,38.21,38.15,38.19,1402700.0,29.6273,29.6739,29.6273,29.6583,1402700.0
2014-02-10 11:00:00,38.18,38.19,38.14,38.14,798700.0,29.6506,29.6583,29.6195,29.6195,798700.0
2014-02-10 11:05:00,38.14,38.17,38.13,38.15,709000.0,29.6195,29.6428,29.6117,29.6273,709000.0
2014-02-10 11:10:00,38.16,38.2,38.15,38.2,569500.0,29.635,29.6661,29.6273,29.6661,569500.0
2014-02-10 11:15:00,38.2,38.25,38.19,38.25,864200.0,29.6661,29.7049,29.6583,29.7049,864200.0
2014-02-10 11:20:00,38.24,38.29,38.24,38.28,842100.0,29.6972,29.736,29.6972,29.7282,842100.0
2014-02-10 11:25:00,38.27,38.31,38.27,38.28,1235600.0,29.7204,29.7515,29.7204,29.7282,1235600.0
2014-02-10 11:30:00,38.28,38.31,38.27,38.29,434600.0,29.7282,29.7515,29.7204,29.736,434600.0
2014-02-10 11:35:00,38.3,38.3,38.24,38.24,279900.0,29.7437,29.7437,29.6972,29.6972,279900.0
2014-02-10 11:40:00,38.24,38.27,38.24,38.26,563300.0,29.6972,29.7204,29.6972,29.7127,563300.0
2014-02-10 11:45:00,38.26,38.28,38.25,38.27,305500.0,29.7127,29.7282,29.7049,29.7204,305500.0
2014-02-10 11:50:00,38.27,38.3,38.26,38.28,375400.0,29.7204,29.7437,29.7127,29.7282,375400.0
2014-02-10 11:55:00,38.28,38.29,38.27,38.28,246600.0,29.7282,29.736,29.7204,29.7282,246600.0
2014-02-10 12:00:00,38.28,38.28,38.27,38.27,118100.0,29.7282,29.7282,29.7204,29.7204,118100.0
2014-02-10 12:05:00,38.27,38.27,38.25,38.27,185700.0,29.7204,29.7204,29.7049,29.7204,185700.0
2014-02-10 12:10:00,38.27,38.27,38.25,38.25,205700.0,29.7204,29.7204,29.7049,29.7049,205700.0
2014-02-10 12:15:00,38.26,38.29,38.25,38.27,350000.0,29.7127,29.736,29.7049,29.7204,350000.0
2014-02-10 12:20:00,38.27,38.32,38.27,38.3,934100.0,29.7204,29.7593,29.7204,29.7437,934100.0
2014-02-10 12:25:00,38.3,38.3,38.26,38.26,353000.0,29.7437,29.7437,29.7127,29.7127,353000.0
2014-02-10 12:30:00,38.27,38.29,38.26,38.29,158800.0,29.7204,29.736,29.7127,29.736,158800.0
2014-02-10 12:35:00,38.29,38.3,38.27,38.29,838000.0,29.736,29.7437,29.7204,29.736,838000.0
2014-02-10 12:40:00,38.29,38.3,38.27,38.3,251500.0,29.736,29.7437,29.7204,29.7437,251500.0
2014-02-10 12:45:00,38.3,38.3,38.26,38.29,97600.0,29.7437,29.7437,29.7127,29.736,97600.0
2014-02-10 12:50:00,38.29,38.29,38.28,38.28,93600.0,29.736,29.736,29.7282,29.7282,93600.0
2014-02-10 12:55:00,38.28,38.29,38.27,38.27,120000.0,29.7282,29.736,29.7204,29.7204,120000.0
2014-02-10 13:00:00,38.27,38.28,38.26,38.26,104800.0,29.7204,29.7282,29.7127,29.7127,104800.0
2014-02-10 13:05:00,38.26,38.28,38.26,38.27,225900.0,29.7127,29.7282,29.7127,29.7204,225900.0
2014-02-10 13:10:00,38.27,38.28,38.22,38.23,369800.0,29.7204,29.7282,29.6816,29.6894,369800.0
2014-02-10 13:15:00,38.22,38.25,38.22,38.23,437600.0,29.6816,29.7049,29.6816,29.6894,437600.0
2014-02-10 13:20:00,38.23,38.24,38.22,38.23,111500.0,29.6894,29.6972,29.6816,29.6894,111500.0
2014-02-10 13:25:00,38.23,38.24,38.23,38.23,67300.0,29.6894,29.6972,29.6894,29.6894,67300.0
2014-02-10 13:30:00,38.23,38.24,38.22,38.23,164200.0,29.6894,29.6972,29.6816,29.6894,164200.0
2014-02-10 13:35:00,38.23,38.24,38.22,38.23,203300.0,29.6894,29.6972,29.6816,29.6894,203300.0
2014-02-10 13:40:00,38.23,38.25,38.23,38.23,306400.0,29.6894,29.7049,29.6894,29.6894,306400.0
2014-02-10 13:45:00,38.23,38.26,38.23,38.24,396100.0,29.6894,29.7127,29.6894,29.6972,396100.0
2014-02-10 13:50:00,38.24,38.25,38.2,38.22,414800.0,29.6972,29.7049,29.6661,29.6816,414800.0
2014-02-10 13:55:00,38.22,38.22,38.2,38.22,255900.0,29.6816,29.6816,29.6661,29.6816,255900.0
2014-02-10 14:00:00,38.22,38.23,38.21,38.23,283500.0,29.6816,29.6894,29.6739,29.6894,283500.0
2014-02-10 14:05:00,38.23,38.23,38.21,38.23,262200.0,29.6894,29.6894,29.6739,29.6894,262200.0
2014-02-10 14:10:00,38.23,38.27,38.22,38.26,271800.0,29.6894,29.7204,29.6816,29.7127,271800.0
2014-02-10 14:15:00,38.26,38.26,38.24,38.24,275200.0,29.7127,29.7127,29.6972,29.6972,275200.0
2014-02-10 14:20:00,38.24,38.26,38.24,38.26,224600.0,29.6972,29.7127,29.6972,29.7127,224600.0
2014-02-10 14:25:00,38.26,38.26,38.22,38.23,911700.0,29.7127,29.7127,29.6816,29.6894,911700.0
2014-02-10 14:30:00,38.23,38.23,38.21,38.21,1434100.0,29.6894,29.6894,29.6739,29.6739,1434100.0
2014-02-10 14:35:00,38.21,38.24,38.2,38.23,853200.0,29.6739,29.6972,29.6661,29.6894,853200.0
2014-02-10 14:40:00,38.22,38.24,38.21,38.22,387100.0,29.6816,29.6972,29.6739,29.6816,387100.0
2014-02-10 14:45:00,38.21,38.23,38.21,38.22,229900.0,29.6739,29.6894,29.6739,29.6816,229900.0
2014-02-10 14:50:00,38.23,38.25,38.22,38.24,98200.0,29.6894,29.7049,29.6816,29.6972,98200.0
2014-02-10 14:55:00,38.25,38.25,38.23,38.24,67300.0,29.7049,29.7049,29.6894,29.6972,67300.0
2014-02-10 15:00:00,38.23,38.25,38.22,38.23,241300.0,29.6894,29.7049,29.6816,29.6894,241300.0
2014-02-10 15:05:00,38.23,38.23,38.21,38.23,219900.0,29.6894,29.6894,29.6739,29.6894,219900.0
2014-02-10 15:10:00,38.23,38.23,38.21,38.23,349500.0,29.6894,29.6894,29.6739,29.6894,349500.0
2014-02-10 15:15:00,38.23,38.23,38.22,38.23,62400.0,29.6894,29.6894,29.6816,29.6894,62400.0
2014-02-10 15:20:00,38.23,38.24,38.2,38.22,524700.0,29.6894,29.6972,29.6661,29.6816,524700.0
2014-02-10 15:25:00,38.21,38.22,38.2,38.21,121200.0,29.6739,29.6816,29.6661,29.6739,121200.0
2014-02-10 15:30:00,38.22,38.23,38.2,38.23,644400.0,29.6816,29.6894,29.6661,29.6894,644400.0
2014-02-10 15:35:00,38.23,38.25,38.22,38.24,1148500.0,29.6894,29.7049,29.6816,29.6972,1148500.0
2014-02-10 15:40:00,38.24,38.27,38.23,38.26,745100.0,29.6972,29.7204,29.6894,29.7127,745100.0
2014-02-10 15:45:00,38.26,38.27,38.21,38.25,1228800.0,29.7127,29.7204,29.6739,29.7049,1228800.0
2014-02-10 15:50:00,38.24,38.29,38.24,38.26,2000500.0,29.6972,29.736,29.6972,29.7127,2000500.0
2014-02-10 15:55:00,38.26,38.31,38.23,38.3,6273600.0,29.7127,29.7515,29.6894,29.7437,6273600.0
2014-02-11 09:30:00,38.5,38.65,38.5,38.62,1858800.0,29.8991,30.0156,29.8991,29.9923,1858800.0
2014-02-11 09:35:00,38.62,38.68,38.61,38.67,3122500.0,29.9923,30.0389,29.9845,30.0311,3122500.0
2014-02-11 09:40:00,38.67,38.73,38.66,38.72,3315900.0,30.0311,30.0777,30.0233,30.0699,3315900.0
2014-02-11 09:45:00,38.72,38.75,38.71,38.72,3211100.0,30.0699,30.0932,30.0622,30.0699,3211100.0
2014-02-11 09:50:00,38.71,38.73,38.64,38.68,1389800.0,30.0622,30.0777,30.0078,30.0389,1389800.0
2014-02-11 09:55:00,38.68,38.75,38.67,38.7,3167800.0,30.0389,30.0932,30.0311,30.0544,3167800.0
2014-02-11 10:00:00,38.7,38.72,38.66,38.7,645600.0,30.0544,30.0699,30.0233,30.0544,645600.0
2014-02-11 10:05:00,38.7,38.76,38.69,38.75,938500.0,30.0544,30.101,30.0466,30.0932,938500.0
2014-02-11 10:10:00,38.75,38.77,38.72,38.74,1216400.0,30.0932,30.1087,30.0699,30.0855,1216400.0
2014-02-11 10:15:00,38.74,38.75,38.7,38.73,677500.0,30.0855,30.0932,30.0544,30.0777,677500.0
2014-02-11 10:20:00,38.73,38.82,38.72,38.81,1071200.0,30.0777,30.1476,30.0699,30.1398,1071200.0
2014-02-11 10:25:00,38.81,38.89,38.81,38.83,2643200.0,30.1398,30.2019,30.1398,30.1553,2643200.0
2014-02-11 10:30:00,38.84,38.85,38.81,38.84,1420500.0,30.1631,30.1709,30.1398,30.1631,1420500.0
2014-02-11 10:35:00,38.85,38.88,38.84,38.88,1096700.0,30.1709,30.1942,30.1631,30.1942,1096700.0
2014-02-11 10:40:00,38.89,38.9,38.86,38.87,967300.0,30.2019,30.2097,30.1786,30.1864,967300.0
2014-02-11 10:45:00,38.87,38.89,38.84,38.86,517300.0,30.1864,30.2019,30.1631,30.1786,517300.0
2014-02-11 10:50:00,38.86,38.87,38.75,38.76,1853000.0,30.1786,30.1864,30.0932,30.101,1853000.0
2014-02-11 10:55:00,38.75,38.86,38.75,38.85,793400.0,30.0932,30.1786,30.0932,30.1709,793400.0
2014-02-11 11:00:00,38.85,38.89,38.84,38.86,1248700.0,30.1709,30.2019,30.1631,30.1786,1248700.0
2014-02-11 11:05:00,38.85,38.86,38.8,38.85,941100.0,30.1709,30.1786,30.132,30.1709,941100.0
2014-02-11 11:10:00,38.86,38.88,38.85,38.88,500700.0,30.1786,30.1942,30.1709,30.1942,500700.0
2014-02-11 11:15:00,38.87,38.92,38.87,38.9,1167000.0,30.1864,30.2252,30.1864,30.2097,1167000.0
2014-02-11 11:20:00,38.9,38.96,38.89,38.94,666700.0,30.2097,30.2563,30.2019,30.2408,666700.0
2014-02-11 11:25:00,38.94,38.97,38.92,38.96,827100.0,30.2408,30.2641,30.2252,30.2563,827100.0
2014-02-11 11:30:00,38.96,39.04,38.96,39.03,2327400.0,30.2563,30.3184,30.2563,30.3107,2327400.0
2014-02-11 11:35:00,39.03,39.04,38.98,39.01,1232100.0,30.3107,30.3184,30.2718,30.2951,1232100.0
2014-02-11 11:40:00,39.02,39.04,39.01,39.02,240600.0,30.3029,30.3184,30.2951,30.3029,240600.0
2014-02-11 11:45:00,39.03,39.06,39.01,39.02,565100.0,30.3107,30.334,30.2951,30.3029,565100.0
2014-02-11 11:50:00,39.02,39.09,39.02,39.09,1105000.0,30.3029,30.3573,30.3029,30.3573,1105000.0
2014-02-11 11:55:00,39.09,39.09,39.06,39.06,886900.0,30.3573,30.3573,30.334,30.334,886900.0
2014-02-11 12:00:00,39.06,39.08,39.05,39.07,311200.0,30.334,30.3495,30.3262,30.3417,311200.0
2014-02-11 12:05:00,39.07,39.07,39.01,39.02,328300.0,30.3417,30.3417,30.2951,30.3029,328300.0
2014-02-11 12:10:00,39.02,39.02,38.96,38.96,1376500.0,30.3029,30.3029,30.2563,30.2563,1376500.0
2014-02-11 12:15:00,38.96,38.99,38.95,38.98,616100.0,30.2563,30.2796,30.2485,30.2718,616100.0
2014-02-11 12:20:00,38.98,38.98,38.96,38.98,138000.0,30.2718,30.2718,30.2563,30.2718,138000.0
2014-02-11 12:25:00,38.98,39.02,38.97,39.01,169600.0,30.2718,30.3029,30.2641,30.2951,169600.0
2014-02-11 12:30:00,39.01,39.06,39.0,39.05,702800.0,30.2951,30.334,30.2874,30.3262,702800.0
2014-02-11 12:35:00,39.05,39.07,39.01,39.04,600700.0,30.3262,30.3417,30.2951,30.3184,600700.0
2014-02-11 12:40:00,39.04,39.05,39.0,39.05,357400.0,30.3184,30.3262,30.2874,30.3262,357400.0
2014-02-11 12:45:00,39.05,39.08,39.05,39.08,247700.0,30.3262,30.3495,30.3262,30.3495,247700.0
2014-02-11 12:50:00,39.08,39.08,39.06,39.08,484300.0,30.3495,30.3495,30.334,30.3495,484300.0
2014-02-11 12:55:00,39.08,39.09,39.04,39.07,900300.0,30.3495,30.3573,30.3184,30.3417,900300.0
2014-02-11 13:00:00,39.06,39.1,39.06,39.09,661200.0,30.334,30.365,30.334,30.3573,661200.0
2014-02-11 13:05:00,39.08,39.09,39.06,39.08,584700.0,30.3495,30.3573,30.334,30.3495,584700.0
2014-02-11 13:10:00,39.08,39.1,39.08,39.1,720700.0,30.3495,30.365,30.3495,30.365,720700.0
2014-02-11 13:15:00,39.09,39.11,39.07,39.1,467600.0,30.3573,30.3728,30.3417,30.365,467600.0
2014-02-11 13:20:00,39.1,39.13,39.08,39.09,539900.0,30.365,30.3883,30.3495,30.3573,539900.0
2014-02-11 13:25:00,39.09,39.11,39.07,39.11,397000.0,30.3573,30.3728,30.3417,30.3728,397000.0
2014-02-11 13:30:00,39.11,39.14,39.09,39.12,453400.0,30.3728,30.3961,30.3573,30.3806,453400.0
2014-02-11 13:35:00,39.12,39.13,39.1,39.12,334300.0,30.3806,30.3883,30.365,30.3806,334300.0
2014-02-11 13:40:00,39.12,39.14,39.12,39.12,208700.0,30.3806,30.3961,30.3806,30.3806,208700.0
2014-02-11 13:45:00,39.13,39.15,39.12,39.14,479900.0,30.3883,30.4039,30.3806,30.3961,479900.0
2014-02-11 13:50:00,39.15,39.15,39.13,39.13,176100.0,30.4039,30.4039,30.3883,30.3883,176100.0
2014-02-11 13:55:00,39.13,39.14,39.11,39.12,195400.0,30.3883,30.3961,30.3728,30.3806,195400.0
2014-02-11 14:00:00,39.12,39.13,39.08,39.11,618200.0,30.3806,30.3883,30.3495,30.3728,618200.0
2014-02-11 14:05:00,39.11,39.12,39.08,39.08,1681200.0,30.3728,30.3806,30.3495,30.3495,1681200.0
2014-02-11 14:10:00,39.08,39.09,39.05,39.05,918400.0,30.3495,30.3573,30.3262,30.3262,918400.0
2014-02-11 14:15:00,39.06,39.08,39.05,39.08,465200.0,30.334,30.3495,30.3262,30.3495,465200.0
2014-02-11 14:20:00,39.08,39.11,39.08,39.11,452700.0,30.3495,30.3728,30.3495,30.3728,452700.0
2014-02-11 14:25:00,39.11,39.11,39.09,39.09,165600.0,30.3728,30.3728,30.3573,30.3573,165600.0
2014-02-11 14:30:00,39.09,39.09,39.08,39.08,116800.0,30.3573,30.3573,30.3495,30.3495,116800.0
2014-02-11 14:35:00,39.08,39.12,39.08,39.11,313700.0,30.3495,30.3806,30.3495,30.3728,313700.0
2014-02-11 14:40:00,39.11,39.14,39.1,39.14,333800.0,30.3728,30.3961,30.365,30.3961,333800.0
2014-02-11 14:45:00,39.14,39.18,39.12,39.18,523100.0,30.3961,30.4272,30.3806,30.4272,523100.0
2014-02-11 14:50:00,39.18,39.18,39.13,39.16,1269400.0,30.4272,30.4272,30.3883,30.4116,1269400.0
2014-02-11 14:55:00,39.16,39.18,39.15,39.18,229800.0,30.4116,30.4272,30.4039,30.4272,229800.0
2014-02-11 15:00:00,39.18,39.22,39.17,39.2,791700.0,30.4272,30.4582,30.4194,30.4427,791700.0
2014-02-11 15:05:00,39.19,39.2,39.12,39.18,1329600.0,30.4349,30.4427,30.3806,30.4272,1329600.0
2014-02-11 15:10:00,39.18,39.18,39.13,39.16,437200.0,30.4272,30.4272,30.3883,30.4116,437200.0
2014-02-11 15:15:00,39.16,39.19,39.15,39.18,466900.0,30.4116,30.4349,30.4039,30.4272,466900.0
2014-02-11 15:20:00,39.18,39.18,39.16,39.17,985600.0,30.4272,30.4272,30.4116,30.4194,985600.0
2014-02-11 15:25:00,39.18,39.18,39.14,39.16,1521900.0,30.4272,30.4272,30.3961,30.4116,1521900.0
2014-02-11 15:30:00,39.16,39.18,39.15,39.18,604200.0,30.4116,30.4272,30.4039,30.4272,604200.0
2014-02-11 15:35:00,39.17,39.2,39.16,39.17,723200.0,30.4194,30.4427,30.4116,30.4194,723200.0
2014-02-11 15:40:00,39.17,39.17,39.12,39.16,1060400.0,30.4194,30.4194,30.3806,30.4116,1060400.0
2014-02-11 15:45:00,39.17,39.18,39.14,39.15,1787800.0,30.4194,30.4272,30.3961,30.4039,1787800.0
2014-02-11 15:50:00,39.15,39.17,39.08,39.08,1854100.0,30.4039,30.4194,30.3495,30.3495,1854100.0
2014-02-11 15:55:00,39.09,39.16,39.08,39.14,5480600.0,30.3573,30.4116,30.3495,30.3961,5480600.0
2014-02-12 09:30:00,39.39,39.48,39.39,39.42,2800600.0,30.5902,30.6601,30.5902,30.6135,2800600.0
2014-02-12 09:35:00,39.42,39.43,39.4,39.42,1563200.0,30.6135,30.6213,30.598,30.6135,1563200.0
2014-02-12 09:40:00,39.42,39.49,39.41,39.48,1770300.0,30.6135,30.6679,30.6058,30.6601,1770300.0
2014-02-12 09:45:00,39.48,39.5,39.45,39.45,1069000.0,30.6601,30.6757,30.6368,30.6368,1069000.0
2014-02-12 09:50:00,39.45,39.49,39.45,39.49,821200.0,30.6368,30.6679,30.6368,30.6679,821200.0
2014-02-12 09:55:00,39.49,39.56,39.49,39.54,1669200.0,30.6679,30.7223,30.6679,30.7067,1669200.0
2014-02-12 10:00:00,39.54,39.58,39.53,39.54,1743600.0,30.7067,30.7378,30.699,30.7067,1743600.0
2014-02-12 10:05:00,39.55,39.55,39.49,39.54,1602000.0,30.7145,30.7145,30.6679,30.7067,1602000.0
2014-02-12 10:10:00,39.54,39.54,39.49,39.5,1167500.0,30.7067,30.7067,30.6679,30.6757,1167500.0
2014-02-12 10:15:00,39.5,39.51,39.44,39.45,1214200.0,30.6757,30.6834,30.6291,30.6368,1214200.0
2014-02-12 10:20:00,39.45,39.46,39.39,39.4,1515600.0,30.6368,30.6446,30.5902,30.598,1515600.0
2014-02-12 10:25:00,39.4,39.44,39.39,39.4,1367300.0,30.598,30.6291,30.5902,30.598,1367300.0
2014-02-12 10:30:00,39.4,39.4,39.33,39.36,1291800.0,30.598,30.598,30.5436,30.5669,1291800.0
2014-02-12 10:35:00,39.36,39.4,39.33,39.39,1255300.0,30.5669,30.598,30.5436,30.5902,1255300.0
2014-02-12 10:40:00,39.39,39.39,39.3,39.3,825000.0,30.5902,30.5902,30.5203,30.5203,825000.0
2014-02-12 10:45:00,39.3,39.35,39.27,39.35,688100.0,30.5203,30.5592,30.497,30.5592,688100.0
2014-02-12 10:50:00,39.35,39.37,39.32,39.36,761500.0,30.5592,30.5747,30.5359,30.5669,761500.0
2014-02-12 10:55:00,39.36,39.36,39.31,39.31,573500.0,30.5669,30.5669,30.5281,30.5281,573500.0
2014-02-12 11:00:00,39.31,39.34,39.3,39.33,711600.0,30.5281,30.5514,30.5203,30.5436,711600.0
2014-02-12 11:05:00,39.33,39.34,39.31,39.33,286300.0,30.5436,30.5514,30.5281,30.5436,286300.0
2014-02-12 11:10:00,39.33,39.34,39.29,39.3,928600.0,30.5436,30.5514,30.5126,30.5203,928600.0
2014-02-12 11:15:00,39.3,39.3,39.28,39.28,295600.0,30.5203,30.5203,30.5048,30.5048,295600.0
2014-02-12 11:20:00,39.29,39.29,39.2,39.21,702400.0,30.5126,30.5126,30.4427,30.4505,702400.0
2014-02-12 11:25:00,39.21,39.24,39.2,39.2,541000.0,30.4505,30.4738,30.4427,30.4427,541000.0
2014-02-12 11:30:00,39.2,39.25,39.19,39.25,819900.0,30.4427,30.4815,30.4349,30.4815,819900.0
2014-02-12 11:35:00,39.25,39.26,39.17,39.2,502400.0,30.4815,30.4893,30.4194,30.4427,502400.0
2014-02-12 11:40:00,39.21,39.23,39.15,39.15,884200.0,30.4505,30.466,30.4039,30.4039,884200.0
2014-02-12 11:45:00,39.15,39.16,39.1,39.11,1120800.0,30.4039,30.4116,30.365,30.3728,1120800.0
2014-02-12 11:50:00,39.1,39.11,39.07,39.08,857400.0,30.365,30.3728,30.3417,30.3495,857400.0
2014-02-12 11:55:00,39.08,39.14,39.08,39.14,641200.0,30.3495,30.3961,30.3495,30.3961,641200.0
2014-02-12 12:00:00,39.14,39.16,39.1,39.15,399300.0,30.3961,30.4116,30.365,30.4039,399300.0
2014-02-12 12:05:00,39.16,39.18,39.13,39.14,581000.0,30.4116,30.4272,30.3883,30.3961,581000.0
2014-02-12 12:10:00,39.14,39.14,39.08,39.08,456300.0,30.3961,30.3961,30.3495,30.3495,456300.0
2014-02-12 12:15:00,39.09,39.11,39.08,39.09,437900.0,30.3573,30.3728,30.3495,30.3573,437900.0
2014-02-12 12:20:00,39.09,39.12,39.09,39.1,384500.0,30.3573,30.3806,30.3573,30.365,384500.0
2014-02-12 12:25:00,39.1,39.1,39.08,39.1,288300.0,30.365,30.365,30.3495,30.365,288300.0
2014-02-12 12:30:00,39.09,39.1,39.05,39.05,730400.0,30.3573,30.365,30.3262,30.3262,730400.0
2014-02-12 12:35:00,39.06,39.11,39.05,39.06,557900.0,30.334,30.3728,30.3262,30.334,557900.0
2014-02-12 12:40:00,39.05,39.1,39.05,39.1,343600.0,30.3262,30.365,30.3262,30.365,343600.0
2014-02-12 12:45:00,39.09,39.1,39.04,39.05,1932300.0,30.3573,30.365,30.3184,30.3262,1932300.0
2014-02-12 12:50:00,39.05,39.07,39.02,39.05,1228500.0,30.3262,30.3417,30.3029,30.3262,1228500.0
2014-02-12 12:55:00,39.06,39.11,39.05,39.11,644600.0,30.334,30.3728,30.3262,30.3728,644600.0
2014-02-12 13:00:00,39.11,39.13,39.08,39.13,762300.0,30.3728,30.3883,30.3495,30.3883,762300.0
2014-02-12 13:05:00,39.12,39.15,39.12,39.14,323000.0,30.3806,30.4039,30.3806,30.3961,323000.0
2014-02-12 13:10:00,39.14,39.17,39.12,39.16,530400.0,30.3961,30.4194,30.3806,30.4116,530400.0
2014-02-12 13:15:00,39.17,39.19,39.16,39.18,497800.0,30.4194,30.4349,30.4116,30.4272,497800.0
2014-02-12 13:20:00,39.19,39.22,39.17,39.21,297500.0,30.4349,30.4582,30.4194,30.4505,297500.0
2014-02-12 13:25:00,39.21,39.22,39.19,39.21,327600.0,30.4505,30.4582,30.4349,30.4505,327600.0
2014-02-12 13:30:00,39.2,39.24,39.2,39.23,344300.0,30.4427,30.4738,30.4427,30.466,344300.0
2014-02-12 13:35:00,39.22,39.24,39.2,39.21,241000.0,30.4582,30.4738,30.4427,30.4505,241000.0
2014-02-12 13:40:00,39.21,39.24,39.2,39.24,892600.0,30.4505,30.4738,30.4427,30.4738,892600.0
2014-02-12 13:45:00,39.24,39.24,39.22,39.24,377500.0,30.4738,30.4738,30.4582,30.4738,377500.0
2014-02-12 13:50:00,39.24,39.25,39.22,39.23,311700.0,30.4738,30.4815,30.4582,30.466,311700.0
2014-02-12 13:55:00,39.23,39.24,39.21,39.23,361200.0,30.466,30.4738,30.4505,30.466,361200.0
2014-02-12 14:00:00,39.23,39.24,39.22,39.22,260000.0,30.466,30.4738,30.4582,30.4582,260000.0
2014-02-12 14:05:00,39.23,39.24,39.22,39.22,348200.0,30.466,30.4738,30.4582,30.4582,348200.0
2014-02-12 14:10:00,39.23,39.23,39.17,39.17,801600.0,30.466,30.466,30.4194,30.4194,801600.0
2014-02-12 14:15:00,39.18,39.2,39.16,39.17,666400.0,30.4272,30.4427,30.4116,30.4194,666400.0
2014-02-12 14:20:00,39.18,39.19,39.17,39.18,234500.0,30.4272,30.4349,30.4194,30.4272,234500.0
2014-02-12 14:25:00,39.18,39.19,39.16,39.16,405600.0,30.4272,30.4349,30.4116,30.4116,405600.0
2014-02-12 14:30:00,39.17,39.17,39.11,39.13,730600.0,30.4194,30.4194,30.3728,30.3883,730600.0
2014-02-12 14:35:00,39.14,39.14,39.11,39.12,340700.0,30.3961,30.3961,30.3728,30.3806,340700.0
2014-02-12 14:40:00,39.12,39.13,39.11,39.12,198300.0,30.3806,30.3883,30.3728,30.3806,198300.0
2014-02-12 14:45:00,39.12,39.12,39.05,39.05,793400.0,30.3806,30.3806,30.3262,30.3262,793400.0
2014-02-12 14:50:00,39.06,39.08,39.05,39.07,233700.0,30.334,30.3495,30.3262,30.3417,233700.0
2014-02-12 14:55:00,39.07,39.13,39.06,39.13,315000.0,30.3417,30.3883,30.334,30.3883,315000.0
2014-02-12 15:00:00,39.13,39.15,39.1,39.11,326100.0,30.3883,30.4039,30.365,30.3728,326100.0
2014-02-12 15:05:00,39.1,39.12,39.08,39.12,701600.0,30.365,30.3806,30.3495,30.3806,701600.0
2014-02-12 15:10:00,39.12,39.12,39.09,39.11,370300.0,30.3806,30.3806,30.3573,30.3728,370300.0
2014-02-12 15:15:00,39.11,39.15,39.11,39.15,315700.0,30.3728,30.4039,30.3728,30.4039,315700.0
2014-02-12 15:20:00,39.15,39.16,39.13,39.14,288900.0,30.4039,30.4116,30.3883,30.3961,288900.0
2014-02-12 15:25:00,39.14,39.14,39.12,39.13,227500.0,30.3961,30.3961,30.3806,30.3883,227500.0
2014-02-12 15:30:00,39.13,39.15,39.11,39.13,660400.0,30.3883,30.4039,30.3728,30.3883,660400.0
2014-02-12 15:35:00,39.13,39.13,39.09,39.1,521500.0,30.3883,30.3883,30.3573,30.365,521500.0
2014-02-12 15:40:00,39.1,39.14,39.08,39.14,1025800.0,30.365,30.3961,30.3495,30.3961,1025800.0
2014-02-12 15:45:00,39.14,39.14,39.11,39.13,935500.0,30.3961,30.3961,30.3728,30.3883,935500.0
2014-02-12 15:50:00,39.13,39.13,39.1,39.11,1305200.0,30.3883,30.3883,30.365,30.3728,1305200.0
2014-02-12 15:55:00,39.1,39.14,39.08,39.11,2729500.0,30.365,30.3961,30.3495,30.3728,2729500.0
2014-02-13 09:30:00,38.57,38.7,38.57,38.7,2481500.0,29.9534,30.0544,29.9534,30.0544,2481500.0
2014-02-13 09:35:00,38.69,38.74,38.69,38.72,1179200.0,30.0466,30.0855,30.0466,30.0699,1179200.0
2014-02-13 09:40:00,38.73,38.75,38.67,38.69,923900.0,30.0777,30.0932,30.0311,30.0466,923900.0
2014-02-13 09:45:00,38.69,38.7,38.65,38.69,790200.0,30.0466,30.0544,30.0156,30.0466,790200.0
2014-02-13 09:50:00,38.69,38.75,38.69,38.72,1036900.0,30.0466,30.0932,30.0466,30.0699,1036900.0
2014-02-13 09:55:00,38.72,38.73,38.7,38.73,515800.0,30.0699,30.0777,30.0544,30.0777,515800.0
2014-02-13 10:00:00,38.74,38.77,38.73,38.74,660200.0,30.0855,30.1087,30.0777,30.0855,660200.0
2014-02-13 10:05:00,38.75,38.83,38.74,38.82,505100.0,30.0932,30.1553,30.0855,30.1476,505100.0
2014-02-13 10:10:00,38.82,38.82,38.78,38.8,433500.0,30.1476,30.1476,30.1165,30.132,433500.0
2014-02-13 10:15:00,38.8,38.88,38.79,38.83,1227400.0,30.132,30.1942,30.1243,30.1553,1227400.0
2014-02-13 10:20:00,38.83,38.84,38.78,38.8,402600.0,30.1553,30.1631,30.1165,30.132,402600.0
2014-02-13 10:25:00,38.79,38.86,38.79,38.81,679800.0,30.1243,30.1786,30.1243,30.1398,679800.0
2014-02-13 10:30:00,38.82,38.83,38.79,38.8,349300.0,30.1476,30.1553,30.1243,30.132,349300.0
2014-02-13 10:35:00,38.81,38.82,38.78,38.8,311400.0,30.1398,30.1476,30.1165,30.132,311400.0
2014-02-13 10:40:00,38.81,38.83,38.79,38.82,326200.0,30.1398,30.1553,30.1243,30.1476,326200.0
2014-02-13 10:45:00,38.82,38.83,38.79,38.81,208300.0,30.1476,30.1553,30.1243,30.1398,208300.0
2014-02-13 10:50:00,38.8,38.89,38.8,38.88,354700.0,30.132,30.2019,30.132,30.1942,354700.0
2014-02-13 10:55:00,38.88,38.91,38.87,38.88,386800.0,30.1942,30.2175,30.1864,30.1942,386800.0
2014-02-13 11:00:00,38.88,38.9,38.87,38.88,242800.0,30.1942,30.2097,30.1864,30.1942,242800.0
2014-02-13 11:05:00,38.88,38.88,38.86,38.87,178400.0,30.1942,30.1942,30.1786,30.1864,178400.0
2014-02-13 11:10:00,38.87,38.88,38.84,38.88,454900.0,30.1864,30.1942,30.1631,30.1942,454900.0
2014-02-13 11:15:00,38.88,38.91,38.88,38.91,263500.0,30.1942,30.2175,30.1942,30.2175,263500.0
2014-02-13 11:20:00,38.91,38.95,38.9,38.9,395800.0,30.2175,30.2485,30.2097,30.2097,395800.0
2014-02-13 11:25:00,38.9,38.94,38.9,38.91,507400.0,30.2097,30.2408,30.2097,30.2175,507400.0
2014-02-13 11:30:00,38.91,38.99,38.91,38.95,1268600.0,30.2175,30.2796,30.2175,30.2485,1268600.0
2014-02-13 11:35:00,38.95,38.97,38.94,38.96,580500.0,30.2485,30.2641,30.2408,30.2563,580500.0
2014-02-13 11:40:00,38.96,38.98,38.96,38.97,250200.0,30.2563,30.2718,30.2563,30.2641,250200.0
2014-02-13 11:45:00,38.98,38.99,38.95,38.97,455200.0,30.2718,30.2796,30.2485,30.2641,455200.0
2014-02-13 11:50:00,38.97,38.98,38.93,38.93,576300.0,30.2641,30.2718,30.233,30.233,576300.0
2014-02-13 11:55:00,38.93,38.95,38.91,38.94,532300.0,30.233,30.2485,30.2175,30.2408,532300.0
2014-02-13 12:00:00,38.94,38.95,38.88,38.89,488400.0,30.2408,30.2485,30.1942,30.2019,488400.0
2014-02-13 12:05:00,38.89,38.9,38.87,38.88,198600.0,30.2019,30.2097,30.1864,30.1942,198600.0
2014-02-13 12:10:00,38.87,38.9,38.86,38.88,499400.0,30.1864,30.2097,30.1786,30.1942,499400.0
2014-02-13 12:15:00,38.88,38.92,38.87,38.91,468100.0,30.1942,30.2252,30.1864,30.2175,468100.0
2014-02-13 12:20:00,38.9,38.94,38.9,38.93,178900.0,30.2097,30.2408,30.2097,30.233,178900.0
2014-02-13 12:25:00,38.93,38.95,38.92,38.94,210300.0,30.233,30.2485,30.2252,30.2408,210300.0
2014-02-13 12:30:00,38.94,38.95,38.91,38.92,176400.0,30.2408,30.2485,30.2175,30.2252,176400.0
2014-02-13 12:35:00,38.92,38.94,38.9,38.91,599100.0,30.2252,30.2408,30.2097,30.2175,599100.0
2014-02-13 12:40:00,38.92,38.97,38.92,38.94,360900.0,30.2252,30.2641,30.2252,30.2408,360900.0
2014-02-13 12:45:00,38.95,38.99,38.94,38.99,264300.0,30.2485,30.2796,30.2408,30.2796,264300.0
2014-02-13 12:50:00,38.98,39.0,38.96,38.97,550500.0,30.2718,30.2874,30.2563,30.2641,550500.0
2014-02-13 12:55:00,38.98,38.99,38.97,38.98,219500.0,30.2718,30.2796,30.2641,30.2718,219500.0
2014-02-13 13:00:00,38.98,39.0,38.97,38.97,113700.0,30.2718,30.2874,30.2641,30.2641,113700.0
2014-02-13 13:05:00,38.98,39.03,38.98,39.02,339100.0,30.2718,30.3107,30.2718,30.3029,339100.0
2014-02-13 13:10:00,39.02,39.03,39.01,39.02,167100.0,30.3029,30.3107,30.2951,30.3029,167100.0
2014-02-13 13:15:00,39.02,39.07,39.01,39.05,347400.0,30.3029,30.3417,30.2951,30.3262,347400.0
2014-02-13 13:20:00,39.05,39.06,39.04,39.06,107500.0,30.3262,30.334,30.3184,30.334,107500.0
2014-02-13 13:25:00,39.06,39.11,39.05,39.11,1027300.0,30.334,30.3728,30.3262,30.3728,1027300.0
2014-02-13 13:30:00,39.11,39.11,39.09,39.09,737100.0,30.3728,30.3728,30.3573,30.3573,737100.0
2014-02-13 13:35:00,39.09,39.12,39.09,39.11,720500.0,30.3573,30.3806,30.3573,30.3728,720500.0
2014-02-13 13:40:00,39.12,39.15,39.11,39.15,938500.0,30.3806,30.4039,30.3728,30.4039,938500.0
2014-02-13 13:45:00,39.15,39.16,39.12,39.12,466700.0,30.4039,30.4116,30.3806,30.3806,466700.0
2014-02-13 13:50:00,39.12,39.13,39.12,39.12,204000.0,30.3806,30.3883,30.3806,30.3806,204000.0
2014-02-13 13:55:00,39.13,39.16,39.13,39.14,699900.0,30.3883,30.4116,30.3883,30.3961,699900.0
2014-02-13 14:00:00,39.15,39.18,39.14,39.14,226400.0,30.4039,30.4272,30.3961,30.3961,226400.0
2014-02-13 14:05:00,39.15,39.17,39.14,39.16,646200.0,30.4039,30.4194,30.3961,30.4116,646200.0
2014-02-13 14:10:00,39.16,39.18,39.15,39.16,353200.0,30.4116,30.4272,30.4039,30.4116,353200.0
2014-02-13 14:15:00,39.16,39.18,39.13,39.14,729100.0,30.4116,30.4272,30.3883,30.3961,729100.0
2014-02-13 14:20:00,39.14,39.15,39.12,39.14,303800.0,30.3961,30.4039,30.3806,30.3961,303800.0
2014-02-13 14:25:00,39.14,39.14,39.1,39.1,153500.0,30.3961,30.3961,30.365,30.365,153500.0
2014-02-13 14:30:00,39.1,39.13,39.1,39.11,293400.0,30.365,30.3883,30.365,30.3728,293400.0
2014-02-13 14:35:00,39.11,39.15,39.1,39.14,454300.0,30.3728,30.4039,30.365,30.3961,454300.0
2014-02-13 14:40:00,39.15,39.16,39.14,39.15,168300.0,30.4039,30.4116,30.3961,30.4039,168300.0
2014-02-13 14:45:00,39.16,39.17,39.14,39.16,316900.0,30.4116,30.4194,30.3961,30.4116,316900.0
2014-02-13 14:50:00,39.16,39.18,39.15,39.18,659600.0,30.4116,30.4272,30.4039,30.4272,659600.0
2014-02-13 14:55:00,39.18,39.2,39.15,39.19,396500.0,30.4272,30.4427,30.4039,30.4349,396500.0
2014-02-13 15:00:00,39.19,39.2,39.15,39.15,233800.0,30.4349,30.4427,30.4039,30.4039,233800.0
2014-02-13 15:05:00,39.15,39.16,39.14,39.14,343500.0,30.4039,30.4116,30.3961,30.3961,343500.0
2014-02-13 15:10:00,39.14,39.16,39.13,39.15,276600.0,30.3961,30.4116,30.3883,30.4039,276600.0
2014-02-13 15:15:00,39.15,39.17,39.14,39.14,296000.0,30.4039,30.4194,30.3961,30.3961,296000.0
2014-02-13 15:20:00,39.14,39.15,39.12,39.14,239200.0,30.3961,30.4039,30.3806,30.3961,239200.0
2014-02-13 15:25:00,39.14,39.15,39.12,39.14,231900.0,30.3961,30.4039,30.3806,30.3961,231900.0
2014-02-13 15:30:00,39.14,39.18,39.12,39.18,418100.0,30.3961,30.4272,30.3806,30.4272,418100.0
2014-02-13 15:35:00,39.18,39.18,39.15,39.17,371000.0,30.4272,30.4272,30.4039,30.4194,371000.0
2014-02-13 15:40:00,39.17,39.17,39.13,39.16,499100.0,30.4194,30.4194,30.3883,30.4116,499100.0
2014-02-13 15:45:00,39.16,39.17,39.13,39.17,925600.0,30.4116,30.4194,30.3883,30.4194,925600.0
2014-02-13 15:50:00,39.17,39.21,39.16,39.18,1604000.0,30.4194,30.4505,30.4116,30.4272,1604000.0
2014-02-13 15:55:00,39.18,39.18,39.12,39.17,3123300.0,30.4272,30.4272,30.3806,30.4194,3123300.0
2014-02-14 09:30:00,39.45,39.47,39.38,39.42,1164600.0,30.6368,30.6524,30.5825,30.6135,1164600.0
2014-02-14 09:35:00,39.43,39.48,39.39,39.47,1222000.0,30.6213,30.6601,30.5902,30.6524,1222000.0
2014-02-14 09:40:00,39.47,39.47,39.39,39.44,1483000.0,30.6524,30.6524,30.5902,30.6291,1483000.0
2014-02-14 09:45:00,39.42,39.5,39.41,39.49,546600.0,30.6135,30.6757,30.6058,30.6679,546600.0
2014-02-14 09:50:00,39.49,39.55,39.38,39.54,1182300.0,30.6679,30.7145,30.5825,30.7067,1182300.0
2014-02-14 09:55:00,39.55,39.56,39.49,39.54,866000.0,30.7145,30.7223,30.6679,30.7067,866000.0
2014-02-14 10:00:00,39.54,39.55,39.47,39.49,1967400.0,30.7067,30.7145,30.6524,30.6679,1967400.0
2014-02-14 10:05:00,39.48,39.52,39.46,39.52,720300.0,30.6601,30.6912,30.6446,30.6912,720300.0
2014-02-14 10:10:00,39.52,39.59,39.51,39.58,2809200.0,30.6912,30.7456,30.6834,30.7378,2809200.0
2014-02-14 10:15:00,39.59,39.62,39.57,39.61,957600.0,30.7456,30.7689,30.73,30.7611,957600.0
2014-02-14 10:20:00,39.6,39.67,39.6,39.65,1277400.0,30.7533,30.8077,30.7533,30.7922,1277400.0
2014-02-14 10:25:00,39.65,39.71,39.64,39.69,743400.0,30.7922,30.8388,30.7844,30.8232,743400.0
2014-02-14 10:30:00,39.69,39.76,39.69,39.75,867700.0,30.8232,30.8776,30.8232,30.8698,867700.0
2014-02-14 10:35:00,39.75,39.77,39.7,39.71,1725600.0,30.8698,30.8853,30.831,30.8388,1725600.0
2014-02-14 10:40:00,39.71,39.72,39.68,39.68,515900.0,30.8388,30.8465,30.8155,30.8155,515900.0
2014-02-14 10:45:00,39.69,39.72,39.68,39.72,371300.0,30.8232,30.8465,30.8155,30.8465,371300.0
2014-02-14 10:50:00,39.71,39.73,39.7,39.71,532900.0,30.8388,30.8543,30.831,30.8388,532900.0
2014-02-14 10:55:00,39.71,39.72,39.65,39.66,665200.0,30.8388,30.8465,30.7922,30.7999,665200.0
2014-02-14 11:00:00,39.66,39.67,39.62,39.63,840100.0,30.7999,30.8077,30.7689,30.7766,840100.0
2014-02-14 11:05:00,39.64,39.65,39.62,39.62,295400.0,30.7844,30.7922,30.7689,30.7689,295400.0
2014-02-14 11:10:00,39.62,39.66,39.62,39.65,305100.0,30.7689,30.7999,30.7689,30.7922,305100.0
2014-02-14 11:15:00,39.65,39.67,39.65,39.67,496000.0,30.7922,30.8077,30.7922,30.8077,496000.0
2014-02-14 11:20:00,39.66,39.69,39.66,39.68,446200.0,30.7999,30.8232,30.7999,30.8155,446200.0
2014-02-14 11:25:00,39.68,39.71,39.67,39.69,324000.0,30.8155,30.8388,30.8077,30.8232,324000.0
2014-02-14 11:30:00,39.69,39.7,39.68,39.68,255700.0,30.8232,30.831,30.8155,30.8155,255700.0
2014-02-14 11:35:00,39.69,39.73,39.68,39.73,218100.0,30.8232,30.8543,30.8155,30.8543,218100.0
2014-02-14 11:40:00,39.73,39.74,39.71,39.73,339800.0,30.8543,30.8621,30.8388,30.8543,339800.0
2014-02-14 11:45:00,39.72,39.73,39.71,39.72,197600.0,30.8465,30.8543,30.8388,30.8465,197600.0
2014-02-14 11:50:00,39.71,39.73,39.7,39.7,406800.0,30.8388,30.8543,30.831,30.831,406800.0
2014-02-14 11:55:00,39.7,39.73,39.7,39.72,292000.0,30.831,30.8543,30.831,30.8465,292000.0
2014-02-14 12:00:00,39.72,39.73,39.7,39.71,457300.0,30.8465,30.8543,30.831,30.8388,457300.0
2014-02-14 12:05:00,39.71,39.72,39.7,39.71,264800.0,30.8388,30.8465,30.831,30.8388,264800.0
2014-02-14 12:10:00,39.71,39.72,39.7,39.72,288500.0,30.8388,30.8465,30.831,30.8465,288500.0
2014-02-14 12:15:00,39.72,39.74,39.71,39.73,612000.0,30.8465,30.8621,30.8388,30.8543,612000.0
2014-02-14 12:20:00,39.73,39.75,39.72,39.74,396600.0,30.8543,30.8698,30.8465,30.8621,396600.0
2014-02-14 12:25:00,39.74,39.75,39.73,39.73,160200.0,30.8621,30.8698,30.8543,30.8543,160200.0
2014-02-14 12:30:00,39.73,39.74,39.69,39.69,544700.0,30.8543,30.8621,30.8232,30.8232,544700.0
2014-02-14 12:35:00,39.69,39.7,39.65,39.66,853000.0,30.8232,30.831,30.7922,30.7999,853000.0
2014-02-14 12:40:00,39.66,39.68,39.65,39.68,572100.0,30.7999,30.8155,30.7922,30.8155,572100.0
2014-02-14 12:45:00,39.68,39.69,39.67,39.68,89500.0,30.8155,30.8232,30.8077,30.8155,89500.0
2014-02-14 12:50:00,39.69,39.7,39.67,39.68,445900.0,30.8232,30.831,30.8077,30.8155,445900.0
2014-02-14 12:55:00,39.68,39.68,39.65,39.67,782600.0,30.8155,30.8155,30.7922,30.8077,782600.0
2014-02-14 13:00:00,39.66,39.67,39.63,39.65,489500.0,30.7999,30.8077,30.7766,30.7922,489500.0
2014-02-14 13:05:00,39.65,39.66,39.64,39.66,73300.0,30.7922,30.7999,30.7844,30.7999,73300.0
2014-02-14 13:10:00,39.66,39.69,39.65,39.69,265300.0,30.7999,30.8232,30.7922,30.8232,265300.0
2014-02-14 13:15:00,39.69,39.72,39.69,39.69,310900.0,30.8232,30.8465,30.8232,30.8232,310900.0
2014-02-14 13:20:00,39.7,39.73,39.69,39.71,167000.0,30.831,30.8543,30.8232,30.8388,167000.0
2014-02-14 13:25:00,39.72,39.77,39.71,39.77,597500.0,30.8465,30.8853,30.8388,30.8853,597500.0
2014-02-14 13:30:00,39.77,39.78,39.75,39.77,348500.0,30.8853,30.8931,30.8698,30.8853,348500.0
2014-02-14 13:35:00,39.77,39.8,39.76,39.8,390800.0,30.8853,30.9086,30.8776,30.9086,390800.0
2014-02-14 13:40:00,39.8,39.81,39.77,39.79,444200.0,30.9086,30.9164,30.8853,30.9009,444200.0
2014-02-14 13:45:00,39.8,39.8,39.77,39.77,224300.0,30.9086,30.9086,30.8853,30.8853,224300.0
2014-02-14 13:50:00,39.77,39.81,39.77,39.79,341100.0,30.8853,30.9164,30.8853,30.9009,341100.0
2014-02-14 13:55:00,39.79,39.8,39.78,39.79,129100.0,30.9009,30.9086,30.8931,30.9009,129100.0
2014-02-14 14:00:00,39.8,39.81,39.78,39.8,955700.0,30.9086,30.9164,30.8931,30.9086,955700.0
2014-02-14 14:05:00,39.8,39.8,39.78,39.8,167200.0,30.9086,30.9086,30.8931,30.9086,167200.0
2014-02-14 14:10:00,39.8,39.81,39.78,39.81,405400.0,30.9086,30.9164,30.8931,30.9164,405400.0
2014-02-14 14:15:00,39.81,39.83,39.8,39.83,627500.0,30.9164,30.9319,30.9086,30.9319,627500.0
2014-02-14 14:20:00,39.83,39.83,39.8,39.83,377700.0,30.9319,30.9319,30.9086,30.9319,377700.0
2014-02-14 14:25:00,39.83,39.85,39.82,39.83,511500.0,30.9319,30.9475,30.9242,30.9319,511500.0
2014-02-14 14:30:00,39.83,39.84,39.82,39.83,368400.0,30.9319,30.9397,30.9242,30.9319,368400.0
2014-02-14 14:35:00,39.83,39.84,39.8,39.8,626300.0,30.9319,30.9397,30.9086,30.9086,626300.0
2014-02-14 14:40:00,39.81,39.85,39.79,39.84,369300.0,30.9164,30.9475,30.9009,30.9397,369300.0
2014-02-14 14:45:00,39.84,39.85,39.83,39.85,199600.0,30.9397,30.9475,30.9319,30.9475,199600.0
2014-02-14 14:50:00,39.84,39.87,39.84,39.85,532100.0,30.9397,30.963,30.9397,30.9475,532100.0
2014-02-14 14:55:00,39.84,39.86,39.83,39.84,399200.0,30.9397,30.9552,30.9319,30.9397,399200.0
2014-02-14 15:00:00,39.83,39.84,39.78,39.84,842900.0,30.9319,30.9397,30.8931,30.9397,842900.0
2014-02-14 15:05:00,39.83,39.83,39.78,39.8,239900.0,30.9319,30.9319,30.8931,30.9086,239900.0
2014-02-14 15:10:00,39.79,39.81,39.78,39.78,484700.0,30.9009,30.9164,30.8931,30.8931,484700.0
2014-02-14 15:15:00,39.77,39.77,39.72,39.73,1009900.0,30.8853,30.8853,30.8465,30.8543,1009900.0
2014-02-14 15:20:00,39.73,39.74,39.71,39.74,813900.0,30.8543,30.8621,30.8388,30.8621,813900.0
2014-02-14 15:25:00,39.74,39.77,39.72,39.77,966000.0,30.8621,30.8853,30.8465,30.8853,966000.0
2014-02-14 15:30:00,39.77,39.78,39.75,39.76,1097700.0,30.8853,30.8931,30.8698,30.8776,1097700.0
2014-02-14 15:35:00,39.76,39.77,39.73,39.74,651500.0,30.8776,30.8853,30.8543,30.8621,651500.0
2014-02-14 15:40:00,39.73,39.76,39.72,39.72,769700.0,30.8543,30.8776,30.8465,30.8465,769700.0
2014-02-14 15:45:00,39.72,39.74,39.7,39.74,1091900.0,30.8465,30.8621,30.831,30.8621,1091900.0
2014-02-14 15:50:00,39.74,39.76,39.71,39.71,1050600.0,30.8621,30.8776,30.8388,30.8388,1050600.0
2014-02-14 15:55:00,39.71,39.73,39.63,39.65,6263400.0,30.8388,30.8543,30.7766,30.7922,6263400.0
2014-02-18 09:30:00,39.64,39.72,39.61,39.62,2634900.0,30.7844,30.8465,30.7611,30.7689,2634900.0
2014-02-18 09:35:00,39.62,39.65,39.56,39.65,2022600.0,30.7689,30.7922,30.7223,30.7922,2022600.0
2014-02-18 09:40:00,39.65,39.65,39.57,39.62,1159100.0,30.7922,30.7922,30.73,30.7689,1159100.0
2014-02-18 09:45:00,39.62,39.63,39.6,39.61,752400.0,30.7689,30.7766,30.7533,30.7611,752400.0
2014-02-18 09:50:00,39.61,39.63,39.53,39.53,737700.0,30.7611,30.7766,30.699,30.699,737700.0
2014-02-18 09:55:00,39.53,39.55,39.49,39.54,1593800.0,30.699,30.7145,30.6679,30.7067,1593800.0
2014-02-18 10:00:00,39.54,39.54,39.43,39.44,1014800.0,30.7067,30.7067,30.6213,30.6291,1014800.0
2014-02-18 10:05:00,39.43,39.48,39.41,39.46,1220900.0,30.6213,30.6601,30.6058,30.6446,1220900.0
2014-02-18 10:10:00,39.46,39.46,39.4,39.41,901400.0,30.6446,30.6446,30.598,30.6058,901400.0
2014-02-18 10:15:00,39.41,39.47,39.41,39.45,583100.0,30.6058,30.6524,30.6058,30.6368,583100.0
2014-02-18 10:20:00,39.44,39.46,39.42,39.46,1003200.0,30.6291,30.6446,30.6135,30.6446,1003200.0
2014-02-18 10:25:00,39.46,39.52,39.45,39.52,1133800.0,30.6446,30.6912,30.6368,30.6912,1133800.0
2014-02-18 10:30:00,39.52,39.55,39.49,39.51,716900.0,30.6912,30.7145,30.6679,30.6834,716900.0
2014-02-18 10:35:00,39.52,39.54,39.51,39.52,328600.0,30.6912,30.7067,30.6834,30.6912,328600.0
2014-02-18 10:40:00,39.52,39.53,39.5,39.52,171800.0,30.6912,30.699,30.6757,30.6912,171800.0
2014-02-18 10:45:00,39.53,39.54,39.51,39.52,329700.0,30.699,30.7067,30.6834,30.6912,329700.0
2014-02-18 10:50:00,39.53,39.53,39.5,39.52,164600.0,30.699,30.699,30.6757,30.6912,164600.0
2014-02-18 10:55:00,39.51,39.53,39.5,39.51,145000.0,30.6834,30.699,30.6757,30.6834,145000.0
2014-02-18 11:00:00,39.51,39.52,39.49,39.5,303400.0,30.6834,30.6912,30.6679,30.6757,303400.0
2014-02-18 11:05:00,39.5,39.53,39.49,39.52,208800.0,30.6757,30.699,30.6679,30.6912,208800.0
2014-02-18 11:10:00,39.52,39.56,39.52,39.54,342100.0,30.6912,30.7223,30.6912,30.7067,342100.0
2014-02-18 11:15:00,39.55,39.58,39.55,39.58,220800.0,30.7145,30.7378,30.7145,30.7378,220800.0
2014-02-18 11:20:00,39.58,39.58,39.53,39.57,286000.0,30.7378,30.7378,30.699,30.73,286000.0
2014-02-18 11:25:00,39.56,39.58,39.55,39.57,422600.0,30.7223,30.7378,30.7145,30.73,422600.0
2014-02-18 11:30:00,39.58,39.6,39.55,39.55,374500.0,30.7378,30.7533,30.7145,30.7145,374500.0
2014-02-18 11:35:00,39.56,39.59,39.55,39.59,345400.0,30.7223,30.7456,30.7145,30.7456,345400.0
2014-02-18 11:40:00,39.59,39.61,39.58,39.59,587600.0,30.7456,30.7611,30.7378,30.7456,587600.0
2014-02-18 11:45:00,39.59,39.61,39.56,39.57,502700.0,30.7456,30.7611,30.7223,30.73,502700.0
2014-02-18 11:50:00,39.58,39.59,39.55,39.57,400600.0,30.7378,30.7456,30.7145,30.73,400600.0
2014-02-18 11:55:00,39.57,39.57,39.53,39.53,274500.0,30.73,30.73,30.699,30.699,274500.0
2014-02-18 12:00:00,39.54,39.57,39.52,39.57,219300.0,30.7067,30.73,30.6912,30.73,219300.0
2014-02-18 12:05:00,39.57,39.58,39.56,39.56,456800.0,30.73,30.7378,30.7223,30.7223,456800.0
2014-02-18 12:10:00,39.55,39.55,39.51,39.52,1131800.0,30.7145,30.7145,30.6834,30.6912,1131800.0
2014-02-18 12:15:00,39.52,39.52,39.47,39.48,752700.0,30.6912,30.6912,30.6524,30.6601,752700.0
2014-02-18 12:20:00,39.48,39.51,39.47,39.51,367900.0,30.6601,30.6834,30.6524,30.6834,367900.0
2014-02-18 12:25:00,39.51,39.54,39.5,39.52,632100.0,30.6834,30.7067,30.6757,30.6912,632100.0
2014-02-18 12:30:00,39.52,39.54,39.52,39.52,438500.0,30.6912,30.7067,30.6912,30.6912,438500.0
2014-02-18 12:35:00,39.52,39.55,39.52,39.54,340300.0,30.6912,30.7145,30.6912,30.7067,340300.0
2014-02-18 12:40:00,39.54,39.55,39.52,39.52,473800.0,30.7067,30.7145,30.6912,30.6912,473800.0
2014-02-18 12:45:00,39.52,39.55,39.52,39.55,224600.0,30.6912,30.7145,30.6912,30.7145,224600.0
2014-02-18 12:50:00,39.55,39.55,39.52,39.53,347100.0,30.7145,30.7145,30.6912,30.699,347100.0
2014-02-18 12:55:00,39.54,39.56,39.53,39.56,163400.0,30.7067,30.7223,30.699,30.7223,163400.0
2014-02-18 13:00:00,39.56,39.58,39.55,39.55,267700.0,30.7223,30.7378,30.7145,30.7145,267700.0
2014-02-18 13:05:00,39.55,39.56,39.55,39.55,76800.0,30.7145,30.7223,30.7145,30.7145,76800.0
2014-02-18 13:10:00,39.55,39.56,39.52,39.53,472600.0,30.7145,30.7223,30.6912,30.699,472600.0
2014-02-18 13:15:00,39.54,39.54,39.52,39.53,192800.0,30.7067,30.7067,30.6912,30.699,192800.0
2014-02-18 13:20:00,39.53,39.54,39.51,39.52,337300.0,30.699,30.7067,30.6834,30.6912,337300.0
2014-02-18 13:25:00,39.51,39.52,39.5,39.51,404400.0,30.6834,30.6912,30.6757,30.6834,404400.0
2014-02-18 13:30:00,39.5,39.52,39.49,39.51,1083700.0,30.6757,30.6912,30.6679,30.6834,1083700.0
2014-02-18 13:35:00,39.51,39.52,39.49,39.51,240400.0,30.6834,30.6912,30.6679,30.6834,240400.0
2014-02-18 13:40:00,39.51,39.52,39.49,39.49,297100.0,30.6834,30.6912,30.6679,30.6679,297100.0
2014-02-18 13:45:00,39.49,39.5,39.45,39.46,984300.0,30.6679,30.6757,30.6368,30.6446,984300.0
2014-02-18 13:50:00,39.46,39.46,39.43,39.46,472800.0,30.6446,30.6446,30.6213,30.6446,472800.0
2014-02-18 13:55:00,39.46,39.46,39.44,39.45,476100.0,30.6446,30.6446,30.6291,30.6368,476100.0
2014-02-18 14:00:00,39.45,39.5,39.45,39.48,613700.0,30.6368,30.6757,30.6368,30.6601,613700.0
2014-02-18 14:05:00,39.48,39.49,39.46,39.47,206700.0,30.6601,30.6679,30.6446,30.6524,206700.0
2014-02-18 14:10:00,39.46,39.49,39.46,39.47,527300.0,30.6446,30.6679,30.6446,30.6524,527300.0
2014-02-18 14:15:00,39.47,39.49,39.46,39.48,695100.0,30.6524,30.6679,30.6446,30.6601,695100.0
2014-02-18 14:20:00,39.48,39.48,39.44,39.47,434100.0,30.6601,30.6601,30.6291,30.6524,434100.0
2014-02-18 14:25:00,39.47,39.47,39.44,39.44,220000.0,30.6524,30.6524,30.6291,30.6291,220000.0
2014-02-18 14:30:00,39.44,39.44,39.42,39.44,249000.0,30.6291,30.6291,30.6135,30.6291,249000.0
2014-02-18 14:35:00,39.44,39.45,39.41,39.43,309700.0,30.6291,30.6368,30.6058,30.6213,309700.0
2014-02-18 14:40:00,39.44,39.44,39.42,39.44,287000.0,30.6291,30.6291,30.6135,30.6291,287000.0
2014-02-18 14:45:00,39.44,39.45,39.42,39.45,248500.0,30.6291,30.6368,30.6135,30.6368,248500.0
2014-02-18 14:50:00,39.45,39.47,39.43,39.44,281300.0,30.6368,30.6524,30.6213,30.6291,281300.0
2014-02-18 14:55:00,39.44,39.45,39.41,39.45,530800.0,30.6291,30.6368,30.6058,30.6368,530800.0
2014-02-18 15:00:00,39.44,39.45,39.41,39.41,319100.0,30.6291,30.6368,30.6058,30.6058,319100.0
2014-02-18 15:05:00,39.41,39.44,39.38,39.4,779100.0,30.6058,30.6291,30.5825,30.598,779100.0
2014-02-18 15:10:00,39.4,39.41,39.39,39.4,342600.0,30.598,30.6058,30.5902,30.598,342600.0
2014-02-18 15:15:00,39.4,39.41,39.39,39.39,390500.0,30.598,30.6058,30.5902,30.5902,390500.0
2014-02-18 15:20:00,39.4,39.4,39.37,39.38,1047300.0,30.598,30.598,30.5747,30.5825,1047300.0
2014-02-18 15:25:00,39.38,39.4,39.37,39.39,688600.0,30.5825,30.598,30.5747,30.5902,688600.0
2014-02-18 15:30:00,39.38,39.51,39.37,39.37,3580000.0,30.5825,30.6834,30.5747,30.5747,3580000.0
2014-02-18 15:35:00,39.37,39.38,39.34,39.34,691000.0,30.5747,30.5825,30.5514,30.5514,691000.0
2014-02-18 15:40:00,39.34,39.37,39.34,39.36,707800.0,30.5514,30.5747,30.5514,30.5669,707800.0
2014-02-18 15:45:00,39.36,39.36,39.3,39.35,1152900.0,30.5669,30.5669,30.5203,30.5592,1152900.0
2014-02-18 15:50:00,39.34,39.36,39.32,39.33,1668200.0,30.5514,30.5669,30.5359,30.5436,1668200.0
2014-02-18 15:55:00,39.33,39.33,39.27,39.3,4995700.0,30.5436,30.5436,30.497,30.5203,4995700.0
2014-02-19 09:30:00,39.14,39.26,39.13,39.22,1877100.0,30.3961,30.4893,30.3883,30.4582,1877100.0
2014-02-19 09:35:00,39.22,39.3,39.2,39.3,1349600.0,30.4582,30.5203,30.4427,30.5203,1349600.0
2014-02-19 09:40:00,39.29,39.3,39.22,39.23,610200.0,30.5126,30.5203,30.4582,30.466,610200.0
2014-02-19 09:45:00,39.24,39.28,39.23,39.26,662800.0,30.4738,30.5048,30.466,30.4893,662800.0
2014-02-19 09:50:00,39.27,39.29,39.24,39.27,1012100.0,30.497,30.5126,30.4738,30.497,1012100.0
2014-02-19 09:55:00,39.27,39.34,39.25,39.34,1003800.0,30.497,30.5514,30.4815,30.5514,1003800.0
2014-02-19 10:00:00,39.34,39.35,39.27,39.3,973900.0,30.5514,30.5592,30.497,30.5203,973900.0
2014-02-19 10:05:00,39.3,39.34,39.29,39.34,652300.0,30.5203,30.5514,30.5126,30.5514,652300.0
2014-02-19 10:10:00,39.33,39.41,39.32,39.4,813300.0,30.5436,30.6058,30.5359,30.598,813300.0
2014-02-19 10:15:00,39.4,39.46,39.4,39.46,699100.0,30.598,30.6446,30.598,30.6446,699100.0
2014-02-19 10:20:00,39.46,39.46,39.39,39.4,607100.0,30.6446,30.6446,30.5902,30.598,607100.0
2014-02-19 10:25:00,39.4,39.46,39.39,39.44,560000.0,30.598,30.6446,30.5902,30.6291,560000.0
2014-02-19 10:30:00,39.43,39.44,39.36,39.37,757600.0,30.6213,30.6291,30.5669,30.5747,757600.0
2014-02-19 10:35:00,39.37,39.37,39.3,39.32,1610400.0,30.5747,30.5747,30.5203,30.5359,1610400.0
2014-02-19 10:40:00,39.31,39.35,39.31,39.34,665800.0,30.5281,30.5592,30.5281,30.5514,665800.0
2014-02-19 10:45:00,39.34,39.34,39.32,39.32,601600.0,30.5514,30.5514,30.5359,30.5359,601600.0
2014-02-19 10:50:00,39.32,39.36,39.31,39.36,178900.0,30.5359,30.5669,30.5281,30.5669,178900.0
2014-02-19 10:55:00,39.35,39.36,39.33,39.33,385100.0,30.5592,30.5669,30.5436,30.5436,385100.0
2014-02-19 11:00:00,39.33,39.36,39.32,39.34,410500.0,30.5436,30.5669,30.5359,30.5514,410500.0
2014-02-19 11:05:00,39.34,39.34,39.31,39.33,396200.0,30.5514,30.5514,30.5281,30.5436,396200.0
2014-02-19 11:10:00,39.32,39.33,39.26,39.27,593700.0,30.5359,30.5436,30.4893,30.497,593700.0
2014-02-19 11:15:00,39.27,39.37,39.27,39.34,1302700.0,30.497,30.5747,30.497,30.5514,1302700.0
2014-02-19 11:20:00,39.33,39.34,39.28,39.3,1049700.0,30.5436,30.5514,30.5048,30.5203,1049700.0
2014-02-19 11:25:00,39.29,39.32,39.27,39.28,1299900.0,30.5126,30.5359,30.497,30.5048,1299900.0
2014-02-19 11:30:00,39.27,39.32,39.27,39.31,937700.0,30.497,30.5359,30.497,30.5281,937700.0
2014-02-19 11:35:00,39.31,39.32,39.27,39.29,399900.0,30.5281,30.5359,30.497,30.5126,399900.0
2014-02-19 11:40:00,39.29,39.3,39.27,39.29,436700.0,30.5126,30.5203,30.497,30.5126,436700.0
2014-02-19 11:45:00,39.29,39.31,39.27,39.29,416300.0,30.5126,30.5281,30.497,30.5126,416300.0
2014-02-19 11:50:00,39.28,39.3,39.27,39.27,452200.0,30.5048,30.5203,30.497,30.497,452200.0
2014-02-19 11:55:00,39.27,39.29,39.19,39.2,790900.0,30.497,30.5126,30.4349,30.4427,790900.0
2014-02-19 12:00:00,39.2,39.2,39.12,39.19,2265900.0,30.4427,30.4427,30.3806,30.4349,2265900.0
2014-02-19 12:05:00,39.18,39.19,39.11,39.11,1015500.0,30.4272,30.4349,30.3728,30.3728,1015500.0
2014-02-19 12:10:00,39.11,39.14,39.1,39.11,706300.0,30.3728,30.3961,30.365,30.3728,706300.0
2014-02-19 12:15:00,39.11,39.12,39.04,39.05,969700.0,30.3728,30.3806,30.3184,30.3262,969700.0
2014-02-19 12:20:00,39.05,39.08,38.98,39.08,1430600.0,30.3262,30.3495,30.2718,30.3495,1430600.0
2014-02-19 12:25:00,39.07,39.1,39.04,39.08,701600.0,30.3417,30.365,30.3184,30.3495,701600.0
2014-02-19 12:30:00,39.08,39.14,39.08,39.09,1309300.0,30.3495,30.3961,30.3495,30.3573,1309300.0
2014-02-19 12:35:00,39.1,39.1,39.04,39.05,1784400.0,30.365,30.365,30.3184,30.3262,1784400.0
2014-02-19 12:40:00,39.05,39.08,39.03,39.06,518600.0,30.3262,30.3495,30.3107,30.334,518600.0
2014-02-19 12:45:00,39.06,39.06,39.01,39.05,883300.0,30.334,30.334,30.2951,30.3262,883300.0
2014-02-19 12:50:00,39.05,39.1,39.03,39.07,953600.0,30.3262,30.365,30.3107,30.3417,953600.0
2014-02-19 12:55:00,39.07,39.1,39.07,39.09,370200.0,30.3417,30.365,30.3417,30.3573,370200.0
2014-02-19 13:00:00,39.09,39.11,39.07,39.11,322300.0,30.3573,30.3728,30.3417,30.3728,322300.0
2014-02-19 13:05:00,39.12,39.17,39.09,39.16,423700.0,30.3806,30.4194,30.3573,30.4116,423700.0
2014-02-19 13:10:00,39.16,39.2,39.15,39.2,443400.0,30.4116,30.4427,30.4039,30.4427,443400.0
2014-02-19 13:15:00,39.2,39.23,39.18,39.22,648700.0,30.4427,30.466,30.4272,30.4582,648700.0
2014-02-19 13:20:00,39.22,39.27,39.22,39.27,670800.0,30.4582,30.497,30.4582,30.497,670800.0
2014-02-19 13:25:00,39.26,39.29,39.24,39.25,342400.0,30.4893,30.5126,30.4738,30.4815,342400.0
2014-02-19 13:30:00,39.25,39.3,39.25,39.3,235000.0,30.4815,30.5203,30.4815,30.5203,235000.0
2014-02-19 13:35:00,39.3,39.3,39.23,39.25,699400.0,30.5203,30.5203,30.466,30.4815,699400.0
2014-02-19 13:40:00,39.24,39.26,39.23,39.26,306800.0,30.4738,30.4893,30.466,30.4893,306800.0
2014-02-19 13:45:00,39.25,39.26,39.22,39.24,325400.0,30.4815,30.4893,30.4582,30.4738,325400.0
2014-02-19 13:50:00,39.23,39.27,39.22,39.27,448200.0,30.466,30.497,30.4582,30.497,448200.0
2014-02-19 13:55:00,39.26,39.27,39.22,39.23,133700.0,30.4893,30.497,30.4582,30.466,133700.0
2014-02-19 14:00:00,39.23,39.33,39.18,39.22,1522600.0,30.466,30.5436,30.4272,30.4582,1522600.0
2014-02-19 14:05:00,39.21,39.33,39.2,39.33,919700.0,30.4505,30.5436,30.4427,30.5436,919700.0
2014-02-19 14:10:00,39.33,39.35,39.28,39.28,828400.0,30.5436,30.5592,30.5048,30.5048,828400.0
2014-02-19 14:15:00,39.27,39.28,39.23,39.24,383200.0,30.497,30.5048,30.466,30.4738,383200.0
2014-02-19 14:20:00,39.24,39.25,39.15,39.24,770000.0,30.4738,30.4815,30.4039,30.4738,770000.0
2014-02-19 14:25:00,39.24,39.29,39.19,39.29,309600.0,30.4738,30.5126,30.4349,30.5126,309600.0
2014-02-19 14:30:00,39.29,39.29,39.21,39.21,387800.0,30.5126,30.5126,30.4505,30.4505,387800.0
2014-02-19 14:35:00,39.21,39.24,39.19,39.22,427300.0,30.4505,30.4738,30.4349,30.4582,427300.0
2014-02-19 14:40:00,39.22,39.25,39.17,39.17,407100.0,30.4582,30.4815,30.4194,30.4194,407100.0
2014-02-19 14:45:00,39.17,39.2,39.14,39.15,718500.0,30.4194,30.4427,30.3961,30.4039,718500.0
2014-02-19 14:50:00,39.15,39.17,39.13,39.16,426600.0,30.4039,30.4194,30.3883,30.4116,426600.0
2014-02-19 14:55:00,39.16,39.18,39.11,39.18,820700.0,30.4116,30.4272,30.3728,30.4272,820700.0
2014-02-19 15:00:00,39.17,39.19,39.14,39.15,394900.0,30.4194,30.4349,30.3961,30.4039,394900.0
2014-02-19 15:05:00,39.15,39.17,39.13,39.14,1031500.0,30.4039,30.4194,30.3883,30.3961,1031500.0
2014-02-19 15:10:00,39.14,39.14,39.12,39.13,2155100.0,30.3961,30.3961,30.3806,30.3883,2155100.0
2014-02-19 15:15:00,39.13,39.14,39.02,39.04,4201200.0,30.3883,30.3961,30.3029,30.3184,4201200.0
2014-02-19 15:20:00,39.03,39.04,39.01,39.02,2764500.0,30.3107,30.3184,30.2951,30.3029,2764500.0
2014-02-19 15:25:00,39.02,39.04,38.97,38.98,2537200.0,30.3029,30.3184,30.2641,30.2718,2537200.0
2014-02-19 15:30:00,38.97,39.0,38.93,38.98,3867500.0,30.2641,30.2874,30.233,30.2718,3867500.0
2014-02-19 15:35:00,38.98,39.03,38.97,39.03,1461000.0,30.2718,30.3107,30.2641,30.3107,1461000.0
2014-02-19 15:40:00,39.02,39.07,38.98,39.01,2698600.0,30.3029,30.3417,30.2718,30.2951,2698600.0
2014-02-19 15:45:00,39.01,39.04,38.94,38.97,2454500.0,30.2951,30.3184,30.2408,30.2641,2454500.0
2014-02-19 15:50:00,38.97,39.02,38.96,38.98,2505900.0,30.2641,30.3029,30.2563,30.2718,2505900.0
2014-02-19 15:55:00,38.98,39.05,38.97,39.03,5725900.0,30.2718,30.3262,30.2641,30.3107,5725900.0
2014-02-20 09:30:00,38.97,39.08,38.95,39.0,1905000.0,30.2641,30.3495,30.2485,30.2874,1905000.0
2014-02-20 09:35:00,39.0,39.05,38.94,38.94,1719000.0,30.2874,30.3262,30.2408,30.2408,1719000.0
2014-02-20 09:40:00,38.94,38.99,38.93,38.94,568000.0,30.2408,30.2796,30.233,30.2408,568000.0
2014-02-20 09:45:00,38.94,38.97,38.91,38.91,1225400.0,30.2408,30.2641,30.2175,30.2175,1225400.0
2014-02-20 09:50:00,38.91,38.94,38.74,38.75,4498000.0,30.2175,30.2408,30.0855,30.0932,4498000.0
2014-02-20 09:55:00,38.75,38.85,38.74,38.81,2048000.0,30.0932,30.1709,30.0855,30.1398,2048000.0
2014-02-20 10:00:00,38.81,38.87,38.77,38.86,1858500.0,30.1398,30.1864,30.1087,30.1786,1858500.0
2014-02-20 10:05:00,38.86,38.86,38.76,38.77,1938300.0,30.1786,30.1786,30.101,30.1087,1938300.0
2014-02-20 10:10:00,38.77,38.94,38.77,38.94,1876000.0,30.1087,30.2408,30.1087,30.2408,1876000.0
2014-02-20 10:15:00,38.93,38.99,38.93,38.95,1341600.0,30.233,30.2796,30.233,30.2485,1341600.0
2014-02-20 10:20:00,38.94,38.95,38.91,38.93,1422600.0,30.2408,30.2485,30.2175,30.233,1422600.0
2014-02-20 10:25:00,38.93,38.97,38.93,38.94,1308600.0,30.233,30.2641,30.233,30.2408,1308600.0
2014-02-20 10:30:00,38.94,39.06,38.93,39.05,882800.0,30.2408,30.334,30.233,30.3262,882800.0
2014-02-20 10:35:00,39.06,39.07,39.02,39.07,611100.0,30.334,30.3417,30.3029,30.3417,611100.0
2014-02-20 10:40:00,39.07,39.11,39.06,39.09,736600.0,30.3417,30.3728,30.334,30.3573,736600.0
2014-02-20 10:45:00,39.09,39.14,39.09,39.14,880800.0,30.3573,30.3961,30.3573,30.3961,880800.0
2014-02-20 10:50:00,39.13,39.16,39.13,39.16,511500.0,30.3883,30.4116,30.3883,30.4116,511500.0
2014-02-20 10:55:00,39.16,39.2,39.14,39.14,568000.0,30.4116,30.4427,30.3961,30.3961,568000.0
2014-02-20 11:00:00,39.14,39.17,39.13,39.14,572700.0,30.3961,30.4194,30.3883,30.3961,572700.0
2014-02-20 11:05:00,39.13,39.14,39.12,39.14,656800.0,30.3883,30.3961,30.3806,30.3961,656800.0
2014-02-20 11:10:00,39.14,39.15,39.1,39.1,462400.0,30.3961,30.4039,30.365,30.365,462400.0
2014-02-20 11:15:00,39.1,39.12,39.09,39.09,750300.0,30.365,30.3806,30.3573,30.3573,750300.0
2014-02-20 11:20:00,39.09,39.1,39.06,39.06,371200.0,30.3573,30.365,30.334,30.334,371200.0
2014-02-20 11:25:00,39.05,39.06,39.01,39.05,859400.0,30.3262,30.334,30.2951,30.3262,859400.0
2014-02-20 11:30:00,39.05,39.08,39.03,39.08,575900.0,30.3262,30.3495,30.3107,30.3495,575900.0
2014-02-20 11:35:00,39.08,39.12,39.06,39.08,1001200.0,30.3495,30.3806,30.334,30.3495,1001200.0
2014-02-20 11:40:00,39.09,39.12,39.06,39.09,391700.0,30.3573,30.3806,30.334,30.3573,391700.0
2014-02-20 11:45:00,39.09,39.12,39.07,39.08,213500.0,30.3573,30.3806,30.3417,30.3495,213500.0
2014-02-20 11:50:00,39.09,39.09,39.04,39.08,205400.0,30.3573,30.3573,30.3184,30.3495,205400.0
2014-02-20 11:55:00,39.08,39.09,39.05,39.07,240600.0,30.3495,30.3573,30.3262,30.3417,240600.0
2014-02-20 12:00:00,39.07,39.08,39.06,39.07,185100.0,30.3417,30.3495,30.334,30.3417,185100.0
2014-02-20 12:05:00,39.07,39.09,39.05,39.07,722500.0,30.3417,30.3573,30.3262,30.3417,722500.0
2014-02-20 12:10:00,39.08,39.12,39.07,39.12,271400.0,30.3495,30.3806,30.3417,30.3806,271400.0
2014-02-20 12:15:00,39.12,39.18,39.11,39.15,260400.0,30.3806,30.4272,30.3728,30.4039,260400.0
2014-02-20 12:20:00,39.16,39.18,39.15,39.16,715800.0,30.4116,30.4272,30.4039,30.4116,715800.0
2014-02-20 12:25:00,39.16,39.17,39.13,39.16,741600.0,30.4116,30.4194,30.3883,30.4116,741600.0
2014-02-20 12:30:00,39.16,39.17,39.13,39.14,485500.0,30.4116,30.4194,30.3883,30.3961,485500.0
2014-02-20 12:35:00,39.15,39.18,39.14,39.18,231700.0,30.4039,30.4272,30.3961,30.4272,231700.0
2014-02-20 12:40:00,39.18,39.22,39.18,39.21,454600.0,30.4272,30.4582,30.4272,30.4505,454600.0
2014-02-20 12:45:00,39.21,39.23,39.18,39.18,301600.0,30.4505,30.466,30.4272,30.4272,301600.0
2014-02-20 12:50:00,39.18,39.21,39.17,39.18,165400.0,30.4272,30.4505,30.4194,30.4272,165400.0
2014-02-20 12:55:00,39.18,39.2,39.17,39.18,184400.0,30.4272,30.4427,30.4194,30.4272,184400.0
2014-02-20 13:00:00,39.18,39.23,39.18,39.23,239900.0,30.4272,30.466,30.4272,30.466,239900.0
2014-02-20 13:05:00,39.22,39.23,39.19,39.22,328500.0,30.4582,30.466,30.4349,30.4582,328500.0
2014-02-20 13:10:00,39.22,39.22,39.18,39.2,227400.0,30.4582,30.4582,30.4272,30.4427,227400.0
2014-02-20 13:15:00,39.2,39.2,39.17,39.18,247200.0,30.4427,30.4427,30.4194,30.4272,247200.0
2014-02-20 13:20:00,39.18,39.2,39.17,39.19,358200.0,30.4272,30.4427,30.4194,30.4349,358200.0
2014-02-20 13:25:00,39.18,39.21,39.18,39.18,414700.0,30.4272,30.4505,30.4272,30.4272,414700.0
2014-02-20 13:30:00,39.19,39.23,39.19,39.22,238700.0,30.4349,30.466,30.4349,30.4582,238700.0
2014-02-20 13:35:00,39.21,39.21,39.19,39.2,390800.0,30.4505,30.4505,30.4349,30.4427,390800.0
2014-02-20 13:40:00,39.21,39.21,39.15,39.17,706600.0,30.4505,30.4505,30.4039,30.4194,706600.0
2014-02-20 13:45:00,39.16,39.19,39.16,39.19,330300.0,30.4116,30.4349,30.4116,30.4349,330300.0
2014-02-20 13:50:00,39.19,39.19,39.14,39.18,636300.0,30.4349,30.4349,30.3961,30.4272,636300.0
2014-02-20 13:55:00,39.18,39.19,39.16,39.16,181200.0,30.4272,30.4349,30.4116,30.4116,181200.0
2014-02-20 14:00:00,39.17,39.19,39.1,39.12,721300.0,30.4194,30.4349,30.365,30.3806,721300.0
2014-02-20 14:05:00,39.11,39.15,39.11,39.15,385500.0,30.3728,30.4039,30.3728,30.4039,385500.0
2014-02-20 14:10:00,39.15,39.18,39.11,39.15,558500.0,30.4039,30.4272,30.3728,30.4039,558500.0
2014-02-20 14:15:00,39.15,39.19,39.13,39.16,667200.0,30.4039,30.4349,30.3883,30.4116,667200.0
2014-02-20 14:20:00,39.16,39.2,39.16,39.17,445600.0,30.4116,30.4427,30.4116,30.4194,445600.0
2014-02-20 14:25:00,39.17,39.18,39.13,39.17,504400.0,30.4194,30.4272,30.3883,30.4194,504400.0
2014-02-20 14:30:00,39.17,39.17,39.12,39.14,395200.0,30.4194,30.4194,30.3806,30.3961,395200.0
2014-02-20 14:35:00,39.14,39.16,39.14,39.15,226700.0,30.3961,30.4116,30.3961,30.4039,226700.0
2014-02-20 14:40:00,39.15,39.19,39.15,39.18,511800.0,30.4039,30.4349,30.4039,30.4272,511800.0
2014-02-20 14:45:00,39.18,39.23,39.18,39.23,499900.0,30.4272,30.466,30.4272,30.466,499900.0
2014-02-20 14:50:00,39.22,39.25,39.19,39.2,494700.0,30.4582,30.4815,30.4349,30.4427,494700.0
2014-02-20 14:55:00,39.19,39.22,39.18,39.2,311200.0,30.4349,30.4582,30.4272,30.4427,311200.0
2014-02-20 15:00:00,39.2,39.22,39.19,39.2,312600.0,30.4427,30.4582,30.4349,30.4427,312600.0
2014-02-20 15:05:00,39.2,39.21,39.18,39.2,227600.0,30.4427,30.4505,30.4272,30.4427,227600.0
2014-02-20 15:10:00,39.19,39.2,39.17,39.18,441700.0,30.4349,30.4427,30.4194,30.4272,441700.0
2014-02-20 15:15:00,39.17,39.19,39.17,39.19,230200.0,30.4194,30.4349,30.4194,30.4349,230200.0
2014-02-20 15:20:00,39.19,39.21,39.15,39.16,471000.0,30.4349,30.4505,30.4039,30.4116,471000.0
2014-02-20 15:25:00,39.15,39.19,39.14,39.16,254600.0,30.4039,30.4349,30.3961,30.4116,254600.0
2014-02-20 15:30:00,39.16,39.19,39.15,39.15,271900.0,30.4116,30.4349,30.4039,30.4039,271900.0
2014-02-20 15:35:00,39.15,39.17,39.14,39.15,646900.0,30.4039,30.4194,30.3961,30.4039,646900.0
2014-02-20 15:40:00,39.14,39.19,39.13,39.16,677200.0,30.3961,30.4349,30.3883,30.4116,677200.0
2014-02-20 15:45:00,39.17,39.22,39.16,39.2,679000.0,30.4194,30.4582,30.4116,30.4427,679000.0
2014-02-20 15:50:00,39.21,39.23,39.16,39.16,1280800.0,30.4505,30.466,30.4116,30.4116,1280800.0
2014-02-20 15:55:00,39.16,39.19,39.14,39.18,4307500.0,30.4116,30.4349,30.3961,30.4272,4307500.0
2014-02-21 09:30:00,39.37,39.38,39.28,39.34,1710900.0,30.5747,30.5825,30.5048,30.5514,1710900.0
2014-02-21 09:35:00,39.34,39.37,39.3,39.35,1940200.0,30.5514,30.5747,30.5203,30.5592,1940200.0
2014-02-21 09:40:00,39.35,39.38,39.33,39.37,951100.0,30.5592,30.5825,30.5436,30.5747,951100.0
2014-02-21 09:45:00,39.37,39.45,39.36,39.45,929700.0,30.5747,30.6368,30.5669,30.6368,929700.0
2014-02-21 09:50:00,39.45,39.5,39.44,39.5,1383100.0,30.6368,30.6757,30.6291,30.6757,1383100.0
2014-02-21 09:55:00,39.49,39.54,39.49,39.52,1264300.0,30.6679,30.7067,30.6679,30.6912,1264300.0
2014-02-21 10:00:00,39.52,39.59,39.51,39.57,1816600.0,30.6912,30.7456,30.6834,30.73,1816600.0
2014-02-21 10:05:00,39.57,39.58,39.45,39.46,967500.0,30.73,30.7378,30.6368,30.6446,967500.0
2014-02-21 10:10:00,39.46,39.5,39.43,39.45,704700.0,30.6446,30.6757,30.6213,30.6368,704700.0
2014-02-21 10:15:00,39.46,39.48,39.43,39.43,494000.0,30.6446,30.6601,30.6213,30.6213,494000.0
2014-02-21 10:20:00,39.43,39.43,39.36,39.38,641300.0,30.6213,30.6213,30.5669,30.5825,641300.0
2014-02-21 10:25:00,39.38,39.41,39.38,39.39,373400.0,30.5825,30.6058,30.5825,30.5902,373400.0
2014-02-21 10:30:00,39.38,39.46,39.38,39.44,583500.0,30.5825,30.6446,30.5825,30.6291,583500.0
2014-02-21 10:35:00,39.44,39.48,39.43,39.47,263600.0,30.6291,30.6601,30.6213,30.6524,263600.0
2014-02-21 10:40:00,39.46,39.5,39.45,39.48,499500.0,30.6446,30.6757,30.6368,30.6601,499500.0
2014-02-21 10:45:00,39.48,39.49,39.45,39.46,890900.0,30.6601,30.6679,30.6368,30.6446,890900.0
2014-02-21 10:50:00,39.47,39.48,39.42,39.43,628400.0,30.6524,30.6601,30.6135,30.6213,628400.0
2014-02-21 10:55:00,39.43,39.45,39.42,39.44,857200.0,30.6213,30.6368,30.6135,30.6291,857200.0
2014-02-21 11:00:00,39.44,39.5,39.44,39.5,870200.0,30.6291,30.6757,30.6291,30.6757,870200.0
2014-02-21 11:05:00,39.5,39.51,39.47,39.48,731500.0,30.6757,30.6834,30.6524,30.6601,731500.0
2014-02-21 11:10:00,39.48,39.5,39.41,39.42,585800.0,30.6601,30.6757,30.6058,30.6135,585800.0
2014-02-21 11:15:00,39.42,39.46,39.42,39.44,489800.0,30.6135,30.6446,30.6135,30.6291,489800.0
2014-02-21 11:20:00,39.43,39.46,39.41,39.45,509100.0,30.6213,30.6446,30.6058,30.6368,509100.0
2014-02-21 11:25:00,39.45,39.45,39.4,39.42,801900.0,30.6368,30.6368,30.598,30.6135,801900.0
2014-02-21 11:30:00,39.42,39.47,39.41,39.47,541700.0,30.6135,30.6524,30.6058,30.6524,541700.0
2014-02-21 11:35:00,39.47,39.48,39.43,39.45,670300.0,30.6524,30.6601,30.6213,30.6368,670300.0
2014-02-21 11:40:00,39.46,39.46,39.43,39.44,492700.0,30.6446,30.6446,30.6213,30.6291,492700.0
2014-02-21 11:45:00,39.44,39.45,39.42,39.44,525900.0,30.6291,30.6368,30.6135,30.6291,525900.0
2014-02-21 11:50:00,39.44,39.45,39.4,39.42,637300.0,30.6291,30.6368,30.598,30.6135,637300.0
2014-02-21 11:55:00,39.41,39.42,39.4,39.41,391600.0,30.6058,30.6135,30.598,30.6058,391600.0
2014-02-21 12:00:00,39.41,39.44,39.4,39.42,840200.0,30.6058,30.6291,30.598,30.6135,840200.0
2014-02-21 12:05:00,39.42,39.45,39.41,39.43,415500.0,30.6135,30.6368,30.6058,30.6213,415500.0
2014-02-21 12:10:00,39.43,39.47,39.43,39.44,589100.0,30.6213,30.6524,30.6213,30.6291,589100.0
2014-02-21 12:15:00,39.44,39.46,39.43,39.45,241100.0,30.6291,30.6446,30.6213,30.6368,241100.0
2014-02-21 12:20:00,39.45,39.48,39.44,39.47,2772700.0,30.6368,30.6601,30.6291,30.6524,2772700.0
2014-02-21 12:25:00,39.48,39.49,39.46,39.46,235500.0,30.6601,30.6679,30.6446,30.6446,235500.0
2014-02-21 12:30:00,39.46,39.48,39.42,39.43,408200.0,30.6446,30.6601,30.6135,30.6213,408200.0
2014-02-21 12:35:00,39.43,39.45,39.41,39.45,313600.0,30.6213,30.6368,30.6058,30.6368,313600.0
2014-02-21 12:40:00,39.45,39.45,39.41,39.42,204700.0,30.6368,30.6368,30.6058,30.6135,204700.0
2014-02-21 12:45:00,39.42,39.42,39.37,39.39,508200.0,30.6135,30.6135,30.5747,30.5902,508200.0
2014-02-21 12:50:00,39.39,39.45,39.39,39.44,447200.0,30.5902,30.6368,30.5902,30.6291,447200.0
2014-02-21 12:55:00,39.45,39.45,39.43,39.44,191300.0,30.6368,30.6368,30.6213,30.6291,191300.0
2014-02-21 13:00:00,39.44,39.46,39.44,39.45,159600.0,30.6291,30.6446,30.6291,30.6368,159600.0
2014-02-21 13:05:00,39.44,39.47,39.43,39.46,242000.0,30.6291,30.6524,30.6213,30.6446,242000.0
2014-02-21 13:10:00,39.47,39.5,39.46,39.5,200600.0,30.6524,30.6757,30.6446,30.6757,200600.0
2014-02-21 13:15:00,39.5,39.5,39.47,39.48,184300.0,30.6757,30.6757,30.6524,30.6601,184300.0
2014-02-21 13:20:00,39.48,39.51,39.47,39.48,109700.0,30.6601,30.6834,30.6524,30.6601,109700.0
2014-02-21 13:25:00,39.48,39.51,39.48,39.49,112300.0,30.6601,30.6834,30.6601,30.6679,112300.0
2014-02-21 13:30:00,39.48,39.51,39.47,39.48,191000.0,30.6601,30.6834,30.6524,30.6601,191000.0
2014-02-21 13:35:00,39.48,39.49,39.43,39.44,301400.0,30.6601,30.6679,30.6213,30.6291,301400.0
2014-02-21 13:40:00,39.44,39.47,39.44,39.47,155600.0,30.6291,30.6524,30.6291,30.6524,155600.0
2014-02-21 13:45:00,39.47,39.48,39.45,39.47,667700.0,30.6524,30.6601,30.6368,30.6524,667700.0
2014-02-21 13:50:00,39.48,39.48,39.46,39.47,123700.0,30.6601,30.6601,30.6446,30.6524,123700.0
2014-02-21 13:55:00,39.47,39.48,39.45,39.48,378100.0,30.6524,30.6601,30.6368,30.6601,378100.0
2014-02-21 14:00:00,39.48,39.5,39.47,39.47,169800.0,30.6601,30.6757,30.6524,30.6524,169800.0
2014-02-21 14:05:00,39.47,39.49,39.44,39.45,357800.0,30.6524,30.6679,30.6291,30.6368,357800.0
2014-02-21 14:10:00,39.45,39.45,39.39,39.39,510900.0,30.6368,30.6368,30.5902,30.5902,510900.0
2014-02-21 14:15:00,39.4,39.41,39.38,39.4,422000.0,30.598,30.6058,30.5825,30.598,422000.0
2014-02-21 14:20:00,39.4,39.41,39.36,39.39,275100.0,30.598,30.6058,30.5669,30.5902,275100.0
2014-02-21 14:25:00,39.39,39.43,39.38,39.41,552400.0,30.5902,30.6213,30.5825,30.6058,552400.0
2014-02-21 14:30:00,39.4,39.4,39.34,39.38,431100.0,30.598,30.598,30.5514,30.5825,431100.0
2014-02-21 14:35:00,39.38,39.38,39.34,39.34,211200.0,30.5825,30.5825,30.5514,30.5514,211200.0
2014-02-21 14:40:00,39.34,39.39,39.34,39.39,209500.0,30.5514,30.5902,30.5514,30.5902,209500.0
2014-02-21 14:45:00,39.39,39.4,39.36,39.39,250500.0,30.5902,30.598,30.5669,30.5902,250500.0
2014-02-21 14:50:00,39.39,39.41,39.38,39.41,344200.0,30.5902,30.6058,30.5825,30.6058,344200.0
2014-02-21 14:55:00,39.4,39.43,39.39,39.39,545300.0,30.598,30.6213,30.5902,30.5902,545300.0
2014-02-21 15:00:00,39.39,39.42,39.39,39.4,317900.0,30.5902,30.6135,30.5902,30.598,317900.0
2014-02-21 15:05:00,39.39,39.44,39.39,39.44,485100.0,30.5902,30.6291,30.5902,30.6291,485100.0
2014-02-21 15:10:00,39.44,39.45,39.41,39.42,350200.0,30.6291,30.6368,30.6058,30.6135,350200.0
2014-02-21 15:15:00,39.41,39.44,39.41,39.43,380300.0,30.6058,30.6291,30.6058,30.6213,380300.0
2014-02-21 15:20:00,39.43,39.45,39.42,39.44,539800.0,30.6213,30.6368,30.6135,30.6291,539800.0
2014-02-21 15:25:00,39.44,39.47,39.43,39.45,443300.0,30.6291,30.6524,30.6213,30.6368,443300.0
2014-02-21 15:30:00,39.45,39.46,39.43,39.45,691200.0,30.6368,30.6446,30.6213,30.6368,691200.0
2014-02-21 15:35:00,39.45,39.46,39.42,39.44,1403500.0,30.6368,30.6446,30.6135,30.6291,1403500.0
2014-02-21 15:40:00,39.44,39.47,39.43,39.44,1027100.0,30.6291,30.6524,30.6213,30.6291,1027100.0
2014-02-21 15:45:00,39.43,39.47,39.42,39.43,1305800.0,30.6213,30.6524,30.6135,30.6213,1305800.0
2014-02-21 15:50:00,39.43,39.46,39.41,39.44,1762700.0,30.6213,30.6446,30.6058,30.6291,1762700.0
2014-02-21 15:55:00,39.43,39.44,39.4,39.43,4377100.0,30.6213,30.6291,30.598,30.6213,4377100.0
2014-02-24 09:30:00,39.39,39.43,39.34,39.38,1509200.0,30.5902,30.6213,30.5514,30.5825,1509200.0
2014-02-24 09:35:00,39.38,39.45,39.37,39.42,1252700.0,30.5825,30.6368,30.5747,30.6135,1252700.0
2014-02-24 09:40:00,39.42,39.45,39.38,39.42,786000.0,30.6135,30.6368,30.5825,30.6135,786000.0
2014-02-24 09:45:00,39.43,39.52,39.41,39.49,2137900.0,30.6213,30.6912,30.6058,30.6679,2137900.0
2014-02-24 09:50:00,39.49,39.57,39.48,39.53,1838700.0,30.6679,30.73,30.6601,30.699,1838700.0
2014-02-24 09:55:00,39.53,39.56,39.51,39.53,1008300.0,30.699,30.7223,30.6834,30.699,1008300.0
2014-02-24 10:00:00,39.54,39.54,39.44,39.45,1289000.0,30.7067,30.7067,30.6291,30.6368,1289000.0
2014-02-24 10:05:00,39.46,39.47,39.42,39.43,1207900.0,30.6446,30.6524,30.6135,30.6213,1207900.0
2014-02-24 10:10:00,39.43,39.46,39.41,39.45,606800.0,30.6213,30.6446,30.6058,30.6368,606800.0
2014-02-24 10:15:00,39.45,39.47,39.44,39.45,457100.0,30.6368,30.6524,30.6291,30.6368,457100.0
2014-02-24 10:20:00,39.45,39.47,39.42,39.46,534600.0,30.6368,30.6524,30.6135,30.6446,534600.0
2014-02-24 10:25:00,39.46,39.47,39.42,39.43,460600.0,30.6446,30.6524,30.6135,30.6213,460600.0
2014-02-24 10:30:00,39.43,39.52,39.43,39.51,1506900.0,30.6213,30.6912,30.6213,30.6834,1506900.0
2014-02-24 10:35:00,39.51,39.54,39.49,39.54,910900.0,30.6834,30.7067,30.6679,30.7067,910900.0
2014-02-24 10:40:00,39.54,39.56,39.53,39.56,1189900.0,30.7067,30.7223,30.699,30.7223,1189900.0
2014-02-24 10:45:00,39.55,39.57,39.55,39.57,700200.0,30.7145,30.73,30.7145,30.73,700200.0
2014-02-24 10:50:00,39.57,39.58,39.56,39.57,258800.0,30.73,30.7378,30.7223,30.73,258800.0
2014-02-24 10:55:00,39.58,39.58,39.52,39.54,415600.0,30.7378,30.7378,30.6912,30.7067,415600.0
2014-02-24 11:00:00,39.55,39.55,39.53,39.53,227600.0,30.7145,30.7145,30.699,30.699,227600.0
2014-02-24 11:05:00,39.53,39.57,39.52,39.56,390500.0,30.699,30.73,30.6912,30.7223,390500.0
2014-02-24 11:10:00,39.56,39.6,39.56,39.57,2722000.0,30.7223,30.7533,30.7223,30.73,2722000.0
2014-02-24 11:15:00,39.58,39.59,39.56,39.57,339200.0,30.7378,30.7456,30.7223,30.73,339200.0
2014-02-24 11:20:00,39.58,39.6,39.57,39.59,327800.0,30.7378,30.7533,30.73,30.7456,327800.0
2014-02-24 11:25:00,39.6,39.65,39.59,39.62,856900.0,30.7533,30.7922,30.7456,30.7689,856900.0
2014-02-24 11:30:00,39.63,39.69,39.63,39.69,1624600.0,30.7766,30.8232,30.7766,30.8232,1624600.0
2014-02-24 11:35:00,39.69,39.71,39.68,39.69,1267300.0,30.8232,30.8388,30.8155,30.8232,1267300.0
2014-02-24 11:40:00,39.7,39.72,39.69,39.71,519500.0,30.831,30.8465,30.8232,30.8388,519500.0
2014-02-24 11:45:00,39.71,39.73,39.7,39.72,858300.0,30.8388,30.8543,30.831,30.8465,858300.0
2014-02-24 11:50:00,39.72,39.75,39.72,39.74,691000.0,30.8465,30.8698,30.8465,30.8621,691000.0
2014-02-24 11:55:00,39.75,39.76,39.73,39.74,618600.0,30.8698,30.8776,30.8543,30.8621,618600.0
2014-02-24 12:00:00,39.75,39.78,39.74,39.77,756900.0,30.8698,30.8931,30.8621,30.8853,756900.0
2014-02-24 12:05:00,39.76,39.77,39.75,39.76,236900.0,30.8776,30.8853,30.8698,30.8776,236900.0
2014-02-24 12:10:00,39.77,39.77,39.75,39.75,223300.0,30.8853,30.8853,30.8698,30.8698,223300.0
2014-02-24 12:15:00,39.75,39.77,39.75,39.75,205600.0,30.8698,30.8853,30.8698,30.8698,205600.0
2014-02-24 12:20:00,39.75,39.77,39.74,39.75,243600.0,30.8698,30.8853,30.8621,30.8698,243600.0
2014-02-24 12:25:00,39.74,39.76,39.74,39.76,326000.0,30.8621,30.8776,30.8621,30.8776,326000.0
2014-02-24 12:30:00,39.76,39.78,39.76,39.76,447200.0,30.8776,30.8931,30.8776,30.8776,447200.0
2014-02-24 12:35:00,39.76,39.78,39.75,39.75,326300.0,30.8776,30.8931,30.8698,30.8698,326300.0
2014-02-24 12:40:00,39.75,39.75,39.72,39.72,320500.0,30.8698,30.8698,30.8465,30.8465,320500.0
2014-02-24 12:45:00,39.72,39.73,39.7,39.71,404100.0,30.8465,30.8543,30.831,30.8388,404100.0
2014-02-24 12:50:00,39.71,39.71,39.69,39.69,430800.0,30.8388,30.8388,30.8232,30.8232,430800.0
2014-02-24 12:55:00,39.69,39.71,39.68,39.68,334400.0,30.8232,30.8388,30.8155,30.8155,334400.0
2014-02-24 13:00:00,39.68,39.69,39.67,39.67,209200.0,30.8155,30.8232,30.8077,30.8077,209200.0
2014-02-24 13:05:00,39.67,39.68,39.67,39.67,156000.0,30.8077,30.8155,30.8077,30.8077,156000.0
2014-02-24 13:10:00,39.67,39.68,39.67,39.67,154600.0,30.8077,30.8155,30.8077,30.8077,154600.0
2014-02-24 13:15:00,39.67,39.68,39.67,39.67,112300.0,30.8077,30.8155,30.8077,30.8077,112300.0
2014-02-24 13:20:00,39.67,39.68,39.67,39.67,172100.0,30.8077,30.8155,30.8077,30.8077,172100.0
2014-02-24 13:25:00,39.68,39.68,39.67,39.67,87500.0,30.8155,30.8155,30.8077,30.8077,87500.0
2014-02-24 13:30:00,39.68,39.68,39.65,39.66,584300.0,30.8155,30.8155,30.7922,30.7999,584300.0
2014-02-24 13:35:00,39.66,39.67,39.63,39.63,371700.0,30.7999,30.8077,30.7766,30.7766,371700.0
2014-02-24 13:40:00,39.63,39.64,39.61,39.62,395300.0,30.7766,30.7844,30.7611,30.7689,395300.0
2014-02-24 13:45:00,39.63,39.63,39.6,39.62,579900.0,30.7766,30.7766,30.7533,30.7689,579900.0
2014-02-24 13:50:00,39.63,39.63,39.61,39.62,151000.0,30.7766,30.7766,30.7611,30.7689,151000.0
2014-02-24 13:55:00,39.61,39.62,39.61,39.61,104100.0,30.7611,30.7689,30.7611,30.7611,104100.0
2014-02-24 14:00:00,39.61,39.68,39.6,39.67,480800.0,30.7611,30.8155,30.7533,30.8077,480800.0
2014-02-24 14:05:00,39.68,39.68,39.63,39.65,334800.0,30.8155,30.8155,30.7766,30.7922,334800.0
2014-02-24 14:10:00,39.64,39.66,39.64,39.64,126900.0,30.7844,30.7999,30.7844,30.7844,126900.0
2014-02-24 14:15:00,39.64,39.66,39.63,39.65,199700.0,30.7844,30.7999,30.7766,30.7922,199700.0
2014-02-24 14:20:00,39.65,39.65,39.64,39.64,58800.0,30.7922,30.7922,30.7844,30.7844,58800.0
2014-02-24 14:25:00,39.65,39.67,39.64,39.66,273900.0,30.7922,30.8077,30.7844,30.7999,273900.0
2014-02-24 14:30:00,39.65,39.66,39.64,39.65,267400.0,30.7922,30.7999,30.7844,30.7922,267400.0
2014-02-24 14:35:00,39.65,39.65,39.63,39.65,202900.0,30.7922,30.7922,30.7766,30.7922,202900.0
2014-02-24 14:40:00,39.65,39.66,39.63,39.63,252000.0,30.7922,30.7999,30.7766,30.7766,252000.0
2014-02-24 14:45:00,39.64,39.65,39.63,39.63,562400.0,30.7844,30.7922,30.7766,30.7766,562400.0
2014-02-24 14:50:00,39.63,39.64,39.62,39.62,517900.0,30.7766,30.7844,30.7689,30.7689,517900.0
2014-02-24 14:55:00,39.63,39.63,39.56,39.56,861700.0,30.7766,30.7766,30.7223,30.7223,861700.0
2014-02-24 15:00:00,39.56,39.57,39.53,39.55,929000.0,30.7223,30.73,30.699,30.7145,929000.0
2014-02-24 15:05:00,39.56,39.59,39.54,39.55,370000.0,30.7223,30.7456,30.7067,30.7145,370000.0
2014-02-24 15:10:00,39.55,39.56,39.51,39.52,379900.0,30.7145,30.7223,30.6834,30.6912,379900.0
2014-02-24 15:15:00,39.51,39.59,39.49,39.58,1236600.0,30.6834,30.7456,30.6679,30.7378,1236600.0
2014-02-24 15:20:00,39.59,39.61,39.58,39.59,639800.0,30.7456,30.7611,30.7378,30.7456,639800.0
2014-02-24 15:25:00,39.59,39.6,39.5,39.51,718200.0,30.7456,30.7533,30.6757,30.6834,718200.0
2014-02-24 15:30:00,39.5,39.54,39.5,39.54,477900.0,30.6757,30.7067,30.6757,30.7067,477900.0
2014-02-24 15:35:00,39.53,39.56,39.52,39.52,367000.0,30.699,30.7223,30.6912,30.6912,367000.0
2014-02-24 15:40:00,39.52,39.53,39.49,39.52,883400.0,30.6912,30.699,30.6679,30.6912,883400.0
2014-02-24 15:45:00,39.52,39.55,39.5,39.54,956300.0,30.6912,30.7145,30.6757,30.7067,956300.0
2014-02-24 15:50:00,39.54,39.55,39.48,39.52,918400.0,30.7067,30.7145,30.6601,30.6912,918400.0
2014-02-24 15:55:00,39.51,39.52,39.44,39.44,3319300.0,30.6834,30.6912,30.6291,30.6291,3319300.0
2014-02-25 09:30:00,39.35,39.44,39.34,39.36,1394700.0,30.5592,30.6291,30.5514,30.5669,1394700.0
2014-02-25 09:35:00,39.35,39.36,39.27,39.3,1180000.0,30.5592,30.5669,30.497,30.5203,1180000.0
2014-02-25 09:40:00,39.3,39.3,39.22,39.24,1386300.0,30.5203,30.5203,30.4582,30.4738,1386300.0
2014-02-25 09:45:00,39.23,39.28,39.22,39.24,1388400.0,30.466,30.5048,30.4582,30.4738,1388400.0
2014-02-25 09:50:00,39.23,39.26,39.19,39.19,806700.0,30.466,30.4893,30.4349,30.4349,806700.0
2014-02-25 09:55:00,39.19,39.21,39.16,39.2,1669400.0,30.4349,30.4505,30.4116,30.4427,1669400.0
2014-02-25 10:00:00,39.19,39.24,39.1,39.11,1918900.0,30.4349,30.4738,30.365,30.3728,1918900.0
2014-02-25 10:05:00,39.11,39.19,39.1,39.18,1014100.0,30.3728,30.4349,30.365,30.4272,1014100.0
2014-02-25 10:10:00,39.18,39.21,39.14,39.14,658200.0,30.4272,30.4505,30.3961,30.3961,658200.0
2014-02-25 10:15:00,39.14,39.23,39.13,39.22,673000.0,30.3961,30.466,30.3883,30.4582,673000.0
2014-02-25 10:20:00,39.22,39.26,39.19,39.25,950100.0,30.4582,30.4893,30.4349,30.4815,950100.0
2014-02-25 10:25:00,39.25,39.26,39.18,39.19,917800.0,30.4815,30.4893,30.4272,30.4349,917800.0
2014-02-25 10:30:00,39.19,39.23,39.17,39.22,593000.0,30.4349,30.466,30.4194,30.4582,593000.0
2014-02-25 10:35:00,39.23,39.26,39.21,39.26,515000.0,30.466,30.4893,30.4505,30.4893,515000.0
2014-02-25 10:40:00,39.26,39.28,39.23,39.26,935300.0,30.4893,30.5048,30.466,30.4893,935300.0
2014-02-25 10:45:00,39.26,39.27,39.22,39.23,458700.0,30.4893,30.497,30.4582,30.466,458700.0
2014-02-25 10:50:00,39.23,39.28,39.23,39.25,567900.0,30.466,30.5048,30.466,30.4815,567900.0
2014-02-25 10:55:00,39.25,39.27,39.23,39.25,671500.0,30.4815,30.497,30.466,30.4815,671500.0
2014-02-25 11:00:00,39.25,39.27,39.23,39.27,274000.0,30.4815,30.497,30.466,30.497,274000.0
2014-02-25 11:05:00,39.27,39.27,39.21,39.24,891100.0,30.497,30.497,30.4505,30.4738,891100.0
2014-02-25 11:10:00,39.24,39.29,39.23,39.28,2191600.0,30.4738,30.5126,30.466,30.5048,2191600.0
2014-02-25 11:15:00,39.27,39.32,39.27,39.3,1135100.0,30.497,30.5359,30.497,30.5203,1135100.0
2014-02-25 11:20:00,39.3,39.31,39.28,39.28,738900.0,30.5203,30.5281,30.5048,30.5048,738900.0
2014-02-25 11:25:00,39.27,39.34,39.27,39.34,470100.0,30.497,30.5514,30.497,30.5514,470100.0
2014-02-25 11:30:00,39.34,39.34,39.3,39.31,178900.0,30.5514,30.5514,30.5203,30.5281,178900.0
2014-02-25 11:35:00,39.3,39.32,39.25,39.26,672700.0,30.5203,30.5359,30.4815,30.4893,672700.0
2014-02-25 11:40:00,39.26,39.27,39.24,39.25,259500.0,30.4893,30.497,30.4738,30.4815,259500.0
2014-02-25 11:45:00,39.24,39.25,39.21,39.23,467300.0,30.4738,30.4815,30.4505,30.466,467300.0
2014-02-25 11:50:00,39.22,39.23,39.17,39.18,531800.0,30.4582,30.466,30.4194,30.4272,531800.0
2014-02-25 11:55:00,39.19,39.19,39.14,39.15,621200.0,30.4349,30.4349,30.3961,30.4039,621200.0
2014-02-25 12:00:00,39.15,39.16,39.14,39.14,838700.0,30.4039,30.4116,30.3961,30.3961,838700.0
2014-02-25 12:05:00,39.14,39.16,39.13,39.14,450300.0,30.3961,30.4116,30.3883,30.3961,450300.0
2014-02-25 12:10:00,39.15,39.17,39.13,39.15,272000.0,30.4039,30.4194,30.3883,30.4039,272000.0
2014-02-25 12:15:00,39.14,39.17,39.13,39.13,336900.0,30.3961,30.4194,30.3883,30.3883,336900.0
2014-02-25 12:20:00,39.13,39.14,39.1,39.14,591500.0,30.3883,30.3961,30.365,30.3961,591500.0
2014-02-25 12:25:00,39.14,39.15,39.11,39.13,441500.0,30.3961,30.4039,30.3728,30.3883,441500.0
2014-02-25 12:30:00,39.13,39.16,39.12,39.14,212900.0,30.3883,30.4116,30.3806,30.3961,212900.0
2014-02-25 12:35:00,39.14,39.18,39.13,39.16,442800.0,30.3961,30.4272,30.3883,30.4116,442800.0
2014-02-25 12:40:00,39.16,39.16,39.11,39.12,536900.0,30.4116,30.4116,30.3728,30.3806,536900.0
2014-02-25 12:45:00,39.12,39.14,39.11,39.12,679800.0,30.3806,30.3961,30.3728,30.3806,679800.0
2014-02-25 12:50:00,39.11,39.13,39.11,39.12,281500.0,30.3728,30.3883,30.3728,30.3806,281500.0
2014-02-25 12:55:00,39.11,39.12,39.1,39.11,772800.0,30.3728,30.3806,30.365,30.3728,772800.0
2014-02-25 13:00:00,39.1,39.11,39.08,39.09,593700.0,30.365,30.3728,30.3495,30.3573,593700.0
2014-02-25 13:05:00,39.09,39.13,39.09,39.12,686800.0,30.3573,30.3883,30.3573,30.3806,686800.0
2014-02-25 13:10:00,39.12,39.13,39.1,39.1,524300.0,30.3806,30.3883,30.365,30.365,524300.0
2014-02-25 13:15:00,39.1,39.15,39.1,39.12,444800.0,30.365,30.4039,30.365,30.3806,444800.0
2014-02-25 13:20:00,39.12,39.15,39.12,39.15,177900.0,30.3806,30.4039,30.3806,30.4039,177900.0
2014-02-25 13:25:00,39.15,39.17,39.13,39.14,360100.0,30.4039,30.4194,30.3883,30.3961,360100.0
2014-02-25 13:30:00,39.14,39.17,39.13,39.16,312000.0,30.3961,30.4194,30.3883,30.4116,312000.0
2014-02-25 13:35:00,39.16,39.17,39.1,39.11,688300.0,30.4116,30.4194,30.365,30.3728,688300.0
2014-02-25 13:40:00,39.11,39.11,39.08,39.09,1260100.0,30.3728,30.3728,30.3495,30.3573,1260100.0
2014-02-25 13:45:00,39.09,39.1,39.05,39.07,661300.0,30.3573,30.365,30.3262,30.3417,661300.0
2014-02-25 13:50:00,39.06,39.08,39.06,39.07,628300.0,30.334,30.3495,30.334,30.3417,628300.0
2014-02-25 13:55:00,39.08,39.11,39.07,39.08,285700.0,30.3495,30.3728,30.3417,30.3495,285700.0
2014-02-25 14:00:00,39.08,39.09,39.0,39.0,959900.0,30.3495,30.3573,30.2874,30.2874,959900.0
2014-02-25 14:05:00,39.01,39.05,38.99,39.03,881100.0,30.2951,30.3262,30.2796,30.3107,881100.0
2014-02-25 14:10:00,39.02,39.03,38.97,38.99,2428100.0,30.3029,30.3107,30.2641,30.2796,2428100.0
2014-02-25 14:15:00,38.99,39.01,38.98,39.0,970600.0,30.2796,30.2951,30.2718,30.2874,970600.0
2014-02-25 14:20:00,39.0,39.01,38.97,38.98,460700.0,30.2874,30.2951,30.2641,30.2718,460700.0
2014-02-25 14:25:00,38.98,39.03,38.98,39.03,253300.0,30.2718,30.3107,30.2718,30.3107,253300.0
2014-02-25 14:30:00,39.02,39.03,38.99,39.02,395200.0,30.3029,30.3107,30.2796,30.3029,395200.0
2014-02-25 14:35:00,39.01,39.03,38.99,39.0,291200.0,30.2951,30.3107,30.2796,30.2874,291200.0
2014-02-25 14:40:00,39.0,39.03,38.98,38.98,1427300.0,30.2874,30.3107,30.2718,30.2718,1427300.0
2014-02-25 14:45:00,38.98,39.01,38.97,38.98,1159700.0,30.2718,30.2951,30.2641,30.2718,1159700.0
2014-02-25 14:50:00,38.98,39.0,38.95,38.96,444800.0,30.2718,30.2874,30.2485,30.2563,444800.0
2014-02-25 14:55:00,38.95,39.0,38.94,38.99,556900.0,30.2485,30.2874,30.2408,30.2796,556900.0
2014-02-25 15:00:00,39.0,39.0,38.96,38.98,713100.0,30.2874,30.2874,30.2563,30.2718,713100.0
2014-02-25 15:05:00,38.97,38.98,38.94,38.95,664700.0,30.2641,30.2718,30.2408,30.2485,664700.0
2014-02-25 15:10:00,38.95,38.96,38.92,38.93,976800.0,30.2485,30.2563,30.2252,30.233,976800.0
2014-02-25 15:15:00,38.93,38.94,38.89,38.91,2131900.0,30.233,30.2408,30.2019,30.2175,2131900.0
2014-02-25 15:20:00,38.91,38.92,38.89,38.91,858900.0,30.2175,30.2252,30.2019,30.2175,858900.0
2014-02-25 15:25:00,38.91,38.93,38.87,38.9,791200.0,30.2175,30.233,30.1864,30.2097,791200.0
2014-02-25 15:30:00,38.9,38.94,38.89,38.93,1067800.0,30.2097,30.2408,30.2019,30.233,1067800.0
2014-02-25 15:35:00,38.93,38.97,38.91,38.97,917900.0,30.233,30.2641,30.2175,30.2641,917900.0
2014-02-25 15:40:00,38.97,38.97,38.92,38.92,1350900.0,30.2641,30.2641,30.2252,30.2252,1350900.0
2014-02-25 15:45:00,38.93,38.95,38.9,38.93,1476500.0,30.233,30.2485,30.2097,30.233,1476500.0
2014-02-25 15:50:00,38.93,38.96,38.91,38.93,1716200.0,30.233,30.2563,30.2175,30.233,1716200.0
2014-02-25 15:55:00,38.93,39.0,38.93,39.0,4173300.0,30.233,30.2874,30.233,30.2874,4173300.0
2014-02-26 09:30:00,39.2,39.25,39.12,39.13,2631100.0,30.4427,30.4815,30.3806,30.3883,2631100.0
2014-02-26 09:35:00,39.13,39.2,39.12,39.19,1161300.0,30.3883,30.4427,30.3806,30.4349,1161300.0
2014-02-26 09:40:00,39.19,39.22,39.14,39.14,893000.0,30.4349,30.4582,30.3961,30.3961,893000.0
2014-02-26 09:45:00,39.14,39.17,39.12,39.16,1137800.0,30.3961,30.4194,30.3806,30.4116,1137800.0
2014-02-26 09:50:00,39.16,39.16,39.03,39.03,1986600.0,30.4116,30.4116,30.3107,30.3107,1986600.0
2014-02-26 09:55:00,39.03,39.05,39.01,39.02,1127000.0,30.3107,30.3262,30.2951,30.3029,1127000.0
2014-02-26 10:00:00,39.01,39.14,39.01,39.12,1362800.0,30.2951,30.3961,30.2951,30.3806,1362800.0
2014-02-26 10:05:00,39.12,39.18,39.09,39.13,1154300.0,30.3806,30.4272,30.3573,30.3883,1154300.0
2014-02-26 10:10:00,39.13,39.19,39.12,39.15,616500.0,30.3883,30.4349,30.3806,30.4039,616500.0
2014-02-26 10:15:00,39.14,39.18,39.13,39.15,516400.0,30.3961,30.4272,30.3883,30.4039,516400.0
2014-02-26 10:20:00,39.16,39.2,39.15,39.19,1440100.0,30.4116,30.4427,30.4039,30.4349,1440100.0
2014-02-26 10:25:00,39.2,39.22,39.17,39.22,713900.0,30.4427,30.4582,30.4194,30.4582,713900.0
2014-02-26 10:30:00,39.22,39.25,39.21,39.23,1254800.0,30.4582,30.4815,30.4505,30.466,1254800.0
2014-02-26 10:35:00,39.23,39.24,39.21,39.21,419800.0,30.466,30.4738,30.4505,30.4505,419800.0
2014-02-26 10:40:00,39.21,39.23,39.18,39.19,506200.0,30.4505,30.466,30.4272,30.4349,506200.0
2014-02-26 10:45:00,39.18,39.2,39.17,39.18,490500.0,30.4272,30.4427,30.4194,30.4272,490500.0
2014-02-26 10:50:00,39.18,39.21,39.18,39.18,553700.0,30.4272,30.4505,30.4272,30.4272,553700.0
2014-02-26 10:55:00,39.18,39.2,39.13,39.15,774500.0,30.4272,30.4427,30.3883,30.4039,774500.0
2014-02-26 11:00:00,39.15,39.18,39.15,39.16,204400.0,30.4039,30.4272,30.4039,30.4116,204400.0
2014-02-26 11:05:00,39.16,39.2,39.14,39.19,452100.0,30.4116,30.4427,30.3961,30.4349,452100.0
2014-02-26 11:10:00,39.18,39.25,39.17,39.24,702700.0,30.4272,30.4815,30.4194,30.4738,702700.0
2014-02-26 11:15:00,39.23,39.27,39.23,39.25,241400.0,30.466,30.497,30.466,30.4815,241400.0
2014-02-26 11:20:00,39.25,39.27,39.23,39.26,165200.0,30.4815,30.497,30.466,30.4893,165200.0
2014-02-26 11:25:00,39.26,39.27,39.23,39.25,375800.0,30.4893,30.497,30.466,30.4815,375800.0
2014-02-26 11:30:00,39.26,39.28,39.2,39.2,532200.0,30.4893,30.5048,30.4427,30.4427,532200.0
2014-02-26 11:35:00,39.2,39.24,39.2,39.22,470500.0,30.4427,30.4738,30.4427,30.4582,470500.0
2014-02-26 11:40:00,39.21,39.22,39.17,39.17,251600.0,30.4505,30.4582,30.4194,30.4194,251600.0
2014-02-26 11:45:00,39.18,39.2,39.13,39.2,1389200.0,30.4272,30.4427,30.3883,30.4427,1389200.0
2014-02-26 11:50:00,39.19,39.21,39.16,39.18,906300.0,30.4349,30.4505,30.4116,30.4272,906300.0
2014-02-26 11:55:00,39.18,39.21,39.17,39.21,334500.0,30.4272,30.4505,30.4194,30.4505,334500.0
2014-02-26 12:00:00,39.21,39.22,39.16,39.18,333200.0,30.4505,30.4582,30.4116,30.4272,333200.0
2014-02-26 12:05:00,39.18,39.19,39.16,39.19,776600.0,30.4272,30.4349,30.4116,30.4349,776600.0
2014-02-26 12:10:00,39.19,39.23,39.18,39.2,495500.0,30.4349,30.466,30.4272,30.4427,495500.0
2014-02-26 12:15:00,39.19,39.22,39.17,39.21,329100.0,30.4349,30.4582,30.4194,30.4505,329100.0
2014-02-26 12:20:00,39.21,39.22,39.18,39.19,71100.0,30.4505,30.4582,30.4272,30.4349,71100.0
2014-02-26 12:25:00,39.19,39.21,39.17,39.19,97000.0,30.4349,30.4505,30.4194,30.4349,97000.0
2014-02-26 12:30:00,39.19,39.22,39.18,39.21,208000.0,30.4349,30.4582,30.4272,30.4505,208000.0
2014-02-26 12:35:00,39.2,39.21,39.18,39.2,118500.0,30.4427,30.4505,30.4272,30.4427,118500.0
2014-02-26 12:40:00,39.2,39.21,39.14,39.16,398900.0,30.4427,30.4505,30.3961,30.4116,398900.0
2014-02-26 12:45:00,39.16,39.18,39.15,39.15,380500.0,30.4116,30.4272,30.4039,30.4039,380500.0
2014-02-26 12:50:00,39.16,39.16,39.14,39.15,110200.0,30.4116,30.4116,30.3961,30.4039,110200.0
2014-02-26 12:55:00,39.15,39.15,39.11,39.12,671300.0,30.4039,30.4039,30.3728,30.3806,671300.0
2014-02-26 13:00:00,39.12,39.13,39.04,39.05,1039600.0,30.3806,30.3883,30.3184,30.3262,1039600.0
2014-02-26 13:05:00,39.05,39.1,39.04,39.08,823900.0,30.3262,30.365,30.3184,30.3495,823900.0
2014-02-26 13:10:00,39.08,39.1,39.07,39.09,105100.0,30.3495,30.365,30.3417,30.3573,105100.0
2014-02-26 13:15:00,39.09,39.1,39.06,39.06,347600.0,30.3573,30.365,30.334,30.334,347600.0
2014-02-26 13:20:00,39.07,39.09,39.06,39.09,326300.0,30.3417,30.3573,30.334,30.3573,326300.0
2014-02-26 13:25:00,39.09,39.11,39.07,39.1,211900.0,30.3573,30.3728,30.3417,30.365,211900.0
2014-02-26 13:30:00,39.1,39.12,39.08,39.1,317800.0,30.365,30.3806,30.3495,30.365,317800.0
2014-02-26 13:35:00,39.1,39.12,39.09,39.12,134500.0,30.365,30.3806,30.3573,30.3806,134500.0
2014-02-26 13:40:00,39.12,39.14,39.12,39.14,178400.0,30.3806,30.3961,30.3806,30.3961,178400.0
2014-02-26 13:45:00,39.13,39.16,39.12,39.13,167700.0,30.3883,30.4116,30.3806,30.3883,167700.0
2014-02-26 13:50:00,39.13,39.15,39.11,39.13,142200.0,30.3883,30.4039,30.3728,30.3883,142200.0
2014-02-26 13:55:00,39.13,39.13,39.07,39.08,183700.0,30.3883,30.3883,30.3417,30.3495,183700.0
2014-02-26 14:00:00,39.08,39.09,39.06,39.07,122300.0,30.3495,30.3573,30.334,30.3417,122300.0
2014-02-26 14:05:00,39.07,39.07,39.0,39.01,517400.0,30.3417,30.3417,30.2874,30.2951,517400.0
2014-02-26 14:10:00,39.01,39.04,39.0,39.0,765000.0,30.2951,30.3184,30.2874,30.2874,765000.0
2014-02-26 14:15:00,39.0,39.01,38.95,38.95,1705200.0,30.2874,30.2951,30.2485,30.2485,1705200.0
2014-02-26 14:20:00,38.95,38.98,38.92,38.92,2332900.0,30.2485,30.2718,30.2252,30.2252,2332900.0
2014-02-26 14:25:00,38.92,38.95,38.87,38.88,2648000.0,30.2252,30.2485,30.1864,30.1942,2648000.0
2014-02-26 14:30:00,38.88,38.94,38.85,38.91,560900.0,30.1942,30.2408,30.1709,30.2175,560900.0
2014-02-26 14:35:00,38.91,38.95,38.91,38.93,293000.0,30.2175,30.2485,30.2175,30.233,293000.0
2014-02-26 14:40:00,38.93,38.98,38.92,38.96,489900.0,30.233,30.2718,30.2252,30.2563,489900.0
2014-02-26 14:45:00,38.96,38.99,38.93,38.95,460500.0,30.2563,30.2796,30.233,30.2485,460500.0
2014-02-26 14:50:00,38.95,38.97,38.92,38.95,387100.0,30.2485,30.2641,30.2252,30.2485,387100.0
2014-02-26 14:55:00,38.94,38.98,38.93,38.98,344700.0,30.2408,30.2718,30.233,30.2718,344700.0
2014-02-26 15:00:00,38.98,39.01,38.94,38.97,734700.0,30.2718,30.2951,30.2408,30.2641,734700.0
2014-02-26 15:05:00,38.97,38.97,38.93,38.94,324300.0,30.2641,30.2641,30.233,30.2408,324300.0
2014-02-26 15:10:00,38.93,38.99,38.92,38.98,684700.0,30.233,30.2796,30.2252,30.2718,684700.0
2014-02-26 15:15:00,38.98,39.03,38.96,38.98,1007200.0,30.2718,30.3107,30.2563,30.2718,1007200.0
2014-02-26 15:20:00,38.98,39.01,38.96,39.01,361200.0,30.2718,30.2951,30.2563,30.2951,361200.0
2014-02-26 15:25:00,39.01,39.02,38.97,39.0,483700.0,30.2951,30.3029,30.2641,30.2874,483700.0
2014-02-26 15:30:00,39.0,39.05,39.0,39.01,679600.0,30.2874,30.3262,30.2874,30.2951,679600.0
2014-02-26 15:35:00,39.01,39.02,38.99,39.0,408400.0,30.2951,30.3029,30.2796,30.2874,408400.0
2014-02-26 15:40:00,39.01,39.03,39.0,39.01,621700.0,30.2951,30.3107,30.2874,30.2951,621700.0
2014-02-26 15:45:00,39.01,39.02,38.95,38.95,1095400.0,30.2951,30.3029,30.2485,30.2485,1095400.0
2014-02-26 15:50:00,38.96,39.01,38.95,39.01,1102300.0,30.2563,30.2951,30.2485,30.2951,1102300.0
2014-02-26 15:55:00,39.0,39.02,38.98,39.01,2504300.0,30.2874,30.3029,30.2718,30.2951,2504300.0
2014-02-27 09:30:00,39.36,39.42,39.32,39.42,2819700.0,30.5669,30.6135,30.5359,30.6135,2819700.0
2014-02-27 09:35:00,39.42,39.49,39.41,39.48,2183400.0,30.6135,30.6679,30.6058,30.6601,2183400.0
2014-02-27 09:40:00,39.48,39.49,39.39,39.4,1782000.0,30.6601,30.6679,30.5902,30.598,1782000.0
2014-02-27 09:45:00,39.4,39.45,39.38,39.42,564700.0,30.598,30.6368,30.5825,30.6135,564700.0
2014-02-27 09:50:00,39.43,39.43,39.31,39.31,1290700.0,30.6213,30.6213,30.5281,30.5281,1290700.0
2014-02-27 09:55:00,39.32,39.39,39.31,39.39,1052500.0,30.5359,30.5902,30.5281,30.5902,1052500.0
2014-02-27 10:00:00,39.39,39.43,39.37,39.38,605500.0,30.5902,30.6213,30.5747,30.5825,605500.0
2014-02-27 10:05:00,39.37,39.38,39.3,39.35,635100.0,30.5747,30.5825,30.5203,30.5592,635100.0
2014-02-27 10:10:00,39.35,39.35,39.29,39.3,505800.0,30.5592,30.5592,30.5126,30.5203,505800.0
2014-02-27 10:15:00,39.3,39.36,39.28,39.35,409600.0,30.5203,30.5669,30.5048,30.5592,409600.0
2014-02-27 10:20:00,39.35,39.38,39.33,39.38,238700.0,30.5592,30.5825,30.5436,30.5825,238700.0
2014-02-27 10:25:00,39.38,39.4,39.34,39.36,420300.0,30.5825,30.598,30.5514,30.5669,420300.0
2014-02-27 10:30:00,39.35,39.41,39.35,39.41,514100.0,30.5592,30.6058,30.5592,30.6058,514100.0
2014-02-27 10:35:00,39.41,39.46,39.41,39.43,622500.0,30.6058,30.6446,30.6058,30.6213,622500.0
2014-02-27 10:40:00,39.44,39.45,39.4,39.44,546500.0,30.6291,30.6368,30.598,30.6291,546500.0
2014-02-27 10:45:00,39.43,39.46,39.42,39.45,410100.0,30.6213,30.6446,30.6135,30.6368,410100.0
2014-02-27 10:50:00,39.46,39.49,39.45,39.47,721400.0,30.6446,30.6679,30.6368,30.6524,721400.0
2014-02-27 10:55:00,39.46,39.51,39.45,39.49,722400.0,30.6446,30.6834,30.6368,30.6679,722400.0
2014-02-27 11:00:00,39.49,39.55,39.48,39.55,1236900.0,30.6679,30.7145,30.6601,30.7145,1236900.0
2014-02-27 11:05:00,39.55,39.61,39.54,39.61,2631100.0,30.7145,30.7611,30.7067,30.7611,2631100.0
2014-02-27 11:10:00,39.61,39.67,39.6,39.67,1597600.0,30.7611,30.8077,30.7533,30.8077,1597600.0
2014-02-27 11:15:00,39.67,39.73,39.67,39.69,2015000.0,30.8077,30.8543,30.8077,30.8232,2015000.0
2014-02-27 11:20:00,39.69,39.73,39.67,39.69,2515800.0,30.8232,30.8543,30.8077,30.8232,2515800.0
2014-02-27 11:25:00,39.69,39.72,39.68,39.71,733600.0,30.8232,30.8465,30.8155,30.8388,733600.0
2014-02-27 11:30:00,39.7,39.71,39.62,39.63,876200.0,30.831,30.8388,30.7689,30.7766,876200.0
2014-02-27 11:35:00,39.63,39.64,39.61,39.63,516900.0,30.7766,30.7844,30.7611,30.7766,516900.0
2014-02-27 11:40:00,39.63,39.66,39.6,39.66,1117800.0,30.7766,30.7999,30.7533,30.7999,1117800.0
2014-02-27 11:45:00,39.66,39.66,39.58,39.59,743700.0,30.7999,30.7999,30.7378,30.7456,743700.0
2014-02-27 11:50:00,39.59,39.6,39.57,39.58,367200.0,30.7456,30.7533,30.73,30.7378,367200.0
2014-02-27 11:55:00,39.59,39.6,39.58,39.6,109900.0,30.7456,30.7533,30.7378,30.7533,109900.0
2014-02-27 12:00:00,39.6,39.64,39.59,39.62,259800.0,30.7533,30.7844,30.7456,30.7689,259800.0
2014-02-27 12:05:00,39.62,39.63,39.56,39.57,372900.0,30.7689,30.7766,30.7223,30.73,372900.0
2014-02-27 12:10:00,39.56,39.59,39.56,39.58,143800.0,30.7223,30.7456,30.7223,30.7378,143800.0
2014-02-27 12:15:00,39.58,39.62,39.57,39.61,348800.0,30.7378,30.7689,30.73,30.7611,348800.0
2014-02-27 12:20:00,39.6,39.62,39.58,39.6,277400.0,30.7533,30.7689,30.7378,30.7533,277400.0
2014-02-27 12:25:00,39.6,39.61,39.57,39.6,284800.0,30.7533,30.7611,30.73,30.7533,284800.0
2014-02-27 12:30:00,39.59,39.6,39.54,39.57,280000.0,30.7456,30.7533,30.7067,30.73,280000.0
2014-02-27 12:35:00,39.56,39.6,39.54,39.59,590000.0,30.7223,30.7533,30.7067,30.7456,590000.0
2014-02-27 12:40:00,39.59,39.64,39.59,39.62,593700.0,30.7456,30.7844,30.7456,30.7689,593700.0
2014-02-27 12:45:00,39.62,39.65,39.61,39.64,634900.0,30.7689,30.7922,30.7611,30.7844,634900.0
2014-02-27 12:50:00,39.63,39.65,39.61,39.65,719800.0,30.7766,30.7922,30.7611,30.7922,719800.0
2014-02-27 12:55:00,39.64,39.66,39.64,39.66,175300.0,30.7844,30.7999,30.7844,30.7999,175300.0
2014-02-27 13:00:00,39.67,39.72,39.66,39.72,279600.0,30.8077,30.8465,30.7999,30.8465,279600.0
2014-02-27 13:05:00,39.72,39.72,39.67,39.7,406400.0,30.8465,30.8465,30.8077,30.831,406400.0
2014-02-27 13:10:00,39.7,39.73,39.68,39.69,530000.0,30.831,30.8543,30.8155,30.8232,530000.0
2014-02-27 13:15:00,39.7,39.7,39.68,39.68,367300.0,30.831,30.831,30.8155,30.8155,367300.0
2014-02-27 13:20:00,39.69,39.73,39.68,39.72,373800.0,30.8232,30.8543,30.8155,30.8465,373800.0
2014-02-27 13:25:00,39.72,39.73,39.7,39.72,700400.0,30.8465,30.8543,30.831,30.8465,700400.0
2014-02-27 13:30:00,39.73,39.78,39.72,39.77,1413100.0,30.8543,30.8931,30.8465,30.8853,1413100.0
2014-02-27 13:35:00,39.77,39.8,39.76,39.8,685500.0,30.8853,30.9086,30.8776,30.9086,685500.0
2014-02-27 13:40:00,39.79,39.82,39.78,39.79,1160500.0,30.9009,30.9242,30.8931,30.9009,1160500.0
2014-02-27 13:45:00,39.8,39.8,39.76,39.79,652800.0,30.9086,30.9086,30.8776,30.9009,652800.0
2014-02-27 13:50:00,39.78,39.8,39.78,39.78,286800.0,30.8931,30.9086,30.8931,30.8931,286800.0
2014-02-27 13:55:00,39.78,39.8,39.77,39.79,459300.0,30.8931,30.9086,30.8853,30.9009,459300.0
2014-02-27 14:00:00,39.79,39.8,39.77,39.78,399300.0,30.9009,30.9086,30.8853,30.8931,399300.0
2014-02-27 14:05:00,39.77,39.78,39.75,39.76,375100.0,30.8853,30.8931,30.8698,30.8776,375100.0
2014-02-27 14:10:00,39.77,39.77,39.73,39.73,251500.0,30.8853,30.8853,30.8543,30.8543,251500.0
2014-02-27 14:15:00,39.73,39.78,39.73,39.76,203800.0,30.8543,30.8931,30.8543,30.8776,203800.0
2014-02-27 14:20:00,39.76,39.77,39.71,39.72,371300.0,30.8776,30.8853,30.8388,30.8465,371300.0
2014-02-27 14:25:00,39.72,39.73,39.68,39.69,357400.0,30.8465,30.8543,30.8155,30.8232,357400.0
2014-02-27 14:30:00,39.69,39.73,39.68,39.72,274000.0,30.8232,30.8543,30.8155,30.8465,274000.0
2014-02-27 14:35:00,39.72,39.72,39.7,39.71,194100.0,30.8465,30.8465,30.831,30.8388,194100.0
2014-02-27 14:40:00,39.71,39.72,39.66,39.67,564400.0,30.8388,30.8465,30.7999,30.8077,564400.0
2014-02-27 14:45:00,39.68,39.69,39.66,39.66,250200.0,30.8155,30.8232,30.7999,30.7999,250200.0
2014-02-27 14:50:00,39.66,39.72,39.66,39.7,710300.0,30.7999,30.8465,30.7999,30.831,710300.0
2014-02-27 14:55:00,39.7,39.71,39.68,39.69,490400.0,30.831,30.8388,30.8155,30.8232,490400.0
2014-02-27 15:00:00,39.69,39.69,39.64,39.69,207300.0,30.8232,30.8232,30.7844,30.8232,207300.0
2014-02-27 15:05:00,39.68,39.74,39.68,39.73,932800.0,30.8155,30.8621,30.8155,30.8543,932800.0
2014-02-27 15:10:00,39.73,39.73,39.68,39.69,495000.0,30.8543,30.8543,30.8155,30.8232,495000.0
2014-02-27 15:15:00,39.69,39.72,39.67,39.68,752700.0,30.8232,30.8465,30.8077,30.8155,752700.0
2014-02-27 15:20:00,39.69,39.71,39.66,39.67,801400.0,30.8232,30.8388,30.7999,30.8077,801400.0
2014-02-27 15:25:00,39.67,39.71,39.66,39.69,464400.0,30.8077,30.8388,30.7999,30.8232,464400.0
2014-02-27 15:30:00,39.69,39.7,39.66,39.68,504900.0,30.8232,30.831,30.7999,30.8155,504900.0
2014-02-27 15:35:00,39.67,39.74,39.67,39.71,807400.0,30.8077,30.8621,30.8077,30.8388,807400.0
2014-02-27 15:40:00,39.71,39.71,39.7,39.71,438500.0,30.8388,30.8388,30.831,30.8388,438500.0
2014-02-27 15:45:00,39.71,39.71,39.62,39.63,973100.0,30.8388,30.8388,30.7689,30.7766,973100.0
2014-02-27 15:50:00,39.63,39.67,39.62,39.66,1663700.0,30.7766,30.8077,30.7689,30.7999,1663700.0
2014-02-27 15:55:00,39.65,39.75,39.64,39.74,3344000.0,30.7922,30.8698,30.7844,30.8621,3344000.0
2014-02-28 09:30:00,39.78,39.78,39.69,39.71,1333100.0,30.8931,30.8931,30.8232,30.8388,1333100.0
2014-02-28 09:35:00,39.72,39.75,39.69,39.73,1123100.0,30.8465,30.8698,30.8232,30.8543,1123100.0
2014-02-28 09:40:00,39.73,39.83,39.73,39.77,2588900.0,30.8543,30.9319,30.8543,30.8853,2588900.0
2014-02-28 09:45:00,39.77,39.78,39.73,39.77,1007500.0,30.8853,30.8931,30.8543,30.8853,1007500.0
2014-02-28 09:50:00,39.77,39.79,39.74,39.77,657900.0,30.8853,30.9009,30.8621,30.8853,657900.0
2014-02-28 09:55:00,39.77,39.81,39.74,39.75,1380300.0,30.8853,30.9164,30.8621,30.8698,1380300.0
2014-02-28 10:00:00,39.74,39.84,39.74,39.82,2411300.0,30.8621,30.9397,30.8621,30.9242,2411300.0
2014-02-28 10:05:00,39.82,39.83,39.73,39.73,883100.0,30.9242,30.9319,30.8543,30.8543,883100.0
2014-02-28 10:10:00,39.73,39.74,39.67,39.71,1353500.0,30.8543,30.8621,30.8077,30.8388,1353500.0
2014-02-28 10:15:00,39.71,39.72,39.68,39.69,1968500.0,30.8388,30.8465,30.8155,30.8232,1968500.0
2014-02-28 10:20:00,39.7,39.72,39.68,39.71,635200.0,30.831,30.8465,30.8155,30.8388,635200.0
2014-02-28 10:25:00,39.72,39.73,39.69,39.7,650800.0,30.8465,30.8543,30.8232,30.831,650800.0
2014-02-28 10:30:00,39.7,39.71,39.68,39.71,1024100.0,30.831,30.8388,30.8155,30.8388,1024100.0
2014-02-28 10:35:00,39.7,39.71,39.67,39.68,942800.0,30.831,30.8388,30.8077,30.8155,942800.0
2014-02-28 10:40:00,39.68,39.7,39.67,39.68,710800.0,30.8155,30.831,30.8077,30.8155,710800.0
2014-02-28 10:45:00,39.69,39.7,39.66,39.68,539200.0,30.8232,30.831,30.7999,30.8155,539200.0
2014-02-28 10:50:00,39.68,39.69,39.62,39.63,681700.0,30.8155,30.8232,30.7689,30.7766,681700.0
2014-02-28 10:55:00,39.63,39.63,39.59,39.6,1067000.0,30.7766,30.7766,30.7456,30.7533,1067000.0
2014-02-28 11:00:00,39.6,39.6,39.53,39.54,772500.0,30.7533,30.7533,30.699,30.7067,772500.0
2014-02-28 11:05:00,39.54,39.55,39.52,39.54,783400.0,30.7067,30.7145,30.6912,30.7067,783400.0
2014-02-28 11:10:00,39.53,39.56,39.5,39.51,728800.0,30.699,30.7223,30.6757,30.6834,728800.0
2014-02-28 11:15:00,39.51,39.54,39.5,39.52,454500.0,30.6834,30.7067,30.6757,30.6912,454500.0
2014-02-28 11:20:00,39.52,39.56,39.51,39.54,537300.0,30.6912,30.7223,30.6834,30.7067,537300.0
2014-02-28 11:25:00,39.54,39.58,39.52,39.56,527300.0,30.7067,30.7378,30.6912,30.7223,527300.0
2014-02-28 11:30:00,39.57,39.57,39.52,39.56,1022700.0,30.73,30.73,30.6912,30.7223,1022700.0
2014-02-28 11:35:00,39.55,39.57,39.53,39.53,1300500.0,30.7145,30.73,30.699,30.699,1300500.0
2014-02-28 11:40:00,39.54,39.54,39.52,39.53,385400.0,30.7067,30.7067,30.6912,30.699,385400.0
2014-02-28 11:45:00,39.54,39.55,39.52,39.52,413300.0,30.7067,30.7145,30.6912,30.6912,413300.0
2014-02-28 11:50:00,39.53,39.57,39.52,39.55,703400.0,30.699,30.73,30.6912,30.7145,703400.0
2014-02-28 11:55:00,39.55,39.55,39.52,39.52,653400.0,30.7145,30.7145,30.6912,30.6912,653400.0
2014-02-28 12:00:00,39.52,39.53,39.5,39.51,1109500.0,30.6912,30.699,30.6757,30.6834,1109500.0
2014-02-28 12:05:00,39.52,39.52,39.48,39.52,412500.0,30.6912,30.6912,30.6601,30.6912,412500.0
2014-02-28 12:10:00,39.51,39.52,39.49,39.5,1034600.0,30.6834,30.6912,30.6679,30.6757,1034600.0
2014-02-28 12:15:00,39.5,39.54,39.5,39.52,360800.0,30.6757,30.7067,30.6757,30.6912,360800.0
2014-02-28 12:20:00,39.52,39.53,39.5,39.5,345100.0,30.6912,30.699,30.6757,30.6757,345100.0
2014-02-28 12:25:00,39.5,39.52,39.5,39.5,546200.0,30.6757,30.6912,30.6757,30.6757,546200.0
2014-02-28 12:30:00,39.51,39.54,39.5,39.52,598700.0,30.6834,30.7067,30.6757,30.6912,598700.0
2014-02-28 12:35:00,39.52,39.55,39.52,39.54,325800.0,30.6912,30.7145,30.6912,30.7067,325800.0
2014-02-28 12:40:00,39.55,39.55,39.53,39.54,257700.0,30.7145,30.7145,30.699,30.7067,257700.0
2014-02-28 12:45:00,39.55,39.55,39.53,39.53,275400.0,30.7145,30.7145,30.699,30.699,275400.0
2014-02-28 12:50:00,39.54,39.54,39.52,39.52,185100.0,30.7067,30.7067,30.6912,30.6912,185100.0
2014-02-28 12:55:00,39.52,39.53,39.51,39.52,527500.0,30.6912,30.699,30.6834,30.6912,527500.0
2014-02-28 13:00:00,39.52,39.53,39.51,39.52,182700.0,30.6912,30.699,30.6834,30.6912,182700.0
2014-02-28 13:05:00,39.52,39.52,39.51,39.52,108700.0,30.6912,30.6912,30.6834,30.6912,108700.0
2014-02-28 13:10:00,39.52,39.52,39.51,39.52,197800.0,30.6912,30.6912,30.6834,30.6912,197800.0
2014-02-28 13:15:00,39.52,39.52,39.5,39.52,681400.0,30.6912,30.6912,30.6757,30.6912,681400.0
2014-02-28 13:20:00,39.52,39.54,39.51,39.52,692300.0,30.6912,30.7067,30.6834,30.6912,692300.0
2014-02-28 13:25:00,39.52,39.53,39.51,39.51,399500.0,30.6912,30.699,30.6834,30.6834,399500.0
2014-02-28 13:30:00,39.52,39.54,39.51,39.53,763300.0,30.6912,30.7067,30.6834,30.699,763300.0
2014-02-28 13:35:00,39.52,39.54,39.52,39.53,310700.0,30.6912,30.7067,30.6912,30.699,310700.0
2014-02-28 13:40:00,39.52,39.55,39.52,39.52,263500.0,30.6912,30.7145,30.6912,30.6912,263500.0
2014-02-28 13:45:00,39.52,39.53,39.5,39.53,408400.0,30.6912,30.699,30.6757,30.699,408400.0
2014-02-28 13:50:00,39.52,39.53,39.51,39.52,460200.0,30.6912,30.699,30.6834,30.6912,460200.0
2014-02-28 13:55:00,39.51,39.59,39.51,39.56,486900.0,30.6834,30.7456,30.6834,30.7223,486900.0
2014-02-28 14:00:00,39.57,39.57,39.52,39.56,374300.0,30.73,30.73,30.6912,30.7223,374300.0
2014-02-28 14:05:00,39.56,39.61,39.56,39.59,328900.0,30.7223,30.7611,30.7223,30.7456,328900.0
2014-02-28 14:10:00,39.59,39.6,39.57,39.59,156600.0,30.7456,30.7533,30.73,30.7456,156600.0
2014-02-28 14:15:00,39.59,39.61,39.58,39.59,409300.0,30.7456,30.7611,30.7378,30.7456,409300.0
2014-02-28 14:20:00,39.59,39.6,39.56,39.57,363700.0,30.7456,30.7533,30.7223,30.73,363700.0
2014-02-28 14:25:00,39.57,39.59,39.55,39.57,190600.0,30.73,30.7456,30.7145,30.73,190600.0
2014-02-28 14:30:00,39.57,39.59,39.56,39.57,261900.0,30.73,30.7456,30.7223,30.73,261900.0
2014-02-28 14:35:00,39.57,39.57,39.51,39.52,544200.0,30.73,30.73,30.6834,30.6912,544200.0
2014-02-28 14:40:00,39.52,39.56,39.51,39.52,463300.0,30.6912,30.7223,30.6834,30.6912,463300.0
2014-02-28 14:45:00,39.52,39.52,39.46,39.5,694700.0,30.6912,30.6912,30.6446,30.6757,694700.0
2014-02-28 14:50:00,39.5,39.53,39.47,39.49,1231600.0,30.6757,30.699,30.6524,30.6679,1231600.0
2014-02-28 14:55:00,39.49,39.49,39.42,39.45,2063700.0,30.6679,30.6679,30.6135,30.6368,2063700.0
2014-02-28 15:00:00,39.43,39.44,39.33,39.42,1859200.0,30.6213,30.6291,30.5436,30.6135,1859200.0
2014-02-28 15:05:00,39.43,39.44,39.27,39.28,2181500.0,30.6213,30.6291,30.497,30.5048,2181500.0
2014-02-28 15:10:00,39.28,39.34,39.22,39.31,2689700.0,30.5048,30.5514,30.4582,30.5281,2689700.0
2014-02-28 15:15:00,39.31,39.39,39.3,39.36,1482300.0,30.5281,30.5902,30.5203,30.5669,1482300.0
2014-02-28 15:20:00,39.35,39.4,39.32,39.36,1212900.0,30.5592,30.598,30.5359,30.5669,1212900.0
2014-02-28 15:25:00,39.37,39.37,39.33,39.36,740800.0,30.5747,30.5747,30.5436,30.5669,740800.0
2014-02-28 15:30:00,39.36,39.44,39.35,39.43,2057400.0,30.5669,30.6291,30.5592,30.6213,2057400.0
2014-02-28 15:35:00,39.43,39.43,39.37,39.38,1031500.0,30.6213,30.6213,30.5747,30.5825,1031500.0
2014-02-28 15:40:00,39.39,39.43,39.38,39.42,1348000.0,30.5902,30.6213,30.5825,30.6135,1348000.0
2014-02-28 15:45:00,39.42,39.42,39.33,39.34,1667600.0,30.6135,30.6135,30.5436,30.5514,1667600.0
2014-02-28 15:50:00,39.35,39.39,39.33,39.38,2217800.0,30.5592,30.5902,30.5436,30.5825,2217800.0
2014-02-28 15:55:00,39.38,39.48,39.38,39.47,8421400.0,30.5825,30.6601,30.5825,30.6524,8421400.0
2014-03-03 09:30:00,38.72,38.73,38.61,38.69,3586800.0,30.0699,30.0777,29.9845,30.0466,3586800.0
2014-03-03 09:35:00,38.69,38.85,38.69,38.85,2857200.0,30.0466,30.1709,30.0466,30.1709,2857200.0
2014-03-03 09:40:00,38.85,38.92,38.81,38.9,5807900.0,30.1709,30.2252,30.1398,30.2097,5807900.0
2014-03-03 09:45:00,38.89,38.9,38.79,38.84,1450300.0,30.2019,30.2097,30.1243,30.1631,1450300.0
2014-03-03 09:50:00,38.84,38.91,38.83,38.9,961400.0,30.1631,30.2175,30.1553,30.2097,961400.0
2014-03-03 09:55:00,38.9,38.92,38.81,38.85,1345200.0,30.2097,30.2252,30.1398,30.1709,1345200.0
2014-03-03 10:00:00,38.86,38.94,38.82,38.85,1454200.0,30.1786,30.2408,30.1476,30.1709,1454200.0
2014-03-03 10:05:00,38.84,38.87,38.8,38.82,1357400.0,30.1631,30.1864,30.132,30.1476,1357400.0
2014-03-03 10:10:00,38.83,38.84,38.77,38.8,1432700.0,30.1553,30.1631,30.1087,30.132,1432700.0
2014-03-03 10:15:00,38.8,38.8,38.75,38.79,2052700.0,30.132,30.132,30.0932,30.1243,2052700.0
2014-03-03 10:20:00,38.79,38.81,38.77,38.79,982500.0,30.1243,30.1398,30.1087,30.1243,982500.0
2014-03-03 10:25:00,38.78,38.84,38.78,38.82,1715000.0,30.1165,30.1631,30.1165,30.1476,1715000.0
2014-03-03 10:30:00,38.81,38.82,38.76,38.78,1157400.0,30.1398,30.1476,30.101,30.1165,1157400.0
2014-03-03 10:35:00,38.78,38.8,38.76,38.79,991500.0,30.1165,30.132,30.101,30.1243,991500.0
2014-03-03 10:40:00,38.79,38.85,38.78,38.84,1349900.0,30.1243,30.1709,30.1165,30.1631,1349900.0
2014-03-03 10:45:00,38.84,38.87,38.84,38.86,1108000.0,30.1631,30.1864,30.1631,30.1786,1108000.0
2014-03-03 10:50:00,38.86,38.88,38.8,38.82,1001100.0,30.1786,30.1942,30.132,30.1476,1001100.0
2014-03-03 10:55:00,38.82,38.91,38.82,38.89,795800.0,30.1476,30.2175,30.1476,30.2019,795800.0
2014-03-03 11:00:00,38.9,38.91,38.82,38.83,634100.0,30.2097,30.2175,30.1476,30.1553,634100.0
2014-03-03 11:05:00,38.83,38.84,38.72,38.76,1708100.0,30.1553,30.1631,30.0699,30.101,1708100.0
2014-03-03 11:10:00,38.76,38.76,38.69,38.7,1537100.0,30.101,30.101,30.0466,30.0544,1537100.0
2014-03-03 11:15:00,38.7,38.7,38.66,38.69,974900.0,30.0544,30.0544,30.0233,30.0466,974900.0
2014-03-03 11:20:00,38.7,38.73,38.68,38.73,1047300.0,30.0544,30.0777,30.0389,30.0777,1047300.0
2014-03-03 11:25:00,38.73,38.73,38.67,38.67,1046600.0,30.0777,30.0777,30.0311,30.0311,1046600.0
2014-03-03 11:30:00,38.67,38.69,38.63,38.66,1175800.0,30.0311,30.0466,30.0,30.0233,1175800.0
2014-03-03 11:35:00,38.66,38.67,38.63,38.63,777100.0,30.0233,30.0311,30.0,30.0,777100.0
2014-03-03 11:40:00,38.64,38.67,38.63,38.65,498300.0,30.0078,30.0311,30.0,30.0156,498300.0
2014-03-03 11:45:00,38.64,38.64,38.58,38.59,1243800.0,30.0078,30.0078,29.9612,29.969,1243800.0
2014-03-03 11:50:00,38.58,38.61,38.57,38.6,1778600.0,29.9612,29.9845,29.9534,29.9767,1778600.0
2014-03-03 11:55:00,38.61,38.61,38.52,38.52,424900.0,29.9845,29.9845,29.9146,29.9146,424900.0
2014-03-03 12:00:00,38.52,38.53,38.49,38.52,1223400.0,29.9146,29.9224,29.8913,29.9146,1223400.0
2014-03-03 12:05:00,38.52,38.6,38.52,38.58,1140100.0,29.9146,29.9767,29.9146,29.9612,1140100.0
2014-03-03 12:10:00,38.58,38.7,38.51,38.67,1449700.0,29.9612,30.0544,29.9068,30.0311,1449700.0
2014-03-03 12:15:00,38.66,38.7,38.63,38.63,1155600.0,30.0233,30.0544,30.0,30.0,1155600.0
2014-03-03 12:20:00,38.64,38.72,38.63,38.7,823500.0,30.0078,30.0699,30.0,30.0544,823500.0
2014-03-03 12:25:00,38.7,38.73,38.67,38.68,378100.0,30.0544,30.0777,30.0311,30.0389,378100.0
2014-03-03 12:30:00,38.67,38.71,38.67,38.69,427700.0,30.0311,30.0622,30.0311,30.0466,427700.0
2014-03-03 12:35:00,38.69,38.74,38.69,38.72,472500.0,30.0466,30.0855,30.0466,30.0699,472500.0
2014-03-03 12:40:00,38.73,38.73,38.66,38.69,496600.0,30.0777,30.0777,30.0233,30.0466,496600.0
2014-03-03 12:45:00,38.69,38.71,38.67,38.68,432900.0,30.0466,30.0622,30.0311,30.0389,432900.0
2014-03-03 12:50:00,38.68,38.69,38.66,38.66,230300.0,30.0389,30.0466,30.0233,30.0233,230300.0
2014-03-03 12:55:00,38.66,38.71,38.64,38.69,560600.0,30.0233,30.0622,30.0078,30.0466,560600.0
2014-03-03 13:00:00,38.68,38.77,38.68,38.74,940000.0,30.0389,30.1087,30.0389,30.0855,940000.0
2014-03-03 13:05:00,38.74,38.74,38.7,38.74,578400.0,30.0855,30.0855,30.0544,30.0855,578400.0
2014-03-03 13:10:00,38.74,38.74,38.69,38.71,633300.0,30.0855,30.0855,30.0466,30.0622,633300.0
2014-03-03 13:15:00,38.71,38.75,38.7,38.75,386300.0,30.0622,30.0932,30.0544,30.0932,386300.0
2014-03-03 13:20:00,38.75,38.75,38.71,38.72,243000.0,30.0932,30.0932,30.0622,30.0699,243000.0
2014-03-03 13:25:00,38.73,38.74,38.68,38.7,255100.0,30.0777,30.0855,30.0389,30.0544,255100.0
2014-03-03 13:30:00,38.69,38.7,38.65,38.66,417700.0,30.0466,30.0544,30.0156,30.0233,417700.0
2014-03-03 13:35:00,38.67,38.7,38.66,38.7,311300.0,30.0311,30.0544,30.0233,30.0544,311300.0
2014-03-03 13:40:00,38.7,38.73,38.67,38.73,524600.0,30.0544,30.0777,30.0311,30.0777,524600.0
2014-03-03 13:45:00,38.73,38.74,38.7,38.71,191000.0,30.0777,30.0855,30.0544,30.0622,191000.0
2014-03-03 13:50:00,38.72,38.73,38.7,38.72,319400.0,30.0699,30.0777,30.0544,30.0699,319400.0
2014-03-03 13:55:00,38.72,38.77,38.71,38.76,514100.0,30.0699,30.1087,30.0622,30.101,514100.0
2014-03-03 14:00:00,38.76,38.77,38.73,38.76,314400.0,30.101,30.1087,30.0777,30.101,314400.0
2014-03-03 14:05:00,38.76,38.76,38.73,38.75,238200.0,30.101,30.101,30.0777,30.0932,238200.0
2014-03-03 14:10:00,38.75,38.79,38.74,38.79,379700.0,30.0932,30.1243,30.0855,30.1243,379700.0
2014-03-03 14:15:00,38.79,38.81,38.75,38.75,600700.0,30.1243,30.1398,30.0932,30.0932,600700.0
2014-03-03 14:20:00,38.75,38.78,38.74,38.77,956400.0,30.0932,30.1165,30.0855,30.1087,956400.0
2014-03-03 14:25:00,38.77,38.77,38.69,38.69,417100.0,30.1087,30.1087,30.0466,30.0466,417100.0
2014-03-03 14:30:00,38.7,38.77,38.69,38.75,706900.0,30.0544,30.1087,30.0466,30.0932,706900.0
2014-03-03 14:35:00,38.76,38.77,38.74,38.75,551900.0,30.101,30.1087,30.0855,30.0932,551900.0
2014-03-03 14:40:00,38.75,38.8,38.74,38.79,642300.0,30.0932,30.132,30.0855,30.1243,642300.0
2014-03-03 14:45:00,38.79,38.82,38.79,38.81,363800.0,30.1243,30.1476,30.1243,30.1398,363800.0
2014-03-03 14:50:00,38.81,38.85,38.79,38.83,447400.0,30.1398,30.1709,30.1243,30.1553,447400.0
2014-03-03 14:55:00,38.83,38.84,38.78,38.78,289300.0,30.1553,30.1631,30.1165,30.1165,289300.0
2014-03-03 15:00:00,38.78,38.79,38.75,38.75,678900.0,30.1165,30.1243,30.0932,30.0932,678900.0
2014-03-03 15:05:00,38.75,38.8,38.74,38.78,946700.0,30.0932,30.132,30.0855,30.1165,946700.0
2014-03-03 15:10:00,38.79,38.79,38.73,38.75,1037700.0,30.1243,30.1243,30.0777,30.0932,1037700.0
2014-03-03 15:15:00,38.75,38.77,38.71,38.77,686700.0,30.0932,30.1087,30.0622,30.1087,686700.0
2014-03-03 15:20:00,38.77,38.77,38.71,38.74,2074300.0,30.1087,30.1087,30.0622,30.0855,2074300.0
2014-03-03 15:25:00,38.75,38.77,38.68,38.77,1286000.0,30.0932,30.1087,30.0389,30.1087,1286000.0
2014-03-03 15:30:00,38.76,38.76,38.72,38.73,810100.0,30.101,30.101,30.0699,30.0777,810100.0
2014-03-03 15:35:00,38.73,38.74,38.71,38.71,1153300.0,30.0777,30.0855,30.0622,30.0622,1153300.0
2014-03-03 15:40:00,38.71,38.73,38.7,38.73,1656200.0,30.0622,30.0777,30.0544,30.0777,1656200.0
2014-03-03 15:45:00,38.72,38.76,38.71,38.72,2226300.0,30.0699,30.101,30.0622,30.0699,2226300.0
2014-03-03 15:50:00,38.72,38.76,38.71,38.73,2704000.0,30.0699,30.101,30.0622,30.0777,2704000.0
2014-03-03 15:55:00,38.73,38.82,38.73,38.82,4716500.0,30.0777,30.1476,30.0777,30.1476,4716500.0
2014-03-04 09:30:00,39.53,39.59,39.51,39.56,3972100.0,30.699,30.7456,30.6834,30.7223,3972100.0
2014-03-04 09:35:00,39.56,39.59,39.47,39.48,2271900.0,30.7223,30.7456,30.6524,30.6601,2271900.0
2014-03-04 09:40:00,39.47,39.49,39.37,39.39,1306900.0,30.6524,30.6679,30.5747,30.5902,1306900.0
2014-03-04 09:45:00,39.39,39.46,39.38,39.44,1587600.0,30.5902,30.6446,30.5825,30.6291,1587600.0
2014-03-04 09:50:00,39.45,39.48,39.41,39.43,964500.0,30.6368,30.6601,30.6058,30.6213,964500.0
2014-03-04 09:55:00,39.43,39.46,39.4,39.41,823400.0,30.6213,30.6446,30.598,30.6058,823400.0
2014-03-04 10:00:00,39.41,39.44,39.37,39.38,807700.0,30.6058,30.6291,30.5747,30.5825,807700.0
2014-03-04 10:05:00,39.38,39.42,39.38,39.41,602400.0,30.5825,30.6135,30.5825,30.6058,602400.0
2014-03-04 10:10:00,39.41,39.44,39.4,39.44,361300.0,30.6058,30.6291,30.598,30.6291,361300.0
2014-03-04 10:15:00,39.44,39.45,39.38,39.4,562000.0,30.6291,30.6368,30.5825,30.598,562000.0
2014-03-04 10:20:00,39.4,39.43,39.38,39.38,368300.0,30.598,30.6213,30.5825,30.5825,368300.0
2014-03-04 10:25:00,39.39,39.41,39.37,39.4,643100.0,30.5902,30.6058,30.5747,30.598,643100.0
2014-03-04 10:30:00,39.4,39.41,39.35,39.37,929500.0,30.598,30.6058,30.5592,30.5747,929500.0
2014-03-04 10:35:00,39.37,39.42,39.36,39.41,683400.0,30.5747,30.6135,30.5669,30.6058,683400.0
2014-03-04 10:40:00,39.41,39.45,39.41,39.43,517400.0,30.6058,30.6368,30.6058,30.6213,517400.0
2014-03-04 10:45:00,39.43,39.44,39.39,39.39,350400.0,30.6213,30.6291,30.5902,30.5902,350400.0
2014-03-04 10:50:00,39.4,39.41,39.37,39.39,396900.0,30.598,30.6058,30.5747,30.5902,396900.0
2014-03-04 10:55:00,39.38,39.39,39.36,39.39,286100.0,30.5825,30.5902,30.5669,30.5902,286100.0
2014-03-04 11:00:00,39.39,39.4,39.37,39.39,1176500.0,30.5902,30.598,30.5747,30.5902,1176500.0
2014-03-04 11:05:00,39.39,39.39,39.34,39.35,725700.0,30.5902,30.5902,30.5514,30.5592,725700.0
2014-03-04 11:10:00,39.36,39.36,39.32,39.34,1434200.0,30.5669,30.5669,30.5359,30.5514,1434200.0
2014-03-04 11:15:00,39.34,39.4,39.34,39.39,886300.0,30.5514,30.598,30.5514,30.5902,886300.0
2014-03-04 11:20:00,39.4,39.41,39.39,39.39,292300.0,30.598,30.6058,30.5902,30.5902,292300.0
2014-03-04 11:25:00,39.4,39.41,39.37,39.41,419900.0,30.598,30.6058,30.5747,30.6058,419900.0
2014-03-04 11:30:00,39.41,39.42,39.34,39.38,463900.0,30.6058,30.6135,30.5514,30.5825,463900.0
2014-03-04 11:35:00,39.38,39.4,39.35,39.37,392900.0,30.5825,30.598,30.5592,30.5747,392900.0
2014-03-04 11:40:00,39.38,39.41,39.37,39.39,443600.0,30.5825,30.6058,30.5747,30.5902,443600.0
2014-03-04 11:45:00,39.39,39.42,39.38,39.41,225900.0,30.5902,30.6135,30.5825,30.6058,225900.0
2014-03-04 11:50:00,39.42,39.44,39.41,39.43,293000.0,30.6135,30.6291,30.6058,30.6213,293000.0
2014-03-04 11:55:00,39.43,39.44,39.4,39.42,230800.0,30.6213,30.6291,30.598,30.6135,230800.0
2014-03-04 12:00:00,39.42,39.42,39.39,39.4,290700.0,30.6135,30.6135,30.5902,30.598,290700.0
2014-03-04 12:05:00,39.41,39.41,39.39,39.39,200500.0,30.6058,30.6058,30.5902,30.5902,200500.0
2014-03-04 12:10:00,39.4,39.41,39.38,39.39,311100.0,30.598,30.6058,30.5825,30.5902,311100.0
2014-03-04 12:15:00,39.39,39.41,39.37,39.4,347100.0,30.5902,30.6058,30.5747,30.598,347100.0
2014-03-04 12:20:00,39.41,39.41,39.37,39.39,222000.0,30.6058,30.6058,30.5747,30.5902,222000.0
2014-03-04 12:25:00,39.39,39.4,39.38,39.39,168400.0,30.5902,30.598,30.5825,30.5902,168400.0
2014-03-04 12:30:00,39.38,39.39,39.34,39.36,727200.0,30.5825,30.5902,30.5514,30.5669,727200.0
2014-03-04 12:35:00,39.36,39.38,39.35,39.36,209400.0,30.5669,30.5825,30.5592,30.5669,209400.0
2014-03-04 12:40:00,39.37,39.37,39.33,39.33,232600.0,30.5747,30.5747,30.5436,30.5436,232600.0
2014-03-04 12:45:00,39.34,39.35,39.34,39.34,121100.0,30.5514,30.5592,30.5514,30.5514,121100.0
2014-03-04 12:50:00,39.35,39.36,39.33,39.34,260600.0,30.5592,30.5669,30.5436,30.5514,260600.0
2014-03-04 12:55:00,39.34,39.34,39.32,39.34,400700.0,30.5514,30.5514,30.5359,30.5514,400700.0
2014-03-04 13:00:00,39.34,39.34,39.32,39.32,122900.0,30.5514,30.5514,30.5359,30.5359,122900.0
2014-03-04 13:05:00,39.33,39.34,39.31,39.32,289200.0,30.5436,30.5514,30.5281,30.5359,289200.0
2014-03-04 13:10:00,39.31,39.34,39.31,39.34,519000.0,30.5281,30.5514,30.5281,30.5514,519000.0
2014-03-04 13:15:00,39.34,39.35,39.32,39.33,306600.0,30.5514,30.5592,30.5359,30.5436,306600.0
2014-03-04 13:20:00,39.34,39.37,39.33,39.35,581100.0,30.5514,30.5747,30.5436,30.5592,581100.0
2014-03-04 13:25:00,39.35,39.41,39.35,39.41,327400.0,30.5592,30.6058,30.5592,30.6058,327400.0
2014-03-04 13:30:00,39.41,39.41,39.37,39.39,222200.0,30.6058,30.6058,30.5747,30.5902,222200.0
2014-03-04 13:35:00,39.39,39.43,39.39,39.43,254200.0,30.5902,30.6213,30.5902,30.6213,254200.0
2014-03-04 13:40:00,39.43,39.44,39.41,39.42,189000.0,30.6213,30.6291,30.6058,30.6135,189000.0
2014-03-04 13:45:00,39.42,39.43,39.34,39.34,685700.0,30.6135,30.6213,30.5514,30.5514,685700.0
2014-03-04 13:50:00,39.34,39.37,39.29,39.32,798500.0,30.5514,30.5747,30.5126,30.5359,798500.0
2014-03-04 13:55:00,39.32,39.36,39.31,39.33,695900.0,30.5359,30.5669,30.5281,30.5436,695900.0
2014-03-04 14:00:00,39.33,39.33,39.27,39.29,757500.0,30.5436,30.5436,30.497,30.5126,757500.0
2014-03-04 14:05:00,39.29,39.36,39.29,39.36,420000.0,30.5126,30.5669,30.5126,30.5669,420000.0
2014-03-04 14:10:00,39.36,39.39,39.33,39.39,338800.0,30.5669,30.5902,30.5436,30.5902,338800.0
2014-03-04 14:15:00,39.39,39.4,39.34,39.36,171000.0,30.5902,30.598,30.5514,30.5669,171000.0
2014-03-04 14:20:00,39.37,39.41,39.36,39.37,320500.0,30.5747,30.6058,30.5669,30.5747,320500.0
2014-03-04 14:25:00,39.36,39.39,39.36,39.39,157700.0,30.5669,30.5902,30.5669,30.5902,157700.0
2014-03-04 14:30:00,39.38,39.43,39.38,39.41,262100.0,30.5825,30.6213,30.5825,30.6058,262100.0
2014-03-04 14:35:00,39.41,39.41,39.35,39.39,481400.0,30.6058,30.6058,30.5592,30.5902,481400.0
2014-03-04 14:40:00,39.4,39.42,39.37,39.38,452800.0,30.598,30.6135,30.5747,30.5825,452800.0
2014-03-04 14:45:00,39.39,39.4,39.37,39.37,259700.0,30.5902,30.598,30.5747,30.5747,259700.0
2014-03-04 14:50:00,39.37,39.42,39.37,39.4,266700.0,30.5747,30.6135,30.5747,30.598,266700.0
2014-03-04 14:55:00,39.4,39.45,39.4,39.41,316800.0,30.598,30.6368,30.598,30.6058,316800.0
2014-03-04 15:00:00,39.41,39.43,39.4,39.42,268500.0,30.6058,30.6213,30.598,30.6135,268500.0
2014-03-04 15:05:00,39.42,39.44,39.4,39.41,239000.0,30.6135,30.6291,30.598,30.6058,239000.0
2014-03-04 15:10:00,39.41,39.44,39.41,39.44,257200.0,30.6058,30.6291,30.6058,30.6291,257200.0
2014-03-04 15:15:00,39.44,39.5,39.43,39.5,656500.0,30.6291,30.6757,30.6213,30.6757,656500.0
2014-03-04 15:20:00,39.5,39.54,39.49,39.51,1410900.0,30.6757,30.7067,30.6679,30.6834,1410900.0
2014-03-04 15:25:00,39.52,39.54,39.45,39.48,1038400.0,30.6912,30.7067,30.6368,30.6601,1038400.0
2014-03-04 15:30:00,39.48,39.51,39.47,39.5,894900.0,30.6601,30.6834,30.6524,30.6757,894900.0
2014-03-04 15:35:00,39.5,39.5,39.44,39.46,770000.0,30.6757,30.6757,30.6291,30.6446,770000.0
2014-03-04 15:40:00,39.46,39.52,39.45,39.51,796200.0,30.6446,30.6912,30.6368,30.6834,796200.0
2014-03-04 15:45:00,39.51,39.51,39.44,39.45,1202600.0,30.6834,30.6834,30.6291,30.6368,1202600.0
2014-03-04 15:50:00,39.45,39.48,39.43,39.45,1849800.0,30.6368,30.6601,30.6213,30.6368,1849800.0
2014-03-04 15:55:00,39.45,39.47,39.4,39.45,6222500.0,30.6368,30.6524,30.598,30.6368,6222500.0
2014-03-05 09:30:00,39.3,39.32,39.25,39.28,1914200.0,30.5203,30.5359,30.4815,30.5048,1914200.0
2014-03-05 09:35:00,39.28,39.34,39.28,39.32,1097800.0,30.5048,30.5514,30.5048,30.5359,1097800.0
2014-03-05 09:40:00,39.32,39.37,39.28,39.37,744000.0,30.5359,30.5747,30.5048,30.5747,744000.0
2014-03-05 09:45:00,39.36,39.37,39.33,39.35,515000.0,30.5669,30.5747,30.5436,30.5592,515000.0
2014-03-05 09:50:00,39.35,39.35,39.32,39.34,305400.0,30.5592,30.5592,30.5359,30.5514,305400.0
2014-03-05 09:55:00,39.34,39.36,39.3,39.31,1137300.0,30.5514,30.5669,30.5203,30.5281,1137300.0
2014-03-05 10:00:00,39.31,39.35,39.3,39.33,821900.0,30.5281,30.5592,30.5203,30.5436,821900.0
2014-03-05 10:05:00,39.33,39.41,39.33,39.39,403700.0,30.5436,30.6058,30.5436,30.5902,403700.0
2014-03-05 10:10:00,39.4,39.41,39.36,39.38,359400.0,30.598,30.6058,30.5669,30.5825,359400.0
2014-03-05 10:15:00,39.38,39.38,39.32,39.35,654100.0,30.5825,30.5825,30.5359,30.5592,654100.0
2014-03-05 10:20:00,39.35,39.38,39.34,39.38,321200.0,30.5592,30.5825,30.5514,30.5825,321200.0
2014-03-05 10:25:00,39.37,39.41,39.35,39.39,790700.0,30.5747,30.6058,30.5592,30.5902,790700.0
2014-03-05 10:30:00,39.39,39.41,39.39,39.4,352800.0,30.5902,30.6058,30.5902,30.598,352800.0
2014-03-05 10:35:00,39.4,39.41,39.38,39.39,264100.0,30.598,30.6058,30.5825,30.5902,264100.0
2014-03-05 10:40:00,39.39,39.43,39.38,39.43,247000.0,30.5902,30.6213,30.5825,30.6213,247000.0
2014-03-05 10:45:00,39.43,39.43,39.34,39.34,550000.0,30.6213,30.6213,30.5514,30.5514,550000.0
2014-03-05 10:50:00,39.34,39.4,39.33,39.39,543400.0,30.5514,30.598,30.5436,30.5902,543400.0
2014-03-05 10:55:00,39.39,39.42,39.38,39.38,498400.0,30.5902,30.6135,30.5825,30.5825,498400.0
2014-03-05 11:00:00,39.39,39.45,39.39,39.44,608500.0,30.5902,30.6368,30.5902,30.6291,608500.0
2014-03-05 11:05:00,39.44,39.44,39.39,39.39,347300.0,30.6291,30.6291,30.5902,30.5902,347300.0
2014-03-05 11:10:00,39.39,39.44,39.39,39.42,765100.0,30.5902,30.6291,30.5902,30.6135,765100.0
2014-03-05 11:15:00,39.42,39.43,39.37,39.38,418000.0,30.6135,30.6213,30.5747,30.5825,418000.0
2014-03-05 11:20:00,39.38,39.38,39.34,39.35,893600.0,30.5825,30.5825,30.5514,30.5592,893600.0
2014-03-05 11:25:00,39.36,39.36,39.27,39.27,1321600.0,30.5669,30.5669,30.497,30.497,1321600.0
2014-03-05 11:30:00,39.28,39.33,39.27,39.33,294200.0,30.5048,30.5436,30.497,30.5436,294200.0
2014-03-05 11:35:00,39.32,39.37,39.31,39.36,286800.0,30.5359,30.5747,30.5281,30.5669,286800.0
2014-03-05 11:40:00,39.37,39.37,39.33,39.35,425400.0,30.5747,30.5747,30.5436,30.5592,425400.0
2014-03-05 11:45:00,39.35,39.38,39.33,39.35,338300.0,30.5592,30.5825,30.5436,30.5592,338300.0
2014-03-05 11:50:00,39.35,39.38,39.35,39.38,141100.0,30.5592,30.5825,30.5592,30.5825,141100.0
2014-03-05 11:55:00,39.37,39.38,39.34,39.36,293400.0,30.5747,30.5825,30.5514,30.5669,293400.0
2014-03-05 12:00:00,39.35,39.37,39.33,39.33,530900.0,30.5592,30.5747,30.5436,30.5436,530900.0
2014-03-05 12:05:00,39.34,39.34,39.31,39.32,275100.0,30.5514,30.5514,30.5281,30.5359,275100.0
2014-03-05 12:10:00,39.33,39.34,39.3,39.32,312900.0,30.5436,30.5514,30.5203,30.5359,312900.0
2014-03-05 12:15:00,39.32,39.36,39.32,39.33,216800.0,30.5359,30.5669,30.5359,30.5436,216800.0
2014-03-05 12:20:00,39.33,39.35,39.33,39.34,159900.0,30.5436,30.5592,30.5436,30.5514,159900.0
2014-03-05 12:25:00,39.34,39.36,39.34,39.35,297800.0,30.5514,30.5669,30.5514,30.5592,297800.0
2014-03-05 12:30:00,39.35,39.38,39.34,39.37,198200.0,30.5592,30.5825,30.5514,30.5747,198200.0
2014-03-05 12:35:00,39.38,39.41,39.37,39.39,213200.0,30.5825,30.6058,30.5747,30.5902,213200.0
2014-03-05 12:40:00,39.39,39.4,39.37,39.37,237100.0,30.5902,30.598,30.5747,30.5747,237100.0
2014-03-05 12:45:00,39.38,39.41,39.37,39.41,240100.0,30.5825,30.6058,30.5747,30.6058,240100.0
2014-03-05 12:50:00,39.4,39.41,39.37,39.38,119900.0,30.598,30.6058,30.5747,30.5825,119900.0
2014-03-05 12:55:00,39.37,39.4,39.37,39.38,205600.0,30.5747,30.598,30.5747,30.5825,205600.0
2014-03-05 13:00:00,39.39,39.43,39.38,39.42,156700.0,30.5902,30.6213,30.5825,30.6135,156700.0
2014-03-05 13:05:00,39.43,39.43,39.39,39.42,639300.0,30.6213,30.6213,30.5902,30.6135,639300.0
2014-03-05 13:10:00,39.42,39.46,39.42,39.46,292500.0,30.6135,30.6446,30.6135,30.6446,292500.0
2014-03-05 13:15:00,39.45,39.46,39.43,39.44,269600.0,30.6368,30.6446,30.6213,30.6291,269600.0
2014-03-05 13:20:00,39.44,39.48,39.44,39.46,497800.0,30.6291,30.6601,30.6291,30.6446,497800.0
2014-03-05 13:25:00,39.46,39.47,39.43,39.44,187700.0,30.6446,30.6524,30.6213,30.6291,187700.0
2014-03-05 13:30:00,39.44,39.44,39.41,39.43,245800.0,30.6291,30.6291,30.6058,30.6213,245800.0
2014-03-05 13:35:00,39.43,39.43,39.4,39.41,181000.0,30.6213,30.6213,30.598,30.6058,181000.0
2014-03-05 13:40:00,39.41,39.42,39.4,39.41,81000.0,30.6058,30.6135,30.598,30.6058,81000.0
2014-03-05 13:45:00,39.41,39.43,39.39,39.41,313800.0,30.6058,30.6213,30.5902,30.6058,313800.0
2014-03-05 13:50:00,39.41,39.41,39.38,39.4,289500.0,30.6058,30.6058,30.5825,30.598,289500.0
2014-03-05 13:55:00,39.4,39.4,39.38,39.38,105000.0,30.598,30.598,30.5825,30.5825,105000.0
2014-03-05 14:00:00,39.39,39.42,39.38,39.38,142900.0,30.5902,30.6135,30.5825,30.5825,142900.0
2014-03-05 14:05:00,39.39,39.43,39.39,39.43,98100.0,30.5902,30.6213,30.5902,30.6213,98100.0
2014-03-05 14:10:00,39.43,39.44,39.4,39.4,148700.0,30.6213,30.6291,30.598,30.598,148700.0
2014-03-05 14:15:00,39.41,39.42,39.4,39.41,130200.0,30.6058,30.6135,30.598,30.6058,130200.0
2014-03-05 14:20:00,39.41,39.44,39.4,39.44,204500.0,30.6058,30.6291,30.598,30.6291,204500.0
2014-03-05 14:25:00,39.44,39.45,39.39,39.41,426800.0,30.6291,30.6368,30.5902,30.6058,426800.0
2014-03-05 14:30:00,39.42,39.43,39.39,39.39,287900.0,30.6135,30.6213,30.5902,30.5902,287900.0
2014-03-05 14:35:00,39.4,39.43,39.4,39.43,207600.0,30.598,30.6213,30.598,30.6213,207600.0
2014-03-05 14:40:00,39.43,39.43,39.41,39.41,245400.0,30.6213,30.6213,30.6058,30.6058,245400.0
2014-03-05 14:45:00,39.41,39.43,39.41,39.42,323000.0,30.6058,30.6213,30.6058,30.6135,323000.0
2014-03-05 14:50:00,39.43,39.43,39.39,39.41,372900.0,30.6213,30.6213,30.5902,30.6058,372900.0
2014-03-05 14:55:00,39.4,39.43,39.39,39.4,448200.0,30.598,30.6213,30.5902,30.598,448200.0
2014-03-05 15:00:00,39.4,39.42,39.37,39.39,768900.0,30.598,30.6135,30.5747,30.5902,768900.0
2014-03-05 15:05:00,39.39,39.41,39.36,39.37,251100.0,30.5902,30.6058,30.5669,30.5747,251100.0
2014-03-05 15:10:00,39.38,39.4,39.37,39.39,185900.0,30.5825,30.598,30.5747,30.5902,185900.0
2014-03-05 15:15:00,39.39,39.4,39.38,39.38,129000.0,30.5902,30.598,30.5825,30.5825,129000.0
2014-03-05 15:20:00,39.38,39.42,39.38,39.42,145200.0,30.5825,30.6135,30.5825,30.6135,145200.0
2014-03-05 15:25:00,39.42,39.45,39.41,39.45,213800.0,30.6135,30.6368,30.6058,30.6368,213800.0
2014-03-05 15:30:00,39.44,39.46,39.42,39.46,309200.0,30.6291,30.6446,30.6135,30.6446,309200.0
2014-03-05 15:35:00,39.46,39.47,39.43,39.46,490700.0,30.6446,30.6524,30.6213,30.6446,490700.0
2014-03-05 15:40:00,39.46,39.46,39.42,39.45,649200.0,30.6446,30.6446,30.6135,30.6368,649200.0
2014-03-05 15:45:00,39.45,39.48,39.44,39.47,793800.0,30.6368,30.6601,30.6291,30.6524,793800.0
2014-03-05 15:50:00,39.47,39.52,39.46,39.51,1271800.0,30.6524,30.6912,30.6446,30.6834,1271800.0
2014-03-05 15:55:00,39.51,39.53,39.46,39.46,3221700.0,30.6834,30.699,30.6446,30.6446,3221700.0
2014-03-06 09:30:00,39.82,39.93,39.81,39.91,3960800.0,30.9242,31.0096,30.9164,30.9941,3960800.0
2014-03-06 09:35:00,39.91,39.94,39.88,39.89,1807300.0,30.9941,31.0174,30.9708,30.9785,1807300.0
2014-03-06 09:40:00,39.89,39.96,39.89,39.92,1787800.0,30.9785,31.0329,30.9785,31.0018,1787800.0
2014-03-06 09:45:00,39.92,39.95,39.92,39.93,1636200.0,31.0018,31.0251,31.0018,31.0096,1636200.0
2014-03-06 09:50:00,39.93,40.0,39.92,39.99,1182000.0,31.0096,31.064,31.0018,31.0562,1182000.0
2014-03-06 09:55:00,39.98,40.0,39.96,39.96,1128600.0,31.0484,31.064,31.0329,31.0329,1128600.0
2014-03-06 10:00:00,39.97,39.99,39.95,39.98,646200.0,31.0407,31.0562,31.0251,31.0484,646200.0
2014-03-06 10:05:00,39.98,40.0,39.97,39.99,1220900.0,31.0484,31.064,31.0407,31.0562,1220900.0
2014-03-06 10:10:00,39.98,40.02,39.98,40.01,2520000.0,31.0484,31.0795,31.0484,31.0717,2520000.0
2014-03-06 10:15:00,40.02,40.05,39.99,40.02,2611700.0,31.0795,31.1028,31.0562,31.0795,2611700.0
2014-03-06 10:20:00,40.02,40.05,40.01,40.04,1290400.0,31.0795,31.1028,31.0717,31.095,1290400.0
2014-03-06 10:25:00,40.04,40.09,40.03,40.08,767800.0,31.095,31.1339,31.0873,31.1261,767800.0
2014-03-06 10:30:00,40.09,40.11,40.08,40.09,758300.0,31.1339,31.1494,31.1261,31.1339,758300.0
2014-03-06 10:35:00,40.09,40.1,40.08,40.08,842700.0,31.1339,31.1416,31.1261,31.1261,842700.0
2014-03-06 10:40:00,40.09,40.13,40.08,40.13,769600.0,31.1339,31.1649,31.1261,31.1649,769600.0
2014-03-06 10:45:00,40.13,40.15,40.13,40.15,654700.0,31.1649,31.1805,31.1649,31.1805,654700.0
2014-03-06 10:50:00,40.15,40.19,40.14,40.19,1128400.0,31.1805,31.2115,31.1727,31.2115,1128400.0
2014-03-06 10:55:00,40.19,40.2,40.17,40.19,1559600.0,31.2115,31.2193,31.196,31.2115,1559600.0
2014-03-06 11:00:00,40.2,40.21,40.17,40.18,757000.0,31.2193,31.2271,31.196,31.2038,757000.0
2014-03-06 11:05:00,40.19,40.19,40.17,40.18,497900.0,31.2115,31.2115,31.196,31.2038,497900.0
2014-03-06 11:10:00,40.18,40.22,40.17,40.21,1331800.0,31.2038,31.2348,31.196,31.2271,1331800.0
2014-03-06 11:15:00,40.21,40.21,40.18,40.2,930900.0,31.2271,31.2271,31.2038,31.2193,930900.0
2014-03-06 11:20:00,40.2,40.21,40.19,40.19,359000.0,31.2193,31.2271,31.2115,31.2115,359000.0
2014-03-06 11:25:00,40.19,40.2,40.14,40.14,885700.0,31.2115,31.2193,31.1727,31.1727,885700.0
2014-03-06 11:30:00,40.15,40.21,40.14,40.21,716200.0,31.1805,31.2271,31.1727,31.2271,716200.0
2014-03-06 11:35:00,40.2,40.21,40.16,40.16,919300.0,31.2193,31.2271,31.1882,31.1882,919300.0
2014-03-06 11:40:00,40.16,40.19,40.15,40.19,439000.0,31.1882,31.2115,31.1805,31.2115,439000.0
2014-03-06 11:45:00,40.18,40.2,40.18,40.19,328100.0,31.2038,31.2193,31.2038,31.2115,328100.0
2014-03-06 11:50:00,40.19,40.19,40.15,40.17,714200.0,31.2115,31.2115,31.1805,31.196,714200.0
2014-03-06 11:55:00,40.17,40.18,40.15,40.18,493800.0,31.196,31.2038,31.1805,31.2038,493800.0
2014-03-06 12:00:00,40.18,40.18,40.14,40.16,682800.0,31.2038,31.2038,31.1727,31.1882,682800.0
2014-03-06 12:05:00,40.16,40.18,40.16,40.16,469700.0,31.1882,31.2038,31.1882,31.1882,469700.0
2014-03-06 12:10:00,40.17,40.19,40.16,40.19,912500.0,31.196,31.2115,31.1882,31.2115,912500.0
2014-03-06 12:15:00,40.19,40.2,40.17,40.18,328900.0,31.2115,31.2193,31.196,31.2038,328900.0
2014-03-06 12:20:00,40.18,40.19,40.18,40.19,513400.0,31.2038,31.2115,31.2038,31.2115,513400.0
2014-03-06 12:25:00,40.19,40.19,40.15,40.17,458000.0,31.2115,31.2115,31.1805,31.196,458000.0
2014-03-06 12:30:00,40.16,40.19,40.16,40.19,261000.0,31.1882,31.2115,31.1882,31.2115,261000.0
2014-03-06 12:35:00,40.19,40.19,40.15,40.15,541700.0,31.2115,31.2115,31.1805,31.1805,541700.0
2014-03-06 12:40:00,40.15,40.16,40.13,40.14,316600.0,31.1805,31.1882,31.1649,31.1727,316600.0
2014-03-06 12:45:00,40.15,40.15,40.13,40.13,209500.0,31.1805,31.1805,31.1649,31.1649,209500.0
2014-03-06 12:50:00,40.13,40.16,40.13,40.14,606300.0,31.1649,31.1882,31.1649,31.1727,606300.0
2014-03-06 12:55:00,40.15,40.15,40.13,40.14,714300.0,31.1805,31.1805,31.1649,31.1727,714300.0
2014-03-06 13:00:00,40.14,40.17,40.14,40.14,386300.0,31.1727,31.196,31.1727,31.1727,386300.0
2014-03-06 13:05:00,40.15,40.16,40.14,40.16,155300.0,31.1805,31.1882,31.1727,31.1882,155300.0
2014-03-06 13:10:00,40.16,40.16,40.12,40.14,407400.0,31.1882,31.1882,31.1572,31.1727,407400.0
2014-03-06 13:15:00,40.14,40.14,40.12,40.14,279600.0,31.1727,31.1727,31.1572,31.1727,279600.0
2014-03-06 13:20:00,40.14,40.14,40.12,40.13,184700.0,31.1727,31.1727,31.1572,31.1649,184700.0
2014-03-06 13:25:00,40.13,40.14,40.1,40.11,658200.0,31.1649,31.1727,31.1416,31.1494,658200.0
2014-03-06 13:30:00,40.11,40.13,40.08,40.08,576300.0,31.1494,31.1649,31.1261,31.1261,576300.0
2014-03-06 13:35:00,40.09,40.12,40.08,40.11,612100.0,31.1339,31.1572,31.1261,31.1494,612100.0
2014-03-06 13:40:00,40.11,40.12,40.07,40.07,551300.0,31.1494,31.1572,31.1183,31.1183,551300.0
2014-03-06 13:45:00,40.08,40.08,40.0,40.0,1132000.0,31.1261,31.1261,31.064,31.064,1132000.0
2014-03-06 13:50:00,40.0,40.02,39.98,39.99,1285400.0,31.064,31.0795,31.0484,31.0562,1285400.0
2014-03-06 13:55:00,39.99,40.0,39.96,39.97,872800.0,31.0562,31.064,31.0329,31.0407,872800.0
2014-03-06 14:00:00,39.97,40.02,39.95,40.0,744400.0,31.0407,31.0795,31.0251,31.064,744400.0
2014-03-06 14:05:00,40.01,40.02,39.98,40.01,972600.0,31.0717,31.0795,31.0484,31.0717,972600.0
2014-03-06 14:10:00,40.0,40.03,39.99,40.02,345100.0,31.064,31.0873,31.0562,31.0795,345100.0
2014-03-06 14:15:00,40.01,40.02,39.98,40.0,715800.0,31.0717,31.0795,31.0484,31.064,715800.0
2014-03-06 14:20:00,40.0,40.04,39.99,40.02,326600.0,31.064,31.095,31.0562,31.0795,326600.0
2014-03-06 14:25:00,40.03,40.05,40.02,40.05,360200.0,31.0873,31.1028,31.0795,31.1028,360200.0
2014-03-06 14:30:00,40.05,40.07,40.03,40.05,1022300.0,31.1028,31.1183,31.0873,31.1028,1022300.0
2014-03-06 14:35:00,40.05,40.07,40.04,40.07,463800.0,31.1028,31.1183,31.095,31.1183,463800.0
2014-03-06 14:40:00,40.07,40.09,40.06,40.07,250700.0,31.1183,31.1339,31.1106,31.1183,250700.0
2014-03-06 14:45:00,40.07,40.08,40.05,40.06,373200.0,31.1183,31.1261,31.1028,31.1106,373200.0
2014-03-06 14:50:00,40.07,40.1,40.07,40.09,460000.0,31.1183,31.1416,31.1183,31.1339,460000.0
2014-03-06 14:55:00,40.09,40.1,40.08,40.09,555200.0,31.1339,31.1416,31.1261,31.1339,555200.0
2014-03-06 15:00:00,40.1,40.11,40.08,40.09,274700.0,31.1416,31.1494,31.1261,31.1339,274700.0
2014-03-06 15:05:00,40.09,40.1,40.04,40.04,290500.0,31.1339,31.1416,31.095,31.095,290500.0
2014-03-06 15:10:00,40.04,40.08,40.04,40.08,356200.0,31.095,31.1261,31.095,31.1261,356200.0
2014-03-06 15:15:00,40.08,40.08,40.07,40.08,342000.0,31.1261,31.1261,31.1183,31.1261,342000.0
2014-03-06 15:20:00,40.08,40.09,40.07,40.08,364300.0,31.1261,31.1339,31.1183,31.1261,364300.0
2014-03-06 15:25:00,40.07,40.09,40.05,40.09,442200.0,31.1183,31.1339,31.1028,31.1339,442200.0
2014-03-06 15:30:00,40.09,40.11,40.08,40.11,473600.0,31.1339,31.1494,31.1261,31.1494,473600.0
2014-03-06 15:35:00,40.1,40.12,40.09,40.12,1036400.0,31.1416,31.1572,31.1339,31.1572,1036400.0
2014-03-06 15:40:00,40.12,40.12,40.09,40.1,933200.0,31.1572,31.1572,31.1339,31.1416,933200.0
2014-03-06 15:45:00,40.09,40.11,40.07,40.09,1808300.0,31.1339,31.1494,31.1183,31.1339,1808300.0
2014-03-06 15:50:00,40.08,40.09,40.07,40.09,1572400.0,31.1261,31.1339,31.1183,31.1339,1572400.0
2014-03-06 15:55:00,40.09,40.1,40.02,40.03,4908900.0,31.1339,31.1416,31.0795,31.0873,4908900.0
2014-03-07 09:30:00,39.85,39.87,39.71,39.71,2143100.0,30.9475,30.963,30.8388,30.8388,2143100.0
2014-03-07 09:35:00,39.72,39.72,39.64,39.67,4438600.0,30.8465,30.8465,30.7844,30.8077,4438600.0
2014-03-07 09:40:00,39.67,39.72,39.66,39.67,936300.0,30.8077,30.8465,30.7999,30.8077,936300.0
2014-03-07 09:45:00,39.67,39.68,39.54,39.55,1973300.0,30.8077,30.8155,30.7067,30.7145,1973300.0
2014-03-07 09:50:00,39.55,39.59,39.52,39.59,1684700.0,30.7145,30.7456,30.6912,30.7456,1684700.0
2014-03-07 09:55:00,39.58,39.65,39.57,39.64,1057000.0,30.7378,30.7922,30.73,30.7844,1057000.0
2014-03-07 10:00:00,39.63,39.64,39.57,39.62,572500.0,30.7766,30.7844,30.73,30.7689,572500.0
2014-03-07 10:05:00,39.61,39.7,39.6,39.65,1403600.0,30.7611,30.831,30.7533,30.7922,1403600.0
2014-03-07 10:10:00,39.65,39.67,39.61,39.66,777600.0,30.7922,30.8077,30.7611,30.7999,777600.0
2014-03-07 10:15:00,39.66,39.68,39.62,39.63,1046700.0,30.7999,30.8155,30.7689,30.7766,1046700.0
2014-03-07 10:20:00,39.64,39.66,39.62,39.62,230000.0,30.7844,30.7999,30.7689,30.7689,230000.0
2014-03-07 10:25:00,39.62,39.64,39.58,39.6,527200.0,30.7689,30.7844,30.7378,30.7533,527200.0
2014-03-07 10:30:00,39.61,39.66,39.6,39.61,420500.0,30.7611,30.7999,30.7533,30.7611,420500.0
2014-03-07 10:35:00,39.61,39.64,39.59,39.61,401600.0,30.7611,30.7844,30.7456,30.7611,401600.0
2014-03-07 10:40:00,39.61,39.61,39.57,39.58,403800.0,30.7611,30.7611,30.73,30.7378,403800.0
2014-03-07 10:45:00,39.57,39.57,39.53,39.54,626600.0,30.73,30.73,30.699,30.7067,626600.0
2014-03-07 10:50:00,39.55,39.55,39.52,39.52,539900.0,30.7145,30.7145,30.6912,30.6912,539900.0
2014-03-07 10:55:00,39.52,39.54,39.5,39.5,686400.0,30.6912,30.7067,30.6757,30.6757,686400.0
2014-03-07 11:00:00,39.49,39.5,39.42,39.43,961600.0,30.6679,30.6757,30.6135,30.6213,961600.0
2014-03-07 11:05:00,39.43,39.48,39.4,39.48,614300.0,30.6213,30.6601,30.598,30.6601,614300.0
2014-03-07 11:10:00,39.48,39.48,39.43,39.45,2297000.0,30.6601,30.6601,30.6213,30.6368,2297000.0
2014-03-07 11:15:00,39.45,39.46,39.41,39.45,808200.0,30.6368,30.6446,30.6058,30.6368,808200.0
2014-03-07 11:20:00,39.45,39.52,39.44,39.48,490500.0,30.6368,30.6912,30.6291,30.6601,490500.0
2014-03-07 11:25:00,39.49,39.51,39.48,39.49,553800.0,30.6679,30.6834,30.6601,30.6679,553800.0
2014-03-07 11:30:00,39.48,39.5,39.43,39.46,1562800.0,30.6601,30.6757,30.6213,30.6446,1562800.0
2014-03-07 11:35:00,39.46,39.5,39.45,39.49,467600.0,30.6446,30.6757,30.6368,30.6679,467600.0
2014-03-07 11:40:00,39.48,39.55,39.47,39.53,449900.0,30.6601,30.7145,30.6524,30.699,449900.0
2014-03-07 11:45:00,39.54,39.56,39.51,39.51,505900.0,30.7067,30.7223,30.6834,30.6834,505900.0
2014-03-07 11:50:00,39.52,39.52,39.49,39.49,269000.0,30.6912,30.6912,30.6679,30.6679,269000.0
2014-03-07 11:55:00,39.49,39.54,39.48,39.52,522400.0,30.6679,30.7067,30.6601,30.6912,522400.0
2014-03-07 12:00:00,39.52,39.52,39.5,39.5,185000.0,30.6912,30.6912,30.6757,30.6757,185000.0
2014-03-07 12:05:00,39.5,39.51,39.49,39.51,193700.0,30.6757,30.6834,30.6679,30.6834,193700.0
2014-03-07 12:10:00,39.5,39.52,39.5,39.5,355700.0,30.6757,30.6912,30.6757,30.6757,355700.0
2014-03-07 12:15:00,39.5,39.52,39.48,39.49,340600.0,30.6757,30.6912,30.6601,30.6679,340600.0
2014-03-07 12:20:00,39.5,39.53,39.49,39.52,189600.0,30.6757,30.699,30.6679,30.6912,189600.0
2014-03-07 12:25:00,39.52,39.52,39.5,39.51,117900.0,30.6912,30.6912,30.6757,30.6834,117900.0
2014-03-07 12:30:00,39.5,39.51,39.47,39.48,360900.0,30.6757,30.6834,30.6524,30.6601,360900.0
2014-03-07 12:35:00,39.48,39.49,39.46,39.47,455900.0,30.6601,30.6679,30.6446,30.6524,455900.0
2014-03-07 12:40:00,39.47,39.49,39.47,39.47,214100.0,30.6524,30.6679,30.6524,30.6524,214100.0
2014-03-07 12:45:00,39.47,39.49,39.46,39.47,152000.0,30.6524,30.6679,30.6446,30.6524,152000.0
2014-03-07 12:50:00,39.46,39.48,39.44,39.46,187400.0,30.6446,30.6601,30.6291,30.6446,187400.0
2014-03-07 12:55:00,39.45,39.47,39.43,39.44,280900.0,30.6368,30.6524,30.6213,30.6291,280900.0
2014-03-07 13:00:00,39.44,39.44,39.38,39.39,998700.0,30.6291,30.6291,30.5825,30.5902,998700.0
2014-03-07 13:05:00,39.39,39.45,39.38,39.44,390500.0,30.5902,30.6368,30.5825,30.6291,390500.0
2014-03-07 13:10:00,39.44,39.46,39.41,39.41,514900.0,30.6291,30.6446,30.6058,30.6058,514900.0
2014-03-07 13:15:00,39.41,39.43,39.4,39.4,365700.0,30.6058,30.6213,30.598,30.598,365700.0
2014-03-07 13:20:00,39.41,39.45,39.4,39.42,258800.0,30.6058,30.6368,30.598,30.6135,258800.0
2014-03-07 13:25:00,39.42,39.44,39.42,39.42,120800.0,30.6135,30.6291,30.6135,30.6135,120800.0
2014-03-07 13:30:00,39.42,39.42,39.4,39.41,674200.0,30.6135,30.6135,30.598,30.6058,674200.0
2014-03-07 13:35:00,39.41,39.43,39.36,39.39,564800.0,30.6058,30.6213,30.5669,30.5902,564800.0
2014-03-07 13:40:00,39.39,39.4,39.32,39.34,2713700.0,30.5902,30.598,30.5359,30.5514,2713700.0
2014-03-07 13:45:00,39.34,39.34,39.32,39.33,354800.0,30.5514,30.5514,30.5359,30.5436,354800.0
2014-03-07 13:50:00,39.33,39.34,39.3,39.32,1264400.0,30.5436,30.5514,30.5203,30.5359,1264400.0
2014-03-07 13:55:00,39.33,39.39,39.32,39.37,353000.0,30.5436,30.5902,30.5359,30.5747,353000.0
2014-03-07 14:00:00,39.37,39.38,39.35,39.37,376300.0,30.5747,30.5825,30.5592,30.5747,376300.0
2014-03-07 14:05:00,39.38,39.38,39.32,39.32,400700.0,30.5825,30.5825,30.5359,30.5359,400700.0
2014-03-07 14:10:00,39.33,39.38,39.32,39.34,354100.0,30.5436,30.5825,30.5359,30.5514,354100.0
2014-03-07 14:15:00,39.35,39.36,39.32,39.32,224400.0,30.5592,30.5669,30.5359,30.5359,224400.0
2014-03-07 14:20:00,39.32,39.33,39.28,39.31,669000.0,30.5359,30.5436,30.5048,30.5281,669000.0
2014-03-07 14:25:00,39.3,39.32,39.29,39.31,324800.0,30.5203,30.5359,30.5126,30.5281,324800.0
2014-03-07 14:30:00,39.3,39.33,39.29,39.32,435800.0,30.5203,30.5436,30.5126,30.5359,435800.0
2014-03-07 14:35:00,39.32,39.32,39.3,39.3,317100.0,30.5359,30.5359,30.5203,30.5203,317100.0
2014-03-07 14:40:00,39.31,39.32,39.3,39.31,196100.0,30.5281,30.5359,30.5203,30.5281,196100.0
2014-03-07 14:45:00,39.32,39.37,39.3,39.35,718500.0,30.5359,30.5747,30.5203,30.5592,718500.0
2014-03-07 14:50:00,39.35,39.4,39.34,39.4,419600.0,30.5592,30.598,30.5514,30.598,419600.0
2014-03-07 14:55:00,39.39,39.43,39.38,39.4,875300.0,30.5902,30.6213,30.5825,30.598,875300.0
2014-03-07 15:00:00,39.41,39.47,39.41,39.44,657500.0,30.6058,30.6524,30.6058,30.6291,657500.0
2014-03-07 15:05:00,39.44,39.46,39.42,39.46,232600.0,30.6291,30.6446,30.6135,30.6446,232600.0
2014-03-07 15:10:00,39.45,39.47,39.44,39.47,266200.0,30.6368,30.6524,30.6291,30.6524,266200.0
2014-03-07 15:15:00,39.47,39.48,39.46,39.48,368100.0,30.6524,30.6601,30.6446,30.6601,368100.0
2014-03-07 15:20:00,39.48,39.49,39.46,39.46,429300.0,30.6601,30.6679,30.6446,30.6446,429300.0
2014-03-07 15:25:00,39.47,39.49,39.46,39.49,685300.0,30.6524,30.6679,30.6446,30.6679,685300.0
2014-03-07 15:30:00,39.48,39.49,39.41,39.45,1004800.0,30.6601,30.6679,30.6058,30.6368,1004800.0
2014-03-07 15:35:00,39.45,39.45,39.4,39.42,742300.0,30.6368,30.6368,30.598,30.6135,742300.0
2014-03-07 15:40:00,39.41,39.48,39.41,39.47,712000.0,30.6058,30.6601,30.6058,30.6524,712000.0
2014-03-07 15:45:00,39.48,39.5,39.46,39.5,687900.0,30.6601,30.6757,30.6446,30.6757,687900.0
2014-03-07 15:50:00,39.5,39.54,39.49,39.54,1770300.0,30.6757,30.7067,30.6679,30.7067,1770300.0
2014-03-07 15:55:00,39.54,39.55,39.51,39.53,4045100.0,30.7067,30.7145,30.6834,30.699,4045100.0
2014-03-10 09:30:00,39.25,39.27,39.13,39.15,1809100.0,30.4815,30.497,30.3883,30.4039,1809100.0
2014-03-10 09:35:00,39.14,39.18,39.11,39.11,1102900.0,30.3961,30.4272,30.3728,30.3728,1102900.0
2014-03-10 09:40:00,39.11,39.15,39.08,39.14,1190300.0,30.3728,30.4039,30.3495,30.3961,1190300.0
2014-03-10 09:45:00,39.14,39.21,39.14,39.21,417400.0,30.3961,30.4505,30.3961,30.4505,417400.0
2014-03-10 09:50:00,39.21,39.21,39.14,39.15,813900.0,30.4505,30.4505,30.3961,30.4039,813900.0
2014-03-10 09:55:00,39.15,39.16,39.11,39.14,506100.0,30.4039,30.4116,30.3728,30.3961,506100.0
2014-03-10 10:00:00,39.14,39.15,39.08,39.09,792100.0,30.3961,30.4039,30.3495,30.3573,792100.0
2014-03-10 10:05:00,39.09,39.12,39.06,39.09,767200.0,30.3573,30.3806,30.334,30.3573,767200.0
2014-03-10 10:10:00,39.09,39.09,39.0,39.0,938700.0,30.3573,30.3573,30.2874,30.2874,938700.0
2014-03-10 10:15:00,39.0,39.04,39.0,39.01,1691200.0,30.2874,30.3184,30.2874,30.2951,1691200.0
2014-03-10 10:20:00,39.01,39.04,39.0,39.02,1057200.0,30.2951,30.3184,30.2874,30.3029,1057200.0
2014-03-10 10:25:00,39.03,39.04,38.98,39.0,551500.0,30.3107,30.3184,30.2718,30.2874,551500.0
2014-03-10 10:30:00,39.0,39.01,38.97,38.98,638500.0,30.2874,30.2951,30.2641,30.2718,638500.0
2014-03-10 10:35:00,38.98,39.0,38.95,38.96,1609600.0,30.2718,30.2874,30.2485,30.2563,1609600.0
2014-03-10 10:40:00,38.96,38.96,38.92,38.95,822000.0,30.2563,30.2563,30.2252,30.2485,822000.0
2014-03-10 10:45:00,38.95,39.02,38.93,39.0,1222100.0,30.2485,30.3029,30.233,30.2874,1222100.0
2014-03-10 10:50:00,38.99,39.02,38.97,39.0,474400.0,30.2796,30.3029,30.2641,30.2874,474400.0
2014-03-10 10:55:00,39.0,39.02,38.99,39.02,690600.0,30.2874,30.3029,30.2796,30.3029,690600.0
2014-03-10 11:00:00,39.02,39.02,38.99,39.01,1553600.0,30.3029,30.3029,30.2796,30.2951,1553600.0
2014-03-10 11:05:00,39.01,39.04,39.0,39.03,701400.0,30.2951,30.3184,30.2874,30.3107,701400.0
2014-03-10 11:10:00,39.02,39.08,39.02,39.05,1548500.0,30.3029,30.3495,30.3029,30.3262,1548500.0
2014-03-10 11:15:00,39.05,39.1,39.05,39.1,609800.0,30.3262,30.365,30.3262,30.365,609800.0
2014-03-10 11:20:00,39.09,39.11,39.06,39.11,625200.0,30.3573,30.3728,30.334,30.3728,625200.0
2014-03-10 11:25:00,39.11,39.15,39.11,39.13,417000.0,30.3728,30.4039,30.3728,30.3883,417000.0
2014-03-10 11:30:00,39.13,39.14,39.09,39.1,386800.0,30.3883,30.3961,30.3573,30.365,386800.0
2014-03-10 11:35:00,39.1,39.13,39.08,39.09,405400.0,30.365,30.3883,30.3495,30.3573,405400.0
2014-03-10 11:40:00,39.09,39.12,39.05,39.08,608500.0,30.3573,30.3806,30.3262,30.3495,608500.0
2014-03-10 11:45:00,39.08,39.09,39.05,39.05,283000.0,30.3495,30.3573,30.3262,30.3262,283000.0
2014-03-10 11:50:00,39.05,39.08,39.02,39.02,298200.0,30.3262,30.3495,30.3029,30.3029,298200.0
2014-03-10 11:55:00,39.02,39.03,39.0,39.01,720100.0,30.3029,30.3107,30.2874,30.2951,720100.0
2014-03-10 12:00:00,39.01,39.03,38.99,39.0,975900.0,30.2951,30.3107,30.2796,30.2874,975900.0
2014-03-10 12:05:00,39.0,39.01,38.99,39.01,294600.0,30.2874,30.2951,30.2796,30.2951,294600.0
2014-03-10 12:10:00,39.01,39.02,38.99,39.02,171000.0,30.2951,30.3029,30.2796,30.3029,171000.0
2014-03-10 12:15:00,39.02,39.04,39.01,39.01,469800.0,30.3029,30.3184,30.2951,30.2951,469800.0
2014-03-10 12:20:00,39.01,39.04,39.01,39.04,176100.0,30.2951,30.3184,30.2951,30.3184,176100.0
2014-03-10 12:25:00,39.03,39.04,39.0,39.02,262200.0,30.3107,30.3184,30.2874,30.3029,262200.0
2014-03-10 12:30:00,39.02,39.05,39.01,39.05,132300.0,30.3029,30.3262,30.2951,30.3262,132300.0
2014-03-10 12:35:00,39.04,39.05,39.0,39.01,204000.0,30.3184,30.3262,30.2874,30.2951,204000.0
2014-03-10 12:40:00,39.01,39.02,38.99,39.0,371200.0,30.2951,30.3029,30.2796,30.2874,371200.0
2014-03-10 12:45:00,39.0,39.02,38.99,39.02,227600.0,30.2874,30.3029,30.2796,30.3029,227600.0
2014-03-10 12:50:00,39.02,39.04,39.01,39.02,96300.0,30.3029,30.3184,30.2951,30.3029,96300.0
2014-03-10 12:55:00,39.02,39.11,39.01,39.08,303300.0,30.3029,30.3728,30.2951,30.3495,303300.0
2014-03-10 13:00:00,39.09,39.12,39.08,39.11,398200.0,30.3573,30.3806,30.3495,30.3728,398200.0
2014-03-10 13:05:00,39.12,39.13,39.07,39.08,305200.0,30.3806,30.3883,30.3417,30.3495,305200.0
2014-03-10 13:10:00,39.07,39.1,39.06,39.06,263600.0,30.3417,30.365,30.334,30.334,263600.0
2014-03-10 13:15:00,39.06,39.07,39.04,39.04,168200.0,30.334,30.3417,30.3184,30.3184,168200.0
2014-03-10 13:20:00,39.04,39.07,39.04,39.05,145500.0,30.3184,30.3417,30.3184,30.3262,145500.0
2014-03-10 13:25:00,39.05,39.07,39.05,39.05,138900.0,30.3262,30.3417,30.3262,30.3262,138900.0
2014-03-10 13:30:00,39.05,39.06,39.0,39.0,272400.0,30.3262,30.334,30.2874,30.2874,272400.0
2014-03-10 13:35:00,39.0,39.01,38.98,39.0,387800.0,30.2874,30.2951,30.2718,30.2874,387800.0
2014-03-10 13:40:00,39.0,39.02,38.98,39.0,159500.0,30.2874,30.3029,30.2718,30.2874,159500.0
2014-03-10 13:45:00,39.0,39.02,39.0,39.02,139200.0,30.2874,30.3029,30.2874,30.3029,139200.0
2014-03-10 13:50:00,39.02,39.05,39.02,39.04,137900.0,30.3029,30.3262,30.3029,30.3184,137900.0
2014-03-10 13:55:00,39.03,39.05,39.01,39.02,129100.0,30.3107,30.3262,30.2951,30.3029,129100.0
2014-03-10 14:00:00,39.02,39.03,39.0,39.01,254000.0,30.3029,30.3107,30.2874,30.2951,254000.0
2014-03-10 14:05:00,39.0,39.01,38.99,39.0,403500.0,30.2874,30.2951,30.2796,30.2874,403500.0
2014-03-10 14:10:00,39.01,39.01,38.98,39.0,290300.0,30.2951,30.2951,30.2718,30.2874,290300.0
2014-03-10 14:15:00,38.99,39.0,38.97,38.99,390900.0,30.2796,30.2874,30.2641,30.2796,390900.0
2014-03-10 14:20:00,38.99,39.02,38.97,39.01,307900.0,30.2796,30.3029,30.2641,30.2951,307900.0
2014-03-10 14:25:00,39.01,39.03,38.99,39.0,288500.0,30.2951,30.3107,30.2796,30.2874,288500.0
2014-03-10 14:30:00,39.01,39.02,38.99,39.02,201700.0,30.2951,30.3029,30.2796,30.3029,201700.0
2014-03-10 14:35:00,39.02,39.05,39.01,39.04,266800.0,30.3029,30.3262,30.2951,30.3184,266800.0
2014-03-10 14:40:00,39.04,39.04,39.01,39.02,114400.0,30.3184,30.3184,30.2951,30.3029,114400.0
2014-03-10 14:45:00,39.01,39.05,39.01,39.05,212100.0,30.2951,30.3262,30.2951,30.3262,212100.0
2014-03-10 14:50:00,39.05,39.07,39.03,39.05,383600.0,30.3262,30.3417,30.3107,30.3262,383600.0
2014-03-10 14:55:00,39.05,39.05,39.03,39.04,141300.0,30.3262,30.3262,30.3107,30.3184,141300.0
2014-03-10 15:00:00,39.04,39.04,39.02,39.03,137900.0,30.3184,30.3184,30.3029,30.3107,137900.0
2014-03-10 15:05:00,39.04,39.04,39.02,39.02,147600.0,30.3184,30.3184,30.3029,30.3029,147600.0
2014-03-10 15:10:00,39.02,39.02,38.99,39.01,813000.0,30.3029,30.3029,30.2796,30.2951,813000.0
2014-03-10 15:15:00,39.01,39.02,39.0,39.02,256700.0,30.2951,30.3029,30.2874,30.3029,256700.0
2014-03-10 15:20:00,39.02,39.05,39.0,39.05,350400.0,30.3029,30.3262,30.2874,30.3262,350400.0
2014-03-10 15:25:00,39.05,39.07,39.03,39.07,433200.0,30.3262,30.3417,30.3107,30.3417,433200.0
2014-03-10 15:30:00,39.07,39.11,39.06,39.11,641400.0,30.3417,30.3728,30.334,30.3728,641400.0
2014-03-10 15:35:00,39.11,39.16,39.11,39.15,1080000.0,30.3728,30.4116,30.3728,30.4039,1080000.0
2014-03-10 15:40:00,39.15,39.18,39.14,39.18,922500.0,30.4039,30.4272,30.3961,30.4272,922500.0
2014-03-10 15:45:00,39.17,39.2,39.16,39.17,1859700.0,30.4194,30.4427,30.4116,30.4194,1859700.0
2014-03-10 15:50:00,39.18,39.23,39.18,39.23,2763300.0,30.4272,30.466,30.4272,30.466,2763300.0
2014-03-10 15:55:00,39.22,39.23,39.18,39.23,4609600.0,30.4582,30.466,30.4272,30.466,4609600.0
2014-03-11 09:30:00,39.31,39.36,39.27,39.32,1373400.0,30.5281,30.5669,30.497,30.5359,1373400.0
2014-03-11 09:35:00,39.32,39.36,39.3,39.32,1073800.0,30.5359,30.5669,30.5203,30.5359,1073800.0
2014-03-11 09:40:00,39.32,39.34,39.25,39.26,888300.0,30.5359,30.5514,30.4815,30.4893,888300.0
2014-03-11 09:45:00,39.26,39.26,39.18,39.21,1430300.0,30.4893,30.4893,30.4272,30.4505,1430300.0
2014-03-11 09:50:00,39.21,39.23,39.16,39.19,1228500.0,30.4505,30.466,30.4116,30.4349,1228500.0
2014-03-11 09:55:00,39.19,39.23,39.19,39.23,661800.0,30.4349,30.466,30.4349,30.466,661800.0
2014-03-11 10:00:00,39.23,39.27,39.17,39.21,338500.0,30.466,30.497,30.4194,30.4505,338500.0
2014-03-11 10:05:00,39.21,39.27,39.2,39.27,345100.0,30.4505,30.497,30.4427,30.497,345100.0
2014-03-11 10:10:00,39.26,39.28,39.24,39.27,336800.0,30.4893,30.5048,30.4738,30.497,336800.0
2014-03-11 10:15:00,39.27,39.3,39.26,39.28,220500.0,30.497,30.5203,30.4893,30.5048,220500.0
2014-03-11 10:20:00,39.29,39.31,39.25,39.26,436500.0,30.5126,30.5281,30.4815,30.4893,436500.0
2014-03-11 10:25:00,39.26,39.31,39.26,39.3,459800.0,30.4893,30.5281,30.4893,30.5203,459800.0
2014-03-11 10:30:00,39.3,39.34,39.28,39.29,524600.0,30.5203,30.5514,30.5048,30.5126,524600.0
2014-03-11 10:35:00,39.29,39.33,39.28,39.29,566100.0,30.5126,30.5436,30.5048,30.5126,566100.0
2014-03-11 10:40:00,39.3,39.31,39.27,39.31,1718500.0,30.5203,30.5281,30.497,30.5281,1718500.0
2014-03-11 10:45:00,39.31,39.35,39.31,39.35,693500.0,30.5281,30.5592,30.5281,30.5592,693500.0
2014-03-11 10:50:00,39.35,39.42,39.35,39.41,590300.0,30.5592,30.6135,30.5592,30.6058,590300.0
2014-03-11 10:55:00,39.41,39.43,39.38,39.4,746300.0,30.6058,30.6213,30.5825,30.598,746300.0
2014-03-11 11:00:00,39.4,39.41,39.35,39.36,590500.0,30.598,30.6058,30.5592,30.5669,590500.0
2014-03-11 11:05:00,39.35,39.38,39.31,39.32,765300.0,30.5592,30.5825,30.5281,30.5359,765300.0
2014-03-11 11:10:00,39.32,39.33,39.3,39.33,249300.0,30.5359,30.5436,30.5203,30.5436,249300.0
2014-03-11 11:15:00,39.33,39.35,39.3,39.3,375100.0,30.5436,30.5592,30.5203,30.5203,375100.0
2014-03-11 11:20:00,39.3,39.31,39.27,39.27,1235400.0,30.5203,30.5281,30.497,30.497,1235400.0
2014-03-11 11:25:00,39.28,39.3,39.25,39.25,439100.0,30.5048,30.5203,30.4815,30.4815,439100.0
2014-03-11 11:30:00,39.25,39.27,39.24,39.26,214600.0,30.4815,30.497,30.4738,30.4893,214600.0
2014-03-11 11:35:00,39.26,39.27,39.19,39.2,940200.0,30.4893,30.497,30.4349,30.4427,940200.0
2014-03-11 11:40:00,39.2,39.21,39.11,39.13,984500.0,30.4427,30.4505,30.3728,30.3883,984500.0
2014-03-11 11:45:00,39.14,39.19,39.1,39.16,1669600.0,30.3961,30.4349,30.365,30.4116,1669600.0
2014-03-11 11:50:00,39.16,39.17,39.15,39.15,122700.0,30.4116,30.4194,30.4039,30.4039,122700.0
2014-03-11 11:55:00,39.16,39.16,39.11,39.11,603700.0,30.4116,30.4116,30.3728,30.3728,603700.0
2014-03-11 12:00:00,39.11,39.11,39.04,39.06,1842700.0,30.3728,30.3728,30.3184,30.334,1842700.0
2014-03-11 12:05:00,39.06,39.07,39.01,39.01,623900.0,30.334,30.3417,30.2951,30.2951,623900.0
2014-03-11 12:10:00,39.01,39.02,38.99,38.99,855700.0,30.2951,30.3029,30.2796,30.2796,855700.0
2014-03-11 12:15:00,39.0,39.0,38.92,38.95,818500.0,30.2874,30.2874,30.2252,30.2485,818500.0
2014-03-11 12:20:00,38.94,39.04,38.92,39.04,695800.0,30.2408,30.3184,30.2252,30.3184,695800.0
2014-03-11 12:25:00,39.03,39.05,39.0,39.04,368900.0,30.3107,30.3262,30.2874,30.3184,368900.0
2014-03-11 12:30:00,39.03,39.07,39.02,39.06,499200.0,30.3107,30.3417,30.3029,30.334,499200.0
2014-03-11 12:35:00,39.06,39.07,39.01,39.02,163400.0,30.334,30.3417,30.2951,30.3029,163400.0
2014-03-11 12:40:00,39.02,39.06,39.01,39.05,464300.0,30.3029,30.334,30.2951,30.3262,464300.0
2014-03-11 12:45:00,39.05,39.12,39.04,39.12,482500.0,30.3262,30.3806,30.3184,30.3806,482500.0
2014-03-11 12:50:00,39.12,39.12,39.09,39.1,536100.0,30.3806,30.3806,30.3573,30.365,536100.0
2014-03-11 12:55:00,39.1,39.1,39.06,39.07,260000.0,30.365,30.365,30.334,30.3417,260000.0
2014-03-11 13:00:00,39.07,39.07,39.02,39.04,182900.0,30.3417,30.3417,30.3029,30.3184,182900.0
2014-03-11 13:05:00,39.03,39.05,39.0,39.03,332100.0,30.3107,30.3262,30.2874,30.3107,332100.0
2014-03-11 13:10:00,39.03,39.04,38.97,38.99,935600.0,30.3107,30.3184,30.2641,30.2796,935600.0
2014-03-11 13:15:00,38.99,39.0,38.97,38.98,198100.0,30.2796,30.2874,30.2641,30.2718,198100.0
2014-03-11 13:20:00,38.98,39.01,38.94,38.94,365300.0,30.2718,30.2951,30.2408,30.2408,365300.0
2014-03-11 13:25:00,38.94,38.96,38.87,38.87,1406400.0,30.2408,30.2563,30.1864,30.1864,1406400.0
2014-03-11 13:30:00,38.88,38.93,38.85,38.91,940700.0,30.1942,30.233,30.1709,30.2175,940700.0
2014-03-11 13:35:00,38.91,38.97,38.91,38.93,429200.0,30.2175,30.2641,30.2175,30.233,429200.0
2014-03-11 13:40:00,38.94,38.95,38.9,38.91,735100.0,30.2408,30.2485,30.2097,30.2175,735100.0
2014-03-11 13:45:00,38.91,38.97,38.91,38.96,282200.0,30.2175,30.2641,30.2175,30.2563,282200.0
2014-03-11 13:50:00,38.97,38.97,38.93,38.95,223400.0,30.2641,30.2641,30.233,30.2485,223400.0
2014-03-11 13:55:00,38.95,38.95,38.91,38.94,437700.0,30.2485,30.2485,30.2175,30.2408,437700.0
2014-03-11 14:00:00,38.94,38.97,38.89,38.89,487000.0,30.2408,30.2641,30.2019,30.2019,487000.0
2014-03-11 14:05:00,38.9,38.9,38.86,38.86,576100.0,30.2097,30.2097,30.1786,30.1786,576100.0
2014-03-11 14:10:00,38.86,38.88,38.83,38.83,733300.0,30.1786,30.1942,30.1553,30.1553,733300.0
2014-03-11 14:15:00,38.84,38.84,38.81,38.82,686300.0,30.1631,30.1631,30.1398,30.1476,686300.0
2014-03-11 14:20:00,38.82,38.82,38.76,38.79,1686200.0,30.1476,30.1476,30.101,30.1243,1686200.0
2014-03-11 14:25:00,38.79,38.83,38.77,38.8,737300.0,30.1243,30.1553,30.1087,30.132,737300.0
2014-03-11 14:30:00,38.81,38.82,38.76,38.77,950300.0,30.1398,30.1476,30.101,30.1087,950300.0
2014-03-11 14:35:00,38.77,38.8,38.75,38.79,707800.0,30.1087,30.132,30.0932,30.1243,707800.0
2014-03-11 14:40:00,38.78,38.8,38.76,38.8,1312600.0,30.1165,30.132,30.101,30.132,1312600.0
2014-03-11 14:45:00,38.8,38.85,38.78,38.85,1084900.0,30.132,30.1709,30.1165,30.1709,1084900.0
2014-03-11 14:50:00,38.84,38.87,38.79,38.86,1337000.0,30.1631,30.1864,30.1243,30.1786,1337000.0
2014-03-11 14:55:00,38.86,38.87,38.82,38.84,2023300.0,30.1786,30.1864,30.1476,30.1631,2023300.0
2014-03-11 15:00:00,38.84,38.84,38.76,38.77,1282900.0,30.1631,30.1631,30.101,30.1087,1282900.0
2014-03-11 15:05:00,38.77,38.78,38.73,38.74,1390700.0,30.1087,30.1165,30.0777,30.0855,1390700.0
2014-03-11 15:10:00,38.74,38.75,38.71,38.74,1961700.0,30.0855,30.0932,30.0622,30.0855,1961700.0
2014-03-11 15:15:00,38.74,38.82,38.74,38.8,743100.0,30.0855,30.1476,30.0855,30.132,743100.0
2014-03-11 15:20:00,38.8,38.84,38.8,38.83,539900.0,30.132,30.1631,30.132,30.1553,539900.0
2014-03-11 15:25:00,38.83,38.84,38.79,38.8,341000.0,30.1553,30.1631,30.1243,30.132,341000.0
2014-03-11 15:30:00,38.8,38.85,38.78,38.85,891400.0,30.132,30.1709,30.1165,30.1709,891400.0
2014-03-11 15:35:00,38.85,38.85,38.8,38.81,608700.0,30.1709,30.1709,30.132,30.1398,608700.0
2014-03-11 15:40:00,38.8,38.83,38.78,38.79,888900.0,30.132,30.1553,30.1165,30.1243,888900.0
2014-03-11 15:45:00,38.79,38.79,38.75,38.77,927300.0,30.1243,30.1243,30.0932,30.1087,927300.0
2014-03-11 15:50:00,38.77,38.8,38.77,38.79,1069500.0,30.1087,30.132,30.1087,30.1243,1069500.0
2014-03-11 15:55:00,38.79,38.82,38.78,38.79,4656700.0,30.1243,30.1476,30.1165,30.1243,4656700.0
2014-03-12 09:30:00,38.58,38.58,38.54,38.57,3748200.0,29.9612,29.9612,29.9301,29.9534,3748200.0
2014-03-12 09:35:00,38.58,38.63,38.56,38.6,1733100.0,29.9612,30.0,29.9457,29.9767,1733100.0
2014-03-12 09:40:00,38.6,38.61,38.5,38.53,1054800.0,29.9767,29.9845,29.8991,29.9224,1054800.0
2014-03-12 09:45:00,38.54,38.54,38.46,38.51,1594600.0,29.9301,29.9301,29.868,29.9068,1594600.0
2014-03-12 09:50:00,38.51,38.58,38.48,38.58,1323500.0,29.9068,29.9612,29.8835,29.9612,1323500.0
2014-03-12 09:55:00,38.57,38.61,38.56,38.56,955300.0,29.9534,29.9845,29.9457,29.9457,955300.0
2014-03-12 10:00:00,38.57,38.66,38.56,38.66,721900.0,29.9534,30.0233,29.9457,30.0233,721900.0
2014-03-12 10:05:00,38.66,38.68,38.64,38.67,976900.0,30.0233,30.0389,30.0078,30.0311,976900.0
2014-03-12 10:10:00,38.67,38.7,38.6,38.62,749200.0,30.0311,30.0544,29.9767,29.9923,749200.0
2014-03-12 10:15:00,38.62,38.65,38.57,38.59,631900.0,29.9923,30.0156,29.9534,29.969,631900.0
2014-03-12 10:20:00,38.59,38.66,38.59,38.62,376400.0,29.969,30.0233,29.969,29.9923,376400.0
2014-03-12 10:25:00,38.62,38.64,38.58,38.59,339700.0,29.9923,30.0078,29.9612,29.969,339700.0
2014-03-12 10:30:00,38.59,38.64,38.58,38.63,472900.0,29.969,30.0078,29.9612,30.0,472900.0
2014-03-12 10:35:00,38.62,38.63,38.56,38.57,549500.0,29.9923,30.0,29.9457,29.9534,549500.0
2014-03-12 10:40:00,38.57,38.6,38.57,38.59,430500.0,29.9534,29.9767,29.9534,29.969,430500.0
2014-03-12 10:45:00,38.59,38.61,38.54,38.55,820300.0,29.969,29.9845,29.9301,29.9379,820300.0
2014-03-12 10:50:00,38.55,38.6,38.53,38.58,566200.0,29.9379,29.9767,29.9224,29.9612,566200.0
2014-03-12 10:55:00,38.58,38.65,38.58,38.63,671900.0,29.9612,30.0156,29.9612,30.0,671900.0
2014-03-12 11:00:00,38.63,38.66,38.61,38.63,514400.0,30.0,30.0233,29.9845,30.0,514400.0
2014-03-12 11:05:00,38.62,38.68,38.61,38.66,368900.0,29.9923,30.0389,29.9845,30.0233,368900.0
2014-03-12 11:10:00,38.67,38.69,38.65,38.66,517900.0,30.0311,30.0466,30.0156,30.0233,517900.0
2014-03-12 11:15:00,38.66,38.76,38.65,38.72,1977500.0,30.0233,30.101,30.0156,30.0699,1977500.0
2014-03-12 11:20:00,38.72,38.76,38.72,38.75,357900.0,30.0699,30.101,30.0699,30.0932,357900.0
2014-03-12 11:25:00,38.76,38.79,38.74,38.75,421700.0,30.101,30.1243,30.0855,30.0932,421700.0
2014-03-12 11:30:00,38.75,38.77,38.75,38.76,280300.0,30.0932,30.1087,30.0932,30.101,280300.0
2014-03-12 11:35:00,38.76,38.76,38.73,38.73,407600.0,30.101,30.101,30.0777,30.0777,407600.0
2014-03-12 11:40:00,38.73,38.75,38.71,38.74,505200.0,30.0777,30.0932,30.0622,30.0855,505200.0
2014-03-12 11:45:00,38.73,38.74,38.7,38.7,482100.0,30.0777,30.0855,30.0544,30.0544,482100.0
2014-03-12 11:50:00,38.7,38.72,38.69,38.72,301200.0,30.0544,30.0699,30.0466,30.0699,301200.0
2014-03-12 11:55:00,38.72,38.72,38.64,38.64,632900.0,30.0699,30.0699,30.0078,30.0078,632900.0
2014-03-12 12:00:00,38.65,38.67,38.62,38.66,1083500.0,30.0156,30.0311,29.9923,30.0233,1083500.0
2014-03-12 12:05:00,38.67,38.67,38.63,38.63,782400.0,30.0311,30.0311,30.0,30.0,782400.0
2014-03-12 12:10:00,38.64,38.65,38.59,38.65,702900.0,30.0078,30.0156,29.969,30.0156,702900.0
2014-03-12 12:15:00,38.64,38.67,38.63,38.65,906300.0,30.0078,30.0311,30.0,30.0156,906300.0
2014-03-12 12:20:00,38.65,38.68,38.65,38.67,317300.0,30.0156,30.0389,30.0156,30.0311,317300.0
2014-03-12 12:25:00,38.66,38.66,38.61,38.63,316000.0,30.0233,30.0233,29.9845,30.0,316000.0
2014-03-12 12:30:00,38.63,38.64,38.6,38.61,234500.0,30.0,30.0078,29.9767,29.9845,234500.0
2014-03-12 12:35:00,38.61,38.65,38.61,38.64,431100.0,29.9845,30.0156,29.9845,30.0078,431100.0
2014-03-12 12:40:00,38.64,38.7,38.64,38.69,293800.0,30.0078,30.0544,30.0078,30.0466,293800.0
2014-03-12 12:45:00,38.7,38.73,38.69,38.72,515500.0,30.0544,30.0777,30.0466,30.0699,515500.0
2014-03-12 12:50:00,38.73,38.74,38.7,38.72,261100.0,30.0777,30.0855,30.0544,30.0699,261100.0
2014-03-12 12:55:00,38.72,38.77,38.72,38.77,281100.0,30.0699,30.1087,30.0699,30.1087,281100.0
2014-03-12 13:00:00,38.77,38.78,38.71,38.74,834000.0,30.1087,30.1165,30.0622,30.0855,834000.0
2014-03-12 13:05:00,38.74,38.76,38.7,38.7,315900.0,30.0855,30.101,30.0544,30.0544,315900.0
2014-03-12 13:10:00,38.7,38.71,38.66,38.66,207400.0,30.0544,30.0622,30.0233,30.0233,207400.0
2014-03-12 13:15:00,38.66,38.7,38.66,38.7,295500.0,30.0233,30.0544,30.0233,30.0544,295500.0
2014-03-12 13:20:00,38.69,38.7,38.65,38.65,223500.0,30.0466,30.0544,30.0156,30.0156,223500.0
2014-03-12 13:25:00,38.66,38.7,38.65,38.7,304600.0,30.0233,30.0544,30.0156,30.0544,304600.0
2014-03-12 13:30:00,38.7,38.74,38.69,38.7,208300.0,30.0544,30.0855,30.0466,30.0544,208300.0
2014-03-12 13:35:00,38.69,38.72,38.68,38.72,347600.0,30.0466,30.0699,30.0389,30.0699,347600.0
2014-03-12 13:40:00,38.72,38.74,38.7,38.72,190700.0,30.0699,30.0855,30.0544,30.0699,190700.0
2014-03-12 13:45:00,38.72,38.76,38.71,38.74,364600.0,30.0699,30.101,30.0622,30.0855,364600.0
2014-03-12 13:50:00,38.73,38.75,38.72,38.72,223000.0,30.0777,30.0932,30.0699,30.0699,223000.0
2014-03-12 13:55:00,38.72,38.76,38.72,38.74,318300.0,30.0699,30.101,30.0699,30.0855,318300.0
2014-03-12 14:00:00,38.73,38.79,38.73,38.78,484000.0,30.0777,30.1243,30.0777,30.1165,484000.0
2014-03-12 14:05:00,38.77,38.8,38.75,38.76,205000.0,30.1087,30.132,30.0932,30.101,205000.0
2014-03-12 14:10:00,38.76,38.79,38.75,38.77,779500.0,30.101,30.1243,30.0932,30.1087,779500.0
2014-03-12 14:15:00,38.77,38.82,38.77,38.82,444800.0,30.1087,30.1476,30.1087,30.1476,444800.0
2014-03-12 14:20:00,38.82,38.84,38.8,38.84,406400.0,30.1476,30.1631,30.132,30.1631,406400.0
2014-03-12 14:25:00,38.84,38.85,38.81,38.83,215900.0,30.1631,30.1709,30.1398,30.1553,215900.0
2014-03-12 14:30:00,38.84,38.85,38.81,38.82,356800.0,30.1631,30.1709,30.1398,30.1476,356800.0
2014-03-12 14:35:00,38.82,38.83,38.79,38.79,309800.0,30.1476,30.1553,30.1243,30.1243,309800.0
2014-03-12 14:40:00,38.8,38.8,38.76,38.79,451200.0,30.132,30.132,30.101,30.1243,451200.0
2014-03-12 14:45:00,38.78,38.8,38.77,38.77,118000.0,30.1165,30.132,30.1087,30.1087,118000.0
2014-03-12 14:50:00,38.77,38.78,38.75,38.77,192700.0,30.1087,30.1165,30.0932,30.1087,192700.0
2014-03-12 14:55:00,38.77,38.78,38.73,38.73,135200.0,30.1087,30.1165,30.0777,30.0777,135200.0
2014-03-12 15:00:00,38.73,38.79,38.73,38.78,260000.0,30.0777,30.1243,30.0777,30.1165,260000.0
2014-03-12 15:05:00,38.78,38.8,38.77,38.78,219200.0,30.1165,30.132,30.1087,30.1165,219200.0
2014-03-12 15:10:00,38.78,38.79,38.75,38.75,250900.0,30.1165,30.1243,30.0932,30.0932,250900.0
2014-03-12 15:15:00,38.76,38.76,38.74,38.76,148200.0,30.101,30.101,30.0855,30.101,148200.0
2014-03-12 15:20:00,38.76,38.77,38.74,38.75,371500.0,30.101,30.1087,30.0855,30.0932,371500.0
2014-03-12 15:25:00,38.75,38.76,38.74,38.76,178500.0,30.0932,30.101,30.0855,30.101,178500.0
2014-03-12 15:30:00,38.76,38.77,38.74,38.74,320100.0,30.101,30.1087,30.0855,30.0855,320100.0
2014-03-12 15:35:00,38.74,38.77,38.72,38.76,308100.0,30.0855,30.1087,30.0699,30.101,308100.0
2014-03-12 15:40:00,38.77,38.83,38.75,38.83,898100.0,30.1087,30.1553,30.0932,30.1553,898100.0
2014-03-12 15:45:00,38.83,38.88,38.81,38.87,1252500.0,30.1553,30.1942,30.1398,30.1864,1252500.0
2014-03-12 15:50:00,38.87,38.93,38.87,38.9,1411400.0,30.1864,30.233,30.1864,30.2097,1411400.0
2014-03-12 15:55:00,38.9,38.9,38.87,38.88,2947900.0,30.2097,30.2097,30.1864,30.1942,2947900.0
2014-03-13 09:30:00,38.97,39.0,38.91,38.97,1263600.0,30.2641,30.2874,30.2175,30.2641,1263600.0
2014-03-13 09:35:00,38.96,38.99,38.93,38.93,588900.0,30.2563,30.2796,30.233,30.233,588900.0
2014-03-13 09:40:00,38.94,38.97,38.88,38.9,435500.0,30.2408,30.2641,30.1942,30.2097,435500.0
2014-03-13 09:45:00,38.89,38.94,38.88,38.9,327100.0,30.2019,30.2408,30.1942,30.2097,327100.0
2014-03-13 09:50:00,38.89,38.92,38.85,38.87,547700.0,30.2019,30.2252,30.1709,30.1864,547700.0
2014-03-13 09:55:00,38.87,38.92,38.86,38.89,248800.0,30.1864,30.2252,30.1786,30.2019,248800.0
2014-03-13 10:00:00,38.9,38.93,38.87,38.91,286600.0,30.2097,30.233,30.1864,30.2175,286600.0
2014-03-13 10:05:00,38.92,38.94,38.9,38.93,559800.0,30.2252,30.2408,30.2097,30.233,559800.0
2014-03-13 10:10:00,38.93,38.95,38.88,38.91,300100.0,30.233,30.2485,30.1942,30.2175,300100.0
2014-03-13 10:15:00,38.9,38.92,38.88,38.88,286800.0,30.2097,30.2252,30.1942,30.1942,286800.0
2014-03-13 10:20:00,38.88,38.9,38.85,38.85,257100.0,30.1942,30.2097,30.1709,30.1709,257100.0
2014-03-13 10:25:00,38.86,38.87,38.82,38.85,667100.0,30.1786,30.1864,30.1476,30.1709,667100.0
2014-03-13 10:30:00,38.85,38.87,38.81,38.82,307600.0,30.1709,30.1864,30.1398,30.1476,307600.0
2014-03-13 10:35:00,38.82,38.83,38.78,38.79,655000.0,30.1476,30.1553,30.1165,30.1243,655000.0
2014-03-13 10:40:00,38.78,38.79,38.72,38.74,729400.0,30.1165,30.1243,30.0699,30.0855,729400.0
2014-03-13 10:45:00,38.74,38.74,38.66,38.67,1507200.0,30.0855,30.0855,30.0233,30.0311,1507200.0
2014-03-13 10:50:00,38.66,38.72,38.66,38.68,1800000.0,30.0233,30.0699,30.0233,30.0389,1800000.0
2014-03-13 10:55:00,38.69,38.69,38.61,38.62,1390900.0,30.0466,30.0466,29.9845,29.9923,1390900.0
2014-03-13 11:00:00,38.62,38.68,38.61,38.66,1588600.0,29.9923,30.0389,29.9845,30.0233,1588600.0
2014-03-13 11:05:00,38.66,38.68,38.64,38.66,517000.0,30.0233,30.0389,30.0078,30.0233,517000.0
2014-03-13 11:10:00,38.66,38.66,38.62,38.63,849200.0,30.0233,30.0233,29.9923,30.0,849200.0
2014-03-13 11:15:00,38.64,38.66,38.62,38.64,1664200.0,30.0078,30.0233,29.9923,30.0078,1664200.0
2014-03-13 11:20:00,38.64,38.65,38.61,38.61,633600.0,30.0078,30.0156,29.9845,29.9845,633600.0
2014-03-13 11:25:00,38.6,38.61,38.51,38.52,779600.0,29.9767,29.9845,29.9068,29.9146,779600.0
2014-03-13 11:30:00,38.52,38.57,38.49,38.57,851900.0,29.9146,29.9534,29.8913,29.9534,851900.0
2014-03-13 11:35:00,38.57,38.59,38.55,38.57,590700.0,29.9534,29.969,29.9379,29.9534,590700.0
2014-03-13 11:40:00,38.57,38.59,38.56,38.57,467700.0,29.9534,29.969,29.9457,29.9534,467700.0
2014-03-13 11:45:00,38.57,38.58,38.55,38.55,256100.0,29.9534,29.9612,29.9379,29.9379,256100.0
2014-03-13 11:50:00,38.55,38.55,38.48,38.51,450300.0,29.9379,29.9379,29.8835,29.9068,450300.0
2014-03-13 11:55:00,38.51,38.54,38.47,38.47,647500.0,29.9068,29.9301,29.8758,29.8758,647500.0
2014-03-13 12:00:00,38.48,38.53,38.47,38.51,717200.0,29.8835,29.9224,29.8758,29.9068,717200.0
2014-03-13 12:05:00,38.51,38.51,38.42,38.45,754400.0,29.9068,29.9068,29.8369,29.8602,754400.0
2014-03-13 12:10:00,38.44,38.46,38.36,38.37,2002100.0,29.8525,29.868,29.7903,29.7981,2002100.0
2014-03-13 12:15:00,38.37,38.4,38.36,38.4,425300.0,29.7981,29.8214,29.7903,29.8214,425300.0
2014-03-13 12:20:00,38.4,38.45,38.39,38.39,838300.0,29.8214,29.8602,29.8136,29.8136,838300.0
2014-03-13 12:25:00,38.38,38.38,38.32,38.35,971900.0,29.8059,29.8059,29.7593,29.7826,971900.0
2014-03-13 12:30:00,38.34,38.38,38.32,38.36,1538200.0,29.7748,29.8059,29.7593,29.7903,1538200.0
2014-03-13 12:35:00,38.35,38.36,38.26,38.27,1020500.0,29.7826,29.7903,29.7127,29.7204,1020500.0
2014-03-13 12:40:00,38.27,38.31,38.25,38.29,1209200.0,29.7204,29.7515,29.7049,29.736,1209200.0
2014-03-13 12:45:00,38.29,38.3,38.24,38.25,519000.0,29.736,29.7437,29.6972,29.7049,519000.0
2014-03-13 12:50:00,38.25,38.25,38.18,38.21,712300.0,29.7049,29.7049,29.6506,29.6739,712300.0
2014-03-13 12:55:00,38.2,38.21,38.13,38.15,1341800.0,29.6661,29.6739,29.6117,29.6273,1341800.0
2014-03-13 13:00:00,38.15,38.15,38.03,38.05,1170100.0,29.6273,29.6273,29.5341,29.5496,1170100.0
2014-03-13 13:05:00,38.05,38.17,38.03,38.16,2545600.0,29.5496,29.6428,29.5341,29.635,2545600.0
2014-03-13 13:10:00,38.16,38.24,38.15,38.23,1151200.0,29.635,29.6972,29.6273,29.6894,1151200.0
2014-03-13 13:15:00,38.23,38.25,38.17,38.2,972800.0,29.6894,29.7049,29.6428,29.6661,972800.0
2014-03-13 13:20:00,38.2,38.2,38.15,38.15,502700.0,29.6661,29.6661,29.6273,29.6273,502700.0
2014-03-13 13:25:00,38.16,38.26,38.16,38.25,791200.0,29.635,29.7127,29.635,29.7049,791200.0
2014-03-13 13:30:00,38.26,38.27,38.22,38.22,527500.0,29.7127,29.7204,29.6816,29.6816,527500.0
2014-03-13 13:35:00,38.22,38.25,38.19,38.22,1356300.0,29.6816,29.7049,29.6583,29.6816,1356300.0
2014-03-13 13:40:00,38.23,38.25,38.19,38.25,1013100.0,29.6894,29.7049,29.6583,29.7049,1013100.0
2014-03-13 13:45:00,38.25,38.27,38.24,38.26,473900.0,29.7049,29.7204,29.6972,29.7127,473900.0
2014-03-13 13:50:00,38.25,38.25,38.19,38.19,473100.0,29.7049,29.7049,29.6583,29.6583,473100.0
2014-03-13 13:55:00,38.19,38.19,38.15,38.19,349500.0,29.6583,29.6583,29.6273,29.6583,349500.0
2014-03-13 14:00:00,38.19,38.22,38.17,38.2,521200.0,29.6583,29.6816,29.6428,29.6661,521200.0
2014-03-13 14:05:00,38.2,38.21,38.15,38.15,523500.0,29.6661,29.6739,29.6273,29.6273,523500.0
2014-03-13 14:10:00,38.16,38.18,38.13,38.17,504000.0,29.635,29.6506,29.6117,29.6428,504000.0
2014-03-13 14:15:00,38.18,38.19,38.15,38.17,702900.0,29.6506,29.6583,29.6273,29.6428,702900.0
2014-03-13 14:20:00,38.17,38.23,38.14,38.19,1625900.0,29.6428,29.6894,29.6195,29.6583,1625900.0
2014-03-13 14:25:00,38.19,38.24,38.16,38.23,953900.0,29.6583,29.6972,29.635,29.6894,953900.0
2014-03-13 14:30:00,38.23,38.29,38.23,38.26,809100.0,29.6894,29.736,29.6894,29.7127,809100.0
2014-03-13 14:35:00,38.26,38.27,38.2,38.22,574300.0,29.7127,29.7204,29.6661,29.6816,574300.0
2014-03-13 14:40:00,38.21,38.26,38.2,38.21,873100.0,29.6739,29.7127,29.6661,29.6739,873100.0
2014-03-13 14:45:00,38.22,38.23,38.12,38.15,682800.0,29.6816,29.6894,29.604,29.6273,682800.0
2014-03-13 14:50:00,38.16,38.18,38.15,38.16,284200.0,29.635,29.6506,29.6273,29.635,284200.0
2014-03-13 14:55:00,38.15,38.18,38.14,38.15,466000.0,29.6273,29.6506,29.6195,29.6273,466000.0
2014-03-13 15:00:00,38.16,38.24,38.16,38.22,890300.0,29.635,29.6972,29.635,29.6816,890300.0
2014-03-13 15:05:00,38.22,38.22,38.11,38.11,970300.0,29.6816,29.6816,29.5962,29.5962,970300.0
2014-03-13 15:10:00,38.12,38.15,38.11,38.13,675000.0,29.604,29.6273,29.5962,29.6117,675000.0
2014-03-13 15:15:00,38.13,38.16,38.1,38.1,647500.0,29.6117,29.635,29.5884,29.5884,647500.0
2014-03-13 15:20:00,38.1,38.2,38.1,38.17,774800.0,29.5884,29.6661,29.5884,29.6428,774800.0
2014-03-13 15:25:00,38.18,38.21,38.18,38.2,381300.0,29.6506,29.6739,29.6506,29.6661,381300.0
2014-03-13 15:30:00,38.21,38.23,38.17,38.2,959700.0,29.6739,29.6894,29.6428,29.6661,959700.0
2014-03-13 15:35:00,38.2,38.27,38.2,38.27,1144100.0,29.6661,29.7204,29.6661,29.7204,1144100.0
2014-03-13 15:40:00,38.27,38.28,38.24,38.26,709000.0,29.7204,29.7282,29.6972,29.7127,709000.0
2014-03-13 15:45:00,38.26,38.3,38.25,38.27,1057500.0,29.7127,29.7437,29.7049,29.7204,1057500.0
2014-03-13 15:50:00,38.27,38.28,38.18,38.19,2429300.0,29.7204,29.7282,29.6506,29.6583,2429300.0
2014-03-13 15:55:00,38.19,38.21,38.17,38.19,5062400.0,29.6583,29.6739,29.6428,29.6583,5062400.0
2014-03-14 09:30:00,38.25,38.38,38.25,38.33,2040700.0,29.7049,29.8059,29.7049,29.767,2040700.0
2014-03-14 09:35:00,38.34,38.38,38.29,38.37,1103900.0,29.7748,29.8059,29.736,29.7981,1103900.0
2014-03-14 09:40:00,38.37,38.53,38.37,38.52,3141800.0,29.7981,29.9224,29.7981,29.9146,3141800.0
2014-03-14 09:45:00,38.53,38.55,38.45,38.49,1381300.0,29.9224,29.9379,29.8602,29.8913,1381300.0
2014-03-14 09:50:00,38.5,38.52,38.44,38.46,1917400.0,29.8991,29.9146,29.8525,29.868,1917400.0
2014-03-14 09:55:00,38.45,38.51,38.41,38.41,1173900.0,29.8602,29.9068,29.8292,29.8292,1173900.0
2014-03-14 10:00:00,38.42,38.52,38.26,38.48,1702900.0,29.8369,29.9146,29.7127,29.8835,1702900.0
2014-03-14 10:05:00,38.48,38.62,38.46,38.6,1579800.0,29.8835,29.9923,29.868,29.9767,1579800.0
2014-03-14 10:10:00,38.6,38.62,38.54,38.56,1306400.0,29.9767,29.9923,29.9301,29.9457,1306400.0
2014-03-14 10:15:00,38.56,38.59,38.54,38.57,491300.0,29.9457,29.969,29.9301,29.9534,491300.0
2014-03-14 10:20:00,38.57,38.57,38.47,38.48,1112000.0,29.9534,29.9534,29.8758,29.8835,1112000.0
2014-03-14 10:25:00,38.48,38.51,38.45,38.46,510300.0,29.8835,29.9068,29.8602,29.868,510300.0
2014-03-14 10:30:00,38.46,38.47,38.41,38.44,729800.0,29.868,29.8758,29.8292,29.8525,729800.0
2014-03-14 10:35:00,38.44,38.49,38.43,38.45,838900.0,29.8525,29.8913,29.8447,29.8602,838900.0
2014-03-14 10:40:00,38.46,38.48,38.4,38.41,585700.0,29.868,29.8835,29.8214,29.8292,585700.0
2014-03-14 10:45:00,38.41,38.45,38.39,38.42,330200.0,29.8292,29.8602,29.8136,29.8369,330200.0
2014-03-14 10:50:00,38.42,38.44,38.38,38.38,281700.0,29.8369,29.8525,29.8059,29.8059,281700.0
2014-03-14 10:55:00,38.38,38.39,38.34,38.35,502900.0,29.8059,29.8136,29.7748,29.7826,502900.0
2014-03-14 11:00:00,38.35,38.39,38.33,38.35,483500.0,29.7826,29.8136,29.767,29.7826,483500.0
2014-03-14 11:05:00,38.35,38.39,38.34,38.36,662000.0,29.7826,29.8136,29.7748,29.7903,662000.0
2014-03-14 11:10:00,38.36,38.37,38.32,38.32,322300.0,29.7903,29.7981,29.7593,29.7593,322300.0
2014-03-14 11:15:00,38.32,38.37,38.31,38.34,553300.0,29.7593,29.7981,29.7515,29.7748,553300.0
2014-03-14 11:20:00,38.35,38.36,38.27,38.3,712600.0,29.7826,29.7903,29.7204,29.7437,712600.0
2014-03-14 11:25:00,38.3,38.35,38.3,38.33,555300.0,29.7437,29.7826,29.7437,29.767,555300.0
2014-03-14 11:30:00,38.33,38.39,38.33,38.39,746400.0,29.767,29.8136,29.767,29.8136,746400.0
2014-03-14 11:35:00,38.39,38.39,38.3,38.39,710400.0,29.8136,29.8136,29.7437,29.8136,710400.0
2014-03-14 11:40:00,38.39,38.49,38.38,38.47,991300.0,29.8136,29.8913,29.8059,29.8758,991300.0
2014-03-14 11:45:00,38.46,38.52,38.45,38.52,735500.0,29.868,29.9146,29.8602,29.9146,735500.0
2014-03-14 11:50:00,38.52,38.56,38.48,38.5,792800.0,29.9146,29.9457,29.8835,29.8991,792800.0
2014-03-14 11:55:00,38.5,38.54,38.48,38.52,341800.0,29.8991,29.9301,29.8835,29.9146,341800.0
2014-03-14 12:00:00,38.52,38.53,38.44,38.44,357100.0,29.9146,29.9224,29.8525,29.8525,357100.0
2014-03-14 12:05:00,38.45,38.49,38.45,38.47,190100.0,29.8602,29.8913,29.8602,29.8758,190100.0
2014-03-14 12:10:00,38.47,38.52,38.47,38.5,378100.0,29.8758,29.9146,29.8758,29.8991,378100.0
2014-03-14 12:15:00,38.5,38.55,38.49,38.52,508200.0,29.8991,29.9379,29.8913,29.9146,508200.0
2014-03-14 12:20:00,38.52,38.54,38.51,38.51,364700.0,29.9146,29.9301,29.9068,29.9068,364700.0
2014-03-14 12:25:00,38.51,38.52,38.43,38.45,604400.0,29.9068,29.9146,29.8447,29.8602,604400.0
2014-03-14 12:30:00,38.45,38.49,38.43,38.44,447900.0,29.8602,29.8913,29.8447,29.8525,447900.0
2014-03-14 12:35:00,38.44,38.51,38.39,38.49,634900.0,29.8525,29.9068,29.8136,29.8913,634900.0
2014-03-14 12:40:00,38.48,38.52,38.46,38.51,331600.0,29.8835,29.9146,29.868,29.9068,331600.0
2014-03-14 12:45:00,38.52,38.55,38.48,38.54,416500.0,29.9146,29.9379,29.8835,29.9301,416500.0
2014-03-14 12:50:00,38.54,38.55,38.52,38.52,185200.0,29.9301,29.9379,29.9146,29.9146,185200.0
2014-03-14 12:55:00,38.52,38.55,38.51,38.55,192500.0,29.9146,29.9379,29.9068,29.9379,192500.0
2014-03-14 13:00:00,38.56,38.59,38.54,38.55,518800.0,29.9457,29.969,29.9301,29.9379,518800.0
2014-03-14 13:05:00,38.55,38.55,38.5,38.51,283900.0,29.9379,29.9379,29.8991,29.9068,283900.0
2014-03-14 13:10:00,38.51,38.51,38.46,38.46,188300.0,29.9068,29.9068,29.868,29.868,188300.0
2014-03-14 13:15:00,38.46,38.47,38.44,38.46,226400.0,29.868,29.8758,29.8525,29.868,226400.0
2014-03-14 13:20:00,38.45,38.46,38.4,38.41,365300.0,29.8602,29.868,29.8214,29.8292,365300.0
2014-03-14 13:25:00,38.4,38.45,38.39,38.43,347100.0,29.8214,29.8602,29.8136,29.8447,347100.0
2014-03-14 13:30:00,38.44,38.45,38.42,38.44,161000.0,29.8525,29.8602,29.8369,29.8525,161000.0
2014-03-14 13:35:00,38.44,38.46,38.41,38.41,338400.0,29.8525,29.868,29.8292,29.8292,338400.0
2014-03-14 13:40:00,38.41,38.41,38.38,38.38,536900.0,29.8292,29.8292,29.8059,29.8059,536900.0
2014-03-14 13:45:00,38.38,38.4,38.36,38.38,613200.0,29.8059,29.8214,29.7903,29.8059,613200.0
2014-03-14 13:50:00,38.38,38.44,38.37,38.4,396300.0,29.8059,29.8525,29.7981,29.8214,396300.0
2014-03-14 13:55:00,38.4,38.42,38.39,38.41,203200.0,29.8214,29.8369,29.8136,29.8292,203200.0
2014-03-14 14:00:00,38.41,38.42,38.4,38.41,361400.0,29.8292,29.8369,29.8214,29.8292,361400.0
2014-03-14 14:05:00,38.41,38.41,38.39,38.41,399600.0,29.8292,29.8292,29.8136,29.8292,399600.0
2014-03-14 14:10:00,38.4,38.41,38.37,38.39,336900.0,29.8214,29.8292,29.7981,29.8136,336900.0
2014-03-14 14:15:00,38.39,38.45,38.38,38.44,334700.0,29.8136,29.8602,29.8059,29.8525,334700.0
2014-03-14 14:20:00,38.43,38.44,38.41,38.43,202500.0,29.8447,29.8525,29.8292,29.8447,202500.0
2014-03-14 14:25:00,38.42,38.43,38.4,38.41,302000.0,29.8369,29.8447,29.8214,29.8292,302000.0
2014-03-14 14:30:00,38.41,38.41,38.38,38.39,337700.0,29.8292,29.8292,29.8059,29.8136,337700.0
2014-03-14 14:35:00,38.39,38.4,38.37,38.38,610900.0,29.8136,29.8214,29.7981,29.8059,610900.0
2014-03-14 14:40:00,38.38,38.4,38.34,38.38,359300.0,29.8059,29.8214,29.7748,29.8059,359300.0
2014-03-14 14:45:00,38.38,38.4,38.36,38.39,486900.0,29.8059,29.8214,29.7903,29.8136,486900.0
2014-03-14 14:50:00,38.39,38.4,38.35,38.37,473900.0,29.8136,29.8214,29.7826,29.7981,473900.0
2014-03-14 14:55:00,38.37,38.38,38.32,38.33,517200.0,29.7981,29.8059,29.7593,29.767,517200.0
2014-03-14 15:00:00,38.32,38.4,38.32,38.38,565900.0,29.7593,29.8214,29.7593,29.8059,565900.0
2014-03-14 15:05:00,38.39,38.4,38.36,38.38,515100.0,29.8136,29.8214,29.7903,29.8059,515100.0
2014-03-14 15:10:00,38.38,38.38,38.33,38.34,295100.0,29.8059,29.8059,29.767,29.7748,295100.0
2014-03-14 15:15:00,38.33,38.35,38.32,38.34,463300.0,29.767,29.7826,29.7593,29.7748,463300.0
2014-03-14 15:20:00,38.34,38.42,38.34,38.4,721300.0,29.7748,29.8369,29.7748,29.8214,721300.0
2014-03-14 15:25:00,38.41,38.42,38.37,38.39,586300.0,29.8292,29.8369,29.7981,29.8136,586300.0
2014-03-14 15:30:00,38.4,38.44,38.37,38.4,561600.0,29.8214,29.8525,29.7981,29.8214,561600.0
2014-03-14 15:35:00,38.4,38.4,38.36,38.38,491300.0,29.8214,29.8214,29.7903,29.8059,491300.0
2014-03-14 15:40:00,38.38,38.43,38.37,38.42,641300.0,29.8059,29.8447,29.7981,29.8369,641300.0
2014-03-14 15:45:00,38.41,38.44,38.37,38.38,1398600.0,29.8292,29.8525,29.7981,29.8059,1398600.0
2014-03-14 15:50:00,38.38,38.42,38.37,38.4,2514200.0,29.8059,29.8369,29.7981,29.8214,2514200.0
2014-03-14 15:55:00,38.4,38.46,38.38,38.41,4766800.0,29.8214,29.868,29.8059,29.8292,4766800.0
2014-03-17 09:30:00,38.74,38.83,38.74,38.82,2085300.0,30.0855,30.1553,30.0855,30.1476,2085300.0
2014-03-17 09:35:00,38.82,38.95,38.82,38.93,2156600.0,30.1476,30.2485,30.1476,30.233,2156600.0
2014-03-17 09:40:00,38.93,38.96,38.9,38.92,1909500.0,30.233,30.2563,30.2097,30.2252,1909500.0
2014-03-17 09:45:00,38.91,38.94,38.84,38.88,1209100.0,30.2175,30.2408,30.1631,30.1942,1209100.0
2014-03-17 09:50:00,38.89,38.92,38.83,38.84,1151300.0,30.2019,30.2252,30.1553,30.1631,1151300.0
2014-03-17 09:55:00,38.83,38.88,38.8,38.81,676200.0,30.1553,30.1942,30.132,30.1398,676200.0
2014-03-17 10:00:00,38.81,38.9,38.8,38.88,758900.0,30.1398,30.2097,30.132,30.1942,758900.0
2014-03-17 10:05:00,38.88,38.91,38.86,38.87,625400.0,30.1942,30.2175,30.1786,30.1864,625400.0
2014-03-17 10:10:00,38.87,38.89,38.84,38.84,588300.0,30.1864,30.2019,30.1631,30.1631,588300.0
2014-03-17 10:15:00,38.84,38.87,38.83,38.84,384200.0,30.1631,30.1864,30.1553,30.1631,384200.0
2014-03-17 10:20:00,38.84,38.87,38.84,38.86,368700.0,30.1631,30.1864,30.1631,30.1786,368700.0
2014-03-17 10:25:00,38.86,38.87,38.81,38.82,784000.0,30.1786,30.1864,30.1398,30.1476,784000.0
2014-03-17 10:30:00,38.82,38.85,38.8,38.82,765100.0,30.1476,30.1709,30.132,30.1476,765100.0
2014-03-17 10:35:00,38.82,38.84,38.8,38.8,422700.0,30.1476,30.1631,30.132,30.132,422700.0
2014-03-17 10:40:00,38.81,38.84,38.78,38.8,924100.0,30.1398,30.1631,30.1165,30.132,924100.0
2014-03-17 10:45:00,38.8,38.8,38.76,38.77,548100.0,30.132,30.132,30.101,30.1087,548100.0
2014-03-17 10:50:00,38.77,38.86,38.77,38.79,886500.0,30.1087,30.1786,30.1087,30.1243,886500.0
2014-03-17 10:55:00,38.78,38.81,38.77,38.8,716200.0,30.1165,30.1398,30.1087,30.132,716200.0
2014-03-17 11:00:00,38.8,38.84,38.79,38.82,511800.0,30.132,30.1631,30.1243,30.1476,511800.0
2014-03-17 11:05:00,38.82,38.84,38.79,38.81,722300.0,30.1476,30.1631,30.1243,30.1398,722300.0
2014-03-17 11:10:00,38.81,38.84,38.8,38.8,403500.0,30.1398,30.1631,30.132,30.132,403500.0
2014-03-17 11:15:00,38.8,38.86,38.8,38.84,642400.0,30.132,30.1786,30.132,30.1631,642400.0
2014-03-17 11:20:00,38.83,38.84,38.79,38.79,674100.0,30.1553,30.1631,30.1243,30.1243,674100.0
2014-03-17 11:25:00,38.79,38.8,38.75,38.77,468600.0,30.1243,30.132,30.0932,30.1087,468600.0
2014-03-17 11:30:00,38.77,38.79,38.76,38.77,458400.0,30.1087,30.1243,30.101,30.1087,458400.0
2014-03-17 11:35:00,38.78,38.79,38.76,38.78,465900.0,30.1165,30.1243,30.101,30.1165,465900.0
2014-03-17 11:40:00,38.78,38.8,38.76,38.79,545800.0,30.1165,30.132,30.101,30.1243,545800.0
2014-03-17 11:45:00,38.79,38.82,38.77,38.82,413900.0,30.1243,30.1476,30.1087,30.1476,413900.0
2014-03-17 11:50:00,38.82,38.83,38.79,38.8,253100.0,30.1476,30.1553,30.1243,30.132,253100.0
2014-03-17 11:55:00,38.8,38.83,38.79,38.82,391500.0,30.132,30.1553,30.1243,30.1476,391500.0
2014-03-17 12:00:00,38.83,38.84,38.79,38.8,461200.0,30.1553,30.1631,30.1243,30.132,461200.0
2014-03-17 12:05:00,38.8,38.84,38.8,38.82,359000.0,30.132,30.1631,30.132,30.1476,359000.0
2014-03-17 12:10:00,38.82,38.87,38.81,38.86,146300.0,30.1476,30.1864,30.1398,30.1786,146300.0
2014-03-17 12:15:00,38.87,38.89,38.85,38.86,322200.0,30.1864,30.2019,30.1709,30.1786,322200.0
2014-03-17 12:20:00,38.86,38.86,38.84,38.84,271600.0,30.1786,30.1786,30.1631,30.1631,271600.0
2014-03-17 12:25:00,38.85,38.85,38.83,38.84,278500.0,30.1709,30.1709,30.1553,30.1631,278500.0
2014-03-17 12:30:00,38.85,38.85,38.81,38.82,863700.0,30.1709,30.1709,30.1398,30.1476,863700.0
2014-03-17 12:35:00,38.82,38.83,38.8,38.8,430000.0,30.1476,30.1553,30.132,30.132,430000.0
2014-03-17 12:40:00,38.81,38.85,38.8,38.83,378700.0,30.1398,30.1709,30.132,30.1553,378700.0
2014-03-17 12:45:00,38.82,38.83,38.8,38.8,357300.0,30.1476,30.1553,30.132,30.132,357300.0
2014-03-17 12:50:00,38.81,38.84,38.8,38.81,281800.0,30.1398,30.1631,30.132,30.1398,281800.0
2014-03-17 12:55:00,38.81,38.84,38.8,38.82,193100.0,30.1398,30.1631,30.132,30.1476,193100.0
2014-03-17 13:00:00,38.82,38.83,38.8,38.82,508900.0,30.1476,30.1553,30.132,30.1476,508900.0
2014-03-17 13:05:00,38.82,38.83,38.8,38.8,290300.0,30.1476,30.1553,30.132,30.132,290300.0
2014-03-17 13:10:00,38.8,38.82,38.79,38.82,268300.0,30.132,30.1476,30.1243,30.1476,268300.0
2014-03-17 13:15:00,38.81,38.83,38.79,38.83,130800.0,30.1398,30.1553,30.1243,30.1553,130800.0
2014-03-17 13:20:00,38.83,38.84,38.8,38.81,124200.0,30.1553,30.1631,30.132,30.1398,124200.0
2014-03-17 13:25:00,38.81,38.82,38.81,38.81,122000.0,30.1398,30.1476,30.1398,30.1398,122000.0
2014-03-17 13:30:00,38.82,38.83,38.81,38.82,327100.0,30.1476,30.1553,30.1398,30.1476,327100.0
2014-03-17 13:35:00,38.82,38.84,38.81,38.84,229000.0,30.1476,30.1631,30.1398,30.1631,229000.0
2014-03-17 13:40:00,38.84,38.84,38.82,38.82,61600.0,30.1631,30.1631,30.1476,30.1476,61600.0
2014-03-17 13:45:00,38.83,38.84,38.82,38.83,208400.0,30.1553,30.1631,30.1476,30.1553,208400.0
2014-03-17 13:50:00,38.83,38.83,38.79,38.81,944600.0,30.1553,30.1553,30.1243,30.1398,944600.0
2014-03-17 13:55:00,38.8,38.82,38.8,38.81,256900.0,30.132,30.1476,30.132,30.1398,256900.0
2014-03-17 14:00:00,38.82,38.83,38.81,38.83,176100.0,30.1476,30.1553,30.1398,30.1553,176100.0
2014-03-17 14:05:00,38.83,38.83,38.8,38.82,354700.0,30.1553,30.1553,30.132,30.1476,354700.0
2014-03-17 14:10:00,38.82,38.82,38.79,38.81,241700.0,30.1476,30.1476,30.1243,30.1398,241700.0
2014-03-17 14:15:00,38.81,38.84,38.8,38.84,672900.0,30.1398,30.1631,30.132,30.1631,672900.0
2014-03-17 14:20:00,38.84,38.92,38.83,38.91,892300.0,30.1631,30.2252,30.1553,30.2175,892300.0
2014-03-17 14:25:00,38.91,38.94,38.9,38.92,685500.0,30.2175,30.2408,30.2097,30.2252,685500.0
2014-03-17 14:30:00,38.93,38.93,38.9,38.92,284800.0,30.233,30.233,30.2097,30.2252,284800.0
2014-03-17 14:35:00,38.93,38.93,38.87,38.88,267900.0,30.233,30.233,30.1864,30.1942,267900.0
2014-03-17 14:40:00,38.87,38.89,38.86,38.87,282700.0,30.1864,30.2019,30.1786,30.1864,282700.0
2014-03-17 14:45:00,38.87,38.94,38.86,38.94,781500.0,30.1864,30.2408,30.1786,30.2408,781500.0
2014-03-17 14:50:00,38.93,38.95,38.91,38.92,359800.0,30.233,30.2485,30.2175,30.2252,359800.0
2014-03-17 14:55:00,38.93,38.94,38.92,38.93,290500.0,30.233,30.2408,30.2252,30.233,290500.0
2014-03-17 15:00:00,38.93,38.94,38.92,38.93,401900.0,30.233,30.2408,30.2252,30.233,401900.0
2014-03-17 15:05:00,38.93,38.95,38.92,38.94,409600.0,30.233,30.2485,30.2252,30.2408,409600.0
2014-03-17 15:10:00,38.93,38.94,38.92,38.92,293700.0,30.233,30.2408,30.2252,30.2252,293700.0
2014-03-17 15:15:00,38.92,38.93,38.89,38.89,256700.0,30.2252,30.233,30.2019,30.2019,256700.0
2014-03-17 15:20:00,38.89,38.9,38.87,38.88,476100.0,30.2019,30.2097,30.1864,30.1942,476100.0
2014-03-17 15:25:00,38.88,38.88,38.85,38.87,534100.0,30.1942,30.1942,30.1709,30.1864,534100.0
2014-03-17 15:30:00,38.86,38.88,38.85,38.86,371600.0,30.1786,30.1942,30.1709,30.1786,371600.0
2014-03-17 15:35:00,38.87,38.88,38.85,38.85,508500.0,30.1864,30.1942,30.1709,30.1709,508500.0
2014-03-17 15:40:00,38.86,38.86,38.79,38.8,1006800.0,30.1786,30.1786,30.1243,30.132,1006800.0
2014-03-17 15:45:00,38.8,38.84,38.79,38.82,1267900.0,30.132,30.1631,30.1243,30.1476,1267900.0
2014-03-17 15:50:00,38.82,38.85,38.81,38.83,1316200.0,30.1476,30.1709,30.1398,30.1553,1316200.0
2014-03-17 15:55:00,38.83,38.88,38.82,38.88,4215200.0,30.1553,30.1942,30.1476,30.1942,4215200.0
2014-03-18 09:30:00,38.96,39.03,38.93,39.0,2144300.0,30.2563,30.3107,30.233,30.2874,2144300.0
2014-03-18 09:35:00,39.0,39.04,38.99,39.03,1799800.0,30.2874,30.3184,30.2796,30.3107,1799800.0
2014-03-18 09:40:00,39.03,39.04,38.98,39.01,1312500.0,30.3107,30.3184,30.2718,30.2951,1312500.0
2014-03-18 09:45:00,39.0,39.06,39.0,39.05,819300.0,30.2874,30.334,30.2874,30.3262,819300.0
2014-03-18 09:50:00,39.05,39.09,39.05,39.09,1002300.0,30.3262,30.3573,30.3262,30.3573,1002300.0
2014-03-18 09:55:00,39.1,39.12,39.09,39.12,1467300.0,30.365,30.3806,30.3573,30.3806,1467300.0
2014-03-18 10:00:00,39.12,39.13,39.09,39.1,921300.0,30.3806,30.3883,30.3573,30.365,921300.0
2014-03-18 10:05:00,39.11,39.12,39.06,39.07,714700.0,30.3728,30.3806,30.334,30.3417,714700.0
2014-03-18 10:10:00,39.07,39.09,39.06,39.08,951800.0,30.3417,30.3573,30.334,30.3495,951800.0
2014-03-18 10:15:00,39.08,39.18,39.07,39.16,1595100.0,30.3495,30.4272,30.3417,30.4116,1595100.0
2014-03-18 10:20:00,39.16,39.2,39.15,39.2,806500.0,30.4116,30.4427,30.4039,30.4427,806500.0
2014-03-18 10:25:00,39.2,39.24,39.2,39.22,1236900.0,30.4427,30.4738,30.4427,30.4582,1236900.0
2014-03-18 10:30:00,39.23,39.27,39.22,39.26,1445700.0,30.466,30.497,30.4582,30.4893,1445700.0
2014-03-18 10:35:00,39.25,39.28,39.25,39.26,2470700.0,30.4815,30.5048,30.4815,30.4893,2470700.0
2014-03-18 10:40:00,39.26,39.26,39.17,39.18,1639900.0,30.4893,30.4893,30.4194,30.4272,1639900.0
2014-03-18 10:45:00,39.18,39.19,39.14,39.16,1368500.0,30.4272,30.4349,30.3961,30.4116,1368500.0
2014-03-18 10:50:00,39.16,39.16,39.08,39.08,1123000.0,30.4116,30.4116,30.3495,30.3495,1123000.0
2014-03-18 10:55:00,39.08,39.13,39.06,39.08,1349800.0,30.3495,30.3883,30.334,30.3495,1349800.0
2014-03-18 11:00:00,39.09,39.15,39.08,39.1,571500.0,30.3573,30.4039,30.3495,30.365,571500.0
2014-03-18 11:05:00,39.1,39.12,39.09,39.11,742100.0,30.365,30.3806,30.3573,30.3728,742100.0
2014-03-18 11:10:00,39.11,39.15,39.11,39.14,734500.0,30.3728,30.4039,30.3728,30.3961,734500.0
2014-03-18 11:15:00,39.15,39.2,39.14,39.19,660000.0,30.4039,30.4427,30.3961,30.4349,660000.0
2014-03-18 11:20:00,39.19,39.24,39.19,39.23,656300.0,30.4349,30.4738,30.4349,30.466,656300.0
2014-03-18 11:25:00,39.23,39.25,39.23,39.25,491600.0,30.466,30.4815,30.466,30.4815,491600.0
2014-03-18 11:30:00,39.25,39.29,39.24,39.28,902000.0,30.4815,30.5126,30.4738,30.5048,902000.0
2014-03-18 11:35:00,39.28,39.29,39.26,39.26,407700.0,30.5048,30.5126,30.4893,30.4893,407700.0
2014-03-18 11:40:00,39.26,39.27,39.21,39.22,1110500.0,30.4893,30.497,30.4505,30.4582,1110500.0
2014-03-18 11:45:00,39.23,39.27,39.21,39.25,644400.0,30.466,30.497,30.4505,30.4815,644400.0
2014-03-18 11:50:00,39.24,39.27,39.24,39.25,372100.0,30.4738,30.497,30.4738,30.4815,372100.0
2014-03-18 11:55:00,39.26,39.32,39.25,39.3,1006300.0,30.4893,30.5359,30.4815,30.5203,1006300.0
2014-03-18 12:00:00,39.3,39.31,39.29,39.3,389800.0,30.5203,30.5281,30.5126,30.5203,389800.0
2014-03-18 12:05:00,39.3,39.3,39.28,39.3,290300.0,30.5203,30.5203,30.5048,30.5203,290300.0
2014-03-18 12:10:00,39.3,39.32,39.28,39.28,327200.0,30.5203,30.5359,30.5048,30.5048,327200.0
2014-03-18 12:15:00,39.29,39.3,39.24,39.25,944400.0,30.5126,30.5203,30.4738,30.4815,944400.0
2014-03-18 12:20:00,39.26,39.26,39.23,39.25,367200.0,30.4893,30.4893,30.466,30.4815,367200.0
2014-03-18 12:25:00,39.24,39.28,39.24,39.25,461600.0,30.4738,30.5048,30.4738,30.4815,461600.0
2014-03-18 12:30:00,39.26,39.26,39.22,39.24,386800.0,30.4893,30.4893,30.4582,30.4738,386800.0
2014-03-18 12:35:00,39.23,39.25,39.23,39.25,212500.0,30.466,30.4815,30.466,30.4815,212500.0
2014-03-18 12:40:00,39.25,39.26,39.22,39.24,424200.0,30.4815,30.4893,30.4582,30.4738,424200.0
2014-03-18 12:45:00,39.23,39.28,39.23,39.27,162400.0,30.466,30.5048,30.466,30.497,162400.0
2014-03-18 12:50:00,39.27,39.3,39.27,39.29,277200.0,30.497,30.5203,30.497,30.5126,277200.0
2014-03-18 12:55:00,39.3,39.31,39.28,39.29,166500.0,30.5203,30.5281,30.5048,30.5126,166500.0
2014-03-18 13:00:00,39.3,39.34,39.29,39.31,949900.0,30.5203,30.5514,30.5126,30.5281,949900.0
2014-03-18 13:05:00,39.31,39.34,39.3,39.34,350800.0,30.5281,30.5514,30.5203,30.5514,350800.0
2014-03-18 13:10:00,39.34,39.34,39.31,39.31,134900.0,30.5514,30.5514,30.5281,30.5281,134900.0
2014-03-18 13:15:00,39.32,39.33,39.31,39.33,132200.0,30.5359,30.5436,30.5281,30.5436,132200.0
2014-03-18 13:20:00,39.33,39.36,39.32,39.35,249900.0,30.5436,30.5669,30.5359,30.5592,249900.0
2014-03-18 13:25:00,39.35,39.39,39.35,39.37,377000.0,30.5592,30.5902,30.5592,30.5747,377000.0
2014-03-18 13:30:00,39.37,39.38,39.35,39.36,277500.0,30.5747,30.5825,30.5592,30.5669,277500.0
2014-03-18 13:35:00,39.36,39.37,39.35,39.35,471500.0,30.5669,30.5747,30.5592,30.5592,471500.0
2014-03-18 13:40:00,39.36,39.41,39.35,39.36,920200.0,30.5669,30.6058,30.5592,30.5669,920200.0
2014-03-18 13:45:00,39.37,39.37,39.35,39.36,197000.0,30.5747,30.5747,30.5592,30.5669,197000.0
2014-03-18 13:50:00,39.36,39.39,39.33,39.34,624300.0,30.5669,30.5902,30.5436,30.5514,624300.0
2014-03-18 13:55:00,39.35,39.36,39.33,39.34,230100.0,30.5592,30.5669,30.5436,30.5514,230100.0
2014-03-18 14:00:00,39.35,39.36,39.34,39.36,438800.0,30.5592,30.5669,30.5514,30.5669,438800.0
2014-03-18 14:05:00,39.36,39.38,39.35,39.37,472800.0,30.5669,30.5825,30.5592,30.5747,472800.0
2014-03-18 14:10:00,39.36,39.37,39.32,39.32,331900.0,30.5669,30.5747,30.5359,30.5359,331900.0
2014-03-18 14:15:00,39.32,39.35,39.32,39.33,228500.0,30.5359,30.5592,30.5359,30.5436,228500.0
2014-03-18 14:20:00,39.34,39.37,39.33,39.36,197100.0,30.5514,30.5747,30.5436,30.5669,197100.0
2014-03-18 14:25:00,39.36,39.39,39.34,39.39,430900.0,30.5669,30.5902,30.5514,30.5902,430900.0
2014-03-18 14:30:00,39.38,39.39,39.37,39.39,397200.0,30.5825,30.5902,30.5747,30.5902,397200.0
2014-03-18 14:35:00,39.39,39.4,39.38,39.39,256200.0,30.5902,30.598,30.5825,30.5902,256200.0
2014-03-18 14:40:00,39.39,39.41,39.36,39.4,438000.0,30.5902,30.6058,30.5669,30.598,438000.0
2014-03-18 14:45:00,39.4,39.41,39.36,39.37,667000.0,30.598,30.6058,30.5669,30.5747,667000.0
2014-03-18 14:50:00,39.37,39.42,39.37,39.42,194900.0,30.5747,30.6135,30.5747,30.6135,194900.0
2014-03-18 14:55:00,39.42,39.43,39.39,39.41,570700.0,30.6135,30.6213,30.5902,30.6058,570700.0
2014-03-18 15:00:00,39.42,39.42,39.36,39.37,383000.0,30.6135,30.6135,30.5669,30.5747,383000.0
2014-03-18 15:05:00,39.37,39.41,39.37,39.41,535500.0,30.5747,30.6058,30.5747,30.6058,535500.0
2014-03-18 15:10:00,39.41,39.42,39.4,39.41,576300.0,30.6058,30.6135,30.598,30.6058,576300.0
2014-03-18 15:15:00,39.41,39.42,39.39,39.42,401500.0,30.6058,30.6135,30.5902,30.6135,401500.0
2014-03-18 15:20:00,39.41,39.43,39.38,39.38,460200.0,30.6058,30.6213,30.5825,30.5825,460200.0
2014-03-18 15:25:00,39.38,39.42,39.37,39.37,540500.0,30.5825,30.6135,30.5747,30.5747,540500.0
2014-03-18 15:30:00,39.37,39.39,39.35,39.37,381000.0,30.5747,30.5902,30.5592,30.5747,381000.0
2014-03-18 15:35:00,39.37,39.42,39.36,39.41,463800.0,30.5747,30.6135,30.5669,30.6058,463800.0
2014-03-18 15:40:00,39.41,39.42,39.35,39.39,813000.0,30.6058,30.6135,30.5592,30.5902,813000.0
2014-03-18 15:45:00,39.39,39.39,39.37,39.38,777500.0,30.5902,30.5902,30.5747,30.5825,777500.0
2014-03-18 15:50:00,39.38,39.4,39.37,39.4,1214900.0,30.5825,30.598,30.5747,30.598,1214900.0
2014-03-18 15:55:00,39.4,39.41,39.38,39.4,4620200.0,30.598,30.6058,30.5825,30.598,4620200.0
2014-03-19 09:30:00,39.13,39.13,39.06,39.06,1854000.0,30.3883,30.3883,30.334,30.334,1854000.0
2014-03-19 09:35:00,39.05,39.06,38.98,39.04,1352700.0,30.3262,30.334,30.2718,30.3184,1352700.0
2014-03-19 09:40:00,39.04,39.05,39.02,39.04,765400.0,30.3184,30.3262,30.3029,30.3184,765400.0
2014-03-19 09:45:00,39.04,39.09,39.02,39.06,962200.0,30.3184,30.3573,30.3029,30.334,962200.0
2014-03-19 09:50:00,39.07,39.1,39.05,39.09,629100.0,30.3417,30.365,30.3262,30.3573,629100.0
2014-03-19 09:55:00,39.09,39.11,39.08,39.09,788000.0,30.3573,30.3728,30.3495,30.3573,788000.0
2014-03-19 10:00:00,39.09,39.11,39.07,39.09,450800.0,30.3573,30.3728,30.3417,30.3573,450800.0
2014-03-19 10:05:00,39.09,39.09,39.03,39.03,336500.0,30.3573,30.3573,30.3107,30.3107,336500.0
2014-03-19 10:10:00,39.03,39.05,39.02,39.03,358600.0,30.3107,30.3262,30.3029,30.3107,358600.0
2014-03-19 10:15:00,39.03,39.06,39.02,39.03,648500.0,30.3107,30.334,30.3029,30.3107,648500.0
2014-03-19 10:20:00,39.03,39.03,38.99,39.02,370000.0,30.3107,30.3107,30.2796,30.3029,370000.0
2014-03-19 10:25:00,39.02,39.08,39.02,39.06,1075100.0,30.3029,30.3495,30.3029,30.334,1075100.0
2014-03-19 10:30:00,39.06,39.08,39.04,39.07,206300.0,30.334,30.3495,30.3184,30.3417,206300.0
2014-03-19 10:35:00,39.08,39.1,39.05,39.1,823200.0,30.3495,30.365,30.3262,30.365,823200.0
2014-03-19 10:40:00,39.1,39.1,39.06,39.09,809800.0,30.365,30.365,30.334,30.3573,809800.0
2014-03-19 10:45:00,39.1,39.12,39.07,39.11,885500.0,30.365,30.3806,30.3417,30.3728,885500.0
2014-03-19 10:50:00,39.11,39.11,39.09,39.09,429600.0,30.3728,30.3728,30.3573,30.3573,429600.0
2014-03-19 10:55:00,39.1,39.13,39.07,39.08,561600.0,30.365,30.3883,30.3417,30.3495,561600.0
2014-03-19 11:00:00,39.07,39.12,39.06,39.1,607500.0,30.3417,30.3806,30.334,30.365,607500.0
2014-03-19 11:05:00,39.1,39.12,39.08,39.1,618100.0,30.365,30.3806,30.3495,30.365,618100.0
2014-03-19 11:10:00,39.1,39.11,39.09,39.09,272900.0,30.365,30.3728,30.3573,30.3573,272900.0
2014-03-19 11:15:00,39.1,39.11,39.07,39.08,658800.0,30.365,30.3728,30.3417,30.3495,658800.0
2014-03-19 11:20:00,39.08,39.09,39.07,39.07,269600.0,30.3495,30.3573,30.3417,30.3417,269600.0
2014-03-19 11:25:00,39.08,39.09,39.06,39.08,607300.0,30.3495,30.3573,30.334,30.3495,607300.0
2014-03-19 11:30:00,39.08,39.08,39.06,39.06,163200.0,30.3495,30.3495,30.334,30.334,163200.0
2014-03-19 11:35:00,39.06,39.07,39.04,39.05,646700.0,30.334,30.3417,30.3184,30.3262,646700.0
2014-03-19 11:40:00,39.05,39.05,39.04,39.04,142900.0,30.3262,30.3262,30.3184,30.3184,142900.0
2014-03-19 11:45:00,39.04,39.05,39.02,39.03,998200.0,30.3184,30.3262,30.3029,30.3107,998200.0
2014-03-19 11:50:00,39.03,39.05,39.0,39.02,1128000.0,30.3107,30.3262,30.2874,30.3029,1128000.0
2014-03-19 11:55:00,39.02,39.03,38.98,39.02,720100.0,30.3029,30.3107,30.2718,30.3029,720100.0
2014-03-19 12:00:00,39.03,39.07,39.02,39.06,262800.0,30.3107,30.3417,30.3029,30.334,262800.0
2014-03-19 12:05:00,39.06,39.09,39.05,39.06,263900.0,30.334,30.3573,30.3262,30.334,263900.0
2014-03-19 12:10:00,39.06,39.07,39.05,39.06,275600.0,30.334,30.3417,30.3262,30.334,275600.0
2014-03-19 12:15:00,39.07,39.07,39.03,39.05,394500.0,30.3417,30.3417,30.3107,30.3262,394500.0
2014-03-19 12:20:00,39.05,39.06,39.01,39.01,454800.0,30.3262,30.334,30.2951,30.2951,454800.0
2014-03-19 12:25:00,39.01,39.03,39.0,39.01,530700.0,30.2951,30.3107,30.2874,30.2951,530700.0
2014-03-19 12:30:00,39.01,39.05,39.01,39.02,297900.0,30.2951,30.3262,30.2951,30.3029,297900.0
2014-03-19 12:35:00,39.02,39.04,39.02,39.04,154500.0,30.3029,30.3184,30.3029,30.3184,154500.0
2014-03-19 12:40:00,39.04,39.07,39.03,39.06,331100.0,30.3184,30.3417,30.3107,30.334,331100.0
2014-03-19 12:45:00,39.07,39.11,39.06,39.1,169400.0,30.3417,30.3728,30.334,30.365,169400.0
2014-03-19 12:50:00,39.1,39.14,39.09,39.14,531700.0,30.365,30.3961,30.3573,30.3961,531700.0
2014-03-19 12:55:00,39.14,39.2,39.14,39.2,502400.0,30.3961,30.4427,30.3961,30.4427,502400.0
2014-03-19 13:00:00,39.2,39.21,39.14,39.14,880600.0,30.4427,30.4505,30.3961,30.3961,880600.0
2014-03-19 13:05:00,39.14,39.18,39.14,39.16,482600.0,30.3961,30.4272,30.3961,30.4116,482600.0
2014-03-19 13:10:00,39.16,39.21,39.16,39.2,178500.0,30.4116,30.4505,30.4116,30.4427,178500.0
2014-03-19 13:15:00,39.21,39.22,39.19,39.2,191200.0,30.4505,30.4582,30.4349,30.4427,191200.0
2014-03-19 13:20:00,39.19,39.2,39.17,39.18,286800.0,30.4349,30.4427,30.4194,30.4272,286800.0
2014-03-19 13:25:00,39.19,39.25,39.18,39.24,809500.0,30.4349,30.4815,30.4272,30.4738,809500.0
2014-03-19 13:30:00,39.24,39.28,39.24,39.27,683200.0,30.4738,30.5048,30.4738,30.497,683200.0
2014-03-19 13:35:00,39.27,39.29,39.27,39.29,605700.0,30.497,30.5126,30.497,30.5126,605700.0
2014-03-19 13:40:00,39.28,39.29,39.26,39.26,726300.0,30.5048,30.5126,30.4893,30.4893,726300.0
2014-03-19 13:45:00,39.27,39.28,39.25,39.26,310700.0,30.497,30.5048,30.4815,30.4893,310700.0
2014-03-19 13:50:00,39.27,39.28,39.26,39.27,144400.0,30.497,30.5048,30.4893,30.497,144400.0
2014-03-19 13:55:00,39.27,39.3,39.21,39.21,592300.0,30.497,30.5203,30.4505,30.4505,592300.0
2014-03-19 14:00:00,39.21,39.23,39.05,39.1,2185800.0,30.4505,30.466,30.3262,30.365,2185800.0
2014-03-19 14:05:00,39.1,39.1,38.9,38.99,1993600.0,30.365,30.365,30.2097,30.2796,1993600.0
2014-03-19 14:10:00,38.99,39.06,38.98,39.03,1074400.0,30.2796,30.334,30.2718,30.3107,1074400.0
2014-03-19 14:15:00,39.03,39.04,38.95,38.99,1082500.0,30.3107,30.3184,30.2485,30.2796,1082500.0
2014-03-19 14:20:00,38.99,39.02,38.96,39.01,608400.0,30.2796,30.3029,30.2563,30.2951,608400.0
2014-03-19 14:25:00,39.01,39.04,38.92,38.92,1046000.0,30.2951,30.3184,30.2252,30.2252,1046000.0
2014-03-19 14:30:00,38.93,38.98,38.9,38.9,1366700.0,30.233,30.2718,30.2097,30.2097,1366700.0
2014-03-19 14:35:00,38.91,38.92,38.8,38.84,1657200.0,30.2175,30.2252,30.132,30.1631,1657200.0
2014-03-19 14:40:00,38.84,38.86,38.73,38.79,3294100.0,30.1631,30.1786,30.0777,30.1243,3294100.0
2014-03-19 14:45:00,38.79,38.83,38.75,38.76,748700.0,30.1243,30.1553,30.0932,30.101,748700.0
2014-03-19 14:50:00,38.76,38.81,38.72,38.77,1440800.0,30.101,30.1398,30.0699,30.1087,1440800.0
2014-03-19 14:55:00,38.77,38.81,38.74,38.78,965000.0,30.1087,30.1398,30.0855,30.1165,965000.0
2014-03-19 15:00:00,38.79,38.82,38.74,38.76,685400.0,30.1243,30.1476,30.0855,30.101,685400.0
2014-03-19 15:05:00,38.74,38.75,38.53,38.54,2888300.0,30.0855,30.0932,29.9224,29.9301,2888300.0
2014-03-19 15:10:00,38.53,38.55,38.4,38.54,3494200.0,29.9224,29.9379,29.8214,29.9301,3494200.0
2014-03-19 15:15:00,38.54,38.56,38.48,38.53,2054400.0,29.9301,29.9457,29.8835,29.9224,2054400.0
2014-03-19 15:20:00,38.52,38.6,38.52,38.56,1710300.0,29.9146,29.9767,29.9146,29.9457,1710300.0
2014-03-19 15:25:00,38.56,38.6,38.53,38.56,2588600.0,29.9457,29.9767,29.9224,29.9457,2588600.0
2014-03-19 15:30:00,38.56,38.65,38.54,38.65,1800500.0,29.9457,30.0156,29.9301,30.0156,1800500.0
2014-03-19 15:35:00,38.65,38.69,38.61,38.63,1376800.0,30.0156,30.0466,29.9845,30.0,1376800.0
2014-03-19 15:40:00,38.63,38.67,38.61,38.66,2063300.0,30.0,30.0311,29.9845,30.0233,2063300.0
2014-03-19 15:45:00,38.66,38.67,38.64,38.65,1575800.0,30.0233,30.0311,30.0078,30.0156,1575800.0
2014-03-19 15:50:00,38.64,38.65,38.56,38.59,2685100.0,30.0078,30.0156,29.9457,29.969,2685100.0
2014-03-19 15:55:00,38.59,38.63,38.55,38.57,8528700.0,29.969,30.0,29.9379,29.9534,8528700.0
2014-03-20 09:30:00,38.31,38.34,38.25,38.28,2024400.0,29.7515,29.7748,29.7049,29.7282,2024400.0
2014-03-20 09:35:00,38.28,38.31,38.27,38.29,1323400.0,29.7282,29.7515,29.7204,29.736,1323400.0
2014-03-20 09:40:00,38.29,38.33,38.24,38.24,752300.0,29.736,29.767,29.6972,29.6972,752300.0
2014-03-20 09:45:00,38.25,38.26,38.17,38.19,1197500.0,29.7049,29.7127,29.6428,29.6583,1197500.0
2014-03-20 09:50:00,38.19,38.29,38.17,38.27,831800.0,29.6583,29.736,29.6428,29.7204,831800.0
2014-03-20 09:55:00,38.28,38.32,38.28,38.3,940700.0,29.7282,29.7593,29.7282,29.7437,940700.0
2014-03-20 10:00:00,38.31,38.37,38.27,38.34,986300.0,29.7515,29.7981,29.7204,29.7748,986300.0
2014-03-20 10:05:00,38.34,38.52,38.34,38.5,1876300.0,29.7748,29.9146,29.7748,29.8991,1876300.0
2014-03-20 10:10:00,38.51,38.52,38.46,38.51,1744000.0,29.9068,29.9146,29.868,29.9068,1744000.0
2014-03-20 10:15:00,38.51,38.61,38.51,38.51,1973500.0,29.9068,29.9845,29.9068,29.9068,1973500.0
2014-03-20 10:20:00,38.51,38.54,38.47,38.49,935700.0,29.9068,29.9301,29.8758,29.8913,935700.0
2014-03-20 10:25:00,38.48,38.51,38.46,38.47,513400.0,29.8835,29.9068,29.868,29.8758,513400.0
2014-03-20 10:30:00,38.48,38.52,38.48,38.51,961100.0,29.8835,29.9146,29.8835,29.9068,961100.0
2014-03-20 10:35:00,38.51,38.53,38.48,38.51,537900.0,29.9068,29.9224,29.8835,29.9068,537900.0
2014-03-20 10:40:00,38.51,38.58,38.51,38.55,1022600.0,29.9068,29.9612,29.9068,29.9379,1022600.0
2014-03-20 10:45:00,38.55,38.55,38.51,38.52,836200.0,29.9379,29.9379,29.9068,29.9146,836200.0
2014-03-20 10:50:00,38.52,38.53,38.47,38.51,889300.0,29.9146,29.9224,29.8758,29.9068,889300.0
2014-03-20 10:55:00,38.51,38.51,38.46,38.47,908900.0,29.9068,29.9068,29.868,29.8758,908900.0
2014-03-20 11:00:00,38.48,38.5,38.41,38.47,517000.0,29.8835,29.8991,29.8292,29.8758,517000.0
2014-03-20 11:05:00,38.46,38.49,38.43,38.49,675700.0,29.868,29.8913,29.8447,29.8913,675700.0
2014-03-20 11:10:00,38.49,38.5,38.42,38.42,428900.0,29.8913,29.8991,29.8369,29.8369,428900.0
2014-03-20 11:15:00,38.43,38.47,38.42,38.44,404400.0,29.8447,29.8758,29.8369,29.8525,404400.0
2014-03-20 11:20:00,38.44,38.49,38.43,38.47,737500.0,29.8525,29.8913,29.8447,29.8758,737500.0
2014-03-20 11:25:00,38.47,38.54,38.47,38.52,657200.0,29.8758,29.9301,29.8758,29.9146,657200.0
2014-03-20 11:30:00,38.53,38.59,38.51,38.56,501900.0,29.9224,29.969,29.9068,29.9457,501900.0
2014-03-20 11:35:00,38.56,38.56,38.48,38.53,710300.0,29.9457,29.9457,29.8835,29.9224,710300.0
2014-03-20 11:40:00,38.52,38.55,38.51,38.53,509600.0,29.9146,29.9379,29.9068,29.9224,509600.0
2014-03-20 11:45:00,38.53,38.59,38.51,38.56,1203800.0,29.9224,29.969,29.9068,29.9457,1203800.0
2014-03-20 11:50:00,38.55,38.58,38.54,38.56,833500.0,29.9379,29.9612,29.9301,29.9457,833500.0
2014-03-20 11:55:00,38.56,38.59,38.55,38.56,408200.0,29.9457,29.969,29.9379,29.9457,408200.0
2014-03-20 12:00:00,38.57,38.58,38.54,38.58,406800.0,29.9534,29.9612,29.9301,29.9612,406800.0
2014-03-20 12:05:00,38.58,38.59,38.56,38.57,505500.0,29.9612,29.969,29.9457,29.9534,505500.0
2014-03-20 12:10:00,38.57,38.58,38.55,38.58,149800.0,29.9534,29.9612,29.9379,29.9612,149800.0
2014-03-20 12:15:00,38.57,38.63,38.57,38.6,590200.0,29.9534,30.0,29.9534,29.9767,590200.0
2014-03-20 12:20:00,38.61,38.68,38.6,38.66,200900.0,29.9845,30.0389,29.9767,30.0233,200900.0
2014-03-20 12:25:00,38.66,38.73,38.65,38.72,1467400.0,30.0233,30.0777,30.0156,30.0699,1467400.0
2014-03-20 12:30:00,38.72,38.74,38.71,38.74,1089400.0,30.0699,30.0855,30.0622,30.0855,1089400.0
2014-03-20 12:35:00,38.74,38.76,38.72,38.75,1048300.0,30.0855,30.101,30.0699,30.0932,1048300.0
2014-03-20 12:40:00,38.75,38.78,38.74,38.77,319100.0,30.0932,30.1165,30.0855,30.1087,319100.0
2014-03-20 12:45:00,38.76,38.8,38.76,38.79,395000.0,30.101,30.132,30.101,30.1243,395000.0
2014-03-20 12:50:00,38.79,38.82,38.76,38.77,752400.0,30.1243,30.1476,30.101,30.1087,752400.0
2014-03-20 12:55:00,38.77,38.77,38.74,38.76,203300.0,30.1087,30.1087,30.0855,30.101,203300.0
2014-03-20 13:00:00,38.77,38.77,38.74,38.76,564700.0,30.1087,30.1087,30.0855,30.101,564700.0
2014-03-20 13:05:00,38.76,38.76,38.73,38.73,200600.0,30.101,30.101,30.0777,30.0777,200600.0
2014-03-20 13:10:00,38.73,38.74,38.7,38.73,383900.0,30.0777,30.0855,30.0544,30.0777,383900.0
2014-03-20 13:15:00,38.73,38.74,38.71,38.71,250600.0,30.0777,30.0855,30.0622,30.0622,250600.0
2014-03-20 13:20:00,38.71,38.71,38.69,38.69,68700.0,30.0622,30.0622,30.0466,30.0466,68700.0
2014-03-20 13:25:00,38.69,38.7,38.65,38.65,519300.0,30.0466,30.0544,30.0156,30.0156,519300.0
2014-03-20 13:30:00,38.65,38.69,38.65,38.67,581500.0,30.0156,30.0466,30.0156,30.0311,581500.0
2014-03-20 13:35:00,38.66,38.69,38.66,38.69,406300.0,30.0233,30.0466,30.0233,30.0466,406300.0
2014-03-20 13:40:00,38.68,38.69,38.66,38.69,165000.0,30.0389,30.0466,30.0233,30.0466,165000.0
2014-03-20 13:45:00,38.68,38.7,38.66,38.69,129700.0,30.0389,30.0544,30.0233,30.0466,129700.0
2014-03-20 13:50:00,38.69,38.72,38.69,38.69,219200.0,30.0466,30.0699,30.0466,30.0466,219200.0
2014-03-20 13:55:00,38.69,38.74,38.69,38.73,396700.0,30.0466,30.0855,30.0466,30.0777,396700.0
2014-03-20 14:00:00,38.73,38.76,38.7,38.73,332700.0,30.0777,30.101,30.0544,30.0777,332700.0
2014-03-20 14:05:00,38.73,38.75,38.73,38.73,199200.0,30.0777,30.0932,30.0777,30.0777,199200.0
2014-03-20 14:10:00,38.73,38.76,38.73,38.74,767600.0,30.0777,30.101,30.0777,30.0855,767600.0
2014-03-20 14:15:00,38.74,38.75,38.72,38.74,159500.0,30.0855,30.0932,30.0699,30.0855,159500.0
2014-03-20 14:20:00,38.73,38.78,38.73,38.77,411400.0,30.0777,30.1165,30.0777,30.1087,411400.0
2014-03-20 14:25:00,38.77,38.8,38.76,38.78,205600.0,30.1087,30.132,30.101,30.1165,205600.0
2014-03-20 14:30:00,38.78,38.78,38.74,38.76,121600.0,30.1165,30.1165,30.0855,30.101,121600.0
2014-03-20 14:35:00,38.76,38.76,38.74,38.74,56500.0,30.101,30.101,30.0855,30.0855,56500.0
2014-03-20 14:40:00,38.74,38.76,38.71,38.72,187400.0,30.0855,30.101,30.0622,30.0699,187400.0
2014-03-20 14:45:00,38.71,38.73,38.71,38.73,183100.0,30.0622,30.0777,30.0622,30.0777,183100.0
2014-03-20 14:50:00,38.73,38.73,38.71,38.72,110600.0,30.0777,30.0777,30.0622,30.0699,110600.0
2014-03-20 14:55:00,38.72,38.73,38.7,38.7,178900.0,30.0699,30.0777,30.0544,30.0544,178900.0
2014-03-20 15:00:00,38.71,38.71,38.66,38.66,237100.0,30.0622,30.0622,30.0233,30.0233,237100.0
2014-03-20 15:05:00,38.66,38.67,38.63,38.66,316100.0,30.0233,30.0311,30.0,30.0233,316100.0
2014-03-20 15:10:00,38.66,38.71,38.66,38.7,1076300.0,30.0233,30.0622,30.0233,30.0544,1076300.0
2014-03-20 15:15:00,38.7,38.7,38.67,38.69,275200.0,30.0544,30.0544,30.0311,30.0466,275200.0
2014-03-20 15:20:00,38.69,38.7,38.66,38.66,319100.0,30.0466,30.0544,30.0233,30.0233,319100.0
2014-03-20 15:25:00,38.66,38.67,38.62,38.63,490100.0,30.0233,30.0311,29.9923,30.0,490100.0
2014-03-20 15:30:00,38.64,38.67,38.63,38.64,238200.0,30.0078,30.0311,30.0,30.0078,238200.0
2014-03-20 15:35:00,38.64,38.7,38.62,38.69,1993600.0,30.0078,30.0544,29.9923,30.0466,1993600.0
2014-03-20 15:40:00,38.69,38.71,38.68,38.69,462100.0,30.0466,30.0622,30.0389,30.0466,462100.0
2014-03-20 15:45:00,38.7,38.72,38.69,38.72,783400.0,30.0544,30.0699,30.0466,30.0699,783400.0
2014-03-20 15:50:00,38.72,38.72,38.64,38.64,666400.0,30.0699,30.0699,30.0078,30.0078,666400.0
2014-03-20 15:55:00,38.65,38.74,38.64,38.73,2639900.0,30.0156,30.0855,30.0078,30.0777,2639900.0
2014-03-21 09:30:00,39.0,39.22,38.99,39.22,4198600.0,30.2874,30.4582,30.2796,30.4582,4198600.0
2014-03-21 09:35:00,39.22,39.25,39.18,39.21,3742400.0,30.4582,30.4815,30.4272,30.4505,3742400.0
2014-03-21 09:40:00,39.22,39.22,39.16,39.21,2285500.0,30.4582,30.4582,30.4116,30.4505,2285500.0
2014-03-21 09:45:00,39.21,39.24,39.2,39.23,1339600.0,30.4505,30.4738,30.4427,30.466,1339600.0
2014-03-21 09:50:00,39.23,39.3,39.22,39.29,2035100.0,30.466,30.5203,30.4582,30.5126,2035100.0
2014-03-21 09:55:00,39.29,39.3,39.22,39.22,1034600.0,30.5126,30.5203,30.4582,30.4582,1034600.0
2014-03-21 10:00:00,39.23,39.26,39.22,39.23,1306900.0,30.466,30.4893,30.4582,30.466,1306900.0
2014-03-21 10:05:00,39.23,39.26,39.19,39.19,1024500.0,30.466,30.4893,30.4349,30.4349,1024500.0
2014-03-21 10:10:00,39.19,39.26,39.17,39.26,2237800.0,30.4349,30.4893,30.4194,30.4893,2237800.0
2014-03-21 10:15:00,39.26,39.26,39.22,39.23,804100.0,30.4893,30.4893,30.4582,30.466,804100.0
2014-03-21 10:20:00,39.24,39.28,39.23,39.27,1483500.0,30.4738,30.5048,30.466,30.497,1483500.0
2014-03-21 10:25:00,39.27,39.29,39.24,39.26,930900.0,30.497,30.5126,30.4738,30.4893,930900.0
2014-03-21 10:30:00,39.27,39.31,39.22,39.28,2963800.0,30.497,30.5281,30.4582,30.5048,2963800.0
2014-03-21 10:35:00,39.27,39.29,39.23,39.24,652600.0,30.497,30.5126,30.466,30.4738,652600.0
2014-03-21 10:40:00,39.23,39.27,39.22,39.26,1107600.0,30.466,30.497,30.4582,30.4893,1107600.0
2014-03-21 10:45:00,39.26,39.27,39.24,39.25,819100.0,30.4893,30.497,30.4738,30.4815,819100.0
2014-03-21 10:50:00,39.25,39.3,39.24,39.25,1553900.0,30.4815,30.5203,30.4738,30.4815,1553900.0
2014-03-21 10:55:00,39.25,39.32,39.25,39.3,617000.0,30.4815,30.5359,30.4815,30.5203,617000.0
2014-03-21 11:00:00,39.3,39.34,39.3,39.34,1122600.0,30.5203,30.5514,30.5203,30.5514,1122600.0
2014-03-21 11:05:00,39.34,39.36,39.33,39.35,743700.0,30.5514,30.5669,30.5436,30.5592,743700.0
2014-03-21 11:10:00,39.34,39.36,39.33,39.34,597200.0,30.5514,30.5669,30.5436,30.5514,597200.0
2014-03-21 11:15:00,39.33,39.34,39.32,39.34,219600.0,30.5436,30.5514,30.5359,30.5514,219600.0
2014-03-21 11:20:00,39.34,39.38,39.32,39.36,1105200.0,30.5514,30.5825,30.5359,30.5669,1105200.0
2014-03-21 11:25:00,39.36,39.39,39.35,39.38,567500.0,30.5669,30.5902,30.5592,30.5825,567500.0
2014-03-21 11:30:00,39.39,39.42,39.37,39.41,856700.0,30.5902,30.6135,30.5747,30.6058,856700.0
2014-03-21 11:35:00,39.41,39.45,39.4,39.42,798000.0,30.6058,30.6368,30.598,30.6135,798000.0
2014-03-21 11:40:00,39.43,39.44,39.41,39.41,317300.0,30.6213,30.6291,30.6058,30.6058,317300.0
2014-03-21 11:45:00,39.42,39.44,39.4,39.41,693400.0,30.6135,30.6291,30.598,30.6058,693400.0
2014-03-21 11:50:00,39.41,39.43,39.4,39.41,606900.0,30.6058,30.6213,30.598,30.6058,606900.0
2014-03-21 11:55:00,39.42,39.43,39.4,39.41,187000.0,30.6135,30.6213,30.598,30.6058,187000.0
2014-03-21 12:00:00,39.41,39.42,39.4,39.4,582100.0,30.6058,30.6135,30.598,30.598,582100.0
2014-03-21 12:05:00,39.4,39.44,39.4,39.44,1059100.0,30.598,30.6291,30.598,30.6291,1059100.0
2014-03-21 12:10:00,39.43,39.45,39.43,39.44,338300.0,30.6213,30.6368,30.6213,30.6291,338300.0
2014-03-21 12:15:00,39.43,39.44,39.42,39.44,312600.0,30.6213,30.6291,30.6135,30.6291,312600.0
2014-03-21 12:20:00,39.44,39.44,39.4,39.41,460800.0,30.6291,30.6291,30.598,30.6058,460800.0
2014-03-21 12:25:00,39.41,39.42,39.37,39.38,332500.0,30.6058,30.6135,30.5747,30.5825,332500.0
2014-03-21 12:30:00,39.38,39.38,39.34,39.34,687200.0,30.5825,30.5825,30.5514,30.5514,687200.0
2014-03-21 12:35:00,39.34,39.35,39.32,39.34,382800.0,30.5514,30.5592,30.5359,30.5514,382800.0
2014-03-21 12:40:00,39.35,39.36,39.33,39.34,281500.0,30.5592,30.5669,30.5436,30.5514,281500.0
2014-03-21 12:45:00,39.35,39.35,39.26,39.26,563200.0,30.5592,30.5592,30.4893,30.4893,563200.0
2014-03-21 12:50:00,39.27,39.3,39.25,39.3,599200.0,30.497,30.5203,30.4815,30.5203,599200.0
2014-03-21 12:55:00,39.3,39.34,39.28,39.33,1655200.0,30.5203,30.5514,30.5048,30.5436,1655200.0
2014-03-21 13:00:00,39.33,39.34,39.31,39.31,364800.0,30.5436,30.5514,30.5281,30.5281,364800.0
2014-03-21 13:05:00,39.31,39.34,39.31,39.33,557100.0,30.5281,30.5514,30.5281,30.5436,557100.0
2014-03-21 13:10:00,39.32,39.33,39.26,39.28,575000.0,30.5359,30.5436,30.4893,30.5048,575000.0
2014-03-21 13:15:00,39.27,39.28,39.25,39.27,370400.0,30.497,30.5048,30.4815,30.497,370400.0
2014-03-21 13:20:00,39.27,39.27,39.21,39.26,489800.0,30.497,30.497,30.4505,30.4893,489800.0
2014-03-21 13:25:00,39.26,39.26,39.21,39.24,304200.0,30.4893,30.4893,30.4505,30.4738,304200.0
2014-03-21 13:30:00,39.24,39.24,39.21,39.24,300600.0,30.4738,30.4738,30.4505,30.4738,300600.0
2014-03-21 13:35:00,39.24,39.26,39.22,39.25,401800.0,30.4738,30.4893,30.4582,30.4815,401800.0
2014-03-21 13:40:00,39.24,39.25,39.19,39.19,384200.0,30.4738,30.4815,30.4349,30.4349,384200.0
2014-03-21 13:45:00,39.19,39.19,39.15,39.16,645700.0,30.4349,30.4349,30.4039,30.4116,645700.0
2014-03-21 13:50:00,39.16,39.18,39.14,39.16,1013300.0,30.4116,30.4272,30.3961,30.4116,1013300.0
2014-03-21 13:55:00,39.16,39.18,39.11,39.12,380200.0,30.4116,30.4272,30.3728,30.3806,380200.0
2014-03-21 14:00:00,39.13,39.14,39.09,39.12,1003000.0,30.3883,30.3961,30.3573,30.3806,1003000.0
2014-03-21 14:05:00,39.12,39.18,39.12,39.18,669000.0,30.3806,30.4272,30.3806,30.4272,669000.0
2014-03-21 14:10:00,39.18,39.18,39.11,39.11,397500.0,30.4272,30.4272,30.3728,30.3728,397500.0
2014-03-21 14:15:00,39.12,39.16,39.06,39.07,632400.0,30.3806,30.4116,30.334,30.3417,632400.0
2014-03-21 14:20:00,39.07,39.09,39.03,39.05,511400.0,30.3417,30.3573,30.3107,30.3262,511400.0
2014-03-21 14:25:00,39.05,39.05,38.97,38.97,1048900.0,30.3262,30.3262,30.2641,30.2641,1048900.0
2014-03-21 14:30:00,38.98,38.99,38.93,38.98,543900.0,30.2718,30.2796,30.233,30.2718,543900.0
2014-03-21 14:35:00,38.98,39.1,38.98,39.08,927600.0,30.2718,30.365,30.2718,30.3495,927600.0
2014-03-21 14:40:00,39.08,39.1,39.03,39.1,479200.0,30.3495,30.365,30.3107,30.365,479200.0
2014-03-21 14:45:00,39.1,39.13,39.09,39.1,336500.0,30.365,30.3883,30.3573,30.365,336500.0
2014-03-21 14:50:00,39.1,39.13,39.09,39.1,576400.0,30.365,30.3883,30.3573,30.365,576400.0
2014-03-21 14:55:00,39.1,39.11,39.05,39.09,624600.0,30.365,30.3728,30.3262,30.3573,624600.0
2014-03-21 15:00:00,39.09,39.1,39.04,39.07,594900.0,30.3573,30.365,30.3184,30.3417,594900.0
2014-03-21 15:05:00,39.06,39.11,39.05,39.09,284300.0,30.334,30.3728,30.3262,30.3573,284300.0
2014-03-21 15:10:00,39.09,39.12,39.03,39.04,757700.0,30.3573,30.3806,30.3107,30.3184,757700.0
2014-03-21 15:15:00,39.03,39.05,39.02,39.04,307300.0,30.3107,30.3262,30.3029,30.3184,307300.0
2014-03-21 15:20:00,39.05,39.05,39.0,39.03,556400.0,30.3262,30.3262,30.2874,30.3107,556400.0
2014-03-21 15:25:00,39.03,39.08,39.03,39.08,632800.0,30.3107,30.3495,30.3107,30.3495,632800.0
2014-03-21 15:30:00,39.08,39.08,39.0,39.0,452800.0,30.3495,30.3495,30.2874,30.2874,452800.0
2014-03-21 15:35:00,39.0,39.01,38.98,38.99,267500.0,30.2874,30.2951,30.2718,30.2796,267500.0
2014-03-21 15:40:00,38.98,39.01,38.93,39.0,1227800.0,30.2718,30.2951,30.233,30.2874,1227800.0
2014-03-21 15:45:00,39.0,39.01,38.93,38.98,1232200.0,30.2874,30.2951,30.233,30.2718,1232200.0
2014-03-21 15:50:00,38.98,39.03,38.97,39.01,1335200.0,30.2718,30.3107,30.2641,30.2951,1335200.0
2014-03-21 15:55:00,39.0,39.03,38.98,38.99,3646000.0,30.2874,30.3107,30.2718,30.2796,3646000.0
2014-03-24 09:30:00,39.32,39.42,39.32,39.4,3466500.0,30.5359,30.6135,30.5359,30.598,3466500.0
2014-03-24 09:35:00,39.4,39.4,39.37,39.39,2278900.0,30.598,30.598,30.5747,30.5902,2278900.0
2014-03-24 09:40:00,39.39,39.39,39.33,39.33,867500.0,30.5902,30.5902,30.5436,30.5436,867500.0
2014-03-24 09:45:00,39.34,39.39,39.3,39.34,621500.0,30.5514,30.5902,30.5203,30.5514,621500.0
2014-03-24 09:50:00,39.33,39.41,39.32,39.41,790300.0,30.5436,30.6058,30.5359,30.6058,790300.0
2014-03-24 09:55:00,39.4,39.41,39.32,39.33,411800.0,30.598,30.6058,30.5359,30.5436,411800.0
2014-03-24 10:00:00,39.33,39.33,39.27,39.28,1094000.0,30.5436,30.5436,30.497,30.5048,1094000.0
2014-03-24 10:05:00,39.28,39.32,39.24,39.29,851900.0,30.5048,30.5359,30.4738,30.5126,851900.0
2014-03-24 10:10:00,39.29,39.3,39.22,39.22,937400.0,30.5126,30.5203,30.4582,30.4582,937400.0
2014-03-24 10:15:00,39.22,39.27,39.2,39.26,948300.0,30.4582,30.497,30.4427,30.4893,948300.0
2014-03-24 10:20:00,39.26,39.27,39.23,39.26,437600.0,30.4893,30.497,30.466,30.4893,437600.0
2014-03-24 10:25:00,39.26,39.27,39.22,39.25,592600.0,30.4893,30.497,30.4582,30.4815,592600.0
2014-03-24 10:30:00,39.25,39.25,39.17,39.18,751500.0,30.4815,30.4815,30.4194,30.4272,751500.0
2014-03-24 10:35:00,39.18,39.22,39.16,39.22,524400.0,30.4272,30.4582,30.4116,30.4582,524400.0
2014-03-24 10:40:00,39.23,39.23,39.2,39.2,318200.0,30.466,30.466,30.4427,30.4427,318200.0
2014-03-24 10:45:00,39.21,39.25,39.2,39.21,591600.0,30.4505,30.4815,30.4427,30.4505,591600.0
2014-03-24 10:50:00,39.2,39.24,39.18,39.22,486200.0,30.4427,30.4738,30.4272,30.4582,486200.0
2014-03-24 10:55:00,39.21,39.24,39.18,39.23,442200.0,30.4505,30.4738,30.4272,30.466,442200.0
2014-03-24 11:00:00,39.22,39.23,39.13,39.17,946200.0,30.4582,30.466,30.3883,30.4194,946200.0
2014-03-24 11:05:00,39.17,39.17,39.12,39.16,411000.0,30.4194,30.4194,30.3806,30.4116,411000.0
2014-03-24 11:10:00,39.17,39.21,39.13,39.2,536500.0,30.4194,30.4505,30.3883,30.4427,536500.0
2014-03-24 11:15:00,39.2,39.23,39.18,39.22,396100.0,30.4427,30.466,30.4272,30.4582,396100.0
2014-03-24 11:20:00,39.22,39.27,39.21,39.26,269000.0,30.4582,30.497,30.4505,30.4893,269000.0
2014-03-24 11:25:00,39.26,39.28,39.25,39.26,423500.0,30.4893,30.5048,30.4815,30.4893,423500.0
2014-03-24 11:30:00,39.25,39.27,39.19,39.24,565900.0,30.4815,30.497,30.4349,30.4738,565900.0
2014-03-24 11:35:00,39.25,39.26,39.22,39.23,440000.0,30.4815,30.4893,30.4582,30.466,440000.0
2014-03-24 11:40:00,39.23,39.25,39.19,39.22,236800.0,30.466,30.4815,30.4349,30.4582,236800.0
2014-03-24 11:45:00,39.22,39.23,39.18,39.21,637900.0,30.4582,30.466,30.4272,30.4505,637900.0
2014-03-24 11:50:00,39.21,39.26,39.19,39.26,336000.0,30.4505,30.4893,30.4349,30.4893,336000.0
2014-03-24 11:55:00,39.26,39.26,39.22,39.24,206000.0,30.4893,30.4893,30.4582,30.4738,206000.0
2014-03-24 12:00:00,39.24,39.28,39.23,39.26,460500.0,30.4738,30.5048,30.466,30.4893,460500.0
2014-03-24 12:05:00,39.27,39.28,39.22,39.26,279400.0,30.497,30.5048,30.4582,30.4893,279400.0
2014-03-24 12:10:00,39.26,39.26,39.19,39.2,313600.0,30.4893,30.4893,30.4349,30.4427,313600.0
2014-03-24 12:15:00,39.2,39.23,39.19,39.22,208500.0,30.4427,30.466,30.4349,30.4582,208500.0
2014-03-24 12:20:00,39.22,39.24,39.2,39.23,328400.0,30.4582,30.4738,30.4427,30.466,328400.0
2014-03-24 12:25:00,39.23,39.23,39.11,39.13,952800.0,30.466,30.466,30.3728,30.3883,952800.0
2014-03-24 12:30:00,39.13,39.17,39.11,39.14,413400.0,30.3883,30.4194,30.3728,30.3961,413400.0
2014-03-24 12:35:00,39.14,39.16,39.1,39.14,528900.0,30.3961,30.4116,30.365,30.3961,528900.0
2014-03-24 12:40:00,39.13,39.14,39.09,39.11,300700.0,30.3883,30.3961,30.3573,30.3728,300700.0
2014-03-24 12:45:00,39.11,39.13,39.1,39.13,171000.0,30.3728,30.3883,30.365,30.3883,171000.0
2014-03-24 12:50:00,39.12,39.19,39.12,39.16,370200.0,30.3806,30.4349,30.3806,30.4116,370200.0
2014-03-24 12:55:00,39.16,39.2,39.16,39.2,187700.0,30.4116,30.4427,30.4116,30.4427,187700.0
2014-03-24 13:00:00,39.2,39.25,39.2,39.24,325700.0,30.4427,30.4815,30.4427,30.4738,325700.0
2014-03-24 13:05:00,39.24,39.25,39.22,39.22,195700.0,30.4738,30.4815,30.4582,30.4582,195700.0
2014-03-24 13:10:00,39.22,39.28,39.22,39.27,569600.0,30.4582,30.5048,30.4582,30.497,569600.0
2014-03-24 13:15:00,39.27,39.28,39.24,39.27,304900.0,30.497,30.5048,30.4738,30.497,304900.0
2014-03-24 13:20:00,39.27,39.3,39.24,39.25,412700.0,30.497,30.5203,30.4738,30.4815,412700.0
2014-03-24 13:25:00,39.26,39.29,39.25,39.28,332000.0,30.4893,30.5126,30.4815,30.5048,332000.0
2014-03-24 13:30:00,39.29,39.35,39.29,39.35,650400.0,30.5126,30.5592,30.5126,30.5592,650400.0
2014-03-24 13:35:00,39.35,39.37,39.3,39.3,404800.0,30.5592,30.5747,30.5203,30.5203,404800.0
2014-03-24 13:40:00,39.31,39.35,39.3,39.33,203200.0,30.5281,30.5592,30.5203,30.5436,203200.0
2014-03-24 13:45:00,39.33,39.35,39.31,39.32,222800.0,30.5436,30.5592,30.5281,30.5359,222800.0
2014-03-24 13:50:00,39.33,39.37,39.32,39.37,384700.0,30.5436,30.5747,30.5359,30.5747,384700.0
2014-03-24 13:55:00,39.37,39.41,39.36,39.4,378600.0,30.5747,30.6058,30.5669,30.598,378600.0
2014-03-24 14:00:00,39.4,39.44,39.38,39.43,402000.0,30.598,30.6291,30.5825,30.6213,402000.0
2014-03-24 14:05:00,39.42,39.43,39.37,39.38,369500.0,30.6135,30.6213,30.5747,30.5825,369500.0
2014-03-24 14:10:00,39.38,39.4,39.35,39.37,307400.0,30.5825,30.598,30.5592,30.5747,307400.0
2014-03-24 14:15:00,39.38,39.38,39.3,39.31,362800.0,30.5825,30.5825,30.5203,30.5281,362800.0
2014-03-24 14:20:00,39.3,39.34,39.3,39.34,315600.0,30.5203,30.5514,30.5203,30.5514,315600.0
2014-03-24 14:25:00,39.34,39.42,39.33,39.4,927300.0,30.5514,30.6135,30.5436,30.598,927300.0
2014-03-24 14:30:00,39.39,39.41,39.34,39.35,302900.0,30.5902,30.6058,30.5514,30.5592,302900.0
2014-03-24 14:35:00,39.36,39.37,39.32,39.33,160100.0,30.5669,30.5747,30.5359,30.5436,160100.0
2014-03-24 14:40:00,39.33,39.39,39.32,39.37,611400.0,30.5436,30.5902,30.5359,30.5747,611400.0
2014-03-24 14:45:00,39.36,39.41,39.36,39.36,344400.0,30.5669,30.6058,30.5669,30.5669,344400.0
2014-03-24 14:50:00,39.35,39.38,39.34,39.36,333700.0,30.5592,30.5825,30.5514,30.5669,333700.0
2014-03-24 14:55:00,39.36,39.36,39.32,39.35,256100.0,30.5669,30.5669,30.5359,30.5592,256100.0
2014-03-24 15:00:00,39.36,39.36,39.29,39.32,582500.0,30.5669,30.5669,30.5126,30.5359,582500.0
2014-03-24 15:05:00,39.32,39.34,39.3,39.33,240200.0,30.5359,30.5514,30.5203,30.5436,240200.0
2014-03-24 15:10:00,39.33,39.33,39.27,39.3,396100.0,30.5436,30.5436,30.497,30.5203,396100.0
2014-03-24 15:15:00,39.29,39.32,39.28,39.3,326500.0,30.5126,30.5359,30.5048,30.5203,326500.0
2014-03-24 15:20:00,39.31,39.37,39.3,39.37,609500.0,30.5281,30.5747,30.5203,30.5747,609500.0
2014-03-24 15:25:00,39.37,39.4,39.34,39.4,434000.0,30.5747,30.598,30.5514,30.598,434000.0
2014-03-24 15:30:00,39.4,39.44,39.39,39.41,952600.0,30.598,30.6291,30.5902,30.6058,952600.0
2014-03-24 15:35:00,39.41,39.45,39.38,39.38,1213800.0,30.6058,30.6368,30.5825,30.5825,1213800.0
2014-03-24 15:40:00,39.39,39.41,39.37,39.39,978500.0,30.5902,30.6058,30.5747,30.5902,978500.0
2014-03-24 15:45:00,39.39,39.41,39.38,39.39,1031700.0,30.5902,30.6058,30.5825,30.5902,1031700.0
2014-03-24 15:50:00,39.39,39.39,39.34,39.38,1047500.0,30.5902,30.5902,30.5514,30.5825,1047500.0
2014-03-24 15:55:00,39.37,39.38,39.34,39.34,3409000.0,30.5747,30.5825,30.5514,30.5514,3409000.0
2014-03-25 09:30:00,39.76,39.86,39.75,39.79,3548300.0,30.8776,30.9552,30.8698,30.9009,3548300.0
2014-03-25 09:35:00,39.77,39.79,39.72,39.73,1433500.0,30.8853,30.9009,30.8465,30.8543,1433500.0
2014-03-25 09:40:00,39.73,39.79,39.72,39.76,1906300.0,30.8543,30.9009,30.8465,30.8776,1906300.0
2014-03-25 09:45:00,39.76,39.83,39.74,39.82,2146300.0,30.8776,30.9319,30.8621,30.9242,2146300.0
2014-03-25 09:50:00,39.82,39.84,39.8,39.82,1176500.0,30.9242,30.9397,30.9086,30.9242,1176500.0
2014-03-25 09:55:00,39.82,39.84,39.82,39.82,1094300.0,30.9242,30.9397,30.9242,30.9242,1094300.0
2014-03-25 10:00:00,39.83,39.84,39.76,39.78,816500.0,30.9319,30.9397,30.8776,30.8931,816500.0
2014-03-25 10:05:00,39.79,39.81,39.73,39.8,740800.0,30.9009,30.9164,30.8543,30.9086,740800.0
2014-03-25 10:10:00,39.8,39.83,39.75,39.75,1238800.0,30.9086,30.9319,30.8698,30.8698,1238800.0
2014-03-25 10:15:00,39.74,39.78,39.74,39.74,765800.0,30.8621,30.8931,30.8621,30.8621,765800.0
2014-03-25 10:20:00,39.75,39.77,39.71,39.71,552200.0,30.8698,30.8853,30.8388,30.8388,552200.0
2014-03-25 10:25:00,39.72,39.75,39.7,39.74,829400.0,30.8465,30.8698,30.831,30.8621,829400.0
2014-03-25 10:30:00,39.74,39.75,39.69,39.72,872900.0,30.8621,30.8698,30.8232,30.8465,872900.0
2014-03-25 10:35:00,39.72,39.73,39.68,39.68,1486200.0,30.8465,30.8543,30.8155,30.8155,1486200.0
2014-03-25 10:40:00,39.69,39.72,39.69,39.7,683500.0,30.8232,30.8465,30.8232,30.831,683500.0
2014-03-25 10:45:00,39.69,39.72,39.66,39.66,734600.0,30.8232,30.8465,30.7999,30.7999,734600.0
2014-03-25 10:50:00,39.66,39.7,39.64,39.68,746300.0,30.7999,30.831,30.7844,30.8155,746300.0
2014-03-25 10:55:00,39.69,39.69,39.65,39.66,1023700.0,30.8232,30.8232,30.7922,30.7999,1023700.0
2014-03-25 11:00:00,39.66,39.74,39.65,39.74,720000.0,30.7999,30.8621,30.7922,30.8621,720000.0
2014-03-25 11:05:00,39.74,39.75,39.71,39.74,1192000.0,30.8621,30.8698,30.8388,30.8621,1192000.0
2014-03-25 11:10:00,39.74,39.75,39.7,39.73,1333200.0,30.8621,30.8698,30.831,30.8543,1333200.0
2014-03-25 11:15:00,39.73,39.75,39.71,39.75,703900.0,30.8543,30.8698,30.8388,30.8698,703900.0
2014-03-25 11:20:00,39.75,39.8,39.75,39.8,1164500.0,30.8698,30.9086,30.8698,30.9086,1164500.0
2014-03-25 11:25:00,39.8,39.8,39.76,39.77,741100.0,30.9086,30.9086,30.8776,30.8853,741100.0
2014-03-25 11:30:00,39.77,39.78,39.75,39.75,584100.0,30.8853,30.8931,30.8698,30.8698,584100.0
2014-03-25 11:35:00,39.75,39.8,39.73,39.78,818200.0,30.8698,30.9086,30.8543,30.8931,818200.0
2014-03-25 11:40:00,39.78,39.81,39.77,39.8,632600.0,30.8931,30.9164,30.8853,30.9086,632600.0
2014-03-25 11:45:00,39.8,39.81,39.76,39.78,1046500.0,30.9086,30.9164,30.8776,30.8931,1046500.0
2014-03-25 11:50:00,39.78,39.79,39.73,39.74,714200.0,30.8931,30.9009,30.8543,30.8621,714200.0
2014-03-25 11:55:00,39.74,39.79,39.73,39.79,746800.0,30.8621,30.9009,30.8543,30.9009,746800.0
2014-03-25 12:00:00,39.79,39.79,39.75,39.76,722700.0,30.9009,30.9009,30.8698,30.8776,722700.0
2014-03-25 12:05:00,39.76,39.8,39.76,39.79,536700.0,30.8776,30.9086,30.8776,30.9009,536700.0
2014-03-25 12:10:00,39.8,39.82,39.78,39.79,519200.0,30.9086,30.9242,30.8931,30.9009,519200.0
2014-03-25 12:15:00,39.78,39.79,39.76,39.77,305700.0,30.8931,30.9009,30.8776,30.8853,305700.0
2014-03-25 12:20:00,39.77,39.78,39.73,39.74,437600.0,30.8853,30.8931,30.8543,30.8621,437600.0
2014-03-25 12:25:00,39.75,39.77,39.69,39.75,1010800.0,30.8698,30.8853,30.8232,30.8698,1010800.0
2014-03-25 12:30:00,39.75,39.82,39.74,39.82,1384000.0,30.8698,30.9242,30.8621,30.9242,1384000.0
2014-03-25 12:35:00,39.82,39.84,39.81,39.83,375600.0,30.9242,30.9397,30.9164,30.9319,375600.0
2014-03-25 12:40:00,39.84,39.87,39.82,39.82,607400.0,30.9397,30.963,30.9242,30.9242,607400.0
2014-03-25 12:45:00,39.82,39.87,39.82,39.84,565200.0,30.9242,30.963,30.9242,30.9397,565200.0
2014-03-25 12:50:00,39.84,39.88,39.84,39.87,1238300.0,30.9397,30.9708,30.9397,30.963,1238300.0
2014-03-25 12:55:00,39.87,39.9,39.86,39.88,1539000.0,30.963,30.9863,30.9552,30.9708,1539000.0
2014-03-25 13:00:00,39.88,39.9,39.87,39.89,676200.0,30.9708,30.9863,30.963,30.9785,676200.0
2014-03-25 13:05:00,39.9,39.9,39.87,39.89,345800.0,30.9863,30.9863,30.963,30.9785,345800.0
2014-03-25 13:10:00,39.9,39.9,39.87,39.88,213900.0,30.9863,30.9863,30.963,30.9708,213900.0
2014-03-25 13:15:00,39.87,39.91,39.87,39.9,227100.0,30.963,30.9941,30.963,30.9863,227100.0
2014-03-25 13:20:00,39.91,39.95,39.91,39.94,888300.0,30.9941,31.0251,30.9941,31.0174,888300.0
2014-03-25 13:25:00,39.94,39.96,39.93,39.93,742100.0,31.0174,31.0329,31.0096,31.0096,742100.0
2014-03-25 13:30:00,39.94,39.96,39.91,39.92,661900.0,31.0174,31.0329,30.9941,31.0018,661900.0
2014-03-25 13:35:00,39.92,39.93,39.89,39.89,779100.0,31.0018,31.0096,30.9785,30.9785,779100.0
2014-03-25 13:40:00,39.89,39.92,39.87,39.91,854000.0,30.9785,31.0018,30.963,30.9941,854000.0
2014-03-25 13:45:00,39.92,39.93,39.87,39.88,658600.0,31.0018,31.0096,30.963,30.9708,658600.0
2014-03-25 13:50:00,39.88,39.89,39.87,39.88,356700.0,30.9708,30.9785,30.963,30.9708,356700.0
2014-03-25 13:55:00,39.88,39.88,39.85,39.86,812000.0,30.9708,30.9708,30.9475,30.9552,812000.0
2014-03-25 14:00:00,39.86,39.91,39.86,39.9,527000.0,30.9552,30.9941,30.9552,30.9863,527000.0
2014-03-25 14:05:00,39.9,39.91,39.9,39.9,204500.0,30.9863,30.9941,30.9863,30.9863,204500.0
2014-03-25 14:10:00,39.91,39.95,39.9,39.93,1169100.0,30.9941,31.0251,30.9863,31.0096,1169100.0
2014-03-25 14:15:00,39.93,39.94,39.86,39.88,743100.0,31.0096,31.0174,30.9552,30.9708,743100.0
2014-03-25 14:20:00,39.88,39.91,39.86,39.91,995800.0,30.9708,30.9941,30.9552,30.9941,995800.0
2014-03-25 14:25:00,39.91,39.91,39.85,39.85,422700.0,30.9941,30.9941,30.9475,30.9475,422700.0
2014-03-25 14:30:00,39.85,39.9,39.85,39.87,1083500.0,30.9475,30.9863,30.9475,30.963,1083500.0
2014-03-25 14:35:00,39.86,39.89,39.85,39.87,342400.0,30.9552,30.9785,30.9475,30.963,342400.0
2014-03-25 14:40:00,39.88,39.88,39.84,39.86,517200.0,30.9708,30.9708,30.9397,30.9552,517200.0
2014-03-25 14:45:00,39.86,39.86,39.82,39.82,423200.0,30.9552,30.9552,30.9242,30.9242,423200.0
2014-03-25 14:50:00,39.82,39.83,39.79,39.82,1032500.0,30.9242,30.9319,30.9009,30.9242,1032500.0
2014-03-25 14:55:00,39.83,39.86,39.82,39.83,954800.0,30.9319,30.9552,30.9242,30.9319,954800.0
2014-03-25 15:00:00,39.83,39.84,39.82,39.84,635000.0,30.9319,30.9397,30.9242,30.9397,635000.0
2014-03-25 15:05:00,39.84,39.84,39.81,39.84,980900.0,30.9397,30.9397,30.9164,30.9397,980900.0
2014-03-25 15:10:00,39.84,39.89,39.83,39.89,818300.0,30.9397,30.9785,30.9319,30.9785,818300.0
2014-03-25 15:15:00,39.89,39.9,39.87,39.89,546900.0,30.9785,30.9863,30.963,30.9785,546900.0
2014-03-25 15:20:00,39.89,39.93,39.86,39.88,3085700.0,30.9785,31.0096,30.9552,30.9708,3085700.0
2014-03-25 15:25:00,39.88,39.89,39.85,39.87,535800.0,30.9708,30.9785,30.9475,30.963,535800.0
2014-03-25 15:30:00,39.86,39.9,39.84,39.84,806000.0,30.9552,30.9863,30.9397,30.9397,806000.0
2014-03-25 15:35:00,39.84,39.87,39.84,39.85,651500.0,30.9397,30.963,30.9397,30.9475,651500.0
2014-03-25 15:40:00,39.85,39.88,39.85,39.87,412700.0,30.9475,30.9708,30.9475,30.963,412700.0
2014-03-25 15:45:00,39.86,39.87,39.81,39.84,1407600.0,30.9552,30.963,30.9164,30.9397,1407600.0
2014-03-25 15:50:00,39.84,39.84,39.81,39.84,1404800.0,30.9397,30.9397,30.9164,30.9397,1404800.0
2014-03-25 15:55:00,39.83,39.86,39.81,39.82,5284400.0,30.9319,30.9552,30.9164,30.9242,5284400.0
2014-03-26 09:30:00,40.16,40.26,40.15,40.2,3157300.0,31.1882,31.2659,31.1805,31.2193,3157300.0
2014-03-26 09:35:00,40.21,40.25,40.18,40.22,2774700.0,31.2271,31.2581,31.2038,31.2348,2774700.0
2014-03-26 09:40:00,40.22,40.27,40.22,40.27,1986200.0,31.2348,31.2736,31.2348,31.2736,1986200.0
2014-03-26 09:45:00,40.27,40.29,40.15,40.24,2496000.0,31.2736,31.2892,31.1805,31.2503,2496000.0
2014-03-26 09:50:00,40.24,40.25,40.12,40.15,1216800.0,31.2503,31.2581,31.1572,31.1805,1216800.0
2014-03-26 09:55:00,40.16,40.2,40.15,40.17,1331300.0,31.1882,31.2193,31.1805,31.196,1331300.0
2014-03-26 10:00:00,40.17,40.22,40.16,40.21,1267000.0,31.196,31.2348,31.1882,31.2271,1267000.0
2014-03-26 10:05:00,40.21,40.25,40.2,40.25,1423600.0,31.2271,31.2581,31.2193,31.2581,1423600.0
2014-03-26 10:10:00,40.25,40.26,40.23,40.24,955400.0,31.2581,31.2659,31.2426,31.2503,955400.0
2014-03-26 10:15:00,40.24,40.26,40.17,40.18,892400.0,31.2503,31.2659,31.196,31.2038,892400.0
2014-03-26 10:20:00,40.18,40.2,40.15,40.17,980900.0,31.2038,31.2193,31.1805,31.196,980900.0
2014-03-26 10:25:00,40.17,40.22,40.16,40.22,580000.0,31.196,31.2348,31.1882,31.2348,580000.0
2014-03-26 10:30:00,40.22,40.24,40.19,40.23,1382000.0,31.2348,31.2503,31.2115,31.2426,1382000.0
2014-03-26 10:35:00,40.23,40.26,40.2,40.21,1040200.0,31.2426,31.2659,31.2193,31.2271,1040200.0
2014-03-26 10:40:00,40.22,40.22,40.19,40.19,496600.0,31.2348,31.2348,31.2115,31.2115,496600.0
2014-03-26 10:45:00,40.19,40.21,40.17,40.19,899700.0,31.2115,31.2271,31.196,31.2115,899700.0
2014-03-26 10:50:00,40.19,40.22,40.15,40.16,674600.0,31.2115,31.2348,31.1805,31.1882,674600.0
2014-03-26 10:55:00,40.15,40.21,40.15,40.19,570100.0,31.1805,31.2271,31.1805,31.2115,570100.0
2014-03-26 11:00:00,40.18,40.24,40.17,40.23,1041300.0,31.2038,31.2503,31.196,31.2426,1041300.0
2014-03-26 11:05:00,40.23,40.24,40.21,40.24,751200.0,31.2426,31.2503,31.2271,31.2503,751200.0
2014-03-26 11:10:00,40.24,40.24,40.23,40.24,370800.0,31.2503,31.2503,31.2426,31.2503,370800.0
2014-03-26 11:15:00,40.24,40.25,40.22,40.24,681900.0,31.2503,31.2581,31.2348,31.2503,681900.0
2014-03-26 11:20:00,40.23,40.27,40.23,40.27,464000.0,31.2426,31.2736,31.2426,31.2736,464000.0
2014-03-26 11:25:00,40.27,40.28,40.25,40.27,1124200.0,31.2736,31.2814,31.2581,31.2736,1124200.0
2014-03-26 11:30:00,40.27,40.27,40.24,40.25,1071500.0,31.2736,31.2736,31.2503,31.2581,1071500.0
2014-03-26 11:35:00,40.24,40.25,40.2,40.21,2665600.0,31.2503,31.2581,31.2193,31.2271,2665600.0
2014-03-26 11:40:00,40.21,40.21,40.13,40.16,893700.0,31.2271,31.2271,31.1649,31.1882,893700.0
2014-03-26 11:45:00,40.15,40.16,40.06,40.08,1786100.0,31.1805,31.1882,31.1106,31.1261,1786100.0
2014-03-26 11:50:00,40.08,40.12,40.07,40.09,1391800.0,31.1261,31.1572,31.1183,31.1339,1391800.0
2014-03-26 11:55:00,40.1,40.14,40.07,40.13,1427900.0,31.1416,31.1727,31.1183,31.1649,1427900.0
2014-03-26 12:00:00,40.14,40.14,40.05,40.07,1032900.0,31.1727,31.1727,31.1028,31.1183,1032900.0
2014-03-26 12:05:00,40.07,40.09,40.03,40.08,848000.0,31.1183,31.1339,31.0873,31.1261,848000.0
2014-03-26 12:10:00,40.08,40.09,40.05,40.07,514100.0,31.1261,31.1339,31.1028,31.1183,514100.0
2014-03-26 12:15:00,40.06,40.07,40.03,40.03,472800.0,31.1106,31.1183,31.0873,31.0873,472800.0
2014-03-26 12:20:00,40.03,40.06,40.02,40.04,421300.0,31.0873,31.1106,31.0795,31.095,421300.0
2014-03-26 12:25:00,40.05,40.05,40.01,40.03,609300.0,31.1028,31.1028,31.0717,31.0873,609300.0
2014-03-26 12:30:00,40.03,40.13,40.01,40.11,697000.0,31.0873,31.1649,31.0717,31.1494,697000.0
2014-03-26 12:35:00,40.11,40.15,40.09,40.11,352700.0,31.1494,31.1805,31.1339,31.1494,352700.0
2014-03-26 12:40:00,40.11,40.14,40.09,40.13,403100.0,31.1494,31.1727,31.1339,31.1649,403100.0
2014-03-26 12:45:00,40.14,40.14,40.09,40.12,264600.0,31.1727,31.1727,31.1339,31.1572,264600.0
2014-03-26 12:50:00,40.11,40.14,40.11,40.13,404300.0,31.1494,31.1727,31.1494,31.1649,404300.0
2014-03-26 12:55:00,40.13,40.15,40.12,40.15,202900.0,31.1649,31.1805,31.1572,31.1805,202900.0
2014-03-26 13:00:00,40.15,40.15,40.12,40.12,191900.0,31.1805,31.1805,31.1572,31.1572,191900.0
2014-03-26 13:05:00,40.12,40.13,40.08,40.08,365900.0,31.1572,31.1649,31.1261,31.1261,365900.0
2014-03-26 13:10:00,40.09,40.12,40.07,40.12,458400.0,31.1339,31.1572,31.1183,31.1572,458400.0
2014-03-26 13:15:00,40.12,40.12,40.09,40.09,373400.0,31.1572,31.1572,31.1339,31.1339,373400.0
2014-03-26 13:20:00,40.09,40.1,40.07,40.07,198000.0,31.1339,31.1416,31.1183,31.1183,198000.0
2014-03-26 13:25:00,40.08,40.08,39.99,40.0,329800.0,31.1261,31.1261,31.0562,31.064,329800.0
2014-03-26 13:30:00,40.0,40.02,39.95,40.0,996600.0,31.064,31.0795,31.0251,31.064,996600.0
2014-03-26 13:35:00,40.01,40.02,39.98,40.02,448900.0,31.0717,31.0795,31.0484,31.0795,448900.0
2014-03-26 13:40:00,40.01,40.02,39.95,39.99,577200.0,31.0717,31.0795,31.0251,31.0562,577200.0
2014-03-26 13:45:00,39.99,39.99,39.96,39.98,1184300.0,31.0562,31.0562,31.0329,31.0484,1184300.0
2014-03-26 13:50:00,39.98,39.98,39.95,39.97,573400.0,31.0484,31.0484,31.0251,31.0407,573400.0
2014-03-26 13:55:00,39.97,40.01,39.96,39.98,509600.0,31.0407,31.0717,31.0329,31.0484,509600.0
2014-03-26 14:00:00,39.99,39.99,39.94,39.96,525800.0,31.0562,31.0562,31.0174,31.0329,525800.0
2014-03-26 14:05:00,39.97,39.99,39.93,39.97,440200.0,31.0407,31.0562,31.0096,31.0407,440200.0
2014-03-26 14:10:00,39.98,39.98,39.9,39.9,669200.0,31.0484,31.0484,30.9863,30.9863,669200.0
2014-03-26 14:15:00,39.9,39.94,39.88,39.91,374600.0,30.9863,31.0174,30.9708,30.9941,374600.0
2014-03-26 14:20:00,39.91,39.98,39.9,39.93,897600.0,30.9941,31.0484,30.9863,31.0096,897600.0
2014-03-26 14:25:00,39.94,39.98,39.92,39.97,340500.0,31.0174,31.0484,31.0018,31.0407,340500.0
2014-03-26 14:30:00,39.97,39.97,39.93,39.95,381600.0,31.0407,31.0407,31.0096,31.0251,381600.0
2014-03-26 14:35:00,39.95,39.96,39.93,39.95,301300.0,31.0251,31.0329,31.0096,31.0251,301300.0
2014-03-26 14:40:00,39.95,39.98,39.94,39.98,211400.0,31.0251,31.0484,31.0174,31.0484,211400.0
2014-03-26 14:45:00,39.98,40.02,39.97,40.02,1078100.0,31.0484,31.0795,31.0407,31.0795,1078100.0
2014-03-26 14:50:00,40.02,40.03,39.99,40.01,676700.0,31.0795,31.0873,31.0562,31.0717,676700.0
2014-03-26 14:55:00,40.01,40.05,40.0,40.04,572100.0,31.0717,31.1028,31.064,31.095,572100.0
2014-03-26 15:00:00,40.05,40.05,39.98,39.98,587900.0,31.1028,31.1028,31.0484,31.0484,587900.0
2014-03-26 15:05:00,39.99,40.02,39.98,40.0,330000.0,31.0562,31.0795,31.0484,31.064,330000.0
2014-03-26 15:10:00,40.0,40.0,39.96,39.98,1200900.0,31.064,31.064,31.0329,31.0484,1200900.0
2014-03-26 15:15:00,39.98,40.01,39.97,39.98,457800.0,31.0484,31.0717,31.0407,31.0484,457800.0
2014-03-26 15:20:00,39.98,39.99,39.95,39.98,353100.0,31.0484,31.0562,31.0251,31.0484,353100.0
2014-03-26 15:25:00,39.98,39.98,39.95,39.96,478200.0,31.0484,31.0484,31.0251,31.0329,478200.0
2014-03-26 15:30:00,39.95,40.0,39.94,40.0,474000.0,31.0251,31.064,31.0174,31.064,474000.0
2014-03-26 15:35:00,40.0,40.0,39.96,39.97,656300.0,31.064,31.064,31.0329,31.0407,656300.0
2014-03-26 15:40:00,39.98,39.98,39.93,39.94,651600.0,31.0484,31.0484,31.0096,31.0174,651600.0
2014-03-26 15:45:00,39.94,39.95,39.89,39.92,974600.0,31.0174,31.0251,30.9785,31.0018,974600.0
2014-03-26 15:50:00,39.92,39.93,39.9,39.92,1796300.0,31.0018,31.0096,30.9863,31.0018,1796300.0
2014-03-26 15:55:00,39.92,39.95,39.88,39.89,4514800.0,31.0018,31.0251,30.9708,30.9785,4514800.0
2014-03-27 09:30:00,40.04,40.15,40.04,40.12,1673200.0,31.095,31.1805,31.095,31.1572,1673200.0
2014-03-27 09:35:00,40.12,40.13,40.05,40.08,1403800.0,31.1572,31.1649,31.1028,31.1261,1403800.0
2014-03-27 09:40:00,40.08,40.09,40.03,40.06,1644100.0,31.1261,31.1339,31.0873,31.1106,1644100.0
2014-03-27 09:45:00,40.06,40.12,40.04,40.11,996100.0,31.1106,31.1572,31.095,31.1494,996100.0
2014-03-27 09:50:00,40.11,40.2,40.09,40.2,1730200.0,31.1494,31.2193,31.1339,31.2193,1730200.0
2014-03-27 09:55:00,40.2,40.26,40.19,40.24,1092000.0,31.2193,31.2659,31.2115,31.2503,1092000.0
2014-03-27 10:00:00,40.24,40.26,40.21,40.25,602600.0,31.2503,31.2659,31.2271,31.2581,602600.0
2014-03-27 10:05:00,40.26,40.36,40.26,40.36,1530400.0,31.2659,31.3435,31.2659,31.3435,1530400.0
2014-03-27 10:10:00,40.36,40.38,40.32,40.32,992600.0,31.3435,31.3591,31.3125,31.3125,992600.0
2014-03-27 10:15:00,40.33,40.38,40.31,40.36,1326500.0,31.3202,31.3591,31.3047,31.3435,1326500.0
2014-03-27 10:20:00,40.36,40.41,40.36,40.37,1027500.0,31.3435,31.3824,31.3435,31.3513,1027500.0
2014-03-27 10:25:00,40.37,40.4,40.35,40.37,681400.0,31.3513,31.3746,31.3358,31.3513,681400.0
2014-03-27 10:30:00,40.37,40.39,40.35,40.38,515700.0,31.3513,31.3668,31.3358,31.3591,515700.0
2014-03-27 10:35:00,40.38,40.43,40.38,40.4,769100.0,31.3591,31.3979,31.3591,31.3746,769100.0
2014-03-27 10:40:00,40.4,40.42,40.35,40.37,758400.0,31.3746,31.3901,31.3358,31.3513,758400.0
2014-03-27 10:45:00,40.37,40.43,40.36,40.42,1351100.0,31.3513,31.3979,31.3435,31.3901,1351100.0
2014-03-27 10:50:00,40.42,40.44,40.37,40.39,789200.0,31.3901,31.4057,31.3513,31.3668,789200.0
2014-03-27 10:55:00,40.39,40.42,40.39,40.42,569300.0,31.3668,31.3901,31.3668,31.3901,569300.0
2014-03-27 11:00:00,40.42,40.44,40.35,40.36,546500.0,31.3901,31.4057,31.3358,31.3435,546500.0
2014-03-27 11:05:00,40.36,40.42,40.34,40.36,539600.0,31.3435,31.3901,31.328,31.3435,539600.0
2014-03-27 11:10:00,40.36,40.39,40.31,40.34,656800.0,31.3435,31.3668,31.3047,31.328,656800.0
2014-03-27 11:15:00,40.34,40.38,40.34,40.38,546800.0,31.328,31.3591,31.328,31.3591,546800.0
2014-03-27 11:20:00,40.38,40.4,40.36,40.39,380600.0,31.3591,31.3746,31.3435,31.3668,380600.0
2014-03-27 11:25:00,40.39,40.42,40.38,40.4,556300.0,31.3668,31.3901,31.3591,31.3746,556300.0
2014-03-27 11:30:00,40.4,40.4,40.26,40.3,702500.0,31.3746,31.3746,31.2659,31.2969,702500.0
2014-03-27 11:35:00,40.3,40.33,40.27,40.31,467800.0,31.2969,31.3202,31.2736,31.3047,467800.0
2014-03-27 11:40:00,40.31,40.31,40.27,40.29,793500.0,31.3047,31.3047,31.2736,31.2892,793500.0
2014-03-27 11:45:00,40.29,40.31,40.25,40.28,1966600.0,31.2892,31.3047,31.2581,31.2814,1966600.0
2014-03-27 11:50:00,40.27,40.31,40.24,40.3,980500.0,31.2736,31.3047,31.2503,31.2969,980500.0
2014-03-27 11:55:00,40.29,40.37,40.28,40.32,1020100.0,31.2892,31.3513,31.2814,31.3125,1020100.0
2014-03-27 12:00:00,40.32,40.33,40.27,40.3,855800.0,31.3125,31.3202,31.2736,31.2969,855800.0
2014-03-27 12:05:00,40.3,40.31,40.27,40.29,456400.0,31.2969,31.3047,31.2736,31.2892,456400.0
2014-03-27 12:10:00,40.29,40.32,40.28,40.32,534700.0,31.2892,31.3125,31.2814,31.3125,534700.0
2014-03-27 12:15:00,40.33,40.37,40.32,40.32,756200.0,31.3202,31.3513,31.3125,31.3125,756200.0
2014-03-27 12:20:00,40.32,40.37,40.32,40.35,628900.0,31.3125,31.3513,31.3125,31.3358,628900.0
2014-03-27 12:25:00,40.35,40.41,40.34,40.41,1766100.0,31.3358,31.3824,31.328,31.3824,1766100.0
2014-03-27 12:30:00,40.41,40.42,40.36,40.37,927200.0,31.3824,31.3901,31.3435,31.3513,927200.0
2014-03-27 12:35:00,40.38,40.39,40.34,40.39,671900.0,31.3591,31.3668,31.328,31.3668,671900.0
2014-03-27 12:40:00,40.38,40.39,40.34,40.36,297400.0,31.3591,31.3668,31.328,31.3435,297400.0
2014-03-27 12:45:00,40.36,40.41,40.36,40.38,411300.0,31.3435,31.3824,31.3435,31.3591,411300.0
2014-03-27 12:50:00,40.37,40.39,40.3,40.31,713000.0,31.3513,31.3668,31.2969,31.3047,713000.0
2014-03-27 12:55:00,40.31,40.36,40.3,40.36,377100.0,31.3047,31.3435,31.2969,31.3435,377100.0
2014-03-27 13:00:00,40.36,40.39,40.34,40.38,590200.0,31.3435,31.3668,31.328,31.3591,590200.0
2014-03-27 13:05:00,40.37,40.41,40.37,40.39,205700.0,31.3513,31.3824,31.3513,31.3668,205700.0
2014-03-27 13:10:00,40.39,40.39,40.36,40.37,450700.0,31.3668,31.3668,31.3435,31.3513,450700.0
2014-03-27 13:15:00,40.37,40.37,40.34,40.35,340400.0,31.3513,31.3513,31.328,31.3358,340400.0
2014-03-27 13:20:00,40.34,40.4,40.33,40.39,517500.0,31.328,31.3746,31.3202,31.3668,517500.0
2014-03-27 13:25:00,40.39,40.41,40.37,40.4,1092000.0,31.3668,31.3824,31.3513,31.3746,1092000.0
2014-03-27 13:30:00,40.4,40.41,40.35,40.36,569100.0,31.3746,31.3824,31.3358,31.3435,569100.0
2014-03-27 13:35:00,40.36,40.37,40.34,40.35,345700.0,31.3435,31.3513,31.328,31.3358,345700.0
2014-03-27 13:40:00,40.36,40.39,40.36,40.39,446500.0,31.3435,31.3668,31.3435,31.3668,446500.0
2014-03-27 13:45:00,40.39,40.39,40.35,40.35,341900.0,31.3668,31.3668,31.3358,31.3358,341900.0
2014-03-27 13:50:00,40.36,40.39,40.35,40.38,250700.0,31.3435,31.3668,31.3358,31.3591,250700.0
2014-03-27 13:55:00,40.37,40.39,40.37,40.38,114300.0,31.3513,31.3668,31.3513,31.3591,114300.0
2014-03-27 14:00:00,40.39,40.41,40.35,40.35,713900.0,31.3668,31.3824,31.3358,31.3358,713900.0
2014-03-27 14:05:00,40.35,40.39,40.35,40.39,411000.0,31.3358,31.3668,31.3358,31.3668,411000.0
2014-03-27 14:10:00,40.39,40.41,40.38,40.41,196200.0,31.3668,31.3824,31.3591,31.3824,196200.0
2014-03-27 14:15:00,40.41,40.41,40.36,40.37,459900.0,31.3824,31.3824,31.3435,31.3513,459900.0
2014-03-27 14:20:00,40.38,40.4,40.37,40.38,463200.0,31.3591,31.3746,31.3513,31.3591,463200.0
2014-03-27 14:25:00,40.38,40.44,40.38,40.43,434800.0,31.3591,31.4057,31.3591,31.3979,434800.0
2014-03-27 14:30:00,40.43,40.43,40.4,40.4,379600.0,31.3979,31.3979,31.3746,31.3746,379600.0
2014-03-27 14:35:00,40.41,40.42,40.37,40.41,684600.0,31.3824,31.3901,31.3513,31.3824,684600.0
2014-03-27 14:40:00,40.41,40.44,40.41,40.44,350500.0,31.3824,31.4057,31.3824,31.4057,350500.0
2014-03-27 14:45:00,40.44,40.45,40.41,40.44,204600.0,31.4057,31.4134,31.3824,31.4057,204600.0
2014-03-27 14:50:00,40.44,40.44,40.39,40.4,481100.0,31.4057,31.4057,31.3668,31.3746,481100.0
2014-03-27 14:55:00,40.39,40.43,40.39,40.41,561700.0,31.3668,31.3979,31.3668,31.3824,561700.0
2014-03-27 15:00:00,40.41,40.42,40.38,40.39,514400.0,31.3824,31.3901,31.3591,31.3668,514400.0
2014-03-27 15:05:00,40.39,40.39,40.36,40.38,312100.0,31.3668,31.3668,31.3435,31.3591,312100.0
2014-03-27 15:10:00,40.39,40.4,40.37,40.37,376700.0,31.3668,31.3746,31.3513,31.3513,376700.0
2014-03-27 15:15:00,40.37,40.41,40.36,40.36,552800.0,31.3513,31.3824,31.3435,31.3435,552800.0
2014-03-27 15:20:00,40.37,40.42,40.37,40.41,373800.0,31.3513,31.3901,31.3513,31.3824,373800.0
2014-03-27 15:25:00,40.42,40.44,40.4,40.41,308200.0,31.3901,31.4057,31.3746,31.3824,308200.0
2014-03-27 15:30:00,40.41,40.43,40.4,40.43,417900.0,31.3824,31.3979,31.3746,31.3979,417900.0
2014-03-27 15:35:00,40.43,40.46,40.42,40.46,610800.0,31.3979,31.4212,31.3901,31.4212,610800.0
2014-03-27 15:40:00,40.46,40.46,40.44,40.45,883400.0,31.4212,31.4212,31.4057,31.4134,883400.0
2014-03-27 15:45:00,40.45,40.45,40.43,40.45,696100.0,31.4134,31.4134,31.3979,31.4134,696100.0
2014-03-27 15:50:00,40.45,40.48,40.44,40.47,911300.0,31.4134,31.4367,31.4057,31.429,911300.0
2014-03-27 15:55:00,40.48,40.48,40.44,40.44,3560700.0,31.4367,31.4367,31.4057,31.4057,3560700.0
2014-03-28 09:30:00,40.77,40.85,40.77,40.81,1758900.0,31.6619,31.7241,31.6619,31.693,1758900.0
2014-03-28 09:35:00,40.81,40.93,40.81,40.93,1023300.0,31.693,31.7862,31.693,31.7862,1023300.0
2014-03-28 09:40:00,40.93,40.99,40.92,40.99,3311300.0,31.7862,31.8328,31.7784,31.8328,3311300.0
2014-03-28 09:45:00,40.98,41.0,40.94,40.96,1034800.0,31.825,31.8406,31.794,31.8095,1034800.0
2014-03-28 09:50:00,40.96,40.99,40.93,40.93,1478500.0,31.8095,31.8328,31.7862,31.7862,1478500.0
2014-03-28 09:55:00,40.94,40.98,40.92,40.96,1629400.0,31.794,31.825,31.7784,31.8095,1629400.0
2014-03-28 10:00:00,40.96,41.02,40.96,40.98,1345200.0,31.8095,31.8561,31.8095,31.825,1345200.0
2014-03-28 10:05:00,40.97,41.02,40.97,40.98,2841600.0,31.8173,31.8561,31.8173,31.825,2841600.0
2014-03-28 10:10:00,40.98,40.98,40.94,40.95,925900.0,31.825,31.825,31.794,31.8017,925900.0
2014-03-28 10:15:00,40.96,40.98,40.96,40.97,1676400.0,31.8095,31.825,31.8095,31.8173,1676400.0
2014-03-28 10:20:00,40.96,40.98,40.92,40.95,1030300.0,31.8095,31.825,31.7784,31.8017,1030300.0
2014-03-28 10:25:00,40.95,40.95,40.88,40.91,718400.0,31.8017,31.8017,31.7474,31.7707,718400.0
2014-03-28 10:30:00,40.91,40.94,40.89,40.9,1054100.0,31.7707,31.794,31.7551,31.7629,1054100.0
2014-03-28 10:35:00,40.91,40.94,40.9,40.91,533000.0,31.7707,31.794,31.7629,31.7707,533000.0
2014-03-28 10:40:00,40.91,40.93,40.89,40.93,580100.0,31.7707,31.7862,31.7551,31.7862,580100.0
2014-03-28 10:45:00,40.93,40.94,40.91,40.94,733200.0,31.7862,31.794,31.7707,31.794,733200.0
2014-03-28 10:50:00,40.94,40.96,40.93,40.95,590000.0,31.794,31.8095,31.7862,31.8017,590000.0
2014-03-28 10:55:00,40.95,40.96,40.92,40.95,666700.0,31.8017,31.8095,31.7784,31.8017,666700.0
2014-03-28 11:00:00,40.95,40.95,40.91,40.92,460400.0,31.8017,31.8017,31.7707,31.7784,460400.0
2014-03-28 11:05:00,40.92,40.96,40.91,40.95,1266200.0,31.7784,31.8095,31.7707,31.8017,1266200.0
2014-03-28 11:10:00,40.95,40.98,40.94,40.98,1282300.0,31.8017,31.825,31.794,31.825,1282300.0
2014-03-28 11:15:00,40.97,40.98,40.96,40.98,369100.0,31.8173,31.825,31.8095,31.825,369100.0
2014-03-28 11:20:00,40.98,40.99,40.95,40.97,576400.0,31.825,31.8328,31.8017,31.8173,576400.0
2014-03-28 11:25:00,40.97,40.99,40.96,40.97,682700.0,31.8173,31.8328,31.8095,31.8173,682700.0
2014-03-28 11:30:00,40.96,40.99,40.96,40.97,722500.0,31.8095,31.8328,31.8095,31.8173,722500.0
2014-03-28 11:35:00,40.97,40.98,40.96,40.96,581500.0,31.8173,31.825,31.8095,31.8095,581500.0
2014-03-28 11:40:00,40.97,40.98,40.95,40.97,310500.0,31.8173,31.825,31.8017,31.8173,310500.0
2014-03-28 11:45:00,40.97,40.97,40.91,40.95,749900.0,31.8173,31.8173,31.7707,31.8017,749900.0
2014-03-28 11:50:00,40.95,40.98,40.95,40.98,1268200.0,31.8017,31.825,31.8017,31.825,1268200.0
2014-03-28 11:55:00,40.98,41.01,40.96,40.98,531100.0,31.825,31.8483,31.8095,31.825,531100.0
2014-03-28 12:00:00,40.99,41.01,40.97,40.97,525800.0,31.8328,31.8483,31.8173,31.8173,525800.0
2014-03-28 12:05:00,40.97,41.01,40.97,40.99,573700.0,31.8173,31.8483,31.8173,31.8328,573700.0
2014-03-28 12:10:00,41.0,41.01,40.99,41.0,279900.0,31.8406,31.8483,31.8328,31.8406,279900.0
2014-03-28 12:15:00,41.0,41.01,40.98,41.0,331700.0,31.8406,31.8483,31.825,31.8406,331700.0
2014-03-28 12:20:00,41.0,41.01,40.98,40.98,523800.0,31.8406,31.8483,31.825,31.825,523800.0
2014-03-28 12:25:00,40.98,40.99,40.96,40.97,374300.0,31.825,31.8328,31.8095,31.8173,374300.0
2014-03-28 12:30:00,40.97,41.0,40.95,41.0,446100.0,31.8173,31.8406,31.8017,31.8406,446100.0
2014-03-28 12:35:00,40.99,41.0,40.95,40.97,336400.0,31.8328,31.8406,31.8017,31.8173,336400.0
2014-03-28 12:40:00,40.96,40.99,40.96,40.98,305700.0,31.8095,31.8328,31.8095,31.825,305700.0
2014-03-28 12:45:00,40.98,40.99,40.97,40.98,272800.0,31.825,31.8328,31.8173,31.825,272800.0
2014-03-28 12:50:00,40.98,40.99,40.96,40.98,970800.0,31.825,31.8328,31.8095,31.825,970800.0
2014-03-28 12:55:00,40.97,41.0,40.97,40.98,251300.0,31.8173,31.8406,31.8173,31.825,251300.0
2014-03-28 13:00:00,40.97,40.99,40.96,40.98,573000.0,31.8173,31.8328,31.8095,31.825,573000.0
2014-03-28 13:05:00,40.98,40.98,40.96,40.98,223300.0,31.825,31.825,31.8095,31.825,223300.0
2014-03-28 13:10:00,40.97,40.98,40.91,40.93,524700.0,31.8173,31.825,31.7707,31.7862,524700.0
2014-03-28 13:15:00,40.93,40.93,40.91,40.91,278400.0,31.7862,31.7862,31.7707,31.7707,278400.0
2014-03-28 13:20:00,40.92,40.93,40.89,40.93,292800.0,31.7784,31.7862,31.7551,31.7862,292800.0
2014-03-28 13:25:00,40.93,40.94,40.92,40.93,396800.0,31.7862,31.794,31.7784,31.7862,396800.0
2014-03-28 13:30:00,40.94,40.94,40.91,40.93,357600.0,31.794,31.794,31.7707,31.7862,357600.0
2014-03-28 13:35:00,40.93,40.95,40.92,40.93,556000.0,31.7862,31.8017,31.7784,31.7862,556000.0
2014-03-28 13:40:00,40.92,40.94,40.91,40.94,227900.0,31.7784,31.794,31.7707,31.794,227900.0
2014-03-28 13:45:00,40.94,40.96,40.93,40.93,331200.0,31.794,31.8095,31.7862,31.7862,331200.0
2014-03-28 13:50:00,40.93,40.95,40.92,40.93,334100.0,31.7862,31.8017,31.7784,31.7862,334100.0
2014-03-28 13:55:00,40.93,40.93,40.9,40.92,424200.0,31.7862,31.7862,31.7629,31.7784,424200.0
2014-03-28 14:00:00,40.93,40.93,40.91,40.92,257800.0,31.7862,31.7862,31.7707,31.7784,257800.0
2014-03-28 14:05:00,40.92,40.93,40.86,40.87,390800.0,31.7784,31.7862,31.7318,31.7396,390800.0
2014-03-28 14:10:00,40.86,40.88,40.85,40.88,254200.0,31.7318,31.7474,31.7241,31.7474,254200.0
2014-03-28 14:15:00,40.87,40.87,40.8,40.8,577500.0,31.7396,31.7396,31.6852,31.6852,577500.0
2014-03-28 14:20:00,40.81,40.86,40.79,40.84,285400.0,31.693,31.7318,31.6775,31.7163,285400.0
2014-03-28 14:25:00,40.84,40.86,40.81,40.84,372300.0,31.7163,31.7318,31.693,31.7163,372300.0
2014-03-28 14:30:00,40.84,40.85,40.8,40.82,235500.0,31.7163,31.7241,31.6852,31.7008,235500.0
2014-03-28 14:35:00,40.82,40.83,40.81,40.82,244200.0,31.7008,31.7085,31.693,31.7008,244200.0
2014-03-28 14:40:00,40.81,40.83,40.79,40.8,439700.0,31.693,31.7085,31.6775,31.6852,439700.0
2014-03-28 14:45:00,40.8,40.8,40.76,40.79,397600.0,31.6852,31.6852,31.6542,31.6775,397600.0
2014-03-28 14:50:00,40.8,40.84,40.8,40.84,718300.0,31.6852,31.7163,31.6852,31.7163,718300.0
2014-03-28 14:55:00,40.84,40.84,40.78,40.79,574000.0,31.7163,31.7163,31.6697,31.6775,574000.0
2014-03-28 15:00:00,40.79,40.81,40.78,40.79,591000.0,31.6775,31.693,31.6697,31.6775,591000.0
2014-03-28 15:05:00,40.79,40.8,40.76,40.77,550500.0,31.6775,31.6852,31.6542,31.6619,550500.0
2014-03-28 15:10:00,40.77,40.78,40.74,40.74,658900.0,31.6619,31.6697,31.6386,31.6386,658900.0
2014-03-28 15:15:00,40.74,40.78,40.73,40.78,683000.0,31.6386,31.6697,31.6309,31.6697,683000.0
2014-03-28 15:20:00,40.78,40.79,40.76,40.77,671300.0,31.6697,31.6775,31.6542,31.6619,671300.0
2014-03-28 15:25:00,40.78,40.79,40.75,40.77,465600.0,31.6697,31.6775,31.6464,31.6619,465600.0
2014-03-28 15:30:00,40.77,40.79,40.75,40.78,1213800.0,31.6619,31.6775,31.6464,31.6697,1213800.0
2014-03-28 15:35:00,40.79,40.79,40.74,40.75,815000.0,31.6775,31.6775,31.6386,31.6464,815000.0
2014-03-28 15:40:00,40.75,40.77,40.74,40.75,746400.0,31.6464,31.6619,31.6386,31.6464,746400.0
2014-03-28 15:45:00,40.75,40.78,40.74,40.77,1282800.0,31.6464,31.6697,31.6386,31.6619,1282800.0
2014-03-28 15:50:00,40.77,40.77,40.73,40.73,1560500.0,31.6619,31.6619,31.6309,31.6309,1560500.0
2014-03-28 15:55:00,40.74,40.76,40.69,40.72,4649600.0,31.6386,31.6542,31.5998,31.6231,4649600.0
2014-03-31 09:30:00,41.01,41.09,40.97,41.07,3091600.0,31.8483,31.9105,31.8173,31.8949,3091600.0
2014-03-31 09:35:00,41.07,41.08,41.02,41.07,1003800.0,31.8949,31.9027,31.8561,31.8949,1003800.0
2014-03-31 09:40:00,41.06,41.07,41.0,41.04,1175300.0,31.8872,31.8949,31.8406,31.8716,1175300.0
2014-03-31 09:45:00,41.04,41.04,41.0,41.01,893000.0,31.8716,31.8716,31.8406,31.8483,893000.0
2014-03-31 09:50:00,41.02,41.11,41.01,41.06,1181800.0,31.8561,31.926,31.8483,31.8872,1181800.0
2014-03-31 09:55:00,41.06,41.15,41.06,41.14,2167400.0,31.8872,31.9571,31.8872,31.9493,2167400.0
2014-03-31 10:00:00,41.15,41.17,41.12,41.17,797600.0,31.9571,31.9726,31.9338,31.9726,797600.0
2014-03-31 10:05:00,41.17,41.17,41.11,41.13,1272800.0,31.9726,31.9726,31.926,31.9415,1272800.0
2014-03-31 10:10:00,41.13,41.17,41.13,41.14,824000.0,31.9415,31.9726,31.9415,31.9493,824000.0
2014-03-31 10:15:00,41.15,41.18,41.14,41.15,874400.0,31.9571,31.9804,31.9493,31.9571,874400.0
2014-03-31 10:20:00,41.16,41.2,41.15,41.2,698400.0,31.9648,31.9959,31.9571,31.9959,698400.0
2014-03-31 10:25:00,41.19,41.22,41.18,41.2,1352000.0,31.9881,32.0114,31.9804,31.9959,1352000.0
2014-03-31 10:30:00,41.2,41.24,41.2,41.22,725000.0,31.9959,32.0269,31.9959,32.0114,725000.0
2014-03-31 10:35:00,41.22,41.23,41.17,41.18,831400.0,32.0114,32.0192,31.9726,31.9804,831400.0
2014-03-31 10:40:00,41.18,41.22,41.18,41.2,573400.0,31.9804,32.0114,31.9804,31.9959,573400.0
2014-03-31 10:45:00,41.2,41.24,41.19,41.23,371300.0,31.9959,32.0269,31.9881,32.0192,371300.0
2014-03-31 10:50:00,41.23,41.25,41.21,41.22,371500.0,32.0192,32.0347,32.0037,32.0114,371500.0
2014-03-31 10:55:00,41.22,41.23,41.16,41.21,817100.0,32.0114,32.0192,31.9648,32.0037,817100.0
2014-03-31 11:00:00,41.21,41.22,41.18,41.18,359400.0,32.0037,32.0114,31.9804,31.9804,359400.0
2014-03-31 11:05:00,41.19,41.2,41.16,41.17,443400.0,31.9881,31.9959,31.9648,31.9726,443400.0
2014-03-31 11:10:00,41.17,41.18,41.16,41.16,580100.0,31.9726,31.9804,31.9648,31.9648,580100.0
2014-03-31 11:15:00,41.17,41.18,41.14,41.16,446600.0,31.9726,31.9804,31.9493,31.9648,446600.0
2014-03-31 11:20:00,41.16,41.16,41.12,41.13,662600.0,31.9648,31.9648,31.9338,31.9415,662600.0
2014-03-31 11:25:00,41.12,41.19,41.1,41.18,1504600.0,31.9338,31.9881,31.9182,31.9804,1504600.0
2014-03-31 11:30:00,41.18,41.18,41.13,41.14,1406700.0,31.9804,31.9804,31.9415,31.9493,1406700.0
2014-03-31 11:35:00,41.15,41.16,41.12,41.13,684900.0,31.9571,31.9648,31.9338,31.9415,684900.0
2014-03-31 11:40:00,41.14,41.17,41.13,41.17,593100.0,31.9493,31.9726,31.9415,31.9726,593100.0
2014-03-31 11:45:00,41.17,41.17,41.14,41.16,916400.0,31.9726,31.9726,31.9493,31.9648,916400.0
2014-03-31 11:50:00,41.16,41.18,41.15,41.16,467000.0,31.9648,31.9804,31.9571,31.9648,467000.0
2014-03-31 11:55:00,41.16,41.17,41.16,41.17,223400.0,31.9648,31.9726,31.9648,31.9726,223400.0
2014-03-31 12:00:00,41.17,41.18,41.16,41.18,275000.0,31.9726,31.9804,31.9648,31.9804,275000.0
2014-03-31 12:05:00,41.17,41.2,41.17,41.19,309000.0,31.9726,31.9959,31.9726,31.9881,309000.0
2014-03-31 12:10:00,41.18,41.19,41.16,41.16,153600.0,31.9804,31.9881,31.9648,31.9648,153600.0
2014-03-31 12:15:00,41.17,41.2,41.16,41.19,362300.0,31.9726,31.9959,31.9648,31.9881,362300.0
2014-03-31 12:20:00,41.18,41.21,41.18,41.19,303200.0,31.9804,32.0037,31.9804,31.9881,303200.0
2014-03-31 12:25:00,41.19,41.2,41.18,41.19,339100.0,31.9881,31.9959,31.9804,31.9881,339100.0
2014-03-31 12:30:00,41.2,41.21,41.18,41.19,288700.0,31.9959,32.0037,31.9804,31.9881,288700.0
2014-03-31 12:35:00,41.19,41.21,41.17,41.17,352900.0,31.9881,32.0037,31.9726,31.9726,352900.0
2014-03-31 12:40:00,41.18,41.18,41.16,41.16,266900.0,31.9804,31.9804,31.9648,31.9648,266900.0
2014-03-31 12:45:00,41.16,41.17,41.14,41.17,464500.0,31.9648,31.9726,31.9493,31.9726,464500.0
2014-03-31 12:50:00,41.16,41.17,41.15,41.16,162000.0,31.9648,31.9726,31.9571,31.9648,162000.0
2014-03-31 12:55:00,41.15,41.16,41.15,41.15,198600.0,31.9571,31.9648,31.9571,31.9571,198600.0
2014-03-31 13:00:00,41.16,41.17,41.14,41.15,334500.0,31.9648,31.9726,31.9493,31.9571,334500.0
2014-03-31 13:05:00,41.15,41.16,41.14,41.16,387200.0,31.9571,31.9648,31.9493,31.9648,387200.0
2014-03-31 13:10:00,41.15,41.16,41.14,41.15,249600.0,31.9571,31.9648,31.9493,31.9571,249600.0
2014-03-31 13:15:00,41.15,41.15,41.14,41.14,84600.0,31.9571,31.9571,31.9493,31.9493,84600.0
2014-03-31 13:20:00,41.15,41.15,41.1,41.11,578700.0,31.9571,31.9571,31.9182,31.926,578700.0
2014-03-31 13:25:00,41.11,41.14,41.11,41.14,164900.0,31.926,31.9493,31.926,31.9493,164900.0
2014-03-31 13:30:00,41.13,41.16,41.12,41.15,590500.0,31.9415,31.9648,31.9338,31.9571,590500.0
2014-03-31 13:35:00,41.15,41.15,41.11,41.12,267600.0,31.9571,31.9571,31.926,31.9338,267600.0
2014-03-31 13:40:00,41.12,41.13,41.1,41.1,232700.0,31.9338,31.9415,31.9182,31.9182,232700.0
2014-03-31 13:45:00,41.11,41.11,41.09,41.09,345800.0,31.926,31.926,31.9105,31.9105,345800.0
2014-03-31 13:50:00,41.09,41.09,41.07,41.09,561900.0,31.9105,31.9105,31.8949,31.9105,561900.0
2014-03-31 13:55:00,41.09,41.09,41.0,41.02,1313700.0,31.9105,31.9105,31.8406,31.8561,1313700.0
2014-03-31 14:00:00,41.02,41.04,41.0,41.02,1130800.0,31.8561,31.8716,31.8406,31.8561,1130800.0
2014-03-31 14:05:00,41.02,41.04,41.01,41.04,809800.0,31.8561,31.8716,31.8483,31.8716,809800.0
2014-03-31 14:10:00,41.04,41.04,40.99,40.99,763000.0,31.8716,31.8716,31.8328,31.8328,763000.0
2014-03-31 14:15:00,41.0,41.02,40.99,41.01,580200.0,31.8406,31.8561,31.8328,31.8483,580200.0
2014-03-31 14:20:00,41.0,41.01,40.98,41.0,241500.0,31.8406,31.8483,31.825,31.8406,241500.0
2014-03-31 14:25:00,41.0,41.0,40.98,40.99,379800.0,31.8406,31.8406,31.825,31.8328,379800.0
2014-03-31 14:30:00,40.99,41.03,40.98,41.02,905500.0,31.8328,31.8639,31.825,31.8561,905500.0
2014-03-31 14:35:00,41.02,41.08,41.02,41.08,1287300.0,31.8561,31.9027,31.8561,31.9027,1287300.0
2014-03-31 14:40:00,41.08,41.09,41.07,41.08,329600.0,31.9027,31.9105,31.8949,31.9027,329600.0
2014-03-31 14:45:00,41.07,41.09,41.05,41.05,618800.0,31.8949,31.9105,31.8794,31.8794,618800.0
2014-03-31 14:50:00,41.05,41.09,41.05,41.09,480400.0,31.8794,31.9105,31.8794,31.9105,480400.0
2014-03-31 14:55:00,41.09,41.09,41.06,41.08,491200.0,31.9105,31.9105,31.8872,31.9027,491200.0
2014-03-31 15:00:00,41.08,41.08,41.03,41.05,557400.0,31.9027,31.9027,31.8639,31.8794,557400.0
2014-03-31 15:05:00,41.05,41.07,41.04,41.06,251400.0,31.8794,31.8949,31.8716,31.8872,251400.0
2014-03-31 15:10:00,41.06,41.07,41.05,41.07,169900.0,31.8872,31.8949,31.8794,31.8949,169900.0
2014-03-31 15:15:00,41.07,41.07,41.04,41.05,554900.0,31.8949,31.8949,31.8716,31.8794,554900.0
2014-03-31 15:20:00,41.05,41.07,41.05,41.07,268900.0,31.8794,31.8949,31.8794,31.8949,268900.0
2014-03-31 15:25:00,41.06,41.07,41.05,41.06,426500.0,31.8872,31.8949,31.8794,31.8872,426500.0
2014-03-31 15:30:00,41.05,41.07,41.04,41.06,623300.0,31.8794,31.8949,31.8716,31.8872,623300.0
2014-03-31 15:35:00,41.05,41.08,41.05,41.06,654000.0,31.8794,31.9027,31.8794,31.8872,654000.0
2014-03-31 15:40:00,41.06,41.07,41.04,41.06,572500.0,31.8872,31.8949,31.8716,31.8872,572500.0
2014-03-31 15:45:00,41.05,41.06,41.0,41.01,1377800.0,31.8794,31.8872,31.8406,31.8483,1377800.0
2014-03-31 15:50:00,41.01,41.02,41.0,41.02,2111300.0,31.8483,31.8561,31.8406,31.8561,2111300.0
2014-03-31 15:55:00,41.02,41.02,40.97,41.02,3781900.0,31.8561,31.8561,31.8173,31.8561,3781900.0
2014-04-01 09:30:00,41.4,41.49,41.39,41.41,2733200.0,32.1512,32.2211,32.1434,32.159,2733200.0
2014-04-01 09:35:00,41.41,41.41,41.33,41.34,1770700.0,32.159,32.159,32.0968,32.1046,1770700.0
2014-04-01 09:40:00,41.34,41.41,41.33,41.37,1424100.0,32.1046,32.159,32.0968,32.1279,1424100.0
2014-04-01 09:45:00,41.38,41.45,41.37,41.44,1578600.0,32.1357,32.19,32.1279,32.1823,1578600.0
2014-04-01 09:50:00,41.45,41.47,41.44,41.45,812800.0,32.19,32.2056,32.1823,32.19,812800.0
2014-04-01 09:55:00,41.46,41.46,41.4,41.41,2047500.0,32.1978,32.1978,32.1512,32.159,2047500.0
2014-04-01 10:00:00,41.42,41.45,41.41,41.45,1002600.0,32.1667,32.19,32.159,32.19,1002600.0
2014-04-01 10:05:00,41.45,41.46,41.43,41.44,1027800.0,32.19,32.1978,32.1745,32.1823,1027800.0
2014-04-01 10:10:00,41.44,41.46,41.41,41.42,1199000.0,32.1823,32.1978,32.159,32.1667,1199000.0
2014-04-01 10:15:00,41.42,41.43,41.4,41.42,701100.0,32.1667,32.1745,32.1512,32.1667,701100.0
2014-04-01 10:20:00,41.43,41.43,41.38,41.41,763800.0,32.1745,32.1745,32.1357,32.159,763800.0
2014-04-01 10:25:00,41.41,41.41,41.37,41.39,618000.0,32.159,32.159,32.1279,32.1434,618000.0
2014-04-01 10:30:00,41.39,41.4,41.33,41.34,600200.0,32.1434,32.1512,32.0968,32.1046,600200.0
2014-04-01 10:35:00,41.34,41.36,41.33,41.33,537900.0,32.1046,32.1201,32.0968,32.0968,537900.0
2014-04-01 10:40:00,41.34,41.34,41.32,41.34,791000.0,32.1046,32.1046,32.0891,32.1046,791000.0
2014-04-01 10:45:00,41.34,41.35,41.26,41.26,794900.0,32.1046,32.1124,32.0425,32.0425,794900.0
2014-04-01 10:50:00,41.27,41.27,41.24,41.25,627700.0,32.0502,32.0502,32.0269,32.0347,627700.0
2014-04-01 10:55:00,41.26,41.27,41.24,41.25,473500.0,32.0425,32.0502,32.0269,32.0347,473500.0
2014-04-01 11:00:00,41.25,41.27,41.24,41.27,270000.0,32.0347,32.0502,32.0269,32.0502,270000.0
2014-04-01 11:05:00,41.27,41.29,41.26,41.27,306900.0,32.0502,32.0658,32.0425,32.0502,306900.0
2014-04-01 11:10:00,41.28,41.3,41.26,41.27,296000.0,32.058,32.0735,32.0425,32.0502,296000.0
2014-04-01 11:15:00,41.28,41.28,41.25,41.27,294900.0,32.058,32.058,32.0347,32.0502,294900.0
2014-04-01 11:20:00,41.26,41.29,41.26,41.28,119600.0,32.0425,32.0658,32.0425,32.058,119600.0
2014-04-01 11:25:00,41.29,41.29,41.26,41.27,263800.0,32.0658,32.0658,32.0425,32.0502,263800.0
2014-04-01 11:30:00,41.27,41.31,41.27,41.3,842500.0,32.0502,32.0813,32.0502,32.0735,842500.0
2014-04-01 11:35:00,41.3,41.36,41.3,41.33,774000.0,32.0735,32.1201,32.0735,32.0968,774000.0
2014-04-01 11:40:00,41.34,41.35,41.33,41.35,118800.0,32.1046,32.1124,32.0968,32.1124,118800.0
2014-04-01 11:45:00,41.35,41.36,41.33,41.34,524500.0,32.1124,32.1201,32.0968,32.1046,524500.0
2014-04-01 11:50:00,41.35,41.37,41.33,41.37,258000.0,32.1124,32.1279,32.0968,32.1279,258000.0
2014-04-01 11:55:00,41.37,41.39,41.32,41.33,627200.0,32.1279,32.1434,32.0891,32.0968,627200.0
2014-04-01 12:00:00,41.33,41.33,41.28,41.3,484300.0,32.0968,32.0968,32.058,32.0735,484300.0
2014-04-01 12:05:00,41.3,41.3,41.26,41.3,439500.0,32.0735,32.0735,32.0425,32.0735,439500.0
2014-04-01 12:10:00,41.3,41.31,41.27,41.29,179300.0,32.0735,32.0813,32.0502,32.0658,179300.0
2014-04-01 12:15:00,41.29,41.31,41.27,41.31,581000.0,32.0658,32.0813,32.0502,32.0813,581000.0
2014-04-01 12:20:00,41.31,41.32,41.29,41.32,487700.0,32.0813,32.0891,32.0658,32.0891,487700.0
2014-04-01 12:25:00,41.32,41.32,41.31,41.32,133700.0,32.0891,32.0891,32.0813,32.0891,133700.0
2014-04-01 12:30:00,41.32,41.33,41.3,41.3,174800.0,32.0891,32.0968,32.0735,32.0735,174800.0
2014-04-01 12:35:00,41.3,41.31,41.29,41.3,239300.0,32.0735,32.0813,32.0658,32.0735,239300.0
2014-04-01 12:40:00,41.3,41.3,41.28,41.3,361300.0,32.0735,32.0735,32.058,32.0735,361300.0
2014-04-01 12:45:00,41.3,41.31,41.28,41.29,272700.0,32.0735,32.0813,32.058,32.0658,272700.0
2014-04-01 12:50:00,41.29,41.3,41.28,41.28,129400.0,32.0658,32.0735,32.058,32.058,129400.0
2014-04-01 12:55:00,41.28,41.29,41.27,41.28,127900.0,32.058,32.0658,32.0502,32.058,127900.0
2014-04-01 13:00:00,41.28,41.28,41.24,41.27,200900.0,32.058,32.058,32.0269,32.0502,200900.0
2014-04-01 13:05:00,41.27,41.29,41.24,41.27,317600.0,32.0502,32.0658,32.0269,32.0502,317600.0
2014-04-01 13:10:00,41.27,41.29,41.26,41.27,163700.0,32.0502,32.0658,32.0425,32.0502,163700.0
2014-04-01 13:15:00,41.27,41.29,41.26,41.28,127600.0,32.0502,32.0658,32.0425,32.058,127600.0
2014-04-01 13:20:00,41.29,41.29,41.26,41.29,248100.0,32.0658,32.0658,32.0425,32.0658,248100.0
2014-04-01 13:25:00,41.29,41.31,41.28,41.3,298600.0,32.0658,32.0813,32.058,32.0735,298600.0
2014-04-01 13:30:00,41.3,41.31,41.29,41.31,141800.0,32.0735,32.0813,32.0658,32.0813,141800.0
2014-04-01 13:35:00,41.31,41.33,41.29,41.33,359500.0,32.0813,32.0968,32.0658,32.0968,359500.0
2014-04-01 13:40:00,41.33,41.36,41.33,41.35,279600.0,32.0968,32.1201,32.0968,32.1124,279600.0
2014-04-01 13:45:00,41.35,41.37,41.33,41.36,288500.0,32.1124,32.1279,32.0968,32.1201,288500.0
2014-04-01 13:50:00,41.35,41.36,41.33,41.36,152100.0,32.1124,32.1201,32.0968,32.1201,152100.0
2014-04-01 13:55:00,41.36,41.38,41.35,41.38,278200.0,32.1201,32.1357,32.1124,32.1357,278200.0
2014-04-01 14:00:00,41.38,41.4,41.37,41.4,251900.0,32.1357,32.1512,32.1279,32.1512,251900.0
2014-04-01 14:05:00,41.4,41.41,41.39,41.4,269900.0,32.1512,32.159,32.1434,32.1512,269900.0
2014-04-01 14:10:00,41.4,41.42,41.38,41.39,306500.0,32.1512,32.1667,32.1357,32.1434,306500.0
2014-04-01 14:15:00,41.39,41.39,41.36,41.38,199700.0,32.1434,32.1434,32.1201,32.1357,199700.0
2014-04-01 14:20:00,41.38,41.41,41.36,41.4,220300.0,32.1357,32.159,32.1201,32.1512,220300.0
2014-04-01 14:25:00,41.4,41.41,41.37,41.38,355000.0,32.1512,32.159,32.1279,32.1357,355000.0
2014-04-01 14:30:00,41.38,41.39,41.35,41.35,279200.0,32.1357,32.1434,32.1124,32.1124,279200.0
2014-04-01 14:35:00,41.36,41.37,41.34,41.35,275300.0,32.1201,32.1279,32.1046,32.1124,275300.0
2014-04-01 14:40:00,41.36,41.41,41.36,41.39,399000.0,32.1201,32.159,32.1201,32.1434,399000.0
2014-04-01 14:45:00,41.4,41.4,41.38,41.39,183700.0,32.1512,32.1512,32.1357,32.1434,183700.0
2014-04-01 14:50:00,41.39,41.39,41.37,41.38,186800.0,32.1434,32.1434,32.1279,32.1357,186800.0
2014-04-01 14:55:00,41.39,41.4,41.38,41.39,87400.0,32.1434,32.1512,32.1357,32.1434,87400.0
2014-04-01 15:00:00,41.39,41.39,41.36,41.38,275800.0,32.1434,32.1434,32.1201,32.1357,275800.0
2014-04-01 15:05:00,41.38,41.38,41.34,41.36,160600.0,32.1357,32.1357,32.1046,32.1201,160600.0
2014-04-01 15:10:00,41.36,41.37,41.35,41.36,157500.0,32.1201,32.1279,32.1124,32.1201,157500.0
2014-04-01 15:15:00,41.37,41.38,41.36,41.37,280500.0,32.1279,32.1357,32.1201,32.1279,280500.0
2014-04-01 15:20:00,41.37,41.39,41.36,41.39,139300.0,32.1279,32.1434,32.1201,32.1434,139300.0
2014-04-01 15:25:00,41.39,41.41,41.38,41.4,439900.0,32.1434,32.159,32.1357,32.1512,439900.0
2014-04-01 15:30:00,41.39,41.4,41.36,41.39,480300.0,32.1434,32.1512,32.1201,32.1434,480300.0
2014-04-01 15:35:00,41.38,41.42,41.38,41.41,830300.0,32.1357,32.1667,32.1357,32.159,830300.0
2014-04-01 15:40:00,41.41,41.43,41.39,41.42,822900.0,32.159,32.1745,32.1434,32.1667,822900.0
2014-04-01 15:45:00,41.42,41.47,41.41,41.47,1607500.0,32.1667,32.2056,32.159,32.2056,1607500.0
2014-04-01 15:50:00,41.46,41.47,41.44,41.45,1877700.0,32.1978,32.2056,32.1823,32.19,1877700.0
2014-04-01 15:55:00,41.46,41.49,41.42,41.47,5378700.0,32.1978,32.2211,32.1667,32.2056,5378700.0
2014-04-02 09:30:00,41.33,41.37,41.27,41.3,2165800.0,32.0968,32.1279,32.0502,32.0735,2165800.0
2014-04-02 09:35:00,41.3,41.37,41.29,41.36,1475300.0,32.0735,32.1279,32.0658,32.1201,1475300.0
2014-04-02 09:40:00,41.36,41.41,41.34,41.41,876300.0,32.1201,32.159,32.1046,32.159,876300.0
2014-04-02 09:45:00,41.4,41.42,41.36,41.39,951800.0,32.1512,32.1667,32.1201,32.1434,951800.0
2014-04-02 09:50:00,41.39,41.42,41.36,41.39,768900.0,32.1434,32.1667,32.1201,32.1434,768900.0
2014-04-02 09:55:00,41.39,41.42,41.36,41.37,627000.0,32.1434,32.1667,32.1201,32.1279,627000.0
2014-04-02 10:00:00,41.38,41.44,41.37,41.38,991300.0,32.1357,32.1823,32.1279,32.1357,991300.0
2014-04-02 10:05:00,41.38,41.42,41.37,41.41,622200.0,32.1357,32.1667,32.1279,32.159,622200.0
2014-04-02 10:10:00,41.41,41.42,41.38,41.39,524400.0,32.159,32.1667,32.1357,32.1434,524400.0
2014-04-02 10:15:00,41.39,41.4,41.37,41.39,653800.0,32.1434,32.1512,32.1279,32.1434,653800.0
2014-04-02 10:20:00,41.38,41.41,41.38,41.39,372500.0,32.1357,32.159,32.1357,32.1434,372500.0
2014-04-02 10:25:00,41.39,41.43,41.38,41.43,318800.0,32.1434,32.1745,32.1357,32.1745,318800.0
2014-04-02 10:30:00,41.43,41.45,41.41,41.45,910600.0,32.1745,32.19,32.159,32.19,910600.0
2014-04-02 10:35:00,41.45,41.46,41.42,41.42,374000.0,32.19,32.1978,32.1667,32.1667,374000.0
2014-04-02 10:40:00,41.43,41.46,41.42,41.42,606700.0,32.1745,32.1978,32.1667,32.1667,606700.0
2014-04-02 10:45:00,41.42,41.43,41.39,41.43,1249600.0,32.1667,32.1745,32.1434,32.1745,1249600.0
2014-04-02 10:50:00,41.43,41.44,41.42,41.44,394000.0,32.1745,32.1823,32.1667,32.1823,394000.0
2014-04-02 10:55:00,41.43,41.49,41.43,41.48,304200.0,32.1745,32.2211,32.1745,32.2133,304200.0
2014-04-02 11:00:00,41.48,41.51,41.47,41.5,690600.0,32.2133,32.2366,32.2056,32.2289,690600.0
2014-04-02 11:05:00,41.5,41.51,41.49,41.5,298900.0,32.2289,32.2366,32.2211,32.2289,298900.0
2014-04-02 11:10:00,41.5,41.52,41.46,41.47,449000.0,32.2289,32.2444,32.1978,32.2056,449000.0
2014-04-02 11:15:00,41.47,41.48,41.42,41.46,670800.0,32.2056,32.2133,32.1667,32.1978,670800.0
2014-04-02 11:20:00,41.46,41.48,41.45,41.48,276200.0,32.1978,32.2133,32.19,32.2133,276200.0
2014-04-02 11:25:00,41.47,41.5,41.47,41.48,319100.0,32.2056,32.2289,32.2056,32.2133,319100.0
2014-04-02 11:30:00,41.48,41.49,41.46,41.46,272600.0,32.2133,32.2211,32.1978,32.1978,272600.0
2014-04-02 11:35:00,41.47,41.5,41.46,41.48,263200.0,32.2056,32.2289,32.1978,32.2133,263200.0
2014-04-02 11:40:00,41.48,41.49,41.45,41.46,325000.0,32.2133,32.2211,32.19,32.1978,325000.0
2014-04-02 11:45:00,41.46,41.47,41.45,41.46,271100.0,32.1978,32.2056,32.19,32.1978,271100.0
2014-04-02 11:50:00,41.46,41.49,41.46,41.47,337400.0,32.1978,32.2211,32.1978,32.2056,337400.0
2014-04-02 11:55:00,41.48,41.5,41.46,41.5,528000.0,32.2133,32.2289,32.1978,32.2289,528000.0
2014-04-02 12:00:00,41.5,41.52,41.48,41.5,414400.0,32.2289,32.2444,32.2133,32.2289,414400.0
2014-04-02 12:05:00,41.5,41.52,41.49,41.51,164700.0,32.2289,32.2444,32.2211,32.2366,164700.0
2014-04-02 12:10:00,41.51,41.53,41.48,41.53,154600.0,32.2366,32.2522,32.2133,32.2522,154600.0
2014-04-02 12:15:00,41.52,41.55,41.52,41.53,316300.0,32.2444,32.2677,32.2444,32.2522,316300.0
2014-04-02 12:20:00,41.54,41.56,41.52,41.55,188900.0,32.2599,32.2755,32.2444,32.2677,188900.0
2014-04-02 12:25:00,41.55,41.58,41.53,41.55,256800.0,32.2677,32.291,32.2522,32.2677,256800.0
2014-04-02 12:30:00,41.55,41.55,41.52,41.53,213100.0,32.2677,32.2677,32.2444,32.2522,213100.0
2014-04-02 12:35:00,41.53,41.55,41.51,41.52,257400.0,32.2522,32.2677,32.2366,32.2444,257400.0
2014-04-02 12:40:00,41.52,41.54,41.52,41.54,129600.0,32.2444,32.2599,32.2444,32.2599,129600.0
2014-04-02 12:45:00,41.54,41.55,41.53,41.53,221700.0,32.2599,32.2677,32.2522,32.2522,221700.0
2014-04-02 12:50:00,41.54,41.54,41.52,41.54,314400.0,32.2599,32.2599,32.2444,32.2599,314400.0
2014-04-02 12:55:00,41.54,41.54,41.51,41.53,283100.0,32.2599,32.2599,32.2366,32.2522,283100.0
2014-04-02 13:00:00,41.53,41.54,41.52,41.52,191100.0,32.2522,32.2599,32.2444,32.2444,191100.0
2014-04-02 13:05:00,41.52,41.53,41.5,41.51,116900.0,32.2444,32.2522,32.2289,32.2366,116900.0
2014-04-02 13:10:00,41.51,41.54,41.51,41.52,83900.0,32.2366,32.2599,32.2366,32.2444,83900.0
2014-04-02 13:15:00,41.53,41.53,41.51,41.51,79000.0,32.2522,32.2522,32.2366,32.2366,79000.0
2014-04-02 13:20:00,41.51,41.51,41.47,41.47,247400.0,32.2366,32.2366,32.2056,32.2056,247400.0
2014-04-02 13:25:00,41.47,41.5,41.46,41.46,176000.0,32.2056,32.2289,32.1978,32.1978,176000.0
2014-04-02 13:30:00,41.47,41.49,41.46,41.47,170400.0,32.2056,32.2211,32.1978,32.2056,170400.0
2014-04-02 13:35:00,41.47,41.49,41.45,41.46,319800.0,32.2056,32.2211,32.19,32.1978,319800.0
2014-04-02 13:40:00,41.47,41.49,41.45,41.45,186800.0,32.2056,32.2211,32.19,32.19,186800.0
2014-04-02 13:45:00,41.45,41.48,41.44,41.47,204100.0,32.19,32.2133,32.1823,32.2056,204100.0
2014-04-02 13:50:00,41.47,41.5,41.47,41.49,275500.0,32.2056,32.2289,32.2056,32.2211,275500.0
2014-04-02 13:55:00,41.49,41.5,41.47,41.48,426800.0,32.2211,32.2289,32.2056,32.2133,426800.0
2014-04-02 14:00:00,41.48,41.51,41.48,41.49,206800.0,32.2133,32.2366,32.2133,32.2211,206800.0
2014-04-02 14:05:00,41.49,41.51,41.49,41.51,166200.0,32.2211,32.2366,32.2211,32.2366,166200.0
2014-04-02 14:10:00,41.5,41.53,41.5,41.51,169900.0,32.2289,32.2522,32.2289,32.2366,169900.0
2014-04-02 14:15:00,41.51,41.53,41.5,41.5,176700.0,32.2366,32.2522,32.2289,32.2289,176700.0
2014-04-02 14:20:00,41.51,41.52,41.5,41.5,174800.0,32.2366,32.2444,32.2289,32.2289,174800.0
2014-04-02 14:25:00,41.5,41.51,41.49,41.5,116000.0,32.2289,32.2366,32.2211,32.2289,116000.0
2014-04-02 14:30:00,41.49,41.5,41.48,41.5,178800.0,32.2211,32.2289,32.2133,32.2289,178800.0
2014-04-02 14:35:00,41.49,41.51,41.49,41.5,154400.0,32.2211,32.2366,32.2211,32.2289,154400.0
2014-04-02 14:40:00,41.5,41.5,41.49,41.5,62100.0,32.2289,32.2289,32.2211,32.2289,62100.0
2014-04-02 14:45:00,41.5,41.5,41.48,41.5,85000.0,32.2289,32.2289,32.2133,32.2289,85000.0
2014-04-02 14:50:00,41.5,41.53,41.5,41.52,277500.0,32.2289,32.2522,32.2289,32.2444,277500.0
2014-04-02 14:55:00,41.52,41.56,41.51,41.56,765600.0,32.2444,32.2755,32.2366,32.2755,765600.0
2014-04-02 15:00:00,41.56,41.57,41.54,41.55,294300.0,32.2755,32.2832,32.2599,32.2677,294300.0
2014-04-02 15:05:00,41.55,41.56,41.54,41.55,99900.0,32.2677,32.2755,32.2599,32.2677,99900.0
2014-04-02 15:10:00,41.56,41.58,41.55,41.58,241200.0,32.2755,32.291,32.2677,32.291,241200.0
2014-04-02 15:15:00,41.57,41.59,41.57,41.59,235200.0,32.2832,32.2988,32.2832,32.2988,235200.0
2014-04-02 15:20:00,41.58,41.59,41.55,41.56,335000.0,32.291,32.2988,32.2677,32.2755,335000.0
2014-04-02 15:25:00,41.56,41.61,41.56,41.61,304600.0,32.2755,32.3143,32.2755,32.3143,304600.0
2014-04-02 15:30:00,41.61,41.61,41.56,41.57,489500.0,32.3143,32.3143,32.2755,32.2832,489500.0
2014-04-02 15:35:00,41.57,41.59,41.56,41.58,471200.0,32.2832,32.2988,32.2755,32.291,471200.0
2014-04-02 15:40:00,41.58,41.6,41.58,41.59,258600.0,32.291,32.3065,32.291,32.2988,258600.0
2014-04-02 15:45:00,41.59,41.6,41.56,41.57,775100.0,32.2988,32.3065,32.2755,32.2832,775100.0
2014-04-02 15:50:00,41.57,41.61,41.57,41.6,1178100.0,32.2832,32.3143,32.2832,32.3065,1178100.0
2014-04-02 15:55:00,41.61,41.61,41.58,41.59,3316300.0,32.3143,32.3143,32.291,32.2988,3316300.0
2014-04-03 09:30:00,41.37,41.38,41.3,41.37,2017100.0,32.1279,32.1357,32.0735,32.1279,2017100.0
2014-04-03 09:35:00,41.37,41.4,41.31,41.32,1376500.0,32.1279,32.1512,32.0813,32.0891,1376500.0
2014-04-03 09:40:00,41.31,41.32,41.24,41.25,1752800.0,32.0813,32.0891,32.0269,32.0347,1752800.0
2014-04-03 09:45:00,41.25,41.25,41.18,41.18,1488800.0,32.0347,32.0347,31.9804,31.9804,1488800.0
2014-04-03 09:50:00,41.17,41.21,41.12,41.21,3664200.0,31.9726,32.0037,31.9338,32.0037,3664200.0
2014-04-03 09:55:00,41.21,41.22,41.15,41.16,1921500.0,32.0037,32.0114,31.9571,31.9648,1921500.0
2014-04-03 10:00:00,41.16,41.18,41.14,41.17,1154400.0,31.9648,31.9804,31.9493,31.9726,1154400.0
2014-04-03 10:05:00,41.16,41.16,41.11,41.12,1054500.0,31.9648,31.9648,31.926,31.9338,1054500.0
2014-04-03 10:10:00,41.13,41.17,41.12,41.17,1008800.0,31.9415,31.9726,31.9338,31.9726,1008800.0
2014-04-03 10:15:00,41.16,41.19,41.16,41.18,484900.0,31.9648,31.9881,31.9648,31.9804,484900.0
2014-04-03 10:20:00,41.19,41.2,41.16,41.16,757700.0,31.9881,31.9959,31.9648,31.9648,757700.0
2014-04-03 10:25:00,41.16,41.17,41.14,41.14,494100.0,31.9648,31.9726,31.9493,31.9493,494100.0
2014-04-03 10:30:00,41.15,41.15,41.09,41.09,882500.0,31.9571,31.9571,31.9105,31.9105,882500.0
2014-04-03 10:35:00,41.09,41.1,41.06,41.06,836500.0,31.9105,31.9182,31.8872,31.8872,836500.0
2014-04-03 10:40:00,41.06,41.1,41.06,41.06,1026600.0,31.8872,31.9182,31.8872,31.8872,1026600.0
2014-04-03 10:45:00,41.06,41.12,41.06,41.1,551100.0,31.8872,31.9338,31.8872,31.9182,551100.0
2014-04-03 10:50:00,41.1,41.12,41.09,41.1,826100.0,31.9182,31.9338,31.9105,31.9182,826100.0
2014-04-03 10:55:00,41.1,41.16,41.08,41.15,292800.0,31.9182,31.9648,31.9027,31.9571,292800.0
2014-04-03 11:00:00,41.16,41.16,41.13,41.14,243700.0,31.9648,31.9648,31.9415,31.9493,243700.0
2014-04-03 11:05:00,41.13,41.16,41.11,41.14,252500.0,31.9415,31.9648,31.926,31.9493,252500.0
2014-04-03 11:10:00,41.14,41.18,41.14,41.15,235200.0,31.9493,31.9804,31.9493,31.9571,235200.0
2014-04-03 11:15:00,41.15,41.17,41.12,41.15,431200.0,31.9571,31.9726,31.9338,31.9571,431200.0
2014-04-03 11:20:00,41.14,41.14,41.11,41.12,151600.0,31.9493,31.9493,31.926,31.9338,151600.0
2014-04-03 11:25:00,41.12,41.17,41.12,41.15,330100.0,31.9338,31.9726,31.9338,31.9571,330100.0
2014-04-03 11:30:00,41.15,41.17,41.12,41.14,441600.0,31.9571,31.9726,31.9338,31.9493,441600.0
2014-04-03 11:35:00,41.14,41.16,41.12,41.14,435200.0,31.9493,31.9648,31.9338,31.9493,435200.0
2014-04-03 11:40:00,41.14,41.14,41.11,41.13,278900.0,31.9493,31.9493,31.926,31.9415,278900.0
2014-04-03 11:45:00,41.12,41.14,41.11,41.13,237500.0,31.9338,31.9493,31.926,31.9415,237500.0
2014-04-03 11:50:00,41.13,41.16,41.11,41.15,388200.0,31.9415,31.9648,31.926,31.9571,388200.0
2014-04-03 11:55:00,41.15,41.17,41.13,41.15,459000.0,31.9571,31.9726,31.9415,31.9571,459000.0
2014-04-03 12:00:00,41.15,41.17,41.14,41.17,427600.0,31.9571,31.9726,31.9493,31.9726,427600.0
2014-04-03 12:05:00,41.16,41.17,41.15,41.16,141900.0,31.9648,31.9726,31.9571,31.9648,141900.0
2014-04-03 12:10:00,41.16,41.17,41.16,41.16,69500.0,31.9648,31.9726,31.9648,31.9648,69500.0
2014-04-03 12:15:00,41.16,41.16,41.13,41.14,108700.0,31.9648,31.9648,31.9415,31.9493,108700.0
2014-04-03 12:20:00,41.14,41.18,41.13,41.17,445000.0,31.9493,31.9804,31.9415,31.9726,445000.0
2014-04-03 12:25:00,41.17,41.17,41.11,41.12,698100.0,31.9726,31.9726,31.926,31.9338,698100.0
2014-04-03 12:30:00,41.12,41.13,41.08,41.08,549500.0,31.9338,31.9415,31.9027,31.9027,549500.0
2014-04-03 12:35:00,41.08,41.11,41.07,41.07,2312000.0,31.9027,31.926,31.8949,31.8949,2312000.0
2014-04-03 12:40:00,41.07,41.08,41.06,41.06,526100.0,31.8949,31.9027,31.8872,31.8872,526100.0
2014-04-03 12:45:00,41.06,41.09,41.06,41.07,199800.0,31.8872,31.9105,31.8872,31.8949,199800.0
2014-04-03 12:50:00,41.07,41.1,41.06,41.08,201300.0,31.8949,31.9182,31.8872,31.9027,201300.0
2014-04-03 12:55:00,41.08,41.11,41.08,41.09,294600.0,31.9027,31.926,31.9027,31.9105,294600.0
2014-04-03 13:00:00,41.09,41.1,41.08,41.09,190300.0,31.9105,31.9182,31.9027,31.9105,190300.0
2014-04-03 13:05:00,41.09,41.11,41.08,41.1,104300.0,31.9105,31.926,31.9027,31.9182,104300.0
2014-04-03 13:10:00,41.1,41.15,41.1,41.15,310200.0,31.9182,31.9571,31.9182,31.9571,310200.0
2014-04-03 13:15:00,41.14,41.15,41.13,41.14,125400.0,31.9493,31.9571,31.9415,31.9493,125400.0
2014-04-03 13:20:00,41.15,41.16,41.13,41.14,235100.0,31.9571,31.9648,31.9415,31.9493,235100.0
2014-04-03 13:25:00,41.15,41.16,41.14,41.14,145700.0,31.9571,31.9648,31.9493,31.9493,145700.0
2014-04-03 13:30:00,41.14,41.15,41.13,41.15,215400.0,31.9493,31.9571,31.9415,31.9571,215400.0
2014-04-03 13:35:00,41.15,41.15,41.11,41.14,214000.0,31.9571,31.9571,31.926,31.9493,214000.0
2014-04-03 13:40:00,41.13,41.15,41.11,41.12,224300.0,31.9415,31.9571,31.926,31.9338,224300.0
2014-04-03 13:45:00,41.12,41.13,41.1,41.11,226500.0,31.9338,31.9415,31.9182,31.926,226500.0
2014-04-03 13:50:00,41.11,41.14,41.1,41.12,467200.0,31.926,31.9493,31.9182,31.9338,467200.0
2014-04-03 13:55:00,41.12,41.12,41.08,41.09,261600.0,31.9338,31.9338,31.9027,31.9105,261600.0
2014-04-03 14:00:00,41.08,41.09,41.04,41.07,1148400.0,31.9027,31.9105,31.8716,31.8949,1148400.0
2014-04-03 14:05:00,41.07,41.08,41.05,41.05,992200.0,31.8949,31.9027,31.8794,31.8794,992200.0
2014-04-03 14:10:00,41.05,41.07,41.04,41.05,698600.0,31.8794,31.8949,31.8716,31.8794,698600.0
2014-04-03 14:15:00,41.04,41.06,41.04,41.05,213300.0,31.8716,31.8872,31.8716,31.8794,213300.0
2014-04-03 14:20:00,41.04,41.06,41.04,41.05,111700.0,31.8716,31.8872,31.8716,31.8794,111700.0
2014-04-03 14:25:00,41.05,41.06,41.02,41.02,351900.0,31.8794,31.8872,31.8561,31.8561,351900.0
2014-04-03 14:30:00,41.02,41.03,41.01,41.01,430900.0,31.8561,31.8639,31.8483,31.8483,430900.0
2014-04-03 14:35:00,41.02,41.03,41.0,41.01,354800.0,31.8561,31.8639,31.8406,31.8483,354800.0
2014-04-03 14:40:00,41.0,41.07,41.0,41.05,1133800.0,31.8406,31.8949,31.8406,31.8794,1133800.0
2014-04-03 14:45:00,41.05,41.07,41.04,41.06,267500.0,31.8794,31.8949,31.8716,31.8872,267500.0
2014-04-03 14:50:00,41.05,41.06,41.04,41.04,464700.0,31.8794,31.8872,31.8716,31.8716,464700.0
2014-04-03 14:55:00,41.04,41.14,41.04,41.11,1856400.0,31.8716,31.9493,31.8716,31.926,1856400.0
2014-04-03 15:00:00,41.11,41.14,41.11,41.12,213300.0,31.926,31.9493,31.926,31.9338,213300.0
2014-04-03 15:05:00,41.11,41.11,41.09,41.09,183200.0,31.926,31.926,31.9105,31.9105,183200.0
2014-04-03 15:10:00,41.09,41.12,41.08,41.09,355600.0,31.9105,31.9338,31.9027,31.9105,355600.0
2014-04-03 15:15:00,41.09,41.13,41.09,41.11,413700.0,31.9105,31.9415,31.9105,31.926,413700.0
2014-04-03 15:20:00,41.12,41.13,41.1,41.11,291300.0,31.9338,31.9415,31.9182,31.926,291300.0
2014-04-03 15:25:00,41.12,41.21,41.11,41.21,1020500.0,31.9338,32.0037,31.926,32.0037,1020500.0
2014-04-03 15:30:00,41.21,41.22,41.2,41.22,403100.0,32.0037,32.0114,31.9959,32.0114,403100.0
2014-04-03 15:35:00,41.22,41.25,41.2,41.24,1952800.0,32.0114,32.0347,31.9959,32.0269,1952800.0
2014-04-03 15:40:00,41.25,41.32,41.25,41.32,2170600.0,32.0347,32.0891,32.0347,32.0891,2170600.0
2014-04-03 15:45:00,41.32,41.37,41.31,41.36,2602600.0,32.0891,32.1279,32.0813,32.1201,2602600.0
2014-04-03 15:50:00,41.36,41.42,41.35,41.42,4743000.0,32.1201,32.1667,32.1124,32.1667,4743000.0
2014-04-03 15:55:00,41.42,41.44,41.37,41.4,11356100.0,32.1667,32.1823,32.1279,32.1512,11356100.0
2014-04-04 09:30:00,41.85,41.93,41.82,41.91,8125200.0,32.5007,32.5628,32.4774,32.5473,8125200.0
2014-04-04 09:35:00,41.91,41.92,41.82,41.83,5084400.0,32.5473,32.555,32.4774,32.4851,5084400.0
2014-04-04 09:40:00,41.82,41.91,41.76,41.9,8527100.0,32.4774,32.5473,32.4308,32.5395,8527100.0
2014-04-04 09:45:00,41.9,41.93,41.84,41.9,6369000.0,32.5395,32.5628,32.4929,32.5395,6369000.0
2014-04-04 09:50:00,41.9,41.95,41.88,41.9,4443200.0,32.5395,32.5783,32.524,32.5395,4443200.0
2014-04-04 09:55:00,41.9,42.04,41.89,42.01,5807900.0,32.5395,32.6482,32.5317,32.6249,5807900.0
2014-04-04 10:00:00,42.01,42.04,41.96,42.02,3663000.0,32.6249,32.6482,32.5861,32.6327,3663000.0
2014-04-04 10:05:00,42.02,42.08,41.99,42.07,2646300.0,32.6327,32.6793,32.6094,32.6715,2646300.0
2014-04-04 10:10:00,42.08,42.12,42.06,42.08,1423700.0,32.6793,32.7104,32.6638,32.6793,1423700.0
2014-04-04 10:15:00,42.08,42.09,42.05,42.08,1334700.0,32.6793,32.6871,32.656,32.6793,1334700.0
2014-04-04 10:20:00,42.08,42.09,42.0,42.03,1503700.0,32.6793,32.6871,32.6172,32.6405,1503700.0
2014-04-04 10:25:00,42.03,42.07,42.02,42.06,945700.0,32.6405,32.6715,32.6327,32.6638,945700.0
2014-04-04 10:30:00,42.07,42.13,42.06,42.06,1492600.0,32.6715,32.7181,32.6638,32.6638,1492600.0
2014-04-04 10:35:00,42.07,42.09,42.05,42.06,1311100.0,32.6715,32.6871,32.656,32.6638,1311100.0
2014-04-04 10:40:00,42.07,42.07,42.03,42.05,1368300.0,32.6715,32.6715,32.6405,32.656,1368300.0
2014-04-04 10:45:00,42.05,42.07,41.97,41.98,653100.0,32.656,32.6715,32.5939,32.6016,653100.0
2014-04-04 10:50:00,41.99,42.01,41.97,41.98,404200.0,32.6094,32.6249,32.5939,32.6016,404200.0
2014-04-04 10:55:00,41.98,41.99,41.91,41.97,1861700.0,32.6016,32.6094,32.5473,32.5939,1861700.0
2014-04-04 11:00:00,41.96,41.97,41.93,41.95,729900.0,32.5861,32.5939,32.5628,32.5783,729900.0
2014-04-04 11:05:00,41.94,41.94,41.83,41.83,755400.0,32.5706,32.5706,32.4851,32.4851,755400.0
2014-04-04 11:10:00,41.83,41.91,41.81,41.87,2996200.0,32.4851,32.5473,32.4696,32.5162,2996200.0
2014-04-04 11:15:00,41.87,41.88,41.85,41.86,1038500.0,32.5162,32.524,32.5007,32.5084,1038500.0
2014-04-04 11:20:00,41.85,41.89,41.84,41.85,1389800.0,32.5007,32.5317,32.4929,32.5007,1389800.0
2014-04-04 11:25:00,41.85,41.88,41.83,41.84,1620900.0,32.5007,32.524,32.4851,32.4929,1620900.0
2014-04-04 11:30:00,41.85,41.91,41.84,41.88,1282400.0,32.5007,32.5473,32.4929,32.524,1282400.0
2014-04-04 11:35:00,41.88,41.89,41.84,41.86,1132700.0,32.524,32.5317,32.4929,32.5084,1132700.0
2014-04-04 11:40:00,41.86,41.86,41.76,41.77,1516700.0,32.5084,32.5084,32.4308,32.4385,1516700.0
2014-04-04 11:45:00,41.77,41.77,41.69,41.73,1295900.0,32.4385,32.4385,32.3764,32.4075,1295900.0
2014-04-04 11:50:00,41.73,41.76,41.72,41.74,352900.0,32.4075,32.4308,32.3997,32.4152,352900.0
2014-04-04 11:55:00,41.74,41.81,41.73,41.79,699100.0,32.4152,32.4696,32.4075,32.4541,699100.0
2014-04-04 12:00:00,41.78,41.79,41.67,41.67,801900.0,32.4463,32.4541,32.3609,32.3609,801900.0
2014-04-04 12:05:00,41.67,41.71,41.66,41.69,780000.0,32.3609,32.392,32.3531,32.3764,780000.0
2014-04-04 12:10:00,41.7,41.73,41.66,41.71,847700.0,32.3842,32.4075,32.3531,32.392,847700.0
2014-04-04 12:15:00,41.72,41.79,41.7,41.76,918400.0,32.3997,32.4541,32.3842,32.4308,918400.0
2014-04-04 12:20:00,41.76,41.82,41.76,41.79,630700.0,32.4308,32.4774,32.4308,32.4541,630700.0
2014-04-04 12:25:00,41.78,41.79,41.74,41.74,281600.0,32.4463,32.4541,32.4152,32.4152,281600.0
2014-04-04 12:30:00,41.75,41.79,41.74,41.76,463100.0,32.423,32.4541,32.4152,32.4308,463100.0
2014-04-04 12:35:00,41.76,41.78,41.74,41.78,157400.0,32.4308,32.4463,32.4152,32.4463,157400.0
2014-04-04 12:40:00,41.77,41.79,41.76,41.76,208400.0,32.4385,32.4541,32.4308,32.4308,208400.0
2014-04-04 12:45:00,41.75,41.77,41.68,41.71,316500.0,32.423,32.4385,32.3687,32.392,316500.0
2014-04-04 12:50:00,41.71,41.73,41.69,41.7,141300.0,32.392,32.4075,32.3764,32.3842,141300.0
2014-04-04 12:55:00,41.71,41.71,41.66,41.68,557000.0,32.392,32.392,32.3531,32.3687,557000.0
2014-04-04 13:00:00,41.68,41.71,41.63,41.69,517300.0,32.3687,32.392,32.3298,32.3764,517300.0
2014-04-04 13:05:00,41.69,41.7,41.65,41.7,230900.0,32.3764,32.3842,32.3454,32.3842,230900.0
2014-04-04 13:10:00,41.71,41.74,41.7,41.71,304300.0,32.392,32.4152,32.3842,32.392,304300.0
2014-04-04 13:15:00,41.72,41.77,41.71,41.75,379000.0,32.3997,32.4385,32.392,32.423,379000.0
2014-04-04 13:20:00,41.75,41.76,41.69,41.71,201500.0,32.423,32.4308,32.3764,32.392,201500.0
2014-04-04 13:25:00,41.71,41.73,41.68,41.69,132900.0,32.392,32.4075,32.3687,32.3764,132900.0
2014-04-04 13:30:00,41.69,41.7,41.63,41.64,463300.0,32.3764,32.3842,32.3298,32.3376,463300.0
2014-04-04 13:35:00,41.64,41.7,41.63,41.67,317500.0,32.3376,32.3842,32.3298,32.3609,317500.0
2014-04-04 13:40:00,41.66,41.68,41.62,41.63,594500.0,32.3531,32.3687,32.3221,32.3298,594500.0
2014-04-04 13:45:00,41.64,41.67,41.62,41.65,1631000.0,32.3376,32.3609,32.3221,32.3454,1631000.0
2014-04-04 13:50:00,41.65,41.69,41.63,41.67,395800.0,32.3454,32.3764,32.3298,32.3609,395800.0
2014-04-04 13:55:00,41.66,41.67,41.62,41.64,641600.0,32.3531,32.3609,32.3221,32.3376,641600.0
2014-04-04 14:00:00,41.63,41.68,41.6,41.6,472500.0,32.3298,32.3687,32.3065,32.3065,472500.0
2014-04-04 14:05:00,41.61,41.62,41.56,41.57,934000.0,32.3143,32.3221,32.2755,32.2832,934000.0
2014-04-04 14:10:00,41.57,41.58,41.53,41.55,844300.0,32.2832,32.291,32.2522,32.2677,844300.0
2014-04-04 14:15:00,41.55,41.62,41.54,41.58,1153100.0,32.2677,32.3221,32.2599,32.291,1153100.0
2014-04-04 14:20:00,41.58,41.59,41.52,41.53,548400.0,32.291,32.2988,32.2444,32.2522,548400.0
2014-04-04 14:25:00,41.53,41.54,41.46,41.46,680400.0,32.2522,32.2599,32.1978,32.1978,680400.0
2014-04-04 14:30:00,41.46,41.49,41.4,41.41,1846200.0,32.1978,32.2211,32.1512,32.159,1846200.0
2014-04-04 14:35:00,41.4,41.42,41.35,41.35,2101300.0,32.1512,32.1667,32.1124,32.1124,2101300.0
2014-04-04 14:40:00,41.35,41.39,41.3,41.3,1934900.0,32.1124,32.1434,32.0735,32.0735,1934900.0
2014-04-04 14:45:00,41.3,41.33,41.24,41.28,2361200.0,32.0735,32.0968,32.0269,32.058,2361200.0
2014-04-04 14:50:00,41.29,41.35,41.27,41.34,1369000.0,32.0658,32.1124,32.0502,32.1046,1369000.0
2014-04-04 14:55:00,41.35,41.37,41.33,41.37,458100.0,32.1124,32.1279,32.0968,32.1279,458100.0
2014-04-04 15:00:00,41.37,41.38,41.3,41.32,808200.0,32.1279,32.1357,32.0735,32.0891,808200.0
2014-04-04 15:05:00,41.31,41.31,41.27,41.29,421800.0,32.0813,32.0813,32.0502,32.0658,421800.0
2014-04-04 15:10:00,41.3,41.38,41.29,41.38,577700.0,32.0735,32.1357,32.0658,32.1357,577700.0
2014-04-04 15:15:00,41.37,41.42,41.33,41.41,1023900.0,32.1279,32.1667,32.0968,32.159,1023900.0
2014-04-04 15:20:00,41.41,41.43,41.39,41.42,816300.0,32.159,32.1745,32.1434,32.1667,816300.0
2014-04-04 15:25:00,41.42,41.45,41.39,41.41,321700.0,32.1667,32.19,32.1434,32.159,321700.0
2014-04-04 15:30:00,41.41,41.42,41.35,41.37,420000.0,32.159,32.1667,32.1124,32.1279,420000.0
2014-04-04 15:35:00,41.38,41.4,41.34,41.37,825800.0,32.1357,32.1512,32.1046,32.1279,825800.0
2014-04-04 15:40:00,41.37,41.4,41.33,41.33,1084300.0,32.1279,32.1512,32.0968,32.0968,1084300.0
2014-04-04 15:45:00,41.33,41.34,41.3,41.34,827900.0,32.0968,32.1046,32.0735,32.1046,827900.0
2014-04-04 15:50:00,41.34,41.34,41.28,41.32,1274500.0,32.1046,32.1046,32.058,32.0891,1274500.0
2014-04-04 15:55:00,41.31,41.34,41.28,41.31,3059700.0,32.0813,32.1046,32.058,32.0813,3059700.0
2014-04-07 09:30:00,41.34,41.45,41.34,41.4,1188900.0,32.1046,32.19,32.1046,32.1512,1188900.0
2014-04-07 09:35:00,41.4,41.42,41.34,41.34,884900.0,32.1512,32.1667,32.1046,32.1046,884900.0
2014-04-07 09:40:00,41.34,41.4,41.32,41.33,1018400.0,32.1046,32.1512,32.0891,32.0968,1018400.0
2014-04-07 09:45:00,41.33,41.37,41.3,41.35,784800.0,32.0968,32.1279,32.0735,32.1124,784800.0
2014-04-07 09:50:00,41.35,41.42,41.34,41.42,981700.0,32.1124,32.1667,32.1046,32.1667,981700.0
2014-04-07 09:55:00,41.42,41.51,41.42,41.51,1035600.0,32.1667,32.2366,32.1667,32.2366,1035600.0
2014-04-07 10:00:00,41.51,41.54,41.49,41.51,1088500.0,32.2366,32.2599,32.2211,32.2366,1088500.0
2014-04-07 10:05:00,41.51,41.54,41.48,41.52,784900.0,32.2366,32.2599,32.2133,32.2444,784900.0
2014-04-07 10:10:00,41.52,41.59,41.51,41.58,1146600.0,32.2444,32.2988,32.2366,32.291,1146600.0
2014-04-07 10:15:00,41.58,41.59,41.52,41.55,779500.0,32.291,32.2988,32.2444,32.2677,779500.0
2014-04-07 10:20:00,41.55,41.55,41.51,41.52,711300.0,32.2677,32.2677,32.2366,32.2444,711300.0
2014-04-07 10:25:00,41.52,41.54,41.5,41.5,745100.0,32.2444,32.2599,32.2289,32.2289,745100.0
2014-04-07 10:30:00,41.5,41.56,41.48,41.55,830800.0,32.2289,32.2755,32.2133,32.2677,830800.0
2014-04-07 10:35:00,41.56,41.58,41.49,41.51,2017600.0,32.2755,32.291,32.2211,32.2366,2017600.0
2014-04-07 10:40:00,41.51,41.52,41.47,41.52,513400.0,32.2366,32.2444,32.2056,32.2444,513400.0
2014-04-07 10:45:00,41.52,41.53,41.46,41.48,403600.0,32.2444,32.2522,32.1978,32.2133,403600.0
2014-04-07 10:50:00,41.48,41.52,41.47,41.52,529800.0,32.2133,32.2444,32.2056,32.2444,529800.0
2014-04-07 10:55:00,41.52,41.53,41.5,41.51,473600.0,32.2444,32.2522,32.2289,32.2366,473600.0
2014-04-07 11:00:00,41.52,41.59,41.5,41.59,348900.0,32.2444,32.2988,32.2289,32.2988,348900.0
2014-04-07 11:05:00,41.59,41.59,41.53,41.53,508000.0,32.2988,32.2988,32.2522,32.2522,508000.0
2014-04-07 11:10:00,41.53,41.55,41.49,41.52,709300.0,32.2522,32.2677,32.2211,32.2444,709300.0
2014-04-07 11:15:00,41.52,41.55,41.51,41.54,435100.0,32.2444,32.2677,32.2366,32.2599,435100.0
2014-04-07 11:20:00,41.54,41.56,41.51,41.52,752400.0,32.2599,32.2755,32.2366,32.2444,752400.0
2014-04-07 11:25:00,41.51,41.55,41.5,41.55,510100.0,32.2366,32.2677,32.2289,32.2677,510100.0
2014-04-07 11:30:00,41.55,41.59,41.54,41.57,809800.0,32.2677,32.2988,32.2599,32.2832,809800.0
2014-04-07 11:35:00,41.56,41.57,41.53,41.54,418400.0,32.2755,32.2832,32.2522,32.2599,418400.0
2014-04-07 11:40:00,41.54,41.55,41.51,41.52,466700.0,32.2599,32.2677,32.2366,32.2444,466700.0
2014-04-07 11:45:00,41.52,41.54,41.5,41.51,270800.0,32.2444,32.2599,32.2289,32.2366,270800.0
2014-04-07 11:50:00,41.51,41.51,41.45,41.46,1001100.0,32.2366,32.2366,32.19,32.1978,1001100.0
2014-04-07 11:55:00,41.45,41.45,41.4,41.41,446400.0,32.19,32.19,32.1512,32.159,446400.0
2014-04-07 12:00:00,41.41,41.43,41.37,41.42,954100.0,32.159,32.1745,32.1279,32.1667,954100.0
2014-04-07 12:05:00,41.41,41.42,41.36,41.37,609600.0,32.159,32.1667,32.1201,32.1279,609600.0
2014-04-07 12:10:00,41.36,41.4,41.35,41.36,500500.0,32.1201,32.1512,32.1124,32.1201,500500.0
2014-04-07 12:15:00,41.36,41.36,41.31,41.31,525300.0,32.1201,32.1201,32.0813,32.0813,525300.0
2014-04-07 12:20:00,41.31,41.36,41.3,41.35,583400.0,32.0813,32.1201,32.0735,32.1124,583400.0
2014-04-07 12:25:00,41.35,41.39,41.35,41.38,262300.0,32.1124,32.1434,32.1124,32.1357,262300.0
2014-04-07 12:30:00,41.38,41.42,41.37,41.42,299200.0,32.1357,32.1667,32.1279,32.1667,299200.0
2014-04-07 12:35:00,41.41,41.43,41.4,41.4,291600.0,32.159,32.1745,32.1512,32.1512,291600.0
2014-04-07 12:40:00,41.41,41.43,41.4,41.41,203300.0,32.159,32.1745,32.1512,32.159,203300.0
2014-04-07 12:45:00,41.41,41.43,41.36,41.36,385900.0,32.159,32.1745,32.1201,32.1201,385900.0
2014-04-07 12:50:00,41.36,41.4,41.36,41.4,249100.0,32.1201,32.1512,32.1201,32.1512,249100.0
2014-04-07 12:55:00,41.39,41.41,41.37,41.38,175600.0,32.1434,32.159,32.1279,32.1357,175600.0
2014-04-07 13:00:00,41.38,41.39,41.36,41.38,162800.0,32.1357,32.1434,32.1201,32.1357,162800.0
2014-04-07 13:05:00,41.38,41.39,41.33,41.35,341200.0,32.1357,32.1434,32.0968,32.1124,341200.0
2014-04-07 13:10:00,41.36,41.37,41.32,41.37,218900.0,32.1201,32.1279,32.0891,32.1279,218900.0
2014-04-07 13:15:00,41.36,41.38,41.35,41.35,103700.0,32.1201,32.1357,32.1124,32.1124,103700.0
2014-04-07 13:20:00,41.35,41.42,41.35,41.4,217000.0,32.1124,32.1667,32.1124,32.1512,217000.0
2014-04-07 13:25:00,41.39,41.4,41.34,41.36,189700.0,32.1434,32.1512,32.1046,32.1201,189700.0
2014-04-07 13:30:00,41.35,41.38,41.32,41.34,390900.0,32.1124,32.1357,32.0891,32.1046,390900.0
2014-04-07 13:35:00,41.33,41.34,41.29,41.3,351800.0,32.0968,32.1046,32.0658,32.0735,351800.0
2014-04-07 13:40:00,41.29,41.33,41.29,41.3,391700.0,32.0658,32.0968,32.0658,32.0735,391700.0
2014-04-07 13:45:00,41.3,41.33,41.26,41.3,1021900.0,32.0735,32.0968,32.0425,32.0735,1021900.0
2014-04-07 13:50:00,41.3,41.31,41.28,41.29,394400.0,32.0735,32.0813,32.058,32.0658,394400.0
2014-04-07 13:55:00,41.28,41.3,41.26,41.27,729200.0,32.058,32.0735,32.0425,32.0502,729200.0
2014-04-07 14:00:00,41.27,41.33,41.24,41.33,309800.0,32.0502,32.0968,32.0269,32.0968,309800.0
2014-04-07 14:05:00,41.33,41.34,41.29,41.32,202800.0,32.0968,32.1046,32.0658,32.0891,202800.0
2014-04-07 14:10:00,41.32,41.33,41.29,41.3,242300.0,32.0891,32.0968,32.0658,32.0735,242300.0
2014-04-07 14:15:00,41.29,41.3,41.27,41.29,422200.0,32.0658,32.0735,32.0502,32.0658,422200.0
2014-04-07 14:20:00,41.28,41.29,41.25,41.28,610500.0,32.058,32.0658,32.0347,32.058,610500.0
2014-04-07 14:25:00,41.28,41.31,41.26,41.29,470300.0,32.058,32.0813,32.0425,32.0658,470300.0
2014-04-07 14:30:00,41.29,41.32,41.29,41.31,304100.0,32.0658,32.0891,32.0658,32.0813,304100.0
2014-04-07 14:35:00,41.31,41.36,41.3,41.35,413200.0,32.0813,32.1201,32.0735,32.1124,413200.0
2014-04-07 14:40:00,41.35,41.39,41.34,41.37,403600.0,32.1124,32.1434,32.1046,32.1279,403600.0
2014-04-07 14:45:00,41.37,41.39,41.34,41.39,615200.0,32.1279,32.1434,32.1046,32.1434,615200.0
2014-04-07 14:50:00,41.39,41.44,41.37,41.44,524600.0,32.1434,32.1823,32.1279,32.1823,524600.0
2014-04-07 14:55:00,41.44,41.48,41.44,41.46,663600.0,32.1823,32.2133,32.1823,32.1978,663600.0
2014-04-07 15:00:00,41.44,41.47,41.44,41.45,615900.0,32.1823,32.2056,32.1823,32.19,615900.0
2014-04-07 15:05:00,41.45,41.47,41.43,41.47,337800.0,32.19,32.2056,32.1745,32.2056,337800.0
2014-04-07 15:10:00,41.47,41.53,41.45,41.53,385800.0,32.2056,32.2522,32.19,32.2522,385800.0
2014-04-07 15:15:00,41.52,41.52,41.49,41.5,540900.0,32.2444,32.2444,32.2211,32.2289,540900.0
2014-04-07 15:20:00,41.5,41.51,41.46,41.48,360700.0,32.2289,32.2366,32.1978,32.2133,360700.0
2014-04-07 15:25:00,41.49,41.53,41.48,41.52,275800.0,32.2211,32.2522,32.2133,32.2444,275800.0
2014-04-07 15:30:00,41.52,41.52,41.49,41.49,621800.0,32.2444,32.2444,32.2211,32.2211,621800.0
2014-04-07 15:35:00,41.5,41.52,41.48,41.49,582000.0,32.2289,32.2444,32.2133,32.2211,582000.0
2014-04-07 15:40:00,41.49,41.5,41.47,41.47,997300.0,32.2211,32.2289,32.2056,32.2056,997300.0
2014-04-07 15:45:00,41.47,41.5,41.46,41.47,696200.0,32.2056,32.2289,32.1978,32.2056,696200.0
2014-04-07 15:50:00,41.47,41.48,41.45,41.47,914200.0,32.2056,32.2133,32.19,32.2056,914200.0
2014-04-07 15:55:00,41.47,41.5,41.46,41.48,4064600.0,32.2056,32.2289,32.1978,32.2133,4064600.0
2014-04-08 09:30:00,42.06,42.11,41.96,42.09,4088100.0,32.6638,32.7026,32.5861,32.6871,4088100.0
2014-04-08 09:35:00,42.09,42.15,42.02,42.15,3429400.0,32.6871,32.7337,32.6327,32.7337,3429400.0
2014-04-08 09:40:00,42.14,42.18,42.14,42.17,1600900.0,32.7259,32.757,32.7259,32.7492,1600900.0
2014-04-08 09:45:00,42.17,42.17,42.12,42.14,3638600.0,32.7492,32.7492,32.7104,32.7259,3638600.0
2014-04-08 09:50:00,42.14,42.16,42.1,42.15,2404100.0,32.7259,32.7414,32.6948,32.7337,2404100.0
2014-04-08 09:55:00,42.15,42.16,42.07,42.09,1378700.0,32.7337,32.7414,32.6715,32.6871,1378700.0
2014-04-08 10:00:00,42.09,42.11,42.05,42.11,1932300.0,32.6871,32.7026,32.656,32.7026,1932300.0
2014-04-08 10:05:00,42.11,42.16,42.1,42.15,1798500.0,32.7026,32.7414,32.6948,32.7337,1798500.0
2014-04-08 10:10:00,42.15,42.17,42.09,42.12,3261400.0,32.7337,32.7492,32.6871,32.7104,3261400.0
2014-04-08 10:15:00,42.12,42.15,42.09,42.09,1805500.0,32.7104,32.7337,32.6871,32.6871,1805500.0
2014-04-08 10:20:00,42.09,42.09,41.96,41.97,1692900.0,32.6871,32.6871,32.5861,32.5939,1692900.0
2014-04-08 10:25:00,41.98,42.01,41.93,41.93,3267900.0,32.6016,32.6249,32.5628,32.5628,3267900.0
2014-04-08 10:30:00,41.94,42.09,41.92,42.06,2006000.0,32.5706,32.6871,32.555,32.6638,2006000.0
2014-04-08 10:35:00,42.07,42.1,42.03,42.09,1160900.0,32.6715,32.6948,32.6405,32.6871,1160900.0
2014-04-08 10:40:00,42.1,42.14,42.05,42.12,804800.0,32.6948,32.7259,32.656,32.7104,804800.0
2014-04-08 10:45:00,42.13,42.17,42.1,42.14,2612200.0,32.7181,32.7492,32.6948,32.7259,2612200.0
2014-04-08 10:50:00,42.14,42.2,42.13,42.18,1588700.0,32.7259,32.7725,32.7181,32.757,1588700.0
2014-04-08 10:55:00,42.17,42.22,42.16,42.18,997200.0,32.7492,32.788,32.7414,32.757,997200.0
2014-04-08 11:00:00,42.19,42.25,42.17,42.25,2761400.0,32.7647,32.8113,32.7492,32.8113,2761400.0
2014-04-08 11:05:00,42.25,42.26,42.2,42.21,1256800.0,32.8113,32.8191,32.7725,32.7803,1256800.0
2014-04-08 11:10:00,42.21,42.21,42.13,42.17,744700.0,32.7803,32.7803,32.7181,32.7492,744700.0
2014-04-08 11:15:00,42.17,42.26,42.16,42.21,1026200.0,32.7492,32.8191,32.7414,32.7803,1026200.0
2014-04-08 11:20:00,42.22,42.23,42.18,42.21,523400.0,32.788,32.7958,32.757,32.7803,523400.0
2014-04-08 11:25:00,42.2,42.21,42.14,42.17,790800.0,32.7725,32.7803,32.7259,32.7492,790800.0
2014-04-08 11:30:00,42.16,42.19,42.14,42.15,477400.0,32.7414,32.7647,32.7259,32.7337,477400.0
2014-04-08 11:35:00,42.15,42.16,42.11,42.13,970500.0,32.7337,32.7414,32.7026,32.7181,970500.0
2014-04-08 11:40:00,42.13,42.14,42.1,42.13,532600.0,32.7181,32.7259,32.6948,32.7181,532600.0
2014-04-08 11:45:00,42.13,42.16,42.1,42.14,795200.0,32.7181,32.7414,32.6948,32.7259,795200.0
2014-04-08 11:50:00,42.14,42.14,42.11,42.13,500500.0,32.7259,32.7259,32.7026,32.7181,500500.0
2014-04-08 11:55:00,42.13,42.16,42.11,42.13,409300.0,32.7181,32.7414,32.7026,32.7181,409300.0
2014-04-08 12:00:00,42.12,42.13,42.08,42.1,543400.0,32.7104,32.7181,32.6793,32.6948,543400.0
2014-04-08 12:05:00,42.11,42.14,42.09,42.12,484000.0,32.7026,32.7259,32.6871,32.7104,484000.0
2014-04-08 12:10:00,42.12,42.13,42.1,42.13,528700.0,32.7104,32.7181,32.6948,32.7181,528700.0
2014-04-08 12:15:00,42.13,42.21,42.13,42.21,2246200.0,32.7181,32.7803,32.7181,32.7803,2246200.0
2014-04-08 12:20:00,42.2,42.22,42.17,42.18,943000.0,32.7725,32.788,32.7492,32.757,943000.0
2014-04-08 12:25:00,42.18,42.19,42.13,42.18,643700.0,32.757,32.7647,32.7181,32.757,643700.0
2014-04-08 12:30:00,42.18,42.18,42.11,42.11,476800.0,32.757,32.757,32.7026,32.7026,476800.0
2014-04-08 12:35:00,42.11,42.16,42.11,42.13,870700.0,32.7026,32.7414,32.7026,32.7181,870700.0
2014-04-08 12:40:00,42.12,42.13,42.08,42.11,990700.0,32.7104,32.7181,32.6793,32.7026,990700.0
2014-04-08 12:45:00,42.11,42.11,42.08,42.11,950400.0,32.7026,32.7026,32.6793,32.7026,950400.0
2014-04-08 12:50:00,42.1,42.11,42.05,42.07,1092000.0,32.6948,32.7026,32.656,32.6715,1092000.0
2014-04-08 12:55:00,42.06,42.07,42.04,42.05,921900.0,32.6638,32.6715,32.6482,32.656,921900.0
2014-04-08 13:00:00,42.05,42.08,42.05,42.07,701400.0,32.656,32.6793,32.656,32.6715,701400.0
2014-04-08 13:05:00,42.07,42.08,42.06,42.07,406900.0,32.6715,32.6793,32.6638,32.6715,406900.0
2014-04-08 13:10:00,42.07,42.09,42.06,42.08,352800.0,32.6715,32.6871,32.6638,32.6793,352800.0
2014-04-08 13:15:00,42.08,42.11,42.07,42.09,511300.0,32.6793,32.7026,32.6715,32.6871,511300.0
2014-04-08 13:20:00,42.08,42.12,42.08,42.12,683600.0,32.6793,32.7104,32.6793,32.7104,683600.0
2014-04-08 13:25:00,42.12,42.15,42.12,42.13,787600.0,32.7104,32.7337,32.7104,32.7181,787600.0
2014-04-08 13:30:00,42.13,42.14,42.12,42.12,609300.0,32.7181,32.7259,32.7104,32.7104,609300.0
2014-04-08 13:35:00,42.12,42.12,42.08,42.11,426600.0,32.7104,32.7104,32.6793,32.7026,426600.0
2014-04-08 13:40:00,42.11,42.13,42.09,42.12,531100.0,32.7026,32.7181,32.6871,32.7104,531100.0
2014-04-08 13:45:00,42.12,42.13,42.05,42.07,1018000.0,32.7104,32.7181,32.656,32.6715,1018000.0
2014-04-08 13:50:00,42.07,42.09,42.01,42.04,897700.0,32.6715,32.6871,32.6249,32.6482,897700.0
2014-04-08 13:55:00,42.04,42.05,42.0,42.03,435600.0,32.6482,32.656,32.6172,32.6405,435600.0
2014-04-08 14:00:00,42.03,42.05,41.99,42.01,296300.0,32.6405,32.656,32.6094,32.6249,296300.0
2014-04-08 14:05:00,42.01,42.03,41.93,41.98,632900.0,32.6249,32.6405,32.5628,32.6016,632900.0
2014-04-08 14:10:00,41.98,42.02,41.97,41.98,603400.0,32.6016,32.6327,32.5939,32.6016,603400.0
2014-04-08 14:15:00,41.98,41.99,41.88,41.93,1356100.0,32.6016,32.6094,32.524,32.5628,1356100.0
2014-04-08 14:20:00,41.92,41.93,41.87,41.87,772100.0,32.555,32.5628,32.5162,32.5162,772100.0
2014-04-08 14:25:00,41.88,41.91,41.87,41.89,687900.0,32.524,32.5473,32.5162,32.5317,687900.0
2014-04-08 14:30:00,41.89,41.92,41.88,41.9,552600.0,32.5317,32.555,32.524,32.5395,552600.0
2014-04-08 14:35:00,41.91,41.95,41.9,41.93,393600.0,32.5473,32.5783,32.5395,32.5628,393600.0
2014-04-08 14:40:00,41.93,41.95,41.87,41.88,425500.0,32.5628,32.5783,32.5162,32.524,425500.0
2014-04-08 14:45:00,41.88,41.94,41.87,41.92,321400.0,32.524,32.5706,32.5162,32.555,321400.0
2014-04-08 14:50:00,41.92,41.94,41.87,41.89,1003900.0,32.555,32.5706,32.5162,32.5317,1003900.0
2014-04-08 14:55:00,41.89,41.93,41.88,41.9,763600.0,32.5317,32.5628,32.524,32.5395,763600.0
2014-04-08 15:00:00,41.9,41.9,41.86,41.87,686000.0,32.5395,32.5395,32.5084,32.5162,686000.0
2014-04-08 15:05:00,41.88,41.91,41.86,41.87,533400.0,32.524,32.5473,32.5084,32.5162,533400.0
2014-04-08 15:10:00,41.87,41.89,41.82,41.86,457600.0,32.5162,32.5317,32.4774,32.5084,457600.0
2014-04-08 15:15:00,41.85,41.88,41.84,41.86,532300.0,32.5007,32.524,32.4929,32.5084,532300.0
2014-04-08 15:20:00,41.86,41.91,41.85,41.9,300200.0,32.5084,32.5473,32.5007,32.5395,300200.0
2014-04-08 15:25:00,41.91,41.92,41.89,41.91,275300.0,32.5473,32.555,32.5317,32.5473,275300.0
2014-04-08 15:30:00,41.9,41.93,41.88,41.92,552200.0,32.5395,32.5628,32.524,32.555,552200.0
2014-04-08 15:35:00,41.93,41.95,41.91,41.95,322800.0,32.5628,32.5783,32.5473,32.5783,322800.0
2014-04-08 15:40:00,41.95,41.95,41.9,41.91,431300.0,32.5783,32.5783,32.5395,32.5473,431300.0
2014-04-08 15:45:00,41.9,41.9,41.86,41.89,727100.0,32.5395,32.5395,32.5084,32.5317,727100.0
2014-04-08 15:50:00,41.88,41.89,41.85,41.87,1039500.0,32.524,32.5317,32.5007,32.5162,1039500.0
2014-04-08 15:55:00,41.86,41.95,41.86,41.94,4924300.0,32.5084,32.5783,32.5084,32.5706,4924300.0
2014-04-09 09:30:00,42.02,42.1,41.99,42.05,1506900.0,32.6327,32.6948,32.6094,32.656,1506900.0
2014-04-09 09:35:00,42.05,42.06,41.92,41.94,2392300.0,32.656,32.6638,32.555,32.5706,2392300.0
2014-04-09 09:40:00,41.94,41.96,41.87,41.89,1919900.0,32.5706,32.5861,32.5162,32.5317,1919900.0
2014-04-09 09:45:00,41.89,41.92,41.88,41.89,924900.0,32.5317,32.555,32.524,32.5317,924900.0
2014-04-09 09:50:00,41.9,41.91,41.85,41.86,1478200.0,32.5395,32.5473,32.5007,32.5084,1478200.0
2014-04-09 09:55:00,41.87,41.93,41.86,41.86,863800.0,32.5162,32.5628,32.5084,32.5084,863800.0
2014-04-09 10:00:00,41.86,41.88,41.78,41.78,1723400.0,32.5084,32.524,32.4463,32.4463,1723400.0
2014-04-09 10:05:00,41.78,41.8,41.74,41.75,1275700.0,32.4463,32.4618,32.4152,32.423,1275700.0
2014-04-09 10:10:00,41.75,41.8,41.73,41.74,1434600.0,32.423,32.4618,32.4075,32.4152,1434600.0
2014-04-09 10:15:00,41.74,41.83,41.73,41.8,689700.0,32.4152,32.4851,32.4075,32.4618,689700.0
2014-04-09 10:20:00,41.8,41.86,41.8,41.83,617600.0,32.4618,32.5084,32.4618,32.4851,617600.0
2014-04-09 10:25:00,41.83,41.84,41.8,41.81,566100.0,32.4851,32.4929,32.4618,32.4696,566100.0
2014-04-09 10:30:00,41.81,41.88,41.81,41.82,655600.0,32.4696,32.524,32.4696,32.4774,655600.0
2014-04-09 10:35:00,41.81,41.89,41.8,41.89,825700.0,32.4696,32.5317,32.4618,32.5317,825700.0
2014-04-09 10:40:00,41.89,41.93,41.88,41.9,702100.0,32.5317,32.5628,32.524,32.5395,702100.0
2014-04-09 10:45:00,41.9,41.92,41.86,41.89,440100.0,32.5395,32.555,32.5084,32.5317,440100.0
2014-04-09 10:50:00,41.89,41.91,41.86,41.9,710500.0,32.5317,32.5473,32.5084,32.5395,710500.0
2014-04-09 10:55:00,41.9,41.93,41.87,41.87,419400.0,32.5395,32.5628,32.5162,32.5162,419400.0
2014-04-09 11:00:00,41.87,41.89,41.85,41.85,251100.0,32.5162,32.5317,32.5007,32.5007,251100.0
2014-04-09 11:05:00,41.85,41.91,41.84,41.91,832100.0,32.5007,32.5473,32.4929,32.5473,832100.0
2014-04-09 11:10:00,41.91,41.93,41.88,41.92,171600.0,32.5473,32.5628,32.524,32.555,171600.0
2014-04-09 11:15:00,41.92,42.0,41.91,42.0,502300.0,32.555,32.6172,32.5473,32.6172,502300.0
2014-04-09 11:20:00,42.0,42.0,41.97,41.97,356200.0,32.6172,32.6172,32.5939,32.5939,356200.0
2014-04-09 11:25:00,41.98,42.02,41.96,41.99,1198600.0,32.6016,32.6327,32.5861,32.6094,1198600.0
2014-04-09 11:30:00,42.0,42.04,41.99,42.03,1910200.0,32.6172,32.6482,32.6094,32.6405,1910200.0
2014-04-09 11:35:00,42.03,42.04,42.0,42.02,394500.0,32.6405,32.6482,32.6172,32.6327,394500.0
2014-04-09 11:40:00,42.03,42.05,42.01,42.04,270600.0,32.6405,32.656,32.6249,32.6482,270600.0
2014-04-09 11:45:00,42.05,42.08,42.03,42.03,768100.0,32.656,32.6793,32.6405,32.6405,768100.0
2014-04-09 11:50:00,42.03,42.05,42.01,42.02,192200.0,32.6405,32.656,32.6249,32.6327,192200.0
2014-04-09 11:55:00,42.02,42.03,42.0,42.01,197300.0,32.6327,32.6405,32.6172,32.6249,197300.0
2014-04-09 12:00:00,42.01,42.03,42.0,42.01,185500.0,32.6249,32.6405,32.6172,32.6249,185500.0
2014-04-09 12:05:00,42.01,42.02,41.99,42.0,299800.0,32.6249,32.6327,32.6094,32.6172,299800.0
2014-04-09 12:10:00,42.01,42.02,42.01,42.01,81400.0,32.6249,32.6327,32.6249,32.6249,81400.0
2014-04-09 12:15:00,42.02,42.03,42.01,42.02,131200.0,32.6327,32.6405,32.6249,32.6327,131200.0
2014-04-09 12:20:00,42.02,42.04,42.01,42.03,93300.0,32.6327,32.6482,32.6249,32.6405,93300.0
2014-04-09 12:25:00,42.02,42.05,42.02,42.04,364100.0,32.6327,32.656,32.6327,32.6482,364100.0
2014-04-09 12:30:00,42.04,42.06,42.03,42.04,478000.0,32.6482,32.6638,32.6405,32.6482,478000.0
2014-04-09 12:35:00,42.05,42.05,42.03,42.03,84400.0,32.656,32.656,32.6405,32.6405,84400.0
2014-04-09 12:40:00,42.04,42.05,42.02,42.02,87900.0,32.6482,32.656,32.6327,32.6327,87900.0
2014-04-09 12:45:00,42.02,42.04,42.02,42.03,101700.0,32.6327,32.6482,32.6327,32.6405,101700.0
2014-04-09 12:50:00,42.03,42.04,41.98,41.98,249500.0,32.6405,32.6482,32.6016,32.6016,249500.0
2014-04-09 12:55:00,41.98,42.01,41.97,41.98,139000.0,32.6016,32.6249,32.5939,32.6016,139000.0
2014-04-09 13:00:00,41.97,42.0,41.96,41.98,401800.0,32.5939,32.6172,32.5861,32.6016,401800.0
2014-04-09 13:05:00,41.98,41.98,41.95,41.97,492500.0,32.6016,32.6016,32.5783,32.5939,492500.0
2014-04-09 13:10:00,41.96,41.97,41.93,41.94,240800.0,32.5861,32.5939,32.5628,32.5706,240800.0
2014-04-09 13:15:00,41.94,41.95,41.92,41.92,307900.0,32.5706,32.5783,32.555,32.555,307900.0
2014-04-09 13:20:00,41.93,41.94,41.92,41.92,235200.0,32.5628,32.5706,32.555,32.555,235200.0
2014-04-09 13:25:00,41.92,41.93,41.92,41.93,129000.0,32.555,32.5628,32.555,32.5628,129000.0
2014-04-09 13:30:00,41.93,41.94,41.91,41.92,271800.0,32.5628,32.5706,32.5473,32.555,271800.0
2014-04-09 13:35:00,41.93,41.94,41.92,41.94,209400.0,32.5628,32.5706,32.555,32.5706,209400.0
2014-04-09 13:40:00,41.94,41.95,41.91,41.94,172000.0,32.5706,32.5783,32.5473,32.5706,172000.0
2014-04-09 13:45:00,41.94,41.95,41.93,41.95,139300.0,32.5706,32.5783,32.5628,32.5783,139300.0
2014-04-09 13:50:00,41.95,41.97,41.92,41.94,510400.0,32.5783,32.5939,32.555,32.5706,510400.0
2014-04-09 13:55:00,41.94,41.94,41.91,41.92,183500.0,32.5706,32.5706,32.5473,32.555,183500.0
2014-04-09 14:00:00,41.93,42.16,41.93,42.15,2131800.0,32.5628,32.7414,32.5628,32.7337,2131800.0
2014-04-09 14:05:00,42.14,42.23,42.14,42.2,2037200.0,32.7259,32.7958,32.7259,32.7725,2037200.0
2014-04-09 14:10:00,42.2,42.23,42.18,42.22,885700.0,32.7725,32.7958,32.757,32.788,885700.0
2014-04-09 14:15:00,42.22,42.31,42.21,42.3,1434800.0,32.788,32.8579,32.7803,32.8501,1434800.0
2014-04-09 14:20:00,42.3,42.41,42.29,42.41,2385600.0,32.8501,32.9356,32.8424,32.9356,2385600.0
2014-04-09 14:25:00,42.41,42.47,42.4,42.43,5254300.0,32.9356,32.9822,32.9278,32.9511,5254300.0
2014-04-09 14:30:00,42.42,42.44,42.29,42.3,1644700.0,32.9433,32.9589,32.8424,32.8501,1644700.0
2014-04-09 14:35:00,42.31,42.31,42.22,42.22,1158600.0,32.8579,32.8579,32.788,32.788,1158600.0
2014-04-09 14:40:00,42.23,42.23,42.18,42.19,979700.0,32.7958,32.7958,32.757,32.7647,979700.0
2014-04-09 14:45:00,42.2,42.22,42.18,42.18,688600.0,32.7725,32.788,32.757,32.757,688600.0
2014-04-09 14:50:00,42.18,42.19,42.14,42.17,671800.0,32.757,32.7647,32.7259,32.7492,671800.0
2014-04-09 14:55:00,42.16,42.17,42.12,42.13,540400.0,32.7414,32.7492,32.7104,32.7181,540400.0
2014-04-09 15:00:00,42.14,42.18,42.13,42.18,492100.0,32.7259,32.757,32.7181,32.757,492100.0
2014-04-09 15:05:00,42.18,42.26,42.18,42.23,1579000.0,32.757,32.8191,32.757,32.7958,1579000.0
2014-04-09 15:10:00,42.23,42.25,42.23,42.23,202000.0,32.7958,32.8113,32.7958,32.7958,202000.0
2014-04-09 15:15:00,42.23,42.25,42.21,42.22,273100.0,32.7958,32.8113,32.7803,32.788,273100.0
2014-04-09 15:20:00,42.23,42.27,42.22,42.24,343600.0,32.7958,32.8268,32.788,32.8035,343600.0
2014-04-09 15:25:00,42.23,42.24,42.19,42.21,791000.0,32.7958,32.8035,32.7647,32.7803,791000.0
2014-04-09 15:30:00,42.21,42.28,42.2,42.28,467900.0,32.7803,32.8346,32.7725,32.8346,467900.0
2014-04-09 15:35:00,42.28,42.3,42.25,42.3,833900.0,32.8346,32.8501,32.8113,32.8501,833900.0
2014-04-09 15:40:00,42.29,42.29,42.25,42.27,709900.0,32.8424,32.8424,32.8113,32.8268,709900.0
2014-04-09 15:45:00,42.28,42.3,42.27,42.3,507400.0,32.8346,32.8501,32.8268,32.8501,507400.0
2014-04-09 15:50:00,42.3,42.31,42.23,42.23,2236900.0,32.8501,32.8579,32.7958,32.7958,2236900.0
2014-04-09 15:55:00,42.23,42.28,42.22,42.26,5746600.0,32.7958,32.8346,32.788,32.8191,5746600.0
2014-04-10 09:30:00,42.27,42.3,42.21,42.25,1470100.0,32.8268,32.8501,32.7803,32.8113,1470100.0
2014-04-10 09:35:00,42.24,42.38,42.23,42.35,2236200.0,32.8035,32.9123,32.7958,32.889,2236200.0
2014-04-10 09:40:00,42.35,42.38,42.3,42.34,1375300.0,32.889,32.9123,32.8501,32.8812,1375300.0
2014-04-10 09:45:00,42.34,42.37,42.27,42.3,1445400.0,32.8812,32.9045,32.8268,32.8501,1445400.0
2014-04-10 09:50:00,42.3,42.33,42.27,42.29,915800.0,32.8501,32.8734,32.8268,32.8424,915800.0
2014-04-10 09:55:00,42.29,42.32,42.27,42.32,1005300.0,32.8424,32.8657,32.8268,32.8657,1005300.0
2014-04-10 10:00:00,42.32,42.33,42.29,42.31,801400.0,32.8657,32.8734,32.8424,32.8579,801400.0
2014-04-10 10:05:00,42.3,42.34,42.3,42.34,588600.0,32.8501,32.8812,32.8501,32.8812,588600.0
2014-04-10 10:10:00,42.34,42.37,42.31,42.34,742500.0,32.8812,32.9045,32.8579,32.8812,742500.0
2014-04-10 10:15:00,42.34,42.37,42.3,42.32,1395400.0,32.8812,32.9045,32.8501,32.8657,1395400.0
2014-04-10 10:20:00,42.33,42.4,42.33,42.39,658000.0,32.8734,32.9278,32.8734,32.92,658000.0
2014-04-10 10:25:00,42.39,42.42,42.35,42.41,873800.0,32.92,32.9433,32.889,32.9356,873800.0
2014-04-10 10:30:00,42.4,42.41,42.36,42.37,416000.0,32.9278,32.9356,32.8967,32.9045,416000.0
2014-04-10 10:35:00,42.38,42.38,42.3,42.31,900500.0,32.9123,32.9123,32.8501,32.8579,900500.0
2014-04-10 10:40:00,42.31,42.33,42.27,42.29,1318300.0,32.8579,32.8734,32.8268,32.8424,1318300.0
2014-04-10 10:45:00,42.29,42.36,42.29,42.31,589700.0,32.8424,32.8967,32.8424,32.8579,589700.0
2014-04-10 10:50:00,42.31,42.32,42.28,42.32,455800.0,32.8579,32.8657,32.8346,32.8657,455800.0
2014-04-10 10:55:00,42.32,42.34,42.24,42.24,1110900.0,32.8657,32.8812,32.8035,32.8035,1110900.0
2014-04-10 11:00:00,42.24,42.26,42.22,42.25,947900.0,32.8035,32.8191,32.788,32.8113,947900.0
2014-04-10 11:05:00,42.25,42.25,42.19,42.2,1264400.0,32.8113,32.8113,32.7647,32.7725,1264400.0
2014-04-10 11:10:00,42.19,42.25,42.17,42.25,1066900.0,32.7647,32.8113,32.7492,32.8113,1066900.0
2014-04-10 11:15:00,42.24,42.26,42.2,42.21,530400.0,32.8035,32.8191,32.7725,32.7803,530400.0
2014-04-10 11:20:00,42.2,42.25,42.19,42.22,480700.0,32.7725,32.8113,32.7647,32.788,480700.0
2014-04-10 11:25:00,42.21,42.22,42.11,42.13,1364700.0,32.7803,32.788,32.7026,32.7181,1364700.0
2014-04-10 11:30:00,42.13,42.21,42.13,42.2,1941500.0,32.7181,32.7803,32.7181,32.7725,1941500.0
2014-04-10 11:35:00,42.2,42.2,42.14,42.19,573500.0,32.7725,32.7725,32.7259,32.7647,573500.0
2014-04-10 11:40:00,42.2,42.22,42.16,42.21,406900.0,32.7725,32.788,32.7414,32.7803,406900.0
2014-04-10 11:45:00,42.22,42.22,42.18,42.2,440400.0,32.788,32.788,32.757,32.7725,440400.0
2014-04-10 11:50:00,42.21,42.24,42.2,42.23,538800.0,32.7803,32.8035,32.7725,32.7958,538800.0
2014-04-10 11:55:00,42.23,42.25,42.2,42.23,573200.0,32.7958,32.8113,32.7725,32.7958,573200.0
2014-04-10 12:00:00,42.22,42.25,42.16,42.2,685300.0,32.788,32.8113,32.7414,32.7725,685300.0
2014-04-10 12:05:00,42.2,42.2,42.15,42.16,432700.0,32.7725,32.7725,32.7337,32.7414,432700.0
2014-04-10 12:10:00,42.15,42.16,42.07,42.1,1363400.0,32.7337,32.7414,32.6715,32.6948,1363400.0
2014-04-10 12:15:00,42.1,42.12,42.09,42.1,279900.0,32.6948,32.7104,32.6871,32.6948,279900.0
2014-04-10 12:20:00,42.1,42.12,42.06,42.08,505200.0,32.6948,32.7104,32.6638,32.6793,505200.0
2014-04-10 12:25:00,42.08,42.14,42.07,42.13,573900.0,32.6793,32.7259,32.6715,32.7181,573900.0
2014-04-10 12:30:00,42.12,42.16,42.12,42.15,601500.0,32.7104,32.7414,32.7104,32.7337,601500.0
2014-04-10 12:35:00,42.15,42.19,42.15,42.17,514900.0,32.7337,32.7647,32.7337,32.7492,514900.0
2014-04-10 12:40:00,42.17,42.18,42.12,42.14,226100.0,32.7492,32.757,32.7104,32.7259,226100.0
2014-04-10 12:45:00,42.14,42.15,42.12,42.13,405900.0,32.7259,32.7337,32.7104,32.7181,405900.0
2014-04-10 12:50:00,42.13,42.16,42.12,42.15,209600.0,32.7181,32.7414,32.7104,32.7337,209600.0
2014-04-10 12:55:00,42.14,42.15,42.09,42.1,323300.0,32.7259,32.7337,32.6871,32.6948,323300.0
2014-04-10 13:00:00,42.09,42.12,42.08,42.12,571100.0,32.6871,32.7104,32.6793,32.7104,571100.0
2014-04-10 13:05:00,42.13,42.15,42.12,42.14,228100.0,32.7181,32.7337,32.7104,32.7259,228100.0
2014-04-10 13:10:00,42.13,42.17,42.12,42.13,485600.0,32.7181,32.7492,32.7104,32.7181,485600.0
2014-04-10 13:15:00,42.13,42.14,42.07,42.09,458600.0,32.7181,32.7259,32.6715,32.6871,458600.0
2014-04-10 13:20:00,42.09,42.09,42.03,42.06,689700.0,32.6871,32.6871,32.6405,32.6638,689700.0
2014-04-10 13:25:00,42.06,42.1,42.05,42.09,466900.0,32.6638,32.6948,32.656,32.6871,466900.0
2014-04-10 13:30:00,42.09,42.1,42.08,42.08,240300.0,32.6871,32.6948,32.6793,32.6793,240300.0
2014-04-10 13:35:00,42.08,42.1,42.08,42.09,297900.0,32.6793,32.6948,32.6793,32.6871,297900.0
2014-04-10 13:40:00,42.09,42.09,42.07,42.08,313900.0,32.6871,32.6871,32.6715,32.6793,313900.0
2014-04-10 13:45:00,42.09,42.12,42.07,42.11,666800.0,32.6871,32.7104,32.6715,32.7026,666800.0
2014-04-10 13:50:00,42.12,42.12,42.08,42.12,235100.0,32.7104,32.7104,32.6793,32.7104,235100.0
2014-04-10 13:55:00,42.12,42.16,42.12,42.15,523200.0,32.7104,32.7414,32.7104,32.7337,523200.0
2014-04-10 14:00:00,42.13,42.15,42.12,42.14,764800.0,32.7181,32.7337,32.7104,32.7259,764800.0
2014-04-10 14:05:00,42.14,42.18,42.14,42.15,568800.0,32.7259,32.757,32.7259,32.7337,568800.0
2014-04-10 14:10:00,42.16,42.16,42.13,42.15,463400.0,32.7414,32.7414,32.7181,32.7337,463400.0
2014-04-10 14:15:00,42.16,42.16,42.13,42.14,554200.0,32.7414,32.7414,32.7181,32.7259,554200.0
2014-04-10 14:20:00,42.14,42.14,42.09,42.11,518600.0,32.7259,32.7259,32.6871,32.7026,518600.0
2014-04-10 14:25:00,42.11,42.11,42.04,42.05,684400.0,32.7026,32.7026,32.6482,32.656,684400.0
2014-04-10 14:30:00,42.04,42.05,42.0,42.02,1020000.0,32.6482,32.656,32.6172,32.6327,1020000.0
2014-04-10 14:35:00,42.02,42.06,42.0,42.06,695200.0,32.6327,32.6638,32.6172,32.6638,695200.0
2014-04-10 14:40:00,42.06,42.08,42.03,42.04,343000.0,32.6638,32.6793,32.6405,32.6482,343000.0
2014-04-10 14:45:00,42.04,42.06,41.95,41.98,1582200.0,32.6482,32.6638,32.5783,32.6016,1582200.0
2014-04-10 14:50:00,41.98,41.99,41.95,41.97,636900.0,32.6016,32.6094,32.5783,32.5939,636900.0
2014-04-10 14:55:00,41.97,41.99,41.94,41.97,686400.0,32.5939,32.6094,32.5706,32.5939,686400.0
2014-04-10 15:00:00,41.98,41.98,41.83,41.87,2273900.0,32.6016,32.6016,32.4851,32.5162,2273900.0
2014-04-10 15:05:00,41.87,41.88,41.81,41.82,1163900.0,32.5162,32.524,32.4696,32.4774,1163900.0
2014-04-10 15:10:00,41.82,41.84,41.79,41.8,1565200.0,32.4774,32.4929,32.4541,32.4618,1565200.0
2014-04-10 15:15:00,41.8,41.9,41.8,41.89,1086400.0,32.4618,32.5395,32.4618,32.5317,1086400.0
2014-04-10 15:20:00,41.88,41.88,41.82,41.83,1138500.0,32.524,32.524,32.4774,32.4851,1138500.0
2014-04-10 15:25:00,41.84,41.85,41.8,41.81,699000.0,32.4929,32.5007,32.4618,32.4696,699000.0
2014-04-10 15:30:00,41.82,41.85,41.78,41.84,1026600.0,32.4774,32.5007,32.4463,32.4929,1026600.0
2014-04-10 15:35:00,41.84,41.89,41.84,41.86,730300.0,32.4929,32.5317,32.4929,32.5084,730300.0
2014-04-10 15:40:00,41.86,41.86,41.82,41.85,866300.0,32.5084,32.5084,32.4774,32.5007,866300.0
2014-04-10 15:45:00,41.84,41.92,41.84,41.91,1432900.0,32.4929,32.555,32.4929,32.5473,1432900.0
2014-04-10 15:50:00,41.91,41.93,41.9,41.91,1788200.0,32.5473,32.5628,32.5395,32.5473,1788200.0
2014-04-10 15:55:00,41.91,41.92,41.82,41.82,3638600.0,32.5473,32.555,32.4774,32.4774,3638600.0
2014-04-11 09:30:00,41.54,41.64,41.53,41.63,2702600.0,32.2599,32.3376,32.2522,32.3298,2702600.0
2014-04-11 09:35:00,41.62,41.68,41.59,41.62,1885100.0,32.3221,32.3687,32.2988,32.3221,1885100.0
2014-04-11 09:40:00,41.61,41.7,41.61,41.66,2134400.0,32.3143,32.3842,32.3143,32.3531,2134400.0
2014-04-11 09:45:00,41.67,41.67,41.62,41.66,3529200.0,32.3609,32.3609,32.3221,32.3531,3529200.0
2014-04-11 09:50:00,41.66,41.79,41.65,41.76,1473300.0,32.3531,32.4541,32.3454,32.4308,1473300.0
2014-04-11 09:55:00,41.77,41.78,41.71,41.73,526900.0,32.4385,32.4463,32.392,32.4075,526900.0
2014-04-11 10:00:00,41.73,41.75,41.66,41.68,1314300.0,32.4075,32.423,32.3531,32.3687,1314300.0
2014-04-11 10:05:00,41.68,41.71,41.67,41.69,1041300.0,32.3687,32.392,32.3609,32.3764,1041300.0
2014-04-11 10:10:00,41.69,41.74,41.61,41.62,1083800.0,32.3764,32.4152,32.3143,32.3221,1083800.0
2014-04-11 10:15:00,41.62,41.7,41.62,41.64,615000.0,32.3221,32.3842,32.3221,32.3376,615000.0
2014-04-11 10:20:00,41.64,41.67,41.61,41.65,1153200.0,32.3376,32.3609,32.3143,32.3454,1153200.0
2014-04-11 10:25:00,41.66,41.71,41.64,41.65,980000.0,32.3531,32.392,32.3376,32.3454,980000.0
2014-04-11 10:30:00,41.65,41.73,41.63,41.72,954700.0,32.3454,32.4075,32.3298,32.3997,954700.0
2014-04-11 10:35:00,41.71,41.73,41.66,41.66,900200.0,32.392,32.4075,32.3531,32.3531,900200.0
2014-04-11 10:40:00,41.66,41.72,41.64,41.69,545800.0,32.3531,32.3997,32.3376,32.3764,545800.0
2014-04-11 10:45:00,41.68,41.75,41.65,41.74,559600.0,32.3687,32.423,32.3454,32.4152,559600.0
2014-04-11 10:50:00,41.75,41.86,41.74,41.85,1006700.0,32.423,32.5084,32.4152,32.5007,1006700.0
2014-04-11 10:55:00,41.85,41.85,41.8,41.81,437300.0,32.5007,32.5007,32.4618,32.4696,437300.0
2014-04-11 11:00:00,41.81,41.82,41.75,41.75,684300.0,32.4696,32.4774,32.423,32.423,684300.0
2014-04-11 11:05:00,41.75,41.81,41.73,41.73,562200.0,32.423,32.4696,32.4075,32.4075,562200.0
2014-04-11 11:10:00,41.73,41.82,41.72,41.79,541000.0,32.4075,32.4774,32.3997,32.4541,541000.0
2014-04-11 11:15:00,41.79,41.85,41.78,41.82,731500.0,32.4541,32.5007,32.4463,32.4774,731500.0
2014-04-11 11:20:00,41.82,41.82,41.73,41.75,905200.0,32.4774,32.4774,32.4075,32.423,905200.0
2014-04-11 11:25:00,41.75,41.78,41.72,41.78,746400.0,32.423,32.4463,32.3997,32.4463,746400.0
2014-04-11 11:30:00,41.78,41.79,41.75,41.79,666200.0,32.4463,32.4541,32.423,32.4541,666200.0
2014-04-11 11:35:00,41.79,41.8,41.73,41.79,832700.0,32.4541,32.4618,32.4075,32.4541,832700.0
2014-04-11 11:40:00,41.79,41.81,41.73,41.75,981000.0,32.4541,32.4696,32.4075,32.423,981000.0
2014-04-11 11:45:00,41.74,41.74,41.7,41.72,1017500.0,32.4152,32.4152,32.3842,32.3997,1017500.0
2014-04-11 11:50:00,41.73,41.74,41.7,41.7,778300.0,32.4075,32.4152,32.3842,32.3842,778300.0
2014-04-11 11:55:00,41.7,41.75,41.68,41.75,627400.0,32.3842,32.423,32.3687,32.423,627400.0
2014-04-11 12:00:00,41.75,41.8,41.75,41.78,662100.0,32.423,32.4618,32.423,32.4463,662100.0
2014-04-11 12:05:00,41.78,41.78,41.74,41.76,286200.0,32.4463,32.4463,32.4152,32.4308,286200.0
2014-04-11 12:10:00,41.76,41.77,41.7,41.71,198800.0,32.4308,32.4385,32.3842,32.392,198800.0
2014-04-11 12:15:00,41.71,41.74,41.7,41.72,361800.0,32.392,32.4152,32.3842,32.3997,361800.0
2014-04-11 12:20:00,41.72,41.72,41.68,41.7,403700.0,32.3997,32.3997,32.3687,32.3842,403700.0
2014-04-11 12:25:00,41.7,41.73,41.7,41.72,428700.0,32.3842,32.4075,32.3842,32.3997,428700.0
2014-04-11 12:30:00,41.72,41.73,41.71,41.72,406200.0,32.3997,32.4075,32.392,32.3997,406200.0
2014-04-11 12:35:00,41.72,41.73,41.7,41.73,265300.0,32.3997,32.4075,32.3842,32.4075,265300.0
2014-04-11 12:40:00,41.73,41.76,41.72,41.74,420700.0,32.4075,32.4308,32.3997,32.4152,420700.0
2014-04-11 12:45:00,41.74,41.76,41.73,41.74,173300.0,32.4152,32.4308,32.4075,32.4152,173300.0
2014-04-11 12:50:00,41.74,41.75,41.72,41.74,495200.0,32.4152,32.423,32.3997,32.4152,495200.0
2014-04-11 12:55:00,41.74,41.78,41.73,41.77,298400.0,32.4152,32.4463,32.4075,32.4385,298400.0
2014-04-11 13:00:00,41.78,41.78,41.75,41.75,195100.0,32.4463,32.4463,32.423,32.423,195100.0
2014-04-11 13:05:00,41.74,41.74,41.69,41.72,383900.0,32.4152,32.4152,32.3764,32.3997,383900.0
2014-04-11 13:10:00,41.71,41.75,41.69,41.73,329100.0,32.392,32.423,32.3764,32.4075,329100.0
2014-04-11 13:15:00,41.73,41.73,41.7,41.71,129900.0,32.4075,32.4075,32.3842,32.392,129900.0
2014-04-11 13:20:00,41.71,41.72,41.69,41.7,144100.0,32.392,32.3997,32.3764,32.3842,144100.0
2014-04-11 13:25:00,41.7,41.72,41.69,41.71,301300.0,32.3842,32.3997,32.3764,32.392,301300.0
2014-04-11 13:30:00,41.7,41.72,41.65,41.72,841500.0,32.3842,32.3997,32.3454,32.3997,841500.0
2014-04-11 13:35:00,41.71,41.71,41.68,41.7,178100.0,32.392,32.392,32.3687,32.3842,178100.0
2014-04-11 13:40:00,41.7,41.74,41.7,41.72,199300.0,32.3842,32.4152,32.3842,32.3997,199300.0
2014-04-11 13:45:00,41.73,41.78,41.72,41.76,202100.0,32.4075,32.4463,32.3997,32.4308,202100.0
2014-04-11 13:50:00,41.77,41.78,41.74,41.77,138300.0,32.4385,32.4463,32.4152,32.4385,138300.0
2014-04-11 13:55:00,41.77,41.77,41.72,41.73,272400.0,32.4385,32.4385,32.3997,32.4075,272400.0
2014-04-11 14:00:00,41.73,41.78,41.73,41.75,201300.0,32.4075,32.4463,32.4075,32.423,201300.0
2014-04-11 14:05:00,41.76,41.8,41.76,41.78,591900.0,32.4308,32.4618,32.4308,32.4463,591900.0
2014-04-11 14:10:00,41.78,41.78,41.75,41.75,332400.0,32.4463,32.4463,32.423,32.423,332400.0
2014-04-11 14:15:00,41.75,41.78,41.73,41.75,239300.0,32.423,32.4463,32.4075,32.423,239300.0
2014-04-11 14:20:00,41.75,41.77,41.73,41.74,310000.0,32.423,32.4385,32.4075,32.4152,310000.0
2014-04-11 14:25:00,41.75,41.75,41.68,41.7,1140600.0,32.423,32.423,32.3687,32.3842,1140600.0
2014-04-11 14:30:00,41.71,41.72,41.68,41.71,875200.0,32.392,32.3997,32.3687,32.392,875200.0
2014-04-11 14:35:00,41.71,41.73,41.7,41.7,520000.0,32.392,32.4075,32.3842,32.3842,520000.0
2014-04-11 14:40:00,41.7,41.7,41.66,41.68,900200.0,32.3842,32.3842,32.3531,32.3687,900200.0
2014-04-11 14:45:00,41.69,41.7,41.65,41.68,460400.0,32.3764,32.3842,32.3454,32.3687,460400.0
2014-04-11 14:50:00,41.68,41.73,41.67,41.72,435700.0,32.3687,32.4075,32.3609,32.3997,435700.0
2014-04-11 14:55:00,41.73,41.76,41.73,41.75,680700.0,32.4075,32.4308,32.4075,32.423,680700.0
2014-04-11 15:00:00,41.75,41.75,41.69,41.71,633900.0,32.423,32.423,32.3764,32.392,633900.0
2014-04-11 15:05:00,41.71,41.79,41.7,41.79,604000.0,32.392,32.4541,32.3842,32.4541,604000.0
2014-04-11 15:10:00,41.79,41.8,41.75,41.76,401500.0,32.4541,32.4618,32.423,32.4308,401500.0
2014-04-11 15:15:00,41.76,41.79,41.74,41.79,380300.0,32.4308,32.4541,32.4152,32.4541,380300.0
2014-04-11 15:20:00,41.79,41.86,41.78,41.86,1020900.0,32.4541,32.5084,32.4463,32.5084,1020900.0
2014-04-11 15:25:00,41.86,41.86,41.82,41.84,607700.0,32.5084,32.5084,32.4774,32.4929,607700.0
2014-04-11 15:30:00,41.84,41.84,41.8,41.82,597200.0,32.4929,32.4929,32.4618,32.4774,597200.0
2014-04-11 15:35:00,41.81,41.84,41.8,41.84,978700.0,32.4696,32.4929,32.4618,32.4929,978700.0
2014-04-11 15:40:00,41.84,41.89,41.82,41.87,875600.0,32.4929,32.5317,32.4774,32.5162,875600.0
2014-04-11 15:45:00,41.86,41.89,41.84,41.88,2237800.0,32.5084,32.5317,32.4929,32.524,2237800.0
2014-04-11 15:50:00,41.88,41.88,41.81,41.84,2653600.0,32.524,32.524,32.4696,32.4929,2653600.0
2014-04-11 15:55:00,41.84,41.88,41.8,41.82,5361500.0,32.4929,32.524,32.4618,32.4774,5361500.0
2014-04-14 09:30:00,41.96,41.97,41.84,41.84,1307000.0,32.5861,32.5939,32.4929,32.4929,1307000.0
2014-04-14 09:35:00,41.84,41.84,41.77,41.8,1365200.0,32.4929,32.4929,32.4385,32.4618,1365200.0
2014-04-14 09:40:00,41.8,41.85,41.78,41.84,735600.0,32.4618,32.5007,32.4463,32.4929,735600.0
2014-04-14 09:45:00,41.83,41.84,41.73,41.75,625600.0,32.4851,32.4929,32.4075,32.423,625600.0
2014-04-14 09:50:00,41.75,41.86,41.74,41.8,598800.0,32.423,32.5084,32.4152,32.4618,598800.0
2014-04-14 09:55:00,41.8,41.85,41.78,41.82,384700.0,32.4618,32.5007,32.4463,32.4774,384700.0
2014-04-14 10:00:00,41.82,41.89,41.79,41.84,646100.0,32.4774,32.5317,32.4541,32.4929,646100.0
2014-04-14 10:05:00,41.84,41.9,41.82,41.87,599800.0,32.4929,32.5395,32.4774,32.5162,599800.0
2014-04-14 10:10:00,41.86,41.87,41.81,41.82,492400.0,32.5084,32.5162,32.4696,32.4774,492400.0
2014-04-14 10:15:00,41.82,41.85,41.79,41.84,521400.0,32.4774,32.5007,32.4541,32.4929,521400.0
2014-04-14 10:20:00,41.83,41.84,41.79,41.82,301400.0,32.4851,32.4929,32.4541,32.4774,301400.0
2014-04-14 10:25:00,41.82,41.85,41.8,41.84,464300.0,32.4774,32.5007,32.4618,32.4929,464300.0
2014-04-14 10:30:00,41.83,41.87,41.82,41.84,565900.0,32.4851,32.5162,32.4774,32.4929,565900.0
2014-04-14 10:35:00,41.84,41.87,41.84,41.86,273300.0,32.4929,32.5162,32.4929,32.5084,273300.0
2014-04-14 10:40:00,41.85,41.88,41.84,41.87,236500.0,32.5007,32.524,32.4929,32.5162,236500.0
2014-04-14 10:45:00,41.86,41.87,41.79,41.79,819500.0,32.5084,32.5162,32.4541,32.4541,819500.0
2014-04-14 10:50:00,41.79,41.86,41.79,41.83,381000.0,32.4541,32.5084,32.4541,32.4851,381000.0
2014-04-14 10:55:00,41.84,41.86,41.82,41.84,1581000.0,32.4929,32.5084,32.4774,32.4929,1581000.0
2014-04-14 11:00:00,41.84,41.85,41.8,41.8,1093200.0,32.4929,32.5007,32.4618,32.4618,1093200.0
2014-04-14 11:05:00,41.8,41.81,41.76,41.76,679700.0,32.4618,32.4696,32.4308,32.4308,679700.0
2014-04-14 11:10:00,41.76,41.78,41.74,41.76,581100.0,32.4308,32.4463,32.4152,32.4308,581100.0
2014-04-14 11:15:00,41.76,41.77,41.74,41.77,416000.0,32.4308,32.4385,32.4152,32.4385,416000.0
2014-04-14 11:20:00,41.76,41.78,41.75,41.76,307700.0,32.4308,32.4463,32.423,32.4308,307700.0
2014-04-14 11:25:00,41.76,41.78,41.75,41.76,371300.0,32.4308,32.4463,32.423,32.4308,371300.0
2014-04-14 11:30:00,41.76,41.83,41.76,41.82,324000.0,32.4308,32.4851,32.4308,32.4774,324000.0
2014-04-14 11:35:00,41.82,41.82,41.79,41.82,215300.0,32.4774,32.4774,32.4541,32.4774,215300.0
2014-04-14 11:40:00,41.82,41.83,41.8,41.82,528000.0,32.4774,32.4851,32.4618,32.4774,528000.0
2014-04-14 11:45:00,41.81,41.82,41.78,41.81,164300.0,32.4696,32.4774,32.4463,32.4696,164300.0
2014-04-14 11:50:00,41.82,41.82,41.8,41.8,92500.0,32.4774,32.4774,32.4618,32.4618,92500.0
2014-04-14 11:55:00,41.8,41.82,41.8,41.8,177100.0,32.4618,32.4774,32.4618,32.4618,177100.0
2014-04-14 12:00:00,41.81,41.82,41.79,41.82,309100.0,32.4696,32.4774,32.4541,32.4774,309100.0
2014-04-14 12:05:00,41.82,41.82,41.79,41.8,536900.0,32.4774,32.4774,32.4541,32.4618,536900.0
2014-04-14 12:10:00,41.8,41.82,41.79,41.8,309700.0,32.4618,32.4774,32.4541,32.4618,309700.0
2014-04-14 12:15:00,41.8,41.82,41.78,41.81,252700.0,32.4618,32.4774,32.4463,32.4696,252700.0
2014-04-14 12:20:00,41.81,41.81,41.78,41.8,723500.0,32.4696,32.4696,32.4463,32.4618,723500.0
2014-04-14 12:25:00,41.8,41.83,41.77,41.82,362800.0,32.4618,32.4851,32.4385,32.4774,362800.0
2014-04-14 12:30:00,41.82,41.85,41.8,41.84,286600.0,32.4774,32.5007,32.4618,32.4929,286600.0
2014-04-14 12:35:00,41.83,41.87,41.83,41.85,309200.0,32.4851,32.5162,32.4851,32.5007,309200.0
2014-04-14 12:40:00,41.86,41.87,41.85,41.86,112700.0,32.5084,32.5162,32.5007,32.5084,112700.0
2014-04-14 12:45:00,41.86,41.89,41.85,41.88,155200.0,32.5084,32.5317,32.5007,32.524,155200.0
2014-04-14 12:50:00,41.88,41.89,41.86,41.89,386000.0,32.524,32.5317,32.5084,32.5317,386000.0
2014-04-14 12:55:00,41.88,41.89,41.85,41.87,288300.0,32.524,32.5317,32.5007,32.5162,288300.0
2014-04-14 13:00:00,41.88,41.88,41.84,41.86,1014400.0,32.524,32.524,32.4929,32.5084,1014400.0
2014-04-14 13:05:00,41.86,41.86,41.83,41.83,997400.0,32.5084,32.5084,32.4851,32.4851,997400.0
2014-04-14 13:10:00,41.83,41.84,41.78,41.8,871100.0,32.4851,32.4929,32.4463,32.4618,871100.0
2014-04-14 13:15:00,41.8,41.8,41.76,41.78,603900.0,32.4618,32.4618,32.4308,32.4463,603900.0
2014-04-14 13:20:00,41.78,41.78,41.74,41.76,427000.0,32.4463,32.4463,32.4152,32.4308,427000.0
2014-04-14 13:25:00,41.77,41.77,41.74,41.74,138300.0,32.4385,32.4385,32.4152,32.4152,138300.0
2014-04-14 13:30:00,41.74,41.77,41.73,41.77,251500.0,32.4152,32.4385,32.4075,32.4385,251500.0
2014-04-14 13:35:00,41.77,41.78,41.75,41.76,320700.0,32.4385,32.4463,32.423,32.4308,320700.0
2014-04-14 13:40:00,41.76,41.77,41.74,41.76,404200.0,32.4308,32.4385,32.4152,32.4308,404200.0
2014-04-14 13:45:00,41.76,41.77,41.7,41.71,378900.0,32.4308,32.4385,32.3842,32.392,378900.0
2014-04-14 13:50:00,41.7,41.73,41.7,41.7,236500.0,32.3842,32.4075,32.3842,32.3842,236500.0
2014-04-14 13:55:00,41.7,41.71,41.68,41.69,192200.0,32.3842,32.392,32.3687,32.3764,192200.0
2014-04-14 14:00:00,41.69,41.69,41.65,41.66,417000.0,32.3764,32.3764,32.3454,32.3531,417000.0
2014-04-14 14:05:00,41.66,41.72,41.66,41.71,362000.0,32.3531,32.3997,32.3531,32.392,362000.0
2014-04-14 14:10:00,41.71,41.72,41.67,41.67,468600.0,32.392,32.3997,32.3609,32.3609,468600.0
2014-04-14 14:15:00,41.67,41.69,41.64,41.65,266200.0,32.3609,32.3764,32.3376,32.3454,266200.0
2014-04-14 14:20:00,41.65,41.66,41.61,41.64,418000.0,32.3454,32.3531,32.3143,32.3376,418000.0
2014-04-14 14:25:00,41.63,41.67,41.62,41.63,183200.0,32.3298,32.3609,32.3221,32.3298,183200.0
2014-04-14 14:30:00,41.63,41.65,41.61,41.64,250000.0,32.3298,32.3454,32.3143,32.3376,250000.0
2014-04-14 14:35:00,41.65,41.67,41.64,41.66,188600.0,32.3454,32.3609,32.3376,32.3531,188600.0
2014-04-14 14:40:00,41.65,41.66,41.62,41.65,308900.0,32.3454,32.3531,32.3221,32.3454,308900.0
2014-04-14 14:45:00,41.65,41.66,41.63,41.65,1019700.0,32.3454,32.3531,32.3298,32.3454,1019700.0
2014-04-14 14:50:00,41.66,41.68,41.64,41.67,313800.0,32.3531,32.3687,32.3376,32.3609,313800.0
2014-04-14 14:55:00,41.67,41.67,41.61,41.61,251200.0,32.3609,32.3609,32.3143,32.3143,251200.0
2014-04-14 15:00:00,41.61,41.62,41.59,41.61,364000.0,32.3143,32.3221,32.2988,32.3143,364000.0
2014-04-14 15:05:00,41.61,41.62,41.58,41.59,502000.0,32.3143,32.3221,32.291,32.2988,502000.0
2014-04-14 15:10:00,41.59,41.62,41.53,41.56,628500.0,32.2988,32.3221,32.2522,32.2755,628500.0
2014-04-14 15:15:00,41.55,41.61,41.55,41.6,402000.0,32.2677,32.3143,32.2677,32.3065,402000.0
2014-04-14 15:20:00,41.6,41.66,41.6,41.64,412500.0,32.3065,32.3531,32.3065,32.3376,412500.0
2014-04-14 15:25:00,41.64,41.65,41.59,41.63,321000.0,32.3376,32.3454,32.2988,32.3298,321000.0
2014-04-14 15:30:00,41.63,41.68,41.63,41.66,440800.0,32.3298,32.3687,32.3298,32.3531,440800.0
2014-04-14 15:35:00,41.66,41.72,41.63,41.7,584800.0,32.3531,32.3997,32.3298,32.3842,584800.0
2014-04-14 15:40:00,41.71,41.72,41.67,41.7,499200.0,32.392,32.3997,32.3609,32.3842,499200.0
2014-04-14 15:45:00,41.7,41.75,41.7,41.73,845600.0,32.3842,32.423,32.3842,32.4075,845600.0
2014-04-14 15:50:00,41.73,41.77,41.73,41.73,1153700.0,32.4075,32.4385,32.4075,32.4075,1153700.0
2014-04-14 15:55:00,41.73,41.76,41.72,41.75,3247700.0,32.4075,32.4308,32.3997,32.423,3247700.0
2014-04-15 09:30:00,41.48,41.51,41.37,41.37,2074700.0,32.2133,32.2366,32.1279,32.1279,2074700.0
2014-04-15 09:35:00,41.38,41.49,41.35,41.49,1503800.0,32.1357,32.2211,32.1124,32.2211,1503800.0
2014-04-15 09:40:00,41.49,41.51,41.44,41.46,1378600.0,32.2211,32.2366,32.1823,32.1978,1378600.0
2014-04-15 09:45:00,41.46,41.48,41.42,41.43,1337100.0,32.1978,32.2133,32.1667,32.1745,1337100.0
2014-04-15 09:50:00,41.42,41.43,41.34,41.34,3753600.0,32.1667,32.1745,32.1046,32.1046,3753600.0
2014-04-15 09:55:00,41.34,41.35,41.29,41.29,2328700.0,32.1046,32.1124,32.0658,32.0658,2328700.0
2014-04-15 10:00:00,41.29,41.3,41.22,41.23,3481400.0,32.0658,32.0735,32.0114,32.0192,3481400.0
2014-04-15 10:05:00,41.22,41.22,41.16,41.16,2525800.0,32.0114,32.0114,31.9648,31.9648,2525800.0
2014-04-15 10:10:00,41.16,41.19,41.1,41.14,4037700.0,31.9648,31.9881,31.9182,31.9493,4037700.0
2014-04-15 10:15:00,41.14,41.19,41.13,41.17,1994600.0,31.9493,31.9881,31.9415,31.9726,1994600.0
2014-04-15 10:20:00,41.16,41.18,41.09,41.1,4746300.0,31.9648,31.9804,31.9105,31.9182,4746300.0
2014-04-15 10:25:00,41.1,41.14,41.06,41.06,1232900.0,31.9182,31.9493,31.8872,31.8872,1232900.0
2014-04-15 10:30:00,41.06,41.06,40.95,41.0,4336700.0,31.8872,31.8872,31.8017,31.8406,4336700.0
2014-04-15 10:35:00,40.99,41.04,40.99,41.01,3041700.0,31.8328,31.8716,31.8328,31.8483,3041700.0
2014-04-15 10:40:00,41.01,41.07,41.0,41.01,1722100.0,31.8483,31.8949,31.8406,31.8483,1722100.0
2014-04-15 10:45:00,41.01,41.03,40.98,40.99,1354000.0,31.8483,31.8639,31.825,31.8328,1354000.0
2014-04-15 10:50:00,40.99,41.01,40.89,40.97,2429100.0,31.8328,31.8483,31.7551,31.8173,2429100.0
2014-04-15 10:55:00,40.97,41.02,40.91,40.92,1867900.0,31.8173,31.8561,31.7707,31.7784,1867900.0
2014-04-15 11:00:00,40.92,40.93,40.84,40.9,1728900.0,31.7784,31.7862,31.7163,31.7629,1728900.0
2014-04-15 11:05:00,40.91,40.98,40.88,40.91,1013400.0,31.7707,31.825,31.7474,31.7707,1013400.0
2014-04-15 11:10:00,40.92,40.93,40.73,40.76,11830000.0,31.7784,31.7862,31.6309,31.6542,11830000.0
2014-04-15 11:15:00,40.76,40.83,40.72,40.8,15805600.0,31.6542,31.7085,31.6231,31.6852,15805600.0
2014-04-15 11:20:00,40.8,40.85,40.77,40.79,1967500.0,31.6852,31.7241,31.6619,31.6775,1967500.0
2014-04-15 11:25:00,40.8,40.81,40.76,40.79,1446600.0,31.6852,31.693,31.6542,31.6775,1446600.0
2014-04-15 11:30:00,40.79,40.93,40.79,40.87,2478700.0,31.6775,31.7862,31.6775,31.7396,2478700.0
2014-04-15 11:35:00,40.86,40.89,40.8,40.82,2421900.0,31.7318,31.7551,31.6852,31.7008,2421900.0
2014-04-15 11:40:00,40.82,40.83,40.74,40.75,1448700.0,31.7008,31.7085,31.6386,31.6464,1448700.0
2014-04-15 11:45:00,40.75,40.75,40.64,40.66,1798700.0,31.6464,31.6464,31.561,31.5765,1798700.0
2014-04-15 11:50:00,40.66,40.68,40.64,40.66,2550000.0,31.5765,31.5921,31.561,31.5765,2550000.0
2014-04-15 11:55:00,40.66,40.67,40.61,40.67,1426900.0,31.5765,31.5843,31.5377,31.5843,1426900.0
2014-04-15 12:00:00,40.67,40.7,40.6,40.69,958200.0,31.5843,31.6076,31.5299,31.5998,958200.0
2014-04-15 12:05:00,40.69,40.74,40.63,40.64,805800.0,31.5998,31.6386,31.5532,31.561,805800.0
2014-04-15 12:10:00,40.63,40.66,40.61,40.65,1466500.0,31.5532,31.5765,31.5377,31.5688,1466500.0
2014-04-15 12:15:00,40.65,40.68,40.63,40.65,1296800.0,31.5688,31.5921,31.5532,31.5688,1296800.0
2014-04-15 12:20:00,40.65,40.66,40.62,40.63,919500.0,31.5688,31.5765,31.5455,31.5532,919500.0
2014-04-15 12:25:00,40.63,40.71,40.61,40.7,1716700.0,31.5532,31.6154,31.5377,31.6076,1716700.0
2014-04-15 12:30:00,40.69,40.7,40.64,40.65,703100.0,31.5998,31.6076,31.561,31.5688,703100.0
2014-04-15 12:35:00,40.65,40.71,40.65,40.68,617000.0,31.5688,31.6154,31.5688,31.5921,617000.0
2014-04-15 12:40:00,40.67,40.71,40.67,40.71,471100.0,31.5843,31.6154,31.5843,31.6154,471100.0
2014-04-15 12:45:00,40.71,40.72,40.63,40.64,569800.0,31.6154,31.6231,31.5532,31.561,569800.0
2014-04-15 12:50:00,40.65,40.71,40.61,40.69,711800.0,31.5688,31.6154,31.5377,31.5998,711800.0
2014-04-15 12:55:00,40.69,40.71,40.62,40.63,838600.0,31.5998,31.6154,31.5455,31.5532,838600.0
2014-04-15 13:00:00,40.62,40.67,40.6,40.66,512800.0,31.5455,31.5843,31.5299,31.5765,512800.0
2014-04-15 13:05:00,40.66,40.7,40.66,40.69,335900.0,31.5765,31.6076,31.5765,31.5998,335900.0
2014-04-15 13:10:00,40.7,40.71,40.65,40.71,369400.0,31.6076,31.6154,31.5688,31.6154,369400.0
2014-04-15 13:15:00,40.71,40.77,40.7,40.73,622900.0,31.6154,31.6619,31.6076,31.6309,622900.0
2014-04-15 13:20:00,40.72,40.74,40.7,40.73,620300.0,31.6231,31.6386,31.6076,31.6309,620300.0
2014-04-15 13:25:00,40.72,40.77,40.71,40.76,352500.0,31.6231,31.6619,31.6154,31.6542,352500.0
2014-04-15 13:30:00,40.76,40.83,40.73,40.8,893900.0,31.6542,31.7085,31.6309,31.6852,893900.0
2014-04-15 13:35:00,40.8,40.83,40.74,40.76,1469400.0,31.6852,31.7085,31.6386,31.6542,1469400.0
2014-04-15 13:40:00,40.76,40.85,40.75,40.77,1429500.0,31.6542,31.7241,31.6464,31.6619,1429500.0
2014-04-15 13:45:00,40.77,40.78,40.73,40.73,422300.0,31.6619,31.6697,31.6309,31.6309,422300.0
2014-04-15 13:50:00,40.73,40.77,40.72,40.73,361100.0,31.6309,31.6619,31.6231,31.6309,361100.0
2014-04-15 13:55:00,40.74,40.83,40.73,40.83,414900.0,31.6386,31.7085,31.6309,31.7085,414900.0
2014-04-15 14:00:00,40.83,40.85,40.79,40.83,899300.0,31.7085,31.7241,31.6775,31.7085,899300.0
2014-04-15 14:05:00,40.83,40.87,40.78,40.78,783100.0,31.7085,31.7396,31.6697,31.6697,783100.0
2014-04-15 14:10:00,40.78,40.84,40.74,40.83,537800.0,31.6697,31.7163,31.6386,31.7085,537800.0
2014-04-15 14:15:00,40.83,40.84,40.75,40.76,1011900.0,31.7085,31.7163,31.6464,31.6542,1011900.0
2014-04-15 14:20:00,40.75,40.79,40.71,40.79,858400.0,31.6464,31.6775,31.6154,31.6775,858400.0
2014-04-15 14:25:00,40.79,40.83,40.76,40.8,324000.0,31.6775,31.7085,31.6542,31.6852,324000.0
2014-04-15 14:30:00,40.8,40.87,40.78,40.85,1010500.0,31.6852,31.7396,31.6697,31.7241,1010500.0
2014-04-15 14:35:00,40.86,40.91,40.82,40.89,646300.0,31.7318,31.7707,31.7008,31.7551,646300.0
2014-04-15 14:40:00,40.9,40.96,40.88,40.96,911400.0,31.7629,31.8095,31.7474,31.8095,911400.0
2014-04-15 14:45:00,40.96,40.98,40.94,40.96,503300.0,31.8095,31.825,31.794,31.8095,503300.0
2014-04-15 14:50:00,40.96,41.03,40.96,40.99,756500.0,31.8095,31.8639,31.8095,31.8328,756500.0
2014-04-15 14:55:00,40.99,41.0,40.94,40.95,557400.0,31.8328,31.8406,31.794,31.8017,557400.0
2014-04-15 15:00:00,40.95,40.98,40.94,40.94,388800.0,31.8017,31.825,31.794,31.794,388800.0
2014-04-15 15:05:00,40.94,40.96,40.9,40.96,795900.0,31.794,31.8095,31.7629,31.8095,795900.0
2014-04-15 15:10:00,40.96,41.06,40.95,41.06,521300.0,31.8095,31.8872,31.8017,31.8872,521300.0
2014-04-15 15:15:00,41.06,41.09,41.02,41.09,444500.0,31.8872,31.9105,31.8561,31.9105,444500.0
2014-04-15 15:20:00,41.09,41.09,41.03,41.04,322400.0,31.9105,31.9105,31.8639,31.8716,322400.0
2014-04-15 15:25:00,41.04,41.08,40.99,41.08,755000.0,31.8716,31.9027,31.8328,31.9027,755000.0
2014-04-15 15:30:00,41.08,41.09,41.02,41.09,694200.0,31.9027,31.9105,31.8561,31.9105,694200.0
2014-04-15 15:35:00,41.09,41.11,41.06,41.09,721500.0,31.9105,31.926,31.8872,31.9105,721500.0
2014-04-15 15:40:00,41.09,41.1,41.07,41.09,931500.0,31.9105,31.9182,31.8949,31.9105,931500.0
2014-04-15 15:45:00,41.09,41.15,41.09,41.12,2068000.0,31.9105,31.9571,31.9105,31.9338,2068000.0
2014-04-15 15:50:00,41.12,41.15,41.12,41.13,2089100.0,31.9338,31.9571,31.9338,31.9415,2089100.0
2014-04-15 15:55:00,41.14,41.15,41.07,41.13,7917200.0,31.9493,31.9571,31.8949,31.9415,7917200.0
2014-04-16 09:30:00,41.32,41.35,41.26,41.27,1424500.0,32.0891,32.1124,32.0425,32.0502,1424500.0
2014-04-16 09:35:00,41.27,41.29,41.24,41.26,1035200.0,32.0502,32.0658,32.0269,32.0425,1035200.0
2014-04-16 09:40:00,41.26,41.35,41.22,41.33,2124600.0,32.0425,32.1124,32.0114,32.0968,2124600.0
2014-04-16 09:45:00,41.33,41.33,41.25,41.25,695100.0,32.0968,32.0968,32.0347,32.0347,695100.0
2014-04-16 09:50:00,41.26,41.27,41.21,41.23,760000.0,32.0425,32.0502,32.0037,32.0192,760000.0
2014-04-16 09:55:00,41.22,41.32,41.22,41.3,1301100.0,32.0114,32.0891,32.0114,32.0735,1301100.0
2014-04-16 10:00:00,41.3,41.3,41.24,41.24,553600.0,32.0735,32.0735,32.0269,32.0269,553600.0
2014-04-16 10:05:00,41.25,41.3,41.24,41.28,576300.0,32.0347,32.0735,32.0269,32.058,576300.0
2014-04-16 10:10:00,41.28,41.32,41.28,41.28,597800.0,32.058,32.0891,32.058,32.058,597800.0
2014-04-16 10:15:00,41.28,41.34,41.27,41.34,290200.0,32.058,32.1046,32.0502,32.1046,290200.0
2014-04-16 10:20:00,41.34,41.37,41.31,41.36,417000.0,32.1046,32.1279,32.0813,32.1201,417000.0
2014-04-16 10:25:00,41.35,41.4,41.35,41.35,677100.0,32.1124,32.1512,32.1124,32.1124,677100.0
2014-04-16 10:30:00,41.35,41.39,41.35,41.37,689200.0,32.1124,32.1434,32.1124,32.1279,689200.0
2014-04-16 10:35:00,41.36,41.42,41.36,41.4,569000.0,32.1201,32.1667,32.1201,32.1512,569000.0
2014-04-16 10:40:00,41.4,41.41,41.34,41.34,728800.0,32.1512,32.159,32.1046,32.1046,728800.0
2014-04-16 10:45:00,41.34,41.38,41.33,41.35,646600.0,32.1046,32.1357,32.0968,32.1124,646600.0
2014-04-16 10:50:00,41.35,41.38,41.32,41.32,620300.0,32.1124,32.1357,32.0891,32.0891,620300.0
2014-04-16 10:55:00,41.32,41.36,41.3,41.3,458600.0,32.0891,32.1201,32.0735,32.0735,458600.0
2014-04-16 11:00:00,41.3,41.33,41.28,41.29,430700.0,32.0735,32.0968,32.058,32.0658,430700.0
2014-04-16 11:05:00,41.28,41.37,41.28,41.36,523200.0,32.058,32.1279,32.058,32.1201,523200.0
2014-04-16 11:10:00,41.36,41.4,41.36,41.4,768200.0,32.1201,32.1512,32.1201,32.1512,768200.0
2014-04-16 11:15:00,41.4,41.43,41.38,41.39,458800.0,32.1512,32.1745,32.1357,32.1434,458800.0
2014-04-16 11:20:00,41.39,41.5,41.37,41.5,2910800.0,32.1434,32.2289,32.1279,32.2289,2910800.0
2014-04-16 11:25:00,41.5,41.51,41.48,41.5,917700.0,32.2289,32.2366,32.2133,32.2289,917700.0
2014-04-16 11:30:00,41.5,41.55,41.5,41.54,1585100.0,32.2289,32.2677,32.2289,32.2599,1585100.0
2014-04-16 11:35:00,41.54,41.54,41.5,41.51,660500.0,32.2599,32.2599,32.2289,32.2366,660500.0
2014-04-16 11:40:00,41.51,41.52,41.49,41.5,454200.0,32.2366,32.2444,32.2211,32.2289,454200.0
2014-04-16 11:45:00,41.5,41.54,41.5,41.54,564400.0,32.2289,32.2599,32.2289,32.2599,564400.0
2014-04-16 11:50:00,41.53,41.58,41.51,41.58,1443400.0,32.2522,32.291,32.2366,32.291,1443400.0
2014-04-16 11:55:00,41.57,41.6,41.57,41.59,1177800.0,32.2832,32.3065,32.2832,32.2988,1177800.0
2014-04-16 12:00:00,41.59,41.62,41.59,41.62,728000.0,32.2988,32.3221,32.2988,32.3221,728000.0
2014-04-16 12:05:00,41.62,41.66,41.61,41.64,1038200.0,32.3221,32.3531,32.3143,32.3376,1038200.0
2014-04-16 12:10:00,41.64,41.66,41.63,41.65,314700.0,32.3376,32.3531,32.3298,32.3454,314700.0
2014-04-16 12:15:00,41.64,41.67,41.64,41.66,421100.0,32.3376,32.3609,32.3376,32.3531,421100.0
2014-04-16 12:20:00,41.66,41.66,41.59,41.59,260100.0,32.3531,32.3531,32.2988,32.2988,260100.0
2014-04-16 12:25:00,41.59,41.62,41.57,41.57,549000.0,32.2988,32.3221,32.2832,32.2832,549000.0
2014-04-16 12:30:00,41.57,41.59,41.53,41.55,515800.0,32.2832,32.2988,32.2522,32.2677,515800.0
2014-04-16 12:35:00,41.55,41.6,41.55,41.6,422500.0,32.2677,32.3065,32.2677,32.3065,422500.0
2014-04-16 12:40:00,41.6,41.62,41.58,41.6,209500.0,32.3065,32.3221,32.291,32.3065,209500.0
2014-04-16 12:45:00,41.6,41.61,41.55,41.55,166100.0,32.3065,32.3143,32.2677,32.2677,166100.0
2014-04-16 12:50:00,41.56,41.58,41.54,41.57,369800.0,32.2755,32.291,32.2599,32.2832,369800.0
2014-04-16 12:55:00,41.57,41.58,41.53,41.54,413600.0,32.2832,32.291,32.2522,32.2599,413600.0
2014-04-16 13:00:00,41.54,41.55,41.45,41.46,732400.0,32.2599,32.2677,32.19,32.1978,732400.0
2014-04-16 13:05:00,41.46,41.53,41.44,41.53,588800.0,32.1978,32.2522,32.1823,32.2522,588800.0
2014-04-16 13:10:00,41.52,41.53,41.49,41.5,139100.0,32.2444,32.2522,32.2211,32.2289,139100.0
2014-04-16 13:15:00,41.5,41.56,41.49,41.52,222300.0,32.2289,32.2755,32.2211,32.2444,222300.0
2014-04-16 13:20:00,41.53,41.57,41.51,41.55,276000.0,32.2522,32.2832,32.2366,32.2677,276000.0
2014-04-16 13:25:00,41.55,41.57,41.55,41.56,118600.0,32.2677,32.2832,32.2677,32.2755,118600.0
2014-04-16 13:30:00,41.55,41.55,41.49,41.49,319600.0,32.2677,32.2677,32.2211,32.2211,319600.0
2014-04-16 13:35:00,41.49,41.52,41.49,41.5,238900.0,32.2211,32.2444,32.2211,32.2289,238900.0
2014-04-16 13:40:00,41.5,41.52,41.46,41.47,740400.0,32.2289,32.2444,32.1978,32.2056,740400.0
2014-04-16 13:45:00,41.47,41.48,41.46,41.46,296300.0,32.2056,32.2133,32.1978,32.1978,296300.0
2014-04-16 13:50:00,41.46,41.48,41.45,41.46,274900.0,32.1978,32.2133,32.19,32.1978,274900.0
2014-04-16 13:55:00,41.47,41.49,41.45,41.49,123900.0,32.2056,32.2211,32.19,32.2211,123900.0
2014-04-16 14:00:00,41.49,41.51,41.48,41.5,981800.0,32.2211,32.2366,32.2133,32.2289,981800.0
2014-04-16 14:05:00,41.48,41.51,41.48,41.49,178900.0,32.2133,32.2366,32.2133,32.2211,178900.0
2014-04-16 14:10:00,41.48,41.5,41.47,41.48,149800.0,32.2133,32.2289,32.2056,32.2133,149800.0
2014-04-16 14:15:00,41.48,41.48,41.43,41.47,323600.0,32.2133,32.2133,32.1745,32.2056,323600.0
2014-04-16 14:20:00,41.48,41.49,41.45,41.47,176000.0,32.2133,32.2211,32.19,32.2056,176000.0
2014-04-16 14:25:00,41.47,41.5,41.47,41.5,167800.0,32.2056,32.2289,32.2056,32.2289,167800.0
2014-04-16 14:30:00,41.5,41.54,41.49,41.51,358100.0,32.2289,32.2599,32.2211,32.2366,358100.0
2014-04-16 14:35:00,41.52,41.54,41.51,41.52,239700.0,32.2444,32.2599,32.2366,32.2444,239700.0
2014-04-16 14:40:00,41.53,41.55,41.52,41.55,241200.0,32.2522,32.2677,32.2444,32.2677,241200.0
2014-04-16 14:45:00,41.55,41.57,41.53,41.56,365000.0,32.2677,32.2832,32.2522,32.2755,365000.0
2014-04-16 14:50:00,41.57,41.58,41.55,41.57,467700.0,32.2832,32.291,32.2677,32.2832,467700.0
2014-04-16 14:55:00,41.57,41.58,41.55,41.58,290800.0,32.2832,32.291,32.2677,32.291,290800.0
2014-04-16 15:00:00,41.58,41.59,41.56,41.58,530600.0,32.291,32.2988,32.2755,32.291,530600.0
2014-04-16 15:05:00,41.58,41.6,41.55,41.58,262500.0,32.291,32.3065,32.2677,32.291,262500.0
2014-04-16 15:10:00,41.59,41.59,41.57,41.58,307000.0,32.2988,32.2988,32.2832,32.291,307000.0
2014-04-16 15:15:00,41.58,41.58,41.55,41.56,366600.0,32.291,32.291,32.2677,32.2755,366600.0
2014-04-16 15:20:00,41.57,41.58,41.56,41.58,186600.0,32.2832,32.291,32.2755,32.291,186600.0
2014-04-16 15:25:00,41.58,41.59,41.57,41.57,185100.0,32.291,32.2988,32.2832,32.2832,185100.0
2014-04-16 15:30:00,41.58,41.6,41.56,41.56,1040600.0,32.291,32.3065,32.2755,32.2755,1040600.0
2014-04-16 15:35:00,41.56,41.57,41.56,41.57,348900.0,32.2755,32.2832,32.2755,32.2832,348900.0
2014-04-16 15:40:00,41.57,41.58,41.56,41.57,356700.0,32.2832,32.291,32.2755,32.2832,356700.0
2014-04-16 15:45:00,41.57,41.59,41.56,41.58,516200.0,32.2832,32.2988,32.2755,32.291,516200.0
2014-04-16 15:50:00,41.59,41.6,41.58,41.59,2076700.0,32.2988,32.3065,32.291,32.2988,2076700.0
2014-04-16 15:55:00,41.6,41.64,41.58,41.64,8020100.0,32.3065,32.3376,32.291,32.3376,8020100.0
2014-04-17 09:30:00,41.67,41.69,41.55,41.64,1462300.0,32.3609,32.3764,32.2677,32.3376,1462300.0
2014-04-17 09:35:00,41.64,41.69,41.61,41.67,783100.0,32.3376,32.3764,32.3143,32.3609,783100.0
2014-04-17 09:40:00,41.68,41.71,41.65,41.68,386800.0,32.3687,32.392,32.3454,32.3687,386800.0
2014-04-17 09:45:00,41.69,41.69,41.62,41.65,311900.0,32.3764,32.3764,32.3221,32.3454,311900.0
2014-04-17 09:50:00,41.65,41.68,41.56,41.59,1448500.0,32.3454,32.3687,32.2755,32.2988,1448500.0
2014-04-17 09:55:00,41.59,41.61,41.56,41.59,630600.0,32.2988,32.3143,32.2755,32.2988,630600.0
2014-04-17 10:00:00,41.59,41.62,41.56,41.61,829500.0,32.2988,32.3221,32.2755,32.3143,829500.0
2014-04-17 10:05:00,41.61,41.63,41.56,41.62,488000.0,32.3143,32.3298,32.2755,32.3221,488000.0
2014-04-17 10:10:00,41.62,41.68,41.61,41.65,898700.0,32.3221,32.3687,32.3143,32.3454,898700.0
2014-04-17 10:15:00,41.66,41.67,41.61,41.65,584000.0,32.3531,32.3609,32.3143,32.3454,584000.0
2014-04-17 10:20:00,41.65,41.68,41.63,41.67,410300.0,32.3454,32.3687,32.3298,32.3609,410300.0
2014-04-17 10:25:00,41.67,41.71,41.63,41.71,435100.0,32.3609,32.392,32.3298,32.392,435100.0
2014-04-17 10:30:00,41.71,41.73,41.69,41.73,535500.0,32.392,32.4075,32.3764,32.4075,535500.0
2014-04-17 10:35:00,41.72,41.76,41.71,41.74,817600.0,32.3997,32.4308,32.392,32.4152,817600.0
2014-04-17 10:40:00,41.74,41.76,41.7,41.7,511600.0,32.4152,32.4308,32.3842,32.3842,511600.0
2014-04-17 10:45:00,41.7,41.76,41.7,41.71,364800.0,32.3842,32.4308,32.3842,32.392,364800.0
2014-04-17 10:50:00,41.72,41.75,41.7,41.73,406700.0,32.3997,32.423,32.3842,32.4075,406700.0
2014-04-17 10:55:00,41.73,41.78,41.73,41.75,726100.0,32.4075,32.4463,32.4075,32.423,726100.0
2014-04-17 11:00:00,41.75,41.79,41.75,41.76,290600.0,32.423,32.4541,32.423,32.4308,290600.0
2014-04-17 11:05:00,41.76,41.78,41.75,41.76,114300.0,32.4308,32.4463,32.423,32.4308,114300.0
2014-04-17 11:10:00,41.76,41.78,41.75,41.76,376300.0,32.4308,32.4463,32.423,32.4308,376300.0
2014-04-17 11:15:00,41.75,41.77,41.73,41.75,213500.0,32.423,32.4385,32.4075,32.423,213500.0
2014-04-17 11:20:00,41.75,41.8,41.75,41.78,346900.0,32.423,32.4618,32.423,32.4463,346900.0
2014-04-17 11:25:00,41.78,41.81,41.76,41.8,437500.0,32.4463,32.4696,32.4308,32.4618,437500.0
2014-04-17 11:30:00,41.8,41.82,41.78,41.82,373600.0,32.4618,32.4774,32.4463,32.4774,373600.0
2014-04-17 11:35:00,41.82,41.83,41.79,41.81,556600.0,32.4774,32.4851,32.4541,32.4696,556600.0
2014-04-17 11:40:00,41.81,41.82,41.8,41.82,256700.0,32.4696,32.4774,32.4618,32.4774,256700.0
2014-04-17 11:45:00,41.82,41.82,41.8,41.8,231400.0,32.4774,32.4774,32.4618,32.4618,231400.0
2014-04-17 11:50:00,41.8,41.81,41.74,41.78,635900.0,32.4618,32.4696,32.4152,32.4463,635900.0
2014-04-17 11:55:00,41.79,41.8,41.78,41.78,121700.0,32.4541,32.4618,32.4463,32.4463,121700.0
2014-04-17 12:00:00,41.79,41.8,41.77,41.77,177000.0,32.4541,32.4618,32.4385,32.4385,177000.0
2014-04-17 12:05:00,41.78,41.79,41.76,41.79,172800.0,32.4463,32.4541,32.4308,32.4541,172800.0
2014-04-17 12:10:00,41.79,41.8,41.76,41.78,240400.0,32.4541,32.4618,32.4308,32.4463,240400.0
2014-04-17 12:15:00,41.79,41.8,41.75,41.77,471600.0,32.4541,32.4618,32.423,32.4385,471600.0
2014-04-17 12:20:00,41.76,41.77,41.73,41.73,978200.0,32.4308,32.4385,32.4075,32.4075,978200.0
2014-04-17 12:25:00,41.73,41.76,41.73,41.76,324700.0,32.4075,32.4308,32.4075,32.4308,324700.0
2014-04-17 12:30:00,41.76,41.77,41.74,41.75,120200.0,32.4308,32.4385,32.4152,32.423,120200.0
2014-04-17 12:35:00,41.75,41.78,41.72,41.76,168200.0,32.423,32.4463,32.3997,32.4308,168200.0
2014-04-17 12:40:00,41.76,41.78,41.74,41.75,249500.0,32.4308,32.4463,32.4152,32.423,249500.0
2014-04-17 12:45:00,41.75,41.8,41.74,41.79,185100.0,32.423,32.4618,32.4152,32.4541,185100.0
2014-04-17 12:50:00,41.79,41.84,41.79,41.83,431900.0,32.4541,32.4929,32.4541,32.4851,431900.0
2014-04-17 12:55:00,41.83,41.85,41.83,41.84,222500.0,32.4851,32.5007,32.4851,32.4929,222500.0
2014-04-17 13:00:00,41.85,41.88,41.83,41.87,240100.0,32.5007,32.524,32.4851,32.5162,240100.0
2014-04-17 13:05:00,41.86,41.87,41.82,41.85,277300.0,32.5084,32.5162,32.4774,32.5007,277300.0
2014-04-17 13:10:00,41.85,41.88,41.84,41.86,279400.0,32.5007,32.524,32.4929,32.5084,279400.0
2014-04-17 13:15:00,41.86,41.87,41.83,41.86,163800.0,32.5084,32.5162,32.4851,32.5084,163800.0
2014-04-17 13:20:00,41.86,41.92,41.86,41.92,899700.0,32.5084,32.555,32.5084,32.555,899700.0
2014-04-17 13:25:00,41.91,41.92,41.87,41.9,279600.0,32.5473,32.555,32.5162,32.5395,279600.0
2014-04-17 13:30:00,41.9,41.93,41.9,41.93,320100.0,32.5395,32.5628,32.5395,32.5628,320100.0
2014-04-17 13:35:00,41.93,41.93,41.91,41.92,196100.0,32.5628,32.5628,32.5473,32.555,196100.0
2014-04-17 13:40:00,41.91,41.96,41.91,41.95,378900.0,32.5473,32.5861,32.5473,32.5783,378900.0
2014-04-17 13:45:00,41.94,41.97,41.94,41.94,329700.0,32.5706,32.5939,32.5706,32.5706,329700.0
2014-04-17 13:50:00,41.94,41.96,41.92,41.95,425100.0,32.5706,32.5861,32.555,32.5783,425100.0
2014-04-17 13:55:00,41.96,41.98,41.95,41.96,640500.0,32.5861,32.6016,32.5783,32.5861,640500.0
2014-04-17 14:00:00,41.96,41.99,41.95,41.96,614100.0,32.5861,32.6094,32.5783,32.5861,614100.0
2014-04-17 14:05:00,41.96,42.0,41.96,41.99,474100.0,32.5861,32.6172,32.5861,32.6094,474100.0
2014-04-17 14:10:00,41.99,42.04,41.98,42.02,509400.0,32.6094,32.6482,32.6016,32.6327,509400.0
2014-04-17 14:15:00,42.02,42.05,42.01,42.05,483600.0,32.6327,32.656,32.6249,32.656,483600.0
2014-04-17 14:20:00,42.04,42.05,42.03,42.05,759800.0,32.6482,32.656,32.6405,32.656,759800.0
2014-04-17 14:25:00,42.04,42.05,42.02,42.02,954300.0,32.6482,32.656,32.6327,32.6327,954300.0
2014-04-17 14:30:00,42.02,42.05,42.02,42.05,930500.0,32.6327,32.656,32.6327,32.656,930500.0
2014-04-17 14:35:00,42.05,42.06,42.04,42.06,383400.0,32.656,32.6638,32.6482,32.6638,383400.0
2014-04-17 14:40:00,42.05,42.07,42.05,42.05,328600.0,32.656,32.6715,32.656,32.656,328600.0
2014-04-17 14:45:00,42.06,42.06,41.98,42.01,725500.0,32.6638,32.6638,32.6016,32.6249,725500.0
2014-04-17 14:50:00,42.01,42.05,42.0,42.04,319300.0,32.6249,32.656,32.6172,32.6482,319300.0
2014-04-17 14:55:00,42.04,42.08,42.04,42.07,710900.0,32.6482,32.6793,32.6482,32.6715,710900.0
2014-04-17 15:00:00,42.07,42.09,42.05,42.08,1084400.0,32.6715,32.6871,32.656,32.6793,1084400.0
2014-04-17 15:05:00,42.08,42.12,42.07,42.11,470500.0,32.6793,32.7104,32.6715,32.7026,470500.0
2014-04-17 15:10:00,42.11,42.14,42.11,42.14,654300.0,32.7026,32.7259,32.7026,32.7259,654300.0
2014-04-17 15:15:00,42.14,42.15,42.09,42.11,489900.0,32.7259,32.7337,32.6871,32.7026,489900.0
2014-04-17 15:20:00,42.11,42.11,42.08,42.09,573900.0,32.7026,32.7026,32.6793,32.6871,573900.0
2014-04-17 15:25:00,42.09,42.11,42.09,42.11,436000.0,32.6871,32.7026,32.6871,32.7026,436000.0
2014-04-17 15:30:00,42.11,42.11,42.0,42.01,1356200.0,32.7026,32.7026,32.6172,32.6249,1356200.0
2014-04-17 15:35:00,42.0,42.02,41.98,42.0,1779900.0,32.6172,32.6327,32.6016,32.6172,1779900.0
2014-04-17 15:40:00,42.0,42.02,41.99,42.0,2155000.0,32.6172,32.6327,32.6094,32.6172,2155000.0
2014-04-17 15:45:00,42.0,42.03,42.0,42.01,1720200.0,32.6172,32.6405,32.6172,32.6249,1720200.0
2014-04-17 15:50:00,42.0,42.01,42.0,42.01,1268500.0,32.6172,32.6249,32.6172,32.6249,1268500.0
2014-04-17 15:55:00,42.01,42.02,41.96,42.01,6897400.0,32.6249,32.6327,32.5861,32.6249,6897400.0
2014-04-21 09:30:00,41.95,41.95,41.83,41.91,799600.0,32.5783,32.5783,32.4851,32.5473,799600.0
2014-04-21 09:35:00,41.92,41.96,41.88,41.88,682600.0,32.555,32.5861,32.524,32.524,682600.0
2014-04-21 09:40:00,41.88,41.93,41.88,41.89,387700.0,32.524,32.5628,32.524,32.5317,387700.0
2014-04-21 09:45:00,41.88,41.92,41.76,41.76,1098000.0,32.524,32.555,32.4308,32.4308,1098000.0
2014-04-21 09:50:00,41.76,41.77,41.74,41.74,557400.0,32.4308,32.4385,32.4152,32.4152,557400.0
2014-04-21 09:55:00,41.74,41.75,41.69,41.7,490000.0,32.4152,32.423,32.3764,32.3842,490000.0
2014-04-21 10:00:00,41.69,41.71,41.67,41.71,568100.0,32.3764,32.392,32.3609,32.392,568100.0
2014-04-21 10:05:00,41.7,41.77,41.69,41.75,745200.0,32.3842,32.4385,32.3764,32.423,745200.0
2014-04-21 10:10:00,41.74,41.75,41.7,41.7,225500.0,32.4152,32.423,32.3842,32.3842,225500.0
2014-04-21 10:15:00,41.7,41.71,41.66,41.67,472300.0,32.3842,32.392,32.3531,32.3609,472300.0
2014-04-21 10:20:00,41.66,41.69,41.66,41.68,254800.0,32.3531,32.3764,32.3531,32.3687,254800.0
2014-04-21 10:25:00,41.68,41.7,41.67,41.7,226900.0,32.3687,32.3842,32.3609,32.3842,226900.0
2014-04-21 10:30:00,41.69,41.71,41.68,41.68,375700.0,32.3764,32.392,32.3687,32.3687,375700.0
2014-04-21 10:35:00,41.68,41.69,41.64,41.67,318200.0,32.3687,32.3764,32.3376,32.3609,318200.0
2014-04-21 10:40:00,41.67,41.7,41.66,41.69,281500.0,32.3609,32.3842,32.3531,32.3764,281500.0
2014-04-21 10:45:00,41.68,41.73,41.67,41.72,382000.0,32.3687,32.4075,32.3609,32.3997,382000.0
2014-04-21 10:50:00,41.73,41.79,41.71,41.74,868200.0,32.4075,32.4541,32.392,32.4152,868200.0
2014-04-21 10:55:00,41.75,41.8,41.72,41.78,864100.0,32.423,32.4618,32.3997,32.4463,864100.0
2014-04-21 11:00:00,41.77,41.8,41.77,41.8,231200.0,32.4385,32.4618,32.4385,32.4618,231200.0
2014-04-21 11:05:00,41.79,41.83,41.79,41.83,455200.0,32.4541,32.4851,32.4541,32.4851,455200.0
2014-04-21 11:10:00,41.83,41.89,41.83,41.87,560700.0,32.4851,32.5317,32.4851,32.5162,560700.0
2014-04-21 11:15:00,41.87,41.89,41.85,41.88,350900.0,32.5162,32.5317,32.5007,32.524,350900.0
2014-04-21 11:20:00,41.88,41.88,41.85,41.86,116900.0,32.524,32.524,32.5007,32.5084,116900.0
2014-04-21 11:25:00,41.86,41.86,41.82,41.83,304900.0,32.5084,32.5084,32.4774,32.4851,304900.0
2014-04-21 11:30:00,41.83,41.85,41.83,41.84,78400.0,32.4851,32.5007,32.4851,32.4929,78400.0
2014-04-21 11:35:00,41.84,41.86,41.83,41.85,280200.0,32.4929,32.5084,32.4851,32.5007,280200.0
2014-04-21 11:40:00,41.86,41.87,41.83,41.85,100300.0,32.5084,32.5162,32.4851,32.5007,100300.0
2014-04-21 11:45:00,41.85,41.86,41.81,41.82,113900.0,32.5007,32.5084,32.4696,32.4774,113900.0
2014-04-21 11:50:00,41.81,41.81,41.78,41.8,263800.0,32.4696,32.4696,32.4463,32.4618,263800.0
2014-04-21 11:55:00,41.81,41.85,41.8,41.84,222500.0,32.4696,32.5007,32.4618,32.4929,222500.0
2014-04-21 12:00:00,41.84,41.86,41.84,41.86,384900.0,32.4929,32.5084,32.4929,32.5084,384900.0
2014-04-21 12:05:00,41.86,41.86,41.83,41.84,65200.0,32.5084,32.5084,32.4851,32.4929,65200.0
2014-04-21 12:10:00,41.83,41.85,41.82,41.83,95600.0,32.4851,32.5007,32.4774,32.4851,95600.0
2014-04-21 12:15:00,41.82,41.83,41.76,41.77,635700.0,32.4774,32.4851,32.4308,32.4385,635700.0
2014-04-21 12:20:00,41.77,41.79,41.75,41.75,192900.0,32.4385,32.4541,32.423,32.423,192900.0
2014-04-21 12:25:00,41.75,41.79,41.75,41.78,61600.0,32.423,32.4541,32.423,32.4463,61600.0
2014-04-21 12:30:00,41.79,41.79,41.76,41.77,56300.0,32.4541,32.4541,32.4308,32.4385,56300.0
2014-04-21 12:35:00,41.77,41.79,41.76,41.78,62800.0,32.4385,32.4541,32.4308,32.4463,62800.0
2014-04-21 12:40:00,41.79,41.81,41.77,41.8,68700.0,32.4541,32.4696,32.4385,32.4618,68700.0
2014-04-21 12:45:00,41.8,41.8,41.77,41.79,44900.0,32.4618,32.4618,32.4385,32.4541,44900.0
2014-04-21 12:50:00,41.79,41.79,41.76,41.77,97900.0,32.4541,32.4541,32.4308,32.4385,97900.0
2014-04-21 12:55:00,41.78,41.79,41.77,41.79,45700.0,32.4463,32.4541,32.4385,32.4541,45700.0
2014-04-21 13:00:00,41.79,41.79,41.76,41.77,33100.0,32.4541,32.4541,32.4308,32.4385,33100.0
2014-04-21 13:05:00,41.77,41.78,41.77,41.77,42100.0,32.4385,32.4463,32.4385,32.4385,42100.0
2014-04-21 13:10:00,41.77,41.78,41.76,41.78,49500.0,32.4385,32.4463,32.4308,32.4463,49500.0
2014-04-21 13:15:00,41.77,41.79,41.77,41.77,57700.0,32.4385,32.4541,32.4385,32.4385,57700.0
2014-04-21 13:20:00,41.77,41.78,41.77,41.77,95600.0,32.4385,32.4463,32.4385,32.4385,95600.0
2014-04-21 13:25:00,41.77,41.79,41.77,41.79,41100.0,32.4385,32.4541,32.4385,32.4541,41100.0
2014-04-21 13:30:00,41.79,41.8,41.78,41.8,96500.0,32.4541,32.4618,32.4463,32.4618,96500.0
2014-04-21 13:35:00,41.8,41.8,41.78,41.79,92000.0,32.4618,32.4618,32.4463,32.4541,92000.0
2014-04-21 13:40:00,41.78,41.79,41.77,41.79,176800.0,32.4463,32.4541,32.4385,32.4541,176800.0
2014-04-21 13:45:00,41.79,41.8,41.78,41.78,156100.0,32.4541,32.4618,32.4463,32.4463,156100.0
2014-04-21 13:50:00,41.78,41.79,41.78,41.79,50500.0,32.4463,32.4541,32.4463,32.4541,50500.0
2014-04-21 13:55:00,41.78,41.8,41.78,41.8,125700.0,32.4463,32.4618,32.4463,32.4618,125700.0
2014-04-21 14:00:00,41.8,41.8,41.78,41.79,78800.0,32.4618,32.4618,32.4463,32.4541,78800.0
2014-04-21 14:05:00,41.8,41.8,41.78,41.79,129400.0,32.4618,32.4618,32.4463,32.4541,129400.0
2014-04-21 14:10:00,41.8,41.8,41.78,41.8,98400.0,32.4618,32.4618,32.4463,32.4618,98400.0
2014-04-21 14:15:00,41.79,41.8,41.79,41.8,28700.0,32.4541,32.4618,32.4541,32.4618,28700.0
2014-04-21 14:20:00,41.8,41.8,41.78,41.79,117900.0,32.4618,32.4618,32.4463,32.4541,117900.0
2014-04-21 14:25:00,41.79,41.81,41.79,41.81,57000.0,32.4541,32.4696,32.4541,32.4696,57000.0
2014-04-21 14:30:00,41.81,41.82,41.8,41.82,122300.0,32.4696,32.4774,32.4618,32.4774,122300.0
2014-04-21 14:35:00,41.81,41.82,41.8,41.82,129200.0,32.4696,32.4774,32.4618,32.4774,129200.0
2014-04-21 14:40:00,41.82,41.84,41.81,41.81,221500.0,32.4774,32.4929,32.4696,32.4696,221500.0
2014-04-21 14:45:00,41.81,41.85,41.81,41.84,136800.0,32.4696,32.5007,32.4696,32.4929,136800.0
2014-04-21 14:50:00,41.85,41.85,41.81,41.82,264500.0,32.5007,32.5007,32.4696,32.4774,264500.0
2014-04-21 14:55:00,41.81,41.83,41.8,41.8,140800.0,32.4696,32.4851,32.4618,32.4618,140800.0
2014-04-21 15:00:00,41.81,41.82,41.8,41.81,88700.0,32.4696,32.4774,32.4618,32.4696,88700.0
2014-04-21 15:05:00,41.81,41.85,41.8,41.83,211100.0,32.4696,32.5007,32.4618,32.4851,211100.0
2014-04-21 15:10:00,41.83,41.84,41.82,41.83,88600.0,32.4851,32.4929,32.4774,32.4851,88600.0
2014-04-21 15:15:00,41.82,41.83,41.82,41.83,69000.0,32.4774,32.4851,32.4774,32.4851,69000.0
2014-04-21 15:20:00,41.83,41.84,41.82,41.84,72500.0,32.4851,32.4929,32.4774,32.4929,72500.0
2014-04-21 15:25:00,41.84,41.84,41.83,41.84,90000.0,32.4929,32.4929,32.4851,32.4929,90000.0
2014-04-21 15:30:00,41.84,41.84,41.77,41.77,412400.0,32.4929,32.4929,32.4385,32.4385,412400.0
2014-04-21 15:35:00,41.77,41.79,41.76,41.76,357600.0,32.4385,32.4541,32.4308,32.4308,357600.0
2014-04-21 15:40:00,41.77,41.8,41.76,41.79,434600.0,32.4385,32.4618,32.4308,32.4541,434600.0
2014-04-21 15:45:00,41.79,41.8,41.78,41.78,393100.0,32.4541,32.4618,32.4463,32.4463,393100.0
2014-04-21 15:50:00,41.78,41.79,41.77,41.77,802100.0,32.4463,32.4541,32.4385,32.4385,802100.0
2014-04-21 15:55:00,41.77,41.79,41.76,41.77,2467500.0,32.4385,32.4541,32.4308,32.4385,2467500.0
2014-04-22 09:30:00,41.8,41.81,41.7,41.71,556400.0,32.4618,32.4696,32.3842,32.392,556400.0
2014-04-22 09:35:00,41.71,41.72,41.66,41.69,2706400.0,32.392,32.3997,32.3531,32.3764,2706400.0
2014-04-22 09:40:00,41.69,41.71,41.64,41.69,1004000.0,32.3764,32.392,32.3376,32.3764,1004000.0
2014-04-22 09:45:00,41.7,41.76,41.7,41.75,685100.0,32.3842,32.4308,32.3842,32.423,685100.0
2014-04-22 09:50:00,41.75,41.81,41.75,41.79,594700.0,32.423,32.4696,32.423,32.4541,594700.0
2014-04-22 09:55:00,41.79,41.81,41.78,41.79,285600.0,32.4541,32.4696,32.4463,32.4541,285600.0
2014-04-22 10:00:00,41.79,41.84,41.79,41.83,621900.0,32.4541,32.4929,32.4541,32.4851,621900.0
2014-04-22 10:05:00,41.83,41.84,41.81,41.83,353900.0,32.4851,32.4929,32.4696,32.4851,353900.0
2014-04-22 10:10:00,41.83,41.86,41.82,41.84,306300.0,32.4851,32.5084,32.4774,32.4929,306300.0
2014-04-22 10:15:00,41.84,41.84,41.8,41.83,532700.0,32.4929,32.4929,32.4618,32.4851,532700.0
2014-04-22 10:20:00,41.83,41.85,41.78,41.79,605000.0,32.4851,32.5007,32.4463,32.4541,605000.0
2014-04-22 10:25:00,41.79,41.82,41.77,41.77,432700.0,32.4541,32.4774,32.4385,32.4385,432700.0
2014-04-22 10:30:00,41.77,41.78,41.74,41.75,513100.0,32.4385,32.4463,32.4152,32.423,513100.0
2014-04-22 10:35:00,41.76,41.76,41.72,41.73,291900.0,32.4308,32.4308,32.3997,32.4075,291900.0
2014-04-22 10:40:00,41.73,41.73,41.7,41.73,475900.0,32.4075,32.4075,32.3842,32.4075,475900.0
2014-04-22 10:45:00,41.72,41.76,41.7,41.75,834200.0,32.3997,32.4308,32.3842,32.423,834200.0
2014-04-22 10:50:00,41.75,41.78,41.73,41.74,344900.0,32.423,32.4463,32.4075,32.4152,344900.0
2014-04-22 10:55:00,41.74,41.75,41.71,41.73,431000.0,32.4152,32.423,32.392,32.4075,431000.0
2014-04-22 11:00:00,41.73,41.76,41.71,41.71,390500.0,32.4075,32.4308,32.392,32.392,390500.0
2014-04-22 11:05:00,41.72,41.74,41.69,41.72,781100.0,32.3997,32.4152,32.3764,32.3997,781100.0
2014-04-22 11:10:00,41.73,41.73,41.7,41.71,310500.0,32.4075,32.4075,32.3842,32.392,310500.0
2014-04-22 11:15:00,41.71,41.72,41.69,41.72,244800.0,32.392,32.3997,32.3764,32.3997,244800.0
2014-04-22 11:20:00,41.72,41.75,41.71,41.74,180700.0,32.3997,32.423,32.392,32.4152,180700.0
2014-04-22 11:25:00,41.73,41.77,41.73,41.76,395500.0,32.4075,32.4385,32.4075,32.4308,395500.0
2014-04-22 11:30:00,41.76,41.77,41.74,41.77,540900.0,32.4308,32.4385,32.4152,32.4385,540900.0
2014-04-22 11:35:00,41.77,41.78,41.75,41.76,307100.0,32.4385,32.4463,32.423,32.4308,307100.0
2014-04-22 11:40:00,41.76,41.77,41.73,41.73,253500.0,32.4308,32.4385,32.4075,32.4075,253500.0
2014-04-22 11:45:00,41.73,41.74,41.71,41.73,315200.0,32.4075,32.4152,32.392,32.4075,315200.0
2014-04-22 11:50:00,41.73,41.73,41.71,41.72,263800.0,32.4075,32.4075,32.392,32.3997,263800.0
2014-04-22 11:55:00,41.72,41.72,41.69,41.7,1279600.0,32.3997,32.3997,32.3764,32.3842,1279600.0
2014-04-22 12:00:00,41.7,41.71,41.69,41.7,90600.0,32.3842,32.392,32.3764,32.3842,90600.0
2014-04-22 12:05:00,41.7,41.72,41.7,41.71,119200.0,32.3842,32.3997,32.3842,32.392,119200.0
2014-04-22 12:10:00,41.71,41.72,41.69,41.69,354700.0,32.392,32.3997,32.3764,32.3764,354700.0
2014-04-22 12:15:00,41.69,41.7,41.69,41.69,86300.0,32.3764,32.3842,32.3764,32.3764,86300.0
2014-04-22 12:20:00,41.69,41.71,41.67,41.69,509700.0,32.3764,32.392,32.3609,32.3764,509700.0
2014-04-22 12:25:00,41.69,41.69,41.65,41.66,399000.0,32.3764,32.3764,32.3454,32.3531,399000.0
2014-04-22 12:30:00,41.67,41.68,41.66,41.66,287400.0,32.3609,32.3687,32.3531,32.3531,287400.0
2014-04-22 12:35:00,41.66,41.68,41.65,41.68,138400.0,32.3531,32.3687,32.3454,32.3687,138400.0
2014-04-22 12:40:00,41.67,41.69,41.67,41.69,121700.0,32.3609,32.3764,32.3609,32.3764,121700.0
2014-04-22 12:45:00,41.69,41.71,41.69,41.71,197300.0,32.3764,32.392,32.3764,32.392,197300.0
2014-04-22 12:50:00,41.71,41.73,41.7,41.71,148600.0,32.392,32.4075,32.3842,32.392,148600.0
2014-04-22 12:55:00,41.72,41.73,41.71,41.73,88800.0,32.3997,32.4075,32.392,32.4075,88800.0
2014-04-22 13:00:00,41.73,41.73,41.69,41.71,263300.0,32.4075,32.4075,32.3764,32.392,263300.0
2014-04-22 13:05:00,41.72,41.72,41.69,41.7,101500.0,32.3997,32.3997,32.3764,32.3842,101500.0
2014-04-22 13:10:00,41.7,41.71,41.68,41.68,121300.0,32.3842,32.392,32.3687,32.3687,121300.0
2014-04-22 13:15:00,41.69,41.7,41.68,41.69,143500.0,32.3764,32.3842,32.3687,32.3764,143500.0
2014-04-22 13:20:00,41.69,41.7,41.69,41.7,95800.0,32.3764,32.3842,32.3764,32.3842,95800.0
2014-04-22 13:25:00,41.7,41.7,41.68,41.69,61500.0,32.3842,32.3842,32.3687,32.3764,61500.0
2014-04-22 13:30:00,41.69,41.69,41.68,41.69,52600.0,32.3764,32.3764,32.3687,32.3764,52600.0
2014-04-22 13:35:00,41.69,41.71,41.69,41.7,231700.0,32.3764,32.392,32.3764,32.3842,231700.0
2014-04-22 13:40:00,41.7,41.71,41.69,41.69,85400.0,32.3842,32.392,32.3764,32.3764,85400.0
2014-04-22 13:45:00,41.69,41.71,41.69,41.71,87600.0,32.3764,32.392,32.3764,32.392,87600.0
2014-04-22 13:50:00,41.71,41.72,41.7,41.7,59000.0,32.392,32.3997,32.3842,32.3842,59000.0
2014-04-22 13:55:00,41.7,41.71,41.69,41.71,208400.0,32.3842,32.392,32.3764,32.392,208400.0
2014-04-22 14:00:00,41.71,41.71,41.67,41.68,153100.0,32.392,32.392,32.3609,32.3687,153100.0
2014-04-22 14:05:00,41.68,41.69,41.67,41.69,95400.0,32.3687,32.3764,32.3609,32.3764,95400.0
2014-04-22 14:10:00,41.69,41.7,41.68,41.68,142400.0,32.3764,32.3842,32.3687,32.3687,142400.0
2014-04-22 14:15:00,41.68,41.7,41.68,41.69,81500.0,32.3687,32.3842,32.3687,32.3764,81500.0
2014-04-22 14:20:00,41.7,41.7,41.69,41.7,145600.0,32.3842,32.3842,32.3764,32.3842,145600.0
2014-04-22 14:25:00,41.7,41.72,41.69,41.7,198400.0,32.3842,32.3997,32.3764,32.3842,198400.0
2014-04-22 14:30:00,41.7,41.72,41.7,41.72,146200.0,32.3842,32.3997,32.3842,32.3997,146200.0
2014-04-22 14:35:00,41.72,41.73,41.7,41.73,124400.0,32.3997,32.4075,32.3842,32.4075,124400.0
2014-04-22 14:40:00,41.73,41.74,41.72,41.74,267200.0,32.4075,32.4152,32.3997,32.4152,267200.0
2014-04-22 14:45:00,41.73,41.74,41.73,41.74,320900.0,32.4075,32.4152,32.4075,32.4152,320900.0
2014-04-22 14:50:00,41.74,41.75,41.73,41.75,361700.0,32.4152,32.423,32.4075,32.423,361700.0
2014-04-22 14:55:00,41.75,41.75,41.74,41.74,218200.0,32.423,32.423,32.4152,32.4152,218200.0
2014-04-22 15:00:00,41.74,41.75,41.74,41.75,213300.0,32.4152,32.423,32.4152,32.423,213300.0
2014-04-22 15:05:00,41.74,41.75,41.71,41.71,698900.0,32.4152,32.423,32.392,32.392,698900.0
2014-04-22 15:10:00,41.71,41.72,41.7,41.72,226500.0,32.392,32.3997,32.3842,32.3997,226500.0
2014-04-22 15:15:00,41.72,41.72,41.68,41.7,212200.0,32.3997,32.3997,32.3687,32.3842,212200.0
2014-04-22 15:20:00,41.7,41.71,41.69,41.7,325600.0,32.3842,32.392,32.3764,32.3842,325600.0
2014-04-22 15:25:00,41.7,41.72,41.68,41.7,411800.0,32.3842,32.3997,32.3687,32.3842,411800.0
2014-04-22 15:30:00,41.69,41.71,41.67,41.7,301800.0,32.3764,32.392,32.3609,32.3842,301800.0
2014-04-22 15:35:00,41.7,41.7,41.67,41.67,295000.0,32.3842,32.3842,32.3609,32.3609,295000.0
2014-04-22 15:40:00,41.68,41.69,41.66,41.68,382800.0,32.3687,32.3764,32.3531,32.3687,382800.0
2014-04-22 15:45:00,41.68,41.7,41.68,41.7,534600.0,32.3687,32.3842,32.3687,32.3842,534600.0
2014-04-22 15:50:00,41.7,41.72,41.69,41.72,485500.0,32.3842,32.3997,32.3764,32.3997,485500.0
2014-04-22 15:55:00,41.72,41.72,41.62,41.63,3468100.0,32.3997,32.3997,32.3221,32.3298,3468100.0
2014-04-23 09:30:00,41.44,41.46,41.34,41.35,1913500.0,32.1823,32.1978,32.1046,32.1124,1913500.0
2014-04-23 09:35:00,41.35,41.36,41.31,41.33,887600.0,32.1124,32.1201,32.0813,32.0968,887600.0
2014-04-23 09:40:00,41.33,41.37,41.3,41.3,977100.0,32.0968,32.1279,32.0735,32.0735,977100.0
2014-04-23 09:45:00,41.3,41.3,41.26,41.26,983400.0,32.0735,32.0735,32.0425,32.0425,983400.0
2014-04-23 09:50:00,41.26,41.27,41.18,41.2,5176700.0,32.0425,32.0502,31.9804,31.9959,5176700.0
2014-04-23 09:55:00,41.19,41.19,41.18,41.18,983800.0,31.9881,31.9881,31.9804,31.9804,983800.0
2014-04-23 10:00:00,41.18,41.18,41.12,41.12,1362200.0,31.9804,31.9804,31.9338,31.9338,1362200.0
2014-04-23 10:05:00,41.12,41.16,41.1,41.13,1512600.0,31.9338,31.9648,31.9182,31.9415,1512600.0
2014-04-23 10:10:00,41.13,41.16,41.12,41.14,2010400.0,31.9415,31.9648,31.9338,31.9493,2010400.0
2014-04-23 10:15:00,41.13,41.16,41.13,41.14,1601300.0,31.9415,31.9648,31.9415,31.9493,1601300.0
2014-04-23 10:20:00,41.13,41.17,41.13,41.16,1227500.0,31.9415,31.9726,31.9415,31.9648,1227500.0
2014-04-23 10:25:00,41.16,41.19,41.16,41.19,1175500.0,31.9648,31.9881,31.9648,31.9881,1175500.0
2014-04-23 10:30:00,41.19,41.19,41.15,41.16,1509200.0,31.9881,31.9881,31.9571,31.9648,1509200.0
2014-04-23 10:35:00,41.17,41.19,41.16,41.19,1026700.0,31.9726,31.9881,31.9648,31.9881,1026700.0
2014-04-23 10:40:00,41.19,41.24,41.19,41.23,1348000.0,31.9881,32.0269,31.9881,32.0192,1348000.0
2014-04-23 10:45:00,41.23,41.25,41.2,41.2,1056200.0,32.0192,32.0347,31.9959,31.9959,1056200.0
2014-04-23 10:50:00,41.2,41.23,41.2,41.22,875700.0,31.9959,32.0192,31.9959,32.0114,875700.0
2014-04-23 10:55:00,41.22,41.23,41.19,41.22,946900.0,32.0114,32.0192,31.9881,32.0114,946900.0
2014-04-23 11:00:00,41.22,41.26,41.21,41.22,899800.0,32.0114,32.0425,32.0037,32.0114,899800.0
2014-04-23 11:05:00,41.23,41.25,41.22,41.23,331100.0,32.0192,32.0347,32.0114,32.0192,331100.0
2014-04-23 11:10:00,41.23,41.24,41.18,41.2,340700.0,32.0192,32.0269,31.9804,31.9959,340700.0
2014-04-23 11:15:00,41.2,41.23,41.2,41.22,830500.0,31.9959,32.0192,31.9959,32.0114,830500.0
2014-04-23 11:20:00,41.22,41.22,41.21,41.22,434300.0,32.0114,32.0114,32.0037,32.0114,434300.0
2014-04-23 11:25:00,41.22,41.24,41.21,41.23,559500.0,32.0114,32.0269,32.0037,32.0192,559500.0
2014-04-23 11:30:00,41.23,41.27,41.22,41.24,437200.0,32.0192,32.0502,32.0114,32.0269,437200.0
2014-04-23 11:35:00,41.24,41.26,41.24,41.25,293900.0,32.0269,32.0425,32.0269,32.0347,293900.0
2014-04-23 11:40:00,41.26,41.27,41.22,41.23,411500.0,32.0425,32.0502,32.0114,32.0192,411500.0
2014-04-23 11:45:00,41.23,41.23,41.21,41.23,151700.0,32.0192,32.0192,32.0037,32.0192,151700.0
2014-04-23 11:50:00,41.23,41.25,41.22,41.24,244000.0,32.0192,32.0347,32.0114,32.0269,244000.0
2014-04-23 11:55:00,41.25,41.27,41.24,41.27,221800.0,32.0347,32.0502,32.0269,32.0502,221800.0
2014-04-23 12:00:00,41.27,41.28,41.26,41.27,300500.0,32.0502,32.058,32.0425,32.0502,300500.0
2014-04-23 12:05:00,41.27,41.31,41.27,41.3,358600.0,32.0502,32.0813,32.0502,32.0735,358600.0
2014-04-23 12:10:00,41.3,41.31,41.28,41.3,393400.0,32.0735,32.0813,32.058,32.0735,393400.0
2014-04-23 12:15:00,41.31,41.31,41.29,41.29,225000.0,32.0813,32.0813,32.0658,32.0658,225000.0
2014-04-23 12:20:00,41.3,41.3,41.27,41.29,204000.0,32.0735,32.0735,32.0502,32.0658,204000.0
2014-04-23 12:25:00,41.29,41.29,41.26,41.29,101600.0,32.0658,32.0658,32.0425,32.0658,101600.0
2014-04-23 12:30:00,41.29,41.3,41.27,41.29,181100.0,32.0658,32.0735,32.0502,32.0658,181100.0
2014-04-23 12:35:00,41.29,41.32,41.29,41.31,183400.0,32.0658,32.0891,32.0658,32.0813,183400.0
2014-04-23 12:40:00,41.31,41.33,41.3,41.32,204200.0,32.0813,32.0968,32.0735,32.0891,204200.0
2014-04-23 12:45:00,41.31,41.34,41.31,41.34,125700.0,32.0813,32.1046,32.0813,32.1046,125700.0
2014-04-23 12:50:00,41.34,41.35,41.32,41.35,107400.0,32.1046,32.1124,32.0891,32.1124,107400.0
2014-04-23 12:55:00,41.35,41.35,41.33,41.34,188100.0,32.1124,32.1124,32.0968,32.1046,188100.0
2014-04-23 13:00:00,41.34,41.37,41.33,41.37,511300.0,32.1046,32.1279,32.0968,32.1279,511300.0
2014-04-23 13:05:00,41.37,41.37,41.35,41.35,166900.0,32.1279,32.1279,32.1124,32.1124,166900.0
2014-04-23 13:10:00,41.36,41.36,41.31,41.31,133800.0,32.1201,32.1201,32.0813,32.0813,133800.0
2014-04-23 13:15:00,41.31,41.34,41.31,41.34,228000.0,32.0813,32.1046,32.0813,32.1046,228000.0
2014-04-23 13:20:00,41.34,41.34,41.32,41.32,265800.0,32.1046,32.1046,32.0891,32.0891,265800.0
2014-04-23 13:25:00,41.33,41.33,41.32,41.32,361500.0,32.0968,32.0968,32.0891,32.0891,361500.0
2014-04-23 13:30:00,41.33,41.33,41.31,41.31,362800.0,32.0968,32.0968,32.0813,32.0813,362800.0
2014-04-23 13:35:00,41.31,41.32,41.27,41.28,656700.0,32.0813,32.0891,32.0502,32.058,656700.0
2014-04-23 13:40:00,41.28,41.31,41.27,41.31,670800.0,32.058,32.0813,32.0502,32.0813,670800.0
2014-04-23 13:45:00,41.3,41.32,41.27,41.3,731200.0,32.0735,32.0891,32.0502,32.0735,731200.0
2014-04-23 13:50:00,41.3,41.31,41.29,41.29,304300.0,32.0735,32.0813,32.0658,32.0658,304300.0
2014-04-23 13:55:00,41.29,41.3,41.27,41.28,481400.0,32.0658,32.0735,32.0502,32.058,481400.0
2014-04-23 14:00:00,41.27,41.28,41.25,41.26,473100.0,32.0502,32.058,32.0347,32.0425,473100.0
2014-04-23 14:05:00,41.26,41.28,41.25,41.27,189400.0,32.0425,32.058,32.0347,32.0502,189400.0
2014-04-23 14:10:00,41.28,41.29,41.26,41.27,258900.0,32.058,32.0658,32.0425,32.0502,258900.0
2014-04-23 14:15:00,41.27,41.27,41.25,41.27,189100.0,32.0502,32.0502,32.0347,32.0502,189100.0
2014-04-23 14:20:00,41.27,41.28,41.26,41.28,145400.0,32.0502,32.058,32.0425,32.058,145400.0
2014-04-23 14:25:00,41.28,41.3,41.27,41.3,224800.0,32.058,32.0735,32.0502,32.0735,224800.0
2014-04-23 14:30:00,41.3,41.31,41.29,41.31,169600.0,32.0735,32.0813,32.0658,32.0813,169600.0
2014-04-23 14:35:00,41.3,41.31,41.29,41.3,133100.0,32.0735,32.0813,32.0658,32.0735,133100.0
2014-04-23 14:40:00,41.29,41.3,41.27,41.27,199200.0,32.0658,32.0735,32.0502,32.0502,199200.0
2014-04-23 14:45:00,41.27,41.29,41.27,41.28,203000.0,32.0502,32.0658,32.0502,32.058,203000.0
2014-04-23 14:50:00,41.28,41.3,41.28,41.28,340200.0,32.058,32.0735,32.058,32.058,340200.0
2014-04-23 14:55:00,41.28,41.3,41.28,41.29,298700.0,32.058,32.0735,32.058,32.0658,298700.0
2014-04-23 15:00:00,41.29,41.34,41.28,41.34,1158200.0,32.0658,32.1046,32.058,32.1046,1158200.0
2014-04-23 15:05:00,41.34,41.35,41.34,41.35,169300.0,32.1046,32.1124,32.1046,32.1124,169300.0
2014-04-23 15:10:00,41.35,41.35,41.34,41.34,69100.0,32.1124,32.1124,32.1046,32.1046,69100.0
2014-04-23 15:15:00,41.34,41.35,41.31,41.32,553800.0,32.1046,32.1124,32.0813,32.0891,553800.0
2014-04-23 15:20:00,41.32,41.36,41.32,41.33,291300.0,32.0891,32.1201,32.0891,32.0968,291300.0
2014-04-23 15:25:00,41.33,41.34,41.31,41.31,200400.0,32.0968,32.1046,32.0813,32.0813,200400.0
2014-04-23 15:30:00,41.31,41.33,41.31,41.31,244600.0,32.0813,32.0968,32.0813,32.0813,244600.0
2014-04-23 15:35:00,41.31,41.33,41.31,41.33,304900.0,32.0813,32.0968,32.0813,32.0968,304900.0
2014-04-23 15:40:00,41.32,41.38,41.32,41.34,1398000.0,32.0891,32.1357,32.0891,32.1046,1398000.0
2014-04-23 15:45:00,41.34,41.35,41.32,41.34,703000.0,32.1046,32.1124,32.0891,32.1046,703000.0
2014-04-23 15:50:00,41.35,41.36,41.33,41.35,904200.0,32.1124,32.1201,32.0968,32.1124,904200.0
2014-04-23 15:55:00,41.35,41.36,41.32,41.36,3160200.0,32.1124,32.1201,32.0891,32.1201,3160200.0
2014-04-24 09:30:00,41.37,41.39,41.24,41.27,2022500.0,32.1279,32.1434,32.0269,32.0502,2022500.0
2014-04-24 09:35:00,41.27,41.28,41.16,41.18,1242100.0,32.0502,32.058,31.9648,31.9804,1242100.0
2014-04-24 09:40:00,41.17,41.18,41.11,41.12,555200.0,31.9726,31.9804,31.926,31.9338,555200.0
2014-04-24 09:45:00,41.11,41.17,41.08,41.09,1586700.0,31.926,31.9726,31.9027,31.9105,1586700.0
2014-04-24 09:50:00,41.09,41.11,41.07,41.1,1651300.0,31.9105,31.926,31.8949,31.9182,1651300.0
2014-04-24 09:55:00,41.1,41.11,41.07,41.09,451800.0,31.9182,31.926,31.8949,31.9105,451800.0
2014-04-24 10:00:00,41.09,41.09,41.03,41.06,850200.0,31.9105,31.9105,31.8639,31.8872,850200.0
2014-04-24 10:05:00,41.06,41.08,41.02,41.05,1395500.0,31.8872,31.9027,31.8561,31.8794,1395500.0
2014-04-24 10:10:00,41.05,41.1,41.03,41.09,776200.0,31.8794,31.9182,31.8639,31.9105,776200.0
2014-04-24 10:15:00,41.09,41.17,41.08,41.16,707800.0,31.9105,31.9726,31.9027,31.9648,707800.0
2014-04-24 10:20:00,41.16,41.18,41.14,41.17,298100.0,31.9648,31.9804,31.9493,31.9726,298100.0
2014-04-24 10:25:00,41.17,41.19,41.14,41.17,303300.0,31.9726,31.9881,31.9493,31.9726,303300.0
2014-04-24 10:30:00,41.17,41.21,41.16,41.18,518700.0,31.9726,32.0037,31.9648,31.9804,518700.0
2014-04-24 10:35:00,41.19,41.22,41.19,41.2,476700.0,31.9881,32.0114,31.9881,31.9959,476700.0
2014-04-24 10:40:00,41.19,41.21,41.18,41.18,219900.0,31.9881,32.0037,31.9804,31.9804,219900.0
2014-04-24 10:45:00,41.18,41.21,41.18,41.19,216700.0,31.9804,32.0037,31.9804,31.9881,216700.0
2014-04-24 10:50:00,41.19,41.2,41.16,41.19,201800.0,31.9881,31.9959,31.9648,31.9881,201800.0
2014-04-24 10:55:00,41.19,41.22,41.18,41.21,182000.0,31.9881,32.0114,31.9804,32.0037,182000.0
2014-04-24 11:00:00,41.2,41.22,41.18,41.22,305000.0,31.9959,32.0114,31.9804,32.0114,305000.0
2014-04-24 11:05:00,41.22,41.26,41.21,41.26,285900.0,32.0114,32.0425,32.0037,32.0425,285900.0
2014-04-24 11:10:00,41.26,41.3,41.26,41.29,377100.0,32.0425,32.0735,32.0425,32.0658,377100.0
2014-04-24 11:15:00,41.29,41.32,41.28,41.3,264900.0,32.0658,32.0891,32.058,32.0735,264900.0
2014-04-24 11:20:00,41.31,41.33,41.29,41.3,598500.0,32.0813,32.0968,32.0658,32.0735,598500.0
2014-04-24 11:25:00,41.3,41.31,41.28,41.29,153800.0,32.0735,32.0813,32.058,32.0658,153800.0
2014-04-24 11:30:00,41.29,41.31,41.28,41.3,276600.0,32.0658,32.0813,32.058,32.0735,276600.0
2014-04-24 11:35:00,41.3,41.32,41.29,41.31,205900.0,32.0735,32.0891,32.0658,32.0813,205900.0
2014-04-24 11:40:00,41.32,41.32,41.29,41.29,258400.0,32.0891,32.0891,32.0658,32.0658,258400.0
2014-04-24 11:45:00,41.29,41.32,41.28,41.31,236300.0,32.0658,32.0891,32.058,32.0813,236300.0
2014-04-24 11:50:00,41.31,41.31,41.29,41.29,179100.0,32.0813,32.0813,32.0658,32.0658,179100.0
2014-04-24 11:55:00,41.29,41.3,41.29,41.29,139200.0,32.0658,32.0735,32.0658,32.0658,139200.0
2014-04-24 12:00:00,41.3,41.34,41.3,41.32,284100.0,32.0735,32.1046,32.0735,32.0891,284100.0
2014-04-24 12:05:00,41.33,41.34,41.32,41.32,294800.0,32.0968,32.1046,32.0891,32.0891,294800.0
2014-04-24 12:10:00,41.32,41.33,41.29,41.29,228900.0,32.0891,32.0968,32.0658,32.0658,228900.0
2014-04-24 12:15:00,41.3,41.3,41.28,41.29,252000.0,32.0735,32.0735,32.058,32.0658,252000.0
2014-04-24 12:20:00,41.29,41.31,41.28,41.29,112500.0,32.0658,32.0813,32.058,32.0658,112500.0
2014-04-24 12:25:00,41.3,41.3,41.27,41.28,88200.0,32.0735,32.0735,32.0502,32.058,88200.0
2014-04-24 12:30:00,41.28,41.32,41.28,41.32,576800.0,32.058,32.0891,32.058,32.0891,576800.0
2014-04-24 12:35:00,41.32,41.34,41.3,41.33,227900.0,32.0891,32.1046,32.0735,32.0968,227900.0
2014-04-24 12:40:00,41.32,41.33,41.32,41.32,125500.0,32.0891,32.0968,32.0891,32.0891,125500.0
2014-04-24 12:45:00,41.32,41.34,41.31,41.33,263300.0,32.0891,32.1046,32.0813,32.0968,263300.0
2014-04-24 12:50:00,41.33,41.35,41.31,41.34,213300.0,32.0968,32.1124,32.0813,32.1046,213300.0
2014-04-24 12:55:00,41.34,41.36,41.34,41.36,147400.0,32.1046,32.1201,32.1046,32.1201,147400.0
2014-04-24 13:00:00,41.36,41.37,41.35,41.36,258600.0,32.1201,32.1279,32.1124,32.1201,258600.0
2014-04-24 13:05:00,41.35,41.36,41.34,41.34,180200.0,32.1124,32.1201,32.1046,32.1046,180200.0
2014-04-24 13:10:00,41.34,41.35,41.32,41.34,245400.0,32.1046,32.1124,32.0891,32.1046,245400.0
2014-04-24 13:15:00,41.34,41.35,41.33,41.34,164700.0,32.1046,32.1124,32.0968,32.1046,164700.0
2014-04-24 13:20:00,41.34,41.35,41.33,41.33,88700.0,32.1046,32.1124,32.0968,32.0968,88700.0
2014-04-24 13:25:00,41.34,41.34,41.32,41.33,242300.0,32.1046,32.1046,32.0891,32.0968,242300.0
2014-04-24 13:30:00,41.32,41.34,41.31,41.33,277800.0,32.0891,32.1046,32.0813,32.0968,277800.0
2014-04-24 13:35:00,41.33,41.34,41.29,41.29,290200.0,32.0968,32.1046,32.0658,32.0658,290200.0
2014-04-24 13:40:00,41.29,41.3,41.28,41.29,134300.0,32.0658,32.0735,32.058,32.0658,134300.0
2014-04-24 13:45:00,41.29,41.29,41.25,41.25,329100.0,32.0658,32.0658,32.0347,32.0347,329100.0
2014-04-24 13:50:00,41.25,41.29,41.25,41.26,149900.0,32.0347,32.0658,32.0347,32.0425,149900.0
2014-04-24 13:55:00,41.26,41.27,41.23,41.23,133300.0,32.0425,32.0502,32.0192,32.0192,133300.0
2014-04-24 14:00:00,41.23,41.25,41.22,41.24,158400.0,32.0192,32.0347,32.0114,32.0269,158400.0
2014-04-24 14:05:00,41.23,41.27,41.22,41.22,288500.0,32.0192,32.0502,32.0114,32.0114,288500.0
2014-04-24 14:10:00,41.22,41.24,41.21,41.24,227600.0,32.0114,32.0269,32.0037,32.0269,227600.0
2014-04-24 14:15:00,41.25,41.25,41.23,41.24,335700.0,32.0347,32.0347,32.0192,32.0269,335700.0
2014-04-24 14:20:00,41.24,41.25,41.22,41.23,141200.0,32.0269,32.0347,32.0114,32.0192,141200.0
2014-04-24 14:25:00,41.23,41.27,41.22,41.26,333900.0,32.0192,32.0502,32.0114,32.0425,333900.0
2014-04-24 14:30:00,41.27,41.3,41.25,41.29,228600.0,32.0502,32.0735,32.0347,32.0658,228600.0
2014-04-24 14:35:00,41.28,41.32,41.27,41.31,233000.0,32.058,32.0891,32.0502,32.0813,233000.0
2014-04-24 14:40:00,41.32,41.32,41.27,41.27,158100.0,32.0891,32.0891,32.0502,32.0502,158100.0
2014-04-24 14:45:00,41.27,41.29,41.25,41.29,497700.0,32.0502,32.0658,32.0347,32.0658,497700.0
2014-04-24 14:50:00,41.28,41.29,41.26,41.28,155800.0,32.058,32.0658,32.0425,32.058,155800.0
2014-04-24 14:55:00,41.27,41.29,41.26,41.28,164200.0,32.0502,32.0658,32.0425,32.058,164200.0
2014-04-24 15:00:00,41.29,41.33,41.29,41.33,176300.0,32.0658,32.0968,32.0658,32.0968,176300.0
2014-04-24 15:05:00,41.33,41.34,41.32,41.32,182600.0,32.0968,32.1046,32.0891,32.0891,182600.0
2014-04-24 15:10:00,41.32,41.32,41.3,41.32,168100.0,32.0891,32.0891,32.0735,32.0891,168100.0
2014-04-24 15:15:00,41.32,41.33,41.3,41.31,217000.0,32.0891,32.0968,32.0735,32.0813,217000.0
2014-04-24 15:20:00,41.31,41.33,41.3,41.33,176100.0,32.0813,32.0968,32.0735,32.0968,176100.0
2014-04-24 15:25:00,41.33,41.33,41.31,41.32,357200.0,32.0968,32.0968,32.0813,32.0891,357200.0
2014-04-24 15:30:00,41.32,41.34,41.31,41.31,388900.0,32.0891,32.1046,32.0813,32.0813,388900.0
2014-04-24 15:35:00,41.32,41.33,41.3,41.33,182800.0,32.0891,32.0968,32.0735,32.0968,182800.0
2014-04-24 15:40:00,41.33,41.38,41.32,41.35,505300.0,32.0968,32.1357,32.0891,32.1124,505300.0
2014-04-24 15:45:00,41.36,41.38,41.34,41.37,483100.0,32.1201,32.1357,32.1046,32.1279,483100.0
2014-04-24 15:50:00,41.37,41.38,41.34,41.34,676100.0,32.1279,32.1357,32.1046,32.1046,676100.0
2014-04-24 15:55:00,41.34,41.39,41.31,41.38,2624400.0,32.1046,32.1434,32.0813,32.1357,2624400.0
2014-04-25 09:30:00,40.85,40.85,40.77,40.77,1861800.0,31.7241,31.7241,31.6619,31.6619,1861800.0
2014-04-25 09:35:00,40.77,40.79,40.69,40.7,5241500.0,31.6619,31.6775,31.5998,31.6076,5241500.0
2014-04-25 09:40:00,40.7,40.72,40.69,40.7,1587000.0,31.6076,31.6231,31.5998,31.6076,1587000.0
2014-04-25 09:45:00,40.7,40.73,40.65,40.65,2431600.0,31.6076,31.6309,31.5688,31.5688,2431600.0
2014-04-25 09:50:00,40.65,40.75,40.64,40.73,1807600.0,31.5688,31.6464,31.561,31.6309,1807600.0
2014-04-25 09:55:00,40.74,40.75,40.68,40.71,1362100.0,31.6386,31.6464,31.5921,31.6154,1362100.0
2014-04-25 10:00:00,40.71,40.73,40.66,40.72,1337800.0,31.6154,31.6309,31.5765,31.6231,1337800.0
2014-04-25 10:05:00,40.71,40.79,40.69,40.77,920900.0,31.6154,31.6775,31.5998,31.6619,920900.0
2014-04-25 10:10:00,40.77,40.81,40.77,40.77,614800.0,31.6619,31.693,31.6619,31.6619,614800.0
2014-04-25 10:15:00,40.77,40.8,40.76,40.77,308500.0,31.6619,31.6852,31.6542,31.6619,308500.0
2014-04-25 10:20:00,40.76,40.78,40.73,40.75,499000.0,31.6542,31.6697,31.6309,31.6464,499000.0
2014-04-25 10:25:00,40.75,40.75,40.71,40.72,513200.0,31.6464,31.6464,31.6154,31.6231,513200.0
2014-04-25 10:30:00,40.72,40.72,40.69,40.7,795800.0,31.6231,31.6231,31.5998,31.6076,795800.0
2014-04-25 10:35:00,40.7,40.7,40.65,40.67,875700.0,31.6076,31.6076,31.5688,31.5843,875700.0
2014-04-25 10:40:00,40.67,40.7,40.65,40.68,532300.0,31.5843,31.6076,31.5688,31.5921,532300.0
2014-04-25 10:45:00,40.68,40.7,40.66,40.68,379300.0,31.5921,31.6076,31.5765,31.5921,379300.0
2014-04-25 10:50:00,40.68,40.72,40.63,40.64,1137900.0,31.5921,31.6231,31.5532,31.561,1137900.0
2014-04-25 10:55:00,40.64,40.65,40.62,40.64,1151800.0,31.561,31.5688,31.5455,31.561,1151800.0
2014-04-25 11:00:00,40.64,40.65,40.63,40.64,657100.0,31.561,31.5688,31.5532,31.561,657100.0
2014-04-25 11:05:00,40.64,40.64,40.56,40.57,1844900.0,31.561,31.561,31.4989,31.5066,1844900.0
2014-04-25 11:10:00,40.57,40.6,40.55,40.57,3315200.0,31.5066,31.5299,31.4911,31.5066,3315200.0
2014-04-25 11:15:00,40.57,40.62,40.54,40.62,2424500.0,31.5066,31.5455,31.4833,31.5455,2424500.0
2014-04-25 11:20:00,40.62,40.63,40.6,40.63,319100.0,31.5455,31.5532,31.5299,31.5532,319100.0
2014-04-25 11:25:00,40.63,40.72,40.63,40.71,855200.0,31.5532,31.6231,31.5532,31.6154,855200.0
2014-04-25 11:30:00,40.71,40.74,40.69,40.73,1261000.0,31.6154,31.6386,31.5998,31.6309,1261000.0
2014-04-25 11:35:00,40.73,40.75,40.72,40.74,369600.0,31.6309,31.6464,31.6231,31.6386,369600.0
2014-04-25 11:40:00,40.74,40.77,40.72,40.72,2409200.0,31.6386,31.6619,31.6231,31.6231,2409200.0
2014-04-25 11:45:00,40.72,40.75,40.72,40.74,412300.0,31.6231,31.6464,31.6231,31.6386,412300.0
2014-04-25 11:50:00,40.74,40.79,40.73,40.78,574300.0,31.6386,31.6775,31.6309,31.6697,574300.0
2014-04-25 11:55:00,40.77,40.78,40.73,40.74,191200.0,31.6619,31.6697,31.6309,31.6386,191200.0
2014-04-25 12:00:00,40.74,40.75,40.71,40.72,278100.0,31.6386,31.6464,31.6154,31.6231,278100.0
2014-04-25 12:05:00,40.72,40.75,40.7,40.73,405000.0,31.6231,31.6464,31.6076,31.6309,405000.0
2014-04-25 12:10:00,40.73,40.76,40.72,40.73,208000.0,31.6309,31.6542,31.6231,31.6309,208000.0
2014-04-25 12:15:00,40.73,40.75,40.72,40.73,183100.0,31.6309,31.6464,31.6231,31.6309,183100.0
2014-04-25 12:20:00,40.73,40.74,40.72,40.73,130800.0,31.6309,31.6386,31.6231,31.6309,130800.0
2014-04-25 12:25:00,40.73,40.76,40.73,40.76,288500.0,31.6309,31.6542,31.6309,31.6542,288500.0
2014-04-25 12:30:00,40.76,40.76,40.74,40.75,358500.0,31.6542,31.6542,31.6386,31.6464,358500.0
2014-04-25 12:35:00,40.75,40.76,40.73,40.74,302400.0,31.6464,31.6542,31.6309,31.6386,302400.0
2014-04-25 12:40:00,40.74,40.76,40.73,40.73,257500.0,31.6386,31.6542,31.6309,31.6309,257500.0
2014-04-25 12:45:00,40.74,40.75,40.73,40.74,200900.0,31.6386,31.6464,31.6309,31.6386,200900.0
2014-04-25 12:50:00,40.73,40.74,40.73,40.73,157600.0,31.6309,31.6386,31.6309,31.6309,157600.0
2014-04-25 12:55:00,40.74,40.75,40.73,40.75,94000.0,31.6386,31.6464,31.6309,31.6464,94000.0
2014-04-25 13:00:00,40.75,40.75,40.71,40.72,318300.0,31.6464,31.6464,31.6154,31.6231,318300.0
2014-04-25 13:05:00,40.71,40.72,40.69,40.71,412900.0,31.6154,31.6231,31.5998,31.6154,412900.0
2014-04-25 13:10:00,40.71,40.72,40.68,40.69,145200.0,31.6154,31.6231,31.5921,31.5998,145200.0
2014-04-25 13:15:00,40.69,40.71,40.68,40.69,202400.0,31.5998,31.6154,31.5921,31.5998,202400.0
2014-04-25 13:20:00,40.69,40.71,40.68,40.71,127200.0,31.5998,31.6154,31.5921,31.6154,127200.0
2014-04-25 13:25:00,40.7,40.73,40.7,40.71,72600.0,31.6076,31.6309,31.6076,31.6154,72600.0
2014-04-25 13:30:00,40.71,40.73,40.7,40.71,442400.0,31.6154,31.6309,31.6076,31.6154,442400.0
2014-04-25 13:35:00,40.71,40.72,40.7,40.72,367100.0,31.6154,31.6231,31.6076,31.6231,367100.0
2014-04-25 13:40:00,40.72,40.73,40.7,40.72,259500.0,31.6231,31.6309,31.6076,31.6231,259500.0
2014-04-25 13:45:00,40.72,40.73,40.7,40.7,212600.0,31.6231,31.6309,31.6076,31.6076,212600.0
2014-04-25 13:50:00,40.71,40.72,40.7,40.71,323900.0,31.6154,31.6231,31.6076,31.6154,323900.0
2014-04-25 13:55:00,40.72,40.74,40.71,40.73,280500.0,31.6231,31.6386,31.6154,31.6309,280500.0
2014-04-25 14:00:00,40.73,40.74,40.71,40.71,279200.0,31.6309,31.6386,31.6154,31.6154,279200.0
2014-04-25 14:05:00,40.71,40.73,40.7,40.72,262000.0,31.6154,31.6309,31.6076,31.6231,262000.0
2014-04-25 14:10:00,40.72,40.73,40.69,40.71,439100.0,31.6231,31.6309,31.5998,31.6154,439100.0
2014-04-25 14:15:00,40.72,40.72,40.7,40.7,390600.0,31.6231,31.6231,31.6076,31.6076,390600.0
2014-04-25 14:20:00,40.7,40.71,40.68,40.7,489400.0,31.6076,31.6154,31.5921,31.6076,489400.0
2014-04-25 14:25:00,40.7,40.71,40.67,40.68,269500.0,31.6076,31.6154,31.5843,31.5921,269500.0
2014-04-25 14:30:00,40.68,40.7,40.67,40.7,248400.0,31.5921,31.6076,31.5843,31.6076,248400.0
2014-04-25 14:35:00,40.7,40.72,40.69,40.7,271600.0,31.6076,31.6231,31.5998,31.6076,271600.0
2014-04-25 14:40:00,40.71,40.72,40.68,40.68,572600.0,31.6154,31.6231,31.5921,31.5921,572600.0
2014-04-25 14:45:00,40.68,40.7,40.67,40.69,367300.0,31.5921,31.6076,31.5843,31.5998,367300.0
2014-04-25 14:50:00,40.68,40.7,40.68,40.69,193800.0,31.5921,31.6076,31.5921,31.5998,193800.0
2014-04-25 14:55:00,40.68,40.69,40.67,40.67,161200.0,31.5921,31.5998,31.5843,31.5843,161200.0
2014-04-25 15:00:00,40.68,40.71,40.67,40.71,208300.0,31.5921,31.6154,31.5843,31.6154,208300.0
2014-04-25 15:05:00,40.71,40.72,40.69,40.69,257800.0,31.6154,31.6231,31.5998,31.5998,257800.0
2014-04-25 15:10:00,40.7,40.7,40.68,40.68,149800.0,31.6076,31.6076,31.5921,31.5921,149800.0
2014-04-25 15:15:00,40.68,40.7,40.66,40.69,785000.0,31.5921,31.6076,31.5765,31.5998,785000.0
2014-04-25 15:20:00,40.69,40.7,40.68,40.7,183800.0,31.5998,31.6076,31.5921,31.6076,183800.0
2014-04-25 15:25:00,40.7,40.75,40.69,40.75,956100.0,31.6076,31.6464,31.5998,31.6464,956100.0
2014-04-25 15:30:00,40.74,40.81,40.74,40.79,1751000.0,31.6386,31.693,31.6386,31.6775,1751000.0
2014-04-25 15:35:00,40.79,40.8,40.79,40.8,510000.0,31.6775,31.6852,31.6775,31.6852,510000.0
2014-04-25 15:40:00,40.79,40.84,40.78,40.83,1129500.0,31.6775,31.7163,31.6697,31.7085,1129500.0
2014-04-25 15:45:00,40.82,40.85,40.81,40.84,868900.0,31.7008,31.7241,31.693,31.7163,868900.0
2014-04-25 15:50:00,40.84,40.85,40.82,40.83,1297900.0,31.7163,31.7241,31.7008,31.7085,1297900.0
2014-04-25 15:55:00,40.83,40.85,40.8,40.83,3719300.0,31.7085,31.7241,31.6852,31.7085,3719300.0
2014-04-28 09:30:00,40.87,40.91,40.85,40.89,1526800.0,31.7396,31.7707,31.7241,31.7551,1526800.0
2014-04-28 09:35:00,40.89,40.89,40.81,40.82,2951200.0,31.7551,31.7551,31.693,31.7008,2951200.0
2014-04-28 09:40:00,40.82,40.82,40.77,40.77,1432500.0,31.7008,31.7008,31.6619,31.6619,1432500.0
2014-04-28 09:45:00,40.77,40.8,40.75,40.75,1056800.0,31.6619,31.6852,31.6464,31.6464,1056800.0
2014-04-28 09:50:00,40.76,40.83,40.76,40.83,1083500.0,31.6542,31.7085,31.6542,31.7085,1083500.0
2014-04-28 09:55:00,40.83,40.85,40.79,40.8,1199900.0,31.7085,31.7241,31.6775,31.6852,1199900.0
2014-04-28 10:00:00,40.8,40.89,40.79,40.87,679900.0,31.6852,31.7551,31.6775,31.7396,679900.0
2014-04-28 10:05:00,40.86,40.86,40.81,40.84,308000.0,31.7318,31.7318,31.693,31.7163,308000.0
2014-04-28 10:10:00,40.84,40.87,40.81,40.85,585000.0,31.7163,31.7396,31.693,31.7241,585000.0
2014-04-28 10:15:00,40.86,40.89,40.85,40.86,511200.0,31.7318,31.7551,31.7241,31.7318,511200.0
2014-04-28 10:20:00,40.86,40.9,40.85,40.85,979300.0,31.7318,31.7629,31.7241,31.7241,979300.0
2014-04-28 10:25:00,40.85,40.87,40.82,40.84,340600.0,31.7241,31.7396,31.7008,31.7163,340600.0
2014-04-28 10:30:00,40.84,40.87,40.83,40.87,448800.0,31.7163,31.7396,31.7085,31.7396,448800.0
2014-04-28 10:35:00,40.87,40.87,40.82,40.85,300000.0,31.7396,31.7396,31.7008,31.7241,300000.0
2014-04-28 10:40:00,40.85,40.88,40.83,40.88,312200.0,31.7241,31.7474,31.7085,31.7474,312200.0
2014-04-28 10:45:00,40.87,40.88,40.84,40.84,551700.0,31.7396,31.7474,31.7163,31.7163,551700.0
2014-04-28 10:50:00,40.84,40.87,40.83,40.84,230900.0,31.7163,31.7396,31.7085,31.7163,230900.0
2014-04-28 10:55:00,40.83,40.86,40.83,40.85,174600.0,31.7085,31.7318,31.7085,31.7241,174600.0
2014-04-28 11:00:00,40.85,40.89,40.84,40.88,257900.0,31.7241,31.7551,31.7163,31.7474,257900.0
2014-04-28 11:05:00,40.89,40.92,40.88,40.91,443900.0,31.7551,31.7784,31.7474,31.7707,443900.0
2014-04-28 11:10:00,40.91,40.94,40.88,40.89,403100.0,31.7707,31.794,31.7474,31.7551,403100.0
2014-04-28 11:15:00,40.9,40.9,40.86,40.89,406500.0,31.7629,31.7629,31.7318,31.7551,406500.0
2014-04-28 11:20:00,40.9,40.91,40.83,40.83,516400.0,31.7629,31.7707,31.7085,31.7085,516400.0
2014-04-28 11:25:00,40.84,40.86,40.82,40.83,339300.0,31.7163,31.7318,31.7008,31.7085,339300.0
2014-04-28 11:30:00,40.83,40.88,40.82,40.87,182000.0,31.7085,31.7474,31.7008,31.7396,182000.0
2014-04-28 11:35:00,40.87,40.89,40.86,40.88,208300.0,31.7396,31.7551,31.7318,31.7474,208300.0
2014-04-28 11:40:00,40.89,40.91,40.86,40.86,450900.0,31.7551,31.7707,31.7318,31.7318,450900.0
2014-04-28 11:45:00,40.86,40.89,40.86,40.88,344000.0,31.7318,31.7551,31.7318,31.7474,344000.0
2014-04-28 11:50:00,40.88,40.91,40.87,40.88,317900.0,31.7474,31.7707,31.7396,31.7474,317900.0
2014-04-28 11:55:00,40.88,40.88,40.78,40.8,748000.0,31.7474,31.7474,31.6697,31.6852,748000.0
2014-04-28 12:00:00,40.8,40.83,40.78,40.83,203000.0,31.6852,31.7085,31.6697,31.7085,203000.0
2014-04-28 12:05:00,40.82,40.84,40.82,40.83,189200.0,31.7008,31.7163,31.7008,31.7085,189200.0
2014-04-28 12:10:00,40.83,40.89,40.83,40.87,1084500.0,31.7085,31.7551,31.7085,31.7396,1084500.0
2014-04-28 12:15:00,40.87,40.88,40.86,40.87,461900.0,31.7396,31.7474,31.7318,31.7396,461900.0
2014-04-28 12:20:00,40.87,40.87,40.84,40.84,492400.0,31.7396,31.7396,31.7163,31.7163,492400.0
2014-04-28 12:25:00,40.84,40.86,40.84,40.85,421800.0,31.7163,31.7318,31.7163,31.7241,421800.0
2014-04-28 12:30:00,40.85,40.85,40.83,40.84,224900.0,31.7241,31.7241,31.7085,31.7163,224900.0
2014-04-28 12:35:00,40.85,40.85,40.82,40.83,172400.0,31.7241,31.7241,31.7008,31.7085,172400.0
2014-04-28 12:40:00,40.83,40.85,40.82,40.84,290800.0,31.7085,31.7241,31.7008,31.7163,290800.0
2014-04-28 12:45:00,40.84,40.85,40.84,40.85,262500.0,31.7163,31.7241,31.7163,31.7241,262500.0
2014-04-28 12:50:00,40.85,40.85,40.84,40.85,367200.0,31.7241,31.7241,31.7163,31.7241,367200.0
2014-04-28 12:55:00,40.85,40.85,40.84,40.85,115100.0,31.7241,31.7241,31.7163,31.7241,115100.0
2014-04-28 13:00:00,40.85,40.85,40.81,40.81,237100.0,31.7241,31.7241,31.693,31.693,237100.0
2014-04-28 13:05:00,40.81,40.82,40.77,40.77,645300.0,31.693,31.7008,31.6619,31.6619,645300.0
2014-04-28 13:10:00,40.78,40.78,40.75,40.76,392900.0,31.6697,31.6697,31.6464,31.6542,392900.0
2014-04-28 13:15:00,40.75,40.77,40.74,40.77,170700.0,31.6464,31.6619,31.6386,31.6619,170700.0
2014-04-28 13:20:00,40.76,40.76,40.7,40.71,686800.0,31.6542,31.6542,31.6076,31.6154,686800.0
2014-04-28 13:25:00,40.71,40.74,40.7,40.72,881200.0,31.6154,31.6386,31.6076,31.6231,881200.0
2014-04-28 13:30:00,40.71,40.73,40.67,40.7,618700.0,31.6154,31.6309,31.5843,31.6076,618700.0
2014-04-28 13:35:00,40.69,40.75,40.69,40.73,421400.0,31.5998,31.6464,31.5998,31.6309,421400.0
2014-04-28 13:40:00,40.72,40.76,40.72,40.75,320600.0,31.6231,31.6542,31.6231,31.6464,320600.0
2014-04-28 13:45:00,40.74,40.77,40.73,40.77,300000.0,31.6386,31.6619,31.6309,31.6619,300000.0
2014-04-28 13:50:00,40.77,40.81,40.77,40.78,258700.0,31.6619,31.693,31.6619,31.6697,258700.0
2014-04-28 13:55:00,40.78,40.78,40.76,40.77,707400.0,31.6697,31.6697,31.6542,31.6619,707400.0
2014-04-28 14:00:00,40.78,40.78,40.75,40.77,467600.0,31.6697,31.6697,31.6464,31.6619,467600.0
2014-04-28 14:05:00,40.77,40.78,40.75,40.78,520700.0,31.6619,31.6697,31.6464,31.6697,520700.0
2014-04-28 14:10:00,40.78,40.85,40.78,40.84,419700.0,31.6697,31.7241,31.6697,31.7163,419700.0
2014-04-28 14:15:00,40.84,40.87,40.83,40.87,409600.0,31.7163,31.7396,31.7085,31.7396,409600.0
2014-04-28 14:20:00,40.87,40.9,40.85,40.89,337900.0,31.7396,31.7629,31.7241,31.7551,337900.0
2014-04-28 14:25:00,40.89,40.91,40.89,40.9,254100.0,31.7551,31.7707,31.7551,31.7629,254100.0
2014-04-28 14:30:00,40.89,40.93,40.89,40.9,927700.0,31.7551,31.7862,31.7551,31.7629,927700.0
2014-04-28 14:35:00,40.9,40.93,40.89,40.9,360500.0,31.7629,31.7862,31.7551,31.7629,360500.0
2014-04-28 14:40:00,40.91,40.91,40.88,40.9,331200.0,31.7707,31.7707,31.7474,31.7629,331200.0
2014-04-28 14:45:00,40.9,40.98,40.89,40.96,404700.0,31.7629,31.825,31.7551,31.8095,404700.0
2014-04-28 14:50:00,40.96,40.99,40.96,40.98,283200.0,31.8095,31.8328,31.8095,31.825,283200.0
2014-04-28 14:55:00,40.98,40.98,40.93,40.96,1014500.0,31.825,31.825,31.7862,31.8095,1014500.0
2014-04-28 15:00:00,40.96,40.98,40.94,40.96,449600.0,31.8095,31.825,31.794,31.8095,449600.0
2014-04-28 15:05:00,40.95,41.02,40.95,41.01,876000.0,31.8017,31.8561,31.8017,31.8483,876000.0
2014-04-28 15:10:00,41.01,41.02,40.99,41.01,246700.0,31.8483,31.8561,31.8328,31.8483,246700.0
2014-04-28 15:15:00,41.0,41.06,40.99,41.05,853600.0,31.8406,31.8872,31.8328,31.8794,853600.0
2014-04-28 15:20:00,41.05,41.08,41.02,41.05,1029500.0,31.8794,31.9027,31.8561,31.8794,1029500.0
2014-04-28 15:25:00,41.06,41.08,41.03,41.06,1174500.0,31.8872,31.9027,31.8639,31.8872,1174500.0
2014-04-28 15:30:00,41.06,41.12,41.06,41.11,986200.0,31.8872,31.9338,31.8872,31.926,986200.0
2014-04-28 15:35:00,41.11,41.13,41.1,41.11,556900.0,31.926,31.9415,31.9182,31.926,556900.0
2014-04-28 15:40:00,41.12,41.14,41.11,41.14,745200.0,31.9338,31.9493,31.926,31.9493,745200.0
2014-04-28 15:45:00,41.14,41.16,41.08,41.1,2356900.0,31.9493,31.9648,31.9027,31.9182,2356900.0
2014-04-28 15:50:00,41.09,41.1,41.07,41.09,1071000.0,31.9105,31.9182,31.8949,31.9105,1071000.0
2014-04-28 15:55:00,41.09,41.1,40.98,41.0,4385300.0,31.9105,31.9182,31.825,31.8406,4385300.0
2014-04-29 09:30:00,41.27,41.35,41.26,41.35,2363200.0,32.0502,32.1124,32.0425,32.1124,2363200.0
2014-04-29 09:35:00,41.35,41.38,41.28,41.37,1404900.0,32.1124,32.1357,32.058,32.1279,1404900.0
2014-04-29 09:40:00,41.37,41.41,41.35,41.4,2724400.0,32.1279,32.159,32.1124,32.1512,2724400.0
2014-04-29 09:45:00,41.4,41.48,41.38,41.48,2308400.0,32.1512,32.2133,32.1357,32.2133,2308400.0
2014-04-29 09:50:00,41.47,41.51,41.46,41.47,1769800.0,32.2056,32.2366,32.1978,32.2056,1769800.0
2014-04-29 09:55:00,41.47,41.53,41.47,41.49,2363300.0,32.2056,32.2522,32.2056,32.2211,2363300.0
2014-04-29 10:00:00,41.5,41.57,41.49,41.57,2920000.0,32.2289,32.2832,32.2211,32.2832,2920000.0
2014-04-29 10:05:00,41.57,41.57,41.54,41.57,4415000.0,32.2832,32.2832,32.2599,32.2832,4415000.0
2014-04-29 10:10:00,41.56,41.57,41.52,41.54,1608100.0,32.2755,32.2832,32.2444,32.2599,1608100.0
2014-04-29 10:15:00,41.53,41.54,41.48,41.48,988500.0,32.2522,32.2599,32.2133,32.2133,988500.0
2014-04-29 10:20:00,41.48,41.51,41.44,41.44,784500.0,32.2133,32.2366,32.1823,32.1823,784500.0
2014-04-29 10:25:00,41.45,41.46,41.36,41.36,1275000.0,32.19,32.1978,32.1201,32.1201,1275000.0
2014-04-29 10:30:00,41.37,41.44,41.35,41.41,1489000.0,32.1279,32.1823,32.1124,32.159,1489000.0
2014-04-29 10:35:00,41.42,41.45,41.39,41.41,539400.0,32.1667,32.19,32.1434,32.159,539400.0
2014-04-29 10:40:00,41.41,41.42,41.38,41.4,358000.0,32.159,32.1667,32.1357,32.1512,358000.0
2014-04-29 10:45:00,41.4,41.41,41.36,41.38,519800.0,32.1512,32.159,32.1201,32.1357,519800.0
2014-04-29 10:50:00,41.38,41.4,41.37,41.39,738200.0,32.1357,32.1512,32.1279,32.1434,738200.0
2014-04-29 10:55:00,41.39,41.4,41.37,41.4,467500.0,32.1434,32.1512,32.1279,32.1512,467500.0
2014-04-29 11:00:00,41.4,41.46,41.39,41.46,746500.0,32.1512,32.1978,32.1434,32.1978,746500.0
2014-04-29 11:05:00,41.45,41.45,41.42,41.43,294800.0,32.19,32.19,32.1667,32.1745,294800.0
2014-04-29 11:10:00,41.43,41.43,41.38,41.39,362200.0,32.1745,32.1745,32.1357,32.1434,362200.0
2014-04-29 11:15:00,41.39,41.43,41.38,41.43,361400.0,32.1434,32.1745,32.1357,32.1745,361400.0
2014-04-29 11:20:00,41.42,41.45,41.42,41.45,333800.0,32.1667,32.19,32.1667,32.19,333800.0
2014-04-29 11:25:00,41.45,41.46,41.42,41.45,556800.0,32.19,32.1978,32.1667,32.19,556800.0
2014-04-29 11:30:00,41.45,41.48,41.44,41.46,985900.0,32.19,32.2133,32.1823,32.1978,985900.0
2014-04-29 11:35:00,41.46,41.47,41.45,41.47,558000.0,32.1978,32.2056,32.19,32.2056,558000.0
2014-04-29 11:40:00,41.46,41.48,41.45,41.47,728000.0,32.1978,32.2133,32.19,32.2056,728000.0
2014-04-29 11:45:00,41.47,41.48,41.44,41.44,281900.0,32.2056,32.2133,32.1823,32.1823,281900.0
2014-04-29 11:50:00,41.45,41.47,41.44,41.46,290000.0,32.19,32.2056,32.1823,32.1978,290000.0
2014-04-29 11:55:00,41.46,41.48,41.45,41.47,460700.0,32.1978,32.2133,32.19,32.2056,460700.0
2014-04-29 12:00:00,41.47,41.47,41.45,41.46,304500.0,32.2056,32.2056,32.19,32.1978,304500.0
2014-04-29 12:05:00,41.46,41.48,41.45,41.46,145000.0,32.1978,32.2133,32.19,32.1978,145000.0
2014-04-29 12:10:00,41.47,41.48,41.46,41.46,182700.0,32.2056,32.2133,32.1978,32.1978,182700.0
2014-04-29 12:15:00,41.46,41.47,41.44,41.47,161500.0,32.1978,32.2056,32.1823,32.2056,161500.0
2014-04-29 12:20:00,41.46,41.5,41.45,41.5,613800.0,32.1978,32.2289,32.19,32.2289,613800.0
2014-04-29 12:25:00,41.5,41.52,41.48,41.51,745300.0,32.2289,32.2444,32.2133,32.2366,745300.0
2014-04-29 12:30:00,41.51,41.54,41.5,41.53,709800.0,32.2366,32.2599,32.2289,32.2522,709800.0
2014-04-29 12:35:00,41.52,41.55,41.52,41.52,605800.0,32.2444,32.2677,32.2444,32.2444,605800.0
2014-04-29 12:40:00,41.53,41.54,41.51,41.54,236800.0,32.2522,32.2599,32.2366,32.2599,236800.0
2014-04-29 12:45:00,41.53,41.54,41.52,41.53,192300.0,32.2522,32.2599,32.2444,32.2522,192300.0
2014-04-29 12:50:00,41.52,41.53,41.5,41.5,353400.0,32.2444,32.2522,32.2289,32.2289,353400.0
2014-04-29 12:55:00,41.5,41.52,41.5,41.5,463000.0,32.2289,32.2444,32.2289,32.2289,463000.0
2014-04-29 13:00:00,41.51,41.52,41.5,41.5,209000.0,32.2366,32.2444,32.2289,32.2289,209000.0
2014-04-29 13:05:00,41.51,41.51,41.48,41.5,326400.0,32.2366,32.2366,32.2133,32.2289,326400.0
2014-04-29 13:10:00,41.5,41.52,41.49,41.5,387000.0,32.2289,32.2444,32.2211,32.2289,387000.0
2014-04-29 13:15:00,41.5,41.5,41.49,41.5,184100.0,32.2289,32.2289,32.2211,32.2289,184100.0
2014-04-29 13:20:00,41.49,41.51,41.48,41.5,347500.0,32.2211,32.2366,32.2133,32.2289,347500.0
2014-04-29 13:25:00,41.5,41.56,41.5,41.53,2797700.0,32.2289,32.2755,32.2289,32.2522,2797700.0
2014-04-29 13:30:00,41.53,41.54,41.5,41.5,353600.0,32.2522,32.2599,32.2289,32.2289,353600.0
2014-04-29 13:35:00,41.5,41.53,41.5,41.52,315500.0,32.2289,32.2522,32.2289,32.2444,315500.0
2014-04-29 13:40:00,41.52,41.54,41.51,41.52,523500.0,32.2444,32.2599,32.2366,32.2444,523500.0
2014-04-29 13:45:00,41.52,41.52,41.5,41.5,166700.0,32.2444,32.2444,32.2289,32.2289,166700.0
2014-04-29 13:50:00,41.51,41.53,41.48,41.5,294600.0,32.2366,32.2522,32.2133,32.2289,294600.0
2014-04-29 13:55:00,41.5,41.53,41.49,41.52,375800.0,32.2289,32.2522,32.2211,32.2444,375800.0
2014-04-29 14:00:00,41.52,41.52,41.48,41.5,625300.0,32.2444,32.2444,32.2133,32.2289,625300.0
2014-04-29 14:05:00,41.5,41.52,41.49,41.52,502100.0,32.2289,32.2444,32.2211,32.2444,502100.0
2014-04-29 14:10:00,41.52,41.53,41.51,41.52,162800.0,32.2444,32.2522,32.2366,32.2444,162800.0
2014-04-29 14:15:00,41.52,41.52,41.5,41.51,171000.0,32.2444,32.2444,32.2289,32.2366,171000.0
2014-04-29 14:20:00,41.51,41.51,41.49,41.51,177800.0,32.2366,32.2366,32.2211,32.2366,177800.0
2014-04-29 14:25:00,41.51,41.51,41.47,41.48,312700.0,32.2366,32.2366,32.2056,32.2133,312700.0
2014-04-29 14:30:00,41.48,41.48,41.47,41.48,91200.0,32.2133,32.2133,32.2056,32.2133,91200.0
2014-04-29 14:35:00,41.48,41.49,41.47,41.48,151900.0,32.2133,32.2211,32.2056,32.2133,151900.0
2014-04-29 14:40:00,41.47,41.48,41.45,41.46,135800.0,32.2056,32.2133,32.19,32.1978,135800.0
2014-04-29 14:45:00,41.45,41.46,41.44,41.45,299800.0,32.19,32.1978,32.1823,32.19,299800.0
2014-04-29 14:50:00,41.45,41.45,41.43,41.44,106500.0,32.19,32.19,32.1745,32.1823,106500.0
2014-04-29 14:55:00,41.44,41.44,41.42,41.42,194400.0,32.1823,32.1823,32.1667,32.1667,194400.0
2014-04-29 15:00:00,41.42,41.43,41.42,41.42,122600.0,32.1667,32.1745,32.1667,32.1667,122600.0
2014-04-29 15:05:00,41.43,41.47,41.42,41.46,586900.0,32.1745,32.2056,32.1667,32.1978,586900.0
2014-04-29 15:10:00,41.46,41.46,41.42,41.43,163200.0,32.1978,32.1978,32.1667,32.1745,163200.0
2014-04-29 15:15:00,41.43,41.43,41.42,41.43,119500.0,32.1745,32.1745,32.1667,32.1745,119500.0
2014-04-29 15:20:00,41.43,41.45,41.42,41.45,376700.0,32.1745,32.19,32.1667,32.19,376700.0
2014-04-29 15:25:00,41.44,41.46,41.44,41.44,431400.0,32.1823,32.1978,32.1823,32.1823,431400.0
2014-04-29 15:30:00,41.44,41.45,41.43,41.44,818900.0,32.1823,32.19,32.1745,32.1823,818900.0
2014-04-29 15:35:00,41.44,41.44,41.41,41.43,596500.0,32.1823,32.1823,32.159,32.1745,596500.0
2014-04-29 15:40:00,41.43,41.43,41.4,41.42,691000.0,32.1745,32.1745,32.1512,32.1667,691000.0
2014-04-29 15:45:00,41.42,41.45,41.41,41.45,3054200.0,32.1667,32.19,32.159,32.19,3054200.0
2014-04-29 15:50:00,41.45,41.45,41.44,41.45,1599900.0,32.19,32.19,32.1823,32.19,1599900.0
2014-04-29 15:55:00,41.45,41.45,41.39,41.41,5943900.0,32.19,32.19,32.1434,32.159,5943900.0
2014-04-30 09:30:00,41.09,41.16,41.04,41.14,1606900.0,31.9105,31.9648,31.8716,31.9493,1606900.0
2014-04-30 09:35:00,41.15,41.18,41.11,41.14,956000.0,31.9571,31.9804,31.926,31.9493,956000.0
2014-04-30 09:40:00,41.14,41.18,41.08,41.11,1176400.0,31.9493,31.9804,31.9027,31.926,1176400.0
2014-04-30 09:45:00,41.11,41.18,41.11,41.13,749500.0,31.926,31.9804,31.926,31.9415,749500.0
2014-04-30 09:50:00,41.12,41.15,41.11,41.11,492100.0,31.9338,31.9571,31.926,31.926,492100.0
2014-04-30 09:55:00,41.11,41.12,41.09,41.09,666600.0,31.926,31.9338,31.9105,31.9105,666600.0
2014-04-30 10:00:00,41.09,41.11,41.08,41.09,744100.0,31.9105,31.926,31.9027,31.9105,744100.0
2014-04-30 10:05:00,41.08,41.12,41.07,41.12,306100.0,31.9027,31.9338,31.8949,31.9338,306100.0
2014-04-30 10:10:00,41.12,41.16,41.12,41.15,598900.0,31.9338,31.9648,31.9338,31.9571,598900.0
2014-04-30 10:15:00,41.15,41.17,41.11,41.11,233000.0,31.9571,31.9726,31.926,31.926,233000.0
2014-04-30 10:20:00,41.12,41.12,41.1,41.12,166800.0,31.9338,31.9338,31.9182,31.9338,166800.0
2014-04-30 10:25:00,41.12,41.13,41.11,41.13,187900.0,31.9338,31.9415,31.926,31.9415,187900.0
2014-04-30 10:30:00,41.13,41.19,41.12,41.17,313900.0,31.9415,31.9881,31.9338,31.9726,313900.0
2014-04-30 10:35:00,41.16,41.17,41.13,41.14,208100.0,31.9648,31.9726,31.9415,31.9493,208100.0
2014-04-30 10:40:00,41.14,41.15,41.12,41.14,252100.0,31.9493,31.9571,31.9338,31.9493,252100.0
2014-04-30 10:45:00,41.14,41.16,41.12,41.16,228200.0,31.9493,31.9648,31.9338,31.9648,228200.0
2014-04-30 10:50:00,41.16,41.18,41.16,41.18,620400.0,31.9648,31.9804,31.9648,31.9804,620400.0
2014-04-30 10:55:00,41.18,41.18,41.15,41.16,518500.0,31.9804,31.9804,31.9571,31.9648,518500.0
2014-04-30 11:00:00,41.15,41.16,41.14,41.15,951800.0,31.9571,31.9648,31.9493,31.9571,951800.0
2014-04-30 11:05:00,41.15,41.16,41.13,41.14,452900.0,31.9571,31.9648,31.9415,31.9493,452900.0
2014-04-30 11:10:00,41.14,41.15,41.11,41.11,318200.0,31.9493,31.9571,31.926,31.926,318200.0
2014-04-30 11:15:00,41.11,41.13,41.1,41.11,384900.0,31.926,31.9415,31.9182,31.926,384900.0
2014-04-30 11:20:00,41.11,41.14,41.1,41.13,278900.0,31.926,31.9493,31.9182,31.9415,278900.0
2014-04-30 11:25:00,41.14,41.15,41.1,41.15,363700.0,31.9493,31.9571,31.9182,31.9571,363700.0
2014-04-30 11:30:00,41.14,41.16,41.14,41.15,428400.0,31.9493,31.9648,31.9493,31.9571,428400.0
2014-04-30 11:35:00,41.14,41.17,41.14,41.17,230300.0,31.9493,31.9726,31.9493,31.9726,230300.0
2014-04-30 11:40:00,41.17,41.17,41.14,41.14,148300.0,31.9726,31.9726,31.9493,31.9493,148300.0
2014-04-30 11:45:00,41.15,41.16,41.13,41.15,285900.0,31.9571,31.9648,31.9415,31.9571,285900.0
2014-04-30 11:50:00,41.14,41.15,41.12,41.12,178300.0,31.9493,31.9571,31.9338,31.9338,178300.0
2014-04-30 11:55:00,41.12,41.13,41.1,41.12,277300.0,31.9338,31.9415,31.9182,31.9338,277300.0
2014-04-30 12:00:00,41.12,41.13,41.1,41.1,438800.0,31.9338,31.9415,31.9182,31.9182,438800.0
2014-04-30 12:05:00,41.11,41.12,41.1,41.11,127100.0,31.926,31.9338,31.9182,31.926,127100.0
2014-04-30 12:10:00,41.1,41.12,41.09,41.1,203100.0,31.9182,31.9338,31.9105,31.9182,203100.0
2014-04-30 12:15:00,41.09,41.11,41.09,41.11,309200.0,31.9105,31.926,31.9105,31.926,309200.0
2014-04-30 12:20:00,41.1,41.11,41.09,41.09,246900.0,31.9182,31.926,31.9105,31.9105,246900.0
2014-04-30 12:25:00,41.09,41.09,41.07,41.09,197000.0,31.9105,31.9105,31.8949,31.9105,197000.0
2014-04-30 12:30:00,41.09,41.11,41.09,41.11,118400.0,31.9105,31.926,31.9105,31.926,118400.0
2014-04-30 12:35:00,41.11,41.11,41.08,41.08,307700.0,31.926,31.926,31.9027,31.9027,307700.0
2014-04-30 12:40:00,41.09,41.1,41.08,41.09,125700.0,31.9105,31.9182,31.9027,31.9105,125700.0
2014-04-30 12:45:00,41.09,41.1,41.08,41.09,27300.0,31.9105,31.9182,31.9027,31.9105,27300.0
2014-04-30 12:50:00,41.09,41.11,41.09,41.11,124700.0,31.9105,31.926,31.9105,31.926,124700.0
2014-04-30 12:55:00,41.11,41.13,41.1,41.12,318400.0,31.926,31.9415,31.9182,31.9338,318400.0
2014-04-30 13:00:00,41.12,41.13,41.11,41.13,138000.0,31.9338,31.9415,31.926,31.9415,138000.0
2014-04-30 13:05:00,41.13,41.14,41.12,41.14,147500.0,31.9415,31.9493,31.9338,31.9493,147500.0
2014-04-30 13:10:00,41.14,41.14,41.13,41.13,79900.0,31.9493,31.9493,31.9415,31.9415,79900.0
2014-04-30 13:15:00,41.14,41.14,41.11,41.12,150700.0,31.9493,31.9493,31.926,31.9338,150700.0
2014-04-30 13:20:00,41.12,41.12,41.11,41.12,493300.0,31.9338,31.9338,31.926,31.9338,493300.0
2014-04-30 13:25:00,41.12,41.13,41.11,41.13,305100.0,31.9338,31.9415,31.926,31.9415,305100.0
2014-04-30 13:30:00,41.12,41.13,41.11,41.11,156100.0,31.9338,31.9415,31.926,31.926,156100.0
2014-04-30 13:35:00,41.11,41.12,41.1,41.11,238900.0,31.926,31.9338,31.9182,31.926,238900.0
2014-04-30 13:40:00,41.1,41.12,41.1,41.11,142900.0,31.9182,31.9338,31.9182,31.926,142900.0
2014-04-30 13:45:00,41.12,41.12,41.11,41.11,199900.0,31.9338,31.9338,31.926,31.926,199900.0
2014-04-30 13:50:00,41.12,41.14,41.11,41.13,436900.0,31.9338,31.9493,31.926,31.9415,436900.0
2014-04-30 13:55:00,41.14,41.14,41.11,41.13,441300.0,31.9493,31.9493,31.926,31.9415,441300.0
2014-04-30 14:00:00,41.13,41.2,41.1,41.19,740100.0,31.9415,31.9959,31.9182,31.9881,740100.0
2014-04-30 14:05:00,41.19,41.2,41.1,41.15,1987300.0,31.9881,31.9959,31.9182,31.9571,1987300.0
2014-04-30 14:10:00,41.16,41.16,41.07,41.1,845700.0,31.9648,31.9648,31.8949,31.9182,845700.0
2014-04-30 14:15:00,41.1,41.13,41.06,41.12,656000.0,31.9182,31.9415,31.8872,31.9338,656000.0
2014-04-30 14:20:00,41.12,41.16,41.11,41.11,1194400.0,31.9338,31.9648,31.926,31.926,1194400.0
2014-04-30 14:25:00,41.12,41.13,41.09,41.12,235700.0,31.9338,31.9415,31.9105,31.9338,235700.0
2014-04-30 14:30:00,41.13,41.15,41.12,41.13,748300.0,31.9415,31.9571,31.9338,31.9415,748300.0
2014-04-30 14:35:00,41.13,41.15,41.13,41.15,260300.0,31.9415,31.9571,31.9415,31.9571,260300.0
2014-04-30 14:40:00,41.15,41.18,41.15,41.16,367000.0,31.9571,31.9804,31.9571,31.9648,367000.0
2014-04-30 14:45:00,41.16,41.2,41.16,41.2,644200.0,31.9648,31.9959,31.9648,31.9959,644200.0
2014-04-30 14:50:00,41.2,41.27,41.2,41.26,947900.0,31.9959,32.0502,31.9959,32.0425,947900.0
2014-04-30 14:55:00,41.26,41.27,41.23,41.25,408500.0,32.0425,32.0502,32.0192,32.0347,408500.0
2014-04-30 15:00:00,41.24,41.26,41.16,41.18,1170700.0,32.0269,32.0425,31.9648,31.9804,1170700.0
2014-04-30 15:05:00,41.18,41.19,41.15,41.18,216900.0,31.9804,31.9881,31.9571,31.9804,216900.0
2014-04-30 15:10:00,41.18,41.2,41.16,41.19,154700.0,31.9804,31.9959,31.9648,31.9881,154700.0
2014-04-30 15:15:00,41.2,41.2,41.14,41.2,588700.0,31.9959,31.9959,31.9493,31.9959,588700.0
2014-04-30 15:20:00,41.2,41.2,41.15,41.19,482300.0,31.9959,31.9959,31.9571,31.9881,482300.0
2014-04-30 15:25:00,41.19,41.23,41.17,41.23,679900.0,31.9881,32.0192,31.9726,32.0192,679900.0
2014-04-30 15:30:00,41.23,41.26,41.23,41.25,388400.0,32.0192,32.0425,32.0192,32.0347,388400.0
2014-04-30 15:35:00,41.25,41.25,41.22,41.23,543200.0,32.0347,32.0347,32.0114,32.0192,543200.0
2014-04-30 15:40:00,41.22,41.25,41.22,41.25,761100.0,32.0114,32.0347,32.0114,32.0347,761100.0
2014-04-30 15:45:00,41.25,41.25,41.2,41.23,1034100.0,32.0347,32.0347,31.9959,32.0192,1034100.0
2014-04-30 15:50:00,41.23,41.28,41.23,41.27,1172400.0,32.0192,32.058,32.0192,32.0502,1172400.0
2014-04-30 15:55:00,41.27,41.33,41.27,41.32,5297500.0,32.0502,32.0968,32.0502,32.0891,5297500.0
2014-05-01 09:30:00,41.27,41.28,41.08,41.09,967400.0,32.0502,32.058,31.9027,31.9105,967400.0
2014-05-01 09:35:00,41.09,41.27,41.09,41.27,787600.0,31.9105,32.0502,31.9105,32.0502,787600.0
2014-05-01 09:40:00,41.27,41.35,41.26,41.35,470400.0,32.0502,32.1124,32.0425,32.1124,470400.0
2014-05-01 09:45:00,41.34,41.37,41.34,41.35,398600.0,32.1046,32.1279,32.1046,32.1124,398600.0
2014-05-01 09:50:00,41.35,41.38,41.31,41.34,674200.0,32.1124,32.1357,32.0813,32.1046,674200.0
2014-05-01 09:55:00,41.34,41.35,41.29,41.3,308600.0,32.1046,32.1124,32.0658,32.0735,308600.0
2014-05-01 10:00:00,41.3,41.32,41.27,41.32,687500.0,32.0735,32.0891,32.0502,32.0891,687500.0
2014-05-01 10:05:00,41.32,41.34,41.3,41.31,250200.0,32.0891,32.1046,32.0735,32.0813,250200.0
2014-05-01 10:10:00,41.32,41.34,41.27,41.27,451700.0,32.0891,32.1046,32.0502,32.0502,451700.0
2014-05-01 10:15:00,41.27,41.29,41.23,41.25,311000.0,32.0502,32.0658,32.0192,32.0347,311000.0
2014-05-01 10:20:00,41.24,41.3,41.23,41.29,407800.0,32.0269,32.0735,32.0192,32.0658,407800.0
2014-05-01 10:25:00,41.29,41.32,41.29,41.31,270400.0,32.0658,32.0891,32.0658,32.0813,270400.0
2014-05-01 10:30:00,41.3,41.32,41.27,41.28,422300.0,32.0735,32.0891,32.0502,32.058,422300.0
2014-05-01 10:35:00,41.28,41.31,41.27,41.29,258400.0,32.058,32.0813,32.0502,32.0658,258400.0
2014-05-01 10:40:00,41.29,41.35,41.29,41.34,295200.0,32.0658,32.1124,32.0658,32.1046,295200.0
2014-05-01 10:45:00,41.34,41.36,41.32,41.34,249900.0,32.1046,32.1201,32.0891,32.1046,249900.0
2014-05-01 10:50:00,41.34,41.37,41.34,41.36,120600.0,32.1046,32.1279,32.1046,32.1201,120600.0
2014-05-01 10:55:00,41.36,41.38,41.35,41.38,250400.0,32.1201,32.1357,32.1124,32.1357,250400.0
2014-05-01 11:00:00,41.38,41.38,41.35,41.37,332700.0,32.1357,32.1357,32.1124,32.1279,332700.0
2014-05-01 11:05:00,41.37,41.37,41.31,41.32,368800.0,32.1279,32.1279,32.0813,32.0891,368800.0
2014-05-01 11:10:00,41.32,41.33,41.32,41.32,194500.0,32.0891,32.0968,32.0891,32.0891,194500.0
2014-05-01 11:15:00,41.32,41.35,41.31,41.34,178700.0,32.0891,32.1124,32.0813,32.1046,178700.0
2014-05-01 11:20:00,41.34,41.36,41.32,41.35,262600.0,32.1046,32.1201,32.0891,32.1124,262600.0
2014-05-01 11:25:00,41.36,41.37,41.34,41.34,116900.0,32.1201,32.1279,32.1046,32.1046,116900.0
2014-05-01 11:30:00,41.34,41.4,41.34,41.38,267500.0,32.1046,32.1512,32.1046,32.1357,267500.0
2014-05-01 11:35:00,41.37,41.38,41.35,41.37,136200.0,32.1279,32.1357,32.1124,32.1279,136200.0
2014-05-01 11:40:00,41.36,41.37,41.32,41.34,581200.0,32.1201,32.1279,32.0891,32.1046,581200.0
2014-05-01 11:45:00,41.34,41.35,41.33,41.34,121200.0,32.1046,32.1124,32.0968,32.1046,121200.0
2014-05-01 11:50:00,41.34,41.35,41.31,41.34,88300.0,32.1046,32.1124,32.0813,32.1046,88300.0
2014-05-01 11:55:00,41.34,41.35,41.31,41.34,195100.0,32.1046,32.1124,32.0813,32.1046,195100.0
2014-05-01 12:00:00,41.34,41.38,41.33,41.38,88600.0,32.1046,32.1357,32.0968,32.1357,88600.0
2014-05-01 12:05:00,41.37,41.37,41.34,41.36,183900.0,32.1279,32.1279,32.1046,32.1201,183900.0
2014-05-01 12:10:00,41.36,41.41,41.36,41.39,238800.0,32.1201,32.159,32.1201,32.1434,238800.0
2014-05-01 12:15:00,41.4,41.41,41.39,41.39,39800.0,32.1512,32.159,32.1434,32.1434,39800.0
2014-05-01 12:20:00,41.39,41.41,41.37,41.41,183300.0,32.1434,32.159,32.1279,32.159,183300.0
2014-05-01 12:25:00,41.41,41.43,41.4,41.42,192900.0,32.159,32.1745,32.1512,32.1667,192900.0
2014-05-01 12:30:00,41.42,41.46,41.42,41.46,559200.0,32.1667,32.1978,32.1667,32.1978,559200.0
2014-05-01 12:35:00,41.46,41.48,41.43,41.43,702000.0,32.1978,32.2133,32.1745,32.1745,702000.0
2014-05-01 12:40:00,41.43,41.46,41.43,41.46,301300.0,32.1745,32.1978,32.1745,32.1978,301300.0
2014-05-01 12:45:00,41.45,41.46,41.44,41.46,590100.0,32.19,32.1978,32.1823,32.1978,590100.0
2014-05-01 12:50:00,41.46,41.47,41.45,41.46,109100.0,32.1978,32.2056,32.19,32.1978,109100.0
2014-05-01 12:55:00,41.46,41.46,41.44,41.45,177700.0,32.1978,32.1978,32.1823,32.19,177700.0
2014-05-01 13:00:00,41.44,41.45,41.41,41.41,189000.0,32.1823,32.19,32.159,32.159,189000.0
2014-05-01 13:05:00,41.41,41.42,41.4,41.4,98600.0,32.159,32.1667,32.1512,32.1512,98600.0
2014-05-01 13:10:00,41.41,41.41,41.37,41.39,139600.0,32.159,32.159,32.1279,32.1434,139600.0
2014-05-01 13:15:00,41.39,41.39,41.37,41.38,51600.0,32.1434,32.1434,32.1279,32.1357,51600.0
2014-05-01 13:20:00,41.37,41.4,41.36,41.39,315800.0,32.1279,32.1512,32.1201,32.1434,315800.0
2014-05-01 13:25:00,41.4,41.43,41.39,41.41,486800.0,32.1512,32.1745,32.1434,32.159,486800.0
2014-05-01 13:30:00,41.41,41.44,41.4,41.44,582900.0,32.159,32.1823,32.1512,32.1823,582900.0
2014-05-01 13:35:00,41.44,41.45,41.43,41.45,327800.0,32.1823,32.19,32.1745,32.19,327800.0
2014-05-01 13:40:00,41.45,41.45,41.4,41.4,150000.0,32.19,32.19,32.1512,32.1512,150000.0
2014-05-01 13:45:00,41.41,41.42,41.38,41.39,67500.0,32.159,32.1667,32.1357,32.1434,67500.0
2014-05-01 13:50:00,41.39,41.39,41.37,41.38,187100.0,32.1434,32.1434,32.1279,32.1357,187100.0
2014-05-01 13:55:00,41.37,41.38,41.34,41.36,117900.0,32.1279,32.1357,32.1046,32.1201,117900.0
2014-05-01 14:00:00,41.35,41.4,41.35,41.4,271100.0,32.1124,32.1512,32.1124,32.1512,271100.0
2014-05-01 14:05:00,41.4,41.4,41.38,41.4,164300.0,32.1512,32.1512,32.1357,32.1512,164300.0
2014-05-01 14:10:00,41.4,41.41,41.39,41.41,365300.0,32.1512,32.159,32.1434,32.159,365300.0
2014-05-01 14:15:00,41.42,41.43,41.41,41.42,274000.0,32.1667,32.1745,32.159,32.1667,274000.0
2014-05-01 14:20:00,41.41,41.44,41.41,41.44,280500.0,32.159,32.1823,32.159,32.1823,280500.0
2014-05-01 14:25:00,41.43,41.45,41.42,41.45,427700.0,32.1745,32.19,32.1667,32.19,427700.0
2014-05-01 14:30:00,41.45,41.46,41.44,41.45,224800.0,32.19,32.1978,32.1823,32.19,224800.0
2014-05-01 14:35:00,41.44,41.45,41.42,41.44,408700.0,32.1823,32.19,32.1667,32.1823,408700.0
2014-05-01 14:40:00,41.44,41.45,41.42,41.43,475000.0,32.1823,32.19,32.1667,32.1745,475000.0
2014-05-01 14:45:00,41.42,41.45,41.4,41.44,557400.0,32.1667,32.19,32.1512,32.1823,557400.0
2014-05-01 14:50:00,41.45,41.46,41.43,41.44,230800.0,32.19,32.1978,32.1745,32.1823,230800.0
2014-05-01 14:55:00,41.44,41.45,41.43,41.44,260700.0,32.1823,32.19,32.1745,32.1823,260700.0
2014-05-01 15:00:00,41.45,41.46,41.43,41.43,267500.0,32.19,32.1978,32.1745,32.1745,267500.0
2014-05-01 15:05:00,41.43,41.44,41.41,41.42,189700.0,32.1745,32.1823,32.159,32.1667,189700.0
2014-05-01 15:10:00,41.42,41.43,41.4,41.42,190000.0,32.1667,32.1745,32.1512,32.1667,190000.0
2014-05-01 15:15:00,41.42,41.46,41.41,41.43,382600.0,32.1667,32.1978,32.159,32.1745,382600.0
2014-05-01 15:20:00,41.42,41.43,41.4,41.41,183200.0,32.1667,32.1745,32.1512,32.159,183200.0
2014-05-01 15:25:00,41.4,41.41,41.37,41.37,827000.0,32.1512,32.159,32.1279,32.1279,827000.0
2014-05-01 15:30:00,41.38,41.38,41.35,41.38,257900.0,32.1357,32.1357,32.1124,32.1357,257900.0
2014-05-01 15:35:00,41.38,41.4,41.36,41.36,370700.0,32.1357,32.1512,32.1201,32.1201,370700.0
2014-05-01 15:40:00,41.37,41.4,41.35,41.35,561600.0,32.1279,32.1512,32.1124,32.1124,561600.0
2014-05-01 15:45:00,41.35,41.37,41.34,41.34,580000.0,32.1124,32.1279,32.1046,32.1046,580000.0
2014-05-01 15:50:00,41.34,41.4,41.34,41.39,783300.0,32.1046,32.1512,32.1046,32.1434,783300.0
2014-05-01 15:55:00,41.39,41.4,41.37,41.39,2450600.0,32.1434,32.1512,32.1279,32.1434,2450600.0
2014-05-02 09:30:00,41.3,41.35,41.27,41.31,1552500.0,32.0735,32.1124,32.0502,32.0813,1552500.0
2014-05-02 09:35:00,41.31,41.35,41.3,41.35,627800.0,32.0813,32.1124,32.0735,32.1124,627800.0
2014-05-02 09:40:00,41.35,41.36,41.3,41.33,889300.0,32.1124,32.1201,32.0735,32.0968,889300.0
2014-05-02 09:45:00,41.33,41.42,41.33,41.38,840300.0,32.0968,32.1667,32.0968,32.1357,840300.0
2014-05-02 09:50:00,41.37,41.43,41.36,41.42,774000.0,32.1279,32.1745,32.1201,32.1667,774000.0
2014-05-02 09:55:00,41.42,41.47,41.41,41.46,387200.0,32.1667,32.2056,32.159,32.1978,387200.0
2014-05-02 10:00:00,41.47,41.49,41.42,41.45,1696600.0,32.2056,32.2211,32.1667,32.19,1696600.0
2014-05-02 10:05:00,41.45,41.54,41.45,41.54,1537100.0,32.19,32.2599,32.19,32.2599,1537100.0
2014-05-02 10:10:00,41.54,41.64,41.53,41.63,2079700.0,32.2599,32.3376,32.2522,32.3298,2079700.0
2014-05-02 10:15:00,41.63,41.65,41.59,41.61,1150900.0,32.3298,32.3454,32.2988,32.3143,1150900.0
2014-05-02 10:20:00,41.61,41.64,41.59,41.64,685100.0,32.3143,32.3376,32.2988,32.3376,685100.0
2014-05-02 10:25:00,41.64,41.67,41.62,41.66,1062400.0,32.3376,32.3609,32.3221,32.3531,1062400.0
2014-05-02 10:30:00,41.67,41.68,41.65,41.68,1364200.0,32.3609,32.3687,32.3454,32.3687,1364200.0
2014-05-02 10:35:00,41.68,41.72,41.67,41.7,1110900.0,32.3687,32.3997,32.3609,32.3842,1110900.0
2014-05-02 10:40:00,41.7,41.73,41.66,41.67,784800.0,32.3842,32.4075,32.3531,32.3609,784800.0
2014-05-02 10:45:00,41.67,41.68,41.57,41.58,958000.0,32.3609,32.3687,32.2832,32.291,958000.0
2014-05-02 10:50:00,41.58,41.6,41.52,41.53,2274200.0,32.291,32.3065,32.2444,32.2522,2274200.0
2014-05-02 10:55:00,41.53,41.53,41.47,41.49,2303200.0,32.2522,32.2522,32.2056,32.2211,2303200.0
2014-05-02 11:00:00,41.48,41.5,41.44,41.49,1887000.0,32.2133,32.2289,32.1823,32.2211,1887000.0
2014-05-02 11:05:00,41.49,41.52,41.48,41.48,938200.0,32.2211,32.2444,32.2133,32.2133,938200.0
2014-05-02 11:10:00,41.48,41.48,41.42,41.43,974000.0,32.2133,32.2133,32.1667,32.1745,974000.0
2014-05-02 11:15:00,41.43,41.46,41.41,41.46,418200.0,32.1745,32.1978,32.159,32.1978,418200.0
2014-05-02 11:20:00,41.46,41.48,41.44,41.45,676300.0,32.1978,32.2133,32.1823,32.19,676300.0
2014-05-02 11:25:00,41.46,41.47,41.42,41.43,377400.0,32.1978,32.2056,32.1667,32.1745,377400.0
2014-05-02 11:30:00,41.43,41.45,41.41,41.45,571500.0,32.1745,32.19,32.159,32.19,571500.0
2014-05-02 11:35:00,41.45,41.49,41.45,41.46,356900.0,32.19,32.2211,32.19,32.1978,356900.0
2014-05-02 11:40:00,41.46,41.54,41.44,41.51,2548300.0,32.1978,32.2599,32.1823,32.2366,2548300.0
2014-05-02 11:45:00,41.51,41.55,41.5,41.53,594500.0,32.2366,32.2677,32.2289,32.2522,594500.0
2014-05-02 11:50:00,41.53,41.59,41.52,41.58,1367400.0,32.2522,32.2988,32.2444,32.291,1367400.0
2014-05-02 11:55:00,41.57,41.57,41.53,41.54,200400.0,32.2832,32.2832,32.2522,32.2599,200400.0
2014-05-02 12:00:00,41.54,41.55,41.51,41.52,362500.0,32.2599,32.2677,32.2366,32.2444,362500.0
2014-05-02 12:05:00,41.52,41.55,41.52,41.52,157600.0,32.2444,32.2677,32.2444,32.2444,157600.0
2014-05-02 12:10:00,41.52,41.53,41.5,41.53,280300.0,32.2444,32.2522,32.2289,32.2522,280300.0
2014-05-02 12:15:00,41.53,41.54,41.51,41.51,284700.0,32.2522,32.2599,32.2366,32.2366,284700.0
2014-05-02 12:20:00,41.52,41.52,41.49,41.49,153400.0,32.2444,32.2444,32.2211,32.2211,153400.0
2014-05-02 12:25:00,41.49,41.5,41.48,41.49,68300.0,32.2211,32.2289,32.2133,32.2211,68300.0
2014-05-02 12:30:00,41.49,41.5,41.47,41.5,295100.0,32.2211,32.2289,32.2056,32.2289,295100.0
2014-05-02 12:35:00,41.5,41.51,41.49,41.51,259900.0,32.2289,32.2366,32.2211,32.2366,259900.0
2014-05-02 12:40:00,41.51,41.52,41.5,41.51,67800.0,32.2366,32.2444,32.2289,32.2366,67800.0
2014-05-02 12:45:00,41.5,41.52,41.49,41.52,142000.0,32.2289,32.2444,32.2211,32.2444,142000.0
2014-05-02 12:50:00,41.51,41.52,41.5,41.51,100500.0,32.2366,32.2444,32.2289,32.2366,100500.0
2014-05-02 12:55:00,41.51,41.52,41.51,41.51,114200.0,32.2366,32.2444,32.2366,32.2366,114200.0
2014-05-02 13:00:00,41.52,41.53,41.51,41.52,269700.0,32.2444,32.2522,32.2366,32.2444,269700.0
2014-05-02 13:05:00,41.52,41.52,41.51,41.51,206100.0,32.2444,32.2444,32.2366,32.2366,206100.0
2014-05-02 13:10:00,41.5,41.51,41.48,41.48,122100.0,32.2289,32.2366,32.2133,32.2133,122100.0
2014-05-02 13:15:00,41.48,41.48,41.46,41.47,176800.0,32.2133,32.2133,32.1978,32.2056,176800.0
2014-05-02 13:20:00,41.46,41.48,41.46,41.47,150100.0,32.1978,32.2133,32.1978,32.2056,150100.0
2014-05-02 13:25:00,41.47,41.48,41.46,41.47,134200.0,32.2056,32.2133,32.1978,32.2056,134200.0
2014-05-02 13:30:00,41.47,41.48,41.46,41.47,302900.0,32.2056,32.2133,32.1978,32.2056,302900.0
2014-05-02 13:35:00,41.47,41.48,41.45,41.47,483500.0,32.2056,32.2133,32.19,32.2056,483500.0
2014-05-02 13:40:00,41.48,41.49,41.46,41.48,321200.0,32.2133,32.2211,32.1978,32.2133,321200.0
2014-05-02 13:45:00,41.47,41.49,41.47,41.48,194700.0,32.2056,32.2211,32.2056,32.2133,194700.0
2014-05-02 13:50:00,41.48,41.5,41.48,41.48,147400.0,32.2133,32.2289,32.2133,32.2133,147400.0
2014-05-02 13:55:00,41.47,41.49,41.45,41.45,613700.0,32.2056,32.2211,32.19,32.19,613700.0
2014-05-02 14:00:00,41.45,41.46,41.43,41.46,1318700.0,32.19,32.1978,32.1745,32.1978,1318700.0
2014-05-02 14:05:00,41.47,41.49,41.45,41.45,645000.0,32.2056,32.2211,32.19,32.19,645000.0
2014-05-02 14:10:00,41.45,41.51,41.45,41.5,573900.0,32.19,32.2366,32.19,32.2289,573900.0
2014-05-02 14:15:00,41.5,41.53,41.49,41.52,360600.0,32.2289,32.2522,32.2211,32.2444,360600.0
2014-05-02 14:20:00,41.51,41.52,41.5,41.5,159400.0,32.2366,32.2444,32.2289,32.2289,159400.0
2014-05-02 14:25:00,41.5,41.51,41.48,41.48,171700.0,32.2289,32.2366,32.2133,32.2133,171700.0
2014-05-02 14:30:00,41.48,41.5,41.48,41.49,189200.0,32.2133,32.2289,32.2133,32.2211,189200.0
2014-05-02 14:35:00,41.49,41.55,41.49,41.52,1017900.0,32.2211,32.2677,32.2211,32.2444,1017900.0
2014-05-02 14:40:00,41.52,41.57,41.52,41.57,650100.0,32.2444,32.2832,32.2444,32.2832,650100.0
2014-05-02 14:45:00,41.57,41.57,41.55,41.55,238300.0,32.2832,32.2832,32.2677,32.2677,238300.0
2014-05-02 14:50:00,41.55,41.56,41.55,41.55,48500.0,32.2677,32.2755,32.2677,32.2677,48500.0
2014-05-02 14:55:00,41.55,41.56,41.53,41.53,200600.0,32.2677,32.2755,32.2522,32.2522,200600.0
2014-05-02 15:00:00,41.54,41.54,41.51,41.54,196800.0,32.2599,32.2599,32.2366,32.2599,196800.0
2014-05-02 15:05:00,41.54,41.57,41.54,41.56,648500.0,32.2599,32.2832,32.2599,32.2755,648500.0
2014-05-02 15:10:00,41.57,41.58,41.55,41.58,429900.0,32.2832,32.291,32.2677,32.291,429900.0
2014-05-02 15:15:00,41.57,41.58,41.57,41.57,276100.0,32.2832,32.291,32.2832,32.2832,276100.0
2014-05-02 15:20:00,41.58,41.58,41.55,41.55,242900.0,32.291,32.291,32.2677,32.2677,242900.0
2014-05-02 15:25:00,41.56,41.56,41.52,41.54,399700.0,32.2755,32.2755,32.2444,32.2599,399700.0
2014-05-02 15:30:00,41.53,41.55,41.51,41.52,394800.0,32.2522,32.2677,32.2366,32.2444,394800.0
2014-05-02 15:35:00,41.51,41.53,41.49,41.52,709300.0,32.2366,32.2522,32.2211,32.2444,709300.0
2014-05-02 15:40:00,41.53,41.54,41.52,41.54,411000.0,32.2522,32.2599,32.2444,32.2599,411000.0
2014-05-02 15:45:00,41.54,41.58,41.54,41.58,949100.0,32.2599,32.291,32.2599,32.291,949100.0
2014-05-02 15:50:00,41.58,41.62,41.57,41.62,1272200.0,32.291,32.3221,32.2832,32.3221,1272200.0
2014-05-02 15:55:00,41.62,41.63,41.58,41.6,4214300.0,32.3221,32.3298,32.291,32.3065,4214300.0
2014-05-05 09:30:00,41.32,41.33,41.26,41.26,519200.0,32.0891,32.0968,32.0425,32.0425,519200.0
2014-05-05 09:35:00,41.27,41.32,41.22,41.31,528400.0,32.0502,32.0891,32.0114,32.0813,528400.0
2014-05-05 09:40:00,41.32,41.37,41.27,41.37,359700.0,32.0891,32.1279,32.0502,32.1279,359700.0
2014-05-05 09:45:00,41.37,41.37,41.29,41.31,661500.0,32.1279,32.1279,32.0658,32.0813,661500.0
2014-05-05 09:50:00,41.31,41.39,41.31,41.37,569300.0,32.0813,32.1434,32.0813,32.1279,569300.0
2014-05-05 09:55:00,41.37,41.38,41.32,41.34,170500.0,32.1279,32.1357,32.0891,32.1046,170500.0
2014-05-05 10:00:00,41.35,41.38,41.31,41.34,255200.0,32.1124,32.1357,32.0813,32.1046,255200.0
2014-05-05 10:05:00,41.34,41.34,41.29,41.32,350000.0,32.1046,32.1046,32.0658,32.0891,350000.0
2014-05-05 10:10:00,41.32,41.36,41.31,41.35,178600.0,32.0891,32.1201,32.0813,32.1124,178600.0
2014-05-05 10:15:00,41.36,41.4,41.35,41.39,275400.0,32.1201,32.1512,32.1124,32.1434,275400.0
2014-05-05 10:20:00,41.39,41.41,41.36,41.38,299100.0,32.1434,32.159,32.1201,32.1357,299100.0
2014-05-05 10:25:00,41.39,41.4,41.33,41.33,211600.0,32.1434,32.1512,32.0968,32.0968,211600.0
2014-05-05 10:30:00,41.33,41.36,41.33,41.34,274800.0,32.0968,32.1201,32.0968,32.1046,274800.0
2014-05-05 10:35:00,41.34,41.39,41.32,41.34,917200.0,32.1046,32.1434,32.0891,32.1046,917200.0
2014-05-05 10:40:00,41.34,41.41,41.34,41.39,649800.0,32.1046,32.159,32.1046,32.1434,649800.0
2014-05-05 10:45:00,41.39,41.39,41.33,41.34,460400.0,32.1434,32.1434,32.0968,32.1046,460400.0
2014-05-05 10:50:00,41.35,41.37,41.34,41.37,246900.0,32.1124,32.1279,32.1046,32.1279,246900.0
2014-05-05 10:55:00,41.37,41.39,41.36,41.39,663000.0,32.1279,32.1434,32.1201,32.1434,663000.0
2014-05-05 11:00:00,41.39,41.39,41.34,41.34,321600.0,32.1434,32.1434,32.1046,32.1046,321600.0
2014-05-05 11:05:00,41.35,41.36,41.33,41.35,288600.0,32.1124,32.1201,32.0968,32.1124,288600.0
2014-05-05 11:10:00,41.35,41.38,41.33,41.36,219300.0,32.1124,32.1357,32.0968,32.1201,219300.0
2014-05-05 11:15:00,41.35,41.36,41.34,41.34,222400.0,32.1124,32.1201,32.1046,32.1046,222400.0
2014-05-05 11:20:00,41.34,41.37,41.34,41.36,263100.0,32.1046,32.1279,32.1046,32.1201,263100.0
2014-05-05 11:25:00,41.36,41.36,41.33,41.34,319100.0,32.1201,32.1201,32.0968,32.1046,319100.0
2014-05-05 11:30:00,41.34,41.37,41.33,41.34,416900.0,32.1046,32.1279,32.0968,32.1046,416900.0
2014-05-05 11:35:00,41.35,41.35,41.33,41.34,212800.0,32.1124,32.1124,32.0968,32.1046,212800.0
2014-05-05 11:40:00,41.34,41.36,41.33,41.33,336400.0,32.1046,32.1201,32.0968,32.0968,336400.0
2014-05-05 11:45:00,41.33,41.36,41.33,41.34,356100.0,32.0968,32.1201,32.0968,32.1046,356100.0
2014-05-05 11:50:00,41.34,41.35,41.32,41.32,260400.0,32.1046,32.1124,32.0891,32.0891,260400.0
2014-05-05 11:55:00,41.32,41.33,41.31,41.31,128200.0,32.0891,32.0968,32.0813,32.0813,128200.0
2014-05-05 12:00:00,41.31,41.32,41.31,41.32,174900.0,32.0813,32.0891,32.0813,32.0891,174900.0
2014-05-05 12:05:00,41.31,41.32,41.28,41.28,187300.0,32.0813,32.0891,32.058,32.058,187300.0
2014-05-05 12:10:00,41.29,41.31,41.28,41.3,227800.0,32.0658,32.0813,32.058,32.0735,227800.0
2014-05-05 12:15:00,41.31,41.32,41.29,41.29,151100.0,32.0813,32.0891,32.0658,32.0658,151100.0
2014-05-05 12:20:00,41.3,41.31,41.28,41.28,218700.0,32.0735,32.0813,32.058,32.058,218700.0
2014-05-05 12:25:00,41.29,41.29,41.26,41.26,118700.0,32.0658,32.0658,32.0425,32.0425,118700.0
2014-05-05 12:30:00,41.27,41.27,41.24,41.26,216900.0,32.0502,32.0502,32.0269,32.0425,216900.0
2014-05-05 12:35:00,41.26,41.26,41.24,41.25,132600.0,32.0425,32.0425,32.0269,32.0347,132600.0
2014-05-05 12:40:00,41.25,41.25,41.23,41.23,195500.0,32.0347,32.0347,32.0192,32.0192,195500.0
2014-05-05 12:45:00,41.23,41.26,41.23,41.25,233300.0,32.0192,32.0425,32.0192,32.0347,233300.0
2014-05-05 12:50:00,41.26,41.3,41.26,41.3,181300.0,32.0425,32.0735,32.0425,32.0735,181300.0
2014-05-05 12:55:00,41.3,41.3,41.26,41.26,229200.0,32.0735,32.0735,32.0425,32.0425,229200.0
2014-05-05 13:00:00,41.27,41.27,41.24,41.26,60600.0,32.0502,32.0502,32.0269,32.0425,60600.0
2014-05-05 13:05:00,41.26,41.27,41.25,41.27,82500.0,32.0425,32.0502,32.0347,32.0502,82500.0
2014-05-05 13:10:00,41.27,41.27,41.23,41.24,269600.0,32.0502,32.0502,32.0192,32.0269,269600.0
2014-05-05 13:15:00,41.23,41.25,41.22,41.25,148700.0,32.0192,32.0347,32.0114,32.0347,148700.0
2014-05-05 13:20:00,41.25,41.25,41.22,41.22,271300.0,32.0347,32.0347,32.0114,32.0114,271300.0
2014-05-05 13:25:00,41.23,41.24,41.22,41.22,114000.0,32.0192,32.0269,32.0114,32.0114,114000.0
2014-05-05 13:30:00,41.22,41.24,41.22,41.23,110600.0,32.0114,32.0269,32.0114,32.0192,110600.0
2014-05-05 13:35:00,41.22,41.23,41.21,41.21,89800.0,32.0114,32.0192,32.0037,32.0037,89800.0
2014-05-05 13:40:00,41.21,41.22,41.2,41.21,133500.0,32.0037,32.0114,31.9959,32.0037,133500.0
2014-05-05 13:45:00,41.21,41.23,41.2,41.23,124700.0,32.0037,32.0192,31.9959,32.0192,124700.0
2014-05-05 13:50:00,41.23,41.23,41.22,41.23,60600.0,32.0192,32.0192,32.0114,32.0192,60600.0
2014-05-05 13:55:00,41.23,41.23,41.21,41.22,121200.0,32.0192,32.0192,32.0037,32.0114,121200.0
2014-05-05 14:00:00,41.22,41.25,41.22,41.25,236400.0,32.0114,32.0347,32.0114,32.0347,236400.0
2014-05-05 14:05:00,41.25,41.29,41.24,41.29,227000.0,32.0347,32.0658,32.0269,32.0658,227000.0
2014-05-05 14:10:00,41.29,41.29,41.28,41.29,83800.0,32.0658,32.0658,32.058,32.0658,83800.0
2014-05-05 14:15:00,41.29,41.29,41.26,41.27,309800.0,32.0658,32.0658,32.0425,32.0502,309800.0
2014-05-05 14:20:00,41.28,41.32,41.27,41.32,417000.0,32.058,32.0891,32.0502,32.0891,417000.0
2014-05-05 14:25:00,41.32,41.32,41.29,41.3,149500.0,32.0891,32.0891,32.0658,32.0735,149500.0
2014-05-05 14:30:00,41.3,41.32,41.29,41.32,293200.0,32.0735,32.0891,32.0658,32.0891,293200.0
2014-05-05 14:35:00,41.32,41.32,41.29,41.3,140200.0,32.0891,32.0891,32.0658,32.0735,140200.0
2014-05-05 14:40:00,41.29,41.33,41.29,41.32,96400.0,32.0658,32.0968,32.0658,32.0891,96400.0
2014-05-05 14:45:00,41.32,41.35,41.31,41.35,139500.0,32.0891,32.1124,32.0813,32.1124,139500.0
2014-05-05 14:50:00,41.35,41.35,41.32,41.34,347400.0,32.1124,32.1124,32.0891,32.1046,347400.0
2014-05-05 14:55:00,41.34,41.35,41.33,41.33,238900.0,32.1046,32.1124,32.0968,32.0968,238900.0
2014-05-05 15:00:00,41.34,41.34,41.3,41.3,215300.0,32.1046,32.1046,32.0735,32.0735,215300.0
2014-05-05 15:05:00,41.3,41.34,41.3,41.33,182700.0,32.0735,32.1046,32.0735,32.0968,182700.0
2014-05-05 15:10:00,41.32,41.33,41.3,41.3,132400.0,32.0891,32.0968,32.0735,32.0735,132400.0
2014-05-05 15:15:00,41.3,41.33,41.3,41.32,201000.0,32.0735,32.0968,32.0735,32.0891,201000.0
2014-05-05 15:20:00,41.32,41.33,41.3,41.3,162800.0,32.0891,32.0968,32.0735,32.0735,162800.0
2014-05-05 15:25:00,41.3,41.31,41.29,41.31,182300.0,32.0735,32.0813,32.0658,32.0813,182300.0
2014-05-05 15:30:00,41.31,41.34,41.3,41.34,181400.0,32.0813,32.1046,32.0735,32.1046,181400.0
2014-05-05 15:35:00,41.34,41.35,41.31,41.34,156100.0,32.1046,32.1124,32.0813,32.1046,156100.0
2014-05-05 15:40:00,41.34,41.37,41.33,41.33,246400.0,32.1046,32.1279,32.0968,32.0968,246400.0
2014-05-05 15:45:00,41.33,41.37,41.33,41.37,373200.0,32.0968,32.1279,32.0968,32.1279,373200.0
2014-05-05 15:50:00,41.37,41.4,41.36,41.39,1158600.0,32.1279,32.1512,32.1201,32.1434,1158600.0
2014-05-05 15:55:00,41.39,41.39,41.35,41.38,2339500.0,32.1434,32.1434,32.1124,32.1357,2339500.0
2014-05-06 09:30:00,41.42,41.47,41.42,41.46,401500.0,32.1667,32.2056,32.1667,32.1978,401500.0
2014-05-06 09:35:00,41.46,41.47,41.4,41.44,515800.0,32.1978,32.2056,32.1512,32.1823,515800.0
2014-05-06 09:40:00,41.44,41.46,41.43,41.45,380300.0,32.1823,32.1978,32.1745,32.19,380300.0
2014-05-06 09:45:00,41.46,41.52,41.44,41.5,784000.0,32.1978,32.2444,32.1823,32.2289,784000.0
2014-05-06 09:50:00,41.5,41.51,41.44,41.48,308500.0,32.2289,32.2366,32.1823,32.2133,308500.0
2014-05-06 09:55:00,41.48,41.52,41.44,41.52,367000.0,32.2133,32.2444,32.1823,32.2444,367000.0
2014-05-06 10:00:00,41.51,41.53,41.48,41.52,554200.0,32.2366,32.2522,32.2133,32.2444,554200.0
2014-05-06 10:05:00,41.52,41.55,41.5,41.51,759400.0,32.2444,32.2677,32.2289,32.2366,759400.0
2014-05-06 10:10:00,41.51,41.58,41.5,41.58,645400.0,32.2366,32.291,32.2289,32.291,645400.0
2014-05-06 10:15:00,41.58,41.61,41.58,41.6,381800.0,32.291,32.3143,32.291,32.3065,381800.0
2014-05-06 10:20:00,41.6,41.64,41.59,41.63,433900.0,32.3065,32.3376,32.2988,32.3298,433900.0
2014-05-06 10:25:00,41.63,41.64,41.61,41.63,418800.0,32.3298,32.3376,32.3143,32.3298,418800.0
2014-05-06 10:30:00,41.64,41.68,41.63,41.66,537500.0,32.3376,32.3687,32.3298,32.3531,537500.0
2014-05-06 10:35:00,41.66,41.66,41.63,41.63,326500.0,32.3531,32.3531,32.3298,32.3298,326500.0
2014-05-06 10:40:00,41.63,41.65,41.62,41.63,237600.0,32.3298,32.3454,32.3221,32.3298,237600.0
2014-05-06 10:45:00,41.63,41.64,41.57,41.58,435000.0,32.3298,32.3376,32.2832,32.291,435000.0
2014-05-06 10:50:00,41.57,41.59,41.53,41.53,300100.0,32.2832,32.2988,32.2522,32.2522,300100.0
2014-05-06 10:55:00,41.54,41.54,41.5,41.51,268900.0,32.2599,32.2599,32.2289,32.2366,268900.0
2014-05-06 11:00:00,41.52,41.54,41.5,41.54,223500.0,32.2444,32.2599,32.2289,32.2599,223500.0
2014-05-06 11:05:00,41.53,41.55,41.52,41.55,166600.0,32.2522,32.2677,32.2444,32.2677,166600.0
2014-05-06 11:10:00,41.56,41.61,41.55,41.59,258200.0,32.2755,32.3143,32.2677,32.2988,258200.0
2014-05-06 11:15:00,41.59,41.6,41.58,41.6,199700.0,32.2988,32.3065,32.291,32.3065,199700.0
2014-05-06 11:20:00,41.6,41.63,41.59,41.62,183800.0,32.3065,32.3298,32.2988,32.3221,183800.0
2014-05-06 11:25:00,41.62,41.63,41.61,41.63,230500.0,32.3221,32.3298,32.3143,32.3298,230500.0
2014-05-06 11:30:00,41.63,41.68,41.63,41.67,252200.0,32.3298,32.3687,32.3298,32.3609,252200.0
2014-05-06 11:35:00,41.67,41.72,41.66,41.69,688300.0,32.3609,32.3997,32.3531,32.3764,688300.0
2014-05-06 11:40:00,41.7,41.74,41.69,41.73,824200.0,32.3842,32.4152,32.3764,32.4075,824200.0
2014-05-06 11:45:00,41.73,41.78,41.73,41.77,676900.0,32.4075,32.4463,32.4075,32.4385,676900.0
2014-05-06 11:50:00,41.78,41.78,41.76,41.77,339900.0,32.4463,32.4463,32.4308,32.4385,339900.0
2014-05-06 11:55:00,41.77,41.78,41.75,41.77,146800.0,32.4385,32.4463,32.423,32.4385,146800.0
2014-05-06 12:00:00,41.76,41.77,41.74,41.74,110000.0,32.4308,32.4385,32.4152,32.4152,110000.0
2014-05-06 12:05:00,41.74,41.75,41.72,41.73,384300.0,32.4152,32.423,32.3997,32.4075,384300.0
2014-05-06 12:10:00,41.73,41.76,41.72,41.74,298700.0,32.4075,32.4308,32.3997,32.4152,298700.0
2014-05-06 12:15:00,41.74,41.74,41.72,41.73,219800.0,32.4152,32.4152,32.3997,32.4075,219800.0
2014-05-06 12:20:00,41.73,41.76,41.73,41.75,685000.0,32.4075,32.4308,32.4075,32.423,685000.0
2014-05-06 12:25:00,41.75,41.76,41.73,41.75,166800.0,32.423,32.4308,32.4075,32.423,166800.0
2014-05-06 12:30:00,41.76,41.77,41.76,41.77,55900.0,32.4308,32.4385,32.4308,32.4385,55900.0
2014-05-06 12:35:00,41.77,41.81,41.76,41.8,589800.0,32.4385,32.4696,32.4308,32.4618,589800.0
2014-05-06 12:40:00,41.8,41.8,41.78,41.8,348400.0,32.4618,32.4618,32.4463,32.4618,348400.0
2014-05-06 12:45:00,41.8,41.8,41.78,41.79,275400.0,32.4618,32.4618,32.4463,32.4541,275400.0
2014-05-06 12:50:00,41.78,41.79,41.76,41.78,186400.0,32.4463,32.4541,32.4308,32.4463,186400.0
2014-05-06 12:55:00,41.78,41.79,41.77,41.77,199100.0,32.4463,32.4541,32.4385,32.4385,199100.0
2014-05-06 13:00:00,41.77,41.78,41.77,41.78,204000.0,32.4385,32.4463,32.4385,32.4463,204000.0
2014-05-06 13:05:00,41.77,41.78,41.75,41.75,296400.0,32.4385,32.4463,32.423,32.423,296400.0
2014-05-06 13:10:00,41.75,41.76,41.73,41.75,233900.0,32.423,32.4308,32.4075,32.423,233900.0
2014-05-06 13:15:00,41.74,41.74,41.7,41.71,810800.0,32.4152,32.4152,32.3842,32.392,810800.0
2014-05-06 13:20:00,41.71,41.72,41.69,41.69,182700.0,32.392,32.3997,32.3764,32.3764,182700.0
2014-05-06 13:25:00,41.69,41.7,41.64,41.65,714100.0,32.3764,32.3842,32.3376,32.3454,714100.0
2014-05-06 13:30:00,41.65,41.66,41.63,41.63,415900.0,32.3454,32.3531,32.3298,32.3298,415900.0
2014-05-06 13:35:00,41.63,41.64,41.53,41.54,948400.0,32.3298,32.3376,32.2522,32.2599,948400.0
2014-05-06 13:40:00,41.53,41.54,41.5,41.5,424300.0,32.2522,32.2599,32.2289,32.2289,424300.0
2014-05-06 13:45:00,41.5,41.56,41.49,41.56,443000.0,32.2289,32.2755,32.2211,32.2755,443000.0
2014-05-06 13:50:00,41.56,41.61,41.56,41.6,343000.0,32.2755,32.3143,32.2755,32.3065,343000.0
2014-05-06 13:55:00,41.61,41.61,41.57,41.58,215200.0,32.3143,32.3143,32.2832,32.291,215200.0
2014-05-06 14:00:00,41.58,41.61,41.55,41.58,193800.0,32.291,32.3143,32.2677,32.291,193800.0
2014-05-06 14:05:00,41.57,41.59,41.54,41.58,671300.0,32.2832,32.2988,32.2599,32.291,671300.0
2014-05-06 14:10:00,41.58,41.63,41.57,41.61,174300.0,32.291,32.3298,32.2832,32.3143,174300.0
2014-05-06 14:15:00,41.61,41.62,41.59,41.62,107100.0,32.3143,32.3221,32.2988,32.3221,107100.0
2014-05-06 14:20:00,41.61,41.62,41.56,41.56,286200.0,32.3143,32.3221,32.2755,32.2755,286200.0
2014-05-06 14:25:00,41.57,41.6,41.56,41.58,70000.0,32.2832,32.3065,32.2755,32.291,70000.0
2014-05-06 14:30:00,41.58,41.6,41.57,41.59,57600.0,32.291,32.3065,32.2832,32.2988,57600.0
2014-05-06 14:35:00,41.6,41.61,41.58,41.6,117200.0,32.3065,32.3143,32.291,32.3065,117200.0
2014-05-06 14:40:00,41.6,41.63,41.59,41.61,183400.0,32.3065,32.3298,32.2988,32.3143,183400.0
2014-05-06 14:45:00,41.61,41.61,41.57,41.58,287200.0,32.3143,32.3143,32.2832,32.291,287200.0
2014-05-06 14:50:00,41.57,41.59,41.57,41.59,52700.0,32.2832,32.2988,32.2832,32.2988,52700.0
2014-05-06 14:55:00,41.59,41.61,41.58,41.59,144500.0,32.2988,32.3143,32.291,32.2988,144500.0
2014-05-06 15:00:00,41.58,41.58,41.54,41.57,223300.0,32.291,32.291,32.2599,32.2832,223300.0
2014-05-06 15:05:00,41.56,41.57,41.55,41.57,105000.0,32.2755,32.2832,32.2677,32.2832,105000.0
2014-05-06 15:10:00,41.57,41.6,41.55,41.57,364200.0,32.2832,32.3065,32.2677,32.2832,364200.0
2014-05-06 15:15:00,41.57,41.59,41.57,41.58,80400.0,32.2832,32.2988,32.2832,32.291,80400.0
2014-05-06 15:20:00,41.58,41.62,41.58,41.6,475900.0,32.291,32.3221,32.291,32.3065,475900.0
2014-05-06 15:25:00,41.59,41.6,41.57,41.59,140200.0,32.2988,32.3065,32.2832,32.2988,140200.0
2014-05-06 15:30:00,41.58,41.6,41.57,41.58,158100.0,32.291,32.3065,32.2832,32.291,158100.0
2014-05-06 15:35:00,41.59,41.62,41.58,41.62,431100.0,32.2988,32.3221,32.291,32.3221,431100.0
2014-05-06 15:40:00,41.62,41.62,41.56,41.58,346700.0,32.3221,32.3221,32.2755,32.291,346700.0
2014-05-06 15:45:00,41.58,41.58,41.56,41.57,197300.0,32.291,32.291,32.2755,32.2832,197300.0
2014-05-06 15:50:00,41.57,41.58,41.54,41.57,1017200.0,32.2832,32.291,32.2599,32.2832,1017200.0
2014-05-06 15:55:00,41.57,41.59,41.54,41.58,4645500.0,32.2832,32.2988,32.2599,32.291,4645500.0
2014-05-07 09:30:00,41.45,41.47,41.42,41.45,959400.0,32.19,32.2056,32.1667,32.19,959400.0
2014-05-07 09:35:00,41.45,41.48,41.4,41.43,1985800.0,32.19,32.2133,32.1512,32.1745,1985800.0
2014-05-07 09:40:00,41.43,41.47,41.42,41.46,2072300.0,32.1745,32.2056,32.1667,32.1978,2072300.0
2014-05-07 09:45:00,41.47,41.55,41.45,41.55,913900.0,32.2056,32.2677,32.19,32.2677,913900.0
2014-05-07 09:50:00,41.55,41.56,41.52,41.53,662900.0,32.2677,32.2755,32.2444,32.2522,662900.0
2014-05-07 09:55:00,41.53,41.56,41.49,41.5,557300.0,32.2522,32.2755,32.2211,32.2289,557300.0
2014-05-07 10:00:00,41.51,41.54,41.49,41.5,604200.0,32.2366,32.2599,32.2211,32.2289,604200.0
2014-05-07 10:05:00,41.51,41.51,41.43,41.46,1424200.0,32.2366,32.2366,32.1745,32.1978,1424200.0
2014-05-07 10:10:00,41.46,41.46,41.4,41.41,335300.0,32.1978,32.1978,32.1512,32.159,335300.0
2014-05-07 10:15:00,41.4,41.44,41.38,41.41,905300.0,32.1512,32.1823,32.1357,32.159,905300.0
2014-05-07 10:20:00,41.41,41.43,41.4,41.4,426100.0,32.159,32.1745,32.1512,32.1512,426100.0
2014-05-07 10:25:00,41.4,41.49,41.4,41.49,542200.0,32.1512,32.2211,32.1512,32.2211,542200.0
2014-05-07 10:30:00,41.49,41.54,41.47,41.53,359100.0,32.2211,32.2599,32.2056,32.2522,359100.0
2014-05-07 10:35:00,41.53,41.62,41.52,41.62,1330800.0,32.2522,32.3221,32.2444,32.3221,1330800.0
2014-05-07 10:40:00,41.62,41.63,41.59,41.59,886600.0,32.3221,32.3298,32.2988,32.2988,886600.0
2014-05-07 10:45:00,41.59,41.62,41.58,41.6,447000.0,32.2988,32.3221,32.291,32.3065,447000.0
2014-05-07 10:50:00,41.61,41.63,41.57,41.59,332600.0,32.3143,32.3298,32.2832,32.2988,332600.0
2014-05-07 10:55:00,41.6,41.61,41.57,41.58,435300.0,32.3065,32.3143,32.2832,32.291,435300.0
2014-05-07 11:00:00,41.58,41.59,41.55,41.57,234800.0,32.291,32.2988,32.2677,32.2832,234800.0
2014-05-07 11:05:00,41.57,41.59,41.55,41.59,213100.0,32.2832,32.2988,32.2677,32.2988,213100.0
2014-05-07 11:10:00,41.58,41.61,41.56,41.61,394900.0,32.291,32.3143,32.2755,32.3143,394900.0
2014-05-07 11:15:00,41.61,41.61,41.55,41.56,239300.0,32.3143,32.3143,32.2677,32.2755,239300.0
2014-05-07 11:20:00,41.56,41.58,41.55,41.56,231400.0,32.2755,32.291,32.2677,32.2755,231400.0
2014-05-07 11:25:00,41.56,41.6,41.55,41.59,299000.0,32.2755,32.3065,32.2677,32.2988,299000.0
2014-05-07 11:30:00,41.59,41.65,41.57,41.64,381900.0,32.2988,32.3454,32.2832,32.3376,381900.0
2014-05-07 11:35:00,41.64,41.67,41.63,41.67,1086900.0,32.3376,32.3609,32.3298,32.3609,1086900.0
2014-05-07 11:40:00,41.67,41.72,41.66,41.7,539800.0,32.3609,32.3997,32.3531,32.3842,539800.0
2014-05-07 11:45:00,41.7,41.73,41.68,41.69,354100.0,32.3842,32.4075,32.3687,32.3764,354100.0
2014-05-07 11:50:00,41.69,41.72,41.69,41.72,625700.0,32.3764,32.3997,32.3764,32.3997,625700.0
2014-05-07 11:55:00,41.73,41.74,41.7,41.7,230300.0,32.4075,32.4152,32.3842,32.3842,230300.0
2014-05-07 12:00:00,41.7,41.71,41.66,41.68,219100.0,32.3842,32.392,32.3531,32.3687,219100.0
2014-05-07 12:05:00,41.67,41.69,41.65,41.67,215400.0,32.3609,32.3764,32.3454,32.3609,215400.0
2014-05-07 12:10:00,41.66,41.67,41.65,41.65,188600.0,32.3531,32.3609,32.3454,32.3454,188600.0
2014-05-07 12:15:00,41.66,41.69,41.65,41.67,441700.0,32.3531,32.3764,32.3454,32.3609,441700.0
2014-05-07 12:20:00,41.67,41.68,41.65,41.65,962600.0,32.3609,32.3687,32.3454,32.3454,962600.0
2014-05-07 12:25:00,41.65,41.66,41.62,41.62,593000.0,32.3454,32.3531,32.3221,32.3221,593000.0
2014-05-07 12:30:00,41.63,41.65,41.62,41.62,254300.0,32.3298,32.3454,32.3221,32.3221,254300.0
2014-05-07 12:35:00,41.63,41.65,41.62,41.65,402100.0,32.3298,32.3454,32.3221,32.3454,402100.0
2014-05-07 12:40:00,41.65,41.65,41.63,41.63,371700.0,32.3454,32.3454,32.3298,32.3298,371700.0
2014-05-07 12:45:00,41.63,41.64,41.61,41.64,284400.0,32.3298,32.3376,32.3143,32.3376,284400.0
2014-05-07 12:50:00,41.64,41.66,41.62,41.64,131000.0,32.3376,32.3531,32.3221,32.3376,131000.0
2014-05-07 12:55:00,41.64,41.65,41.61,41.64,154500.0,32.3376,32.3454,32.3143,32.3376,154500.0
2014-05-07 13:00:00,41.63,41.68,41.63,41.66,88700.0,32.3298,32.3687,32.3298,32.3531,88700.0
2014-05-07 13:05:00,41.66,41.66,41.61,41.62,358300.0,32.3531,32.3531,32.3143,32.3221,358300.0
2014-05-07 13:10:00,41.62,41.66,41.62,41.66,227900.0,32.3221,32.3531,32.3221,32.3531,227900.0
2014-05-07 13:15:00,41.66,41.68,41.65,41.66,180800.0,32.3531,32.3687,32.3454,32.3531,180800.0
2014-05-07 13:20:00,41.66,41.68,41.65,41.68,67600.0,32.3531,32.3687,32.3454,32.3687,67600.0
2014-05-07 13:25:00,41.68,41.68,41.66,41.67,111700.0,32.3687,32.3687,32.3531,32.3609,111700.0
2014-05-07 13:30:00,41.66,41.7,41.66,41.7,171600.0,32.3531,32.3842,32.3531,32.3842,171600.0
2014-05-07 13:35:00,41.7,41.72,41.69,41.69,343900.0,32.3842,32.3997,32.3764,32.3764,343900.0
2014-05-07 13:40:00,41.7,41.7,41.68,41.69,70200.0,32.3842,32.3842,32.3687,32.3764,70200.0
2014-05-07 13:45:00,41.69,41.71,41.67,41.69,286600.0,32.3764,32.392,32.3609,32.3764,286600.0
2014-05-07 13:50:00,41.7,41.7,41.67,41.68,201900.0,32.3842,32.3842,32.3609,32.3687,201900.0
2014-05-07 13:55:00,41.69,41.69,41.65,41.65,148600.0,32.3764,32.3764,32.3454,32.3454,148600.0
2014-05-07 14:00:00,41.65,41.68,41.65,41.66,256500.0,32.3454,32.3687,32.3454,32.3531,256500.0
2014-05-07 14:05:00,41.66,41.74,41.66,41.72,517500.0,32.3531,32.4152,32.3531,32.3997,517500.0
2014-05-07 14:10:00,41.72,41.75,41.71,41.74,127800.0,32.3997,32.423,32.392,32.4152,127800.0
2014-05-07 14:15:00,41.74,41.76,41.74,41.74,206600.0,32.4152,32.4308,32.4152,32.4152,206600.0
2014-05-07 14:20:00,41.74,41.74,41.73,41.73,113700.0,32.4152,32.4152,32.4075,32.4075,113700.0
2014-05-07 14:25:00,41.73,41.77,41.73,41.76,141000.0,32.4075,32.4385,32.4075,32.4308,141000.0
2014-05-07 14:30:00,41.76,41.77,41.73,41.73,444900.0,32.4308,32.4385,32.4075,32.4075,444900.0
2014-05-07 14:35:00,41.73,41.74,41.72,41.72,29300.0,32.4075,32.4152,32.3997,32.3997,29300.0
2014-05-07 14:40:00,41.72,41.75,41.72,41.75,176900.0,32.3997,32.423,32.3997,32.423,176900.0
2014-05-07 14:45:00,41.74,41.76,41.73,41.75,303900.0,32.4152,32.4308,32.4075,32.423,303900.0
2014-05-07 14:50:00,41.75,41.76,41.73,41.74,238300.0,32.423,32.4308,32.4075,32.4152,238300.0
2014-05-07 14:55:00,41.73,41.75,41.73,41.75,117100.0,32.4075,32.423,32.4075,32.423,117100.0
2014-05-07 15:00:00,41.75,41.75,41.7,41.71,140000.0,32.423,32.423,32.3842,32.392,140000.0
2014-05-07 15:05:00,41.7,41.75,41.7,41.72,285800.0,32.3842,32.423,32.3842,32.3997,285800.0
2014-05-07 15:10:00,41.72,41.74,41.71,41.71,358100.0,32.3997,32.4152,32.392,32.392,358100.0
2014-05-07 15:15:00,41.71,41.73,41.7,41.72,250300.0,32.392,32.4075,32.3842,32.3997,250300.0
2014-05-07 15:20:00,41.71,41.73,41.69,41.73,184500.0,32.392,32.4075,32.3764,32.4075,184500.0
2014-05-07 15:25:00,41.73,41.73,41.72,41.73,117600.0,32.4075,32.4075,32.3997,32.4075,117600.0
2014-05-07 15:30:00,41.72,41.74,41.71,41.74,211700.0,32.3997,32.4152,32.392,32.4152,211700.0
2014-05-07 15:35:00,41.73,41.74,41.72,41.74,529700.0,32.4075,32.4152,32.3997,32.4152,529700.0
2014-05-07 15:40:00,41.74,41.79,41.73,41.78,436500.0,32.4152,32.4541,32.4075,32.4463,436500.0
2014-05-07 15:45:00,41.78,41.79,41.76,41.76,406500.0,32.4463,32.4541,32.4308,32.4308,406500.0
2014-05-07 15:50:00,41.77,41.78,41.76,41.76,648000.0,32.4385,32.4463,32.4308,32.4308,648000.0
2014-05-07 15:55:00,41.76,41.8,41.75,41.79,3553500.0,32.4308,32.4618,32.423,32.4541,3553500.0
2014-05-08 09:30:00,41.91,41.94,41.89,41.93,1893000.0,32.5473,32.5706,32.5317,32.5628,1893000.0
2014-05-08 09:35:00,41.92,41.96,41.92,41.95,953500.0,32.555,32.5861,32.555,32.5783,953500.0
2014-05-08 09:40:00,41.95,41.97,41.94,41.94,836500.0,32.5783,32.5939,32.5706,32.5706,836500.0
2014-05-08 09:45:00,41.94,41.95,41.87,41.89,774800.0,32.5706,32.5783,32.5162,32.5317,774800.0
2014-05-08 09:50:00,41.9,41.96,41.89,41.91,1488200.0,32.5395,32.5861,32.5317,32.5473,1488200.0
2014-05-08 09:55:00,41.91,41.95,41.91,41.92,877800.0,32.5473,32.5783,32.5473,32.555,877800.0
2014-05-08 10:00:00,41.92,41.95,41.92,41.94,867400.0,32.555,32.5783,32.555,32.5706,867400.0
2014-05-08 10:05:00,41.94,41.94,41.88,41.88,693800.0,32.5706,32.5706,32.524,32.524,693800.0
2014-05-08 10:10:00,41.88,41.92,41.87,41.92,539800.0,32.524,32.555,32.5162,32.555,539800.0
2014-05-08 10:15:00,41.91,41.95,41.9,41.9,507700.0,32.5473,32.5783,32.5395,32.5395,507700.0
2014-05-08 10:20:00,41.9,41.92,41.88,41.89,211900.0,32.5395,32.555,32.524,32.5317,211900.0
2014-05-08 10:25:00,41.89,41.9,41.87,41.88,771900.0,32.5317,32.5395,32.5162,32.524,771900.0
2014-05-08 10:30:00,41.88,41.88,41.84,41.86,810400.0,32.524,32.524,32.4929,32.5084,810400.0
2014-05-08 10:35:00,41.86,41.88,41.85,41.86,303300.0,32.5084,32.524,32.5007,32.5084,303300.0
2014-05-08 10:40:00,41.86,41.9,41.86,41.88,593400.0,32.5084,32.5395,32.5084,32.524,593400.0
2014-05-08 10:45:00,41.88,41.88,41.85,41.85,262200.0,32.524,32.524,32.5007,32.5007,262200.0
2014-05-08 10:50:00,41.84,41.88,41.84,41.87,285600.0,32.4929,32.524,32.4929,32.5162,285600.0
2014-05-08 10:55:00,41.87,41.89,41.84,41.84,430100.0,32.5162,32.5317,32.4929,32.4929,430100.0
2014-05-08 11:00:00,41.84,41.87,41.82,41.84,583800.0,32.4929,32.5162,32.4774,32.4929,583800.0
2014-05-08 11:05:00,41.84,41.89,41.84,41.89,483900.0,32.4929,32.5317,32.4929,32.5317,483900.0
2014-05-08 11:10:00,41.89,41.91,41.86,41.87,254800.0,32.5317,32.5473,32.5084,32.5162,254800.0
2014-05-08 11:15:00,41.87,41.88,41.86,41.88,119800.0,32.5162,32.524,32.5084,32.524,119800.0
2014-05-08 11:20:00,41.88,41.9,41.88,41.89,161100.0,32.524,32.5395,32.524,32.5317,161100.0
2014-05-08 11:25:00,41.89,41.92,41.88,41.91,223500.0,32.5317,32.555,32.524,32.5473,223500.0
2014-05-08 11:30:00,41.92,41.94,41.91,41.93,454300.0,32.555,32.5706,32.5473,32.5628,454300.0
2014-05-08 11:35:00,41.93,41.96,41.92,41.95,340800.0,32.5628,32.5861,32.555,32.5783,340800.0
2014-05-08 11:40:00,41.95,41.97,41.95,41.96,184000.0,32.5783,32.5939,32.5783,32.5861,184000.0
2014-05-08 11:45:00,41.96,41.99,41.96,41.99,543400.0,32.5861,32.6094,32.5861,32.6094,543400.0
2014-05-08 11:50:00,41.99,42.02,41.99,42.0,951500.0,32.6094,32.6327,32.6094,32.6172,951500.0
2014-05-08 11:55:00,42.0,42.01,41.98,42.0,295000.0,32.6172,32.6249,32.6016,32.6172,295000.0
2014-05-08 12:00:00,42.0,42.0,41.97,41.98,448900.0,32.6172,32.6172,32.5939,32.6016,448900.0
2014-05-08 12:05:00,41.98,42.0,41.97,42.0,228700.0,32.6016,32.6172,32.5939,32.6172,228700.0
2014-05-08 12:10:00,42.0,42.01,41.99,42.01,407500.0,32.6172,32.6249,32.6094,32.6249,407500.0
2014-05-08 12:15:00,42.0,42.02,42.0,42.02,375300.0,32.6172,32.6327,32.6172,32.6327,375300.0
2014-05-08 12:20:00,42.01,42.04,42.01,42.03,380900.0,32.6249,32.6482,32.6249,32.6405,380900.0
2014-05-08 12:25:00,42.02,42.04,41.99,42.0,630300.0,32.6327,32.6482,32.6094,32.6172,630300.0
2014-05-08 12:30:00,42.0,42.01,41.97,42.01,152300.0,32.6172,32.6249,32.5939,32.6249,152300.0
2014-05-08 12:35:00,42.01,42.02,42.0,42.01,118700.0,32.6249,32.6327,32.6172,32.6249,118700.0
2014-05-08 12:40:00,42.01,42.02,41.99,41.99,115600.0,32.6249,32.6327,32.6094,32.6094,115600.0
2014-05-08 12:45:00,41.99,42.0,41.97,41.97,183900.0,32.6094,32.6172,32.5939,32.5939,183900.0
2014-05-08 12:50:00,41.97,41.98,41.96,41.97,170100.0,32.5939,32.6016,32.5861,32.5939,170100.0
2014-05-08 12:55:00,41.96,41.98,41.95,41.97,418500.0,32.5861,32.6016,32.5783,32.5939,418500.0
2014-05-08 13:00:00,41.96,41.97,41.95,41.95,190300.0,32.5861,32.5939,32.5783,32.5783,190300.0
2014-05-08 13:05:00,41.95,41.97,41.94,41.96,186100.0,32.5783,32.5939,32.5706,32.5861,186100.0
2014-05-08 13:10:00,41.96,41.96,41.91,41.91,269600.0,32.5861,32.5861,32.5473,32.5473,269600.0
2014-05-08 13:15:00,41.91,41.93,41.9,41.91,183000.0,32.5473,32.5628,32.5395,32.5473,183000.0
2014-05-08 13:20:00,41.92,41.93,41.87,41.91,725000.0,32.555,32.5628,32.5162,32.5473,725000.0
2014-05-08 13:25:00,41.91,41.96,41.91,41.95,311100.0,32.5473,32.5861,32.5473,32.5783,311100.0
2014-05-08 13:30:00,41.95,41.97,41.92,41.96,152900.0,32.5783,32.5939,32.555,32.5861,152900.0
2014-05-08 13:35:00,41.97,41.98,41.96,41.97,96100.0,32.5939,32.6016,32.5861,32.5939,96100.0
2014-05-08 13:40:00,41.97,41.97,41.95,41.97,124900.0,32.5939,32.5939,32.5783,32.5939,124900.0
2014-05-08 13:45:00,41.97,41.98,41.94,41.94,111500.0,32.5939,32.6016,32.5706,32.5706,111500.0
2014-05-08 13:50:00,41.94,41.96,41.93,41.96,215100.0,32.5706,32.5861,32.5628,32.5861,215100.0
2014-05-08 13:55:00,41.95,41.96,41.92,41.93,467300.0,32.5783,32.5861,32.555,32.5628,467300.0
2014-05-08 14:00:00,41.92,41.93,41.89,41.9,185800.0,32.555,32.5628,32.5317,32.5395,185800.0
2014-05-08 14:05:00,41.9,41.91,41.86,41.88,332300.0,32.5395,32.5473,32.5084,32.524,332300.0
2014-05-08 14:10:00,41.87,41.88,41.85,41.87,298400.0,32.5162,32.524,32.5007,32.5162,298400.0
2014-05-08 14:15:00,41.87,41.89,41.83,41.88,305700.0,32.5162,32.5317,32.4851,32.524,305700.0
2014-05-08 14:20:00,41.89,41.89,41.86,41.87,84600.0,32.5317,32.5317,32.5084,32.5162,84600.0
2014-05-08 14:25:00,41.87,41.89,41.84,41.88,380600.0,32.5162,32.5317,32.4929,32.524,380600.0
2014-05-08 14:30:00,41.88,41.88,41.86,41.87,107000.0,32.524,32.524,32.5084,32.5162,107000.0
2014-05-08 14:35:00,41.87,41.88,41.84,41.85,458900.0,32.5162,32.524,32.4929,32.5007,458900.0
2014-05-08 14:40:00,41.86,41.87,41.83,41.83,471400.0,32.5084,32.5162,32.4851,32.4851,471400.0
2014-05-08 14:45:00,41.83,41.83,41.78,41.8,697300.0,32.4851,32.4851,32.4463,32.4618,697300.0
2014-05-08 14:50:00,41.79,41.81,41.77,41.77,552400.0,32.4541,32.4696,32.4385,32.4385,552400.0
2014-05-08 14:55:00,41.77,41.82,41.76,41.77,499300.0,32.4385,32.4774,32.4308,32.4385,499300.0
2014-05-08 15:00:00,41.77,41.77,41.73,41.75,475000.0,32.4385,32.4385,32.4075,32.423,475000.0
2014-05-08 15:05:00,41.75,41.8,41.74,41.76,734700.0,32.423,32.4618,32.4152,32.4308,734700.0
2014-05-08 15:10:00,41.76,41.81,41.75,41.8,384000.0,32.4308,32.4696,32.423,32.4618,384000.0
2014-05-08 15:15:00,41.8,41.8,41.77,41.8,269300.0,32.4618,32.4618,32.4385,32.4618,269300.0
2014-05-08 15:20:00,41.79,41.82,41.79,41.8,152100.0,32.4541,32.4774,32.4541,32.4618,152100.0
2014-05-08 15:25:00,41.81,41.84,41.8,41.82,343200.0,32.4696,32.4929,32.4618,32.4774,343200.0
2014-05-08 15:30:00,41.83,41.84,41.79,41.83,421800.0,32.4851,32.4929,32.4541,32.4851,421800.0
2014-05-08 15:35:00,41.84,41.84,41.77,41.8,753100.0,32.4929,32.4929,32.4385,32.4618,753100.0
2014-05-08 15:40:00,41.8,41.8,41.75,41.76,347200.0,32.4618,32.4618,32.423,32.4308,347200.0
2014-05-08 15:45:00,41.76,41.77,41.74,41.75,1079700.0,32.4308,32.4385,32.4152,32.423,1079700.0
2014-05-08 15:50:00,41.75,41.79,41.73,41.77,1682400.0,32.423,32.4541,32.4075,32.4385,1682400.0
2014-05-08 15:55:00,41.77,41.79,41.7,41.7,6179200.0,32.4385,32.4541,32.3842,32.3842,6179200.0
2014-05-09 09:30:00,41.73,41.74,41.67,41.72,849100.0,32.4075,32.4152,32.3609,32.3997,849100.0
2014-05-09 09:35:00,41.73,41.73,41.64,41.65,881400.0,32.4075,32.4075,32.3376,32.3454,881400.0
2014-05-09 09:40:00,41.65,41.65,41.58,41.58,1450700.0,32.3454,32.3454,32.291,32.291,1450700.0
2014-05-09 09:45:00,41.58,41.62,41.56,41.62,585700.0,32.291,32.3221,32.2755,32.3221,585700.0
2014-05-09 09:50:00,41.62,41.65,41.61,41.63,275100.0,32.3221,32.3454,32.3143,32.3298,275100.0
2014-05-09 09:55:00,41.63,41.64,41.61,41.62,165300.0,32.3298,32.3376,32.3143,32.3221,165300.0
2014-05-09 10:00:00,41.61,41.66,41.6,41.64,742600.0,32.3143,32.3531,32.3065,32.3376,742600.0
2014-05-09 10:05:00,41.64,41.7,41.64,41.68,749100.0,32.3376,32.3842,32.3376,32.3687,749100.0
2014-05-09 10:10:00,41.69,41.74,41.68,41.71,484700.0,32.3764,32.4152,32.3687,32.392,484700.0
2014-05-09 10:15:00,41.71,41.76,41.71,41.74,516400.0,32.392,32.4308,32.392,32.4152,516400.0
2014-05-09 10:20:00,41.74,41.76,41.73,41.75,420900.0,32.4152,32.4308,32.4075,32.423,420900.0
2014-05-09 10:25:00,41.76,41.77,41.73,41.74,404900.0,32.4308,32.4385,32.4075,32.4152,404900.0
2014-05-09 10:30:00,41.74,41.75,41.7,41.71,343800.0,32.4152,32.423,32.3842,32.392,343800.0
2014-05-09 10:35:00,41.71,41.73,41.69,41.71,301300.0,32.392,32.4075,32.3764,32.392,301300.0
2014-05-09 10:40:00,41.7,41.71,41.68,41.7,335400.0,32.3842,32.392,32.3687,32.3842,335400.0
2014-05-09 10:45:00,41.7,41.71,41.68,41.7,400900.0,32.3842,32.392,32.3687,32.3842,400900.0
2014-05-09 10:50:00,41.7,41.73,41.69,41.72,173500.0,32.3842,32.4075,32.3764,32.3997,173500.0
2014-05-09 10:55:00,41.72,41.74,41.69,41.7,159000.0,32.3997,32.4152,32.3764,32.3842,159000.0
2014-05-09 11:00:00,41.7,41.71,41.68,41.68,296700.0,32.3842,32.392,32.3687,32.3687,296700.0
2014-05-09 11:05:00,41.69,41.7,41.68,41.68,132600.0,32.3764,32.3842,32.3687,32.3687,132600.0
2014-05-09 11:10:00,41.68,41.7,41.67,41.68,566300.0,32.3687,32.3842,32.3609,32.3687,566300.0
2014-05-09 11:15:00,41.69,41.7,41.67,41.69,206400.0,32.3764,32.3842,32.3609,32.3764,206400.0
2014-05-09 11:20:00,41.69,41.73,41.68,41.72,182900.0,32.3764,32.4075,32.3687,32.3997,182900.0
2014-05-09 11:25:00,41.71,41.77,41.71,41.77,443900.0,32.392,32.4385,32.392,32.4385,443900.0
2014-05-09 11:30:00,41.77,41.79,41.75,41.78,587300.0,32.4385,32.4541,32.423,32.4463,587300.0
2014-05-09 11:35:00,41.78,41.8,41.78,41.79,738700.0,32.4463,32.4618,32.4463,32.4541,738700.0
2014-05-09 11:40:00,41.8,41.8,41.78,41.78,193400.0,32.4618,32.4618,32.4463,32.4463,193400.0
2014-05-09 11:45:00,41.79,41.83,41.78,41.82,276800.0,32.4541,32.4851,32.4463,32.4774,276800.0
2014-05-09 11:50:00,41.82,41.82,41.78,41.79,387100.0,32.4774,32.4774,32.4463,32.4541,387100.0
2014-05-09 11:55:00,41.79,41.79,41.78,41.79,179200.0,32.4541,32.4541,32.4463,32.4541,179200.0
2014-05-09 12:00:00,41.79,41.8,41.78,41.79,234400.0,32.4541,32.4618,32.4463,32.4541,234400.0
2014-05-09 12:05:00,41.79,41.8,41.76,41.77,285900.0,32.4541,32.4618,32.4308,32.4385,285900.0
2014-05-09 12:10:00,41.79,41.79,41.73,41.74,735300.0,32.4541,32.4541,32.4075,32.4152,735300.0
2014-05-09 12:15:00,41.73,41.76,41.73,41.75,256600.0,32.4075,32.4308,32.4075,32.423,256600.0
2014-05-09 12:20:00,41.75,41.75,41.72,41.73,456400.0,32.423,32.423,32.3997,32.4075,456400.0
2014-05-09 12:25:00,41.73,41.76,41.73,41.73,590700.0,32.4075,32.4308,32.4075,32.4075,590700.0
2014-05-09 12:30:00,41.73,41.77,41.72,41.77,295700.0,32.4075,32.4385,32.3997,32.4385,295700.0
2014-05-09 12:35:00,41.77,41.79,41.75,41.78,175700.0,32.4385,32.4541,32.423,32.4463,175700.0
2014-05-09 12:40:00,41.78,41.8,41.75,41.76,342100.0,32.4463,32.4618,32.423,32.4308,342100.0
2014-05-09 12:45:00,41.77,41.78,41.75,41.78,566800.0,32.4385,32.4463,32.423,32.4463,566800.0
2014-05-09 12:50:00,41.78,41.79,41.75,41.75,387300.0,32.4463,32.4541,32.423,32.423,387300.0
2014-05-09 12:55:00,41.75,41.78,41.74,41.76,444200.0,32.423,32.4463,32.4152,32.4308,444200.0
2014-05-09 13:00:00,41.76,41.77,41.75,41.76,182000.0,32.4308,32.4385,32.423,32.4308,182000.0
2014-05-09 13:05:00,41.75,41.77,41.73,41.74,311800.0,32.423,32.4385,32.4075,32.4152,311800.0
2014-05-09 13:10:00,41.75,41.75,41.73,41.74,189300.0,32.423,32.423,32.4075,32.4152,189300.0
2014-05-09 13:15:00,41.75,41.75,41.73,41.74,153800.0,32.423,32.423,32.4075,32.4152,153800.0
2014-05-09 13:20:00,41.74,41.74,41.72,41.73,121900.0,32.4152,32.4152,32.3997,32.4075,121900.0
2014-05-09 13:25:00,41.73,41.73,41.7,41.72,551900.0,32.4075,32.4075,32.3842,32.3997,551900.0
2014-05-09 13:30:00,41.73,41.73,41.7,41.7,284000.0,32.4075,32.4075,32.3842,32.3842,284000.0
2014-05-09 13:35:00,41.7,41.73,41.7,41.71,347600.0,32.3842,32.4075,32.3842,32.392,347600.0
2014-05-09 13:40:00,41.71,41.71,41.67,41.68,549600.0,32.392,32.392,32.3609,32.3687,549600.0
2014-05-09 13:45:00,41.68,41.7,41.67,41.69,229300.0,32.3687,32.3842,32.3609,32.3764,229300.0
2014-05-09 13:50:00,41.69,41.71,41.68,41.7,230000.0,32.3764,32.392,32.3687,32.3842,230000.0
2014-05-09 13:55:00,41.7,41.7,41.69,41.69,232500.0,32.3842,32.3842,32.3764,32.3764,232500.0
2014-05-09 14:00:00,41.69,41.7,41.68,41.7,373500.0,32.3764,32.3842,32.3687,32.3842,373500.0
2014-05-09 14:05:00,41.7,41.7,41.66,41.67,822200.0,32.3842,32.3842,32.3531,32.3609,822200.0
2014-05-09 14:10:00,41.66,41.67,41.64,41.64,834300.0,32.3531,32.3609,32.3376,32.3376,834300.0
2014-05-09 14:15:00,41.65,41.65,41.62,41.65,233800.0,32.3454,32.3454,32.3221,32.3454,233800.0
2014-05-09 14:20:00,41.64,41.66,41.63,41.65,143700.0,32.3376,32.3531,32.3298,32.3454,143700.0
2014-05-09 14:25:00,41.64,41.65,41.63,41.63,129500.0,32.3376,32.3454,32.3298,32.3298,129500.0
2014-05-09 14:30:00,41.63,41.65,41.62,41.62,158700.0,32.3298,32.3454,32.3221,32.3221,158700.0
2014-05-09 14:35:00,41.63,41.64,41.62,41.63,570900.0,32.3298,32.3376,32.3221,32.3298,570900.0
2014-05-09 14:40:00,41.63,41.64,41.61,41.62,159400.0,32.3298,32.3376,32.3143,32.3221,159400.0
2014-05-09 14:45:00,41.62,41.63,41.62,41.63,55600.0,32.3221,32.3298,32.3221,32.3298,55600.0
2014-05-09 14:50:00,41.63,41.64,41.62,41.63,102500.0,32.3298,32.3376,32.3221,32.3298,102500.0
2014-05-09 14:55:00,41.63,41.69,41.62,41.67,458600.0,32.3298,32.3764,32.3221,32.3609,458600.0
2014-05-09 15:00:00,41.67,41.68,41.66,41.66,372000.0,32.3609,32.3687,32.3531,32.3531,372000.0
2014-05-09 15:05:00,41.67,41.67,41.66,41.67,111200.0,32.3609,32.3609,32.3531,32.3609,111200.0
2014-05-09 15:10:00,41.66,41.67,41.66,41.66,367700.0,32.3531,32.3609,32.3531,32.3531,367700.0
2014-05-09 15:15:00,41.66,41.66,41.65,41.66,463700.0,32.3531,32.3531,32.3454,32.3531,463700.0
2014-05-09 15:20:00,41.66,41.66,41.64,41.66,247500.0,32.3531,32.3531,32.3376,32.3531,247500.0
2014-05-09 15:25:00,41.65,41.66,41.64,41.65,334100.0,32.3454,32.3531,32.3376,32.3454,334100.0
2014-05-09 15:30:00,41.65,41.66,41.64,41.65,268100.0,32.3454,32.3531,32.3376,32.3454,268100.0
2014-05-09 15:35:00,41.65,41.67,41.64,41.66,972400.0,32.3454,32.3609,32.3376,32.3531,972400.0
2014-05-09 15:40:00,41.67,41.67,41.66,41.66,413400.0,32.3609,32.3609,32.3531,32.3531,413400.0
2014-05-09 15:45:00,41.66,41.67,41.65,41.66,652600.0,32.3531,32.3609,32.3454,32.3531,652600.0
2014-05-09 15:50:00,41.66,41.67,41.65,41.65,825900.0,32.3531,32.3609,32.3454,32.3454,825900.0
2014-05-09 15:55:00,41.66,41.66,41.62,41.64,3740900.0,32.3531,32.3531,32.3221,32.3376,3740900.0
2014-05-12 09:30:00,42.23,42.24,42.16,42.16,2178400.0,32.7958,32.8035,32.7414,32.7414,2178400.0
2014-05-12 09:35:00,42.16,42.18,42.13,42.15,1236100.0,32.7414,32.757,32.7181,32.7337,1236100.0
2014-05-12 09:40:00,42.15,42.19,42.14,42.18,1162400.0,32.7337,32.7647,32.7259,32.757,1162400.0
2014-05-12 09:45:00,42.19,42.2,42.13,42.14,521200.0,32.7647,32.7725,32.7181,32.7259,521200.0
2014-05-12 09:50:00,42.14,42.16,42.12,42.13,685700.0,32.7259,32.7414,32.7104,32.7181,685700.0
2014-05-12 09:55:00,42.14,42.15,42.12,42.15,346500.0,32.7259,32.7337,32.7104,32.7337,346500.0
2014-05-12 10:00:00,42.15,42.15,42.11,42.13,406900.0,32.7337,32.7337,32.7026,32.7181,406900.0
2014-05-12 10:05:00,42.13,42.14,42.12,42.12,383700.0,32.7181,32.7259,32.7104,32.7104,383700.0
2014-05-12 10:10:00,42.12,42.14,42.12,42.13,368500.0,32.7104,32.7259,32.7104,32.7181,368500.0
2014-05-12 10:15:00,42.14,42.15,42.12,42.14,463300.0,32.7259,32.7337,32.7104,32.7259,463300.0
2014-05-12 10:20:00,42.14,42.17,42.13,42.17,379100.0,32.7259,32.7492,32.7181,32.7492,379100.0
2014-05-12 10:25:00,42.16,42.18,42.16,42.16,765900.0,32.7414,32.757,32.7414,32.7414,765900.0
2014-05-12 10:30:00,42.16,42.17,42.15,42.16,852700.0,32.7414,32.7492,32.7337,32.7414,852700.0
2014-05-12 10:35:00,42.17,42.17,42.15,42.16,363400.0,32.7492,32.7492,32.7337,32.7414,363400.0
2014-05-12 10:40:00,42.16,42.16,42.13,42.15,295000.0,32.7414,32.7414,32.7181,32.7337,295000.0
2014-05-12 10:45:00,42.15,42.15,42.13,42.13,254000.0,32.7337,32.7337,32.7181,32.7181,254000.0
2014-05-12 10:50:00,42.13,42.14,42.1,42.11,430700.0,32.7181,32.7259,32.6948,32.7026,430700.0
2014-05-12 10:55:00,42.11,42.12,42.1,42.1,267400.0,32.7026,32.7104,32.6948,32.6948,267400.0
2014-05-12 11:00:00,42.11,42.13,42.1,42.13,338500.0,32.7026,32.7181,32.6948,32.7181,338500.0
2014-05-12 11:05:00,42.13,42.14,42.12,42.13,332300.0,32.7181,32.7259,32.7104,32.7181,332300.0
2014-05-12 11:10:00,42.13,42.14,42.11,42.13,712400.0,32.7181,32.7259,32.7026,32.7181,712400.0
2014-05-12 11:15:00,42.13,42.13,42.12,42.12,161400.0,32.7181,32.7181,32.7104,32.7104,161400.0
2014-05-12 11:20:00,42.12,42.14,42.12,42.12,182100.0,32.7104,32.7259,32.7104,32.7104,182100.0
2014-05-12 11:25:00,42.12,42.13,42.12,42.13,82000.0,32.7104,32.7181,32.7104,32.7181,82000.0
2014-05-12 11:30:00,42.13,42.15,42.12,42.14,464300.0,32.7181,32.7337,32.7104,32.7259,464300.0
2014-05-12 11:35:00,42.14,42.15,42.13,42.14,268600.0,32.7259,32.7337,32.7181,32.7259,268600.0
2014-05-12 11:40:00,42.14,42.16,42.14,42.16,227200.0,32.7259,32.7414,32.7259,32.7414,227200.0
2014-05-12 11:45:00,42.16,42.17,42.15,42.16,262800.0,32.7414,32.7492,32.7337,32.7414,262800.0
2014-05-12 11:50:00,42.17,42.17,42.13,42.14,383300.0,32.7492,32.7492,32.7181,32.7259,383300.0
2014-05-12 11:55:00,42.13,42.14,42.12,42.13,180700.0,32.7181,32.7259,32.7104,32.7181,180700.0
2014-05-12 12:00:00,42.12,42.14,42.12,42.14,136000.0,32.7104,32.7259,32.7104,32.7259,136000.0
2014-05-12 12:05:00,42.14,42.16,42.13,42.15,343400.0,32.7259,32.7414,32.7181,32.7337,343400.0
2014-05-12 12:10:00,42.14,42.17,42.14,42.15,246900.0,32.7259,32.7492,32.7259,32.7337,246900.0
2014-05-12 12:15:00,42.15,42.16,42.15,42.16,130200.0,32.7337,32.7414,32.7337,32.7414,130200.0
2014-05-12 12:20:00,42.16,42.17,42.11,42.11,1244300.0,32.7414,32.7492,32.7026,32.7026,1244300.0
2014-05-12 12:25:00,42.12,42.13,42.11,42.13,774500.0,32.7104,32.7181,32.7026,32.7181,774500.0
2014-05-12 12:30:00,42.12,42.13,42.1,42.11,577300.0,32.7104,32.7181,32.6948,32.7026,577300.0
2014-05-12 12:35:00,42.11,42.12,42.09,42.09,454100.0,32.7026,32.7104,32.6871,32.6871,454100.0
2014-05-12 12:40:00,42.09,42.09,42.07,42.07,149900.0,32.6871,32.6871,32.6715,32.6715,149900.0
2014-05-12 12:45:00,42.07,42.09,42.07,42.08,396100.0,32.6715,32.6871,32.6715,32.6793,396100.0
2014-05-12 12:50:00,42.09,42.09,42.07,42.09,286000.0,32.6871,32.6871,32.6715,32.6871,286000.0
2014-05-12 12:55:00,42.09,42.1,42.08,42.09,114400.0,32.6871,32.6948,32.6793,32.6871,114400.0
2014-05-12 13:00:00,42.09,42.11,42.09,42.11,282100.0,32.6871,32.7026,32.6871,32.7026,282100.0
2014-05-12 13:05:00,42.11,42.12,42.1,42.11,169500.0,32.7026,32.7104,32.6948,32.7026,169500.0
2014-05-12 13:10:00,42.11,42.13,42.11,42.12,155000.0,32.7026,32.7181,32.7026,32.7104,155000.0
2014-05-12 13:15:00,42.12,42.13,42.11,42.11,158600.0,32.7104,32.7181,32.7026,32.7026,158600.0
2014-05-12 13:20:00,42.11,42.12,42.11,42.12,234800.0,32.7026,32.7104,32.7026,32.7104,234800.0
2014-05-12 13:25:00,42.12,42.13,42.11,42.13,173900.0,32.7104,32.7181,32.7026,32.7181,173900.0
2014-05-12 13:30:00,42.13,42.13,42.12,42.13,104800.0,32.7181,32.7181,32.7104,32.7181,104800.0
2014-05-12 13:35:00,42.13,42.15,42.12,42.15,1544400.0,32.7181,32.7337,32.7104,32.7337,1544400.0
2014-05-12 13:40:00,42.15,42.16,42.14,42.16,242200.0,32.7337,32.7414,32.7259,32.7414,242200.0
2014-05-12 13:45:00,42.16,42.16,42.15,42.16,173300.0,32.7414,32.7414,32.7337,32.7414,173300.0
2014-05-12 13:50:00,42.16,42.17,42.15,42.16,236700.0,32.7414,32.7492,32.7337,32.7414,236700.0
2014-05-12 13:55:00,42.17,42.17,42.15,42.16,112800.0,32.7492,32.7492,32.7337,32.7414,112800.0
2014-05-12 14:00:00,42.15,42.16,42.14,42.14,150300.0,32.7337,32.7414,32.7259,32.7259,150300.0
2014-05-12 14:05:00,42.14,42.16,42.14,42.15,217300.0,32.7259,32.7414,32.7259,32.7337,217300.0
2014-05-12 14:10:00,42.15,42.16,42.14,42.16,545800.0,32.7337,32.7414,32.7259,32.7414,545800.0
2014-05-12 14:15:00,42.16,42.16,42.15,42.16,60800.0,32.7414,32.7414,32.7337,32.7414,60800.0
2014-05-12 14:20:00,42.16,42.16,42.14,42.16,126000.0,32.7414,32.7414,32.7259,32.7414,126000.0
2014-05-12 14:25:00,42.16,42.16,42.14,42.15,116100.0,32.7414,32.7414,32.7259,32.7337,116100.0
2014-05-12 14:30:00,42.15,42.16,42.14,42.15,55900.0,32.7337,32.7414,32.7259,32.7337,55900.0
2014-05-12 14:35:00,42.16,42.17,42.15,42.16,261000.0,32.7414,32.7492,32.7337,32.7414,261000.0
2014-05-12 14:40:00,42.17,42.17,42.16,42.16,46400.0,32.7492,32.7492,32.7414,32.7414,46400.0
2014-05-12 14:45:00,42.17,42.17,42.16,42.16,127100.0,32.7492,32.7492,32.7414,32.7414,127100.0
2014-05-12 14:50:00,42.17,42.18,42.16,42.17,446000.0,32.7492,32.757,32.7414,32.7492,446000.0
2014-05-12 14:55:00,42.17,42.18,42.16,42.18,288300.0,32.7492,32.757,32.7414,32.757,288300.0
2014-05-12 15:00:00,42.18,42.19,42.17,42.17,217200.0,32.757,32.7647,32.7492,32.7492,217200.0
2014-05-12 15:05:00,42.17,42.18,42.17,42.17,247200.0,32.7492,32.757,32.7492,32.7492,247200.0
2014-05-12 15:10:00,42.18,42.18,42.17,42.18,69900.0,32.757,32.757,32.7492,32.757,69900.0
2014-05-12 15:15:00,42.18,42.2,42.17,42.19,1099800.0,32.757,32.7725,32.7492,32.7647,1099800.0
2014-05-12 15:20:00,42.19,42.2,42.19,42.19,184200.0,32.7647,32.7725,32.7647,32.7647,184200.0
2014-05-12 15:25:00,42.19,42.2,42.19,42.19,127900.0,32.7647,32.7725,32.7647,32.7647,127900.0
2014-05-12 15:30:00,42.2,42.25,42.19,42.24,1557200.0,32.7725,32.8113,32.7647,32.8035,1557200.0
2014-05-12 15:35:00,42.24,42.3,42.23,42.3,2653200.0,32.8035,32.8501,32.7958,32.8501,2653200.0
2014-05-12 15:40:00,42.29,42.35,42.29,42.34,3925700.0,32.8424,32.889,32.8424,32.8812,3925700.0
2014-05-12 15:45:00,42.34,42.35,42.33,42.35,2087400.0,32.8812,32.889,32.8734,32.889,2087400.0
2014-05-12 15:50:00,42.35,42.35,42.31,42.33,3400200.0,32.889,32.889,32.8579,32.8734,3400200.0
2014-05-12 15:55:00,42.32,42.35,42.3,42.33,5740200.0,32.8657,32.889,32.8501,32.8734,5740200.0
2014-05-13 09:30:00,42.39,42.41,42.33,42.38,2305400.0,32.92,32.9356,32.8734,32.9123,2305400.0
2014-05-13 09:35:00,42.39,42.4,42.36,42.4,1145400.0,32.92,32.9278,32.8967,32.9278,1145400.0
2014-05-13 09:40:00,42.4,42.44,42.39,42.42,718300.0,32.9278,32.9589,32.92,32.9433,718300.0
2014-05-13 09:45:00,42.42,42.47,42.42,42.47,781800.0,32.9433,32.9822,32.9433,32.9822,781800.0
2014-05-13 09:50:00,42.47,42.47,42.43,42.44,658500.0,32.9822,32.9822,32.9511,32.9589,658500.0
2014-05-13 09:55:00,42.44,42.47,42.43,42.46,1215900.0,32.9589,32.9822,32.9511,32.9744,1215900.0
2014-05-13 10:00:00,42.47,42.48,42.42,42.44,557600.0,32.9822,32.9899,32.9433,32.9589,557600.0
2014-05-13 10:05:00,42.44,42.45,42.4,42.43,476200.0,32.9589,32.9666,32.9278,32.9511,476200.0
2014-05-13 10:10:00,42.43,42.44,42.41,42.43,385900.0,32.9511,32.9589,32.9356,32.9511,385900.0
2014-05-13 10:15:00,42.43,42.45,42.42,42.43,342300.0,32.9511,32.9666,32.9433,32.9511,342300.0
2014-05-13 10:20:00,42.42,42.44,42.4,42.41,233800.0,32.9433,32.9589,32.9278,32.9356,233800.0
2014-05-13 10:25:00,42.41,42.43,42.41,42.42,181100.0,32.9356,32.9511,32.9356,32.9433,181100.0
2014-05-13 10:30:00,42.43,42.45,42.41,42.44,248600.0,32.9511,32.9666,32.9356,32.9589,248600.0
2014-05-13 10:35:00,42.44,42.47,42.43,42.47,283300.0,32.9589,32.9822,32.9511,32.9822,283300.0
2014-05-13 10:40:00,42.47,42.48,42.46,42.47,227700.0,32.9822,32.9899,32.9744,32.9822,227700.0
2014-05-13 10:45:00,42.46,42.48,42.45,42.46,254400.0,32.9744,32.9899,32.9666,32.9744,254400.0
2014-05-13 10:50:00,42.46,42.49,42.44,42.47,739700.0,32.9744,32.9977,32.9589,32.9822,739700.0
2014-05-13 10:55:00,42.48,42.49,42.45,42.46,702800.0,32.9899,32.9977,32.9666,32.9744,702800.0
2014-05-13 11:00:00,42.46,42.48,42.45,42.45,454900.0,32.9744,32.9899,32.9666,32.9666,454900.0
2014-05-13 11:05:00,42.45,42.46,42.44,42.44,189100.0,32.9666,32.9744,32.9589,32.9589,189100.0
2014-05-13 11:10:00,42.45,42.46,42.44,42.46,378000.0,32.9666,32.9744,32.9589,32.9744,378000.0
2014-05-13 11:15:00,42.46,42.47,42.44,42.44,571900.0,32.9744,32.9822,32.9589,32.9589,571900.0
2014-05-13 11:20:00,42.44,42.46,42.44,42.45,276500.0,32.9589,32.9744,32.9589,32.9666,276500.0
2014-05-13 11:25:00,42.46,42.48,42.45,42.48,527400.0,32.9744,32.9899,32.9666,32.9899,527400.0
2014-05-13 11:30:00,42.47,42.51,42.47,42.5,440600.0,32.9822,33.0132,32.9822,33.0055,440600.0
2014-05-13 11:35:00,42.5,42.51,42.48,42.49,390800.0,33.0055,33.0132,32.9899,32.9977,390800.0
2014-05-13 11:40:00,42.48,42.51,42.47,42.5,753300.0,32.9899,33.0132,32.9822,33.0055,753300.0
2014-05-13 11:45:00,42.5,42.51,42.48,42.51,221700.0,33.0055,33.0132,32.9899,33.0132,221700.0
2014-05-13 11:50:00,42.5,42.55,42.5,42.55,1369300.0,33.0055,33.0443,33.0055,33.0443,1369300.0
2014-05-13 11:55:00,42.55,42.55,42.52,42.54,519500.0,33.0443,33.0443,33.021,33.0365,519500.0
2014-05-13 12:00:00,42.53,42.55,42.52,42.55,223700.0,33.0288,33.0443,33.021,33.0443,223700.0
2014-05-13 12:05:00,42.55,42.56,42.54,42.55,539100.0,33.0443,33.0521,33.0365,33.0443,539100.0
2014-05-13 12:10:00,42.55,42.56,42.54,42.55,437300.0,33.0443,33.0521,33.0365,33.0443,437300.0
2014-05-13 12:15:00,42.55,42.57,42.55,42.56,271100.0,33.0443,33.0598,33.0443,33.0521,271100.0
2014-05-13 12:20:00,42.57,42.57,42.55,42.55,322600.0,33.0598,33.0598,33.0443,33.0443,322600.0
2014-05-13 12:25:00,42.55,42.57,42.55,42.57,477500.0,33.0443,33.0598,33.0443,33.0598,477500.0
2014-05-13 12:30:00,42.56,42.57,42.55,42.57,234200.0,33.0521,33.0598,33.0443,33.0598,234200.0
2014-05-13 12:35:00,42.57,42.59,42.57,42.59,697100.0,33.0598,33.0754,33.0598,33.0754,697100.0
2014-05-13 12:40:00,42.58,42.6,42.58,42.6,543600.0,33.0676,33.0831,33.0676,33.0831,543600.0
2014-05-13 12:45:00,42.6,42.61,42.59,42.61,332200.0,33.0831,33.0909,33.0754,33.0909,332200.0
2014-05-13 12:50:00,42.61,42.61,42.6,42.6,40600.0,33.0909,33.0909,33.0831,33.0831,40600.0
2014-05-13 12:55:00,42.61,42.61,42.6,42.61,220700.0,33.0909,33.0909,33.0831,33.0909,220700.0
2014-05-13 13:00:00,42.61,42.61,42.59,42.61,589300.0,33.0909,33.0909,33.0754,33.0909,589300.0
2014-05-13 13:05:00,42.61,42.61,42.58,42.59,554000.0,33.0909,33.0909,33.0676,33.0754,554000.0
2014-05-13 13:10:00,42.59,42.59,42.55,42.57,267300.0,33.0754,33.0754,33.0443,33.0598,267300.0
2014-05-13 13:15:00,42.57,42.59,42.56,42.59,183200.0,33.0598,33.0754,33.0521,33.0754,183200.0
2014-05-13 13:20:00,42.59,42.63,42.58,42.62,1337500.0,33.0754,33.1064,33.0676,33.0987,1337500.0
2014-05-13 13:25:00,42.62,42.65,42.61,42.64,2016400.0,33.0987,33.122,33.0909,33.1142,2016400.0
2014-05-13 13:30:00,42.64,42.66,42.64,42.64,2349300.0,33.1142,33.1297,33.1142,33.1142,2349300.0
2014-05-13 13:35:00,42.64,42.65,42.62,42.63,422800.0,33.1142,33.122,33.0987,33.1064,422800.0
2014-05-13 13:40:00,42.63,42.63,42.59,42.61,560500.0,33.1064,33.1064,33.0754,33.0909,560500.0
2014-05-13 13:45:00,42.61,42.61,42.57,42.57,142200.0,33.0909,33.0909,33.0598,33.0598,142200.0
2014-05-13 13:50:00,42.57,42.59,42.57,42.58,262100.0,33.0598,33.0754,33.0598,33.0676,262100.0
2014-05-13 13:55:00,42.59,42.6,42.58,42.59,215600.0,33.0754,33.0831,33.0676,33.0754,215600.0
2014-05-13 14:00:00,42.59,42.6,42.59,42.59,223500.0,33.0754,33.0831,33.0754,33.0754,223500.0
2014-05-13 14:05:00,42.6,42.61,42.59,42.61,143800.0,33.0831,33.0909,33.0754,33.0909,143800.0
2014-05-13 14:10:00,42.61,42.62,42.6,42.62,74200.0,33.0909,33.0987,33.0831,33.0987,74200.0
2014-05-13 14:15:00,42.61,42.62,42.59,42.61,432400.0,33.0909,33.0987,33.0754,33.0909,432400.0
2014-05-13 14:20:00,42.61,42.62,42.6,42.62,131600.0,33.0909,33.0987,33.0831,33.0987,131600.0
2014-05-13 14:25:00,42.61,42.63,42.61,42.62,275500.0,33.0909,33.1064,33.0909,33.0987,275500.0
2014-05-13 14:30:00,42.62,42.63,42.62,42.63,171400.0,33.0987,33.1064,33.0987,33.1064,171400.0
2014-05-13 14:35:00,42.62,42.63,42.61,42.62,85200.0,33.0987,33.1064,33.0909,33.0987,85200.0
2014-05-13 14:40:00,42.61,42.62,42.61,42.62,59000.0,33.0909,33.0987,33.0909,33.0987,59000.0
2014-05-13 14:45:00,42.62,42.62,42.6,42.62,104900.0,33.0987,33.0987,33.0831,33.0987,104900.0
2014-05-13 14:50:00,42.62,42.63,42.61,42.63,415700.0,33.0987,33.1064,33.0909,33.1064,415700.0
2014-05-13 14:55:00,42.63,42.63,42.61,42.63,351000.0,33.1064,33.1064,33.0909,33.1064,351000.0
2014-05-13 15:00:00,42.63,42.64,42.63,42.64,237100.0,33.1064,33.1142,33.1064,33.1142,237100.0
2014-05-13 15:05:00,42.64,42.64,42.62,42.62,644600.0,33.1142,33.1142,33.0987,33.0987,644600.0
2014-05-13 15:10:00,42.63,42.63,42.59,42.6,472900.0,33.1064,33.1064,33.0754,33.0831,472900.0
2014-05-13 15:15:00,42.6,42.61,42.59,42.6,102500.0,33.0831,33.0909,33.0754,33.0831,102500.0
2014-05-13 15:20:00,42.6,42.6,42.56,42.56,564000.0,33.0831,33.0831,33.0521,33.0521,564000.0
2014-05-13 15:25:00,42.56,42.57,42.55,42.57,444200.0,33.0521,33.0598,33.0443,33.0598,444200.0
2014-05-13 15:30:00,42.57,42.57,42.49,42.51,2105300.0,33.0598,33.0598,32.9977,33.0132,2105300.0
2014-05-13 15:35:00,42.51,42.53,42.5,42.51,684800.0,33.0132,33.0288,33.0055,33.0132,684800.0
2014-05-13 15:40:00,42.51,42.51,42.48,42.5,951000.0,33.0132,33.0132,32.9899,33.0055,951000.0
2014-05-13 15:45:00,42.5,42.52,42.5,42.5,672700.0,33.0055,33.021,33.0055,33.0055,672700.0
2014-05-13 15:50:00,42.51,42.52,42.48,42.48,999300.0,33.0132,33.021,32.9899,32.9899,999300.0
2014-05-13 15:55:00,42.48,42.5,42.45,42.49,4033000.0,32.9899,33.0055,32.9666,32.9977,4033000.0
2014-05-14 09:30:00,42.72,42.74,42.68,42.69,1103900.0,33.1763,33.1918,33.1453,33.153,1103900.0
2014-05-14 09:35:00,42.69,42.71,42.66,42.68,1027900.0,33.153,33.1685,33.1297,33.1453,1027900.0
2014-05-14 09:40:00,42.68,42.71,42.67,42.7,1017600.0,33.1453,33.1685,33.1375,33.1608,1017600.0
2014-05-14 09:45:00,42.71,42.71,42.67,42.7,1061800.0,33.1685,33.1685,33.1375,33.1608,1061800.0
2014-05-14 09:50:00,42.69,42.72,42.69,42.72,930500.0,33.153,33.1763,33.153,33.1763,930500.0
2014-05-14 09:55:00,42.72,42.74,42.71,42.72,752600.0,33.1763,33.1918,33.1685,33.1763,752600.0
2014-05-14 10:00:00,42.73,42.74,42.72,42.73,507100.0,33.1841,33.1918,33.1763,33.1841,507100.0
2014-05-14 10:05:00,42.73,42.74,42.71,42.71,383300.0,33.1841,33.1918,33.1685,33.1685,383300.0
2014-05-14 10:10:00,42.71,42.72,42.7,42.72,346200.0,33.1685,33.1763,33.1608,33.1763,346200.0
2014-05-14 10:15:00,42.72,42.73,42.68,42.71,487500.0,33.1763,33.1841,33.1453,33.1685,487500.0
2014-05-14 10:20:00,42.71,42.71,42.68,42.7,373600.0,33.1685,33.1685,33.1453,33.1608,373600.0
2014-05-14 10:25:00,42.69,42.74,42.69,42.73,370600.0,33.153,33.1918,33.153,33.1841,370600.0
2014-05-14 10:30:00,42.73,42.75,42.72,42.75,748900.0,33.1841,33.1996,33.1763,33.1996,748900.0
2014-05-14 10:35:00,42.75,42.79,42.75,42.77,1494600.0,33.1996,33.2307,33.1996,33.2151,1494600.0
2014-05-14 10:40:00,42.77,42.8,42.76,42.8,1257100.0,33.2151,33.2384,33.2074,33.2384,1257100.0
2014-05-14 10:45:00,42.8,42.83,42.79,42.83,1218200.0,33.2384,33.2617,33.2307,33.2617,1218200.0
2014-05-14 10:50:00,42.83,42.83,42.8,42.82,1268800.0,33.2617,33.2617,33.2384,33.254,1268800.0
2014-05-14 10:55:00,42.82,42.83,42.8,42.82,1325700.0,33.254,33.2617,33.2384,33.254,1325700.0
2014-05-14 11:00:00,42.82,42.82,42.8,42.81,1718100.0,33.254,33.254,33.2384,33.2462,1718100.0
2014-05-14 11:05:00,42.8,42.83,42.8,42.82,887800.0,33.2384,33.2617,33.2384,33.254,887800.0
2014-05-14 11:10:00,42.83,42.85,42.82,42.84,907200.0,33.2617,33.2773,33.254,33.2695,907200.0
2014-05-14 11:15:00,42.84,42.87,42.84,42.87,1009000.0,33.2695,33.2928,33.2695,33.2928,1009000.0
2014-05-14 11:20:00,42.87,42.88,42.86,42.87,783800.0,33.2928,33.3006,33.285,33.2928,783800.0
2014-05-14 11:25:00,42.86,42.89,42.85,42.89,735900.0,33.285,33.3083,33.2773,33.3083,735900.0
2014-05-14 11:30:00,42.89,42.9,42.87,42.88,1272600.0,33.3083,33.3161,33.2928,33.3006,1272600.0
2014-05-14 11:35:00,42.88,42.9,42.87,42.9,1125900.0,33.3006,33.3161,33.2928,33.3161,1125900.0
2014-05-14 11:40:00,42.9,42.91,42.89,42.9,1114000.0,33.3161,33.3239,33.3083,33.3161,1114000.0
2014-05-14 11:45:00,42.9,42.91,42.88,42.89,597900.0,33.3161,33.3239,33.3006,33.3083,597900.0
2014-05-14 11:50:00,42.89,42.9,42.87,42.88,261900.0,33.3083,33.3161,33.2928,33.3006,261900.0
2014-05-14 11:55:00,42.88,42.9,42.88,42.88,497900.0,33.3006,33.3161,33.3006,33.3006,497900.0
2014-05-14 12:00:00,42.89,42.91,42.89,42.91,530900.0,33.3083,33.3239,33.3083,33.3239,530900.0
2014-05-14 12:05:00,42.91,42.91,42.9,42.91,137300.0,33.3239,33.3239,33.3161,33.3239,137300.0
2014-05-14 12:10:00,42.9,42.91,42.9,42.91,155700.0,33.3161,33.3239,33.3161,33.3239,155700.0
2014-05-14 12:15:00,42.9,42.91,42.88,42.89,283100.0,33.3161,33.3239,33.3006,33.3083,283100.0
2014-05-14 12:20:00,42.89,42.9,42.88,42.9,270300.0,33.3083,33.3161,33.3006,33.3161,270300.0
2014-05-14 12:25:00,42.9,42.91,42.88,42.89,490600.0,33.3161,33.3239,33.3006,33.3083,490600.0
2014-05-14 12:30:00,42.89,42.89,42.85,42.86,504500.0,33.3083,33.3083,33.2773,33.285,504500.0
2014-05-14 12:35:00,42.86,42.86,42.84,42.85,175400.0,33.285,33.285,33.2695,33.2773,175400.0
2014-05-14 12:40:00,42.84,42.87,42.84,42.86,287000.0,33.2695,33.2928,33.2695,33.285,287000.0
2014-05-14 12:45:00,42.86,42.86,42.84,42.86,386300.0,33.285,33.285,33.2695,33.285,386300.0
2014-05-14 12:50:00,42.86,42.87,42.84,42.86,737100.0,33.285,33.2928,33.2695,33.285,737100.0
2014-05-14 12:55:00,42.86,42.86,42.85,42.86,57300.0,33.285,33.285,33.2773,33.285,57300.0
2014-05-14 13:00:00,42.86,42.88,42.85,42.87,384800.0,33.285,33.3006,33.2773,33.2928,384800.0
2014-05-14 13:05:00,42.87,42.88,42.86,42.88,369600.0,33.2928,33.3006,33.285,33.3006,369600.0
2014-05-14 13:10:00,42.88,42.89,42.87,42.88,479500.0,33.3006,33.3083,33.2928,33.3006,479500.0
2014-05-14 13:15:00,42.88,42.91,42.88,42.91,331800.0,33.3006,33.3239,33.3006,33.3239,331800.0
2014-05-14 13:20:00,42.91,42.92,42.9,42.91,493600.0,33.3239,33.3316,33.3161,33.3239,493600.0
2014-05-14 13:25:00,42.91,42.92,42.9,42.91,298000.0,33.3239,33.3316,33.3161,33.3239,298000.0
2014-05-14 13:30:00,42.9,42.91,42.86,42.87,162400.0,33.3161,33.3239,33.285,33.2928,162400.0
2014-05-14 13:35:00,42.87,42.88,42.87,42.88,180500.0,33.2928,33.3006,33.2928,33.3006,180500.0
2014-05-14 13:40:00,42.88,42.88,42.85,42.86,192100.0,33.3006,33.3006,33.2773,33.285,192100.0
2014-05-14 13:45:00,42.87,42.89,42.87,42.88,119900.0,33.2928,33.3083,33.2928,33.3006,119900.0
2014-05-14 13:50:00,42.89,42.89,42.87,42.89,120800.0,33.3083,33.3083,33.2928,33.3083,120800.0
2014-05-14 13:55:00,42.89,42.9,42.88,42.89,86600.0,33.3083,33.3161,33.3006,33.3083,86600.0
2014-05-14 14:00:00,42.89,42.9,42.88,42.9,125300.0,33.3083,33.3161,33.3006,33.3161,125300.0
2014-05-14 14:05:00,42.9,42.9,42.87,42.87,653400.0,33.3161,33.3161,33.2928,33.2928,653400.0
2014-05-14 14:10:00,42.87,42.87,42.84,42.84,436800.0,33.2928,33.2928,33.2695,33.2695,436800.0
2014-05-14 14:15:00,42.84,42.86,42.84,42.84,412100.0,33.2695,33.285,33.2695,33.2695,412100.0
2014-05-14 14:20:00,42.84,42.86,42.82,42.82,897500.0,33.2695,33.285,33.254,33.254,897500.0
2014-05-14 14:25:00,42.83,42.83,42.81,42.82,215800.0,33.2617,33.2617,33.2462,33.254,215800.0
2014-05-14 14:30:00,42.82,42.84,42.82,42.84,491600.0,33.254,33.2695,33.254,33.2695,491600.0
2014-05-14 14:35:00,42.84,42.84,42.8,42.82,441500.0,33.2695,33.2695,33.2384,33.254,441500.0
2014-05-14 14:40:00,42.82,42.83,42.8,42.8,335200.0,33.254,33.2617,33.2384,33.2384,335200.0
2014-05-14 14:45:00,42.8,42.81,42.78,42.78,234100.0,33.2384,33.2462,33.2229,33.2229,234100.0
2014-05-14 14:50:00,42.78,42.79,42.77,42.77,324100.0,33.2229,33.2307,33.2151,33.2151,324100.0
2014-05-14 14:55:00,42.78,42.78,42.77,42.78,123600.0,33.2229,33.2229,33.2151,33.2229,123600.0
2014-05-14 15:00:00,42.77,42.78,42.75,42.78,242100.0,33.2151,33.2229,33.1996,33.2229,242100.0
2014-05-14 15:05:00,42.77,42.78,42.74,42.74,264300.0,33.2151,33.2229,33.1918,33.1918,264300.0
2014-05-14 15:10:00,42.75,42.77,42.74,42.77,307100.0,33.1996,33.2151,33.1918,33.2151,307100.0
2014-05-14 15:15:00,42.76,42.78,42.76,42.77,348300.0,33.2074,33.2229,33.2074,33.2151,348300.0
2014-05-14 15:20:00,42.77,42.78,42.77,42.78,240300.0,33.2151,33.2229,33.2151,33.2229,240300.0
2014-05-14 15:25:00,42.77,42.79,42.77,42.78,265800.0,33.2151,33.2307,33.2151,33.2229,265800.0
2014-05-14 15:30:00,42.77,42.77,42.71,42.72,637000.0,33.2151,33.2151,33.1685,33.1763,637000.0
2014-05-14 15:35:00,42.72,42.72,42.69,42.69,305300.0,33.1763,33.1763,33.153,33.153,305300.0
2014-05-14 15:40:00,42.7,42.73,42.69,42.73,704900.0,33.1608,33.1841,33.153,33.1841,704900.0
2014-05-14 15:45:00,42.73,42.74,42.72,42.73,314800.0,33.1841,33.1918,33.1763,33.1841,314800.0
2014-05-14 15:50:00,42.73,42.74,42.73,42.73,578800.0,33.1841,33.1918,33.1841,33.1841,578800.0
2014-05-14 15:55:00,42.73,42.8,42.73,42.8,3535100.0,33.1841,33.2384,33.1841,33.2384,3535100.0
2014-05-15 09:30:00,42.72,42.73,42.67,42.68,720100.0,33.1763,33.1841,33.1375,33.1453,720100.0
2014-05-15 09:35:00,42.68,42.69,42.64,42.65,922500.0,33.1453,33.153,33.1142,33.122,922500.0
2014-05-15 09:40:00,42.65,42.66,42.59,42.6,513300.0,33.122,33.1297,33.0754,33.0831,513300.0
2014-05-15 09:45:00,42.6,42.6,42.56,42.57,491100.0,33.0831,33.0831,33.0521,33.0598,491100.0
2014-05-15 09:50:00,42.57,42.57,42.53,42.55,768700.0,33.0598,33.0598,33.0288,33.0443,768700.0
2014-05-15 09:55:00,42.54,42.55,42.48,42.51,1781600.0,33.0365,33.0443,32.9899,33.0132,1781600.0
2014-05-15 10:00:00,42.51,42.52,42.48,42.5,474400.0,33.0132,33.021,32.9899,33.0055,474400.0
2014-05-15 10:05:00,42.51,42.52,42.38,42.39,1217800.0,33.0132,33.021,32.9123,32.92,1217800.0
2014-05-15 10:10:00,42.39,42.41,42.34,42.34,1679500.0,32.92,32.9356,32.8812,32.8812,1679500.0
2014-05-15 10:15:00,42.34,42.4,42.32,42.4,1078500.0,32.8812,32.9278,32.8657,32.9278,1078500.0
2014-05-15 10:20:00,42.4,42.46,42.39,42.46,588400.0,32.9278,32.9744,32.92,32.9744,588400.0
2014-05-15 10:25:00,42.45,42.45,42.4,42.44,605300.0,32.9666,32.9666,32.9278,32.9589,605300.0
2014-05-15 10:30:00,42.44,42.46,42.42,42.44,397600.0,32.9589,32.9744,32.9433,32.9589,397600.0
2014-05-15 10:35:00,42.44,42.45,42.41,42.42,345800.0,32.9589,32.9666,32.9356,32.9433,345800.0
2014-05-15 10:40:00,42.41,42.47,42.4,42.47,719900.0,32.9356,32.9822,32.9278,32.9822,719900.0
2014-05-15 10:45:00,42.46,42.47,42.41,42.41,395700.0,32.9744,32.9822,32.9356,32.9356,395700.0
2014-05-15 10:50:00,42.41,42.43,42.41,42.43,209400.0,32.9356,32.9511,32.9356,32.9511,209400.0
2014-05-15 10:55:00,42.43,42.44,42.41,42.43,237500.0,32.9511,32.9589,32.9356,32.9511,237500.0
2014-05-15 11:00:00,42.44,42.45,42.4,42.4,289500.0,32.9589,32.9666,32.9278,32.9278,289500.0
2014-05-15 11:05:00,42.4,42.41,42.37,42.37,377800.0,32.9278,32.9356,32.9045,32.9045,377800.0
2014-05-15 11:10:00,42.37,42.4,42.34,42.34,535600.0,32.9045,32.9278,32.8812,32.8812,535600.0
2014-05-15 11:15:00,42.34,42.34,42.3,42.33,553300.0,32.8812,32.8812,32.8501,32.8734,553300.0
2014-05-15 11:20:00,42.33,42.34,42.27,42.29,312800.0,32.8734,32.8812,32.8268,32.8424,312800.0
2014-05-15 11:25:00,42.29,42.34,42.29,42.31,461200.0,32.8424,32.8812,32.8424,32.8579,461200.0
2014-05-15 11:30:00,42.31,42.35,42.3,42.34,268600.0,32.8579,32.889,32.8501,32.8812,268600.0
2014-05-15 11:35:00,42.34,42.38,42.32,42.38,680300.0,32.8812,32.9123,32.8657,32.9123,680300.0
2014-05-15 11:40:00,42.38,42.38,42.31,42.32,244000.0,32.9123,32.9123,32.8579,32.8657,244000.0
2014-05-15 11:45:00,42.31,42.34,42.3,42.3,417500.0,32.8579,32.8812,32.8501,32.8501,417500.0
2014-05-15 11:50:00,42.3,42.32,42.26,42.27,1402000.0,32.8501,32.8657,32.8191,32.8268,1402000.0
2014-05-15 11:55:00,42.27,42.27,42.23,42.25,388300.0,32.8268,32.8268,32.7958,32.8113,388300.0
2014-05-15 12:00:00,42.24,42.27,42.24,42.27,204100.0,32.8035,32.8268,32.8035,32.8268,204100.0
2014-05-15 12:05:00,42.27,42.33,42.27,42.33,1737900.0,32.8268,32.8734,32.8268,32.8734,1737900.0
2014-05-15 12:10:00,42.33,42.34,42.32,42.34,645800.0,32.8734,32.8812,32.8657,32.8812,645800.0
2014-05-15 12:15:00,42.33,42.34,42.32,42.32,155800.0,32.8734,32.8812,32.8657,32.8657,155800.0
2014-05-15 12:20:00,42.33,42.34,42.3,42.33,125000.0,32.8734,32.8812,32.8501,32.8734,125000.0
2014-05-15 12:25:00,42.33,42.34,42.32,42.33,327900.0,32.8734,32.8812,32.8657,32.8734,327900.0
2014-05-15 12:30:00,42.33,42.38,42.33,42.38,168400.0,32.8734,32.9123,32.8734,32.9123,168400.0
2014-05-15 12:35:00,42.38,42.41,42.37,42.39,544200.0,32.9123,32.9356,32.9045,32.92,544200.0
2014-05-15 12:40:00,42.39,42.4,42.36,42.37,187100.0,32.92,32.9278,32.8967,32.9045,187100.0
2014-05-15 12:45:00,42.37,42.37,42.36,42.37,198600.0,32.9045,32.9045,32.8967,32.9045,198600.0
2014-05-15 12:50:00,42.36,42.4,42.36,42.39,453900.0,32.8967,32.9278,32.8967,32.92,453900.0
2014-05-15 12:55:00,42.39,42.41,42.38,42.39,120700.0,32.92,32.9356,32.9123,32.92,120700.0
2014-05-15 13:00:00,42.39,42.4,42.37,42.38,108100.0,32.92,32.9278,32.9045,32.9123,108100.0
2014-05-15 13:05:00,42.38,42.39,42.35,42.35,249600.0,32.9123,32.92,32.889,32.889,249600.0
2014-05-15 13:10:00,42.35,42.36,42.33,42.34,212400.0,32.889,32.8967,32.8734,32.8812,212400.0
2014-05-15 13:15:00,42.35,42.35,42.33,42.34,289600.0,32.889,32.889,32.8734,32.8812,289600.0
2014-05-15 13:20:00,42.34,42.36,42.33,42.33,118000.0,32.8812,32.8967,32.8734,32.8734,118000.0
2014-05-15 13:25:00,42.34,42.34,42.31,42.32,171000.0,32.8812,32.8812,32.8579,32.8657,171000.0
2014-05-15 13:30:00,42.32,42.33,42.3,42.31,136300.0,32.8657,32.8734,32.8501,32.8579,136300.0
2014-05-15 13:35:00,42.31,42.33,42.31,42.32,233100.0,32.8579,32.8734,32.8579,32.8657,233100.0
2014-05-15 13:40:00,42.31,42.31,42.28,42.3,620700.0,32.8579,32.8579,32.8346,32.8501,620700.0
2014-05-15 13:45:00,42.29,42.3,42.27,42.29,130000.0,32.8424,32.8501,32.8268,32.8424,130000.0
2014-05-15 13:50:00,42.28,42.3,42.27,42.29,453300.0,32.8346,32.8501,32.8268,32.8424,453300.0
2014-05-15 13:55:00,42.29,42.31,42.29,42.3,637300.0,32.8424,32.8579,32.8424,32.8501,637300.0
2014-05-15 14:00:00,42.3,42.35,42.3,42.35,473600.0,32.8501,32.889,32.8501,32.889,473600.0
2014-05-15 14:05:00,42.36,42.4,42.36,42.39,421700.0,32.8967,32.9278,32.8967,32.92,421700.0
2014-05-15 14:10:00,42.4,42.41,42.37,42.39,224600.0,32.9278,32.9356,32.9045,32.92,224600.0
2014-05-15 14:15:00,42.38,42.39,42.32,42.33,376300.0,32.9123,32.92,32.8657,32.8734,376300.0
2014-05-15 14:20:00,42.33,42.34,42.28,42.33,1115300.0,32.8734,32.8812,32.8346,32.8734,1115300.0
2014-05-15 14:25:00,42.34,42.37,42.34,42.36,342900.0,32.8812,32.9045,32.8812,32.8967,342900.0
2014-05-15 14:30:00,42.36,42.39,42.36,42.37,136300.0,32.8967,32.92,32.8967,32.9045,136300.0
2014-05-15 14:35:00,42.38,42.43,42.37,42.39,501400.0,32.9123,32.9511,32.9045,32.92,501400.0
2014-05-15 14:40:00,42.39,42.41,42.38,42.41,353700.0,32.92,32.9356,32.9123,32.9356,353700.0
2014-05-15 14:45:00,42.41,42.41,42.4,42.41,315200.0,32.9356,32.9356,32.9278,32.9356,315200.0
2014-05-15 14:50:00,42.41,42.44,42.41,42.43,319600.0,32.9356,32.9589,32.9356,32.9511,319600.0
2014-05-15 14:55:00,42.43,42.43,42.4,42.4,310800.0,32.9511,32.9511,32.9278,32.9278,310800.0
2014-05-15 15:00:00,42.41,42.43,42.39,42.4,228900.0,32.9356,32.9511,32.92,32.9278,228900.0
2014-05-15 15:05:00,42.4,42.4,42.36,42.39,213900.0,32.9278,32.9278,32.8967,32.92,213900.0
2014-05-15 15:10:00,42.39,42.4,42.37,42.38,101400.0,32.92,32.9278,32.9045,32.9123,101400.0
2014-05-15 15:15:00,42.38,42.4,42.37,42.38,68900.0,32.9123,32.9278,32.9045,32.9123,68900.0
2014-05-15 15:20:00,42.38,42.39,42.36,42.36,315000.0,32.9123,32.92,32.8967,32.8967,315000.0
2014-05-15 15:25:00,42.36,42.38,42.35,42.36,279800.0,32.8967,32.9123,32.889,32.8967,279800.0
2014-05-15 15:30:00,42.37,42.37,42.34,42.35,458500.0,32.9045,32.9045,32.8812,32.889,458500.0
2014-05-15 15:35:00,42.36,42.42,42.35,42.41,427000.0,32.8967,32.9433,32.889,32.9356,427000.0
2014-05-15 15:40:00,42.41,42.41,42.38,42.4,327500.0,32.9356,32.9356,32.9123,32.9278,327500.0
2014-05-15 15:45:00,42.4,42.4,42.38,42.39,694000.0,32.9278,32.9278,32.9123,32.92,694000.0
2014-05-15 15:50:00,42.38,42.39,42.36,42.38,1257500.0,32.9123,32.92,32.8967,32.9123,1257500.0
2014-05-15 15:55:00,42.37,42.41,42.35,42.39,5934900.0,32.9045,32.9356,32.889,32.92,5934900.0
2014-05-16 09:30:00,42.74,42.75,42.69,42.69,1149900.0,33.1918,33.1996,33.153,33.153,1149900.0
2014-05-16 09:35:00,42.69,42.71,42.64,42.68,2233100.0,33.153,33.1685,33.1142,33.1453,2233100.0
2014-05-16 09:40:00,42.67,42.69,42.62,42.66,850300.0,33.1375,33.153,33.0987,33.1297,850300.0
2014-05-16 09:45:00,42.66,42.66,42.62,42.65,551900.0,33.1297,33.1297,33.0987,33.122,551900.0
2014-05-16 09:50:00,42.66,42.71,42.65,42.69,993000.0,33.1297,33.1685,33.122,33.153,993000.0
2014-05-16 09:55:00,42.69,42.71,42.62,42.7,1091200.0,33.153,33.1685,33.0987,33.1608,1091200.0
2014-05-16 10:00:00,42.7,42.73,42.7,42.71,1596700.0,33.1608,33.1841,33.1608,33.1685,1596700.0
2014-05-16 10:05:00,42.71,42.71,42.64,42.65,1000800.0,33.1685,33.1685,33.1142,33.122,1000800.0
2014-05-16 10:10:00,42.64,42.72,42.63,42.72,1577600.0,33.1142,33.1763,33.1064,33.1763,1577600.0
2014-05-16 10:15:00,42.72,42.81,42.71,42.8,2978800.0,33.1763,33.2462,33.1685,33.2384,2978800.0
2014-05-16 10:20:00,42.8,42.8,42.78,42.78,1018500.0,33.2384,33.2384,33.2229,33.2229,1018500.0
2014-05-16 10:25:00,42.78,42.8,42.78,42.79,1478500.0,33.2229,33.2384,33.2229,33.2307,1478500.0
2014-05-16 10:30:00,42.79,42.84,42.78,42.84,1024400.0,33.2307,33.2695,33.2229,33.2695,1024400.0
2014-05-16 10:35:00,42.84,42.88,42.84,42.87,1424500.0,33.2695,33.3006,33.2695,33.2928,1424500.0
2014-05-16 10:40:00,42.87,42.88,42.83,42.85,1375900.0,33.2928,33.3006,33.2617,33.2773,1375900.0
2014-05-16 10:45:00,42.86,42.87,42.83,42.85,1191200.0,33.285,33.2928,33.2617,33.2773,1191200.0
2014-05-16 10:50:00,42.85,42.86,42.84,42.84,834200.0,33.2773,33.285,33.2695,33.2695,834200.0
2014-05-16 10:55:00,42.84,42.86,42.82,42.83,825000.0,33.2695,33.285,33.254,33.2617,825000.0
2014-05-16 11:00:00,42.82,42.83,42.8,42.8,776200.0,33.254,33.2617,33.2384,33.2384,776200.0
2014-05-16 11:05:00,42.8,42.84,42.8,42.83,755600.0,33.2384,33.2695,33.2384,33.2617,755600.0
2014-05-16 11:10:00,42.83,42.85,42.83,42.84,675600.0,33.2617,33.2773,33.2617,33.2695,675600.0
2014-05-16 11:15:00,42.85,42.88,42.84,42.88,708100.0,33.2773,33.3006,33.2695,33.3006,708100.0
2014-05-16 11:20:00,42.88,42.88,42.85,42.86,718100.0,33.3006,33.3006,33.2773,33.285,718100.0
2014-05-16 11:25:00,42.87,42.88,42.86,42.88,592100.0,33.2928,33.3006,33.285,33.3006,592100.0
2014-05-16 11:30:00,42.87,42.9,42.87,42.9,617600.0,33.2928,33.3161,33.2928,33.3161,617600.0
2014-05-16 11:35:00,42.9,42.9,42.88,42.89,1204800.0,33.3161,33.3161,33.3006,33.3083,1204800.0
2014-05-16 11:40:00,42.89,42.9,42.88,42.88,559800.0,33.3083,33.3161,33.3006,33.3006,559800.0
2014-05-16 11:45:00,42.89,42.9,42.88,42.9,1191100.0,33.3083,33.3161,33.3006,33.3161,1191100.0
2014-05-16 11:50:00,42.9,42.9,42.87,42.87,726100.0,33.3161,33.3161,33.2928,33.2928,726100.0
2014-05-16 11:55:00,42.87,42.88,42.86,42.87,380100.0,33.2928,33.3006,33.285,33.2928,380100.0
2014-05-16 12:00:00,42.87,42.89,42.86,42.89,331600.0,33.2928,33.3083,33.285,33.3083,331600.0
2014-05-16 12:05:00,42.88,42.9,42.88,42.88,297600.0,33.3006,33.3161,33.3006,33.3006,297600.0
2014-05-16 12:10:00,42.89,42.9,42.88,42.88,464900.0,33.3083,33.3161,33.3006,33.3006,464900.0
2014-05-16 12:15:00,42.89,42.9,42.88,42.9,350300.0,33.3083,33.3161,33.3006,33.3161,350300.0
2014-05-16 12:20:00,42.9,42.9,42.88,42.89,317200.0,33.3161,33.3161,33.3006,33.3083,317200.0
2014-05-16 12:25:00,42.89,42.9,42.87,42.88,655900.0,33.3083,33.3161,33.2928,33.3006,655900.0
2014-05-16 12:30:00,42.89,42.89,42.87,42.89,138000.0,33.3083,33.3083,33.2928,33.3083,138000.0
2014-05-16 12:35:00,42.89,42.9,42.89,42.9,159300.0,33.3083,33.3161,33.3083,33.3161,159300.0
2014-05-16 12:40:00,42.9,42.9,42.87,42.88,286700.0,33.3161,33.3161,33.2928,33.3006,286700.0
2014-05-16 12:45:00,42.88,42.88,42.85,42.86,396300.0,33.3006,33.3006,33.2773,33.285,396300.0
2014-05-16 12:50:00,42.86,42.87,42.84,42.85,193300.0,33.285,33.2928,33.2695,33.2773,193300.0
2014-05-16 12:55:00,42.85,42.86,42.83,42.85,264600.0,33.2773,33.285,33.2617,33.2773,264600.0
2014-05-16 13:00:00,42.85,42.86,42.81,42.82,195200.0,33.2773,33.285,33.2462,33.254,195200.0
2014-05-16 13:05:00,42.81,42.82,42.79,42.82,466600.0,33.2462,33.254,33.2307,33.254,466600.0
2014-05-16 13:10:00,42.81,42.83,42.81,42.82,259000.0,33.2462,33.2617,33.2462,33.254,259000.0
2014-05-16 13:15:00,42.83,42.83,42.81,42.83,60300.0,33.2617,33.2617,33.2462,33.2617,60300.0
2014-05-16 13:20:00,42.83,42.83,42.81,42.83,304000.0,33.2617,33.2617,33.2462,33.2617,304000.0
2014-05-16 13:25:00,42.83,42.83,42.82,42.83,111400.0,33.2617,33.2617,33.254,33.2617,111400.0
2014-05-16 13:30:00,42.82,42.85,42.82,42.85,289100.0,33.254,33.2773,33.254,33.2773,289100.0
2014-05-16 13:35:00,42.84,42.85,42.84,42.84,85200.0,33.2695,33.2773,33.2695,33.2695,85200.0
2014-05-16 13:40:00,42.84,42.85,42.83,42.84,140800.0,33.2695,33.2773,33.2617,33.2695,140800.0
2014-05-16 13:45:00,42.84,42.84,42.82,42.84,307000.0,33.2695,33.2695,33.254,33.2695,307000.0
2014-05-16 13:50:00,42.83,42.85,42.83,42.84,199100.0,33.2617,33.2773,33.2617,33.2695,199100.0
2014-05-16 13:55:00,42.84,42.84,42.83,42.84,150900.0,33.2695,33.2695,33.2617,33.2695,150900.0
2014-05-16 14:00:00,42.84,42.84,42.81,42.83,274200.0,33.2695,33.2695,33.2462,33.2617,274200.0
2014-05-16 14:05:00,42.83,42.84,42.82,42.84,195300.0,33.2617,33.2695,33.254,33.2695,195300.0
2014-05-16 14:10:00,42.84,42.84,42.83,42.84,118600.0,33.2695,33.2695,33.2617,33.2695,118600.0
2014-05-16 14:15:00,42.84,42.85,42.83,42.84,184800.0,33.2695,33.2773,33.2617,33.2695,184800.0
2014-05-16 14:20:00,42.84,42.85,42.83,42.84,106800.0,33.2695,33.2773,33.2617,33.2695,106800.0
2014-05-16 14:25:00,42.84,42.85,42.84,42.84,69100.0,33.2695,33.2773,33.2695,33.2695,69100.0
2014-05-16 14:30:00,42.84,42.85,42.84,42.84,56100.0,33.2695,33.2773,33.2695,33.2695,56100.0
2014-05-16 14:35:00,42.84,42.85,42.83,42.84,193900.0,33.2695,33.2773,33.2617,33.2695,193900.0
2014-05-16 14:40:00,42.84,42.86,42.83,42.86,416600.0,33.2695,33.285,33.2617,33.285,416600.0
2014-05-16 14:45:00,42.86,42.87,42.86,42.87,230300.0,33.285,33.2928,33.285,33.2928,230300.0
2014-05-16 14:50:00,42.87,42.91,42.87,42.91,1296100.0,33.2928,33.3239,33.2928,33.3239,1296100.0
2014-05-16 14:55:00,42.91,42.98,42.9,42.98,841500.0,33.3239,33.3782,33.3161,33.3782,841500.0
2014-05-16 15:00:00,42.98,42.98,42.94,42.95,806900.0,33.3782,33.3782,33.3472,33.3549,806900.0
2014-05-16 15:05:00,42.95,42.98,42.95,42.98,449800.0,33.3549,33.3782,33.3549,33.3782,449800.0
2014-05-16 15:10:00,42.98,42.99,42.97,42.98,433200.0,33.3782,33.386,33.3705,33.3782,433200.0
2014-05-16 15:15:00,42.98,42.98,42.97,42.97,289000.0,33.3782,33.3782,33.3705,33.3705,289000.0
2014-05-16 15:20:00,42.98,42.98,42.95,42.96,250800.0,33.3782,33.3782,33.3549,33.3627,250800.0
2014-05-16 15:25:00,42.96,42.96,42.94,42.96,617700.0,33.3627,33.3627,33.3472,33.3627,617700.0
2014-05-16 15:30:00,42.96,42.99,42.95,42.99,456700.0,33.3627,33.386,33.3549,33.386,456700.0
2014-05-16 15:35:00,42.98,43.0,42.97,42.98,755900.0,33.3782,33.3938,33.3705,33.3782,755900.0
2014-05-16 15:40:00,42.98,42.99,42.97,42.98,1014000.0,33.3782,33.386,33.3705,33.3782,1014000.0
2014-05-16 15:45:00,42.98,42.98,42.96,42.96,575300.0,33.3782,33.3782,33.3627,33.3627,575300.0
2014-05-16 15:50:00,42.96,42.97,42.95,42.96,1111000.0,33.3627,33.3705,33.3549,33.3627,1111000.0
2014-05-16 15:55:00,42.96,42.96,42.92,42.92,5272800.0,33.3627,33.3627,33.3316,33.3316,5272800.0
2014-05-19 09:30:00,42.88,42.9,42.85,42.9,1142700.0,33.3006,33.3161,33.2773,33.3161,1142700.0
2014-05-19 09:35:00,42.9,42.92,42.88,42.89,567100.0,33.3161,33.3316,33.3006,33.3083,567100.0
2014-05-19 09:40:00,42.89,42.95,42.88,42.94,248300.0,33.3083,33.3549,33.3006,33.3472,248300.0
2014-05-19 09:45:00,42.94,42.95,42.88,42.9,787000.0,33.3472,33.3549,33.3006,33.3161,787000.0
2014-05-19 09:50:00,42.9,42.91,42.87,42.89,466900.0,33.3161,33.3239,33.2928,33.3083,466900.0
2014-05-19 09:55:00,42.9,42.91,42.87,42.9,176100.0,33.3161,33.3239,33.2928,33.3161,176100.0
2014-05-19 10:00:00,42.9,42.92,42.86,42.9,467600.0,33.3161,33.3316,33.285,33.3161,467600.0
2014-05-19 10:05:00,42.89,42.9,42.87,42.88,123200.0,33.3083,33.3161,33.2928,33.3006,123200.0
2014-05-19 10:10:00,42.88,42.88,42.84,42.88,429100.0,33.3006,33.3006,33.2695,33.3006,429100.0
2014-05-19 10:15:00,42.88,42.91,42.88,42.9,386300.0,33.3006,33.3239,33.3006,33.3161,386300.0
2014-05-19 10:20:00,42.91,42.92,42.9,42.91,174300.0,33.3239,33.3316,33.3161,33.3239,174300.0
2014-05-19 10:25:00,42.92,42.95,42.91,42.94,419700.0,33.3316,33.3549,33.3239,33.3472,419700.0
2014-05-19 10:30:00,42.94,42.94,42.91,42.91,386800.0,33.3472,33.3472,33.3239,33.3239,386800.0
2014-05-19 10:35:00,42.91,42.93,42.91,42.92,234100.0,33.3239,33.3394,33.3239,33.3316,234100.0
2014-05-19 10:40:00,42.92,42.93,42.89,42.91,278700.0,33.3316,33.3394,33.3083,33.3239,278700.0
2014-05-19 10:45:00,42.91,42.92,42.87,42.88,424500.0,33.3239,33.3316,33.2928,33.3006,424500.0
2014-05-19 10:50:00,42.87,42.9,42.87,42.9,277400.0,33.2928,33.3161,33.2928,33.3161,277400.0
2014-05-19 10:55:00,42.9,42.9,42.88,42.9,427200.0,33.3161,33.3161,33.3006,33.3161,427200.0
2014-05-19 11:00:00,42.9,42.91,42.89,42.91,122700.0,33.3161,33.3239,33.3083,33.3239,122700.0
2014-05-19 11:05:00,42.91,42.95,42.9,42.95,249000.0,33.3239,33.3549,33.3161,33.3549,249000.0
2014-05-19 11:10:00,42.95,42.98,42.95,42.97,585600.0,33.3549,33.3782,33.3549,33.3705,585600.0
2014-05-19 11:15:00,42.97,42.98,42.94,42.94,266500.0,33.3705,33.3782,33.3472,33.3472,266500.0
2014-05-19 11:20:00,42.94,42.94,42.92,42.93,458400.0,33.3472,33.3472,33.3316,33.3394,458400.0
2014-05-19 11:25:00,42.93,42.95,42.92,42.94,194600.0,33.3394,33.3549,33.3316,33.3472,194600.0
2014-05-19 11:30:00,42.94,42.94,42.92,42.93,300100.0,33.3472,33.3472,33.3316,33.3394,300100.0
2014-05-19 11:35:00,42.93,42.95,42.93,42.95,386500.0,33.3394,33.3549,33.3394,33.3549,386500.0
2014-05-19 11:40:00,42.94,42.96,42.94,42.96,227200.0,33.3472,33.3627,33.3472,33.3627,227200.0
2014-05-19 11:45:00,42.95,42.97,42.95,42.95,76800.0,33.3549,33.3705,33.3549,33.3549,76800.0
2014-05-19 11:50:00,42.95,42.96,42.95,42.95,40700.0,33.3549,33.3627,33.3549,33.3549,40700.0
2014-05-19 11:55:00,42.96,42.98,42.95,42.97,284800.0,33.3627,33.3782,33.3549,33.3705,284800.0
2014-05-19 12:00:00,42.98,43.0,42.98,43.0,243100.0,33.3782,33.3938,33.3782,33.3938,243100.0
2014-05-19 12:05:00,42.99,43.0,42.98,43.0,282200.0,33.386,33.3938,33.3782,33.3938,282200.0
2014-05-19 12:10:00,43.0,43.0,42.98,42.99,157800.0,33.3938,33.3938,33.3782,33.386,157800.0
2014-05-19 12:15:00,42.98,42.99,42.97,42.99,158000.0,33.3782,33.386,33.3705,33.386,158000.0
2014-05-19 12:20:00,43.0,43.0,42.96,42.98,483200.0,33.3938,33.3938,33.3627,33.3782,483200.0
2014-05-19 12:25:00,42.98,42.98,42.96,42.96,84700.0,33.3782,33.3782,33.3627,33.3627,84700.0
2014-05-19 12:30:00,42.97,42.97,42.95,42.96,279300.0,33.3705,33.3705,33.3549,33.3627,279300.0
2014-05-19 12:35:00,42.95,42.96,42.93,42.94,299100.0,33.3549,33.3627,33.3394,33.3472,299100.0
2014-05-19 12:40:00,42.93,42.96,42.93,42.96,137700.0,33.3394,33.3627,33.3394,33.3627,137700.0
2014-05-19 12:45:00,42.95,42.96,42.95,42.96,69000.0,33.3549,33.3627,33.3549,33.3627,69000.0
2014-05-19 12:50:00,42.95,42.97,42.95,42.96,107800.0,33.3549,33.3705,33.3549,33.3627,107800.0
2014-05-19 12:55:00,42.96,42.96,42.95,42.96,106400.0,33.3627,33.3627,33.3549,33.3627,106400.0
2014-05-19 13:00:00,42.96,42.97,42.95,42.96,101300.0,33.3627,33.3705,33.3549,33.3627,101300.0
2014-05-19 13:05:00,42.96,42.96,42.95,42.96,29100.0,33.3627,33.3627,33.3549,33.3627,29100.0
2014-05-19 13:10:00,42.95,42.98,42.95,42.97,170300.0,33.3549,33.3782,33.3549,33.3705,170300.0
2014-05-19 13:15:00,42.97,42.98,42.95,42.95,115100.0,33.3705,33.3782,33.3549,33.3549,115100.0
2014-05-19 13:20:00,42.95,42.97,42.95,42.96,137300.0,33.3549,33.3705,33.3549,33.3627,137300.0
2014-05-19 13:25:00,42.96,42.96,42.94,42.94,241500.0,33.3627,33.3627,33.3472,33.3472,241500.0
2014-05-19 13:30:00,42.94,42.95,42.93,42.95,136400.0,33.3472,33.3549,33.3394,33.3549,136400.0
2014-05-19 13:35:00,42.95,42.95,42.93,42.93,115700.0,33.3549,33.3549,33.3394,33.3394,115700.0
2014-05-19 13:40:00,42.93,42.95,42.93,42.94,81100.0,33.3394,33.3549,33.3394,33.3472,81100.0
2014-05-19 13:45:00,42.95,42.96,42.94,42.95,99200.0,33.3549,33.3627,33.3472,33.3549,99200.0
2014-05-19 13:50:00,42.96,42.97,42.95,42.97,121400.0,33.3627,33.3705,33.3549,33.3705,121400.0
2014-05-19 13:55:00,42.97,42.98,42.96,42.98,147900.0,33.3705,33.3782,33.3627,33.3782,147900.0
2014-05-19 14:00:00,42.97,42.98,42.97,42.97,420300.0,33.3705,33.3782,33.3705,33.3705,420300.0
2014-05-19 14:05:00,42.97,42.98,42.94,42.95,176300.0,33.3705,33.3782,33.3472,33.3549,176300.0
2014-05-19 14:10:00,42.95,42.95,42.93,42.94,190300.0,33.3549,33.3549,33.3394,33.3472,190300.0
2014-05-19 14:15:00,42.95,42.96,42.94,42.95,72700.0,33.3549,33.3627,33.3472,33.3549,72700.0
2014-05-19 14:20:00,42.95,42.96,42.94,42.96,77600.0,33.3549,33.3627,33.3472,33.3627,77600.0
2014-05-19 14:25:00,42.97,42.97,42.94,42.95,528700.0,33.3705,33.3705,33.3472,33.3549,528700.0
2014-05-19 14:30:00,42.96,42.96,42.94,42.95,184600.0,33.3627,33.3627,33.3472,33.3549,184600.0
2014-05-19 14:35:00,42.95,42.97,42.94,42.95,175300.0,33.3549,33.3705,33.3472,33.3549,175300.0
2014-05-19 14:40:00,42.95,42.95,42.93,42.94,136800.0,33.3549,33.3549,33.3394,33.3472,136800.0
2014-05-19 14:45:00,42.94,42.94,42.93,42.94,255300.0,33.3472,33.3472,33.3394,33.3472,255300.0
2014-05-19 14:50:00,42.94,42.95,42.93,42.94,113200.0,33.3472,33.3549,33.3394,33.3472,113200.0
2014-05-19 14:55:00,42.94,42.95,42.93,42.94,221900.0,33.3472,33.3549,33.3394,33.3472,221900.0
2014-05-19 15:00:00,42.94,42.96,42.93,42.95,168800.0,33.3472,33.3627,33.3394,33.3549,168800.0
2014-05-19 15:05:00,42.94,42.95,42.94,42.95,38900.0,33.3472,33.3549,33.3472,33.3549,38900.0
2014-05-19 15:10:00,42.95,42.95,42.92,42.92,441300.0,33.3549,33.3549,33.3316,33.3316,441300.0
2014-05-19 15:15:00,42.93,42.93,42.9,42.93,414400.0,33.3394,33.3394,33.3161,33.3394,414400.0
2014-05-19 15:20:00,42.93,42.95,42.91,42.94,245900.0,33.3394,33.3549,33.3239,33.3472,245900.0
2014-05-19 15:25:00,42.95,42.97,42.95,42.97,200000.0,33.3549,33.3705,33.3549,33.3705,200000.0
2014-05-19 15:30:00,42.97,42.98,42.95,42.97,429300.0,33.3705,33.3782,33.3549,33.3705,429300.0
2014-05-19 15:35:00,42.97,42.97,42.96,42.97,163600.0,33.3705,33.3705,33.3627,33.3705,163600.0
2014-05-19 15:40:00,42.97,42.99,42.96,42.96,488000.0,33.3705,33.386,33.3627,33.3627,488000.0
2014-05-19 15:45:00,42.96,42.97,42.95,42.96,381000.0,33.3627,33.3705,33.3549,33.3627,381000.0
2014-05-19 15:50:00,42.96,42.96,42.95,42.95,481500.0,33.3627,33.3627,33.3549,33.3549,481500.0
2014-05-19 15:55:00,42.96,42.96,42.92,42.93,2494100.0,33.3627,33.3627,33.3316,33.3394,2494100.0
2014-05-20 09:30:00,42.77,42.79,42.69,42.71,1756400.0,33.2151,33.2307,33.153,33.1685,1756400.0
2014-05-20 09:35:00,42.71,42.72,42.68,42.7,823500.0,33.1685,33.1763,33.1453,33.1608,823500.0
2014-05-20 09:40:00,42.7,42.73,42.69,42.72,455300.0,33.1608,33.1841,33.153,33.1763,455300.0
2014-05-20 09:45:00,42.71,42.74,42.7,42.71,1869100.0,33.1685,33.1918,33.1608,33.1685,1869100.0
2014-05-20 09:50:00,42.71,42.72,42.7,42.7,489400.0,33.1685,33.1763,33.1608,33.1608,489400.0
2014-05-20 09:55:00,42.7,42.71,42.64,42.65,1961500.0,33.1608,33.1685,33.1142,33.122,1961500.0
2014-05-20 10:00:00,42.65,42.68,42.64,42.68,769900.0,33.122,33.1453,33.1142,33.1453,769900.0
2014-05-20 10:05:00,42.68,42.68,42.66,42.66,478200.0,33.1453,33.1453,33.1297,33.1297,478200.0
2014-05-20 10:10:00,42.66,42.7,42.66,42.7,600100.0,33.1297,33.1608,33.1297,33.1608,600100.0
2014-05-20 10:15:00,42.7,42.73,42.69,42.73,497100.0,33.1608,33.1841,33.153,33.1841,497100.0
2014-05-20 10:20:00,42.73,42.73,42.69,42.7,283600.0,33.1841,33.1841,33.153,33.1608,283600.0
2014-05-20 10:25:00,42.7,42.73,42.69,42.7,342600.0,33.1608,33.1841,33.153,33.1608,342600.0
2014-05-20 10:30:00,42.69,42.74,42.69,42.73,412500.0,33.153,33.1918,33.153,33.1841,412500.0
2014-05-20 10:35:00,42.74,42.77,42.73,42.75,672700.0,33.1918,33.2151,33.1841,33.1996,672700.0
2014-05-20 10:40:00,42.76,42.77,42.75,42.76,307200.0,33.2074,33.2151,33.1996,33.2074,307200.0
2014-05-20 10:45:00,42.76,42.76,42.71,42.72,782800.0,33.2074,33.2074,33.1685,33.1763,782800.0
2014-05-20 10:50:00,42.71,42.74,42.71,42.73,263200.0,33.1685,33.1918,33.1685,33.1841,263200.0
2014-05-20 10:55:00,42.73,42.81,42.73,42.81,535100.0,33.1841,33.2462,33.1841,33.2462,535100.0
2014-05-20 11:00:00,42.81,42.82,42.79,42.8,496900.0,33.2462,33.254,33.2307,33.2384,496900.0
2014-05-20 11:05:00,42.79,42.81,42.78,42.8,283900.0,33.2307,33.2462,33.2229,33.2384,283900.0
2014-05-20 11:10:00,42.8,42.83,42.8,42.82,605100.0,33.2384,33.2617,33.2384,33.254,605100.0
2014-05-20 11:15:00,42.82,42.83,42.81,42.82,216400.0,33.254,33.2617,33.2462,33.254,216400.0
2014-05-20 11:20:00,42.82,42.84,42.81,42.82,555000.0,33.254,33.2695,33.2462,33.254,555000.0
2014-05-20 11:25:00,42.82,42.84,42.81,42.83,308900.0,33.254,33.2695,33.2462,33.2617,308900.0
2014-05-20 11:30:00,42.83,42.85,42.82,42.85,671400.0,33.2617,33.2773,33.254,33.2773,671400.0
2014-05-20 11:35:00,42.85,42.86,42.84,42.86,248600.0,33.2773,33.285,33.2695,33.285,248600.0
2014-05-20 11:40:00,42.86,42.88,42.85,42.87,303700.0,33.285,33.3006,33.2773,33.2928,303700.0
2014-05-20 11:45:00,42.87,42.88,42.86,42.87,340400.0,33.2928,33.3006,33.285,33.2928,340400.0
2014-05-20 11:50:00,42.87,42.88,42.85,42.85,121200.0,33.2928,33.3006,33.2773,33.2773,121200.0
2014-05-20 11:55:00,42.85,42.87,42.83,42.83,590800.0,33.2773,33.2928,33.2617,33.2617,590800.0
2014-05-20 12:00:00,42.83,42.84,42.79,42.8,585000.0,33.2617,33.2695,33.2307,33.2384,585000.0
2014-05-20 12:05:00,42.79,42.81,42.78,42.8,1610200.0,33.2307,33.2462,33.2229,33.2384,1610200.0
2014-05-20 12:10:00,42.8,42.8,42.76,42.76,584700.0,33.2384,33.2384,33.2074,33.2074,584700.0
2014-05-20 12:15:00,42.76,42.79,42.74,42.78,685700.0,33.2074,33.2307,33.1918,33.2229,685700.0
2014-05-20 12:20:00,42.78,42.8,42.78,42.8,183100.0,33.2229,33.2384,33.2229,33.2384,183100.0
2014-05-20 12:25:00,42.79,42.79,42.74,42.74,316300.0,33.2307,33.2307,33.1918,33.1918,316300.0
2014-05-20 12:30:00,42.75,42.76,42.74,42.75,335000.0,33.1996,33.2074,33.1918,33.1996,335000.0
2014-05-20 12:35:00,42.75,42.75,42.7,42.72,482700.0,33.1996,33.1996,33.1608,33.1763,482700.0
2014-05-20 12:40:00,42.73,42.73,42.7,42.72,694900.0,33.1841,33.1841,33.1608,33.1763,694900.0
2014-05-20 12:45:00,42.71,42.72,42.7,42.7,242000.0,33.1685,33.1763,33.1608,33.1608,242000.0
2014-05-20 12:50:00,42.7,42.72,42.69,42.7,657600.0,33.1608,33.1763,33.153,33.1608,657600.0
2014-05-20 12:55:00,42.7,42.71,42.69,42.71,797200.0,33.1608,33.1685,33.153,33.1685,797200.0
2014-05-20 13:00:00,42.7,42.72,42.68,42.72,314500.0,33.1608,33.1763,33.1453,33.1763,314500.0
2014-05-20 13:05:00,42.72,42.73,42.69,42.7,100000.0,33.1763,33.1841,33.153,33.1608,100000.0
2014-05-20 13:10:00,42.7,42.7,42.65,42.66,403500.0,33.1608,33.1608,33.122,33.1297,403500.0
2014-05-20 13:15:00,42.66,42.66,42.6,42.62,1443200.0,33.1297,33.1297,33.0831,33.0987,1443200.0
2014-05-20 13:20:00,42.62,42.63,42.61,42.62,357700.0,33.0987,33.1064,33.0909,33.0987,357700.0
2014-05-20 13:25:00,42.62,42.64,42.61,42.64,207000.0,33.0987,33.1142,33.0909,33.1142,207000.0
2014-05-20 13:30:00,42.64,42.66,42.63,42.65,167300.0,33.1142,33.1297,33.1064,33.122,167300.0
2014-05-20 13:35:00,42.65,42.65,42.62,42.62,209300.0,33.122,33.122,33.0987,33.0987,209300.0
2014-05-20 13:40:00,42.62,42.62,42.54,42.56,808700.0,33.0987,33.0987,33.0365,33.0521,808700.0
2014-05-20 13:45:00,42.56,42.56,42.51,42.52,591900.0,33.0521,33.0521,33.0132,33.021,591900.0
2014-05-20 13:50:00,42.52,42.55,42.51,42.54,353100.0,33.021,33.0443,33.0132,33.0365,353100.0
2014-05-20 13:55:00,42.55,42.57,42.54,42.55,226000.0,33.0443,33.0598,33.0365,33.0443,226000.0
2014-05-20 14:00:00,42.56,42.59,42.55,42.59,394500.0,33.0521,33.0754,33.0443,33.0754,394500.0
2014-05-20 14:05:00,42.59,42.59,42.57,42.57,195000.0,33.0754,33.0754,33.0598,33.0598,195000.0
2014-05-20 14:10:00,42.58,42.6,42.57,42.59,612800.0,33.0676,33.0831,33.0598,33.0754,612800.0
2014-05-20 14:15:00,42.59,42.6,42.58,42.59,522100.0,33.0754,33.0831,33.0676,33.0754,522100.0
2014-05-20 14:20:00,42.6,42.61,42.57,42.58,757400.0,33.0831,33.0909,33.0598,33.0676,757400.0
2014-05-20 14:25:00,42.57,42.58,42.53,42.55,525100.0,33.0598,33.0676,33.0288,33.0443,525100.0
2014-05-20 14:30:00,42.55,42.55,42.52,42.52,306300.0,33.0443,33.0443,33.021,33.021,306300.0
2014-05-20 14:35:00,42.53,42.53,42.5,42.5,486300.0,33.0288,33.0288,33.0055,33.0055,486300.0
2014-05-20 14:40:00,42.5,42.52,42.49,42.49,439400.0,33.0055,33.021,32.9977,32.9977,439400.0
2014-05-20 14:45:00,42.49,42.54,42.49,42.52,430900.0,32.9977,33.0365,32.9977,33.021,430900.0
2014-05-20 14:50:00,42.52,42.53,42.51,42.51,148200.0,33.021,33.0288,33.0132,33.0132,148200.0
2014-05-20 14:55:00,42.51,42.52,42.49,42.5,483800.0,33.0132,33.021,32.9977,33.0055,483800.0
2014-05-20 15:00:00,42.5,42.52,42.48,42.51,275500.0,33.0055,33.021,32.9899,33.0132,275500.0
2014-05-20 15:05:00,42.52,42.57,42.51,42.56,789100.0,33.021,33.0598,33.0132,33.0521,789100.0
2014-05-20 15:10:00,42.56,42.57,42.54,42.55,523600.0,33.0521,33.0598,33.0365,33.0443,523600.0
2014-05-20 15:15:00,42.55,42.56,42.53,42.54,392200.0,33.0443,33.0521,33.0288,33.0365,392200.0
2014-05-20 15:20:00,42.54,42.55,42.54,42.54,424900.0,33.0365,33.0443,33.0365,33.0365,424900.0
2014-05-20 15:25:00,42.54,42.59,42.54,42.58,596300.0,33.0365,33.0754,33.0365,33.0676,596300.0
2014-05-20 15:30:00,42.59,42.61,42.58,42.61,346700.0,33.0754,33.0909,33.0676,33.0909,346700.0
2014-05-20 15:35:00,42.61,42.66,42.61,42.63,912900.0,33.0909,33.1297,33.0909,33.1064,912900.0
2014-05-20 15:40:00,42.63,42.64,42.61,42.62,658100.0,33.1064,33.1142,33.0909,33.0987,658100.0
2014-05-20 15:45:00,42.62,42.63,42.59,42.62,911600.0,33.0987,33.1064,33.0754,33.0987,911600.0
2014-05-20 15:50:00,42.62,42.62,42.61,42.62,620900.0,33.0987,33.0987,33.0909,33.0987,620900.0
2014-05-20 15:55:00,42.62,42.62,42.58,42.59,2271800.0,33.0987,33.0987,33.0676,33.0754,2271800.0
2014-05-21 09:30:00,42.82,42.9,42.79,42.89,2645800.0,33.254,33.3161,33.2307,33.3083,2645800.0
2014-05-21 09:35:00,42.9,42.92,42.83,42.83,1506300.0,33.3161,33.3316,33.2617,33.2617,1506300.0
2014-05-21 09:40:00,42.83,42.87,42.8,42.81,803400.0,33.2617,33.2928,33.2384,33.2462,803400.0
2014-05-21 09:45:00,42.8,42.85,42.79,42.83,1583800.0,33.2384,33.2773,33.2307,33.2617,1583800.0
2014-05-21 09:50:00,42.83,42.88,42.82,42.84,2615900.0,33.2617,33.3006,33.254,33.2695,2615900.0
2014-05-21 09:55:00,42.84,42.85,42.8,42.8,718500.0,33.2695,33.2773,33.2384,33.2384,718500.0
2014-05-21 10:00:00,42.8,42.83,42.8,42.83,382500.0,33.2384,33.2617,33.2384,33.2617,382500.0
2014-05-21 10:05:00,42.83,42.85,42.82,42.85,267000.0,33.2617,33.2773,33.254,33.2773,267000.0
2014-05-21 10:10:00,42.85,42.85,42.82,42.84,613700.0,33.2773,33.2773,33.254,33.2695,613700.0
2014-05-21 10:15:00,42.84,42.84,42.83,42.84,114600.0,33.2695,33.2695,33.2617,33.2695,114600.0
2014-05-21 10:20:00,42.84,42.85,42.84,42.85,316400.0,33.2695,33.2773,33.2695,33.2773,316400.0
2014-05-21 10:25:00,42.85,42.86,42.83,42.83,364400.0,33.2773,33.285,33.2617,33.2617,364400.0
2014-05-21 10:30:00,42.84,42.89,42.83,42.88,833100.0,33.2695,33.3083,33.2617,33.3006,833100.0
2014-05-21 10:35:00,42.88,42.9,42.87,42.89,597000.0,33.3006,33.3161,33.2928,33.3083,597000.0
2014-05-21 10:40:00,42.89,42.9,42.86,42.88,222900.0,33.3083,33.3161,33.285,33.3006,222900.0
2014-05-21 10:45:00,42.87,42.88,42.86,42.87,148900.0,33.2928,33.3006,33.285,33.2928,148900.0
2014-05-21 10:50:00,42.87,42.88,42.86,42.88,177700.0,33.2928,33.3006,33.285,33.3006,177700.0
2014-05-21 10:55:00,42.89,42.9,42.86,42.86,304300.0,33.3083,33.3161,33.285,33.285,304300.0
2014-05-21 11:00:00,42.86,42.88,42.86,42.87,176000.0,33.285,33.3006,33.285,33.2928,176000.0
2014-05-21 11:05:00,42.87,42.9,42.86,42.89,1192300.0,33.2928,33.3161,33.285,33.3083,1192300.0
2014-05-21 11:10:00,42.89,42.9,42.88,42.89,239300.0,33.3083,33.3161,33.3006,33.3083,239300.0
2014-05-21 11:15:00,42.89,42.9,42.85,42.85,384300.0,33.3083,33.3161,33.2773,33.2773,384300.0
2014-05-21 11:20:00,42.85,42.86,42.81,42.82,306300.0,33.2773,33.285,33.2462,33.254,306300.0
2014-05-21 11:25:00,42.82,42.83,42.8,42.83,230500.0,33.254,33.2617,33.2384,33.2617,230500.0
2014-05-21 11:30:00,42.83,42.85,42.83,42.83,129000.0,33.2617,33.2773,33.2617,33.2617,129000.0
2014-05-21 11:35:00,42.84,42.85,42.83,42.84,238300.0,33.2695,33.2773,33.2617,33.2695,238300.0
2014-05-21 11:40:00,42.84,42.85,42.83,42.84,207000.0,33.2695,33.2773,33.2617,33.2695,207000.0
2014-05-21 11:45:00,42.84,42.85,42.82,42.82,371100.0,33.2695,33.2773,33.254,33.254,371100.0
2014-05-21 11:50:00,42.82,42.86,42.82,42.85,147700.0,33.254,33.285,33.254,33.2773,147700.0
2014-05-21 11:55:00,42.84,42.86,42.83,42.84,196400.0,33.2695,33.285,33.2617,33.2695,196400.0
2014-05-21 12:00:00,42.84,42.85,42.82,42.83,145600.0,33.2695,33.2773,33.254,33.2617,145600.0
2014-05-21 12:05:00,42.83,42.83,42.8,42.81,96900.0,33.2617,33.2617,33.2384,33.2462,96900.0
2014-05-21 12:10:00,42.81,42.83,42.8,42.81,91900.0,33.2462,33.2617,33.2384,33.2462,91900.0
2014-05-21 12:15:00,42.82,42.83,42.81,42.83,70000.0,33.254,33.2617,33.2462,33.2617,70000.0
2014-05-21 12:20:00,42.83,42.85,42.82,42.84,107200.0,33.2617,33.2773,33.254,33.2695,107200.0
2014-05-21 12:25:00,42.84,42.85,42.83,42.85,195100.0,33.2695,33.2773,33.2617,33.2773,195100.0
2014-05-21 12:30:00,42.85,42.86,42.84,42.85,121100.0,33.2773,33.285,33.2695,33.2773,121100.0
2014-05-21 12:35:00,42.85,42.86,42.84,42.85,269000.0,33.2773,33.285,33.2695,33.2773,269000.0
2014-05-21 12:40:00,42.84,42.88,42.84,42.87,118800.0,33.2695,33.3006,33.2695,33.2928,118800.0
2014-05-21 12:45:00,42.87,42.88,42.86,42.87,111200.0,33.2928,33.3006,33.285,33.2928,111200.0
2014-05-21 12:50:00,42.87,42.88,42.86,42.88,86800.0,33.2928,33.3006,33.285,33.3006,86800.0
2014-05-21 12:55:00,42.88,42.88,42.86,42.87,71900.0,33.3006,33.3006,33.285,33.2928,71900.0
2014-05-21 13:00:00,42.87,42.88,42.86,42.88,170700.0,33.2928,33.3006,33.285,33.3006,170700.0
2014-05-21 13:05:00,42.87,42.88,42.86,42.87,155300.0,33.2928,33.3006,33.285,33.2928,155300.0
2014-05-21 13:10:00,42.87,42.88,42.86,42.86,155100.0,33.2928,33.3006,33.285,33.285,155100.0
2014-05-21 13:15:00,42.86,42.88,42.86,42.86,145500.0,33.285,33.3006,33.285,33.285,145500.0
2014-05-21 13:20:00,42.86,42.86,42.84,42.86,96900.0,33.285,33.285,33.2695,33.285,96900.0
2014-05-21 13:25:00,42.86,42.86,42.84,42.85,203300.0,33.285,33.285,33.2695,33.2773,203300.0
2014-05-21 13:30:00,42.85,42.85,42.84,42.85,63900.0,33.2773,33.2773,33.2695,33.2773,63900.0
2014-05-21 13:35:00,42.85,42.85,42.84,42.85,66400.0,33.2773,33.2773,33.2695,33.2773,66400.0
2014-05-21 13:40:00,42.85,42.86,42.84,42.86,144600.0,33.2773,33.285,33.2695,33.285,144600.0
2014-05-21 13:45:00,42.86,42.86,42.85,42.86,66800.0,33.285,33.285,33.2773,33.285,66800.0
2014-05-21 13:50:00,42.86,42.88,42.86,42.88,171900.0,33.285,33.3006,33.285,33.3006,171900.0
2014-05-21 13:55:00,42.88,42.88,42.86,42.87,137900.0,33.3006,33.3006,33.285,33.2928,137900.0
2014-05-21 14:00:00,42.87,42.93,42.86,42.91,559600.0,33.2928,33.3394,33.285,33.3239,559600.0
2014-05-21 14:05:00,42.91,42.93,42.86,42.87,398000.0,33.3239,33.3394,33.285,33.2928,398000.0
2014-05-21 14:10:00,42.88,42.88,42.83,42.87,268200.0,33.3006,33.3006,33.2617,33.2928,268200.0
2014-05-21 14:15:00,42.87,42.89,42.84,42.88,252200.0,33.2928,33.3083,33.2695,33.3006,252200.0
2014-05-21 14:20:00,42.89,42.91,42.87,42.88,265500.0,33.3083,33.3239,33.2928,33.3006,265500.0
2014-05-21 14:25:00,42.89,42.92,42.89,42.9,268900.0,33.3083,33.3316,33.3083,33.3161,268900.0
2014-05-21 14:30:00,42.91,42.91,42.89,42.9,184900.0,33.3239,33.3239,33.3083,33.3161,184900.0
2014-05-21 14:35:00,42.9,42.92,42.88,42.89,672200.0,33.3161,33.3316,33.3006,33.3083,672200.0
2014-05-21 14:40:00,42.89,42.92,42.88,42.89,221500.0,33.3083,33.3316,33.3006,33.3083,221500.0
2014-05-21 14:45:00,42.88,42.9,42.87,42.89,206100.0,33.3006,33.3161,33.2928,33.3083,206100.0
2014-05-21 14:50:00,42.9,42.9,42.87,42.87,245400.0,33.3161,33.3161,33.2928,33.2928,245400.0
2014-05-21 14:55:00,42.87,42.89,42.86,42.87,365100.0,33.2928,33.3083,33.285,33.2928,365100.0
2014-05-21 15:00:00,42.88,42.89,42.86,42.88,443900.0,33.3006,33.3083,33.285,33.3006,443900.0
2014-05-21 15:05:00,42.87,42.9,42.86,42.9,274600.0,33.2928,33.3161,33.285,33.3161,274600.0
2014-05-21 15:10:00,42.9,42.92,42.9,42.91,425500.0,33.3161,33.3316,33.3161,33.3239,425500.0
2014-05-21 15:15:00,42.91,42.94,42.9,42.9,489400.0,33.3239,33.3472,33.3161,33.3161,489400.0
2014-05-21 15:20:00,42.9,42.91,42.9,42.91,139900.0,33.3161,33.3239,33.3161,33.3239,139900.0
2014-05-21 15:25:00,42.91,42.91,42.88,42.89,373600.0,33.3239,33.3239,33.3006,33.3083,373600.0
2014-05-21 15:30:00,42.89,42.89,42.87,42.87,446300.0,33.3083,33.3083,33.2928,33.2928,446300.0
2014-05-21 15:35:00,42.87,42.88,42.86,42.86,544900.0,33.2928,33.3006,33.285,33.285,544900.0
2014-05-21 15:40:00,42.87,42.88,42.86,42.88,656400.0,33.2928,33.3006,33.285,33.3006,656400.0
2014-05-21 15:45:00,42.88,42.88,42.86,42.87,1024800.0,33.3006,33.3006,33.285,33.2928,1024800.0
2014-05-21 15:50:00,42.87,42.87,42.85,42.86,642700.0,33.2928,33.2928,33.2773,33.285,642700.0
2014-05-21 15:55:00,42.86,42.92,42.84,42.91,6519500.0,33.285,33.3316,33.2695,33.3239,6519500.0
2014-05-22 09:30:00,43.12,43.16,43.09,43.1,2282700.0,33.487,33.518,33.4637,33.4714,2282700.0
2014-05-22 09:35:00,43.09,43.12,43.05,43.11,1745400.0,33.4637,33.487,33.4326,33.4792,1745400.0
2014-05-22 09:40:00,43.12,43.14,43.08,43.12,2095500.0,33.487,33.5025,33.4559,33.487,2095500.0
2014-05-22 09:45:00,43.12,43.16,43.11,43.16,900300.0,33.487,33.518,33.4792,33.518,900300.0
2014-05-22 09:50:00,43.15,43.17,43.11,43.12,847900.0,33.5103,33.5258,33.4792,33.487,847900.0
2014-05-22 09:55:00,43.12,43.13,43.1,43.11,894200.0,33.487,33.4947,33.4714,33.4792,894200.0
2014-05-22 10:00:00,43.12,43.15,43.11,43.11,777400.0,33.487,33.5103,33.4792,33.4792,777400.0
2014-05-22 10:05:00,43.11,43.12,43.09,43.12,538700.0,33.4792,33.487,33.4637,33.487,538700.0
2014-05-22 10:10:00,43.12,43.13,43.1,43.1,376000.0,33.487,33.4947,33.4714,33.4714,376000.0
2014-05-22 10:15:00,43.11,43.17,43.1,43.17,308300.0,33.4792,33.5258,33.4714,33.5258,308300.0
2014-05-22 10:20:00,43.17,43.17,43.14,43.15,420900.0,33.5258,33.5258,33.5025,33.5103,420900.0
2014-05-22 10:25:00,43.16,43.17,43.13,43.14,206700.0,33.518,33.5258,33.4947,33.5025,206700.0
2014-05-22 10:30:00,43.15,43.16,43.13,43.14,184000.0,33.5103,33.518,33.4947,33.5025,184000.0
2014-05-22 10:35:00,43.14,43.15,43.12,43.13,144400.0,33.5025,33.5103,33.487,33.4947,144400.0
2014-05-22 10:40:00,43.12,43.13,43.09,43.1,491600.0,33.487,33.4947,33.4637,33.4714,491600.0
2014-05-22 10:45:00,43.1,43.12,43.09,43.12,389100.0,33.4714,33.487,33.4637,33.487,389100.0
2014-05-22 10:50:00,43.12,43.14,43.1,43.11,711600.0,33.487,33.5025,33.4714,33.4792,711600.0
2014-05-22 10:55:00,43.11,43.12,43.08,43.1,608400.0,33.4792,33.487,33.4559,33.4714,608400.0
2014-05-22 11:00:00,43.1,43.16,43.09,43.1,379700.0,33.4714,33.518,33.4637,33.4714,379700.0
2014-05-22 11:05:00,43.1,43.1,43.06,43.06,271100.0,33.4714,33.4714,33.4404,33.4404,271100.0
2014-05-22 11:10:00,43.06,43.09,43.06,43.06,177400.0,33.4404,33.4637,33.4404,33.4404,177400.0
2014-05-22 11:15:00,43.06,43.07,43.04,43.06,550000.0,33.4404,33.4481,33.4248,33.4404,550000.0
2014-05-22 11:20:00,43.05,43.09,43.05,43.07,345200.0,33.4326,33.4637,33.4326,33.4481,345200.0
2014-05-22 11:25:00,43.08,43.1,43.07,43.08,215500.0,33.4559,33.4714,33.4481,33.4559,215500.0
2014-05-22 11:30:00,43.08,43.11,43.08,43.09,219000.0,33.4559,33.4792,33.4559,33.4637,219000.0
2014-05-22 11:35:00,43.08,43.09,43.06,43.07,465300.0,33.4559,33.4637,33.4404,33.4481,465300.0
2014-05-22 11:40:00,43.07,43.08,43.05,43.06,239900.0,33.4481,33.4559,33.4326,33.4404,239900.0
2014-05-22 11:45:00,43.05,43.08,43.04,43.08,161700.0,33.4326,33.4559,33.4248,33.4559,161700.0
2014-05-22 11:50:00,43.07,43.12,43.07,43.12,348500.0,33.4481,33.487,33.4481,33.487,348500.0
2014-05-22 11:55:00,43.12,43.13,43.11,43.12,229400.0,33.487,33.4947,33.4792,33.487,229400.0
2014-05-22 12:00:00,43.13,43.13,43.12,43.12,216700.0,33.4947,33.4947,33.487,33.487,216700.0
2014-05-22 12:05:00,43.13,43.14,43.13,43.14,89900.0,33.4947,33.5025,33.4947,33.5025,89900.0
2014-05-22 12:10:00,43.13,43.14,43.11,43.12,140300.0,33.4947,33.5025,33.4792,33.487,140300.0
2014-05-22 12:15:00,43.13,43.13,43.11,43.11,63000.0,33.4947,33.4947,33.4792,33.4792,63000.0
2014-05-22 12:20:00,43.11,43.12,43.1,43.11,481800.0,33.4792,33.487,33.4714,33.4792,481800.0
2014-05-22 12:25:00,43.11,43.12,43.11,43.12,95100.0,33.4792,33.487,33.4792,33.487,95100.0
2014-05-22 12:30:00,43.12,43.12,43.11,43.12,36100.0,33.487,33.487,33.4792,33.487,36100.0
2014-05-22 12:35:00,43.11,43.12,43.11,43.12,8000.0,33.4792,33.487,33.4792,33.487,8000.0
2014-05-22 12:40:00,43.12,43.14,43.11,43.14,109800.0,33.487,33.5025,33.4792,33.5025,109800.0
2014-05-22 12:45:00,43.13,43.15,43.13,43.13,130300.0,33.4947,33.5103,33.4947,33.4947,130300.0
2014-05-22 12:50:00,43.13,43.13,43.12,43.12,26800.0,33.4947,33.4947,33.487,33.487,26800.0
2014-05-22 12:55:00,43.12,43.13,43.12,43.12,47900.0,33.487,33.4947,33.487,33.487,47900.0
2014-05-22 13:00:00,43.13,43.14,43.11,43.12,311100.0,33.4947,33.5025,33.4792,33.487,311100.0
2014-05-22 13:05:00,43.11,43.12,43.11,43.12,45600.0,33.4792,33.487,33.4792,33.487,45600.0
2014-05-22 13:10:00,43.11,43.12,43.11,43.12,22700.0,33.4792,33.487,33.4792,33.487,22700.0
2014-05-22 13:15:00,43.11,43.12,43.11,43.11,87400.0,33.4792,33.487,33.4792,33.4792,87400.0
2014-05-22 13:20:00,43.12,43.13,43.11,43.12,150600.0,33.487,33.4947,33.4792,33.487,150600.0
2014-05-22 13:25:00,43.12,43.14,43.12,43.13,50300.0,33.487,33.5025,33.487,33.4947,50300.0
2014-05-22 13:30:00,43.14,43.14,43.13,43.14,109000.0,33.5025,33.5025,33.4947,33.5025,109000.0
2014-05-22 13:35:00,43.14,43.15,43.13,43.14,338800.0,33.5025,33.5103,33.4947,33.5025,338800.0
2014-05-22 13:40:00,43.14,43.15,43.13,43.14,166300.0,33.5025,33.5103,33.4947,33.5025,166300.0
2014-05-22 13:45:00,43.15,43.16,43.14,43.15,287900.0,33.5103,33.518,33.5025,33.5103,287900.0
2014-05-22 13:50:00,43.15,43.15,43.13,43.14,302400.0,33.5103,33.5103,33.4947,33.5025,302400.0
2014-05-22 13:55:00,43.15,43.15,43.13,43.13,164000.0,33.5103,33.5103,33.4947,33.4947,164000.0
2014-05-22 14:00:00,43.14,43.14,43.13,43.14,55100.0,33.5025,33.5025,33.4947,33.5025,55100.0
2014-05-22 14:05:00,43.14,43.14,43.13,43.14,30100.0,33.5025,33.5025,33.4947,33.5025,30100.0
2014-05-22 14:10:00,43.13,43.14,43.12,43.13,133400.0,33.4947,33.5025,33.487,33.4947,133400.0
2014-05-22 14:15:00,43.13,43.13,43.11,43.11,41900.0,33.4947,33.4947,33.4792,33.4792,41900.0
2014-05-22 14:20:00,43.12,43.12,43.11,43.11,70800.0,33.487,33.487,33.4792,33.4792,70800.0
2014-05-22 14:25:00,43.12,43.13,43.11,43.13,80800.0,33.487,33.4947,33.4792,33.4947,80800.0
2014-05-22 14:30:00,43.13,43.14,43.11,43.12,225900.0,33.4947,33.5025,33.4792,33.487,225900.0
2014-05-22 14:35:00,43.12,43.13,43.11,43.11,102600.0,33.487,33.4947,33.4792,33.4792,102600.0
2014-05-22 14:40:00,43.11,43.12,43.11,43.12,43700.0,33.4792,33.487,33.4792,33.487,43700.0
2014-05-22 14:45:00,43.12,43.13,43.11,43.11,53300.0,33.487,33.4947,33.4792,33.4792,53300.0
2014-05-22 14:50:00,43.11,43.13,43.11,43.11,49500.0,33.4792,33.4947,33.4792,33.4792,49500.0
2014-05-22 14:55:00,43.12,43.13,43.11,43.13,108600.0,33.487,33.4947,33.4792,33.4947,108600.0
2014-05-22 15:00:00,43.13,43.13,43.11,43.13,144500.0,33.4947,33.4947,33.4792,33.4947,144500.0
2014-05-22 15:05:00,43.13,43.13,43.1,43.13,313200.0,33.4947,33.4947,33.4714,33.4947,313200.0
2014-05-22 15:10:00,43.13,43.13,43.11,43.13,183400.0,33.4947,33.4947,33.4792,33.4947,183400.0
2014-05-22 15:15:00,43.13,43.16,43.12,43.16,488500.0,33.4947,33.518,33.487,33.518,488500.0
2014-05-22 15:20:00,43.16,43.17,43.14,43.16,613200.0,33.518,33.5258,33.5025,33.518,613200.0
2014-05-22 15:25:00,43.15,43.17,43.14,43.16,1135000.0,33.5103,33.5258,33.5025,33.518,1135000.0
2014-05-22 15:30:00,43.16,43.17,43.15,43.15,477800.0,33.518,33.5258,33.5103,33.5103,477800.0
2014-05-22 15:35:00,43.15,43.16,43.15,43.16,172500.0,33.5103,33.518,33.5103,33.518,172500.0
2014-05-22 15:40:00,43.15,43.17,43.15,43.16,898200.0,33.5103,33.5258,33.5103,33.518,898200.0
2014-05-22 15:45:00,43.16,43.17,43.15,43.17,780400.0,33.518,33.5258,33.5103,33.5258,780400.0
2014-05-22 15:50:00,43.17,43.19,43.16,43.19,2069700.0,33.5258,33.5413,33.518,33.5413,2069700.0
2014-05-22 15:55:00,43.19,43.22,43.17,43.19,5445500.0,33.5413,33.5646,33.5258,33.5413,5445500.0
2014-05-23 09:30:00,43.17,43.25,43.16,43.24,2041700.0,33.5258,33.5879,33.518,33.5801,2041700.0
2014-05-23 09:35:00,43.24,43.26,43.23,43.23,424500.0,33.5801,33.5957,33.5724,33.5724,424500.0
2014-05-23 09:40:00,43.23,43.26,43.22,43.22,411100.0,33.5724,33.5957,33.5646,33.5646,411100.0
2014-05-23 09:45:00,43.22,43.24,43.21,43.21,299000.0,33.5646,33.5801,33.5568,33.5568,299000.0
2014-05-23 09:50:00,43.21,43.22,43.19,43.19,367200.0,33.5568,33.5646,33.5413,33.5413,367200.0
2014-05-23 09:55:00,43.19,43.21,43.19,43.2,264500.0,33.5413,33.5568,33.5413,33.5491,264500.0
2014-05-23 10:00:00,43.21,43.22,43.18,43.2,705700.0,33.5568,33.5646,33.5336,33.5491,705700.0
2014-05-23 10:05:00,43.21,43.21,43.19,43.2,448700.0,33.5568,33.5568,33.5413,33.5491,448700.0
2014-05-23 10:10:00,43.2,43.21,43.18,43.2,557500.0,33.5491,33.5568,33.5336,33.5491,557500.0
2014-05-23 10:15:00,43.21,43.22,43.2,43.21,234200.0,33.5568,33.5646,33.5491,33.5568,234200.0
2014-05-23 10:20:00,43.22,43.23,43.2,43.22,362500.0,33.5646,33.5724,33.5491,33.5646,362500.0
2014-05-23 10:25:00,43.22,43.24,43.21,43.23,384700.0,33.5646,33.5801,33.5568,33.5724,384700.0
2014-05-23 10:30:00,43.24,43.25,43.22,43.25,630900.0,33.5801,33.5879,33.5646,33.5879,630900.0
2014-05-23 10:35:00,43.25,43.27,43.24,43.25,321000.0,33.5879,33.6034,33.5801,33.5879,321000.0
2014-05-23 10:40:00,43.26,43.27,43.24,43.25,851900.0,33.5957,33.6034,33.5801,33.5879,851900.0
2014-05-23 10:45:00,43.25,43.27,43.24,43.25,630300.0,33.5879,33.6034,33.5801,33.5879,630300.0
2014-05-23 10:50:00,43.25,43.25,43.23,43.24,265200.0,33.5879,33.5879,33.5724,33.5801,265200.0
2014-05-23 10:55:00,43.24,43.25,43.23,43.24,440900.0,33.5801,33.5879,33.5724,33.5801,440900.0
2014-05-23 11:00:00,43.24,43.26,43.23,43.25,480700.0,33.5801,33.5957,33.5724,33.5879,480700.0
2014-05-23 11:05:00,43.24,43.26,43.24,43.25,532600.0,33.5801,33.5957,33.5801,33.5879,532600.0
2014-05-23 11:10:00,43.25,43.26,43.24,43.26,455000.0,33.5879,33.5957,33.5801,33.5957,455000.0
2014-05-23 11:15:00,43.25,43.29,43.25,43.27,664300.0,33.5879,33.619,33.5879,33.6034,664300.0
2014-05-23 11:20:00,43.28,43.28,43.25,43.26,503000.0,33.6112,33.6112,33.5879,33.5957,503000.0
2014-05-23 11:25:00,43.26,43.27,43.24,43.25,409900.0,33.5957,33.6034,33.5801,33.5879,409900.0
2014-05-23 11:30:00,43.25,43.27,43.24,43.27,495700.0,33.5879,33.6034,33.5801,33.6034,495700.0
2014-05-23 11:35:00,43.27,43.27,43.26,43.27,331500.0,33.6034,33.6034,33.5957,33.6034,331500.0
2014-05-23 11:40:00,43.27,43.29,43.26,43.28,553300.0,33.6034,33.619,33.5957,33.6112,553300.0
2014-05-23 11:45:00,43.28,43.29,43.26,43.28,410400.0,33.6112,33.619,33.5957,33.6112,410400.0
2014-05-23 11:50:00,43.28,43.29,43.27,43.28,247400.0,33.6112,33.619,33.6034,33.6112,247400.0
2014-05-23 11:55:00,43.28,43.29,43.26,43.26,254800.0,33.6112,33.619,33.5957,33.5957,254800.0
2014-05-23 12:00:00,43.27,43.29,43.26,43.29,347400.0,33.6034,33.619,33.5957,33.619,347400.0
2014-05-23 12:05:00,43.28,43.29,43.27,43.28,346000.0,33.6112,33.619,33.6034,33.6112,346000.0
2014-05-23 12:10:00,43.27,43.29,43.27,43.28,209100.0,33.6034,33.619,33.6034,33.6112,209100.0
2014-05-23 12:15:00,43.28,43.28,43.27,43.28,178900.0,33.6112,33.6112,33.6034,33.6112,178900.0
2014-05-23 12:20:00,43.28,43.28,43.27,43.28,116600.0,33.6112,33.6112,33.6034,33.6112,116600.0
2014-05-23 12:25:00,43.28,43.29,43.26,43.27,613800.0,33.6112,33.619,33.5957,33.6034,613800.0
2014-05-23 12:30:00,43.28,43.29,43.27,43.28,258500.0,33.6112,33.619,33.6034,33.6112,258500.0
2014-05-23 12:35:00,43.27,43.28,43.27,43.28,50500.0,33.6034,33.6112,33.6034,33.6112,50500.0
2014-05-23 12:40:00,43.28,43.28,43.25,43.26,571500.0,33.6112,33.6112,33.5879,33.5957,571500.0
2014-05-23 12:45:00,43.26,43.28,43.25,43.26,233200.0,33.5957,33.6112,33.5879,33.5957,233200.0
2014-05-23 12:50:00,43.26,43.27,43.26,43.27,97700.0,33.5957,33.6034,33.5957,33.6034,97700.0
2014-05-23 12:55:00,43.26,43.27,43.24,43.25,631200.0,33.5957,33.6034,33.5801,33.5879,631200.0
2014-05-23 13:00:00,43.25,43.25,43.24,43.25,110900.0,33.5879,33.5879,33.5801,33.5879,110900.0
2014-05-23 13:05:00,43.25,43.26,43.24,43.26,189700.0,33.5879,33.5957,33.5801,33.5957,189700.0
2014-05-23 13:10:00,43.25,43.26,43.23,43.23,226200.0,33.5879,33.5957,33.5724,33.5724,226200.0
2014-05-23 13:15:00,43.23,43.24,43.22,43.23,272900.0,33.5724,33.5801,33.5646,33.5724,272900.0
2014-05-23 13:20:00,43.22,43.23,43.22,43.23,160600.0,33.5646,33.5724,33.5646,33.5724,160600.0
2014-05-23 13:25:00,43.22,43.23,43.22,43.23,59500.0,33.5646,33.5724,33.5646,33.5724,59500.0
2014-05-23 13:30:00,43.23,43.23,43.22,43.23,51000.0,33.5724,33.5724,33.5646,33.5724,51000.0
2014-05-23 13:35:00,43.23,43.23,43.21,43.23,218500.0,33.5724,33.5724,33.5568,33.5724,218500.0
2014-05-23 13:40:00,43.23,43.23,43.21,43.22,111300.0,33.5724,33.5724,33.5568,33.5646,111300.0
2014-05-23 13:45:00,43.22,43.22,43.2,43.2,104800.0,33.5646,33.5646,33.5491,33.5491,104800.0
2014-05-23 13:50:00,43.21,43.21,43.19,43.2,205200.0,33.5568,33.5568,33.5413,33.5491,205200.0
2014-05-23 13:55:00,43.19,43.2,43.19,43.2,13300.0,33.5413,33.5491,33.5413,33.5491,13300.0
2014-05-23 14:00:00,43.2,43.2,43.18,43.19,160300.0,33.5491,33.5491,33.5336,33.5413,160300.0
2014-05-23 14:05:00,43.19,43.19,43.17,43.17,264100.0,33.5413,33.5413,33.5258,33.5258,264100.0
2014-05-23 14:10:00,43.18,43.18,43.17,43.17,234200.0,33.5336,33.5336,33.5258,33.5258,234200.0
2014-05-23 14:15:00,43.17,43.18,43.16,43.16,283000.0,33.5258,33.5336,33.518,33.518,283000.0
2014-05-23 14:20:00,43.16,43.17,43.15,43.16,461200.0,33.518,33.5258,33.5103,33.518,461200.0
2014-05-23 14:25:00,43.16,43.17,43.15,43.16,321500.0,33.518,33.5258,33.5103,33.518,321500.0
2014-05-23 14:30:00,43.16,43.18,43.15,43.17,562600.0,33.518,33.5336,33.5103,33.5258,562600.0
2014-05-23 14:35:00,43.16,43.17,43.16,43.16,260000.0,33.518,33.5258,33.518,33.518,260000.0
2014-05-23 14:40:00,43.16,43.17,43.14,43.16,716100.0,33.518,33.5258,33.5025,33.518,716100.0
2014-05-23 14:45:00,43.16,43.16,43.14,43.15,251200.0,33.518,33.518,33.5025,33.5103,251200.0
2014-05-23 14:50:00,43.15,43.15,43.13,43.14,819700.0,33.5103,33.5103,33.4947,33.5025,819700.0
2014-05-23 14:55:00,43.14,43.14,43.13,43.13,274300.0,33.5025,33.5025,33.4947,33.4947,274300.0
2014-05-23 15:00:00,43.13,43.14,43.12,43.14,547500.0,33.4947,33.5025,33.487,33.5025,547500.0
2014-05-23 15:05:00,43.14,43.15,43.14,43.14,224900.0,33.5025,33.5103,33.5025,33.5025,224900.0
2014-05-23 15:10:00,43.14,43.17,43.13,43.17,1012300.0,33.5025,33.5258,33.4947,33.5258,1012300.0
2014-05-23 15:15:00,43.17,43.17,43.15,43.17,552800.0,33.5258,33.5258,33.5103,33.5258,552800.0
2014-05-23 15:20:00,43.17,43.17,43.16,43.16,261300.0,33.5258,33.5258,33.518,33.518,261300.0
2014-05-23 15:25:00,43.16,43.17,43.16,43.16,368300.0,33.518,33.5258,33.518,33.518,368300.0
2014-05-23 15:30:00,43.16,43.17,43.15,43.16,625000.0,33.518,33.5258,33.5103,33.518,625000.0
2014-05-23 15:35:00,43.16,43.16,43.15,43.16,510000.0,33.518,33.518,33.5103,33.518,510000.0
2014-05-23 15:40:00,43.16,43.16,43.15,43.16,571400.0,33.518,33.518,33.5103,33.518,571400.0
2014-05-23 15:45:00,43.16,43.16,43.15,43.16,1032100.0,33.518,33.518,33.5103,33.518,1032100.0
2014-05-23 15:50:00,43.16,43.16,43.14,43.15,2008900.0,33.518,33.518,33.5025,33.5103,2008900.0
2014-05-23 15:55:00,43.15,43.16,43.12,43.14,5362600.0,33.5103,33.518,33.487,33.5025,5362600.0
2014-05-27 09:30:00,42.96,43.02,42.95,43.02,957300.0,33.3627,33.4093,33.3549,33.4093,957300.0
2014-05-27 09:35:00,43.01,43.03,42.98,42.99,507100.0,33.4015,33.4171,33.3782,33.386,507100.0
2014-05-27 09:40:00,43.0,43.0,42.98,42.99,355200.0,33.3938,33.3938,33.3782,33.386,355200.0
2014-05-27 09:45:00,42.99,42.99,42.95,42.96,524100.0,33.386,33.386,33.3549,33.3627,524100.0
2014-05-27 09:50:00,42.96,42.96,42.93,42.94,617900.0,33.3627,33.3627,33.3394,33.3472,617900.0
2014-05-27 09:55:00,42.95,42.97,42.93,42.95,397400.0,33.3549,33.3705,33.3394,33.3549,397400.0
2014-05-27 10:00:00,42.95,42.96,42.91,42.92,526100.0,33.3549,33.3627,33.3239,33.3316,526100.0
2014-05-27 10:05:00,42.92,42.94,42.91,42.94,273600.0,33.3316,33.3472,33.3239,33.3472,273600.0
2014-05-27 10:10:00,42.94,42.94,42.92,42.93,376000.0,33.3472,33.3472,33.3316,33.3394,376000.0
2014-05-27 10:15:00,42.93,42.94,42.92,42.94,415300.0,33.3394,33.3472,33.3316,33.3472,415300.0
2014-05-27 10:20:00,42.94,42.95,42.92,42.93,346200.0,33.3472,33.3549,33.3316,33.3394,346200.0
2014-05-27 10:25:00,42.93,42.94,42.92,42.93,372200.0,33.3394,33.3472,33.3316,33.3394,372200.0
2014-05-27 10:30:00,42.93,42.93,42.85,42.85,1134700.0,33.3394,33.3394,33.2773,33.2773,1134700.0
2014-05-27 10:35:00,42.86,42.87,42.81,42.81,1026900.0,33.285,33.2928,33.2462,33.2462,1026900.0
2014-05-27 10:40:00,42.81,42.82,42.77,42.77,431200.0,33.2462,33.254,33.2151,33.2151,431200.0
2014-05-27 10:45:00,42.77,42.78,42.75,42.78,571000.0,33.2151,33.2229,33.1996,33.2229,571000.0
2014-05-27 10:50:00,42.78,42.79,42.77,42.78,226300.0,33.2229,33.2307,33.2151,33.2229,226300.0
2014-05-27 10:55:00,42.79,42.8,42.77,42.78,338100.0,33.2307,33.2384,33.2151,33.2229,338100.0
2014-05-27 11:00:00,42.78,42.8,42.78,42.8,177400.0,33.2229,33.2384,33.2229,33.2384,177400.0
2014-05-27 11:05:00,42.79,42.8,42.78,42.78,293800.0,33.2307,33.2384,33.2229,33.2229,293800.0
2014-05-27 11:10:00,42.79,42.79,42.76,42.76,223500.0,33.2307,33.2307,33.2074,33.2074,223500.0
2014-05-27 11:15:00,42.77,42.77,42.71,42.71,657000.0,33.2151,33.2151,33.1685,33.1685,657000.0
2014-05-27 11:20:00,42.72,42.72,42.67,42.7,736000.0,33.1763,33.1763,33.1375,33.1608,736000.0
2014-05-27 11:25:00,42.7,42.7,42.66,42.67,331100.0,33.1608,33.1608,33.1297,33.1375,331100.0
2014-05-27 11:30:00,42.67,42.68,42.66,42.66,314600.0,33.1375,33.1453,33.1297,33.1297,314600.0
2014-05-27 11:35:00,42.67,42.69,42.66,42.68,267200.0,33.1375,33.153,33.1297,33.1453,267200.0
2014-05-27 11:40:00,42.68,42.69,42.64,42.64,446200.0,33.1453,33.153,33.1142,33.1142,446200.0
2014-05-27 11:45:00,42.65,42.65,42.63,42.65,275400.0,33.122,33.122,33.1064,33.122,275400.0
2014-05-27 11:50:00,42.65,42.66,42.64,42.66,302500.0,33.122,33.1297,33.1142,33.1297,302500.0
2014-05-27 11:55:00,42.66,42.66,42.65,42.66,59100.0,33.1297,33.1297,33.122,33.1297,59100.0
2014-05-27 12:00:00,42.66,42.66,42.63,42.64,422500.0,33.1297,33.1297,33.1064,33.1142,422500.0
2014-05-27 12:05:00,42.64,42.66,42.63,42.66,404300.0,33.1142,33.1297,33.1064,33.1297,404300.0
2014-05-27 12:10:00,42.65,42.67,42.64,42.66,281200.0,33.122,33.1375,33.1142,33.1297,281200.0
2014-05-27 12:15:00,42.66,42.68,42.66,42.68,144400.0,33.1297,33.1453,33.1297,33.1453,144400.0
2014-05-27 12:20:00,42.68,42.71,42.67,42.68,992600.0,33.1453,33.1685,33.1375,33.1453,992600.0
2014-05-27 12:25:00,42.68,42.69,42.66,42.66,281700.0,33.1453,33.153,33.1297,33.1297,281700.0
2014-05-27 12:30:00,42.66,42.68,42.65,42.66,391300.0,33.1297,33.1453,33.122,33.1297,391300.0
2014-05-27 12:35:00,42.66,42.67,42.66,42.66,226100.0,33.1297,33.1375,33.1297,33.1297,226100.0
2014-05-27 12:40:00,42.66,42.67,42.66,42.67,138800.0,33.1297,33.1375,33.1297,33.1375,138800.0
2014-05-27 12:45:00,42.67,42.68,42.66,42.68,340400.0,33.1375,33.1453,33.1297,33.1453,340400.0
2014-05-27 12:50:00,42.67,42.68,42.67,42.68,125600.0,33.1375,33.1453,33.1375,33.1453,125600.0
2014-05-27 12:55:00,42.68,42.69,42.66,42.68,373000.0,33.1453,33.153,33.1297,33.1453,373000.0
2014-05-27 13:00:00,42.69,42.69,42.68,42.69,60800.0,33.153,33.153,33.1453,33.153,60800.0
2014-05-27 13:05:00,42.69,42.69,42.68,42.69,82000.0,33.153,33.153,33.1453,33.153,82000.0
2014-05-27 13:10:00,42.69,42.71,42.68,42.71,262700.0,33.153,33.1685,33.1453,33.1685,262700.0
2014-05-27 13:15:00,42.71,42.71,42.7,42.71,105300.0,33.1685,33.1685,33.1608,33.1685,105300.0
2014-05-27 13:20:00,42.71,42.71,42.7,42.71,88400.0,33.1685,33.1685,33.1608,33.1685,88400.0
2014-05-27 13:25:00,42.71,42.71,42.7,42.71,96200.0,33.1685,33.1685,33.1608,33.1685,96200.0
2014-05-27 13:30:00,42.7,42.71,42.67,42.69,269100.0,33.1608,33.1685,33.1375,33.153,269100.0
2014-05-27 13:35:00,42.68,42.69,42.68,42.69,290000.0,33.1453,33.153,33.1453,33.153,290000.0
2014-05-27 13:40:00,42.69,42.7,42.68,42.69,200900.0,33.153,33.1608,33.1453,33.153,200900.0
2014-05-27 13:45:00,42.7,42.71,42.69,42.7,81300.0,33.1608,33.1685,33.153,33.1608,81300.0
2014-05-27 13:50:00,42.71,42.71,42.7,42.71,79700.0,33.1685,33.1685,33.1608,33.1685,79700.0
2014-05-27 13:55:00,42.71,42.71,42.7,42.71,79700.0,33.1685,33.1685,33.1608,33.1685,79700.0
2014-05-27 14:00:00,42.71,42.71,42.7,42.71,124800.0,33.1685,33.1685,33.1608,33.1685,124800.0
2014-05-27 14:05:00,42.71,42.72,42.7,42.72,313700.0,33.1685,33.1763,33.1608,33.1763,313700.0
2014-05-27 14:10:00,42.72,42.74,42.71,42.74,297400.0,33.1763,33.1918,33.1685,33.1918,297400.0
2014-05-27 14:15:00,42.74,42.75,42.73,42.75,92000.0,33.1918,33.1996,33.1841,33.1996,92000.0
2014-05-27 14:20:00,42.75,42.77,42.74,42.77,274900.0,33.1996,33.2151,33.1918,33.2151,274900.0
2014-05-27 14:25:00,42.77,42.78,42.76,42.78,319300.0,33.2151,33.2229,33.2074,33.2229,319300.0
2014-05-27 14:30:00,42.78,42.78,42.75,42.76,586000.0,33.2229,33.2229,33.1996,33.2074,586000.0
2014-05-27 14:35:00,42.76,42.76,42.75,42.76,70300.0,33.2074,33.2074,33.1996,33.2074,70300.0
2014-05-27 14:40:00,42.76,42.77,42.75,42.77,107200.0,33.2074,33.2151,33.1996,33.2151,107200.0
2014-05-27 14:45:00,42.77,42.77,42.75,42.76,266300.0,33.2151,33.2151,33.1996,33.2074,266300.0
2014-05-27 14:50:00,42.76,42.76,42.74,42.75,352700.0,33.2074,33.2074,33.1918,33.1996,352700.0
2014-05-27 14:55:00,42.75,42.75,42.73,42.73,198100.0,33.1996,33.1996,33.1841,33.1841,198100.0
2014-05-27 15:00:00,42.73,42.75,42.73,42.75,127700.0,33.1841,33.1996,33.1841,33.1996,127700.0
2014-05-27 15:05:00,42.75,42.75,42.72,42.73,238400.0,33.1996,33.1996,33.1763,33.1841,238400.0
2014-05-27 15:10:00,42.73,42.75,42.73,42.74,188300.0,33.1841,33.1996,33.1841,33.1918,188300.0
2014-05-27 15:15:00,42.73,42.75,42.73,42.75,139000.0,33.1841,33.1996,33.1841,33.1996,139000.0
2014-05-27 15:20:00,42.75,42.75,42.73,42.74,264200.0,33.1996,33.1996,33.1841,33.1918,264200.0
2014-05-27 15:25:00,42.75,42.75,42.74,42.75,110600.0,33.1996,33.1996,33.1918,33.1996,110600.0
2014-05-27 15:30:00,42.75,42.76,42.74,42.75,462000.0,33.1996,33.2074,33.1918,33.1996,462000.0
2014-05-27 15:35:00,42.75,42.79,42.75,42.79,352700.0,33.1996,33.2307,33.1996,33.2307,352700.0
2014-05-27 15:40:00,42.79,42.8,42.79,42.8,518000.0,33.2307,33.2384,33.2307,33.2384,518000.0
2014-05-27 15:45:00,42.8,42.81,42.79,42.81,552400.0,33.2384,33.2462,33.2307,33.2462,552400.0
2014-05-27 15:50:00,42.81,42.81,42.77,42.77,948800.0,33.2462,33.2462,33.2151,33.2151,948800.0
2014-05-27 15:55:00,42.77,42.8,42.74,42.78,3567800.0,33.2151,33.2384,33.1918,33.2229,3567800.0
2014-05-28 09:30:00,42.99,43.0,42.9,42.9,1699700.0,33.386,33.3938,33.3161,33.3161,1699700.0
2014-05-28 09:35:00,42.9,42.92,42.87,42.89,1584000.0,33.3161,33.3316,33.2928,33.3083,1584000.0
2014-05-28 09:40:00,42.89,42.92,42.88,42.9,719400.0,33.3083,33.3316,33.3006,33.3161,719400.0
2014-05-28 09:45:00,42.9,42.92,42.89,42.91,421000.0,33.3161,33.3316,33.3083,33.3239,421000.0
2014-05-28 09:50:00,42.91,42.96,42.91,42.93,1229600.0,33.3239,33.3627,33.3239,33.3394,1229600.0
2014-05-28 09:55:00,42.93,42.94,42.9,42.92,878600.0,33.3394,33.3472,33.3161,33.3316,878600.0
2014-05-28 10:00:00,42.91,42.92,42.88,42.92,453500.0,33.3239,33.3316,33.3006,33.3316,453500.0
2014-05-28 10:05:00,42.91,42.94,42.91,42.93,638300.0,33.3239,33.3472,33.3239,33.3394,638300.0
2014-05-28 10:10:00,42.92,42.93,42.86,42.87,1504600.0,33.3316,33.3394,33.285,33.2928,1504600.0
2014-05-28 10:15:00,42.87,42.88,42.84,42.85,574100.0,33.2928,33.3006,33.2695,33.2773,574100.0
2014-05-28 10:20:00,42.85,42.89,42.85,42.88,467000.0,33.2773,33.3083,33.2773,33.3006,467000.0
2014-05-28 10:25:00,42.89,42.9,42.88,42.89,377700.0,33.3083,33.3161,33.3006,33.3083,377700.0
2014-05-28 10:30:00,42.88,42.92,42.88,42.88,653400.0,33.3006,33.3316,33.3006,33.3006,653400.0
2014-05-28 10:35:00,42.88,42.88,42.86,42.86,583000.0,33.3006,33.3006,33.285,33.285,583000.0
2014-05-28 10:40:00,42.86,42.87,42.84,42.85,485700.0,33.285,33.2928,33.2695,33.2773,485700.0
2014-05-28 10:45:00,42.86,42.88,42.84,42.88,411000.0,33.285,33.3006,33.2695,33.3006,411000.0
2014-05-28 10:50:00,42.88,42.9,42.87,42.88,215500.0,33.3006,33.3161,33.2928,33.3006,215500.0
2014-05-28 10:55:00,42.88,42.89,42.87,42.87,896400.0,33.3006,33.3083,33.2928,33.2928,896400.0
2014-05-28 11:00:00,42.88,42.88,42.86,42.87,816400.0,33.3006,33.3006,33.285,33.2928,816400.0
2014-05-28 11:05:00,42.87,42.88,42.86,42.87,214100.0,33.2928,33.3006,33.285,33.2928,214100.0
2014-05-28 11:10:00,42.88,42.89,42.87,42.88,85100.0,33.3006,33.3083,33.2928,33.3006,85100.0
2014-05-28 11:15:00,42.89,42.89,42.87,42.89,119800.0,33.3083,33.3083,33.2928,33.3083,119800.0
2014-05-28 11:20:00,42.88,42.89,42.87,42.87,95700.0,33.3006,33.3083,33.2928,33.2928,95700.0
2014-05-28 11:25:00,42.88,42.9,42.87,42.9,401400.0,33.3006,33.3161,33.2928,33.3161,401400.0
2014-05-28 11:30:00,42.9,42.91,42.89,42.91,140000.0,33.3161,33.3239,33.3083,33.3239,140000.0
2014-05-28 11:35:00,42.91,42.98,42.91,42.98,615600.0,33.3239,33.3782,33.3239,33.3782,615600.0
2014-05-28 11:40:00,42.98,42.98,42.94,42.95,195000.0,33.3782,33.3782,33.3472,33.3549,195000.0
2014-05-28 11:45:00,42.95,42.96,42.94,42.95,46500.0,33.3549,33.3627,33.3472,33.3549,46500.0
2014-05-28 11:50:00,42.96,42.96,42.94,42.94,90700.0,33.3627,33.3627,33.3472,33.3472,90700.0
2014-05-28 11:55:00,42.95,42.96,42.94,42.96,246700.0,33.3549,33.3627,33.3472,33.3627,246700.0
2014-05-28 12:00:00,42.96,42.98,42.94,42.98,416600.0,33.3627,33.3782,33.3472,33.3782,416600.0
2014-05-28 12:05:00,42.98,43.0,42.97,43.0,311900.0,33.3782,33.3938,33.3705,33.3938,311900.0
2014-05-28 12:10:00,43.0,43.0,42.99,43.0,150300.0,33.3938,33.3938,33.386,33.3938,150300.0
2014-05-28 12:15:00,43.0,43.01,42.98,42.99,332400.0,33.3938,33.4015,33.3782,33.386,332400.0
2014-05-28 12:20:00,42.99,42.99,42.97,42.98,278500.0,33.386,33.386,33.3705,33.3782,278500.0
2014-05-28 12:25:00,42.98,42.99,42.98,42.99,177400.0,33.3782,33.386,33.3782,33.386,177400.0
2014-05-28 12:30:00,42.98,42.99,42.98,42.99,30400.0,33.3782,33.386,33.3782,33.386,30400.0
2014-05-28 12:35:00,42.99,43.01,42.98,43.01,297000.0,33.386,33.4015,33.3782,33.4015,297000.0
2014-05-28 12:40:00,43.01,43.02,43.0,43.02,388900.0,33.4015,33.4093,33.3938,33.4093,388900.0
2014-05-28 12:45:00,43.02,43.02,43.01,43.02,207300.0,33.4093,33.4093,33.4015,33.4093,207300.0
2014-05-28 12:50:00,43.02,43.02,43.0,43.01,80100.0,33.4093,33.4093,33.3938,33.4015,80100.0
2014-05-28 12:55:00,43.0,43.02,43.0,43.02,88700.0,33.3938,33.4093,33.3938,33.4093,88700.0
2014-05-28 13:00:00,43.01,43.02,43.01,43.02,252900.0,33.4015,33.4093,33.4015,33.4093,252900.0
2014-05-28 13:05:00,43.02,43.02,43.01,43.02,101600.0,33.4093,33.4093,33.4015,33.4093,101600.0
2014-05-28 13:10:00,43.02,43.04,43.02,43.04,191200.0,33.4093,33.4248,33.4093,33.4248,191200.0
2014-05-28 13:15:00,43.04,43.06,43.04,43.06,214400.0,33.4248,33.4404,33.4248,33.4404,214400.0
2014-05-28 13:20:00,43.06,43.09,43.05,43.08,1595800.0,33.4404,33.4637,33.4326,33.4559,1595800.0
2014-05-28 13:25:00,43.08,43.08,43.07,43.07,182200.0,33.4559,33.4559,33.4481,33.4481,182200.0
2014-05-28 13:30:00,43.07,43.08,43.05,43.05,242800.0,33.4481,33.4559,33.4326,33.4326,242800.0
2014-05-28 13:35:00,43.06,43.07,43.05,43.07,148300.0,33.4404,33.4481,33.4326,33.4481,148300.0
2014-05-28 13:40:00,43.07,43.08,43.06,43.08,272900.0,33.4481,33.4559,33.4404,33.4559,272900.0
2014-05-28 13:45:00,43.07,43.08,43.06,43.07,118300.0,33.4481,33.4559,33.4404,33.4481,118300.0
2014-05-28 13:50:00,43.07,43.09,43.06,43.08,403500.0,33.4481,33.4637,33.4404,33.4559,403500.0
2014-05-28 13:55:00,43.08,43.09,43.07,43.08,172300.0,33.4559,33.4637,33.4481,33.4559,172300.0
2014-05-28 14:00:00,43.08,43.1,43.07,43.08,172200.0,33.4559,33.4714,33.4481,33.4559,172200.0
2014-05-28 14:05:00,43.09,43.1,43.07,43.08,186600.0,33.4637,33.4714,33.4481,33.4559,186600.0
2014-05-28 14:10:00,43.07,43.08,43.06,43.07,73300.0,33.4481,33.4559,33.4404,33.4481,73300.0
2014-05-28 14:15:00,43.07,43.07,43.05,43.06,149600.0,33.4481,33.4481,33.4326,33.4404,149600.0
2014-05-28 14:20:00,43.06,43.07,43.03,43.05,201400.0,33.4404,33.4481,33.4171,33.4326,201400.0
2014-05-28 14:25:00,43.05,43.06,43.03,43.05,290800.0,33.4326,33.4404,33.4171,33.4326,290800.0
2014-05-28 14:30:00,43.05,43.06,43.04,43.04,304400.0,33.4326,33.4404,33.4248,33.4248,304400.0
2014-05-28 14:35:00,43.05,43.05,43.04,43.04,39900.0,33.4326,33.4326,33.4248,33.4248,39900.0
2014-05-28 14:40:00,43.04,43.05,43.02,43.04,184800.0,33.4248,33.4326,33.4093,33.4248,184800.0
2014-05-28 14:45:00,43.04,43.06,43.03,43.06,82200.0,33.4248,33.4404,33.4171,33.4404,82200.0
2014-05-28 14:50:00,43.06,43.07,43.05,43.07,130500.0,33.4404,33.4481,33.4326,33.4481,130500.0
2014-05-28 14:55:00,43.07,43.07,43.06,43.07,53100.0,33.4481,33.4481,33.4404,33.4481,53100.0
2014-05-28 15:00:00,43.07,43.1,43.07,43.09,143600.0,33.4481,33.4714,33.4481,33.4637,143600.0
2014-05-28 15:05:00,43.09,43.1,43.07,43.08,249800.0,33.4637,33.4714,33.4481,33.4559,249800.0
2014-05-28 15:10:00,43.07,43.1,43.07,43.09,265100.0,33.4481,33.4714,33.4481,33.4637,265100.0
2014-05-28 15:15:00,43.09,43.11,43.09,43.1,266300.0,33.4637,33.4792,33.4637,33.4714,266300.0
2014-05-28 15:20:00,43.1,43.11,43.08,43.08,307400.0,33.4714,33.4792,33.4559,33.4559,307400.0
2014-05-28 15:25:00,43.09,43.09,43.07,43.07,165700.0,33.4637,33.4637,33.4481,33.4481,165700.0
2014-05-28 15:30:00,43.07,43.11,43.07,43.11,231100.0,33.4481,33.4792,33.4481,33.4792,231100.0
2014-05-28 15:35:00,43.11,43.11,43.06,43.06,411500.0,33.4792,33.4792,33.4404,33.4404,411500.0
2014-05-28 15:40:00,43.06,43.09,43.06,43.07,543500.0,33.4404,33.4637,33.4404,33.4481,543500.0
2014-05-28 15:45:00,43.07,43.07,43.06,43.07,333800.0,33.4481,33.4481,33.4404,33.4481,333800.0
2014-05-28 15:50:00,43.07,43.07,43.03,43.03,847300.0,33.4481,33.4481,33.4171,33.4171,847300.0
2014-05-28 15:55:00,43.04,43.04,42.99,43.0,5382200.0,33.4248,33.4248,33.386,33.3938,5382200.0
2014-05-29 09:30:00,43.13,43.16,43.11,43.16,933800.0,33.4947,33.518,33.4792,33.518,933800.0
2014-05-29 09:35:00,43.16,43.19,43.15,43.16,259400.0,33.518,33.5413,33.5103,33.518,259400.0
2014-05-29 09:40:00,43.16,43.21,43.16,43.16,447500.0,33.518,33.5568,33.518,33.518,447500.0
2014-05-29 09:45:00,43.16,43.18,43.15,43.16,229100.0,33.518,33.5336,33.5103,33.518,229100.0
2014-05-29 09:50:00,43.15,43.16,43.11,43.12,311800.0,33.5103,33.518,33.4792,33.487,311800.0
2014-05-29 09:55:00,43.12,43.12,43.11,43.12,93300.0,33.487,33.487,33.4792,33.487,93300.0
2014-05-29 10:00:00,43.12,43.13,43.1,43.11,259000.0,33.487,33.4947,33.4714,33.4792,259000.0
2014-05-29 10:05:00,43.1,43.11,43.08,43.08,328300.0,33.4714,33.4792,33.4559,33.4559,328300.0
2014-05-29 10:10:00,43.09,43.09,43.07,43.08,187200.0,33.4637,33.4637,33.4481,33.4559,187200.0
2014-05-29 10:15:00,43.08,43.09,43.06,43.08,431100.0,33.4559,33.4637,33.4404,33.4559,431100.0
2014-05-29 10:20:00,43.08,43.11,43.08,43.1,240500.0,33.4559,33.4792,33.4559,33.4714,240500.0
2014-05-29 10:25:00,43.1,43.1,43.09,43.1,129300.0,33.4714,33.4714,33.4637,33.4714,129300.0
2014-05-29 10:30:00,43.09,43.1,43.07,43.1,869700.0,33.4637,33.4714,33.4481,33.4714,869700.0
2014-05-29 10:35:00,43.1,43.11,43.09,43.11,158800.0,33.4714,33.4792,33.4637,33.4792,158800.0
2014-05-29 10:40:00,43.11,43.13,43.09,43.12,413600.0,33.4792,33.4947,33.4637,33.487,413600.0
2014-05-29 10:45:00,43.12,43.13,43.11,43.12,202800.0,33.487,33.4947,33.4792,33.487,202800.0
2014-05-29 10:50:00,43.12,43.14,43.12,43.14,77900.0,33.487,33.5025,33.487,33.5025,77900.0
2014-05-29 10:55:00,43.14,43.15,43.13,43.14,192600.0,33.5025,33.5103,33.4947,33.5025,192600.0
2014-05-29 11:00:00,43.14,43.15,43.13,43.15,93200.0,33.5025,33.5103,33.4947,33.5103,93200.0
2014-05-29 11:05:00,43.15,43.16,43.14,43.16,166300.0,33.5103,33.518,33.5025,33.518,166300.0
2014-05-29 11:10:00,43.16,43.16,43.15,43.16,106500.0,33.518,33.518,33.5103,33.518,106500.0
2014-05-29 11:15:00,43.16,43.16,43.13,43.13,738900.0,33.518,33.518,33.4947,33.4947,738900.0
2014-05-29 11:20:00,43.13,43.14,43.12,43.12,140100.0,33.4947,33.5025,33.487,33.487,140100.0
2014-05-29 11:25:00,43.13,43.14,43.12,43.14,226900.0,33.4947,33.5025,33.487,33.5025,226900.0
2014-05-29 11:30:00,43.14,43.16,43.14,43.15,232500.0,33.5025,33.518,33.5025,33.5103,232500.0
2014-05-29 11:35:00,43.15,43.16,43.14,43.15,141400.0,33.5103,33.518,33.5025,33.5103,141400.0
2014-05-29 11:40:00,43.15,43.15,43.13,43.13,54300.0,33.5103,33.5103,33.4947,33.4947,54300.0
2014-05-29 11:45:00,43.14,43.14,43.12,43.13,35500.0,33.5025,33.5025,33.487,33.4947,35500.0
2014-05-29 11:50:00,43.12,43.13,43.1,43.12,107600.0,33.487,33.4947,33.4714,33.487,107600.0
2014-05-29 11:55:00,43.12,43.12,43.11,43.12,51800.0,33.487,33.487,33.4792,33.487,51800.0
2014-05-29 12:00:00,43.12,43.12,43.11,43.12,45800.0,33.487,33.487,33.4792,33.487,45800.0
2014-05-29 12:05:00,43.11,43.13,43.11,43.13,81500.0,33.4792,33.4947,33.4792,33.4947,81500.0
2014-05-29 12:10:00,43.13,43.14,43.12,43.12,166100.0,33.4947,33.5025,33.487,33.487,166100.0
2014-05-29 12:15:00,43.13,43.13,43.12,43.12,40700.0,33.4947,33.4947,33.487,33.487,40700.0
2014-05-29 12:20:00,43.12,43.13,43.12,43.13,44600.0,33.487,33.4947,33.487,33.4947,44600.0
2014-05-29 12:25:00,43.13,43.13,43.11,43.13,204200.0,33.4947,33.4947,33.4792,33.4947,204200.0
2014-05-29 12:30:00,43.13,43.13,43.12,43.12,24700.0,33.4947,33.4947,33.487,33.487,24700.0
2014-05-29 12:35:00,43.13,43.14,43.12,43.13,30200.0,33.4947,33.5025,33.487,33.4947,30200.0
2014-05-29 12:40:00,43.13,43.14,43.13,43.14,17800.0,33.4947,33.5025,33.4947,33.5025,17800.0
2014-05-29 12:45:00,43.13,43.14,43.13,43.14,24500.0,33.4947,33.5025,33.4947,33.5025,24500.0
2014-05-29 12:50:00,43.14,43.15,43.13,43.13,118500.0,33.5025,33.5103,33.4947,33.4947,118500.0
2014-05-29 12:55:00,43.13,43.14,43.12,43.13,45400.0,33.4947,33.5025,33.487,33.4947,45400.0
2014-05-29 13:00:00,43.13,43.14,43.13,43.14,107800.0,33.4947,33.5025,33.4947,33.5025,107800.0
2014-05-29 13:05:00,43.14,43.14,43.12,43.13,36500.0,33.5025,33.5025,33.487,33.4947,36500.0
2014-05-29 13:10:00,43.13,43.13,43.12,43.13,31300.0,33.4947,33.4947,33.487,33.4947,31300.0
2014-05-29 13:15:00,43.13,43.13,43.11,43.12,82100.0,33.4947,33.4947,33.4792,33.487,82100.0
2014-05-29 13:20:00,43.12,43.12,43.11,43.12,17200.0,33.487,33.487,33.4792,33.487,17200.0
2014-05-29 13:25:00,43.12,43.12,43.11,43.12,27700.0,33.487,33.487,33.4792,33.487,27700.0
2014-05-29 13:30:00,43.12,43.12,43.1,43.1,129700.0,33.487,33.487,33.4714,33.4714,129700.0
2014-05-29 13:35:00,43.11,43.11,43.08,43.08,288600.0,33.4792,33.4792,33.4559,33.4559,288600.0
2014-05-29 13:40:00,43.08,43.08,43.07,43.08,80600.0,33.4559,33.4559,33.4481,33.4559,80600.0
2014-05-29 13:45:00,43.08,43.08,43.06,43.07,207100.0,33.4559,33.4559,33.4404,33.4481,207100.0
2014-05-29 13:50:00,43.06,43.07,43.06,43.06,99700.0,33.4404,33.4481,33.4404,33.4404,99700.0
2014-05-29 13:55:00,43.06,43.07,43.02,43.03,265800.0,33.4404,33.4481,33.4093,33.4171,265800.0
2014-05-29 14:00:00,43.02,43.03,43.02,43.03,103800.0,33.4093,33.4171,33.4093,33.4171,103800.0
2014-05-29 14:05:00,43.02,43.03,43.02,43.02,43800.0,33.4093,33.4171,33.4093,33.4093,43800.0
2014-05-29 14:10:00,43.02,43.04,43.02,43.04,123700.0,33.4093,33.4248,33.4093,33.4248,123700.0
2014-05-29 14:15:00,43.04,43.04,43.03,43.03,46200.0,33.4248,33.4248,33.4171,33.4171,46200.0
2014-05-29 14:20:00,43.03,43.04,43.02,43.03,269600.0,33.4171,33.4248,33.4093,33.4171,269600.0
2014-05-29 14:25:00,43.03,43.06,43.03,43.05,158400.0,33.4171,33.4404,33.4171,33.4326,158400.0
2014-05-29 14:30:00,43.05,43.1,43.05,43.1,367300.0,33.4326,33.4714,33.4326,33.4714,367300.0
2014-05-29 14:35:00,43.09,43.13,43.09,43.11,859900.0,33.4637,33.4947,33.4637,33.4792,859900.0
2014-05-29 14:40:00,43.1,43.12,43.1,43.12,212200.0,33.4714,33.487,33.4714,33.487,212200.0
2014-05-29 14:45:00,43.12,43.13,43.11,43.13,426400.0,33.487,33.4947,33.4792,33.4947,426400.0
2014-05-29 14:50:00,43.13,43.13,43.12,43.13,242800.0,33.4947,33.4947,33.487,33.4947,242800.0
2014-05-29 14:55:00,43.13,43.14,43.13,43.13,332400.0,33.4947,33.5025,33.4947,33.4947,332400.0
2014-05-29 15:00:00,43.14,43.15,43.13,43.15,324400.0,33.5025,33.5103,33.4947,33.5103,324400.0
2014-05-29 15:05:00,43.15,43.16,43.13,43.15,845300.0,33.5103,33.518,33.4947,33.5103,845300.0
2014-05-29 15:10:00,43.15,43.16,43.14,43.15,244100.0,33.5103,33.518,33.5025,33.5103,244100.0
2014-05-29 15:15:00,43.15,43.16,43.14,43.15,230600.0,33.5103,33.518,33.5025,33.5103,230600.0
2014-05-29 15:20:00,43.15,43.16,43.14,43.15,306300.0,33.5103,33.518,33.5025,33.5103,306300.0
2014-05-29 15:25:00,43.15,43.16,43.15,43.16,230000.0,33.5103,33.518,33.5103,33.518,230000.0
2014-05-29 15:30:00,43.16,43.16,43.14,43.15,267300.0,33.518,33.518,33.5025,33.5103,267300.0
2014-05-29 15:35:00,43.15,43.15,43.13,43.14,319900.0,33.5103,33.5103,33.4947,33.5025,319900.0
2014-05-29 15:40:00,43.14,43.14,43.11,43.12,455200.0,33.5025,33.5025,33.4792,33.487,455200.0
2014-05-29 15:45:00,43.12,43.14,43.11,43.14,388500.0,33.487,33.5025,33.4792,33.5025,388500.0
2014-05-29 15:50:00,43.14,43.15,43.12,43.13,803300.0,33.5025,33.5103,33.487,33.4947,803300.0
2014-05-29 15:55:00,43.12,43.14,43.12,43.12,3695500.0,33.487,33.5025,33.487,33.487,3695500.0
2014-05-30 09:30:00,42.87,42.92,42.83,42.84,1598300.0,33.2928,33.3316,33.2617,33.2695,1598300.0
2014-05-30 09:35:00,42.83,42.84,42.8,42.81,568800.0,33.2617,33.2695,33.2384,33.2462,568800.0
2014-05-30 09:40:00,42.82,42.87,42.81,42.86,513900.0,33.254,33.2928,33.2462,33.285,513900.0
2014-05-30 09:45:00,42.86,42.89,42.85,42.88,553700.0,33.285,33.3083,33.2773,33.3006,553700.0
2014-05-30 09:50:00,42.88,42.89,42.87,42.88,430900.0,33.3006,33.3083,33.2928,33.3006,430900.0
2014-05-30 09:55:00,42.88,42.89,42.82,42.82,860700.0,33.3006,33.3083,33.254,33.254,860700.0
2014-05-30 10:00:00,42.82,42.82,42.8,42.82,647300.0,33.254,33.254,33.2384,33.254,647300.0
2014-05-30 10:05:00,42.82,42.84,42.8,42.81,782400.0,33.254,33.2695,33.2384,33.2462,782400.0
2014-05-30 10:10:00,42.82,42.83,42.8,42.82,605500.0,33.254,33.2617,33.2384,33.254,605500.0
2014-05-30 10:15:00,42.82,42.83,42.79,42.8,1194100.0,33.254,33.2617,33.2307,33.2384,1194100.0
2014-05-30 10:20:00,42.8,42.8,42.78,42.79,839100.0,33.2384,33.2384,33.2229,33.2307,839100.0
2014-05-30 10:25:00,42.79,42.79,42.78,42.78,343300.0,33.2307,33.2307,33.2229,33.2229,343300.0
2014-05-30 10:30:00,42.78,42.79,42.77,42.78,553400.0,33.2229,33.2307,33.2151,33.2229,553400.0
2014-05-30 10:35:00,42.77,42.78,42.75,42.75,363400.0,33.2151,33.2229,33.1996,33.1996,363400.0
2014-05-30 10:40:00,42.75,42.76,42.67,42.67,3479500.0,33.1996,33.2074,33.1375,33.1375,3479500.0
2014-05-30 10:45:00,42.67,42.7,42.66,42.68,3081400.0,33.1375,33.1608,33.1297,33.1453,3081400.0
2014-05-30 10:50:00,42.68,42.71,42.68,42.71,535000.0,33.1453,33.1685,33.1453,33.1685,535000.0
2014-05-30 10:55:00,42.71,42.72,42.69,42.7,398400.0,33.1685,33.1763,33.153,33.1608,398400.0
2014-05-30 11:00:00,42.7,42.7,42.68,42.68,2925500.0,33.1608,33.1608,33.1453,33.1453,2925500.0
2014-05-30 11:05:00,42.68,42.69,42.67,42.67,423800.0,33.1453,33.153,33.1375,33.1375,423800.0
2014-05-30 11:10:00,42.67,42.68,42.66,42.66,1042100.0,33.1375,33.1453,33.1297,33.1297,1042100.0
2014-05-30 11:15:00,42.66,42.67,42.63,42.64,1026300.0,33.1297,33.1375,33.1064,33.1142,1026300.0
2014-05-30 11:20:00,42.64,42.65,42.62,42.64,1098900.0,33.1142,33.122,33.0987,33.1142,1098900.0
2014-05-30 11:25:00,42.64,42.64,42.59,42.61,832500.0,33.1142,33.1142,33.0754,33.0909,832500.0
2014-05-30 11:30:00,42.61,42.61,42.59,42.61,624700.0,33.0909,33.0909,33.0754,33.0909,624700.0
2014-05-30 11:35:00,42.61,42.63,42.6,42.6,595600.0,33.0909,33.1064,33.0831,33.0831,595600.0
2014-05-30 11:40:00,42.6,42.61,42.59,42.6,352400.0,33.0831,33.0909,33.0754,33.0831,352400.0
2014-05-30 11:45:00,42.6,42.62,42.6,42.61,299400.0,33.0831,33.0987,33.0831,33.0909,299400.0
2014-05-30 11:50:00,42.61,42.62,42.59,42.61,612700.0,33.0909,33.0987,33.0754,33.0909,612700.0
2014-05-30 11:55:00,42.6,42.61,42.6,42.6,155700.0,33.0831,33.0909,33.0831,33.0831,155700.0
2014-05-30 12:00:00,42.61,42.61,42.6,42.6,211400.0,33.0909,33.0909,33.0831,33.0831,211400.0
2014-05-30 12:05:00,42.6,42.6,42.59,42.59,119200.0,33.0831,33.0831,33.0754,33.0754,119200.0
2014-05-30 12:10:00,42.59,42.6,42.59,42.59,219700.0,33.0754,33.0831,33.0754,33.0754,219700.0
2014-05-30 12:15:00,42.59,42.6,42.59,42.6,236000.0,33.0754,33.0831,33.0754,33.0831,236000.0
2014-05-30 12:20:00,42.59,42.6,42.59,42.59,203300.0,33.0754,33.0831,33.0754,33.0754,203300.0
2014-05-30 12:25:00,42.59,42.61,42.59,42.61,818800.0,33.0754,33.0909,33.0754,33.0909,818800.0
2014-05-30 12:30:00,42.6,42.61,42.59,42.59,529200.0,33.0831,33.0909,33.0754,33.0754,529200.0
2014-05-30 12:35:00,42.6,42.6,42.58,42.59,488400.0,33.0831,33.0831,33.0676,33.0754,488400.0
2014-05-30 12:40:00,42.58,42.61,42.58,42.61,573500.0,33.0676,33.0909,33.0676,33.0909,573500.0
2014-05-30 12:45:00,42.6,42.61,42.59,42.6,309900.0,33.0831,33.0909,33.0754,33.0831,309900.0
2014-05-30 12:50:00,42.61,42.61,42.59,42.59,370300.0,33.0909,33.0909,33.0754,33.0754,370300.0
2014-05-30 12:55:00,42.59,42.6,42.57,42.59,311000.0,33.0754,33.0831,33.0598,33.0754,311000.0
2014-05-30 13:00:00,42.59,42.59,42.57,42.58,452700.0,33.0754,33.0754,33.0598,33.0676,452700.0
2014-05-30 13:05:00,42.57,42.58,42.56,42.56,243000.0,33.0598,33.0676,33.0521,33.0521,243000.0
2014-05-30 13:10:00,42.56,42.57,42.55,42.55,656500.0,33.0521,33.0598,33.0443,33.0443,656500.0
2014-05-30 13:15:00,42.55,42.56,42.54,42.55,684500.0,33.0443,33.0521,33.0365,33.0443,684500.0
2014-05-30 13:20:00,42.54,42.55,42.53,42.54,152200.0,33.0365,33.0443,33.0288,33.0365,152200.0
2014-05-30 13:25:00,42.54,42.55,42.53,42.55,258200.0,33.0365,33.0443,33.0288,33.0443,258200.0
2014-05-30 13:30:00,42.55,42.55,42.54,42.54,241200.0,33.0443,33.0443,33.0365,33.0365,241200.0
2014-05-30 13:35:00,42.54,42.55,42.52,42.53,406200.0,33.0365,33.0443,33.021,33.0288,406200.0
2014-05-30 13:40:00,42.53,42.54,42.52,42.52,189300.0,33.0288,33.0365,33.021,33.021,189300.0
2014-05-30 13:45:00,42.52,42.54,42.52,42.54,321400.0,33.021,33.0365,33.021,33.0365,321400.0
2014-05-30 13:50:00,42.54,42.54,42.53,42.54,187000.0,33.0365,33.0365,33.0288,33.0365,187000.0
2014-05-30 13:55:00,42.54,42.56,42.53,42.55,849400.0,33.0365,33.0521,33.0288,33.0443,849400.0
2014-05-30 14:00:00,42.55,42.55,42.53,42.54,228500.0,33.0443,33.0443,33.0288,33.0365,228500.0
2014-05-30 14:05:00,42.53,42.55,42.52,42.55,437900.0,33.0288,33.0443,33.021,33.0443,437900.0
2014-05-30 14:10:00,42.55,42.58,42.54,42.57,401400.0,33.0443,33.0676,33.0365,33.0598,401400.0
2014-05-30 14:15:00,42.57,42.58,42.56,42.56,304700.0,33.0598,33.0676,33.0521,33.0521,304700.0
2014-05-30 14:20:00,42.57,42.58,42.57,42.58,340800.0,33.0598,33.0676,33.0598,33.0676,340800.0
2014-05-30 14:25:00,42.58,42.6,42.57,42.59,501800.0,33.0676,33.0831,33.0598,33.0754,501800.0
2014-05-30 14:30:00,42.59,42.6,42.58,42.58,335300.0,33.0754,33.0831,33.0676,33.0676,335300.0
2014-05-30 14:35:00,42.58,42.59,42.58,42.59,108000.0,33.0676,33.0754,33.0676,33.0754,108000.0
2014-05-30 14:40:00,42.58,42.61,42.58,42.59,695200.0,33.0676,33.0909,33.0676,33.0754,695200.0
2014-05-30 14:45:00,42.59,42.6,42.59,42.59,256100.0,33.0754,33.0831,33.0754,33.0754,256100.0
2014-05-30 14:50:00,42.59,42.6,42.59,42.59,424500.0,33.0754,33.0831,33.0754,33.0754,424500.0
2014-05-30 14:55:00,42.59,42.59,42.55,42.55,899300.0,33.0754,33.0754,33.0443,33.0443,899300.0
2014-05-30 15:00:00,42.55,42.55,42.53,42.55,553900.0,33.0443,33.0443,33.0288,33.0443,553900.0
2014-05-30 15:05:00,42.55,42.55,42.54,42.54,367600.0,33.0443,33.0443,33.0365,33.0365,367600.0
2014-05-30 15:10:00,42.54,42.55,42.52,42.52,568700.0,33.0365,33.0443,33.021,33.021,568700.0
2014-05-30 15:15:00,42.52,42.53,42.5,42.51,786100.0,33.021,33.0288,33.0055,33.0132,786100.0
2014-05-30 15:20:00,42.51,42.51,42.48,42.48,1150500.0,33.0132,33.0132,32.9899,32.9899,1150500.0
2014-05-30 15:25:00,42.48,42.5,42.46,42.5,1236800.0,32.9899,33.0055,32.9744,33.0055,1236800.0
2014-05-30 15:30:00,42.5,42.51,42.49,42.51,494400.0,33.0055,33.0132,32.9977,33.0132,494400.0
2014-05-30 15:35:00,42.51,42.53,42.5,42.52,906200.0,33.0132,33.0288,33.0055,33.021,906200.0
2014-05-30 15:40:00,42.52,42.53,42.52,42.53,509900.0,33.021,33.0288,33.021,33.0288,509900.0
2014-05-30 15:45:00,42.53,42.53,42.51,42.52,1475100.0,33.0288,33.0288,33.0132,33.021,1475100.0
2014-05-30 15:50:00,42.51,42.53,42.5,42.5,2132900.0,33.0132,33.0288,33.0055,33.0055,2132900.0
2014-05-30 15:55:00,42.5,42.55,42.49,42.54,7029100.0,33.0055,33.0443,32.9977,33.0365,7029100.0
2014-06-02 09:30:00,42.73,42.75,42.7,42.73,1192200.0,33.1841,33.1996,33.1608,33.1841,1192200.0
2014-06-02 09:35:00,42.73,42.74,42.72,42.73,648500.0,33.1841,33.1918,33.1763,33.1841,648500.0
2014-06-02 09:40:00,42.73,42.76,42.71,42.74,832000.0,33.1841,33.2074,33.1685,33.1918,832000.0
2014-06-02 09:45:00,42.74,42.79,42.74,42.76,963100.0,33.1918,33.2307,33.1918,33.2074,963100.0
2014-06-02 09:50:00,42.77,42.82,42.77,42.82,567500.0,33.2151,33.254,33.2151,33.254,567500.0
2014-06-02 09:55:00,42.82,42.82,42.72,42.74,806500.0,33.254,33.254,33.1763,33.1918,806500.0
2014-06-02 10:00:00,42.73,42.77,42.7,42.76,870200.0,33.1841,33.2151,33.1608,33.2074,870200.0
2014-06-02 10:05:00,42.76,42.77,42.7,42.7,379700.0,33.2074,33.2151,33.1608,33.1608,379700.0
2014-06-02 10:10:00,42.7,42.75,42.7,42.75,528700.0,33.1608,33.1996,33.1608,33.1996,528700.0
2014-06-02 10:15:00,42.74,42.76,42.74,42.74,360200.0,33.1918,33.2074,33.1918,33.1918,360200.0
2014-06-02 10:20:00,42.75,42.76,42.72,42.73,379300.0,33.1996,33.2074,33.1763,33.1841,379300.0
2014-06-02 10:25:00,42.73,42.74,42.71,42.72,247100.0,33.1841,33.1918,33.1685,33.1763,247100.0
2014-06-02 10:30:00,42.72,42.74,42.72,42.72,156700.0,33.1763,33.1918,33.1763,33.1763,156700.0
2014-06-02 10:35:00,42.73,42.75,42.72,42.73,165200.0,33.1841,33.1996,33.1763,33.1841,165200.0
2014-06-02 10:40:00,42.73,42.74,42.71,42.73,118100.0,33.1841,33.1918,33.1685,33.1841,118100.0
2014-06-02 10:45:00,42.73,42.74,42.71,42.71,159000.0,33.1841,33.1918,33.1685,33.1685,159000.0
2014-06-02 10:50:00,42.7,42.71,42.67,42.7,680300.0,33.1608,33.1685,33.1375,33.1608,680300.0
2014-06-02 10:55:00,42.71,42.74,42.69,42.73,248400.0,33.1685,33.1918,33.153,33.1841,248400.0
2014-06-02 11:00:00,42.73,42.74,42.71,42.74,166700.0,33.1841,33.1918,33.1685,33.1918,166700.0
2014-06-02 11:05:00,42.74,42.76,42.73,42.75,401600.0,33.1918,33.2074,33.1841,33.1996,401600.0
2014-06-02 11:10:00,42.76,42.77,42.75,42.77,158600.0,33.2074,33.2151,33.1996,33.2151,158600.0
2014-06-02 11:15:00,42.77,42.78,42.76,42.78,364600.0,33.2151,33.2229,33.2074,33.2229,364600.0
2014-06-02 11:20:00,42.78,42.79,42.77,42.77,159500.0,33.2229,33.2307,33.2151,33.2151,159500.0
2014-06-02 11:25:00,42.78,42.8,42.76,42.78,504900.0,33.2229,33.2384,33.2074,33.2229,504900.0
2014-06-02 11:30:00,42.79,42.79,42.73,42.75,212800.0,33.2307,33.2307,33.1841,33.1996,212800.0
2014-06-02 11:35:00,42.74,42.75,42.73,42.73,91700.0,33.1918,33.1996,33.1841,33.1841,91700.0
2014-06-02 11:40:00,42.73,42.76,42.73,42.73,298600.0,33.1841,33.2074,33.1841,33.1841,298600.0
2014-06-02 11:45:00,42.74,42.75,42.73,42.74,115000.0,33.1918,33.1996,33.1841,33.1918,115000.0
2014-06-02 11:50:00,42.74,42.75,42.73,42.73,104400.0,33.1918,33.1996,33.1841,33.1841,104400.0
2014-06-02 11:55:00,42.74,42.75,42.73,42.75,103800.0,33.1918,33.1996,33.1841,33.1996,103800.0
2014-06-02 12:00:00,42.75,42.76,42.74,42.75,132400.0,33.1996,33.2074,33.1918,33.1996,132400.0
2014-06-02 12:05:00,42.75,42.75,42.74,42.75,18000.0,33.1996,33.1996,33.1918,33.1996,18000.0
2014-06-02 12:10:00,42.75,42.75,42.73,42.73,179900.0,33.1996,33.1996,33.1841,33.1841,179900.0
2014-06-02 12:15:00,42.74,42.74,42.7,42.71,319500.0,33.1918,33.1918,33.1608,33.1685,319500.0
2014-06-02 12:20:00,42.71,42.74,42.7,42.74,298900.0,33.1685,33.1918,33.1608,33.1918,298900.0
2014-06-02 12:25:00,42.74,42.74,42.73,42.74,91800.0,33.1918,33.1918,33.1841,33.1918,91800.0
2014-06-02 12:30:00,42.74,42.74,42.71,42.72,234300.0,33.1918,33.1918,33.1685,33.1763,234300.0
2014-06-02 12:35:00,42.72,42.72,42.7,42.71,306900.0,33.1763,33.1763,33.1608,33.1685,306900.0
2014-06-02 12:40:00,42.71,42.72,42.71,42.72,94400.0,33.1685,33.1763,33.1685,33.1763,94400.0
2014-06-02 12:45:00,42.71,42.73,42.71,42.72,62500.0,33.1685,33.1841,33.1685,33.1763,62500.0
2014-06-02 12:50:00,42.73,42.73,42.71,42.72,112500.0,33.1841,33.1841,33.1685,33.1763,112500.0
2014-06-02 12:55:00,42.72,42.73,42.72,42.72,104900.0,33.1763,33.1841,33.1763,33.1763,104900.0
2014-06-02 13:00:00,42.72,42.73,42.68,42.68,300200.0,33.1763,33.1841,33.1453,33.1453,300200.0
2014-06-02 13:05:00,42.69,42.7,42.65,42.7,335400.0,33.153,33.1608,33.122,33.1608,335400.0
2014-06-02 13:10:00,42.7,42.72,42.69,42.7,111000.0,33.1608,33.1763,33.153,33.1608,111000.0
2014-06-02 13:15:00,42.71,42.73,42.7,42.7,151700.0,33.1685,33.1841,33.1608,33.1608,151700.0
2014-06-02 13:20:00,42.7,42.71,42.7,42.71,67800.0,33.1608,33.1685,33.1608,33.1685,67800.0
2014-06-02 13:25:00,42.71,42.73,42.71,42.71,95900.0,33.1685,33.1841,33.1685,33.1685,95900.0
2014-06-02 13:30:00,42.71,42.73,42.7,42.72,75800.0,33.1685,33.1841,33.1608,33.1763,75800.0
2014-06-02 13:35:00,42.73,42.74,42.72,42.73,82800.0,33.1841,33.1918,33.1763,33.1841,82800.0
2014-06-02 13:40:00,42.73,42.74,42.73,42.73,36400.0,33.1841,33.1918,33.1841,33.1841,36400.0
2014-06-02 13:45:00,42.73,42.76,42.73,42.76,1028400.0,33.1841,33.2074,33.1841,33.2074,1028400.0
2014-06-02 13:50:00,42.76,42.76,42.75,42.75,58800.0,33.2074,33.2074,33.1996,33.1996,58800.0
2014-06-02 13:55:00,42.76,42.76,42.74,42.74,114400.0,33.2074,33.2074,33.1918,33.1918,114400.0
2014-06-02 14:00:00,42.74,42.76,42.74,42.75,265900.0,33.1918,33.2074,33.1918,33.1996,265900.0
2014-06-02 14:05:00,42.75,42.77,42.74,42.76,114200.0,33.1996,33.2151,33.1918,33.2074,114200.0
2014-06-02 14:10:00,42.75,42.76,42.74,42.76,277000.0,33.1996,33.2074,33.1918,33.2074,277000.0
2014-06-02 14:15:00,42.76,42.77,42.75,42.77,203300.0,33.2074,33.2151,33.1996,33.2151,203300.0
2014-06-02 14:20:00,42.77,42.79,42.76,42.79,320800.0,33.2151,33.2307,33.2074,33.2307,320800.0
2014-06-02 14:25:00,42.78,42.79,42.77,42.77,151400.0,33.2229,33.2307,33.2151,33.2151,151400.0
2014-06-02 14:30:00,42.77,42.79,42.77,42.79,51800.0,33.2151,33.2307,33.2151,33.2307,51800.0
2014-06-02 14:35:00,42.78,42.8,42.78,42.78,327400.0,33.2229,33.2384,33.2229,33.2229,327400.0
2014-06-02 14:40:00,42.78,42.81,42.77,42.78,166600.0,33.2229,33.2462,33.2151,33.2229,166600.0
2014-06-02 14:45:00,42.77,42.78,42.75,42.76,115500.0,33.2151,33.2229,33.1996,33.2074,115500.0
2014-06-02 14:50:00,42.76,42.77,42.75,42.77,58100.0,33.2074,33.2151,33.1996,33.2151,58100.0
2014-06-02 14:55:00,42.77,42.78,42.77,42.77,39000.0,33.2151,33.2229,33.2151,33.2151,39000.0
2014-06-02 15:00:00,42.78,42.78,42.77,42.77,107800.0,33.2229,33.2229,33.2151,33.2151,107800.0
2014-06-02 15:05:00,42.77,42.79,42.77,42.77,133200.0,33.2151,33.2307,33.2151,33.2151,133200.0
2014-06-02 15:10:00,42.77,42.78,42.75,42.75,258400.0,33.2151,33.2229,33.1996,33.1996,258400.0
2014-06-02 15:15:00,42.75,42.77,42.74,42.76,443200.0,33.1996,33.2151,33.1918,33.2074,443200.0
2014-06-02 15:20:00,42.76,42.76,42.73,42.75,232200.0,33.2074,33.2074,33.1841,33.1996,232200.0
2014-06-02 15:25:00,42.74,42.75,42.71,42.72,491500.0,33.1918,33.1996,33.1685,33.1763,491500.0
2014-06-02 15:30:00,42.72,42.74,42.71,42.73,409800.0,33.1763,33.1918,33.1685,33.1841,409800.0
2014-06-02 15:35:00,42.73,42.74,42.72,42.72,89700.0,33.1841,33.1918,33.1763,33.1763,89700.0
2014-06-02 15:40:00,42.73,42.76,42.72,42.76,270500.0,33.1841,33.2074,33.1763,33.2074,270500.0
2014-06-02 15:45:00,42.76,42.78,42.75,42.75,621800.0,33.2074,33.2229,33.1996,33.1996,621800.0
2014-06-02 15:50:00,42.75,42.76,42.75,42.76,193700.0,33.1996,33.2074,33.1996,33.2074,193700.0
2014-06-02 15:55:00,42.75,42.76,42.69,42.7,3034000.0,33.1996,33.2074,33.153,33.1608,3034000.0
2014-06-03 09:30:00,42.72,42.77,42.72,42.76,663400.0,33.1763,33.2151,33.1763,33.2074,663400.0
2014-06-03 09:35:00,42.76,42.8,42.74,42.77,548400.0,33.2074,33.2384,33.1918,33.2151,548400.0
2014-06-03 09:40:00,42.76,42.79,42.76,42.77,221300.0,33.2074,33.2307,33.2074,33.2151,221300.0
2014-06-03 09:45:00,42.76,42.81,42.76,42.81,349000.0,33.2074,33.2462,33.2074,33.2462,349000.0
2014-06-03 09:50:00,42.8,42.86,42.8,42.86,1872100.0,33.2384,33.285,33.2384,33.285,1872100.0
2014-06-03 09:55:00,42.86,42.86,42.83,42.85,1035500.0,33.285,33.285,33.2617,33.2773,1035500.0
2014-06-03 10:00:00,42.85,42.87,42.84,42.87,266000.0,33.2773,33.2928,33.2695,33.2928,266000.0
2014-06-03 10:05:00,42.87,42.88,42.86,42.87,465900.0,33.2928,33.3006,33.285,33.2928,465900.0
2014-06-03 10:10:00,42.87,42.88,42.85,42.86,241500.0,33.2928,33.3006,33.2773,33.285,241500.0
2014-06-03 10:15:00,42.86,42.86,42.84,42.84,190100.0,33.285,33.285,33.2695,33.2695,190100.0
2014-06-03 10:20:00,42.84,42.86,42.83,42.85,276700.0,33.2695,33.285,33.2617,33.2773,276700.0
2014-06-03 10:25:00,42.85,42.86,42.84,42.84,160800.0,33.2773,33.285,33.2695,33.2695,160800.0
2014-06-03 10:30:00,42.85,42.86,42.84,42.86,55900.0,33.2773,33.285,33.2695,33.285,55900.0
2014-06-03 10:35:00,42.86,42.87,42.86,42.86,122400.0,33.285,33.2928,33.285,33.285,122400.0
2014-06-03 10:40:00,42.87,42.87,42.85,42.86,147900.0,33.2928,33.2928,33.2773,33.285,147900.0
2014-06-03 10:45:00,42.85,42.86,42.84,42.85,413500.0,33.2773,33.285,33.2695,33.2773,413500.0
2014-06-03 10:50:00,42.85,42.87,42.84,42.84,265100.0,33.2773,33.2928,33.2695,33.2695,265100.0
2014-06-03 10:55:00,42.84,42.87,42.84,42.87,199000.0,33.2695,33.2928,33.2695,33.2928,199000.0
2014-06-03 11:00:00,42.87,42.89,42.86,42.88,402200.0,33.2928,33.3083,33.285,33.3006,402200.0
2014-06-03 11:05:00,42.89,42.89,42.87,42.89,102200.0,33.3083,33.3083,33.2928,33.3083,102200.0
2014-06-03 11:10:00,42.89,42.91,42.88,42.91,578000.0,33.3083,33.3239,33.3006,33.3239,578000.0
2014-06-03 11:15:00,42.91,42.91,42.89,42.91,248600.0,33.3239,33.3239,33.3083,33.3239,248600.0
2014-06-03 11:20:00,42.91,42.92,42.9,42.91,240500.0,33.3239,33.3316,33.3161,33.3239,240500.0
2014-06-03 11:25:00,42.91,42.91,42.9,42.91,91100.0,33.3239,33.3239,33.3161,33.3239,91100.0
2014-06-03 11:30:00,42.91,42.92,42.9,42.9,422500.0,33.3239,33.3316,33.3161,33.3161,422500.0
2014-06-03 11:35:00,42.9,42.91,42.88,42.89,496800.0,33.3161,33.3239,33.3006,33.3083,496800.0
2014-06-03 11:40:00,42.89,42.9,42.87,42.89,382900.0,33.3083,33.3161,33.2928,33.3083,382900.0
2014-06-03 11:45:00,42.9,42.91,42.89,42.91,248300.0,33.3161,33.3239,33.3083,33.3239,248300.0
2014-06-03 11:50:00,42.91,42.93,42.9,42.92,246500.0,33.3239,33.3394,33.3161,33.3316,246500.0
2014-06-03 11:55:00,42.92,42.94,42.91,42.94,264000.0,33.3316,33.3472,33.3239,33.3472,264000.0
2014-06-03 12:00:00,42.94,42.95,42.93,42.94,171400.0,33.3472,33.3549,33.3394,33.3472,171400.0
2014-06-03 12:05:00,42.94,42.95,42.93,42.95,287400.0,33.3472,33.3549,33.3394,33.3549,287400.0
2014-06-03 12:10:00,42.94,42.96,42.94,42.96,449100.0,33.3472,33.3627,33.3472,33.3627,449100.0
2014-06-03 12:15:00,42.96,42.97,42.95,42.97,511000.0,33.3627,33.3705,33.3549,33.3705,511000.0
2014-06-03 12:20:00,42.97,42.97,42.96,42.97,76800.0,33.3705,33.3705,33.3627,33.3705,76800.0
2014-06-03 12:25:00,42.97,42.97,42.96,42.96,83300.0,33.3705,33.3705,33.3627,33.3627,83300.0
2014-06-03 12:30:00,42.97,42.97,42.95,42.96,139500.0,33.3705,33.3705,33.3549,33.3627,139500.0
2014-06-03 12:35:00,42.96,42.96,42.93,42.94,240600.0,33.3627,33.3627,33.3394,33.3472,240600.0
2014-06-03 12:40:00,42.94,42.94,42.93,42.93,102300.0,33.3472,33.3472,33.3394,33.3394,102300.0
2014-06-03 12:45:00,42.93,42.94,42.91,42.91,269000.0,33.3394,33.3472,33.3239,33.3239,269000.0
2014-06-03 12:50:00,42.91,42.93,42.91,42.93,117500.0,33.3239,33.3394,33.3239,33.3394,117500.0
2014-06-03 12:55:00,42.93,42.93,42.91,42.91,87100.0,33.3394,33.3394,33.3239,33.3239,87100.0
2014-06-03 13:00:00,42.91,42.94,42.91,42.93,150200.0,33.3239,33.3472,33.3239,33.3394,150200.0
2014-06-03 13:05:00,42.93,42.95,42.92,42.95,127000.0,33.3394,33.3549,33.3316,33.3549,127000.0
2014-06-03 13:10:00,42.95,42.96,42.94,42.96,256300.0,33.3549,33.3627,33.3472,33.3627,256300.0
2014-06-03 13:15:00,42.95,42.96,42.94,42.94,161300.0,33.3549,33.3627,33.3472,33.3472,161300.0
2014-06-03 13:20:00,42.95,42.95,42.93,42.94,140000.0,33.3549,33.3549,33.3394,33.3472,140000.0
2014-06-03 13:25:00,42.93,42.95,42.93,42.95,183200.0,33.3394,33.3549,33.3394,33.3549,183200.0
2014-06-03 13:30:00,42.95,42.95,42.9,42.92,529300.0,33.3549,33.3549,33.3161,33.3316,529300.0
2014-06-03 13:35:00,42.91,42.92,42.89,42.89,217800.0,33.3239,33.3316,33.3083,33.3083,217800.0
2014-06-03 13:40:00,42.9,42.91,42.9,42.91,269100.0,33.3161,33.3239,33.3161,33.3239,269100.0
2014-06-03 13:45:00,42.91,42.91,42.9,42.91,57600.0,33.3239,33.3239,33.3161,33.3239,57600.0
2014-06-03 13:50:00,42.91,42.91,42.9,42.91,65200.0,33.3239,33.3239,33.3161,33.3239,65200.0
2014-06-03 13:55:00,42.91,42.93,42.91,42.93,125900.0,33.3239,33.3394,33.3239,33.3394,125900.0
2014-06-03 14:00:00,42.93,42.94,42.92,42.94,181700.0,33.3394,33.3472,33.3316,33.3472,181700.0
2014-06-03 14:05:00,42.94,42.94,42.93,42.94,114000.0,33.3472,33.3472,33.3394,33.3472,114000.0
2014-06-03 14:10:00,42.94,42.95,42.93,42.95,200600.0,33.3472,33.3549,33.3394,33.3549,200600.0
2014-06-03 14:15:00,42.95,42.97,42.94,42.97,210000.0,33.3549,33.3705,33.3472,33.3705,210000.0
2014-06-03 14:20:00,42.97,43.0,42.96,43.0,939000.0,33.3705,33.3938,33.3627,33.3938,939000.0
2014-06-03 14:25:00,43.0,43.0,42.98,42.98,407300.0,33.3938,33.3938,33.3782,33.3782,407300.0
2014-06-03 14:30:00,42.99,42.99,42.98,42.98,73400.0,33.386,33.386,33.3782,33.3782,73400.0
2014-06-03 14:35:00,42.98,43.0,42.98,43.0,117300.0,33.3782,33.3938,33.3782,33.3938,117300.0
2014-06-03 14:40:00,43.0,43.0,42.99,42.99,196200.0,33.3938,33.3938,33.386,33.386,196200.0
2014-06-03 14:45:00,42.99,43.02,42.99,43.01,282000.0,33.386,33.4093,33.386,33.4015,282000.0
2014-06-03 14:50:00,43.01,43.02,42.98,43.0,346200.0,33.4015,33.4093,33.3782,33.3938,346200.0
2014-06-03 14:55:00,43.0,43.01,43.0,43.0,95600.0,33.3938,33.4015,33.3938,33.3938,95600.0
2014-06-03 15:00:00,43.01,43.01,42.98,42.98,410100.0,33.4015,33.4015,33.3782,33.3782,410100.0
2014-06-03 15:05:00,42.98,42.99,42.98,42.98,114500.0,33.3782,33.386,33.3782,33.3782,114500.0
2014-06-03 15:10:00,42.98,43.01,42.98,43.01,272900.0,33.3782,33.4015,33.3782,33.4015,272900.0
2014-06-03 15:15:00,43.01,43.03,43.0,43.02,773200.0,33.4015,33.4171,33.3938,33.4093,773200.0
2014-06-03 15:20:00,43.03,43.04,43.02,43.03,208100.0,33.4171,33.4248,33.4093,33.4171,208100.0
2014-06-03 15:25:00,43.03,43.04,43.01,43.01,285800.0,33.4171,33.4248,33.4015,33.4015,285800.0
2014-06-03 15:30:00,43.01,43.02,42.99,42.99,308800.0,33.4015,33.4093,33.386,33.386,308800.0
2014-06-03 15:35:00,42.99,43.0,42.97,42.97,297800.0,33.386,33.3938,33.3705,33.3705,297800.0
2014-06-03 15:40:00,42.97,43.01,42.97,42.97,1701400.0,33.3705,33.4015,33.3705,33.3705,1701400.0
2014-06-03 15:45:00,42.97,42.99,42.95,42.95,882000.0,33.3705,33.386,33.3549,33.3549,882000.0
2014-06-03 15:50:00,42.95,42.96,42.92,42.93,1168200.0,33.3549,33.3627,33.3316,33.3394,1168200.0
2014-06-03 15:55:00,42.93,42.93,42.89,42.91,3499800.0,33.3394,33.3394,33.3083,33.3239,3499800.0
2014-06-04 09:30:00,42.63,42.68,42.62,42.65,1042600.0,33.1064,33.1453,33.0987,33.122,1042600.0
2014-06-04 09:35:00,42.65,42.66,42.62,42.63,275800.0,33.122,33.1297,33.0987,33.1064,275800.0
2014-06-04 09:40:00,42.63,42.63,42.56,42.57,753200.0,33.1064,33.1064,33.0521,33.0598,753200.0
2014-06-04 09:45:00,42.57,42.6,42.56,42.59,459700.0,33.0598,33.0831,33.0521,33.0754,459700.0
2014-06-04 09:50:00,42.6,42.62,42.59,42.62,404600.0,33.0831,33.0987,33.0754,33.0987,404600.0
2014-06-04 09:55:00,42.61,42.62,42.61,42.62,171500.0,33.0909,33.0987,33.0909,33.0987,171500.0
2014-06-04 10:00:00,42.62,42.63,42.6,42.62,629500.0,33.0987,33.1064,33.0831,33.0987,629500.0
2014-06-04 10:05:00,42.62,42.62,42.59,42.61,229800.0,33.0987,33.0987,33.0754,33.0909,229800.0
2014-06-04 10:10:00,42.62,42.64,42.6,42.64,230200.0,33.0987,33.1142,33.0831,33.1142,230200.0
2014-06-04 10:15:00,42.64,42.64,42.61,42.61,242800.0,33.1142,33.1142,33.0909,33.0909,242800.0
2014-06-04 10:20:00,42.61,42.62,42.6,42.62,304800.0,33.0909,33.0987,33.0831,33.0987,304800.0
2014-06-04 10:25:00,42.62,42.62,42.61,42.62,194000.0,33.0987,33.0987,33.0909,33.0987,194000.0
2014-06-04 10:30:00,42.62,42.63,42.61,42.61,259000.0,33.0987,33.1064,33.0909,33.0909,259000.0
2014-06-04 10:35:00,42.62,42.63,42.61,42.63,270600.0,33.0987,33.1064,33.0909,33.1064,270600.0
2014-06-04 10:40:00,42.63,42.64,42.61,42.64,203700.0,33.1064,33.1142,33.0909,33.1142,203700.0
2014-06-04 10:45:00,42.63,42.64,42.61,42.62,347800.0,33.1064,33.1142,33.0909,33.0987,347800.0
2014-06-04 10:50:00,42.63,42.69,42.63,42.69,171400.0,33.1064,33.153,33.1064,33.153,171400.0
2014-06-04 10:55:00,42.69,42.69,42.67,42.68,178600.0,33.153,33.153,33.1375,33.1453,178600.0
2014-06-04 11:00:00,42.68,42.69,42.67,42.68,253400.0,33.1453,33.153,33.1375,33.1453,253400.0
2014-06-04 11:05:00,42.68,42.69,42.66,42.68,154400.0,33.1453,33.153,33.1297,33.1453,154400.0
2014-06-04 11:10:00,42.68,42.69,42.67,42.68,144900.0,33.1453,33.153,33.1375,33.1453,144900.0
2014-06-04 11:15:00,42.68,42.68,42.66,42.66,132600.0,33.1453,33.1453,33.1297,33.1297,132600.0
2014-06-04 11:20:00,42.67,42.68,42.66,42.67,405700.0,33.1375,33.1453,33.1297,33.1375,405700.0
2014-06-04 11:25:00,42.66,42.67,42.65,42.66,252000.0,33.1297,33.1375,33.122,33.1297,252000.0
2014-06-04 11:30:00,42.66,42.66,42.64,42.66,230200.0,33.1297,33.1297,33.1142,33.1297,230200.0
2014-06-04 11:35:00,42.66,42.67,42.65,42.67,185200.0,33.1297,33.1375,33.122,33.1375,185200.0
2014-06-04 11:40:00,42.67,42.67,42.66,42.67,88900.0,33.1375,33.1375,33.1297,33.1375,88900.0
2014-06-04 11:45:00,42.67,42.68,42.66,42.67,348800.0,33.1375,33.1453,33.1297,33.1375,348800.0
2014-06-04 11:50:00,42.66,42.67,42.65,42.66,317100.0,33.1297,33.1375,33.122,33.1297,317100.0
2014-06-04 11:55:00,42.66,42.66,42.64,42.65,156000.0,33.1297,33.1297,33.1142,33.122,156000.0
2014-06-04 12:00:00,42.64,42.67,42.64,42.66,137100.0,33.1142,33.1375,33.1142,33.1297,137100.0
2014-06-04 12:05:00,42.67,42.67,42.65,42.66,82600.0,33.1375,33.1375,33.122,33.1297,82600.0
2014-06-04 12:10:00,42.66,42.66,42.65,42.66,40100.0,33.1297,33.1297,33.122,33.1297,40100.0
2014-06-04 12:15:00,42.66,42.66,42.65,42.66,133700.0,33.1297,33.1297,33.122,33.1297,133700.0
2014-06-04 12:20:00,42.66,42.67,42.65,42.66,109600.0,33.1297,33.1375,33.122,33.1297,109600.0
2014-06-04 12:25:00,42.67,42.67,42.66,42.67,28200.0,33.1375,33.1375,33.1297,33.1375,28200.0
2014-06-04 12:30:00,42.66,42.67,42.66,42.66,78300.0,33.1297,33.1375,33.1297,33.1297,78300.0
2014-06-04 12:35:00,42.67,42.69,42.66,42.69,177200.0,33.1375,33.153,33.1297,33.153,177200.0
2014-06-04 12:40:00,42.69,42.72,42.69,42.72,197800.0,33.153,33.1763,33.153,33.1763,197800.0
2014-06-04 12:45:00,42.72,42.73,42.71,42.72,181200.0,33.1763,33.1841,33.1685,33.1763,181200.0
2014-06-04 12:50:00,42.72,42.74,42.71,42.74,84900.0,33.1763,33.1918,33.1685,33.1918,84900.0
2014-06-04 12:55:00,42.73,42.74,42.73,42.73,56800.0,33.1841,33.1918,33.1841,33.1841,56800.0
2014-06-04 13:00:00,42.73,42.74,42.73,42.73,108300.0,33.1841,33.1918,33.1841,33.1841,108300.0
2014-06-04 13:05:00,42.73,42.74,42.72,42.73,171300.0,33.1841,33.1918,33.1763,33.1841,171300.0
2014-06-04 13:10:00,42.73,42.74,42.72,42.73,95500.0,33.1841,33.1918,33.1763,33.1841,95500.0
2014-06-04 13:15:00,42.73,42.74,42.73,42.73,63900.0,33.1841,33.1918,33.1841,33.1841,63900.0
2014-06-04 13:20:00,42.73,42.73,42.71,42.71,220900.0,33.1841,33.1841,33.1685,33.1685,220900.0
2014-06-04 13:25:00,42.71,42.72,42.71,42.72,75700.0,33.1685,33.1763,33.1685,33.1763,75700.0
2014-06-04 13:30:00,42.72,42.72,42.69,42.7,239800.0,33.1763,33.1763,33.153,33.1608,239800.0
2014-06-04 13:35:00,42.71,42.72,42.7,42.71,103600.0,33.1685,33.1763,33.1608,33.1685,103600.0
2014-06-04 13:40:00,42.72,42.72,42.71,42.71,52500.0,33.1763,33.1763,33.1685,33.1685,52500.0
2014-06-04 13:45:00,42.72,42.72,42.71,42.72,63600.0,33.1763,33.1763,33.1685,33.1763,63600.0
2014-06-04 13:50:00,42.71,42.72,42.71,42.72,75700.0,33.1685,33.1763,33.1685,33.1763,75700.0
2014-06-04 13:55:00,42.71,42.72,42.71,42.72,93200.0,33.1685,33.1763,33.1685,33.1763,93200.0
2014-06-04 14:00:00,42.72,42.72,42.69,42.69,160800.0,33.1763,33.1763,33.153,33.153,160800.0
2014-06-04 14:05:00,42.69,42.71,42.68,42.7,125100.0,33.153,33.1685,33.1453,33.1608,125100.0
2014-06-04 14:10:00,42.7,42.71,42.69,42.71,74100.0,33.1608,33.1685,33.153,33.1685,74100.0
2014-06-04 14:15:00,42.71,42.73,42.7,42.72,96700.0,33.1685,33.1841,33.1608,33.1763,96700.0
2014-06-04 14:20:00,42.73,42.73,42.71,42.72,148500.0,33.1841,33.1841,33.1685,33.1763,148500.0
2014-06-04 14:25:00,42.73,42.75,42.73,42.74,208500.0,33.1841,33.1996,33.1841,33.1918,208500.0
2014-06-04 14:30:00,42.75,42.76,42.74,42.76,113000.0,33.1996,33.2074,33.1918,33.2074,113000.0
2014-06-04 14:35:00,42.75,42.76,42.73,42.75,175400.0,33.1996,33.2074,33.1841,33.1996,175400.0
2014-06-04 14:40:00,42.75,42.75,42.73,42.73,271200.0,33.1996,33.1996,33.1841,33.1841,271200.0
2014-06-04 14:45:00,42.73,42.74,42.71,42.72,120400.0,33.1841,33.1918,33.1685,33.1763,120400.0
2014-06-04 14:50:00,42.72,42.72,42.71,42.71,58500.0,33.1763,33.1763,33.1685,33.1685,58500.0
2014-06-04 14:55:00,42.71,42.73,42.71,42.73,196200.0,33.1685,33.1841,33.1685,33.1841,196200.0
2014-06-04 15:00:00,42.72,42.74,42.72,42.73,119900.0,33.1763,33.1918,33.1763,33.1841,119900.0
2014-06-04 15:05:00,42.73,42.73,42.7,42.72,130200.0,33.1841,33.1841,33.1608,33.1763,130200.0
2014-06-04 15:10:00,42.72,42.74,42.71,42.73,159900.0,33.1763,33.1918,33.1685,33.1841,159900.0
2014-06-04 15:15:00,42.73,42.73,42.72,42.72,110900.0,33.1841,33.1841,33.1763,33.1763,110900.0
2014-06-04 15:20:00,42.72,42.73,42.7,42.7,194300.0,33.1763,33.1841,33.1608,33.1608,194300.0
2014-06-04 15:25:00,42.7,42.71,42.7,42.71,49100.0,33.1608,33.1685,33.1608,33.1685,49100.0
2014-06-04 15:30:00,42.7,42.71,42.7,42.71,226800.0,33.1608,33.1685,33.1608,33.1685,226800.0
2014-06-04 15:35:00,42.71,42.72,42.7,42.71,1082600.0,33.1685,33.1763,33.1608,33.1685,1082600.0
2014-06-04 15:40:00,42.71,42.72,42.7,42.72,890600.0,33.1685,33.1763,33.1608,33.1763,890600.0
2014-06-04 15:45:00,42.72,42.72,42.7,42.7,697800.0,33.1763,33.1763,33.1608,33.1608,697800.0
2014-06-04 15:50:00,42.71,42.73,42.7,42.73,913100.0,33.1685,33.1841,33.1608,33.1841,913100.0
2014-06-04 15:55:00,42.73,42.73,42.67,42.68,3508700.0,33.1841,33.1841,33.1375,33.1453,3508700.0
2014-06-05 09:30:00,43.07,43.11,43.03,43.08,1813000.0,33.4481,33.4792,33.4171,33.4559,1813000.0
2014-06-05 09:35:00,43.07,43.09,43.06,43.08,1201600.0,33.4481,33.4637,33.4404,33.4559,1201600.0
2014-06-05 09:40:00,43.08,43.09,43.04,43.09,1041500.0,33.4559,33.4637,33.4248,33.4637,1041500.0
2014-06-05 09:45:00,43.09,43.12,43.08,43.12,1752700.0,33.4637,33.487,33.4559,33.487,1752700.0
2014-06-05 09:50:00,43.12,43.14,43.09,43.09,1169000.0,33.487,33.5025,33.4637,33.4637,1169000.0
2014-06-05 09:55:00,43.09,43.1,43.05,43.07,715100.0,33.4637,33.4714,33.4326,33.4481,715100.0
2014-06-05 10:00:00,43.06,43.07,43.01,43.01,909000.0,33.4404,33.4481,33.4015,33.4015,909000.0
2014-06-05 10:05:00,43.01,43.02,42.95,42.96,703700.0,33.4015,33.4093,33.3549,33.3627,703700.0
2014-06-05 10:10:00,42.96,42.96,42.92,42.93,699900.0,33.3627,33.3627,33.3316,33.3394,699900.0
2014-06-05 10:15:00,42.92,42.93,42.9,42.93,262100.0,33.3316,33.3394,33.3161,33.3394,262100.0
2014-06-05 10:20:00,42.93,42.97,42.93,42.96,595000.0,33.3394,33.3705,33.3394,33.3627,595000.0
2014-06-05 10:25:00,42.96,42.98,42.94,42.98,201100.0,33.3627,33.3782,33.3472,33.3782,201100.0
2014-06-05 10:30:00,42.99,42.99,42.96,42.98,257300.0,33.386,33.386,33.3627,33.3782,257300.0
2014-06-05 10:35:00,42.98,42.98,42.95,42.98,127000.0,33.3782,33.3782,33.3549,33.3782,127000.0
2014-06-05 10:40:00,42.97,43.03,42.97,43.0,291600.0,33.3705,33.4171,33.3705,33.3938,291600.0
2014-06-05 10:45:00,43.0,43.0,42.98,42.98,566500.0,33.3938,33.3938,33.3782,33.3782,566500.0
2014-06-05 10:50:00,42.99,42.99,42.97,42.98,95200.0,33.386,33.386,33.3705,33.3782,95200.0
2014-06-05 10:55:00,42.97,42.99,42.97,42.98,290200.0,33.3705,33.386,33.3705,33.3782,290200.0
2014-06-05 11:00:00,42.98,43.02,42.97,43.01,210900.0,33.3782,33.4093,33.3705,33.4015,210900.0
2014-06-05 11:05:00,43.02,43.03,43.0,43.01,212600.0,33.4093,33.4171,33.3938,33.4015,212600.0
2014-06-05 11:10:00,43.0,43.02,43.0,43.0,367700.0,33.3938,33.4093,33.3938,33.3938,367700.0
2014-06-05 11:15:00,43.0,43.02,43.0,43.02,276400.0,33.3938,33.4093,33.3938,33.4093,276400.0
2014-06-05 11:20:00,43.02,43.03,43.01,43.02,142500.0,33.4093,33.4171,33.4015,33.4093,142500.0
2014-06-05 11:25:00,43.02,43.03,43.0,43.0,192700.0,33.4093,33.4171,33.3938,33.3938,192700.0
2014-06-05 11:30:00,43.0,43.01,42.99,43.0,307800.0,33.3938,33.4015,33.386,33.3938,307800.0
2014-06-05 11:35:00,43.01,43.02,42.99,43.01,172600.0,33.4015,33.4093,33.386,33.4015,172600.0
2014-06-05 11:40:00,43.02,43.06,43.01,43.04,389600.0,33.4093,33.4404,33.4015,33.4248,389600.0
2014-06-05 11:45:00,43.04,43.08,43.03,43.07,255700.0,33.4248,33.4559,33.4171,33.4481,255700.0
2014-06-05 11:50:00,43.07,43.12,43.06,43.09,564300.0,33.4481,33.487,33.4404,33.4637,564300.0
2014-06-05 11:55:00,43.08,43.1,43.07,43.09,61500.0,33.4559,33.4714,33.4481,33.4637,61500.0
2014-06-05 12:00:00,43.1,43.12,43.09,43.11,272800.0,33.4714,33.487,33.4637,33.4792,272800.0
2014-06-05 12:05:00,43.11,43.13,43.11,43.11,442200.0,33.4792,33.4947,33.4792,33.4792,442200.0
2014-06-05 12:10:00,43.11,43.14,43.1,43.13,939100.0,33.4792,33.5025,33.4714,33.4947,939100.0
2014-06-05 12:15:00,43.13,43.13,43.11,43.13,218900.0,33.4947,33.4947,33.4792,33.4947,218900.0
2014-06-05 12:20:00,43.13,43.14,43.11,43.14,309300.0,33.4947,33.5025,33.4792,33.5025,309300.0
2014-06-05 12:25:00,43.14,43.17,43.14,43.16,326600.0,33.5025,33.5258,33.5025,33.518,326600.0
2014-06-05 12:30:00,43.17,43.19,43.15,43.17,435600.0,33.5258,33.5413,33.5103,33.5258,435600.0
2014-06-05 12:35:00,43.16,43.2,43.16,43.18,230700.0,33.518,33.5491,33.518,33.5336,230700.0
2014-06-05 12:40:00,43.18,43.18,43.14,43.16,235600.0,33.5336,33.5336,33.5025,33.518,235600.0
2014-06-05 12:45:00,43.16,43.17,43.13,43.13,134900.0,33.518,33.5258,33.4947,33.4947,134900.0
2014-06-05 12:50:00,43.13,43.13,43.11,43.12,294100.0,33.4947,33.4947,33.4792,33.487,294100.0
2014-06-05 12:55:00,43.11,43.13,43.11,43.13,92400.0,33.4792,33.4947,33.4792,33.4947,92400.0
2014-06-05 13:00:00,43.12,43.14,43.11,43.11,246900.0,33.487,33.5025,33.4792,33.4792,246900.0
2014-06-05 13:05:00,43.11,43.13,43.1,43.12,381600.0,33.4792,33.4947,33.4714,33.487,381600.0
2014-06-05 13:10:00,43.12,43.12,43.09,43.1,143100.0,33.487,33.487,33.4637,33.4714,143100.0
2014-06-05 13:15:00,43.1,43.12,43.1,43.11,69100.0,33.4714,33.487,33.4714,33.4792,69100.0
2014-06-05 13:20:00,43.12,43.12,43.09,43.1,202800.0,33.487,33.487,33.4637,33.4714,202800.0
2014-06-05 13:25:00,43.09,43.09,43.07,43.08,225200.0,33.4637,33.4637,33.4481,33.4559,225200.0
2014-06-05 13:30:00,43.08,43.09,43.07,43.07,106100.0,33.4559,33.4637,33.4481,33.4481,106100.0
2014-06-05 13:35:00,43.08,43.09,43.07,43.07,276900.0,33.4559,33.4637,33.4481,33.4481,276900.0
2014-06-05 13:40:00,43.08,43.08,43.05,43.06,199600.0,33.4559,33.4559,33.4326,33.4404,199600.0
2014-06-05 13:45:00,43.05,43.06,43.04,43.05,74000.0,33.4326,33.4404,33.4248,33.4326,74000.0
2014-06-05 13:50:00,43.05,43.07,43.04,43.06,163200.0,33.4326,33.4481,33.4248,33.4404,163200.0
2014-06-05 13:55:00,43.06,43.07,43.06,43.07,61100.0,33.4404,33.4481,33.4404,33.4481,61100.0
2014-06-05 14:00:00,43.07,43.07,43.06,43.07,78700.0,33.4481,33.4481,33.4404,33.4481,78700.0
2014-06-05 14:05:00,43.07,43.07,43.05,43.05,326400.0,33.4481,33.4481,33.4326,33.4326,326400.0
2014-06-05 14:10:00,43.06,43.07,43.05,43.07,130600.0,33.4404,33.4481,33.4326,33.4481,130600.0
2014-06-05 14:15:00,43.07,43.09,43.06,43.09,585900.0,33.4481,33.4637,33.4404,33.4637,585900.0
2014-06-05 14:20:00,43.09,43.12,43.08,43.12,199300.0,33.4637,33.487,33.4559,33.487,199300.0
2014-06-05 14:25:00,43.12,43.12,43.1,43.12,102700.0,33.487,33.487,33.4714,33.487,102700.0
2014-06-05 14:30:00,43.12,43.12,43.11,43.12,35200.0,33.487,33.487,33.4792,33.487,35200.0
2014-06-05 14:35:00,43.12,43.14,43.12,43.14,362500.0,33.487,33.5025,33.487,33.5025,362500.0
2014-06-05 14:40:00,43.13,43.16,43.13,43.16,322200.0,33.4947,33.518,33.4947,33.518,322200.0
2014-06-05 14:45:00,43.16,43.16,43.12,43.13,174800.0,33.518,33.518,33.487,33.4947,174800.0
2014-06-05 14:50:00,43.13,43.13,43.07,43.08,448100.0,33.4947,33.4947,33.4481,33.4559,448100.0
2014-06-05 14:55:00,43.08,43.12,43.07,43.11,259500.0,33.4559,33.487,33.4481,33.4792,259500.0
2014-06-05 15:00:00,43.11,43.14,43.09,43.12,1643900.0,33.4792,33.5025,33.4637,33.487,1643900.0
2014-06-05 15:05:00,43.13,43.15,43.13,43.14,580200.0,33.4947,33.5103,33.4947,33.5025,580200.0
2014-06-05 15:10:00,43.14,43.15,43.13,43.14,614800.0,33.5025,33.5103,33.4947,33.5025,614800.0
2014-06-05 15:15:00,43.14,43.14,43.13,43.14,198600.0,33.5025,33.5025,33.4947,33.5025,198600.0
2014-06-05 15:20:00,43.14,43.16,43.13,43.13,290300.0,33.5025,33.518,33.4947,33.4947,290300.0
2014-06-05 15:25:00,43.14,43.14,43.13,43.14,174500.0,33.5025,33.5025,33.4947,33.5025,174500.0
2014-06-05 15:30:00,43.14,43.14,43.13,43.14,201700.0,33.5025,33.5025,33.4947,33.5025,201700.0
2014-06-05 15:35:00,43.13,43.14,43.13,43.13,421900.0,33.4947,33.5025,33.4947,33.4947,421900.0
2014-06-05 15:40:00,43.13,43.14,43.12,43.13,654100.0,33.4947,33.5025,33.487,33.4947,654100.0
2014-06-05 15:45:00,43.13,43.13,43.1,43.11,757400.0,33.4947,33.4947,33.4714,33.4792,757400.0
2014-06-05 15:50:00,43.11,43.11,43.1,43.11,550200.0,33.4792,33.4792,33.4714,33.4792,550200.0
2014-06-05 15:55:00,43.11,43.14,43.1,43.11,3894500.0,33.4792,33.5025,33.4714,33.4792,3894500.0
2014-06-06 09:30:00,43.48,43.51,43.41,43.41,1675900.0,33.7665,33.7898,33.7122,33.7122,1675900.0
2014-06-06 09:35:00,43.42,43.45,43.41,43.45,583600.0,33.7199,33.7432,33.7122,33.7432,583600.0
2014-06-06 09:40:00,43.45,43.46,43.42,43.44,1611100.0,33.7432,33.751,33.7199,33.7355,1611100.0
2014-06-06 09:45:00,43.44,43.45,43.44,43.45,575000.0,33.7355,33.7432,33.7355,33.7432,575000.0
2014-06-06 09:50:00,43.45,43.49,43.44,43.47,1078300.0,33.7432,33.7743,33.7355,33.7588,1078300.0
2014-06-06 09:55:00,43.47,43.5,43.46,43.5,456000.0,33.7588,33.7821,33.751,33.7821,456000.0
2014-06-06 10:00:00,43.5,43.53,43.48,43.52,950900.0,33.7821,33.8054,33.7665,33.7976,950900.0
2014-06-06 10:05:00,43.52,43.54,43.52,43.53,356000.0,33.7976,33.8131,33.7976,33.8054,356000.0
2014-06-06 10:10:00,43.54,43.55,43.52,43.53,560900.0,33.8131,33.8209,33.7976,33.8054,560900.0
2014-06-06 10:15:00,43.54,43.54,43.51,43.51,328700.0,33.8131,33.8131,33.7898,33.7898,328700.0
2014-06-06 10:20:00,43.51,43.52,43.48,43.5,298700.0,33.7898,33.7976,33.7665,33.7821,298700.0
2014-06-06 10:25:00,43.5,43.5,43.48,43.5,392400.0,33.7821,33.7821,33.7665,33.7821,392400.0
2014-06-06 10:30:00,43.5,43.55,43.49,43.54,537600.0,33.7821,33.8209,33.7743,33.8131,537600.0
2014-06-06 10:35:00,43.55,43.58,43.54,43.57,860000.0,33.8209,33.8442,33.8131,33.8364,860000.0
2014-06-06 10:40:00,43.57,43.59,43.57,43.58,350400.0,33.8364,33.852,33.8364,33.8442,350400.0
2014-06-06 10:45:00,43.58,43.59,43.58,43.59,300700.0,33.8442,33.852,33.8442,33.852,300700.0
2014-06-06 10:50:00,43.59,43.61,43.58,43.61,331300.0,33.852,33.8675,33.8442,33.8675,331300.0
2014-06-06 10:55:00,43.61,43.61,43.56,43.58,385800.0,33.8675,33.8675,33.8287,33.8442,385800.0
2014-06-06 11:00:00,43.57,43.59,43.56,43.58,324400.0,33.8364,33.852,33.8287,33.8442,324400.0
2014-06-06 11:05:00,43.57,43.61,43.57,43.6,448100.0,33.8364,33.8675,33.8364,33.8597,448100.0
2014-06-06 11:10:00,43.6,43.61,43.58,43.61,524200.0,33.8597,33.8675,33.8442,33.8675,524200.0
2014-06-06 11:15:00,43.6,43.65,43.6,43.64,475000.0,33.8597,33.8986,33.8597,33.8908,475000.0
2014-06-06 11:20:00,43.65,43.65,43.62,43.64,377800.0,33.8986,33.8986,33.8753,33.8908,377800.0
2014-06-06 11:25:00,43.64,43.64,43.63,43.64,177900.0,33.8908,33.8908,33.883,33.8908,177900.0
2014-06-06 11:30:00,43.64,43.65,43.62,43.65,358000.0,33.8908,33.8986,33.8753,33.8986,358000.0
2014-06-06 11:35:00,43.65,43.66,43.64,43.66,202000.0,33.8986,33.9063,33.8908,33.9063,202000.0
2014-06-06 11:40:00,43.66,43.66,43.64,43.65,202500.0,33.9063,33.9063,33.8908,33.8986,202500.0
2014-06-06 11:45:00,43.66,43.66,43.6,43.61,275600.0,33.9063,33.9063,33.8597,33.8675,275600.0
2014-06-06 11:50:00,43.61,43.64,43.6,43.61,462800.0,33.8675,33.8908,33.8597,33.8675,462800.0
2014-06-06 11:55:00,43.62,43.62,43.6,43.6,232000.0,33.8753,33.8753,33.8597,33.8597,232000.0
2014-06-06 12:00:00,43.61,43.62,43.6,43.6,295600.0,33.8675,33.8753,33.8597,33.8597,295600.0
2014-06-06 12:05:00,43.6,43.61,43.59,43.6,307900.0,33.8597,33.8675,33.852,33.8597,307900.0
2014-06-06 12:10:00,43.6,43.61,43.57,43.59,410700.0,33.8597,33.8675,33.8364,33.852,410700.0
2014-06-06 12:15:00,43.58,43.59,43.57,43.59,95800.0,33.8442,33.852,33.8364,33.852,95800.0
2014-06-06 12:20:00,43.59,43.59,43.57,43.58,178700.0,33.852,33.852,33.8364,33.8442,178700.0
2014-06-06 12:25:00,43.57,43.6,43.57,43.59,149400.0,33.8364,33.8597,33.8364,33.852,149400.0
2014-06-06 12:30:00,43.59,43.62,43.59,43.59,412700.0,33.852,33.8753,33.852,33.852,412700.0
2014-06-06 12:35:00,43.59,43.61,43.59,43.61,87300.0,33.852,33.8675,33.852,33.8675,87300.0
2014-06-06 12:40:00,43.6,43.62,43.6,43.62,351000.0,33.8597,33.8753,33.8597,33.8753,351000.0
2014-06-06 12:45:00,43.62,43.62,43.6,43.61,77700.0,33.8753,33.8753,33.8597,33.8675,77700.0
2014-06-06 12:50:00,43.61,43.61,43.58,43.59,126200.0,33.8675,33.8675,33.8442,33.852,126200.0
2014-06-06 12:55:00,43.59,43.6,43.57,43.58,257500.0,33.852,33.8597,33.8364,33.8442,257500.0
2014-06-06 13:00:00,43.58,43.59,43.57,43.59,112700.0,33.8442,33.852,33.8364,33.852,112700.0
2014-06-06 13:05:00,43.59,43.59,43.57,43.59,110400.0,33.852,33.852,33.8364,33.852,110400.0
2014-06-06 13:10:00,43.59,43.61,43.58,43.59,891300.0,33.852,33.8675,33.8442,33.852,891300.0
2014-06-06 13:15:00,43.59,43.61,43.59,43.61,139000.0,33.852,33.8675,33.852,33.8675,139000.0
2014-06-06 13:20:00,43.61,43.62,43.6,43.61,194100.0,33.8675,33.8753,33.8597,33.8675,194100.0
2014-06-06 13:25:00,43.61,43.62,43.57,43.58,809200.0,33.8675,33.8753,33.8364,33.8442,809200.0
2014-06-06 13:30:00,43.58,43.6,43.56,43.57,837700.0,33.8442,33.8597,33.8287,33.8364,837700.0
2014-06-06 13:35:00,43.57,43.57,43.53,43.54,200500.0,33.8364,33.8364,33.8054,33.8131,200500.0
2014-06-06 13:40:00,43.54,43.54,43.53,43.53,116000.0,33.8131,33.8131,33.8054,33.8054,116000.0
2014-06-06 13:45:00,43.53,43.55,43.53,43.55,312500.0,33.8054,33.8209,33.8054,33.8209,312500.0
2014-06-06 13:50:00,43.56,43.56,43.53,43.53,141700.0,33.8287,33.8287,33.8054,33.8054,141700.0
2014-06-06 13:55:00,43.53,43.54,43.52,43.54,212000.0,33.8054,33.8131,33.7976,33.8131,212000.0
2014-06-06 14:00:00,43.54,43.55,43.53,43.54,131500.0,33.8131,33.8209,33.8054,33.8131,131500.0
2014-06-06 14:05:00,43.54,43.55,43.53,43.54,303800.0,33.8131,33.8209,33.8054,33.8131,303800.0
2014-06-06 14:10:00,43.54,43.56,43.54,43.55,105600.0,33.8131,33.8287,33.8131,33.8209,105600.0
2014-06-06 14:15:00,43.56,43.57,43.55,43.57,182000.0,33.8287,33.8364,33.8209,33.8364,182000.0
2014-06-06 14:20:00,43.56,43.58,43.56,43.58,81400.0,33.8287,33.8442,33.8287,33.8442,81400.0
2014-06-06 14:25:00,43.58,43.58,43.57,43.57,123500.0,33.8442,33.8442,33.8364,33.8364,123500.0
2014-06-06 14:30:00,43.57,43.58,43.56,43.56,101900.0,33.8364,33.8442,33.8287,33.8287,101900.0
2014-06-06 14:35:00,43.57,43.57,43.53,43.54,313100.0,33.8364,33.8364,33.8054,33.8131,313100.0
2014-06-06 14:40:00,43.53,43.55,43.53,43.55,121600.0,33.8054,33.8209,33.8054,33.8209,121600.0
2014-06-06 14:45:00,43.55,43.55,43.54,43.55,40400.0,33.8209,33.8209,33.8131,33.8209,40400.0
2014-06-06 14:50:00,43.55,43.57,43.54,43.56,493100.0,33.8209,33.8364,33.8131,33.8287,493100.0
2014-06-06 14:55:00,43.55,43.57,43.55,43.55,142400.0,33.8209,33.8364,33.8209,33.8209,142400.0
2014-06-06 15:00:00,43.55,43.56,43.54,43.55,86800.0,33.8209,33.8287,33.8131,33.8209,86800.0
2014-06-06 15:05:00,43.55,43.56,43.52,43.52,304400.0,33.8209,33.8287,33.7976,33.7976,304400.0
2014-06-06 15:10:00,43.52,43.53,43.51,43.52,168400.0,33.7976,33.8054,33.7898,33.7976,168400.0
2014-06-06 15:15:00,43.52,43.53,43.52,43.53,83000.0,33.7976,33.8054,33.7976,33.8054,83000.0
2014-06-06 15:20:00,43.53,43.54,43.52,43.52,177500.0,33.8054,33.8131,33.7976,33.7976,177500.0
2014-06-06 15:25:00,43.53,43.54,43.52,43.54,142600.0,33.8054,33.8131,33.7976,33.8131,142600.0
2014-06-06 15:30:00,43.54,43.56,43.54,43.55,621000.0,33.8131,33.8287,33.8131,33.8209,621000.0
2014-06-06 15:35:00,43.55,43.57,43.55,43.55,587500.0,33.8209,33.8364,33.8209,33.8209,587500.0
2014-06-06 15:40:00,43.55,43.55,43.52,43.52,496300.0,33.8209,33.8209,33.7976,33.7976,496300.0
2014-06-06 15:45:00,43.52,43.54,43.52,43.54,656800.0,33.7976,33.8131,33.7976,33.8131,656800.0
2014-06-06 15:50:00,43.54,43.56,43.53,43.54,1545800.0,33.8131,33.8287,33.8054,33.8131,1545800.0
2014-06-06 15:55:00,43.54,43.59,43.53,43.55,4741500.0,33.8131,33.852,33.8054,33.8209,4741500.0
2014-06-09 09:30:00,43.51,43.57,43.51,43.57,740200.0,33.7898,33.8364,33.7898,33.8364,740200.0
2014-06-09 09:35:00,43.57,43.58,43.55,43.57,800200.0,33.8364,33.8442,33.8209,33.8364,800200.0
2014-06-09 09:40:00,43.57,43.59,43.54,43.58,1190200.0,33.8364,33.852,33.8131,33.8442,1190200.0
2014-06-09 09:45:00,43.58,43.59,43.58,43.58,505000.0,33.8442,33.852,33.8442,33.8442,505000.0
2014-06-09 09:50:00,43.59,43.6,43.58,43.59,818500.0,33.852,33.8597,33.8442,33.852,818500.0
2014-06-09 09:55:00,43.59,43.62,43.59,43.62,835100.0,33.852,33.8753,33.852,33.8753,835100.0
2014-06-09 10:00:00,43.62,43.62,43.59,43.6,1206200.0,33.8753,33.8753,33.852,33.8597,1206200.0
2014-06-09 10:05:00,43.59,43.6,43.58,43.59,673100.0,33.852,33.8597,33.8442,33.852,673100.0
2014-06-09 10:10:00,43.58,43.59,43.54,43.55,1259700.0,33.8442,33.852,33.8131,33.8209,1259700.0
2014-06-09 10:15:00,43.55,43.55,43.53,43.54,327400.0,33.8209,33.8209,33.8054,33.8131,327400.0
2014-06-09 10:20:00,43.53,43.54,43.51,43.54,451300.0,33.8054,33.8131,33.7898,33.8131,451300.0
2014-06-09 10:25:00,43.54,43.58,43.54,43.55,449900.0,33.8131,33.8442,33.8131,33.8209,449900.0
2014-06-09 10:30:00,43.55,43.56,43.55,43.55,196000.0,33.8209,33.8287,33.8209,33.8209,196000.0
2014-06-09 10:35:00,43.55,43.57,43.54,43.55,289300.0,33.8209,33.8364,33.8131,33.8209,289300.0
2014-06-09 10:40:00,43.56,43.57,43.53,43.55,615200.0,33.8287,33.8364,33.8054,33.8209,615200.0
2014-06-09 10:45:00,43.55,43.57,43.54,43.56,100200.0,33.8209,33.8364,33.8131,33.8287,100200.0
2014-06-09 10:50:00,43.56,43.58,43.55,43.57,166800.0,33.8287,33.8442,33.8209,33.8364,166800.0
2014-06-09 10:55:00,43.57,43.57,43.56,43.56,91800.0,33.8364,33.8364,33.8287,33.8287,91800.0
2014-06-09 11:00:00,43.57,43.58,43.56,43.58,167400.0,33.8364,33.8442,33.8287,33.8442,167400.0
2014-06-09 11:05:00,43.58,43.58,43.57,43.57,326100.0,33.8442,33.8442,33.8364,33.8364,326100.0
2014-06-09 11:10:00,43.58,43.59,43.57,43.59,295100.0,33.8442,33.852,33.8364,33.852,295100.0
2014-06-09 11:15:00,43.59,43.61,43.58,43.61,483200.0,33.852,33.8675,33.8442,33.8675,483200.0
2014-06-09 11:20:00,43.6,43.65,43.6,43.64,346700.0,33.8597,33.8986,33.8597,33.8908,346700.0
2014-06-09 11:25:00,43.64,43.68,43.64,43.67,485900.0,33.8908,33.9219,33.8908,33.9141,485900.0
2014-06-09 11:30:00,43.67,43.68,43.67,43.67,309200.0,33.9141,33.9219,33.9141,33.9141,309200.0
2014-06-09 11:35:00,43.66,43.71,43.66,43.7,660200.0,33.9063,33.9451,33.9063,33.9374,660200.0
2014-06-09 11:40:00,43.7,43.73,43.7,43.73,318500.0,33.9374,33.9607,33.9374,33.9607,318500.0
2014-06-09 11:45:00,43.72,43.73,43.72,43.72,92400.0,33.9529,33.9607,33.9529,33.9529,92400.0
2014-06-09 11:50:00,43.73,43.75,43.72,43.74,706300.0,33.9607,33.9762,33.9529,33.9684,706300.0
2014-06-09 11:55:00,43.73,43.74,43.71,43.71,293700.0,33.9607,33.9684,33.9451,33.9451,293700.0
2014-06-09 12:00:00,43.72,43.72,43.71,43.72,193000.0,33.9529,33.9529,33.9451,33.9529,193000.0
2014-06-09 12:05:00,43.72,43.72,43.71,43.71,219200.0,33.9529,33.9529,33.9451,33.9451,219200.0
2014-06-09 12:10:00,43.71,43.72,43.71,43.72,316600.0,33.9451,33.9529,33.9451,33.9529,316600.0
2014-06-09 12:15:00,43.72,43.72,43.71,43.72,57600.0,33.9529,33.9529,33.9451,33.9529,57600.0
2014-06-09 12:20:00,43.71,43.72,43.71,43.71,40800.0,33.9451,33.9529,33.9451,33.9451,40800.0
2014-06-09 12:25:00,43.71,43.72,43.69,43.71,261500.0,33.9451,33.9529,33.9296,33.9451,261500.0
2014-06-09 12:30:00,43.7,43.72,43.7,43.71,364700.0,33.9374,33.9529,33.9374,33.9451,364700.0
2014-06-09 12:35:00,43.72,43.72,43.71,43.72,106200.0,33.9529,33.9529,33.9451,33.9529,106200.0
2014-06-09 12:40:00,43.71,43.72,43.69,43.7,832600.0,33.9451,33.9529,33.9296,33.9374,832600.0
2014-06-09 12:45:00,43.7,43.72,43.69,43.72,129400.0,33.9374,33.9529,33.9296,33.9529,129400.0
2014-06-09 12:50:00,43.72,43.73,43.71,43.72,125600.0,33.9529,33.9607,33.9451,33.9529,125600.0
2014-06-09 12:55:00,43.73,43.73,43.72,43.73,232200.0,33.9607,33.9607,33.9529,33.9607,232200.0
2014-06-09 13:00:00,43.73,43.74,43.72,43.73,278200.0,33.9607,33.9684,33.9529,33.9607,278200.0
2014-06-09 13:05:00,43.73,43.74,43.73,43.73,124500.0,33.9607,33.9684,33.9607,33.9607,124500.0
2014-06-09 13:10:00,43.74,43.74,43.72,43.73,130100.0,33.9684,33.9684,33.9529,33.9607,130100.0
2014-06-09 13:15:00,43.73,43.74,43.73,43.74,181500.0,33.9607,33.9684,33.9607,33.9684,181500.0
2014-06-09 13:20:00,43.73,43.74,43.72,43.73,344100.0,33.9607,33.9684,33.9529,33.9607,344100.0
2014-06-09 13:25:00,43.72,43.74,43.72,43.73,211400.0,33.9529,33.9684,33.9529,33.9607,211400.0
2014-06-09 13:30:00,43.72,43.73,43.72,43.73,124300.0,33.9529,33.9607,33.9529,33.9607,124300.0
2014-06-09 13:35:00,43.72,43.75,43.72,43.73,451400.0,33.9529,33.9762,33.9529,33.9607,451400.0
2014-06-09 13:40:00,43.74,43.74,43.72,43.73,67300.0,33.9684,33.9684,33.9529,33.9607,67300.0
2014-06-09 13:45:00,43.73,43.74,43.72,43.73,148300.0,33.9607,33.9684,33.9529,33.9607,148300.0
2014-06-09 13:50:00,43.73,43.76,43.72,43.75,381400.0,33.9607,33.984,33.9529,33.9762,381400.0
2014-06-09 13:55:00,43.75,43.77,43.75,43.77,958300.0,33.9762,33.9917,33.9762,33.9917,958300.0
2014-06-09 14:00:00,43.77,43.78,43.75,43.76,884100.0,33.9917,33.9995,33.9762,33.984,884100.0
2014-06-09 14:05:00,43.75,43.75,43.71,43.72,153200.0,33.9762,33.9762,33.9451,33.9529,153200.0
2014-06-09 14:10:00,43.72,43.72,43.67,43.68,249100.0,33.9529,33.9529,33.9141,33.9219,249100.0
2014-06-09 14:15:00,43.68,43.7,43.68,43.69,178700.0,33.9219,33.9374,33.9219,33.9296,178700.0
2014-06-09 14:20:00,43.69,43.69,43.67,43.67,360500.0,33.9296,33.9296,33.9141,33.9141,360500.0
2014-06-09 14:25:00,43.67,43.68,43.66,43.66,66800.0,33.9141,33.9219,33.9063,33.9063,66800.0
2014-06-09 14:30:00,43.66,43.68,43.64,43.65,267800.0,33.9063,33.9219,33.8908,33.8986,267800.0
2014-06-09 14:35:00,43.64,43.67,43.64,43.67,266300.0,33.8908,33.9141,33.8908,33.9141,266300.0
2014-06-09 14:40:00,43.67,43.69,43.66,43.69,167500.0,33.9141,33.9296,33.9063,33.9296,167500.0
2014-06-09 14:45:00,43.69,43.69,43.68,43.69,42200.0,33.9296,33.9296,33.9219,33.9296,42200.0
2014-06-09 14:50:00,43.68,43.73,43.68,43.72,338000.0,33.9219,33.9607,33.9219,33.9529,338000.0
2014-06-09 14:55:00,43.73,43.73,43.71,43.72,88600.0,33.9607,33.9607,33.9451,33.9529,88600.0
2014-06-09 15:00:00,43.72,43.72,43.7,43.71,85700.0,33.9529,33.9529,33.9374,33.9451,85700.0
2014-06-09 15:05:00,43.7,43.72,43.7,43.72,70500.0,33.9374,33.9529,33.9374,33.9529,70500.0
2014-06-09 15:10:00,43.72,43.73,43.71,43.72,63900.0,33.9529,33.9607,33.9451,33.9529,63900.0
2014-06-09 15:15:00,43.73,43.75,43.72,43.74,239200.0,33.9607,33.9762,33.9529,33.9684,239200.0
2014-06-09 15:20:00,43.73,43.75,43.73,43.73,155400.0,33.9607,33.9762,33.9607,33.9607,155400.0
2014-06-09 15:25:00,43.73,43.76,43.72,43.73,319000.0,33.9607,33.984,33.9529,33.9607,319000.0
2014-06-09 15:30:00,43.73,43.74,43.73,43.73,181000.0,33.9607,33.9684,33.9607,33.9607,181000.0
2014-06-09 15:35:00,43.73,43.73,43.7,43.71,92700.0,33.9607,33.9607,33.9374,33.9451,92700.0
2014-06-09 15:40:00,43.7,43.71,43.69,43.69,178600.0,33.9374,33.9451,33.9296,33.9296,178600.0
2014-06-09 15:45:00,43.7,43.71,43.69,43.7,378200.0,33.9374,33.9451,33.9296,33.9374,378200.0
2014-06-09 15:50:00,43.7,43.73,43.69,43.72,867100.0,33.9374,33.9607,33.9296,33.9529,867100.0
2014-06-09 15:55:00,43.72,43.75,43.71,43.71,3126600.0,33.9529,33.9762,33.9451,33.9451,3126600.0
2014-06-10 09:30:00,43.77,43.81,43.77,43.79,1460600.0,33.9917,34.0228,33.9917,34.0073,1460600.0
2014-06-10 09:35:00,43.79,43.8,43.72,43.72,927700.0,34.0073,34.015,33.9529,33.9529,927700.0
2014-06-10 09:40:00,43.72,43.75,43.71,43.72,493200.0,33.9529,33.9762,33.9451,33.9529,493200.0
2014-06-10 09:45:00,43.73,43.79,43.72,43.78,472700.0,33.9607,34.0073,33.9529,33.9995,472700.0
2014-06-10 09:50:00,43.79,43.8,43.79,43.8,282100.0,34.0073,34.015,34.0073,34.015,282100.0
2014-06-10 09:55:00,43.8,43.81,43.77,43.8,272600.0,34.015,34.0228,33.9917,34.015,272600.0
2014-06-10 10:00:00,43.81,43.83,43.78,43.78,386200.0,34.0228,34.0383,33.9995,33.9995,386200.0
2014-06-10 10:05:00,43.78,43.8,43.73,43.77,964900.0,33.9995,34.015,33.9607,33.9917,964900.0
2014-06-10 10:10:00,43.77,43.82,43.76,43.8,455700.0,33.9917,34.0306,33.984,34.015,455700.0
2014-06-10 10:15:00,43.81,43.82,43.8,43.8,719400.0,34.0228,34.0306,34.015,34.015,719400.0
2014-06-10 10:20:00,43.8,43.82,43.8,43.81,574000.0,34.015,34.0306,34.015,34.0228,574000.0
2014-06-10 10:25:00,43.82,43.82,43.81,43.82,120400.0,34.0306,34.0306,34.0228,34.0306,120400.0
2014-06-10 10:30:00,43.81,43.83,43.81,43.83,227400.0,34.0228,34.0383,34.0228,34.0383,227400.0
2014-06-10 10:35:00,43.83,43.84,43.82,43.84,132300.0,34.0383,34.0461,34.0306,34.0461,132300.0
2014-06-10 10:40:00,43.84,43.84,43.81,43.82,709400.0,34.0461,34.0461,34.0228,34.0306,709400.0
2014-06-10 10:45:00,43.83,43.83,43.81,43.82,213300.0,34.0383,34.0383,34.0228,34.0306,213300.0
2014-06-10 10:50:00,43.82,43.83,43.81,43.82,194800.0,34.0306,34.0383,34.0228,34.0306,194800.0
2014-06-10 10:55:00,43.82,43.82,43.8,43.8,457500.0,34.0306,34.0306,34.015,34.015,457500.0
2014-06-10 11:00:00,43.81,43.82,43.8,43.8,193100.0,34.0228,34.0306,34.015,34.015,193100.0
2014-06-10 11:05:00,43.8,43.83,43.8,43.82,240600.0,34.015,34.0383,34.015,34.0306,240600.0
2014-06-10 11:10:00,43.82,43.83,43.81,43.83,240200.0,34.0306,34.0383,34.0228,34.0383,240200.0
2014-06-10 11:15:00,43.83,43.83,43.81,43.82,472400.0,34.0383,34.0383,34.0228,34.0306,472400.0
2014-06-10 11:20:00,43.82,43.83,43.8,43.83,170800.0,34.0306,34.0383,34.015,34.0383,170800.0
2014-06-10 11:25:00,43.82,43.86,43.82,43.86,319000.0,34.0306,34.0616,34.0306,34.0616,319000.0
2014-06-10 11:30:00,43.86,43.86,43.83,43.85,318900.0,34.0616,34.0616,34.0383,34.0539,318900.0
2014-06-10 11:35:00,43.85,43.86,43.84,43.85,280600.0,34.0539,34.0616,34.0461,34.0539,280600.0
2014-06-10 11:40:00,43.85,43.85,43.83,43.85,71700.0,34.0539,34.0539,34.0383,34.0539,71700.0
2014-06-10 11:45:00,43.84,43.87,43.84,43.86,96500.0,34.0461,34.0694,34.0461,34.0616,96500.0
2014-06-10 11:50:00,43.86,43.88,43.85,43.87,219500.0,34.0616,34.0772,34.0539,34.0694,219500.0
2014-06-10 11:55:00,43.87,43.88,43.86,43.88,226400.0,34.0694,34.0772,34.0616,34.0772,226400.0
2014-06-10 12:00:00,43.88,43.88,43.85,43.85,167600.0,34.0772,34.0772,34.0539,34.0539,167600.0
2014-06-10 12:05:00,43.85,43.86,43.83,43.84,1137100.0,34.0539,34.0616,34.0383,34.0461,1137100.0
2014-06-10 12:10:00,43.84,43.84,43.83,43.84,191100.0,34.0461,34.0461,34.0383,34.0461,191100.0
2014-06-10 12:15:00,43.84,43.85,43.83,43.84,258000.0,34.0461,34.0539,34.0383,34.0461,258000.0
2014-06-10 12:20:00,43.84,43.86,43.84,43.86,145200.0,34.0461,34.0616,34.0461,34.0616,145200.0
2014-06-10 12:25:00,43.86,43.87,43.85,43.86,127200.0,34.0616,34.0694,34.0539,34.0616,127200.0
2014-06-10 12:30:00,43.86,43.86,43.85,43.86,16200.0,34.0616,34.0616,34.0539,34.0616,16200.0
2014-06-10 12:35:00,43.86,43.86,43.84,43.86,186500.0,34.0616,34.0616,34.0461,34.0616,186500.0
2014-06-10 12:40:00,43.86,43.88,43.85,43.88,84000.0,34.0616,34.0772,34.0539,34.0772,84000.0
2014-06-10 12:45:00,43.88,43.88,43.87,43.87,48000.0,34.0772,34.0772,34.0694,34.0694,48000.0
2014-06-10 12:50:00,43.87,43.89,43.87,43.89,311800.0,34.0694,34.0849,34.0694,34.0849,311800.0
2014-06-10 12:55:00,43.88,43.9,43.88,43.9,131700.0,34.0772,34.0927,34.0772,34.0927,131700.0
2014-06-10 13:00:00,43.9,43.9,43.89,43.9,120200.0,34.0927,34.0927,34.0849,34.0927,120200.0
2014-06-10 13:05:00,43.9,43.9,43.89,43.9,34700.0,34.0927,34.0927,34.0849,34.0927,34700.0
2014-06-10 13:10:00,43.9,43.9,43.88,43.9,312500.0,34.0927,34.0927,34.0772,34.0927,312500.0
2014-06-10 13:15:00,43.9,43.9,43.86,43.87,94400.0,34.0927,34.0927,34.0616,34.0694,94400.0
2014-06-10 13:20:00,43.87,43.87,43.86,43.86,36900.0,34.0694,34.0694,34.0616,34.0616,36900.0
2014-06-10 13:25:00,43.87,43.87,43.85,43.86,67500.0,34.0694,34.0694,34.0539,34.0616,67500.0
2014-06-10 13:30:00,43.86,43.87,43.85,43.87,276500.0,34.0616,34.0694,34.0539,34.0694,276500.0
2014-06-10 13:35:00,43.87,43.88,43.86,43.87,204600.0,34.0694,34.0772,34.0616,34.0694,204600.0
2014-06-10 13:40:00,43.87,43.88,43.86,43.88,60100.0,34.0694,34.0772,34.0616,34.0772,60100.0
2014-06-10 13:45:00,43.88,43.9,43.88,43.9,173600.0,34.0772,34.0927,34.0772,34.0927,173600.0
2014-06-10 13:50:00,43.9,43.91,43.89,43.91,106300.0,34.0927,34.1005,34.0849,34.1005,106300.0
2014-06-10 13:55:00,43.91,43.92,43.88,43.91,422700.0,34.1005,34.1082,34.0772,34.1005,422700.0
2014-06-10 14:00:00,43.91,43.92,43.9,43.91,75100.0,34.1005,34.1082,34.0927,34.1005,75100.0
2014-06-10 14:05:00,43.92,43.93,43.91,43.93,143500.0,34.1082,34.116,34.1005,34.116,143500.0
2014-06-10 14:10:00,43.93,43.93,43.91,43.92,259000.0,34.116,34.116,34.1005,34.1082,259000.0
2014-06-10 14:15:00,43.91,43.93,43.91,43.92,343800.0,34.1005,34.116,34.1005,34.1082,343800.0
2014-06-10 14:20:00,43.92,43.94,43.91,43.93,502200.0,34.1082,34.1238,34.1005,34.116,502200.0
2014-06-10 14:25:00,43.93,43.93,43.92,43.93,71800.0,34.116,34.116,34.1082,34.116,71800.0
2014-06-10 14:30:00,43.93,43.93,43.91,43.92,119600.0,34.116,34.116,34.1005,34.1082,119600.0
2014-06-10 14:35:00,43.91,43.92,43.91,43.92,34200.0,34.1005,34.1082,34.1005,34.1082,34200.0
2014-06-10 14:40:00,43.92,43.92,43.91,43.92,13600.0,34.1082,34.1082,34.1005,34.1082,13600.0
2014-06-10 14:45:00,43.92,43.93,43.91,43.93,194000.0,34.1082,34.116,34.1005,34.116,194000.0
2014-06-10 14:50:00,43.93,43.93,43.92,43.92,29000.0,34.116,34.116,34.1082,34.1082,29000.0
2014-06-10 14:55:00,43.93,43.93,43.92,43.93,193800.0,34.116,34.116,34.1082,34.116,193800.0
2014-06-10 15:00:00,43.93,43.94,43.91,43.94,206800.0,34.116,34.1238,34.1005,34.1238,206800.0
2014-06-10 15:05:00,43.94,43.96,43.93,43.94,199800.0,34.1238,34.1393,34.116,34.1238,199800.0
2014-06-10 15:10:00,43.94,43.95,43.93,43.94,81200.0,34.1238,34.1315,34.116,34.1238,81200.0
2014-06-10 15:15:00,43.94,43.96,43.93,43.96,360800.0,34.1238,34.1393,34.116,34.1393,360800.0
2014-06-10 15:20:00,43.96,43.96,43.94,43.95,399100.0,34.1393,34.1393,34.1238,34.1315,399100.0
2014-06-10 15:25:00,43.95,43.97,43.94,43.97,125800.0,34.1315,34.1471,34.1238,34.1471,125800.0
2014-06-10 15:30:00,43.97,43.97,43.95,43.96,175100.0,34.1471,34.1471,34.1315,34.1393,175100.0
2014-06-10 15:35:00,43.96,43.96,43.92,43.93,266700.0,34.1393,34.1393,34.1082,34.116,266700.0
2014-06-10 15:40:00,43.93,43.94,43.92,43.94,144600.0,34.116,34.1238,34.1082,34.1238,144600.0
2014-06-10 15:45:00,43.94,43.94,43.92,43.92,411300.0,34.1238,34.1238,34.1082,34.1082,411300.0
2014-06-10 15:50:00,43.93,43.96,43.92,43.96,888000.0,34.116,34.1393,34.1082,34.1393,888000.0
2014-06-10 15:55:00,43.95,43.98,43.93,43.95,3897300.0,34.1315,34.1548,34.116,34.1315,3897300.0
2014-06-11 09:30:00,43.69,43.76,43.68,43.75,1271900.0,33.9296,33.984,33.9219,33.9762,1271900.0
2014-06-11 09:35:00,43.76,43.76,43.69,43.71,548300.0,33.984,33.984,33.9296,33.9451,548300.0
2014-06-11 09:40:00,43.71,43.74,43.68,43.74,836600.0,33.9451,33.9684,33.9219,33.9684,836600.0
2014-06-11 09:45:00,43.73,43.74,43.69,43.71,378300.0,33.9607,33.9684,33.9296,33.9451,378300.0
2014-06-11 09:50:00,43.72,43.74,43.71,43.73,203100.0,33.9529,33.9684,33.9451,33.9607,203100.0
2014-06-11 09:55:00,43.73,43.74,43.72,43.72,524200.0,33.9607,33.9684,33.9529,33.9529,524200.0
2014-06-11 10:00:00,43.73,43.74,43.71,43.74,802300.0,33.9607,33.9684,33.9451,33.9684,802300.0
2014-06-11 10:05:00,43.74,43.75,43.74,43.75,387800.0,33.9684,33.9762,33.9684,33.9762,387800.0
2014-06-11 10:10:00,43.75,43.76,43.74,43.76,642500.0,33.9762,33.984,33.9684,33.984,642500.0
2014-06-11 10:15:00,43.76,43.77,43.74,43.77,699500.0,33.984,33.9917,33.9684,33.9917,699500.0
2014-06-11 10:20:00,43.77,43.78,43.77,43.78,313200.0,33.9917,33.9995,33.9917,33.9995,313200.0
2014-06-11 10:25:00,43.78,43.78,43.74,43.76,638700.0,33.9995,33.9995,33.9684,33.984,638700.0
2014-06-11 10:30:00,43.76,43.77,43.73,43.74,920100.0,33.984,33.9917,33.9607,33.9684,920100.0
2014-06-11 10:35:00,43.73,43.76,43.73,43.75,359100.0,33.9607,33.984,33.9607,33.9762,359100.0
2014-06-11 10:40:00,43.75,43.77,43.74,43.76,467900.0,33.9762,33.9917,33.9684,33.984,467900.0
2014-06-11 10:45:00,43.75,43.77,43.75,43.76,428100.0,33.9762,33.9917,33.9762,33.984,428100.0
2014-06-11 10:50:00,43.76,43.76,43.73,43.76,724800.0,33.984,33.984,33.9607,33.984,724800.0
2014-06-11 10:55:00,43.76,43.77,43.75,43.75,338300.0,33.984,33.9917,33.9762,33.9762,338300.0
2014-06-11 11:00:00,43.75,43.78,43.75,43.77,725500.0,33.9762,33.9995,33.9762,33.9917,725500.0
2014-06-11 11:05:00,43.77,43.81,43.76,43.8,657800.0,33.9917,34.0228,33.984,34.015,657800.0
2014-06-11 11:10:00,43.81,43.82,43.8,43.8,469200.0,34.0228,34.0306,34.015,34.015,469200.0
2014-06-11 11:15:00,43.8,43.81,43.79,43.79,504000.0,34.015,34.0228,34.0073,34.0073,504000.0
2014-06-11 11:20:00,43.8,43.81,43.78,43.78,523100.0,34.015,34.0228,33.9995,33.9995,523100.0
2014-06-11 11:25:00,43.79,43.81,43.78,43.8,241900.0,34.0073,34.0228,33.9995,34.015,241900.0
2014-06-11 11:30:00,43.8,43.82,43.8,43.82,260300.0,34.015,34.0306,34.015,34.0306,260300.0
2014-06-11 11:35:00,43.82,43.82,43.81,43.82,522400.0,34.0306,34.0306,34.0228,34.0306,522400.0
2014-06-11 11:40:00,43.82,43.83,43.81,43.82,515700.0,34.0306,34.0383,34.0228,34.0306,515700.0
2014-06-11 11:45:00,43.83,43.85,43.82,43.84,643300.0,34.0383,34.0539,34.0306,34.0461,643300.0
2014-06-11 11:50:00,43.83,43.87,43.83,43.87,369400.0,34.0383,34.0694,34.0383,34.0694,369400.0
2014-06-11 11:55:00,43.86,43.88,43.86,43.87,430400.0,34.0616,34.0772,34.0616,34.0694,430400.0
2014-06-11 12:00:00,43.87,43.87,43.84,43.84,319800.0,34.0694,34.0694,34.0461,34.0461,319800.0
2014-06-11 12:05:00,43.85,43.86,43.84,43.85,447800.0,34.0539,34.0616,34.0461,34.0539,447800.0
2014-06-11 12:10:00,43.84,43.85,43.82,43.83,412200.0,34.0461,34.0539,34.0306,34.0383,412200.0
2014-06-11 12:15:00,43.83,43.84,43.82,43.82,296900.0,34.0383,34.0461,34.0306,34.0306,296900.0
2014-06-11 12:20:00,43.82,43.83,43.79,43.79,405200.0,34.0306,34.0383,34.0073,34.0073,405200.0
2014-06-11 12:25:00,43.8,43.81,43.78,43.81,296700.0,34.015,34.0228,33.9995,34.0228,296700.0
2014-06-11 12:30:00,43.8,43.81,43.8,43.81,164500.0,34.015,34.0228,34.015,34.0228,164500.0
2014-06-11 12:35:00,43.81,43.82,43.8,43.8,244800.0,34.0228,34.0306,34.015,34.015,244800.0
2014-06-11 12:40:00,43.8,43.81,43.8,43.8,133900.0,34.015,34.0228,34.015,34.015,133900.0
2014-06-11 12:45:00,43.8,43.82,43.8,43.82,205700.0,34.015,34.0306,34.015,34.0306,205700.0
2014-06-11 12:50:00,43.81,43.82,43.81,43.82,191800.0,34.0228,34.0306,34.0228,34.0306,191800.0
2014-06-11 12:55:00,43.82,43.82,43.81,43.82,232800.0,34.0306,34.0306,34.0228,34.0306,232800.0
2014-06-11 13:00:00,43.82,43.83,43.81,43.81,467900.0,34.0306,34.0383,34.0228,34.0228,467900.0
2014-06-11 13:05:00,43.81,43.82,43.81,43.82,153400.0,34.0228,34.0306,34.0228,34.0306,153400.0
2014-06-11 13:10:00,43.81,43.83,43.81,43.82,444700.0,34.0228,34.0383,34.0228,34.0306,444700.0
2014-06-11 13:15:00,43.81,43.83,43.81,43.83,559800.0,34.0228,34.0383,34.0228,34.0383,559800.0
2014-06-11 13:20:00,43.83,43.84,43.82,43.84,449200.0,34.0383,34.0461,34.0306,34.0461,449200.0
2014-06-11 13:25:00,43.84,43.84,43.82,43.83,279100.0,34.0461,34.0461,34.0306,34.0383,279100.0
2014-06-11 13:30:00,43.84,43.84,43.81,43.82,249300.0,34.0461,34.0461,34.0228,34.0306,249300.0
2014-06-11 13:35:00,43.82,43.82,43.81,43.81,286100.0,34.0306,34.0306,34.0228,34.0228,286100.0
2014-06-11 13:40:00,43.82,43.82,43.8,43.8,429200.0,34.0306,34.0306,34.015,34.015,429200.0
2014-06-11 13:45:00,43.8,43.81,43.77,43.77,244600.0,34.015,34.0228,33.9917,33.9917,244600.0
2014-06-11 13:50:00,43.77,43.78,43.74,43.74,323900.0,33.9917,33.9995,33.9684,33.9684,323900.0
2014-06-11 13:55:00,43.74,43.77,43.74,43.77,536000.0,33.9684,33.9917,33.9684,33.9917,536000.0
2014-06-11 14:00:00,43.77,43.77,43.75,43.76,613700.0,33.9917,33.9917,33.9762,33.984,613700.0
2014-06-11 14:05:00,43.77,43.77,43.73,43.73,374100.0,33.9917,33.9917,33.9607,33.9607,374100.0
2014-06-11 14:10:00,43.73,43.74,43.72,43.72,263000.0,33.9607,33.9684,33.9529,33.9529,263000.0
2014-06-11 14:15:00,43.72,43.73,43.72,43.73,299000.0,33.9529,33.9607,33.9529,33.9607,299000.0
2014-06-11 14:20:00,43.74,43.75,43.71,43.71,396500.0,33.9684,33.9762,33.9451,33.9451,396500.0
2014-06-11 14:25:00,43.71,43.74,43.71,43.74,227100.0,33.9451,33.9684,33.9451,33.9684,227100.0
2014-06-11 14:30:00,43.74,43.76,43.73,43.75,212100.0,33.9684,33.984,33.9607,33.9762,212100.0
2014-06-11 14:35:00,43.76,43.76,43.75,43.76,162200.0,33.984,33.984,33.9762,33.984,162200.0
2014-06-11 14:40:00,43.76,43.77,43.75,43.77,202600.0,33.984,33.9917,33.9762,33.9917,202600.0
2014-06-11 14:45:00,43.77,43.79,43.77,43.78,612100.0,33.9917,34.0073,33.9917,33.9995,612100.0
2014-06-11 14:50:00,43.78,43.78,43.76,43.76,161400.0,33.9995,33.9995,33.984,33.984,161400.0
2014-06-11 14:55:00,43.77,43.78,43.74,43.76,744200.0,33.9917,33.9995,33.9684,33.984,744200.0
2014-06-11 15:00:00,43.75,43.78,43.75,43.76,704700.0,33.9762,33.9995,33.9762,33.984,704700.0
2014-06-11 15:05:00,43.76,43.77,43.75,43.77,181400.0,33.984,33.9917,33.9762,33.9917,181400.0
2014-06-11 15:10:00,43.77,43.79,43.76,43.79,810400.0,33.9917,34.0073,33.984,34.0073,810400.0
2014-06-11 15:15:00,43.79,43.8,43.78,43.79,535300.0,34.0073,34.015,33.9995,34.0073,535300.0
2014-06-11 15:20:00,43.79,43.8,43.78,43.79,382500.0,34.0073,34.015,33.9995,34.0073,382500.0
2014-06-11 15:25:00,43.79,43.82,43.79,43.82,351600.0,34.0073,34.0306,34.0073,34.0306,351600.0
2014-06-11 15:30:00,43.82,43.85,43.81,43.84,742600.0,34.0306,34.0539,34.0228,34.0461,742600.0
2014-06-11 15:35:00,43.84,43.84,43.82,43.84,589000.0,34.0461,34.0461,34.0306,34.0461,589000.0
2014-06-11 15:40:00,43.84,43.85,43.82,43.83,637800.0,34.0461,34.0539,34.0306,34.0383,637800.0
2014-06-11 15:45:00,43.83,43.85,43.81,43.81,1165500.0,34.0383,34.0539,34.0228,34.0228,1165500.0
2014-06-11 15:50:00,43.81,43.82,43.8,43.8,835800.0,34.0228,34.0306,34.015,34.015,835800.0
2014-06-11 15:55:00,43.8,43.8,43.76,43.78,3401400.0,34.015,34.015,33.984,33.9995,3401400.0
2014-06-12 09:30:00,43.86,43.91,43.86,43.87,780400.0,34.0616,34.1005,34.0616,34.0694,780400.0
2014-06-12 09:35:00,43.88,43.89,43.85,43.85,1242000.0,34.0772,34.0849,34.0539,34.0539,1242000.0
2014-06-12 09:40:00,43.85,43.86,43.82,43.84,839800.0,34.0539,34.0616,34.0306,34.0461,839800.0
2014-06-12 09:45:00,43.84,43.85,43.83,43.83,328200.0,34.0461,34.0539,34.0383,34.0383,328200.0
2014-06-12 09:50:00,43.83,43.84,43.83,43.83,90900.0,34.0383,34.0461,34.0383,34.0383,90900.0
2014-06-12 09:55:00,43.84,43.84,43.8,43.82,1072700.0,34.0461,34.0461,34.015,34.0306,1072700.0
2014-06-12 10:00:00,43.81,43.84,43.81,43.82,128400.0,34.0228,34.0461,34.0228,34.0306,128400.0
2014-06-12 10:05:00,43.83,43.83,43.8,43.8,363000.0,34.0383,34.0383,34.015,34.015,363000.0
2014-06-12 10:10:00,43.8,43.8,43.78,43.79,375200.0,34.015,34.015,33.9995,34.0073,375200.0
2014-06-12 10:15:00,43.79,43.79,43.75,43.75,804300.0,34.0073,34.0073,33.9762,33.9762,804300.0
2014-06-12 10:20:00,43.75,43.76,43.72,43.73,405700.0,33.9762,33.984,33.9529,33.9607,405700.0
2014-06-12 10:25:00,43.73,43.73,43.69,43.7,258800.0,33.9607,33.9607,33.9296,33.9374,258800.0
2014-06-12 10:30:00,43.69,43.73,43.69,43.73,467700.0,33.9296,33.9607,33.9296,33.9607,467700.0
2014-06-12 10:35:00,43.73,43.76,43.73,43.76,311700.0,33.9607,33.984,33.9607,33.984,311700.0
2014-06-12 10:40:00,43.76,43.77,43.72,43.76,668500.0,33.984,33.9917,33.9529,33.984,668500.0
2014-06-12 10:45:00,43.75,43.76,43.72,43.73,176100.0,33.9762,33.984,33.9529,33.9607,176100.0
2014-06-12 10:50:00,43.73,43.78,43.73,43.77,282800.0,33.9607,33.9995,33.9607,33.9917,282800.0
2014-06-12 10:55:00,43.76,43.76,43.73,43.73,112900.0,33.984,33.984,33.9607,33.9607,112900.0
2014-06-12 11:00:00,43.73,43.74,43.73,43.74,140100.0,33.9607,33.9684,33.9607,33.9684,140100.0
2014-06-12 11:05:00,43.73,43.78,43.73,43.77,341500.0,33.9607,33.9995,33.9607,33.9917,341500.0
2014-06-12 11:10:00,43.76,43.77,43.76,43.77,44300.0,33.984,33.9917,33.984,33.9917,44300.0
2014-06-12 11:15:00,43.77,43.78,43.76,43.76,115400.0,33.9917,33.9995,33.984,33.984,115400.0
2014-06-12 11:20:00,43.76,43.76,43.75,43.76,19000.0,33.984,33.984,33.9762,33.984,19000.0
2014-06-12 11:25:00,43.76,43.78,43.75,43.78,281100.0,33.984,33.9995,33.9762,33.9995,281100.0
2014-06-12 11:30:00,43.78,43.78,43.75,43.76,110600.0,33.9995,33.9995,33.9762,33.984,110600.0
2014-06-12 11:35:00,43.76,43.76,43.74,43.75,149800.0,33.984,33.984,33.9684,33.9762,149800.0
2014-06-12 11:40:00,43.74,43.75,43.72,43.73,109200.0,33.9684,33.9762,33.9529,33.9607,109200.0
2014-06-12 11:45:00,43.73,43.73,43.71,43.72,180200.0,33.9607,33.9607,33.9451,33.9529,180200.0
2014-06-12 11:50:00,43.72,43.72,43.7,43.71,233000.0,33.9529,33.9529,33.9374,33.9451,233000.0
2014-06-12 11:55:00,43.7,43.71,43.69,43.7,119900.0,33.9374,33.9451,33.9296,33.9374,119900.0
2014-06-12 12:00:00,43.69,43.7,43.67,43.69,206600.0,33.9296,33.9374,33.9141,33.9296,206600.0
2014-06-12 12:05:00,43.69,43.71,43.68,43.71,228500.0,33.9296,33.9451,33.9219,33.9451,228500.0
2014-06-12 12:10:00,43.71,43.73,43.7,43.73,220500.0,33.9451,33.9607,33.9374,33.9607,220500.0
2014-06-12 12:15:00,43.72,43.73,43.72,43.72,280400.0,33.9529,33.9607,33.9529,33.9529,280400.0
2014-06-12 12:20:00,43.72,43.73,43.71,43.71,35200.0,33.9529,33.9607,33.9451,33.9451,35200.0
2014-06-12 12:25:00,43.72,43.73,43.7,43.71,160000.0,33.9529,33.9607,33.9374,33.9451,160000.0
2014-06-12 12:30:00,43.71,43.72,43.69,43.7,83400.0,33.9451,33.9529,33.9296,33.9374,83400.0
2014-06-12 12:35:00,43.7,43.73,43.69,43.72,86300.0,33.9374,33.9607,33.9296,33.9529,86300.0
2014-06-12 12:40:00,43.72,43.73,43.7,43.72,91500.0,33.9529,33.9607,33.9374,33.9529,91500.0
2014-06-12 12:45:00,43.72,43.73,43.72,43.72,9900.0,33.9529,33.9607,33.9529,33.9529,9900.0
2014-06-12 12:50:00,43.72,43.73,43.67,43.68,589000.0,33.9529,33.9607,33.9141,33.9219,589000.0
2014-06-12 12:55:00,43.67,43.69,43.66,43.69,460500.0,33.9141,33.9296,33.9063,33.9296,460500.0
2014-06-12 13:00:00,43.68,43.68,43.65,43.66,357000.0,33.9219,33.9219,33.8986,33.9063,357000.0
2014-06-12 13:05:00,43.66,43.67,43.63,43.67,527800.0,33.9063,33.9141,33.883,33.9141,527800.0
2014-06-12 13:10:00,43.66,43.68,43.65,43.65,96700.0,33.9063,33.9219,33.8986,33.8986,96700.0
2014-06-12 13:15:00,43.66,43.68,43.66,43.66,141700.0,33.9063,33.9219,33.9063,33.9063,141700.0
2014-06-12 13:20:00,43.66,43.68,43.66,43.66,105200.0,33.9063,33.9219,33.9063,33.9063,105200.0
2014-06-12 13:25:00,43.66,43.66,43.63,43.64,111900.0,33.9063,33.9063,33.883,33.8908,111900.0
2014-06-12 13:30:00,43.65,43.65,43.62,43.63,85500.0,33.8986,33.8986,33.8753,33.883,85500.0
2014-06-12 13:35:00,43.63,43.63,43.59,43.6,779800.0,33.883,33.883,33.852,33.8597,779800.0
2014-06-12 13:40:00,43.61,43.62,43.58,43.6,528400.0,33.8675,33.8753,33.8442,33.8597,528400.0
2014-06-12 13:45:00,43.61,43.61,43.55,43.55,524300.0,33.8675,33.8675,33.8209,33.8209,524300.0
2014-06-12 13:50:00,43.55,43.56,43.53,43.54,228300.0,33.8209,33.8287,33.8054,33.8131,228300.0
2014-06-12 13:55:00,43.54,43.56,43.53,43.56,234000.0,33.8131,33.8287,33.8054,33.8287,234000.0
2014-06-12 14:00:00,43.56,43.57,43.54,43.55,973200.0,33.8287,33.8364,33.8131,33.8209,973200.0
2014-06-12 14:05:00,43.55,43.55,43.51,43.51,783700.0,33.8209,33.8209,33.7898,33.7898,783700.0
2014-06-12 14:10:00,43.52,43.53,43.5,43.52,485600.0,33.7976,33.8054,33.7821,33.7976,485600.0
2014-06-12 14:15:00,43.52,43.56,43.52,43.55,260600.0,33.7976,33.8287,33.7976,33.8209,260600.0
2014-06-12 14:20:00,43.55,43.55,43.51,43.51,277700.0,33.8209,33.8209,33.7898,33.7898,277700.0
2014-06-12 14:25:00,43.51,43.52,43.5,43.5,432600.0,33.7898,33.7976,33.7821,33.7821,432600.0
2014-06-12 14:30:00,43.51,43.51,43.48,43.48,737700.0,33.7898,33.7898,33.7665,33.7665,737700.0
2014-06-12 14:35:00,43.49,43.49,43.47,43.48,245200.0,33.7743,33.7743,33.7588,33.7665,245200.0
2014-06-12 14:40:00,43.48,43.49,43.47,43.48,470200.0,33.7665,33.7743,33.7588,33.7665,470200.0
2014-06-12 14:45:00,43.48,43.5,43.48,43.5,349900.0,33.7665,33.7821,33.7665,33.7821,349900.0
2014-06-12 14:50:00,43.5,43.5,43.47,43.48,388700.0,33.7821,33.7821,33.7588,33.7665,388700.0
2014-06-12 14:55:00,43.48,43.5,43.48,43.5,319000.0,33.7665,33.7821,33.7665,33.7821,319000.0
2014-06-12 15:00:00,43.5,43.52,43.49,43.5,272700.0,33.7821,33.7976,33.7743,33.7821,272700.0
2014-06-12 15:05:00,43.51,43.53,43.48,43.48,1042900.0,33.7898,33.8054,33.7665,33.7665,1042900.0
2014-06-12 15:10:00,43.48,43.51,43.45,43.51,1133200.0,33.7665,33.7898,33.7432,33.7898,1133200.0
2014-06-12 15:15:00,43.51,43.51,43.48,43.5,303700.0,33.7898,33.7898,33.7665,33.7821,303700.0
2014-06-12 15:20:00,43.5,43.55,43.5,43.51,440800.0,33.7821,33.8209,33.7821,33.7898,440800.0
2014-06-12 15:25:00,43.52,43.52,43.48,43.5,397200.0,33.7976,33.7976,33.7665,33.7821,397200.0
2014-06-12 15:30:00,43.5,43.52,43.49,43.5,1327400.0,33.7821,33.7976,33.7743,33.7821,1327400.0
2014-06-12 15:35:00,43.5,43.51,43.45,43.45,1242000.0,33.7821,33.7898,33.7432,33.7432,1242000.0
2014-06-12 15:40:00,43.45,43.5,43.45,43.49,937700.0,33.7432,33.7821,33.7432,33.7743,937700.0
2014-06-12 15:45:00,43.5,43.54,43.49,43.53,775900.0,33.7821,33.8131,33.7743,33.8054,775900.0
2014-06-12 15:50:00,43.54,43.56,43.53,43.56,725900.0,33.8131,33.8287,33.8054,33.8287,725900.0
2014-06-12 15:55:00,43.56,43.58,43.54,43.58,2510200.0,33.8287,33.8442,33.8131,33.8442,2510200.0
2014-06-13 09:30:00,43.44,43.45,43.36,43.38,1128000.0,33.7355,33.7432,33.6733,33.6889,1128000.0
2014-06-13 09:35:00,43.39,43.43,43.35,43.36,1152400.0,33.6966,33.7277,33.6656,33.6733,1152400.0
2014-06-13 09:40:00,43.36,43.42,43.35,43.42,513800.0,33.6733,33.7199,33.6656,33.7199,513800.0
2014-06-13 09:45:00,43.42,43.45,43.41,43.43,666900.0,33.7199,33.7432,33.7122,33.7277,666900.0
2014-06-13 09:50:00,43.43,43.45,43.43,43.45,261300.0,33.7277,33.7432,33.7277,33.7432,261300.0
2014-06-13 09:55:00,43.45,43.49,43.44,43.48,670900.0,33.7432,33.7743,33.7355,33.7665,670900.0
2014-06-13 10:00:00,43.48,43.48,43.41,43.45,484300.0,33.7665,33.7665,33.7122,33.7432,484300.0
2014-06-13 10:05:00,43.45,43.49,43.45,43.49,340500.0,33.7432,33.7743,33.7432,33.7743,340500.0
2014-06-13 10:10:00,43.48,43.48,43.45,43.48,309900.0,33.7665,33.7665,33.7432,33.7665,309900.0
2014-06-13 10:15:00,43.48,43.55,43.47,43.55,630000.0,33.7665,33.8209,33.7588,33.8209,630000.0
2014-06-13 10:20:00,43.55,43.56,43.55,43.55,214900.0,33.8209,33.8287,33.8209,33.8209,214900.0
2014-06-13 10:25:00,43.55,43.56,43.53,43.54,216000.0,33.8209,33.8287,33.8054,33.8131,216000.0
2014-06-13 10:30:00,43.54,43.59,43.52,43.58,695800.0,33.8131,33.852,33.7976,33.8442,695800.0
2014-06-13 10:35:00,43.58,43.6,43.55,43.57,456300.0,33.8442,33.8597,33.8209,33.8364,456300.0
2014-06-13 10:40:00,43.57,43.59,43.56,43.56,114400.0,33.8364,33.852,33.8287,33.8287,114400.0
2014-06-13 10:45:00,43.57,43.57,43.53,43.54,130200.0,33.8364,33.8364,33.8054,33.8131,130200.0
2014-06-13 10:50:00,43.54,43.56,43.53,43.56,138100.0,33.8131,33.8287,33.8054,33.8287,138100.0
2014-06-13 10:55:00,43.55,43.56,43.54,43.55,196200.0,33.8209,33.8287,33.8131,33.8209,196200.0
2014-06-13 11:00:00,43.55,43.58,43.54,43.58,189800.0,33.8209,33.8442,33.8131,33.8442,189800.0
2014-06-13 11:05:00,43.58,43.6,43.58,43.59,306900.0,33.8442,33.8597,33.8442,33.852,306900.0
2014-06-13 11:10:00,43.59,43.6,43.59,43.59,324800.0,33.852,33.8597,33.852,33.852,324800.0
2014-06-13 11:15:00,43.58,43.59,43.58,43.58,42100.0,33.8442,33.852,33.8442,33.8442,42100.0
2014-06-13 11:20:00,43.58,43.59,43.56,43.57,193800.0,33.8442,33.852,33.8287,33.8364,193800.0
2014-06-13 11:25:00,43.56,43.56,43.55,43.56,115400.0,33.8287,33.8287,33.8209,33.8287,115400.0
2014-06-13 11:30:00,43.56,43.58,43.55,43.56,122300.0,33.8287,33.8442,33.8209,33.8287,122300.0
2014-06-13 11:35:00,43.56,43.57,43.54,43.56,309600.0,33.8287,33.8364,33.8131,33.8287,309600.0
2014-06-13 11:40:00,43.56,43.57,43.55,43.57,51700.0,33.8287,33.8364,33.8209,33.8364,51700.0
2014-06-13 11:45:00,43.56,43.57,43.55,43.57,64700.0,33.8287,33.8364,33.8209,33.8364,64700.0
2014-06-13 11:50:00,43.57,43.59,43.57,43.58,104600.0,33.8364,33.852,33.8364,33.8442,104600.0
2014-06-13 11:55:00,43.58,43.58,43.57,43.58,98000.0,33.8442,33.8442,33.8364,33.8442,98000.0
2014-06-13 12:00:00,43.58,43.59,43.57,43.59,115400.0,33.8442,33.852,33.8364,33.852,115400.0
2014-06-13 12:05:00,43.59,43.6,43.59,43.59,132600.0,33.852,33.8597,33.852,33.852,132600.0
2014-06-13 12:10:00,43.59,43.59,43.58,43.58,149600.0,33.852,33.852,33.8442,33.8442,149600.0
2014-06-13 12:15:00,43.58,43.6,43.58,43.6,188900.0,33.8442,33.8597,33.8442,33.8597,188900.0
2014-06-13 12:20:00,43.6,43.6,43.59,43.6,315900.0,33.8597,33.8597,33.852,33.8597,315900.0
2014-06-13 12:25:00,43.59,43.6,43.59,43.59,41100.0,33.852,33.8597,33.852,33.852,41100.0
2014-06-13 12:30:00,43.59,43.6,43.59,43.59,158700.0,33.852,33.8597,33.852,33.852,158700.0
2014-06-13 12:35:00,43.59,43.6,43.58,43.59,295100.0,33.852,33.8597,33.8442,33.852,295100.0
2014-06-13 12:40:00,43.59,43.6,43.58,43.59,95200.0,33.852,33.8597,33.8442,33.852,95200.0
2014-06-13 12:45:00,43.59,43.6,43.58,43.59,125800.0,33.852,33.8597,33.8442,33.852,125800.0
2014-06-13 12:50:00,43.59,43.61,43.59,43.6,160600.0,33.852,33.8675,33.852,33.8597,160600.0
2014-06-13 12:55:00,43.6,43.61,43.59,43.6,102600.0,33.8597,33.8675,33.852,33.8597,102600.0
2014-06-13 13:00:00,43.6,43.62,43.6,43.6,98000.0,33.8597,33.8753,33.8597,33.8597,98000.0
2014-06-13 13:05:00,43.61,43.61,43.58,43.59,77200.0,33.8675,33.8675,33.8442,33.852,77200.0
2014-06-13 13:10:00,43.59,43.59,43.57,43.58,52200.0,33.852,33.852,33.8364,33.8442,52200.0
2014-06-13 13:15:00,43.58,43.59,43.57,43.59,68200.0,33.8442,33.852,33.8364,33.852,68200.0
2014-06-13 13:20:00,43.59,43.59,43.57,43.58,55200.0,33.852,33.852,33.8364,33.8442,55200.0
2014-06-13 13:25:00,43.57,43.58,43.56,43.58,79800.0,33.8364,33.8442,33.8287,33.8442,79800.0
2014-06-13 13:30:00,43.57,43.58,43.55,43.55,80800.0,33.8364,33.8442,33.8209,33.8209,80800.0
2014-06-13 13:35:00,43.55,43.56,43.55,43.55,49600.0,33.8209,33.8287,33.8209,33.8209,49600.0
2014-06-13 13:40:00,43.55,43.57,43.55,43.57,51100.0,33.8209,33.8364,33.8209,33.8364,51100.0
2014-06-13 13:45:00,43.57,43.57,43.56,43.57,35000.0,33.8364,33.8364,33.8287,33.8364,35000.0
2014-06-13 13:50:00,43.57,43.59,43.56,43.58,75800.0,33.8364,33.852,33.8287,33.8442,75800.0
2014-06-13 13:55:00,43.58,43.58,43.56,43.56,42300.0,33.8442,33.8442,33.8287,33.8287,42300.0
2014-06-13 14:00:00,43.57,43.57,43.56,43.57,21700.0,33.8364,33.8364,33.8287,33.8364,21700.0
2014-06-13 14:05:00,43.56,43.57,43.56,43.57,46900.0,33.8287,33.8364,33.8287,33.8364,46900.0
2014-06-13 14:10:00,43.57,43.58,43.57,43.58,55900.0,33.8364,33.8442,33.8364,33.8442,55900.0
2014-06-13 14:15:00,43.58,43.59,43.57,43.59,265900.0,33.8442,33.852,33.8364,33.852,265900.0
2014-06-13 14:20:00,43.59,43.6,43.58,43.59,96500.0,33.852,33.8597,33.8442,33.852,96500.0
2014-06-13 14:25:00,43.59,43.59,43.58,43.59,42000.0,33.852,33.852,33.8442,33.852,42000.0
2014-06-13 14:30:00,43.59,43.59,43.57,43.57,123800.0,33.852,33.852,33.8364,33.8364,123800.0
2014-06-13 14:35:00,43.57,43.58,43.57,43.58,62300.0,33.8364,33.8442,33.8364,33.8442,62300.0
2014-06-13 14:40:00,43.58,43.58,43.57,43.57,207300.0,33.8442,33.8442,33.8364,33.8364,207300.0
2014-06-13 14:45:00,43.58,43.58,43.57,43.57,50100.0,33.8442,33.8442,33.8364,33.8364,50100.0
2014-06-13 14:50:00,43.58,43.59,43.57,43.59,70100.0,33.8442,33.852,33.8364,33.852,70100.0
2014-06-13 14:55:00,43.59,43.6,43.57,43.58,362700.0,33.852,33.8597,33.8364,33.8442,362700.0
2014-06-13 15:00:00,43.58,43.6,43.58,43.59,70200.0,33.8442,33.8597,33.8442,33.852,70200.0
2014-06-13 15:05:00,43.59,43.65,43.59,43.65,408300.0,33.852,33.8986,33.852,33.8986,408300.0
2014-06-13 15:10:00,43.65,43.65,43.62,43.62,347000.0,33.8986,33.8986,33.8753,33.8753,347000.0
2014-06-13 15:15:00,43.63,43.63,43.58,43.6,148100.0,33.883,33.883,33.8442,33.8597,148100.0
2014-06-13 15:20:00,43.59,43.59,43.56,43.57,223200.0,33.852,33.852,33.8287,33.8364,223200.0
2014-06-13 15:25:00,43.56,43.58,43.55,43.57,881700.0,33.8287,33.8442,33.8209,33.8364,881700.0
2014-06-13 15:30:00,43.57,43.59,43.53,43.55,421600.0,33.8364,33.852,33.8054,33.8209,421600.0
2014-06-13 15:35:00,43.55,43.58,43.55,43.58,277900.0,33.8209,33.8442,33.8209,33.8442,277900.0
2014-06-13 15:40:00,43.58,43.59,43.56,43.57,320700.0,33.8442,33.852,33.8287,33.8364,320700.0
2014-06-13 15:45:00,43.56,43.59,43.55,43.57,429200.0,33.8287,33.852,33.8209,33.8364,429200.0
2014-06-13 15:50:00,43.57,43.6,43.57,43.59,468000.0,33.8364,33.8597,33.8364,33.852,468000.0
2014-06-13 15:55:00,43.59,43.64,43.57,43.6,2192100.0,33.852,33.8908,33.8364,33.8597,2192100.0
2014-06-16 09:30:00,43.48,43.52,43.42,43.47,552700.0,33.7665,33.7976,33.7199,33.7588,552700.0
2014-06-16 09:35:00,43.47,43.52,43.47,43.48,523500.0,33.7588,33.7976,33.7588,33.7665,523500.0
2014-06-16 09:40:00,43.48,43.5,43.44,43.46,701400.0,33.7665,33.7821,33.7355,33.751,701400.0
2014-06-16 09:45:00,43.46,43.47,43.45,43.45,179800.0,33.751,33.7588,33.7432,33.7432,179800.0
2014-06-16 09:50:00,43.45,43.46,43.43,43.43,533400.0,33.7432,33.751,33.7277,33.7277,533400.0
2014-06-16 09:55:00,43.43,43.44,43.41,43.41,802700.0,33.7277,33.7355,33.7122,33.7122,802700.0
2014-06-16 10:00:00,43.41,43.51,43.41,43.51,728200.0,33.7122,33.7898,33.7122,33.7898,728200.0
2014-06-16 10:05:00,43.5,43.51,43.47,43.48,238600.0,33.7821,33.7898,33.7588,33.7665,238600.0
2014-06-16 10:10:00,43.48,43.49,43.46,43.46,95400.0,33.7665,33.7743,33.751,33.751,95400.0
2014-06-16 10:15:00,43.47,43.48,43.46,43.46,413100.0,33.7588,33.7665,33.751,33.751,413100.0
2014-06-16 10:20:00,43.46,43.47,43.44,43.46,275600.0,33.751,33.7588,33.7355,33.751,275600.0
2014-06-16 10:25:00,43.46,43.46,43.44,43.45,215600.0,33.751,33.751,33.7355,33.7432,215600.0
2014-06-16 10:30:00,43.46,43.49,43.45,43.47,191200.0,33.751,33.7743,33.7432,33.7588,191200.0
2014-06-16 10:35:00,43.47,43.48,43.46,43.47,143200.0,33.7588,33.7665,33.751,33.7588,143200.0
2014-06-16 10:40:00,43.47,43.48,43.45,43.47,363600.0,33.7588,33.7665,33.7432,33.7588,363600.0
2014-06-16 10:45:00,43.46,43.47,43.42,43.42,676500.0,33.751,33.7588,33.7199,33.7199,676500.0
2014-06-16 10:50:00,43.42,43.43,43.4,43.41,1160000.0,33.7199,33.7277,33.7044,33.7122,1160000.0
2014-06-16 10:55:00,43.4,43.41,43.38,43.39,1108700.0,33.7044,33.7122,33.6889,33.6966,1108700.0
2014-06-16 11:00:00,43.39,43.4,43.38,43.39,312300.0,33.6966,33.7044,33.6889,33.6966,312300.0
2014-06-16 11:05:00,43.39,43.39,43.34,43.36,527600.0,33.6966,33.6966,33.6578,33.6733,527600.0
2014-06-16 11:10:00,43.35,43.38,43.34,43.36,467500.0,33.6656,33.6889,33.6578,33.6733,467500.0
2014-06-16 11:15:00,43.36,43.36,43.32,43.33,338400.0,33.6733,33.6733,33.6423,33.65,338400.0
2014-06-16 11:20:00,43.32,43.36,43.31,43.36,349200.0,33.6423,33.6733,33.6345,33.6733,349200.0
2014-06-16 11:25:00,43.36,43.36,43.32,43.32,186200.0,33.6733,33.6733,33.6423,33.6423,186200.0
2014-06-16 11:30:00,43.32,43.33,43.28,43.28,483200.0,33.6423,33.65,33.6112,33.6112,483200.0
2014-06-16 11:35:00,43.28,43.3,43.28,43.29,232000.0,33.6112,33.6267,33.6112,33.619,232000.0
2014-06-16 11:40:00,43.29,43.33,43.29,43.31,287600.0,33.619,33.65,33.619,33.6345,287600.0
2014-06-16 11:45:00,43.31,43.33,43.3,43.32,184200.0,33.6345,33.65,33.6267,33.6423,184200.0
2014-06-16 11:50:00,43.31,43.34,43.31,43.34,173500.0,33.6345,33.6578,33.6345,33.6578,173500.0
2014-06-16 11:55:00,43.34,43.37,43.33,43.36,155000.0,33.6578,33.6811,33.65,33.6733,155000.0
2014-06-16 12:00:00,43.37,43.37,43.35,43.36,83700.0,33.6811,33.6811,33.6656,33.6733,83700.0
2014-06-16 12:05:00,43.37,43.39,43.36,43.39,81500.0,33.6811,33.6966,33.6733,33.6966,81500.0
2014-06-16 12:10:00,43.39,43.42,43.39,43.41,358200.0,33.6966,33.7199,33.6966,33.7122,358200.0
2014-06-16 12:15:00,43.41,43.41,43.39,43.41,147500.0,33.7122,33.7122,33.6966,33.7122,147500.0
2014-06-16 12:20:00,43.41,43.42,43.4,43.41,73600.0,33.7122,33.7199,33.7044,33.7122,73600.0
2014-06-16 12:25:00,43.41,43.41,43.4,43.4,37200.0,33.7122,33.7122,33.7044,33.7044,37200.0
2014-06-16 12:30:00,43.4,43.41,43.39,43.39,82500.0,33.7044,33.7122,33.6966,33.6966,82500.0
2014-06-16 12:35:00,43.39,43.39,43.36,43.36,119900.0,33.6966,33.6966,33.6733,33.6733,119900.0
2014-06-16 12:40:00,43.37,43.37,43.33,43.34,613900.0,33.6811,33.6811,33.65,33.6578,613900.0
2014-06-16 12:45:00,43.34,43.37,43.33,43.37,239300.0,33.6578,33.6811,33.65,33.6811,239300.0
2014-06-16 12:50:00,43.37,43.39,43.37,43.39,171100.0,33.6811,33.6966,33.6811,33.6966,171100.0
2014-06-16 12:55:00,43.39,43.41,43.39,43.4,134400.0,33.6966,33.7122,33.6966,33.7044,134400.0
2014-06-16 13:00:00,43.41,43.41,43.39,43.41,189600.0,33.7122,33.7122,33.6966,33.7122,189600.0
2014-06-16 13:05:00,43.4,43.42,43.4,43.4,107800.0,33.7044,33.7199,33.7044,33.7044,107800.0
2014-06-16 13:10:00,43.41,43.41,43.4,43.41,36200.0,33.7122,33.7122,33.7044,33.7122,36200.0
2014-06-16 13:15:00,43.4,43.41,43.4,43.4,54800.0,33.7044,33.7122,33.7044,33.7044,54800.0
2014-06-16 13:20:00,43.4,43.41,43.4,43.41,44400.0,33.7044,33.7122,33.7044,33.7122,44400.0
2014-06-16 13:25:00,43.4,43.43,43.4,43.43,72800.0,33.7044,33.7277,33.7044,33.7277,72800.0
2014-06-16 13:30:00,43.43,43.44,43.42,43.44,169800.0,33.7277,33.7355,33.7199,33.7355,169800.0
2014-06-16 13:35:00,43.44,43.45,43.43,43.43,275600.0,33.7355,33.7432,33.7277,33.7277,275600.0
2014-06-16 13:40:00,43.44,43.44,43.43,43.43,89800.0,33.7355,33.7355,33.7277,33.7277,89800.0
2014-06-16 13:45:00,43.44,43.44,43.4,43.4,211900.0,33.7355,33.7355,33.7044,33.7044,211900.0
2014-06-16 13:50:00,43.4,43.41,43.37,43.38,221000.0,33.7044,33.7122,33.6811,33.6889,221000.0
2014-06-16 13:55:00,43.37,43.39,43.37,43.39,174100.0,33.6811,33.6966,33.6811,33.6966,174100.0
2014-06-16 14:00:00,43.39,43.4,43.38,43.4,116500.0,33.6966,33.7044,33.6889,33.7044,116500.0
2014-06-16 14:05:00,43.4,43.41,43.39,43.4,65300.0,33.7044,33.7122,33.6966,33.7044,65300.0
2014-06-16 14:10:00,43.41,43.42,43.4,43.41,131300.0,33.7122,33.7199,33.7044,33.7122,131300.0
2014-06-16 14:15:00,43.42,43.42,43.4,43.41,62300.0,33.7199,33.7199,33.7044,33.7122,62300.0
2014-06-16 14:20:00,43.41,43.43,43.4,43.41,146200.0,33.7122,33.7277,33.7044,33.7122,146200.0
2014-06-16 14:25:00,43.42,43.42,43.4,43.41,66500.0,33.7199,33.7199,33.7044,33.7122,66500.0
2014-06-16 14:30:00,43.41,43.42,43.4,43.4,65900.0,33.7122,33.7199,33.7044,33.7044,65900.0
2014-06-16 14:35:00,43.41,43.41,43.4,43.41,70300.0,33.7122,33.7122,33.7044,33.7122,70300.0
2014-06-16 14:40:00,43.41,43.41,43.4,43.41,45500.0,33.7122,33.7122,33.7044,33.7122,45500.0
2014-06-16 14:45:00,43.41,43.42,43.4,43.41,80000.0,33.7122,33.7199,33.7044,33.7122,80000.0
2014-06-16 14:50:00,43.41,43.42,43.4,43.41,120700.0,33.7122,33.7199,33.7044,33.7122,120700.0
2014-06-16 14:55:00,43.41,43.41,43.39,43.4,67200.0,33.7122,33.7122,33.6966,33.7044,67200.0
2014-06-16 15:00:00,43.39,43.4,43.37,43.39,82300.0,33.6966,33.7044,33.6811,33.6966,82300.0
2014-06-16 15:05:00,43.39,43.41,43.37,43.38,409300.0,33.6966,33.7122,33.6811,33.6889,409300.0
2014-06-16 15:10:00,43.38,43.39,43.38,43.38,87500.0,33.6889,33.6966,33.6889,33.6889,87500.0
2014-06-16 15:15:00,43.38,43.39,43.34,43.37,367000.0,33.6889,33.6966,33.6578,33.6811,367000.0
2014-06-16 15:20:00,43.37,43.38,43.36,43.36,136900.0,33.6811,33.6889,33.6733,33.6733,136900.0
2014-06-16 15:25:00,43.36,43.38,43.36,43.38,82000.0,33.6733,33.6889,33.6733,33.6889,82000.0
2014-06-16 15:30:00,43.37,43.39,43.37,43.39,124600.0,33.6811,33.6966,33.6811,33.6966,124600.0
2014-06-16 15:35:00,43.38,43.39,43.38,43.38,135900.0,33.6889,33.6966,33.6889,33.6889,135900.0
2014-06-16 15:40:00,43.39,43.4,43.38,43.4,247100.0,33.6966,33.7044,33.6889,33.7044,247100.0
2014-06-16 15:45:00,43.4,43.41,43.39,43.41,362700.0,33.7044,33.7122,33.6966,33.7122,362700.0
2014-06-16 15:50:00,43.41,43.43,43.4,43.41,1176000.0,33.7122,33.7277,33.7044,33.7122,1176000.0
2014-06-16 15:55:00,43.41,43.42,43.39,43.39,2318900.0,33.7122,33.7199,33.6966,33.6966,2318900.0
2014-06-17 09:30:00,43.36,43.38,43.3,43.36,1334100.0,33.6733,33.6889,33.6267,33.6733,1334100.0
2014-06-17 09:35:00,43.36,43.36,43.3,43.31,1106000.0,33.6733,33.6733,33.6267,33.6345,1106000.0
2014-06-17 09:40:00,43.31,43.37,43.31,43.37,409600.0,33.6345,33.6811,33.6345,33.6811,409600.0
2014-06-17 09:45:00,43.37,43.38,43.34,43.35,447400.0,33.6811,33.6889,33.6578,33.6656,447400.0
2014-06-17 09:50:00,43.35,43.38,43.35,43.36,395600.0,33.6656,33.6889,33.6656,33.6733,395600.0
2014-06-17 09:55:00,43.36,43.38,43.35,43.35,266800.0,33.6733,33.6889,33.6656,33.6656,266800.0
2014-06-17 10:00:00,43.36,43.38,43.35,43.38,221700.0,33.6733,33.6889,33.6656,33.6889,221700.0
2014-06-17 10:05:00,43.38,43.43,43.37,43.43,866200.0,33.6889,33.7277,33.6811,33.7277,866200.0
2014-06-17 10:10:00,43.43,43.43,43.36,43.37,344700.0,33.7277,33.7277,33.6733,33.6811,344700.0
2014-06-17 10:15:00,43.37,43.38,43.35,43.37,262600.0,33.6811,33.6889,33.6656,33.6811,262600.0
2014-06-17 10:20:00,43.37,43.38,43.37,43.38,287000.0,33.6811,33.6889,33.6811,33.6889,287000.0
2014-06-17 10:25:00,43.38,43.39,43.37,43.38,168000.0,33.6889,33.6966,33.6811,33.6889,168000.0
2014-06-17 10:30:00,43.38,43.38,43.34,43.34,275000.0,33.6889,33.6889,33.6578,33.6578,275000.0
2014-06-17 10:35:00,43.34,43.36,43.34,43.36,63600.0,33.6578,33.6733,33.6578,33.6733,63600.0
2014-06-17 10:40:00,43.36,43.36,43.32,43.33,390700.0,33.6733,33.6733,33.6423,33.65,390700.0
2014-06-17 10:45:00,43.32,43.33,43.29,43.29,536600.0,33.6423,33.65,33.619,33.619,536600.0
2014-06-17 10:50:00,43.29,43.32,43.27,43.32,283000.0,33.619,33.6423,33.6034,33.6423,283000.0
2014-06-17 10:55:00,43.31,43.35,43.3,43.35,189500.0,33.6345,33.6656,33.6267,33.6656,189500.0
2014-06-17 11:00:00,43.35,43.36,43.32,43.32,199800.0,33.6656,33.6733,33.6423,33.6423,199800.0
2014-06-17 11:05:00,43.32,43.34,43.28,43.3,398500.0,33.6423,33.6578,33.6112,33.6267,398500.0
2014-06-17 11:10:00,43.3,43.32,43.29,43.31,139100.0,33.6267,33.6423,33.619,33.6345,139100.0
2014-06-17 11:15:00,43.32,43.33,43.3,43.32,303900.0,33.6423,33.65,33.6267,33.6423,303900.0
2014-06-17 11:20:00,43.32,43.33,43.31,43.33,98500.0,33.6423,33.65,33.6345,33.65,98500.0
2014-06-17 11:25:00,43.33,43.34,43.32,43.34,190200.0,33.65,33.6578,33.6423,33.6578,190200.0
2014-06-17 11:30:00,43.34,43.35,43.34,43.35,195300.0,33.6578,33.6656,33.6578,33.6656,195300.0
2014-06-17 11:35:00,43.34,43.36,43.34,43.36,222000.0,33.6578,33.6733,33.6578,33.6733,222000.0
2014-06-17 11:40:00,43.36,43.36,43.34,43.35,180700.0,33.6733,33.6733,33.6578,33.6656,180700.0
2014-06-17 11:45:00,43.34,43.36,43.34,43.34,112500.0,33.6578,33.6733,33.6578,33.6578,112500.0
2014-06-17 11:50:00,43.35,43.35,43.34,43.35,47900.0,33.6656,33.6656,33.6578,33.6656,47900.0
2014-06-17 11:55:00,43.34,43.35,43.34,43.35,59900.0,33.6578,33.6656,33.6578,33.6656,59900.0
2014-06-17 12:00:00,43.34,43.35,43.33,43.34,354600.0,33.6578,33.6656,33.65,33.6578,354600.0
2014-06-17 12:05:00,43.35,43.36,43.33,43.34,448800.0,33.6656,33.6733,33.65,33.6578,448800.0
2014-06-17 12:10:00,43.34,43.35,43.33,43.34,141000.0,33.6578,33.6656,33.65,33.6578,141000.0
2014-06-17 12:15:00,43.34,43.35,43.33,43.34,243600.0,33.6578,33.6656,33.65,33.6578,243600.0
2014-06-17 12:20:00,43.34,43.35,43.34,43.34,82100.0,33.6578,33.6656,33.6578,33.6578,82100.0
2014-06-17 12:25:00,43.35,43.35,43.34,43.34,134600.0,33.6656,33.6656,33.6578,33.6578,134600.0
2014-06-17 12:30:00,43.34,43.34,43.33,43.33,57800.0,33.6578,33.6578,33.65,33.65,57800.0
2014-06-17 12:35:00,43.33,43.34,43.31,43.32,127000.0,33.65,33.6578,33.6345,33.6423,127000.0
2014-06-17 12:40:00,43.32,43.32,43.3,43.3,128100.0,33.6423,33.6423,33.6267,33.6267,128100.0
2014-06-17 12:45:00,43.3,43.31,43.3,43.31,30300.0,33.6267,33.6345,33.6267,33.6345,30300.0
2014-06-17 12:50:00,43.3,43.31,43.28,43.29,494600.0,33.6267,33.6345,33.6112,33.619,494600.0
2014-06-17 12:55:00,43.29,43.29,43.26,43.26,741400.0,33.619,33.619,33.5957,33.5957,741400.0
2014-06-17 13:00:00,43.27,43.27,43.24,43.25,422500.0,33.6034,33.6034,33.5801,33.5879,422500.0
2014-06-17 13:05:00,43.24,43.26,43.24,43.25,88900.0,33.5801,33.5957,33.5801,33.5879,88900.0
2014-06-17 13:10:00,43.25,43.26,43.24,43.25,130300.0,33.5879,33.5957,33.5801,33.5879,130300.0
2014-06-17 13:15:00,43.25,43.26,43.25,43.26,62900.0,33.5879,33.5957,33.5879,33.5957,62900.0
2014-06-17 13:20:00,43.26,43.27,43.25,43.25,121400.0,33.5957,33.6034,33.5879,33.5879,121400.0
2014-06-17 13:25:00,43.25,43.26,43.24,43.24,217000.0,33.5879,33.5957,33.5801,33.5801,217000.0
2014-06-17 13:30:00,43.24,43.27,43.24,43.27,347400.0,33.5801,33.6034,33.5801,33.6034,347400.0
2014-06-17 13:35:00,43.27,43.27,43.24,43.24,172700.0,33.6034,33.6034,33.5801,33.5801,172700.0
2014-06-17 13:40:00,43.25,43.26,43.24,43.26,227000.0,33.5879,33.5957,33.5801,33.5957,227000.0
2014-06-17 13:45:00,43.26,43.28,43.25,43.27,226300.0,33.5957,33.6112,33.5879,33.6034,226300.0
2014-06-17 13:50:00,43.28,43.29,43.27,43.28,131800.0,33.6112,33.619,33.6034,33.6112,131800.0
2014-06-17 13:55:00,43.29,43.29,43.28,43.29,160000.0,33.619,33.619,33.6112,33.619,160000.0
2014-06-17 14:00:00,43.29,43.29,43.26,43.27,129700.0,33.619,33.619,33.5957,33.6034,129700.0
2014-06-17 14:05:00,43.26,43.28,43.26,43.28,308800.0,33.5957,33.6112,33.5957,33.6112,308800.0
2014-06-17 14:10:00,43.27,43.28,43.27,43.28,70300.0,33.6034,33.6112,33.6034,33.6112,70300.0
2014-06-17 14:15:00,43.27,43.31,43.27,43.3,195400.0,33.6034,33.6345,33.6034,33.6267,195400.0
2014-06-17 14:20:00,43.31,43.33,43.3,43.32,385900.0,33.6345,33.65,33.6267,33.6423,385900.0
2014-06-17 14:25:00,43.32,43.32,43.3,43.3,445700.0,33.6423,33.6423,33.6267,33.6267,445700.0
2014-06-17 14:30:00,43.3,43.31,43.3,43.3,447200.0,33.6267,33.6345,33.6267,33.6267,447200.0
2014-06-17 14:35:00,43.3,43.31,43.3,43.31,65900.0,33.6267,33.6345,33.6267,33.6345,65900.0
2014-06-17 14:40:00,43.3,43.32,43.29,43.31,282100.0,33.6267,33.6423,33.619,33.6345,282100.0
2014-06-17 14:45:00,43.32,43.33,43.3,43.31,216000.0,33.6423,33.65,33.6267,33.6345,216000.0
2014-06-17 14:50:00,43.31,43.32,43.3,43.3,74000.0,33.6345,33.6423,33.6267,33.6267,74000.0
2014-06-17 14:55:00,43.31,43.34,43.3,43.33,207800.0,33.6345,33.6578,33.6267,33.65,207800.0
2014-06-17 15:00:00,43.33,43.34,43.33,43.34,47500.0,33.65,33.6578,33.65,33.6578,47500.0
2014-06-17 15:05:00,43.34,43.34,43.31,43.32,120300.0,33.6578,33.6578,33.6345,33.6423,120300.0
2014-06-17 15:10:00,43.33,43.33,43.31,43.31,152500.0,33.65,33.65,33.6345,33.6345,152500.0
2014-06-17 15:15:00,43.32,43.33,43.31,43.33,120100.0,33.6423,33.65,33.6345,33.65,120100.0
2014-06-17 15:20:00,43.32,43.36,43.32,43.35,604700.0,33.6423,33.6733,33.6423,33.6656,604700.0
2014-06-17 15:25:00,43.35,43.37,43.35,43.37,347500.0,33.6656,33.6811,33.6656,33.6811,347500.0
2014-06-17 15:30:00,43.37,43.39,43.36,43.39,451100.0,33.6811,33.6966,33.6733,33.6966,451100.0
2014-06-17 15:35:00,43.39,43.4,43.38,43.39,296700.0,33.6966,33.7044,33.6889,33.6966,296700.0
2014-06-17 15:40:00,43.39,43.41,43.39,43.4,329100.0,33.6966,33.7122,33.6966,33.7044,329100.0
2014-06-17 15:45:00,43.4,43.42,43.39,43.42,965600.0,33.7044,33.7199,33.6966,33.7199,965600.0
2014-06-17 15:50:00,43.42,43.44,43.4,43.43,2499200.0,33.7199,33.7355,33.7044,33.7277,2499200.0
2014-06-17 15:55:00,43.44,43.44,43.42,43.43,2272300.0,33.7355,33.7355,33.7199,33.7277,2272300.0
2014-06-18 09:30:00,43.32,43.35,43.28,43.29,1002100.0,33.6423,33.6656,33.6112,33.619,1002100.0
2014-06-18 09:35:00,43.28,43.34,43.28,43.34,350700.0,33.6112,33.6578,33.6112,33.6578,350700.0
2014-06-18 09:40:00,43.34,43.36,43.33,43.35,512900.0,33.6578,33.6733,33.65,33.6656,512900.0
2014-06-18 09:45:00,43.35,43.35,43.32,43.32,362500.0,33.6656,33.6656,33.6423,33.6423,362500.0
2014-06-18 09:50:00,43.33,43.33,43.3,43.32,254200.0,33.65,33.65,33.6267,33.6423,254200.0
2014-06-18 09:55:00,43.31,43.36,43.31,43.36,711700.0,33.6345,33.6733,33.6345,33.6733,711700.0
2014-06-18 10:00:00,43.35,43.37,43.32,43.32,971700.0,33.6656,33.6811,33.6423,33.6423,971700.0
2014-06-18 10:05:00,43.31,43.34,43.26,43.28,879100.0,33.6345,33.6578,33.5957,33.6112,879100.0
2014-06-18 10:10:00,43.27,43.28,43.26,43.27,210700.0,33.6034,33.6112,33.5957,33.6034,210700.0
2014-06-18 10:15:00,43.27,43.28,43.27,43.27,228600.0,33.6034,33.6112,33.6034,33.6034,228600.0
2014-06-18 10:20:00,43.27,43.27,43.25,43.26,320400.0,33.6034,33.6034,33.5879,33.5957,320400.0
2014-06-18 10:25:00,43.26,43.26,43.25,43.26,184300.0,33.5957,33.5957,33.5879,33.5957,184300.0
2014-06-18 10:30:00,43.26,43.27,43.25,43.25,168200.0,33.5957,33.6034,33.5879,33.5879,168200.0
2014-06-18 10:35:00,43.26,43.27,43.26,43.27,176400.0,33.5957,33.6034,33.5957,33.6034,176400.0
2014-06-18 10:40:00,43.27,43.29,43.26,43.29,245900.0,33.6034,33.619,33.5957,33.619,245900.0
2014-06-18 10:45:00,43.29,43.29,43.27,43.28,174800.0,33.619,33.619,33.6034,33.6112,174800.0
2014-06-18 10:50:00,43.27,43.28,43.27,43.28,56300.0,33.6034,33.6112,33.6034,33.6112,56300.0
2014-06-18 10:55:00,43.27,43.28,43.24,43.24,287800.0,33.6034,33.6112,33.5801,33.5801,287800.0
2014-06-18 11:00:00,43.24,43.25,43.23,43.25,271800.0,33.5801,33.5879,33.5724,33.5879,271800.0
2014-06-18 11:05:00,43.25,43.27,43.25,43.27,340800.0,33.5879,33.6034,33.5879,33.6034,340800.0
2014-06-18 11:10:00,43.26,43.27,43.26,43.27,186400.0,33.5957,33.6034,33.5957,33.6034,186400.0
2014-06-18 11:15:00,43.27,43.29,43.25,43.28,257700.0,33.6034,33.619,33.5879,33.6112,257700.0
2014-06-18 11:20:00,43.28,43.29,43.26,43.26,150000.0,33.6112,33.619,33.5957,33.5957,150000.0
2014-06-18 11:25:00,43.27,43.28,43.26,43.27,132500.0,33.6034,33.6112,33.5957,33.6034,132500.0
2014-06-18 11:30:00,43.27,43.29,43.27,43.29,165900.0,33.6034,33.619,33.6034,33.619,165900.0
2014-06-18 11:35:00,43.29,43.32,43.29,43.3,207800.0,33.619,33.6423,33.619,33.6267,207800.0
2014-06-18 11:40:00,43.3,43.3,43.27,43.27,493000.0,33.6267,33.6267,33.6034,33.6034,493000.0
2014-06-18 11:45:00,43.27,43.27,43.26,43.26,268900.0,33.6034,33.6034,33.5957,33.5957,268900.0
2014-06-18 11:50:00,43.26,43.27,43.23,43.23,386700.0,33.5957,33.6034,33.5724,33.5724,386700.0
2014-06-18 11:55:00,43.23,43.25,43.23,43.24,283400.0,33.5724,33.5879,33.5724,33.5801,283400.0
2014-06-18 12:00:00,43.23,43.24,43.2,43.2,335700.0,33.5724,33.5801,33.5491,33.5491,335700.0
2014-06-18 12:05:00,43.2,43.21,43.19,43.21,218100.0,33.5491,33.5568,33.5413,33.5568,218100.0
2014-06-18 12:10:00,43.21,43.21,43.2,43.21,113100.0,33.5568,33.5568,33.5491,33.5568,113100.0
2014-06-18 12:15:00,43.21,43.22,43.2,43.21,497900.0,33.5568,33.5646,33.5491,33.5568,497900.0
2014-06-18 12:20:00,43.21,43.21,43.2,43.21,54900.0,33.5568,33.5568,33.5491,33.5568,54900.0
2014-06-18 12:25:00,43.21,43.21,43.19,43.2,201600.0,33.5568,33.5568,33.5413,33.5491,201600.0
2014-06-18 12:30:00,43.2,43.2,43.19,43.19,151600.0,33.5491,33.5491,33.5413,33.5413,151600.0
2014-06-18 12:35:00,43.19,43.2,43.19,43.2,132900.0,33.5413,33.5491,33.5413,33.5491,132900.0
2014-06-18 12:40:00,43.2,43.21,43.2,43.21,97600.0,33.5491,33.5568,33.5491,33.5568,97600.0
2014-06-18 12:45:00,43.21,43.22,43.21,43.22,54600.0,33.5568,33.5646,33.5568,33.5646,54600.0
2014-06-18 12:50:00,43.21,43.23,43.21,43.23,258400.0,33.5568,33.5724,33.5568,33.5724,258400.0
2014-06-18 12:55:00,43.23,43.24,43.22,43.24,143300.0,33.5724,33.5801,33.5646,33.5801,143300.0
2014-06-18 13:00:00,43.24,43.24,43.22,43.22,343800.0,33.5801,33.5801,33.5646,33.5646,343800.0
2014-06-18 13:05:00,43.23,43.24,43.23,43.24,140300.0,33.5724,33.5801,33.5724,33.5801,140300.0
2014-06-18 13:10:00,43.24,43.25,43.23,43.25,52500.0,33.5801,33.5879,33.5724,33.5879,52500.0
2014-06-18 13:15:00,43.25,43.25,43.22,43.24,199100.0,33.5879,33.5879,33.5646,33.5801,199100.0
2014-06-18 13:20:00,43.23,43.25,43.23,43.25,99700.0,33.5724,33.5879,33.5724,33.5879,99700.0
2014-06-18 13:25:00,43.25,43.26,43.23,43.24,101600.0,33.5879,33.5957,33.5724,33.5801,101600.0
2014-06-18 13:30:00,43.24,43.24,43.22,43.23,171500.0,33.5801,33.5801,33.5646,33.5724,171500.0
2014-06-18 13:35:00,43.22,43.23,43.21,43.23,318700.0,33.5646,33.5724,33.5568,33.5724,318700.0
2014-06-18 13:40:00,43.23,43.24,43.22,43.23,182800.0,33.5724,33.5801,33.5646,33.5724,182800.0
2014-06-18 13:45:00,43.22,43.25,43.22,43.25,143600.0,33.5646,33.5879,33.5646,33.5879,143600.0
2014-06-18 13:50:00,43.25,43.27,43.24,43.24,271600.0,33.5879,33.6034,33.5801,33.5801,271600.0
2014-06-18 13:55:00,43.23,43.25,43.23,43.24,241400.0,33.5724,33.5879,33.5724,33.5801,241400.0
2014-06-18 14:00:00,43.23,43.37,43.19,43.34,1407600.0,33.5724,33.6811,33.5413,33.6578,1407600.0
2014-06-18 14:05:00,43.34,43.35,43.19,43.28,938100.0,33.6578,33.6656,33.5413,33.6112,938100.0
2014-06-18 14:10:00,43.28,43.37,43.27,43.37,489000.0,33.6112,33.6811,33.6034,33.6811,489000.0
2014-06-18 14:15:00,43.38,43.48,43.38,43.48,3838900.0,33.6889,33.7665,33.6889,33.7665,3838900.0
2014-06-18 14:20:00,43.48,43.58,43.48,43.54,2888600.0,33.7665,33.8442,33.7665,33.8131,2888600.0
2014-06-18 14:25:00,43.54,43.62,43.54,43.62,1087300.0,33.8131,33.8753,33.8131,33.8753,1087300.0
2014-06-18 14:30:00,43.62,43.74,43.62,43.71,2887800.0,33.8753,33.9684,33.8753,33.9451,2887800.0
2014-06-18 14:35:00,43.71,43.76,43.7,43.74,1058300.0,33.9451,33.984,33.9374,33.9684,1058300.0
2014-06-18 14:40:00,43.73,43.73,43.6,43.6,1463300.0,33.9607,33.9607,33.8597,33.8597,1463300.0
2014-06-18 14:45:00,43.61,43.66,43.61,43.65,1352200.0,33.8675,33.9063,33.8675,33.8986,1352200.0
2014-06-18 14:50:00,43.65,43.71,43.65,43.68,770200.0,33.8986,33.9451,33.8986,33.9219,770200.0
2014-06-18 14:55:00,43.68,43.73,43.66,43.7,878800.0,33.9219,33.9607,33.9063,33.9374,878800.0
2014-06-18 15:00:00,43.71,43.75,43.69,43.74,489400.0,33.9451,33.9762,33.9296,33.9684,489400.0
2014-06-18 15:05:00,43.74,43.77,43.73,43.73,651900.0,33.9684,33.9917,33.9607,33.9607,651900.0
2014-06-18 15:10:00,43.73,43.75,43.72,43.74,438700.0,33.9607,33.9762,33.9529,33.9684,438700.0
2014-06-18 15:15:00,43.75,43.81,43.74,43.8,1222500.0,33.9762,34.0228,33.9684,34.015,1222500.0
2014-06-18 15:20:00,43.8,43.81,43.78,43.8,589500.0,34.015,34.0228,33.9995,34.015,589500.0
2014-06-18 15:25:00,43.8,43.81,43.77,43.8,372200.0,34.015,34.0228,33.9917,34.015,372200.0
2014-06-18 15:30:00,43.8,43.83,43.79,43.83,677400.0,34.015,34.0383,34.0073,34.0383,677400.0
2014-06-18 15:35:00,43.83,43.85,43.82,43.84,625200.0,34.0383,34.0539,34.0306,34.0461,625200.0
2014-06-18 15:40:00,43.84,43.91,43.83,43.88,2112900.0,34.0461,34.1005,34.0383,34.0772,2112900.0
2014-06-18 15:45:00,43.88,43.93,43.88,43.91,2754000.0,34.0772,34.116,34.0772,34.1005,2754000.0
2014-06-18 15:50:00,43.91,43.93,43.9,43.91,1413700.0,34.1005,34.116,34.0927,34.1005,1413700.0
2014-06-18 15:55:00,43.91,43.92,43.87,43.91,4315300.0,34.1005,34.1082,34.0694,34.1005,4315300.0
2014-06-19 09:30:00,43.76,43.79,43.73,43.77,1660800.0,33.984,34.0073,33.9607,33.9917,1660800.0
2014-06-19 09:35:00,43.77,43.8,43.75,43.76,1380400.0,33.9917,34.015,33.9762,33.984,1380400.0
2014-06-19 09:40:00,43.76,43.77,43.74,43.77,360400.0,33.984,33.9917,33.9684,33.9917,360400.0
2014-06-19 09:45:00,43.77,43.79,43.74,43.76,1146100.0,33.9917,34.0073,33.9684,33.984,1146100.0
2014-06-19 09:50:00,43.76,43.8,43.75,43.8,571400.0,33.984,34.015,33.9762,34.015,571400.0
2014-06-19 09:55:00,43.8,43.83,43.79,43.79,1316900.0,34.015,34.0383,34.0073,34.0073,1316900.0
2014-06-19 10:00:00,43.8,43.83,43.77,43.79,689700.0,34.015,34.0383,33.9917,34.0073,689700.0
2014-06-19 10:05:00,43.79,43.8,43.77,43.79,270100.0,34.0073,34.015,33.9917,34.0073,270100.0
2014-06-19 10:10:00,43.79,43.82,43.79,43.8,543900.0,34.0073,34.0306,34.0073,34.015,543900.0
2014-06-19 10:15:00,43.8,43.84,43.8,43.82,549900.0,34.015,34.0461,34.015,34.0306,549900.0
2014-06-19 10:20:00,43.82,43.82,43.78,43.78,584100.0,34.0306,34.0306,33.9995,33.9995,584100.0
2014-06-19 10:25:00,43.78,43.79,43.74,43.77,595600.0,33.9995,34.0073,33.9684,33.9917,595600.0
2014-06-19 10:30:00,43.77,43.78,43.72,43.73,872200.0,33.9917,33.9995,33.9529,33.9607,872200.0
2014-06-19 10:35:00,43.72,43.76,43.72,43.75,691800.0,33.9529,33.984,33.9529,33.9762,691800.0
2014-06-19 10:40:00,43.74,43.77,43.73,43.76,388000.0,33.9684,33.9917,33.9607,33.984,388000.0
2014-06-19 10:45:00,43.76,43.77,43.71,43.73,542400.0,33.984,33.9917,33.9451,33.9607,542400.0
2014-06-19 10:50:00,43.73,43.73,43.69,43.69,234000.0,33.9607,33.9607,33.9296,33.9296,234000.0
2014-06-19 10:55:00,43.69,43.7,43.68,43.7,265200.0,33.9296,33.9374,33.9219,33.9374,265200.0
2014-06-19 11:00:00,43.69,43.71,43.68,43.7,312800.0,33.9296,33.9451,33.9219,33.9374,312800.0
2014-06-19 11:05:00,43.7,43.7,43.66,43.67,183000.0,33.9374,33.9374,33.9063,33.9141,183000.0
2014-06-19 11:10:00,43.66,43.69,43.66,43.68,236500.0,33.9063,33.9296,33.9063,33.9219,236500.0
2014-06-19 11:15:00,43.68,43.69,43.67,43.69,154700.0,33.9219,33.9296,33.9141,33.9296,154700.0
2014-06-19 11:20:00,43.68,43.69,43.67,43.68,247200.0,33.9219,33.9296,33.9141,33.9219,247200.0
2014-06-19 11:25:00,43.68,43.7,43.68,43.68,190000.0,33.9219,33.9374,33.9219,33.9219,190000.0
2014-06-19 11:30:00,43.68,43.7,43.67,43.68,226100.0,33.9219,33.9374,33.9141,33.9219,226100.0
2014-06-19 11:35:00,43.68,43.7,43.68,43.69,157800.0,33.9219,33.9374,33.9219,33.9296,157800.0
2014-06-19 11:40:00,43.7,43.71,43.69,43.71,156300.0,33.9374,33.9451,33.9296,33.9451,156300.0
2014-06-19 11:45:00,43.71,43.71,43.68,43.69,208800.0,33.9451,33.9451,33.9219,33.9296,208800.0
2014-06-19 11:50:00,43.68,43.69,43.66,43.66,198800.0,33.9219,33.9296,33.9063,33.9063,198800.0
2014-06-19 11:55:00,43.66,43.67,43.65,43.66,115100.0,33.9063,33.9141,33.8986,33.9063,115100.0
2014-06-19 12:00:00,43.66,43.67,43.65,43.66,292700.0,33.9063,33.9141,33.8986,33.9063,292700.0
2014-06-19 12:05:00,43.66,43.66,43.65,43.66,87900.0,33.9063,33.9063,33.8986,33.9063,87900.0
2014-06-19 12:10:00,43.66,43.67,43.65,43.67,223200.0,33.9063,33.9141,33.8986,33.9141,223200.0
2014-06-19 12:15:00,43.67,43.68,43.66,43.66,133600.0,33.9141,33.9219,33.9063,33.9063,133600.0
2014-06-19 12:20:00,43.66,43.66,43.63,43.64,429600.0,33.9063,33.9063,33.883,33.8908,429600.0
2014-06-19 12:25:00,43.64,43.64,43.62,43.62,151600.0,33.8908,33.8908,33.8753,33.8753,151600.0
2014-06-19 12:30:00,43.62,43.63,43.6,43.62,538700.0,33.8753,33.883,33.8597,33.8753,538700.0
2014-06-19 12:35:00,43.61,43.62,43.59,43.61,519400.0,33.8675,33.8753,33.852,33.8675,519400.0
2014-06-19 12:40:00,43.61,43.61,43.59,43.6,193400.0,33.8675,33.8675,33.852,33.8597,193400.0
2014-06-19 12:45:00,43.59,43.61,43.59,43.61,385700.0,33.852,33.8675,33.852,33.8675,385700.0
2014-06-19 12:50:00,43.61,43.62,43.59,43.6,677200.0,33.8675,33.8753,33.852,33.8597,677200.0
2014-06-19 12:55:00,43.6,43.62,43.6,43.6,365500.0,33.8597,33.8753,33.8597,33.8597,365500.0
2014-06-19 13:00:00,43.61,43.61,43.6,43.6,318300.0,33.8675,33.8675,33.8597,33.8597,318300.0
2014-06-19 13:05:00,43.61,43.61,43.6,43.61,123500.0,33.8675,33.8675,33.8597,33.8675,123500.0
2014-06-19 13:10:00,43.61,43.61,43.57,43.57,400500.0,33.8675,33.8675,33.8364,33.8364,400500.0
2014-06-19 13:15:00,43.57,43.59,43.52,43.54,399100.0,33.8364,33.852,33.7976,33.8131,399100.0
2014-06-19 13:20:00,43.54,43.55,43.52,43.54,489700.0,33.8131,33.8209,33.7976,33.8131,489700.0
2014-06-19 13:25:00,43.55,43.56,43.54,43.55,143300.0,33.8209,33.8287,33.8131,33.8209,143300.0
2014-06-19 13:30:00,43.55,43.56,43.53,43.55,251600.0,33.8209,33.8287,33.8054,33.8209,251600.0
2014-06-19 13:35:00,43.55,43.58,43.55,43.55,349600.0,33.8209,33.8442,33.8209,33.8209,349600.0
2014-06-19 13:40:00,43.55,43.56,43.53,43.53,130100.0,33.8209,33.8287,33.8054,33.8054,130100.0
2014-06-19 13:45:00,43.53,43.56,43.53,43.55,299000.0,33.8054,33.8287,33.8054,33.8209,299000.0
2014-06-19 13:50:00,43.55,43.57,43.55,43.56,106000.0,33.8209,33.8364,33.8209,33.8287,106000.0
2014-06-19 13:55:00,43.55,43.57,43.55,43.57,111300.0,33.8209,33.8364,33.8209,33.8364,111300.0
2014-06-19 14:00:00,43.56,43.57,43.54,43.56,262300.0,33.8287,33.8364,33.8131,33.8287,262300.0
2014-06-19 14:05:00,43.55,43.56,43.55,43.56,108200.0,33.8209,33.8287,33.8209,33.8287,108200.0
2014-06-19 14:10:00,43.56,43.57,43.55,43.57,167900.0,33.8287,33.8364,33.8209,33.8364,167900.0
2014-06-19 14:15:00,43.57,43.59,43.56,43.59,428500.0,33.8364,33.852,33.8287,33.852,428500.0
2014-06-19 14:20:00,43.59,43.61,43.57,43.61,693900.0,33.852,33.8675,33.8364,33.8675,693900.0
2014-06-19 14:25:00,43.6,43.61,43.59,43.59,373200.0,33.8597,33.8675,33.852,33.852,373200.0
2014-06-19 14:30:00,43.59,43.61,43.59,43.61,534400.0,33.852,33.8675,33.852,33.8675,534400.0
2014-06-19 14:35:00,43.61,43.63,43.6,43.62,277900.0,33.8675,33.883,33.8597,33.8753,277900.0
2014-06-19 14:40:00,43.62,43.63,43.61,43.63,182500.0,33.8753,33.883,33.8675,33.883,182500.0
2014-06-19 14:45:00,43.63,43.64,43.62,43.64,820800.0,33.883,33.8908,33.8753,33.8908,820800.0
2014-06-19 14:50:00,43.64,43.66,43.62,43.65,635500.0,33.8908,33.9063,33.8753,33.8986,635500.0
2014-06-19 14:55:00,43.65,43.68,43.64,43.68,805500.0,33.8986,33.9219,33.8908,33.9219,805500.0
2014-06-19 15:00:00,43.68,43.7,43.67,43.7,356600.0,33.9219,33.9374,33.9141,33.9374,356600.0
2014-06-19 15:05:00,43.7,43.73,43.68,43.69,1551500.0,33.9374,33.9607,33.9219,33.9296,1551500.0
2014-06-19 15:10:00,43.7,43.7,43.69,43.7,175000.0,33.9374,33.9374,33.9296,33.9374,175000.0
2014-06-19 15:15:00,43.69,43.7,43.66,43.66,544000.0,33.9296,33.9374,33.9063,33.9063,544000.0
2014-06-19 15:20:00,43.66,43.68,43.64,43.64,1078600.0,33.9063,33.9219,33.8908,33.8908,1078600.0
2014-06-19 15:25:00,43.65,43.66,43.64,43.66,381100.0,33.8986,33.9063,33.8908,33.9063,381100.0
2014-06-19 15:30:00,43.66,43.67,43.66,43.67,218900.0,33.9063,33.9141,33.9063,33.9141,218900.0
2014-06-19 15:35:00,43.67,43.68,43.66,43.68,602700.0,33.9141,33.9219,33.9063,33.9219,602700.0
2014-06-19 15:40:00,43.68,43.7,43.66,43.7,512700.0,33.9219,33.9374,33.9063,33.9374,512700.0
2014-06-19 15:45:00,43.7,43.7,43.69,43.7,791200.0,33.9374,33.9374,33.9296,33.9374,791200.0
2014-06-19 15:50:00,43.7,43.71,43.68,43.7,1805800.0,33.9374,33.9451,33.9219,33.9374,1805800.0
2014-06-19 15:55:00,43.7,43.7,43.63,43.65,3196500.0,33.9374,33.9374,33.883,33.8986,3196500.0
2014-06-20 09:30:00,43.5,43.5,43.44,43.49,791600.0,33.7821,33.7821,33.7355,33.7743,791600.0
2014-06-20 09:35:00,43.49,43.5,43.43,43.47,1220200.0,33.7743,33.7821,33.7277,33.7588,1220200.0
2014-06-20 09:40:00,43.46,43.47,43.4,43.41,378100.0,33.751,33.7588,33.7044,33.7122,378100.0
2014-06-20 09:45:00,43.41,43.47,43.41,43.47,365700.0,33.7122,33.7588,33.7122,33.7588,365700.0
2014-06-20 09:50:00,43.47,43.49,43.46,43.48,302000.0,33.7588,33.7743,33.751,33.7665,302000.0
2014-06-20 09:55:00,43.49,43.49,43.44,43.46,368700.0,33.7743,33.7743,33.7355,33.751,368700.0
2014-06-20 10:00:00,43.46,43.49,43.45,43.48,731200.0,33.751,33.7743,33.7432,33.7665,731200.0
2014-06-20 10:05:00,43.48,43.48,43.43,43.43,396700.0,33.7665,33.7665,33.7277,33.7277,396700.0
2014-06-20 10:10:00,43.44,43.45,43.43,43.44,218000.0,33.7355,33.7432,33.7277,33.7355,218000.0
2014-06-20 10:15:00,43.44,43.46,43.43,43.45,169000.0,33.7355,33.751,33.7277,33.7432,169000.0
2014-06-20 10:20:00,43.44,43.47,43.44,43.46,277100.0,33.7355,33.7588,33.7355,33.751,277100.0
2014-06-20 10:25:00,43.45,43.45,43.43,43.44,137300.0,33.7432,33.7432,33.7277,33.7355,137300.0
2014-06-20 10:30:00,43.45,43.47,43.45,43.46,213100.0,33.7432,33.7588,33.7432,33.751,213100.0
2014-06-20 10:35:00,43.46,43.47,43.44,43.46,460300.0,33.751,33.7588,33.7355,33.751,460300.0
2014-06-20 10:40:00,43.46,43.47,43.45,43.45,306200.0,33.751,33.7588,33.7432,33.7432,306200.0
2014-06-20 10:45:00,43.46,43.47,43.43,43.45,277500.0,33.751,33.7588,33.7277,33.7432,277500.0
2014-06-20 10:50:00,43.45,43.47,43.45,43.46,122900.0,33.7432,33.7588,33.7432,33.751,122900.0
2014-06-20 10:55:00,43.47,43.47,43.43,43.44,291000.0,33.7588,33.7588,33.7277,33.7355,291000.0
2014-06-20 11:00:00,43.44,43.46,43.43,43.45,354800.0,33.7355,33.751,33.7277,33.7432,354800.0
2014-06-20 11:05:00,43.45,43.47,43.44,43.47,335600.0,33.7432,33.7588,33.7355,33.7588,335600.0
2014-06-20 11:10:00,43.46,43.49,43.46,43.48,305300.0,33.751,33.7743,33.751,33.7665,305300.0
2014-06-20 11:15:00,43.48,43.49,43.46,43.46,304700.0,33.7665,33.7743,33.751,33.751,304700.0
2014-06-20 11:20:00,43.46,43.49,43.46,43.49,345800.0,33.751,33.7743,33.751,33.7743,345800.0
2014-06-20 11:25:00,43.48,43.49,43.45,43.46,468600.0,33.7665,33.7743,33.7432,33.751,468600.0
2014-06-20 11:30:00,43.46,43.48,43.46,43.48,726200.0,33.751,33.7665,33.751,33.7665,726200.0
2014-06-20 11:35:00,43.48,43.49,43.47,43.48,213700.0,33.7665,33.7743,33.7588,33.7665,213700.0
2014-06-20 11:40:00,43.48,43.49,43.48,43.49,150200.0,33.7665,33.7743,33.7665,33.7743,150200.0
2014-06-20 11:45:00,43.49,43.5,43.46,43.47,183500.0,33.7743,33.7821,33.751,33.7588,183500.0
2014-06-20 11:50:00,43.46,43.48,43.44,43.47,211000.0,33.751,33.7665,33.7355,33.7588,211000.0
2014-06-20 11:55:00,43.48,43.49,43.46,43.48,177400.0,33.7665,33.7743,33.751,33.7665,177400.0
2014-06-20 12:00:00,43.48,43.5,43.47,43.5,424800.0,33.7665,33.7821,33.7588,33.7821,424800.0
2014-06-20 12:05:00,43.49,43.5,43.47,43.48,185500.0,33.7743,33.7821,33.7588,33.7665,185500.0
2014-06-20 12:10:00,43.47,43.49,43.47,43.47,110500.0,33.7588,33.7743,33.7588,33.7588,110500.0
2014-06-20 12:15:00,43.48,43.48,43.46,43.47,186400.0,33.7665,33.7665,33.751,33.7588,186400.0
2014-06-20 12:20:00,43.47,43.47,43.46,43.46,132600.0,33.7588,33.7588,33.751,33.751,132600.0
2014-06-20 12:25:00,43.46,43.47,43.44,43.47,140800.0,33.751,33.7588,33.7355,33.7588,140800.0
2014-06-20 12:30:00,43.47,43.47,43.45,43.47,155900.0,33.7588,33.7588,33.7432,33.7588,155900.0
2014-06-20 12:35:00,43.47,43.47,43.46,43.46,160100.0,33.7588,33.7588,33.751,33.751,160100.0
2014-06-20 12:40:00,43.46,43.47,43.45,43.47,109500.0,33.751,33.7588,33.7432,33.7588,109500.0
2014-06-20 12:45:00,43.47,43.47,43.43,43.43,103700.0,33.7588,33.7588,33.7277,33.7277,103700.0
2014-06-20 12:50:00,43.44,43.44,43.43,43.44,107200.0,33.7355,33.7355,33.7277,33.7355,107200.0
2014-06-20 12:55:00,43.43,43.44,43.42,43.42,147600.0,33.7277,33.7355,33.7199,33.7199,147600.0
2014-06-20 13:00:00,43.42,43.43,43.42,43.42,168700.0,33.7199,33.7277,33.7199,33.7199,168700.0
2014-06-20 13:05:00,43.43,43.44,43.42,43.44,121200.0,33.7277,33.7355,33.7199,33.7355,121200.0
2014-06-20 13:10:00,43.44,43.45,43.43,43.45,51600.0,33.7355,33.7432,33.7277,33.7432,51600.0
2014-06-20 13:15:00,43.45,43.45,43.44,43.45,50600.0,33.7432,33.7432,33.7355,33.7432,50600.0
2014-06-20 13:20:00,43.45,43.45,43.43,43.43,64600.0,33.7432,33.7432,33.7277,33.7277,64600.0
2014-06-20 13:25:00,43.44,43.46,43.43,43.45,58900.0,33.7355,33.751,33.7277,33.7432,58900.0
2014-06-20 13:30:00,43.45,43.46,43.44,43.45,182400.0,33.7432,33.751,33.7355,33.7432,182400.0
2014-06-20 13:35:00,43.45,43.45,43.44,43.44,50800.0,33.7432,33.7432,33.7355,33.7355,50800.0
2014-06-20 13:40:00,43.44,43.45,43.43,43.43,81400.0,33.7355,33.7432,33.7277,33.7277,81400.0
2014-06-20 13:45:00,43.43,43.46,43.43,43.46,111000.0,33.7277,33.751,33.7277,33.751,111000.0
2014-06-20 13:50:00,43.46,43.46,43.45,43.46,122600.0,33.751,33.751,33.7432,33.751,122600.0
2014-06-20 13:55:00,43.46,43.46,43.44,43.45,104700.0,33.751,33.751,33.7355,33.7432,104700.0
2014-06-20 14:00:00,43.46,43.48,43.45,43.47,216900.0,33.751,33.7665,33.7432,33.7588,216900.0
2014-06-20 14:05:00,43.48,43.49,43.47,43.48,129800.0,33.7665,33.7743,33.7588,33.7665,129800.0
2014-06-20 14:10:00,43.48,43.5,43.47,43.5,129300.0,33.7665,33.7821,33.7588,33.7821,129300.0
2014-06-20 14:15:00,43.5,43.5,43.49,43.5,88500.0,33.7821,33.7821,33.7743,33.7821,88500.0
2014-06-20 14:20:00,43.5,43.51,43.49,43.51,175300.0,33.7821,33.7898,33.7743,33.7898,175300.0
2014-06-20 14:25:00,43.51,43.52,43.5,43.51,98900.0,33.7898,33.7976,33.7821,33.7898,98900.0
2014-06-20 14:30:00,43.51,43.52,43.51,43.51,170500.0,33.7898,33.7976,33.7898,33.7898,170500.0
2014-06-20 14:35:00,43.51,43.52,43.51,43.52,29300.0,33.7898,33.7976,33.7898,33.7976,29300.0
2014-06-20 14:40:00,43.51,43.52,43.5,43.51,108300.0,33.7898,33.7976,33.7821,33.7898,108300.0
2014-06-20 14:45:00,43.51,43.51,43.5,43.51,130500.0,33.7898,33.7898,33.7821,33.7898,130500.0
2014-06-20 14:50:00,43.51,43.52,43.5,43.51,303500.0,33.7898,33.7976,33.7821,33.7898,303500.0
2014-06-20 14:55:00,43.51,43.52,43.51,43.52,41600.0,33.7898,33.7976,33.7898,33.7976,41600.0
2014-06-20 15:00:00,43.52,43.52,43.51,43.52,71300.0,33.7976,33.7976,33.7898,33.7976,71300.0
2014-06-20 15:05:00,43.51,43.52,43.51,43.51,67000.0,33.7898,33.7976,33.7898,33.7898,67000.0
2014-06-20 15:10:00,43.52,43.53,43.51,43.52,217400.0,33.7976,33.8054,33.7898,33.7976,217400.0
2014-06-20 15:15:00,43.52,43.53,43.52,43.53,138900.0,33.7976,33.8054,33.7976,33.8054,138900.0
2014-06-20 15:20:00,43.53,43.53,43.52,43.53,99700.0,33.8054,33.8054,33.7976,33.8054,99700.0
2014-06-20 15:25:00,43.53,43.55,43.52,43.55,339600.0,33.8054,33.8209,33.7976,33.8209,339600.0
2014-06-20 15:30:00,43.55,43.55,43.54,43.55,110600.0,33.8209,33.8209,33.8131,33.8209,110600.0
2014-06-20 15:35:00,43.55,43.55,43.54,43.55,283300.0,33.8209,33.8209,33.8131,33.8209,283300.0
2014-06-20 15:40:00,43.55,43.57,43.55,43.57,932000.0,33.8209,33.8364,33.8209,33.8364,932000.0
2014-06-20 15:45:00,43.57,43.57,43.55,43.57,957900.0,33.8364,33.8364,33.8209,33.8364,957900.0
2014-06-20 15:50:00,43.57,43.59,43.56,43.57,1116200.0,33.8364,33.852,33.8287,33.8364,1116200.0
2014-06-20 15:55:00,43.56,43.57,43.52,43.56,3723800.0,33.8287,33.8364,33.7976,33.8287,3723800.0
2014-06-23 09:30:00,43.54,43.55,43.4,43.41,1121900.0,33.8131,33.8209,33.7044,33.7122,1121900.0
2014-06-23 09:35:00,43.41,45.35,43.34,43.36,1286700.0,33.7122,35.2188,33.6578,33.6733,1286700.0
2014-06-23 09:40:00,43.37,43.39,43.35,43.36,917700.0,33.6811,33.6966,33.6656,33.6733,917700.0
2014-06-23 09:45:00,43.36,43.36,43.33,43.34,413900.0,33.6733,33.6733,33.65,33.6578,413900.0
2014-06-23 09:50:00,43.34,43.37,43.32,43.36,931600.0,33.6578,33.6811,33.6423,33.6733,931600.0
2014-06-23 09:55:00,43.37,43.39,43.34,43.34,1033700.0,33.6811,33.6966,33.6578,33.6578,1033700.0
2014-06-23 10:00:00,43.34,43.37,43.33,43.36,584500.0,33.6578,33.6811,33.65,33.6733,584500.0
2014-06-23 10:05:00,43.36,43.37,43.34,43.36,230000.0,33.6733,33.6811,33.6578,33.6733,230000.0
2014-06-23 10:10:00,43.36,43.37,43.33,43.36,463000.0,33.6733,33.6811,33.65,33.6733,463000.0
2014-06-23 10:15:00,43.36,43.41,43.34,43.4,500400.0,33.6733,33.7122,33.6578,33.7044,500400.0
2014-06-23 10:20:00,43.4,43.43,43.4,43.43,197000.0,33.7044,33.7277,33.7044,33.7277,197000.0
2014-06-23 10:25:00,43.43,43.43,43.38,43.39,274600.0,33.7277,33.7277,33.6889,33.6966,274600.0
2014-06-23 10:30:00,43.4,43.42,43.39,43.41,277600.0,33.7044,33.7199,33.6966,33.7122,277600.0
2014-06-23 10:35:00,43.41,43.41,43.4,43.41,102300.0,33.7122,33.7122,33.7044,33.7122,102300.0
2014-06-23 10:40:00,43.41,43.42,43.4,43.41,102500.0,33.7122,33.7199,33.7044,33.7122,102500.0
2014-06-23 10:45:00,43.41,43.42,43.4,43.41,85600.0,33.7122,33.7199,33.7044,33.7122,85600.0
2014-06-23 10:50:00,43.41,43.41,43.38,43.39,129800.0,33.7122,33.7122,33.6889,33.6966,129800.0
2014-06-23 10:55:00,43.39,43.4,43.37,43.39,191700.0,33.6966,33.7044,33.6811,33.6966,191700.0
2014-06-23 11:00:00,43.39,43.4,43.39,43.39,58400.0,33.6966,33.7044,33.6966,33.6966,58400.0
2014-06-23 11:05:00,43.4,43.43,43.39,43.43,232600.0,33.7044,33.7277,33.6966,33.7277,232600.0
2014-06-23 11:10:00,43.43,43.43,43.41,43.41,156100.0,33.7277,33.7277,33.7122,33.7122,156100.0
2014-06-23 11:15:00,43.41,43.42,43.4,43.41,76800.0,33.7122,33.7199,33.7044,33.7122,76800.0
2014-06-23 11:20:00,43.4,43.44,43.4,43.42,113800.0,33.7044,33.7355,33.7044,33.7199,113800.0
2014-06-23 11:25:00,43.42,43.42,43.39,43.39,148300.0,33.7199,33.7199,33.6966,33.6966,148300.0
2014-06-23 11:30:00,43.39,43.4,43.37,43.39,276200.0,33.6966,33.7044,33.6811,33.6966,276200.0
2014-06-23 11:35:00,43.4,43.41,43.38,43.39,129000.0,33.7044,33.7122,33.6889,33.6966,129000.0
2014-06-23 11:40:00,43.4,43.41,43.4,43.41,104700.0,33.7044,33.7122,33.7044,33.7122,104700.0
2014-06-23 11:45:00,43.4,43.41,43.4,43.4,31900.0,33.7044,33.7122,33.7044,33.7044,31900.0
2014-06-23 11:50:00,43.4,43.42,43.39,43.41,165900.0,33.7044,33.7199,33.6966,33.7122,165900.0
2014-06-23 11:55:00,43.41,43.42,43.4,43.42,64000.0,33.7122,33.7199,33.7044,33.7199,64000.0
2014-06-23 12:00:00,43.42,43.44,43.4,43.43,138500.0,33.7199,33.7355,33.7044,33.7277,138500.0
2014-06-23 12:05:00,43.43,43.45,43.43,43.44,29600.0,33.7277,33.7432,33.7277,33.7355,29600.0
2014-06-23 12:10:00,43.45,43.45,43.44,43.45,21500.0,33.7432,33.7432,33.7355,33.7432,21500.0
2014-06-23 12:15:00,43.45,43.47,43.44,43.45,287300.0,33.7432,33.7588,33.7355,33.7432,287300.0
2014-06-23 12:20:00,43.45,43.47,43.45,43.47,206600.0,33.7432,33.7588,33.7432,33.7588,206600.0
2014-06-23 12:25:00,43.46,43.47,43.45,43.46,118800.0,33.751,33.7588,33.7432,33.751,118800.0
2014-06-23 12:30:00,43.46,43.48,43.45,43.48,181500.0,33.751,33.7665,33.7432,33.7665,181500.0
2014-06-23 12:35:00,43.47,43.48,43.47,43.47,51200.0,33.7588,33.7665,33.7588,33.7588,51200.0
2014-06-23 12:40:00,43.48,43.49,43.48,43.48,83800.0,33.7665,33.7743,33.7665,33.7665,83800.0
2014-06-23 12:45:00,43.48,43.48,43.47,43.48,56400.0,33.7665,33.7665,33.7588,33.7665,56400.0
2014-06-23 12:50:00,43.47,43.48,43.46,43.48,156500.0,33.7588,33.7665,33.751,33.7665,156500.0
2014-06-23 12:55:00,43.48,43.49,43.48,43.48,35100.0,33.7665,33.7743,33.7665,33.7665,35100.0
2014-06-23 13:00:00,43.48,43.49,43.48,43.48,16100.0,33.7665,33.7743,33.7665,33.7665,16100.0
2014-06-23 13:05:00,43.48,43.49,43.47,43.47,194400.0,33.7665,33.7743,33.7588,33.7588,194400.0
2014-06-23 13:10:00,43.47,43.48,43.46,43.46,116500.0,33.7588,33.7665,33.751,33.751,116500.0
2014-06-23 13:15:00,43.46,43.47,43.44,43.44,57300.0,33.751,33.7588,33.7355,33.7355,57300.0
2014-06-23 13:20:00,43.44,43.46,43.43,43.43,89500.0,33.7355,33.751,33.7277,33.7277,89500.0
2014-06-23 13:25:00,43.43,43.44,43.43,43.44,106300.0,33.7277,33.7355,33.7277,33.7355,106300.0
2014-06-23 13:30:00,43.44,43.45,43.41,43.41,276100.0,33.7355,33.7432,33.7122,33.7122,276100.0
2014-06-23 13:35:00,43.41,43.42,43.4,43.41,322200.0,33.7122,33.7199,33.7044,33.7122,322200.0
2014-06-23 13:40:00,43.41,43.42,43.41,43.42,56400.0,33.7122,33.7199,33.7122,33.7199,56400.0
2014-06-23 13:45:00,43.41,43.42,43.41,43.41,118600.0,33.7122,33.7199,33.7122,33.7122,118600.0
2014-06-23 13:50:00,43.41,43.45,43.41,43.45,157100.0,33.7122,33.7432,33.7122,33.7432,157100.0
2014-06-23 13:55:00,43.44,43.46,43.43,43.44,81800.0,33.7355,33.751,33.7277,33.7355,81800.0
2014-06-23 14:00:00,43.45,43.47,43.45,43.45,81600.0,33.7432,33.7588,33.7432,33.7432,81600.0
2014-06-23 14:05:00,43.45,43.46,43.45,43.46,63200.0,33.7432,33.751,33.7432,33.751,63200.0
2014-06-23 14:10:00,43.46,43.48,43.45,43.46,57500.0,33.751,33.7665,33.7432,33.751,57500.0
2014-06-23 14:15:00,43.46,43.47,43.46,43.46,81800.0,33.751,33.7588,33.751,33.751,81800.0
2014-06-23 14:20:00,43.46,43.47,43.45,43.47,27300.0,33.751,33.7588,33.7432,33.7588,27300.0
2014-06-23 14:25:00,43.47,43.47,43.44,43.45,53500.0,33.7588,33.7588,33.7355,33.7432,53500.0
2014-06-23 14:30:00,43.45,43.45,43.44,43.44,19900.0,33.7432,33.7432,33.7355,33.7355,19900.0
2014-06-23 14:35:00,43.44,43.46,43.44,43.46,76500.0,33.7355,33.751,33.7355,33.751,76500.0
2014-06-23 14:40:00,43.46,43.48,43.45,43.47,111100.0,33.751,33.7665,33.7432,33.7588,111100.0
2014-06-23 14:45:00,43.47,43.48,43.46,43.47,89200.0,33.7588,33.7665,33.751,33.7588,89200.0
2014-06-23 14:50:00,43.47,43.47,43.45,43.47,85500.0,33.7588,33.7588,33.7432,33.7588,85500.0
2014-06-23 14:55:00,43.47,43.49,43.47,43.48,70300.0,33.7588,33.7743,33.7588,33.7665,70300.0
2014-06-23 15:00:00,43.48,43.51,43.48,43.49,414600.0,33.7665,33.7898,33.7665,33.7743,414600.0
2014-06-23 15:05:00,43.49,43.5,43.49,43.5,54400.0,33.7743,33.7821,33.7743,33.7821,54400.0
2014-06-23 15:10:00,43.49,43.5,43.48,43.49,98900.0,33.7743,33.7821,33.7665,33.7743,98900.0
2014-06-23 15:15:00,43.49,43.51,43.49,43.51,203800.0,33.7743,33.7898,33.7743,33.7898,203800.0
2014-06-23 15:20:00,43.51,43.51,43.5,43.5,80200.0,33.7898,33.7898,33.7821,33.7821,80200.0
2014-06-23 15:25:00,43.5,43.51,43.5,43.51,75500.0,33.7821,33.7898,33.7821,33.7898,75500.0
2014-06-23 15:30:00,43.5,43.52,43.5,43.52,180600.0,33.7821,33.7976,33.7821,33.7976,180600.0
2014-06-23 15:35:00,43.51,43.52,43.49,43.5,157900.0,33.7898,33.7976,33.7743,33.7821,157900.0
2014-06-23 15:40:00,43.5,43.5,43.49,43.5,106600.0,33.7821,33.7821,33.7743,33.7821,106600.0
2014-06-23 15:45:00,43.5,43.53,43.49,43.5,630900.0,33.7821,33.8054,33.7743,33.7821,630900.0
2014-06-23 15:50:00,43.51,43.51,43.48,43.5,497000.0,33.7898,33.7898,33.7665,33.7821,497000.0
2014-06-23 15:55:00,43.5,43.5,43.45,43.45,1918200.0,33.7821,33.7821,33.7432,33.7432,1918200.0
2014-06-24 09:30:00,43.59,43.76,43.59,43.75,1380000.0,33.852,33.984,33.852,33.9762,1380000.0
2014-06-24 09:35:00,43.76,43.76,43.7,43.71,352400.0,33.984,33.984,33.9374,33.9451,352400.0
2014-06-24 09:40:00,43.71,43.74,43.7,43.73,745500.0,33.9451,33.9684,33.9374,33.9607,745500.0
2014-06-24 09:45:00,43.73,43.76,43.73,43.75,812000.0,33.9607,33.984,33.9607,33.9762,812000.0
2014-06-24 09:50:00,43.75,43.76,43.72,43.74,345500.0,33.9762,33.984,33.9529,33.9684,345500.0
2014-06-24 09:55:00,43.74,43.74,43.7,43.72,229300.0,33.9684,33.9684,33.9374,33.9529,229300.0
2014-06-24 10:00:00,43.71,43.73,43.7,43.72,744900.0,33.9451,33.9607,33.9374,33.9529,744900.0
2014-06-24 10:05:00,43.72,43.75,43.71,43.73,322600.0,33.9529,33.9762,33.9451,33.9607,322600.0
2014-06-24 10:10:00,43.73,43.74,43.71,43.73,743600.0,33.9607,33.9684,33.9451,33.9607,743600.0
2014-06-24 10:15:00,43.73,43.76,43.72,43.75,772000.0,33.9607,33.984,33.9529,33.9762,772000.0
2014-06-24 10:20:00,43.74,43.77,43.73,43.75,656200.0,33.9684,33.9917,33.9607,33.9762,656200.0
2014-06-24 10:25:00,43.76,43.79,43.75,43.78,567400.0,33.984,34.0073,33.9762,33.9995,567400.0
2014-06-24 10:30:00,43.79,43.81,43.78,43.8,722100.0,34.0073,34.0228,33.9995,34.015,722100.0
2014-06-24 10:35:00,43.8,43.83,43.8,43.82,681900.0,34.015,34.0383,34.015,34.0306,681900.0
2014-06-24 10:40:00,43.82,43.84,43.81,43.82,762200.0,34.0306,34.0461,34.0228,34.0306,762200.0
2014-06-24 10:45:00,43.83,43.83,43.82,43.82,336500.0,34.0383,34.0383,34.0306,34.0306,336500.0
2014-06-24 10:50:00,43.82,43.84,43.82,43.83,518000.0,34.0306,34.0461,34.0306,34.0383,518000.0
2014-06-24 10:55:00,43.84,43.86,43.83,43.86,598400.0,34.0461,34.0616,34.0383,34.0616,598400.0
2014-06-24 11:00:00,43.86,43.89,43.86,43.89,641600.0,34.0616,34.0849,34.0616,34.0849,641600.0
2014-06-24 11:05:00,43.89,43.89,43.86,43.87,328900.0,34.0849,34.0849,34.0616,34.0694,328900.0
2014-06-24 11:10:00,43.87,43.87,43.85,43.87,328500.0,34.0694,34.0694,34.0539,34.0694,328500.0
2014-06-24 11:15:00,43.87,43.87,43.86,43.87,191700.0,34.0694,34.0694,34.0616,34.0694,191700.0
2014-06-24 11:20:00,43.87,43.87,43.86,43.87,200600.0,34.0694,34.0694,34.0616,34.0694,200600.0
2014-06-24 11:25:00,43.87,43.88,43.86,43.87,213800.0,34.0694,34.0772,34.0616,34.0694,213800.0
2014-06-24 11:30:00,43.87,43.88,43.84,43.85,457900.0,34.0694,34.0772,34.0461,34.0539,457900.0
2014-06-24 11:35:00,43.84,43.85,43.83,43.83,230200.0,34.0461,34.0539,34.0383,34.0383,230200.0
2014-06-24 11:40:00,43.83,43.85,43.83,43.84,389500.0,34.0383,34.0539,34.0383,34.0461,389500.0
2014-06-24 11:45:00,43.84,43.84,43.82,43.83,430200.0,34.0461,34.0461,34.0306,34.0383,430200.0
2014-06-24 11:50:00,43.83,43.83,43.81,43.82,277200.0,34.0383,34.0383,34.0228,34.0306,277200.0
2014-06-24 11:55:00,43.82,43.83,43.81,43.82,213900.0,34.0306,34.0383,34.0228,34.0306,213900.0
2014-06-24 12:00:00,43.83,43.84,43.82,43.83,291800.0,34.0383,34.0461,34.0306,34.0383,291800.0
2014-06-24 12:05:00,43.83,43.83,43.82,43.83,93900.0,34.0383,34.0383,34.0306,34.0383,93900.0
2014-06-24 12:10:00,43.83,43.83,43.81,43.82,248300.0,34.0383,34.0383,34.0228,34.0306,248300.0
2014-06-24 12:15:00,43.82,43.83,43.81,43.82,244600.0,34.0306,34.0383,34.0228,34.0306,244600.0
2014-06-24 12:20:00,43.81,43.82,43.81,43.82,152200.0,34.0228,34.0306,34.0228,34.0306,152200.0
2014-06-24 12:25:00,43.82,43.82,43.81,43.82,95700.0,34.0306,34.0306,34.0228,34.0306,95700.0
2014-06-24 12:30:00,43.81,43.82,43.8,43.8,159300.0,34.0228,34.0306,34.015,34.015,159300.0
2014-06-24 12:35:00,43.8,43.81,43.79,43.8,119700.0,34.015,34.0228,34.0073,34.015,119700.0
2014-06-24 12:40:00,43.8,43.81,43.8,43.8,28500.0,34.015,34.0228,34.015,34.015,28500.0
2014-06-24 12:45:00,43.8,43.81,43.78,43.78,305900.0,34.015,34.0228,33.9995,33.9995,305900.0
2014-06-24 12:50:00,43.79,43.8,43.78,43.79,89200.0,34.0073,34.015,33.9995,34.0073,89200.0
2014-06-24 12:55:00,43.8,43.8,43.75,43.75,505500.0,34.015,34.015,33.9762,33.9762,505500.0
2014-06-24 13:00:00,43.75,43.76,43.7,43.71,616800.0,33.9762,33.984,33.9374,33.9451,616800.0
2014-06-24 13:05:00,43.71,43.71,43.66,43.69,726200.0,33.9451,33.9451,33.9063,33.9296,726200.0
2014-06-24 13:10:00,43.69,43.7,43.66,43.67,383800.0,33.9296,33.9374,33.9063,33.9141,383800.0
2014-06-24 13:15:00,43.67,43.67,43.63,43.64,459100.0,33.9141,33.9141,33.883,33.8908,459100.0
2014-06-24 13:20:00,43.64,43.65,43.61,43.62,280600.0,33.8908,33.8986,33.8675,33.8753,280600.0
2014-06-24 13:25:00,43.62,43.65,43.61,43.64,353500.0,33.8753,33.8986,33.8675,33.8908,353500.0
2014-06-24 13:30:00,43.64,43.66,43.62,43.63,403900.0,33.8908,33.9063,33.8753,33.883,403900.0
2014-06-24 13:35:00,43.63,43.64,43.61,43.62,331500.0,33.883,33.8908,33.8675,33.8753,331500.0
2014-06-24 13:40:00,43.62,43.62,43.59,43.6,179700.0,33.8753,33.8753,33.852,33.8597,179700.0
2014-06-24 13:45:00,43.6,43.62,43.6,43.61,139700.0,33.8597,33.8753,33.8597,33.8675,139700.0
2014-06-24 13:50:00,43.61,43.61,43.58,43.59,230100.0,33.8675,33.8675,33.8442,33.852,230100.0
2014-06-24 13:55:00,43.59,43.61,43.57,43.57,411500.0,33.852,33.8675,33.8364,33.8364,411500.0
2014-06-24 14:00:00,43.57,43.6,43.56,43.59,166700.0,33.8364,33.8597,33.8287,33.852,166700.0
2014-06-24 14:05:00,43.59,43.59,43.57,43.58,328900.0,33.852,33.852,33.8364,33.8442,328900.0
2014-06-24 14:10:00,43.57,43.6,43.57,43.59,311200.0,33.8364,33.8597,33.8364,33.852,311200.0
2014-06-24 14:15:00,43.59,43.59,43.56,43.58,190600.0,33.852,33.852,33.8287,33.8442,190600.0
2014-06-24 14:20:00,43.57,43.58,43.53,43.53,513700.0,33.8364,33.8442,33.8054,33.8054,513700.0
2014-06-24 14:25:00,43.54,43.54,43.48,43.5,630300.0,33.8131,33.8131,33.7665,33.7821,630300.0
2014-06-24 14:30:00,43.49,43.5,43.46,43.46,257800.0,33.7743,33.7821,33.751,33.751,257800.0
2014-06-24 14:35:00,43.46,43.51,43.45,43.5,267600.0,33.751,33.7898,33.7432,33.7821,267600.0
2014-06-24 14:40:00,43.51,43.51,43.49,43.5,82500.0,33.7898,33.7898,33.7743,33.7821,82500.0
2014-06-24 14:45:00,43.51,43.52,43.49,43.5,429700.0,33.7898,33.7976,33.7743,33.7821,429700.0
2014-06-24 14:50:00,43.5,43.52,43.48,43.49,410800.0,33.7821,33.7976,33.7665,33.7743,410800.0
2014-06-24 14:55:00,43.49,43.52,43.49,43.51,130800.0,33.7743,33.7976,33.7743,33.7898,130800.0
2014-06-24 15:00:00,43.5,43.51,43.42,43.47,648100.0,33.7821,33.7898,33.7199,33.7588,648100.0
2014-06-24 15:05:00,43.47,43.48,43.43,43.43,372000.0,33.7588,33.7665,33.7277,33.7277,372000.0
2014-06-24 15:10:00,43.43,43.45,43.41,43.44,337400.0,33.7277,33.7432,33.7122,33.7355,337400.0
2014-06-24 15:15:00,43.44,43.45,43.39,43.4,675700.0,33.7355,33.7432,33.6966,33.7044,675700.0
2014-06-24 15:20:00,43.4,43.43,43.38,43.39,546600.0,33.7044,33.7277,33.6889,33.6966,546600.0
2014-06-24 15:25:00,43.39,43.43,43.37,43.4,376500.0,33.6966,33.7277,33.6811,33.7044,376500.0
2014-06-24 15:30:00,43.4,43.43,43.39,43.39,370400.0,33.7044,33.7277,33.6966,33.6966,370400.0
2014-06-24 15:35:00,43.4,43.41,43.36,43.38,438800.0,33.7044,33.7122,33.6733,33.6889,438800.0
2014-06-24 15:40:00,43.38,43.43,43.38,43.43,618600.0,33.6889,33.7277,33.6889,33.7277,618600.0
2014-06-24 15:45:00,43.43,43.44,43.41,43.44,314000.0,33.7277,33.7355,33.7122,33.7355,314000.0
2014-06-24 15:50:00,43.44,43.44,43.4,43.43,849000.0,33.7355,33.7355,33.7044,33.7277,849000.0
2014-06-24 15:55:00,43.44,43.48,43.42,43.44,2376400.0,33.7355,33.7665,33.7199,33.7355,2376400.0
2014-06-25 09:30:00,43.13,43.17,43.08,43.16,2416600.0,33.7588,33.7901,33.7197,33.7823,2416600.0
2014-06-25 09:35:00,43.16,43.17,43.07,43.09,2030600.0,33.7823,33.7901,33.7119,33.7275,2030600.0
2014-06-25 09:40:00,43.08,43.15,43.08,43.14,562500.0,33.7197,33.7745,33.7197,33.7667,562500.0
2014-06-25 09:45:00,43.15,43.15,43.09,43.11,564700.0,33.7745,33.7745,33.7275,33.7432,564700.0
2014-06-25 09:50:00,43.11,43.14,43.1,43.11,666500.0,33.7432,33.7667,33.7353,33.7432,666500.0
2014-06-25 09:55:00,43.11,43.12,43.08,43.09,456500.0,33.7432,33.751,33.7197,33.7275,456500.0
2014-06-25 10:00:00,43.09,43.11,43.06,43.07,563700.0,33.7275,33.7432,33.704,33.7119,563700.0
2014-06-25 10:05:00,43.06,43.06,43.04,43.05,784200.0,33.704,33.704,33.6884,33.6962,784200.0
2014-06-25 10:10:00,43.05,43.1,43.05,43.09,383600.0,33.6962,33.7353,33.6962,33.7275,383600.0
2014-06-25 10:15:00,43.09,43.1,43.05,43.06,521500.0,33.7275,33.7353,33.6962,33.704,521500.0
2014-06-25 10:20:00,43.06,43.07,43.02,43.03,964200.0,33.704,33.7119,33.6727,33.6806,964200.0
2014-06-25 10:25:00,43.03,43.05,43.01,43.04,383500.0,33.6806,33.6962,33.6649,33.6884,383500.0
2014-06-25 10:30:00,43.05,43.05,43.0,43.02,505600.0,33.6962,33.6962,33.6571,33.6727,505600.0
2014-06-25 10:35:00,43.02,43.05,43.0,43.02,878100.0,33.6727,33.6962,33.6571,33.6727,878100.0
2014-06-25 10:40:00,43.02,43.07,43.01,43.07,483800.0,33.6727,33.7119,33.6649,33.7119,483800.0
2014-06-25 10:45:00,43.07,43.07,43.03,43.04,464700.0,33.7119,33.7119,33.6806,33.6884,464700.0
2014-06-25 10:50:00,43.04,43.09,43.04,43.08,581700.0,33.6884,33.7275,33.6884,33.7197,581700.0
2014-06-25 10:55:00,43.08,43.13,43.06,43.12,475400.0,33.7197,33.7588,33.704,33.751,475400.0
2014-06-25 11:00:00,43.12,43.14,43.11,43.13,211300.0,33.751,33.7667,33.7432,33.7588,211300.0
2014-06-25 11:05:00,43.13,43.13,43.09,43.09,184500.0,33.7588,33.7588,33.7275,33.7275,184500.0
2014-06-25 11:10:00,43.09,43.14,43.08,43.13,903000.0,33.7275,33.7667,33.7197,33.7588,903000.0
2014-06-25 11:15:00,43.14,43.14,43.11,43.12,569900.0,33.7667,33.7667,33.7432,33.751,569900.0
2014-06-25 11:20:00,43.11,43.14,43.11,43.14,378700.0,33.7432,33.7667,33.7432,33.7667,378700.0
2014-06-25 11:25:00,43.14,43.16,43.11,43.12,472700.0,33.7667,33.7823,33.7432,33.751,472700.0
2014-06-25 11:30:00,43.12,43.13,43.11,43.11,347500.0,33.751,33.7588,33.7432,33.7432,347500.0
2014-06-25 11:35:00,43.12,43.12,43.09,43.11,282400.0,33.751,33.751,33.7275,33.7432,282400.0
2014-06-25 11:40:00,43.11,43.14,43.1,43.14,279500.0,33.7432,33.7667,33.7353,33.7667,279500.0
2014-06-25 11:45:00,43.14,43.14,43.09,43.11,233500.0,33.7667,33.7667,33.7275,33.7432,233500.0
2014-06-25 11:50:00,43.11,43.14,43.1,43.13,235600.0,33.7432,33.7667,33.7353,33.7588,235600.0
2014-06-25 11:55:00,43.14,43.15,43.13,43.14,164300.0,33.7667,33.7745,33.7588,33.7667,164300.0
2014-06-25 12:00:00,43.13,43.15,43.11,43.12,295300.0,33.7588,33.7745,33.7432,33.751,295300.0
2014-06-25 12:05:00,43.12,43.14,43.11,43.12,211500.0,33.751,33.7667,33.7432,33.751,211500.0
2014-06-25 12:10:00,43.13,43.13,43.1,43.11,124400.0,33.7588,33.7588,33.7353,33.7432,124400.0
2014-06-25 12:15:00,43.1,43.14,43.1,43.12,125900.0,33.7353,33.7667,33.7353,33.751,125900.0
2014-06-25 12:20:00,43.12,43.14,43.11,43.13,116700.0,33.751,33.7667,33.7432,33.7588,116700.0
2014-06-25 12:25:00,43.13,43.15,43.12,43.14,159800.0,33.7588,33.7745,33.751,33.7667,159800.0
2014-06-25 12:30:00,43.14,43.15,43.14,43.14,64900.0,33.7667,33.7745,33.7667,33.7667,64900.0
2014-06-25 12:35:00,43.15,43.16,43.13,43.13,180300.0,33.7745,33.7823,33.7588,33.7588,180300.0
2014-06-25 12:40:00,43.13,43.15,43.12,43.14,71100.0,33.7588,33.7745,33.751,33.7667,71100.0
2014-06-25 12:45:00,43.15,43.15,43.13,43.13,93100.0,33.7745,33.7745,33.7588,33.7588,93100.0
2014-06-25 12:50:00,43.13,43.15,43.12,43.14,240200.0,33.7588,33.7745,33.751,33.7667,240200.0
2014-06-25 12:55:00,43.14,43.15,43.12,43.13,173400.0,33.7667,33.7745,33.751,33.7588,173400.0
2014-06-25 13:00:00,43.14,43.16,43.13,43.16,178900.0,33.7667,33.7823,33.7588,33.7823,178900.0
2014-06-25 13:05:00,43.16,43.18,43.15,43.15,219000.0,33.7823,33.798,33.7745,33.7745,219000.0
2014-06-25 13:10:00,43.15,43.15,43.13,43.14,58600.0,33.7745,33.7745,33.7588,33.7667,58600.0
2014-06-25 13:15:00,43.14,43.15,43.13,43.14,81300.0,33.7667,33.7745,33.7588,33.7667,81300.0
2014-06-25 13:20:00,43.14,43.16,43.13,43.15,83500.0,33.7667,33.7823,33.7588,33.7745,83500.0
2014-06-25 13:25:00,43.15,43.15,43.11,43.12,66200.0,33.7745,33.7745,33.7432,33.751,66200.0
2014-06-25 13:30:00,43.12,43.13,43.11,43.11,68500.0,33.751,33.7588,33.7432,33.7432,68500.0
2014-06-25 13:35:00,43.11,43.12,43.1,43.1,155800.0,33.7432,33.751,33.7353,33.7353,155800.0
2014-06-25 13:40:00,43.1,43.11,43.1,43.1,29600.0,33.7353,33.7432,33.7353,33.7353,29600.0
2014-06-25 13:45:00,43.1,43.11,43.1,43.1,71000.0,33.7353,33.7432,33.7353,33.7353,71000.0
2014-06-25 13:50:00,43.1,43.13,43.1,43.13,303800.0,33.7353,33.7588,33.7353,33.7588,303800.0
2014-06-25 13:55:00,43.13,43.14,43.11,43.12,243600.0,33.7588,33.7667,33.7432,33.751,243600.0
2014-06-25 14:00:00,43.12,43.12,43.09,43.11,253800.0,33.751,33.751,33.7275,33.7432,253800.0
2014-06-25 14:05:00,43.12,43.12,43.07,43.1,433300.0,33.751,33.751,33.7119,33.7353,433300.0
2014-06-25 14:10:00,43.09,43.09,43.08,43.09,46900.0,33.7275,33.7275,33.7197,33.7275,46900.0
2014-06-25 14:15:00,43.09,43.09,43.08,43.09,31400.0,33.7275,33.7275,33.7197,33.7275,31400.0
2014-06-25 14:20:00,43.09,43.13,43.09,43.11,232500.0,33.7275,33.7588,33.7275,33.7432,232500.0
2014-06-25 14:25:00,43.11,43.12,43.1,43.1,237000.0,33.7432,33.751,33.7353,33.7353,237000.0
2014-06-25 14:30:00,43.11,43.12,43.09,43.12,220600.0,33.7432,33.751,33.7275,33.751,220600.0
2014-06-25 14:35:00,43.12,43.14,43.11,43.13,102100.0,33.751,33.7667,33.7432,33.7588,102100.0
2014-06-25 14:40:00,43.13,43.14,43.11,43.12,234400.0,33.7588,33.7667,33.7432,33.751,234400.0
2014-06-25 14:45:00,43.12,43.12,43.11,43.12,79900.0,33.751,33.751,33.7432,33.751,79900.0
2014-06-25 14:50:00,43.12,43.14,43.11,43.13,129300.0,33.751,33.7667,33.7432,33.7588,129300.0
2014-06-25 14:55:00,43.13,43.15,43.13,43.15,191400.0,33.7588,33.7745,33.7588,33.7745,191400.0
2014-06-25 15:00:00,43.15,43.15,43.12,43.14,166300.0,33.7745,33.7745,33.751,33.7667,166300.0
2014-06-25 15:05:00,43.13,43.14,43.13,43.14,59500.0,33.7588,33.7667,33.7588,33.7667,59500.0
2014-06-25 15:10:00,43.14,43.15,43.12,43.13,187700.0,33.7667,33.7745,33.751,33.7588,187700.0
2014-06-25 15:15:00,43.14,43.15,43.13,43.14,99800.0,33.7667,33.7745,33.7588,33.7667,99800.0
2014-06-25 15:20:00,43.14,43.15,43.13,43.15,201500.0,33.7667,33.7745,33.7588,33.7745,201500.0
2014-06-25 15:25:00,43.15,43.15,43.14,43.15,268500.0,33.7745,33.7745,33.7667,33.7745,268500.0
2014-06-25 15:30:00,43.15,43.17,43.14,43.17,251400.0,33.7745,33.7901,33.7667,33.7901,251400.0
2014-06-25 15:35:00,43.17,43.21,43.17,43.2,265900.0,33.7901,33.8214,33.7901,33.8136,265900.0
2014-06-25 15:40:00,43.21,43.22,43.19,43.21,462100.0,33.8214,33.8293,33.8058,33.8214,462100.0
2014-06-25 15:45:00,43.21,43.24,43.19,43.22,743200.0,33.8214,33.8449,33.8058,33.8293,743200.0
2014-06-25 15:50:00,43.22,43.23,43.2,43.21,702500.0,33.8293,33.8371,33.8136,33.8214,702500.0
2014-06-25 15:55:00,43.21,43.22,43.18,43.19,2205200.0,33.8214,33.8293,33.798,33.8058,2205200.0
2014-06-26 09:30:00,43.32,43.32,43.26,43.26,665100.0,33.9075,33.9075,33.8606,33.8606,665100.0
2014-06-26 09:35:00,43.26,43.3,43.26,43.29,673700.0,33.8606,33.8919,33.8606,33.8841,673700.0
2014-06-26 09:40:00,43.29,43.29,43.23,43.23,737900.0,33.8841,33.8841,33.8371,33.8371,737900.0
2014-06-26 09:45:00,43.22,43.22,43.13,43.14,1112800.0,33.8293,33.8293,33.7588,33.7667,1112800.0
2014-06-26 09:50:00,43.13,43.17,43.1,43.16,602400.0,33.7588,33.7901,33.7353,33.7823,602400.0
2014-06-26 09:55:00,43.17,43.18,43.13,43.16,689600.0,33.7901,33.798,33.7588,33.7823,689600.0
2014-06-26 10:00:00,43.16,43.2,43.15,43.19,753200.0,33.7823,33.8136,33.7745,33.8058,753200.0
2014-06-26 10:05:00,43.19,43.2,43.16,43.19,324500.0,33.8058,33.8136,33.7823,33.8058,324500.0
2014-06-26 10:10:00,43.19,43.21,43.18,43.18,335100.0,33.8058,33.8214,33.798,33.798,335100.0
2014-06-26 10:15:00,43.18,43.23,43.17,43.22,431100.0,33.798,33.8371,33.7901,33.8293,431100.0
2014-06-26 10:20:00,43.22,43.25,43.21,43.24,299300.0,33.8293,33.8528,33.8214,33.8449,299300.0
2014-06-26 10:25:00,43.25,43.25,43.23,43.25,315600.0,33.8528,33.8528,33.8371,33.8528,315600.0
2014-06-26 10:30:00,43.25,43.27,43.23,43.25,308100.0,33.8528,33.8684,33.8371,33.8528,308100.0
2014-06-26 10:35:00,43.25,43.26,43.21,43.23,290200.0,33.8528,33.8606,33.8214,33.8371,290200.0
2014-06-26 10:40:00,43.24,43.25,43.2,43.23,512000.0,33.8449,33.8528,33.8136,33.8371,512000.0
2014-06-26 10:45:00,43.23,43.25,43.22,43.24,128800.0,33.8371,33.8528,33.8293,33.8449,128800.0
2014-06-26 10:50:00,43.24,43.26,43.23,43.24,135700.0,33.8449,33.8606,33.8371,33.8449,135700.0
2014-06-26 10:55:00,43.23,43.25,43.21,43.24,330400.0,33.8371,33.8528,33.8214,33.8449,330400.0
2014-06-26 11:00:00,43.25,43.28,43.24,43.27,475500.0,33.8528,33.8762,33.8449,33.8684,475500.0
2014-06-26 11:05:00,43.27,43.27,43.23,43.25,227600.0,33.8684,33.8684,33.8371,33.8528,227600.0
2014-06-26 11:10:00,43.25,43.26,43.24,43.24,107100.0,33.8528,33.8606,33.8449,33.8449,107100.0
2014-06-26 11:15:00,43.25,43.25,43.21,43.23,192600.0,33.8528,33.8528,33.8214,33.8371,192600.0
2014-06-26 11:20:00,43.23,43.24,43.22,43.24,140200.0,33.8371,33.8449,33.8293,33.8449,140200.0
2014-06-26 11:25:00,43.23,43.24,43.21,43.22,122800.0,33.8371,33.8449,33.8214,33.8293,122800.0
2014-06-26 11:30:00,43.22,43.23,43.19,43.22,168100.0,33.8293,33.8371,33.8058,33.8293,168100.0
2014-06-26 11:35:00,43.21,43.24,43.21,43.23,116300.0,33.8214,33.8449,33.8214,33.8371,116300.0
2014-06-26 11:40:00,43.23,43.23,43.21,43.21,93500.0,33.8371,33.8371,33.8214,33.8214,93500.0
2014-06-26 11:45:00,43.22,43.23,43.2,43.22,120800.0,33.8293,33.8371,33.8136,33.8293,120800.0
2014-06-26 11:50:00,43.22,43.25,43.22,43.24,87400.0,33.8293,33.8528,33.8293,33.8449,87400.0
2014-06-26 11:55:00,43.25,43.25,43.22,43.25,107600.0,33.8528,33.8528,33.8293,33.8528,107600.0
2014-06-26 12:00:00,43.25,43.25,43.21,43.22,141500.0,33.8528,33.8528,33.8214,33.8293,141500.0
2014-06-26 12:05:00,43.22,43.24,43.2,43.23,675000.0,33.8293,33.8449,33.8136,33.8371,675000.0
2014-06-26 12:10:00,43.22,43.23,43.21,43.23,473700.0,33.8293,33.8371,33.8214,33.8371,473700.0
2014-06-26 12:15:00,43.22,43.23,43.2,43.22,209600.0,33.8293,33.8371,33.8136,33.8293,209600.0
2014-06-26 12:20:00,43.22,43.23,43.21,43.22,40200.0,33.8293,33.8371,33.8214,33.8293,40200.0
2014-06-26 12:25:00,43.22,43.23,43.19,43.21,103700.0,33.8293,33.8371,33.8058,33.8214,103700.0
2014-06-26 12:30:00,43.21,43.22,43.19,43.21,93600.0,33.8214,33.8293,33.8058,33.8214,93600.0
2014-06-26 12:35:00,43.21,43.22,43.19,43.21,91800.0,33.8214,33.8293,33.8058,33.8214,91800.0
2014-06-26 12:40:00,43.21,43.21,43.2,43.2,29900.0,33.8214,33.8214,33.8136,33.8136,29900.0
2014-06-26 12:45:00,43.2,43.2,43.19,43.2,106900.0,33.8136,33.8136,33.8058,33.8136,106900.0
2014-06-26 12:50:00,43.2,43.21,43.19,43.2,103700.0,33.8136,33.8214,33.8058,33.8136,103700.0
2014-06-26 12:55:00,43.2,43.2,43.18,43.18,69000.0,33.8136,33.8136,33.798,33.798,69000.0
2014-06-26 13:00:00,43.18,43.2,43.18,43.19,60400.0,33.798,33.8136,33.798,33.8058,60400.0
2014-06-26 13:05:00,43.19,43.22,43.19,43.21,67300.0,33.8058,33.8293,33.8058,33.8214,67300.0
2014-06-26 13:10:00,43.2,43.23,43.2,43.21,45100.0,33.8136,33.8371,33.8136,33.8214,45100.0
2014-06-26 13:15:00,43.21,43.23,43.21,43.21,68500.0,33.8214,33.8371,33.8214,33.8214,68500.0
2014-06-26 13:20:00,43.22,43.26,43.21,43.25,222900.0,33.8293,33.8606,33.8214,33.8528,222900.0
2014-06-26 13:25:00,43.25,43.28,43.25,43.25,160700.0,33.8528,33.8762,33.8528,33.8528,160700.0
2014-06-26 13:30:00,43.26,43.27,43.25,43.25,77700.0,33.8606,33.8684,33.8528,33.8528,77700.0
2014-06-26 13:35:00,43.26,43.26,43.25,43.26,64500.0,33.8606,33.8606,33.8528,33.8606,64500.0
2014-06-26 13:40:00,43.27,43.28,43.25,43.28,97900.0,33.8684,33.8762,33.8528,33.8762,97900.0
2014-06-26 13:45:00,43.28,43.29,43.26,43.29,93700.0,33.8762,33.8841,33.8606,33.8841,93700.0
2014-06-26 13:50:00,43.29,43.29,43.27,43.29,114500.0,33.8841,33.8841,33.8684,33.8841,114500.0
2014-06-26 13:55:00,43.28,43.28,43.26,43.27,42700.0,33.8762,33.8762,33.8606,33.8684,42700.0
2014-06-26 14:00:00,43.27,43.27,43.26,43.27,25800.0,33.8684,33.8684,33.8606,33.8684,25800.0
2014-06-26 14:05:00,43.26,43.28,43.25,43.27,55700.0,33.8606,33.8762,33.8528,33.8684,55700.0
2014-06-26 14:10:00,43.27,43.27,43.22,43.23,259300.0,33.8684,33.8684,33.8293,33.8371,259300.0
2014-06-26 14:15:00,43.24,43.25,43.23,43.23,59700.0,33.8449,33.8528,33.8371,33.8371,59700.0
2014-06-26 14:20:00,43.24,43.25,43.23,43.24,42600.0,33.8449,33.8528,33.8371,33.8449,42600.0
2014-06-26 14:25:00,43.23,43.26,43.23,43.25,98300.0,33.8371,33.8606,33.8371,33.8528,98300.0
2014-06-26 14:30:00,43.25,43.26,43.24,43.24,45700.0,33.8528,33.8606,33.8449,33.8449,45700.0
2014-06-26 14:35:00,43.25,43.26,43.24,43.25,35700.0,33.8528,33.8606,33.8449,33.8528,35700.0
2014-06-26 14:40:00,43.25,43.27,43.25,43.27,30600.0,33.8528,33.8684,33.8528,33.8684,30600.0
2014-06-26 14:45:00,43.27,43.28,43.26,43.27,215100.0,33.8684,33.8762,33.8606,33.8684,215100.0
2014-06-26 14:50:00,43.26,43.28,43.25,43.27,185100.0,33.8606,33.8762,33.8528,33.8684,185100.0
2014-06-26 14:55:00,43.27,43.27,43.25,43.26,59100.0,33.8684,33.8684,33.8528,33.8606,59100.0
2014-06-26 15:00:00,43.26,43.27,43.25,43.27,204800.0,33.8606,33.8684,33.8528,33.8684,204800.0
2014-06-26 15:05:00,43.27,43.29,43.27,43.28,247300.0,33.8684,33.8841,33.8684,33.8762,247300.0
2014-06-26 15:10:00,43.29,43.3,43.27,43.29,299800.0,33.8841,33.8919,33.8684,33.8841,299800.0
2014-06-26 15:15:00,43.28,43.29,43.27,43.29,98500.0,33.8762,33.8841,33.8684,33.8841,98500.0
2014-06-26 15:20:00,43.28,43.31,43.28,43.3,82100.0,33.8762,33.8997,33.8762,33.8919,82100.0
2014-06-26 15:25:00,43.29,43.31,43.28,43.29,129900.0,33.8841,33.8997,33.8762,33.8841,129900.0
2014-06-26 15:30:00,43.29,43.3,43.28,43.3,110300.0,33.8841,33.8919,33.8762,33.8919,110300.0
2014-06-26 15:35:00,43.3,43.31,43.29,43.29,283600.0,33.8919,33.8997,33.8841,33.8841,283600.0
2014-06-26 15:40:00,43.29,43.3,43.27,43.28,232600.0,33.8841,33.8919,33.8684,33.8762,232600.0
2014-06-26 15:45:00,43.28,43.3,43.27,43.29,317100.0,33.8762,33.8919,33.8684,33.8841,317100.0
2014-06-26 15:50:00,43.3,43.3,43.25,43.25,708100.0,33.8919,33.8919,33.8528,33.8528,708100.0
2014-06-26 15:55:00,43.25,43.27,43.24,43.26,1479800.0,33.8528,33.8684,33.8449,33.8606,1479800.0
2014-06-27 09:30:00,43.25,43.28,43.22,43.25,506800.0,33.8528,33.8762,33.8293,33.8528,506800.0
2014-06-27 09:35:00,43.25,43.29,43.25,43.29,358900.0,33.8528,33.8841,33.8528,33.8841,358900.0
2014-06-27 09:40:00,43.29,43.3,43.27,43.29,293700.0,33.8841,33.8919,33.8684,33.8841,293700.0
2014-06-27 09:45:00,43.29,43.3,43.28,43.3,306300.0,33.8841,33.8919,33.8762,33.8919,306300.0
2014-06-27 09:50:00,43.3,43.31,43.28,43.28,332700.0,33.8919,33.8997,33.8762,33.8762,332700.0
2014-06-27 09:55:00,43.29,43.3,43.27,43.29,200500.0,33.8841,33.8919,33.8684,33.8841,200500.0
2014-06-27 10:00:00,43.29,43.31,43.27,43.28,161700.0,33.8841,33.8997,33.8684,33.8762,161700.0
2014-06-27 10:05:00,43.27,43.28,43.25,43.27,87000.0,33.8684,33.8762,33.8528,33.8684,87000.0
2014-06-27 10:10:00,43.26,43.28,43.24,43.27,237900.0,33.8606,33.8762,33.8449,33.8684,237900.0
2014-06-27 10:15:00,43.27,43.29,43.26,43.27,245100.0,33.8684,33.8841,33.8606,33.8684,245100.0
2014-06-27 10:20:00,43.26,43.31,43.24,43.26,787900.0,33.8606,33.8997,33.8449,33.8606,787900.0
2014-06-27 10:25:00,43.26,43.27,43.24,43.26,507700.0,33.8606,33.8684,33.8449,33.8606,507700.0
2014-06-27 10:30:00,43.26,43.27,43.24,43.26,417400.0,33.8606,33.8684,33.8449,33.8606,417400.0
2014-06-27 10:35:00,43.25,43.27,43.24,43.27,231800.0,33.8528,33.8684,33.8449,33.8684,231800.0
2014-06-27 10:40:00,43.27,43.29,43.26,43.28,84900.0,33.8684,33.8841,33.8606,33.8762,84900.0
2014-06-27 10:45:00,43.27,43.28,43.25,43.26,148900.0,33.8684,33.8762,33.8528,33.8606,148900.0
2014-06-27 10:50:00,43.26,43.27,43.24,43.25,107400.0,33.8606,33.8684,33.8449,33.8528,107400.0
2014-06-27 10:55:00,43.25,43.3,43.25,43.28,223000.0,33.8528,33.8919,33.8528,33.8762,223000.0
2014-06-27 11:00:00,43.28,43.3,43.28,43.3,161300.0,33.8762,33.8919,33.8762,33.8919,161300.0
2014-06-27 11:05:00,43.29,43.3,43.24,43.26,112200.0,33.8841,33.8919,33.8449,33.8606,112200.0
2014-06-27 11:10:00,43.26,43.27,43.22,43.23,92500.0,33.8606,33.8684,33.8293,33.8371,92500.0
2014-06-27 11:15:00,43.24,43.24,43.2,43.23,120800.0,33.8449,33.8449,33.8136,33.8371,120800.0
2014-06-27 11:20:00,43.23,43.25,43.22,43.25,118700.0,33.8371,33.8528,33.8293,33.8528,118700.0
2014-06-27 11:25:00,43.25,43.26,43.25,43.26,30900.0,33.8528,33.8606,33.8528,33.8606,30900.0
2014-06-27 11:30:00,43.26,43.27,43.24,43.27,44600.0,33.8606,33.8684,33.8449,33.8684,44600.0
2014-06-27 11:35:00,43.27,43.28,43.27,43.27,115100.0,33.8684,33.8762,33.8684,33.8684,115100.0
2014-06-27 11:40:00,43.27,43.28,43.26,43.28,60700.0,33.8684,33.8762,33.8606,33.8762,60700.0
2014-06-27 11:45:00,43.27,43.29,43.26,43.28,59200.0,33.8684,33.8841,33.8606,33.8762,59200.0
2014-06-27 11:50:00,43.28,43.29,43.27,43.27,87600.0,33.8762,33.8841,33.8684,33.8684,87600.0
2014-06-27 11:55:00,43.27,43.28,43.26,43.27,41700.0,33.8684,33.8762,33.8606,33.8684,41700.0
2014-06-27 12:00:00,43.26,43.27,43.25,43.26,41200.0,33.8606,33.8684,33.8528,33.8606,41200.0
2014-06-27 12:05:00,43.26,43.27,43.25,43.26,95600.0,33.8606,33.8684,33.8528,33.8606,95600.0
2014-06-27 12:10:00,43.26,43.26,43.23,43.24,112300.0,33.8606,33.8606,33.8371,33.8449,112300.0
2014-06-27 12:15:00,43.23,43.25,43.23,43.25,39200.0,33.8371,33.8528,33.8371,33.8528,39200.0
2014-06-27 12:20:00,43.25,43.25,43.24,43.25,54300.0,33.8528,33.8528,33.8449,33.8528,54300.0
2014-06-27 12:25:00,43.24,43.25,43.23,43.25,36400.0,33.8449,33.8528,33.8371,33.8528,36400.0
2014-06-27 12:30:00,43.25,43.26,43.24,43.26,28200.0,33.8528,33.8606,33.8449,33.8606,28200.0
2014-06-27 12:35:00,43.25,43.26,43.25,43.25,48300.0,33.8528,33.8606,33.8528,33.8528,48300.0
2014-06-27 12:40:00,43.25,43.25,43.23,43.24,41100.0,33.8528,33.8528,33.8371,33.8449,41100.0
2014-06-27 12:45:00,43.24,43.26,43.23,43.25,45400.0,33.8449,33.8606,33.8371,33.8528,45400.0
2014-06-27 12:50:00,43.25,43.25,43.23,43.23,42200.0,33.8528,33.8528,33.8371,33.8371,42200.0
2014-06-27 12:55:00,43.23,43.23,43.22,43.22,88100.0,33.8371,33.8371,33.8293,33.8293,88100.0
2014-06-27 13:00:00,43.22,43.23,43.2,43.21,267900.0,33.8293,33.8371,33.8136,33.8214,267900.0
2014-06-27 13:05:00,43.21,43.21,43.19,43.19,208800.0,33.8214,33.8214,33.8058,33.8058,208800.0
2014-06-27 13:10:00,43.19,43.21,43.19,43.19,100300.0,33.8058,33.8214,33.8058,33.8058,100300.0
2014-06-27 13:15:00,43.2,43.2,43.12,43.13,285100.0,33.8136,33.8136,33.751,33.7588,285100.0
2014-06-27 13:20:00,43.12,43.14,43.12,43.13,693200.0,33.751,33.7667,33.751,33.7588,693200.0
2014-06-27 13:25:00,43.13,43.17,43.12,43.16,200000.0,33.7588,33.7901,33.751,33.7823,200000.0
2014-06-27 13:30:00,43.17,43.2,43.16,43.19,292400.0,33.7901,33.8136,33.7823,33.8058,292400.0
2014-06-27 13:35:00,43.19,43.2,43.18,43.19,95300.0,33.8058,33.8136,33.798,33.8058,95300.0
2014-06-27 13:40:00,43.19,43.2,43.18,43.19,150200.0,33.8058,33.8136,33.798,33.8058,150200.0
2014-06-27 13:45:00,43.19,43.19,43.14,43.17,400300.0,33.8058,33.8058,33.7667,33.7901,400300.0
2014-06-27 13:50:00,43.17,43.19,43.16,43.19,108200.0,33.7901,33.8058,33.7823,33.8058,108200.0
2014-06-27 13:55:00,43.18,43.22,43.18,43.2,194800.0,33.798,33.8293,33.798,33.8136,194800.0
2014-06-27 14:00:00,43.2,43.26,43.2,43.25,272000.0,33.8136,33.8606,33.8136,33.8528,272000.0
2014-06-27 14:05:00,43.26,43.26,43.23,43.25,163500.0,33.8606,33.8606,33.8371,33.8528,163500.0
2014-06-27 14:10:00,43.24,43.25,43.22,43.23,153300.0,33.8449,33.8528,33.8293,33.8371,153300.0
2014-06-27 14:15:00,43.23,43.24,43.21,43.22,58300.0,33.8371,33.8449,33.8214,33.8293,58300.0
2014-06-27 14:20:00,43.22,43.24,43.22,43.23,66100.0,33.8293,33.8449,33.8293,33.8371,66100.0
2014-06-27 14:25:00,43.24,43.24,43.23,43.23,59800.0,33.8449,33.8449,33.8371,33.8371,59800.0
2014-06-27 14:30:00,43.24,43.24,43.23,43.23,103200.0,33.8449,33.8449,33.8371,33.8371,103200.0
2014-06-27 14:35:00,43.23,43.25,43.23,43.25,73300.0,33.8371,33.8528,33.8371,33.8528,73300.0
2014-06-27 14:40:00,43.25,43.25,43.24,43.25,18500.0,33.8528,33.8528,33.8449,33.8528,18500.0
2014-06-27 14:45:00,43.25,43.26,43.23,43.24,154400.0,33.8528,33.8606,33.8371,33.8449,154400.0
2014-06-27 14:50:00,43.25,43.25,43.23,43.23,30200.0,33.8528,33.8528,33.8371,33.8371,30200.0
2014-06-27 14:55:00,43.23,43.24,43.22,43.22,66100.0,33.8371,33.8449,33.8293,33.8293,66100.0
2014-06-27 15:00:00,43.23,43.25,43.22,43.25,170000.0,33.8371,33.8528,33.8293,33.8528,170000.0
2014-06-27 15:05:00,43.25,43.26,43.23,43.26,71400.0,33.8528,33.8606,33.8371,33.8606,71400.0
2014-06-27 15:10:00,43.26,43.29,43.25,43.28,602000.0,33.8606,33.8841,33.8528,33.8762,602000.0
2014-06-27 15:15:00,43.29,43.29,43.28,43.28,36100.0,33.8841,33.8841,33.8762,33.8762,36100.0
2014-06-27 15:20:00,43.28,43.32,43.28,43.31,481600.0,33.8762,33.9075,33.8762,33.8997,481600.0
2014-06-27 15:25:00,43.31,43.33,43.31,43.32,88100.0,33.8997,33.9154,33.8997,33.9075,88100.0
2014-06-27 15:30:00,43.32,43.35,43.32,43.33,229400.0,33.9075,33.931,33.9075,33.9154,229400.0
2014-06-27 15:35:00,43.33,43.34,43.32,43.32,165300.0,33.9154,33.9232,33.9075,33.9075,165300.0
2014-06-27 15:40:00,43.33,43.37,43.32,43.35,858000.0,33.9154,33.9467,33.9075,33.931,858000.0
2014-06-27 15:45:00,43.35,43.36,43.32,43.35,397400.0,33.931,33.9389,33.9075,33.931,397400.0
2014-06-27 15:50:00,43.35,43.38,43.34,43.36,1047100.0,33.931,33.9545,33.9232,33.9389,1047100.0
2014-06-27 15:55:00,43.36,43.38,43.34,43.37,2315000.0,33.9389,33.9545,33.9232,33.9467,2315000.0
2014-06-30 09:30:00,43.37,43.41,43.33,43.35,585600.0,33.9467,33.978,33.9154,33.931,585600.0
2014-06-30 09:35:00,43.35,43.38,43.34,43.37,583200.0,33.931,33.9545,33.9232,33.9467,583200.0
2014-06-30 09:40:00,43.37,43.39,43.36,43.37,186400.0,33.9467,33.9623,33.9389,33.9467,186400.0
2014-06-30 09:45:00,43.37,43.38,43.35,43.36,250900.0,33.9467,33.9545,33.931,33.9389,250900.0
2014-06-30 09:50:00,43.36,43.37,43.32,43.34,502500.0,33.9389,33.9467,33.9075,33.9232,502500.0
2014-06-30 09:55:00,43.34,43.35,43.33,43.33,233200.0,33.9232,33.931,33.9154,33.9154,233200.0
2014-06-30 10:00:00,43.34,43.37,43.32,43.35,380700.0,33.9232,33.9467,33.9075,33.931,380700.0
2014-06-30 10:05:00,43.35,43.36,43.33,43.34,292800.0,33.931,33.9389,33.9154,33.9232,292800.0
2014-06-30 10:10:00,43.34,43.35,43.33,43.35,174200.0,33.9232,33.931,33.9154,33.931,174200.0
2014-06-30 10:15:00,43.34,43.37,43.34,43.34,328000.0,33.9232,33.9467,33.9232,33.9232,328000.0
2014-06-30 10:20:00,43.35,43.36,43.33,43.35,145500.0,33.931,33.9389,33.9154,33.931,145500.0
2014-06-30 10:25:00,43.35,43.35,43.33,43.33,100900.0,33.931,33.931,33.9154,33.9154,100900.0
2014-06-30 10:30:00,43.34,43.34,43.32,43.34,130700.0,33.9232,33.9232,33.9075,33.9232,130700.0
2014-06-30 10:35:00,43.33,43.33,43.31,43.32,211600.0,33.9154,33.9154,33.8997,33.9075,211600.0
2014-06-30 10:40:00,43.31,43.35,43.31,43.34,148900.0,33.8997,33.931,33.8997,33.9232,148900.0
2014-06-30 10:45:00,43.34,43.35,43.32,43.33,115700.0,33.9232,33.931,33.9075,33.9154,115700.0
2014-06-30 10:50:00,43.33,43.33,43.3,43.33,96300.0,33.9154,33.9154,33.8919,33.9154,96300.0
2014-06-30 10:55:00,43.32,43.33,43.31,43.32,141200.0,33.9075,33.9154,33.8997,33.9075,141200.0
2014-06-30 11:00:00,43.31,43.33,43.31,43.32,32700.0,33.8997,33.9154,33.8997,33.9075,32700.0
2014-06-30 11:05:00,43.31,43.32,43.29,43.31,158600.0,33.8997,33.9075,33.8841,33.8997,158600.0
2014-06-30 11:10:00,43.31,43.34,43.3,43.32,320100.0,33.8997,33.9232,33.8919,33.9075,320100.0
2014-06-30 11:15:00,43.33,43.33,43.32,43.33,95400.0,33.9154,33.9154,33.9075,33.9154,95400.0
2014-06-30 11:20:00,43.33,43.35,43.33,43.35,71700.0,33.9154,33.931,33.9154,33.931,71700.0
2014-06-30 11:25:00,43.35,43.37,43.34,43.36,560400.0,33.931,33.9467,33.9232,33.9389,560400.0
2014-06-30 11:30:00,43.35,43.36,43.33,43.34,384200.0,33.931,33.9389,33.9154,33.9232,384200.0
2014-06-30 11:35:00,43.34,43.35,43.32,43.33,125000.0,33.9232,33.931,33.9075,33.9154,125000.0
2014-06-30 11:40:00,43.33,43.34,43.32,43.33,79200.0,33.9154,33.9232,33.9075,33.9154,79200.0
2014-06-30 11:45:00,43.33,43.34,43.32,43.32,260200.0,33.9154,33.9232,33.9075,33.9075,260200.0
2014-06-30 11:50:00,43.32,43.34,43.32,43.34,47400.0,33.9075,33.9232,33.9075,33.9232,47400.0
2014-06-30 11:55:00,43.34,43.37,43.32,43.37,686700.0,33.9232,33.9467,33.9075,33.9467,686700.0
2014-06-30 12:00:00,43.37,43.37,43.35,43.36,78300.0,33.9467,33.9467,33.931,33.9389,78300.0
2014-06-30 12:05:00,43.36,43.37,43.35,43.35,131400.0,33.9389,33.9467,33.931,33.931,131400.0
2014-06-30 12:10:00,43.36,43.37,43.35,43.36,153800.0,33.9389,33.9467,33.931,33.9389,153800.0
2014-06-30 12:15:00,43.36,43.36,43.34,43.35,156400.0,33.9389,33.9389,33.9232,33.931,156400.0
2014-06-30 12:20:00,43.34,43.35,43.31,43.32,511500.0,33.9232,33.931,33.8997,33.9075,511500.0
2014-06-30 12:25:00,43.32,43.33,43.31,43.33,138500.0,33.9075,33.9154,33.8997,33.9154,138500.0
2014-06-30 12:30:00,43.32,43.34,43.31,43.32,415900.0,33.9075,33.9232,33.8997,33.9075,415900.0
2014-06-30 12:35:00,43.32,43.32,43.3,43.31,176400.0,33.9075,33.9075,33.8919,33.8997,176400.0
2014-06-30 12:40:00,43.31,43.31,43.29,43.31,109300.0,33.8997,33.8997,33.8841,33.8997,109300.0
2014-06-30 12:45:00,43.3,43.31,43.3,43.3,86100.0,33.8919,33.8997,33.8919,33.8919,86100.0
2014-06-30 12:50:00,43.3,43.31,43.29,43.3,139400.0,33.8919,33.8997,33.8841,33.8919,139400.0
2014-06-30 12:55:00,43.3,43.31,43.28,43.29,78000.0,33.8919,33.8997,33.8762,33.8841,78000.0
2014-06-30 13:00:00,43.28,43.3,43.28,43.28,91300.0,33.8762,33.8919,33.8762,33.8762,91300.0
2014-06-30 13:05:00,43.28,43.29,43.27,43.28,105300.0,33.8762,33.8841,33.8684,33.8762,105300.0
2014-06-30 13:10:00,43.28,43.29,43.27,43.29,105500.0,33.8762,33.8841,33.8684,33.8841,105500.0
2014-06-30 13:15:00,43.29,43.3,43.29,43.3,40800.0,33.8841,33.8919,33.8841,33.8919,40800.0
2014-06-30 13:20:00,43.3,43.3,43.29,43.29,78800.0,33.8919,33.8919,33.8841,33.8841,78800.0
2014-06-30 13:25:00,43.29,43.3,43.28,43.3,219800.0,33.8841,33.8919,33.8762,33.8919,219800.0
2014-06-30 13:30:00,43.3,43.31,43.29,43.3,261500.0,33.8919,33.8997,33.8841,33.8919,261500.0
2014-06-30 13:35:00,43.29,43.3,43.27,43.28,134900.0,33.8841,33.8919,33.8684,33.8762,134900.0
2014-06-30 13:40:00,43.27,43.28,43.27,43.28,56300.0,33.8684,33.8762,33.8684,33.8762,56300.0
2014-06-30 13:45:00,43.28,43.28,43.27,43.27,152800.0,33.8762,33.8762,33.8684,33.8684,152800.0
2014-06-30 13:50:00,43.27,43.28,43.27,43.27,66800.0,33.8684,33.8762,33.8684,33.8684,66800.0
2014-06-30 13:55:00,43.27,43.28,43.27,43.28,54800.0,33.8684,33.8762,33.8684,33.8762,54800.0
2014-06-30 14:00:00,43.27,43.3,43.27,43.3,92900.0,33.8684,33.8919,33.8684,33.8919,92900.0
2014-06-30 14:05:00,43.3,43.3,43.29,43.3,73800.0,33.8919,33.8919,33.8841,33.8919,73800.0
2014-06-30 14:10:00,43.3,43.31,43.29,43.3,112300.0,33.8919,33.8997,33.8841,33.8919,112300.0
2014-06-30 14:15:00,43.3,43.31,43.29,43.3,123800.0,33.8919,33.8997,33.8841,33.8919,123800.0
2014-06-30 14:20:00,43.29,43.3,43.28,43.29,190400.0,33.8841,33.8919,33.8762,33.8841,190400.0
2014-06-30 14:25:00,43.29,43.29,43.28,43.29,39700.0,33.8841,33.8841,33.8762,33.8841,39700.0
2014-06-30 14:30:00,43.28,43.29,43.27,43.27,158700.0,33.8762,33.8841,33.8684,33.8684,158700.0
2014-06-30 14:35:00,43.27,43.28,43.26,43.26,258200.0,33.8684,33.8762,33.8606,33.8606,258200.0
2014-06-30 14:40:00,43.26,43.27,43.23,43.24,168800.0,33.8606,33.8684,33.8371,33.8449,168800.0
2014-06-30 14:45:00,43.23,43.24,43.23,43.24,63800.0,33.8371,33.8449,33.8371,33.8449,63800.0
2014-06-30 14:50:00,43.23,43.24,43.22,43.23,193200.0,33.8371,33.8449,33.8293,33.8371,193200.0
2014-06-30 14:55:00,43.23,43.23,43.21,43.22,485100.0,33.8371,33.8371,33.8214,33.8293,485100.0
2014-06-30 15:00:00,43.23,43.23,43.2,43.21,661300.0,33.8371,33.8371,33.8136,33.8214,661300.0
2014-06-30 15:05:00,43.21,43.23,43.21,43.23,352800.0,33.8214,33.8371,33.8214,33.8371,352800.0
2014-06-30 15:10:00,43.23,43.25,43.22,43.25,674100.0,33.8371,33.8528,33.8293,33.8528,674100.0
2014-06-30 15:15:00,43.25,43.26,43.25,43.26,657900.0,33.8528,33.8606,33.8528,33.8606,657900.0
2014-06-30 15:20:00,43.26,43.27,43.25,43.27,583700.0,33.8606,33.8684,33.8528,33.8684,583700.0
2014-06-30 15:25:00,43.27,43.28,43.26,43.27,632200.0,33.8684,33.8762,33.8606,33.8684,632200.0
2014-06-30 15:30:00,43.27,43.29,43.27,43.27,666100.0,33.8684,33.8841,33.8684,33.8684,666100.0
2014-06-30 15:35:00,43.27,43.28,43.25,43.27,649500.0,33.8684,33.8762,33.8528,33.8684,649500.0
2014-06-30 15:40:00,43.27,43.27,43.24,43.24,777300.0,33.8684,33.8684,33.8449,33.8449,777300.0
2014-06-30 15:45:00,43.24,43.27,43.24,43.26,945700.0,33.8449,33.8684,33.8449,33.8606,945700.0
2014-06-30 15:50:00,43.26,43.28,43.25,43.27,763900.0,33.8606,33.8762,33.8528,33.8684,763900.0
2014-06-30 15:55:00,43.27,43.27,43.23,43.23,4456700.0,33.8684,33.8684,33.8371,33.8371,4456700.0
2014-07-01 09:30:00,43.55,43.62,43.54,43.61,1683700.0,34.0876,34.1424,34.0797,34.1345,1683700.0
2014-07-01 09:35:00,43.61,43.63,43.61,43.62,863300.0,34.1345,34.1502,34.1345,34.1424,863300.0
2014-07-01 09:40:00,43.63,43.63,43.6,43.62,735800.0,34.1502,34.1502,34.1267,34.1424,735800.0
2014-07-01 09:45:00,43.62,43.66,43.62,43.65,752200.0,34.1424,34.1737,34.1424,34.1658,752200.0
2014-07-01 09:50:00,43.66,43.68,43.65,43.65,836200.0,34.1737,34.1893,34.1658,34.1658,836200.0
2014-07-01 09:55:00,43.65,43.66,43.64,43.65,350600.0,34.1658,34.1737,34.158,34.1658,350600.0
2014-07-01 10:00:00,43.66,43.67,43.63,43.64,734700.0,34.1737,34.1815,34.1502,34.158,734700.0
2014-07-01 10:05:00,43.64,43.66,43.63,43.65,355600.0,34.158,34.1737,34.1502,34.1658,355600.0
2014-07-01 10:10:00,43.64,43.66,43.62,43.62,513600.0,34.158,34.1737,34.1424,34.1424,513600.0
2014-07-01 10:15:00,43.63,43.66,43.61,43.62,988900.0,34.1502,34.1737,34.1345,34.1424,988900.0
2014-07-01 10:20:00,43.63,43.64,43.61,43.61,557300.0,34.1502,34.158,34.1345,34.1345,557300.0
2014-07-01 10:25:00,43.6,43.61,43.58,43.6,479100.0,34.1267,34.1345,34.1111,34.1267,479100.0
2014-07-01 10:30:00,43.59,43.63,43.59,43.62,227900.0,34.1189,34.1502,34.1189,34.1424,227900.0
2014-07-01 10:35:00,43.62,43.63,43.6,43.6,146700.0,34.1424,34.1502,34.1267,34.1267,146700.0
2014-07-01 10:40:00,43.61,43.62,43.59,43.61,211400.0,34.1345,34.1424,34.1189,34.1345,211400.0
2014-07-01 10:45:00,43.61,43.63,43.6,43.63,151200.0,34.1345,34.1502,34.1267,34.1502,151200.0
2014-07-01 10:50:00,43.63,43.63,43.62,43.63,113300.0,34.1502,34.1502,34.1424,34.1502,113300.0
2014-07-01 10:55:00,43.63,43.67,43.63,43.64,873800.0,34.1502,34.1815,34.1502,34.158,873800.0
2014-07-01 11:00:00,43.64,43.66,43.64,43.64,429500.0,34.158,34.1737,34.158,34.158,429500.0
2014-07-01 11:05:00,43.65,43.65,43.63,43.64,213600.0,34.1658,34.1658,34.1502,34.158,213600.0
2014-07-01 11:10:00,43.63,43.64,43.61,43.62,211400.0,34.1502,34.158,34.1345,34.1424,211400.0
2014-07-01 11:15:00,43.62,43.65,43.62,43.64,197800.0,34.1424,34.1658,34.1424,34.158,197800.0
2014-07-01 11:20:00,43.64,43.65,43.62,43.63,161600.0,34.158,34.1658,34.1424,34.1502,161600.0
2014-07-01 11:25:00,43.64,43.64,43.63,43.63,121400.0,34.158,34.158,34.1502,34.1502,121400.0
2014-07-01 11:30:00,43.64,43.64,43.62,43.63,521400.0,34.158,34.158,34.1424,34.1502,521400.0
2014-07-01 11:35:00,43.64,43.64,43.61,43.62,496500.0,34.158,34.158,34.1345,34.1424,496500.0
2014-07-01 11:40:00,43.62,43.62,43.56,43.57,355800.0,34.1424,34.1424,34.0954,34.1032,355800.0
2014-07-01 11:45:00,43.57,43.59,43.54,43.59,720600.0,34.1032,34.1189,34.0797,34.1189,720600.0
2014-07-01 11:50:00,43.59,43.59,43.57,43.57,143800.0,34.1189,34.1189,34.1032,34.1032,143800.0
2014-07-01 11:55:00,43.58,43.58,43.55,43.57,623500.0,34.1111,34.1111,34.0876,34.1032,623500.0
2014-07-01 12:00:00,43.57,43.58,43.57,43.58,141100.0,34.1032,34.1111,34.1032,34.1111,141100.0
2014-07-01 12:05:00,43.57,43.58,43.55,43.56,271500.0,34.1032,34.1111,34.0876,34.0954,271500.0
2014-07-01 12:10:00,43.56,43.57,43.55,43.56,172400.0,34.0954,34.1032,34.0876,34.0954,172400.0
2014-07-01 12:15:00,43.55,43.57,43.54,43.54,437000.0,34.0876,34.1032,34.0797,34.0797,437000.0
2014-07-01 12:20:00,43.54,43.56,43.54,43.55,366900.0,34.0797,34.0954,34.0797,34.0876,366900.0
2014-07-01 12:25:00,43.56,43.56,43.54,43.55,399500.0,34.0954,34.0954,34.0797,34.0876,399500.0
2014-07-01 12:30:00,43.55,43.56,43.53,43.56,450100.0,34.0876,34.0954,34.0719,34.0954,450100.0
2014-07-01 12:35:00,43.55,43.57,43.55,43.55,582500.0,34.0876,34.1032,34.0876,34.0876,582500.0
2014-07-01 12:40:00,43.56,43.57,43.55,43.55,752400.0,34.0954,34.1032,34.0876,34.0876,752400.0
2014-07-01 12:45:00,43.55,43.57,43.54,43.57,98100.0,34.0876,34.1032,34.0797,34.1032,98100.0
2014-07-01 12:50:00,43.57,43.58,43.56,43.57,225100.0,34.1032,34.1111,34.0954,34.1032,225100.0
2014-07-01 12:55:00,43.56,43.57,43.54,43.54,416500.0,34.0954,34.1032,34.0797,34.0797,416500.0
2014-07-01 13:00:00,43.55,43.59,43.54,43.58,156100.0,34.0876,34.1189,34.0797,34.1111,156100.0
2014-07-01 13:05:00,43.59,43.59,43.55,43.58,500500.0,34.1189,34.1189,34.0876,34.1111,500500.0
2014-07-01 13:10:00,43.58,43.58,43.56,43.58,122900.0,34.1111,34.1111,34.0954,34.1111,122900.0
2014-07-01 13:15:00,43.58,43.58,43.55,43.56,149500.0,34.1111,34.1111,34.0876,34.0954,149500.0
2014-07-01 13:20:00,43.56,43.59,43.55,43.59,157800.0,34.0954,34.1189,34.0876,34.1189,157800.0
2014-07-01 13:25:00,43.59,43.59,43.58,43.58,25100.0,34.1189,34.1189,34.1111,34.1111,25100.0
2014-07-01 13:30:00,43.59,43.59,43.57,43.58,117400.0,34.1189,34.1189,34.1032,34.1111,117400.0
2014-07-01 13:35:00,43.57,43.58,43.56,43.57,81500.0,34.1032,34.1111,34.0954,34.1032,81500.0
2014-07-01 13:40:00,43.57,43.57,43.56,43.57,56600.0,34.1032,34.1032,34.0954,34.1032,56600.0
2014-07-01 13:45:00,43.56,43.59,43.56,43.58,381300.0,34.0954,34.1189,34.0954,34.1111,381300.0
2014-07-01 13:50:00,43.59,43.59,43.58,43.59,97500.0,34.1189,34.1189,34.1111,34.1189,97500.0
2014-07-01 13:55:00,43.59,43.61,43.58,43.61,490300.0,34.1189,34.1345,34.1111,34.1345,490300.0
2014-07-01 14:00:00,43.61,43.62,43.6,43.61,236000.0,34.1345,34.1424,34.1267,34.1345,236000.0
2014-07-01 14:05:00,43.61,43.64,43.6,43.63,441800.0,34.1345,34.158,34.1267,34.1502,441800.0
2014-07-01 14:10:00,43.64,43.65,43.63,43.64,384500.0,34.158,34.1658,34.1502,34.158,384500.0
2014-07-01 14:15:00,43.64,43.65,43.63,43.64,172500.0,34.158,34.1658,34.1502,34.158,172500.0
2014-07-01 14:20:00,43.64,43.64,43.63,43.64,47700.0,34.158,34.158,34.1502,34.158,47700.0
2014-07-01 14:25:00,43.64,43.64,43.62,43.62,159700.0,34.158,34.158,34.1424,34.1424,159700.0
2014-07-01 14:30:00,43.61,43.63,43.61,43.63,180300.0,34.1345,34.1502,34.1345,34.1502,180300.0
2014-07-01 14:35:00,43.62,43.64,43.61,43.64,354800.0,34.1424,34.158,34.1345,34.158,354800.0
2014-07-01 14:40:00,43.64,43.65,43.64,43.65,800800.0,34.158,34.1658,34.158,34.1658,800800.0
2014-07-01 14:45:00,43.65,43.65,43.64,43.65,321400.0,34.1658,34.1658,34.158,34.1658,321400.0
2014-07-01 14:50:00,43.65,43.65,43.64,43.65,143800.0,34.1658,34.1658,34.158,34.1658,143800.0
2014-07-01 14:55:00,43.65,43.66,43.64,43.65,824300.0,34.1658,34.1737,34.158,34.1658,824300.0
2014-07-01 15:00:00,43.65,43.65,43.63,43.64,169200.0,34.1658,34.1658,34.1502,34.158,169200.0
2014-07-01 15:05:00,43.64,43.64,43.59,43.61,336900.0,34.158,34.158,34.1189,34.1345,336900.0
2014-07-01 15:10:00,43.61,43.61,43.56,43.58,317400.0,34.1345,34.1345,34.0954,34.1111,317400.0
2014-07-01 15:15:00,43.58,43.61,43.55,43.61,218000.0,34.1111,34.1345,34.0876,34.1345,218000.0
2014-07-01 15:20:00,43.6,43.62,43.59,43.61,736000.0,34.1267,34.1424,34.1189,34.1345,736000.0
2014-07-01 15:25:00,43.61,43.61,43.58,43.59,349100.0,34.1345,34.1345,34.1111,34.1189,349100.0
2014-07-01 15:30:00,43.58,43.62,43.58,43.61,1084900.0,34.1111,34.1424,34.1111,34.1345,1084900.0
2014-07-01 15:35:00,43.62,43.63,43.61,43.62,293000.0,34.1424,34.1502,34.1345,34.1424,293000.0
2014-07-01 15:40:00,43.62,43.65,43.6,43.64,1323300.0,34.1424,34.1658,34.1267,34.158,1323300.0
2014-07-01 15:45:00,43.64,43.66,43.63,43.64,629400.0,34.158,34.1737,34.1502,34.158,629400.0
2014-07-01 15:50:00,43.64,43.65,43.62,43.62,723400.0,34.158,34.1658,34.1424,34.1424,723400.0
2014-07-01 15:55:00,43.62,43.65,43.61,43.64,3277900.0,34.1424,34.1658,34.1345,34.158,3277900.0
2014-07-02 09:30:00,43.82,43.87,43.82,43.85,1890800.0,34.2989,34.338,34.2989,34.3224,1890800.0
2014-07-02 09:35:00,43.85,43.89,43.84,43.85,682200.0,34.3224,34.3537,34.3146,34.3224,682200.0
2014-07-02 09:40:00,43.84,43.87,43.81,43.84,699500.0,34.3146,34.338,34.2911,34.3146,699500.0
2014-07-02 09:45:00,43.84,43.86,43.82,43.85,279200.0,34.3146,34.3302,34.2989,34.3224,279200.0
2014-07-02 09:50:00,43.85,43.87,43.81,43.83,369200.0,34.3224,34.338,34.2911,34.3067,369200.0
2014-07-02 09:55:00,43.83,43.84,43.83,43.83,187600.0,34.3067,34.3146,34.3067,34.3067,187600.0
2014-07-02 10:00:00,43.84,43.87,43.84,43.87,663500.0,34.3146,34.338,34.3146,34.338,663500.0
2014-07-02 10:05:00,43.87,43.87,43.82,43.83,732200.0,34.338,34.338,34.2989,34.3067,732200.0
2014-07-02 10:10:00,43.84,43.84,43.82,43.83,286600.0,34.3146,34.3146,34.2989,34.3067,286600.0
2014-07-02 10:15:00,43.82,43.84,43.81,43.84,209400.0,34.2989,34.3146,34.2911,34.3146,209400.0
2014-07-02 10:20:00,43.84,43.85,43.82,43.83,258600.0,34.3146,34.3224,34.2989,34.3067,258600.0
2014-07-02 10:25:00,43.84,43.86,43.82,43.83,600600.0,34.3146,34.3302,34.2989,34.3067,600600.0
2014-07-02 10:30:00,43.84,43.85,43.82,43.84,160100.0,34.3146,34.3224,34.2989,34.3146,160100.0
2014-07-02 10:35:00,43.85,43.85,43.83,43.84,491300.0,34.3224,34.3224,34.3067,34.3146,491300.0
2014-07-02 10:40:00,43.84,43.86,43.84,43.86,505000.0,34.3146,34.3302,34.3146,34.3302,505000.0
2014-07-02 10:45:00,43.86,43.88,43.84,43.88,442800.0,34.3302,34.3459,34.3146,34.3459,442800.0
2014-07-02 10:50:00,43.88,43.89,43.85,43.86,500100.0,34.3459,34.3537,34.3224,34.3302,500100.0
2014-07-02 10:55:00,43.86,43.88,43.86,43.86,123600.0,34.3302,34.3459,34.3302,34.3302,123600.0
2014-07-02 11:00:00,43.87,43.89,43.86,43.87,519300.0,34.338,34.3537,34.3302,34.338,519300.0
2014-07-02 11:05:00,43.87,43.88,43.84,43.85,243100.0,34.338,34.3459,34.3146,34.3224,243100.0
2014-07-02 11:10:00,43.84,43.85,43.82,43.84,275900.0,34.3146,34.3224,34.2989,34.3146,275900.0
2014-07-02 11:15:00,43.84,43.85,43.83,43.83,534500.0,34.3146,34.3224,34.3067,34.3067,534500.0
2014-07-02 11:20:00,43.84,43.84,43.82,43.84,282100.0,34.3146,34.3146,34.2989,34.3146,282100.0
2014-07-02 11:25:00,43.84,43.85,43.82,43.84,192800.0,34.3146,34.3224,34.2989,34.3146,192800.0
2014-07-02 11:30:00,43.84,43.85,43.81,43.82,717300.0,34.3146,34.3224,34.2911,34.2989,717300.0
2014-07-02 11:35:00,43.82,43.85,43.81,43.84,172700.0,34.2989,34.3224,34.2911,34.3146,172700.0
2014-07-02 11:40:00,43.84,43.85,43.8,43.82,533600.0,34.3146,34.3224,34.2832,34.2989,533600.0
2014-07-02 11:45:00,43.81,43.84,43.81,43.82,252300.0,34.2911,34.3146,34.2911,34.2989,252300.0
2014-07-02 11:50:00,43.82,43.83,43.81,43.81,246300.0,34.2989,34.3067,34.2911,34.2911,246300.0
2014-07-02 11:55:00,43.81,43.82,43.79,43.8,240800.0,34.2911,34.2989,34.2754,34.2832,240800.0
2014-07-02 12:00:00,43.81,43.82,43.8,43.82,75000.0,34.2911,34.2989,34.2832,34.2989,75000.0
2014-07-02 12:05:00,43.82,43.82,43.8,43.8,226500.0,34.2989,34.2989,34.2832,34.2832,226500.0
2014-07-02 12:10:00,43.81,43.81,43.8,43.81,322900.0,34.2911,34.2911,34.2832,34.2911,322900.0
2014-07-02 12:15:00,43.81,43.83,43.8,43.82,417600.0,34.2911,34.3067,34.2832,34.2989,417600.0
2014-07-02 12:20:00,43.81,43.84,43.81,43.84,85400.0,34.2911,34.3146,34.2911,34.3146,85400.0
2014-07-02 12:25:00,43.83,43.84,43.82,43.83,52800.0,34.3067,34.3146,34.2989,34.3067,52800.0
2014-07-02 12:30:00,43.83,43.84,43.82,43.84,158300.0,34.3067,34.3146,34.2989,34.3146,158300.0
2014-07-02 12:35:00,43.83,43.84,43.83,43.84,77900.0,34.3067,34.3146,34.3067,34.3146,77900.0
2014-07-02 12:40:00,43.84,43.85,43.83,43.84,163100.0,34.3146,34.3224,34.3067,34.3146,163100.0
2014-07-02 12:45:00,43.84,43.85,43.83,43.84,127800.0,34.3146,34.3224,34.3067,34.3146,127800.0
2014-07-02 12:50:00,43.84,43.85,43.83,43.84,232900.0,34.3146,34.3224,34.3067,34.3146,232900.0
2014-07-02 12:55:00,43.84,43.87,43.84,43.87,799400.0,34.3146,34.338,34.3146,34.338,799400.0
2014-07-02 13:00:00,43.87,43.87,43.85,43.86,146500.0,34.338,34.338,34.3224,34.3302,146500.0
2014-07-02 13:05:00,43.85,43.86,43.84,43.86,272700.0,34.3224,34.3302,34.3146,34.3302,272700.0
2014-07-02 13:10:00,43.86,43.86,43.85,43.86,72800.0,34.3302,34.3302,34.3224,34.3302,72800.0
2014-07-02 13:15:00,43.86,43.86,43.84,43.84,63600.0,34.3302,34.3302,34.3146,34.3146,63600.0
2014-07-02 13:20:00,43.84,43.86,43.84,43.85,378100.0,34.3146,34.3302,34.3146,34.3224,378100.0
2014-07-02 13:25:00,43.84,43.86,43.84,43.86,109800.0,34.3146,34.3302,34.3146,34.3302,109800.0
2014-07-02 13:30:00,43.86,43.86,43.85,43.86,149000.0,34.3302,34.3302,34.3224,34.3302,149000.0
2014-07-02 13:35:00,43.85,43.86,43.83,43.84,107000.0,34.3224,34.3302,34.3067,34.3146,107000.0
2014-07-02 13:40:00,43.83,43.85,43.82,43.82,239400.0,34.3067,34.3224,34.2989,34.2989,239400.0
2014-07-02 13:45:00,43.83,43.83,43.81,43.82,157600.0,34.3067,34.3067,34.2911,34.2989,157600.0
2014-07-02 13:50:00,43.82,43.84,43.81,43.83,406100.0,34.2989,34.3146,34.2911,34.3067,406100.0
2014-07-02 13:55:00,43.84,43.85,43.83,43.83,390000.0,34.3146,34.3224,34.3067,34.3067,390000.0
2014-07-02 14:00:00,43.84,43.86,43.84,43.86,306900.0,34.3146,34.3302,34.3146,34.3302,306900.0
2014-07-02 14:05:00,43.86,43.86,43.85,43.86,68000.0,34.3302,34.3302,34.3224,34.3302,68000.0
2014-07-02 14:10:00,43.86,43.87,43.85,43.87,200100.0,34.3302,34.338,34.3224,34.338,200100.0
2014-07-02 14:15:00,43.87,43.88,43.86,43.88,340700.0,34.338,34.3459,34.3302,34.3459,340700.0
2014-07-02 14:20:00,43.88,43.88,43.87,43.88,46900.0,34.3459,34.3459,34.338,34.3459,46900.0
2014-07-02 14:25:00,43.88,43.88,43.85,43.85,120100.0,34.3459,34.3459,34.3224,34.3224,120100.0
2014-07-02 14:30:00,43.86,43.88,43.86,43.88,221300.0,34.3302,34.3459,34.3302,34.3459,221300.0
2014-07-02 14:35:00,43.88,43.88,43.86,43.87,112400.0,34.3459,34.3459,34.3302,34.338,112400.0
2014-07-02 14:40:00,43.87,43.87,43.86,43.86,125400.0,34.338,34.338,34.3302,34.3302,125400.0
2014-07-02 14:45:00,43.87,43.87,43.85,43.85,161200.0,34.338,34.338,34.3224,34.3224,161200.0
2014-07-02 14:50:00,43.86,43.87,43.83,43.83,310700.0,34.3302,34.338,34.3067,34.3067,310700.0
2014-07-02 14:55:00,43.84,43.84,43.81,43.82,601200.0,34.3146,34.3146,34.2911,34.2989,601200.0
2014-07-02 15:00:00,43.82,43.84,43.82,43.83,494800.0,34.2989,34.3146,34.2989,34.3067,494800.0
2014-07-02 15:05:00,43.82,43.84,43.82,43.84,154600.0,34.2989,34.3146,34.2989,34.3146,154600.0
2014-07-02 15:10:00,43.84,43.85,43.83,43.85,212800.0,34.3146,34.3224,34.3067,34.3224,212800.0
2014-07-02 15:15:00,43.85,43.86,43.84,43.86,257500.0,34.3224,34.3302,34.3146,34.3302,257500.0
2014-07-02 15:20:00,43.86,43.87,43.85,43.87,301600.0,34.3302,34.338,34.3224,34.338,301600.0
2014-07-02 15:25:00,43.87,43.88,43.86,43.87,458500.0,34.338,34.3459,34.3302,34.338,458500.0
2014-07-02 15:30:00,43.88,43.88,43.87,43.88,203200.0,34.3459,34.3459,34.338,34.3459,203200.0
2014-07-02 15:35:00,43.88,43.88,43.87,43.88,874500.0,34.3459,34.3459,34.338,34.3459,874500.0
2014-07-02 15:40:00,43.88,43.89,43.87,43.88,714000.0,34.3459,34.3537,34.338,34.3459,714000.0
2014-07-02 15:45:00,43.88,43.9,43.87,43.9,1306500.0,34.3459,34.3615,34.338,34.3615,1306500.0
2014-07-02 15:50:00,43.9,43.91,43.89,43.9,939400.0,34.3615,34.3693,34.3537,34.3615,939400.0
2014-07-02 15:55:00,43.89,43.92,43.89,43.9,3425800.0,34.3537,34.3772,34.3537,34.3615,3425800.0
2014-07-03 09:30:00,43.8,43.86,43.77,43.82,1492200.0,34.2832,34.3302,34.2598,34.2989,1492200.0
2014-07-03 09:35:00,43.83,43.84,43.79,43.81,1462700.0,34.3067,34.3146,34.2754,34.2911,1462700.0
2014-07-03 09:40:00,43.82,43.87,43.81,43.86,842100.0,34.2989,34.338,34.2911,34.3302,842100.0
2014-07-03 09:45:00,43.86,43.9,43.86,43.9,670700.0,34.3302,34.3615,34.3302,34.3615,670700.0
2014-07-03 09:50:00,43.9,43.94,43.89,43.93,302000.0,34.3615,34.3928,34.3537,34.385,302000.0
2014-07-03 09:55:00,43.92,43.93,43.88,43.91,472600.0,34.3772,34.385,34.3459,34.3693,472600.0
2014-07-03 10:00:00,43.9,43.92,43.89,43.91,309500.0,34.3615,34.3772,34.3537,34.3693,309500.0
2014-07-03 10:05:00,43.91,43.96,43.91,43.95,596400.0,34.3693,34.4085,34.3693,34.4007,596400.0
2014-07-03 10:10:00,43.95,43.97,43.95,43.96,375200.0,34.4007,34.4163,34.4007,34.4085,375200.0
2014-07-03 10:15:00,43.96,43.99,43.96,43.98,462300.0,34.4085,34.432,34.4085,34.4241,462300.0
2014-07-03 10:20:00,43.98,44.0,43.94,43.96,332300.0,34.4241,34.4398,34.3928,34.4085,332300.0
2014-07-03 10:25:00,43.96,43.99,43.96,43.96,319500.0,34.4085,34.432,34.4085,34.4085,319500.0
2014-07-03 10:30:00,43.97,43.99,43.96,43.98,247100.0,34.4163,34.432,34.4085,34.4241,247100.0
2014-07-03 10:35:00,43.99,44.0,43.98,44.0,158100.0,34.432,34.4398,34.4241,34.4398,158100.0
2014-07-03 10:40:00,44.0,44.0,43.97,43.97,384400.0,34.4398,34.4398,34.4163,34.4163,384400.0
2014-07-03 10:45:00,43.97,43.98,43.96,43.97,141200.0,34.4163,34.4241,34.4085,34.4163,141200.0
2014-07-03 10:50:00,43.97,43.99,43.97,43.98,226300.0,34.4163,34.432,34.4163,34.4241,226300.0
2014-07-03 10:55:00,43.98,43.99,43.97,43.97,341900.0,34.4241,34.432,34.4163,34.4163,341900.0
2014-07-03 11:00:00,43.98,43.99,43.96,43.97,381900.0,34.4241,34.432,34.4085,34.4163,381900.0
2014-07-03 11:05:00,43.96,44.01,43.96,44.0,366700.0,34.4085,34.4476,34.4085,34.4398,366700.0
2014-07-03 11:10:00,43.99,44.01,43.99,44.0,131700.0,34.432,34.4476,34.432,34.4398,131700.0
2014-07-03 11:15:00,44.0,44.01,43.97,44.0,501500.0,34.4398,34.4476,34.4163,34.4398,501500.0
2014-07-03 11:20:00,44.0,44.01,44.0,44.01,151900.0,34.4398,34.4476,34.4398,34.4476,151900.0
2014-07-03 11:25:00,44.01,44.04,44.0,44.03,383200.0,34.4476,34.4711,34.4398,34.4633,383200.0
2014-07-03 11:30:00,44.04,44.06,44.03,44.05,499200.0,34.4711,34.4868,34.4633,34.4789,499200.0
2014-07-03 11:35:00,44.05,44.08,44.04,44.08,387700.0,34.4789,34.5024,34.4711,34.5024,387700.0
2014-07-03 11:40:00,44.08,44.08,44.06,44.06,432500.0,34.5024,34.5024,34.4868,34.4868,432500.0
2014-07-03 11:45:00,44.07,44.07,44.06,44.07,81800.0,34.4946,34.4946,34.4868,34.4946,81800.0
2014-07-03 11:50:00,44.07,44.1,44.07,44.1,247400.0,34.4946,34.5181,34.4946,34.5181,247400.0
2014-07-03 11:55:00,44.1,44.11,44.09,44.11,232600.0,34.5181,34.5259,34.5102,34.5259,232600.0
2014-07-03 12:00:00,44.11,44.12,44.11,44.12,151500.0,34.5259,34.5337,34.5259,34.5337,151500.0
2014-07-03 12:05:00,44.12,44.12,44.1,44.12,576200.0,34.5337,34.5337,34.5181,34.5337,576200.0
2014-07-03 12:10:00,44.12,44.14,44.11,44.14,203100.0,34.5337,34.5494,34.5259,34.5494,203100.0
2014-07-03 12:15:00,44.14,44.15,44.13,44.14,132300.0,34.5494,34.5572,34.5415,34.5494,132300.0
2014-07-03 12:20:00,44.13,44.14,44.12,44.13,180000.0,34.5415,34.5494,34.5337,34.5415,180000.0
2014-07-03 12:25:00,44.14,44.15,44.13,44.14,153900.0,34.5494,34.5572,34.5415,34.5494,153900.0
2014-07-03 12:30:00,44.15,44.16,44.14,44.15,406800.0,34.5572,34.565,34.5494,34.5572,406800.0
2014-07-03 12:35:00,44.15,44.16,44.14,44.15,364100.0,34.5572,34.565,34.5494,34.5572,364100.0
2014-07-03 12:40:00,44.15,44.16,44.13,44.16,397000.0,34.5572,34.565,34.5415,34.565,397000.0
2014-07-03 12:45:00,44.16,44.19,44.15,44.16,2013500.0,34.565,34.5885,34.5572,34.565,2013500.0
2014-07-03 12:50:00,44.17,44.18,44.15,44.16,1850000.0,34.5729,34.5807,34.5572,34.565,1850000.0
2014-07-03 12:55:00,44.16,44.16,44.12,44.14,2038000.0,34.565,34.565,34.5337,34.5494,2038000.0
2014-07-07 09:30:00,44.07,44.07,44.01,44.03,776500.0,34.4946,34.4946,34.4476,34.4633,776500.0
2014-07-07 09:35:00,44.03,44.08,44.03,44.04,1909300.0,34.4633,34.5024,34.4633,34.4711,1909300.0
2014-07-07 09:40:00,44.04,44.04,43.99,44.04,724300.0,34.4711,34.4711,34.432,34.4711,724300.0
2014-07-07 09:45:00,44.04,44.05,44.0,44.02,566500.0,34.4711,34.4789,34.4398,34.4554,566500.0
2014-07-07 09:50:00,44.02,44.06,44.01,44.02,227100.0,34.4554,34.4868,34.4476,34.4554,227100.0
2014-07-07 09:55:00,44.01,44.01,43.99,44.01,388000.0,34.4476,34.4476,34.432,34.4476,388000.0
2014-07-07 10:00:00,44.0,44.01,43.98,44.0,683800.0,34.4398,34.4476,34.4241,34.4398,683800.0
2014-07-07 10:05:00,44.0,44.04,43.99,44.03,316500.0,34.4398,34.4711,34.432,34.4633,316500.0
2014-07-07 10:10:00,44.03,44.07,44.03,44.05,252900.0,34.4633,34.4946,34.4633,34.4789,252900.0
2014-07-07 10:15:00,44.05,44.08,44.05,44.06,130400.0,34.4789,34.5024,34.4789,34.4868,130400.0
2014-07-07 10:20:00,44.06,44.07,44.04,44.05,127200.0,34.4868,34.4946,34.4711,34.4789,127200.0
2014-07-07 10:25:00,44.05,44.06,44.05,44.05,74200.0,34.4789,34.4868,34.4789,34.4789,74200.0
2014-07-07 10:30:00,44.06,44.06,44.05,44.05,297100.0,34.4868,34.4868,34.4789,34.4789,297100.0
2014-07-07 10:35:00,44.05,44.07,44.04,44.07,370700.0,34.4789,34.4946,34.4711,34.4946,370700.0
2014-07-07 10:40:00,44.06,44.07,44.06,44.07,161600.0,34.4868,34.4946,34.4868,34.4946,161600.0
2014-07-07 10:45:00,44.06,44.08,44.06,44.07,315000.0,34.4868,34.5024,34.4868,34.4946,315000.0
2014-07-07 10:50:00,44.07,44.08,44.05,44.06,170800.0,34.4946,34.5024,34.4789,34.4868,170800.0
2014-07-07 10:55:00,44.05,44.06,44.02,44.03,489200.0,34.4789,34.4868,34.4554,34.4633,489200.0
2014-07-07 11:00:00,44.03,44.04,44.02,44.02,229600.0,34.4633,34.4711,34.4554,34.4554,229600.0
2014-07-07 11:05:00,44.02,44.04,44.01,44.01,195700.0,34.4554,34.4711,34.4476,34.4476,195700.0
2014-07-07 11:10:00,44.02,44.04,44.01,44.04,511200.0,34.4554,34.4711,34.4476,34.4711,511200.0
2014-07-07 11:15:00,44.04,44.05,44.02,44.02,234300.0,34.4711,34.4789,34.4554,34.4554,234300.0
2014-07-07 11:20:00,44.02,44.03,44.02,44.02,91900.0,34.4554,34.4633,34.4554,34.4554,91900.0
2014-07-07 11:25:00,44.02,44.03,44.02,44.03,268000.0,34.4554,34.4633,34.4554,34.4633,268000.0
2014-07-07 11:30:00,44.02,44.04,44.01,44.03,601300.0,34.4554,34.4711,34.4476,34.4633,601300.0
2014-07-07 11:35:00,44.04,44.05,44.03,44.04,204700.0,34.4711,34.4789,34.4633,34.4711,204700.0
2014-07-07 11:40:00,44.05,44.05,44.03,44.04,183100.0,34.4789,34.4789,34.4633,34.4711,183100.0
2014-07-07 11:45:00,44.04,44.05,44.02,44.04,295000.0,34.4711,34.4789,34.4554,34.4711,295000.0
2014-07-07 11:50:00,44.04,44.06,44.03,44.05,227100.0,34.4711,34.4868,34.4633,34.4789,227100.0
2014-07-07 11:55:00,44.05,44.06,44.05,44.05,50700.0,34.4789,34.4868,34.4789,34.4789,50700.0
2014-07-07 12:00:00,44.06,44.1,44.05,44.09,338700.0,34.4868,34.5181,34.4789,34.5102,338700.0
2014-07-07 12:05:00,44.09,44.1,44.06,44.07,178200.0,34.5102,34.5181,34.4868,34.4946,178200.0
2014-07-07 12:10:00,44.07,44.08,44.07,44.08,74400.0,34.4946,34.5024,34.4946,34.5024,74400.0
2014-07-07 12:15:00,44.08,44.09,44.07,44.09,59800.0,34.5024,34.5102,34.4946,34.5102,59800.0
2014-07-07 12:20:00,44.08,44.11,44.08,44.1,115300.0,34.5024,34.5259,34.5024,34.5181,115300.0
2014-07-07 12:25:00,44.11,44.11,44.09,44.11,323200.0,34.5259,34.5259,34.5102,34.5259,323200.0
2014-07-07 12:30:00,44.11,44.11,44.1,44.1,210200.0,34.5259,34.5259,34.5181,34.5181,210200.0
2014-07-07 12:35:00,44.1,44.11,44.08,44.09,271600.0,34.5181,34.5259,34.5024,34.5102,271600.0
2014-07-07 12:40:00,44.09,44.1,44.08,44.1,247900.0,34.5102,34.5181,34.5024,34.5181,247900.0
2014-07-07 12:45:00,44.1,44.11,44.08,44.1,370100.0,34.5181,34.5259,34.5024,34.5181,370100.0
2014-07-07 12:50:00,44.09,44.09,44.08,44.08,25800.0,34.5102,34.5102,34.5024,34.5024,25800.0
2014-07-07 12:55:00,44.08,44.1,44.08,44.09,92500.0,34.5024,34.5181,34.5024,34.5102,92500.0
2014-07-07 13:00:00,44.09,44.11,44.09,44.11,139300.0,34.5102,34.5259,34.5102,34.5259,139300.0
2014-07-07 13:05:00,44.11,44.11,44.1,44.11,118900.0,34.5259,34.5259,34.5181,34.5259,118900.0
2014-07-07 13:10:00,44.12,44.12,44.11,44.11,57100.0,34.5337,34.5337,34.5259,34.5259,57100.0
2014-07-07 13:15:00,44.11,44.13,44.11,44.13,66500.0,34.5259,34.5415,34.5259,34.5415,66500.0
2014-07-07 13:20:00,44.13,44.13,44.1,44.12,142700.0,34.5415,34.5415,34.5181,34.5337,142700.0
2014-07-07 13:25:00,44.13,44.13,44.11,44.13,77600.0,34.5415,34.5415,34.5259,34.5415,77600.0
2014-07-07 13:30:00,44.13,44.13,44.12,44.13,32500.0,34.5415,34.5415,34.5337,34.5415,32500.0
2014-07-07 13:35:00,44.12,44.13,44.1,44.1,176700.0,34.5337,34.5415,34.5181,34.5181,176700.0
2014-07-07 13:40:00,44.11,44.13,44.1,44.12,155400.0,34.5259,34.5415,34.5181,34.5337,155400.0
2014-07-07 13:45:00,44.11,44.12,44.11,44.12,63400.0,34.5259,34.5337,34.5259,34.5337,63400.0
2014-07-07 13:50:00,44.12,44.14,44.11,44.14,112200.0,34.5337,34.5494,34.5259,34.5494,112200.0
2014-07-07 13:55:00,44.14,44.14,44.12,44.12,52500.0,34.5494,34.5494,34.5337,34.5337,52500.0
2014-07-07 14:00:00,44.13,44.13,44.12,44.13,40400.0,34.5415,34.5415,34.5337,34.5415,40400.0
2014-07-07 14:05:00,44.12,44.14,44.12,44.13,129500.0,34.5337,34.5494,34.5337,34.5415,129500.0
2014-07-07 14:10:00,44.13,44.14,44.12,44.14,293600.0,34.5415,34.5494,34.5337,34.5494,293600.0
2014-07-07 14:15:00,44.14,44.14,44.13,44.14,107600.0,34.5494,34.5494,34.5415,34.5494,107600.0
2014-07-07 14:20:00,44.14,44.14,44.11,44.13,114700.0,34.5494,34.5494,34.5259,34.5415,114700.0
2014-07-07 14:25:00,44.13,44.13,44.1,44.1,90400.0,34.5415,34.5415,34.5181,34.5181,90400.0
2014-07-07 14:30:00,44.11,44.11,44.08,44.08,532800.0,34.5259,34.5259,34.5024,34.5024,532800.0
2014-07-07 14:35:00,44.09,44.09,44.07,44.09,167000.0,34.5102,34.5102,34.4946,34.5102,167000.0
2014-07-07 14:40:00,44.08,44.1,44.08,44.09,67500.0,34.5024,34.5181,34.5024,34.5102,67500.0
2014-07-07 14:45:00,44.09,44.11,44.09,44.1,83600.0,34.5102,34.5259,34.5102,34.5181,83600.0
2014-07-07 14:50:00,44.1,44.12,44.09,44.12,121600.0,34.5181,34.5337,34.5102,34.5337,121600.0
2014-07-07 14:55:00,44.12,44.12,44.11,44.12,91100.0,34.5337,34.5337,34.5259,34.5337,91100.0
2014-07-07 15:00:00,44.12,44.13,44.11,44.12,88500.0,34.5337,34.5415,34.5259,34.5337,88500.0
2014-07-07 15:05:00,44.12,44.12,44.1,44.12,55200.0,34.5337,34.5337,34.5181,34.5337,55200.0
2014-07-07 15:10:00,44.11,44.12,44.09,44.09,112900.0,34.5259,34.5337,34.5102,34.5102,112900.0
2014-07-07 15:15:00,44.1,44.12,44.09,44.1,151500.0,34.5181,34.5337,34.5102,34.5181,151500.0
2014-07-07 15:20:00,44.11,44.11,44.09,44.11,349400.0,34.5259,34.5259,34.5102,34.5259,349400.0
2014-07-07 15:25:00,44.11,44.12,44.1,44.11,262900.0,34.5259,34.5337,34.5181,34.5259,262900.0
2014-07-07 15:30:00,44.11,44.12,44.11,44.11,360800.0,34.5259,34.5337,34.5259,34.5259,360800.0
2014-07-07 15:35:00,44.11,44.12,44.11,44.12,180300.0,34.5259,34.5337,34.5259,34.5337,180300.0
2014-07-07 15:40:00,44.12,44.13,44.11,44.13,519200.0,34.5337,34.5415,34.5259,34.5415,519200.0
2014-07-07 15:45:00,44.12,44.13,44.12,44.12,351600.0,34.5337,34.5415,34.5337,34.5337,351600.0
2014-07-07 15:50:00,44.13,44.14,44.13,44.14,1172100.0,34.5415,34.5494,34.5415,34.5494,1172100.0
2014-07-07 15:55:00,44.14,44.16,44.11,44.14,3085900.0,34.5494,34.565,34.5259,34.5494,3085900.0
2014-07-08 09:30:00,44.1,44.13,44.09,44.09,1519700.0,34.5181,34.5415,34.5102,34.5102,1519700.0
2014-07-08 09:35:00,44.09,44.12,44.05,44.08,615800.0,34.5102,34.5337,34.4789,34.5024,615800.0
2014-07-08 09:40:00,44.07,44.1,44.07,44.09,356400.0,34.4946,34.5181,34.4946,34.5102,356400.0
2014-07-08 09:45:00,44.09,44.1,44.05,44.05,601000.0,34.5102,34.5181,34.4789,34.4789,601000.0
2014-07-08 09:50:00,44.05,44.08,44.04,44.05,366500.0,34.4789,34.5024,34.4711,34.4789,366500.0
2014-07-08 09:55:00,44.05,44.05,44.03,44.05,600300.0,34.4789,34.4789,34.4633,34.4789,600300.0
2014-07-08 10:00:00,44.04,44.05,43.98,43.98,851900.0,34.4711,34.4789,34.4241,34.4241,851900.0
2014-07-08 10:05:00,43.98,44.0,43.97,43.98,762700.0,34.4241,34.4398,34.4163,34.4241,762700.0
2014-07-08 10:10:00,43.98,44.0,43.97,43.97,235000.0,34.4241,34.4398,34.4163,34.4163,235000.0
2014-07-08 10:15:00,43.97,43.99,43.96,43.98,355200.0,34.4163,34.432,34.4085,34.4241,355200.0
2014-07-08 10:20:00,43.98,43.98,43.95,43.96,630400.0,34.4241,34.4241,34.4007,34.4085,630400.0
2014-07-08 10:25:00,43.95,43.99,43.94,43.97,605600.0,34.4007,34.432,34.3928,34.4163,605600.0
2014-07-08 10:30:00,43.97,43.97,43.92,43.93,409100.0,34.4163,34.4163,34.3772,34.385,409100.0
2014-07-08 10:35:00,43.93,43.96,43.92,43.95,582400.0,34.385,34.4085,34.3772,34.4007,582400.0
2014-07-08 10:40:00,43.95,43.95,43.94,43.95,133900.0,34.4007,34.4007,34.3928,34.4007,133900.0
2014-07-08 10:45:00,43.94,43.97,43.94,43.97,234400.0,34.3928,34.4163,34.3928,34.4163,234400.0
2014-07-08 10:50:00,43.97,43.98,43.96,43.98,157100.0,34.4163,34.4241,34.4085,34.4241,157100.0
2014-07-08 10:55:00,43.98,43.98,43.96,43.97,214300.0,34.4241,34.4241,34.4085,34.4163,214300.0
2014-07-08 11:00:00,43.97,43.98,43.94,43.97,520400.0,34.4163,34.4241,34.3928,34.4163,520400.0
2014-07-08 11:05:00,43.98,43.98,43.94,43.96,147000.0,34.4241,34.4241,34.3928,34.4085,147000.0
2014-07-08 11:10:00,43.96,43.97,43.94,43.94,271400.0,34.4085,34.4163,34.3928,34.3928,271400.0
2014-07-08 11:15:00,43.94,44.0,43.94,44.0,476700.0,34.3928,34.4398,34.3928,34.4398,476700.0
2014-07-08 11:20:00,43.99,44.0,43.97,43.98,302500.0,34.432,34.4398,34.4163,34.4241,302500.0
2014-07-08 11:25:00,43.98,43.99,43.95,43.96,659000.0,34.4241,34.432,34.4007,34.4085,659000.0
2014-07-08 11:30:00,43.96,43.96,43.91,43.92,519700.0,34.4085,34.4085,34.3693,34.3772,519700.0
2014-07-08 11:35:00,43.92,43.94,43.9,43.94,406600.0,34.3772,34.3928,34.3615,34.3928,406600.0
2014-07-08 11:40:00,43.93,43.94,43.91,43.91,126200.0,34.385,34.3928,34.3693,34.3693,126200.0
2014-07-08 11:45:00,43.91,43.93,43.89,43.92,476600.0,34.3693,34.385,34.3537,34.3772,476600.0
2014-07-08 11:50:00,43.93,43.93,43.87,43.88,266100.0,34.385,34.385,34.338,34.3459,266100.0
2014-07-08 11:55:00,43.87,43.9,43.86,43.9,331800.0,34.338,34.3615,34.3302,34.3615,331800.0
2014-07-08 12:00:00,43.89,43.9,43.87,43.88,253700.0,34.3537,34.3615,34.338,34.3459,253700.0
2014-07-08 12:05:00,43.88,43.89,43.86,43.86,308100.0,34.3459,34.3537,34.3302,34.3302,308100.0
2014-07-08 12:10:00,43.87,43.87,43.85,43.87,208100.0,34.338,34.338,34.3224,34.338,208100.0
2014-07-08 12:15:00,43.87,43.87,43.84,43.85,223500.0,34.338,34.338,34.3146,34.3224,223500.0
2014-07-08 12:20:00,43.84,43.86,43.84,43.86,70300.0,34.3146,34.3302,34.3146,34.3302,70300.0
2014-07-08 12:25:00,43.86,43.89,43.85,43.88,304500.0,34.3302,34.3537,34.3224,34.3459,304500.0
2014-07-08 12:30:00,43.89,43.9,43.88,43.88,265800.0,34.3537,34.3615,34.3459,34.3459,265800.0
2014-07-08 12:35:00,43.89,43.89,43.87,43.87,80100.0,34.3537,34.3537,34.338,34.338,80100.0
2014-07-08 12:40:00,43.87,43.88,43.86,43.86,183400.0,34.338,34.3459,34.3302,34.3302,183400.0
2014-07-08 12:45:00,43.86,43.87,43.85,43.86,101200.0,34.3302,34.338,34.3224,34.3302,101200.0
2014-07-08 12:50:00,43.86,43.89,43.86,43.89,37300.0,34.3302,34.3537,34.3302,34.3537,37300.0
2014-07-08 12:55:00,43.89,43.89,43.87,43.89,134600.0,34.3537,34.3537,34.338,34.3537,134600.0
2014-07-08 13:00:00,43.88,43.89,43.87,43.88,84700.0,34.3459,34.3537,34.338,34.3459,84700.0
2014-07-08 13:05:00,43.87,43.89,43.87,43.88,78700.0,34.338,34.3537,34.338,34.3459,78700.0
2014-07-08 13:10:00,43.89,43.92,43.88,43.92,170100.0,34.3537,34.3772,34.3459,34.3772,170100.0
2014-07-08 13:15:00,43.92,43.93,43.91,43.92,55500.0,34.3772,34.385,34.3693,34.3772,55500.0
2014-07-08 13:20:00,43.93,43.95,43.92,43.95,74200.0,34.385,34.4007,34.3772,34.4007,74200.0
2014-07-08 13:25:00,43.95,43.96,43.95,43.96,99200.0,34.4007,34.4085,34.4007,34.4085,99200.0
2014-07-08 13:30:00,43.96,43.96,43.95,43.96,101700.0,34.4085,34.4085,34.4007,34.4085,101700.0
2014-07-08 13:35:00,43.96,43.96,43.94,43.96,186300.0,34.4085,34.4085,34.3928,34.4085,186300.0
2014-07-08 13:40:00,43.96,43.97,43.95,43.95,147900.0,34.4085,34.4163,34.4007,34.4007,147900.0
2014-07-08 13:45:00,43.96,43.96,43.93,43.94,58700.0,34.4085,34.4085,34.385,34.3928,58700.0
2014-07-08 13:50:00,43.93,43.95,43.93,43.94,86300.0,34.385,34.4007,34.385,34.3928,86300.0
2014-07-08 13:55:00,43.95,43.95,43.93,43.93,78400.0,34.4007,34.4007,34.385,34.385,78400.0
2014-07-08 14:00:00,43.94,43.96,43.93,43.94,121800.0,34.3928,34.4085,34.385,34.3928,121800.0
2014-07-08 14:05:00,43.93,43.94,43.93,43.94,25700.0,34.385,34.3928,34.385,34.3928,25700.0
2014-07-08 14:10:00,43.93,43.96,43.92,43.96,85900.0,34.385,34.4085,34.3772,34.4085,85900.0
2014-07-08 14:15:00,43.96,43.96,43.91,43.93,262300.0,34.4085,34.4085,34.3693,34.385,262300.0
2014-07-08 14:20:00,43.93,43.94,43.92,43.93,63300.0,34.385,34.3928,34.3772,34.385,63300.0
2014-07-08 14:25:00,43.93,43.94,43.93,43.93,32100.0,34.385,34.3928,34.385,34.385,32100.0
2014-07-08 14:30:00,43.93,43.94,43.9,43.91,93100.0,34.385,34.3928,34.3615,34.3693,93100.0
2014-07-08 14:35:00,43.91,43.92,43.9,43.9,126300.0,34.3693,34.3772,34.3615,34.3615,126300.0
2014-07-08 14:40:00,43.91,43.93,43.9,43.93,126000.0,34.3693,34.385,34.3615,34.385,126000.0
2014-07-08 14:45:00,43.93,43.93,43.91,43.91,61700.0,34.385,34.385,34.3693,34.3693,61700.0
2014-07-08 14:50:00,43.91,43.93,43.91,43.91,66500.0,34.3693,34.385,34.3693,34.3693,66500.0
2014-07-08 14:55:00,43.91,43.92,43.91,43.91,32500.0,34.3693,34.3772,34.3693,34.3693,32500.0
2014-07-08 15:00:00,43.91,43.92,43.88,43.9,199300.0,34.3693,34.3772,34.3459,34.3615,199300.0
2014-07-08 15:05:00,43.91,43.92,43.9,43.9,135100.0,34.3693,34.3772,34.3615,34.3615,135100.0
2014-07-08 15:10:00,43.91,43.91,43.9,43.91,49900.0,34.3693,34.3693,34.3615,34.3693,49900.0
2014-07-08 15:15:00,43.9,43.94,43.9,43.94,169500.0,34.3615,34.3928,34.3615,34.3928,169500.0
2014-07-08 15:20:00,43.94,43.94,43.9,43.92,214700.0,34.3928,34.3928,34.3615,34.3772,214700.0
2014-07-08 15:25:00,43.91,43.93,43.9,43.9,384400.0,34.3693,34.385,34.3615,34.3615,384400.0
2014-07-08 15:30:00,43.9,43.92,43.89,43.91,252500.0,34.3615,34.3772,34.3537,34.3693,252500.0
2014-07-08 15:35:00,43.91,43.92,43.91,43.91,110100.0,34.3693,34.3772,34.3693,34.3693,110100.0
2014-07-08 15:40:00,43.91,43.92,43.9,43.91,156100.0,34.3693,34.3772,34.3615,34.3693,156100.0
2014-07-08 15:45:00,43.91,43.93,43.9,43.92,882100.0,34.3693,34.385,34.3615,34.3772,882100.0
2014-07-08 15:50:00,43.91,43.92,43.9,43.91,464900.0,34.3693,34.3772,34.3615,34.3693,464900.0
2014-07-08 15:55:00,43.9,43.94,43.89,43.94,2395200.0,34.3615,34.3928,34.3537,34.3928,2395200.0
2014-07-09 09:30:00,43.95,44.04,43.91,44.01,662600.0,34.4007,34.4711,34.3693,34.4476,662600.0
2014-07-09 09:35:00,44.01,44.06,44.0,44.04,472600.0,34.4476,34.4868,34.4398,34.4711,472600.0
2014-07-09 09:40:00,44.04,44.05,44.01,44.02,261100.0,34.4711,34.4789,34.4476,34.4554,261100.0
2014-07-09 09:45:00,44.02,44.03,43.97,43.98,492500.0,34.4554,34.4633,34.4163,34.4241,492500.0
2014-07-09 09:50:00,43.98,43.98,43.93,43.94,502500.0,34.4241,34.4241,34.385,34.3928,502500.0
2014-07-09 09:55:00,43.94,43.94,43.92,43.92,169600.0,34.3928,34.3928,34.3772,34.3772,169600.0
2014-07-09 10:00:00,43.93,43.93,43.9,43.93,347400.0,34.385,34.385,34.3615,34.385,347400.0
2014-07-09 10:05:00,43.93,43.95,43.93,43.95,261100.0,34.385,34.4007,34.385,34.4007,261100.0
2014-07-09 10:10:00,43.95,43.95,43.94,43.94,305100.0,34.4007,34.4007,34.3928,34.3928,305100.0
2014-07-09 10:15:00,43.94,43.95,43.93,43.95,235700.0,34.3928,34.4007,34.385,34.4007,235700.0
2014-07-09 10:20:00,43.95,43.95,43.94,43.95,167800.0,34.4007,34.4007,34.3928,34.4007,167800.0
2014-07-09 10:25:00,43.95,43.98,43.95,43.98,273600.0,34.4007,34.4241,34.4007,34.4241,273600.0
2014-07-09 10:30:00,43.98,43.98,43.97,43.98,187000.0,34.4241,34.4241,34.4163,34.4241,187000.0
2014-07-09 10:35:00,43.98,44.0,43.98,44.0,243700.0,34.4241,34.4398,34.4241,34.4398,243700.0
2014-07-09 10:40:00,44.0,44.04,43.99,44.04,147200.0,34.4398,34.4711,34.432,34.4711,147200.0
2014-07-09 10:45:00,44.04,44.04,44.02,44.04,402700.0,34.4711,34.4711,34.4554,34.4711,402700.0
2014-07-09 10:50:00,44.04,44.04,44.02,44.02,251100.0,34.4711,34.4711,34.4554,34.4554,251100.0
2014-07-09 10:55:00,44.02,44.03,44.0,44.02,1294200.0,34.4554,34.4633,34.4398,34.4554,1294200.0
2014-07-09 11:00:00,44.03,44.03,44.02,44.03,140500.0,34.4633,34.4633,34.4554,34.4633,140500.0
2014-07-09 11:05:00,44.02,44.03,44.02,44.02,85900.0,34.4554,34.4633,34.4554,34.4554,85900.0
2014-07-09 11:10:00,44.02,44.03,43.99,44.0,530800.0,34.4554,34.4633,34.432,34.4398,530800.0
2014-07-09 11:15:00,44.01,44.04,44.01,44.03,129700.0,34.4476,34.4711,34.4476,34.4633,129700.0
2014-07-09 11:20:00,44.02,44.05,44.02,44.05,119500.0,34.4554,34.4789,34.4554,34.4789,119500.0
2014-07-09 11:25:00,44.05,44.05,44.04,44.05,57100.0,34.4789,34.4789,34.4711,34.4789,57100.0
2014-07-09 11:30:00,44.05,44.06,44.04,44.05,182500.0,34.4789,34.4868,34.4711,34.4789,182500.0
2014-07-09 11:35:00,44.05,44.05,44.04,44.04,470100.0,34.4789,34.4789,34.4711,34.4711,470100.0
2014-07-09 11:40:00,44.05,44.06,44.04,44.05,72200.0,34.4789,34.4868,34.4711,34.4789,72200.0
2014-07-09 11:45:00,44.06,44.06,44.03,44.03,85700.0,34.4868,34.4868,34.4633,34.4633,85700.0
2014-07-09 11:50:00,44.03,44.03,44.01,44.03,82300.0,34.4633,34.4633,34.4476,34.4633,82300.0
2014-07-09 11:55:00,44.03,44.05,44.03,44.04,135300.0,34.4633,34.4789,34.4633,34.4711,135300.0
2014-07-09 12:00:00,44.04,44.05,44.03,44.03,1093300.0,34.4711,34.4789,34.4633,34.4633,1093300.0
2014-07-09 12:05:00,44.03,44.04,44.03,44.04,38400.0,34.4633,34.4711,34.4633,34.4711,38400.0
2014-07-09 12:10:00,44.04,44.04,44.03,44.04,97000.0,34.4711,34.4711,34.4633,34.4711,97000.0
2014-07-09 12:15:00,44.04,44.04,44.02,44.02,95900.0,34.4711,34.4711,34.4554,34.4554,95900.0
2014-07-09 12:20:00,44.03,44.03,44.02,44.02,33800.0,34.4633,34.4633,34.4554,34.4554,33800.0
2014-07-09 12:25:00,44.02,44.03,44.02,44.02,21800.0,34.4554,34.4633,34.4554,34.4554,21800.0
2014-07-09 12:30:00,44.03,44.05,44.02,44.04,192600.0,34.4633,34.4789,34.4554,34.4711,192600.0
2014-07-09 12:35:00,44.04,44.04,44.01,44.02,144500.0,34.4711,34.4711,34.4476,34.4554,144500.0
2014-07-09 12:40:00,44.02,44.03,44.01,44.01,241000.0,34.4554,34.4633,34.4476,34.4476,241000.0
2014-07-09 12:45:00,44.02,44.03,44.01,44.02,366000.0,34.4554,34.4633,34.4476,34.4554,366000.0
2014-07-09 12:50:00,44.03,44.03,44.0,44.01,590200.0,34.4633,34.4633,34.4398,34.4476,590200.0
2014-07-09 12:55:00,44.0,44.03,44.0,44.03,164000.0,34.4398,34.4633,34.4398,34.4633,164000.0
2014-07-09 13:00:00,44.02,44.02,44.01,44.01,116200.0,34.4554,34.4554,34.4476,34.4476,116200.0
2014-07-09 13:05:00,44.01,44.02,44.01,44.01,32700.0,34.4476,34.4554,34.4476,34.4476,32700.0
2014-07-09 13:10:00,44.01,44.02,44.01,44.02,39500.0,34.4476,34.4554,34.4476,34.4554,39500.0
2014-07-09 13:15:00,44.02,44.02,44.01,44.02,46200.0,34.4554,34.4554,34.4476,34.4554,46200.0
2014-07-09 13:20:00,44.02,44.03,44.01,44.01,120300.0,34.4554,34.4633,34.4476,34.4476,120300.0
2014-07-09 13:25:00,44.02,44.02,44.01,44.01,129600.0,34.4554,34.4554,34.4476,34.4476,129600.0
2014-07-09 13:30:00,44.02,44.02,44.0,44.01,103800.0,34.4554,34.4554,34.4398,34.4476,103800.0
2014-07-09 13:35:00,44.01,44.03,44.01,44.02,100000.0,34.4476,34.4633,34.4476,34.4554,100000.0
2014-07-09 13:40:00,44.03,44.04,44.02,44.02,131300.0,34.4633,34.4711,34.4554,34.4554,131300.0
2014-07-09 13:45:00,44.03,44.04,44.02,44.03,67600.0,34.4633,34.4711,34.4554,34.4633,67600.0
2014-07-09 13:50:00,44.03,44.04,44.02,44.02,56100.0,34.4633,34.4711,34.4554,34.4554,56100.0
2014-07-09 13:55:00,44.02,44.03,44.02,44.02,188300.0,34.4554,34.4633,34.4554,34.4554,188300.0
2014-07-09 14:00:00,44.01,44.03,43.98,44.01,958300.0,34.4476,34.4633,34.4241,34.4476,958300.0
2014-07-09 14:05:00,44.01,44.01,43.94,43.99,359200.0,34.4476,34.4476,34.3928,34.432,359200.0
2014-07-09 14:10:00,43.99,44.04,43.97,44.03,223700.0,34.432,34.4711,34.4163,34.4633,223700.0
2014-07-09 14:15:00,44.03,44.1,44.03,44.09,318300.0,34.4633,34.5181,34.4633,34.5102,318300.0
2014-07-09 14:20:00,44.09,44.15,44.09,44.13,1072000.0,34.5102,34.5572,34.5102,34.5415,1072000.0
2014-07-09 14:25:00,44.13,44.17,44.13,44.16,619100.0,34.5415,34.5729,34.5415,34.565,619100.0
2014-07-09 14:30:00,44.15,44.16,44.14,44.15,327300.0,34.5572,34.565,34.5494,34.5572,327300.0
2014-07-09 14:35:00,44.16,44.17,44.14,44.15,478100.0,34.565,34.5729,34.5494,34.5572,478100.0
2014-07-09 14:40:00,44.15,44.19,44.14,44.16,648400.0,34.5572,34.5885,34.5494,34.565,648400.0
2014-07-09 14:45:00,44.16,44.18,44.15,44.18,220100.0,34.565,34.5807,34.5572,34.5807,220100.0
2014-07-09 14:50:00,44.18,44.19,44.17,44.18,400200.0,34.5807,34.5885,34.5729,34.5807,400200.0
2014-07-09 14:55:00,44.18,44.19,44.16,44.16,624800.0,34.5807,34.5885,34.565,34.565,624800.0
2014-07-09 15:00:00,44.16,44.18,44.16,44.16,246400.0,34.565,34.5807,34.565,34.565,246400.0
2014-07-09 15:05:00,44.17,44.18,44.16,44.17,426700.0,34.5729,34.5807,34.565,34.5729,426700.0
2014-07-09 15:10:00,44.17,44.21,44.17,44.2,352800.0,34.5729,34.6042,34.5729,34.5963,352800.0
2014-07-09 15:15:00,44.2,44.21,44.17,44.18,407800.0,34.5963,34.6042,34.5729,34.5807,407800.0
2014-07-09 15:20:00,44.18,44.2,44.18,44.18,539300.0,34.5807,34.5963,34.5807,34.5807,539300.0
2014-07-09 15:25:00,44.19,44.21,44.18,44.21,352300.0,34.5885,34.6042,34.5807,34.6042,352300.0
2014-07-09 15:30:00,44.21,44.21,44.18,44.2,520400.0,34.6042,34.6042,34.5807,34.5963,520400.0
2014-07-09 15:35:00,44.2,44.23,44.19,44.23,319500.0,34.5963,34.6198,34.5885,34.6198,319500.0
2014-07-09 15:40:00,44.23,44.23,44.19,44.2,584400.0,34.6198,34.6198,34.5885,34.5963,584400.0
2014-07-09 15:45:00,44.19,44.2,44.16,44.17,485800.0,34.5885,34.5963,34.565,34.5729,485800.0
2014-07-09 15:50:00,44.17,44.19,44.16,44.19,663500.0,34.5729,34.5885,34.565,34.5885,663500.0
2014-07-09 15:55:00,44.19,44.21,44.17,44.18,2422600.0,34.5885,34.6042,34.5729,34.5807,2422600.0
2014-07-10 09:30:00,43.53,43.55,43.43,43.47,3556500.0,34.0719,34.0876,33.9936,34.025,3556500.0
2014-07-10 09:35:00,43.47,43.56,43.47,43.55,1053600.0,34.025,34.0954,34.025,34.0876,1053600.0
2014-07-10 09:40:00,43.55,43.56,43.52,43.52,844200.0,34.0876,34.0954,34.0641,34.0641,844200.0
2014-07-10 09:45:00,43.52,43.54,43.48,43.5,1755100.0,34.0641,34.0797,34.0328,34.0484,1755100.0
2014-07-10 09:50:00,43.49,43.55,43.49,43.54,882300.0,34.0406,34.0876,34.0406,34.0797,882300.0
2014-07-10 09:55:00,43.54,43.55,43.51,43.52,1057200.0,34.0797,34.0876,34.0563,34.0641,1057200.0
2014-07-10 10:00:00,43.52,43.54,43.51,43.54,1666700.0,34.0641,34.0797,34.0563,34.0797,1666700.0
2014-07-10 10:05:00,43.54,43.57,43.52,43.55,1016300.0,34.0797,34.1032,34.0641,34.0876,1016300.0
2014-07-10 10:10:00,43.55,43.58,43.55,43.58,314800.0,34.0876,34.1111,34.0876,34.1111,314800.0
2014-07-10 10:15:00,43.58,43.6,43.57,43.59,628700.0,34.1111,34.1267,34.1032,34.1189,628700.0
2014-07-10 10:20:00,43.59,43.64,43.57,43.64,614200.0,34.1189,34.158,34.1032,34.158,614200.0
2014-07-10 10:25:00,43.64,43.64,43.6,43.63,633100.0,34.158,34.158,34.1267,34.1502,633100.0
2014-07-10 10:30:00,43.63,43.63,43.61,43.63,231400.0,34.1502,34.1502,34.1345,34.1502,231400.0
2014-07-10 10:35:00,43.63,43.65,43.61,43.62,324600.0,34.1502,34.1658,34.1345,34.1424,324600.0
2014-07-10 10:40:00,43.62,43.65,43.61,43.65,254600.0,34.1424,34.1658,34.1345,34.1658,254600.0
2014-07-10 10:45:00,43.65,43.7,43.65,43.7,481800.0,34.1658,34.205,34.1658,34.205,481800.0
2014-07-10 10:50:00,43.7,43.7,43.68,43.7,209000.0,34.205,34.205,34.1893,34.205,209000.0
2014-07-10 10:55:00,43.7,43.74,43.7,43.73,813300.0,34.205,34.2363,34.205,34.2285,813300.0
2014-07-10 11:00:00,43.73,43.76,43.73,43.75,646600.0,34.2285,34.2519,34.2285,34.2441,646600.0
2014-07-10 11:05:00,43.74,43.76,43.74,43.75,485600.0,34.2363,34.2519,34.2363,34.2441,485600.0
2014-07-10 11:10:00,43.75,43.77,43.74,43.76,172700.0,34.2441,34.2598,34.2363,34.2519,172700.0
2014-07-10 11:15:00,43.76,43.77,43.72,43.73,545600.0,34.2519,34.2598,34.2206,34.2285,545600.0
2014-07-10 11:20:00,43.73,43.75,43.72,43.75,182700.0,34.2285,34.2441,34.2206,34.2441,182700.0
2014-07-10 11:25:00,43.74,43.75,43.71,43.72,467800.0,34.2363,34.2441,34.2128,34.2206,467800.0
2014-07-10 11:30:00,43.72,43.73,43.71,43.72,122500.0,34.2206,34.2285,34.2128,34.2206,122500.0
2014-07-10 11:35:00,43.71,43.75,43.71,43.74,175900.0,34.2128,34.2441,34.2128,34.2363,175900.0
2014-07-10 11:40:00,43.74,43.75,43.72,43.73,123500.0,34.2363,34.2441,34.2206,34.2285,123500.0
2014-07-10 11:45:00,43.72,43.75,43.72,43.74,161500.0,34.2206,34.2441,34.2206,34.2363,161500.0
2014-07-10 11:50:00,43.75,43.77,43.75,43.77,167800.0,34.2441,34.2598,34.2441,34.2598,167800.0
2014-07-10 11:55:00,43.77,43.8,43.76,43.78,678400.0,34.2598,34.2832,34.2519,34.2676,678400.0
2014-07-10 12:00:00,43.79,43.8,43.78,43.8,423600.0,34.2754,34.2832,34.2676,34.2832,423600.0
2014-07-10 12:05:00,43.8,43.81,43.79,43.81,213900.0,34.2832,34.2911,34.2754,34.2911,213900.0
2014-07-10 12:10:00,43.81,43.82,43.8,43.81,262900.0,34.2911,34.2989,34.2832,34.2911,262900.0
2014-07-10 12:15:00,43.8,43.83,43.8,43.82,496000.0,34.2832,34.3067,34.2832,34.2989,496000.0
2014-07-10 12:20:00,43.82,43.85,43.81,43.84,207200.0,34.2989,34.3224,34.2911,34.3146,207200.0
2014-07-10 12:25:00,43.83,43.86,43.83,43.84,421700.0,34.3067,34.3302,34.3067,34.3146,421700.0
2014-07-10 12:30:00,43.84,43.89,43.84,43.88,357500.0,34.3146,34.3537,34.3146,34.3459,357500.0
2014-07-10 12:35:00,43.88,43.89,43.86,43.86,152500.0,34.3459,34.3537,34.3302,34.3302,152500.0
2014-07-10 12:40:00,43.86,43.87,43.85,43.87,171100.0,34.3302,34.338,34.3224,34.338,171100.0
2014-07-10 12:45:00,43.87,43.87,43.84,43.84,402500.0,34.338,34.338,34.3146,34.3146,402500.0
2014-07-10 12:50:00,43.85,43.87,43.84,43.86,217800.0,34.3224,34.338,34.3146,34.3302,217800.0
2014-07-10 12:55:00,43.85,43.86,43.85,43.85,81300.0,34.3224,34.3302,34.3224,34.3224,81300.0
2014-07-10 13:00:00,43.85,43.87,43.85,43.86,327400.0,34.3224,34.338,34.3224,34.3302,327400.0
2014-07-10 13:05:00,43.86,43.89,43.86,43.88,259900.0,34.3302,34.3537,34.3302,34.3459,259900.0
2014-07-10 13:10:00,43.87,43.89,43.87,43.88,272800.0,34.338,34.3537,34.338,34.3459,272800.0
2014-07-10 13:15:00,43.89,43.9,43.88,43.89,158000.0,34.3537,34.3615,34.3459,34.3537,158000.0
2014-07-10 13:20:00,43.9,43.93,43.88,43.91,853700.0,34.3615,34.385,34.3459,34.3693,853700.0
2014-07-10 13:25:00,43.92,43.93,43.89,43.92,891600.0,34.3772,34.385,34.3537,34.3772,891600.0
2014-07-10 13:30:00,43.92,43.93,43.91,43.93,326100.0,34.3772,34.385,34.3693,34.385,326100.0
2014-07-10 13:35:00,43.92,43.94,43.92,43.94,95700.0,34.3772,34.3928,34.3772,34.3928,95700.0
2014-07-10 13:40:00,43.94,43.95,43.93,43.94,95600.0,34.3928,34.4007,34.385,34.3928,95600.0
2014-07-10 13:45:00,43.94,43.96,43.93,43.93,96800.0,34.3928,34.4085,34.385,34.385,96800.0
2014-07-10 13:50:00,43.93,43.94,43.92,43.93,82900.0,34.385,34.3928,34.3772,34.385,82900.0
2014-07-10 13:55:00,43.93,43.94,43.92,43.92,106100.0,34.385,34.3928,34.3772,34.3772,106100.0
2014-07-10 14:00:00,43.93,43.93,43.92,43.92,30200.0,34.385,34.385,34.3772,34.3772,30200.0
2014-07-10 14:05:00,43.92,43.93,43.92,43.92,89200.0,34.3772,34.385,34.3772,34.3772,89200.0
2014-07-10 14:10:00,43.92,43.93,43.9,43.9,72800.0,34.3772,34.385,34.3615,34.3615,72800.0
2014-07-10 14:15:00,43.9,43.94,43.9,43.91,179200.0,34.3615,34.3928,34.3615,34.3693,179200.0
2014-07-10 14:20:00,43.9,43.92,43.9,43.91,119400.0,34.3615,34.3772,34.3615,34.3693,119400.0
2014-07-10 14:25:00,43.91,43.91,43.9,43.91,49900.0,34.3693,34.3693,34.3615,34.3693,49900.0
2014-07-10 14:30:00,43.91,43.91,43.87,43.87,120800.0,34.3693,34.3693,34.338,34.338,120800.0
2014-07-10 14:35:00,43.88,43.88,43.86,43.86,50600.0,34.3459,34.3459,34.3302,34.3302,50600.0
2014-07-10 14:40:00,43.86,43.87,43.83,43.83,87600.0,34.3302,34.338,34.3067,34.3067,87600.0
2014-07-10 14:45:00,43.84,43.85,43.83,43.85,798700.0,34.3146,34.3224,34.3067,34.3224,798700.0
2014-07-10 14:50:00,43.85,43.87,43.85,43.86,118400.0,34.3224,34.338,34.3224,34.3302,118400.0
2014-07-10 14:55:00,43.86,43.87,43.83,43.84,203400.0,34.3302,34.338,34.3067,34.3146,203400.0
2014-07-10 15:00:00,43.83,43.84,43.81,43.82,388300.0,34.3067,34.3146,34.2911,34.2989,388300.0
2014-07-10 15:05:00,43.82,43.84,43.8,43.83,171800.0,34.2989,34.3146,34.2832,34.3067,171800.0
2014-07-10 15:10:00,43.82,43.83,43.82,43.83,135900.0,34.2989,34.3067,34.2989,34.3067,135900.0
2014-07-10 15:15:00,43.83,43.84,43.82,43.84,285800.0,34.3067,34.3146,34.2989,34.3146,285800.0
2014-07-10 15:20:00,43.83,43.86,43.83,43.86,322400.0,34.3067,34.3302,34.3067,34.3302,322400.0
2014-07-10 15:25:00,43.85,43.89,43.85,43.87,165100.0,34.3224,34.3537,34.3224,34.338,165100.0
2014-07-10 15:30:00,43.88,43.88,43.86,43.87,217900.0,34.3459,34.3459,34.3302,34.338,217900.0
2014-07-10 15:35:00,43.87,43.88,43.87,43.88,232000.0,34.338,34.3459,34.338,34.3459,232000.0
2014-07-10 15:40:00,43.88,43.92,43.87,43.92,482600.0,34.3459,34.3772,34.338,34.3772,482600.0
2014-07-10 15:45:00,43.92,43.92,43.89,43.9,658300.0,34.3772,34.3772,34.3537,34.3615,658300.0
2014-07-10 15:50:00,43.9,43.93,43.9,43.93,1144800.0,34.3615,34.385,34.3615,34.385,1144800.0
2014-07-10 15:55:00,43.93,43.95,43.92,43.94,1723400.0,34.385,34.4007,34.3772,34.3928,1723400.0
2014-07-11 09:30:00,43.76,43.83,43.74,43.82,1291100.0,34.2519,34.3067,34.2363,34.2989,1291100.0
2014-07-11 09:35:00,43.83,43.83,43.76,43.77,1343400.0,34.3067,34.3067,34.2519,34.2598,1343400.0
2014-07-11 09:40:00,43.76,43.78,43.75,43.76,352500.0,34.2519,34.2676,34.2441,34.2519,352500.0
2014-07-11 09:45:00,43.77,43.77,43.73,43.75,348200.0,34.2598,34.2598,34.2285,34.2441,348200.0
2014-07-11 09:50:00,43.75,43.78,43.74,43.77,318000.0,34.2441,34.2676,34.2363,34.2598,318000.0
2014-07-11 09:55:00,43.77,43.81,43.77,43.8,351900.0,34.2598,34.2911,34.2598,34.2832,351900.0
2014-07-11 10:00:00,43.8,43.81,43.77,43.77,527200.0,34.2832,34.2911,34.2598,34.2598,527200.0
2014-07-11 10:05:00,43.77,43.8,43.76,43.79,286100.0,34.2598,34.2832,34.2519,34.2754,286100.0
2014-07-11 10:10:00,43.8,43.84,43.78,43.83,238300.0,34.2832,34.3146,34.2676,34.3067,238300.0
2014-07-11 10:15:00,43.83,43.85,43.81,43.85,222900.0,34.3067,34.3224,34.2911,34.3224,222900.0
2014-07-11 10:20:00,43.85,43.85,43.83,43.84,107400.0,34.3224,34.3224,34.3067,34.3146,107400.0
2014-07-11 10:25:00,43.84,43.84,43.81,43.83,905100.0,34.3146,34.3146,34.2911,34.3067,905100.0
2014-07-11 10:30:00,43.83,43.83,43.81,43.82,210900.0,34.3067,34.3067,34.2911,34.2989,210900.0
2014-07-11 10:35:00,43.81,43.82,43.79,43.8,314400.0,34.2911,34.2989,34.2754,34.2832,314400.0
2014-07-11 10:40:00,43.8,43.84,43.77,43.84,984700.0,34.2832,34.3146,34.2598,34.3146,984700.0
2014-07-11 10:45:00,43.84,43.86,43.83,43.86,267100.0,34.3146,34.3302,34.3067,34.3302,267100.0
2014-07-11 10:50:00,43.86,43.88,43.83,43.85,374700.0,34.3302,34.3459,34.3067,34.3224,374700.0
2014-07-11 10:55:00,43.84,43.86,43.82,43.86,273900.0,34.3146,34.3302,34.2989,34.3302,273900.0
2014-07-11 11:00:00,43.86,43.86,43.82,43.83,166700.0,34.3302,34.3302,34.2989,34.3067,166700.0
2014-07-11 11:05:00,43.83,43.86,43.83,43.85,155900.0,34.3067,34.3302,34.3067,34.3224,155900.0
2014-07-11 11:10:00,43.85,43.87,43.85,43.86,140500.0,34.3224,34.338,34.3224,34.3302,140500.0
2014-07-11 11:15:00,43.86,43.87,43.85,43.86,196100.0,34.3302,34.338,34.3224,34.3302,196100.0
2014-07-11 11:20:00,43.85,43.86,43.84,43.84,401000.0,34.3224,34.3302,34.3146,34.3146,401000.0
2014-07-11 11:25:00,43.84,43.87,43.84,43.87,332600.0,34.3146,34.338,34.3146,34.338,332600.0
2014-07-11 11:30:00,43.87,43.91,43.87,43.91,594400.0,34.338,34.3693,34.338,34.3693,594400.0
2014-07-11 11:35:00,43.9,43.91,43.87,43.88,207500.0,34.3615,34.3693,34.338,34.3459,207500.0
2014-07-11 11:40:00,43.88,43.9,43.88,43.89,190700.0,34.3459,34.3615,34.3459,34.3537,190700.0
2014-07-11 11:45:00,43.89,43.89,43.86,43.86,203900.0,34.3537,34.3537,34.3302,34.3302,203900.0
2014-07-11 11:50:00,43.86,43.89,43.84,43.89,229500.0,34.3302,34.3537,34.3146,34.3537,229500.0
2014-07-11 11:55:00,43.89,43.89,43.85,43.85,108700.0,34.3537,34.3537,34.3224,34.3224,108700.0
2014-07-11 12:00:00,43.85,43.86,43.83,43.86,321600.0,34.3224,34.3302,34.3067,34.3302,321600.0
2014-07-11 12:05:00,43.86,43.87,43.85,43.87,128400.0,34.3302,34.338,34.3224,34.338,128400.0
2014-07-11 12:10:00,43.87,43.88,43.83,43.85,457700.0,34.338,34.3459,34.3067,34.3224,457700.0
2014-07-11 12:15:00,43.86,43.86,43.84,43.85,151100.0,34.3302,34.3302,34.3146,34.3224,151100.0
2014-07-11 12:20:00,43.84,43.85,43.83,43.83,82700.0,34.3146,34.3224,34.3067,34.3067,82700.0
2014-07-11 12:25:00,43.84,43.85,43.81,43.84,124500.0,34.3146,34.3224,34.2911,34.3146,124500.0
2014-07-11 12:30:00,43.84,43.85,43.83,43.84,116200.0,34.3146,34.3224,34.3067,34.3146,116200.0
2014-07-11 12:35:00,43.84,43.84,43.83,43.83,86200.0,34.3146,34.3146,34.3067,34.3067,86200.0
2014-07-11 12:40:00,43.83,43.84,43.82,43.82,224000.0,34.3067,34.3146,34.2989,34.2989,224000.0
2014-07-11 12:45:00,43.83,43.84,43.82,43.84,70800.0,34.3067,34.3146,34.2989,34.3146,70800.0
2014-07-11 12:50:00,43.84,43.85,43.82,43.84,167700.0,34.3146,34.3224,34.2989,34.3146,167700.0
2014-07-11 12:55:00,43.85,43.87,43.84,43.86,154200.0,34.3224,34.338,34.3146,34.3302,154200.0
2014-07-11 13:00:00,43.86,43.88,43.85,43.86,99000.0,34.3302,34.3459,34.3224,34.3302,99000.0
2014-07-11 13:05:00,43.86,43.87,43.85,43.87,83400.0,34.3302,34.338,34.3224,34.338,83400.0
2014-07-11 13:10:00,43.87,43.87,43.85,43.85,98700.0,34.338,34.338,34.3224,34.3224,98700.0
2014-07-11 13:15:00,43.86,43.88,43.85,43.87,181300.0,34.3302,34.3459,34.3224,34.338,181300.0
2014-07-11 13:20:00,43.86,43.89,43.86,43.87,414400.0,34.3302,34.3537,34.3302,34.338,414400.0
2014-07-11 13:25:00,43.87,43.88,43.85,43.88,109800.0,34.338,34.3459,34.3224,34.3459,109800.0
2014-07-11 13:30:00,43.88,43.89,43.86,43.86,222000.0,34.3459,34.3537,34.3302,34.3302,222000.0
2014-07-11 13:35:00,43.86,43.87,43.84,43.84,88900.0,34.3302,34.338,34.3146,34.3146,88900.0
2014-07-11 13:40:00,43.84,43.86,43.84,43.84,328700.0,34.3146,34.3302,34.3146,34.3146,328700.0
2014-07-11 13:45:00,43.84,43.87,43.84,43.87,277900.0,34.3146,34.338,34.3146,34.338,277900.0
2014-07-11 13:50:00,43.87,43.88,43.86,43.86,156400.0,34.338,34.3459,34.3302,34.3302,156400.0
2014-07-11 13:55:00,43.86,43.87,43.85,43.86,106700.0,34.3302,34.338,34.3224,34.3302,106700.0
2014-07-11 14:00:00,43.86,43.88,43.85,43.87,174800.0,34.3302,34.3459,34.3224,34.338,174800.0
2014-07-11 14:05:00,43.87,43.9,43.86,43.9,283600.0,34.338,34.3615,34.3302,34.3615,283600.0
2014-07-11 14:10:00,43.9,43.92,43.9,43.91,302400.0,34.3615,34.3772,34.3615,34.3693,302400.0
2014-07-11 14:15:00,43.91,43.91,43.89,43.9,222100.0,34.3693,34.3693,34.3537,34.3615,222100.0
2014-07-11 14:20:00,43.9,43.91,43.89,43.91,200300.0,34.3615,34.3693,34.3537,34.3693,200300.0
2014-07-11 14:25:00,43.91,43.92,43.91,43.91,238100.0,34.3693,34.3772,34.3693,34.3693,238100.0
2014-07-11 14:30:00,43.91,43.93,43.91,43.93,217700.0,34.3693,34.385,34.3693,34.385,217700.0
2014-07-11 14:35:00,43.93,43.94,43.92,43.94,197000.0,34.385,34.3928,34.3772,34.3928,197000.0
2014-07-11 14:40:00,43.94,43.94,43.91,43.92,412500.0,34.3928,34.3928,34.3693,34.3772,412500.0
2014-07-11 14:45:00,43.91,43.92,43.9,43.9,286800.0,34.3693,34.3772,34.3615,34.3615,286800.0
2014-07-11 14:50:00,43.9,43.91,43.89,43.9,189500.0,34.3615,34.3693,34.3537,34.3615,189500.0
2014-07-11 14:55:00,43.89,43.91,43.88,43.9,306500.0,34.3537,34.3693,34.3459,34.3615,306500.0
2014-07-11 15:00:00,43.9,43.91,43.89,43.91,178300.0,34.3615,34.3693,34.3537,34.3693,178300.0
2014-07-11 15:05:00,43.91,43.91,43.89,43.9,311200.0,34.3693,34.3693,34.3537,34.3615,311200.0
2014-07-11 15:10:00,43.9,43.91,43.89,43.91,191100.0,34.3615,34.3693,34.3537,34.3693,191100.0
2014-07-11 15:15:00,43.91,43.92,43.9,43.92,157300.0,34.3693,34.3772,34.3615,34.3772,157300.0
2014-07-11 15:20:00,43.91,43.92,43.91,43.92,134700.0,34.3693,34.3772,34.3693,34.3772,134700.0
2014-07-11 15:25:00,43.91,43.94,43.91,43.94,310900.0,34.3693,34.3928,34.3693,34.3928,310900.0
2014-07-11 15:30:00,43.94,43.95,43.94,43.95,142900.0,34.3928,34.4007,34.3928,34.4007,142900.0
2014-07-11 15:35:00,43.95,43.97,43.94,43.97,276400.0,34.4007,34.4163,34.3928,34.4163,276400.0
2014-07-11 15:40:00,43.97,43.97,43.95,43.95,297100.0,34.4163,34.4163,34.4007,34.4007,297100.0
2014-07-11 15:45:00,43.95,43.96,43.91,43.93,969800.0,34.4007,34.4085,34.3693,34.385,969800.0
2014-07-11 15:50:00,43.93,43.94,43.93,43.94,288600.0,34.385,34.3928,34.385,34.3928,288600.0
2014-07-11 15:55:00,43.94,43.94,43.89,43.89,3445900.0,34.3928,34.3928,34.3537,34.3537,3445900.0
2014-07-14 09:30:00,44.15,44.16,44.09,44.11,853100.0,34.5572,34.565,34.5102,34.5259,853100.0
2014-07-14 09:35:00,44.11,44.12,44.07,44.11,429700.0,34.5259,34.5337,34.4946,34.5259,429700.0
2014-07-14 09:40:00,44.1,44.12,44.09,44.1,481300.0,34.5181,34.5337,34.5102,34.5181,481300.0
2014-07-14 09:45:00,44.1,44.18,44.1,44.14,925800.0,34.5181,34.5807,34.5181,34.5494,925800.0
2014-07-14 09:50:00,44.14,44.15,44.13,44.14,560800.0,34.5494,34.5572,34.5415,34.5494,560800.0
2014-07-14 09:55:00,44.14,44.14,44.11,44.14,579400.0,34.5494,34.5494,34.5259,34.5494,579400.0
2014-07-14 10:00:00,44.14,44.14,44.11,44.12,444800.0,34.5494,34.5494,34.5259,34.5337,444800.0
2014-07-14 10:05:00,44.13,44.15,44.11,44.12,328800.0,34.5415,34.5572,34.5259,34.5337,328800.0
2014-07-14 10:10:00,44.12,44.13,44.1,44.12,306500.0,34.5337,34.5415,34.5181,34.5337,306500.0
2014-07-14 10:15:00,44.12,44.13,44.11,44.12,355200.0,34.5337,34.5415,34.5259,34.5337,355200.0
2014-07-14 10:20:00,44.13,44.16,44.12,44.16,636700.0,34.5415,34.565,34.5337,34.565,636700.0
2014-07-14 10:25:00,44.16,44.18,44.15,44.17,195400.0,34.565,34.5807,34.5572,34.5729,195400.0
2014-07-14 10:30:00,44.17,44.2,44.17,44.2,195400.0,34.5729,34.5963,34.5729,34.5963,195400.0
2014-07-14 10:35:00,44.2,44.21,44.17,44.18,313000.0,34.5963,34.6042,34.5729,34.5807,313000.0
2014-07-14 10:40:00,44.18,44.2,44.18,44.18,319600.0,34.5807,34.5963,34.5807,34.5807,319600.0
2014-07-14 10:45:00,44.19,44.19,44.18,44.19,142000.0,34.5885,34.5885,34.5807,34.5885,142000.0
2014-07-14 10:50:00,44.19,44.19,44.17,44.18,283200.0,34.5885,34.5885,34.5729,34.5807,283200.0
2014-07-14 10:55:00,44.18,44.19,44.17,44.19,216700.0,34.5807,34.5885,34.5729,34.5885,216700.0
2014-07-14 11:00:00,44.19,44.2,44.17,44.18,270600.0,34.5885,34.5963,34.5729,34.5807,270600.0
2014-07-14 11:05:00,44.18,44.2,44.18,44.19,156000.0,34.5807,34.5963,34.5807,34.5885,156000.0
2014-07-14 11:10:00,44.19,44.19,44.18,44.18,147700.0,34.5885,34.5885,34.5807,34.5807,147700.0
2014-07-14 11:15:00,44.18,44.19,44.17,44.17,139700.0,34.5807,34.5885,34.5729,34.5729,139700.0
2014-07-14 11:20:00,44.18,44.18,44.17,44.18,46100.0,34.5807,34.5807,34.5729,34.5807,46100.0
2014-07-14 11:25:00,44.17,44.19,44.17,44.19,160100.0,34.5729,34.5885,34.5729,34.5885,160100.0
2014-07-14 11:30:00,44.19,44.2,44.18,44.18,233700.0,34.5885,34.5963,34.5807,34.5807,233700.0
2014-07-14 11:35:00,44.19,44.19,44.17,44.18,204900.0,34.5885,34.5885,34.5729,34.5807,204900.0
2014-07-14 11:40:00,44.18,44.19,44.17,44.19,89000.0,34.5807,34.5885,34.5729,34.5885,89000.0
2014-07-14 11:45:00,44.19,44.2,44.18,44.18,126900.0,34.5885,34.5963,34.5807,34.5807,126900.0
2014-07-14 11:50:00,44.18,44.19,44.18,44.19,62100.0,34.5807,34.5885,34.5807,34.5885,62100.0
2014-07-14 11:55:00,44.19,44.21,44.19,44.2,239200.0,34.5885,34.6042,34.5885,34.5963,239200.0
2014-07-14 12:00:00,44.2,44.21,44.19,44.2,72900.0,34.5963,34.6042,34.5885,34.5963,72900.0
2014-07-14 12:05:00,44.2,44.21,44.19,44.2,67600.0,34.5963,34.6042,34.5885,34.5963,67600.0
2014-07-14 12:10:00,44.19,44.2,44.18,44.19,67800.0,34.5885,34.5963,34.5807,34.5885,67800.0
2014-07-14 12:15:00,44.18,44.19,44.18,44.19,18300.0,34.5807,34.5885,34.5807,34.5885,18300.0
2014-07-14 12:20:00,44.18,44.19,44.17,44.18,145600.0,34.5807,34.5885,34.5729,34.5807,145600.0
2014-07-14 12:25:00,44.18,44.19,44.17,44.19,100700.0,34.5807,34.5885,34.5729,34.5885,100700.0
2014-07-14 12:30:00,44.19,44.19,44.18,44.19,38200.0,34.5885,34.5885,34.5807,34.5885,38200.0
2014-07-14 12:35:00,44.19,44.19,44.18,44.18,44400.0,34.5885,34.5885,34.5807,34.5807,44400.0
2014-07-14 12:40:00,44.19,44.19,44.18,44.18,63500.0,34.5885,34.5885,34.5807,34.5807,63500.0
2014-07-14 12:45:00,44.18,44.19,44.17,44.17,142600.0,34.5807,34.5885,34.5729,34.5729,142600.0
2014-07-14 12:50:00,44.16,44.18,44.16,44.17,157800.0,34.565,34.5807,34.565,34.5729,157800.0
2014-07-14 12:55:00,44.17,44.19,44.17,44.19,103900.0,34.5729,34.5885,34.5729,34.5885,103900.0
2014-07-14 13:00:00,44.19,44.2,44.18,44.19,272900.0,34.5885,34.5963,34.5807,34.5885,272900.0
2014-07-14 13:05:00,44.19,44.21,44.19,44.21,104800.0,34.5885,34.6042,34.5885,34.6042,104800.0
2014-07-14 13:10:00,44.2,44.22,44.2,44.21,190800.0,34.5963,34.612,34.5963,34.6042,190800.0
2014-07-14 13:15:00,44.21,44.22,44.2,44.2,346100.0,34.6042,34.612,34.5963,34.5963,346100.0
2014-07-14 13:20:00,44.2,44.21,44.2,44.2,157000.0,34.5963,34.6042,34.5963,34.5963,157000.0
2014-07-14 13:25:00,44.2,44.21,44.2,44.2,10600.0,34.5963,34.6042,34.5963,34.5963,10600.0
2014-07-14 13:30:00,44.21,44.22,44.2,44.22,69500.0,34.6042,34.612,34.5963,34.612,69500.0
2014-07-14 13:35:00,44.22,44.22,44.21,44.21,36900.0,34.612,34.612,34.6042,34.6042,36900.0
2014-07-14 13:40:00,44.22,44.22,44.2,44.21,69100.0,34.612,34.612,34.5963,34.6042,69100.0
2014-07-14 13:45:00,44.2,44.21,44.19,44.2,76700.0,34.5963,34.6042,34.5885,34.5963,76700.0
2014-07-14 13:50:00,44.21,44.21,44.19,44.21,54100.0,34.6042,34.6042,34.5885,34.6042,54100.0
2014-07-14 13:55:00,44.21,44.21,44.19,44.2,136600.0,34.6042,34.6042,34.5885,34.5963,136600.0
2014-07-14 14:00:00,44.2,44.2,44.19,44.19,52600.0,34.5963,34.5963,34.5885,34.5885,52600.0
2014-07-14 14:05:00,44.19,44.21,44.19,44.2,157400.0,34.5885,34.6042,34.5885,34.5963,157400.0
2014-07-14 14:10:00,44.19,44.19,44.18,44.19,105400.0,34.5885,34.5885,34.5807,34.5885,105400.0
2014-07-14 14:15:00,44.19,44.2,44.18,44.19,145800.0,34.5885,34.5963,34.5807,34.5885,145800.0
2014-07-14 14:20:00,44.2,44.2,44.19,44.19,52100.0,34.5963,34.5963,34.5885,34.5885,52100.0
2014-07-14 14:25:00,44.2,44.2,44.18,44.19,158200.0,34.5963,34.5963,34.5807,34.5885,158200.0
2014-07-14 14:30:00,44.18,44.19,44.18,44.19,38000.0,34.5807,34.5885,34.5807,34.5885,38000.0
2014-07-14 14:35:00,44.19,44.21,44.18,44.2,261700.0,34.5885,34.6042,34.5807,34.5963,261700.0
2014-07-14 14:40:00,44.2,44.22,44.2,44.22,136000.0,34.5963,34.612,34.5963,34.612,136000.0
2014-07-14 14:45:00,44.22,44.24,44.22,44.23,238400.0,34.612,34.6276,34.612,34.6198,238400.0
2014-07-14 14:50:00,44.24,44.24,44.23,44.24,93200.0,34.6276,34.6276,34.6198,34.6276,93200.0
2014-07-14 14:55:00,44.23,44.24,44.21,44.24,483300.0,34.6198,34.6276,34.6042,34.6276,483300.0
2014-07-14 15:00:00,44.23,44.24,44.22,44.23,228500.0,34.6198,34.6276,34.612,34.6198,228500.0
2014-07-14 15:05:00,44.23,44.23,44.22,44.23,41200.0,34.6198,34.6198,34.612,34.6198,41200.0
2014-07-14 15:10:00,44.23,44.23,44.21,44.21,140700.0,34.6198,34.6198,34.6042,34.6042,140700.0
2014-07-14 15:15:00,44.22,44.22,44.2,44.21,274700.0,34.612,34.612,34.5963,34.6042,274700.0
2014-07-14 15:20:00,44.21,44.21,44.2,44.21,77100.0,34.6042,34.6042,34.5963,34.6042,77100.0
2014-07-14 15:25:00,44.21,44.23,44.21,44.23,180600.0,34.6042,34.6198,34.6042,34.6198,180600.0
2014-07-14 15:30:00,44.23,44.24,44.22,44.23,372900.0,34.6198,34.6276,34.612,34.6198,372900.0
2014-07-14 15:35:00,44.22,44.24,44.22,44.23,249300.0,34.612,34.6276,34.612,34.6198,249300.0
2014-07-14 15:40:00,44.23,44.24,44.22,44.23,267100.0,34.6198,34.6276,34.612,34.6198,267100.0
2014-07-14 15:45:00,44.23,44.24,44.22,44.22,515800.0,34.6198,34.6276,34.612,34.612,515800.0
2014-07-14 15:50:00,44.23,44.23,44.22,44.23,386200.0,34.6198,34.6198,34.612,34.6198,386200.0
2014-07-14 15:55:00,44.22,44.24,44.22,44.23,2591600.0,34.612,34.6276,34.612,34.6198,2591600.0
2014-07-15 09:30:00,44.27,44.3,44.27,44.29,447600.0,34.6511,34.6746,34.6511,34.6668,447600.0
2014-07-15 09:35:00,44.29,44.3,44.28,44.3,331000.0,34.6668,34.6746,34.659,34.6746,331000.0
2014-07-15 09:40:00,44.3,44.32,44.29,44.31,398100.0,34.6746,34.6903,34.6668,34.6824,398100.0
2014-07-15 09:45:00,44.3,44.31,44.29,44.3,400500.0,34.6746,34.6824,34.6668,34.6746,400500.0
2014-07-15 09:50:00,44.29,44.3,44.24,44.25,734500.0,34.6668,34.6746,34.6276,34.6355,734500.0
2014-07-15 09:55:00,44.25,44.25,44.21,44.22,1877900.0,34.6355,34.6355,34.6042,34.612,1877900.0
2014-07-15 10:00:00,44.23,44.31,44.23,44.28,1316000.0,34.6198,34.6824,34.6198,34.659,1316000.0
2014-07-15 10:05:00,44.28,44.32,44.27,44.31,213500.0,34.659,34.6903,34.6511,34.6824,213500.0
2014-07-15 10:10:00,44.31,44.31,44.24,44.25,1079600.0,34.6824,34.6824,34.6276,34.6355,1079600.0
2014-07-15 10:15:00,44.24,44.26,44.22,44.23,641500.0,34.6276,34.6433,34.612,34.6198,641500.0
2014-07-15 10:20:00,44.23,44.29,44.23,44.26,1128600.0,34.6198,34.6668,34.6198,34.6433,1128600.0
2014-07-15 10:25:00,44.26,44.26,44.21,44.21,749300.0,34.6433,34.6433,34.6042,34.6042,749300.0
2014-07-15 10:30:00,44.21,44.26,44.19,44.2,749900.0,34.6042,34.6433,34.5885,34.5963,749900.0
2014-07-15 10:35:00,44.2,44.21,44.13,44.14,374400.0,34.5963,34.6042,34.5415,34.5494,374400.0
2014-07-15 10:40:00,44.14,44.14,44.06,44.1,1657000.0,34.5494,34.5494,34.4868,34.5181,1657000.0
2014-07-15 10:45:00,44.1,44.1,44.03,44.05,734800.0,34.5181,34.5181,34.4633,34.4789,734800.0
2014-07-15 10:50:00,44.05,44.1,44.02,44.09,667400.0,34.4789,34.5181,34.4554,34.5102,667400.0
2014-07-15 10:55:00,44.09,44.1,44.06,44.08,340700.0,34.5102,34.5181,34.4868,34.5024,340700.0
2014-07-15 11:00:00,44.07,44.08,44.05,44.06,529200.0,34.4946,34.5024,34.4789,34.4868,529200.0
2014-07-15 11:05:00,44.06,44.1,44.06,44.08,296300.0,34.4868,34.5181,34.4868,34.5024,296300.0
2014-07-15 11:10:00,44.08,44.11,44.08,44.09,614300.0,34.5024,34.5259,34.5024,34.5102,614300.0
2014-07-15 11:15:00,44.08,44.11,44.07,44.1,302900.0,34.5024,34.5259,34.4946,34.5181,302900.0
2014-07-15 11:20:00,44.09,44.11,44.07,44.09,359000.0,34.5102,34.5259,34.4946,34.5102,359000.0
2014-07-15 11:25:00,44.09,44.1,44.07,44.07,213500.0,34.5102,34.5181,34.4946,34.4946,213500.0
2014-07-15 11:30:00,44.07,44.08,44.04,44.04,365900.0,34.4946,34.5024,34.4711,34.4711,365900.0
2014-07-15 11:35:00,44.04,44.06,44.03,44.06,269800.0,34.4711,34.4868,34.4633,34.4868,269800.0
2014-07-15 11:40:00,44.05,44.05,44.03,44.05,165300.0,34.4789,34.4789,34.4633,34.4789,165300.0
2014-07-15 11:45:00,44.04,44.05,44.02,44.03,265500.0,34.4711,34.4789,34.4554,34.4633,265500.0
2014-07-15 11:50:00,44.03,44.05,44.02,44.02,310700.0,34.4633,34.4789,34.4554,34.4554,310700.0
2014-07-15 11:55:00,44.03,44.04,43.99,44.0,481000.0,34.4633,34.4711,34.432,34.4398,481000.0
2014-07-15 12:00:00,44.0,44.03,43.99,44.0,711500.0,34.4398,34.4633,34.432,34.4398,711500.0
2014-07-15 12:05:00,44.01,44.06,44.01,44.04,168200.0,34.4476,34.4868,34.4476,34.4711,168200.0
2014-07-15 12:10:00,44.04,44.06,44.03,44.04,132000.0,34.4711,34.4868,34.4633,34.4711,132000.0
2014-07-15 12:15:00,44.04,44.09,44.03,44.09,216100.0,34.4711,34.5102,34.4633,34.5102,216100.0
2014-07-15 12:20:00,44.09,44.09,44.05,44.07,168600.0,34.5102,34.5102,34.4789,34.4946,168600.0
2014-07-15 12:25:00,44.07,44.11,44.07,44.09,298600.0,34.4946,34.5259,34.4946,34.5102,298600.0
2014-07-15 12:30:00,44.1,44.12,44.1,44.11,81000.0,34.5181,34.5337,34.5181,34.5259,81000.0
2014-07-15 12:35:00,44.11,44.13,44.1,44.13,163400.0,34.5259,34.5415,34.5181,34.5415,163400.0
2014-07-15 12:40:00,44.13,44.14,44.13,44.13,101700.0,34.5415,34.5494,34.5415,34.5415,101700.0
2014-07-15 12:45:00,44.13,44.14,44.11,44.13,79400.0,34.5415,34.5494,34.5259,34.5415,79400.0
2014-07-15 12:50:00,44.14,44.14,44.13,44.13,94900.0,34.5494,34.5494,34.5415,34.5415,94900.0
2014-07-15 12:55:00,44.12,44.13,44.11,44.11,46500.0,34.5337,34.5415,34.5259,34.5259,46500.0
2014-07-15 13:00:00,44.11,44.13,44.11,44.11,73000.0,34.5259,34.5415,34.5259,34.5259,73000.0
2014-07-15 13:05:00,44.12,44.14,44.1,44.11,122600.0,34.5337,34.5494,34.5181,34.5259,122600.0
2014-07-15 13:10:00,44.11,44.15,44.11,44.15,57500.0,34.5259,34.5572,34.5259,34.5572,57500.0
2014-07-15 13:15:00,44.15,44.2,44.15,44.19,207500.0,34.5572,34.5963,34.5572,34.5885,207500.0
2014-07-15 13:20:00,44.19,44.2,44.17,44.17,684100.0,34.5885,34.5963,34.5729,34.5729,684100.0
2014-07-15 13:25:00,44.17,44.18,44.16,44.17,103700.0,34.5729,34.5807,34.565,34.5729,103700.0
2014-07-15 13:30:00,44.18,44.18,44.17,44.18,74300.0,34.5807,34.5807,34.5729,34.5807,74300.0
2014-07-15 13:35:00,44.18,44.19,44.17,44.17,92500.0,34.5807,34.5885,34.5729,34.5729,92500.0
2014-07-15 13:40:00,44.17,44.2,44.17,44.19,309500.0,34.5729,34.5963,34.5729,34.5885,309500.0
2014-07-15 13:45:00,44.2,44.2,44.18,44.19,193000.0,34.5963,34.5963,34.5807,34.5885,193000.0
2014-07-15 13:50:00,44.18,44.2,44.17,44.17,134000.0,34.5807,34.5963,34.5729,34.5729,134000.0
2014-07-15 13:55:00,44.17,44.18,44.16,44.17,197200.0,34.5729,34.5807,34.565,34.5729,197200.0
2014-07-15 14:00:00,44.17,44.18,44.16,44.16,110700.0,34.5729,34.5807,34.565,34.565,110700.0
2014-07-15 14:05:00,44.16,44.18,44.16,44.17,131600.0,34.565,34.5807,34.565,34.5729,131600.0
2014-07-15 14:10:00,44.17,44.2,44.17,44.19,126300.0,34.5729,34.5963,34.5729,34.5885,126300.0
2014-07-15 14:15:00,44.19,44.24,44.19,44.24,184700.0,34.5885,34.6276,34.5885,34.6276,184700.0
2014-07-15 14:20:00,44.24,44.26,44.23,44.23,247900.0,34.6276,34.6433,34.6198,34.6198,247900.0
2014-07-15 14:25:00,44.23,44.25,44.21,44.23,197400.0,34.6198,34.6355,34.6042,34.6198,197400.0
2014-07-15 14:30:00,44.23,44.24,44.21,44.21,201900.0,34.6198,34.6276,34.6042,34.6042,201900.0
2014-07-15 14:35:00,44.21,44.24,44.21,44.21,145400.0,34.6042,34.6276,34.6042,34.6042,145400.0
2014-07-15 14:40:00,44.21,44.23,44.21,44.22,104700.0,34.6042,34.6198,34.6042,34.612,104700.0
2014-07-15 14:45:00,44.22,44.25,44.22,44.23,169500.0,34.612,34.6355,34.612,34.6198,169500.0
2014-07-15 14:50:00,44.24,44.27,44.23,44.25,1557000.0,34.6276,34.6511,34.6198,34.6355,1557000.0
2014-07-15 14:55:00,44.25,44.27,44.24,44.26,138000.0,34.6355,34.6511,34.6276,34.6433,138000.0
2014-07-15 15:00:00,44.26,44.27,44.22,44.22,208400.0,34.6433,34.6511,34.612,34.612,208400.0
2014-07-15 15:05:00,44.23,44.23,44.21,44.21,118900.0,34.6198,34.6198,34.6042,34.6042,118900.0
2014-07-15 15:10:00,44.21,44.23,44.19,44.23,275800.0,34.6042,34.6198,34.5885,34.6198,275800.0
2014-07-15 15:15:00,44.22,44.23,44.21,44.21,44700.0,34.612,34.6198,34.6042,34.6042,44700.0
2014-07-15 15:20:00,44.22,44.22,44.2,44.2,92700.0,34.612,34.612,34.5963,34.5963,92700.0
2014-07-15 15:25:00,44.2,44.22,44.2,44.21,83000.0,34.5963,34.612,34.5963,34.6042,83000.0
2014-07-15 15:30:00,44.21,44.23,44.2,44.21,95300.0,34.6042,34.6198,34.5963,34.6042,95300.0
2014-07-15 15:35:00,44.21,44.23,44.2,44.2,456000.0,34.6042,34.6198,34.5963,34.5963,456000.0
2014-07-15 15:40:00,44.2,44.22,44.19,44.22,573300.0,34.5963,34.612,34.5885,34.612,573300.0
2014-07-15 15:45:00,44.22,44.23,44.19,44.19,879300.0,34.612,34.6198,34.5885,34.5885,879300.0
2014-07-15 15:50:00,44.19,44.2,44.16,44.16,992600.0,34.5885,34.5963,34.565,34.565,992600.0
2014-07-15 15:55:00,44.16,44.2,44.16,44.19,3173700.0,34.565,34.5963,34.565,34.5885,3173700.0
2014-07-16 09:30:00,44.42,44.47,44.42,44.47,937900.0,34.7685,34.8077,34.7685,34.8077,937900.0
2014-07-16 09:35:00,44.47,44.47,44.43,44.45,1771700.0,34.8077,34.8077,34.7764,34.792,1771700.0
2014-07-16 09:40:00,44.45,44.45,44.41,44.43,1010300.0,34.792,34.792,34.7607,34.7764,1010300.0
2014-07-16 09:45:00,44.43,44.43,44.39,44.41,748600.0,34.7764,34.7764,34.7451,34.7607,748600.0
2014-07-16 09:50:00,44.41,44.41,44.38,44.41,436400.0,34.7607,34.7607,34.7372,34.7607,436400.0
2014-07-16 09:55:00,44.41,44.41,44.38,44.38,257900.0,34.7607,34.7607,34.7372,34.7372,257900.0
2014-07-16 10:00:00,44.39,44.4,44.36,44.37,373500.0,34.7451,34.7529,34.7216,34.7294,373500.0
2014-07-16 10:05:00,44.37,44.39,44.36,44.38,299100.0,34.7294,34.7451,34.7216,34.7372,299100.0
2014-07-16 10:10:00,44.36,44.37,44.34,44.35,280500.0,34.7216,34.7294,34.7059,34.7137,280500.0
2014-07-16 10:15:00,44.34,44.35,44.32,44.34,291300.0,34.7059,34.7137,34.6903,34.7059,291300.0
2014-07-16 10:20:00,44.34,44.37,44.33,44.35,405800.0,34.7059,34.7294,34.6981,34.7137,405800.0
2014-07-16 10:25:00,44.35,44.36,44.33,44.35,78400.0,34.7137,34.7216,34.6981,34.7137,78400.0
2014-07-16 10:30:00,44.35,44.36,44.31,44.31,992000.0,34.7137,34.7216,34.6824,34.6824,992000.0
2014-07-16 10:35:00,44.32,44.32,44.3,44.3,1405500.0,34.6903,34.6903,34.6746,34.6746,1405500.0
2014-07-16 10:40:00,44.3,44.32,44.29,44.31,564000.0,34.6746,34.6903,34.6668,34.6824,564000.0
2014-07-16 10:45:00,44.3,44.31,44.27,44.27,231100.0,34.6746,34.6824,34.6511,34.6511,231100.0
2014-07-16 10:50:00,44.27,44.28,44.26,44.27,565200.0,34.6511,34.659,34.6433,34.6511,565200.0
2014-07-16 10:55:00,44.27,44.28,44.26,44.26,494400.0,34.6511,34.659,34.6433,34.6433,494400.0
2014-07-16 11:00:00,44.27,44.29,44.27,44.27,190300.0,34.6511,34.6668,34.6511,34.6511,190300.0
2014-07-16 11:05:00,44.27,44.3,44.27,44.29,290400.0,34.6511,34.6746,34.6511,34.6668,290400.0
2014-07-16 11:10:00,44.3,44.32,44.28,44.32,313500.0,34.6746,34.6903,34.659,34.6903,313500.0
2014-07-16 11:15:00,44.31,44.32,44.31,44.32,216300.0,34.6824,34.6903,34.6824,34.6903,216300.0
2014-07-16 11:20:00,44.32,44.33,44.32,44.32,258100.0,34.6903,34.6981,34.6903,34.6903,258100.0
2014-07-16 11:25:00,44.33,44.34,44.32,44.34,236300.0,34.6981,34.7059,34.6903,34.7059,236300.0
2014-07-16 11:30:00,44.34,44.34,44.32,44.33,108800.0,34.7059,34.7059,34.6903,34.6981,108800.0
2014-07-16 11:35:00,44.32,44.33,44.29,44.29,137100.0,34.6903,34.6981,34.6668,34.6668,137100.0
2014-07-16 11:40:00,44.3,44.31,44.28,44.29,284800.0,34.6746,34.6824,34.659,34.6668,284800.0
2014-07-16 11:45:00,44.29,44.29,44.28,44.29,65800.0,34.6668,34.6668,34.659,34.6668,65800.0
2014-07-16 11:50:00,44.3,44.3,44.25,44.27,149000.0,34.6746,34.6746,34.6355,34.6511,149000.0
2014-07-16 11:55:00,44.27,44.28,44.25,44.26,166500.0,34.6511,34.659,34.6355,34.6433,166500.0
2014-07-16 12:00:00,44.26,44.27,44.25,44.26,60800.0,34.6433,34.6511,34.6355,34.6433,60800.0
2014-07-16 12:05:00,44.27,44.3,44.27,44.29,260500.0,34.6511,34.6746,34.6511,34.6668,260500.0
2014-07-16 12:10:00,44.3,44.3,44.28,44.3,66900.0,34.6746,34.6746,34.659,34.6746,66900.0
2014-07-16 12:15:00,44.3,44.32,44.29,44.31,193100.0,34.6746,34.6903,34.6668,34.6824,193100.0
2014-07-16 12:20:00,44.31,44.32,44.31,44.32,10100.0,34.6824,34.6903,34.6824,34.6903,10100.0
2014-07-16 12:25:00,44.32,44.33,44.31,44.32,54600.0,34.6903,34.6981,34.6824,34.6903,54600.0
2014-07-16 12:30:00,44.32,44.34,44.31,44.32,165600.0,34.6903,34.7059,34.6824,34.6903,165600.0
2014-07-16 12:35:00,44.33,44.33,44.31,44.32,31800.0,34.6981,34.6981,34.6824,34.6903,31800.0
2014-07-16 12:40:00,44.32,44.34,44.31,44.34,105600.0,34.6903,34.7059,34.6824,34.7059,105600.0
2014-07-16 12:45:00,44.34,44.34,44.33,44.33,188600.0,34.7059,34.7059,34.6981,34.6981,188600.0
2014-07-16 12:50:00,44.33,44.33,44.32,44.33,36800.0,34.6981,34.6981,34.6903,34.6981,36800.0
2014-07-16 12:55:00,44.33,44.34,44.33,44.34,35100.0,34.6981,34.7059,34.6981,34.7059,35100.0
2014-07-16 13:00:00,44.34,44.35,44.33,44.34,208800.0,34.7059,34.7137,34.6981,34.7059,208800.0
2014-07-16 13:05:00,44.34,44.34,44.33,44.33,30900.0,34.7059,34.7059,34.6981,34.6981,30900.0
2014-07-16 13:10:00,44.34,44.35,44.32,44.34,70100.0,34.7059,34.7137,34.6903,34.7059,70100.0
2014-07-16 13:15:00,44.34,44.35,44.33,44.34,67400.0,34.7059,34.7137,34.6981,34.7059,67400.0
2014-07-16 13:20:00,44.34,44.34,44.33,44.34,46700.0,34.7059,34.7059,34.6981,34.7059,46700.0
2014-07-16 13:25:00,44.34,44.36,44.34,44.36,45200.0,34.7059,34.7216,34.7059,34.7216,45200.0
2014-07-16 13:30:00,44.36,44.36,44.34,44.34,35200.0,34.7216,34.7216,34.7059,34.7059,35200.0
2014-07-16 13:35:00,44.34,44.35,44.33,44.34,98700.0,34.7059,34.7137,34.6981,34.7059,98700.0
2014-07-16 13:40:00,44.34,44.34,44.32,44.33,55400.0,34.7059,34.7059,34.6903,34.6981,55400.0
2014-07-16 13:45:00,44.33,44.33,44.31,44.31,40700.0,34.6981,34.6981,34.6824,34.6824,40700.0
2014-07-16 13:50:00,44.31,44.33,44.31,44.33,32300.0,34.6824,34.6981,34.6824,34.6981,32300.0
2014-07-16 13:55:00,44.33,44.33,44.32,44.33,73900.0,34.6981,34.6981,34.6903,34.6981,73900.0
2014-07-16 14:00:00,44.32,44.33,44.31,44.33,111800.0,34.6903,34.6981,34.6824,34.6981,111800.0
2014-07-16 14:05:00,44.33,44.33,44.32,44.32,68200.0,34.6981,34.6981,34.6903,34.6903,68200.0
2014-07-16 14:10:00,44.32,44.34,44.32,44.34,88800.0,34.6903,34.7059,34.6903,34.7059,88800.0
2014-07-16 14:15:00,44.33,44.34,44.33,44.34,64300.0,34.6981,34.7059,34.6981,34.7059,64300.0
2014-07-16 14:20:00,44.34,44.34,44.33,44.34,39600.0,34.7059,34.7059,34.6981,34.7059,39600.0
2014-07-16 14:25:00,44.34,44.35,44.33,44.35,23000.0,34.7059,34.7137,34.6981,34.7137,23000.0
2014-07-16 14:30:00,44.35,44.36,44.34,44.35,68300.0,34.7137,34.7216,34.7059,34.7137,68300.0
2014-07-16 14:35:00,44.35,44.35,44.33,44.34,68500.0,34.7137,34.7137,34.6981,34.7059,68500.0
2014-07-16 14:40:00,44.33,44.33,44.31,44.33,232500.0,34.6981,34.6981,34.6824,34.6981,232500.0
2014-07-16 14:45:00,44.33,44.34,44.32,44.32,112500.0,34.6981,34.7059,34.6903,34.6903,112500.0
2014-07-16 14:50:00,44.33,44.34,44.33,44.34,50800.0,34.6981,34.7059,34.6981,34.7059,50800.0
2014-07-16 14:55:00,44.34,44.35,44.33,44.33,149800.0,34.7059,34.7137,34.6981,34.6981,149800.0
2014-07-16 15:00:00,44.34,44.35,44.34,44.35,32900.0,34.7059,34.7137,34.7059,34.7137,32900.0
2014-07-16 15:05:00,44.35,44.35,44.34,44.34,14200.0,34.7137,34.7137,34.7059,34.7059,14200.0
2014-07-16 15:10:00,44.34,44.36,44.34,44.34,144600.0,34.7059,34.7216,34.7059,34.7059,144600.0
2014-07-16 15:15:00,44.34,44.35,44.32,44.33,563600.0,34.7059,34.7137,34.6903,34.6981,563600.0
2014-07-16 15:20:00,44.32,44.34,44.32,44.33,120100.0,34.6903,34.7059,34.6903,34.6981,120100.0
2014-07-16 15:25:00,44.33,44.34,44.32,44.34,165100.0,34.6981,34.7059,34.6903,34.7059,165100.0
2014-07-16 15:30:00,44.34,44.35,44.33,44.34,617800.0,34.7059,34.7137,34.6981,34.7059,617800.0
2014-07-16 15:35:00,44.35,44.36,44.34,44.36,124300.0,34.7137,34.7216,34.7059,34.7216,124300.0
2014-07-16 15:40:00,44.36,44.36,44.31,44.32,404800.0,34.7216,34.7216,34.6824,34.6903,404800.0
2014-07-16 15:45:00,44.32,44.33,44.31,44.32,344900.0,34.6903,34.6981,34.6824,34.6903,344900.0
2014-07-16 15:50:00,44.32,44.35,44.32,44.32,495800.0,34.6903,34.7137,34.6903,34.6903,495800.0
2014-07-16 15:55:00,44.33,44.34,44.31,44.33,2404200.0,34.6981,34.7059,34.6824,34.6981,2404200.0
2014-07-17 09:30:00,43.99,44.01,43.95,43.97,780500.0,34.432,34.4476,34.4007,34.4163,780500.0
2014-07-17 09:35:00,43.97,44.03,43.96,44.0,479100.0,34.4163,34.4633,34.4085,34.4398,479100.0
2014-07-17 09:40:00,44.0,44.02,43.99,44.01,227100.0,34.4398,34.4554,34.432,34.4476,227100.0
2014-07-17 09:45:00,44.01,44.02,43.99,44.02,601000.0,34.4476,34.4554,34.432,34.4554,601000.0
2014-07-17 09:50:00,44.01,44.05,44.01,44.04,157500.0,34.4476,34.4789,34.4476,34.4711,157500.0
2014-07-17 09:55:00,44.05,44.06,44.02,44.05,411700.0,34.4789,34.4868,34.4554,34.4789,411700.0
2014-07-17 10:00:00,44.05,44.08,44.04,44.08,450200.0,34.4789,34.5024,34.4711,34.5024,450200.0
2014-07-17 10:05:00,44.08,44.08,44.05,44.08,549900.0,34.5024,34.5024,34.4789,34.5024,549900.0
2014-07-17 10:10:00,44.07,44.08,44.02,44.03,503600.0,34.4946,34.5024,34.4554,34.4633,503600.0
2014-07-17 10:15:00,44.03,44.04,44.0,44.02,286900.0,34.4633,34.4711,34.4398,34.4554,286900.0
2014-07-17 10:20:00,44.02,44.05,44.02,44.04,125300.0,34.4554,34.4789,34.4554,34.4711,125300.0
2014-07-17 10:25:00,44.05,44.05,44.02,44.04,226500.0,34.4789,34.4789,34.4554,34.4711,226500.0
2014-07-17 10:30:00,44.05,44.06,44.02,44.05,568900.0,34.4789,34.4868,34.4554,34.4789,568900.0
2014-07-17 10:35:00,44.05,44.08,44.05,44.08,382500.0,34.4789,34.5024,34.4789,34.5024,382500.0
2014-07-17 10:40:00,44.07,44.08,44.05,44.06,602900.0,34.4946,34.5024,34.4789,34.4868,602900.0
2014-07-17 10:45:00,44.06,44.08,44.06,44.07,430400.0,34.4868,34.5024,34.4868,34.4946,430400.0
2014-07-17 10:50:00,44.07,44.08,44.06,44.07,210700.0,34.4946,34.5024,34.4868,34.4946,210700.0
2014-07-17 10:55:00,44.08,44.08,44.07,44.08,24200.0,34.5024,34.5024,34.4946,34.5024,24200.0
2014-07-17 11:00:00,44.08,44.08,44.06,44.07,279100.0,34.5024,34.5024,34.4868,34.4946,279100.0
2014-07-17 11:05:00,44.06,44.07,44.04,44.04,618500.0,34.4868,34.4946,34.4711,34.4711,618500.0
2014-07-17 11:10:00,44.04,44.04,43.96,43.96,605100.0,34.4711,34.4711,34.4085,34.4085,605100.0
2014-07-17 11:15:00,43.95,43.97,43.92,43.97,1248200.0,34.4007,34.4163,34.3772,34.4163,1248200.0
2014-07-17 11:20:00,43.97,43.97,43.94,43.94,334100.0,34.4163,34.4163,34.3928,34.3928,334100.0
2014-07-17 11:25:00,43.94,43.94,43.88,43.89,488300.0,34.3928,34.3928,34.3459,34.3537,488300.0
2014-07-17 11:30:00,43.89,43.92,43.83,43.91,922400.0,34.3537,34.3772,34.3067,34.3693,922400.0
2014-07-17 11:35:00,43.91,43.95,43.91,43.93,163000.0,34.3693,34.4007,34.3693,34.385,163000.0
2014-07-17 11:40:00,43.94,43.95,43.89,43.89,220100.0,34.3928,34.4007,34.3537,34.3537,220100.0
2014-07-17 11:45:00,43.89,43.91,43.87,43.87,945200.0,34.3537,34.3693,34.338,34.338,945200.0
2014-07-17 11:50:00,43.87,43.89,43.85,43.87,343700.0,34.338,34.3537,34.3224,34.338,343700.0
2014-07-17 11:55:00,43.87,43.88,43.79,43.79,1021000.0,34.338,34.3459,34.2754,34.2754,1021000.0
2014-07-17 12:00:00,43.8,43.8,43.71,43.72,1913500.0,34.2832,34.2832,34.2128,34.2206,1913500.0
2014-07-17 12:05:00,43.73,43.76,43.72,43.75,557700.0,34.2285,34.2519,34.2206,34.2441,557700.0
2014-07-17 12:10:00,43.74,43.79,43.74,43.78,205900.0,34.2363,34.2754,34.2363,34.2676,205900.0
2014-07-17 12:15:00,43.78,43.8,43.77,43.78,253900.0,34.2676,34.2832,34.2598,34.2676,253900.0
2014-07-17 12:20:00,43.79,43.79,43.76,43.79,201100.0,34.2754,34.2754,34.2519,34.2754,201100.0
2014-07-17 12:25:00,43.78,43.8,43.76,43.8,410000.0,34.2676,34.2832,34.2519,34.2832,410000.0
2014-07-17 12:30:00,43.79,43.8,43.78,43.79,242800.0,34.2754,34.2832,34.2676,34.2754,242800.0
2014-07-17 12:35:00,43.8,43.85,43.8,43.83,414400.0,34.2832,34.3224,34.2832,34.3067,414400.0
2014-07-17 12:40:00,43.83,43.83,43.8,43.82,324100.0,34.3067,34.3067,34.2832,34.2989,324100.0
2014-07-17 12:45:00,43.82,43.82,43.78,43.8,120200.0,34.2989,34.2989,34.2676,34.2832,120200.0
2014-07-17 12:50:00,43.8,43.85,43.79,43.85,277600.0,34.2832,34.3224,34.2754,34.3224,277600.0
2014-07-17 12:55:00,43.84,43.9,43.84,43.89,407800.0,34.3146,34.3615,34.3146,34.3537,407800.0
2014-07-17 13:00:00,43.9,43.91,43.87,43.9,565100.0,34.3615,34.3693,34.338,34.3615,565100.0
2014-07-17 13:05:00,43.9,43.96,43.9,43.93,289200.0,34.3615,34.4085,34.3615,34.385,289200.0
2014-07-17 13:10:00,43.94,43.97,43.92,43.95,359600.0,34.3928,34.4163,34.3772,34.4007,359600.0
2014-07-17 13:15:00,43.96,43.97,43.93,43.93,443300.0,34.4085,34.4163,34.385,34.385,443300.0
2014-07-17 13:20:00,43.93,43.93,43.86,43.88,477000.0,34.385,34.385,34.3302,34.3459,477000.0
2014-07-17 13:25:00,43.88,43.88,43.84,43.85,321200.0,34.3459,34.3459,34.3146,34.3224,321200.0
2014-07-17 13:30:00,43.86,43.9,43.86,43.88,185200.0,34.3302,34.3615,34.3302,34.3459,185200.0
2014-07-17 13:35:00,43.88,43.89,43.82,43.82,258100.0,34.3459,34.3537,34.2989,34.2989,258100.0
2014-07-17 13:40:00,43.82,43.84,43.78,43.8,370800.0,34.2989,34.3146,34.2676,34.2832,370800.0
2014-07-17 13:45:00,43.8,43.83,43.78,43.82,425400.0,34.2832,34.3067,34.2676,34.2989,425400.0
2014-07-17 13:50:00,43.82,43.83,43.8,43.81,172000.0,34.2989,34.3067,34.2832,34.2911,172000.0
2014-07-17 13:55:00,43.82,43.83,43.8,43.82,289500.0,34.2989,34.3067,34.2832,34.2989,289500.0
2014-07-17 14:00:00,43.82,43.82,43.77,43.77,373600.0,34.2989,34.2989,34.2598,34.2598,373600.0
2014-07-17 14:05:00,43.77,43.78,43.75,43.75,229000.0,34.2598,34.2676,34.2441,34.2441,229000.0
2014-07-17 14:10:00,43.75,43.78,43.75,43.77,336300.0,34.2441,34.2676,34.2441,34.2598,336300.0
2014-07-17 14:15:00,43.77,43.79,43.77,43.77,233400.0,34.2598,34.2754,34.2598,34.2598,233400.0
2014-07-17 14:20:00,43.77,43.77,43.76,43.76,176700.0,34.2598,34.2598,34.2519,34.2519,176700.0
2014-07-17 14:25:00,43.77,43.77,43.74,43.76,102900.0,34.2598,34.2598,34.2363,34.2519,102900.0
2014-07-17 14:30:00,43.76,43.77,43.75,43.76,153700.0,34.2519,34.2598,34.2441,34.2519,153700.0
2014-07-17 14:35:00,43.76,43.79,43.76,43.78,223100.0,34.2519,34.2754,34.2519,34.2676,223100.0
2014-07-17 14:40:00,43.77,43.8,43.77,43.78,264200.0,34.2598,34.2832,34.2598,34.2676,264200.0
2014-07-17 14:45:00,43.79,43.79,43.75,43.75,407100.0,34.2754,34.2754,34.2441,34.2441,407100.0
2014-07-17 14:50:00,43.74,43.75,43.73,43.75,844700.0,34.2363,34.2441,34.2285,34.2441,844700.0
2014-07-17 14:55:00,43.74,43.76,43.74,43.75,397900.0,34.2363,34.2519,34.2363,34.2441,397900.0
2014-07-17 15:00:00,43.75,43.76,43.72,43.73,204300.0,34.2441,34.2519,34.2206,34.2285,204300.0
2014-07-17 15:05:00,43.73,43.75,43.71,43.72,472700.0,34.2285,34.2441,34.2128,34.2206,472700.0
2014-07-17 15:10:00,43.71,43.74,43.7,43.73,355900.0,34.2128,34.2363,34.205,34.2285,355900.0
2014-07-17 15:15:00,43.73,43.73,43.63,43.64,552100.0,34.2285,34.2285,34.1502,34.158,552100.0
2014-07-17 15:20:00,43.63,43.68,43.63,43.66,692200.0,34.1502,34.1893,34.1502,34.1737,692200.0
2014-07-17 15:25:00,43.66,43.67,43.59,43.59,1178100.0,34.1737,34.1815,34.1189,34.1189,1178100.0
2014-07-17 15:30:00,43.59,43.6,43.52,43.52,3565900.0,34.1189,34.1267,34.0641,34.0641,3565900.0
2014-07-17 15:35:00,43.52,43.55,43.47,43.47,1383000.0,34.0641,34.0876,34.025,34.025,1383000.0
2014-07-17 15:40:00,43.47,43.48,43.43,43.44,1137500.0,34.025,34.0328,33.9936,34.0015,1137500.0
2014-07-17 15:45:00,43.43,43.49,43.4,43.48,2078600.0,33.9936,34.0406,33.9702,34.0328,2078600.0
2014-07-17 15:50:00,43.48,43.51,43.45,43.46,1700000.0,34.0328,34.0563,34.0093,34.0171,1700000.0
2014-07-17 15:55:00,43.46,43.52,43.44,43.5,5749200.0,34.0171,34.0641,34.0015,34.0484,5749200.0
2014-07-18 09:30:00,44.1,44.13,44.07,44.09,2369100.0,34.5181,34.5415,34.4946,34.5102,2369100.0
2014-07-18 09:35:00,44.09,44.1,44.02,44.02,1277300.0,34.5102,34.5181,34.4554,34.4554,1277300.0
2014-07-18 09:40:00,44.02,44.03,43.99,43.99,1063300.0,34.4554,34.4633,34.432,34.432,1063300.0
2014-07-18 09:45:00,44.0,44.0,43.96,43.97,1473100.0,34.4398,34.4398,34.4085,34.4163,1473100.0
2014-07-18 09:50:00,43.96,44.0,43.94,44.0,998700.0,34.4085,34.4398,34.3928,34.4398,998700.0
2014-07-18 09:55:00,43.99,44.05,43.98,44.02,552000.0,34.432,34.4789,34.4241,34.4554,552000.0
2014-07-18 10:00:00,44.03,44.07,44.02,44.03,674100.0,34.4633,34.4946,34.4554,34.4633,674100.0
2014-07-18 10:05:00,44.04,44.06,44.03,44.05,496100.0,34.4711,34.4868,34.4633,34.4789,496100.0
2014-07-18 10:10:00,44.05,44.09,44.05,44.06,310400.0,34.4789,34.5102,34.4789,34.4868,310400.0
2014-07-18 10:15:00,44.06,44.07,44.02,44.05,495400.0,34.4868,34.4946,34.4554,34.4789,495400.0
2014-07-18 10:20:00,44.06,44.1,44.05,44.08,212200.0,34.4868,34.5181,34.4789,34.5024,212200.0
2014-07-18 10:25:00,44.08,44.11,44.07,44.11,215600.0,34.5024,34.5259,34.4946,34.5259,215600.0
2014-07-18 10:30:00,44.11,44.12,44.1,44.12,148600.0,34.5259,34.5337,34.5181,34.5337,148600.0
2014-07-18 10:35:00,44.11,44.12,44.09,44.1,201200.0,34.5259,34.5337,34.5102,34.5181,201200.0
2014-07-18 10:40:00,44.09,44.09,44.07,44.09,709900.0,34.5102,34.5102,34.4946,34.5102,709900.0
2014-07-18 10:45:00,44.09,44.1,44.07,44.1,504700.0,34.5102,34.5181,34.4946,34.5181,504700.0
2014-07-18 10:50:00,44.1,44.17,44.1,44.17,716600.0,34.5181,34.5729,34.5181,34.5729,716600.0
2014-07-18 10:55:00,44.17,44.21,44.16,44.19,818900.0,34.5729,34.6042,34.565,34.5885,818900.0
2014-07-18 11:00:00,44.2,44.22,44.19,44.22,1048500.0,34.5963,34.612,34.5885,34.612,1048500.0
2014-07-18 11:05:00,44.22,44.23,44.19,44.2,413900.0,34.612,34.6198,34.5885,34.5963,413900.0
2014-07-18 11:10:00,44.19,44.22,44.18,44.22,527400.0,34.5885,34.612,34.5807,34.612,527400.0
2014-07-18 11:15:00,44.21,44.24,44.21,44.23,372100.0,34.6042,34.6276,34.6042,34.6198,372100.0
2014-07-18 11:20:00,44.23,44.23,44.2,44.21,596800.0,34.6198,34.6198,34.5963,34.6042,596800.0
2014-07-18 11:25:00,44.2,44.21,44.15,44.16,604500.0,34.5963,34.6042,34.5572,34.565,604500.0
2014-07-18 11:30:00,44.16,44.2,44.14,44.18,505200.0,34.565,34.5963,34.5494,34.5807,505200.0
2014-07-18 11:35:00,44.17,44.22,44.17,44.21,402900.0,34.5729,34.612,34.5729,34.6042,402900.0
2014-07-18 11:40:00,44.21,44.21,44.18,44.18,161200.0,34.6042,34.6042,34.5807,34.5807,161200.0
2014-07-18 11:45:00,44.19,44.23,44.19,44.22,325400.0,34.5885,34.6198,34.5885,34.612,325400.0
2014-07-18 11:50:00,44.22,44.22,44.2,44.2,143200.0,34.612,34.612,34.5963,34.5963,143200.0
2014-07-18 11:55:00,44.2,44.2,44.18,44.2,221900.0,34.5963,34.5963,34.5807,34.5963,221900.0
2014-07-18 12:00:00,44.2,44.21,44.19,44.21,164200.0,34.5963,34.6042,34.5885,34.6042,164200.0
2014-07-18 12:05:00,44.21,44.22,44.2,44.21,105700.0,34.6042,34.612,34.5963,34.6042,105700.0
2014-07-18 12:10:00,44.22,44.23,44.2,44.23,452000.0,34.612,34.6198,34.5963,34.6198,452000.0
2014-07-18 12:15:00,44.23,44.24,44.22,44.23,850500.0,34.6198,34.6276,34.612,34.6198,850500.0
2014-07-18 12:20:00,44.23,44.26,44.23,44.24,436600.0,34.6198,34.6433,34.6198,34.6276,436600.0
2014-07-18 12:25:00,44.24,44.24,44.23,44.24,85800.0,34.6276,34.6276,34.6198,34.6276,85800.0
2014-07-18 12:30:00,44.24,44.25,44.23,44.23,689500.0,34.6276,34.6355,34.6198,34.6198,689500.0
2014-07-18 12:35:00,44.24,44.24,44.23,44.24,96400.0,34.6276,34.6276,34.6198,34.6276,96400.0
2014-07-18 12:40:00,44.23,44.24,44.21,44.22,279500.0,34.6198,34.6276,34.6042,34.612,279500.0
2014-07-18 12:45:00,44.23,44.23,44.2,44.21,179600.0,34.6198,34.6198,34.5963,34.6042,179600.0
2014-07-18 12:50:00,44.2,44.21,44.18,44.19,141700.0,34.5963,34.6042,34.5807,34.5885,141700.0
2014-07-18 12:55:00,44.19,44.22,44.19,44.2,291300.0,34.5885,34.612,34.5885,34.5963,291300.0
2014-07-18 13:00:00,44.21,44.21,44.17,44.18,198500.0,34.6042,34.6042,34.5729,34.5807,198500.0
2014-07-18 13:05:00,44.19,44.21,44.19,44.19,146500.0,34.5885,34.6042,34.5885,34.5885,146500.0
2014-07-18 13:10:00,44.19,44.19,44.16,44.16,1627200.0,34.5885,34.5885,34.565,34.565,1627200.0
2014-07-18 13:15:00,44.16,44.16,44.14,44.16,220600.0,34.565,34.565,34.5494,34.565,220600.0
2014-07-18 13:20:00,44.15,44.17,44.15,44.15,194200.0,34.5572,34.5729,34.5572,34.5572,194200.0
2014-07-18 13:25:00,44.15,44.18,44.15,44.15,315400.0,34.5572,34.5807,34.5572,34.5572,315400.0
2014-07-18 13:30:00,44.15,44.16,44.12,44.15,484200.0,34.5572,34.565,34.5337,34.5572,484200.0
2014-07-18 13:35:00,44.15,44.2,44.14,44.18,214100.0,34.5572,34.5963,34.5494,34.5807,214100.0
2014-07-18 13:40:00,44.19,44.21,44.18,44.19,185500.0,34.5885,34.6042,34.5807,34.5885,185500.0
2014-07-18 13:45:00,44.19,44.19,44.17,44.18,51600.0,34.5885,34.5885,34.5729,34.5807,51600.0
2014-07-18 13:50:00,44.17,44.18,44.16,44.18,123800.0,34.5729,34.5807,34.565,34.5807,123800.0
2014-07-18 13:55:00,44.17,44.2,44.17,44.19,60800.0,34.5729,34.5963,34.5729,34.5885,60800.0
2014-07-18 14:00:00,44.2,44.2,44.15,44.18,159700.0,34.5963,34.5963,34.5572,34.5807,159700.0
2014-07-18 14:05:00,44.18,44.18,44.16,44.17,95500.0,34.5807,34.5807,34.565,34.5729,95500.0
2014-07-18 14:10:00,44.17,44.2,44.17,44.2,88500.0,34.5729,34.5963,34.5729,34.5963,88500.0
2014-07-18 14:15:00,44.2,44.21,44.19,44.21,95500.0,34.5963,34.6042,34.5885,34.6042,95500.0
2014-07-18 14:20:00,44.2,44.23,44.19,44.22,233200.0,34.5963,34.6198,34.5885,34.612,233200.0
2014-07-18 14:25:00,44.22,44.23,44.21,44.23,148600.0,34.612,34.6198,34.6042,34.6198,148600.0
2014-07-18 14:30:00,44.23,44.24,44.23,44.23,226700.0,34.6198,34.6276,34.6198,34.6198,226700.0
2014-07-18 14:35:00,44.24,44.24,44.21,44.22,381300.0,34.6276,34.6276,34.6042,34.612,381300.0
2014-07-18 14:40:00,44.21,44.23,44.2,44.22,185600.0,34.6042,34.6198,34.5963,34.612,185600.0
2014-07-18 14:45:00,44.22,44.23,44.19,44.19,174700.0,34.612,34.6198,34.5885,34.5885,174700.0
2014-07-18 14:50:00,44.2,44.21,44.18,44.19,182800.0,34.5963,34.6042,34.5807,34.5885,182800.0
2014-07-18 14:55:00,44.19,44.21,44.18,44.2,208500.0,34.5885,34.6042,34.5807,34.5963,208500.0
2014-07-18 15:00:00,44.21,44.21,44.17,44.17,143900.0,34.6042,34.6042,34.5729,34.5729,143900.0
2014-07-18 15:05:00,44.18,44.22,44.18,44.21,324500.0,34.5807,34.612,34.5807,34.6042,324500.0
2014-07-18 15:10:00,44.21,44.22,44.2,44.21,136600.0,34.6042,34.612,34.5963,34.6042,136600.0
2014-07-18 15:15:00,44.21,44.23,44.2,44.22,248500.0,34.6042,34.6198,34.5963,34.612,248500.0
2014-07-18 15:20:00,44.22,44.23,44.19,44.19,225700.0,34.612,34.6198,34.5885,34.5885,225700.0
2014-07-18 15:25:00,44.19,44.2,44.18,44.19,175500.0,34.5885,34.5963,34.5807,34.5885,175500.0
2014-07-18 15:30:00,44.19,44.19,44.16,44.16,135300.0,34.5885,34.5885,34.565,34.565,135300.0
2014-07-18 15:35:00,44.16,44.17,44.14,44.14,304900.0,34.565,34.5729,34.5494,34.5494,304900.0
2014-07-18 15:40:00,44.14,44.15,44.12,44.13,771400.0,34.5494,34.5572,34.5337,34.5415,771400.0
2014-07-18 15:45:00,44.13,44.15,44.12,44.13,967100.0,34.5415,34.5572,34.5337,34.5415,967100.0
2014-07-18 15:50:00,44.13,44.14,44.12,44.14,927000.0,34.5415,34.5494,34.5337,34.5494,927000.0
2014-07-18 15:55:00,44.14,44.18,44.13,44.15,5143300.0,34.5494,34.5807,34.5415,34.5572,5143300.0
2014-07-21 09:30:00,43.94,43.98,43.92,43.95,911500.0,34.3928,34.4241,34.3772,34.4007,911500.0
2014-07-21 09:35:00,43.95,43.96,43.94,43.95,913800.0,34.4007,34.4085,34.3928,34.4007,913800.0
2014-07-21 09:40:00,43.95,43.97,43.94,43.97,472700.0,34.4007,34.4163,34.3928,34.4163,472700.0
2014-07-21 09:45:00,43.96,44.0,43.95,44.0,402100.0,34.4085,34.4398,34.4007,34.4398,402100.0
2014-07-21 09:50:00,44.0,44.03,43.98,44.02,948500.0,34.4398,34.4633,34.4241,34.4554,948500.0
2014-07-21 09:55:00,44.02,44.02,43.99,44.0,545400.0,34.4554,34.4554,34.432,34.4398,545400.0
2014-07-21 10:00:00,44.0,44.02,43.97,44.01,227900.0,34.4398,34.4554,34.4163,34.4476,227900.0
2014-07-21 10:05:00,44.0,44.03,44.0,44.0,357300.0,34.4398,34.4633,34.4398,34.4398,357300.0
2014-07-21 10:10:00,44.01,44.01,43.97,44.0,454600.0,34.4476,34.4476,34.4163,34.4398,454600.0
2014-07-21 10:15:00,44.0,44.05,44.0,44.02,894900.0,34.4398,34.4789,34.4398,34.4554,894900.0
2014-07-21 10:20:00,44.01,44.03,44.0,44.03,180500.0,34.4476,34.4633,34.4398,34.4633,180500.0
2014-07-21 10:25:00,44.03,44.06,44.02,44.05,1198900.0,34.4633,34.4868,34.4554,34.4789,1198900.0
2014-07-21 10:30:00,44.05,44.05,44.0,44.01,547900.0,34.4789,34.4789,34.4398,34.4476,547900.0
2014-07-21 10:35:00,44.01,44.03,43.97,43.98,347500.0,34.4476,34.4633,34.4163,34.4241,347500.0
2014-07-21 10:40:00,43.98,44.0,43.98,43.98,1425500.0,34.4241,34.4398,34.4241,34.4241,1425500.0
2014-07-21 10:45:00,43.98,44.02,43.98,44.0,297600.0,34.4241,34.4554,34.4241,34.4398,297600.0
2014-07-21 10:50:00,44.0,44.02,44.0,44.02,157400.0,34.4398,34.4554,34.4398,34.4554,157400.0
2014-07-21 10:55:00,44.02,44.04,43.99,43.99,1440200.0,34.4554,34.4711,34.432,34.432,1440200.0
2014-07-21 11:00:00,44.0,44.0,43.93,43.98,1164500.0,34.4398,34.4398,34.385,34.4241,1164500.0
2014-07-21 11:05:00,43.98,44.02,43.97,44.01,295400.0,34.4241,34.4554,34.4163,34.4476,295400.0
2014-07-21 11:10:00,44.01,44.02,43.98,43.98,360100.0,34.4476,34.4554,34.4241,34.4241,360100.0
2014-07-21 11:15:00,43.98,44.01,43.97,44.0,196100.0,34.4241,34.4476,34.4163,34.4398,196100.0
2014-07-21 11:20:00,44.0,44.04,44.0,44.02,494200.0,34.4398,34.4711,34.4398,34.4554,494200.0
2014-07-21 11:25:00,44.02,44.08,44.02,44.07,783600.0,34.4554,34.5024,34.4554,34.4946,783600.0
2014-07-21 11:30:00,44.06,44.08,44.04,44.05,390000.0,34.4868,34.5024,34.4711,34.4789,390000.0
2014-07-21 11:35:00,44.05,44.07,44.04,44.07,222700.0,34.4789,34.4946,34.4711,34.4946,222700.0
2014-07-21 11:40:00,44.07,44.13,44.07,44.12,1330500.0,34.4946,34.5415,34.4946,34.5337,1330500.0
2014-07-21 11:45:00,44.12,44.12,44.07,44.09,203500.0,34.5337,34.5337,34.4946,34.5102,203500.0
2014-07-21 11:50:00,44.09,44.1,44.08,44.09,221800.0,34.5102,34.5181,34.5024,34.5102,221800.0
2014-07-21 11:55:00,44.09,44.14,44.09,44.13,251500.0,34.5102,34.5494,34.5102,34.5415,251500.0
2014-07-21 12:00:00,44.12,44.13,44.11,44.11,203000.0,34.5337,34.5415,34.5259,34.5259,203000.0
2014-07-21 12:05:00,44.11,44.13,44.11,44.13,152200.0,34.5259,34.5415,34.5259,34.5415,152200.0
2014-07-21 12:10:00,44.13,44.13,44.12,44.13,122000.0,34.5415,34.5415,34.5337,34.5415,122000.0
2014-07-21 12:15:00,44.13,44.13,44.12,44.12,77200.0,34.5415,34.5415,34.5337,34.5337,77200.0
2014-07-21 12:20:00,44.13,44.13,44.12,44.12,342500.0,34.5415,34.5415,34.5337,34.5337,342500.0
2014-07-21 12:25:00,44.12,44.13,44.11,44.12,737500.0,34.5337,34.5415,34.5259,34.5337,737500.0
2014-07-21 12:30:00,44.12,44.13,44.12,44.13,43700.0,34.5337,34.5415,34.5337,34.5415,43700.0
2014-07-21 12:35:00,44.12,44.14,44.12,44.14,196900.0,34.5337,34.5494,34.5337,34.5494,196900.0
2014-07-21 12:40:00,44.14,44.14,44.12,44.12,319000.0,34.5494,34.5494,34.5337,34.5337,319000.0
2014-07-21 12:45:00,44.13,44.14,44.12,44.13,195100.0,34.5415,34.5494,34.5337,34.5415,195100.0
2014-07-21 12:50:00,44.14,44.14,44.13,44.14,53700.0,34.5494,34.5494,34.5415,34.5494,53700.0
2014-07-21 12:55:00,44.13,44.14,44.13,44.14,74000.0,34.5415,34.5494,34.5415,34.5494,74000.0
2014-07-21 13:00:00,44.13,44.14,44.12,44.13,597700.0,34.5415,34.5494,34.5337,34.5415,597700.0
2014-07-21 13:05:00,44.13,44.16,44.13,44.16,214900.0,34.5415,34.565,34.5415,34.565,214900.0
2014-07-21 13:10:00,44.16,44.17,44.16,44.16,284400.0,34.565,34.5729,34.565,34.565,284400.0
2014-07-21 13:15:00,44.16,44.2,44.16,44.2,1789100.0,34.565,34.5963,34.565,34.5963,1789100.0
2014-07-21 13:20:00,44.2,44.25,44.19,44.22,2041600.0,34.5963,34.6355,34.5885,34.612,2041600.0
2014-07-21 13:25:00,44.23,44.25,44.22,44.24,424500.0,34.6198,34.6355,34.612,34.6276,424500.0
2014-07-21 13:30:00,44.24,44.27,44.24,44.26,1216700.0,34.6276,34.6511,34.6276,34.6433,1216700.0
2014-07-21 13:35:00,44.26,44.28,44.25,44.26,505500.0,34.6433,34.659,34.6355,34.6433,505500.0
2014-07-21 13:40:00,44.27,44.29,44.26,44.28,183700.0,34.6511,34.6668,34.6433,34.659,183700.0
2014-07-21 13:45:00,44.29,44.29,44.26,44.26,201200.0,34.6668,34.6668,34.6433,34.6433,201200.0
2014-07-21 13:50:00,44.26,44.27,44.25,44.26,332700.0,34.6433,34.6511,34.6355,34.6433,332700.0
2014-07-21 13:55:00,44.26,44.26,44.23,44.23,41600.0,34.6433,34.6433,34.6198,34.6198,41600.0
2014-07-21 14:00:00,44.23,44.27,44.23,44.27,981000.0,34.6198,34.6511,34.6198,34.6511,981000.0
2014-07-21 14:05:00,44.27,44.31,44.26,44.3,771500.0,34.6511,34.6824,34.6433,34.6746,771500.0
2014-07-21 14:10:00,44.31,44.31,44.29,44.3,194500.0,34.6824,34.6824,34.6668,34.6746,194500.0
2014-07-21 14:15:00,44.3,44.31,44.29,44.29,281200.0,34.6746,34.6824,34.6668,34.6668,281200.0
2014-07-21 14:20:00,44.29,44.3,44.29,44.3,56900.0,34.6668,34.6746,34.6668,34.6746,56900.0
2014-07-21 14:25:00,44.3,44.3,44.27,44.29,306900.0,34.6746,34.6746,34.6511,34.6668,306900.0
2014-07-21 14:30:00,44.28,44.3,44.28,44.29,372300.0,34.659,34.6746,34.659,34.6668,372300.0
2014-07-21 14:35:00,44.29,44.31,44.28,44.3,92900.0,34.6668,34.6824,34.659,34.6746,92900.0
2014-07-21 14:40:00,44.3,44.33,44.3,44.32,698300.0,34.6746,34.6981,34.6746,34.6903,698300.0
2014-07-21 14:45:00,44.32,44.34,44.31,44.33,284200.0,34.6903,34.7059,34.6824,34.6981,284200.0
2014-07-21 14:50:00,44.33,44.35,44.33,44.34,210100.0,34.6981,34.7137,34.6981,34.7059,210100.0
2014-07-21 14:55:00,44.34,44.37,44.34,44.37,971700.0,34.7059,34.7294,34.7059,34.7294,971700.0
2014-07-21 15:00:00,44.36,44.36,44.34,44.34,293500.0,34.7216,34.7216,34.7059,34.7059,293500.0
2014-07-21 15:05:00,44.35,44.35,44.34,44.34,1067700.0,34.7137,34.7137,34.7059,34.7059,1067700.0
2014-07-21 15:10:00,44.34,44.36,44.34,44.35,324400.0,34.7059,34.7216,34.7059,34.7137,324400.0
2014-07-21 15:15:00,44.36,44.38,44.35,44.38,869000.0,34.7216,34.7372,34.7137,34.7372,869000.0
2014-07-21 15:20:00,44.38,44.39,44.37,44.38,407200.0,34.7372,34.7451,34.7294,34.7372,407200.0
2014-07-21 15:25:00,44.38,44.4,44.37,44.38,319200.0,34.7372,34.7529,34.7294,34.7372,319200.0
2014-07-21 15:30:00,44.38,44.39,44.35,44.36,1115900.0,34.7372,34.7451,34.7137,34.7216,1115900.0
2014-07-21 15:35:00,44.36,44.37,44.35,44.36,932800.0,34.7216,34.7294,34.7137,34.7216,932800.0
2014-07-21 15:40:00,44.36,44.37,44.34,44.34,1085500.0,34.7216,34.7294,34.7059,34.7059,1085500.0
2014-07-21 15:45:00,44.34,44.35,44.31,44.32,592000.0,34.7059,34.7137,34.6824,34.6903,592000.0
2014-07-21 15:50:00,44.33,44.33,44.3,44.31,434600.0,34.6981,34.6981,34.6746,34.6824,434600.0
2014-07-21 15:55:00,44.3,44.32,44.29,44.3,1789800.0,34.6746,34.6903,34.6668,34.6746,1789800.0
2014-07-22 09:30:00,44.8,44.8,44.73,44.76,1647900.0,35.066,35.066,35.0112,35.0347,1647900.0
2014-07-22 09:35:00,44.77,44.79,44.75,44.77,670000.0,35.0425,35.0581,35.0268,35.0425,670000.0
2014-07-22 09:40:00,44.78,44.79,44.75,44.76,619000.0,35.0503,35.0581,35.0268,35.0347,619000.0
2014-07-22 09:45:00,44.76,44.78,44.72,44.77,1959800.0,35.0347,35.0503,35.0034,35.0425,1959800.0
2014-07-22 09:50:00,44.77,44.79,44.73,44.73,310900.0,35.0425,35.0581,35.0112,35.0112,310900.0
2014-07-22 09:55:00,44.73,44.76,44.73,44.73,355800.0,35.0112,35.0347,35.0112,35.0112,355800.0
2014-07-22 10:00:00,44.73,44.74,44.7,44.72,1217900.0,35.0112,35.019,34.9877,35.0034,1217900.0
2014-07-22 10:05:00,44.72,44.76,44.71,44.74,1257200.0,35.0034,35.0347,34.9955,35.019,1257200.0
2014-07-22 10:10:00,44.74,44.77,44.74,44.74,1313300.0,35.019,35.0425,35.019,35.019,1313300.0
2014-07-22 10:15:00,44.74,44.76,44.73,44.76,838100.0,35.019,35.0347,35.0112,35.0347,838100.0
2014-07-22 10:20:00,44.76,44.76,44.73,44.75,314100.0,35.0347,35.0347,35.0112,35.0268,314100.0
2014-07-22 10:25:00,44.75,44.76,44.74,44.75,395900.0,35.0268,35.0347,35.019,35.0268,395900.0
2014-07-22 10:30:00,44.75,44.79,44.75,44.76,681400.0,35.0268,35.0581,35.0268,35.0347,681400.0
2014-07-22 10:35:00,44.76,44.76,44.73,44.75,322000.0,35.0347,35.0347,35.0112,35.0268,322000.0
2014-07-22 10:40:00,44.74,44.76,44.73,44.76,159500.0,35.019,35.0347,35.0112,35.0347,159500.0
2014-07-22 10:45:00,44.76,44.78,44.74,44.78,335300.0,35.0347,35.0503,35.019,35.0503,335300.0
2014-07-22 10:50:00,44.78,44.79,44.77,44.78,286700.0,35.0503,35.0581,35.0425,35.0503,286700.0
2014-07-22 10:55:00,44.78,44.78,44.76,44.77,253800.0,35.0503,35.0503,35.0347,35.0425,253800.0
2014-07-22 11:00:00,44.77,44.77,44.74,44.75,424800.0,35.0425,35.0425,35.019,35.0268,424800.0
2014-07-22 11:05:00,44.75,44.78,44.74,44.77,425500.0,35.0268,35.0503,35.019,35.0425,425500.0
2014-07-22 11:10:00,44.77,44.77,44.74,44.76,528200.0,35.0425,35.0425,35.019,35.0347,528200.0
2014-07-22 11:15:00,44.76,44.77,44.75,44.77,519800.0,35.0347,35.0425,35.0268,35.0425,519800.0
2014-07-22 11:20:00,44.77,44.78,44.75,44.78,504600.0,35.0425,35.0503,35.0268,35.0503,504600.0
2014-07-22 11:25:00,44.78,44.79,44.76,44.77,711400.0,35.0503,35.0581,35.0347,35.0425,711400.0
2014-07-22 11:30:00,44.78,44.8,44.77,44.79,427900.0,35.0503,35.066,35.0425,35.0581,427900.0
2014-07-22 11:35:00,44.79,44.8,44.77,44.77,291300.0,35.0581,35.066,35.0425,35.0425,291300.0
2014-07-22 11:40:00,44.78,44.8,44.77,44.79,288100.0,35.0503,35.066,35.0425,35.0581,288100.0
2014-07-22 11:45:00,44.8,44.8,44.79,44.79,175000.0,35.066,35.066,35.0581,35.0581,175000.0
2014-07-22 11:50:00,44.8,44.8,44.78,44.79,72000.0,35.066,35.066,35.0503,35.0581,72000.0
2014-07-22 11:55:00,44.79,44.81,44.78,44.8,212300.0,35.0581,35.0738,35.0503,35.066,212300.0
2014-07-22 12:00:00,44.8,44.82,44.79,44.81,594300.0,35.066,35.0816,35.0581,35.0738,594300.0
2014-07-22 12:05:00,44.82,44.82,44.81,44.82,81100.0,35.0816,35.0816,35.0738,35.0816,81100.0
2014-07-22 12:10:00,44.82,44.83,44.79,44.79,1024100.0,35.0816,35.0895,35.0581,35.0581,1024100.0
2014-07-22 12:15:00,44.8,44.81,44.78,44.78,326100.0,35.066,35.0738,35.0503,35.0503,326100.0
2014-07-22 12:20:00,44.79,44.79,44.76,44.77,156000.0,35.0581,35.0581,35.0347,35.0425,156000.0
2014-07-22 12:25:00,44.76,44.77,44.76,44.77,42400.0,35.0347,35.0425,35.0347,35.0425,42400.0
2014-07-22 12:30:00,44.77,44.77,44.76,44.77,174200.0,35.0425,35.0425,35.0347,35.0425,174200.0
2014-07-22 12:35:00,44.77,44.77,44.75,44.77,160500.0,35.0425,35.0425,35.0268,35.0425,160500.0
2014-07-22 12:40:00,44.77,44.79,44.76,44.79,208300.0,35.0425,35.0581,35.0347,35.0581,208300.0
2014-07-22 12:45:00,44.79,44.79,44.76,44.77,222900.0,35.0581,35.0581,35.0347,35.0425,222900.0
2014-07-22 12:50:00,44.77,44.77,44.75,44.75,103000.0,35.0425,35.0425,35.0268,35.0268,103000.0
2014-07-22 12:55:00,44.76,44.77,44.75,44.77,187900.0,35.0347,35.0425,35.0268,35.0425,187900.0
2014-07-22 13:00:00,44.77,44.77,44.76,44.77,85600.0,35.0425,35.0425,35.0347,35.0425,85600.0
2014-07-22 13:05:00,44.77,44.78,44.76,44.78,354400.0,35.0425,35.0503,35.0347,35.0503,354400.0
2014-07-22 13:10:00,44.78,44.79,44.77,44.79,130300.0,35.0503,35.0581,35.0425,35.0581,130300.0
2014-07-22 13:15:00,44.79,44.81,44.79,44.79,273900.0,35.0581,35.0738,35.0581,35.0581,273900.0
2014-07-22 13:20:00,44.79,44.8,44.78,44.78,67700.0,35.0581,35.066,35.0503,35.0503,67700.0
2014-07-22 13:25:00,44.79,44.8,44.78,44.79,159000.0,35.0581,35.066,35.0503,35.0581,159000.0
2014-07-22 13:30:00,44.79,44.8,44.79,44.79,73800.0,35.0581,35.066,35.0581,35.0581,73800.0
2014-07-22 13:35:00,44.8,44.8,44.78,44.79,87100.0,35.066,35.066,35.0503,35.0581,87100.0
2014-07-22 13:40:00,44.79,44.79,44.77,44.77,259100.0,35.0581,35.0581,35.0425,35.0425,259100.0
2014-07-22 13:45:00,44.78,44.79,44.76,44.79,377200.0,35.0503,35.0581,35.0347,35.0581,377200.0
2014-07-22 13:50:00,44.79,44.8,44.79,44.79,64900.0,35.0581,35.066,35.0581,35.0581,64900.0
2014-07-22 13:55:00,44.79,44.81,44.78,44.79,166500.0,35.0581,35.0738,35.0503,35.0581,166500.0
2014-07-22 14:00:00,44.8,44.81,44.79,44.81,246200.0,35.066,35.0738,35.0581,35.0738,246200.0
2014-07-22 14:05:00,44.8,44.83,44.8,44.83,246500.0,35.066,35.0895,35.066,35.0895,246500.0
2014-07-22 14:10:00,44.83,44.83,44.8,44.8,214500.0,35.0895,35.0895,35.066,35.066,214500.0
2014-07-22 14:15:00,44.8,44.81,44.79,44.8,84100.0,35.066,35.0738,35.0581,35.066,84100.0
2014-07-22 14:20:00,44.8,44.81,44.79,44.81,103100.0,35.066,35.0738,35.0581,35.0738,103100.0
2014-07-22 14:25:00,44.8,44.81,44.8,44.81,74600.0,35.066,35.0738,35.066,35.0738,74600.0
2014-07-22 14:30:00,44.81,44.82,44.78,44.79,289100.0,35.0738,35.0816,35.0503,35.0581,289100.0
2014-07-22 14:35:00,44.79,44.81,44.79,44.79,187500.0,35.0581,35.0738,35.0581,35.0581,187500.0
2014-07-22 14:40:00,44.79,44.79,44.77,44.77,85800.0,35.0581,35.0581,35.0425,35.0425,85800.0
2014-07-22 14:45:00,44.77,44.8,44.77,44.8,438100.0,35.0425,35.066,35.0425,35.066,438100.0
2014-07-22 14:50:00,44.8,44.8,44.77,44.78,217900.0,35.066,35.066,35.0425,35.0503,217900.0
2014-07-22 14:55:00,44.78,44.81,44.78,44.81,168900.0,35.0503,35.0738,35.0503,35.0738,168900.0
2014-07-22 15:00:00,44.8,44.81,44.78,44.8,423800.0,35.066,35.0738,35.0503,35.066,423800.0
2014-07-22 15:05:00,44.8,44.82,44.79,44.82,188600.0,35.066,35.0816,35.0581,35.0816,188600.0
2014-07-22 15:10:00,44.82,44.82,44.81,44.81,260500.0,35.0816,35.0816,35.0738,35.0738,260500.0
2014-07-22 15:15:00,44.81,44.82,44.8,44.8,415000.0,35.0738,35.0816,35.066,35.066,415000.0
2014-07-22 15:20:00,44.81,44.81,44.78,44.79,330500.0,35.0738,35.0738,35.0503,35.0581,330500.0
2014-07-22 15:25:00,44.79,44.8,44.78,44.79,199100.0,35.0581,35.066,35.0503,35.0581,199100.0
2014-07-22 15:30:00,44.79,44.8,44.77,44.79,461600.0,35.0581,35.066,35.0425,35.0581,461600.0
2014-07-22 15:35:00,44.79,44.79,44.77,44.78,232500.0,35.0581,35.0581,35.0425,35.0503,232500.0
2014-07-22 15:40:00,44.77,44.79,44.77,44.79,695000.0,35.0425,35.0581,35.0425,35.0581,695000.0
2014-07-22 15:45:00,44.79,44.79,44.77,44.79,327700.0,35.0581,35.0581,35.0425,35.0581,327700.0
2014-07-22 15:50:00,44.79,44.79,44.76,44.77,1745100.0,35.0581,35.0581,35.0347,35.0425,1745100.0
2014-07-22 15:55:00,44.77,44.77,44.73,44.74,5322500.0,35.0425,35.0425,35.0112,35.019,5322500.0
2014-07-23 09:30:00,44.82,44.82,44.76,44.77,536200.0,35.0816,35.0816,35.0347,35.0425,536200.0
2014-07-23 09:35:00,44.77,44.79,44.72,44.74,3069000.0,35.0425,35.0581,35.0034,35.019,3069000.0
2014-07-23 09:40:00,44.73,44.74,44.7,44.71,807000.0,35.0112,35.019,34.9877,34.9955,807000.0
2014-07-23 09:45:00,44.71,44.71,44.69,44.7,812400.0,34.9955,34.9955,34.9799,34.9877,812400.0
2014-07-23 09:50:00,44.7,44.75,44.7,44.75,379700.0,34.9877,35.0268,34.9877,35.0268,379700.0
2014-07-23 09:55:00,44.75,44.75,44.72,44.72,872100.0,35.0268,35.0268,35.0034,35.0034,872100.0
2014-07-23 10:00:00,44.73,44.73,44.69,44.71,698100.0,35.0112,35.0112,34.9799,34.9955,698100.0
2014-07-23 10:05:00,44.7,44.73,44.7,44.72,671100.0,34.9877,35.0112,34.9877,35.0034,671100.0
2014-07-23 10:10:00,44.72,44.77,44.72,44.74,372900.0,35.0034,35.0425,35.0034,35.019,372900.0
2014-07-23 10:15:00,44.75,44.75,44.72,44.73,169900.0,35.0268,35.0268,35.0034,35.0112,169900.0
2014-07-23 10:20:00,44.73,44.75,44.73,44.74,185700.0,35.0112,35.0268,35.0112,35.019,185700.0
2014-07-23 10:25:00,44.74,44.75,44.73,44.74,104600.0,35.019,35.0268,35.0112,35.019,104600.0
2014-07-23 10:30:00,44.75,44.79,44.75,44.77,390400.0,35.0268,35.0581,35.0268,35.0425,390400.0
2014-07-23 10:35:00,44.77,44.79,44.76,44.79,620200.0,35.0425,35.0581,35.0347,35.0581,620200.0
2014-07-23 10:40:00,44.79,44.79,44.77,44.78,410500.0,35.0581,35.0581,35.0425,35.0503,410500.0
2014-07-23 10:45:00,44.78,44.79,44.77,44.79,124400.0,35.0503,35.0581,35.0425,35.0581,124400.0
2014-07-23 10:50:00,44.79,44.79,44.78,44.79,137200.0,35.0581,35.0581,35.0503,35.0581,137200.0
2014-07-23 10:55:00,44.79,44.79,44.76,44.76,276700.0,35.0581,35.0581,35.0347,35.0347,276700.0
2014-07-23 11:00:00,44.76,44.77,44.74,44.75,136900.0,35.0347,35.0425,35.019,35.0268,136900.0
2014-07-23 11:05:00,44.75,44.78,44.75,44.76,118900.0,35.0268,35.0503,35.0268,35.0347,118900.0
2014-07-23 11:10:00,44.76,44.77,44.76,44.77,93300.0,35.0347,35.0425,35.0347,35.0425,93300.0
2014-07-23 11:15:00,44.76,44.78,44.76,44.76,138100.0,35.0347,35.0503,35.0347,35.0347,138100.0
2014-07-23 11:20:00,44.76,44.77,44.75,44.75,403600.0,35.0347,35.0425,35.0268,35.0268,403600.0
2014-07-23 11:25:00,44.75,44.76,44.74,44.75,143500.0,35.0268,35.0347,35.019,35.0268,143500.0
2014-07-23 11:30:00,44.74,44.75,44.74,44.74,183700.0,35.019,35.0268,35.019,35.019,183700.0
2014-07-23 11:35:00,44.74,44.75,44.73,44.74,234700.0,35.019,35.0268,35.0112,35.019,234700.0
2014-07-23 11:40:00,44.74,44.76,44.74,44.76,132400.0,35.019,35.0347,35.019,35.0347,132400.0
2014-07-23 11:45:00,44.76,44.76,44.74,44.75,259900.0,35.0347,35.0347,35.019,35.0268,259900.0
2014-07-23 11:50:00,44.76,44.76,44.75,44.76,231500.0,35.0347,35.0347,35.0268,35.0347,231500.0
2014-07-23 11:55:00,44.76,44.77,44.75,44.77,153600.0,35.0347,35.0425,35.0268,35.0425,153600.0
2014-07-23 12:00:00,44.77,44.77,44.75,44.76,64800.0,35.0425,35.0425,35.0268,35.0347,64800.0
2014-07-23 12:05:00,44.76,44.77,44.75,44.76,201100.0,35.0347,35.0425,35.0268,35.0347,201100.0
2014-07-23 12:10:00,44.76,44.76,44.75,44.76,31700.0,35.0347,35.0347,35.0268,35.0347,31700.0
2014-07-23 12:15:00,44.76,44.76,44.73,44.74,203900.0,35.0347,35.0347,35.0112,35.019,203900.0
2014-07-23 12:20:00,44.73,44.75,44.72,44.73,230800.0,35.0112,35.0268,35.0034,35.0112,230800.0
2014-07-23 12:25:00,44.73,44.74,44.71,44.71,211800.0,35.0112,35.019,34.9955,34.9955,211800.0
2014-07-23 12:30:00,44.71,44.71,44.69,44.7,115300.0,34.9955,34.9955,34.9799,34.9877,115300.0
2014-07-23 12:35:00,44.69,44.69,44.66,44.68,254700.0,34.9799,34.9799,34.9564,34.972,254700.0
2014-07-23 12:40:00,44.68,44.7,44.68,44.7,229000.0,34.972,34.9877,34.972,34.9877,229000.0
2014-07-23 12:45:00,44.7,44.7,44.68,44.69,87400.0,34.9877,34.9877,34.972,34.9799,87400.0
2014-07-23 12:50:00,44.69,44.7,44.68,44.7,77600.0,34.9799,34.9877,34.972,34.9877,77600.0
2014-07-23 12:55:00,44.69,44.72,44.69,44.71,106800.0,34.9799,35.0034,34.9799,34.9955,106800.0
2014-07-23 13:00:00,44.7,44.71,44.7,44.71,45900.0,34.9877,34.9955,34.9877,34.9955,45900.0
2014-07-23 13:05:00,44.71,44.72,44.7,44.71,70200.0,34.9955,35.0034,34.9877,34.9955,70200.0
2014-07-23 13:10:00,44.71,44.71,44.68,44.69,106800.0,34.9955,34.9955,34.972,34.9799,106800.0
2014-07-23 13:15:00,44.69,44.71,44.68,44.71,138100.0,34.9799,34.9955,34.972,34.9955,138100.0
2014-07-23 13:20:00,44.7,44.72,44.69,44.72,101000.0,34.9877,35.0034,34.9799,35.0034,101000.0
2014-07-23 13:25:00,44.72,44.72,44.7,44.72,88300.0,35.0034,35.0034,34.9877,35.0034,88300.0
2014-07-23 13:30:00,44.72,44.72,44.7,44.7,127600.0,35.0034,35.0034,34.9877,34.9877,127600.0
2014-07-23 13:35:00,44.71,44.72,44.69,44.7,118000.0,34.9955,35.0034,34.9799,34.9877,118000.0
2014-07-23 13:40:00,44.7,44.73,44.7,44.72,105100.0,34.9877,35.0112,34.9877,35.0034,105100.0
2014-07-23 13:45:00,44.72,44.72,44.71,44.71,39200.0,35.0034,35.0034,34.9955,34.9955,39200.0
2014-07-23 13:50:00,44.72,44.74,44.71,44.74,105500.0,35.0034,35.019,34.9955,35.019,105500.0
2014-07-23 13:55:00,44.74,44.74,44.73,44.74,41700.0,35.019,35.019,35.0112,35.019,41700.0
2014-07-23 14:00:00,44.74,44.75,44.73,44.73,153800.0,35.019,35.0268,35.0112,35.0112,153800.0
2014-07-23 14:05:00,44.73,44.74,44.71,44.72,106500.0,35.0112,35.019,34.9955,35.0034,106500.0
2014-07-23 14:10:00,44.72,44.72,44.7,44.71,172400.0,35.0034,35.0034,34.9877,34.9955,172400.0
2014-07-23 14:15:00,44.71,44.73,44.71,44.73,89300.0,34.9955,35.0112,34.9955,35.0112,89300.0
2014-07-23 14:20:00,44.73,44.75,44.73,44.74,355700.0,35.0112,35.0268,35.0112,35.019,355700.0
2014-07-23 14:25:00,44.74,44.74,44.73,44.73,35100.0,35.019,35.019,35.0112,35.0112,35100.0
2014-07-23 14:30:00,44.74,44.75,44.73,44.75,100500.0,35.019,35.0268,35.0112,35.0268,100500.0
2014-07-23 14:35:00,44.74,44.75,44.73,44.74,73800.0,35.019,35.0268,35.0112,35.019,73800.0
2014-07-23 14:40:00,44.75,44.75,44.74,44.74,105300.0,35.0268,35.0268,35.019,35.019,105300.0
2014-07-23 14:45:00,44.74,44.74,44.72,44.73,350600.0,35.019,35.019,35.0034,35.0112,350600.0
2014-07-23 14:50:00,44.73,44.73,44.71,44.71,67600.0,35.0112,35.0112,34.9955,34.9955,67600.0
2014-07-23 14:55:00,44.72,44.72,44.71,44.71,34200.0,35.0034,35.0034,34.9955,34.9955,34200.0
2014-07-23 15:00:00,44.72,44.73,44.71,44.72,77600.0,35.0034,35.0112,34.9955,35.0034,77600.0
2014-07-23 15:05:00,44.73,44.74,44.72,44.73,141600.0,35.0112,35.019,35.0034,35.0112,141600.0
2014-07-23 15:10:00,44.73,44.74,44.72,44.73,100600.0,35.0112,35.019,35.0034,35.0112,100600.0
2014-07-23 15:15:00,44.74,44.75,44.73,44.74,59900.0,35.019,35.0268,35.0112,35.019,59900.0
2014-07-23 15:20:00,44.74,44.76,44.74,44.76,144100.0,35.019,35.0347,35.019,35.0347,144100.0
2014-07-23 15:25:00,44.76,44.78,44.75,44.77,400200.0,35.0347,35.0503,35.0268,35.0425,400200.0
2014-07-23 15:30:00,44.77,44.77,44.76,44.77,53100.0,35.0425,35.0425,35.0347,35.0425,53100.0
2014-07-23 15:35:00,44.77,44.77,44.75,44.77,117200.0,35.0425,35.0425,35.0268,35.0425,117200.0
2014-07-23 15:40:00,44.77,44.77,44.76,44.77,55700.0,35.0425,35.0425,35.0347,35.0425,55700.0
2014-07-23 15:45:00,44.76,44.77,44.76,44.76,159200.0,35.0347,35.0425,35.0347,35.0347,159200.0
2014-07-23 15:50:00,44.76,44.77,44.75,44.75,739700.0,35.0347,35.0425,35.0268,35.0268,739700.0
2014-07-23 15:55:00,44.75,44.76,44.73,44.74,2367300.0,35.0268,35.0347,35.0112,35.019,2367300.0
2014-07-24 09:30:00,44.82,44.85,44.77,44.84,623800.0,35.0816,35.1051,35.0425,35.0973,623800.0
2014-07-24 09:35:00,44.84,44.85,44.82,44.83,598800.0,35.0973,35.1051,35.0816,35.0895,598800.0
2014-07-24 09:40:00,44.82,44.86,44.81,44.86,539400.0,35.0816,35.1129,35.0738,35.1129,539400.0
2014-07-24 09:45:00,44.86,44.9,44.86,44.9,408500.0,35.1129,35.1442,35.1129,35.1442,408500.0
2014-07-24 09:50:00,44.9,44.91,44.86,44.86,457300.0,35.1442,35.1521,35.1129,35.1129,457300.0
2014-07-24 09:55:00,44.87,44.88,44.84,44.84,381900.0,35.1208,35.1286,35.0973,35.0973,381900.0
2014-07-24 10:00:00,44.85,44.88,44.82,44.86,421000.0,35.1051,35.1286,35.0816,35.1129,421000.0
2014-07-24 10:05:00,44.87,44.89,44.84,44.88,261000.0,35.1208,35.1364,35.0973,35.1286,261000.0
2014-07-24 10:10:00,44.88,44.88,44.83,44.83,194500.0,35.1286,35.1286,35.0895,35.0895,194500.0
2014-07-24 10:15:00,44.83,44.85,44.82,44.83,162500.0,35.0895,35.1051,35.0816,35.0895,162500.0
2014-07-24 10:20:00,44.83,44.85,44.81,44.84,105200.0,35.0895,35.1051,35.0738,35.0973,105200.0
2014-07-24 10:25:00,44.84,44.86,44.84,44.85,312900.0,35.0973,35.1129,35.0973,35.1051,312900.0
2014-07-24 10:30:00,44.85,44.86,44.84,44.84,125000.0,35.1051,35.1129,35.0973,35.0973,125000.0
2014-07-24 10:35:00,44.84,44.86,44.82,44.85,162600.0,35.0973,35.1129,35.0816,35.1051,162600.0
2014-07-24 10:40:00,44.84,44.86,44.83,44.84,351700.0,35.0973,35.1129,35.0895,35.0973,351700.0
2014-07-24 10:45:00,44.84,44.86,44.83,44.86,119700.0,35.0973,35.1129,35.0895,35.1129,119700.0
2014-07-24 10:50:00,44.86,44.87,44.85,44.86,83900.0,35.1129,35.1208,35.1051,35.1129,83900.0
2014-07-24 10:55:00,44.85,44.86,44.85,44.86,34400.0,35.1051,35.1129,35.1051,35.1129,34400.0
2014-07-24 11:00:00,44.85,44.88,44.85,44.87,169400.0,35.1051,35.1286,35.1051,35.1208,169400.0
2014-07-24 11:05:00,44.88,44.89,44.87,44.89,91900.0,35.1286,35.1364,35.1208,35.1364,91900.0
2014-07-24 11:10:00,44.89,44.91,44.88,44.9,254100.0,35.1364,35.1521,35.1286,35.1442,254100.0
2014-07-24 11:15:00,44.9,44.91,44.9,44.91,1020500.0,35.1442,35.1521,35.1442,35.1521,1020500.0
2014-07-24 11:20:00,44.91,44.91,44.9,44.91,118600.0,35.1521,35.1521,35.1442,35.1521,118600.0
2014-07-24 11:25:00,44.91,44.93,44.9,44.92,522400.0,35.1521,35.1677,35.1442,35.1599,522400.0
2014-07-24 11:30:00,44.92,44.95,44.91,44.95,463700.0,35.1599,35.1834,35.1521,35.1834,463700.0
2014-07-24 11:35:00,44.95,44.97,44.94,44.95,340200.0,35.1834,35.199,35.1756,35.1834,340200.0
2014-07-24 11:40:00,44.95,44.96,44.94,44.94,126800.0,35.1834,35.1912,35.1756,35.1756,126800.0
2014-07-24 11:45:00,44.94,44.95,44.93,44.95,173100.0,35.1756,35.1834,35.1677,35.1834,173100.0
2014-07-24 11:50:00,44.95,44.97,44.94,44.96,94400.0,35.1834,35.199,35.1756,35.1912,94400.0
2014-07-24 11:55:00,44.96,44.97,44.95,44.96,150900.0,35.1912,35.199,35.1834,35.1912,150900.0
2014-07-24 12:00:00,44.96,44.97,44.96,44.97,217200.0,35.1912,35.199,35.1912,35.199,217200.0
2014-07-24 12:05:00,44.97,44.99,44.96,44.99,139000.0,35.199,35.2147,35.1912,35.2147,139000.0
2014-07-24 12:10:00,44.99,45.0,44.97,44.97,174300.0,35.2147,35.2225,35.199,35.199,174300.0
2014-07-24 12:15:00,44.98,44.99,44.97,44.98,65700.0,35.2069,35.2147,35.199,35.2069,65700.0
2014-07-24 12:20:00,44.98,45.0,44.97,44.98,362700.0,35.2069,35.2225,35.199,35.2069,362700.0
2014-07-24 12:25:00,44.98,45.0,44.98,45.0,117800.0,35.2069,35.2225,35.2069,35.2225,117800.0
2014-07-24 12:30:00,45.0,45.0,44.97,44.98,198600.0,35.2225,35.2225,35.199,35.2069,198600.0
2014-07-24 12:35:00,44.98,44.99,44.97,44.98,63300.0,35.2069,35.2147,35.199,35.2069,63300.0
2014-07-24 12:40:00,44.98,44.99,44.97,44.97,60100.0,35.2069,35.2147,35.199,35.199,60100.0
2014-07-24 12:45:00,44.98,44.98,44.97,44.98,37300.0,35.2069,35.2069,35.199,35.2069,37300.0
2014-07-24 12:50:00,44.98,44.98,44.97,44.98,35000.0,35.2069,35.2069,35.199,35.2069,35000.0
2014-07-24 12:55:00,44.98,44.98,44.94,44.94,743800.0,35.2069,35.2069,35.1756,35.1756,743800.0
2014-07-24 13:00:00,44.94,44.95,44.94,44.94,138400.0,35.1756,35.1834,35.1756,35.1756,138400.0
2014-07-24 13:05:00,44.94,44.94,44.9,44.9,483800.0,35.1756,35.1756,35.1442,35.1442,483800.0
2014-07-24 13:10:00,44.91,44.92,44.9,44.91,216800.0,35.1521,35.1599,35.1442,35.1521,216800.0
2014-07-24 13:15:00,44.9,44.95,44.9,44.94,156800.0,35.1442,35.1834,35.1442,35.1756,156800.0
2014-07-24 13:20:00,44.94,44.96,44.94,44.96,136000.0,35.1756,35.1912,35.1756,35.1912,136000.0
2014-07-24 13:25:00,44.95,44.97,44.95,44.95,668700.0,35.1834,35.199,35.1834,35.1834,668700.0
2014-07-24 13:30:00,44.96,44.97,44.95,44.96,1392600.0,35.1912,35.199,35.1834,35.1912,1392600.0
2014-07-24 13:35:00,44.96,44.96,44.93,44.94,377300.0,35.1912,35.1912,35.1677,35.1756,377300.0
2014-07-24 13:40:00,44.93,44.94,44.92,44.93,61700.0,35.1677,35.1756,35.1599,35.1677,61700.0
2014-07-24 13:45:00,44.92,44.93,44.91,44.91,110800.0,35.1599,35.1677,35.1521,35.1521,110800.0
2014-07-24 13:50:00,44.92,44.93,44.91,44.91,325500.0,35.1599,35.1677,35.1521,35.1521,325500.0
2014-07-24 13:55:00,44.91,44.96,44.91,44.96,137500.0,35.1521,35.1912,35.1521,35.1912,137500.0
2014-07-24 14:00:00,44.96,44.96,44.94,44.94,213100.0,35.1912,35.1912,35.1756,35.1756,213100.0
2014-07-24 14:05:00,44.95,44.95,44.93,44.93,42300.0,35.1834,35.1834,35.1677,35.1677,42300.0
2014-07-24 14:10:00,44.93,44.95,44.93,44.94,100400.0,35.1677,35.1834,35.1677,35.1756,100400.0
2014-07-24 14:15:00,44.94,44.96,44.94,44.95,123500.0,35.1756,35.1912,35.1756,35.1834,123500.0
2014-07-24 14:20:00,44.95,44.97,44.94,44.96,155100.0,35.1834,35.199,35.1756,35.1912,155100.0
2014-07-24 14:25:00,44.95,44.96,44.95,44.96,36800.0,35.1834,35.1912,35.1834,35.1912,36800.0
2014-07-24 14:30:00,44.96,44.96,44.93,44.93,112000.0,35.1912,35.1912,35.1677,35.1677,112000.0
2014-07-24 14:35:00,44.93,44.94,44.91,44.93,142800.0,35.1677,35.1756,35.1521,35.1677,142800.0
2014-07-24 14:40:00,44.92,44.95,44.92,44.95,80400.0,35.1599,35.1834,35.1599,35.1834,80400.0
2014-07-24 14:45:00,44.94,44.95,44.94,44.94,122100.0,35.1756,35.1834,35.1756,35.1756,122100.0
2014-07-24 14:50:00,44.95,44.95,44.94,44.95,46600.0,35.1834,35.1834,35.1756,35.1834,46600.0
2014-07-24 14:55:00,44.95,44.95,44.89,44.9,1264700.0,35.1834,35.1834,35.1364,35.1442,1264700.0
2014-07-24 15:00:00,44.89,44.91,44.87,44.88,641700.0,35.1364,35.1521,35.1208,35.1286,641700.0
2014-07-24 15:05:00,44.88,44.9,44.88,44.89,265300.0,35.1286,35.1442,35.1286,35.1364,265300.0
2014-07-24 15:10:00,44.89,44.9,44.87,44.88,449300.0,35.1364,35.1442,35.1208,35.1286,449300.0
2014-07-24 15:15:00,44.88,44.89,44.87,44.88,316500.0,35.1286,35.1364,35.1208,35.1286,316500.0
2014-07-24 15:20:00,44.88,44.88,44.87,44.88,50900.0,35.1286,35.1286,35.1208,35.1286,50900.0
2014-07-24 15:25:00,44.88,44.88,44.85,44.85,103200.0,35.1286,35.1286,35.1051,35.1051,103200.0
2014-07-24 15:30:00,44.86,44.9,44.86,44.9,100100.0,35.1129,35.1442,35.1129,35.1442,100100.0
2014-07-24 15:35:00,44.9,44.91,44.89,44.91,102100.0,35.1442,35.1521,35.1364,35.1521,102100.0
2014-07-24 15:40:00,44.91,44.95,44.91,44.93,761700.0,35.1521,35.1834,35.1521,35.1677,761700.0
2014-07-24 15:45:00,44.93,44.94,44.92,44.93,290000.0,35.1677,35.1756,35.1599,35.1677,290000.0
2014-07-24 15:50:00,44.93,44.94,44.9,44.91,1002200.0,35.1677,35.1756,35.1442,35.1521,1002200.0
2014-07-24 15:55:00,44.91,44.97,44.9,44.95,3707900.0,35.1521,35.199,35.1442,35.1834,3707900.0
2014-07-25 09:30:00,44.75,44.78,44.69,44.69,536900.0,35.0268,35.0503,34.9799,34.9799,536900.0
2014-07-25 09:35:00,44.69,44.77,44.68,44.76,358500.0,34.9799,35.0425,34.972,35.0347,358500.0
2014-07-25 09:40:00,44.76,44.8,44.75,44.79,681900.0,35.0347,35.066,35.0268,35.0581,681900.0
2014-07-25 09:45:00,44.78,44.8,44.76,44.76,332500.0,35.0503,35.066,35.0347,35.0347,332500.0
2014-07-25 09:50:00,44.77,44.79,44.77,44.79,357300.0,35.0425,35.0581,35.0425,35.0581,357300.0
2014-07-25 09:55:00,44.79,44.82,44.78,44.8,2286100.0,35.0581,35.0816,35.0503,35.066,2286100.0
2014-07-25 10:00:00,44.81,44.82,44.78,44.78,415900.0,35.0738,35.0816,35.0503,35.0503,415900.0
2014-07-25 10:05:00,44.78,44.79,44.77,44.79,97800.0,35.0503,35.0581,35.0425,35.0581,97800.0
2014-07-25 10:10:00,44.78,44.8,44.77,44.8,344400.0,35.0503,35.066,35.0425,35.066,344400.0
2014-07-25 10:15:00,44.8,44.82,44.79,44.81,109300.0,35.066,35.0816,35.0581,35.0738,109300.0
2014-07-25 10:20:00,44.8,44.83,44.8,44.83,162100.0,35.066,35.0895,35.066,35.0895,162100.0
2014-07-25 10:25:00,44.83,44.83,44.8,44.81,146900.0,35.0895,35.0895,35.066,35.0738,146900.0
2014-07-25 10:30:00,44.82,44.82,44.8,44.8,119900.0,35.0816,35.0816,35.066,35.066,119900.0
2014-07-25 10:35:00,44.8,44.82,44.78,44.79,448100.0,35.066,35.0816,35.0503,35.0581,448100.0
2014-07-25 10:40:00,44.79,44.79,44.76,44.78,628400.0,35.0581,35.0581,35.0347,35.0503,628400.0
2014-07-25 10:45:00,44.78,44.8,44.78,44.79,129600.0,35.0503,35.066,35.0503,35.0581,129600.0
2014-07-25 10:50:00,44.78,44.79,44.78,44.78,135600.0,35.0503,35.0581,35.0503,35.0503,135600.0
2014-07-25 10:55:00,44.78,44.79,44.74,44.76,370000.0,35.0503,35.0581,35.019,35.0347,370000.0
2014-07-25 11:00:00,44.76,44.77,44.72,44.74,350500.0,35.0347,35.0425,35.0034,35.019,350500.0
2014-07-25 11:05:00,44.74,44.76,44.72,44.74,269400.0,35.019,35.0347,35.0034,35.019,269400.0
2014-07-25 11:10:00,44.73,44.75,44.72,44.72,213200.0,35.0112,35.0268,35.0034,35.0034,213200.0
2014-07-25 11:15:00,44.72,44.73,44.69,44.7,188400.0,35.0034,35.0112,34.9799,34.9877,188400.0
2014-07-25 11:20:00,44.7,44.71,44.64,44.65,767200.0,34.9877,34.9955,34.9407,34.9486,767200.0
2014-07-25 11:25:00,44.65,44.7,44.64,44.69,387300.0,34.9486,34.9877,34.9407,34.9799,387300.0
2014-07-25 11:30:00,44.69,44.74,44.69,44.74,218800.0,34.9799,35.019,34.9799,35.019,218800.0
2014-07-25 11:35:00,44.73,44.74,44.7,44.71,175400.0,35.0112,35.019,34.9877,34.9955,175400.0
2014-07-25 11:40:00,44.7,44.73,44.7,44.72,114300.0,34.9877,35.0112,34.9877,35.0034,114300.0
2014-07-25 11:45:00,44.72,44.73,44.7,44.71,224700.0,35.0034,35.0112,34.9877,34.9955,224700.0
2014-07-25 11:50:00,44.7,44.7,44.69,44.69,127000.0,34.9877,34.9877,34.9799,34.9799,127000.0
2014-07-25 11:55:00,44.7,44.72,44.68,44.69,520700.0,34.9877,35.0034,34.972,34.9799,520700.0
2014-07-25 12:00:00,44.69,44.7,44.69,44.7,46600.0,34.9799,34.9877,34.9799,34.9877,46600.0
2014-07-25 12:05:00,44.7,44.72,44.69,44.7,95200.0,34.9877,35.0034,34.9799,34.9877,95200.0
2014-07-25 12:10:00,44.7,44.72,44.69,44.72,67300.0,34.9877,35.0034,34.9799,35.0034,67300.0
2014-07-25 12:15:00,44.72,44.72,44.71,44.72,8500.0,35.0034,35.0034,34.9955,35.0034,8500.0
2014-07-25 12:20:00,44.72,44.75,44.72,44.75,2702300.0,35.0034,35.0268,35.0034,35.0268,2702300.0
2014-07-25 12:25:00,44.75,44.76,44.73,44.73,320400.0,35.0268,35.0347,35.0112,35.0112,320400.0
2014-07-25 12:30:00,44.73,44.75,44.72,44.73,111100.0,35.0112,35.0268,35.0034,35.0112,111100.0
2014-07-25 12:35:00,44.72,44.75,44.72,44.75,165000.0,35.0034,35.0268,35.0034,35.0268,165000.0
2014-07-25 12:40:00,44.75,44.77,44.75,44.76,561100.0,35.0268,35.0425,35.0268,35.0347,561100.0
2014-07-25 12:45:00,44.77,44.8,44.76,44.8,280700.0,35.0425,35.066,35.0347,35.066,280700.0
2014-07-25 12:50:00,44.8,44.8,44.79,44.8,155500.0,35.066,35.066,35.0581,35.066,155500.0
2014-07-25 12:55:00,44.8,44.8,44.79,44.8,85900.0,35.066,35.066,35.0581,35.066,85900.0
2014-07-25 13:00:00,44.8,44.8,44.79,44.79,70400.0,35.066,35.066,35.0581,35.0581,70400.0
2014-07-25 13:05:00,44.8,44.8,44.79,44.8,318600.0,35.066,35.066,35.0581,35.066,318600.0
2014-07-25 13:10:00,44.8,44.8,44.78,44.78,115700.0,35.066,35.066,35.0503,35.0503,115700.0
2014-07-25 13:15:00,44.78,44.79,44.77,44.77,260000.0,35.0503,35.0581,35.0425,35.0425,260000.0
2014-07-25 13:20:00,44.77,44.78,44.75,44.75,151100.0,35.0425,35.0503,35.0268,35.0268,151100.0
2014-07-25 13:25:00,44.75,44.77,44.75,44.77,154700.0,35.0268,35.0425,35.0268,35.0425,154700.0
2014-07-25 13:30:00,44.77,44.77,44.73,44.73,593800.0,35.0425,35.0425,35.0112,35.0112,593800.0
2014-07-25 13:35:00,44.73,44.75,44.72,44.74,140900.0,35.0112,35.0268,35.0034,35.019,140900.0
2014-07-25 13:40:00,44.74,44.75,44.73,44.73,298400.0,35.019,35.0268,35.0112,35.0112,298400.0
2014-07-25 13:45:00,44.73,44.74,44.72,44.72,100700.0,35.0112,35.019,35.0034,35.0034,100700.0
2014-07-25 13:50:00,44.72,44.73,44.71,44.71,81200.0,35.0034,35.0112,34.9955,34.9955,81200.0
2014-07-25 13:55:00,44.71,44.72,44.7,44.7,169400.0,34.9955,35.0034,34.9877,34.9877,169400.0
2014-07-25 14:00:00,44.71,44.72,44.68,44.72,271000.0,34.9955,35.0034,34.972,35.0034,271000.0
2014-07-25 14:05:00,44.72,44.73,44.71,44.73,165400.0,35.0034,35.0112,34.9955,35.0112,165400.0
2014-07-25 14:10:00,44.73,44.73,44.71,44.71,109600.0,35.0112,35.0112,34.9955,34.9955,109600.0
2014-07-25 14:15:00,44.71,44.75,44.71,44.73,152400.0,34.9955,35.0268,34.9955,35.0112,152400.0
2014-07-25 14:20:00,44.73,44.73,44.72,44.72,105600.0,35.0112,35.0112,35.0034,35.0034,105600.0
2014-07-25 14:25:00,44.72,44.74,44.72,44.73,111300.0,35.0034,35.019,35.0034,35.0112,111300.0
2014-07-25 14:30:00,44.73,44.74,44.73,44.73,86000.0,35.0112,35.019,35.0112,35.0112,86000.0
2014-07-25 14:35:00,44.73,44.74,44.71,44.71,152000.0,35.0112,35.019,34.9955,34.9955,152000.0
2014-07-25 14:40:00,44.72,44.73,44.71,44.72,118900.0,35.0034,35.0112,34.9955,35.0034,118900.0
2014-07-25 14:45:00,44.72,44.74,44.72,44.72,182200.0,35.0034,35.019,35.0034,35.0034,182200.0
2014-07-25 14:50:00,44.72,44.72,44.67,44.67,286300.0,35.0034,35.0034,34.9642,34.9642,286300.0
2014-07-25 14:55:00,44.67,44.68,44.67,44.67,140700.0,34.9642,34.972,34.9642,34.9642,140700.0
2014-07-25 15:00:00,44.68,44.69,44.65,44.65,195800.0,34.972,34.9799,34.9486,34.9486,195800.0
2014-07-25 15:05:00,44.65,44.67,44.65,44.66,263600.0,34.9486,34.9642,34.9486,34.9564,263600.0
2014-07-25 15:10:00,44.67,44.69,44.67,44.69,260200.0,34.9642,34.9799,34.9642,34.9799,260200.0
2014-07-25 15:15:00,44.69,44.7,44.68,44.69,239900.0,34.9799,34.9877,34.972,34.9799,239900.0
2014-07-25 15:20:00,44.69,44.71,44.69,44.69,214800.0,34.9799,34.9955,34.9799,34.9799,214800.0
2014-07-25 15:25:00,44.69,44.7,44.68,44.69,120200.0,34.9799,34.9877,34.972,34.9799,120200.0
2014-07-25 15:30:00,44.68,44.7,44.68,44.69,261700.0,34.972,34.9877,34.972,34.9799,261700.0
2014-07-25 15:35:00,44.7,44.7,44.69,44.7,178500.0,34.9877,34.9877,34.9799,34.9877,178500.0
2014-07-25 15:40:00,44.69,44.72,44.69,44.72,701000.0,34.9799,35.0034,34.9799,35.0034,701000.0
2014-07-25 15:45:00,44.72,44.75,44.71,44.75,482200.0,35.0034,35.0268,34.9955,35.0268,482200.0
2014-07-25 15:50:00,44.75,44.77,44.74,44.76,1138400.0,35.0268,35.0425,35.019,35.0347,1138400.0
2014-07-25 15:55:00,44.76,44.8,44.75,44.77,3209600.0,35.0347,35.066,35.0268,35.0425,3209600.0
2014-07-28 09:30:00,44.84,44.85,44.8,44.84,866900.0,35.0973,35.1051,35.066,35.0973,866900.0
2014-07-28 09:35:00,44.84,44.86,44.83,44.84,560400.0,35.0973,35.1129,35.0895,35.0973,560400.0
2014-07-28 09:40:00,44.85,44.87,44.83,44.83,817500.0,35.1051,35.1208,35.0895,35.0895,817500.0
2014-07-28 09:45:00,44.84,44.84,44.77,44.78,450000.0,35.0973,35.0973,35.0425,35.0503,450000.0
2014-07-28 09:50:00,44.77,44.81,44.76,44.8,326700.0,35.0425,35.0738,35.0347,35.066,326700.0
2014-07-28 09:55:00,44.81,44.85,44.8,44.84,990200.0,35.0738,35.1051,35.066,35.0973,990200.0
2014-07-28 10:00:00,44.84,44.84,44.77,44.78,1507200.0,35.0973,35.0973,35.0425,35.0503,1507200.0
2014-07-28 10:05:00,44.79,44.81,44.78,44.78,236600.0,35.0581,35.0738,35.0503,35.0503,236600.0
2014-07-28 10:10:00,44.79,44.81,44.76,44.81,346700.0,35.0581,35.0738,35.0347,35.0738,346700.0
2014-07-28 10:15:00,44.81,44.81,44.77,44.78,211800.0,35.0738,35.0738,35.0425,35.0503,211800.0
2014-07-28 10:20:00,44.78,44.79,44.78,44.78,87100.0,35.0503,35.0581,35.0503,35.0503,87100.0
2014-07-28 10:25:00,44.79,44.82,44.78,44.79,1307100.0,35.0581,35.0816,35.0503,35.0581,1307100.0
2014-07-28 10:30:00,44.79,44.8,44.77,44.78,569600.0,35.0581,35.066,35.0425,35.0503,569600.0
2014-07-28 10:35:00,44.78,44.82,44.78,44.81,195200.0,35.0503,35.0816,35.0503,35.0738,195200.0
2014-07-28 10:40:00,44.82,44.84,44.79,44.83,101800.0,35.0816,35.0973,35.0581,35.0895,101800.0
2014-07-28 10:45:00,44.83,44.85,44.83,44.84,561800.0,35.0895,35.1051,35.0895,35.0973,561800.0
2014-07-28 10:50:00,44.84,44.86,44.84,44.85,274500.0,35.0973,35.1129,35.0973,35.1051,274500.0
2014-07-28 10:55:00,44.84,44.85,44.82,44.82,122900.0,35.0973,35.1051,35.0816,35.0816,122900.0
2014-07-28 11:00:00,44.82,44.84,44.81,44.82,395800.0,35.0816,35.0973,35.0738,35.0816,395800.0
2014-07-28 11:05:00,44.82,44.84,44.81,44.84,167900.0,35.0816,35.0973,35.0738,35.0973,167900.0
2014-07-28 11:10:00,44.84,44.87,44.84,44.86,874800.0,35.0973,35.1208,35.0973,35.1129,874800.0
2014-07-28 11:15:00,44.86,44.89,44.85,44.89,2044100.0,35.1129,35.1364,35.1051,35.1364,2044100.0
2014-07-28 11:20:00,44.89,44.92,44.89,44.91,661200.0,35.1364,35.1599,35.1364,35.1521,661200.0
2014-07-28 11:25:00,44.91,44.96,44.91,44.96,285600.0,35.1521,35.1912,35.1521,35.1912,285600.0
2014-07-28 11:30:00,44.96,44.98,44.95,44.97,463700.0,35.1912,35.2069,35.1834,35.199,463700.0
2014-07-28 11:35:00,44.97,44.97,44.94,44.96,298700.0,35.199,35.199,35.1756,35.1912,298700.0
2014-07-28 11:40:00,44.96,44.98,44.95,44.98,129700.0,35.1912,35.2069,35.1834,35.2069,129700.0
2014-07-28 11:45:00,44.98,44.98,44.94,44.96,343800.0,35.2069,35.2069,35.1756,35.1912,343800.0
2014-07-28 11:50:00,44.97,44.98,44.96,44.97,89300.0,35.199,35.2069,35.1912,35.199,89300.0
2014-07-28 11:55:00,44.97,44.97,44.94,44.95,259800.0,35.199,35.199,35.1756,35.1834,259800.0
2014-07-28 12:00:00,44.94,44.95,44.91,44.93,433600.0,35.1756,35.1834,35.1521,35.1677,433600.0
2014-07-28 12:05:00,44.93,44.95,44.93,44.95,127700.0,35.1677,35.1834,35.1677,35.1834,127700.0
2014-07-28 12:10:00,44.95,44.95,44.92,44.93,329300.0,35.1834,35.1834,35.1599,35.1677,329300.0
2014-07-28 12:15:00,44.93,44.94,44.93,44.94,93200.0,35.1677,35.1756,35.1677,35.1756,93200.0
2014-07-28 12:20:00,44.93,44.95,44.93,44.95,176800.0,35.1677,35.1834,35.1677,35.1834,176800.0
2014-07-28 12:25:00,44.95,44.95,44.93,44.94,136800.0,35.1834,35.1834,35.1677,35.1756,136800.0
2014-07-28 12:30:00,44.93,44.95,44.93,44.94,109100.0,35.1677,35.1834,35.1677,35.1756,109100.0
2014-07-28 12:35:00,44.94,44.95,44.94,44.95,119000.0,35.1756,35.1834,35.1756,35.1834,119000.0
2014-07-28 12:40:00,44.95,44.96,44.94,44.96,116900.0,35.1834,35.1912,35.1756,35.1912,116900.0
2014-07-28 12:45:00,44.96,44.97,44.95,44.97,47400.0,35.1912,35.199,35.1834,35.199,47400.0
2014-07-28 12:50:00,44.97,44.97,44.96,44.97,89100.0,35.199,35.199,35.1912,35.199,89100.0
2014-07-28 12:55:00,44.96,44.98,44.96,44.97,105000.0,35.1912,35.2069,35.1912,35.199,105000.0
2014-07-28 13:00:00,44.97,44.98,44.96,44.98,75700.0,35.199,35.2069,35.1912,35.2069,75700.0
2014-07-28 13:05:00,44.98,44.98,44.97,44.98,232400.0,35.2069,35.2069,35.199,35.2069,232400.0
2014-07-28 13:10:00,44.98,45.0,44.97,45.0,281400.0,35.2069,35.2225,35.199,35.2225,281400.0
2014-07-28 13:15:00,45.0,45.01,44.99,45.0,203900.0,35.2225,35.2303,35.2147,35.2225,203900.0
2014-07-28 13:20:00,45.0,45.03,44.99,45.03,181200.0,35.2225,35.246,35.2147,35.246,181200.0
2014-07-28 13:25:00,45.03,45.03,45.02,45.03,302300.0,35.246,35.246,35.2382,35.246,302300.0
2014-07-28 13:30:00,45.03,45.04,45.02,45.04,53400.0,35.246,35.2538,35.2382,35.2538,53400.0
2014-07-28 13:35:00,45.04,45.07,45.04,45.06,364600.0,35.2538,35.2773,35.2538,35.2695,364600.0
2014-07-28 13:40:00,45.07,45.08,45.06,45.06,252600.0,35.2773,35.2851,35.2695,35.2695,252600.0
2014-07-28 13:45:00,45.07,45.08,45.05,45.08,537700.0,35.2773,35.2851,35.2617,35.2851,537700.0
2014-07-28 13:50:00,45.08,45.08,45.05,45.06,490500.0,35.2851,35.2851,35.2617,35.2695,490500.0
2014-07-28 13:55:00,45.06,45.08,45.06,45.08,107300.0,35.2695,35.2851,35.2695,35.2851,107300.0
2014-07-28 14:00:00,45.08,45.1,45.08,45.09,330800.0,35.2851,35.3008,35.2851,35.293,330800.0
2014-07-28 14:05:00,45.09,45.1,45.08,45.1,264700.0,35.293,35.3008,35.2851,35.3008,264700.0
2014-07-28 14:10:00,45.1,45.1,45.09,45.1,174100.0,35.3008,35.3008,35.293,35.3008,174100.0
2014-07-28 14:15:00,45.09,45.1,45.06,45.07,222800.0,35.293,35.3008,35.2695,35.2773,222800.0
2014-07-28 14:20:00,45.06,45.07,45.04,45.05,538600.0,35.2695,35.2773,35.2538,35.2617,538600.0
2014-07-28 14:25:00,45.05,45.05,45.04,45.05,148700.0,35.2617,35.2617,35.2538,35.2617,148700.0
2014-07-28 14:30:00,45.05,45.06,45.03,45.05,320200.0,35.2617,35.2695,35.246,35.2617,320200.0
2014-07-28 14:35:00,45.05,45.06,45.05,45.05,152700.0,35.2617,35.2695,35.2617,35.2617,152700.0
2014-07-28 14:40:00,45.05,45.07,45.05,45.05,482300.0,35.2617,35.2773,35.2617,35.2617,482300.0
2014-07-28 14:45:00,45.06,45.08,45.05,45.08,289900.0,35.2695,35.2851,35.2617,35.2851,289900.0
2014-07-28 14:50:00,45.08,45.08,45.07,45.07,226700.0,35.2851,35.2851,35.2773,35.2773,226700.0
2014-07-28 14:55:00,45.08,45.08,45.06,45.07,342900.0,35.2851,35.2851,35.2695,35.2773,342900.0
2014-07-28 15:00:00,45.08,45.09,45.06,45.07,287200.0,35.2851,35.293,35.2695,35.2773,287200.0
2014-07-28 15:05:00,45.07,45.09,45.06,45.09,495300.0,35.2773,35.293,35.2695,35.293,495300.0
2014-07-28 15:10:00,45.09,45.09,45.07,45.09,288800.0,35.293,35.293,35.2773,35.293,288800.0
2014-07-28 15:15:00,45.09,45.09,45.08,45.09,415500.0,35.293,35.293,35.2851,35.293,415500.0
2014-07-28 15:20:00,45.09,45.09,45.07,45.08,200800.0,35.293,35.293,35.2773,35.2851,200800.0
2014-07-28 15:25:00,45.09,45.09,45.07,45.08,264500.0,35.293,35.293,35.2773,35.2851,264500.0
2014-07-28 15:30:00,45.08,45.08,45.07,45.08,256400.0,35.2851,35.2851,35.2773,35.2851,256400.0
2014-07-28 15:35:00,45.08,45.08,45.07,45.08,430900.0,35.2851,35.2851,35.2773,35.2851,430900.0
2014-07-28 15:40:00,45.08,45.11,45.07,45.11,821400.0,35.2851,35.3086,35.2773,35.3086,821400.0
2014-07-28 15:45:00,45.1,45.11,45.08,45.09,765800.0,35.3008,35.3086,35.2851,35.293,765800.0
2014-07-28 15:50:00,45.08,45.09,45.08,45.09,810100.0,35.2851,35.293,35.2851,35.293,810100.0
2014-07-28 15:55:00,45.09,45.11,45.08,45.1,3948200.0,35.293,35.3086,35.2851,35.3008,3948200.0
2014-07-29 09:30:00,45.13,45.13,45.02,45.11,1660000.0,35.3243,35.3243,35.2382,35.3086,1660000.0
2014-07-29 09:35:00,45.11,45.13,45.08,45.08,997000.0,35.3086,35.3243,35.2851,35.2851,997000.0
2014-07-29 09:40:00,45.07,45.09,45.05,45.06,468700.0,35.2773,35.293,35.2617,35.2695,468700.0
2014-07-29 09:45:00,45.07,45.07,45.04,45.04,876500.0,35.2773,35.2773,35.2538,35.2538,876500.0
2014-07-29 09:50:00,45.05,45.05,45.01,45.03,898900.0,35.2617,35.2617,35.2303,35.246,898900.0
2014-07-29 09:55:00,45.03,45.05,45.02,45.03,522900.0,35.246,35.2617,35.2382,35.246,522900.0
2014-07-29 10:00:00,45.04,45.05,45.01,45.02,956900.0,35.2538,35.2617,35.2303,35.2382,956900.0
2014-07-29 10:05:00,45.02,45.03,44.98,45.02,657300.0,35.2382,35.246,35.2069,35.2382,657300.0
2014-07-29 10:10:00,45.02,45.03,45.0,45.01,404600.0,35.2382,35.246,35.2225,35.2303,404600.0
2014-07-29 10:15:00,45.01,45.03,45.01,45.02,190200.0,35.2303,35.246,35.2303,35.2382,190200.0
2014-07-29 10:20:00,45.02,45.02,44.99,45.01,586400.0,35.2382,35.2382,35.2147,35.2303,586400.0
2014-07-29 10:25:00,45.01,45.02,45.0,45.01,262400.0,35.2303,35.2382,35.2225,35.2303,262400.0
2014-07-29 10:30:00,45.01,45.02,44.99,45.01,295000.0,35.2303,35.2382,35.2147,35.2303,295000.0
2014-07-29 10:35:00,45.01,45.02,44.99,45.02,223300.0,35.2303,35.2382,35.2147,35.2382,223300.0
2014-07-29 10:40:00,45.02,45.04,45.01,45.03,181300.0,35.2382,35.2538,35.2303,35.246,181300.0
2014-07-29 10:45:00,45.04,45.04,45.01,45.01,294800.0,35.2538,35.2538,35.2303,35.2303,294800.0
2014-07-29 10:50:00,45.02,45.02,44.97,45.01,908000.0,35.2382,35.2382,35.199,35.2303,908000.0
2014-07-29 10:55:00,45.01,45.03,45.01,45.03,203700.0,35.2303,35.246,35.2303,35.246,203700.0
2014-07-29 11:00:00,45.02,45.03,44.98,44.98,379500.0,35.2382,35.246,35.2069,35.2069,379500.0
2014-07-29 11:05:00,44.98,44.99,44.91,44.91,234100.0,35.2069,35.2147,35.1521,35.1521,234100.0
2014-07-29 11:10:00,44.91,44.94,44.88,44.94,308600.0,35.1521,35.1756,35.1286,35.1756,308600.0
2014-07-29 11:15:00,44.93,44.98,44.93,44.97,294000.0,35.1677,35.2069,35.1677,35.199,294000.0
2014-07-29 11:20:00,44.97,44.97,44.95,44.97,130200.0,35.199,35.199,35.1834,35.199,130200.0
2014-07-29 11:25:00,44.97,44.97,44.94,44.95,242300.0,35.199,35.199,35.1756,35.1834,242300.0
2014-07-29 11:30:00,44.94,44.94,44.9,44.9,274200.0,35.1756,35.1756,35.1442,35.1442,274200.0
2014-07-29 11:35:00,44.91,44.93,44.89,44.91,359300.0,35.1521,35.1677,35.1364,35.1521,359300.0
2014-07-29 11:40:00,44.9,44.92,44.89,44.91,420100.0,35.1442,35.1599,35.1364,35.1521,420100.0
2014-07-29 11:45:00,44.91,44.93,44.91,44.93,112900.0,35.1521,35.1677,35.1521,35.1677,112900.0
2014-07-29 11:50:00,44.92,44.93,44.91,44.92,256700.0,35.1599,35.1677,35.1521,35.1599,256700.0
2014-07-29 11:55:00,44.92,44.95,44.91,44.95,133500.0,35.1599,35.1834,35.1521,35.1834,133500.0
2014-07-29 12:00:00,44.95,44.97,44.94,44.96,114500.0,35.1834,35.199,35.1756,35.1912,114500.0
2014-07-29 12:05:00,44.96,44.97,44.95,44.95,81300.0,35.1912,35.199,35.1834,35.1834,81300.0
2014-07-29 12:10:00,44.96,44.99,44.95,44.99,212200.0,35.1912,35.2147,35.1834,35.2147,212200.0
2014-07-29 12:15:00,44.98,44.99,44.95,44.95,188600.0,35.2069,35.2147,35.1834,35.1834,188600.0
2014-07-29 12:20:00,44.95,45.01,44.95,45.01,151900.0,35.1834,35.2303,35.1834,35.2303,151900.0
2014-07-29 12:25:00,45.0,45.03,44.99,45.0,452200.0,35.2225,35.246,35.2147,35.2225,452200.0
2014-07-29 12:30:00,45.0,45.0,44.98,44.99,44400.0,35.2225,35.2225,35.2069,35.2147,44400.0
2014-07-29 12:35:00,44.99,45.01,44.98,45.01,73900.0,35.2147,35.2303,35.2069,35.2303,73900.0
2014-07-29 12:40:00,45.01,45.02,45.0,45.01,121700.0,35.2303,35.2382,35.2225,35.2303,121700.0
2014-07-29 12:45:00,45.01,45.02,45.0,45.02,56800.0,35.2303,35.2382,35.2225,35.2382,56800.0
2014-07-29 12:50:00,45.02,45.03,45.01,45.02,165000.0,35.2382,35.246,35.2303,35.2382,165000.0
2014-07-29 12:55:00,45.02,45.03,45.01,45.03,63300.0,35.2382,35.246,35.2303,35.246,63300.0
2014-07-29 13:00:00,45.03,45.04,45.01,45.01,131500.0,35.246,35.2538,35.2303,35.2303,131500.0
2014-07-29 13:05:00,45.02,45.04,45.01,45.04,114000.0,35.2382,35.2538,35.2303,35.2538,114000.0
2014-07-29 13:10:00,45.04,45.04,45.01,45.01,194200.0,35.2538,35.2538,35.2303,35.2303,194200.0
2014-07-29 13:15:00,45.01,45.01,45.0,45.01,57300.0,35.2303,35.2303,35.2225,35.2303,57300.0
2014-07-29 13:20:00,45.01,45.04,45.0,45.04,100600.0,35.2303,35.2538,35.2225,35.2538,100600.0
2014-07-29 13:25:00,45.04,45.04,45.03,45.03,52300.0,35.2538,35.2538,35.246,35.246,52300.0
2014-07-29 13:30:00,45.03,45.03,45.01,45.01,99200.0,35.246,35.246,35.2303,35.2303,99200.0
2014-07-29 13:35:00,45.02,45.02,44.99,45.0,183200.0,35.2382,35.2382,35.2147,35.2225,183200.0
2014-07-29 13:40:00,45.0,45.01,45.0,45.01,77400.0,35.2225,35.2303,35.2225,35.2303,77400.0
2014-07-29 13:45:00,45.01,45.01,45.0,45.0,108400.0,35.2303,35.2303,35.2225,35.2225,108400.0
2014-07-29 13:50:00,45.0,45.01,44.99,45.0,103400.0,35.2225,35.2303,35.2147,35.2225,103400.0
2014-07-29 13:55:00,45.01,45.02,44.99,45.0,129700.0,35.2303,35.2382,35.2147,35.2225,129700.0
2014-07-29 14:00:00,45.0,45.01,45.0,45.01,72500.0,35.2225,35.2303,35.2225,35.2303,72500.0
2014-07-29 14:05:00,45.01,45.01,44.98,44.98,90500.0,35.2303,35.2303,35.2069,35.2069,90500.0
2014-07-29 14:10:00,44.98,45.0,44.97,45.0,146100.0,35.2069,35.2225,35.199,35.2225,146100.0
2014-07-29 14:15:00,45.0,45.0,44.96,44.96,123100.0,35.2225,35.2225,35.1912,35.1912,123100.0
2014-07-29 14:20:00,44.95,44.96,44.9,44.9,451400.0,35.1834,35.1912,35.1442,35.1442,451400.0
2014-07-29 14:25:00,44.9,44.95,44.89,44.95,747300.0,35.1442,35.1834,35.1364,35.1834,747300.0
2014-07-29 14:30:00,44.95,44.97,44.94,44.95,330700.0,35.1834,35.199,35.1756,35.1834,330700.0
2014-07-29 14:35:00,44.95,44.95,44.92,44.93,439700.0,35.1834,35.1834,35.1599,35.1677,439700.0
2014-07-29 14:40:00,44.93,44.95,44.91,44.91,212200.0,35.1677,35.1834,35.1521,35.1521,212200.0
2014-07-29 14:45:00,44.91,44.95,44.9,44.95,809300.0,35.1521,35.1834,35.1442,35.1834,809300.0
2014-07-29 14:50:00,44.94,44.95,44.92,44.93,378300.0,35.1756,35.1834,35.1599,35.1677,378300.0
2014-07-29 14:55:00,44.93,44.95,44.92,44.92,144300.0,35.1677,35.1834,35.1599,35.1599,144300.0
2014-07-29 15:00:00,44.92,44.93,44.91,44.93,1275400.0,35.1599,35.1677,35.1521,35.1677,1275400.0
2014-07-29 15:05:00,44.93,44.95,44.91,44.93,468600.0,35.1677,35.1834,35.1521,35.1677,468600.0
2014-07-29 15:10:00,44.92,44.94,44.91,44.94,210500.0,35.1599,35.1756,35.1521,35.1756,210500.0
2014-07-29 15:15:00,44.94,44.94,44.91,44.92,430300.0,35.1756,35.1756,35.1521,35.1599,430300.0
2014-07-29 15:20:00,44.91,44.92,44.89,44.89,673100.0,35.1521,35.1599,35.1364,35.1364,673100.0
2014-07-29 15:25:00,44.89,44.9,44.87,44.89,422900.0,35.1364,35.1442,35.1208,35.1364,422900.0
2014-07-29 15:30:00,44.89,44.89,44.84,44.86,366200.0,35.1364,35.1364,35.0973,35.1129,366200.0
2014-07-29 15:35:00,44.86,44.88,44.86,44.88,328400.0,35.1129,35.1286,35.1129,35.1286,328400.0
2014-07-29 15:40:00,44.88,44.88,44.83,44.84,643200.0,35.1286,35.1286,35.0895,35.0973,643200.0
2014-07-29 15:45:00,44.84,44.86,44.81,44.84,691800.0,35.0973,35.1129,35.0738,35.0973,691800.0
2014-07-29 15:50:00,44.84,44.86,44.83,44.83,1213400.0,35.0973,35.1129,35.0895,35.0895,1213400.0
2014-07-29 15:55:00,44.82,44.83,44.79,44.8,2303100.0,35.0816,35.0895,35.0581,35.066,2303100.0
2014-07-30 09:30:00,45.01,45.05,44.9,44.91,3560600.0,35.2303,35.2617,35.1442,35.1521,3560600.0
2014-07-30 09:35:00,44.91,44.95,44.87,44.88,1623800.0,35.1521,35.1834,35.1208,35.1286,1623800.0
2014-07-30 09:40:00,44.88,44.93,44.88,44.92,1168400.0,35.1286,35.1677,35.1286,35.1599,1168400.0
2014-07-30 09:45:00,44.93,44.95,44.91,44.95,402500.0,35.1677,35.1834,35.1521,35.1834,402500.0
2014-07-30 09:50:00,44.95,44.96,44.92,44.95,663100.0,35.1834,35.1912,35.1599,35.1834,663100.0
2014-07-30 09:55:00,44.94,44.95,44.86,44.87,637600.0,35.1756,35.1834,35.1129,35.1208,637600.0
2014-07-30 10:00:00,44.86,44.88,44.79,44.8,1732800.0,35.1129,35.1286,35.0581,35.066,1732800.0
2014-07-30 10:05:00,44.81,44.84,44.77,44.84,849800.0,35.0738,35.0973,35.0425,35.0973,849800.0
2014-07-30 10:10:00,44.83,44.86,44.83,44.86,277600.0,35.0895,35.1129,35.0895,35.1129,277600.0
2014-07-30 10:15:00,44.86,44.86,44.83,44.84,240100.0,35.1129,35.1129,35.0895,35.0973,240100.0
2014-07-30 10:20:00,44.84,44.87,44.83,44.84,230400.0,35.0973,35.1208,35.0895,35.0973,230400.0
2014-07-30 10:25:00,44.83,44.84,44.79,44.8,428700.0,35.0895,35.0973,35.0581,35.066,428700.0
2014-07-30 10:30:00,44.8,44.8,44.76,44.79,466400.0,35.066,35.066,35.0347,35.0581,466400.0
2014-07-30 10:35:00,44.79,44.8,44.75,44.75,490200.0,35.0581,35.066,35.0268,35.0268,490200.0
2014-07-30 10:40:00,44.75,44.79,44.71,44.71,252400.0,35.0268,35.0581,34.9955,34.9955,252400.0
2014-07-30 10:45:00,44.72,44.74,44.7,44.73,287300.0,35.0034,35.019,34.9877,35.0112,287300.0
2014-07-30 10:50:00,44.72,44.76,44.72,44.74,393300.0,35.0034,35.0347,35.0034,35.019,393300.0
2014-07-30 10:55:00,44.75,44.75,44.68,44.7,580100.0,35.0268,35.0268,34.972,34.9877,580100.0
2014-07-30 11:00:00,44.7,44.7,44.63,44.64,863800.0,34.9877,34.9877,34.9329,34.9407,863800.0
2014-07-30 11:05:00,44.64,44.65,44.58,44.64,829700.0,34.9407,34.9486,34.8938,34.9407,829700.0
2014-07-30 11:10:00,44.64,44.65,44.6,44.64,697200.0,34.9407,34.9486,34.9094,34.9407,697200.0
2014-07-30 11:15:00,44.63,44.67,44.63,44.66,640800.0,34.9329,34.9642,34.9329,34.9564,640800.0
2014-07-30 11:20:00,44.67,44.69,44.65,44.69,303800.0,34.9642,34.9799,34.9486,34.9799,303800.0
2014-07-30 11:25:00,44.68,44.68,44.66,44.67,156500.0,34.972,34.972,34.9564,34.9642,156500.0
2014-07-30 11:30:00,44.67,44.68,44.65,44.66,267500.0,34.9642,34.972,34.9486,34.9564,267500.0
2014-07-30 11:35:00,44.66,44.67,44.64,44.64,396700.0,34.9564,34.9642,34.9407,34.9407,396700.0
2014-07-30 11:40:00,44.64,44.64,44.59,44.59,194600.0,34.9407,34.9407,34.9016,34.9016,194600.0
2014-07-30 11:45:00,44.59,44.59,44.55,44.55,654600.0,34.9016,34.9016,34.8703,34.8703,654600.0
2014-07-30 11:50:00,44.55,44.57,44.55,44.56,305700.0,34.8703,34.8859,34.8703,34.8781,305700.0
2014-07-30 11:55:00,44.55,44.56,44.53,44.55,276300.0,34.8703,34.8781,34.8546,34.8703,276300.0
2014-07-30 12:00:00,44.55,44.57,44.54,44.55,134300.0,34.8703,34.8859,34.8625,34.8703,134300.0
2014-07-30 12:05:00,44.55,44.57,44.51,44.54,317200.0,34.8703,34.8859,34.839,34.8625,317200.0
2014-07-30 12:10:00,44.53,44.57,44.51,44.54,731800.0,34.8546,34.8859,34.839,34.8625,731800.0
2014-07-30 12:15:00,44.53,44.54,44.51,44.52,264000.0,34.8546,34.8625,34.839,34.8468,264000.0
2014-07-30 12:20:00,44.52,44.54,44.51,44.53,86700.0,34.8468,34.8625,34.839,34.8546,86700.0
2014-07-30 12:25:00,44.54,44.54,44.53,44.54,92800.0,34.8625,34.8625,34.8546,34.8625,92800.0
2014-07-30 12:30:00,44.54,44.54,44.51,44.52,321000.0,34.8625,34.8625,34.839,34.8468,321000.0
2014-07-30 12:35:00,44.52,44.57,44.52,44.56,232400.0,34.8468,34.8859,34.8468,34.8781,232400.0
2014-07-30 12:40:00,44.55,44.56,44.52,44.53,175400.0,34.8703,34.8781,34.8468,34.8546,175400.0
2014-07-30 12:45:00,44.52,44.55,44.52,44.53,80200.0,34.8468,34.8703,34.8468,34.8546,80200.0
2014-07-30 12:50:00,44.53,44.54,44.51,44.51,187400.0,34.8546,34.8625,34.839,34.839,187400.0
2014-07-30 12:55:00,44.51,44.52,44.5,44.51,91800.0,34.839,34.8468,34.8312,34.839,91800.0
2014-07-30 13:00:00,44.5,44.51,44.46,44.48,203700.0,34.8312,34.839,34.7998,34.8155,203700.0
2014-07-30 13:05:00,44.47,44.48,44.46,44.46,275800.0,34.8077,34.8155,34.7998,34.7998,275800.0
2014-07-30 13:10:00,44.46,44.47,44.45,44.47,252100.0,34.7998,34.8077,34.792,34.8077,252100.0
2014-07-30 13:15:00,44.47,44.47,44.43,44.43,239400.0,34.8077,34.8077,34.7764,34.7764,239400.0
2014-07-30 13:20:00,44.43,44.46,44.43,44.45,287600.0,34.7764,34.7998,34.7764,34.792,287600.0
2014-07-30 13:25:00,44.45,44.46,44.43,44.46,394500.0,34.792,34.7998,34.7764,34.7998,394500.0
2014-07-30 13:30:00,44.46,44.51,44.45,44.51,504600.0,34.7998,34.839,34.792,34.839,504600.0
2014-07-30 13:35:00,44.51,44.51,44.48,44.49,234100.0,34.839,34.839,34.8155,34.8233,234100.0
2014-07-30 13:40:00,44.49,44.51,44.48,44.51,148700.0,34.8233,34.839,34.8155,34.839,148700.0
2014-07-30 13:45:00,44.5,44.52,44.48,44.48,238300.0,34.8312,34.8468,34.8155,34.8155,238300.0
2014-07-30 13:50:00,44.48,44.5,44.46,44.47,598900.0,34.8155,34.8312,34.7998,34.8077,598900.0
2014-07-30 13:55:00,44.47,44.52,44.47,44.51,841200.0,34.8077,34.8468,34.8077,34.839,841200.0
2014-07-30 14:00:00,44.52,44.65,44.39,44.56,1921800.0,34.8468,34.9486,34.7451,34.8781,1921800.0
2014-07-30 14:05:00,44.57,44.66,44.56,44.65,1820000.0,34.8859,34.9564,34.8781,34.9486,1820000.0
2014-07-30 14:10:00,44.65,44.75,44.65,44.73,921400.0,34.9486,35.0268,34.9486,35.0112,921400.0
2014-07-30 14:15:00,44.72,44.76,44.67,44.68,558000.0,35.0034,35.0347,34.9642,34.972,558000.0
2014-07-30 14:20:00,44.69,44.7,44.62,44.64,808100.0,34.9799,34.9877,34.9251,34.9407,808100.0
2014-07-30 14:25:00,44.65,44.68,44.62,44.67,431100.0,34.9486,34.972,34.9251,34.9642,431100.0
2014-07-30 14:30:00,44.67,44.71,44.62,44.63,604000.0,34.9642,34.9955,34.9251,34.9329,604000.0
2014-07-30 14:35:00,44.64,44.65,44.58,44.59,767300.0,34.9407,34.9486,34.8938,34.9016,767300.0
2014-07-30 14:40:00,44.59,44.62,44.56,44.58,946700.0,34.9016,34.9251,34.8781,34.8938,946700.0
2014-07-30 14:45:00,44.58,44.58,44.51,44.53,1177400.0,34.8938,34.8938,34.839,34.8546,1177400.0
2014-07-30 14:50:00,44.53,44.57,44.52,44.55,499500.0,34.8546,34.8859,34.8468,34.8703,499500.0
2014-07-30 14:55:00,44.54,44.55,44.51,44.53,244400.0,34.8625,34.8703,34.839,34.8546,244400.0
2014-07-30 15:00:00,44.52,44.54,44.5,44.52,383800.0,34.8468,34.8625,34.8312,34.8468,383800.0
2014-07-30 15:05:00,44.52,44.57,44.51,44.55,372600.0,34.8468,34.8859,34.839,34.8703,372600.0
2014-07-30 15:10:00,44.55,44.58,44.53,44.55,441600.0,34.8703,34.8938,34.8546,34.8703,441600.0
2014-07-30 15:15:00,44.56,44.61,44.54,44.61,484800.0,34.8781,34.9173,34.8625,34.9173,484800.0
2014-07-30 15:20:00,44.6,44.61,44.58,44.59,386100.0,34.9094,34.9173,34.8938,34.9016,386100.0
2014-07-30 15:25:00,44.58,44.61,44.58,44.59,575300.0,34.8938,34.9173,34.8938,34.9016,575300.0
2014-07-30 15:30:00,44.59,44.64,44.59,44.64,457800.0,34.9016,34.9407,34.9016,34.9407,457800.0
2014-07-30 15:35:00,44.64,44.64,44.59,44.59,1133700.0,34.9407,34.9407,34.9016,34.9016,1133700.0
2014-07-30 15:40:00,44.6,44.63,44.6,44.63,466900.0,34.9094,34.9329,34.9094,34.9329,466900.0
2014-07-30 15:45:00,44.63,44.64,44.62,44.62,579900.0,34.9329,34.9407,34.9251,34.9251,579900.0
2014-07-30 15:50:00,44.62,44.63,44.61,44.61,671300.0,34.9251,34.9329,34.9173,34.9173,671300.0
2014-07-30 15:55:00,44.61,44.63,44.59,44.62,3267400.0,34.9173,34.9329,34.9016,34.9251,3267400.0
2014-07-31 09:30:00,44.06,44.07,43.96,44.05,2759000.0,34.4868,34.4946,34.4085,34.4789,2759000.0
2014-07-31 09:35:00,44.06,44.08,44.03,44.05,1375900.0,34.4868,34.5024,34.4633,34.4789,1375900.0
2014-07-31 09:40:00,44.05,44.09,44.02,44.03,1606200.0,34.4789,34.5102,34.4554,34.4633,1606200.0
2014-07-31 09:45:00,44.04,44.14,44.03,44.13,790100.0,34.4711,34.5494,34.4633,34.5415,790100.0
2014-07-31 09:50:00,44.13,44.15,44.09,44.1,1158900.0,34.5415,34.5572,34.5102,34.5181,1158900.0
2014-07-31 09:55:00,44.1,44.12,44.05,44.06,703500.0,34.5181,34.5337,34.4789,34.4868,703500.0
2014-07-31 10:00:00,44.06,44.07,44.02,44.06,969800.0,34.4868,34.4946,34.4554,34.4868,969800.0
2014-07-31 10:05:00,44.07,44.07,44.04,44.05,504000.0,34.4946,34.4946,34.4711,34.4789,504000.0
2014-07-31 10:10:00,44.05,44.1,44.04,44.08,573200.0,34.4789,34.5181,34.4711,34.5024,573200.0
2014-07-31 10:15:00,44.09,44.12,44.07,44.1,495500.0,34.5102,34.5337,34.4946,34.5181,495500.0
2014-07-31 10:20:00,44.11,44.12,44.08,44.09,530800.0,34.5259,34.5337,34.5024,34.5102,530800.0
2014-07-31 10:25:00,44.09,44.09,44.04,44.06,1011500.0,34.5102,34.5102,34.4711,34.4868,1011500.0
2014-07-31 10:30:00,44.06,44.08,44.0,44.0,527400.0,34.4868,34.5024,34.4398,34.4398,527400.0
2014-07-31 10:35:00,44.0,44.04,44.0,44.04,1163200.0,34.4398,34.4711,34.4398,34.4711,1163200.0
2014-07-31 10:40:00,44.04,44.05,44.02,44.05,375000.0,34.4711,34.4789,34.4554,34.4789,375000.0
2014-07-31 10:45:00,44.04,44.04,43.99,44.0,446300.0,34.4711,34.4711,34.432,34.4398,446300.0
2014-07-31 10:50:00,44.0,44.02,43.94,43.94,1246000.0,34.4398,34.4554,34.3928,34.3928,1246000.0
2014-07-31 10:55:00,43.94,43.94,43.84,43.86,1961400.0,34.3928,34.3928,34.3146,34.3302,1961400.0
2014-07-31 11:00:00,43.85,43.89,43.85,43.88,1163000.0,34.3224,34.3537,34.3224,34.3459,1163000.0
2014-07-31 11:05:00,43.88,43.88,43.81,43.82,1289500.0,34.3459,34.3459,34.2911,34.2989,1289500.0
2014-07-31 11:10:00,43.81,43.84,43.77,43.78,1215100.0,34.2911,34.3146,34.2598,34.2676,1215100.0
2014-07-31 11:15:00,43.78,43.78,43.72,43.73,2080200.0,34.2676,34.2676,34.2206,34.2285,2080200.0
2014-07-31 11:20:00,43.74,43.75,43.71,43.75,1331000.0,34.2363,34.2441,34.2128,34.2441,1331000.0
2014-07-31 11:25:00,43.75,43.76,43.73,43.75,867000.0,34.2441,34.2519,34.2285,34.2441,867000.0
2014-07-31 11:30:00,43.75,43.79,43.74,43.78,721300.0,34.2441,34.2754,34.2363,34.2676,721300.0
2014-07-31 11:35:00,43.77,43.82,43.76,43.82,657100.0,34.2598,34.2989,34.2519,34.2989,657100.0
2014-07-31 11:40:00,43.82,43.85,43.8,43.8,981700.0,34.2989,34.3224,34.2832,34.2832,981700.0
2014-07-31 11:45:00,43.8,43.8,43.73,43.77,687800.0,34.2832,34.2832,34.2285,34.2598,687800.0
2014-07-31 11:50:00,43.77,43.78,43.71,43.73,550400.0,34.2598,34.2676,34.2128,34.2285,550400.0
2014-07-31 11:55:00,43.73,43.75,43.71,43.72,421600.0,34.2285,34.2441,34.2128,34.2206,421600.0
2014-07-31 12:00:00,43.73,43.75,43.7,43.73,606900.0,34.2285,34.2441,34.205,34.2285,606900.0
2014-07-31 12:05:00,43.73,43.75,43.72,43.72,977700.0,34.2285,34.2441,34.2206,34.2206,977700.0
2014-07-31 12:10:00,43.72,43.73,43.69,43.72,372300.0,34.2206,34.2285,34.1972,34.2206,372300.0
2014-07-31 12:15:00,43.72,43.74,43.67,43.68,468900.0,34.2206,34.2363,34.1815,34.1893,468900.0
2014-07-31 12:20:00,43.68,43.69,43.67,43.67,291500.0,34.1893,34.1972,34.1815,34.1815,291500.0
2014-07-31 12:25:00,43.67,43.7,43.66,43.67,996200.0,34.1815,34.205,34.1737,34.1815,996200.0
2014-07-31 12:30:00,43.68,43.7,43.67,43.7,268600.0,34.1893,34.205,34.1815,34.205,268600.0
2014-07-31 12:35:00,43.7,43.7,43.68,43.7,212100.0,34.205,34.205,34.1893,34.205,212100.0
2014-07-31 12:40:00,43.69,43.75,43.69,43.75,661100.0,34.1972,34.2441,34.1972,34.2441,661100.0
2014-07-31 12:45:00,43.75,43.77,43.73,43.75,756000.0,34.2441,34.2598,34.2285,34.2441,756000.0
2014-07-31 12:50:00,43.75,43.78,43.73,43.74,226500.0,34.2441,34.2676,34.2285,34.2363,226500.0
2014-07-31 12:55:00,43.74,43.75,43.72,43.73,231800.0,34.2363,34.2441,34.2206,34.2285,231800.0
2014-07-31 13:00:00,43.73,43.74,43.72,43.74,88700.0,34.2285,34.2363,34.2206,34.2363,88700.0
2014-07-31 13:05:00,43.74,43.74,43.72,43.73,94100.0,34.2363,34.2363,34.2206,34.2285,94100.0
2014-07-31 13:10:00,43.73,43.73,43.72,43.73,100000.0,34.2285,34.2285,34.2206,34.2285,100000.0
2014-07-31 13:15:00,43.73,43.73,43.7,43.73,141900.0,34.2285,34.2285,34.205,34.2285,141900.0
2014-07-31 13:20:00,43.73,43.74,43.69,43.7,239000.0,34.2285,34.2363,34.1972,34.205,239000.0
2014-07-31 13:25:00,43.7,43.73,43.7,43.73,92300.0,34.205,34.2285,34.205,34.2285,92300.0
2014-07-31 13:30:00,43.73,43.79,43.73,43.79,187100.0,34.2285,34.2754,34.2285,34.2754,187100.0
2014-07-31 13:35:00,43.79,43.83,43.79,43.83,157100.0,34.2754,34.3067,34.2754,34.3067,157100.0
2014-07-31 13:40:00,43.83,43.83,43.8,43.81,229900.0,34.3067,34.3067,34.2832,34.2911,229900.0
2014-07-31 13:45:00,43.81,43.82,43.79,43.82,430200.0,34.2911,34.2989,34.2754,34.2989,430200.0
2014-07-31 13:50:00,43.81,43.83,43.8,43.8,293400.0,34.2911,34.3067,34.2832,34.2832,293400.0
2014-07-31 13:55:00,43.8,43.84,43.8,43.84,498700.0,34.2832,34.3146,34.2832,34.3146,498700.0
2014-07-31 14:00:00,43.83,43.84,43.81,43.84,498800.0,34.3067,34.3146,34.2911,34.3146,498800.0
2014-07-31 14:05:00,43.84,43.88,43.84,43.87,716100.0,34.3146,34.3459,34.3146,34.338,716100.0
2014-07-31 14:10:00,43.86,43.88,43.85,43.86,566100.0,34.3302,34.3459,34.3224,34.3302,566100.0
2014-07-31 14:15:00,43.87,43.89,43.85,43.88,846500.0,34.338,34.3537,34.3224,34.3459,846500.0
2014-07-31 14:20:00,43.88,43.89,43.86,43.87,135500.0,34.3459,34.3537,34.3302,34.338,135500.0
2014-07-31 14:25:00,43.87,43.91,43.86,43.91,400400.0,34.338,34.3693,34.3302,34.3693,400400.0
2014-07-31 14:30:00,43.91,43.91,43.88,43.91,920200.0,34.3693,34.3693,34.3459,34.3693,920200.0
2014-07-31 14:35:00,43.91,43.91,43.87,43.89,382900.0,34.3693,34.3693,34.338,34.3537,382900.0
2014-07-31 14:40:00,43.89,43.89,43.83,43.84,247300.0,34.3537,34.3537,34.3067,34.3146,247300.0
2014-07-31 14:45:00,43.83,43.84,43.79,43.81,899700.0,34.3067,34.3146,34.2754,34.2911,899700.0
2014-07-31 14:50:00,43.82,43.84,43.78,43.78,1718900.0,34.2989,34.3146,34.2676,34.2676,1718900.0
2014-07-31 14:55:00,43.77,43.79,43.73,43.73,1062000.0,34.2598,34.2754,34.2285,34.2285,1062000.0
2014-07-31 15:00:00,43.73,43.79,43.72,43.79,609400.0,34.2285,34.2754,34.2206,34.2754,609400.0
2014-07-31 15:05:00,43.79,43.82,43.78,43.8,357000.0,34.2754,34.2989,34.2676,34.2832,357000.0
2014-07-31 15:10:00,43.8,43.8,43.74,43.75,687200.0,34.2832,34.2832,34.2363,34.2441,687200.0
2014-07-31 15:15:00,43.75,43.8,43.74,43.79,923100.0,34.2441,34.2832,34.2363,34.2754,923100.0
2014-07-31 15:20:00,43.79,43.79,43.76,43.77,784100.0,34.2754,34.2754,34.2519,34.2598,784100.0
2014-07-31 15:25:00,43.78,43.79,43.76,43.78,601500.0,34.2676,34.2754,34.2519,34.2676,601500.0
2014-07-31 15:30:00,43.78,43.81,43.77,43.8,578200.0,34.2676,34.2911,34.2598,34.2832,578200.0
2014-07-31 15:35:00,43.8,43.85,43.79,43.85,747800.0,34.2832,34.3224,34.2754,34.3224,747800.0
2014-07-31 15:40:00,43.85,43.87,43.83,43.84,836400.0,34.3224,34.338,34.3067,34.3146,836400.0
2014-07-31 15:45:00,43.84,43.86,43.82,43.85,1420100.0,34.3146,34.3302,34.2989,34.3224,1420100.0
2014-07-31 15:50:00,43.85,43.86,43.76,43.8,3758500.0,34.3224,34.3302,34.2519,34.2832,3758500.0
2014-07-31 15:55:00,43.8,43.81,43.75,43.81,8084400.0,34.2832,34.2911,34.2441,34.2911,8084400.0
2014-08-01 09:30:00,43.95,44.05,43.9,44.04,3965000.0,34.4007,34.4789,34.3615,34.4711,3965000.0
2014-08-01 09:35:00,44.05,44.16,44.04,44.15,3650200.0,34.4789,34.565,34.4711,34.5572,3650200.0
2014-08-01 09:40:00,44.14,44.17,44.07,44.08,6683700.0,34.5494,34.5729,34.4946,34.5024,6683700.0
2014-08-01 09:45:00,44.08,44.09,44.02,44.03,2833600.0,34.5024,34.5102,34.4554,34.4633,2833600.0
2014-08-01 09:50:00,44.02,44.07,44.02,44.07,1433700.0,34.4554,34.4946,34.4554,34.4946,1433700.0
2014-08-01 09:55:00,44.07,44.1,44.04,44.08,970900.0,34.4946,34.5181,34.4711,34.5024,970900.0
2014-08-01 10:00:00,44.08,44.18,44.05,44.12,2592000.0,34.5024,34.5807,34.4789,34.5337,2592000.0
2014-08-01 10:05:00,44.12,44.13,44.05,44.08,547000.0,34.5337,34.5415,34.4789,34.5024,547000.0
2014-08-01 10:10:00,44.08,44.08,44.0,44.0,685000.0,34.5024,34.5024,34.4398,34.4398,685000.0
2014-08-01 10:15:00,44.01,44.03,43.92,43.93,1151300.0,34.4476,34.4633,34.3772,34.385,1151300.0
2014-08-01 10:20:00,43.92,44.04,43.92,44.04,1139800.0,34.3772,34.4711,34.3772,34.4711,1139800.0
2014-08-01 10:25:00,44.04,44.07,44.02,44.05,458600.0,34.4711,34.4946,34.4554,34.4789,458600.0
2014-08-01 10:30:00,44.05,44.07,44.01,44.02,411500.0,34.4789,34.4946,34.4476,34.4554,411500.0
2014-08-01 10:35:00,44.02,44.08,44.01,44.06,322900.0,34.4554,34.5024,34.4476,34.4868,322900.0
2014-08-01 10:40:00,44.07,44.09,44.05,44.06,335500.0,34.4946,34.5102,34.4789,34.4868,335500.0
2014-08-01 10:45:00,44.07,44.08,44.05,44.05,402800.0,34.4946,34.5024,34.4789,34.4789,402800.0
2014-08-01 10:50:00,44.05,44.06,44.02,44.03,540500.0,34.4789,34.4868,34.4554,34.4633,540500.0
2014-08-01 10:55:00,44.04,44.04,44.0,44.02,549400.0,34.4711,34.4711,34.4398,34.4554,549400.0
2014-08-01 11:00:00,44.02,44.02,43.95,43.96,491600.0,34.4554,34.4554,34.4007,34.4085,491600.0
2014-08-01 11:05:00,43.96,43.98,43.94,43.96,541600.0,34.4085,34.4241,34.3928,34.4085,541600.0
2014-08-01 11:10:00,43.96,43.96,43.89,43.91,455100.0,34.4085,34.4085,34.3537,34.3693,455100.0
2014-08-01 11:15:00,43.91,43.91,43.86,43.9,358900.0,34.3693,34.3693,34.3302,34.3615,358900.0
2014-08-01 11:20:00,43.9,43.93,43.88,43.92,272100.0,34.3615,34.385,34.3459,34.3772,272100.0
2014-08-01 11:25:00,43.92,43.93,43.87,43.89,654800.0,34.3772,34.385,34.338,34.3537,654800.0
2014-08-01 11:30:00,43.9,43.91,43.86,43.87,722100.0,34.3615,34.3693,34.3302,34.338,722100.0
2014-08-01 11:35:00,43.87,43.88,43.81,43.83,547600.0,34.338,34.3459,34.2911,34.3067,547600.0
2014-08-01 11:40:00,43.83,43.84,43.79,43.8,651700.0,34.3067,34.3146,34.2754,34.2832,651700.0
2014-08-01 11:45:00,43.8,43.82,43.75,43.75,2012200.0,34.2832,34.2989,34.2441,34.2441,2012200.0
2014-08-01 11:50:00,43.75,43.76,43.7,43.7,736100.0,34.2441,34.2519,34.205,34.205,736100.0
2014-08-01 11:55:00,43.7,43.71,43.66,43.67,1066600.0,34.205,34.2128,34.1737,34.1815,1066600.0
2014-08-01 12:00:00,43.68,43.76,43.65,43.76,1177100.0,34.1893,34.2519,34.1658,34.2519,1177100.0
2014-08-01 12:05:00,43.76,43.76,43.69,43.7,665400.0,34.2519,34.2519,34.1972,34.205,665400.0
2014-08-01 12:10:00,43.69,43.74,43.68,43.73,459400.0,34.1972,34.2363,34.1893,34.2285,459400.0
2014-08-01 12:15:00,43.73,43.8,43.7,43.78,576800.0,34.2285,34.2832,34.205,34.2676,576800.0
2014-08-01 12:20:00,43.78,43.8,43.77,43.8,196900.0,34.2676,34.2832,34.2598,34.2832,196900.0
2014-08-01 12:25:00,43.8,43.81,43.74,43.75,584200.0,34.2832,34.2911,34.2363,34.2441,584200.0
2014-08-01 12:30:00,43.75,43.79,43.75,43.77,209100.0,34.2441,34.2754,34.2441,34.2598,209100.0
2014-08-01 12:35:00,43.77,43.78,43.76,43.77,331800.0,34.2598,34.2676,34.2519,34.2598,331800.0
2014-08-01 12:40:00,43.77,43.8,43.77,43.77,1417500.0,34.2598,34.2832,34.2598,34.2598,1417500.0
2014-08-01 12:45:00,43.77,43.78,43.71,43.72,264000.0,34.2598,34.2676,34.2128,34.2206,264000.0
2014-08-01 12:50:00,43.72,43.75,43.69,43.74,601800.0,34.2206,34.2441,34.1972,34.2363,601800.0
2014-08-01 12:55:00,43.74,43.75,43.71,43.72,2762400.0,34.2363,34.2441,34.2128,34.2206,2762400.0
2014-08-01 13:00:00,43.71,43.74,43.66,43.7,657800.0,34.2128,34.2363,34.1737,34.205,657800.0
2014-08-01 13:05:00,43.7,43.75,43.68,43.75,524400.0,34.205,34.2441,34.1893,34.2441,524400.0
2014-08-01 13:10:00,43.75,43.79,43.73,43.79,204900.0,34.2441,34.2754,34.2285,34.2754,204900.0
2014-08-01 13:15:00,43.79,43.82,43.75,43.82,357600.0,34.2754,34.2989,34.2441,34.2989,357600.0
2014-08-01 13:20:00,43.82,43.85,43.79,43.82,614000.0,34.2989,34.3224,34.2754,34.2989,614000.0
2014-08-01 13:25:00,43.82,43.94,43.81,43.94,1159200.0,34.2989,34.3928,34.2911,34.3928,1159200.0
2014-08-01 13:30:00,43.95,43.95,43.89,43.91,742800.0,34.4007,34.4007,34.3537,34.3693,742800.0
2014-08-01 13:35:00,43.92,43.96,43.91,43.94,793800.0,34.3772,34.4085,34.3693,34.3928,793800.0
2014-08-01 13:40:00,43.94,43.95,43.88,43.93,1206300.0,34.3928,34.4007,34.3459,34.385,1206300.0
2014-08-01 13:45:00,43.93,43.97,43.91,43.96,867800.0,34.385,34.4163,34.3693,34.4085,867800.0
2014-08-01 13:50:00,43.96,43.96,43.92,43.94,405600.0,34.4085,34.4085,34.3772,34.3928,405600.0
2014-08-01 13:55:00,43.93,43.98,43.93,43.97,488800.0,34.385,34.4241,34.385,34.4163,488800.0
2014-08-01 14:00:00,43.96,44.03,43.96,44.0,1409900.0,34.4085,34.4633,34.4085,34.4398,1409900.0
2014-08-01 14:05:00,44.01,44.08,43.99,44.07,1266000.0,34.4476,34.5024,34.432,34.4946,1266000.0
2014-08-01 14:10:00,44.07,44.1,44.06,44.09,819600.0,34.4946,34.5181,34.4868,34.5102,819600.0
2014-08-01 14:15:00,44.09,44.12,44.09,44.12,310200.0,34.5102,34.5337,34.5102,34.5337,310200.0
2014-08-01 14:20:00,44.12,44.13,44.09,44.09,845600.0,34.5337,34.5415,34.5102,34.5102,845600.0
2014-08-01 14:25:00,44.09,44.1,44.04,44.06,871500.0,34.5102,34.5181,34.4711,34.4868,871500.0
2014-08-01 14:30:00,44.05,44.1,44.05,44.09,565200.0,34.4789,34.5181,34.4789,34.5102,565200.0
2014-08-01 14:35:00,44.1,44.13,44.09,44.13,408100.0,34.5181,34.5415,34.5102,34.5415,408100.0
2014-08-01 14:40:00,44.13,44.14,44.12,44.14,505000.0,34.5415,34.5494,34.5337,34.5494,505000.0
2014-08-01 14:45:00,44.14,44.14,44.07,44.08,669100.0,34.5494,34.5494,34.4946,34.5024,669100.0
2014-08-01 14:50:00,44.08,44.08,44.06,44.06,702600.0,34.5024,34.5024,34.4868,34.4868,702600.0
2014-08-01 14:55:00,44.06,44.1,44.04,44.06,965600.0,34.4868,34.5181,34.4711,34.4868,965600.0
2014-08-01 15:00:00,44.06,44.09,44.03,44.09,726800.0,34.4868,34.5102,34.4633,34.5102,726800.0
2014-08-01 15:05:00,44.09,44.11,44.08,44.11,840900.0,34.5102,34.5259,34.5024,34.5259,840900.0
2014-08-01 15:10:00,44.11,44.12,44.09,44.09,556500.0,34.5259,34.5337,34.5102,34.5102,556500.0
2014-08-01 15:15:00,44.09,44.13,44.08,44.09,1370500.0,34.5102,34.5415,34.5024,34.5102,1370500.0
2014-08-01 15:20:00,44.1,44.13,44.09,44.12,686100.0,34.5181,34.5415,34.5102,34.5337,686100.0
2014-08-01 15:25:00,44.12,44.12,44.07,44.08,796900.0,34.5337,34.5337,34.4946,34.5024,796900.0
2014-08-01 15:30:00,44.07,44.08,44.05,44.05,886100.0,34.4946,34.5024,34.4789,34.4789,886100.0
2014-08-01 15:35:00,44.05,44.08,44.04,44.08,701200.0,34.4789,34.5024,34.4711,34.5024,701200.0
2014-08-01 15:40:00,44.07,44.08,44.03,44.03,790200.0,34.4946,34.5024,34.4633,34.4633,790200.0
2014-08-01 15:45:00,44.03,44.04,43.99,44.02,1198300.0,34.4633,34.4711,34.432,34.4554,1198300.0
2014-08-01 15:50:00,44.02,44.04,43.98,44.04,1917400.0,34.4554,34.4711,34.4241,34.4711,1917400.0
2014-08-01 15:55:00,44.04,44.08,44.03,44.06,8759200.0,34.4711,34.5024,34.4633,34.4868,8759200.0
2014-08-04 09:30:00,44.26,44.28,44.24,44.26,899600.0,34.6433,34.659,34.6276,34.6433,899600.0
2014-08-04 09:35:00,44.26,44.3,44.24,44.24,826000.0,34.6433,34.6746,34.6276,34.6276,826000.0
2014-08-04 09:40:00,44.24,44.29,44.24,44.25,1245000.0,34.6276,34.6668,34.6276,34.6355,1245000.0
2014-08-04 09:45:00,44.25,44.26,44.23,44.24,642600.0,34.6355,34.6433,34.6198,34.6276,642600.0
2014-08-04 09:50:00,44.24,44.29,44.24,44.27,561600.0,34.6276,34.6668,34.6276,34.6511,561600.0
2014-08-04 09:55:00,44.27,44.28,44.24,44.27,427300.0,34.6511,34.659,34.6276,34.6511,427300.0
2014-08-04 10:00:00,44.26,44.27,44.23,44.26,436000.0,34.6433,34.6511,34.6198,34.6433,436000.0
2014-08-04 10:05:00,44.27,44.28,44.23,44.24,462400.0,34.6511,34.659,34.6198,34.6276,462400.0
2014-08-04 10:10:00,44.24,44.25,44.2,44.22,382400.0,34.6276,34.6355,34.5963,34.612,382400.0
2014-08-04 10:15:00,44.22,44.24,44.18,44.21,550100.0,34.612,34.6276,34.5807,34.6042,550100.0
2014-08-04 10:20:00,44.2,44.24,44.19,44.22,247300.0,34.5963,34.6276,34.5885,34.612,247300.0
2014-08-04 10:25:00,44.22,44.26,44.21,44.22,421800.0,34.612,34.6433,34.6042,34.612,421800.0
2014-08-04 10:30:00,44.22,44.25,44.18,44.19,333900.0,34.612,34.6355,34.5807,34.5885,333900.0
2014-08-04 10:35:00,44.19,44.2,44.15,44.2,469600.0,34.5885,34.5963,34.5572,34.5963,469600.0
2014-08-04 10:40:00,44.2,44.21,44.18,44.18,232300.0,34.5963,34.6042,34.5807,34.5807,232300.0
2014-08-04 10:45:00,44.18,44.2,44.15,44.19,480600.0,34.5807,34.5963,34.5572,34.5885,480600.0
2014-08-04 10:50:00,44.19,44.2,44.15,44.17,184700.0,34.5885,34.5963,34.5572,34.5729,184700.0
2014-08-04 10:55:00,44.17,44.17,44.08,44.1,1028300.0,34.5729,34.5729,34.5024,34.5181,1028300.0
2014-08-04 11:00:00,44.1,44.12,44.08,44.09,254200.0,34.5181,34.5337,34.5024,34.5102,254200.0
2014-08-04 11:05:00,44.09,44.16,44.09,44.15,341800.0,34.5102,34.565,34.5102,34.5572,341800.0
2014-08-04 11:10:00,44.15,44.19,44.13,44.19,308300.0,34.5572,34.5885,34.5415,34.5885,308300.0
2014-08-04 11:15:00,44.19,44.21,44.18,44.21,425100.0,34.5885,34.6042,34.5807,34.6042,425100.0
2014-08-04 11:20:00,44.2,44.23,44.19,44.21,363100.0,34.5963,34.6198,34.5885,34.6042,363100.0
2014-08-04 11:25:00,44.21,44.23,44.2,44.22,287100.0,34.6042,34.6198,34.5963,34.612,287100.0
2014-08-04 11:30:00,44.22,44.23,44.17,44.22,411500.0,34.612,34.6198,34.5729,34.612,411500.0
2014-08-04 11:35:00,44.22,44.23,44.18,44.2,203400.0,34.612,34.6198,34.5807,34.5963,203400.0
2014-08-04 11:40:00,44.21,44.22,44.17,44.17,149500.0,34.6042,34.612,34.5729,34.5729,149500.0
2014-08-04 11:45:00,44.17,44.23,44.16,44.22,180100.0,34.5729,34.6198,34.565,34.612,180100.0
2014-08-04 11:50:00,44.22,44.22,44.18,44.21,96000.0,34.612,34.612,34.5807,34.6042,96000.0
2014-08-04 11:55:00,44.22,44.23,44.19,44.19,178200.0,34.612,34.6198,34.5885,34.5885,178200.0
2014-08-04 12:00:00,44.2,44.2,44.17,44.18,197200.0,34.5963,34.5963,34.5729,34.5807,197200.0
2014-08-04 12:05:00,44.18,44.22,44.18,44.21,197300.0,34.5807,34.612,34.5807,34.6042,197300.0
2014-08-04 12:10:00,44.21,44.23,44.2,44.22,146100.0,34.6042,34.6198,34.5963,34.612,146100.0
2014-08-04 12:15:00,44.22,44.23,44.19,44.23,236200.0,34.612,34.6198,34.5885,34.6198,236200.0
2014-08-04 12:20:00,44.23,44.27,44.21,44.26,271700.0,34.6198,34.6511,34.6042,34.6433,271700.0
2014-08-04 12:25:00,44.27,44.27,44.25,44.25,211400.0,34.6511,34.6511,34.6355,34.6355,211400.0
2014-08-04 12:30:00,44.26,44.28,44.24,44.26,139600.0,34.6433,34.659,34.6276,34.6433,139600.0
2014-08-04 12:35:00,44.26,44.26,44.22,44.24,113100.0,34.6433,34.6433,34.612,34.6276,113100.0
2014-08-04 12:40:00,44.25,44.27,44.23,44.26,283800.0,34.6355,34.6511,34.6198,34.6433,283800.0
2014-08-04 12:45:00,44.26,44.26,44.23,44.25,94100.0,34.6433,34.6433,34.6198,34.6355,94100.0
2014-08-04 12:50:00,44.25,44.29,44.24,44.27,149000.0,34.6355,34.6668,34.6276,34.6511,149000.0
2014-08-04 12:55:00,44.28,44.28,44.25,44.27,101700.0,34.659,34.659,34.6355,34.6511,101700.0
2014-08-04 13:00:00,44.27,44.28,44.26,44.26,137900.0,34.6511,34.659,34.6433,34.6433,137900.0
2014-08-04 13:05:00,44.27,44.29,44.26,44.27,89500.0,34.6511,34.6668,34.6433,34.6511,89500.0
2014-08-04 13:10:00,44.28,44.28,44.24,44.24,179100.0,34.659,34.659,34.6276,34.6276,179100.0
2014-08-04 13:15:00,44.25,44.27,44.24,44.27,171200.0,34.6355,34.6511,34.6276,34.6511,171200.0
2014-08-04 13:20:00,44.27,44.3,44.27,44.3,273800.0,34.6511,34.6746,34.6511,34.6746,273800.0
2014-08-04 13:25:00,44.29,44.31,44.28,44.28,265100.0,34.6668,34.6824,34.659,34.659,265100.0
2014-08-04 13:30:00,44.28,44.33,44.28,44.32,410400.0,34.659,34.6981,34.659,34.6903,410400.0
2014-08-04 13:35:00,44.33,44.35,44.32,44.33,153100.0,34.6981,34.7137,34.6903,34.6981,153100.0
2014-08-04 13:40:00,44.34,44.39,44.33,44.37,1123900.0,34.7059,34.7451,34.6981,34.7294,1123900.0
2014-08-04 13:45:00,44.37,44.39,44.34,44.36,354000.0,34.7294,34.7451,34.7059,34.7216,354000.0
2014-08-04 13:50:00,44.36,44.39,44.36,44.37,194200.0,34.7216,34.7451,34.7216,34.7294,194200.0
2014-08-04 13:55:00,44.37,44.39,44.37,44.38,427600.0,34.7294,34.7451,34.7294,34.7372,427600.0
2014-08-04 14:00:00,44.38,44.39,44.37,44.39,130900.0,34.7372,34.7451,34.7294,34.7451,130900.0
2014-08-04 14:05:00,44.38,44.4,44.38,44.38,572100.0,34.7372,34.7529,34.7372,34.7372,572100.0
2014-08-04 14:10:00,44.39,44.43,44.38,44.42,824000.0,34.7451,34.7764,34.7372,34.7685,824000.0
2014-08-04 14:15:00,44.42,44.43,44.41,44.41,542100.0,34.7685,34.7764,34.7607,34.7607,542100.0
2014-08-04 14:20:00,44.41,44.43,44.41,44.41,589000.0,34.7607,34.7764,34.7607,34.7607,589000.0
2014-08-04 14:25:00,44.41,44.42,44.41,44.41,523800.0,34.7607,34.7685,34.7607,34.7607,523800.0
2014-08-04 14:30:00,44.41,44.43,44.41,44.42,131900.0,34.7607,34.7764,34.7607,34.7685,131900.0
2014-08-04 14:35:00,44.42,44.48,44.42,44.48,410600.0,34.7685,34.8155,34.7685,34.8155,410600.0
2014-08-04 14:40:00,44.48,44.49,44.46,44.48,661700.0,34.8155,34.8233,34.7998,34.8155,661700.0
2014-08-04 14:45:00,44.48,44.5,44.47,44.5,151100.0,34.8155,34.8312,34.8077,34.8312,151100.0
2014-08-04 14:50:00,44.5,44.52,44.49,44.5,590500.0,34.8312,34.8468,34.8233,34.8312,590500.0
2014-08-04 14:55:00,44.5,44.51,44.49,44.49,523300.0,34.8312,34.839,34.8233,34.8233,523300.0
2014-08-04 15:00:00,44.5,44.5,44.47,44.49,391900.0,34.8312,34.8312,34.8077,34.8233,391900.0
2014-08-04 15:05:00,44.49,44.49,44.46,44.47,353400.0,34.8233,34.8233,34.7998,34.8077,353400.0
2014-08-04 15:10:00,44.47,44.5,44.47,44.49,154800.0,34.8077,34.8312,34.8077,34.8233,154800.0
2014-08-04 15:15:00,44.5,44.52,44.49,44.52,428800.0,34.8312,34.8468,34.8233,34.8468,428800.0
2014-08-04 15:20:00,44.51,44.53,44.49,44.49,495400.0,34.839,34.8546,34.8233,34.8233,495400.0
2014-08-04 15:25:00,44.49,44.54,44.48,44.52,1035500.0,34.8233,34.8625,34.8155,34.8468,1035500.0
2014-08-04 15:30:00,44.52,44.55,44.52,44.54,727600.0,34.8468,34.8703,34.8468,34.8625,727600.0
2014-08-04 15:35:00,44.54,44.56,44.53,44.54,633500.0,34.8625,34.8781,34.8546,34.8625,633500.0
2014-08-04 15:40:00,44.54,44.57,44.53,44.54,602500.0,34.8625,34.8859,34.8546,34.8625,602500.0
2014-08-04 15:45:00,44.54,44.55,44.49,44.49,888700.0,34.8625,34.8703,34.8233,34.8233,888700.0
2014-08-04 15:50:00,44.5,44.53,44.49,44.53,641500.0,34.8312,34.8546,34.8233,34.8546,641500.0
2014-08-04 15:55:00,44.53,44.53,44.47,44.48,3846300.0,34.8546,34.8546,34.8077,34.8155,3846300.0
2014-08-05 09:30:00,44.03,44.05,43.97,44.0,1260300.0,34.4633,34.4789,34.4163,34.4398,1260300.0
2014-08-05 09:35:00,43.99,44.14,43.98,44.1,1950300.0,34.432,34.5494,34.4241,34.5181,1950300.0
2014-08-05 09:40:00,44.11,44.14,44.02,44.03,2630100.0,34.5259,34.5494,34.4554,34.4633,2630100.0
2014-08-05 09:45:00,44.03,44.05,43.97,43.98,1655200.0,34.4633,34.4789,34.4163,34.4241,1655200.0
2014-08-05 09:50:00,43.98,43.98,43.93,43.93,1668400.0,34.4241,34.4241,34.385,34.385,1668400.0
2014-08-05 09:55:00,43.93,44.01,43.9,44.0,752600.0,34.385,34.4476,34.3615,34.4398,752600.0
2014-08-05 10:00:00,44.0,44.01,43.89,43.91,955300.0,34.4398,34.4476,34.3537,34.3693,955300.0
2014-08-05 10:05:00,43.91,43.98,43.89,43.97,718000.0,34.3693,34.4241,34.3537,34.4163,718000.0
2014-08-05 10:10:00,43.96,43.98,43.95,43.96,740100.0,34.4085,34.4241,34.4007,34.4085,740100.0
2014-08-05 10:15:00,43.96,43.97,43.91,43.92,691000.0,34.4085,34.4163,34.3693,34.3772,691000.0
2014-08-05 10:20:00,43.92,43.97,43.92,43.97,512400.0,34.3772,34.4163,34.3772,34.4163,512400.0
2014-08-05 10:25:00,43.96,43.97,43.92,43.96,1527400.0,34.4085,34.4163,34.3772,34.4085,1527400.0
2014-08-05 10:30:00,43.95,44.02,43.94,43.98,1780500.0,34.4007,34.4554,34.3928,34.4241,1780500.0
2014-08-05 10:35:00,43.98,44.01,43.97,44.01,602100.0,34.4241,34.4476,34.4163,34.4476,602100.0
2014-08-05 10:40:00,44.0,44.03,43.98,44.0,396600.0,34.4398,34.4633,34.4241,34.4398,396600.0
2014-08-05 10:45:00,44.0,44.03,44.0,44.03,347100.0,34.4398,34.4633,34.4398,34.4633,347100.0
2014-08-05 10:50:00,44.02,44.05,44.01,44.03,474500.0,34.4554,34.4789,34.4476,34.4633,474500.0
2014-08-05 10:55:00,44.03,44.04,43.98,44.01,593300.0,34.4633,34.4711,34.4241,34.4476,593300.0
2014-08-05 11:00:00,44.01,44.02,43.96,43.97,752500.0,34.4476,34.4554,34.4085,34.4163,752500.0
2014-08-05 11:05:00,43.96,44.0,43.96,43.97,321900.0,34.4085,34.4398,34.4085,34.4163,321900.0
2014-08-05 11:10:00,43.97,44.02,43.96,44.02,314000.0,34.4163,34.4554,34.4085,34.4554,314000.0
2014-08-05 11:15:00,44.01,44.02,44.0,44.01,408900.0,34.4476,34.4554,34.4398,34.4476,408900.0
2014-08-05 11:20:00,44.01,44.03,44.0,44.0,362800.0,34.4476,34.4633,34.4398,34.4398,362800.0
2014-08-05 11:25:00,44.0,44.01,43.96,43.97,617300.0,34.4398,34.4476,34.4085,34.4163,617300.0
2014-08-05 11:30:00,43.98,43.99,43.95,43.95,341600.0,34.4241,34.432,34.4007,34.4007,341600.0
2014-08-05 11:35:00,43.95,43.96,43.92,43.93,467100.0,34.4007,34.4085,34.3772,34.385,467100.0
2014-08-05 11:40:00,43.93,43.96,43.91,43.93,390800.0,34.385,34.4085,34.3693,34.385,390800.0
2014-08-05 11:45:00,43.94,43.95,43.91,43.92,264800.0,34.3928,34.4007,34.3693,34.3772,264800.0
2014-08-05 11:50:00,43.93,43.95,43.91,43.91,414000.0,34.385,34.4007,34.3693,34.3693,414000.0
2014-08-05 11:55:00,43.91,43.92,43.89,43.9,571100.0,34.3693,34.3772,34.3537,34.3615,571100.0
2014-08-05 12:00:00,43.91,43.94,43.9,43.91,357400.0,34.3693,34.3928,34.3615,34.3693,357400.0
2014-08-05 12:05:00,43.91,43.94,43.88,43.94,256800.0,34.3693,34.3928,34.3459,34.3928,256800.0
2014-08-05 12:10:00,43.94,43.96,43.93,43.96,81200.0,34.3928,34.4085,34.385,34.4085,81200.0
2014-08-05 12:15:00,43.96,43.96,43.94,43.96,120300.0,34.4085,34.4085,34.3928,34.4085,120300.0
2014-08-05 12:20:00,43.96,43.97,43.91,43.91,158600.0,34.4085,34.4163,34.3693,34.3693,158600.0
2014-08-05 12:25:00,43.91,43.95,43.91,43.95,326900.0,34.3693,34.4007,34.3693,34.4007,326900.0
2014-08-05 12:30:00,43.95,43.96,43.93,43.96,201800.0,34.4007,34.4085,34.385,34.4085,201800.0
2014-08-05 12:35:00,43.96,43.96,43.9,43.92,509600.0,34.4085,34.4085,34.3615,34.3772,509600.0
2014-08-05 12:40:00,43.92,43.95,43.91,43.94,376200.0,34.3772,34.4007,34.3693,34.3928,376200.0
2014-08-05 12:45:00,43.94,43.97,43.93,43.95,445900.0,34.3928,34.4163,34.385,34.4007,445900.0
2014-08-05 12:50:00,43.95,43.98,43.94,43.98,271600.0,34.4007,34.4241,34.3928,34.4241,271600.0
2014-08-05 12:55:00,43.98,43.99,43.95,43.98,382500.0,34.4241,34.432,34.4007,34.4241,382500.0
2014-08-05 13:00:00,43.99,43.99,43.95,43.96,350600.0,34.432,34.432,34.4007,34.4085,350600.0
2014-08-05 13:05:00,43.97,44.0,43.95,43.99,570600.0,34.4163,34.4398,34.4007,34.432,570600.0
2014-08-05 13:10:00,44.0,44.02,43.99,44.02,324900.0,34.4398,34.4554,34.432,34.4554,324900.0
2014-08-05 13:15:00,44.01,44.06,44.0,44.05,567900.0,34.4476,34.4868,34.4398,34.4789,567900.0
2014-08-05 13:20:00,44.05,44.05,44.02,44.04,167900.0,34.4789,34.4789,34.4554,34.4711,167900.0
2014-08-05 13:25:00,44.04,44.08,44.03,44.07,483500.0,34.4711,34.5024,34.4633,34.4946,483500.0
2014-08-05 13:30:00,44.07,44.08,44.02,44.04,363000.0,34.4946,34.5024,34.4554,34.4711,363000.0
2014-08-05 13:35:00,44.04,44.05,43.89,43.89,582800.0,34.4711,34.4789,34.3537,34.3537,582800.0
2014-08-05 13:40:00,43.89,43.95,43.81,43.84,1590100.0,34.3537,34.4007,34.2911,34.3146,1590100.0
2014-08-05 13:45:00,43.83,43.9,43.82,43.86,834700.0,34.3067,34.3615,34.2989,34.3302,834700.0
2014-08-05 13:50:00,43.87,43.87,43.81,43.86,432800.0,34.338,34.338,34.2911,34.3302,432800.0
2014-08-05 13:55:00,43.87,43.89,43.8,43.8,743500.0,34.338,34.3537,34.2832,34.2832,743500.0
2014-08-05 14:00:00,43.8,43.84,43.74,43.74,2407200.0,34.2832,34.3146,34.2363,34.2363,2407200.0
2014-08-05 14:05:00,43.75,43.75,43.65,43.66,912500.0,34.2441,34.2441,34.1658,34.1737,912500.0
2014-08-05 14:10:00,43.66,43.75,43.65,43.75,1054600.0,34.1737,34.2441,34.1658,34.2441,1054600.0
2014-08-05 14:15:00,43.76,43.77,43.7,43.73,496000.0,34.2519,34.2598,34.205,34.2285,496000.0
2014-08-05 14:20:00,43.73,43.79,43.72,43.75,344800.0,34.2285,34.2754,34.2206,34.2441,344800.0
2014-08-05 14:25:00,43.75,43.79,43.73,43.79,280300.0,34.2441,34.2754,34.2285,34.2754,280300.0
2014-08-05 14:30:00,43.79,43.82,43.77,43.78,352400.0,34.2754,34.2989,34.2598,34.2676,352400.0
2014-08-05 14:35:00,43.78,43.82,43.77,43.77,343500.0,34.2676,34.2989,34.2598,34.2598,343500.0
2014-08-05 14:40:00,43.76,43.79,43.74,43.77,282000.0,34.2519,34.2754,34.2363,34.2598,282000.0
2014-08-05 14:45:00,43.77,43.83,43.77,43.78,543300.0,34.2598,34.3067,34.2598,34.2676,543300.0
2014-08-05 14:50:00,43.78,43.79,43.74,43.75,828200.0,34.2676,34.2754,34.2363,34.2441,828200.0
2014-08-05 14:55:00,43.75,43.8,43.74,43.74,446000.0,34.2441,34.2832,34.2363,34.2363,446000.0
2014-08-05 15:00:00,43.75,43.77,43.73,43.73,293500.0,34.2441,34.2598,34.2285,34.2285,293500.0
2014-08-05 15:05:00,43.73,43.76,43.71,43.73,556300.0,34.2285,34.2519,34.2128,34.2285,556300.0
2014-08-05 15:10:00,43.73,43.76,43.72,43.75,373000.0,34.2285,34.2519,34.2206,34.2441,373000.0
2014-08-05 15:15:00,43.76,43.78,43.74,43.77,633800.0,34.2519,34.2676,34.2363,34.2598,633800.0
2014-08-05 15:20:00,43.77,43.81,43.76,43.8,395700.0,34.2598,34.2911,34.2519,34.2832,395700.0
2014-08-05 15:25:00,43.8,43.82,43.77,43.78,528100.0,34.2832,34.2989,34.2598,34.2676,528100.0
2014-08-05 15:30:00,43.78,43.81,43.77,43.79,675200.0,34.2676,34.2911,34.2598,34.2754,675200.0
2014-08-05 15:35:00,43.8,43.84,43.79,43.82,1053800.0,34.2832,34.3146,34.2754,34.2989,1053800.0
2014-08-05 15:40:00,43.83,43.83,43.81,43.81,486900.0,34.3067,34.3067,34.2911,34.2911,486900.0
2014-08-05 15:45:00,43.82,43.84,43.8,43.8,1411800.0,34.2989,34.3146,34.2832,34.2832,1411800.0
2014-08-05 15:50:00,43.81,43.83,43.78,43.78,1239200.0,34.2911,34.3067,34.2676,34.2676,1239200.0
2014-08-05 15:55:00,43.79,43.83,43.77,43.78,2863600.0,34.2754,34.3067,34.2598,34.2676,2863600.0
2014-08-06 09:30:00,43.55,43.57,43.51,43.52,1971000.0,34.0876,34.1032,34.0563,34.0641,1971000.0
2014-08-06 09:35:00,43.52,43.56,43.51,43.52,1265600.0,34.0641,34.0954,34.0563,34.0641,1265600.0
2014-08-06 09:40:00,43.52,43.55,43.51,43.53,2368000.0,34.0641,34.0876,34.0563,34.0719,2368000.0
2014-08-06 09:45:00,43.53,43.57,43.51,43.56,2288700.0,34.0719,34.1032,34.0563,34.0954,2288700.0
2014-08-06 09:50:00,43.56,43.58,43.52,43.53,590300.0,34.0954,34.1111,34.0641,34.0719,590300.0
2014-08-06 09:55:00,43.52,43.53,43.5,43.52,712600.0,34.0641,34.0719,34.0484,34.0641,712600.0
2014-08-06 10:00:00,43.51,43.59,43.51,43.59,1014300.0,34.0563,34.1189,34.0563,34.1189,1014300.0
2014-08-06 10:05:00,43.59,43.64,43.57,43.6,802200.0,34.1189,34.158,34.1032,34.1267,802200.0
2014-08-06 10:10:00,43.61,43.61,43.55,43.55,731800.0,34.1345,34.1345,34.0876,34.0876,731800.0
2014-08-06 10:15:00,43.55,43.58,43.52,43.54,440800.0,34.0876,34.1111,34.0641,34.0797,440800.0
2014-08-06 10:20:00,43.54,43.56,43.51,43.53,1412700.0,34.0797,34.0954,34.0563,34.0719,1412700.0
2014-08-06 10:25:00,43.53,43.6,43.53,43.6,991900.0,34.0719,34.1267,34.0719,34.1267,991900.0
2014-08-06 10:30:00,43.61,43.63,43.55,43.55,646100.0,34.1345,34.1502,34.0876,34.0876,646100.0
2014-08-06 10:35:00,43.55,43.56,43.52,43.54,450400.0,34.0876,34.0954,34.0641,34.0797,450400.0
2014-08-06 10:40:00,43.54,43.54,43.5,43.53,493100.0,34.0797,34.0797,34.0484,34.0719,493100.0
2014-08-06 10:45:00,43.54,43.55,43.51,43.55,825000.0,34.0797,34.0876,34.0563,34.0876,825000.0
2014-08-06 10:50:00,43.55,43.62,43.54,43.61,729000.0,34.0876,34.1424,34.0797,34.1345,729000.0
2014-08-06 10:55:00,43.61,43.7,43.61,43.69,704900.0,34.1345,34.205,34.1345,34.1972,704900.0
2014-08-06 11:00:00,43.69,43.7,43.66,43.67,646600.0,34.1972,34.205,34.1737,34.1815,646600.0
2014-08-06 11:05:00,43.68,43.73,43.66,43.66,890400.0,34.1893,34.2285,34.1737,34.1737,890400.0
2014-08-06 11:10:00,43.66,43.68,43.61,43.61,801300.0,34.1737,34.1893,34.1345,34.1345,801300.0
2014-08-06 11:15:00,43.62,43.62,43.59,43.6,1666800.0,34.1424,34.1424,34.1189,34.1267,1666800.0
2014-08-06 11:20:00,43.59,43.61,43.57,43.59,1042300.0,34.1189,34.1345,34.1032,34.1189,1042300.0
2014-08-06 11:25:00,43.6,43.6,43.54,43.54,564000.0,34.1267,34.1267,34.0797,34.0797,564000.0
2014-08-06 11:30:00,43.54,43.59,43.54,43.59,346600.0,34.0797,34.1189,34.0797,34.1189,346600.0
2014-08-06 11:35:00,43.59,43.64,43.59,43.63,649300.0,34.1189,34.158,34.1189,34.1502,649300.0
2014-08-06 11:40:00,43.62,43.66,43.62,43.66,522200.0,34.1424,34.1737,34.1424,34.1737,522200.0
2014-08-06 11:45:00,43.66,43.67,43.64,43.66,799500.0,34.1737,34.1815,34.158,34.1737,799500.0
2014-08-06 11:50:00,43.66,43.67,43.64,43.66,386000.0,34.1737,34.1815,34.158,34.1737,386000.0
2014-08-06 11:55:00,43.66,43.68,43.65,43.67,387700.0,34.1737,34.1893,34.1658,34.1815,387700.0
2014-08-06 12:00:00,43.67,43.71,43.67,43.68,378000.0,34.1815,34.2128,34.1815,34.1893,378000.0
2014-08-06 12:05:00,43.69,43.69,43.63,43.65,652600.0,34.1972,34.1972,34.1502,34.1658,652600.0
2014-08-06 12:10:00,43.64,43.66,43.63,43.64,398300.0,34.158,34.1737,34.1502,34.158,398300.0
2014-08-06 12:15:00,43.64,43.67,43.6,43.65,639800.0,34.158,34.1815,34.1267,34.1658,639800.0
2014-08-06 12:20:00,43.66,43.68,43.64,43.66,769500.0,34.1737,34.1893,34.158,34.1737,769500.0
2014-08-06 12:25:00,43.66,43.66,43.62,43.63,301200.0,34.1737,34.1737,34.1424,34.1502,301200.0
2014-08-06 12:30:00,43.62,43.67,43.62,43.66,508400.0,34.1424,34.1815,34.1424,34.1737,508400.0
2014-08-06 12:35:00,43.66,43.68,43.64,43.65,723400.0,34.1737,34.1893,34.158,34.1658,723400.0
2014-08-06 12:40:00,43.65,43.66,43.62,43.63,354800.0,34.1658,34.1737,34.1424,34.1502,354800.0
2014-08-06 12:45:00,43.63,43.64,43.58,43.58,304900.0,34.1502,34.158,34.1111,34.1111,304900.0
2014-08-06 12:50:00,43.59,43.6,43.58,43.59,296400.0,34.1189,34.1267,34.1111,34.1189,296400.0
2014-08-06 12:55:00,43.59,43.61,43.58,43.59,305800.0,34.1189,34.1345,34.1111,34.1189,305800.0
2014-08-06 13:00:00,43.58,43.6,43.55,43.55,387600.0,34.1111,34.1267,34.0876,34.0876,387600.0
2014-08-06 13:05:00,43.55,43.57,43.52,43.56,382300.0,34.0876,34.1032,34.0641,34.0954,382300.0
2014-08-06 13:10:00,43.55,43.56,43.54,43.55,164300.0,34.0876,34.0954,34.0797,34.0876,164300.0
2014-08-06 13:15:00,43.55,43.59,43.54,43.57,490800.0,34.0876,34.1189,34.0797,34.1032,490800.0
2014-08-06 13:20:00,43.56,43.57,43.55,43.57,297300.0,34.0954,34.1032,34.0876,34.1032,297300.0
2014-08-06 13:25:00,43.56,43.57,43.53,43.53,234900.0,34.0954,34.1032,34.0719,34.0719,234900.0
2014-08-06 13:30:00,43.53,43.54,43.51,43.52,381400.0,34.0719,34.0797,34.0563,34.0641,381400.0
2014-08-06 13:35:00,43.51,43.55,43.51,43.53,475000.0,34.0563,34.0876,34.0563,34.0719,475000.0
2014-08-06 13:40:00,43.54,43.55,43.52,43.54,360000.0,34.0797,34.0876,34.0641,34.0797,360000.0
2014-08-06 13:45:00,43.54,43.54,43.49,43.5,345700.0,34.0797,34.0797,34.0406,34.0484,345700.0
2014-08-06 13:50:00,43.51,43.51,43.48,43.49,262500.0,34.0563,34.0563,34.0328,34.0406,262500.0
2014-08-06 13:55:00,43.48,43.5,43.48,43.49,275900.0,34.0328,34.0484,34.0328,34.0406,275900.0
2014-08-06 14:00:00,43.48,43.48,43.46,43.48,754900.0,34.0328,34.0328,34.0171,34.0328,754900.0
2014-08-06 14:05:00,43.47,43.49,43.46,43.49,354700.0,34.025,34.0406,34.0171,34.0406,354700.0
2014-08-06 14:10:00,43.49,43.49,43.47,43.49,259500.0,34.0406,34.0406,34.025,34.0406,259500.0
2014-08-06 14:15:00,43.48,43.51,43.48,43.48,585000.0,34.0328,34.0563,34.0328,34.0328,585000.0
2014-08-06 14:20:00,43.48,43.49,43.47,43.48,216000.0,34.0328,34.0406,34.025,34.0328,216000.0
2014-08-06 14:25:00,43.47,43.51,43.47,43.5,363100.0,34.025,34.0563,34.025,34.0484,363100.0
2014-08-06 14:30:00,43.51,43.51,43.47,43.47,374400.0,34.0563,34.0563,34.025,34.025,374400.0
2014-08-06 14:35:00,43.47,43.48,43.44,43.47,782900.0,34.025,34.0328,34.0015,34.025,782900.0
2014-08-06 14:40:00,43.47,43.51,43.45,43.5,443800.0,34.025,34.0563,34.0093,34.0484,443800.0
2014-08-06 14:45:00,43.5,43.51,43.48,43.49,252500.0,34.0484,34.0563,34.0328,34.0406,252500.0
2014-08-06 14:50:00,43.49,43.52,43.48,43.5,285200.0,34.0406,34.0641,34.0328,34.0484,285200.0
2014-08-06 14:55:00,43.51,43.51,43.47,43.47,486300.0,34.0563,34.0563,34.025,34.025,486300.0
2014-08-06 15:00:00,43.48,43.53,43.47,43.53,427900.0,34.0328,34.0719,34.025,34.0719,427900.0
2014-08-06 15:05:00,43.53,43.53,43.51,43.52,181700.0,34.0719,34.0719,34.0563,34.0641,181700.0
2014-08-06 15:10:00,43.51,43.52,43.46,43.47,1297900.0,34.0563,34.0641,34.0171,34.025,1297900.0
2014-08-06 15:15:00,43.46,43.49,43.46,43.49,441200.0,34.0171,34.0406,34.0171,34.0406,441200.0
2014-08-06 15:20:00,43.49,43.49,43.46,43.48,452200.0,34.0406,34.0406,34.0171,34.0328,452200.0
2014-08-06 15:25:00,43.47,43.48,43.45,43.47,517300.0,34.025,34.0328,34.0093,34.025,517300.0
2014-08-06 15:30:00,43.47,43.48,43.45,43.47,631800.0,34.025,34.0328,34.0093,34.025,631800.0
2014-08-06 15:35:00,43.47,43.48,43.46,43.47,413100.0,34.025,34.0328,34.0171,34.025,413100.0
2014-08-06 15:40:00,43.48,43.48,43.47,43.48,527100.0,34.0328,34.0328,34.025,34.0328,527100.0
2014-08-06 15:45:00,43.48,43.51,43.47,43.49,1208000.0,34.0328,34.0563,34.025,34.0406,1208000.0
2014-08-06 15:50:00,43.49,43.53,43.48,43.52,1006200.0,34.0406,34.0719,34.0328,34.0641,1006200.0
2014-08-06 15:55:00,43.51,43.53,43.48,43.48,3438500.0,34.0563,34.0719,34.0328,34.0328,3438500.0
2014-08-07 09:30:00,43.59,43.62,43.51,43.52,1992600.0,34.1189,34.1424,34.0563,34.0641,1992600.0
2014-08-07 09:35:00,43.52,43.55,43.47,43.5,2028800.0,34.0641,34.0876,34.025,34.0484,2028800.0
2014-08-07 09:40:00,43.5,43.5,43.43,43.44,2050700.0,34.0484,34.0484,33.9936,34.0015,2050700.0
2014-08-07 09:45:00,43.44,43.45,43.35,43.37,2743200.0,34.0015,34.0093,33.931,33.9467,2743200.0
2014-08-07 09:50:00,43.37,43.45,43.36,43.45,808400.0,33.9467,34.0093,33.9389,34.0093,808400.0
2014-08-07 09:55:00,43.45,43.47,43.41,43.44,717100.0,34.0093,34.025,33.978,34.0015,717100.0
2014-08-07 10:00:00,43.44,43.48,43.4,43.41,884300.0,34.0015,34.0328,33.9702,33.978,884300.0
2014-08-07 10:05:00,43.42,43.45,43.4,43.45,742600.0,33.9858,34.0093,33.9702,34.0093,742600.0
2014-08-07 10:10:00,43.44,43.45,43.42,43.43,359800.0,34.0015,34.0093,33.9858,33.9936,359800.0
2014-08-07 10:15:00,43.43,43.43,43.38,43.4,344600.0,33.9936,33.9936,33.9545,33.9702,344600.0
2014-08-07 10:20:00,43.4,43.45,43.4,43.44,255900.0,33.9702,34.0093,33.9702,34.0015,255900.0
2014-08-07 10:25:00,43.43,43.5,43.42,43.5,622400.0,33.9936,34.0484,33.9858,34.0484,622400.0
2014-08-07 10:30:00,43.5,43.51,43.47,43.5,654200.0,34.0484,34.0563,34.025,34.0484,654200.0
2014-08-07 10:35:00,43.5,43.53,43.5,43.51,565100.0,34.0484,34.0719,34.0484,34.0563,565100.0
2014-08-07 10:40:00,43.52,43.55,43.47,43.47,716900.0,34.0641,34.0876,34.025,34.025,716900.0
2014-08-07 10:45:00,43.46,43.49,43.42,43.42,512500.0,34.0171,34.0406,33.9858,33.9858,512500.0
2014-08-07 10:50:00,43.43,43.44,43.39,43.41,2642600.0,33.9936,34.0015,33.9623,33.978,2642600.0
2014-08-07 10:55:00,43.41,43.52,43.4,43.5,1995900.0,33.978,34.0641,33.9702,34.0484,1995900.0
2014-08-07 11:00:00,43.5,43.51,43.43,43.45,958700.0,34.0484,34.0563,33.9936,34.0093,958700.0
2014-08-07 11:05:00,43.45,43.45,43.39,43.42,732900.0,34.0093,34.0093,33.9623,33.9858,732900.0
2014-08-07 11:10:00,43.43,43.43,43.35,43.36,647900.0,33.9936,33.9936,33.931,33.9389,647900.0
2014-08-07 11:15:00,43.35,43.41,43.33,43.41,3370300.0,33.931,33.978,33.9154,33.978,3370300.0
2014-08-07 11:20:00,43.4,43.46,43.4,43.45,1137300.0,33.9702,34.0171,33.9702,34.0093,1137300.0
2014-08-07 11:25:00,43.44,43.46,43.43,43.44,406300.0,34.0015,34.0171,33.9936,34.0015,406300.0
2014-08-07 11:30:00,43.44,43.49,43.43,43.45,582400.0,34.0015,34.0406,33.9936,34.0093,582400.0
2014-08-07 11:35:00,43.44,43.47,43.42,43.44,462900.0,34.0015,34.025,33.9858,34.0015,462900.0
2014-08-07 11:40:00,43.44,43.44,43.4,43.43,506900.0,34.0015,34.0015,33.9702,33.9936,506900.0
2014-08-07 11:45:00,43.42,43.43,43.36,43.37,878100.0,33.9858,33.9936,33.9389,33.9467,878100.0
2014-08-07 11:50:00,43.37,43.4,43.3,43.32,583600.0,33.9467,33.9702,33.8919,33.9075,583600.0
2014-08-07 11:55:00,43.32,43.39,43.3,43.38,332700.0,33.9075,33.9623,33.8919,33.9545,332700.0
2014-08-07 12:00:00,43.37,43.4,43.35,43.39,495000.0,33.9467,33.9702,33.931,33.9623,495000.0
2014-08-07 12:05:00,43.4,43.41,43.36,43.39,360500.0,33.9702,33.978,33.9389,33.9623,360500.0
2014-08-07 12:10:00,43.39,43.4,43.34,43.37,301900.0,33.9623,33.9702,33.9232,33.9467,301900.0
2014-08-07 12:15:00,43.37,43.37,43.27,43.28,1178200.0,33.9467,33.9467,33.8684,33.8762,1178200.0
2014-08-07 12:20:00,43.28,43.31,43.26,43.31,408400.0,33.8762,33.8997,33.8606,33.8997,408400.0
2014-08-07 12:25:00,43.31,43.35,43.29,43.31,713700.0,33.8997,33.931,33.8841,33.8997,713700.0
2014-08-07 12:30:00,43.3,43.3,43.26,43.26,352000.0,33.8919,33.8919,33.8606,33.8606,352000.0
2014-08-07 12:35:00,43.26,43.27,43.18,43.23,1811100.0,33.8606,33.8684,33.798,33.8371,1811100.0
2014-08-07 12:40:00,43.24,43.28,43.2,43.27,1660300.0,33.8449,33.8762,33.8136,33.8684,1660300.0
2014-08-07 12:45:00,43.27,43.31,43.26,43.3,380200.0,33.8684,33.8997,33.8606,33.8919,380200.0
2014-08-07 12:50:00,43.29,43.29,43.26,43.28,171600.0,33.8841,33.8841,33.8606,33.8762,171600.0
2014-08-07 12:55:00,43.29,43.29,43.26,43.26,156400.0,33.8841,33.8841,33.8606,33.8606,156400.0
2014-08-07 13:00:00,43.26,43.32,43.26,43.31,410700.0,33.8606,33.9075,33.8606,33.8997,410700.0
2014-08-07 13:05:00,43.31,43.34,43.3,43.33,282600.0,33.8997,33.9232,33.8919,33.9154,282600.0
2014-08-07 13:10:00,43.34,43.34,43.3,43.3,123100.0,33.9232,33.9232,33.8919,33.8919,123100.0
2014-08-07 13:15:00,43.31,43.34,43.3,43.31,371600.0,33.8997,33.9232,33.8919,33.8997,371600.0
2014-08-07 13:20:00,43.31,43.32,43.28,43.29,141500.0,33.8997,33.9075,33.8762,33.8841,141500.0
2014-08-07 13:25:00,43.29,43.34,43.29,43.31,193800.0,33.8841,33.9232,33.8841,33.8997,193800.0
2014-08-07 13:30:00,43.32,43.34,43.32,43.33,184900.0,33.9075,33.9232,33.9075,33.9154,184900.0
2014-08-07 13:35:00,43.33,43.36,43.3,43.36,293000.0,33.9154,33.9389,33.8919,33.9389,293000.0
2014-08-07 13:40:00,43.37,43.39,43.34,43.37,383600.0,33.9467,33.9623,33.9232,33.9467,383600.0
2014-08-07 13:45:00,43.38,43.39,43.34,43.38,248600.0,33.9545,33.9623,33.9232,33.9545,248600.0
2014-08-07 13:50:00,43.37,43.39,43.36,43.37,294100.0,33.9467,33.9623,33.9389,33.9467,294100.0
2014-08-07 13:55:00,43.37,43.41,43.37,43.4,194100.0,33.9467,33.978,33.9467,33.9702,194100.0
2014-08-07 14:00:00,43.4,43.41,43.35,43.37,337300.0,33.9702,33.978,33.931,33.9467,337300.0
2014-08-07 14:05:00,43.37,43.4,43.36,43.4,191200.0,33.9467,33.9702,33.9389,33.9702,191200.0
2014-08-07 14:10:00,43.39,43.4,43.37,43.38,437100.0,33.9623,33.9702,33.9467,33.9545,437100.0
2014-08-07 14:15:00,43.37,43.38,43.33,43.33,361000.0,33.9467,33.9545,33.9154,33.9154,361000.0
2014-08-07 14:20:00,43.33,43.35,43.32,43.33,324800.0,33.9154,33.931,33.9075,33.9154,324800.0
2014-08-07 14:25:00,43.33,43.34,43.31,43.31,561500.0,33.9154,33.9232,33.8997,33.8997,561500.0
2014-08-07 14:30:00,43.31,43.34,43.3,43.32,425700.0,33.8997,33.9232,33.8919,33.9075,425700.0
2014-08-07 14:35:00,43.31,43.32,43.28,43.29,281600.0,33.8997,33.9075,33.8762,33.8841,281600.0
2014-08-07 14:40:00,43.29,43.32,43.26,43.27,467400.0,33.8841,33.9075,33.8606,33.8684,467400.0
2014-08-07 14:45:00,43.28,43.29,43.27,43.28,285900.0,33.8762,33.8841,33.8684,33.8762,285900.0
2014-08-07 14:50:00,43.28,43.3,43.27,43.27,332800.0,33.8762,33.8919,33.8684,33.8684,332800.0
2014-08-07 14:55:00,43.27,43.28,43.24,43.25,329800.0,33.8684,33.8762,33.8449,33.8528,329800.0
2014-08-07 15:00:00,43.24,43.29,43.23,43.27,386800.0,33.8449,33.8841,33.8371,33.8684,386800.0
2014-08-07 15:05:00,43.27,43.29,43.19,43.22,2006000.0,33.8684,33.8841,33.8058,33.8293,2006000.0
2014-08-07 15:10:00,43.22,43.26,43.19,43.19,864700.0,33.8293,33.8606,33.8058,33.8058,864700.0
2014-08-07 15:15:00,43.19,43.22,43.14,43.22,1205400.0,33.8058,33.8293,33.7667,33.8293,1205400.0
2014-08-07 15:20:00,43.21,43.21,43.17,43.19,855600.0,33.8214,33.8214,33.7901,33.8058,855600.0
2014-08-07 15:25:00,43.19,43.21,43.16,43.21,1289200.0,33.8058,33.8214,33.7823,33.8214,1289200.0
2014-08-07 15:30:00,43.21,43.25,43.2,43.25,766000.0,33.8214,33.8528,33.8136,33.8528,766000.0
2014-08-07 15:35:00,43.25,43.28,43.22,43.27,1017400.0,33.8528,33.8762,33.8293,33.8684,1017400.0
2014-08-07 15:40:00,43.27,43.3,43.26,43.3,1229700.0,33.8684,33.8919,33.8606,33.8919,1229700.0
2014-08-07 15:45:00,43.3,43.32,43.3,43.31,1706300.0,33.8919,33.9075,33.8919,33.8997,1706300.0
2014-08-07 15:50:00,43.32,43.35,43.31,43.34,1479400.0,33.9075,33.931,33.8997,33.9232,1479400.0
2014-08-07 15:55:00,43.34,43.36,43.3,43.31,3921000.0,33.9232,33.9389,33.8919,33.8997,3921000.0
2014-08-08 09:30:00,43.51,43.51,43.4,43.43,2244400.0,34.0563,34.0563,33.9702,33.9936,2244400.0
2014-08-08 09:35:00,43.43,43.44,43.39,43.4,505500.0,33.9936,34.0015,33.9623,33.9702,505500.0
2014-08-08 09:40:00,43.39,43.4,43.33,43.35,828600.0,33.9623,33.9702,33.9154,33.931,828600.0
2014-08-08 09:45:00,43.36,43.39,43.34,43.38,614600.0,33.9389,33.9623,33.9232,33.9545,614600.0
2014-08-08 09:50:00,43.38,43.42,43.37,43.4,550100.0,33.9545,33.9858,33.9467,33.9702,550100.0
2014-08-08 09:55:00,43.4,43.45,43.38,43.39,810500.0,33.9702,34.0093,33.9545,33.9623,810500.0
2014-08-08 10:00:00,43.39,43.43,43.35,43.43,777000.0,33.9623,33.9936,33.931,33.9936,777000.0
2014-08-08 10:05:00,43.43,43.46,43.42,43.44,813300.0,33.9936,34.0171,33.9858,34.0015,813300.0
2014-08-08 10:10:00,43.44,43.47,43.41,43.43,577400.0,34.0015,34.025,33.978,33.9936,577400.0
2014-08-08 10:15:00,43.43,43.43,43.39,43.41,562100.0,33.9936,33.9936,33.9623,33.978,562100.0
2014-08-08 10:20:00,43.41,43.43,43.38,43.41,521700.0,33.978,33.9936,33.9545,33.978,521700.0
2014-08-08 10:25:00,43.42,43.42,43.35,43.37,443500.0,33.9858,33.9858,33.931,33.9467,443500.0
2014-08-08 10:30:00,43.36,43.4,43.34,43.4,434200.0,33.9389,33.9702,33.9232,33.9702,434200.0
2014-08-08 10:35:00,43.4,43.46,43.4,43.44,593400.0,33.9702,34.0171,33.9702,34.0015,593400.0
2014-08-08 10:40:00,43.44,43.52,43.44,43.48,2873800.0,34.0015,34.0641,34.0015,34.0328,2873800.0
2014-08-08 10:45:00,43.48,43.52,43.48,43.48,819200.0,34.0328,34.0641,34.0328,34.0328,819200.0
2014-08-08 10:50:00,43.49,43.49,43.46,43.47,710300.0,34.0406,34.0406,34.0171,34.025,710300.0
2014-08-08 10:55:00,43.46,43.46,43.44,43.45,563200.0,34.0171,34.0171,34.0015,34.0093,563200.0
2014-08-08 11:00:00,43.44,43.46,43.42,43.45,421300.0,34.0015,34.0171,33.9858,34.0093,421300.0
2014-08-08 11:05:00,43.45,43.48,43.44,43.46,336300.0,34.0093,34.0328,34.0015,34.0171,336300.0
2014-08-08 11:10:00,43.47,43.52,43.46,43.5,846200.0,34.025,34.0641,34.0171,34.0484,846200.0
2014-08-08 11:15:00,43.5,43.52,43.48,43.48,399500.0,34.0484,34.0641,34.0328,34.0328,399500.0
2014-08-08 11:20:00,43.48,43.49,43.45,43.48,268300.0,34.0328,34.0406,34.0093,34.0328,268300.0
2014-08-08 11:25:00,43.47,43.51,43.47,43.47,251300.0,34.025,34.0563,34.025,34.025,251300.0
2014-08-08 11:30:00,43.48,43.49,43.45,43.47,364100.0,34.0328,34.0406,34.0093,34.025,364100.0
2014-08-08 11:35:00,43.47,43.47,43.45,43.47,262300.0,34.025,34.025,34.0093,34.025,262300.0
2014-08-08 11:40:00,43.47,43.48,43.44,43.45,318400.0,34.025,34.0328,34.0015,34.0093,318400.0
2014-08-08 11:45:00,43.45,43.47,43.45,43.45,209200.0,34.0093,34.025,34.0093,34.0093,209200.0
2014-08-08 11:50:00,43.46,43.47,43.44,43.44,233400.0,34.0171,34.025,34.0015,34.0015,233400.0
2014-08-08 11:55:00,43.44,43.48,43.44,43.46,280700.0,34.0015,34.0328,34.0015,34.0171,280700.0
2014-08-08 12:00:00,43.46,43.47,43.45,43.45,67000.0,34.0171,34.025,34.0093,34.0093,67000.0
2014-08-08 12:05:00,43.46,43.47,43.44,43.45,164900.0,34.0171,34.025,34.0015,34.0093,164900.0
2014-08-08 12:10:00,43.44,43.47,43.44,43.47,132000.0,34.0015,34.025,34.0015,34.025,132000.0
2014-08-08 12:15:00,43.47,43.47,43.44,43.45,208500.0,34.025,34.025,34.0015,34.0093,208500.0
2014-08-08 12:20:00,43.45,43.46,43.44,43.44,131100.0,34.0093,34.0171,34.0015,34.0015,131100.0
2014-08-08 12:25:00,43.45,43.45,43.42,43.43,169400.0,34.0093,34.0093,33.9858,33.9936,169400.0
2014-08-08 12:30:00,43.44,43.44,43.42,43.43,83100.0,34.0015,34.0015,33.9858,33.9936,83100.0
2014-08-08 12:35:00,43.44,43.45,43.42,43.44,185100.0,34.0015,34.0093,33.9858,34.0015,185100.0
2014-08-08 12:40:00,43.44,43.45,43.43,43.43,217000.0,34.0015,34.0093,33.9936,33.9936,217000.0
2014-08-08 12:45:00,43.44,43.44,43.42,43.44,108000.0,34.0015,34.0015,33.9858,34.0015,108000.0
2014-08-08 12:50:00,43.44,43.45,43.43,43.44,102100.0,34.0015,34.0093,33.9936,34.0015,102100.0
2014-08-08 12:55:00,43.44,43.45,43.42,43.42,112200.0,34.0015,34.0093,33.9858,33.9858,112200.0
2014-08-08 13:00:00,43.43,43.44,43.41,43.44,120200.0,33.9936,34.0015,33.978,34.0015,120200.0
2014-08-08 13:05:00,43.44,43.44,43.41,43.44,155100.0,34.0015,34.0015,33.978,34.0015,155100.0
2014-08-08 13:10:00,43.44,43.46,43.43,43.45,231800.0,34.0015,34.0171,33.9936,34.0093,231800.0
2014-08-08 13:15:00,43.46,43.54,43.45,43.54,665400.0,34.0171,34.0797,34.0093,34.0797,665400.0
2014-08-08 13:20:00,43.54,43.61,43.54,43.6,1282900.0,34.0797,34.1345,34.0797,34.1267,1282900.0
2014-08-08 13:25:00,43.6,43.65,43.59,43.64,1328900.0,34.1267,34.1658,34.1189,34.158,1328900.0
2014-08-08 13:30:00,43.65,43.66,43.61,43.64,921500.0,34.1658,34.1737,34.1345,34.158,921500.0
2014-08-08 13:35:00,43.65,43.67,43.64,43.65,691400.0,34.1658,34.1815,34.158,34.1658,691400.0
2014-08-08 13:40:00,43.66,43.7,43.65,43.69,326700.0,34.1737,34.205,34.1658,34.1972,326700.0
2014-08-08 13:45:00,43.7,43.71,43.67,43.68,362500.0,34.205,34.2128,34.1815,34.1893,362500.0
2014-08-08 13:50:00,43.68,43.7,43.64,43.64,1113700.0,34.1893,34.205,34.158,34.158,1113700.0
2014-08-08 13:55:00,43.64,43.68,43.62,43.67,281900.0,34.158,34.1893,34.1424,34.1815,281900.0
2014-08-08 14:00:00,43.67,43.71,43.67,43.7,195100.0,34.1815,34.2128,34.1815,34.205,195100.0
2014-08-08 14:05:00,43.7,43.73,43.7,43.71,343000.0,34.205,34.2285,34.205,34.2128,343000.0
2014-08-08 14:10:00,43.71,43.71,43.68,43.69,156400.0,34.2128,34.2128,34.1893,34.1972,156400.0
2014-08-08 14:15:00,43.69,43.69,43.66,43.68,196600.0,34.1972,34.1972,34.1737,34.1893,196600.0
2014-08-08 14:20:00,43.68,43.69,43.67,43.69,280400.0,34.1893,34.1972,34.1815,34.1972,280400.0
2014-08-08 14:25:00,43.69,43.71,43.68,43.71,111600.0,34.1972,34.2128,34.1893,34.2128,111600.0
2014-08-08 14:30:00,43.71,43.73,43.68,43.71,188600.0,34.2128,34.2285,34.1893,34.2128,188600.0
2014-08-08 14:35:00,43.7,43.73,43.69,43.73,218900.0,34.205,34.2285,34.1972,34.2285,218900.0
2014-08-08 14:40:00,43.72,43.73,43.69,43.7,454900.0,34.2206,34.2285,34.1972,34.205,454900.0
2014-08-08 14:45:00,43.7,43.71,43.69,43.71,104700.0,34.205,34.2128,34.1972,34.2128,104700.0
2014-08-08 14:50:00,43.71,43.72,43.69,43.7,287600.0,34.2128,34.2206,34.1972,34.205,287600.0
2014-08-08 14:55:00,43.71,43.71,43.69,43.7,210000.0,34.2128,34.2128,34.1972,34.205,210000.0
2014-08-08 15:00:00,43.7,43.7,43.67,43.68,183000.0,34.205,34.205,34.1815,34.1893,183000.0
2014-08-08 15:05:00,43.68,43.69,43.64,43.65,346900.0,34.1893,34.1972,34.158,34.1658,346900.0
2014-08-08 15:10:00,43.65,43.68,43.64,43.68,267400.0,34.1658,34.1893,34.158,34.1893,267400.0
2014-08-08 15:15:00,43.68,43.7,43.68,43.7,196200.0,34.1893,34.205,34.1893,34.205,196200.0
2014-08-08 15:20:00,43.7,43.71,43.69,43.71,317700.0,34.205,34.2128,34.1972,34.2128,317700.0
2014-08-08 15:25:00,43.71,43.74,43.7,43.74,344800.0,34.2128,34.2363,34.205,34.2363,344800.0
2014-08-08 15:30:00,43.73,43.74,43.71,43.72,682800.0,34.2285,34.2363,34.2128,34.2206,682800.0
2014-08-08 15:35:00,43.72,43.72,43.69,43.72,549100.0,34.2206,34.2206,34.1972,34.2206,549100.0
2014-08-08 15:40:00,43.72,43.76,43.71,43.76,1086500.0,34.2206,34.2519,34.2128,34.2519,1086500.0
2014-08-08 15:45:00,43.76,43.78,43.73,43.73,1479900.0,34.2519,34.2676,34.2285,34.2285,1479900.0
2014-08-08 15:50:00,43.73,43.75,43.71,43.71,922700.0,34.2285,34.2441,34.2128,34.2128,922700.0
2014-08-08 15:55:00,43.72,43.73,43.69,43.69,3891100.0,34.2206,34.2285,34.1972,34.1972,3891100.0
2014-08-11 09:30:00,43.92,43.98,43.89,43.95,1559100.0,34.3772,34.4241,34.3537,34.4007,1559100.0
2014-08-11 09:35:00,43.94,44.02,43.94,44.0,674100.0,34.3928,34.4554,34.3928,34.4398,674100.0
2014-08-11 09:40:00,44.0,44.06,43.99,44.03,1258300.0,34.4398,34.4868,34.432,34.4633,1258300.0
2014-08-11 09:45:00,44.04,44.06,44.03,44.05,797100.0,34.4711,34.4868,34.4633,34.4789,797100.0
2014-08-11 09:50:00,44.06,44.12,44.05,44.12,572800.0,34.4868,34.5337,34.4789,34.5337,572800.0
2014-08-11 09:55:00,44.11,44.13,44.07,44.12,661100.0,34.5259,34.5415,34.4946,34.5337,661100.0
2014-08-11 10:00:00,44.13,44.14,44.11,44.12,547800.0,34.5415,34.5494,34.5259,34.5337,547800.0
2014-08-11 10:05:00,44.12,44.15,44.12,44.13,628300.0,34.5337,34.5572,34.5337,34.5415,628300.0
2014-08-11 10:10:00,44.14,44.16,44.12,44.13,783400.0,34.5494,34.565,34.5337,34.5415,783400.0
2014-08-11 10:15:00,44.13,44.13,44.1,44.11,803700.0,34.5415,34.5415,34.5181,34.5259,803700.0
2014-08-11 10:20:00,44.11,44.12,44.09,44.11,430000.0,34.5259,34.5337,34.5102,34.5259,430000.0
2014-08-11 10:25:00,44.11,44.12,44.08,44.09,253700.0,34.5259,34.5337,34.5024,34.5102,253700.0
2014-08-11 10:30:00,44.09,44.11,44.07,44.11,499500.0,34.5102,34.5259,34.4946,34.5259,499500.0
2014-08-11 10:35:00,44.11,44.15,44.1,44.13,479400.0,34.5259,34.5572,34.5181,34.5415,479400.0
2014-08-11 10:40:00,44.13,44.15,44.13,44.15,394300.0,34.5415,34.5572,34.5415,34.5572,394300.0
2014-08-11 10:45:00,44.15,44.16,44.12,44.15,306000.0,34.5572,34.565,34.5337,34.5572,306000.0
2014-08-11 10:50:00,44.15,44.16,44.12,44.16,308800.0,34.5572,34.565,34.5337,34.565,308800.0
2014-08-11 10:55:00,44.15,44.17,44.13,44.16,244200.0,34.5572,34.5729,34.5415,34.565,244200.0
2014-08-11 11:00:00,44.15,44.16,44.14,44.16,320000.0,34.5572,34.565,34.5494,34.565,320000.0
2014-08-11 11:05:00,44.16,44.18,44.16,44.18,223900.0,34.565,34.5807,34.565,34.5807,223900.0
2014-08-11 11:10:00,44.17,44.2,44.16,44.18,500900.0,34.5729,34.5963,34.565,34.5807,500900.0
2014-08-11 11:15:00,44.19,44.22,44.19,44.22,456900.0,34.5885,34.612,34.5885,34.612,456900.0
2014-08-11 11:20:00,44.22,44.23,44.2,44.22,342700.0,34.612,34.6198,34.5963,34.612,342700.0
2014-08-11 11:25:00,44.22,44.22,44.19,44.21,778800.0,34.612,34.612,34.5885,34.6042,778800.0
2014-08-11 11:30:00,44.21,44.22,44.19,44.2,289100.0,34.6042,34.612,34.5885,34.5963,289100.0
2014-08-11 11:35:00,44.19,44.2,44.17,44.17,293300.0,34.5885,34.5963,34.5729,34.5729,293300.0
2014-08-11 11:40:00,44.17,44.19,44.16,44.19,224700.0,34.5729,34.5885,34.565,34.5885,224700.0
2014-08-11 11:45:00,44.19,44.2,44.17,44.19,412400.0,34.5885,34.5963,34.5729,34.5885,412400.0
2014-08-11 11:50:00,44.19,44.21,44.18,44.21,170400.0,34.5885,34.6042,34.5807,34.6042,170400.0
2014-08-11 11:55:00,44.2,44.22,44.2,44.21,178800.0,34.5963,34.612,34.5963,34.6042,178800.0
2014-08-11 12:00:00,44.21,44.21,44.17,44.18,424700.0,34.6042,34.6042,34.5729,34.5807,424700.0
2014-08-11 12:05:00,44.19,44.22,44.18,44.21,240200.0,34.5885,34.612,34.5807,34.6042,240200.0
2014-08-11 12:10:00,44.21,44.21,44.19,44.2,106100.0,34.6042,34.6042,34.5885,34.5963,106100.0
2014-08-11 12:15:00,44.21,44.22,44.2,44.21,266500.0,34.6042,34.612,34.5963,34.6042,266500.0
2014-08-11 12:20:00,44.22,44.24,44.21,44.23,258000.0,34.612,34.6276,34.6042,34.6198,258000.0
2014-08-11 12:25:00,44.23,44.25,44.22,44.23,342200.0,34.6198,34.6355,34.612,34.6198,342200.0
2014-08-11 12:30:00,44.23,44.24,44.22,44.24,366100.0,34.6198,34.6276,34.612,34.6276,366100.0
2014-08-11 12:35:00,44.23,44.25,44.23,44.24,237700.0,34.6198,34.6355,34.6198,34.6276,237700.0
2014-08-11 12:40:00,44.25,44.27,44.24,44.27,328200.0,34.6355,34.6511,34.6276,34.6511,328200.0
2014-08-11 12:45:00,44.27,44.27,44.24,44.24,124000.0,34.6511,34.6511,34.6276,34.6276,124000.0
2014-08-11 12:50:00,44.25,44.27,44.24,44.27,218300.0,34.6355,34.6511,34.6276,34.6511,218300.0
2014-08-11 12:55:00,44.27,44.28,44.24,44.25,411900.0,34.6511,34.659,34.6276,34.6355,411900.0
2014-08-11 13:00:00,44.25,44.26,44.23,44.23,340200.0,34.6355,34.6433,34.6198,34.6198,340200.0
2014-08-11 13:05:00,44.23,44.23,44.2,44.23,427900.0,34.6198,34.6198,34.5963,34.6198,427900.0
2014-08-11 13:10:00,44.23,44.26,44.23,44.25,140400.0,34.6198,34.6433,34.6198,34.6355,140400.0
2014-08-11 13:15:00,44.26,44.27,44.24,44.26,786200.0,34.6433,34.6511,34.6276,34.6433,786200.0
2014-08-11 13:20:00,44.26,44.27,44.25,44.26,228300.0,34.6433,34.6511,34.6355,34.6433,228300.0
2014-08-11 13:25:00,44.26,44.26,44.23,44.23,255900.0,34.6433,34.6433,34.6198,34.6198,255900.0
2014-08-11 13:30:00,44.23,44.26,44.23,44.24,281900.0,34.6198,34.6433,34.6198,34.6276,281900.0
2014-08-11 13:35:00,44.25,44.26,44.24,44.24,143200.0,34.6355,34.6433,34.6276,34.6276,143200.0
2014-08-11 13:40:00,44.25,44.27,44.24,44.26,136100.0,34.6355,34.6511,34.6276,34.6433,136100.0
2014-08-11 13:45:00,44.26,44.26,44.24,44.26,239000.0,34.6433,34.6433,34.6276,34.6433,239000.0
2014-08-11 13:50:00,44.26,44.27,44.2,44.22,488500.0,34.6433,34.6511,34.5963,34.612,488500.0
2014-08-11 13:55:00,44.21,44.22,44.18,44.21,140400.0,34.6042,34.612,34.5807,34.6042,140400.0
2014-08-11 14:00:00,44.2,44.21,44.16,44.19,389900.0,34.5963,34.6042,34.565,34.5885,389900.0
2014-08-11 14:05:00,44.19,44.21,44.18,44.21,348900.0,34.5885,34.6042,34.5807,34.6042,348900.0
2014-08-11 14:10:00,44.21,44.22,44.19,44.2,187900.0,34.6042,34.612,34.5885,34.5963,187900.0
2014-08-11 14:15:00,44.2,44.24,44.19,44.23,544000.0,34.5963,34.6276,34.5885,34.6198,544000.0
2014-08-11 14:20:00,44.23,44.24,44.21,44.23,322000.0,34.6198,34.6276,34.6042,34.6198,322000.0
2014-08-11 14:25:00,44.23,44.24,44.22,44.22,211700.0,34.6198,34.6276,34.612,34.612,211700.0
2014-08-11 14:30:00,44.22,44.23,44.19,44.22,452900.0,34.612,34.6198,34.5885,34.612,452900.0
2014-08-11 14:35:00,44.22,44.25,44.2,44.21,314800.0,34.612,34.6355,34.5963,34.6042,314800.0
2014-08-11 14:40:00,44.21,44.26,44.2,44.26,1818800.0,34.6042,34.6433,34.5963,34.6433,1818800.0
2014-08-11 14:45:00,44.26,44.28,44.25,44.28,620000.0,34.6433,34.659,34.6355,34.659,620000.0
2014-08-11 14:50:00,44.27,44.28,44.25,44.26,781500.0,34.6511,34.659,34.6355,34.6433,781500.0
2014-08-11 14:55:00,44.27,44.27,44.25,44.25,158200.0,34.6511,34.6511,34.6355,34.6355,158200.0
2014-08-11 15:00:00,44.25,44.28,44.25,44.27,545200.0,34.6355,34.659,34.6355,34.6511,545200.0
2014-08-11 15:05:00,44.27,44.29,44.26,44.28,369100.0,34.6511,34.6668,34.6433,34.659,369100.0
2014-08-11 15:10:00,44.27,44.31,44.27,44.3,538200.0,34.6511,34.6824,34.6511,34.6746,538200.0
2014-08-11 15:15:00,44.3,44.31,44.27,44.29,446800.0,34.6746,34.6824,34.6511,34.6668,446800.0
2014-08-11 15:20:00,44.28,44.3,44.27,44.28,425100.0,34.659,34.6746,34.6511,34.659,425100.0
2014-08-11 15:25:00,44.29,44.3,44.28,44.29,379800.0,34.6668,34.6746,34.659,34.6668,379800.0
2014-08-11 15:30:00,44.28,44.3,44.28,44.29,321800.0,34.659,34.6746,34.659,34.6668,321800.0
2014-08-11 15:35:00,44.29,44.31,44.29,44.3,457600.0,34.6668,34.6824,34.6668,34.6746,457600.0
2014-08-11 15:40:00,44.3,44.31,44.27,44.29,621900.0,34.6746,34.6824,34.6511,34.6668,621900.0
2014-08-11 15:45:00,44.28,44.3,44.28,44.28,1029000.0,34.659,34.6746,34.659,34.659,1029000.0
2014-08-11 15:50:00,44.29,44.31,44.28,44.3,1420000.0,34.6668,34.6824,34.659,34.6746,1420000.0
2014-08-11 15:55:00,44.29,44.3,44.26,44.27,3020000.0,34.6668,34.6746,34.6433,34.6511,3020000.0
2014-08-12 09:30:00,44.09,44.13,44.04,44.13,659500.0,34.5102,34.5415,34.4711,34.5415,659500.0
2014-08-12 09:35:00,44.13,44.23,44.13,44.23,358500.0,34.5415,34.6198,34.5415,34.6198,358500.0
2014-08-12 09:40:00,44.23,44.26,44.18,44.18,706700.0,34.6198,34.6433,34.5807,34.5807,706700.0
2014-08-12 09:45:00,44.19,44.2,44.17,44.2,468000.0,34.5885,34.5963,34.5729,34.5963,468000.0
2014-08-12 09:50:00,44.2,44.2,44.13,44.15,537900.0,34.5963,34.5963,34.5415,34.5572,537900.0
2014-08-12 09:55:00,44.15,44.2,44.12,44.19,1004700.0,34.5572,34.5963,34.5337,34.5885,1004700.0
2014-08-12 10:00:00,44.19,44.2,44.15,44.18,380400.0,34.5885,34.5963,34.5572,34.5807,380400.0
2014-08-12 10:05:00,44.19,44.23,44.14,44.17,756000.0,34.5885,34.6198,34.5494,34.5729,756000.0
2014-08-12 10:10:00,44.16,44.2,44.14,44.18,500300.0,34.565,34.5963,34.5494,34.5807,500300.0
2014-08-12 10:15:00,44.18,44.2,44.15,44.2,277900.0,34.5807,34.5963,34.5572,34.5963,277900.0
2014-08-12 10:20:00,44.2,44.21,44.19,44.21,238700.0,34.5963,34.6042,34.5885,34.6042,238700.0
2014-08-12 10:25:00,44.2,44.21,44.16,44.2,227600.0,34.5963,34.6042,34.565,34.5963,227600.0
2014-08-12 10:30:00,44.2,44.21,44.17,44.18,252500.0,34.5963,34.6042,34.5729,34.5807,252500.0
2014-08-12 10:35:00,44.19,44.21,44.17,44.19,317100.0,34.5885,34.6042,34.5729,34.5885,317100.0
2014-08-12 10:40:00,44.18,44.22,44.16,44.16,794100.0,34.5807,34.612,34.565,34.565,794100.0
2014-08-12 10:45:00,44.16,44.18,44.15,44.16,198800.0,34.565,34.5807,34.5572,34.565,198800.0
2014-08-12 10:50:00,44.17,44.18,44.15,44.17,405000.0,34.5729,34.5807,34.5572,34.5729,405000.0
2014-08-12 10:55:00,44.17,44.2,44.17,44.2,151800.0,34.5729,34.5963,34.5729,34.5963,151800.0
2014-08-12 11:00:00,44.19,44.19,44.13,44.15,462200.0,34.5885,34.5885,34.5415,34.5572,462200.0
2014-08-12 11:05:00,44.16,44.16,44.12,44.13,492200.0,34.565,34.565,34.5337,34.5415,492200.0
2014-08-12 11:10:00,44.13,44.15,44.11,44.14,498300.0,34.5415,34.5572,34.5259,34.5494,498300.0
2014-08-12 11:15:00,44.14,44.16,44.12,44.16,606200.0,34.5494,34.565,34.5337,34.565,606200.0
2014-08-12 11:20:00,44.16,44.18,44.15,44.17,290600.0,34.565,34.5807,34.5572,34.5729,290600.0
2014-08-12 11:25:00,44.17,44.19,44.16,44.18,261500.0,34.5729,34.5885,34.565,34.5807,261500.0
2014-08-12 11:30:00,44.19,44.2,44.17,44.19,218700.0,34.5885,34.5963,34.5729,34.5885,218700.0
2014-08-12 11:35:00,44.18,44.2,44.18,44.19,201000.0,34.5807,34.5963,34.5807,34.5885,201000.0
2014-08-12 11:40:00,44.19,44.2,44.17,44.19,226300.0,34.5885,34.5963,34.5729,34.5885,226300.0
2014-08-12 11:45:00,44.19,44.23,44.18,44.21,392700.0,34.5885,34.6198,34.5807,34.6042,392700.0
2014-08-12 11:50:00,44.21,44.23,44.21,44.21,276000.0,34.6042,34.6198,34.6042,34.6042,276000.0
2014-08-12 11:55:00,44.21,44.21,44.18,44.18,267400.0,34.6042,34.6042,34.5807,34.5807,267400.0
2014-08-12 12:00:00,44.18,44.19,44.14,44.18,286100.0,34.5807,34.5885,34.5494,34.5807,286100.0
2014-08-12 12:05:00,44.18,44.19,44.16,44.19,269700.0,34.5807,34.5885,34.565,34.5885,269700.0
2014-08-12 12:10:00,44.19,44.22,44.19,44.21,271900.0,34.5885,34.612,34.5885,34.6042,271900.0
2014-08-12 12:15:00,44.22,44.23,44.21,44.22,109800.0,34.612,34.6198,34.6042,34.612,109800.0
2014-08-12 12:20:00,44.22,44.23,44.2,44.22,299000.0,34.612,34.6198,34.5963,34.612,299000.0
2014-08-12 12:25:00,44.22,44.24,44.22,44.22,225200.0,34.612,34.6276,34.612,34.612,225200.0
2014-08-12 12:30:00,44.22,44.24,44.22,44.22,369000.0,34.612,34.6276,34.612,34.612,369000.0
2014-08-12 12:35:00,44.23,44.26,44.22,44.26,755700.0,34.6198,34.6433,34.612,34.6433,755700.0
2014-08-12 12:40:00,44.26,44.3,44.25,44.28,1224400.0,34.6433,34.6746,34.6355,34.659,1224400.0
2014-08-12 12:45:00,44.28,44.28,44.23,44.25,652000.0,34.659,34.659,34.6198,34.6355,652000.0
2014-08-12 12:50:00,44.25,44.26,44.24,44.24,327100.0,34.6355,34.6433,34.6276,34.6276,327100.0
2014-08-12 12:55:00,44.25,44.26,44.23,44.23,243900.0,34.6355,34.6433,34.6198,34.6198,243900.0
2014-08-12 13:00:00,44.23,44.26,44.23,44.26,373800.0,34.6198,34.6433,34.6198,34.6433,373800.0
2014-08-12 13:05:00,44.26,44.27,44.25,44.26,338500.0,34.6433,34.6511,34.6355,34.6433,338500.0
2014-08-12 13:10:00,44.27,44.28,44.26,44.27,142500.0,34.6511,34.659,34.6433,34.6511,142500.0
2014-08-12 13:15:00,44.27,44.29,44.26,44.28,274900.0,34.6511,34.6668,34.6433,34.659,274900.0
2014-08-12 13:20:00,44.29,44.29,44.25,44.26,254200.0,34.6668,34.6668,34.6355,34.6433,254200.0
2014-08-12 13:25:00,44.26,44.28,44.26,44.27,122800.0,34.6433,34.659,34.6433,34.6511,122800.0
2014-08-12 13:30:00,44.27,44.28,44.23,44.24,143800.0,34.6511,34.659,34.6198,34.6276,143800.0
2014-08-12 13:35:00,44.24,44.26,44.23,44.24,202500.0,34.6276,34.6433,34.6198,34.6276,202500.0
2014-08-12 13:40:00,44.24,44.25,44.23,44.25,82400.0,34.6276,34.6355,34.6198,34.6355,82400.0
2014-08-12 13:45:00,44.25,44.25,44.23,44.24,275600.0,34.6355,34.6355,34.6198,34.6276,275600.0
2014-08-12 13:50:00,44.24,44.26,44.22,44.25,282100.0,34.6276,34.6433,34.612,34.6355,282100.0
2014-08-12 13:55:00,44.24,44.26,44.23,44.26,99400.0,34.6276,34.6433,34.6198,34.6433,99400.0
2014-08-12 14:00:00,44.26,44.26,44.23,44.24,168700.0,34.6433,34.6433,34.6198,34.6276,168700.0
2014-08-12 14:05:00,44.25,44.26,44.21,44.22,204500.0,34.6355,34.6433,34.6042,34.612,204500.0
2014-08-12 14:10:00,44.21,44.24,44.21,44.22,297700.0,34.6042,34.6276,34.6042,34.612,297700.0
2014-08-12 14:15:00,44.22,44.24,44.22,44.24,120000.0,34.612,34.6276,34.612,34.6276,120000.0
2014-08-12 14:20:00,44.24,44.24,44.22,44.23,255600.0,34.6276,34.6276,34.612,34.6198,255600.0
2014-08-12 14:25:00,44.24,44.25,44.2,44.23,346700.0,34.6276,34.6355,34.5963,34.6198,346700.0
2014-08-12 14:30:00,44.22,44.23,44.19,44.21,310700.0,34.612,34.6198,34.5885,34.6042,310700.0
2014-08-12 14:35:00,44.22,44.27,44.2,44.26,924500.0,34.612,34.6511,34.5963,34.6433,924500.0
2014-08-12 14:40:00,44.25,44.27,44.23,44.25,342000.0,34.6355,34.6511,34.6198,34.6355,342000.0
2014-08-12 14:45:00,44.25,44.26,44.23,44.24,135000.0,34.6355,34.6433,34.6198,34.6276,135000.0
2014-08-12 14:50:00,44.25,44.26,44.24,44.25,169800.0,34.6355,34.6433,34.6276,34.6355,169800.0
2014-08-12 14:55:00,44.25,44.26,44.24,44.26,123100.0,34.6355,34.6433,34.6276,34.6433,123100.0
2014-08-12 15:00:00,44.25,44.27,44.25,44.27,538100.0,34.6355,34.6511,34.6355,34.6511,538100.0
2014-08-12 15:05:00,44.27,44.29,44.26,44.29,613800.0,34.6511,34.6668,34.6433,34.6668,613800.0
2014-08-12 15:10:00,44.29,44.3,44.28,44.3,435800.0,34.6668,34.6746,34.659,34.6746,435800.0
2014-08-12 15:15:00,44.3,44.31,44.27,44.28,701300.0,34.6746,34.6824,34.6511,34.659,701300.0
2014-08-12 15:20:00,44.29,44.3,44.27,44.29,373900.0,34.6668,34.6746,34.6511,34.6668,373900.0
2014-08-12 15:25:00,44.29,44.3,44.27,44.27,380800.0,34.6668,34.6746,34.6511,34.6511,380800.0
2014-08-12 15:30:00,44.27,44.29,44.27,44.29,238300.0,34.6511,34.6668,34.6511,34.6668,238300.0
2014-08-12 15:35:00,44.29,44.3,44.28,44.3,614200.0,34.6668,34.6746,34.659,34.6746,614200.0
2014-08-12 15:40:00,44.3,44.31,44.29,44.3,659300.0,34.6746,34.6824,34.6668,34.6746,659300.0
2014-08-12 15:45:00,44.3,44.32,44.3,44.32,924600.0,34.6746,34.6903,34.6746,34.6903,924600.0
2014-08-12 15:50:00,44.32,44.33,44.31,44.33,1090600.0,34.6903,34.6981,34.6824,34.6981,1090600.0
2014-08-12 15:55:00,44.32,44.33,44.31,44.31,2208300.0,34.6903,34.6981,34.6824,34.6824,2208300.0
2014-08-13 09:30:00,44.67,44.77,44.66,44.75,4548000.0,34.9642,35.0425,34.9564,35.0268,4548000.0
2014-08-13 09:35:00,44.76,44.78,44.73,44.74,1031900.0,35.0347,35.0503,35.0112,35.019,1031900.0
2014-08-13 09:40:00,44.74,44.75,44.67,44.68,1444500.0,35.019,35.0268,34.9642,34.972,1444500.0
2014-08-13 09:45:00,44.68,44.68,44.6,44.6,798000.0,34.972,34.972,34.9094,34.9094,798000.0
2014-08-13 09:50:00,44.6,44.64,44.59,44.61,1399800.0,34.9094,34.9407,34.9016,34.9173,1399800.0
2014-08-13 09:55:00,44.6,44.61,44.57,44.59,568000.0,34.9094,34.9173,34.8859,34.9016,568000.0
2014-08-13 10:00:00,44.59,44.63,44.59,44.63,653400.0,34.9016,34.9329,34.9016,34.9329,653400.0
2014-08-13 10:05:00,44.64,44.67,44.62,44.63,456800.0,34.9407,34.9642,34.9251,34.9329,456800.0
2014-08-13 10:10:00,44.62,44.64,44.59,44.59,451300.0,34.9251,34.9407,34.9016,34.9016,451300.0
2014-08-13 10:15:00,44.59,44.62,44.58,44.61,726400.0,34.9016,34.9251,34.8938,34.9173,726400.0
2014-08-13 10:20:00,44.61,44.64,44.6,44.62,207100.0,34.9173,34.9407,34.9094,34.9251,207100.0
2014-08-13 10:25:00,44.62,44.62,44.59,44.62,267600.0,34.9251,34.9251,34.9016,34.9251,267600.0
2014-08-13 10:30:00,44.62,44.64,44.61,44.63,128200.0,34.9251,34.9407,34.9173,34.9329,128200.0
2014-08-13 10:35:00,44.63,44.66,44.62,44.66,210900.0,34.9329,34.9564,34.9251,34.9564,210900.0
2014-08-13 10:40:00,44.66,44.67,44.63,44.65,174100.0,34.9564,34.9642,34.9329,34.9486,174100.0
2014-08-13 10:45:00,44.65,44.65,44.63,44.64,108500.0,34.9486,34.9486,34.9329,34.9407,108500.0
2014-08-13 10:50:00,44.63,44.66,44.63,44.66,210800.0,34.9329,34.9564,34.9329,34.9564,210800.0
2014-08-13 10:55:00,44.66,44.67,44.64,44.65,202000.0,34.9564,34.9642,34.9407,34.9486,202000.0
2014-08-13 11:00:00,44.65,44.67,44.64,44.65,575100.0,34.9486,34.9642,34.9407,34.9486,575100.0
2014-08-13 11:05:00,44.65,44.66,44.6,44.63,621600.0,34.9486,34.9564,34.9094,34.9329,621600.0
2014-08-13 11:10:00,44.63,44.66,44.61,44.64,1112900.0,34.9329,34.9564,34.9173,34.9407,1112900.0
2014-08-13 11:15:00,44.64,44.64,44.54,44.58,1264200.0,34.9407,34.9407,34.8625,34.8938,1264200.0
2014-08-13 11:20:00,44.59,44.64,44.54,44.56,1002300.0,34.9016,34.9407,34.8625,34.8781,1002300.0
2014-08-13 11:25:00,44.55,44.57,44.5,44.52,1032500.0,34.8703,34.8859,34.8312,34.8468,1032500.0
2014-08-13 11:30:00,44.53,44.6,44.48,44.59,1245000.0,34.8546,34.9094,34.8155,34.9016,1245000.0
2014-08-13 11:35:00,44.58,44.62,44.56,44.58,863900.0,34.8938,34.9251,34.8781,34.8938,863900.0
2014-08-13 11:40:00,44.58,44.59,44.56,44.57,724100.0,34.8938,34.9016,34.8781,34.8859,724100.0
2014-08-13 11:45:00,44.57,44.61,44.56,44.61,752400.0,34.8859,34.9173,34.8781,34.9173,752400.0
2014-08-13 11:50:00,44.61,44.62,44.56,44.56,618400.0,34.9173,34.9251,34.8781,34.8781,618400.0
2014-08-13 11:55:00,44.56,44.59,44.53,44.57,410700.0,34.8781,34.9016,34.8546,34.8859,410700.0
2014-08-13 12:00:00,44.57,44.65,44.57,44.64,857500.0,34.8859,34.9486,34.8859,34.9407,857500.0
2014-08-13 12:05:00,44.64,44.64,44.58,44.59,433800.0,34.9407,34.9407,34.8938,34.9016,433800.0
2014-08-13 12:10:00,44.59,44.61,44.57,44.57,447000.0,34.9016,34.9173,34.8859,34.8859,447000.0
2014-08-13 12:15:00,44.58,44.58,44.51,44.53,269500.0,34.8938,34.8938,34.839,34.8546,269500.0
2014-08-13 12:20:00,44.53,44.53,44.5,44.53,188400.0,34.8546,34.8546,34.8312,34.8546,188400.0
2014-08-13 12:25:00,44.53,44.6,44.53,44.59,177200.0,34.8546,34.9094,34.8546,34.9016,177200.0
2014-08-13 12:30:00,44.59,44.62,44.57,44.62,283600.0,34.9016,34.9251,34.8859,34.9251,283600.0
2014-08-13 12:35:00,44.61,44.62,44.59,44.59,92800.0,34.9173,34.9251,34.9016,34.9016,92800.0
2014-08-13 12:40:00,44.59,44.61,44.59,44.6,156200.0,34.9016,34.9173,34.9016,34.9094,156200.0
2014-08-13 12:45:00,44.6,44.64,44.59,44.64,280500.0,34.9094,34.9407,34.9016,34.9407,280500.0
2014-08-13 12:50:00,44.64,44.67,44.64,44.64,450800.0,34.9407,34.9642,34.9407,34.9407,450800.0
2014-08-13 12:55:00,44.64,44.65,44.62,44.65,223400.0,34.9407,34.9486,34.9251,34.9486,223400.0
2014-08-13 13:00:00,44.65,44.65,44.63,44.63,85600.0,34.9486,34.9486,34.9329,34.9329,85600.0
2014-08-13 13:05:00,44.63,44.66,44.63,44.65,240000.0,34.9329,34.9564,34.9329,34.9486,240000.0
2014-08-13 13:10:00,44.65,44.69,44.65,44.68,149400.0,34.9486,34.9799,34.9486,34.972,149400.0
2014-08-13 13:15:00,44.68,44.7,44.65,44.65,375300.0,34.972,34.9877,34.9486,34.9486,375300.0
2014-08-13 13:20:00,44.65,44.66,44.63,44.65,99600.0,34.9486,34.9564,34.9329,34.9486,99600.0
2014-08-13 13:25:00,44.65,44.68,44.62,44.62,248100.0,34.9486,34.972,34.9251,34.9251,248100.0
2014-08-13 13:30:00,44.62,44.64,44.59,44.6,170800.0,34.9251,34.9407,34.9016,34.9094,170800.0
2014-08-13 13:35:00,44.6,44.63,44.6,44.62,439500.0,34.9094,34.9329,34.9094,34.9251,439500.0
2014-08-13 13:40:00,44.63,44.63,44.6,44.61,259100.0,34.9329,34.9329,34.9094,34.9173,259100.0
2014-08-13 13:45:00,44.61,44.62,44.6,44.62,49800.0,34.9173,34.9251,34.9094,34.9251,49800.0
2014-08-13 13:50:00,44.61,44.61,44.59,44.59,184900.0,34.9173,34.9173,34.9016,34.9016,184900.0
2014-08-13 13:55:00,44.6,44.6,44.58,44.59,112000.0,34.9094,34.9094,34.8938,34.9016,112000.0
2014-08-13 14:00:00,44.59,44.59,44.56,44.57,109600.0,34.9016,34.9016,34.8781,34.8859,109600.0
2014-08-13 14:05:00,44.57,44.57,44.49,44.5,439500.0,34.8859,34.8859,34.8233,34.8312,439500.0
2014-08-13 14:10:00,44.49,44.5,44.48,44.5,126000.0,34.8233,34.8312,34.8155,34.8312,126000.0
2014-08-13 14:15:00,44.5,44.5,44.47,44.47,365800.0,34.8312,34.8312,34.8077,34.8077,365800.0
2014-08-13 14:20:00,44.47,44.48,44.44,44.46,367800.0,34.8077,34.8155,34.7842,34.7998,367800.0
2014-08-13 14:25:00,44.46,44.53,44.44,44.52,717900.0,34.7998,34.8546,34.7842,34.8468,717900.0
2014-08-13 14:30:00,44.52,44.53,44.51,44.52,152100.0,34.8468,34.8546,34.839,34.8468,152100.0
2014-08-13 14:35:00,44.51,44.52,44.5,44.52,142300.0,34.839,34.8468,34.8312,34.8468,142300.0
2014-08-13 14:40:00,44.52,44.54,44.5,44.51,186300.0,34.8468,34.8625,34.8312,34.839,186300.0
2014-08-13 14:45:00,44.51,44.51,44.48,44.51,477100.0,34.839,34.839,34.8155,34.839,477100.0
2014-08-13 14:50:00,44.51,44.52,44.5,44.52,124700.0,34.839,34.8468,34.8312,34.8468,124700.0
2014-08-13 14:55:00,44.52,44.52,44.48,44.48,196500.0,34.8468,34.8468,34.8155,34.8155,196500.0
2014-08-13 15:00:00,44.48,44.49,44.47,44.48,174100.0,34.8155,34.8233,34.8077,34.8155,174100.0
2014-08-13 15:05:00,44.48,44.49,44.47,44.47,311200.0,34.8155,34.8233,34.8077,34.8077,311200.0
2014-08-13 15:10:00,44.47,44.49,44.47,44.48,267100.0,34.8077,34.8233,34.8077,34.8155,267100.0
2014-08-13 15:15:00,44.48,44.51,44.48,44.51,635100.0,34.8155,34.839,34.8155,34.839,635100.0
2014-08-13 15:20:00,44.51,44.53,44.48,44.52,443600.0,34.839,34.8546,34.8155,34.8468,443600.0
2014-08-13 15:25:00,44.53,44.54,44.52,44.54,379400.0,34.8546,34.8625,34.8468,34.8625,379400.0
2014-08-13 15:30:00,44.54,44.54,44.52,44.53,358700.0,34.8625,34.8625,34.8468,34.8546,358700.0
2014-08-13 15:35:00,44.53,44.53,44.51,44.51,264700.0,34.8546,34.8546,34.839,34.839,264700.0
2014-08-13 15:40:00,44.52,44.52,44.48,44.5,707900.0,34.8468,34.8468,34.8155,34.8312,707900.0
2014-08-13 15:45:00,44.5,44.53,44.5,44.52,426100.0,34.8312,34.8546,34.8312,34.8468,426100.0
2014-08-13 15:50:00,44.52,44.55,44.52,44.54,691800.0,34.8468,34.8703,34.8468,34.8625,691800.0
2014-08-13 15:55:00,44.54,44.57,44.52,44.55,4916500.0,34.8625,34.8859,34.8468,34.8703,4916500.0
2014-08-14 09:30:00,44.59,44.62,44.53,44.6,1133100.0,34.9016,34.9251,34.8546,34.9094,1133100.0
2014-08-14 09:35:00,44.61,44.65,44.59,44.63,877200.0,34.9173,34.9486,34.9016,34.9329,877200.0
2014-08-14 09:40:00,44.64,44.66,44.63,44.64,912800.0,34.9407,34.9564,34.9329,34.9407,912800.0
2014-08-14 09:45:00,44.65,44.71,44.65,44.66,994700.0,34.9486,34.9955,34.9486,34.9564,994700.0
2014-08-14 09:50:00,44.67,44.7,44.66,44.67,528100.0,34.9642,34.9877,34.9564,34.9642,528100.0
2014-08-14 09:55:00,44.68,44.71,44.67,44.68,562400.0,34.972,34.9955,34.9642,34.972,562400.0
2014-08-14 10:00:00,44.69,44.7,44.65,44.65,560900.0,34.9799,34.9877,34.9486,34.9486,560900.0
2014-08-14 10:05:00,44.65,44.66,44.61,44.63,420600.0,34.9486,34.9564,34.9173,34.9329,420600.0
2014-08-14 10:10:00,44.63,44.65,44.61,44.63,333100.0,34.9329,34.9486,34.9173,34.9329,333100.0
2014-08-14 10:15:00,44.63,44.67,44.62,44.65,226500.0,34.9329,34.9642,34.9251,34.9486,226500.0
2014-08-14 10:20:00,44.65,44.67,44.64,44.67,225300.0,34.9486,34.9642,34.9407,34.9642,225300.0
2014-08-14 10:25:00,44.66,44.69,44.65,44.66,262900.0,34.9564,34.9799,34.9486,34.9564,262900.0
2014-08-14 10:30:00,44.67,44.68,44.65,44.67,200700.0,34.9642,34.972,34.9486,34.9642,200700.0
2014-08-14 10:35:00,44.67,44.67,44.62,44.62,204000.0,34.9642,34.9642,34.9251,34.9251,204000.0
2014-08-14 10:40:00,44.63,44.63,44.6,44.61,481200.0,34.9329,34.9329,34.9094,34.9173,481200.0
2014-08-14 10:45:00,44.61,44.63,44.6,44.61,414900.0,34.9173,34.9329,34.9094,34.9173,414900.0
2014-08-14 10:50:00,44.61,44.61,44.58,44.59,418700.0,34.9173,34.9173,34.8938,34.9016,418700.0
2014-08-14 10:55:00,44.59,44.6,44.57,44.58,155800.0,34.9016,34.9094,34.8859,34.8938,155800.0
2014-08-14 11:00:00,44.58,44.63,44.58,44.63,850000.0,34.8938,34.9329,34.8938,34.9329,850000.0
2014-08-14 11:05:00,44.63,44.64,44.62,44.64,1936400.0,34.9329,34.9407,34.9251,34.9407,1936400.0
2014-08-14 11:10:00,44.64,44.65,44.62,44.64,259800.0,34.9407,34.9486,34.9251,34.9407,259800.0
2014-08-14 11:15:00,44.64,44.65,44.61,44.65,97500.0,34.9407,34.9486,34.9173,34.9486,97500.0
2014-08-14 11:20:00,44.64,44.65,44.62,44.62,218100.0,34.9407,34.9486,34.9251,34.9251,218100.0
2014-08-14 11:25:00,44.62,44.62,44.59,44.59,279800.0,34.9251,34.9251,34.9016,34.9016,279800.0
2014-08-14 11:30:00,44.6,44.61,44.59,44.59,130400.0,34.9094,34.9173,34.9016,34.9016,130400.0
2014-08-14 11:35:00,44.6,44.6,44.56,44.57,692000.0,34.9094,34.9094,34.8781,34.8859,692000.0
2014-08-14 11:40:00,44.56,44.59,44.55,44.56,326600.0,34.8781,34.9016,34.8703,34.8781,326600.0
2014-08-14 11:45:00,44.57,44.57,44.54,44.55,399400.0,34.8859,34.8859,34.8625,34.8703,399400.0
2014-08-14 11:50:00,44.55,44.56,44.54,44.56,109000.0,34.8703,34.8781,34.8625,34.8781,109000.0
2014-08-14 11:55:00,44.56,44.59,44.55,44.59,111500.0,34.8781,34.9016,34.8703,34.9016,111500.0
2014-08-14 12:00:00,44.59,44.6,44.56,44.58,121900.0,34.9016,34.9094,34.8781,34.8938,121900.0
2014-08-14 12:05:00,44.58,44.59,44.57,44.58,51700.0,34.8938,34.9016,34.8859,34.8938,51700.0
2014-08-14 12:10:00,44.57,44.6,44.57,44.58,84600.0,34.8859,34.9094,34.8859,34.8938,84600.0
2014-08-14 12:15:00,44.58,44.59,44.57,44.58,209000.0,34.8938,34.9016,34.8859,34.8938,209000.0
2014-08-14 12:20:00,44.58,44.59,44.57,44.58,33400.0,34.8938,34.9016,34.8859,34.8938,33400.0
2014-08-14 12:25:00,44.58,44.59,44.56,44.58,133200.0,34.8938,34.9016,34.8781,34.8938,133200.0
2014-08-14 12:30:00,44.58,44.59,44.58,44.59,23700.0,34.8938,34.9016,34.8938,34.9016,23700.0
2014-08-14 12:35:00,44.59,44.59,44.58,44.59,41200.0,34.9016,34.9016,34.8938,34.9016,41200.0
2014-08-14 12:40:00,44.59,44.6,44.58,44.59,96100.0,34.9016,34.9094,34.8938,34.9016,96100.0
2014-08-14 12:45:00,44.59,44.6,44.59,44.59,26400.0,34.9016,34.9094,34.9016,34.9016,26400.0
2014-08-14 12:50:00,44.59,44.61,44.59,44.59,89400.0,34.9016,34.9173,34.9016,34.9016,89400.0
2014-08-14 12:55:00,44.59,44.6,44.58,44.59,127200.0,34.9016,34.9094,34.8938,34.9016,127200.0
2014-08-14 13:00:00,44.59,44.6,44.58,44.59,206600.0,34.9016,34.9094,34.8938,34.9016,206600.0
2014-08-14 13:05:00,44.59,44.6,44.57,44.59,311300.0,34.9016,34.9094,34.8859,34.9016,311300.0
2014-08-14 13:10:00,44.59,44.61,44.58,44.6,296100.0,34.9016,34.9173,34.8938,34.9094,296100.0
2014-08-14 13:15:00,44.61,44.62,44.59,44.6,294300.0,34.9173,34.9251,34.9016,34.9094,294300.0
2014-08-14 13:20:00,44.6,44.61,44.6,44.61,68300.0,34.9094,34.9173,34.9094,34.9173,68300.0
2014-08-14 13:25:00,44.61,44.61,44.6,44.61,13300.0,34.9173,34.9173,34.9094,34.9173,13300.0
2014-08-14 13:30:00,44.6,44.61,44.58,44.59,742400.0,34.9094,34.9173,34.8938,34.9016,742400.0
2014-08-14 13:35:00,44.59,44.6,44.58,44.58,546800.0,34.9016,34.9094,34.8938,34.8938,546800.0
2014-08-14 13:40:00,44.59,44.59,44.57,44.58,146500.0,34.9016,34.9016,34.8859,34.8938,146500.0
2014-08-14 13:45:00,44.58,44.58,44.56,44.57,128600.0,34.8938,34.8938,34.8781,34.8859,128600.0
2014-08-14 13:50:00,44.57,44.58,44.56,44.58,130900.0,34.8859,34.8938,34.8781,34.8938,130900.0
2014-08-14 13:55:00,44.58,44.59,44.57,44.58,78900.0,34.8938,34.9016,34.8859,34.8938,78900.0
2014-08-14 14:00:00,44.57,44.58,44.55,44.57,204300.0,34.8859,34.8938,34.8703,34.8859,204300.0
2014-08-14 14:05:00,44.56,44.57,44.55,44.57,242200.0,34.8781,34.8859,34.8703,34.8859,242200.0
2014-08-14 14:10:00,44.57,44.57,44.55,44.56,235200.0,34.8859,34.8859,34.8703,34.8781,235200.0
2014-08-14 14:15:00,44.55,44.56,44.54,44.55,322400.0,34.8703,34.8781,34.8625,34.8703,322400.0
2014-08-14 14:20:00,44.55,44.57,44.54,44.56,200700.0,34.8703,34.8859,34.8625,34.8781,200700.0
2014-08-14 14:25:00,44.56,44.57,44.56,44.56,45800.0,34.8781,34.8859,34.8781,34.8781,45800.0
2014-08-14 14:30:00,44.57,44.58,44.56,44.58,166400.0,34.8859,34.8938,34.8781,34.8938,166400.0
2014-08-14 14:35:00,44.58,44.59,44.57,44.58,64900.0,34.8938,34.9016,34.8859,34.8938,64900.0
2014-08-14 14:40:00,44.58,44.6,44.57,44.59,276100.0,34.8938,34.9094,34.8859,34.9016,276100.0
2014-08-14 14:45:00,44.6,44.61,44.59,44.59,174200.0,34.9094,34.9173,34.9016,34.9016,174200.0
2014-08-14 14:50:00,44.59,44.6,44.58,44.59,122400.0,34.9016,34.9094,34.8938,34.9016,122400.0
2014-08-14 14:55:00,44.59,44.6,44.59,44.59,35700.0,34.9016,34.9094,34.9016,34.9016,35700.0
2014-08-14 15:00:00,44.59,44.61,44.59,44.59,204100.0,34.9016,34.9173,34.9016,34.9016,204100.0
2014-08-14 15:05:00,44.6,44.61,44.59,44.6,155600.0,34.9094,34.9173,34.9016,34.9094,155600.0
2014-08-14 15:10:00,44.59,44.61,44.59,44.59,103400.0,34.9016,34.9173,34.9016,34.9016,103400.0
2014-08-14 15:15:00,44.59,44.6,44.59,44.59,97400.0,34.9016,34.9094,34.9016,34.9016,97400.0
2014-08-14 15:20:00,44.59,44.6,44.58,44.58,162600.0,34.9016,34.9094,34.8938,34.8938,162600.0
2014-08-14 15:25:00,44.59,44.6,44.58,44.59,99400.0,34.9016,34.9094,34.8938,34.9016,99400.0
2014-08-14 15:30:00,44.59,44.61,44.58,44.59,272300.0,34.9016,34.9173,34.8938,34.9016,272300.0
2014-08-14 15:35:00,44.59,44.59,44.58,44.58,164000.0,34.9016,34.9016,34.8938,34.8938,164000.0
2014-08-14 15:40:00,44.59,44.59,44.58,44.59,129400.0,34.9016,34.9016,34.8938,34.9016,129400.0
2014-08-14 15:45:00,44.59,44.59,44.58,44.59,308100.0,34.9016,34.9016,34.8938,34.9016,308100.0
2014-08-14 15:50:00,44.59,44.62,44.58,44.62,1180900.0,34.9016,34.9251,34.8938,34.9251,1180900.0
2014-08-14 15:55:00,44.62,44.62,44.6,44.62,2898500.0,34.9251,34.9251,34.9094,34.9251,2898500.0
2014-08-15 09:30:00,44.73,44.79,44.72,44.78,645200.0,35.0112,35.0581,35.0034,35.0503,645200.0
2014-08-15 09:35:00,44.77,44.79,44.75,44.76,432500.0,35.0425,35.0581,35.0268,35.0347,432500.0
2014-08-15 09:40:00,44.76,44.8,44.74,44.77,1363500.0,35.0347,35.066,35.019,35.0425,1363500.0
2014-08-15 09:45:00,44.77,44.81,44.77,44.8,332200.0,35.0425,35.0738,35.0425,35.066,332200.0
2014-08-15 09:50:00,44.81,44.82,44.79,44.8,314000.0,35.0738,35.0816,35.0581,35.066,314000.0
2014-08-15 09:55:00,44.8,44.83,44.79,44.82,512800.0,35.066,35.0895,35.0581,35.0816,512800.0
2014-08-15 10:00:00,44.82,44.82,44.79,44.8,422200.0,35.0816,35.0816,35.0581,35.066,422200.0
2014-08-15 10:05:00,44.8,44.81,44.77,44.79,816700.0,35.066,35.0738,35.0425,35.0581,816700.0
2014-08-15 10:10:00,44.79,44.8,44.78,44.79,397900.0,35.0581,35.066,35.0503,35.0581,397900.0
2014-08-15 10:15:00,44.79,44.8,44.76,44.79,427400.0,35.0581,35.066,35.0347,35.0581,427400.0
2014-08-15 10:20:00,44.78,44.79,44.75,44.77,541100.0,35.0503,35.0581,35.0268,35.0425,541100.0
2014-08-15 10:25:00,44.77,44.77,44.74,44.77,610000.0,35.0425,35.0425,35.019,35.0425,610000.0
2014-08-15 10:30:00,44.77,44.81,44.77,44.8,261200.0,35.0425,35.0738,35.0425,35.066,261200.0
2014-08-15 10:35:00,44.8,44.8,44.77,44.79,443000.0,35.066,35.066,35.0425,35.0581,443000.0
2014-08-15 10:40:00,44.79,44.8,44.61,44.63,1366400.0,35.0581,35.066,34.9173,34.9329,1366400.0
2014-08-15 10:45:00,44.62,44.65,44.53,44.54,1785700.0,34.9251,34.9486,34.8546,34.8625,1785700.0
2014-08-15 10:50:00,44.54,44.54,44.43,44.47,1494200.0,34.8625,34.8625,34.7764,34.8077,1494200.0
2014-08-15 10:55:00,44.47,44.47,44.31,44.47,3062900.0,34.8077,34.8077,34.6824,34.8077,3062900.0
2014-08-15 11:00:00,44.47,44.54,44.42,44.46,2765300.0,34.8077,34.8625,34.7685,34.7998,2765300.0
2014-08-15 11:05:00,44.46,44.52,44.44,44.5,666200.0,34.7998,34.8468,34.7842,34.8312,666200.0
2014-08-15 11:10:00,44.51,44.57,44.5,44.55,1469500.0,34.839,34.8859,34.8312,34.8703,1469500.0
2014-08-15 11:15:00,44.55,44.57,44.5,44.51,1129900.0,34.8703,34.8859,34.8312,34.839,1129900.0
2014-08-15 11:20:00,44.52,44.52,44.45,44.45,1400700.0,34.8468,34.8468,34.792,34.792,1400700.0
2014-08-15 11:25:00,44.46,44.46,44.38,44.38,2295400.0,34.7998,34.7998,34.7372,34.7372,2295400.0
2014-08-15 11:30:00,44.39,44.43,44.37,44.42,1540200.0,34.7451,34.7764,34.7294,34.7685,1540200.0
2014-08-15 11:35:00,44.42,44.5,44.39,44.49,663700.0,34.7685,34.8312,34.7451,34.8233,663700.0
2014-08-15 11:40:00,44.49,44.49,44.45,44.48,307100.0,34.8233,34.8233,34.792,34.8155,307100.0
2014-08-15 11:45:00,44.48,44.48,44.39,44.42,535500.0,34.8155,34.8155,34.7451,34.7685,535500.0
2014-08-15 11:50:00,44.42,44.42,44.3,44.32,697400.0,34.7685,34.7685,34.6746,34.6903,697400.0
2014-08-15 11:55:00,44.33,44.38,44.28,44.38,778700.0,34.6981,34.7372,34.659,34.7372,778700.0
2014-08-15 12:00:00,44.37,44.39,44.32,44.39,543700.0,34.7294,34.7451,34.6903,34.7451,543700.0
2014-08-15 12:05:00,44.38,44.42,44.36,44.41,504200.0,34.7372,34.7685,34.7216,34.7607,504200.0
2014-08-15 12:10:00,44.41,44.43,44.38,44.4,373400.0,34.7607,34.7764,34.7372,34.7529,373400.0
2014-08-15 12:15:00,44.39,44.44,44.38,44.43,250600.0,34.7451,34.7842,34.7372,34.7764,250600.0
2014-08-15 12:20:00,44.43,44.43,44.38,44.43,510500.0,34.7764,34.7764,34.7372,34.7764,510500.0
2014-08-15 12:25:00,44.43,44.5,44.43,44.48,314300.0,34.7764,34.8312,34.7764,34.8155,314300.0
2014-08-15 12:30:00,44.49,44.54,44.47,44.49,1448800.0,34.8233,34.8625,34.8077,34.8233,1448800.0
2014-08-15 12:35:00,44.49,44.55,44.49,44.54,512000.0,34.8233,34.8703,34.8233,34.8625,512000.0
2014-08-15 12:40:00,44.54,44.55,44.49,44.49,875200.0,34.8625,34.8703,34.8233,34.8233,875200.0
2014-08-15 12:45:00,44.49,44.5,44.45,44.45,262300.0,34.8233,34.8312,34.792,34.792,262300.0
2014-08-15 12:50:00,44.45,44.46,44.42,44.44,301400.0,34.792,34.7998,34.7685,34.7842,301400.0
2014-08-15 12:55:00,44.44,44.46,44.43,44.44,285400.0,34.7842,34.7998,34.7764,34.7842,285400.0
2014-08-15 13:00:00,44.44,44.45,44.41,44.42,232700.0,34.7842,34.792,34.7607,34.7685,232700.0
2014-08-15 13:05:00,44.41,44.5,44.41,44.49,623400.0,34.7607,34.8312,34.7607,34.8233,623400.0
2014-08-15 13:10:00,44.49,44.52,44.48,44.51,237100.0,34.8233,34.8468,34.8155,34.839,237100.0
2014-08-15 13:15:00,44.5,44.52,44.48,44.51,266900.0,34.8312,34.8468,34.8155,34.839,266900.0
2014-08-15 13:20:00,44.5,44.52,44.49,44.5,191300.0,34.8312,34.8468,34.8233,34.8312,191300.0
2014-08-15 13:25:00,44.5,44.51,44.5,44.51,67000.0,34.8312,34.839,34.8312,34.839,67000.0
2014-08-15 13:30:00,44.51,44.51,44.48,44.49,135300.0,34.839,34.839,34.8155,34.8233,135300.0
2014-08-15 13:35:00,44.48,44.49,44.46,44.48,172400.0,34.8155,34.8233,34.7998,34.8155,172400.0
2014-08-15 13:40:00,44.48,44.54,44.48,44.5,103300.0,34.8155,34.8625,34.8155,34.8312,103300.0
2014-08-15 13:45:00,44.5,44.51,44.48,44.48,126300.0,34.8312,34.839,34.8155,34.8155,126300.0
2014-08-15 13:50:00,44.48,44.51,44.46,44.48,180700.0,34.8155,34.839,34.7998,34.8155,180700.0
2014-08-15 13:55:00,44.48,44.5,44.46,44.49,190500.0,34.8155,34.8312,34.7998,34.8233,190500.0
2014-08-15 14:00:00,44.48,44.51,44.48,44.49,148000.0,34.8155,34.839,34.8155,34.8233,148000.0
2014-08-15 14:05:00,44.5,44.53,44.5,44.5,239000.0,34.8312,34.8546,34.8312,34.8312,239000.0
2014-08-15 14:10:00,44.51,44.51,44.49,44.49,338900.0,34.839,34.839,34.8233,34.8233,338900.0
2014-08-15 14:15:00,44.49,44.52,44.48,44.49,272400.0,34.8233,34.8468,34.8155,34.8233,272400.0
2014-08-15 14:20:00,44.49,44.55,44.49,44.54,179400.0,34.8233,34.8703,34.8233,34.8625,179400.0
2014-08-15 14:25:00,44.54,44.56,44.53,44.54,1131300.0,34.8625,34.8781,34.8546,34.8625,1131300.0
2014-08-15 14:30:00,44.53,44.55,44.49,44.5,894600.0,34.8546,34.8703,34.8233,34.8312,894600.0
2014-08-15 14:35:00,44.49,44.51,44.49,44.49,206300.0,34.8233,34.839,34.8233,34.8233,206300.0
2014-08-15 14:40:00,44.49,44.55,44.49,44.53,407000.0,34.8233,34.8703,34.8233,34.8546,407000.0
2014-08-15 14:45:00,44.53,44.56,44.53,44.53,297600.0,34.8546,34.8781,34.8546,34.8546,297600.0
2014-08-15 14:50:00,44.53,44.54,44.49,44.5,186100.0,34.8546,34.8625,34.8233,34.8312,186100.0
2014-08-15 14:55:00,44.5,44.5,44.47,44.48,271300.0,34.8312,34.8312,34.8077,34.8155,271300.0
2014-08-15 15:00:00,44.48,44.51,44.47,44.48,312800.0,34.8155,34.839,34.8077,34.8155,312800.0
2014-08-15 15:05:00,44.48,44.49,44.45,44.49,521700.0,34.8155,34.8233,34.792,34.8233,521700.0
2014-08-15 15:10:00,44.49,44.49,44.48,44.49,194700.0,34.8233,34.8233,34.8155,34.8233,194700.0
2014-08-15 15:15:00,44.48,44.5,44.47,44.48,414400.0,34.8155,34.8312,34.8077,34.8155,414400.0
2014-08-15 15:20:00,44.48,44.51,44.48,44.51,518200.0,34.8155,34.839,34.8155,34.839,518200.0
2014-08-15 15:25:00,44.51,44.53,44.5,44.52,304900.0,34.839,34.8546,34.8312,34.8468,304900.0
2014-08-15 15:30:00,44.53,44.53,44.51,44.52,294800.0,34.8546,34.8546,34.839,34.8468,294800.0
2014-08-15 15:35:00,44.53,44.59,44.52,44.54,1708400.0,34.8546,34.9016,34.8468,34.8625,1708400.0
2014-08-15 15:40:00,44.54,44.55,44.53,44.54,321700.0,34.8625,34.8703,34.8546,34.8625,321700.0
2014-08-15 15:45:00,44.54,44.54,44.51,44.52,1177400.0,34.8625,34.8625,34.839,34.8468,1177400.0
2014-08-15 15:50:00,44.52,44.56,44.51,44.54,1067800.0,34.8468,34.8781,34.839,34.8625,1067800.0
2014-08-15 15:55:00,44.54,44.54,44.5,44.53,3702600.0,34.8625,34.8625,34.8312,34.8546,3702600.0
2014-08-18 09:30:00,44.74,44.75,44.69,44.7,1255200.0,35.019,35.0268,34.9799,34.9877,1255200.0
2014-08-18 09:35:00,44.72,44.73,44.65,44.66,699200.0,35.0034,35.0112,34.9486,34.9564,699200.0
2014-08-18 09:40:00,44.66,44.69,44.64,44.69,1320800.0,34.9564,34.9799,34.9407,34.9799,1320800.0
2014-08-18 09:45:00,44.69,44.7,44.66,44.66,244800.0,34.9799,34.9877,34.9564,34.9564,244800.0
2014-08-18 09:50:00,44.67,44.71,44.66,44.71,457300.0,34.9642,34.9955,34.9564,34.9955,457300.0
2014-08-18 09:55:00,44.71,44.71,44.67,44.7,539800.0,34.9955,34.9955,34.9642,34.9877,539800.0
2014-08-18 10:00:00,44.71,44.72,44.69,44.69,367100.0,34.9955,35.0034,34.9799,34.9799,367100.0
2014-08-18 10:05:00,44.7,44.7,44.67,44.68,410400.0,34.9877,34.9877,34.9642,34.972,410400.0
2014-08-18 10:10:00,44.68,44.7,44.67,44.69,363900.0,34.972,34.9877,34.9642,34.9799,363900.0
2014-08-18 10:15:00,44.69,44.73,44.69,44.71,359800.0,34.9799,35.0112,34.9799,34.9955,359800.0
2014-08-18 10:20:00,44.71,44.72,44.7,44.72,139200.0,34.9955,35.0034,34.9877,35.0034,139200.0
2014-08-18 10:25:00,44.72,44.73,44.7,44.7,1300500.0,35.0034,35.0112,34.9877,34.9877,1300500.0
2014-08-18 10:30:00,44.71,44.73,44.71,44.71,724800.0,34.9955,35.0112,34.9955,34.9955,724800.0
2014-08-18 10:35:00,44.72,44.74,44.71,44.73,271700.0,35.0034,35.019,34.9955,35.0112,271700.0
2014-08-18 10:40:00,44.74,44.75,44.73,44.74,136900.0,35.019,35.0268,35.0112,35.019,136900.0
2014-08-18 10:45:00,44.74,44.75,44.73,44.74,115800.0,35.019,35.0268,35.0112,35.019,115800.0
2014-08-18 10:50:00,44.73,44.75,44.73,44.73,156600.0,35.0112,35.0268,35.0112,35.0112,156600.0
2014-08-18 10:55:00,44.73,44.79,44.73,44.79,1312700.0,35.0112,35.0581,35.0112,35.0581,1312700.0
2014-08-18 11:00:00,44.79,44.81,44.77,44.79,2280400.0,35.0581,35.0738,35.0425,35.0581,2280400.0
2014-08-18 11:05:00,44.79,44.8,44.78,44.8,177200.0,35.0581,35.066,35.0503,35.066,177200.0
2014-08-18 11:10:00,44.8,44.83,44.8,44.83,377300.0,35.066,35.0895,35.066,35.0895,377300.0
2014-08-18 11:15:00,44.83,44.83,44.8,44.82,116100.0,35.0895,35.0895,35.066,35.0816,116100.0
2014-08-18 11:20:00,44.81,44.84,44.81,44.84,537300.0,35.0738,35.0973,35.0738,35.0973,537300.0
2014-08-18 11:25:00,44.84,44.86,44.81,44.81,736300.0,35.0973,35.1129,35.0738,35.0738,736300.0
2014-08-18 11:30:00,44.81,44.84,44.81,44.84,549500.0,35.0738,35.0973,35.0738,35.0973,549500.0
2014-08-18 11:35:00,44.84,44.86,44.83,44.86,222600.0,35.0973,35.1129,35.0895,35.1129,222600.0
2014-08-18 11:40:00,44.86,44.87,44.85,44.87,233700.0,35.1129,35.1208,35.1051,35.1208,233700.0
2014-08-18 11:45:00,44.87,44.87,44.83,44.86,385300.0,35.1208,35.1208,35.0895,35.1129,385300.0
2014-08-18 11:50:00,44.85,44.87,44.84,44.87,1803000.0,35.1051,35.1208,35.0973,35.1208,1803000.0
2014-08-18 11:55:00,44.86,44.88,44.86,44.87,190100.0,35.1129,35.1286,35.1129,35.1208,190100.0
2014-08-18 12:00:00,44.88,44.89,44.87,44.89,287800.0,35.1286,35.1364,35.1208,35.1364,287800.0
2014-08-18 12:05:00,44.89,44.91,44.88,44.9,178200.0,35.1364,35.1521,35.1286,35.1442,178200.0
2014-08-18 12:10:00,44.9,44.91,44.89,44.89,82100.0,35.1442,35.1521,35.1364,35.1364,82100.0
2014-08-18 12:15:00,44.9,44.9,44.89,44.9,103600.0,35.1442,35.1442,35.1364,35.1442,103600.0
2014-08-18 12:20:00,44.9,44.9,44.89,44.9,68700.0,35.1442,35.1442,35.1364,35.1442,68700.0
2014-08-18 12:25:00,44.9,44.91,44.88,44.89,181900.0,35.1442,35.1521,35.1286,35.1364,181900.0
2014-08-18 12:30:00,44.89,44.9,44.87,44.88,139000.0,35.1364,35.1442,35.1208,35.1286,139000.0
2014-08-18 12:35:00,44.88,44.9,44.88,44.9,212100.0,35.1286,35.1442,35.1286,35.1442,212100.0
2014-08-18 12:40:00,44.9,44.9,44.87,44.89,277600.0,35.1442,35.1442,35.1208,35.1364,277600.0
2014-08-18 12:45:00,44.88,44.9,44.87,44.89,140200.0,35.1286,35.1442,35.1208,35.1364,140200.0
2014-08-18 12:50:00,44.89,44.9,44.88,44.89,163600.0,35.1364,35.1442,35.1286,35.1364,163600.0
2014-08-18 12:55:00,44.89,44.89,44.86,44.87,101000.0,35.1364,35.1364,35.1129,35.1208,101000.0
2014-08-18 13:00:00,44.87,44.88,44.86,44.86,107800.0,35.1208,35.1286,35.1129,35.1129,107800.0
2014-08-18 13:05:00,44.86,44.88,44.86,44.86,381100.0,35.1129,35.1286,35.1129,35.1129,381100.0
2014-08-18 13:10:00,44.87,44.87,44.86,44.87,50000.0,35.1208,35.1208,35.1129,35.1208,50000.0
2014-08-18 13:15:00,44.87,44.87,44.86,44.87,93200.0,35.1208,35.1208,35.1129,35.1208,93200.0
2014-08-18 13:20:00,44.87,44.87,44.86,44.86,118700.0,35.1208,35.1208,35.1129,35.1129,118700.0
2014-08-18 13:25:00,44.87,44.89,44.86,44.88,193200.0,35.1208,35.1364,35.1129,35.1286,193200.0
2014-08-18 13:30:00,44.88,44.89,44.88,44.89,145500.0,35.1286,35.1364,35.1286,35.1364,145500.0
2014-08-18 13:35:00,44.89,44.9,44.88,44.9,86600.0,35.1364,35.1442,35.1286,35.1442,86600.0
2014-08-18 13:40:00,44.9,44.91,44.89,44.91,144700.0,35.1442,35.1521,35.1364,35.1521,144700.0
2014-08-18 13:45:00,44.91,44.93,44.9,44.92,583600.0,35.1521,35.1677,35.1442,35.1599,583600.0
2014-08-18 13:50:00,44.91,44.93,44.88,44.89,340800.0,35.1521,35.1677,35.1286,35.1364,340800.0
2014-08-18 13:55:00,44.89,44.9,44.87,44.89,260600.0,35.1364,35.1442,35.1208,35.1364,260600.0
2014-08-18 14:00:00,44.89,44.89,44.87,44.87,128600.0,35.1364,35.1364,35.1208,35.1208,128600.0
2014-08-18 14:05:00,44.88,44.88,44.87,44.87,173000.0,35.1286,35.1286,35.1208,35.1208,173000.0
2014-08-18 14:10:00,44.87,44.89,44.87,44.88,729600.0,35.1208,35.1364,35.1208,35.1286,729600.0
2014-08-18 14:15:00,44.88,44.89,44.88,44.89,63800.0,35.1286,35.1364,35.1286,35.1364,63800.0
2014-08-18 14:20:00,44.88,44.89,44.88,44.89,74000.0,35.1286,35.1364,35.1286,35.1364,74000.0
2014-08-18 14:25:00,44.89,44.9,44.89,44.9,151200.0,35.1364,35.1442,35.1364,35.1442,151200.0
2014-08-18 14:30:00,44.9,44.9,44.88,44.89,152500.0,35.1442,35.1442,35.1286,35.1364,152500.0
2014-08-18 14:35:00,44.89,44.89,44.88,44.89,127700.0,35.1364,35.1364,35.1286,35.1364,127700.0
2014-08-18 14:40:00,44.89,44.89,44.88,44.89,141500.0,35.1364,35.1364,35.1286,35.1364,141500.0
2014-08-18 14:45:00,44.89,44.89,44.88,44.88,264700.0,35.1364,35.1364,35.1286,35.1286,264700.0
2014-08-18 14:50:00,44.88,44.88,44.87,44.88,506300.0,35.1286,35.1286,35.1208,35.1286,506300.0
2014-08-18 14:55:00,44.88,44.9,44.87,44.9,326400.0,35.1286,35.1442,35.1208,35.1442,326400.0
2014-08-18 15:00:00,44.9,44.91,44.89,44.91,164700.0,35.1442,35.1521,35.1364,35.1521,164700.0
2014-08-18 15:05:00,44.9,44.91,44.89,44.91,350100.0,35.1442,35.1521,35.1364,35.1521,350100.0
2014-08-18 15:10:00,44.91,44.92,44.91,44.92,137500.0,35.1521,35.1599,35.1521,35.1599,137500.0
2014-08-18 15:15:00,44.91,44.92,44.9,44.91,286200.0,35.1521,35.1599,35.1442,35.1521,286200.0
2014-08-18 15:20:00,44.91,44.92,44.89,44.9,155700.0,35.1521,35.1599,35.1364,35.1442,155700.0
2014-08-18 15:25:00,44.89,44.91,44.89,44.9,230600.0,35.1364,35.1521,35.1364,35.1442,230600.0
2014-08-18 15:30:00,44.89,44.9,44.89,44.9,339300.0,35.1364,35.1442,35.1364,35.1442,339300.0
2014-08-18 15:35:00,44.89,44.9,44.89,44.9,169200.0,35.1364,35.1442,35.1364,35.1442,169200.0
2014-08-18 15:40:00,44.9,44.91,44.89,44.9,355300.0,35.1442,35.1521,35.1364,35.1442,355300.0
2014-08-18 15:45:00,44.9,44.91,44.89,44.91,498500.0,35.1442,35.1521,35.1364,35.1521,498500.0
2014-08-18 15:50:00,44.91,44.92,44.91,44.92,617300.0,35.1521,35.1599,35.1521,35.1599,617300.0
2014-08-18 15:55:00,44.92,44.93,44.91,44.93,2730700.0,35.1599,35.1677,35.1521,35.1677,2730700.0
2014-08-19 09:30:00,44.98,45.01,44.96,45.0,819100.0,35.2069,35.2303,35.1912,35.2225,819100.0
2014-08-19 09:35:00,45.0,45.03,44.99,45.01,654000.0,35.2225,35.246,35.2147,35.2303,654000.0
2014-08-19 09:40:00,45.01,45.02,44.99,45.0,358400.0,35.2303,35.2382,35.2147,35.2225,358400.0
2014-08-19 09:45:00,45.01,45.01,44.98,45.0,444800.0,35.2303,35.2303,35.2069,35.2225,444800.0
2014-08-19 09:50:00,45.0,45.03,44.99,45.03,274400.0,35.2225,35.246,35.2147,35.246,274400.0
2014-08-19 09:55:00,45.02,45.07,45.02,45.06,819400.0,35.2382,35.2773,35.2382,35.2695,819400.0
2014-08-19 10:00:00,45.05,45.07,45.04,45.05,334200.0,35.2617,35.2773,35.2538,35.2617,334200.0
2014-08-19 10:05:00,45.05,45.06,45.03,45.05,524500.0,35.2617,35.2695,35.246,35.2617,524500.0
2014-08-19 10:10:00,45.05,45.06,45.04,45.05,130300.0,35.2617,35.2695,35.2538,35.2617,130300.0
2014-08-19 10:15:00,45.06,45.06,45.04,45.04,219600.0,35.2695,35.2695,35.2538,35.2538,219600.0
2014-08-19 10:20:00,45.04,45.07,45.03,45.06,250800.0,35.2538,35.2773,35.246,35.2695,250800.0
2014-08-19 10:25:00,45.06,45.06,45.04,45.04,212200.0,35.2695,35.2695,35.2538,35.2538,212200.0
2014-08-19 10:30:00,45.05,45.06,45.03,45.05,310000.0,35.2617,35.2695,35.246,35.2617,310000.0
2014-08-19 10:35:00,45.04,45.07,45.04,45.06,237000.0,35.2538,35.2773,35.2538,35.2695,237000.0
2014-08-19 10:40:00,45.06,45.06,45.04,45.06,222000.0,35.2695,35.2695,35.2538,35.2695,222000.0
2014-08-19 10:45:00,45.05,45.07,45.05,45.05,39900.0,35.2617,35.2773,35.2617,35.2617,39900.0
2014-08-19 10:50:00,45.05,45.07,45.05,45.05,121800.0,35.2617,35.2773,35.2617,35.2617,121800.0
2014-08-19 10:55:00,45.05,45.09,45.05,45.09,539600.0,35.2617,35.293,35.2617,35.293,539600.0
2014-08-19 11:00:00,45.08,45.1,45.07,45.08,559700.0,35.2851,35.3008,35.2773,35.2851,559700.0
2014-08-19 11:05:00,45.08,45.08,45.07,45.08,97500.0,35.2851,35.2851,35.2773,35.2851,97500.0
2014-08-19 11:10:00,45.07,45.08,45.05,45.05,184900.0,35.2773,35.2851,35.2617,35.2617,184900.0
2014-08-19 11:15:00,45.05,45.07,45.05,45.07,163500.0,35.2617,35.2773,35.2617,35.2773,163500.0
2014-08-19 11:20:00,45.06,45.07,45.04,45.05,197800.0,35.2695,35.2773,35.2538,35.2617,197800.0
2014-08-19 11:25:00,45.05,45.05,45.04,45.04,273500.0,35.2617,35.2617,35.2538,35.2538,273500.0
2014-08-19 11:30:00,45.04,45.05,45.04,45.05,339800.0,35.2538,35.2617,35.2538,35.2617,339800.0
2014-08-19 11:35:00,45.04,45.05,45.03,45.03,247000.0,35.2538,35.2617,35.246,35.246,247000.0
2014-08-19 11:40:00,45.04,45.04,45.03,45.04,158700.0,35.2538,35.2538,35.246,35.2538,158700.0
2014-08-19 11:45:00,45.04,45.04,45.03,45.04,74100.0,35.2538,35.2538,35.246,35.2538,74100.0
2014-08-19 11:50:00,45.03,45.05,45.03,45.05,167900.0,35.246,35.2617,35.246,35.2617,167900.0
2014-08-19 11:55:00,45.05,45.05,45.03,45.05,160500.0,35.2617,35.2617,35.246,35.2617,160500.0
2014-08-19 12:00:00,45.05,45.05,45.04,45.04,87100.0,35.2617,35.2617,35.2538,35.2538,87100.0
2014-08-19 12:05:00,45.05,45.05,45.04,45.05,46900.0,35.2617,35.2617,35.2538,35.2617,46900.0
2014-08-19 12:10:00,45.05,45.05,45.04,45.05,266300.0,35.2617,35.2617,35.2538,35.2617,266300.0
2014-08-19 12:15:00,45.05,45.05,45.04,45.05,127900.0,35.2617,35.2617,35.2538,35.2617,127900.0
2014-08-19 12:20:00,45.05,45.06,45.05,45.06,154100.0,35.2617,35.2695,35.2617,35.2695,154100.0
2014-08-19 12:25:00,45.05,45.08,45.05,45.06,297400.0,35.2617,35.2851,35.2617,35.2695,297400.0
2014-08-19 12:30:00,45.07,45.08,45.05,45.05,133000.0,35.2773,35.2851,35.2617,35.2617,133000.0
2014-08-19 12:35:00,45.05,45.08,45.05,45.08,124200.0,35.2617,35.2851,35.2617,35.2851,124200.0
2014-08-19 12:40:00,45.08,45.08,45.07,45.08,70500.0,35.2851,35.2851,35.2773,35.2851,70500.0
2014-08-19 12:45:00,45.08,45.08,45.07,45.08,413000.0,35.2851,35.2851,35.2773,35.2851,413000.0
2014-08-19 12:50:00,45.08,45.08,45.07,45.07,240800.0,35.2851,35.2851,35.2773,35.2773,240800.0
2014-08-19 12:55:00,45.07,45.08,45.05,45.08,334700.0,35.2773,35.2851,35.2617,35.2851,334700.0
2014-08-19 13:00:00,45.08,45.08,45.06,45.06,140700.0,35.2851,35.2851,35.2695,35.2695,140700.0
2014-08-19 13:05:00,45.07,45.08,45.06,45.07,86600.0,35.2773,35.2851,35.2695,35.2773,86600.0
2014-08-19 13:10:00,45.07,45.08,45.07,45.07,112000.0,35.2773,35.2851,35.2773,35.2773,112000.0
2014-08-19 13:15:00,45.07,45.08,45.06,45.06,231200.0,35.2773,35.2851,35.2695,35.2695,231200.0
2014-08-19 13:20:00,45.06,45.08,45.06,45.08,78500.0,35.2695,35.2851,35.2695,35.2851,78500.0
2014-08-19 13:25:00,45.08,45.08,45.07,45.07,89100.0,35.2851,35.2851,35.2773,35.2773,89100.0
2014-08-19 13:30:00,45.08,45.09,45.07,45.07,223400.0,35.2851,35.293,35.2773,35.2773,223400.0
2014-08-19 13:35:00,45.08,45.08,45.07,45.07,57500.0,35.2851,35.2851,35.2773,35.2773,57500.0
2014-08-19 13:40:00,45.07,45.09,45.07,45.08,202200.0,35.2773,35.293,35.2773,35.2851,202200.0
2014-08-19 13:45:00,45.08,45.09,45.08,45.09,83000.0,35.2851,35.293,35.2851,35.293,83000.0
2014-08-19 13:50:00,45.09,45.09,45.08,45.08,217300.0,35.293,35.293,35.2851,35.2851,217300.0
2014-08-19 13:55:00,45.08,45.09,45.07,45.07,116200.0,35.2851,35.293,35.2773,35.2773,116200.0
2014-08-19 14:00:00,45.07,45.09,45.07,45.09,190200.0,35.2773,35.293,35.2773,35.293,190200.0
2014-08-19 14:05:00,45.09,45.1,45.09,45.09,231200.0,35.293,35.3008,35.293,35.293,231200.0
2014-08-19 14:10:00,45.09,45.11,45.09,45.11,192700.0,35.293,35.3086,35.293,35.3086,192700.0
2014-08-19 14:15:00,45.11,45.11,45.09,45.11,293600.0,35.3086,35.3086,35.293,35.3086,293600.0
2014-08-19 14:20:00,45.11,45.12,45.1,45.12,340100.0,35.3086,35.3164,35.3008,35.3164,340100.0
2014-08-19 14:25:00,45.11,45.15,45.11,45.15,1139000.0,35.3086,35.3399,35.3086,35.3399,1139000.0
2014-08-19 14:30:00,45.15,45.17,45.14,45.17,984300.0,35.3399,35.3556,35.3321,35.3556,984300.0
2014-08-19 14:35:00,45.16,45.17,45.15,45.17,841900.0,35.3478,35.3556,35.3399,35.3556,841900.0
2014-08-19 14:40:00,45.17,45.17,45.16,45.17,237300.0,35.3556,35.3556,35.3478,35.3556,237300.0
2014-08-19 14:45:00,45.16,45.17,45.15,45.16,196100.0,35.3478,35.3556,35.3399,35.3478,196100.0
2014-08-19 14:50:00,45.15,45.16,45.14,45.14,236100.0,35.3399,35.3478,35.3321,35.3321,236100.0
2014-08-19 14:55:00,45.14,45.16,45.14,45.15,255700.0,35.3321,35.3478,35.3321,35.3399,255700.0
2014-08-19 15:00:00,45.15,45.15,45.14,45.15,227000.0,35.3399,35.3399,35.3321,35.3399,227000.0
2014-08-19 15:05:00,45.15,45.16,45.14,45.16,209900.0,35.3399,35.3478,35.3321,35.3478,209900.0
2014-08-19 15:10:00,45.16,45.16,45.13,45.13,220900.0,35.3478,35.3478,35.3243,35.3243,220900.0
2014-08-19 15:15:00,45.13,45.14,45.13,45.14,437000.0,35.3243,35.3321,35.3243,35.3321,437000.0
2014-08-19 15:20:00,45.14,45.14,45.13,45.13,156200.0,35.3321,35.3321,35.3243,35.3243,156200.0
2014-08-19 15:25:00,45.14,45.14,45.13,45.14,176600.0,35.3321,35.3321,35.3243,35.3321,176600.0
2014-08-19 15:30:00,45.14,45.14,45.13,45.14,684000.0,35.3321,35.3321,35.3243,35.3321,684000.0
2014-08-19 15:35:00,45.13,45.14,45.11,45.12,367200.0,35.3243,35.3321,35.3086,35.3164,367200.0
2014-08-19 15:40:00,45.12,45.13,45.11,45.13,424100.0,35.3164,35.3243,35.3086,35.3243,424100.0
2014-08-19 15:45:00,45.13,45.14,45.12,45.14,686400.0,35.3243,35.3321,35.3164,35.3321,686400.0
2014-08-19 15:50:00,45.14,45.15,45.13,45.15,1419800.0,35.3321,35.3399,35.3243,35.3399,1419800.0
2014-08-19 15:55:00,45.15,45.16,45.14,45.15,2566000.0,35.3399,35.3478,35.3321,35.3399,2566000.0
2014-08-20 09:30:00,44.94,44.99,44.93,44.95,1032100.0,35.1756,35.2147,35.1677,35.1834,1032100.0
2014-08-20 09:35:00,44.96,45.0,44.95,45.0,742500.0,35.1912,35.2225,35.1834,35.2225,742500.0
2014-08-20 09:40:00,45.0,45.05,45.0,45.05,838000.0,35.2225,35.2617,35.2225,35.2617,838000.0
2014-08-20 09:45:00,45.05,45.05,45.0,45.03,349200.0,35.2617,35.2617,35.2225,35.246,349200.0
2014-08-20 09:50:00,45.02,45.05,45.01,45.04,265400.0,35.2382,35.2617,35.2303,35.2538,265400.0
2014-08-20 09:55:00,45.05,45.05,45.03,45.04,134000.0,35.2617,35.2617,35.246,35.2538,134000.0
2014-08-20 10:00:00,45.04,45.05,45.02,45.03,120000.0,35.2538,35.2617,35.2382,35.246,120000.0
2014-08-20 10:05:00,45.03,45.06,45.02,45.04,404600.0,35.246,35.2695,35.2382,35.2538,404600.0
2014-08-20 10:10:00,45.04,45.07,45.04,45.06,134700.0,35.2538,35.2773,35.2538,35.2695,134700.0
2014-08-20 10:15:00,45.07,45.09,45.06,45.09,278100.0,35.2773,35.293,35.2695,35.293,278100.0
2014-08-20 10:20:00,45.09,45.11,45.08,45.11,278600.0,35.293,35.3086,35.2851,35.3086,278600.0
2014-08-20 10:25:00,45.1,45.12,45.08,45.11,263700.0,35.3008,35.3164,35.2851,35.3086,263700.0
2014-08-20 10:30:00,45.11,45.13,45.1,45.12,369200.0,35.3086,35.3243,35.3008,35.3164,369200.0
2014-08-20 10:35:00,45.11,45.12,45.09,45.1,180100.0,35.3086,35.3164,35.293,35.3008,180100.0
2014-08-20 10:40:00,45.1,45.11,45.09,45.11,99100.0,35.3008,35.3086,35.293,35.3086,99100.0
2014-08-20 10:45:00,45.1,45.11,45.09,45.09,448200.0,35.3008,35.3086,35.293,35.293,448200.0
2014-08-20 10:50:00,45.09,45.11,45.08,45.09,456500.0,35.293,35.3086,35.2851,35.293,456500.0
2014-08-20 10:55:00,45.1,45.1,45.08,45.09,314800.0,35.3008,35.3008,35.2851,35.293,314800.0
2014-08-20 11:00:00,45.09,45.09,45.07,45.09,167400.0,35.293,35.293,35.2773,35.293,167400.0
2014-08-20 11:05:00,45.09,45.09,45.07,45.08,195700.0,35.293,35.293,35.2773,35.2851,195700.0
2014-08-20 11:10:00,45.07,45.09,45.07,45.08,224000.0,35.2773,35.293,35.2773,35.2851,224000.0
2014-08-20 11:15:00,45.09,45.09,45.06,45.06,89600.0,35.293,35.293,35.2695,35.2695,89600.0
2014-08-20 11:20:00,45.07,45.1,45.06,45.09,333200.0,35.2773,35.3008,35.2695,35.293,333200.0
2014-08-20 11:25:00,45.09,45.1,45.08,45.09,459800.0,35.293,35.3008,35.2851,35.293,459800.0
2014-08-20 11:30:00,45.09,45.11,45.09,45.1,263100.0,35.293,35.3086,35.293,35.3008,263100.0
2014-08-20 11:35:00,45.1,45.11,45.09,45.11,257800.0,35.3008,35.3086,35.293,35.3086,257800.0
2014-08-20 11:40:00,45.11,45.14,45.1,45.12,263400.0,35.3086,35.3321,35.3008,35.3164,263400.0
2014-08-20 11:45:00,45.13,45.13,45.12,45.13,56600.0,35.3243,35.3243,35.3164,35.3243,56600.0
2014-08-20 11:50:00,45.13,45.13,45.1,45.1,384100.0,35.3243,35.3243,35.3008,35.3008,384100.0
2014-08-20 11:55:00,45.1,45.12,45.09,45.09,171000.0,35.3008,35.3164,35.293,35.293,171000.0
2014-08-20 12:00:00,45.09,45.1,45.07,45.07,149700.0,35.293,35.3008,35.2773,35.2773,149700.0
2014-08-20 12:05:00,45.08,45.09,45.07,45.09,70100.0,35.2851,35.293,35.2773,35.293,70100.0
2014-08-20 12:10:00,45.09,45.09,45.07,45.09,81300.0,35.293,35.293,35.2773,35.293,81300.0
2014-08-20 12:15:00,45.09,45.1,45.07,45.07,183400.0,35.293,35.3008,35.2773,35.2773,183400.0
2014-08-20 12:20:00,45.08,45.09,45.07,45.08,135600.0,35.2851,35.293,35.2773,35.2851,135600.0
2014-08-20 12:25:00,45.08,45.09,45.07,45.08,233200.0,35.2851,35.293,35.2773,35.2851,233200.0
2014-08-20 12:30:00,45.08,45.09,45.07,45.08,269500.0,35.2851,35.293,35.2773,35.2851,269500.0
2014-08-20 12:35:00,45.07,45.08,45.07,45.08,27200.0,35.2773,35.2851,35.2773,35.2851,27200.0
2014-08-20 12:40:00,45.08,45.08,45.07,45.08,124100.0,35.2851,35.2851,35.2773,35.2851,124100.0
2014-08-20 12:45:00,45.08,45.08,45.07,45.08,26000.0,35.2851,35.2851,35.2773,35.2851,26000.0
2014-08-20 12:50:00,45.08,45.09,45.07,45.09,130800.0,35.2851,35.293,35.2773,35.293,130800.0
2014-08-20 12:55:00,45.08,45.09,45.07,45.09,103100.0,35.2851,35.293,35.2773,35.293,103100.0
2014-08-20 13:00:00,45.08,45.11,45.08,45.1,108700.0,35.2851,35.3086,35.2851,35.3008,108700.0
2014-08-20 13:05:00,45.09,45.12,45.09,45.11,181100.0,35.293,35.3164,35.293,35.3086,181100.0
2014-08-20 13:10:00,45.11,45.11,45.09,45.09,76200.0,35.3086,35.3086,35.293,35.293,76200.0
2014-08-20 13:15:00,45.1,45.13,45.09,45.12,200100.0,35.3008,35.3243,35.293,35.3164,200100.0
2014-08-20 13:20:00,45.12,45.13,45.11,45.12,80600.0,35.3164,35.3243,35.3086,35.3164,80600.0
2014-08-20 13:25:00,45.13,45.14,45.11,45.12,338000.0,35.3243,35.3321,35.3086,35.3164,338000.0
2014-08-20 13:30:00,45.13,45.14,45.11,45.12,148900.0,35.3243,35.3321,35.3086,35.3164,148900.0
2014-08-20 13:35:00,45.11,45.12,45.1,45.1,48200.0,35.3086,35.3164,35.3008,35.3008,48200.0
2014-08-20 13:40:00,45.1,45.12,45.1,45.1,77900.0,35.3008,35.3164,35.3008,35.3008,77900.0
2014-08-20 13:45:00,45.11,45.12,45.09,45.09,158600.0,35.3086,35.3164,35.293,35.293,158600.0
2014-08-20 13:50:00,45.09,45.1,45.07,45.08,144200.0,35.293,35.3008,35.2773,35.2851,144200.0
2014-08-20 13:55:00,45.08,45.09,45.07,45.08,183800.0,35.2851,35.293,35.2773,35.2851,183800.0
2014-08-20 14:00:00,45.08,45.08,44.98,44.98,872900.0,35.2851,35.2851,35.2069,35.2069,872900.0
2014-08-20 14:05:00,44.98,44.98,44.92,44.93,1150900.0,35.2069,35.2069,35.1599,35.1677,1150900.0
2014-08-20 14:10:00,44.93,44.96,44.87,44.88,1136600.0,35.1677,35.1912,35.1208,35.1286,1136600.0
2014-08-20 14:15:00,44.88,44.9,44.86,44.89,483200.0,35.1286,35.1442,35.1129,35.1364,483200.0
2014-08-20 14:20:00,44.9,44.96,44.9,44.96,511000.0,35.1442,35.1912,35.1442,35.1912,511000.0
2014-08-20 14:25:00,44.95,44.97,44.95,44.95,310400.0,35.1834,35.199,35.1834,35.1834,310400.0
2014-08-20 14:30:00,44.96,45.01,44.95,45.0,283900.0,35.1912,35.2303,35.1834,35.2225,283900.0
2014-08-20 14:35:00,44.99,45.04,44.99,45.03,368300.0,35.2147,35.2538,35.2147,35.246,368300.0
2014-08-20 14:40:00,45.04,45.04,44.99,45.0,105200.0,35.2538,35.2538,35.2147,35.2225,105200.0
2014-08-20 14:45:00,45.0,45.06,45.0,45.05,296600.0,35.2225,35.2695,35.2225,35.2617,296600.0
2014-08-20 14:50:00,45.05,45.07,45.04,45.05,141800.0,35.2617,35.2773,35.2538,35.2617,141800.0
2014-08-20 14:55:00,45.06,45.06,45.03,45.05,188300.0,35.2695,35.2695,35.246,35.2617,188300.0
2014-08-20 15:00:00,45.05,45.08,45.04,45.05,198800.0,35.2617,35.2851,35.2538,35.2617,198800.0
2014-08-20 15:05:00,45.05,45.09,45.05,45.07,111700.0,35.2617,35.293,35.2617,35.2773,111700.0
2014-08-20 15:10:00,45.07,45.08,45.05,45.05,113100.0,35.2773,35.2851,35.2617,35.2617,113100.0
2014-08-20 15:15:00,45.05,45.07,45.03,45.07,184100.0,35.2617,35.2773,35.246,35.2773,184100.0
2014-08-20 15:20:00,45.07,45.08,45.05,45.05,124900.0,35.2773,35.2851,35.2617,35.2617,124900.0
2014-08-20 15:25:00,45.05,45.06,45.03,45.05,255400.0,35.2617,35.2695,35.246,35.2617,255400.0
2014-08-20 15:30:00,45.05,45.08,45.05,45.08,334300.0,35.2617,35.2851,35.2617,35.2851,334300.0
2014-08-20 15:35:00,45.08,45.09,45.07,45.09,160100.0,35.2851,35.293,35.2773,35.293,160100.0
2014-08-20 15:40:00,45.09,45.11,45.08,45.09,266800.0,35.293,35.3086,35.2851,35.293,266800.0
2014-08-20 15:45:00,45.09,45.09,45.06,45.06,310400.0,35.293,35.293,35.2695,35.2695,310400.0
2014-08-20 15:50:00,45.06,45.08,45.04,45.05,1282400.0,35.2695,35.2851,35.2538,35.2617,1282400.0
2014-08-20 15:55:00,45.05,45.06,45.02,45.05,3074200.0,35.2617,35.2695,35.2382,35.2617,3074200.0
2014-08-21 09:30:00,44.97,44.97,44.92,44.93,1150900.0,35.199,35.199,35.1599,35.1677,1150900.0
2014-08-21 09:35:00,44.94,44.98,44.93,44.95,697300.0,35.1756,35.2069,35.1677,35.1834,697300.0
2014-08-21 09:40:00,44.95,44.97,44.94,44.96,465200.0,35.1834,35.199,35.1756,35.1912,465200.0
2014-08-21 09:45:00,44.97,44.99,44.96,44.98,477000.0,35.199,35.2147,35.1912,35.2069,477000.0
2014-08-21 09:50:00,44.98,45.03,44.98,45.01,385800.0,35.2069,35.246,35.2069,35.2303,385800.0
2014-08-21 09:55:00,45.0,45.04,45.0,45.01,573800.0,35.2225,35.2538,35.2225,35.2303,573800.0
2014-08-21 10:00:00,45.02,45.02,44.96,44.97,674400.0,35.2382,35.2382,35.1912,35.199,674400.0
2014-08-21 10:05:00,44.97,44.99,44.97,44.98,379100.0,35.199,35.2147,35.199,35.2069,379100.0
2014-08-21 10:10:00,44.98,45.0,44.96,44.96,176300.0,35.2069,35.2225,35.1912,35.1912,176300.0
2014-08-21 10:15:00,44.97,45.0,44.97,44.99,409100.0,35.199,35.2225,35.199,35.2147,409100.0
2014-08-21 10:20:00,44.99,45.0,44.98,44.98,141400.0,35.2147,35.2225,35.2069,35.2069,141400.0
2014-08-21 10:25:00,44.99,45.0,44.96,44.96,376800.0,35.2147,35.2225,35.1912,35.1912,376800.0
2014-08-21 10:30:00,44.96,44.98,44.95,44.98,270700.0,35.1912,35.2069,35.1834,35.2069,270700.0
2014-08-21 10:35:00,44.98,45.0,44.98,45.0,1005600.0,35.2069,35.2225,35.2069,35.2225,1005600.0
2014-08-21 10:40:00,45.0,45.0,44.96,44.96,689600.0,35.2225,35.2225,35.1912,35.1912,689600.0
2014-08-21 10:45:00,44.96,44.96,44.92,44.92,1526000.0,35.1912,35.1912,35.1599,35.1599,1526000.0
2014-08-21 10:50:00,44.93,44.95,44.92,44.94,487800.0,35.1677,35.1834,35.1599,35.1756,487800.0
2014-08-21 10:55:00,44.94,44.96,44.94,44.95,285100.0,35.1756,35.1912,35.1756,35.1834,285100.0
2014-08-21 11:00:00,44.95,44.95,44.94,44.95,121200.0,35.1834,35.1834,35.1756,35.1834,121200.0
2014-08-21 11:05:00,44.95,44.96,44.93,44.94,371900.0,35.1834,35.1912,35.1677,35.1756,371900.0
2014-08-21 11:10:00,44.94,44.94,44.92,44.93,130900.0,35.1756,35.1756,35.1599,35.1677,130900.0
2014-08-21 11:15:00,44.93,44.93,44.88,44.88,659300.0,35.1677,35.1677,35.1286,35.1286,659300.0
2014-08-21 11:20:00,44.88,44.89,44.85,44.85,386200.0,35.1286,35.1364,35.1051,35.1051,386200.0
2014-08-21 11:25:00,44.85,44.85,44.82,44.82,423400.0,35.1051,35.1051,35.0816,35.0816,423400.0
2014-08-21 11:30:00,44.83,44.84,44.81,44.84,475400.0,35.0895,35.0973,35.0738,35.0973,475400.0
2014-08-21 11:35:00,44.84,44.86,44.83,44.85,289400.0,35.0973,35.1129,35.0895,35.1051,289400.0
2014-08-21 11:40:00,44.84,44.86,44.84,44.84,180600.0,35.0973,35.1129,35.0973,35.0973,180600.0
2014-08-21 11:45:00,44.84,44.87,44.84,44.86,178200.0,35.0973,35.1208,35.0973,35.1129,178200.0
2014-08-21 11:50:00,44.86,44.89,44.85,44.89,232000.0,35.1129,35.1364,35.1051,35.1364,232000.0
2014-08-21 11:55:00,44.89,44.89,44.87,44.87,36600.0,35.1364,35.1364,35.1208,35.1208,36600.0
2014-08-21 12:00:00,44.87,44.89,44.87,44.89,209600.0,35.1208,35.1364,35.1208,35.1364,209600.0
2014-08-21 12:05:00,44.88,44.88,44.86,44.86,116800.0,35.1286,35.1286,35.1129,35.1129,116800.0
2014-08-21 12:10:00,44.86,44.88,44.86,44.87,62600.0,35.1129,35.1286,35.1129,35.1208,62600.0
2014-08-21 12:15:00,44.88,44.9,44.88,44.9,151300.0,35.1286,35.1442,35.1286,35.1442,151300.0
2014-08-21 12:20:00,44.9,44.92,44.9,44.91,364400.0,35.1442,35.1599,35.1442,35.1521,364400.0
2014-08-21 12:25:00,44.91,44.92,44.89,44.91,96600.0,35.1521,35.1599,35.1364,35.1521,96600.0
2014-08-21 12:30:00,44.91,44.91,44.89,44.89,119200.0,35.1521,35.1521,35.1364,35.1364,119200.0
2014-08-21 12:35:00,44.89,44.91,44.89,44.91,63700.0,35.1364,35.1521,35.1364,35.1521,63700.0
2014-08-21 12:40:00,44.9,44.92,44.9,44.92,117000.0,35.1442,35.1599,35.1442,35.1599,117000.0
2014-08-21 12:45:00,44.91,44.92,44.9,44.9,79100.0,35.1521,35.1599,35.1442,35.1442,79100.0
2014-08-21 12:50:00,44.91,44.91,44.89,44.89,118800.0,35.1521,35.1521,35.1364,35.1364,118800.0
2014-08-21 12:55:00,44.89,44.9,44.88,44.88,47500.0,35.1364,35.1442,35.1286,35.1286,47500.0
2014-08-21 13:00:00,44.89,44.89,44.88,44.88,32800.0,35.1364,35.1364,35.1286,35.1286,32800.0
2014-08-21 13:05:00,44.89,44.9,44.87,44.88,522700.0,35.1364,35.1442,35.1208,35.1286,522700.0
2014-08-21 13:10:00,44.87,44.9,44.87,44.9,46000.0,35.1208,35.1442,35.1208,35.1442,46000.0
2014-08-21 13:15:00,44.9,44.94,44.89,44.93,176000.0,35.1442,35.1756,35.1364,35.1677,176000.0
2014-08-21 13:20:00,44.93,44.93,44.9,44.91,112700.0,35.1677,35.1677,35.1442,35.1521,112700.0
2014-08-21 13:25:00,44.91,44.92,44.9,44.91,190600.0,35.1521,35.1599,35.1442,35.1521,190600.0
2014-08-21 13:30:00,44.91,44.93,44.91,44.91,224300.0,35.1521,35.1677,35.1521,35.1521,224300.0
2014-08-21 13:35:00,44.91,44.92,44.9,44.92,123000.0,35.1521,35.1599,35.1442,35.1599,123000.0
2014-08-21 13:40:00,44.92,44.93,44.91,44.92,87500.0,35.1599,35.1677,35.1521,35.1599,87500.0
2014-08-21 13:45:00,44.92,44.93,44.92,44.92,21500.0,35.1599,35.1677,35.1599,35.1599,21500.0
2014-08-21 13:50:00,44.92,44.93,44.91,44.91,116500.0,35.1599,35.1677,35.1521,35.1521,116500.0
2014-08-21 13:55:00,44.91,44.92,44.91,44.92,133400.0,35.1521,35.1599,35.1521,35.1599,133400.0
2014-08-21 14:00:00,44.92,44.93,44.9,44.91,158200.0,35.1599,35.1677,35.1442,35.1521,158200.0
2014-08-21 14:05:00,44.91,44.92,44.9,44.91,46400.0,35.1521,35.1599,35.1442,35.1521,46400.0
2014-08-21 14:10:00,44.91,44.93,44.9,44.91,126200.0,35.1521,35.1677,35.1442,35.1521,126200.0
2014-08-21 14:15:00,44.9,44.92,44.9,44.91,274600.0,35.1442,35.1599,35.1442,35.1521,274600.0
2014-08-21 14:20:00,44.91,44.92,44.9,44.91,168800.0,35.1521,35.1599,35.1442,35.1521,168800.0
2014-08-21 14:25:00,44.91,44.92,44.89,44.9,173100.0,35.1521,35.1599,35.1364,35.1442,173100.0
2014-08-21 14:30:00,44.9,44.9,44.89,44.89,98100.0,35.1442,35.1442,35.1364,35.1364,98100.0
2014-08-21 14:35:00,44.89,44.9,44.89,44.9,43700.0,35.1364,35.1442,35.1364,35.1442,43700.0
2014-08-21 14:40:00,44.9,44.9,44.88,44.89,123100.0,35.1442,35.1442,35.1286,35.1364,123100.0
2014-08-21 14:45:00,44.89,44.9,44.88,44.88,165400.0,35.1364,35.1442,35.1286,35.1286,165400.0
2014-08-21 14:50:00,44.88,44.9,44.88,44.89,165400.0,35.1286,35.1442,35.1286,35.1364,165400.0
2014-08-21 14:55:00,44.89,44.89,44.88,44.89,23900.0,35.1364,35.1364,35.1286,35.1364,23900.0
2014-08-21 15:00:00,44.89,44.9,44.88,44.89,111500.0,35.1364,35.1442,35.1286,35.1364,111500.0
2014-08-21 15:05:00,44.89,44.89,44.87,44.87,220700.0,35.1364,35.1364,35.1208,35.1208,220700.0
2014-08-21 15:10:00,44.88,44.89,44.87,44.88,418400.0,35.1286,35.1364,35.1208,35.1286,418400.0
2014-08-21 15:15:00,44.88,44.88,44.86,44.88,355000.0,35.1286,35.1286,35.1129,35.1286,355000.0
2014-08-21 15:20:00,44.88,44.9,44.87,44.89,195500.0,35.1286,35.1442,35.1208,35.1364,195500.0
2014-08-21 15:25:00,44.89,44.9,44.88,44.88,537700.0,35.1364,35.1442,35.1286,35.1286,537700.0
2014-08-21 15:30:00,44.89,44.91,44.89,44.91,250400.0,35.1364,35.1521,35.1364,35.1521,250400.0
2014-08-21 15:35:00,44.9,44.9,44.88,44.89,450400.0,35.1442,35.1442,35.1286,35.1364,450400.0
2014-08-21 15:40:00,44.89,44.91,44.88,44.89,401100.0,35.1364,35.1521,35.1286,35.1364,401100.0
2014-08-21 15:45:00,44.89,44.89,44.87,44.87,250400.0,35.1364,35.1364,35.1208,35.1208,250400.0
2014-08-21 15:50:00,44.88,44.88,44.85,44.86,810700.0,35.1286,35.1286,35.1051,35.1129,810700.0
2014-08-21 15:55:00,44.86,44.88,44.83,44.88,2966100.0,35.1129,35.1286,35.0895,35.1286,2966100.0
2014-08-22 09:30:00,44.92,44.96,44.9,44.91,1273100.0,35.1599,35.1912,35.1442,35.1521,1273100.0
2014-08-22 09:35:00,44.9,44.91,44.86,44.91,939000.0,35.1442,35.1521,35.1129,35.1521,939000.0
2014-08-22 09:40:00,44.91,44.92,44.87,44.87,480600.0,35.1521,35.1599,35.1208,35.1208,480600.0
2014-08-22 09:45:00,44.88,44.9,44.87,44.89,638600.0,35.1286,35.1442,35.1208,35.1364,638600.0
2014-08-22 09:50:00,44.89,44.93,44.89,44.92,887200.0,35.1364,35.1677,35.1364,35.1599,887200.0
2014-08-22 09:55:00,44.93,44.97,44.91,44.96,301100.0,35.1677,35.199,35.1521,35.1912,301100.0
2014-08-22 10:00:00,44.96,44.99,44.91,44.91,860300.0,35.1912,35.2147,35.1521,35.1521,860300.0
2014-08-22 10:05:00,44.91,44.95,44.9,44.93,1043700.0,35.1521,35.1834,35.1442,35.1677,1043700.0
2014-08-22 10:10:00,44.94,44.94,44.9,44.91,593900.0,35.1756,35.1756,35.1442,35.1521,593900.0
2014-08-22 10:15:00,44.91,44.92,44.85,44.87,1119300.0,35.1521,35.1599,35.1051,35.1208,1119300.0
2014-08-22 10:20:00,44.87,44.88,44.83,44.85,1310300.0,35.1208,35.1286,35.0895,35.1051,1310300.0
2014-08-22 10:25:00,44.85,44.88,44.84,44.87,187300.0,35.1051,35.1286,35.0973,35.1208,187300.0
2014-08-22 10:30:00,44.88,44.91,44.88,44.91,274100.0,35.1286,35.1521,35.1286,35.1521,274100.0
2014-08-22 10:35:00,44.91,44.91,44.84,44.85,408500.0,35.1521,35.1521,35.0973,35.1051,408500.0
2014-08-22 10:40:00,44.85,44.85,44.79,44.8,716000.0,35.1051,35.1051,35.0581,35.066,716000.0
2014-08-22 10:45:00,44.8,44.8,44.73,44.76,2033100.0,35.066,35.066,35.0112,35.0347,2033100.0
2014-08-22 10:50:00,44.76,44.77,44.69,44.69,1037600.0,35.0347,35.0425,34.9799,34.9799,1037600.0
2014-08-22 10:55:00,44.69,44.7,44.59,44.6,2942500.0,34.9799,34.9877,34.9016,34.9094,2942500.0
2014-08-22 11:00:00,44.61,44.65,44.58,44.64,2151500.0,34.9173,34.9486,34.8938,34.9407,2151500.0
2014-08-22 11:05:00,44.65,44.71,44.65,44.71,944800.0,34.9486,34.9955,34.9486,34.9955,944800.0
2014-08-22 11:10:00,44.71,44.72,44.66,44.69,901400.0,34.9955,35.0034,34.9564,34.9799,901400.0
2014-08-22 11:15:00,44.7,44.7,44.67,44.68,153400.0,34.9877,34.9877,34.9642,34.972,153400.0
2014-08-22 11:20:00,44.69,44.73,44.69,44.73,408500.0,34.9799,35.0112,34.9799,35.0112,408500.0
2014-08-22 11:25:00,44.73,44.76,44.72,44.74,415500.0,35.0112,35.0347,35.0034,35.019,415500.0
2014-08-22 11:30:00,44.74,44.75,44.7,44.72,627000.0,35.019,35.0268,34.9877,35.0034,627000.0
2014-08-22 11:35:00,44.72,44.73,44.66,44.68,547800.0,35.0034,35.0112,34.9564,34.972,547800.0
2014-08-22 11:40:00,44.68,44.7,44.66,44.67,210200.0,34.972,34.9877,34.9564,34.9642,210200.0
2014-08-22 11:45:00,44.66,44.68,44.65,44.67,199400.0,34.9564,34.972,34.9486,34.9642,199400.0
2014-08-22 11:50:00,44.67,44.69,44.67,44.68,401100.0,34.9642,34.9799,34.9642,34.972,401100.0
2014-08-22 11:55:00,44.68,44.7,44.67,44.68,198800.0,34.972,34.9877,34.9642,34.972,198800.0
2014-08-22 12:00:00,44.68,44.71,44.68,44.68,354100.0,34.972,34.9955,34.972,34.972,354100.0
2014-08-22 12:05:00,44.68,44.68,44.67,44.67,274200.0,34.972,34.972,34.9642,34.9642,274200.0
2014-08-22 12:10:00,44.68,44.69,44.66,44.69,132200.0,34.972,34.9799,34.9564,34.9799,132200.0
2014-08-22 12:15:00,44.69,44.71,44.68,44.7,195300.0,34.9799,34.9955,34.972,34.9877,195300.0
2014-08-22 12:20:00,44.7,44.71,44.69,44.71,281500.0,34.9877,34.9955,34.9799,34.9955,281500.0
2014-08-22 12:25:00,44.72,44.73,44.72,44.72,180900.0,35.0034,35.0112,35.0034,35.0034,180900.0
2014-08-22 12:30:00,44.72,44.75,44.72,44.73,241900.0,35.0034,35.0268,35.0034,35.0112,241900.0
2014-08-22 12:35:00,44.73,44.74,44.71,44.71,93900.0,35.0112,35.019,34.9955,34.9955,93900.0
2014-08-22 12:40:00,44.72,44.72,44.7,44.7,179200.0,35.0034,35.0034,34.9877,34.9877,179200.0
2014-08-22 12:45:00,44.7,44.71,44.68,44.69,369000.0,34.9877,34.9955,34.972,34.9799,369000.0
2014-08-22 12:50:00,44.7,44.71,44.69,44.69,225100.0,34.9877,34.9955,34.9799,34.9799,225100.0
2014-08-22 12:55:00,44.7,44.7,44.68,44.69,203000.0,34.9877,34.9877,34.972,34.9799,203000.0
2014-08-22 13:00:00,44.68,44.71,44.68,44.69,445100.0,34.972,34.9955,34.972,34.9799,445100.0
2014-08-22 13:05:00,44.68,44.7,44.68,44.69,190600.0,34.972,34.9877,34.972,34.9799,190600.0
2014-08-22 13:10:00,44.69,44.71,44.69,44.71,370600.0,34.9799,34.9955,34.9799,34.9955,370600.0
2014-08-22 13:15:00,44.7,44.71,44.7,44.71,50300.0,34.9877,34.9955,34.9877,34.9955,50300.0
2014-08-22 13:20:00,44.71,44.71,44.7,44.71,123800.0,34.9955,34.9955,34.9877,34.9955,123800.0
2014-08-22 13:25:00,44.7,44.72,44.7,44.71,778700.0,34.9877,35.0034,34.9877,34.9955,778700.0
2014-08-22 13:30:00,44.71,44.76,44.71,44.76,495000.0,34.9955,35.0347,34.9955,35.0347,495000.0
2014-08-22 13:35:00,44.76,44.78,44.75,44.78,527700.0,35.0347,35.0503,35.0268,35.0503,527700.0
2014-08-22 13:40:00,44.78,44.81,44.78,44.79,363300.0,35.0503,35.0738,35.0503,35.0581,363300.0
2014-08-22 13:45:00,44.79,44.8,44.77,44.77,433600.0,35.0581,35.066,35.0425,35.0425,433600.0
2014-08-22 13:50:00,44.78,44.78,44.75,44.75,171700.0,35.0503,35.0503,35.0268,35.0268,171700.0
2014-08-22 13:55:00,44.75,44.77,44.75,44.76,139000.0,35.0268,35.0425,35.0268,35.0347,139000.0
2014-08-22 14:00:00,44.77,44.77,44.75,44.76,103100.0,35.0425,35.0425,35.0268,35.0347,103100.0
2014-08-22 14:05:00,44.75,44.75,44.72,44.74,541500.0,35.0268,35.0268,35.0034,35.019,541500.0
2014-08-22 14:10:00,44.74,44.75,44.73,44.75,158600.0,35.019,35.0268,35.0112,35.0268,158600.0
2014-08-22 14:15:00,44.75,44.76,44.74,44.75,62100.0,35.0268,35.0347,35.019,35.0268,62100.0
2014-08-22 14:20:00,44.75,44.75,44.73,44.73,90100.0,35.0268,35.0268,35.0112,35.0112,90100.0
2014-08-22 14:25:00,44.74,44.75,44.73,44.73,126200.0,35.019,35.0268,35.0112,35.0112,126200.0
2014-08-22 14:30:00,44.73,44.76,44.71,44.75,435600.0,35.0112,35.0347,34.9955,35.0268,435600.0
2014-08-22 14:35:00,44.75,44.76,44.72,44.74,175200.0,35.0268,35.0347,35.0034,35.019,175200.0
2014-08-22 14:40:00,44.73,44.75,44.73,44.75,54900.0,35.0112,35.0268,35.0112,35.0268,54900.0
2014-08-22 14:45:00,44.75,44.75,44.74,44.74,114600.0,35.0268,35.0268,35.019,35.019,114600.0
2014-08-22 14:50:00,44.74,44.77,44.74,44.75,156800.0,35.019,35.0425,35.019,35.0268,156800.0
2014-08-22 14:55:00,44.75,44.76,44.73,44.73,128800.0,35.0268,35.0347,35.0112,35.0112,128800.0
2014-08-22 15:00:00,44.73,44.75,44.73,44.74,68000.0,35.0112,35.0268,35.0112,35.019,68000.0
2014-08-22 15:05:00,44.75,44.78,44.74,44.78,197100.0,35.0268,35.0503,35.019,35.0503,197100.0
2014-08-22 15:10:00,44.78,44.78,44.76,44.76,70400.0,35.0503,35.0503,35.0347,35.0347,70400.0
2014-08-22 15:15:00,44.76,44.77,44.75,44.77,86700.0,35.0347,35.0425,35.0268,35.0425,86700.0
2014-08-22 15:20:00,44.77,44.78,44.75,44.75,116100.0,35.0425,35.0503,35.0268,35.0268,116100.0
2014-08-22 15:25:00,44.75,44.76,44.75,44.75,100700.0,35.0268,35.0347,35.0268,35.0268,100700.0
2014-08-22 15:30:00,44.75,44.76,44.72,44.74,333000.0,35.0268,35.0347,35.0034,35.019,333000.0
2014-08-22 15:35:00,44.73,44.76,44.73,44.75,435100.0,35.0112,35.0347,35.0112,35.0268,435100.0
2014-08-22 15:40:00,44.75,44.75,44.73,44.73,279100.0,35.0268,35.0268,35.0112,35.0112,279100.0
2014-08-22 15:45:00,44.73,44.73,44.71,44.72,503000.0,35.0112,35.0112,34.9955,35.0034,503000.0
2014-08-22 15:50:00,44.73,44.75,44.72,44.73,552800.0,35.0112,35.0268,35.0034,35.0112,552800.0
2014-08-22 15:55:00,44.73,44.75,44.73,44.75,2974100.0,35.0112,35.0268,35.0112,35.0268,2974100.0
2014-08-25 09:30:00,44.87,44.93,44.82,44.83,3087600.0,35.1208,35.1677,35.0816,35.0895,3087600.0
2014-08-25 09:35:00,44.83,44.86,44.81,44.85,331400.0,35.0895,35.1129,35.0738,35.1051,331400.0
2014-08-25 09:40:00,44.85,44.86,44.81,44.83,366500.0,35.1051,35.1129,35.0738,35.0895,366500.0
2014-08-25 09:45:00,44.84,44.88,44.84,44.88,297300.0,35.0973,35.1286,35.0973,35.1286,297300.0
2014-08-25 09:50:00,44.89,44.9,44.87,44.87,326100.0,35.1364,35.1442,35.1208,35.1208,326100.0
2014-08-25 09:55:00,44.88,44.89,44.86,44.87,240400.0,35.1286,35.1364,35.1129,35.1208,240400.0
2014-08-25 10:00:00,44.87,44.9,44.86,44.88,410400.0,35.1208,35.1442,35.1129,35.1286,410400.0
2014-08-25 10:05:00,44.89,44.93,44.88,44.92,362900.0,35.1364,35.1677,35.1286,35.1599,362900.0
2014-08-25 10:10:00,44.92,44.93,44.9,44.91,119200.0,35.1599,35.1677,35.1442,35.1521,119200.0
2014-08-25 10:15:00,44.9,44.92,44.89,44.91,131300.0,35.1442,35.1599,35.1364,35.1521,131300.0
2014-08-25 10:20:00,44.91,44.92,44.9,44.92,194800.0,35.1521,35.1599,35.1442,35.1599,194800.0
2014-08-25 10:25:00,44.92,44.93,44.91,44.92,105500.0,35.1599,35.1677,35.1521,35.1599,105500.0
2014-08-25 10:30:00,44.92,44.95,44.92,44.95,159200.0,35.1599,35.1834,35.1599,35.1834,159200.0
2014-08-25 10:35:00,44.95,44.96,44.93,44.96,188600.0,35.1834,35.1912,35.1677,35.1912,188600.0
2014-08-25 10:40:00,44.96,44.97,44.94,44.96,390700.0,35.1912,35.199,35.1756,35.1912,390700.0
2014-08-25 10:45:00,44.97,44.98,44.96,44.96,270900.0,35.199,35.2069,35.1912,35.1912,270900.0
2014-08-25 10:50:00,44.96,44.99,44.96,44.98,628600.0,35.1912,35.2147,35.1912,35.2069,628600.0
2014-08-25 10:55:00,44.98,45.0,44.98,44.99,199600.0,35.2069,35.2225,35.2069,35.2147,199600.0
2014-08-25 11:00:00,44.99,45.0,44.98,44.98,124100.0,35.2147,35.2225,35.2069,35.2069,124100.0
2014-08-25 11:05:00,44.98,44.99,44.96,44.96,172800.0,35.2069,35.2147,35.1912,35.1912,172800.0
2014-08-25 11:10:00,44.96,44.97,44.94,44.95,199700.0,35.1912,35.199,35.1756,35.1834,199700.0
2014-08-25 11:15:00,44.95,44.96,44.94,44.96,165600.0,35.1834,35.1912,35.1756,35.1912,165600.0
2014-08-25 11:20:00,44.96,44.96,44.95,44.95,60300.0,35.1912,35.1912,35.1834,35.1834,60300.0
2014-08-25 11:25:00,44.96,44.97,44.94,44.97,226200.0,35.1912,35.199,35.1756,35.199,226200.0
2014-08-25 11:30:00,44.97,44.98,44.97,44.97,215200.0,35.199,35.2069,35.199,35.199,215200.0
2014-08-25 11:35:00,44.97,44.97,44.95,44.96,118100.0,35.199,35.199,35.1834,35.1912,118100.0
2014-08-25 11:40:00,44.96,44.97,44.96,44.97,29000.0,35.1912,35.199,35.1912,35.199,29000.0
2014-08-25 11:45:00,44.97,44.98,44.96,44.97,40400.0,35.199,35.2069,35.1912,35.199,40400.0
2014-08-25 11:50:00,44.97,44.98,44.97,44.97,47500.0,35.199,35.2069,35.199,35.199,47500.0
2014-08-25 11:55:00,44.98,44.98,44.96,44.97,108600.0,35.2069,35.2069,35.1912,35.199,108600.0
2014-08-25 12:00:00,44.98,44.98,44.96,44.97,78600.0,35.2069,35.2069,35.1912,35.199,78600.0
2014-08-25 12:05:00,44.96,44.97,44.94,44.96,209700.0,35.1912,35.199,35.1756,35.1912,209700.0
2014-08-25 12:10:00,44.95,44.97,44.95,44.96,60800.0,35.1834,35.199,35.1834,35.1912,60800.0
2014-08-25 12:15:00,44.96,44.98,44.96,44.96,63000.0,35.1912,35.2069,35.1912,35.1912,63000.0
2014-08-25 12:20:00,44.96,44.97,44.95,44.95,32200.0,35.1912,35.199,35.1834,35.1834,32200.0
2014-08-25 12:25:00,44.96,44.96,44.92,44.92,151500.0,35.1912,35.1912,35.1599,35.1599,151500.0
2014-08-25 12:30:00,44.92,44.94,44.92,44.93,98300.0,35.1599,35.1756,35.1599,35.1677,98300.0
2014-08-25 12:35:00,44.93,44.93,44.91,44.92,107700.0,35.1677,35.1677,35.1521,35.1599,107700.0
2014-08-25 12:40:00,44.93,44.94,44.91,44.94,87100.0,35.1677,35.1756,35.1521,35.1756,87100.0
2014-08-25 12:45:00,44.93,44.94,44.92,44.92,32800.0,35.1677,35.1756,35.1599,35.1599,32800.0
2014-08-25 12:50:00,44.92,44.94,44.92,44.94,177300.0,35.1599,35.1756,35.1599,35.1756,177300.0
2014-08-25 12:55:00,44.93,44.94,44.92,44.93,82000.0,35.1677,35.1756,35.1599,35.1677,82000.0
2014-08-25 13:00:00,44.93,44.94,44.92,44.94,96800.0,35.1677,35.1756,35.1599,35.1756,96800.0
2014-08-25 13:05:00,44.93,44.95,44.93,44.95,215100.0,35.1677,35.1834,35.1677,35.1834,215100.0
2014-08-25 13:10:00,44.95,44.96,44.94,44.95,214000.0,35.1834,35.1912,35.1756,35.1834,214000.0
2014-08-25 13:15:00,44.95,44.96,44.94,44.95,113900.0,35.1834,35.1912,35.1756,35.1834,113900.0
2014-08-25 13:20:00,44.96,44.97,44.94,44.97,138500.0,35.1912,35.199,35.1756,35.199,138500.0
2014-08-25 13:25:00,44.96,44.97,44.96,44.96,34400.0,35.1912,35.199,35.1912,35.1912,34400.0
2014-08-25 13:30:00,44.96,44.97,44.95,44.96,80500.0,35.1912,35.199,35.1834,35.1912,80500.0
2014-08-25 13:35:00,44.97,44.97,44.96,44.97,71800.0,35.199,35.199,35.1912,35.199,71800.0
2014-08-25 13:40:00,44.97,44.97,44.96,44.96,48500.0,35.199,35.199,35.1912,35.1912,48500.0
2014-08-25 13:45:00,44.96,44.98,44.96,44.96,165200.0,35.1912,35.2069,35.1912,35.1912,165200.0
2014-08-25 13:50:00,44.96,44.97,44.96,44.97,41500.0,35.1912,35.199,35.1912,35.199,41500.0
2014-08-25 13:55:00,44.97,44.98,44.96,44.97,52400.0,35.199,35.2069,35.1912,35.199,52400.0
2014-08-25 14:00:00,44.97,44.99,44.96,44.96,56700.0,35.199,35.2147,35.1912,35.1912,56700.0
2014-08-25 14:05:00,44.96,44.97,44.95,44.96,93500.0,35.1912,35.199,35.1834,35.1912,93500.0
2014-08-25 14:10:00,44.96,44.97,44.95,44.96,67900.0,35.1912,35.199,35.1834,35.1912,67900.0
2014-08-25 14:15:00,44.97,44.98,44.96,44.98,183900.0,35.199,35.2069,35.1912,35.2069,183900.0
2014-08-25 14:20:00,44.98,45.0,44.97,44.98,324700.0,35.2069,35.2225,35.199,35.2069,324700.0
2014-08-25 14:25:00,44.98,45.0,44.97,45.0,320800.0,35.2069,35.2225,35.199,35.2225,320800.0
2014-08-25 14:30:00,44.99,45.0,44.99,45.0,288900.0,35.2147,35.2225,35.2147,35.2225,288900.0
2014-08-25 14:35:00,45.0,45.02,45.0,45.01,548400.0,35.2225,35.2382,35.2225,35.2303,548400.0
2014-08-25 14:40:00,45.02,45.03,45.01,45.02,392200.0,35.2382,35.246,35.2303,35.2382,392200.0
2014-08-25 14:45:00,45.02,45.03,45.02,45.03,256800.0,35.2382,35.246,35.2382,35.246,256800.0
2014-08-25 14:50:00,45.03,45.04,45.02,45.04,402400.0,35.246,35.2538,35.2382,35.2538,402400.0
2014-08-25 14:55:00,45.04,45.05,45.03,45.04,404300.0,35.2538,35.2617,35.246,35.2538,404300.0
2014-08-25 15:00:00,45.04,45.06,45.04,45.05,563100.0,35.2538,35.2695,35.2538,35.2617,563100.0
2014-08-25 15:05:00,45.06,45.06,45.05,45.06,311000.0,35.2695,35.2695,35.2617,35.2695,311000.0
2014-08-25 15:10:00,45.05,45.06,45.05,45.05,265300.0,35.2617,35.2695,35.2617,35.2617,265300.0
2014-08-25 15:15:00,45.06,45.06,45.05,45.05,449500.0,35.2695,35.2695,35.2617,35.2617,449500.0
2014-08-25 15:20:00,45.05,45.07,45.05,45.06,259300.0,35.2617,35.2773,35.2617,35.2695,259300.0
2014-08-25 15:25:00,45.06,45.08,45.06,45.08,445800.0,35.2695,35.2851,35.2695,35.2851,445800.0
2014-08-25 15:30:00,45.07,45.09,45.07,45.09,616800.0,35.2773,35.293,35.2773,35.293,616800.0
2014-08-25 15:35:00,45.09,45.09,45.08,45.08,449000.0,35.293,35.293,35.2851,35.2851,449000.0
2014-08-25 15:40:00,45.09,45.09,45.08,45.09,496300.0,35.293,35.293,35.2851,35.293,496300.0
2014-08-25 15:45:00,45.09,45.1,45.09,45.1,817800.0,35.293,35.3008,35.293,35.3008,817800.0
2014-08-25 15:50:00,45.09,45.1,45.07,45.09,1512700.0,35.293,35.3008,35.2773,35.293,1512700.0
2014-08-25 15:55:00,45.09,45.1,45.08,45.1,2520700.0,35.293,35.3008,35.2851,35.3008,2520700.0
2014-08-26 09:30:00,45.17,45.2,45.15,45.18,619900.0,35.3556,35.3791,35.3399,35.3634,619900.0
2014-08-26 09:35:00,45.18,45.2,45.16,45.2,805600.0,35.3634,35.3791,35.3478,35.3791,805600.0
2014-08-26 09:40:00,45.2,45.24,45.19,45.23,1224600.0,35.3791,35.4104,35.3712,35.4025,1224600.0
2014-08-26 09:45:00,45.23,45.26,45.22,45.26,283800.0,35.4025,35.426,35.3947,35.426,283800.0
2014-08-26 09:50:00,45.26,45.28,45.25,45.28,1284700.0,35.426,35.4417,35.4182,35.4417,1284700.0
2014-08-26 09:55:00,45.27,45.29,45.27,45.29,1572000.0,35.4339,35.4495,35.4339,35.4495,1572000.0
2014-08-26 10:00:00,45.28,45.31,45.25,45.26,1034700.0,35.4417,35.4652,35.4182,35.426,1034700.0
2014-08-26 10:05:00,45.27,45.28,45.25,45.27,503000.0,35.4339,35.4417,35.4182,35.4339,503000.0
2014-08-26 10:10:00,45.27,45.29,45.25,45.25,439000.0,35.4339,35.4495,35.4182,35.4182,439000.0
2014-08-26 10:15:00,45.26,45.28,45.25,45.26,107200.0,35.426,35.4417,35.4182,35.426,107200.0
2014-08-26 10:20:00,45.26,45.27,45.24,45.26,498000.0,35.426,35.4339,35.4104,35.426,498000.0
2014-08-26 10:25:00,45.26,45.28,45.26,45.27,348900.0,35.426,35.4417,35.426,35.4339,348900.0
2014-08-26 10:30:00,45.27,45.27,45.25,45.26,223200.0,35.4339,35.4339,35.4182,35.426,223200.0
2014-08-26 10:35:00,45.25,45.26,45.24,45.25,389600.0,35.4182,35.426,35.4104,35.4182,389600.0
2014-08-26 10:40:00,45.25,45.26,45.24,45.25,279100.0,35.4182,35.426,35.4104,35.4182,279100.0
2014-08-26 10:45:00,45.25,45.28,45.24,45.25,582100.0,35.4182,35.4417,35.4104,35.4182,582100.0
2014-08-26 10:50:00,45.26,45.26,45.24,45.25,356900.0,35.426,35.426,35.4104,35.4182,356900.0
2014-08-26 10:55:00,45.24,45.25,45.23,45.24,194500.0,35.4104,35.4182,35.4025,35.4104,194500.0
2014-08-26 11:00:00,45.24,45.25,45.23,45.24,139400.0,35.4104,35.4182,35.4025,35.4104,139400.0
2014-08-26 11:05:00,45.23,45.23,45.2,45.22,170400.0,35.4025,35.4025,35.3791,35.3947,170400.0
2014-08-26 11:10:00,45.22,45.25,45.21,45.23,573900.0,35.3947,35.4182,35.3869,35.4025,573900.0
2014-08-26 11:15:00,45.23,45.25,45.23,45.23,187700.0,35.4025,35.4182,35.4025,35.4025,187700.0
2014-08-26 11:20:00,45.23,45.24,45.21,45.23,358800.0,35.4025,35.4104,35.3869,35.4025,358800.0
2014-08-26 11:25:00,45.23,45.29,45.23,45.29,2353900.0,35.4025,35.4495,35.4025,35.4495,2353900.0
2014-08-26 11:30:00,45.29,45.29,45.26,45.26,299000.0,35.4495,35.4495,35.426,35.426,299000.0
2014-08-26 11:35:00,45.26,45.27,45.26,45.27,343500.0,35.426,35.4339,35.426,35.4339,343500.0
2014-08-26 11:40:00,45.27,45.3,45.27,45.29,857500.0,35.4339,35.4573,35.4339,35.4495,857500.0
2014-08-26 11:45:00,45.29,45.31,45.29,45.3,428900.0,35.4495,35.4652,35.4495,35.4573,428900.0
2014-08-26 11:50:00,45.3,45.3,45.29,45.29,95700.0,35.4573,35.4573,35.4495,35.4495,95700.0
2014-08-26 11:55:00,45.3,45.31,45.28,45.29,418600.0,35.4573,35.4652,35.4417,35.4495,418600.0
2014-08-26 12:00:00,45.28,45.3,45.28,45.3,268000.0,35.4417,35.4573,35.4417,35.4573,268000.0
2014-08-26 12:05:00,45.3,45.33,45.3,45.31,363300.0,35.4573,35.4808,35.4573,35.4652,363300.0
2014-08-26 12:10:00,45.3,45.32,45.29,45.3,492300.0,35.4573,35.473,35.4495,35.4573,492300.0
2014-08-26 12:15:00,45.3,45.33,45.3,45.32,482900.0,35.4573,35.4808,35.4573,35.473,482900.0
2014-08-26 12:20:00,45.33,45.34,45.32,45.34,572900.0,35.4808,35.4886,35.473,35.4886,572900.0
2014-08-26 12:25:00,45.34,45.35,45.32,45.34,447600.0,35.4886,35.4965,35.473,35.4886,447600.0
2014-08-26 12:30:00,45.34,45.35,45.33,45.34,198000.0,35.4886,35.4965,35.4808,35.4886,198000.0
2014-08-26 12:35:00,45.34,45.35,45.34,45.34,251200.0,35.4886,35.4965,35.4886,35.4886,251200.0
2014-08-26 12:40:00,45.35,45.35,45.3,45.3,466900.0,35.4965,35.4965,35.4573,35.4573,466900.0
2014-08-26 12:45:00,45.3,45.31,45.26,45.26,647900.0,35.4573,35.4652,35.426,35.426,647900.0
2014-08-26 12:50:00,45.27,45.28,45.25,45.28,261200.0,35.4339,35.4417,35.4182,35.4417,261200.0
2014-08-26 12:55:00,45.27,45.27,45.26,45.26,126400.0,35.4339,35.4339,35.426,35.426,126400.0
2014-08-26 13:00:00,45.26,45.28,45.25,45.25,204900.0,35.426,35.4417,35.4182,35.4182,204900.0
2014-08-26 13:05:00,45.26,45.27,45.24,45.24,177600.0,35.426,35.4339,35.4104,35.4104,177600.0
2014-08-26 13:10:00,45.24,45.25,45.23,45.24,277400.0,35.4104,35.4182,35.4025,35.4104,277400.0
2014-08-26 13:15:00,45.25,45.27,45.25,45.27,263400.0,35.4182,35.4339,35.4182,35.4339,263400.0
2014-08-26 13:20:00,45.27,45.28,45.26,45.27,221400.0,35.4339,35.4417,35.426,35.4339,221400.0
2014-08-26 13:25:00,45.28,45.28,45.25,45.25,103000.0,35.4417,35.4417,35.4182,35.4182,103000.0
2014-08-26 13:30:00,45.26,45.28,45.26,45.28,146100.0,35.426,35.4417,35.426,35.4417,146100.0
2014-08-26 13:35:00,45.27,45.27,45.25,45.26,245800.0,35.4339,35.4339,35.4182,35.426,245800.0
2014-08-26 13:40:00,45.26,45.26,45.23,45.25,128800.0,35.426,35.426,35.4025,35.4182,128800.0
2014-08-26 13:45:00,45.25,45.25,45.23,45.24,115500.0,35.4182,35.4182,35.4025,35.4104,115500.0
2014-08-26 13:50:00,45.24,45.25,45.23,45.25,81300.0,35.4104,35.4182,35.4025,35.4182,81300.0
2014-08-26 13:55:00,45.25,45.28,45.25,45.28,215000.0,35.4182,35.4417,35.4182,35.4417,215000.0
2014-08-26 14:00:00,45.28,45.29,45.27,45.29,302600.0,35.4417,35.4495,35.4339,35.4495,302600.0
2014-08-26 14:05:00,45.29,45.3,45.28,45.3,160400.0,35.4495,35.4573,35.4417,35.4573,160400.0
2014-08-26 14:10:00,45.3,45.32,45.29,45.31,136800.0,35.4573,35.473,35.4495,35.4652,136800.0
2014-08-26 14:15:00,45.32,45.33,45.31,45.32,140700.0,35.473,35.4808,35.4652,35.473,140700.0
2014-08-26 14:20:00,45.32,45.34,45.31,45.33,196000.0,35.473,35.4886,35.4652,35.4808,196000.0
2014-08-26 14:25:00,45.33,45.34,45.32,45.33,107000.0,35.4808,35.4886,35.473,35.4808,107000.0
2014-08-26 14:30:00,45.33,45.34,45.32,45.33,144800.0,35.4808,35.4886,35.473,35.4808,144800.0
2014-08-26 14:35:00,45.32,45.33,45.32,45.32,117300.0,35.473,35.4808,35.473,35.473,117300.0
2014-08-26 14:40:00,45.32,45.34,45.32,45.33,164600.0,35.473,35.4886,35.473,35.4808,164600.0
2014-08-26 14:45:00,45.34,45.36,45.33,45.36,140900.0,35.4886,35.5043,35.4808,35.5043,140900.0
2014-08-26 14:50:00,45.36,45.37,45.35,45.35,174700.0,35.5043,35.5121,35.4965,35.4965,174700.0
2014-08-26 14:55:00,45.35,45.36,45.33,45.34,257900.0,35.4965,35.5043,35.4808,35.4886,257900.0
2014-08-26 15:00:00,45.34,45.35,45.33,45.34,201200.0,35.4886,35.4965,35.4808,35.4886,201200.0
2014-08-26 15:05:00,45.34,45.35,45.34,45.34,228800.0,35.4886,35.4965,35.4886,35.4886,228800.0
2014-08-26 15:10:00,45.34,45.34,45.33,45.33,69200.0,35.4886,35.4886,35.4808,35.4808,69200.0
2014-08-26 15:15:00,45.33,45.34,45.32,45.32,272400.0,35.4808,35.4886,35.473,35.473,272400.0
2014-08-26 15:20:00,45.32,45.33,45.31,45.31,221900.0,35.473,35.4808,35.4652,35.4652,221900.0
2014-08-26 15:25:00,45.31,45.32,45.28,45.29,285800.0,35.4652,35.473,35.4417,35.4495,285800.0
2014-08-26 15:30:00,45.29,45.29,45.27,45.28,250000.0,35.4495,35.4495,35.4339,35.4417,250000.0
2014-08-26 15:35:00,45.28,45.32,45.27,45.31,823800.0,35.4417,35.473,35.4339,35.4652,823800.0
2014-08-26 15:40:00,45.3,45.38,45.3,45.38,2129300.0,35.4573,35.52,35.4573,35.52,2129300.0
2014-08-26 15:45:00,45.38,45.38,45.34,45.34,797500.0,35.52,35.52,35.4886,35.4886,797500.0
2014-08-26 15:50:00,45.34,45.35,45.32,45.35,980600.0,35.4886,35.4965,35.473,35.4965,980600.0
2014-08-26 15:55:00,45.35,45.37,45.34,45.36,3745500.0,35.4965,35.5121,35.4886,35.5043,3745500.0
2014-08-27 09:30:00,45.44,45.44,45.4,45.44,1624000.0,35.5669,35.5669,35.5356,35.5669,1624000.0
2014-08-27 09:35:00,45.44,45.45,45.38,45.38,2364000.0,35.5669,35.5747,35.52,35.52,2364000.0
2014-08-27 09:40:00,45.39,45.39,45.35,45.35,375600.0,35.5278,35.5278,35.4965,35.4965,375600.0
2014-08-27 09:45:00,45.36,45.37,45.34,45.35,614500.0,35.5043,35.5121,35.4886,35.4965,614500.0
2014-08-27 09:50:00,45.36,45.39,45.35,45.38,351500.0,35.5043,35.5278,35.4965,35.52,351500.0
2014-08-27 09:55:00,45.38,45.41,45.36,45.37,511400.0,35.52,35.5434,35.5043,35.5121,511400.0
2014-08-27 10:00:00,45.37,45.4,45.35,45.39,304300.0,35.5121,35.5356,35.4965,35.5278,304300.0
2014-08-27 10:05:00,45.39,45.4,45.38,45.39,176000.0,35.5278,35.5356,35.52,35.5278,176000.0
2014-08-27 10:10:00,45.39,45.39,45.37,45.39,211700.0,35.5278,35.5278,35.5121,35.5278,211700.0
2014-08-27 10:15:00,45.39,45.41,45.36,45.38,812900.0,35.5278,35.5434,35.5043,35.52,812900.0
2014-08-27 10:20:00,45.37,45.4,45.36,45.4,803900.0,35.5121,35.5356,35.5043,35.5356,803900.0
2014-08-27 10:25:00,45.39,45.4,45.36,45.36,243200.0,35.5278,35.5356,35.5043,35.5043,243200.0
2014-08-27 10:30:00,45.36,45.39,45.36,45.38,195300.0,35.5043,35.5278,35.5043,35.52,195300.0
2014-08-27 10:35:00,45.39,45.39,45.36,45.37,212400.0,35.5278,35.5278,35.5043,35.5121,212400.0
2014-08-27 10:40:00,45.37,45.4,45.37,45.4,166500.0,35.5121,35.5356,35.5121,35.5356,166500.0
2014-08-27 10:45:00,45.4,45.44,45.39,45.44,452500.0,35.5356,35.5669,35.5278,35.5669,452500.0
2014-08-27 10:50:00,45.44,45.46,45.44,45.45,501600.0,35.5669,35.5826,35.5669,35.5747,501600.0
2014-08-27 10:55:00,45.46,45.46,45.43,45.44,166900.0,35.5826,35.5826,35.5591,35.5669,166900.0
2014-08-27 11:00:00,45.43,45.44,45.42,45.44,192000.0,35.5591,35.5669,35.5513,35.5669,192000.0
2014-08-27 11:05:00,45.44,45.45,45.43,45.44,178300.0,35.5669,35.5747,35.5591,35.5669,178300.0
2014-08-27 11:10:00,45.44,45.45,45.43,45.44,343400.0,35.5669,35.5747,35.5591,35.5669,343400.0
2014-08-27 11:15:00,45.44,45.47,45.44,45.45,510900.0,35.5669,35.5904,35.5669,35.5747,510900.0
2014-08-27 11:20:00,45.45,45.46,45.43,45.43,88400.0,35.5747,35.5826,35.5591,35.5591,88400.0
2014-08-27 11:25:00,45.44,45.44,45.42,45.42,70100.0,35.5669,35.5669,35.5513,35.5513,70100.0
2014-08-27 11:30:00,45.42,45.43,45.41,45.43,108900.0,35.5513,35.5591,35.5434,35.5591,108900.0
2014-08-27 11:35:00,45.42,45.43,45.41,45.43,178000.0,35.5513,35.5591,35.5434,35.5591,178000.0
2014-08-27 11:40:00,45.42,45.43,45.4,45.41,425500.0,35.5513,35.5591,35.5356,35.5434,425500.0
2014-08-27 11:45:00,45.41,45.43,45.41,45.43,596600.0,35.5434,35.5591,35.5434,35.5591,596600.0
2014-08-27 11:50:00,45.43,45.43,45.41,45.43,189800.0,35.5591,35.5591,35.5434,35.5591,189800.0
2014-08-27 11:55:00,45.43,45.43,45.42,45.43,129700.0,35.5591,35.5591,35.5513,35.5591,129700.0
2014-08-27 12:00:00,45.43,45.44,45.41,45.42,135400.0,35.5591,35.5669,35.5434,35.5513,135400.0
2014-08-27 12:05:00,45.42,45.42,45.41,45.41,90600.0,35.5513,35.5513,35.5434,35.5434,90600.0
2014-08-27 12:10:00,45.42,45.42,45.4,45.41,102500.0,35.5513,35.5513,35.5356,35.5434,102500.0
2014-08-27 12:15:00,45.41,45.42,45.41,45.42,33600.0,35.5434,35.5513,35.5434,35.5513,33600.0
2014-08-27 12:20:00,45.42,45.44,45.41,45.44,123700.0,35.5513,35.5669,35.5434,35.5669,123700.0
2014-08-27 12:25:00,45.44,45.47,45.43,45.47,183600.0,35.5669,35.5904,35.5591,35.5904,183600.0
2014-08-27 12:30:00,45.46,45.48,45.46,45.48,63900.0,35.5826,35.5982,35.5826,35.5982,63900.0
2014-08-27 12:35:00,45.48,45.48,45.46,45.46,344800.0,35.5982,35.5982,35.5826,35.5826,344800.0
2014-08-27 12:40:00,45.45,45.49,45.45,45.48,306200.0,35.5747,35.6061,35.5747,35.5982,306200.0
2014-08-27 12:45:00,45.48,45.5,45.47,45.47,193300.0,35.5982,35.6139,35.5904,35.5904,193300.0
2014-08-27 12:50:00,45.48,45.48,45.47,45.48,244500.0,35.5982,35.5982,35.5904,35.5982,244500.0
2014-08-27 12:55:00,45.47,45.48,45.47,45.47,45000.0,35.5904,35.5982,35.5904,35.5904,45000.0
2014-08-27 13:00:00,45.48,45.48,45.47,45.47,97600.0,35.5982,35.5982,35.5904,35.5904,97600.0
2014-08-27 13:05:00,45.47,45.49,45.47,45.47,170900.0,35.5904,35.6061,35.5904,35.5904,170900.0
2014-08-27 13:10:00,45.48,45.49,45.48,45.48,102800.0,35.5982,35.6061,35.5982,35.5982,102800.0
2014-08-27 13:15:00,45.48,45.49,45.47,45.47,70000.0,35.5982,35.6061,35.5904,35.5904,70000.0
2014-08-27 13:20:00,45.47,45.48,45.47,45.48,37400.0,35.5904,35.5982,35.5904,35.5982,37400.0
2014-08-27 13:25:00,45.48,45.48,45.47,45.48,33500.0,35.5982,35.5982,35.5904,35.5982,33500.0
2014-08-27 13:30:00,45.48,45.49,45.47,45.48,241800.0,35.5982,35.6061,35.5904,35.5982,241800.0
2014-08-27 13:35:00,45.49,45.49,45.47,45.47,368300.0,35.6061,35.6061,35.5904,35.5904,368300.0
2014-08-27 13:40:00,45.47,45.48,45.46,45.47,103600.0,35.5904,35.5982,35.5826,35.5904,103600.0
2014-08-27 13:45:00,45.48,45.49,45.47,45.48,177700.0,35.5982,35.6061,35.5904,35.5982,177700.0
2014-08-27 13:50:00,45.48,45.49,45.47,45.48,77000.0,35.5982,35.6061,35.5904,35.5982,77000.0
2014-08-27 13:55:00,45.48,45.5,45.48,45.49,119100.0,35.5982,35.6139,35.5982,35.6061,119100.0
2014-08-27 14:00:00,45.5,45.5,45.47,45.47,386400.0,35.6139,35.6139,35.5904,35.5904,386400.0
2014-08-27 14:05:00,45.48,45.48,45.46,45.47,98700.0,35.5982,35.5982,35.5826,35.5904,98700.0
2014-08-27 14:10:00,45.47,45.48,45.46,45.48,76400.0,35.5904,35.5982,35.5826,35.5982,76400.0
2014-08-27 14:15:00,45.48,45.48,45.47,45.47,29200.0,35.5982,35.5982,35.5904,35.5904,29200.0
2014-08-27 14:20:00,45.47,45.47,45.46,45.47,135800.0,35.5904,35.5904,35.5826,35.5904,135800.0
2014-08-27 14:25:00,45.46,45.47,45.45,45.46,134000.0,35.5826,35.5904,35.5747,35.5826,134000.0
2014-08-27 14:30:00,45.46,45.48,45.45,45.47,564300.0,35.5826,35.5982,35.5747,35.5904,564300.0
2014-08-27 14:35:00,45.47,45.48,45.46,45.48,211400.0,35.5904,35.5982,35.5826,35.5982,211400.0
2014-08-27 14:40:00,45.48,45.48,45.46,45.46,231400.0,35.5982,35.5982,35.5826,35.5826,231400.0
2014-08-27 14:45:00,45.46,45.47,45.45,45.46,167800.0,35.5826,35.5904,35.5747,35.5826,167800.0
2014-08-27 14:50:00,45.46,45.47,45.45,45.47,51700.0,35.5826,35.5904,35.5747,35.5904,51700.0
2014-08-27 14:55:00,45.47,45.48,45.44,45.45,444500.0,35.5904,35.5982,35.5669,35.5747,444500.0
2014-08-27 15:00:00,45.45,45.45,45.42,45.44,268200.0,35.5747,35.5747,35.5513,35.5669,268200.0
2014-08-27 15:05:00,45.44,45.44,45.42,45.44,188100.0,35.5669,35.5669,35.5513,35.5669,188100.0
2014-08-27 15:10:00,45.44,45.47,45.44,45.46,389900.0,35.5669,35.5904,35.5669,35.5826,389900.0
2014-08-27 15:15:00,45.45,45.47,45.45,45.47,72100.0,35.5747,35.5904,35.5747,35.5904,72100.0
2014-08-27 15:20:00,45.47,45.51,45.46,45.5,528000.0,35.5904,35.6217,35.5826,35.6139,528000.0
2014-08-27 15:25:00,45.5,45.52,45.48,45.52,934400.0,35.6139,35.6295,35.5982,35.6295,934400.0
2014-08-27 15:30:00,45.52,45.53,45.51,45.52,567000.0,35.6295,35.6374,35.6217,35.6295,567000.0
2014-08-27 15:35:00,45.52,45.55,45.51,45.55,675700.0,35.6295,35.653,35.6217,35.653,675700.0
2014-08-27 15:40:00,45.54,45.55,45.54,45.55,456600.0,35.6452,35.653,35.6452,35.653,456600.0
2014-08-27 15:45:00,45.55,45.56,45.54,45.56,569700.0,35.653,35.6608,35.6452,35.6608,569700.0
2014-08-27 15:50:00,45.55,45.58,45.55,45.58,1811400.0,35.653,35.6765,35.653,35.6765,1811400.0
2014-08-27 15:55:00,45.57,45.58,45.55,45.57,2666700.0,35.6687,35.6765,35.653,35.6687,2666700.0
2014-08-28 09:30:00,44.99,45.06,44.96,45.04,2009900.0,35.2147,35.2695,35.1912,35.2538,2009900.0
2014-08-28 09:35:00,45.04,45.06,45.02,45.04,981300.0,35.2538,35.2695,35.2382,35.2538,981300.0
2014-08-28 09:40:00,45.03,45.05,45.0,45.01,746800.0,35.246,35.2617,35.2225,35.2303,746800.0
2014-08-28 09:45:00,45.01,45.04,45.0,45.04,523300.0,35.2303,35.2538,35.2225,35.2538,523300.0
2014-08-28 09:50:00,45.04,45.09,45.03,45.07,634700.0,35.2538,35.293,35.246,35.2773,634700.0
2014-08-28 09:55:00,45.08,45.1,45.06,45.08,291400.0,35.2851,35.3008,35.2695,35.2851,291400.0
2014-08-28 10:00:00,45.07,45.08,45.03,45.04,341300.0,35.2773,35.2851,35.246,35.2538,341300.0
2014-08-28 10:05:00,45.03,45.07,45.03,45.05,351700.0,35.246,35.2773,35.246,35.2617,351700.0
2014-08-28 10:10:00,45.05,45.05,45.02,45.02,289500.0,35.2617,35.2617,35.2382,35.2382,289500.0
2014-08-28 10:15:00,45.03,45.04,44.98,45.0,573500.0,35.246,35.2538,35.2069,35.2225,573500.0
2014-08-28 10:20:00,45.0,45.05,45.0,45.05,436000.0,35.2225,35.2617,35.2225,35.2617,436000.0
2014-08-28 10:25:00,45.05,45.07,45.04,45.05,562100.0,35.2617,35.2773,35.2538,35.2617,562100.0
2014-08-28 10:30:00,45.05,45.07,45.03,45.04,580200.0,35.2617,35.2773,35.246,35.2538,580200.0
2014-08-28 10:35:00,45.04,45.05,45.02,45.02,160400.0,35.2538,35.2617,35.2382,35.2382,160400.0
2014-08-28 10:40:00,45.02,45.05,45.01,45.05,287500.0,35.2382,35.2617,35.2303,35.2617,287500.0
2014-08-28 10:45:00,45.05,45.09,45.04,45.08,634000.0,35.2617,35.293,35.2538,35.2851,634000.0
2014-08-28 10:50:00,45.08,45.1,45.07,45.1,184000.0,35.2851,35.3008,35.2773,35.3008,184000.0
2014-08-28 10:55:00,45.09,45.1,45.05,45.06,372700.0,35.293,35.3008,35.2617,35.2695,372700.0
2014-08-28 11:00:00,45.06,45.07,45.02,45.03,954500.0,35.2695,35.2773,35.2382,35.246,954500.0
2014-08-28 11:05:00,45.03,45.04,45.01,45.01,811400.0,35.246,35.2538,35.2303,35.2303,811400.0
2014-08-28 11:10:00,45.01,45.02,44.99,45.0,181400.0,35.2303,35.2382,35.2147,35.2225,181400.0
2014-08-28 11:15:00,44.99,45.0,44.95,44.96,628800.0,35.2147,35.2225,35.1834,35.1912,628800.0
2014-08-28 11:20:00,44.96,44.98,44.94,44.97,617800.0,35.1912,35.2069,35.1756,35.199,617800.0
2014-08-28 11:25:00,44.97,44.98,44.96,44.97,264200.0,35.199,35.2069,35.1912,35.199,264200.0
2014-08-28 11:30:00,44.98,44.99,44.97,44.98,159400.0,35.2069,35.2147,35.199,35.2069,159400.0
2014-08-28 11:35:00,44.97,45.0,44.96,44.99,177300.0,35.199,35.2225,35.1912,35.2147,177300.0
2014-08-28 11:40:00,44.99,45.0,44.99,45.0,30500.0,35.2147,35.2225,35.2147,35.2225,30500.0
2014-08-28 11:45:00,44.99,45.01,44.99,45.01,99600.0,35.2147,35.2303,35.2147,35.2303,99600.0
2014-08-28 11:50:00,45.0,45.02,44.99,44.99,657100.0,35.2225,35.2382,35.2147,35.2147,657100.0
2014-08-28 11:55:00,45.0,45.01,44.99,45.0,163700.0,35.2225,35.2303,35.2147,35.2225,163700.0
2014-08-28 12:00:00,45.0,45.0,44.97,44.98,201200.0,35.2225,35.2225,35.199,35.2069,201200.0
2014-08-28 12:05:00,44.97,45.01,44.97,45.01,371900.0,35.199,35.2303,35.199,35.2303,371900.0
2014-08-28 12:10:00,45.01,45.04,45.01,45.02,497900.0,35.2303,35.2538,35.2303,35.2382,497900.0
2014-08-28 12:15:00,45.03,45.05,45.02,45.05,167700.0,35.246,35.2617,35.2382,35.2617,167700.0
2014-08-28 12:20:00,45.04,45.05,45.04,45.05,112200.0,35.2538,35.2617,35.2538,35.2617,112200.0
2014-08-28 12:25:00,45.05,45.06,45.04,45.05,154800.0,35.2617,35.2695,35.2538,35.2617,154800.0
2014-08-28 12:30:00,45.05,45.06,45.04,45.05,228700.0,35.2617,35.2695,35.2538,35.2617,228700.0
2014-08-28 12:35:00,45.05,45.06,45.04,45.05,110300.0,35.2617,35.2695,35.2538,35.2617,110300.0
2014-08-28 12:40:00,45.05,45.06,45.05,45.05,151400.0,35.2617,35.2695,35.2617,35.2617,151400.0
2014-08-28 12:45:00,45.05,45.07,45.05,45.06,191900.0,35.2617,35.2773,35.2617,35.2695,191900.0
2014-08-28 12:50:00,45.07,45.08,45.06,45.08,194100.0,35.2773,35.2851,35.2695,35.2851,194100.0
2014-08-28 12:55:00,45.08,45.09,45.07,45.08,187400.0,35.2851,35.293,35.2773,35.2851,187400.0
2014-08-28 13:00:00,45.08,45.08,45.06,45.06,213300.0,35.2851,35.2851,35.2695,35.2695,213300.0
2014-08-28 13:05:00,45.07,45.07,45.05,45.06,136400.0,35.2773,35.2773,35.2617,35.2695,136400.0
2014-08-28 13:10:00,45.06,45.07,45.05,45.07,41200.0,35.2695,35.2773,35.2617,35.2773,41200.0
2014-08-28 13:15:00,45.07,45.08,45.06,45.08,115900.0,35.2773,35.2851,35.2695,35.2851,115900.0
2014-08-28 13:20:00,45.07,45.09,45.07,45.09,227600.0,35.2773,35.293,35.2773,35.293,227600.0
2014-08-28 13:25:00,45.09,45.11,45.08,45.11,260300.0,35.293,35.3086,35.2851,35.3086,260300.0
2014-08-28 13:30:00,45.11,45.13,45.11,45.12,181400.0,35.3086,35.3243,35.3086,35.3164,181400.0
2014-08-28 13:35:00,45.12,45.14,45.12,45.14,330500.0,35.3164,35.3321,35.3164,35.3321,330500.0
2014-08-28 13:40:00,45.14,45.15,45.13,45.15,141900.0,35.3321,35.3399,35.3243,35.3399,141900.0
2014-08-28 13:45:00,45.15,45.16,45.14,45.16,138900.0,35.3399,35.3478,35.3321,35.3478,138900.0
2014-08-28 13:50:00,45.15,45.16,45.15,45.16,154300.0,35.3399,35.3478,35.3399,35.3478,154300.0
2014-08-28 13:55:00,45.16,45.16,45.15,45.16,236900.0,35.3478,35.3478,35.3399,35.3478,236900.0
2014-08-28 14:00:00,45.15,45.16,45.14,45.14,336800.0,35.3399,35.3478,35.3321,35.3321,336800.0
2014-08-28 14:05:00,45.15,45.16,45.14,45.16,283100.0,35.3399,35.3478,35.3321,35.3478,283100.0
2014-08-28 14:10:00,45.16,45.16,45.14,45.16,225100.0,35.3478,35.3478,35.3321,35.3478,225100.0
2014-08-28 14:15:00,45.16,45.16,45.15,45.16,121300.0,35.3478,35.3478,35.3399,35.3478,121300.0
2014-08-28 14:20:00,45.15,45.16,45.15,45.16,64900.0,35.3399,35.3478,35.3399,35.3478,64900.0
2014-08-28 14:25:00,45.16,45.16,45.15,45.15,63900.0,35.3478,35.3478,35.3399,35.3399,63900.0
2014-08-28 14:30:00,45.16,45.17,45.15,45.16,120500.0,35.3478,35.3556,35.3399,35.3478,120500.0
2014-08-28 14:35:00,45.16,45.17,45.15,45.17,161800.0,35.3478,35.3556,35.3399,35.3556,161800.0
2014-08-28 14:40:00,45.17,45.18,45.16,45.16,119600.0,35.3556,35.3634,35.3478,35.3478,119600.0
2014-08-28 14:45:00,45.17,45.17,45.15,45.15,106800.0,35.3556,35.3556,35.3399,35.3399,106800.0
2014-08-28 14:50:00,45.15,45.16,45.15,45.16,57000.0,35.3399,35.3478,35.3399,35.3478,57000.0
2014-08-28 14:55:00,45.15,45.16,45.13,45.13,310800.0,35.3399,35.3478,35.3243,35.3243,310800.0
2014-08-28 15:00:00,45.13,45.14,45.11,45.11,619900.0,35.3243,35.3321,35.3086,35.3086,619900.0
2014-08-28 15:05:00,45.11,45.13,45.11,45.13,257700.0,35.3086,35.3243,35.3086,35.3243,257700.0
2014-08-28 15:10:00,45.13,45.13,45.12,45.13,147100.0,35.3243,35.3243,35.3164,35.3243,147100.0
2014-08-28 15:15:00,45.13,45.13,45.12,45.13,231400.0,35.3243,35.3243,35.3164,35.3243,231400.0
2014-08-28 15:20:00,45.12,45.14,45.12,45.14,592100.0,35.3164,35.3321,35.3164,35.3321,592100.0
2014-08-28 15:25:00,45.14,45.14,45.13,45.14,238900.0,35.3321,35.3321,35.3243,35.3321,238900.0
2014-08-28 15:30:00,45.13,45.14,45.12,45.14,393700.0,35.3243,35.3321,35.3164,35.3321,393700.0
2014-08-28 15:35:00,45.14,45.15,45.13,45.15,268100.0,35.3321,35.3399,35.3243,35.3399,268100.0
2014-08-28 15:40:00,45.15,45.16,45.14,45.15,324300.0,35.3399,35.3478,35.3321,35.3399,324300.0
2014-08-28 15:45:00,45.15,45.16,45.15,45.15,431800.0,35.3399,35.3478,35.3399,35.3399,431800.0
2014-08-28 15:50:00,45.16,45.16,45.14,45.15,1293300.0,35.3478,35.3478,35.3321,35.3399,1293300.0
2014-08-28 15:55:00,45.14,45.16,45.13,45.14,3840200.0,35.3321,35.3478,35.3243,35.3321,3840200.0
2014-08-29 09:30:00,45.17,45.24,45.16,45.19,973100.0,35.3556,35.4104,35.3478,35.3712,973100.0
2014-08-29 09:35:00,45.19,45.21,45.17,45.17,473000.0,35.3712,35.3869,35.3556,35.3556,473000.0
2014-08-29 09:40:00,45.18,45.19,45.15,45.16,368800.0,35.3634,35.3712,35.3399,35.3478,368800.0
2014-08-29 09:45:00,45.16,45.16,45.08,45.09,994000.0,35.3478,35.3478,35.2851,35.293,994000.0
2014-08-29 09:50:00,45.09,45.09,45.06,45.08,528700.0,35.293,35.293,35.2695,35.2851,528700.0
2014-08-29 09:55:00,45.08,45.1,45.07,45.1,463200.0,35.2851,35.3008,35.2773,35.3008,463200.0
2014-08-29 10:00:00,45.09,45.1,45.08,45.08,390300.0,35.293,35.3008,35.2851,35.2851,390300.0
2014-08-29 10:05:00,45.07,45.09,45.04,45.05,502400.0,35.2773,35.293,35.2538,35.2617,502400.0
2014-08-29 10:10:00,45.05,45.05,45.0,45.02,465500.0,35.2617,35.2617,35.2225,35.2382,465500.0
2014-08-29 10:15:00,45.02,45.04,45.01,45.03,520200.0,35.2382,35.2538,35.2303,35.246,520200.0
2014-08-29 10:20:00,45.02,45.05,45.01,45.02,1054900.0,35.2382,35.2617,35.2303,35.2382,1054900.0
2014-08-29 10:25:00,45.01,45.05,45.01,45.03,418600.0,35.2303,35.2617,35.2303,35.246,418600.0
2014-08-29 10:30:00,45.03,45.04,45.01,45.04,462500.0,35.246,35.2538,35.2303,35.2538,462500.0
2014-08-29 10:35:00,45.04,45.05,45.03,45.04,282500.0,35.2538,35.2617,35.246,35.2538,282500.0
2014-08-29 10:40:00,45.03,45.05,45.03,45.04,214900.0,35.246,35.2617,35.246,35.2538,214900.0
2014-08-29 10:45:00,45.04,45.06,45.04,45.05,220600.0,35.2538,35.2695,35.2538,35.2617,220600.0
2014-08-29 10:50:00,45.05,45.06,45.05,45.05,173300.0,35.2617,35.2695,35.2617,35.2617,173300.0
2014-08-29 10:55:00,45.05,45.06,45.04,45.06,283000.0,35.2617,35.2695,35.2538,35.2695,283000.0
2014-08-29 11:00:00,45.05,45.06,45.04,45.05,448900.0,35.2617,35.2695,35.2538,35.2617,448900.0
2014-08-29 11:05:00,45.05,45.05,45.02,45.02,218400.0,35.2617,35.2617,35.2382,35.2382,218400.0
2014-08-29 11:10:00,45.03,45.04,45.01,45.04,351500.0,35.246,35.2538,35.2303,35.2538,351500.0
2014-08-29 11:15:00,45.04,45.04,45.01,45.02,220500.0,35.2538,35.2538,35.2303,35.2382,220500.0
2014-08-29 11:20:00,45.01,45.04,45.01,45.03,430300.0,35.2303,35.2538,35.2303,35.246,430300.0
2014-08-29 11:25:00,45.03,45.05,45.02,45.04,665400.0,35.246,35.2617,35.2382,35.2538,665400.0
2014-08-29 11:30:00,45.04,45.08,45.03,45.08,297400.0,35.2538,35.2851,35.246,35.2851,297400.0
2014-08-29 11:35:00,45.08,45.1,45.08,45.08,491600.0,35.2851,35.3008,35.2851,35.2851,491600.0
2014-08-29 11:40:00,45.09,45.09,45.07,45.07,164600.0,35.293,35.293,35.2773,35.2773,164600.0
2014-08-29 11:45:00,45.07,45.11,45.06,45.11,523700.0,35.2773,35.3086,35.2695,35.3086,523700.0
2014-08-29 11:50:00,45.1,45.11,45.09,45.1,77600.0,35.3008,35.3086,35.293,35.3008,77600.0
2014-08-29 11:55:00,45.1,45.11,45.09,45.09,443700.0,35.3008,35.3086,35.293,35.293,443700.0
2014-08-29 12:00:00,45.09,45.1,45.06,45.07,669100.0,35.293,35.3008,35.2695,35.2773,669100.0
2014-08-29 12:05:00,45.07,45.07,45.06,45.07,140400.0,35.2773,35.2773,35.2695,35.2773,140400.0
2014-08-29 12:10:00,45.07,45.07,45.05,45.06,471100.0,35.2773,35.2773,35.2617,35.2695,471100.0
2014-08-29 12:15:00,45.06,45.06,45.05,45.05,150600.0,35.2695,35.2695,35.2617,35.2617,150600.0
2014-08-29 12:20:00,45.06,45.07,45.05,45.06,426300.0,35.2695,35.2773,35.2617,35.2695,426300.0
2014-08-29 12:25:00,45.06,45.07,45.04,45.04,265400.0,35.2695,35.2773,35.2538,35.2538,265400.0
2014-08-29 12:30:00,45.04,45.04,45.02,45.02,72100.0,35.2538,35.2538,35.2382,35.2382,72100.0
2014-08-29 12:35:00,45.03,45.03,45.01,45.03,130200.0,35.246,35.246,35.2303,35.246,130200.0
2014-08-29 12:40:00,45.02,45.04,45.02,45.04,120800.0,35.2382,35.2538,35.2382,35.2538,120800.0
2014-08-29 12:45:00,45.04,45.05,45.04,45.04,153700.0,35.2538,35.2617,35.2538,35.2538,153700.0
2014-08-29 12:50:00,45.04,45.06,45.04,45.05,106600.0,35.2538,35.2695,35.2538,35.2617,106600.0
2014-08-29 12:55:00,45.05,45.07,45.05,45.06,224900.0,35.2617,35.2773,35.2617,35.2695,224900.0
2014-08-29 13:00:00,45.07,45.07,45.06,45.07,40700.0,35.2773,35.2773,35.2695,35.2773,40700.0
2014-08-29 13:05:00,45.06,45.07,45.05,45.05,161200.0,35.2695,35.2773,35.2617,35.2617,161200.0
2014-08-29 13:10:00,45.05,45.06,45.04,45.04,259200.0,35.2617,35.2695,35.2538,35.2538,259200.0
2014-08-29 13:15:00,45.04,45.05,45.04,45.04,68000.0,35.2538,35.2617,35.2538,35.2538,68000.0
2014-08-29 13:20:00,45.05,45.06,45.04,45.05,457200.0,35.2617,35.2695,35.2538,35.2617,457200.0
2014-08-29 13:25:00,45.06,45.06,45.04,45.05,164900.0,35.2695,35.2695,35.2538,35.2617,164900.0
2014-08-29 13:30:00,45.05,45.07,45.04,45.07,215600.0,35.2617,35.2773,35.2538,35.2773,215600.0
2014-08-29 13:35:00,45.07,45.08,45.06,45.07,257900.0,35.2773,35.2851,35.2695,35.2773,257900.0
2014-08-29 13:40:00,45.07,45.09,45.07,45.09,130100.0,35.2773,35.293,35.2773,35.293,130100.0
2014-08-29 13:45:00,45.09,45.09,45.07,45.07,249800.0,35.293,35.293,35.2773,35.2773,249800.0
2014-08-29 13:50:00,45.08,45.08,45.06,45.08,274500.0,35.2851,35.2851,35.2695,35.2851,274500.0
2014-08-29 13:55:00,45.08,45.08,45.07,45.08,159000.0,35.2851,35.2851,35.2773,35.2851,159000.0
2014-08-29 14:00:00,45.08,45.09,45.07,45.09,278200.0,35.2851,35.293,35.2773,35.293,278200.0
2014-08-29 14:05:00,45.09,45.09,45.08,45.09,127400.0,35.293,35.293,35.2851,35.293,127400.0
2014-08-29 14:10:00,45.09,45.09,45.08,45.08,191200.0,35.293,35.293,35.2851,35.2851,191200.0
2014-08-29 14:15:00,45.08,45.1,45.08,45.1,1024900.0,35.2851,35.3008,35.2851,35.3008,1024900.0
2014-08-29 14:20:00,45.09,45.09,45.07,45.07,130600.0,35.293,35.293,35.2773,35.2773,130600.0
2014-08-29 14:25:00,45.07,45.08,45.06,45.07,256100.0,35.2773,35.2851,35.2695,35.2773,256100.0
2014-08-29 14:30:00,45.07,45.08,45.06,45.06,136700.0,35.2773,35.2851,35.2695,35.2695,136700.0
2014-08-29 14:35:00,45.06,45.07,45.06,45.06,109200.0,35.2695,35.2773,35.2695,35.2695,109200.0
2014-08-29 14:40:00,45.06,45.07,45.05,45.05,187700.0,35.2695,35.2773,35.2617,35.2617,187700.0
2014-08-29 14:45:00,45.05,45.06,45.05,45.05,171300.0,35.2617,35.2695,35.2617,35.2617,171300.0
2014-08-29 14:50:00,45.05,45.06,45.05,45.06,211200.0,35.2617,35.2695,35.2617,35.2695,211200.0
2014-08-29 14:55:00,45.05,45.06,45.04,45.05,354100.0,35.2617,35.2695,35.2538,35.2617,354100.0
2014-08-29 15:00:00,45.05,45.06,45.04,45.05,382700.0,35.2617,35.2695,35.2538,35.2617,382700.0
2014-08-29 15:05:00,45.05,45.05,45.03,45.04,237900.0,35.2617,35.2617,35.246,35.2538,237900.0
2014-08-29 15:10:00,45.03,45.06,45.03,45.05,539400.0,35.246,35.2695,35.246,35.2617,539400.0
2014-08-29 15:15:00,45.05,45.07,45.05,45.06,209000.0,35.2617,35.2773,35.2617,35.2695,209000.0
2014-08-29 15:20:00,45.06,45.07,45.05,45.05,166400.0,35.2695,35.2773,35.2617,35.2617,166400.0
2014-08-29 15:25:00,45.05,45.06,45.05,45.05,285700.0,35.2617,35.2695,35.2617,35.2617,285700.0
2014-08-29 15:30:00,45.05,45.06,45.05,45.05,211500.0,35.2617,35.2695,35.2617,35.2617,211500.0
2014-08-29 15:35:00,45.05,45.07,45.05,45.07,472500.0,35.2617,35.2773,35.2617,35.2773,472500.0
2014-08-29 15:40:00,45.07,45.07,45.06,45.07,262300.0,35.2773,35.2773,35.2695,35.2773,262300.0
2014-08-29 15:45:00,45.06,45.07,45.06,45.07,352900.0,35.2695,35.2773,35.2695,35.2773,352900.0
2014-08-29 15:50:00,45.07,45.08,45.05,45.05,1220300.0,35.2773,35.2851,35.2617,35.2617,1220300.0
2014-08-29 15:55:00,45.05,45.08,45.05,45.05,4280300.0,35.2617,35.2851,35.2617,35.2617,4280300.0
2014-09-02 09:30:00,45.05,45.06,45.01,45.06,1711800.0,35.2617,35.2695,35.2303,35.2695,1711800.0
2014-09-02 09:35:00,45.06,45.06,44.99,45.02,981700.0,35.2695,35.2695,35.2147,35.2382,981700.0
2014-09-02 09:40:00,45.01,45.03,45.0,45.03,715900.0,35.2303,35.246,35.2225,35.246,715900.0
2014-09-02 09:45:00,45.02,45.03,44.98,45.01,1196400.0,35.2382,35.246,35.2069,35.2303,1196400.0
2014-09-02 09:50:00,45.01,45.03,44.99,45.0,447800.0,35.2303,35.246,35.2147,35.2225,447800.0
2014-09-02 09:55:00,45.0,45.0,44.97,45.0,1461000.0,35.2225,35.2225,35.199,35.2225,1461000.0
2014-09-02 10:00:00,45.0,45.01,44.98,45.0,1354600.0,35.2225,35.2303,35.2069,35.2225,1354600.0
2014-09-02 10:05:00,45.0,45.02,44.98,45.02,1218400.0,35.2225,35.2382,35.2069,35.2382,1218400.0
2014-09-02 10:10:00,45.02,45.02,45.01,45.02,658500.0,35.2382,35.2382,35.2303,35.2382,658500.0
2014-09-02 10:15:00,45.02,45.03,44.97,44.97,1220700.0,35.2382,35.246,35.199,35.199,1220700.0
2014-09-02 10:20:00,44.98,44.98,44.96,44.97,366300.0,35.2069,35.2069,35.1912,35.199,366300.0
2014-09-02 10:25:00,44.97,44.97,44.95,44.95,1088800.0,35.199,35.199,35.1834,35.1834,1088800.0
2014-09-02 10:30:00,44.96,44.96,44.94,44.95,879700.0,35.1912,35.1912,35.1756,35.1834,879700.0
2014-09-02 10:35:00,44.95,44.98,44.94,44.97,513000.0,35.1834,35.2069,35.1756,35.199,513000.0
2014-09-02 10:40:00,44.98,44.99,44.96,44.98,312200.0,35.2069,35.2147,35.1912,35.2069,312200.0
2014-09-02 10:45:00,44.98,44.98,44.97,44.98,171400.0,35.2069,35.2069,35.199,35.2069,171400.0
2014-09-02 10:50:00,44.97,44.98,44.97,44.97,294200.0,35.199,35.2069,35.199,35.199,294200.0
2014-09-02 10:55:00,44.98,45.0,44.97,44.98,311900.0,35.2069,35.2225,35.199,35.2069,311900.0
2014-09-02 11:00:00,44.98,44.99,44.97,44.97,471700.0,35.2069,35.2147,35.199,35.199,471700.0
2014-09-02 11:05:00,44.97,44.99,44.96,44.96,453100.0,35.199,35.2147,35.1912,35.1912,453100.0
2014-09-02 11:10:00,44.97,44.97,44.93,44.94,989000.0,35.199,35.199,35.1677,35.1756,989000.0
2014-09-02 11:15:00,44.94,44.94,44.89,44.91,1428300.0,35.1756,35.1756,35.1364,35.1521,1428300.0
2014-09-02 11:20:00,44.91,44.91,44.89,44.9,708200.0,35.1521,35.1521,35.1364,35.1442,708200.0
2014-09-02 11:25:00,44.9,44.92,44.89,44.91,680700.0,35.1442,35.1599,35.1364,35.1521,680700.0
2014-09-02 11:30:00,44.92,44.98,44.91,44.97,1192200.0,35.1599,35.2069,35.1521,35.199,1192200.0
2014-09-02 11:35:00,44.97,44.99,44.96,44.98,321700.0,35.199,35.2147,35.1912,35.2069,321700.0
2014-09-02 11:40:00,44.99,45.01,44.97,44.99,746900.0,35.2147,35.2303,35.199,35.2147,746900.0
2014-09-02 11:45:00,45.0,45.0,44.94,44.95,822100.0,35.2225,35.2225,35.1756,35.1834,822100.0
2014-09-02 11:50:00,44.94,44.95,44.91,44.93,424900.0,35.1756,35.1834,35.1521,35.1677,424900.0
2014-09-02 11:55:00,44.93,44.96,44.93,44.95,258600.0,35.1677,35.1912,35.1677,35.1834,258600.0
2014-09-02 12:00:00,44.94,44.96,44.93,44.95,553600.0,35.1756,35.1912,35.1677,35.1834,553600.0
2014-09-02 12:05:00,44.95,44.96,44.94,44.96,322300.0,35.1834,35.1912,35.1756,35.1912,322300.0
2014-09-02 12:10:00,44.96,44.98,44.95,44.95,309700.0,35.1912,35.2069,35.1834,35.1834,309700.0
2014-09-02 12:15:00,44.95,44.99,44.95,44.98,289600.0,35.1834,35.2147,35.1834,35.2069,289600.0
2014-09-02 12:20:00,44.98,45.01,44.97,45.0,530300.0,35.2069,35.2303,35.199,35.2225,530300.0
2014-09-02 12:25:00,45.0,45.0,44.97,44.98,278500.0,35.2225,35.2225,35.199,35.2069,278500.0
2014-09-02 12:30:00,44.97,44.98,44.93,44.96,527300.0,35.199,35.2069,35.1677,35.1912,527300.0
2014-09-02 12:35:00,44.96,44.96,44.93,44.94,414600.0,35.1912,35.1912,35.1677,35.1756,414600.0
2014-09-02 12:40:00,44.94,44.96,44.9,44.9,1476800.0,35.1756,35.1912,35.1442,35.1442,1476800.0
2014-09-02 12:45:00,44.91,44.92,44.88,44.91,734600.0,35.1521,35.1599,35.1286,35.1521,734600.0
2014-09-02 12:50:00,44.92,44.93,44.9,44.91,230600.0,35.1599,35.1677,35.1442,35.1521,230600.0
2014-09-02 12:55:00,44.91,44.93,44.9,44.91,306000.0,35.1521,35.1677,35.1442,35.1521,306000.0
2014-09-02 13:00:00,44.91,44.92,44.89,44.91,348800.0,35.1521,35.1599,35.1364,35.1521,348800.0
2014-09-02 13:05:00,44.91,44.95,44.89,44.94,276500.0,35.1521,35.1834,35.1364,35.1756,276500.0
2014-09-02 13:10:00,44.94,44.95,44.92,44.93,292900.0,35.1756,35.1834,35.1599,35.1677,292900.0
2014-09-02 13:15:00,44.94,44.94,44.92,44.93,178000.0,35.1756,35.1756,35.1599,35.1677,178000.0
2014-09-02 13:20:00,44.93,44.95,44.91,44.92,417500.0,35.1677,35.1834,35.1521,35.1599,417500.0
2014-09-02 13:25:00,44.92,44.93,44.9,44.91,668600.0,35.1599,35.1677,35.1442,35.1521,668600.0
2014-09-02 13:30:00,44.92,44.94,44.9,44.9,390000.0,35.1599,35.1756,35.1442,35.1442,390000.0
2014-09-02 13:35:00,44.9,44.94,44.9,44.94,290400.0,35.1442,35.1756,35.1442,35.1756,290400.0
2014-09-02 13:40:00,44.94,44.94,44.91,44.91,467000.0,35.1756,35.1756,35.1521,35.1521,467000.0
2014-09-02 13:45:00,44.91,44.93,44.91,44.92,274100.0,35.1521,35.1677,35.1521,35.1599,274100.0
2014-09-02 13:50:00,44.92,44.93,44.92,44.93,808200.0,35.1599,35.1677,35.1599,35.1677,808200.0
2014-09-02 13:55:00,44.92,44.96,44.92,44.96,463300.0,35.1599,35.1912,35.1599,35.1912,463300.0
2014-09-02 14:00:00,44.95,44.97,44.95,44.96,256900.0,35.1834,35.199,35.1834,35.1912,256900.0
2014-09-02 14:05:00,44.96,44.99,44.95,44.98,199500.0,35.1912,35.2147,35.1834,35.2069,199500.0
2014-09-02 14:10:00,44.98,44.99,44.97,44.98,112000.0,35.2069,35.2147,35.199,35.2069,112000.0
2014-09-02 14:15:00,44.98,44.99,44.98,44.98,115600.0,35.2069,35.2147,35.2069,35.2069,115600.0
2014-09-02 14:20:00,44.98,45.0,44.98,45.0,133200.0,35.2069,35.2225,35.2069,35.2225,133200.0
2014-09-02 14:25:00,45.0,45.01,44.98,44.98,610000.0,35.2225,35.2303,35.2069,35.2069,610000.0
2014-09-02 14:30:00,44.98,45.0,44.96,44.96,231900.0,35.2069,35.2225,35.1912,35.1912,231900.0
2014-09-02 14:35:00,44.96,44.97,44.95,44.96,126300.0,35.1912,35.199,35.1834,35.1912,126300.0
2014-09-02 14:40:00,44.96,44.99,44.96,44.98,202900.0,35.1912,35.2147,35.1912,35.2069,202900.0
2014-09-02 14:45:00,44.98,44.99,44.97,44.98,95400.0,35.2069,35.2147,35.199,35.2069,95400.0
2014-09-02 14:50:00,44.98,45.0,44.97,44.98,140100.0,35.2069,35.2225,35.199,35.2069,140100.0
2014-09-02 14:55:00,44.98,44.99,44.97,44.98,179100.0,35.2069,35.2147,35.199,35.2069,179100.0
2014-09-02 15:00:00,44.99,44.99,44.96,44.97,106200.0,35.2147,35.2147,35.1912,35.199,106200.0
2014-09-02 15:05:00,44.97,44.97,44.95,44.95,136200.0,35.199,35.199,35.1834,35.1834,136200.0
2014-09-02 15:10:00,44.96,44.97,44.95,44.96,149100.0,35.1912,35.199,35.1834,35.1912,149100.0
2014-09-02 15:15:00,44.96,44.98,44.95,44.96,328700.0,35.1912,35.2069,35.1834,35.1912,328700.0
2014-09-02 15:20:00,44.97,44.97,44.96,44.96,133200.0,35.199,35.199,35.1912,35.1912,133200.0
2014-09-02 15:25:00,44.96,44.97,44.96,44.96,175900.0,35.1912,35.199,35.1912,35.1912,175900.0
2014-09-02 15:30:00,44.96,44.97,44.95,44.96,307000.0,35.1912,35.199,35.1834,35.1912,307000.0
2014-09-02 15:35:00,44.96,44.96,44.95,44.96,250500.0,35.1912,35.1912,35.1834,35.1912,250500.0
2014-09-02 15:40:00,44.96,44.98,44.95,44.98,405900.0,35.1912,35.2069,35.1834,35.2069,405900.0
2014-09-02 15:45:00,44.98,45.0,44.97,44.99,865600.0,35.2069,35.2225,35.199,35.2147,865600.0
2014-09-02 15:50:00,45.0,45.01,44.98,44.99,724200.0,35.2225,35.2303,35.2069,35.2147,724200.0
2014-09-02 15:55:00,44.99,45.0,44.98,45.0,2126000.0,35.2147,35.2225,35.2069,35.2225,2126000.0
2014-09-03 09:30:00,45.75,45.79,45.73,45.77,2079300.0,35.8096,35.8409,35.7939,35.8252,2079300.0
2014-09-03 09:35:00,45.76,45.77,45.62,45.64,1306100.0,35.8174,35.8252,35.7078,35.7235,1306100.0
2014-09-03 09:40:00,45.63,45.68,45.61,45.65,2314200.0,35.7156,35.7548,35.7,35.7313,2314200.0
2014-09-03 09:45:00,45.65,45.66,45.61,45.61,1479800.0,35.7313,35.7391,35.7,35.7,1479800.0
2014-09-03 09:50:00,45.62,45.68,45.61,45.66,2354300.0,35.7078,35.7548,35.7,35.7391,2354300.0
2014-09-03 09:55:00,45.66,45.67,45.63,45.67,789900.0,35.7391,35.7469,35.7156,35.7469,789900.0
2014-09-03 10:00:00,45.66,45.72,45.66,45.72,1052800.0,35.7391,35.7861,35.7391,35.7861,1052800.0
2014-09-03 10:05:00,45.72,45.73,45.7,45.72,595100.0,35.7861,35.7939,35.7704,35.7861,595100.0
2014-09-03 10:10:00,45.72,45.75,45.71,45.73,634600.0,35.7861,35.8096,35.7783,35.7939,634600.0
2014-09-03 10:15:00,45.73,45.73,45.67,45.67,275300.0,35.7939,35.7939,35.7469,35.7469,275300.0
2014-09-03 10:20:00,45.67,45.68,45.62,45.63,406300.0,35.7469,35.7548,35.7078,35.7156,406300.0
2014-09-03 10:25:00,45.63,45.65,45.61,45.65,550800.0,35.7156,35.7313,35.7,35.7313,550800.0
2014-09-03 10:30:00,45.65,45.65,45.6,45.61,345700.0,35.7313,35.7313,35.6922,35.7,345700.0
2014-09-03 10:35:00,45.61,45.63,45.6,45.63,311700.0,35.7,35.7156,35.6922,35.7156,311700.0
2014-09-03 10:40:00,45.63,45.64,45.61,45.62,213600.0,35.7156,35.7235,35.7,35.7078,213600.0
2014-09-03 10:45:00,45.61,45.62,45.57,45.61,808800.0,35.7,35.7078,35.6687,35.7,808800.0
2014-09-03 10:50:00,45.6,45.63,45.59,45.61,367600.0,35.6922,35.7156,35.6843,35.7,367600.0
2014-09-03 10:55:00,45.61,45.62,45.6,45.61,206900.0,35.7,35.7078,35.6922,35.7,206900.0
2014-09-03 11:00:00,45.61,45.63,45.6,45.61,270300.0,35.7,35.7156,35.6922,35.7,270300.0
2014-09-03 11:05:00,45.61,45.63,45.6,45.62,314900.0,35.7,35.7156,35.6922,35.7078,314900.0
2014-09-03 11:10:00,45.61,45.63,45.6,45.61,426600.0,35.7,35.7156,35.6922,35.7,426600.0
2014-09-03 11:15:00,45.61,45.62,45.6,45.61,284700.0,35.7,35.7078,35.6922,35.7,284700.0
2014-09-03 11:20:00,45.61,45.63,45.58,45.6,363200.0,35.7,35.7156,35.6765,35.6922,363200.0
2014-09-03 11:25:00,45.6,45.6,45.54,45.54,355500.0,35.6922,35.6922,35.6452,35.6452,355500.0
2014-09-03 11:30:00,45.55,45.56,45.54,45.55,616800.0,35.653,35.6608,35.6452,35.653,616800.0
2014-09-03 11:35:00,45.55,45.58,45.54,45.55,410700.0,35.653,35.6765,35.6452,35.653,410700.0
2014-09-03 11:40:00,45.55,45.55,45.51,45.51,628200.0,35.653,35.653,35.6217,35.6217,628200.0
2014-09-03 11:45:00,45.51,45.53,45.5,45.51,206700.0,35.6217,35.6374,35.6139,35.6217,206700.0
2014-09-03 11:50:00,45.52,45.56,45.52,45.55,165300.0,35.6295,35.6608,35.6295,35.653,165300.0
2014-09-03 11:55:00,45.55,45.55,45.51,45.52,250600.0,35.653,35.653,35.6217,35.6295,250600.0
2014-09-03 12:00:00,45.51,45.52,45.5,45.52,211800.0,35.6217,35.6295,35.6139,35.6295,211800.0
2014-09-03 12:05:00,45.52,45.55,45.51,45.55,203100.0,35.6295,35.653,35.6217,35.653,203100.0
2014-09-03 12:10:00,45.55,45.6,45.53,45.59,452800.0,35.653,35.6922,35.6374,35.6843,452800.0
2014-09-03 12:15:00,45.59,45.59,45.57,45.58,94900.0,35.6843,35.6843,35.6687,35.6765,94900.0
2014-09-03 12:20:00,45.58,45.58,45.54,45.56,349100.0,35.6765,35.6765,35.6452,35.6608,349100.0
2014-09-03 12:25:00,45.56,45.58,45.55,45.55,217000.0,35.6608,35.6765,35.653,35.653,217000.0
2014-09-03 12:30:00,45.56,45.57,45.54,45.55,303700.0,35.6608,35.6687,35.6452,35.653,303700.0
2014-09-03 12:35:00,45.55,45.57,45.54,45.57,192300.0,35.653,35.6687,35.6452,35.6687,192300.0
2014-09-03 12:40:00,45.57,45.59,45.56,45.57,306000.0,35.6687,35.6843,35.6608,35.6687,306000.0
2014-09-03 12:45:00,45.57,45.58,45.55,45.56,144000.0,35.6687,35.6765,35.653,35.6608,144000.0
2014-09-03 12:50:00,45.56,45.57,45.54,45.54,174000.0,35.6608,35.6687,35.6452,35.6452,174000.0
2014-09-03 12:55:00,45.55,45.57,45.54,45.56,244000.0,35.653,35.6687,35.6452,35.6608,244000.0
2014-09-03 13:00:00,45.56,45.56,45.55,45.55,200500.0,35.6608,35.6608,35.653,35.653,200500.0
2014-09-03 13:05:00,45.55,45.58,45.55,45.57,215500.0,35.653,35.6765,35.653,35.6687,215500.0
2014-09-03 13:10:00,45.57,45.59,45.56,45.58,341000.0,35.6687,35.6843,35.6608,35.6765,341000.0
2014-09-03 13:15:00,45.59,45.6,45.58,45.59,129600.0,35.6843,35.6922,35.6765,35.6843,129600.0
2014-09-03 13:20:00,45.59,45.6,45.59,45.6,173000.0,35.6843,35.6922,35.6843,35.6922,173000.0
2014-09-03 13:25:00,45.6,45.62,45.59,45.61,322900.0,35.6922,35.7078,35.6843,35.7,322900.0
2014-09-03 13:30:00,45.61,45.63,45.61,45.63,243100.0,35.7,35.7156,35.7,35.7156,243100.0
2014-09-03 13:35:00,45.62,45.64,45.62,45.63,405800.0,35.7078,35.7235,35.7078,35.7156,405800.0
2014-09-03 13:40:00,45.64,45.64,45.59,45.6,281900.0,35.7235,35.7235,35.6843,35.6922,281900.0
2014-09-03 13:45:00,45.6,45.61,45.57,45.57,346900.0,35.6922,35.7,35.6687,35.6687,346900.0
2014-09-03 13:50:00,45.57,45.59,45.54,45.58,487100.0,35.6687,35.6843,35.6452,35.6765,487100.0
2014-09-03 13:55:00,45.58,45.58,45.57,45.58,96300.0,35.6765,35.6765,35.6687,35.6765,96300.0
2014-09-03 14:00:00,45.57,45.59,45.56,45.59,222200.0,35.6687,35.6843,35.6608,35.6843,222200.0
2014-09-03 14:05:00,45.59,45.6,45.57,45.59,414500.0,35.6843,35.6922,35.6687,35.6843,414500.0
2014-09-03 14:10:00,45.58,45.59,45.57,45.58,71800.0,35.6765,35.6843,35.6687,35.6765,71800.0
2014-09-03 14:15:00,45.57,45.58,45.55,45.57,222400.0,35.6687,35.6765,35.653,35.6687,222400.0
2014-09-03 14:20:00,45.58,45.6,45.56,45.6,130600.0,35.6765,35.6922,35.6608,35.6922,130600.0
2014-09-03 14:25:00,45.6,45.61,45.56,45.59,268100.0,35.6922,35.7,35.6608,35.6843,268100.0
2014-09-03 14:30:00,45.59,45.6,45.58,45.59,149500.0,35.6843,35.6922,35.6765,35.6843,149500.0
2014-09-03 14:35:00,45.59,45.59,45.58,45.59,54100.0,35.6843,35.6843,35.6765,35.6843,54100.0
2014-09-03 14:40:00,45.58,45.59,45.57,45.59,256600.0,35.6765,35.6843,35.6687,35.6843,256600.0
2014-09-03 14:45:00,45.59,45.6,45.58,45.59,237700.0,35.6843,35.6922,35.6765,35.6843,237700.0
2014-09-03 14:50:00,45.59,45.59,45.57,45.59,236800.0,35.6843,35.6843,35.6687,35.6843,236800.0
2014-09-03 14:55:00,45.59,45.6,45.56,45.57,254800.0,35.6843,35.6922,35.6608,35.6687,254800.0
2014-09-03 15:00:00,45.57,45.57,45.54,45.57,215300.0,35.6687,35.6687,35.6452,35.6687,215300.0
2014-09-03 15:05:00,45.57,45.58,45.55,45.58,193100.0,35.6687,35.6765,35.653,35.6765,193100.0
2014-09-03 15:10:00,45.58,45.6,45.57,45.59,373900.0,35.6765,35.6922,35.6687,35.6843,373900.0
2014-09-03 15:15:00,45.59,45.6,45.58,45.59,395100.0,35.6843,35.6922,35.6765,35.6843,395100.0
2014-09-03 15:20:00,45.59,45.6,45.57,45.59,265900.0,35.6843,35.6922,35.6687,35.6843,265900.0
2014-09-03 15:25:00,45.59,45.59,45.57,45.59,281900.0,35.6843,35.6843,35.6687,35.6843,281900.0
2014-09-03 15:30:00,45.59,45.59,45.57,45.59,372400.0,35.6843,35.6843,35.6687,35.6843,372400.0
2014-09-03 15:35:00,45.59,45.61,45.58,45.59,517000.0,35.6843,35.7,35.6765,35.6843,517000.0
2014-09-03 15:40:00,45.58,45.62,45.58,45.6,676800.0,35.6765,35.7078,35.6765,35.6922,676800.0
2014-09-03 15:45:00,45.6,45.63,45.59,45.61,856600.0,35.6922,35.7156,35.6843,35.7,856600.0
2014-09-03 15:50:00,45.62,45.62,45.6,45.61,689100.0,35.7078,35.7078,35.6922,35.7,689100.0
2014-09-03 15:55:00,45.61,45.63,45.58,45.59,4356800.0,35.7,35.7156,35.6765,35.6843,4356800.0
2014-09-04 09:30:00,45.72,45.74,45.61,45.68,1038400.0,35.7861,35.8017,35.7,35.7548,1038400.0
2014-09-04 09:35:00,45.68,45.71,45.66,45.7,385300.0,35.7548,35.7783,35.7391,35.7704,385300.0
2014-09-04 09:40:00,45.71,45.77,45.71,45.76,497500.0,35.7783,35.8252,35.7783,35.8174,497500.0
2014-09-04 09:45:00,45.75,45.77,45.73,45.76,1613100.0,35.8096,35.8252,35.7939,35.8174,1613100.0
2014-09-04 09:50:00,45.76,45.79,45.76,45.77,616100.0,35.8174,35.8409,35.8174,35.8252,616100.0
2014-09-04 09:55:00,45.78,45.78,45.76,45.78,332300.0,35.833,35.833,35.8174,35.833,332300.0
2014-09-04 10:00:00,45.78,45.79,45.77,45.79,355500.0,35.833,35.8409,35.8252,35.8409,355500.0
2014-09-04 10:05:00,45.79,45.81,45.78,45.79,334100.0,35.8409,35.8565,35.833,35.8409,334100.0
2014-09-04 10:10:00,45.79,45.83,45.78,45.8,562200.0,35.8409,35.8722,35.833,35.8487,562200.0
2014-09-04 10:15:00,45.81,45.82,45.79,45.8,516800.0,35.8565,35.8643,35.8409,35.8487,516800.0
2014-09-04 10:20:00,45.8,45.8,45.75,45.78,584100.0,35.8487,35.8487,35.8096,35.833,584100.0
2014-09-04 10:25:00,45.79,45.8,45.76,45.78,381400.0,35.8409,35.8487,35.8174,35.833,381400.0
2014-09-04 10:30:00,45.77,45.78,45.75,45.75,312500.0,35.8252,35.833,35.8096,35.8096,312500.0
2014-09-04 10:35:00,45.75,45.77,45.72,45.73,522100.0,35.8096,35.8252,35.7861,35.7939,522100.0
2014-09-04 10:40:00,45.73,45.79,45.72,45.79,676500.0,35.7939,35.8409,35.7861,35.8409,676500.0
2014-09-04 10:45:00,45.79,45.79,45.75,45.78,343400.0,35.8409,35.8409,35.8096,35.833,343400.0
2014-09-04 10:50:00,45.77,45.8,45.77,45.78,155300.0,35.8252,35.8487,35.8252,35.833,155300.0
2014-09-04 10:55:00,45.78,45.79,45.74,45.76,276300.0,35.833,35.8409,35.8017,35.8174,276300.0
2014-09-04 11:00:00,45.75,45.76,45.72,45.73,132800.0,35.8096,35.8174,35.7861,35.7939,132800.0
2014-09-04 11:05:00,45.73,45.73,45.7,45.72,223500.0,35.7939,35.7939,35.7704,35.7861,223500.0
2014-09-04 11:10:00,45.72,45.73,45.69,45.71,320000.0,35.7861,35.7939,35.7626,35.7783,320000.0
2014-09-04 11:15:00,45.71,45.72,45.7,45.71,248100.0,35.7783,35.7861,35.7704,35.7783,248100.0
2014-09-04 11:20:00,45.71,45.72,45.69,45.71,294300.0,35.7783,35.7861,35.7626,35.7783,294300.0
2014-09-04 11:25:00,45.71,45.73,45.7,45.7,597400.0,35.7783,35.7939,35.7704,35.7704,597400.0
2014-09-04 11:30:00,45.69,45.71,45.68,45.68,336900.0,35.7626,35.7783,35.7548,35.7548,336900.0
2014-09-04 11:35:00,45.68,45.71,45.67,45.7,396500.0,35.7548,35.7783,35.7469,35.7704,396500.0
2014-09-04 11:40:00,45.69,45.72,45.69,45.71,301500.0,35.7626,35.7861,35.7626,35.7783,301500.0
2014-09-04 11:45:00,45.7,45.71,45.7,45.71,68600.0,35.7704,35.7783,35.7704,35.7783,68600.0
2014-09-04 11:50:00,45.7,45.73,45.7,45.73,500700.0,35.7704,35.7939,35.7704,35.7939,500700.0
2014-09-04 11:55:00,45.73,45.73,45.7,45.71,140900.0,35.7939,35.7939,35.7704,35.7783,140900.0
2014-09-04 12:00:00,45.71,45.71,45.7,45.71,91900.0,35.7783,35.7783,35.7704,35.7783,91900.0
2014-09-04 12:05:00,45.72,45.72,45.7,45.71,145500.0,35.7861,35.7861,35.7704,35.7783,145500.0
2014-09-04 12:10:00,45.71,45.71,45.66,45.67,164500.0,35.7783,35.7783,35.7391,35.7469,164500.0
2014-09-04 12:15:00,45.66,45.67,45.63,45.64,226500.0,35.7391,35.7469,35.7156,35.7235,226500.0
2014-09-04 12:20:00,45.64,45.65,45.63,45.64,119700.0,35.7235,35.7313,35.7156,35.7235,119700.0
2014-09-04 12:25:00,45.64,45.64,45.61,45.62,220000.0,35.7235,35.7235,35.7,35.7078,220000.0
2014-09-04 12:30:00,45.62,45.64,45.62,45.63,158000.0,35.7078,35.7235,35.7078,35.7156,158000.0
2014-09-04 12:35:00,45.63,45.65,45.63,45.65,66300.0,35.7156,35.7313,35.7156,35.7313,66300.0
2014-09-04 12:40:00,45.64,45.65,45.63,45.64,112000.0,35.7235,35.7313,35.7156,35.7235,112000.0
2014-09-04 12:45:00,45.64,45.65,45.64,45.64,59900.0,35.7235,35.7313,35.7235,35.7235,59900.0
2014-09-04 12:50:00,45.65,45.66,45.63,45.64,296000.0,35.7313,35.7391,35.7156,35.7235,296000.0
2014-09-04 12:55:00,45.64,45.65,45.63,45.64,75000.0,35.7235,35.7313,35.7156,35.7235,75000.0
2014-09-04 13:00:00,45.64,45.65,45.62,45.64,91600.0,35.7235,35.7313,35.7078,35.7235,91600.0
2014-09-04 13:05:00,45.64,45.65,45.64,45.64,48400.0,35.7235,35.7313,35.7235,35.7235,48400.0
2014-09-04 13:10:00,45.64,45.65,45.64,45.64,83500.0,35.7235,35.7313,35.7235,35.7235,83500.0
2014-09-04 13:15:00,45.64,45.65,45.62,45.62,69500.0,35.7235,35.7313,35.7078,35.7078,69500.0
2014-09-04 13:20:00,45.62,45.66,45.62,45.65,249500.0,35.7078,35.7391,35.7078,35.7313,249500.0
2014-09-04 13:25:00,45.64,45.66,45.62,45.62,49700.0,35.7235,35.7391,35.7078,35.7078,49700.0
2014-09-04 13:30:00,45.62,45.63,45.6,45.61,151000.0,35.7078,35.7156,35.6922,35.7,151000.0
2014-09-04 13:35:00,45.61,45.62,45.59,45.59,136800.0,35.7,35.7078,35.6843,35.6843,136800.0
2014-09-04 13:40:00,45.59,45.62,45.58,45.6,168900.0,35.6843,35.7078,35.6765,35.6922,168900.0
2014-09-04 13:45:00,45.6,45.61,45.59,45.61,48600.0,35.6922,35.7,35.6843,35.7,48600.0
2014-09-04 13:50:00,45.6,45.61,45.58,45.58,123400.0,35.6922,35.7,35.6765,35.6765,123400.0
2014-09-04 13:55:00,45.58,45.6,45.58,45.6,87700.0,35.6765,35.6922,35.6765,35.6922,87700.0
2014-09-04 14:00:00,45.6,45.64,45.59,45.64,292200.0,35.6922,35.7235,35.6843,35.7235,292200.0
2014-09-04 14:05:00,45.64,45.64,45.6,45.61,238900.0,35.7235,35.7235,35.6922,35.7,238900.0
2014-09-04 14:10:00,45.62,45.62,45.6,45.61,117600.0,35.7078,35.7078,35.6922,35.7,117600.0
2014-09-04 14:15:00,45.6,45.61,45.59,45.59,78300.0,35.6922,35.7,35.6843,35.6843,78300.0
2014-09-04 14:20:00,45.59,45.61,45.58,45.58,85800.0,35.6843,35.7,35.6765,35.6765,85800.0
2014-09-04 14:25:00,45.58,45.61,45.58,45.61,342200.0,35.6765,35.7,35.6765,35.7,342200.0
2014-09-04 14:30:00,45.61,45.61,45.58,45.58,405200.0,35.7,35.7,35.6765,35.6765,405200.0
2014-09-04 14:35:00,45.58,45.6,45.58,45.59,398200.0,35.6765,35.6922,35.6765,35.6843,398200.0
2014-09-04 14:40:00,45.59,45.6,45.58,45.59,270200.0,35.6843,35.6922,35.6765,35.6843,270200.0
2014-09-04 14:45:00,45.58,45.6,45.56,45.56,237500.0,35.6765,35.6922,35.6608,35.6608,237500.0
2014-09-04 14:50:00,45.56,45.58,45.55,45.57,161900.0,35.6608,35.6765,35.653,35.6687,161900.0
2014-09-04 14:55:00,45.56,45.58,45.51,45.52,214100.0,35.6608,35.6765,35.6217,35.6295,214100.0
2014-09-04 15:00:00,45.51,45.54,45.5,45.52,577000.0,35.6217,35.6452,35.6139,35.6295,577000.0
2014-09-04 15:05:00,45.52,45.52,45.48,45.5,1105000.0,35.6295,35.6295,35.5982,35.6139,1105000.0
2014-09-04 15:10:00,45.5,45.51,45.46,45.47,522200.0,35.6139,35.6217,35.5826,35.5904,522200.0
2014-09-04 15:15:00,45.47,45.49,45.42,45.43,464600.0,35.5904,35.6061,35.5513,35.5591,464600.0
2014-09-04 15:20:00,45.43,45.44,45.41,45.41,622300.0,35.5591,35.5669,35.5434,35.5434,622300.0
2014-09-04 15:25:00,45.41,45.44,45.41,45.44,620600.0,35.5434,35.5669,35.5434,35.5669,620600.0
2014-09-04 15:30:00,45.44,45.44,45.42,45.42,782500.0,35.5669,35.5669,35.5513,35.5513,782500.0
2014-09-04 15:35:00,45.42,45.43,45.4,45.4,936400.0,35.5513,35.5591,35.5356,35.5356,936400.0
2014-09-04 15:40:00,45.4,45.41,45.34,45.36,4582700.0,35.5356,35.5434,35.4886,35.5043,4582700.0
2014-09-04 15:45:00,45.36,45.4,45.36,45.39,3197000.0,35.5043,35.5356,35.5043,35.5278,3197000.0
2014-09-04 15:50:00,45.39,45.43,45.38,45.42,1162400.0,35.5278,35.5591,35.52,35.5513,1162400.0
2014-09-04 15:55:00,45.43,45.47,45.42,45.46,3252000.0,35.5591,35.5904,35.5513,35.5826,3252000.0
2014-09-05 09:30:00,45.54,45.67,45.52,45.6,3812000.0,35.6452,35.7469,35.6295,35.6922,3812000.0
2014-09-05 09:35:00,45.6,45.61,45.55,45.59,2765600.0,35.6922,35.7,35.653,35.6843,2765600.0
2014-09-05 09:40:00,45.59,45.61,45.56,45.61,1420400.0,35.6843,35.7,35.6608,35.7,1420400.0
2014-09-05 09:45:00,45.61,45.66,45.61,45.63,754200.0,35.7,35.7391,35.7,35.7156,754200.0
2014-09-05 09:50:00,45.64,45.65,45.61,45.62,756200.0,35.7235,35.7313,35.7,35.7078,756200.0
2014-09-05 09:55:00,45.61,45.62,45.58,45.6,1160100.0,35.7,35.7078,35.6765,35.6922,1160100.0
2014-09-05 10:00:00,45.6,45.62,45.58,45.6,1306600.0,35.6922,35.7078,35.6765,35.6922,1306600.0
2014-09-05 10:05:00,45.59,45.6,45.55,45.57,962600.0,35.6843,35.6922,35.653,35.6687,962600.0
2014-09-05 10:10:00,45.57,45.58,45.52,45.52,231800.0,35.6687,35.6765,35.6295,35.6295,231800.0
2014-09-05 10:15:00,45.52,45.55,45.5,45.52,649800.0,35.6295,35.653,35.6139,35.6295,649800.0
2014-09-05 10:20:00,45.53,45.55,45.51,45.52,329900.0,35.6374,35.653,35.6217,35.6295,329900.0
2014-09-05 10:25:00,45.52,45.54,45.5,45.53,203900.0,35.6295,35.6452,35.6139,35.6374,203900.0
2014-09-05 10:30:00,45.53,45.54,45.49,45.5,501300.0,35.6374,35.6452,35.6061,35.6139,501300.0
2014-09-05 10:35:00,45.49,45.51,45.43,45.44,421800.0,35.6061,35.6217,35.5591,35.5669,421800.0
2014-09-05 10:40:00,45.44,45.47,45.42,45.46,973400.0,35.5669,35.5904,35.5513,35.5826,973400.0
2014-09-05 10:45:00,45.46,45.47,45.44,45.44,151500.0,35.5826,35.5904,35.5669,35.5669,151500.0
2014-09-05 10:50:00,45.45,45.5,45.44,45.5,354900.0,35.5747,35.6139,35.5669,35.6139,354900.0
2014-09-05 10:55:00,45.5,45.5,45.47,45.48,206800.0,35.6139,35.6139,35.5904,35.5982,206800.0
2014-09-05 11:00:00,45.48,45.52,45.47,45.52,272000.0,35.5982,35.6295,35.5904,35.6295,272000.0
2014-09-05 11:05:00,45.52,45.53,45.49,45.53,168300.0,35.6295,35.6374,35.6061,35.6374,168300.0
2014-09-05 11:10:00,45.53,45.53,45.49,45.5,324800.0,35.6374,35.6374,35.6061,35.6139,324800.0
2014-09-05 11:15:00,45.5,45.52,45.5,45.52,261200.0,35.6139,35.6295,35.6139,35.6295,261200.0
2014-09-05 11:20:00,45.52,45.53,45.5,45.53,289400.0,35.6295,35.6374,35.6139,35.6374,289400.0
2014-09-05 11:25:00,45.53,45.53,45.51,45.53,165900.0,35.6374,35.6374,35.6217,35.6374,165900.0
2014-09-05 11:30:00,45.53,45.55,45.52,45.53,213700.0,35.6374,35.653,35.6295,35.6374,213700.0
2014-09-05 11:35:00,45.52,45.53,45.51,45.53,147500.0,35.6295,35.6374,35.6217,35.6374,147500.0
2014-09-05 11:40:00,45.53,45.57,45.53,45.56,246200.0,35.6374,35.6687,35.6374,35.6608,246200.0
2014-09-05 11:45:00,45.57,45.59,45.55,45.56,337500.0,35.6687,35.6843,35.653,35.6608,337500.0
2014-09-05 11:50:00,45.55,45.59,45.55,45.58,222800.0,35.653,35.6843,35.653,35.6765,222800.0
2014-09-05 11:55:00,45.59,45.6,45.55,45.56,488800.0,35.6843,35.6922,35.653,35.6608,488800.0
2014-09-05 12:00:00,45.56,45.57,45.54,45.54,369700.0,35.6608,35.6687,35.6452,35.6452,369700.0
2014-09-05 12:05:00,45.54,45.55,45.52,45.54,252300.0,35.6452,35.653,35.6295,35.6452,252300.0
2014-09-05 12:10:00,45.54,45.57,45.53,45.57,199600.0,35.6452,35.6687,35.6374,35.6687,199600.0
2014-09-05 12:15:00,45.57,45.59,45.55,45.57,173600.0,35.6687,35.6843,35.653,35.6687,173600.0
2014-09-05 12:20:00,45.58,45.59,45.57,45.59,158100.0,35.6765,35.6843,35.6687,35.6843,158100.0
2014-09-05 12:25:00,45.58,45.6,45.58,45.59,405100.0,35.6765,35.6922,35.6765,35.6843,405100.0
2014-09-05 12:30:00,45.59,45.64,45.59,45.62,1103300.0,35.6843,35.7235,35.6843,35.7078,1103300.0
2014-09-05 12:35:00,45.62,45.65,45.62,45.64,321900.0,35.7078,35.7313,35.7078,35.7235,321900.0
2014-09-05 12:40:00,45.65,45.69,45.65,45.69,1205400.0,35.7313,35.7626,35.7313,35.7626,1205400.0
2014-09-05 12:45:00,45.69,45.69,45.68,45.69,201400.0,35.7626,35.7626,35.7548,35.7626,201400.0
2014-09-05 12:50:00,45.69,45.69,45.67,45.68,74900.0,35.7626,35.7626,35.7469,35.7548,74900.0
2014-09-05 12:55:00,45.68,45.68,45.65,45.67,225900.0,35.7548,35.7548,35.7313,35.7469,225900.0
2014-09-05 13:00:00,45.67,45.68,45.65,45.66,153500.0,35.7469,35.7548,35.7313,35.7391,153500.0
2014-09-05 13:05:00,45.66,45.7,45.66,45.69,325700.0,35.7391,35.7704,35.7391,35.7626,325700.0
2014-09-05 13:10:00,45.69,45.72,45.68,45.7,762900.0,35.7626,35.7861,35.7548,35.7704,762900.0
2014-09-05 13:15:00,45.7,45.74,45.7,45.73,897300.0,35.7704,35.8017,35.7704,35.7939,897300.0
2014-09-05 13:20:00,45.73,45.76,45.73,45.73,1017000.0,35.7939,35.8174,35.7939,35.7939,1017000.0
2014-09-05 13:25:00,45.73,45.74,45.73,45.74,68900.0,35.7939,35.8017,35.7939,35.8017,68900.0
2014-09-05 13:30:00,45.74,45.75,45.73,45.73,133500.0,35.8017,35.8096,35.7939,35.7939,133500.0
2014-09-05 13:35:00,45.74,45.74,45.73,45.74,32300.0,35.8017,35.8017,35.7939,35.8017,32300.0
2014-09-05 13:40:00,45.74,45.74,45.7,45.71,165200.0,35.8017,35.8017,35.7704,35.7783,165200.0
2014-09-05 13:45:00,45.71,45.71,45.67,45.67,127000.0,35.7783,35.7783,35.7469,35.7469,127000.0
2014-09-05 13:50:00,45.67,45.68,45.66,45.67,96900.0,35.7469,35.7548,35.7391,35.7469,96900.0
2014-09-05 13:55:00,45.68,45.68,45.66,45.68,72900.0,35.7548,35.7548,35.7391,35.7548,72900.0
2014-09-05 14:00:00,45.68,45.72,45.67,45.72,159200.0,35.7548,35.7861,35.7469,35.7861,159200.0
2014-09-05 14:05:00,45.72,45.72,45.67,45.69,188000.0,35.7861,35.7861,35.7469,35.7626,188000.0
2014-09-05 14:10:00,45.69,45.71,45.69,45.71,204600.0,35.7626,35.7783,35.7626,35.7783,204600.0
2014-09-05 14:15:00,45.71,45.72,45.68,45.68,315000.0,35.7783,35.7861,35.7548,35.7548,315000.0
2014-09-05 14:20:00,45.68,45.69,45.67,45.68,303400.0,35.7548,35.7626,35.7469,35.7548,303400.0
2014-09-05 14:25:00,45.68,45.68,45.66,45.68,216100.0,35.7548,35.7548,35.7391,35.7548,216100.0
2014-09-05 14:30:00,45.68,45.7,45.67,45.69,216600.0,35.7548,35.7704,35.7469,35.7626,216600.0
2014-09-05 14:35:00,45.69,45.71,45.68,45.71,141200.0,35.7626,35.7783,35.7548,35.7783,141200.0
2014-09-05 14:40:00,45.71,45.72,45.7,45.72,159000.0,35.7783,35.7861,35.7704,35.7861,159000.0
2014-09-05 14:45:00,45.72,45.74,45.71,45.73,231400.0,35.7861,35.8017,35.7783,35.7939,231400.0
2014-09-05 14:50:00,45.73,45.73,45.72,45.72,187200.0,35.7939,35.7939,35.7861,35.7861,187200.0
2014-09-05 14:55:00,45.72,45.74,45.72,45.73,124900.0,35.7861,35.8017,35.7861,35.7939,124900.0
2014-09-05 15:00:00,45.73,45.74,45.71,45.73,140700.0,35.7939,35.8017,35.7783,35.7939,140700.0
2014-09-05 15:05:00,45.73,45.74,45.72,45.72,167100.0,35.7939,35.8017,35.7861,35.7861,167100.0
2014-09-05 15:10:00,45.73,45.73,45.72,45.73,100000.0,35.7939,35.7939,35.7861,35.7939,100000.0
2014-09-05 15:15:00,45.73,45.73,45.72,45.73,140500.0,35.7939,35.7939,35.7861,35.7939,140500.0
2014-09-05 15:20:00,45.73,45.74,45.71,45.72,247100.0,35.7939,35.8017,35.7783,35.7861,247100.0
2014-09-05 15:25:00,45.72,45.74,45.72,45.73,289100.0,35.7861,35.8017,35.7861,35.7939,289100.0
2014-09-05 15:30:00,45.73,45.76,45.72,45.75,427300.0,35.7939,35.8174,35.7861,35.8096,427300.0
2014-09-05 15:35:00,45.76,45.76,45.74,45.75,444600.0,35.8174,35.8174,35.8017,35.8096,444600.0
2014-09-05 15:40:00,45.75,45.79,45.75,45.79,589300.0,35.8096,35.8409,35.8096,35.8409,589300.0
2014-09-05 15:45:00,45.79,45.81,45.77,45.79,1211200.0,35.8409,35.8565,35.8252,35.8409,1211200.0
2014-09-05 15:50:00,45.8,45.84,45.79,45.83,1512400.0,35.8487,35.88,35.8409,35.8722,1512400.0
2014-09-05 15:55:00,45.83,45.85,45.8,45.83,2917000.0,35.8722,35.8878,35.8487,35.8722,2917000.0
2014-09-08 09:30:00,45.67,45.72,45.66,45.72,1074800.0,35.7469,35.7861,35.7391,35.7861,1074800.0
2014-09-08 09:35:00,45.72,45.72,45.7,45.72,348500.0,35.7861,35.7861,35.7704,35.7861,348500.0
2014-09-08 09:40:00,45.71,45.72,45.69,45.71,699200.0,35.7783,35.7861,35.7626,35.7783,699200.0
2014-09-08 09:45:00,45.72,45.72,45.68,45.68,229500.0,35.7861,35.7861,35.7548,35.7548,229500.0
2014-09-08 09:50:00,45.68,45.7,45.67,45.7,485300.0,35.7548,35.7704,35.7469,35.7704,485300.0
2014-09-08 09:55:00,45.69,45.7,45.65,45.65,325000.0,35.7626,35.7704,35.7313,35.7313,325000.0
2014-09-08 10:00:00,45.65,45.69,45.64,45.65,736800.0,35.7313,35.7626,35.7235,35.7313,736800.0
2014-09-08 10:05:00,45.64,45.66,45.62,45.62,204900.0,35.7235,35.7391,35.7078,35.7078,204900.0
2014-09-08 10:10:00,45.63,45.65,45.62,45.65,447200.0,35.7156,35.7313,35.7078,35.7313,447200.0
2014-09-08 10:15:00,45.65,45.66,45.61,45.61,634900.0,35.7313,35.7391,35.7,35.7,634900.0
2014-09-08 10:20:00,45.61,45.62,45.57,45.58,582200.0,35.7,35.7078,35.6687,35.6765,582200.0
2014-09-08 10:25:00,45.58,45.6,45.53,45.54,1224800.0,35.6765,35.6922,35.6374,35.6452,1224800.0
2014-09-08 10:30:00,45.54,45.54,45.48,45.48,578700.0,35.6452,35.6452,35.5982,35.5982,578700.0
2014-09-08 10:35:00,45.48,45.52,45.48,45.51,559400.0,35.5982,35.6295,35.5982,35.6217,559400.0
2014-09-08 10:40:00,45.51,45.53,45.51,45.52,796800.0,35.6217,35.6374,35.6217,35.6295,796800.0
2014-09-08 10:45:00,45.52,45.56,45.52,45.56,468900.0,35.6295,35.6608,35.6295,35.6608,468900.0
2014-09-08 10:50:00,45.56,45.58,45.54,45.55,583800.0,35.6608,35.6765,35.6452,35.653,583800.0
2014-09-08 10:55:00,45.55,45.6,45.55,45.59,403900.0,35.653,35.6922,35.653,35.6843,403900.0
2014-09-08 11:00:00,45.59,45.6,45.57,45.59,433800.0,35.6843,35.6922,35.6687,35.6843,433800.0
2014-09-08 11:05:00,45.59,45.59,45.56,45.58,443900.0,35.6843,35.6843,35.6608,35.6765,443900.0
2014-09-08 11:10:00,45.58,45.59,45.55,45.56,522400.0,35.6765,35.6843,35.653,35.6608,522400.0
2014-09-08 11:15:00,45.55,45.57,45.53,45.56,341200.0,35.653,35.6687,35.6374,35.6608,341200.0
2014-09-08 11:20:00,45.55,45.59,45.55,45.58,202700.0,35.653,35.6843,35.653,35.6765,202700.0
2014-09-08 11:25:00,45.59,45.6,45.57,45.58,258000.0,35.6843,35.6922,35.6687,35.6765,258000.0
2014-09-08 11:30:00,45.59,45.63,45.58,45.63,338300.0,35.6843,35.7156,35.6765,35.7156,338300.0
2014-09-08 11:35:00,45.63,45.65,45.62,45.65,167500.0,35.7156,35.7313,35.7078,35.7313,167500.0
2014-09-08 11:40:00,45.65,45.69,45.64,45.68,495200.0,35.7313,35.7626,35.7235,35.7548,495200.0
2014-09-08 11:45:00,45.68,45.69,45.66,45.67,202300.0,35.7548,35.7626,35.7391,35.7469,202300.0
2014-09-08 11:50:00,45.67,45.67,45.62,45.63,219500.0,35.7469,35.7469,35.7078,35.7156,219500.0
2014-09-08 11:55:00,45.64,45.64,45.62,45.63,423800.0,35.7235,35.7235,35.7078,35.7156,423800.0
2014-09-08 12:00:00,45.63,45.65,45.62,45.62,225600.0,35.7156,35.7313,35.7078,35.7078,225600.0
2014-09-08 12:05:00,45.62,45.64,45.6,45.64,240500.0,35.7078,35.7235,35.6922,35.7235,240500.0
2014-09-08 12:10:00,45.63,45.65,45.61,45.65,1073300.0,35.7156,35.7313,35.7,35.7313,1073300.0
2014-09-08 12:15:00,45.65,45.65,45.61,45.63,545100.0,35.7313,35.7313,35.7,35.7156,545100.0
2014-09-08 12:20:00,45.63,45.65,45.62,45.64,243600.0,35.7156,35.7313,35.7078,35.7235,243600.0
2014-09-08 12:25:00,45.64,45.65,45.64,45.65,79600.0,35.7235,35.7313,35.7235,35.7313,79600.0
2014-09-08 12:30:00,45.65,45.65,45.64,45.65,56800.0,35.7313,35.7313,35.7235,35.7313,56800.0
2014-09-08 12:35:00,45.65,45.67,45.64,45.66,307500.0,35.7313,35.7469,35.7235,35.7391,307500.0
2014-09-08 12:40:00,45.66,45.67,45.65,45.67,398500.0,35.7391,35.7469,35.7313,35.7469,398500.0
2014-09-08 12:45:00,45.66,45.68,45.64,45.65,255000.0,35.7391,35.7548,35.7235,35.7313,255000.0
2014-09-08 12:50:00,45.65,45.66,45.64,45.65,127100.0,35.7313,35.7391,35.7235,35.7313,127100.0
2014-09-08 12:55:00,45.65,45.65,45.63,45.64,217900.0,35.7313,35.7313,35.7156,35.7235,217900.0
2014-09-08 13:00:00,45.63,45.64,45.61,45.63,693000.0,35.7156,35.7235,35.7,35.7156,693000.0
2014-09-08 13:05:00,45.62,45.63,45.54,45.58,359400.0,35.7078,35.7156,35.6452,35.6765,359400.0
2014-09-08 13:10:00,45.57,45.57,45.51,45.53,772100.0,35.6687,35.6687,35.6217,35.6374,772100.0
2014-09-08 13:15:00,45.53,45.55,45.43,45.43,877600.0,35.6374,35.653,35.5591,35.5591,877600.0
2014-09-08 13:20:00,45.44,45.47,45.43,45.45,414700.0,35.5669,35.5904,35.5591,35.5747,414700.0
2014-09-08 13:25:00,45.44,45.45,45.37,45.37,475700.0,35.5669,35.5747,35.5121,35.5121,475700.0
2014-09-08 13:30:00,45.37,45.38,45.33,45.33,812900.0,35.5121,35.52,35.4808,35.4808,812900.0
2014-09-08 13:35:00,45.32,45.38,45.32,45.38,366000.0,35.473,35.52,35.473,35.52,366000.0
2014-09-08 13:40:00,45.38,45.38,45.33,45.34,280400.0,35.52,35.52,35.4808,35.4886,280400.0
2014-09-08 13:45:00,45.34,45.36,45.31,45.34,768400.0,35.4886,35.5043,35.4652,35.4886,768400.0
2014-09-08 13:50:00,45.34,45.35,45.31,45.31,997400.0,35.4886,35.4965,35.4652,35.4652,997400.0
2014-09-08 13:55:00,45.31,45.31,45.27,45.28,1255300.0,35.4652,35.4652,35.4339,35.4417,1255300.0
2014-09-08 14:00:00,45.29,45.29,45.25,45.26,646600.0,35.4495,35.4495,35.4182,35.426,646600.0
2014-09-08 14:05:00,45.27,45.29,45.27,45.28,231000.0,35.4339,35.4495,35.4339,35.4417,231000.0
2014-09-08 14:10:00,45.28,45.3,45.26,45.27,436500.0,35.4417,35.4573,35.426,35.4339,436500.0
2014-09-08 14:15:00,45.26,45.28,45.25,45.26,437400.0,35.426,35.4417,35.4182,35.426,437400.0
2014-09-08 14:20:00,45.26,45.28,45.26,45.27,265300.0,35.426,35.4417,35.426,35.4339,265300.0
2014-09-08 14:25:00,45.26,45.28,45.23,45.23,313400.0,35.426,35.4417,35.4025,35.4025,313400.0
2014-09-08 14:30:00,45.23,45.25,45.23,45.23,272400.0,35.4025,35.4182,35.4025,35.4025,272400.0
2014-09-08 14:35:00,45.23,45.26,45.22,45.23,233400.0,35.4025,35.426,35.3947,35.4025,233400.0
2014-09-08 14:40:00,45.23,45.27,45.22,45.27,764100.0,35.4025,35.4339,35.3947,35.4339,764100.0
2014-09-08 14:45:00,45.27,45.3,45.25,45.29,415100.0,35.4339,35.4573,35.4182,35.4495,415100.0
2014-09-08 14:50:00,45.28,45.34,45.27,45.33,551500.0,35.4417,35.4886,35.4339,35.4808,551500.0
2014-09-08 14:55:00,45.33,45.34,45.32,45.34,288100.0,35.4808,35.4886,35.473,35.4886,288100.0
2014-09-08 15:00:00,45.34,45.37,45.33,45.36,237300.0,35.4886,35.5121,35.4808,35.5043,237300.0
2014-09-08 15:05:00,45.36,45.37,45.34,45.37,268800.0,35.5043,35.5121,35.4886,35.5121,268800.0
2014-09-08 15:10:00,45.37,45.4,45.37,45.38,188000.0,35.5121,35.5356,35.5121,35.52,188000.0
2014-09-08 15:15:00,45.38,45.4,45.37,45.39,253700.0,35.52,35.5356,35.5121,35.5278,253700.0
2014-09-08 15:20:00,45.39,45.39,45.32,45.33,835700.0,35.5278,35.5278,35.473,35.4808,835700.0
2014-09-08 15:25:00,45.32,45.34,45.31,45.33,1034000.0,35.473,35.4886,35.4652,35.4808,1034000.0
2014-09-08 15:30:00,45.34,45.36,45.34,45.34,363600.0,35.4886,35.5043,35.4886,35.4886,363600.0
2014-09-08 15:35:00,45.34,45.37,45.33,45.37,807100.0,35.4886,35.5121,35.4808,35.5121,807100.0
2014-09-08 15:40:00,45.37,45.37,45.34,45.34,526100.0,35.5121,35.5121,35.4886,35.4886,526100.0
2014-09-08 15:45:00,45.34,45.35,45.33,45.34,888300.0,35.4886,35.4965,35.4808,35.4886,888300.0
2014-09-08 15:50:00,45.34,45.37,45.33,45.34,1294600.0,35.4886,35.5121,35.4808,35.4886,1294600.0
2014-09-08 15:55:00,45.34,45.34,45.3,45.3,3459000.0,35.4886,35.4886,35.4573,35.4573,3459000.0
2014-09-09 09:30:00,45.04,45.11,44.99,44.99,1802000.0,35.2538,35.3086,35.2147,35.2147,1802000.0
2014-09-09 09:35:00,44.99,45.0,44.94,44.97,1645700.0,35.2147,35.2225,35.1756,35.199,1645700.0
2014-09-09 09:40:00,44.97,44.99,44.91,44.94,1366700.0,35.199,35.2147,35.1521,35.1756,1366700.0
2014-09-09 09:45:00,44.94,44.97,44.91,44.91,867800.0,35.1756,35.199,35.1521,35.1521,867800.0
2014-09-09 09:50:00,44.91,44.94,44.89,44.93,501400.0,35.1521,35.1756,35.1364,35.1677,501400.0
2014-09-09 09:55:00,44.94,44.95,44.9,44.91,298700.0,35.1756,35.1834,35.1442,35.1521,298700.0
2014-09-09 10:00:00,44.9,44.91,44.84,44.87,797800.0,35.1442,35.1521,35.0973,35.1208,797800.0
2014-09-09 10:05:00,44.87,44.91,44.81,44.81,1347600.0,35.1208,35.1521,35.0738,35.0738,1347600.0
2014-09-09 10:10:00,44.82,44.84,44.78,44.82,3218400.0,35.0816,35.0973,35.0503,35.0816,3218400.0
2014-09-09 10:15:00,44.82,44.82,44.77,44.81,2169100.0,35.0816,35.0816,35.0425,35.0738,2169100.0
2014-09-09 10:20:00,44.81,44.82,44.78,44.8,611600.0,35.0738,35.0816,35.0503,35.066,611600.0
2014-09-09 10:25:00,44.8,44.88,44.79,44.88,1052800.0,35.066,35.1286,35.0581,35.1286,1052800.0
2014-09-09 10:30:00,44.88,44.91,44.87,44.9,779300.0,35.1286,35.1521,35.1208,35.1442,779300.0
2014-09-09 10:35:00,44.91,44.91,44.87,44.88,826200.0,35.1521,35.1521,35.1208,35.1286,826200.0
2014-09-09 10:40:00,44.89,44.93,44.86,44.93,312000.0,35.1364,35.1677,35.1129,35.1677,312000.0
2014-09-09 10:45:00,44.92,44.98,44.91,44.97,4212400.0,35.1599,35.2069,35.1521,35.199,4212400.0
2014-09-09 10:50:00,44.98,45.03,44.97,45.03,623900.0,35.2069,35.246,35.199,35.246,623900.0
2014-09-09 10:55:00,45.02,45.06,45.02,45.05,1200000.0,35.2382,35.2695,35.2382,35.2617,1200000.0
2014-09-09 11:00:00,45.05,45.07,45.03,45.06,570400.0,35.2617,35.2773,35.246,35.2695,570400.0
2014-09-09 11:05:00,45.05,45.1,45.05,45.1,725000.0,35.2617,35.3008,35.2617,35.3008,725000.0
2014-09-09 11:10:00,45.09,45.14,45.09,45.14,779300.0,35.293,35.3321,35.293,35.3321,779300.0
2014-09-09 11:15:00,45.13,45.14,45.08,45.08,653000.0,35.3243,35.3321,35.2851,35.2851,653000.0
2014-09-09 11:20:00,45.08,45.09,45.03,45.04,646100.0,35.2851,35.293,35.246,35.2538,646100.0
2014-09-09 11:25:00,45.04,45.05,45.01,45.03,409900.0,35.2538,35.2617,35.2303,35.246,409900.0
2014-09-09 11:30:00,45.03,45.06,45.02,45.03,430000.0,35.246,35.2695,35.2382,35.246,430000.0
2014-09-09 11:35:00,45.03,45.04,44.99,45.0,135200.0,35.246,35.2538,35.2147,35.2225,135200.0
2014-09-09 11:40:00,44.99,45.01,44.98,44.99,214300.0,35.2147,35.2303,35.2069,35.2147,214300.0
2014-09-09 11:45:00,44.99,45.02,44.98,44.99,331600.0,35.2147,35.2382,35.2069,35.2147,331600.0
2014-09-09 11:50:00,44.98,45.0,44.95,44.95,309900.0,35.2069,35.2225,35.1834,35.1834,309900.0
2014-09-09 11:55:00,44.96,44.99,44.95,44.97,349700.0,35.1912,35.2147,35.1834,35.199,349700.0
2014-09-09 12:00:00,44.96,44.97,44.91,44.93,1596800.0,35.1912,35.199,35.1521,35.1677,1596800.0
2014-09-09 12:05:00,44.93,44.94,44.92,44.93,153100.0,35.1677,35.1756,35.1599,35.1677,153100.0
2014-09-09 12:10:00,44.93,44.93,44.9,44.91,295900.0,35.1677,35.1677,35.1442,35.1521,295900.0
2014-09-09 12:15:00,44.91,44.93,44.91,44.93,157800.0,35.1521,35.1677,35.1521,35.1677,157800.0
2014-09-09 12:20:00,44.92,44.98,44.92,44.98,295200.0,35.1599,35.2069,35.1599,35.2069,295200.0
2014-09-09 12:25:00,44.97,45.01,44.97,44.98,252000.0,35.199,35.2303,35.199,35.2069,252000.0
2014-09-09 12:30:00,44.99,45.0,44.98,44.99,220600.0,35.2147,35.2225,35.2069,35.2147,220600.0
2014-09-09 12:35:00,44.98,44.99,44.95,44.97,147900.0,35.2069,35.2147,35.1834,35.199,147900.0
2014-09-09 12:40:00,44.97,44.97,44.87,44.88,2650400.0,35.199,35.199,35.1208,35.1286,2650400.0
2014-09-09 12:45:00,44.88,44.88,44.86,44.87,462500.0,35.1286,35.1286,35.1129,35.1208,462500.0
2014-09-09 12:50:00,44.87,44.88,44.84,44.84,511400.0,35.1208,35.1286,35.0973,35.0973,511400.0
2014-09-09 12:55:00,44.84,44.86,44.83,44.86,102900.0,35.0973,35.1129,35.0895,35.1129,102900.0
2014-09-09 13:00:00,44.86,44.88,44.84,44.86,563200.0,35.1129,35.1286,35.0973,35.1129,563200.0
2014-09-09 13:05:00,44.87,44.87,44.82,44.82,409900.0,35.1208,35.1208,35.0816,35.0816,409900.0
2014-09-09 13:10:00,44.81,44.86,44.81,44.83,203700.0,35.0738,35.1129,35.0738,35.0895,203700.0
2014-09-09 13:15:00,44.83,44.85,44.79,44.81,903000.0,35.0895,35.1051,35.0581,35.0738,903000.0
2014-09-09 13:20:00,44.81,44.81,44.77,44.79,638900.0,35.0738,35.0738,35.0425,35.0581,638900.0
2014-09-09 13:25:00,44.79,44.81,44.78,44.81,478100.0,35.0581,35.0738,35.0503,35.0738,478100.0
2014-09-09 13:30:00,44.81,44.85,44.8,44.84,677900.0,35.0738,35.1051,35.066,35.0973,677900.0
2014-09-09 13:35:00,44.84,44.84,44.82,44.83,380100.0,35.0973,35.0973,35.0816,35.0895,380100.0
2014-09-09 13:40:00,44.83,44.84,44.82,44.84,344000.0,35.0895,35.0973,35.0816,35.0973,344000.0
2014-09-09 13:45:00,44.84,44.88,44.83,44.88,766800.0,35.0973,35.1286,35.0895,35.1286,766800.0
2014-09-09 13:50:00,44.87,44.88,44.85,44.87,211100.0,35.1208,35.1286,35.1051,35.1208,211100.0
2014-09-09 13:55:00,44.87,44.89,44.86,44.87,97900.0,35.1208,35.1364,35.1129,35.1208,97900.0
2014-09-09 14:00:00,44.87,44.87,44.81,44.83,546800.0,35.1208,35.1208,35.0738,35.0895,546800.0
2014-09-09 14:05:00,44.83,44.84,44.77,44.78,655400.0,35.0895,35.0973,35.0425,35.0503,655400.0
2014-09-09 14:10:00,44.77,44.78,44.73,44.75,1170900.0,35.0425,35.0503,35.0112,35.0268,1170900.0
2014-09-09 14:15:00,44.75,44.75,44.67,44.69,3156700.0,35.0268,35.0268,34.9642,34.9799,3156700.0
2014-09-09 14:20:00,44.69,44.7,44.66,44.66,1066600.0,34.9799,34.9877,34.9564,34.9564,1066600.0
2014-09-09 14:25:00,44.66,44.67,44.64,44.65,702900.0,34.9564,34.9642,34.9407,34.9486,702900.0
2014-09-09 14:30:00,44.64,44.68,44.64,44.68,495300.0,34.9407,34.972,34.9407,34.972,495300.0
2014-09-09 14:35:00,44.68,44.71,44.68,44.7,582300.0,34.972,34.9955,34.972,34.9877,582300.0
2014-09-09 14:40:00,44.7,44.71,44.66,44.67,828800.0,34.9877,34.9955,34.9564,34.9642,828800.0
2014-09-09 14:45:00,44.66,44.69,44.64,44.64,653300.0,34.9564,34.9799,34.9407,34.9407,653300.0
2014-09-09 14:50:00,44.64,44.69,44.63,44.68,357100.0,34.9407,34.9799,34.9329,34.972,357100.0
2014-09-09 14:55:00,44.68,44.68,44.63,44.64,818700.0,34.972,34.972,34.9329,34.9407,818700.0
2014-09-09 15:00:00,44.64,44.67,44.64,44.66,673900.0,34.9407,34.9642,34.9407,34.9564,673900.0
2014-09-09 15:05:00,44.66,44.67,44.56,44.58,1109700.0,34.9564,34.9642,34.8781,34.8938,1109700.0
2014-09-09 15:10:00,44.58,44.65,44.56,44.63,788400.0,34.8938,34.9486,34.8781,34.9329,788400.0
2014-09-09 15:15:00,44.64,44.64,44.61,44.62,702300.0,34.9407,34.9407,34.9173,34.9251,702300.0
2014-09-09 15:20:00,44.62,44.63,44.57,44.61,1331400.0,34.9251,34.9329,34.8859,34.9173,1331400.0
2014-09-09 15:25:00,44.61,44.67,44.61,44.66,1044200.0,34.9173,34.9642,34.9173,34.9564,1044200.0
2014-09-09 15:30:00,44.66,44.68,44.65,44.68,682600.0,34.9564,34.972,34.9486,34.972,682600.0
2014-09-09 15:35:00,44.67,44.71,44.67,44.68,570600.0,34.9642,34.9955,34.9642,34.972,570600.0
2014-09-09 15:40:00,44.68,44.69,44.66,44.69,1329100.0,34.972,34.9799,34.9564,34.9799,1329100.0
2014-09-09 15:45:00,44.69,44.7,44.68,44.69,797100.0,34.9799,34.9877,34.972,34.9799,797100.0
2014-09-09 15:50:00,44.7,44.72,44.69,44.72,1710300.0,34.9877,35.0034,34.9799,35.0034,1710300.0
2014-09-09 15:55:00,44.72,44.75,44.71,44.73,5329000.0,35.0034,35.0268,34.9955,35.0112,5329000.0
2014-09-10 09:30:00,44.33,44.4,44.29,44.36,2967500.0,34.6981,34.7529,34.6668,34.7216,2967500.0
2014-09-10 09:35:00,44.37,44.4,44.32,44.35,2609800.0,34.7294,34.7529,34.6903,34.7137,2609800.0
2014-09-10 09:40:00,44.35,44.36,44.28,44.28,1593500.0,34.7137,34.7216,34.659,34.659,1593500.0
2014-09-10 09:45:00,44.28,44.34,44.26,44.34,2125200.0,34.659,34.7059,34.6433,34.7059,2125200.0
2014-09-10 09:50:00,44.34,44.35,44.31,44.32,468600.0,34.7059,34.7137,34.6824,34.6903,468600.0
2014-09-10 09:55:00,44.32,44.33,44.27,44.3,425000.0,34.6903,34.6981,34.6511,34.6746,425000.0
2014-09-10 10:00:00,44.3,44.3,44.24,44.25,406500.0,34.6746,34.6746,34.6276,34.6355,406500.0
2014-09-10 10:05:00,44.25,44.32,44.25,44.32,1137300.0,34.6355,34.6903,34.6355,34.6903,1137300.0
2014-09-10 10:10:00,44.32,44.35,44.31,44.35,801000.0,34.6903,34.7137,34.6824,34.7137,801000.0
2014-09-10 10:15:00,44.34,44.36,44.31,44.32,659900.0,34.7059,34.7216,34.6824,34.6903,659900.0
2014-09-10 10:20:00,44.32,44.35,44.31,44.34,422200.0,34.6903,34.7137,34.6824,34.7059,422200.0
2014-09-10 10:25:00,44.34,44.37,44.34,44.35,530400.0,34.7059,34.7294,34.7059,34.7137,530400.0
2014-09-10 10:30:00,44.35,44.36,44.34,44.34,325700.0,34.7137,34.7216,34.7059,34.7059,325700.0
2014-09-10 10:35:00,44.34,44.34,44.27,44.28,717000.0,34.7059,34.7059,34.6511,34.659,717000.0
2014-09-10 10:40:00,44.28,44.32,44.27,44.32,412900.0,34.659,34.6903,34.6511,34.6903,412900.0
2014-09-10 10:45:00,44.32,44.33,44.29,44.3,438100.0,34.6903,34.6981,34.6668,34.6746,438100.0
2014-09-10 10:50:00,44.3,44.33,44.3,44.33,468300.0,34.6746,34.6981,34.6746,34.6981,468300.0
2014-09-10 10:55:00,44.33,44.34,44.3,44.3,432600.0,34.6981,34.7059,34.6746,34.6746,432600.0
2014-09-10 11:00:00,44.31,44.33,44.29,44.29,221000.0,34.6824,34.6981,34.6668,34.6668,221000.0
2014-09-10 11:05:00,44.29,44.3,44.23,44.26,1052900.0,34.6668,34.6746,34.6198,34.6433,1052900.0
2014-09-10 11:10:00,44.26,44.32,44.24,44.32,1126500.0,34.6433,34.6903,34.6276,34.6903,1126500.0
2014-09-10 11:15:00,44.32,44.32,44.28,44.31,755800.0,34.6903,34.6903,34.659,34.6824,755800.0
2014-09-10 11:20:00,44.31,44.36,44.29,44.34,970000.0,34.6824,34.7216,34.6668,34.7059,970000.0
2014-09-10 11:25:00,44.34,44.35,44.32,44.34,755300.0,34.7059,34.7137,34.6903,34.7059,755300.0
2014-09-10 11:30:00,44.34,44.36,44.34,44.35,873100.0,34.7059,34.7216,34.7059,34.7137,873100.0
2014-09-10 11:35:00,44.34,44.39,44.34,44.38,1346500.0,34.7059,34.7451,34.7059,34.7372,1346500.0
2014-09-10 11:40:00,44.39,44.4,44.37,44.4,1424400.0,34.7451,34.7529,34.7294,34.7529,1424400.0
2014-09-10 11:45:00,44.4,44.4,44.35,44.38,475800.0,34.7529,34.7529,34.7137,34.7372,475800.0
2014-09-10 11:50:00,44.38,44.39,44.37,44.39,363200.0,34.7372,34.7451,34.7294,34.7451,363200.0
2014-09-10 11:55:00,44.38,44.39,44.37,44.39,292900.0,34.7372,34.7451,34.7294,34.7451,292900.0
2014-09-10 12:00:00,44.38,44.39,44.34,44.35,352600.0,34.7372,34.7451,34.7059,34.7137,352600.0
2014-09-10 12:05:00,44.35,44.37,44.32,44.33,1461800.0,34.7137,34.7294,34.6903,34.6981,1461800.0
2014-09-10 12:10:00,44.33,44.34,44.32,44.33,641300.0,34.6981,34.7059,34.6903,34.6981,641300.0
2014-09-10 12:15:00,44.33,44.36,44.33,44.36,754700.0,34.6981,34.7216,34.6981,34.7216,754700.0
2014-09-10 12:20:00,44.36,44.39,44.35,44.39,301800.0,34.7216,34.7451,34.7137,34.7451,301800.0
2014-09-10 12:25:00,44.39,44.4,44.37,44.39,348100.0,34.7451,34.7529,34.7294,34.7451,348100.0
2014-09-10 12:30:00,44.39,44.4,44.39,44.4,534700.0,34.7451,34.7529,34.7451,34.7529,534700.0
2014-09-10 12:35:00,44.4,44.4,44.37,44.4,146900.0,34.7529,34.7529,34.7294,34.7529,146900.0
2014-09-10 12:40:00,44.39,44.41,44.39,44.4,202800.0,34.7451,34.7607,34.7451,34.7529,202800.0
2014-09-10 12:45:00,44.4,44.41,44.39,44.41,278600.0,34.7529,34.7607,34.7451,34.7607,278600.0
2014-09-10 12:50:00,44.41,44.41,44.38,44.39,214300.0,34.7607,34.7607,34.7372,34.7451,214300.0
2014-09-10 12:55:00,44.39,44.39,44.34,44.35,342300.0,34.7451,34.7451,34.7059,34.7137,342300.0
2014-09-10 13:00:00,44.34,44.38,44.34,44.38,602200.0,34.7059,34.7372,34.7059,34.7372,602200.0
2014-09-10 13:05:00,44.39,44.41,44.37,44.41,468400.0,34.7451,34.7607,34.7294,34.7607,468400.0
2014-09-10 13:10:00,44.41,44.46,44.41,44.42,793500.0,34.7607,34.7998,34.7607,34.7685,793500.0
2014-09-10 13:15:00,44.41,44.43,44.41,44.41,506600.0,34.7607,34.7764,34.7607,34.7607,506600.0
2014-09-10 13:20:00,44.42,44.43,44.39,44.4,206600.0,34.7685,34.7764,34.7451,34.7529,206600.0
2014-09-10 13:25:00,44.4,44.41,44.39,44.41,138500.0,34.7529,34.7607,34.7451,34.7607,138500.0
2014-09-10 13:30:00,44.41,44.42,44.38,44.39,189800.0,34.7607,34.7685,34.7372,34.7451,189800.0
2014-09-10 13:35:00,44.39,44.4,44.39,44.4,40100.0,34.7451,34.7529,34.7451,34.7529,40100.0
2014-09-10 13:40:00,44.4,44.41,44.39,44.41,188700.0,34.7529,34.7607,34.7451,34.7607,188700.0
2014-09-10 13:45:00,44.41,44.43,44.4,44.43,180300.0,34.7607,34.7764,34.7529,34.7764,180300.0
2014-09-10 13:50:00,44.43,44.45,44.42,44.44,164900.0,34.7764,34.792,34.7685,34.7842,164900.0
2014-09-10 13:55:00,44.44,44.45,44.43,44.43,218300.0,34.7842,34.792,34.7764,34.7764,218300.0
2014-09-10 14:00:00,44.43,44.46,44.43,44.45,238000.0,34.7764,34.7998,34.7764,34.792,238000.0
2014-09-10 14:05:00,44.45,44.46,44.44,44.45,82900.0,34.792,34.7998,34.7842,34.792,82900.0
2014-09-10 14:10:00,44.45,44.47,44.44,44.45,412800.0,34.792,34.8077,34.7842,34.792,412800.0
2014-09-10 14:15:00,44.45,44.46,44.44,44.46,111300.0,34.792,34.7998,34.7842,34.7998,111300.0
2014-09-10 14:20:00,44.46,44.46,44.43,44.46,320300.0,34.7998,34.7998,34.7764,34.7998,320300.0
2014-09-10 14:25:00,44.46,44.48,44.46,44.48,160400.0,34.7998,34.8155,34.7998,34.8155,160400.0
2014-09-10 14:30:00,44.47,44.5,44.47,44.47,190300.0,34.8077,34.8312,34.8077,34.8077,190300.0
2014-09-10 14:35:00,44.47,44.48,44.47,44.48,96900.0,34.8077,34.8155,34.8077,34.8155,96900.0
2014-09-10 14:40:00,44.47,44.49,44.46,44.48,181700.0,34.8077,34.8233,34.7998,34.8155,181700.0
2014-09-10 14:45:00,44.48,44.49,44.45,44.47,186900.0,34.8155,34.8233,34.792,34.8077,186900.0
2014-09-10 14:50:00,44.46,44.49,44.46,44.48,214300.0,34.7998,34.8233,34.7998,34.8155,214300.0
2014-09-10 14:55:00,44.48,44.49,44.46,44.47,138300.0,34.8155,34.8233,34.7998,34.8077,138300.0
2014-09-10 15:00:00,44.48,44.54,44.48,44.54,213600.0,34.8155,34.8625,34.8155,34.8625,213600.0
2014-09-10 15:05:00,44.54,44.59,44.54,44.59,420700.0,34.8625,34.9016,34.8625,34.9016,420700.0
2014-09-10 15:10:00,44.59,44.59,44.55,44.57,269500.0,34.9016,34.9016,34.8703,34.8859,269500.0
2014-09-10 15:15:00,44.57,44.59,44.56,44.59,273200.0,34.8859,34.9016,34.8781,34.9016,273200.0
2014-09-10 15:20:00,44.59,44.59,44.57,44.59,191800.0,34.9016,34.9016,34.8859,34.9016,191800.0
2014-09-10 15:25:00,44.59,44.6,44.58,44.6,188600.0,34.9016,34.9094,34.8938,34.9094,188600.0
2014-09-10 15:30:00,44.6,44.61,44.59,44.61,388600.0,34.9094,34.9173,34.9016,34.9173,388600.0
2014-09-10 15:35:00,44.61,44.61,44.6,44.61,309700.0,34.9173,34.9173,34.9094,34.9173,309700.0
2014-09-10 15:40:00,44.61,44.63,44.6,44.63,580200.0,34.9173,34.9329,34.9094,34.9329,580200.0
2014-09-10 15:45:00,44.63,44.63,44.6,44.62,970900.0,34.9329,34.9329,34.9094,34.9251,970900.0
2014-09-10 15:50:00,44.62,44.64,44.6,44.61,1620200.0,34.9251,34.9407,34.9094,34.9173,1620200.0
2014-09-10 15:55:00,44.61,44.61,44.56,44.57,3697200.0,34.9173,34.9173,34.8781,34.8859,3697200.0
2014-09-11 09:30:00,44.25,44.32,44.24,44.31,1335700.0,34.6355,34.6903,34.6276,34.6824,1335700.0
2014-09-11 09:35:00,44.31,44.32,44.29,44.3,866000.0,34.6824,34.6903,34.6668,34.6746,866000.0
2014-09-11 09:40:00,44.3,44.31,44.28,44.29,1020800.0,34.6746,34.6824,34.659,34.6668,1020800.0
2014-09-11 09:45:00,44.29,44.29,44.25,44.28,958900.0,34.6668,34.6668,34.6355,34.659,958900.0
2014-09-11 09:50:00,44.28,44.31,44.23,44.3,1636600.0,34.659,34.6824,34.6198,34.6746,1636600.0
2014-09-11 09:55:00,44.29,44.3,44.27,44.3,920200.0,34.6668,34.6746,34.6511,34.6746,920200.0
2014-09-11 10:00:00,44.3,44.31,44.29,44.31,894300.0,34.6746,34.6824,34.6668,34.6824,894300.0
2014-09-11 10:05:00,44.3,44.33,44.28,44.28,549400.0,34.6746,34.6981,34.659,34.659,549400.0
2014-09-11 10:10:00,44.27,44.28,44.25,44.25,413400.0,34.6511,34.659,34.6355,34.6355,413400.0
2014-09-11 10:15:00,44.25,44.28,44.24,44.27,598500.0,34.6355,34.659,34.6276,34.6511,598500.0
2014-09-11 10:20:00,44.27,44.29,44.26,44.28,545200.0,34.6511,34.6668,34.6433,34.659,545200.0
2014-09-11 10:25:00,44.28,44.3,44.26,44.26,934600.0,34.659,34.6746,34.6433,34.6433,934600.0
2014-09-11 10:30:00,44.26,44.28,44.24,44.27,1494500.0,34.6433,34.659,34.6276,34.6511,1494500.0
2014-09-11 10:35:00,44.27,44.27,44.23,44.24,1034500.0,34.6511,34.6511,34.6198,34.6276,1034500.0
2014-09-11 10:40:00,44.24,44.27,44.21,44.27,649000.0,34.6276,34.6511,34.6042,34.6511,649000.0
2014-09-11 10:45:00,44.27,44.32,44.26,44.3,264200.0,34.6511,34.6903,34.6433,34.6746,264200.0
2014-09-11 10:50:00,44.3,44.3,44.27,44.27,1202000.0,34.6746,34.6746,34.6511,34.6511,1202000.0
2014-09-11 10:55:00,44.28,44.3,44.26,44.28,847600.0,34.659,34.6746,34.6433,34.659,847600.0
2014-09-11 11:00:00,44.29,44.32,44.28,44.31,500800.0,34.6668,34.6903,34.659,34.6824,500800.0
2014-09-11 11:05:00,44.31,44.33,44.3,44.31,683000.0,34.6824,34.6981,34.6746,34.6824,683000.0
2014-09-11 11:10:00,44.31,44.32,44.3,44.31,247200.0,34.6824,34.6903,34.6746,34.6824,247200.0
2014-09-11 11:15:00,44.31,44.33,44.3,44.32,711300.0,34.6824,34.6981,34.6746,34.6903,711300.0
2014-09-11 11:20:00,44.32,44.33,44.29,44.3,674000.0,34.6903,34.6981,34.6668,34.6746,674000.0
2014-09-11 11:25:00,44.3,44.32,44.29,44.29,894500.0,34.6746,34.6903,34.6668,34.6668,894500.0
2014-09-11 11:30:00,44.29,44.31,44.28,44.3,516900.0,34.6668,34.6824,34.659,34.6746,516900.0
2014-09-11 11:35:00,44.3,44.3,44.29,44.29,534200.0,34.6746,34.6746,34.6668,34.6668,534200.0
2014-09-11 11:40:00,44.29,44.31,44.28,44.29,1142600.0,34.6668,34.6824,34.659,34.6668,1142600.0
2014-09-11 11:45:00,44.29,44.3,44.27,44.29,393100.0,34.6668,34.6746,34.6511,34.6668,393100.0
2014-09-11 11:50:00,44.28,44.3,44.27,44.3,362600.0,34.659,34.6746,34.6511,34.6746,362600.0
2014-09-11 11:55:00,44.3,44.3,44.28,44.29,59500.0,34.6746,34.6746,34.659,34.6668,59500.0
2014-09-11 12:00:00,44.29,44.3,44.28,44.29,655700.0,34.6668,34.6746,34.659,34.6668,655700.0
2014-09-11 12:05:00,44.29,44.29,44.25,44.26,1077900.0,34.6668,34.6668,34.6355,34.6433,1077900.0
2014-09-11 12:10:00,44.25,44.25,44.21,44.22,1787500.0,34.6355,34.6355,34.6042,34.612,1787500.0
2014-09-11 12:15:00,44.22,44.23,44.22,44.23,1199300.0,34.612,34.6198,34.612,34.6198,1199300.0
2014-09-11 12:20:00,44.23,44.26,44.22,44.25,665100.0,34.6198,34.6433,34.612,34.6355,665100.0
2014-09-11 12:25:00,44.25,44.3,44.25,44.29,1228000.0,34.6355,34.6746,34.6355,34.6668,1228000.0
2014-09-11 12:30:00,44.29,44.31,44.28,44.29,1012700.0,34.6668,34.6824,34.659,34.6668,1012700.0
2014-09-11 12:35:00,44.3,44.31,44.27,44.27,423100.0,34.6746,34.6824,34.6511,34.6511,423100.0
2014-09-11 12:40:00,44.27,44.29,44.25,44.27,806100.0,34.6511,34.6668,34.6355,34.6511,806100.0
2014-09-11 12:45:00,44.27,44.29,44.27,44.27,232300.0,34.6511,34.6668,34.6511,34.6511,232300.0
2014-09-11 12:50:00,44.27,44.3,44.27,44.27,424500.0,34.6511,34.6746,34.6511,34.6511,424500.0
2014-09-11 12:55:00,44.27,44.27,44.24,44.26,362100.0,34.6511,34.6511,34.6276,34.6433,362100.0
2014-09-11 13:00:00,44.26,44.27,44.25,44.26,91800.0,34.6433,34.6511,34.6355,34.6433,91800.0
2014-09-11 13:05:00,44.27,44.27,44.26,44.27,69100.0,34.6511,34.6511,34.6433,34.6511,69100.0
2014-09-11 13:10:00,44.27,44.28,44.26,44.27,31500.0,34.6511,34.659,34.6433,34.6511,31500.0
2014-09-11 13:15:00,44.28,44.29,44.27,44.27,169400.0,34.659,34.6668,34.6511,34.6511,169400.0
2014-09-11 13:20:00,44.27,44.27,44.22,44.22,1051200.0,34.6511,34.6511,34.612,34.612,1051200.0
2014-09-11 13:25:00,44.22,44.23,44.2,44.21,2027600.0,34.612,34.6198,34.5963,34.6042,2027600.0
2014-09-11 13:30:00,44.2,44.24,44.2,44.23,792100.0,34.5963,34.6276,34.5963,34.6198,792100.0
2014-09-11 13:35:00,44.22,44.23,44.19,44.22,689000.0,34.612,34.6198,34.5885,34.612,689000.0
2014-09-11 13:40:00,44.22,44.23,44.2,44.2,819600.0,34.612,34.6198,34.5963,34.5963,819600.0
2014-09-11 13:45:00,44.21,44.23,44.2,44.21,482000.0,34.6042,34.6198,34.5963,34.6042,482000.0
2014-09-11 13:50:00,44.21,44.21,44.2,44.21,91500.0,34.6042,34.6042,34.5963,34.6042,91500.0
2014-09-11 13:55:00,44.2,44.22,44.19,44.22,1329500.0,34.5963,34.612,34.5885,34.612,1329500.0
2014-09-11 14:00:00,44.22,44.27,44.21,44.25,963200.0,34.612,34.6511,34.6042,34.6355,963200.0
2014-09-11 14:05:00,44.25,44.26,44.23,44.26,383700.0,34.6355,34.6433,34.6198,34.6433,383700.0
2014-09-11 14:10:00,44.25,44.26,44.23,44.24,432700.0,34.6355,34.6433,34.6198,34.6276,432700.0
2014-09-11 14:15:00,44.24,44.27,44.23,44.25,579000.0,34.6276,34.6511,34.6198,34.6355,579000.0
2014-09-11 14:20:00,44.25,44.26,44.25,44.26,91600.0,34.6355,34.6433,34.6355,34.6433,91600.0
2014-09-11 14:25:00,44.26,44.29,44.26,44.29,281600.0,34.6433,34.6668,34.6433,34.6668,281600.0
2014-09-11 14:30:00,44.29,44.31,44.28,44.29,611200.0,34.6668,34.6824,34.659,34.6668,611200.0
2014-09-11 14:35:00,44.29,44.29,44.27,44.27,181500.0,34.6668,34.6668,34.6511,34.6511,181500.0
2014-09-11 14:40:00,44.27,44.28,44.24,44.25,839200.0,34.6511,34.659,34.6276,34.6355,839200.0
2014-09-11 14:45:00,44.25,44.29,44.25,44.25,635400.0,34.6355,34.6668,34.6355,34.6355,635400.0
2014-09-11 14:50:00,44.25,44.26,44.22,44.24,478000.0,34.6355,34.6433,34.612,34.6276,478000.0
2014-09-11 14:55:00,44.25,44.25,44.23,44.25,87700.0,34.6355,34.6355,34.6198,34.6355,87700.0
2014-09-11 15:00:00,44.25,44.26,44.23,44.25,553000.0,34.6355,34.6433,34.6198,34.6355,553000.0
2014-09-11 15:05:00,44.25,44.25,44.21,44.22,336800.0,34.6355,34.6355,34.6042,34.612,336800.0
2014-09-11 15:10:00,44.22,44.22,44.2,44.22,500700.0,34.612,34.612,34.5963,34.612,500700.0
2014-09-11 15:15:00,44.22,44.24,44.21,44.23,322100.0,34.612,34.6276,34.6042,34.6198,322100.0
2014-09-11 15:20:00,44.23,44.25,44.21,44.22,614400.0,34.6198,34.6355,34.6042,34.612,614400.0
2014-09-11 15:25:00,44.22,44.23,44.2,44.22,808000.0,34.612,34.6198,34.5963,34.612,808000.0
2014-09-11 15:30:00,44.22,44.25,44.22,44.24,964700.0,34.612,34.6355,34.612,34.6276,964700.0
2014-09-11 15:35:00,44.24,44.26,44.23,44.26,491500.0,34.6276,34.6433,34.6198,34.6433,491500.0
2014-09-11 15:40:00,44.26,44.26,44.24,44.25,845200.0,34.6433,34.6433,34.6276,34.6355,845200.0
2014-09-11 15:45:00,44.25,44.26,44.23,44.25,1373500.0,34.6355,34.6433,34.6198,34.6355,1373500.0
2014-09-11 15:50:00,44.25,44.25,44.22,44.23,2157700.0,34.6355,34.6355,34.612,34.6198,2157700.0
2014-09-11 15:55:00,44.23,44.28,44.22,44.26,5540500.0,34.6198,34.659,34.612,34.6433,5540500.0
2014-09-12 09:30:00,43.99,44.0,43.96,43.97,3191400.0,34.432,34.4398,34.4085,34.4163,3191400.0
2014-09-12 09:35:00,43.97,43.98,43.86,43.86,4078100.0,34.4163,34.4241,34.3302,34.3302,4078100.0
2014-09-12 09:40:00,43.85,43.86,43.8,43.82,2812000.0,34.3224,34.3302,34.2832,34.2989,2812000.0
2014-09-12 09:45:00,43.83,43.87,43.81,43.87,1326000.0,34.3067,34.338,34.2911,34.338,1326000.0
2014-09-12 09:50:00,43.87,43.87,43.8,43.82,3162700.0,34.338,34.338,34.2832,34.2989,3162700.0
2014-09-12 09:55:00,43.82,43.82,43.79,43.81,995600.0,34.2989,34.2989,34.2754,34.2911,995600.0
2014-09-12 10:00:00,43.81,43.85,43.79,43.79,926600.0,34.2911,34.3224,34.2754,34.2754,926600.0
2014-09-12 10:05:00,43.79,43.87,43.77,43.86,1426700.0,34.2754,34.338,34.2598,34.3302,1426700.0
2014-09-12 10:10:00,43.86,43.92,43.85,43.91,1259600.0,34.3302,34.3772,34.3224,34.3693,1259600.0
2014-09-12 10:15:00,43.91,43.95,43.9,43.9,636100.0,34.3693,34.4007,34.3615,34.3615,636100.0
2014-09-12 10:20:00,43.9,43.91,43.88,43.9,834200.0,34.3615,34.3693,34.3459,34.3615,834200.0
2014-09-12 10:25:00,43.89,43.91,43.88,43.91,883700.0,34.3537,34.3693,34.3459,34.3693,883700.0
2014-09-12 10:30:00,43.91,43.93,43.88,43.9,729800.0,34.3693,34.385,34.3459,34.3615,729800.0
2014-09-12 10:35:00,43.9,43.92,43.89,43.9,512700.0,34.3615,34.3772,34.3537,34.3615,512700.0
2014-09-12 10:40:00,43.9,43.9,43.87,43.87,750900.0,34.3615,34.3615,34.338,34.338,750900.0
2014-09-12 10:45:00,43.87,43.88,43.84,43.87,848100.0,34.338,34.3459,34.3146,34.338,848100.0
2014-09-12 10:50:00,43.87,43.9,43.86,43.9,1140900.0,34.338,34.3615,34.3302,34.3615,1140900.0
2014-09-12 10:55:00,43.9,43.9,43.87,43.87,492700.0,34.3615,34.3615,34.338,34.338,492700.0
2014-09-12 11:00:00,43.88,43.88,43.86,43.87,398700.0,34.3459,34.3459,34.3302,34.338,398700.0
2014-09-12 11:05:00,43.87,43.9,43.86,43.9,259500.0,34.338,34.3615,34.3302,34.3615,259500.0
2014-09-12 11:10:00,43.9,43.9,43.85,43.87,566400.0,34.3615,34.3615,34.3224,34.338,566400.0
2014-09-12 11:15:00,43.87,43.91,43.87,43.9,460400.0,34.338,34.3693,34.338,34.3615,460400.0
2014-09-12 11:20:00,43.89,43.9,43.88,43.9,477100.0,34.3537,34.3615,34.3459,34.3615,477100.0
2014-09-12 11:25:00,43.9,43.92,43.89,43.91,338000.0,34.3615,34.3772,34.3537,34.3693,338000.0
2014-09-12 11:30:00,43.91,43.92,43.88,43.91,622200.0,34.3693,34.3772,34.3459,34.3693,622200.0
2014-09-12 11:35:00,43.91,43.96,43.89,43.94,930400.0,34.3693,34.4085,34.3537,34.3928,930400.0
2014-09-12 11:40:00,43.94,44.0,43.94,44.0,1135500.0,34.3928,34.4398,34.3928,34.4398,1135500.0
2014-09-12 11:45:00,44.0,44.0,43.94,43.94,315300.0,34.4398,34.4398,34.3928,34.3928,315300.0
2014-09-12 11:50:00,43.94,43.95,43.92,43.94,478400.0,34.3928,34.4007,34.3772,34.3928,478400.0
2014-09-12 11:55:00,43.95,43.96,43.91,43.92,758300.0,34.4007,34.4085,34.3693,34.3772,758300.0
2014-09-12 12:00:00,43.92,43.92,43.89,43.9,756600.0,34.3772,34.3772,34.3537,34.3615,756600.0
2014-09-12 12:05:00,43.9,43.94,43.89,43.93,388100.0,34.3615,34.3928,34.3537,34.385,388100.0
2014-09-12 12:10:00,43.93,43.97,43.91,43.97,314200.0,34.385,34.4163,34.3693,34.4163,314200.0
2014-09-12 12:15:00,43.97,43.97,43.95,43.96,236700.0,34.4163,34.4163,34.4007,34.4085,236700.0
2014-09-12 12:20:00,43.95,43.96,43.93,43.93,439200.0,34.4007,34.4085,34.385,34.385,439200.0
2014-09-12 12:25:00,43.93,43.96,43.93,43.95,443600.0,34.385,34.4085,34.385,34.4007,443600.0
2014-09-12 12:30:00,43.95,43.95,43.88,43.88,738200.0,34.4007,34.4007,34.3459,34.3459,738200.0
2014-09-12 12:35:00,43.88,43.89,43.87,43.89,696500.0,34.3459,34.3537,34.338,34.3537,696500.0
2014-09-12 12:40:00,43.88,43.92,43.88,43.92,487000.0,34.3459,34.3772,34.3459,34.3772,487000.0
2014-09-12 12:45:00,43.92,43.95,43.91,43.92,347100.0,34.3772,34.4007,34.3693,34.3772,347100.0
2014-09-12 12:50:00,43.92,43.94,43.91,43.91,202000.0,34.3772,34.3928,34.3693,34.3693,202000.0
2014-09-12 12:55:00,43.91,43.93,43.91,43.92,193800.0,34.3693,34.385,34.3693,34.3772,193800.0
2014-09-12 13:00:00,43.91,43.94,43.9,43.93,173700.0,34.3693,34.3928,34.3615,34.385,173700.0
2014-09-12 13:05:00,43.92,43.94,43.9,43.93,209800.0,34.3772,34.3928,34.3615,34.385,209800.0
2014-09-12 13:10:00,43.94,43.96,43.91,43.91,226500.0,34.3928,34.4085,34.3693,34.3693,226500.0
2014-09-12 13:15:00,43.92,43.93,43.88,43.89,192000.0,34.3772,34.385,34.3459,34.3537,192000.0
2014-09-12 13:20:00,43.89,43.9,43.84,43.84,284600.0,34.3537,34.3615,34.3146,34.3146,284600.0
2014-09-12 13:25:00,43.84,43.87,43.84,43.86,229000.0,34.3146,34.338,34.3146,34.3302,229000.0
2014-09-12 13:30:00,43.86,43.87,43.84,43.84,479000.0,34.3302,34.338,34.3146,34.3146,479000.0
2014-09-12 13:35:00,43.84,43.85,43.83,43.83,235000.0,34.3146,34.3224,34.3067,34.3067,235000.0
2014-09-12 13:40:00,43.83,43.86,43.8,43.85,430600.0,34.3067,34.3302,34.2832,34.3224,430600.0
2014-09-12 13:45:00,43.85,43.86,43.83,43.83,127800.0,34.3224,34.3302,34.3067,34.3067,127800.0
2014-09-12 13:50:00,43.83,43.83,43.8,43.81,526100.0,34.3067,34.3067,34.2832,34.2911,526100.0
2014-09-12 13:55:00,43.82,43.83,43.77,43.79,419900.0,34.2989,34.3067,34.2598,34.2754,419900.0
2014-09-12 14:00:00,43.79,43.8,43.77,43.77,239500.0,34.2754,34.2832,34.2598,34.2598,239500.0
2014-09-12 14:05:00,43.78,43.8,43.77,43.79,279000.0,34.2676,34.2832,34.2598,34.2754,279000.0
2014-09-12 14:10:00,43.8,43.83,43.79,43.81,543100.0,34.2832,34.3067,34.2754,34.2911,543100.0
2014-09-12 14:15:00,43.81,43.81,43.77,43.78,849000.0,34.2911,34.2911,34.2598,34.2676,849000.0
2014-09-12 14:20:00,43.78,43.79,43.73,43.73,1364000.0,34.2676,34.2754,34.2285,34.2285,1364000.0
2014-09-12 14:25:00,43.74,43.74,43.69,43.7,3541100.0,34.2363,34.2363,34.1972,34.205,3541100.0
2014-09-12 14:30:00,43.71,43.74,43.7,43.74,639200.0,34.2128,34.2363,34.205,34.2363,639200.0
2014-09-12 14:35:00,43.73,43.75,43.69,43.71,614000.0,34.2285,34.2441,34.1972,34.2128,614000.0
2014-09-12 14:40:00,43.71,43.72,43.64,43.68,1185600.0,34.2128,34.2206,34.158,34.1893,1185600.0
2014-09-12 14:45:00,43.67,43.71,43.66,43.7,447300.0,34.1815,34.2128,34.1737,34.205,447300.0
2014-09-12 14:50:00,43.7,43.73,43.66,43.67,577600.0,34.205,34.2285,34.1737,34.1815,577600.0
2014-09-12 14:55:00,43.66,43.68,43.65,43.67,493700.0,34.1737,34.1893,34.1658,34.1815,493700.0
2014-09-12 15:00:00,43.66,43.7,43.65,43.69,275000.0,34.1737,34.205,34.1658,34.1972,275000.0
2014-09-12 15:05:00,43.69,43.75,43.69,43.73,552700.0,34.1972,34.2441,34.1972,34.2285,552700.0
2014-09-12 15:10:00,43.73,43.82,43.72,43.79,2360200.0,34.2285,34.2989,34.2206,34.2754,2360200.0
2014-09-12 15:15:00,43.79,43.83,43.77,43.8,463700.0,34.2754,34.3067,34.2598,34.2832,463700.0
2014-09-12 15:20:00,43.8,43.83,43.79,43.81,308400.0,34.2832,34.3067,34.2754,34.2911,308400.0
2014-09-12 15:25:00,43.82,43.82,43.78,43.8,598400.0,34.2989,34.2989,34.2676,34.2832,598400.0
2014-09-12 15:30:00,43.8,43.83,43.79,43.82,388800.0,34.2832,34.3067,34.2754,34.2989,388800.0
2014-09-12 15:35:00,43.81,43.83,43.8,43.82,576000.0,34.2911,34.3067,34.2832,34.2989,576000.0
2014-09-12 15:40:00,43.83,43.86,43.82,43.83,1679700.0,34.3067,34.3302,34.2989,34.3067,1679700.0
2014-09-12 15:45:00,43.83,43.86,43.82,43.86,1004500.0,34.3067,34.3302,34.2989,34.3302,1004500.0
2014-09-12 15:50:00,43.86,43.88,43.84,43.84,1210000.0,34.3302,34.3459,34.3146,34.3146,1210000.0
2014-09-12 15:55:00,43.84,43.85,43.78,43.81,3993900.0,34.3146,34.3224,34.2676,34.2911,3993900.0
2014-09-15 09:30:00,43.67,43.7,43.66,43.69,1626700.0,34.1815,34.205,34.1737,34.1972,1626700.0
2014-09-15 09:35:00,43.69,43.7,43.67,43.7,858700.0,34.1972,34.205,34.1815,34.205,858700.0
2014-09-15 09:40:00,43.69,43.7,43.67,43.68,376900.0,34.1972,34.205,34.1815,34.1893,376900.0
2014-09-15 09:45:00,43.68,43.68,43.61,43.61,1443200.0,34.1893,34.1893,34.1345,34.1345,1443200.0
2014-09-15 09:50:00,43.62,43.66,43.62,43.66,622700.0,34.1424,34.1737,34.1424,34.1737,622700.0
2014-09-15 09:55:00,43.66,43.68,43.62,43.64,1881000.0,34.1737,34.1893,34.1424,34.158,1881000.0
2014-09-15 10:00:00,43.63,43.67,43.63,43.66,932200.0,34.1502,34.1815,34.1502,34.1737,932200.0
2014-09-15 10:05:00,43.66,43.71,43.66,43.69,1625600.0,34.1737,34.2128,34.1737,34.1972,1625600.0
2014-09-15 10:10:00,43.69,43.71,43.68,43.7,836100.0,34.1972,34.2128,34.1893,34.205,836100.0
2014-09-15 10:15:00,43.69,43.7,43.66,43.68,724300.0,34.1972,34.205,34.1737,34.1893,724300.0
2014-09-15 10:20:00,43.69,43.69,43.65,43.66,252200.0,34.1972,34.1972,34.1658,34.1737,252200.0
2014-09-15 10:25:00,43.66,43.69,43.64,43.68,335300.0,34.1737,34.1972,34.158,34.1893,335300.0
2014-09-15 10:30:00,43.68,43.7,43.66,43.67,630900.0,34.1893,34.205,34.1737,34.1815,630900.0
2014-09-15 10:35:00,43.67,43.68,43.65,43.67,457300.0,34.1815,34.1893,34.1658,34.1815,457300.0
2014-09-15 10:40:00,43.66,43.69,43.64,43.65,1176100.0,34.1737,34.1972,34.158,34.1658,1176100.0
2014-09-15 10:45:00,43.65,43.65,43.62,43.63,1051100.0,34.1658,34.1658,34.1424,34.1502,1051100.0
2014-09-15 10:50:00,43.63,43.65,43.62,43.63,293200.0,34.1502,34.1658,34.1424,34.1502,293200.0
2014-09-15 10:55:00,43.63,43.67,43.63,43.66,504300.0,34.1502,34.1815,34.1502,34.1737,504300.0
2014-09-15 11:00:00,43.66,43.67,43.63,43.65,806500.0,34.1737,34.1815,34.1502,34.1658,806500.0
2014-09-15 11:05:00,43.64,43.67,43.63,43.65,244400.0,34.158,34.1815,34.1502,34.1658,244400.0
2014-09-15 11:10:00,43.65,43.68,43.64,43.64,580800.0,34.1658,34.1893,34.158,34.158,580800.0
2014-09-15 11:15:00,43.65,43.65,43.59,43.6,305700.0,34.1658,34.1658,34.1189,34.1267,305700.0
2014-09-15 11:20:00,43.6,43.62,43.59,43.6,224200.0,34.1267,34.1424,34.1189,34.1267,224200.0
2014-09-15 11:25:00,43.6,43.61,43.56,43.59,1407300.0,34.1267,34.1345,34.0954,34.1189,1407300.0
2014-09-15 11:30:00,43.59,43.61,43.58,43.58,393200.0,34.1189,34.1345,34.1111,34.1111,393200.0
2014-09-15 11:35:00,43.58,43.59,43.56,43.57,195900.0,34.1111,34.1189,34.0954,34.1032,195900.0
2014-09-15 11:40:00,43.57,43.59,43.54,43.56,665700.0,34.1032,34.1189,34.0797,34.0954,665700.0
2014-09-15 11:45:00,43.56,43.56,43.52,43.52,1273500.0,34.0954,34.0954,34.0641,34.0641,1273500.0
2014-09-15 11:50:00,43.53,43.54,43.46,43.5,7257200.0,34.0719,34.0797,34.0171,34.0484,7257200.0
2014-09-15 11:55:00,43.5,43.53,43.48,43.48,1032500.0,34.0484,34.0719,34.0328,34.0328,1032500.0
2014-09-15 12:00:00,43.48,43.49,43.44,43.46,1632800.0,34.0328,34.0406,34.0015,34.0171,1632800.0
2014-09-15 12:05:00,43.45,43.48,43.45,43.48,420900.0,34.0093,34.0328,34.0093,34.0328,420900.0
2014-09-15 12:10:00,43.47,43.49,43.45,43.47,632900.0,34.025,34.0406,34.0093,34.025,632900.0
2014-09-15 12:15:00,43.48,43.48,43.46,43.46,468000.0,34.0328,34.0328,34.0171,34.0171,468000.0
2014-09-15 12:20:00,43.46,43.47,43.45,43.47,321300.0,34.0171,34.025,34.0093,34.025,321300.0
2014-09-15 12:25:00,43.47,43.49,43.46,43.46,656900.0,34.025,34.0406,34.0171,34.0171,656900.0
2014-09-15 12:30:00,43.47,43.47,43.44,43.46,511400.0,34.025,34.025,34.0015,34.0171,511400.0
2014-09-15 12:35:00,43.46,43.47,43.45,43.46,337600.0,34.0171,34.025,34.0093,34.0171,337600.0
2014-09-15 12:40:00,43.46,43.48,43.45,43.48,345400.0,34.0171,34.0328,34.0093,34.0328,345400.0
2014-09-15 12:45:00,43.47,43.48,43.46,43.48,280200.0,34.025,34.0328,34.0171,34.0328,280200.0
2014-09-15 12:50:00,43.48,43.49,43.47,43.48,353900.0,34.0328,34.0406,34.025,34.0328,353900.0
2014-09-15 12:55:00,43.48,43.48,43.46,43.47,250900.0,34.0328,34.0328,34.0171,34.025,250900.0
2014-09-15 13:00:00,43.46,43.47,43.45,43.47,266100.0,34.0171,34.025,34.0093,34.025,266100.0
2014-09-15 13:05:00,43.47,43.49,43.46,43.49,483500.0,34.025,34.0406,34.0171,34.0406,483500.0
2014-09-15 13:10:00,43.48,43.49,43.46,43.47,98100.0,34.0328,34.0406,34.0171,34.025,98100.0
2014-09-15 13:15:00,43.47,43.49,43.47,43.48,86600.0,34.025,34.0406,34.025,34.0328,86600.0
2014-09-15 13:20:00,43.48,43.48,43.46,43.47,423200.0,34.0328,34.0328,34.0171,34.025,423200.0
2014-09-15 13:25:00,43.48,43.5,43.46,43.47,398200.0,34.0328,34.0484,34.0171,34.025,398200.0
2014-09-15 13:30:00,43.47,43.49,43.47,43.49,362000.0,34.025,34.0406,34.025,34.0406,362000.0
2014-09-15 13:35:00,43.49,43.51,43.47,43.48,999000.0,34.0406,34.0563,34.025,34.0328,999000.0
2014-09-15 13:40:00,43.48,43.51,43.47,43.5,1144100.0,34.0328,34.0563,34.025,34.0484,1144100.0
2014-09-15 13:45:00,43.5,43.51,43.47,43.48,524500.0,34.0484,34.0563,34.025,34.0328,524500.0
2014-09-15 13:50:00,43.47,43.48,43.45,43.45,237200.0,34.025,34.0328,34.0093,34.0093,237200.0
2014-09-15 13:55:00,43.46,43.47,43.44,43.45,409900.0,34.0171,34.025,34.0015,34.0093,409900.0
2014-09-15 14:00:00,43.45,43.47,43.45,43.47,276500.0,34.0093,34.025,34.0093,34.025,276500.0
2014-09-15 14:05:00,43.47,43.48,43.45,43.48,487100.0,34.025,34.0328,34.0093,34.0328,487100.0
2014-09-15 14:10:00,43.48,43.49,43.47,43.48,433300.0,34.0328,34.0406,34.025,34.0328,433300.0
2014-09-15 14:15:00,43.48,43.51,43.48,43.5,624900.0,34.0328,34.0563,34.0328,34.0484,624900.0
2014-09-15 14:20:00,43.5,43.54,43.5,43.54,388000.0,34.0484,34.0797,34.0484,34.0797,388000.0
2014-09-15 14:25:00,43.54,43.6,43.52,43.59,784800.0,34.0797,34.1267,34.0641,34.1189,784800.0
2014-09-15 14:30:00,43.6,43.61,43.57,43.6,801700.0,34.1267,34.1345,34.1032,34.1267,801700.0
2014-09-15 14:35:00,43.6,43.63,43.6,43.63,636900.0,34.1267,34.1502,34.1267,34.1502,636900.0
2014-09-15 14:40:00,43.63,43.64,43.58,43.61,621300.0,34.1502,34.158,34.1111,34.1345,621300.0
2014-09-15 14:45:00,43.61,43.62,43.58,43.6,479500.0,34.1345,34.1424,34.1111,34.1267,479500.0
2014-09-15 14:50:00,43.59,43.6,43.57,43.59,615500.0,34.1189,34.1267,34.1032,34.1189,615500.0
2014-09-15 14:55:00,43.59,43.61,43.58,43.59,590800.0,34.1189,34.1345,34.1111,34.1189,590800.0
2014-09-15 15:00:00,43.59,43.62,43.58,43.6,335800.0,34.1189,34.1424,34.1111,34.1267,335800.0
2014-09-15 15:05:00,43.61,43.61,43.59,43.59,267800.0,34.1345,34.1345,34.1189,34.1189,267800.0
2014-09-15 15:10:00,43.59,43.6,43.57,43.59,146400.0,34.1189,34.1267,34.1032,34.1189,146400.0
2014-09-15 15:15:00,43.6,43.6,43.57,43.58,248100.0,34.1267,34.1267,34.1032,34.1111,248100.0
2014-09-15 15:20:00,43.58,43.59,43.57,43.57,161400.0,34.1111,34.1189,34.1032,34.1032,161400.0
2014-09-15 15:25:00,43.58,43.59,43.57,43.59,209700.0,34.1111,34.1189,34.1032,34.1189,209700.0
2014-09-15 15:30:00,43.59,43.61,43.58,43.61,227400.0,34.1189,34.1345,34.1111,34.1345,227400.0
2014-09-15 15:35:00,43.61,43.61,43.59,43.61,393000.0,34.1345,34.1345,34.1189,34.1345,393000.0
2014-09-15 15:40:00,43.61,43.61,43.58,43.59,673000.0,34.1345,34.1345,34.1111,34.1189,673000.0
2014-09-15 15:45:00,43.58,43.6,43.58,43.59,860700.0,34.1111,34.1267,34.1111,34.1189,860700.0
2014-09-15 15:50:00,43.59,43.59,43.57,43.57,1300400.0,34.1189,34.1189,34.1032,34.1032,1300400.0
2014-09-15 15:55:00,43.58,43.59,43.57,43.59,3672400.0,34.1111,34.1189,34.1032,34.1189,3672400.0
2014-09-16 09:30:00,43.53,43.6,43.5,43.59,2255300.0,34.0719,34.1267,34.0484,34.1189,2255300.0
2014-09-16 09:35:00,43.58,43.64,43.58,43.59,1974700.0,34.1111,34.158,34.1111,34.1189,1974700.0
2014-09-16 09:40:00,43.59,43.64,43.59,43.64,1497100.0,34.1189,34.158,34.1189,34.158,1497100.0
2014-09-16 09:45:00,43.64,43.65,43.62,43.63,1191100.0,34.158,34.1658,34.1424,34.1502,1191100.0
2014-09-16 09:50:00,43.64,43.67,43.63,43.66,1911200.0,34.158,34.1815,34.1502,34.1737,1911200.0
2014-09-16 09:55:00,43.66,43.69,43.65,43.68,1708100.0,34.1737,34.1972,34.1658,34.1893,1708100.0
2014-09-16 10:00:00,43.68,43.76,43.68,43.72,1814900.0,34.1893,34.2519,34.1893,34.2206,1814900.0
2014-09-16 10:05:00,43.72,43.74,43.7,43.74,690600.0,34.2206,34.2363,34.205,34.2363,690600.0
2014-09-16 10:10:00,43.74,43.8,43.73,43.8,1344200.0,34.2363,34.2832,34.2285,34.2832,1344200.0
2014-09-16 10:15:00,43.79,43.82,43.79,43.8,1352200.0,34.2754,34.2989,34.2754,34.2832,1352200.0
2014-09-16 10:20:00,43.8,43.8,43.77,43.78,645000.0,34.2832,34.2832,34.2598,34.2676,645000.0
2014-09-16 10:25:00,43.77,43.78,43.76,43.77,394700.0,34.2598,34.2676,34.2519,34.2598,394700.0
2014-09-16 10:30:00,43.76,43.79,43.75,43.76,507700.0,34.2519,34.2754,34.2441,34.2519,507700.0
2014-09-16 10:35:00,43.75,43.77,43.73,43.77,347500.0,34.2441,34.2598,34.2285,34.2598,347500.0
2014-09-16 10:40:00,43.77,43.77,43.74,43.76,570300.0,34.2598,34.2598,34.2363,34.2519,570300.0
2014-09-16 10:45:00,43.76,43.81,43.75,43.8,468800.0,34.2519,34.2911,34.2441,34.2832,468800.0
2014-09-16 10:50:00,43.8,43.86,43.79,43.84,1416900.0,34.2832,34.3302,34.2754,34.3146,1416900.0
2014-09-16 10:55:00,43.84,43.89,43.83,43.85,2775000.0,34.3146,34.3537,34.3067,34.3224,2775000.0
2014-09-16 11:00:00,43.84,43.85,43.79,43.79,797900.0,34.3146,34.3224,34.2754,34.2754,797900.0
2014-09-16 11:05:00,43.8,43.81,43.77,43.8,645000.0,34.2832,34.2911,34.2598,34.2832,645000.0
2014-09-16 11:10:00,43.8,43.83,43.79,43.81,841200.0,34.2832,34.3067,34.2754,34.2911,841200.0
2014-09-16 11:15:00,43.82,43.83,43.79,43.8,335700.0,34.2989,34.3067,34.2754,34.2832,335700.0
2014-09-16 11:20:00,43.8,43.86,43.8,43.86,748500.0,34.2832,34.3302,34.2832,34.3302,748500.0
2014-09-16 11:25:00,43.86,43.91,43.84,43.9,674100.0,34.3302,34.3693,34.3146,34.3615,674100.0
2014-09-16 11:30:00,43.89,44.04,43.88,44.04,2532900.0,34.3537,34.4711,34.3459,34.4711,2532900.0
2014-09-16 11:35:00,44.04,44.15,44.0,44.14,4090700.0,34.4711,34.5572,34.4398,34.5494,4090700.0
2014-09-16 11:40:00,44.14,44.18,44.12,44.17,2762700.0,34.5494,34.5807,34.5337,34.5729,2762700.0
2014-09-16 11:45:00,44.18,44.2,44.16,44.18,2461000.0,34.5807,34.5963,34.565,34.5807,2461000.0
2014-09-16 11:50:00,44.18,44.39,44.17,44.37,2910700.0,34.5807,34.7451,34.5729,34.7294,2910700.0
2014-09-16 11:55:00,44.37,44.44,44.34,44.35,3341300.0,34.7294,34.7842,34.7059,34.7137,3341300.0
2014-09-16 12:00:00,44.35,44.38,44.27,44.28,1274300.0,34.7137,34.7372,34.6511,34.659,1274300.0
2014-09-16 12:05:00,44.28,44.29,44.21,44.21,780900.0,34.659,34.6668,34.6042,34.6042,780900.0
2014-09-16 12:10:00,44.21,44.26,44.2,44.26,864700.0,34.6042,34.6433,34.5963,34.6433,864700.0
2014-09-16 12:15:00,44.26,44.32,44.25,44.31,552900.0,34.6433,34.6903,34.6355,34.6824,552900.0
2014-09-16 12:20:00,44.31,44.38,44.3,44.38,1083200.0,34.6824,34.7372,34.6746,34.7372,1083200.0
2014-09-16 12:25:00,44.38,44.4,44.36,44.37,980900.0,34.7372,34.7529,34.7216,34.7294,980900.0
2014-09-16 12:30:00,44.38,44.43,44.38,44.4,1841500.0,34.7372,34.7764,34.7372,34.7529,1841500.0
2014-09-16 12:35:00,44.39,44.41,44.34,44.38,1100600.0,34.7451,34.7607,34.7059,34.7372,1100600.0
2014-09-16 12:40:00,44.38,44.38,44.3,44.31,535300.0,34.7372,34.7372,34.6746,34.6824,535300.0
2014-09-16 12:45:00,44.31,44.36,44.3,44.32,663000.0,34.6824,34.7216,34.6746,34.6903,663000.0
2014-09-16 12:50:00,44.32,44.33,44.29,44.3,341000.0,34.6903,34.6981,34.6668,34.6746,341000.0
2014-09-16 12:55:00,44.3,44.31,44.27,44.27,289300.0,34.6746,34.6824,34.6511,34.6511,289300.0
2014-09-16 13:00:00,44.28,44.37,44.27,44.35,903300.0,34.659,34.7294,34.6511,34.7137,903300.0
2014-09-16 13:05:00,44.35,44.38,44.34,44.35,310700.0,34.7137,34.7372,34.7059,34.7137,310700.0
2014-09-16 13:10:00,44.35,44.35,44.31,44.31,422200.0,34.7137,34.7137,34.6824,34.6824,422200.0
2014-09-16 13:15:00,44.31,44.34,44.29,44.33,429000.0,34.6824,34.7059,34.6668,34.6981,429000.0
2014-09-16 13:20:00,44.34,44.35,44.3,44.33,401200.0,34.7059,34.7137,34.6746,34.6981,401200.0
2014-09-16 13:25:00,44.33,44.33,44.29,44.32,373200.0,34.6981,34.6981,34.6668,34.6903,373200.0
2014-09-16 13:30:00,44.32,44.34,44.29,44.32,397600.0,34.6903,34.7059,34.6668,34.6903,397600.0
2014-09-16 13:35:00,44.32,44.38,44.31,44.36,1621900.0,34.6903,34.7372,34.6824,34.7216,1621900.0
2014-09-16 13:40:00,44.37,44.37,44.33,44.37,1112500.0,34.7294,34.7294,34.6981,34.7294,1112500.0
2014-09-16 13:45:00,44.36,44.38,44.36,44.37,1305900.0,34.7216,34.7372,34.7216,34.7294,1305900.0
2014-09-16 13:50:00,44.37,44.38,44.35,44.37,854800.0,34.7294,34.7372,34.7137,34.7294,854800.0
2014-09-16 13:55:00,44.37,44.38,44.35,44.35,220000.0,34.7294,34.7372,34.7137,34.7137,220000.0
2014-09-16 14:00:00,44.35,44.37,44.34,44.36,788700.0,34.7137,34.7294,34.7059,34.7216,788700.0
2014-09-16 14:05:00,44.36,44.4,44.35,44.39,918500.0,34.7216,34.7529,34.7137,34.7451,918500.0
2014-09-16 14:10:00,44.39,44.39,44.35,44.38,402700.0,34.7451,34.7451,34.7137,34.7372,402700.0
2014-09-16 14:15:00,44.37,44.4,44.36,44.38,386600.0,34.7294,34.7529,34.7216,34.7372,386600.0
2014-09-16 14:20:00,44.38,44.38,44.36,44.38,157500.0,34.7372,34.7372,34.7216,34.7372,157500.0
2014-09-16 14:25:00,44.37,44.42,44.36,44.4,1021500.0,34.7294,34.7685,34.7216,34.7529,1021500.0
2014-09-16 14:30:00,44.4,44.42,44.38,44.41,380000.0,34.7529,34.7685,34.7372,34.7607,380000.0
2014-09-16 14:35:00,44.41,44.43,44.38,44.39,274500.0,34.7607,34.7764,34.7372,34.7451,274500.0
2014-09-16 14:40:00,44.39,44.4,44.37,44.38,243300.0,34.7451,34.7529,34.7294,34.7372,243300.0
2014-09-16 14:45:00,44.38,44.39,44.37,44.37,264300.0,34.7372,34.7451,34.7294,34.7294,264300.0
2014-09-16 14:50:00,44.38,44.38,44.35,44.36,562300.0,34.7372,34.7372,34.7137,34.7216,562300.0
2014-09-16 14:55:00,44.36,44.37,44.32,44.33,429200.0,34.7216,34.7294,34.6903,34.6981,429200.0
2014-09-16 15:00:00,44.33,44.36,44.33,44.33,644300.0,34.6981,34.7216,34.6981,34.6981,644300.0
2014-09-16 15:05:00,44.34,44.36,44.33,44.34,438900.0,34.7059,34.7216,34.6981,34.7059,438900.0
2014-09-16 15:10:00,44.34,44.36,44.33,44.35,265500.0,34.7059,34.7216,34.6981,34.7137,265500.0
2014-09-16 15:15:00,44.36,44.37,44.33,44.34,234800.0,34.7216,34.7294,34.6981,34.7059,234800.0
2014-09-16 15:20:00,44.34,44.34,44.32,44.33,222900.0,34.7059,34.7059,34.6903,34.6981,222900.0
2014-09-16 15:25:00,44.34,44.34,44.26,44.27,507100.0,34.7059,34.7059,34.6433,34.6511,507100.0
2014-09-16 15:30:00,44.26,44.28,44.22,44.22,713000.0,34.6433,34.659,34.612,34.612,713000.0
2014-09-16 15:35:00,44.23,44.24,44.2,44.23,562100.0,34.6198,34.6276,34.5963,34.6198,562100.0
2014-09-16 15:40:00,44.22,44.23,44.19,44.21,788500.0,34.612,34.6198,34.5885,34.6042,788500.0
2014-09-16 15:45:00,44.21,44.23,44.19,44.2,757000.0,34.6042,34.6198,34.5885,34.5963,757000.0
2014-09-16 15:50:00,44.2,44.21,44.14,44.16,1400700.0,34.5963,34.6042,34.5494,34.565,1400700.0
2014-09-16 15:55:00,44.16,44.16,44.13,44.15,3969600.0,34.565,34.565,34.5415,34.5572,3969600.0
2014-09-17 09:30:00,44.2,44.2,44.13,44.17,874800.0,34.5963,34.5963,34.5415,34.5729,874800.0
2014-09-17 09:35:00,44.17,44.21,44.16,44.18,1096600.0,34.5729,34.6042,34.565,34.5807,1096600.0
2014-09-17 09:40:00,44.18,44.19,44.17,44.18,507700.0,34.5807,34.5885,34.5729,34.5807,507700.0
2014-09-17 09:45:00,44.19,44.23,44.19,44.21,1009600.0,34.5885,34.6198,34.5885,34.6042,1009600.0
2014-09-17 09:50:00,44.21,44.22,44.19,44.2,498300.0,34.6042,34.612,34.5885,34.5963,498300.0
2014-09-17 09:55:00,44.2,44.22,44.19,44.2,651400.0,34.5963,34.612,34.5885,34.5963,651400.0
2014-09-17 10:00:00,44.2,44.23,44.2,44.21,277300.0,34.5963,34.6198,34.5963,34.6042,277300.0
2014-09-17 10:05:00,44.2,44.21,44.16,44.16,185500.0,34.5963,34.6042,34.565,34.565,185500.0
2014-09-17 10:10:00,44.16,44.17,44.14,44.17,1419300.0,34.565,34.5729,34.5494,34.5729,1419300.0
2014-09-17 10:15:00,44.17,44.19,44.16,44.19,226100.0,34.5729,34.5885,34.565,34.5885,226100.0
2014-09-17 10:20:00,44.18,44.2,44.17,44.18,421300.0,34.5807,34.5963,34.5729,34.5807,421300.0
2014-09-17 10:25:00,44.17,44.23,44.17,44.23,772200.0,34.5729,34.6198,34.5729,34.6198,772200.0
2014-09-17 10:30:00,44.22,44.22,44.19,44.21,262300.0,34.612,34.612,34.5885,34.6042,262300.0
2014-09-17 10:35:00,44.21,44.21,44.17,44.17,418400.0,34.6042,34.6042,34.5729,34.5729,418400.0
2014-09-17 10:40:00,44.17,44.19,44.16,44.17,568000.0,34.5729,34.5885,34.565,34.5729,568000.0
2014-09-17 10:45:00,44.17,44.18,44.13,44.16,649500.0,34.5729,34.5807,34.5415,34.565,649500.0
2014-09-17 10:50:00,44.16,44.17,44.13,44.13,138400.0,34.565,34.5729,34.5415,34.5415,138400.0
2014-09-17 10:55:00,44.13,44.13,44.1,44.13,260400.0,34.5415,34.5415,34.5181,34.5415,260400.0
2014-09-17 11:00:00,44.13,44.16,44.13,44.16,497300.0,34.5415,34.565,34.5415,34.565,497300.0
2014-09-17 11:05:00,44.16,44.16,44.12,44.13,318600.0,34.565,34.565,34.5337,34.5415,318600.0
2014-09-17 11:10:00,44.13,44.14,44.12,44.14,192000.0,34.5415,34.5494,34.5337,34.5494,192000.0
2014-09-17 11:15:00,44.14,44.14,44.1,44.1,251400.0,34.5494,34.5494,34.5181,34.5181,251400.0
2014-09-17 11:20:00,44.1,44.11,44.08,44.09,345900.0,34.5181,34.5259,34.5024,34.5102,345900.0
2014-09-17 11:25:00,44.09,44.13,44.08,44.13,1076000.0,34.5102,34.5415,34.5024,34.5415,1076000.0
2014-09-17 11:30:00,44.14,44.14,44.08,44.1,435100.0,34.5494,34.5494,34.5024,34.5181,435100.0
2014-09-17 11:35:00,44.09,44.1,44.07,44.1,326100.0,34.5102,34.5181,34.4946,34.5181,326100.0
2014-09-17 11:40:00,44.09,44.11,44.09,44.1,176400.0,34.5102,34.5259,34.5102,34.5181,176400.0
2014-09-17 11:45:00,44.1,44.11,44.07,44.08,181600.0,34.5181,34.5259,34.4946,34.5024,181600.0
2014-09-17 11:50:00,44.09,44.1,44.07,44.1,154700.0,34.5102,34.5181,34.4946,34.5181,154700.0
2014-09-17 11:55:00,44.1,44.11,44.06,44.07,179300.0,34.5181,34.5259,34.4868,34.4946,179300.0
2014-09-17 12:00:00,44.07,44.08,44.05,44.07,114600.0,34.4946,34.5024,34.4789,34.4946,114600.0
2014-09-17 12:05:00,44.07,44.08,44.05,44.05,240600.0,34.4946,34.5024,34.4789,34.4789,240600.0
2014-09-17 12:10:00,44.05,44.07,44.05,44.05,303700.0,34.4789,34.4946,34.4789,34.4789,303700.0
2014-09-17 12:15:00,44.05,44.08,44.05,44.07,244800.0,34.4789,34.5024,34.4789,34.4946,244800.0
2014-09-17 12:20:00,44.07,44.09,44.05,44.07,397100.0,34.4946,34.5102,34.4789,34.4946,397100.0
2014-09-17 12:25:00,44.08,44.08,44.05,44.07,392400.0,34.5024,34.5024,34.4789,34.4946,392400.0
2014-09-17 12:30:00,44.07,44.07,44.05,44.07,103900.0,34.4946,34.4946,34.4789,34.4946,103900.0
2014-09-17 12:35:00,44.06,44.09,44.06,44.09,169700.0,34.4868,34.5102,34.4868,34.5102,169700.0
2014-09-17 12:40:00,44.09,44.11,44.09,44.11,294800.0,34.5102,34.5259,34.5102,34.5259,294800.0
2014-09-17 12:45:00,44.11,44.12,44.08,44.08,200400.0,34.5259,34.5337,34.5024,34.5024,200400.0
2014-09-17 12:50:00,44.08,44.1,44.07,44.08,308900.0,34.5024,34.5181,34.4946,34.5024,308900.0
2014-09-17 12:55:00,44.08,44.08,44.05,44.06,298700.0,34.5024,34.5024,34.4789,34.4868,298700.0
2014-09-17 13:00:00,44.07,44.08,44.05,44.07,536000.0,34.4946,34.5024,34.4789,34.4946,536000.0
2014-09-17 13:05:00,44.07,44.08,44.04,44.05,437100.0,34.4946,34.5024,34.4711,34.4789,437100.0
2014-09-17 13:10:00,44.05,44.06,44.05,44.05,185600.0,34.4789,34.4868,34.4789,34.4789,185600.0
2014-09-17 13:15:00,44.05,44.07,44.05,44.05,213700.0,34.4789,34.4946,34.4789,34.4789,213700.0
2014-09-17 13:20:00,44.05,44.05,44.02,44.02,305000.0,34.4789,34.4789,34.4554,34.4554,305000.0
2014-09-17 13:25:00,44.02,44.03,44.01,44.01,117900.0,34.4554,34.4633,34.4476,34.4476,117900.0
2014-09-17 13:30:00,44.02,44.03,44.0,44.0,385500.0,34.4554,34.4633,34.4398,34.4398,385500.0
2014-09-17 13:35:00,44.0,44.01,43.98,43.98,165300.0,34.4398,34.4476,34.4241,34.4241,165300.0
2014-09-17 13:40:00,43.98,44.04,43.98,44.03,321100.0,34.4241,34.4711,34.4241,34.4633,321100.0
2014-09-17 13:45:00,44.03,44.05,44.01,44.04,99900.0,34.4633,34.4789,34.4476,34.4711,99900.0
2014-09-17 13:50:00,44.04,44.08,44.04,44.07,261500.0,34.4711,34.5024,34.4711,34.4946,261500.0
2014-09-17 13:55:00,44.07,44.09,44.03,44.03,370300.0,34.4946,34.5102,34.4633,34.4633,370300.0
2014-09-17 14:00:00,44.03,44.17,43.79,43.83,3419200.0,34.4633,34.5729,34.2754,34.3067,3419200.0
2014-09-17 14:05:00,43.82,43.97,43.82,43.87,2388600.0,34.2989,34.4163,34.2989,34.338,2388600.0
2014-09-17 14:10:00,43.87,44.08,43.87,44.02,1884400.0,34.338,34.5024,34.338,34.4554,1884400.0
2014-09-17 14:15:00,44.03,44.06,43.97,44.06,3342900.0,34.4633,34.4868,34.4163,34.4868,3342900.0
2014-09-17 14:20:00,44.06,44.16,44.05,44.16,1341500.0,34.4868,34.565,34.4789,34.565,1341500.0
2014-09-17 14:25:00,44.15,44.21,44.13,44.19,999700.0,34.5572,34.6042,34.5415,34.5885,999700.0
2014-09-17 14:30:00,44.19,44.19,44.13,44.17,1112100.0,34.5885,34.5885,34.5415,34.5729,1112100.0
2014-09-17 14:35:00,44.16,44.17,44.1,44.11,1196000.0,34.565,34.5729,34.5181,34.5259,1196000.0
2014-09-17 14:40:00,44.11,44.15,44.08,44.08,1021000.0,34.5259,34.5572,34.5024,34.5024,1021000.0
2014-09-17 14:45:00,44.07,44.11,44.04,44.1,939400.0,34.4946,34.5259,34.4711,34.5181,939400.0
2014-09-17 14:50:00,44.11,44.16,44.1,44.16,870400.0,34.5259,34.565,34.5181,34.565,870400.0
2014-09-17 14:55:00,44.15,44.16,44.1,44.12,463700.0,34.5572,34.565,34.5181,34.5337,463700.0
2014-09-17 15:00:00,44.11,44.16,44.09,44.14,494600.0,34.5259,34.565,34.5102,34.5494,494600.0
2014-09-17 15:05:00,44.14,44.22,44.14,44.22,2892200.0,34.5494,34.612,34.5494,34.612,2892200.0
2014-09-17 15:10:00,44.22,44.26,44.21,44.25,1047700.0,34.612,34.6433,34.6042,34.6355,1047700.0
2014-09-17 15:15:00,44.25,44.27,44.23,44.23,1105200.0,34.6355,34.6511,34.6198,34.6198,1105200.0
2014-09-17 15:20:00,44.23,44.23,44.05,44.08,1307400.0,34.6198,34.6198,34.4789,34.5024,1307400.0
2014-09-17 15:25:00,44.08,44.08,44.0,44.03,1182000.0,34.5024,34.5024,34.4398,34.4633,1182000.0
2014-09-17 15:30:00,44.04,44.04,43.9,43.9,984000.0,34.4711,34.4711,34.3615,34.3615,984000.0
2014-09-17 15:35:00,43.91,43.92,43.81,43.81,1668600.0,34.3693,34.3772,34.2911,34.2911,1668600.0
2014-09-17 15:40:00,43.81,43.83,43.77,43.78,2934700.0,34.2911,34.3067,34.2598,34.2676,2934700.0
2014-09-17 15:45:00,43.78,43.79,43.72,43.77,3469000.0,34.2676,34.2754,34.2206,34.2598,3469000.0
2014-09-17 15:50:00,43.77,43.82,43.76,43.81,1452700.0,34.2598,34.2989,34.2519,34.2911,1452700.0
2014-09-17 15:55:00,43.8,43.81,43.73,43.75,5210700.0,34.2832,34.2911,34.2285,34.2441,5210700.0
2014-09-18 09:30:00,43.87,43.89,43.78,43.79,2338300.0,34.338,34.3537,34.2676,34.2754,2338300.0
2014-09-18 09:35:00,43.79,43.8,43.73,43.74,1846800.0,34.2754,34.2832,34.2285,34.2363,1846800.0
2014-09-18 09:40:00,43.75,43.79,43.73,43.79,1060000.0,34.2441,34.2754,34.2285,34.2754,1060000.0
2014-09-18 09:45:00,43.79,43.81,43.77,43.8,415600.0,34.2754,34.2911,34.2598,34.2832,415600.0
2014-09-18 09:50:00,43.8,43.82,43.77,43.81,879500.0,34.2832,34.2989,34.2598,34.2911,879500.0
2014-09-18 09:55:00,43.81,43.82,43.77,43.78,412800.0,34.2911,34.2989,34.2598,34.2676,412800.0
2014-09-18 10:00:00,43.78,43.82,43.77,43.8,745500.0,34.2676,34.2989,34.2598,34.2832,745500.0
2014-09-18 10:05:00,43.8,43.82,43.77,43.82,315600.0,34.2832,34.2989,34.2598,34.2989,315600.0
2014-09-18 10:10:00,43.82,43.83,43.78,43.8,559900.0,34.2989,34.3067,34.2676,34.2832,559900.0
2014-09-18 10:15:00,43.8,43.84,43.8,43.83,340200.0,34.2832,34.3146,34.2832,34.3067,340200.0
2014-09-18 10:20:00,43.84,43.87,43.83,43.85,617400.0,34.3146,34.338,34.3067,34.3224,617400.0
2014-09-18 10:25:00,43.85,43.87,43.81,43.83,682900.0,34.3224,34.338,34.2911,34.3067,682900.0
2014-09-18 10:30:00,43.83,43.87,43.82,43.87,394400.0,34.3067,34.338,34.2989,34.338,394400.0
2014-09-18 10:35:00,43.87,43.92,43.87,43.92,660200.0,34.338,34.3772,34.338,34.3772,660200.0
2014-09-18 10:40:00,43.92,43.94,43.9,43.93,611500.0,34.3772,34.3928,34.3615,34.385,611500.0
2014-09-18 10:45:00,43.93,43.95,43.91,43.93,562400.0,34.385,34.4007,34.3693,34.385,562400.0
2014-09-18 10:50:00,43.93,43.94,43.9,43.91,453600.0,34.385,34.3928,34.3615,34.3693,453600.0
2014-09-18 10:55:00,43.91,43.93,43.87,43.88,539000.0,34.3693,34.385,34.338,34.3459,539000.0
2014-09-18 11:00:00,43.88,43.9,43.87,43.88,364700.0,34.3459,34.3615,34.338,34.3459,364700.0
2014-09-18 11:05:00,43.87,43.88,43.86,43.87,467400.0,34.338,34.3459,34.3302,34.338,467400.0
2014-09-18 11:10:00,43.88,43.88,43.84,43.86,544500.0,34.3459,34.3459,34.3146,34.3302,544500.0
2014-09-18 11:15:00,43.86,43.87,43.8,43.8,1633000.0,34.3302,34.338,34.2832,34.2832,1633000.0
2014-09-18 11:20:00,43.8,43.85,43.8,43.85,541800.0,34.2832,34.3224,34.2832,34.3224,541800.0
2014-09-18 11:25:00,43.84,43.86,43.83,43.84,418300.0,34.3146,34.3302,34.3067,34.3146,418300.0
2014-09-18 11:30:00,43.84,43.87,43.82,43.87,475800.0,34.3146,34.338,34.2989,34.338,475800.0
2014-09-18 11:35:00,43.86,43.87,43.82,43.83,787100.0,34.3302,34.338,34.2989,34.3067,787100.0
2014-09-18 11:40:00,43.83,43.85,43.82,43.84,345000.0,34.3067,34.3224,34.2989,34.3146,345000.0
2014-09-18 11:45:00,43.84,43.85,43.83,43.84,156800.0,34.3146,34.3224,34.3067,34.3146,156800.0
2014-09-18 11:50:00,43.84,43.84,43.82,43.83,289000.0,34.3146,34.3146,34.2989,34.3067,289000.0
2014-09-18 11:55:00,43.84,43.85,43.83,43.84,350700.0,34.3146,34.3224,34.3067,34.3146,350700.0
2014-09-18 12:00:00,43.85,43.87,43.84,43.86,1047500.0,34.3224,34.338,34.3146,34.3302,1047500.0
2014-09-18 12:05:00,43.86,43.88,43.85,43.85,534600.0,34.3302,34.3459,34.3224,34.3224,534600.0
2014-09-18 12:10:00,43.85,43.86,43.84,43.86,235700.0,34.3224,34.3302,34.3146,34.3302,235700.0
2014-09-18 12:15:00,43.85,43.87,43.85,43.85,312500.0,34.3224,34.338,34.3224,34.3224,312500.0
2014-09-18 12:20:00,43.85,43.86,43.85,43.86,175500.0,34.3224,34.3302,34.3224,34.3302,175500.0
2014-09-18 12:25:00,43.86,43.86,43.84,43.84,191500.0,34.3302,34.3302,34.3146,34.3146,191500.0
2014-09-18 12:30:00,43.84,43.86,43.84,43.84,212900.0,34.3146,34.3302,34.3146,34.3146,212900.0
2014-09-18 12:35:00,43.85,43.87,43.84,43.86,678200.0,34.3224,34.338,34.3146,34.3302,678200.0
2014-09-18 12:40:00,43.86,43.86,43.83,43.84,335400.0,34.3302,34.3302,34.3067,34.3146,335400.0
2014-09-18 12:45:00,43.84,43.86,43.84,43.86,130900.0,34.3146,34.3302,34.3146,34.3302,130900.0
2014-09-18 12:50:00,43.86,43.87,43.82,43.83,293900.0,34.3302,34.338,34.2989,34.3067,293900.0
2014-09-18 12:55:00,43.84,43.85,43.82,43.85,130000.0,34.3146,34.3224,34.2989,34.3224,130000.0
2014-09-18 13:00:00,43.85,43.85,43.83,43.85,125500.0,34.3224,34.3224,34.3067,34.3224,125500.0
2014-09-18 13:05:00,43.84,43.85,43.82,43.83,180700.0,34.3146,34.3224,34.2989,34.3067,180700.0
2014-09-18 13:10:00,43.83,43.83,43.8,43.8,331700.0,34.3067,34.3067,34.2832,34.2832,331700.0
2014-09-18 13:15:00,43.8,43.84,43.8,43.84,75500.0,34.2832,34.3146,34.2832,34.3146,75500.0
2014-09-18 13:20:00,43.83,43.84,43.81,43.82,155800.0,34.3067,34.3146,34.2911,34.2989,155800.0
2014-09-18 13:25:00,43.82,43.83,43.81,43.83,22500.0,34.2989,34.3067,34.2911,34.3067,22500.0
2014-09-18 13:30:00,43.83,43.83,43.82,43.83,93200.0,34.3067,34.3067,34.2989,34.3067,93200.0
2014-09-18 13:35:00,43.83,43.84,43.82,43.83,139200.0,34.3067,34.3146,34.2989,34.3067,139200.0
2014-09-18 13:40:00,43.84,43.84,43.82,43.83,119100.0,34.3146,34.3146,34.2989,34.3067,119100.0
2014-09-18 13:45:00,43.83,43.83,43.82,43.83,134000.0,34.3067,34.3067,34.2989,34.3067,134000.0
2014-09-18 13:50:00,43.83,43.83,43.8,43.81,274400.0,34.3067,34.3067,34.2832,34.2911,274400.0
2014-09-18 13:55:00,43.82,43.82,43.8,43.82,249100.0,34.2989,34.2989,34.2832,34.2989,249100.0
2014-09-18 14:00:00,43.83,43.85,43.83,43.85,402600.0,34.3067,34.3224,34.3067,34.3224,402600.0
2014-09-18 14:05:00,43.85,43.85,43.83,43.85,160600.0,34.3224,34.3224,34.3067,34.3224,160600.0
2014-09-18 14:10:00,43.85,43.86,43.83,43.84,190300.0,34.3224,34.3302,34.3067,34.3146,190300.0
2014-09-18 14:15:00,43.84,43.85,43.82,43.82,146200.0,34.3146,34.3224,34.2989,34.2989,146200.0
2014-09-18 14:20:00,43.82,43.83,43.81,43.81,122700.0,34.2989,34.3067,34.2911,34.2911,122700.0
2014-09-18 14:25:00,43.82,43.84,43.81,43.84,112400.0,34.2989,34.3146,34.2911,34.3146,112400.0
2014-09-18 14:30:00,43.84,43.85,43.83,43.85,189200.0,34.3146,34.3224,34.3067,34.3224,189200.0
2014-09-18 14:35:00,43.86,43.86,43.83,43.85,208300.0,34.3302,34.3302,34.3067,34.3224,208300.0
2014-09-18 14:40:00,43.85,43.85,43.81,43.82,157600.0,34.3224,34.3224,34.2911,34.2989,157600.0
2014-09-18 14:45:00,43.83,43.84,43.8,43.82,104900.0,34.3067,34.3146,34.2832,34.2989,104900.0
2014-09-18 14:50:00,43.82,43.82,43.77,43.79,201500.0,34.2989,34.2989,34.2598,34.2754,201500.0
2014-09-18 14:55:00,43.79,43.79,43.76,43.77,319000.0,34.2754,34.2754,34.2519,34.2598,319000.0
2014-09-18 15:00:00,43.77,43.8,43.76,43.8,281400.0,34.2598,34.2832,34.2519,34.2832,281400.0
2014-09-18 15:05:00,43.79,43.82,43.78,43.8,243300.0,34.2754,34.2989,34.2676,34.2832,243300.0
2014-09-18 15:10:00,43.81,43.81,43.79,43.8,124500.0,34.2911,34.2911,34.2754,34.2832,124500.0
2014-09-18 15:15:00,43.81,43.83,43.8,43.83,106300.0,34.2911,34.3067,34.2832,34.3067,106300.0
2014-09-18 15:20:00,43.83,43.84,43.81,43.81,144800.0,34.3067,34.3146,34.2911,34.2911,144800.0
2014-09-18 15:25:00,43.81,43.83,43.81,43.82,76400.0,34.2911,34.3067,34.2911,34.2989,76400.0
2014-09-18 15:30:00,43.82,43.83,43.8,43.8,143500.0,34.2989,34.3067,34.2832,34.2832,143500.0
2014-09-18 15:35:00,43.81,43.84,43.8,43.84,229800.0,34.2911,34.3146,34.2832,34.3146,229800.0
2014-09-18 15:40:00,43.84,43.84,43.8,43.81,265100.0,34.3146,34.3146,34.2832,34.2911,265100.0
2014-09-18 15:45:00,43.8,43.84,43.8,43.82,614800.0,34.2832,34.3146,34.2832,34.2989,614800.0
2014-09-18 15:50:00,43.82,43.82,43.8,43.8,1309200.0,34.2989,34.2989,34.2832,34.2832,1309200.0
2014-09-18 15:55:00,43.8,43.83,43.79,43.8,2815200.0,34.2832,34.3067,34.2754,34.2832,2815200.0
2014-09-19 09:30:00,43.92,43.97,43.87,43.87,1579400.0,34.3772,34.4163,34.338,34.338,1579400.0
2014-09-19 09:35:00,43.88,43.9,43.86,43.87,1820800.0,34.3459,34.3615,34.3302,34.338,1820800.0
2014-09-19 09:40:00,43.86,43.87,43.77,43.8,2475600.0,34.3302,34.338,34.2598,34.2832,2475600.0
2014-09-19 09:45:00,43.8,43.87,43.78,43.87,1265800.0,34.2832,34.338,34.2676,34.338,1265800.0
2014-09-19 09:50:00,43.87,43.87,43.82,43.82,350000.0,34.338,34.338,34.2989,34.2989,350000.0
2014-09-19 09:55:00,43.82,43.83,43.81,43.81,224500.0,34.2989,34.3067,34.2911,34.2911,224500.0
2014-09-19 10:00:00,43.82,43.87,43.82,43.85,420600.0,34.2989,34.338,34.2989,34.3224,420600.0
2014-09-19 10:05:00,43.85,43.87,43.84,43.84,572200.0,34.3224,34.338,34.3146,34.3146,572200.0
2014-09-19 10:10:00,43.85,43.85,43.81,43.82,935500.0,34.3224,34.3224,34.2911,34.2989,935500.0
2014-09-19 10:15:00,43.81,43.82,43.77,43.77,1645700.0,34.2911,34.2989,34.2598,34.2598,1645700.0
2014-09-19 10:20:00,43.77,43.79,43.75,43.78,1088800.0,34.2598,34.2754,34.2441,34.2676,1088800.0
2014-09-19 10:25:00,43.79,43.79,43.73,43.73,648700.0,34.2754,34.2754,34.2285,34.2285,648700.0
2014-09-19 10:30:00,43.73,43.74,43.68,43.69,1064100.0,34.2285,34.2363,34.1893,34.1972,1064100.0
2014-09-19 10:35:00,43.69,43.69,43.66,43.66,1120400.0,34.1972,34.1972,34.1737,34.1737,1120400.0
2014-09-19 10:40:00,43.66,43.66,43.63,43.64,552300.0,34.1737,34.1737,34.1502,34.158,552300.0
2014-09-19 10:45:00,43.63,43.64,43.58,43.58,1896200.0,34.1502,34.158,34.1111,34.1111,1896200.0
2014-09-19 10:50:00,43.59,43.61,43.58,43.6,836000.0,34.1189,34.1345,34.1111,34.1267,836000.0
2014-09-19 10:55:00,43.6,43.62,43.59,43.61,406400.0,34.1267,34.1424,34.1189,34.1345,406400.0
2014-09-19 11:00:00,43.62,43.65,43.6,43.63,608400.0,34.1424,34.1658,34.1267,34.1502,608400.0
2014-09-19 11:05:00,43.64,43.64,43.62,43.63,450000.0,34.158,34.158,34.1424,34.1502,450000.0
2014-09-19 11:10:00,43.63,43.64,43.6,43.6,455900.0,34.1502,34.158,34.1267,34.1267,455900.0
2014-09-19 11:15:00,43.61,43.61,43.56,43.57,1433000.0,34.1345,34.1345,34.0954,34.1032,1433000.0
2014-09-19 11:20:00,43.57,43.58,43.56,43.56,340300.0,34.1032,34.1111,34.0954,34.0954,340300.0
2014-09-19 11:25:00,43.56,43.59,43.55,43.58,474800.0,34.0954,34.1189,34.0876,34.1111,474800.0
2014-09-19 11:30:00,43.57,43.58,43.5,43.51,641300.0,34.1032,34.1111,34.0484,34.0563,641300.0
2014-09-19 11:35:00,43.51,43.51,43.41,43.43,3755600.0,34.0563,34.0563,33.978,33.9936,3755600.0
2014-09-19 11:40:00,43.43,43.46,43.39,43.45,2085400.0,33.9936,34.0171,33.9623,34.0093,2085400.0
2014-09-19 11:45:00,43.45,43.47,43.41,43.43,934400.0,34.0093,34.025,33.978,33.9936,934400.0
2014-09-19 11:50:00,43.43,43.46,43.42,43.46,831300.0,33.9936,34.0171,33.9858,34.0171,831300.0
2014-09-19 11:55:00,43.46,43.5,43.44,43.5,973600.0,34.0171,34.0484,34.0015,34.0484,973600.0
2014-09-19 12:00:00,43.5,43.51,43.47,43.47,976800.0,34.0484,34.0563,34.025,34.025,976800.0
2014-09-19 12:05:00,43.47,43.47,43.35,43.37,2653800.0,34.025,34.025,33.931,33.9467,2653800.0
2014-09-19 12:10:00,43.36,43.42,43.36,43.39,851000.0,33.9389,33.9858,33.9389,33.9623,851000.0
2014-09-19 12:15:00,43.4,43.42,43.38,43.4,315300.0,33.9702,33.9858,33.9545,33.9702,315300.0
2014-09-19 12:20:00,43.4,43.42,43.4,43.41,88500.0,33.9702,33.9858,33.9702,33.978,88500.0
2014-09-19 12:25:00,43.41,43.47,43.41,43.47,449000.0,33.978,34.025,33.978,34.025,449000.0
2014-09-19 12:30:00,43.47,43.47,43.44,43.47,405900.0,34.025,34.025,34.0015,34.025,405900.0
2014-09-19 12:35:00,43.46,43.5,43.46,43.5,434900.0,34.0171,34.0484,34.0171,34.0484,434900.0
2014-09-19 12:40:00,43.5,43.5,43.41,43.44,3262400.0,34.0484,34.0484,33.978,34.0015,3262400.0
2014-09-19 12:45:00,43.44,43.44,43.4,43.42,514200.0,34.0015,34.0015,33.9702,33.9858,514200.0
2014-09-19 12:50:00,43.42,43.43,43.39,43.39,692000.0,33.9858,33.9936,33.9623,33.9623,692000.0
2014-09-19 12:55:00,43.4,43.43,43.39,43.42,555600.0,33.9702,33.9936,33.9623,33.9858,555600.0
2014-09-19 13:00:00,43.43,43.43,43.37,43.38,346800.0,33.9936,33.9936,33.9467,33.9545,346800.0
2014-09-19 13:05:00,43.39,43.43,43.38,43.42,194700.0,33.9623,33.9936,33.9545,33.9858,194700.0
2014-09-19 13:10:00,43.43,43.43,43.36,43.39,1029100.0,33.9936,33.9936,33.9389,33.9623,1029100.0
2014-09-19 13:15:00,43.39,43.4,43.38,43.39,210200.0,33.9623,33.9702,33.9545,33.9623,210200.0
2014-09-19 13:20:00,43.4,43.47,43.4,43.45,591900.0,33.9702,34.025,33.9702,34.0093,591900.0
2014-09-19 13:25:00,43.46,43.47,43.44,43.46,237400.0,34.0171,34.025,34.0015,34.0171,237400.0
2014-09-19 13:30:00,43.45,43.5,43.45,43.48,659100.0,34.0093,34.0484,34.0093,34.0328,659100.0
2014-09-19 13:35:00,43.48,43.51,43.48,43.48,604300.0,34.0328,34.0563,34.0328,34.0328,604300.0
2014-09-19 13:40:00,43.48,43.49,43.45,43.46,244800.0,34.0328,34.0406,34.0093,34.0171,244800.0
2014-09-19 13:45:00,43.46,43.49,43.45,43.49,350600.0,34.0171,34.0406,34.0093,34.0406,350600.0
2014-09-19 13:50:00,43.49,43.54,43.48,43.53,638900.0,34.0406,34.0797,34.0328,34.0719,638900.0
2014-09-19 13:55:00,43.53,43.55,43.49,43.51,475700.0,34.0719,34.0876,34.0406,34.0563,475700.0
2014-09-19 14:00:00,43.51,43.52,43.49,43.49,117500.0,34.0563,34.0641,34.0406,34.0406,117500.0
2014-09-19 14:05:00,43.49,43.5,43.48,43.49,100000.0,34.0406,34.0484,34.0328,34.0406,100000.0
2014-09-19 14:10:00,43.49,43.5,43.48,43.48,185500.0,34.0406,34.0484,34.0328,34.0328,185500.0
2014-09-19 14:15:00,43.48,43.49,43.47,43.49,136800.0,34.0328,34.0406,34.025,34.0406,136800.0
2014-09-19 14:20:00,43.48,43.51,43.48,43.5,505000.0,34.0328,34.0563,34.0328,34.0484,505000.0
2014-09-19 14:25:00,43.5,43.54,43.49,43.53,508800.0,34.0484,34.0797,34.0406,34.0719,508800.0
2014-09-19 14:30:00,43.52,43.53,43.47,43.47,419600.0,34.0641,34.0719,34.025,34.025,419600.0
2014-09-19 14:35:00,43.47,43.52,43.47,43.52,1030800.0,34.025,34.0641,34.025,34.0641,1030800.0
2014-09-19 14:40:00,43.52,43.52,43.47,43.48,663300.0,34.0641,34.0641,34.025,34.0328,663300.0
2014-09-19 14:45:00,43.48,43.52,43.48,43.51,136400.0,34.0328,34.0641,34.0328,34.0563,136400.0
2014-09-19 14:50:00,43.51,43.52,43.49,43.49,266900.0,34.0563,34.0641,34.0406,34.0406,266900.0
2014-09-19 14:55:00,43.5,43.51,43.48,43.51,238200.0,34.0484,34.0563,34.0328,34.0563,238200.0
2014-09-19 15:00:00,43.51,43.53,43.5,43.52,237400.0,34.0563,34.0719,34.0484,34.0641,237400.0
2014-09-19 15:05:00,43.52,43.52,43.5,43.51,75600.0,34.0641,34.0641,34.0484,34.0563,75600.0
2014-09-19 15:10:00,43.51,43.53,43.5,43.53,204700.0,34.0563,34.0719,34.0484,34.0719,204700.0
2014-09-19 15:15:00,43.53,43.54,43.5,43.52,1017400.0,34.0719,34.0797,34.0484,34.0641,1017400.0
2014-09-19 15:20:00,43.52,43.53,43.49,43.51,312700.0,34.0641,34.0719,34.0406,34.0563,312700.0
2014-09-19 15:25:00,43.51,43.52,43.5,43.5,280400.0,34.0563,34.0641,34.0484,34.0484,280400.0
2014-09-19 15:30:00,43.51,43.51,43.49,43.51,484000.0,34.0563,34.0563,34.0406,34.0563,484000.0
2014-09-19 15:35:00,43.51,43.51,43.49,43.5,298600.0,34.0563,34.0563,34.0406,34.0484,298600.0
2014-09-19 15:40:00,43.51,43.51,43.47,43.49,673100.0,34.0563,34.0563,34.025,34.0406,673100.0
2014-09-19 15:45:00,43.5,43.53,43.49,43.53,1188300.0,34.0484,34.0719,34.0406,34.0719,1188300.0
2014-09-19 15:50:00,43.52,43.54,43.51,43.52,1900400.0,34.0641,34.0797,34.0563,34.0641,1900400.0
2014-09-19 15:55:00,43.52,43.53,43.47,43.47,4982400.0,34.0641,34.0719,34.025,34.025,4982400.0
2014-09-22 09:30:00,43.09,43.13,43.03,43.05,3866800.0,33.7275,33.7588,33.6806,33.6962,3866800.0
2014-09-22 09:35:00,43.06,43.06,42.98,42.98,3536100.0,33.704,33.704,33.6414,33.6414,3536100.0
2014-09-22 09:40:00,42.98,43.02,42.95,43.0,2113100.0,33.6414,33.6727,33.6179,33.6571,2113100.0
2014-09-22 09:45:00,43.0,43.03,42.99,43.02,2267100.0,33.6571,33.6806,33.6492,33.6727,2267100.0
2014-09-22 09:50:00,43.02,43.03,43.0,43.02,1294300.0,33.6727,33.6806,33.6571,33.6727,1294300.0
2014-09-22 09:55:00,43.01,43.02,42.97,42.99,1279200.0,33.6649,33.6727,33.6336,33.6492,1279200.0
2014-09-22 10:00:00,42.99,43.02,42.97,42.98,1163900.0,33.6492,33.6727,33.6336,33.6414,1163900.0
2014-09-22 10:05:00,42.97,43.01,42.97,43.01,1052200.0,33.6336,33.6649,33.6336,33.6649,1052200.0
2014-09-22 10:10:00,43.01,43.03,43.0,43.02,780200.0,33.6649,33.6806,33.6571,33.6727,780200.0
2014-09-22 10:15:00,43.02,43.03,42.99,43.01,799200.0,33.6727,33.6806,33.6492,33.6649,799200.0
2014-09-22 10:20:00,43.01,43.01,42.95,42.96,652600.0,33.6649,33.6649,33.6179,33.6258,652600.0
2014-09-22 10:25:00,42.96,42.97,42.91,42.91,880200.0,33.6258,33.6336,33.5866,33.5866,880200.0
2014-09-22 10:30:00,42.91,42.91,42.88,42.89,2214000.0,33.5866,33.5866,33.5631,33.571,2214000.0
2014-09-22 10:35:00,42.9,42.91,42.89,42.9,1487000.0,33.5788,33.5866,33.571,33.5788,1487000.0
2014-09-22 10:40:00,42.89,42.9,42.83,42.84,2079900.0,33.571,33.5788,33.524,33.5318,2079900.0
2014-09-22 10:45:00,42.85,42.87,42.84,42.85,1840200.0,33.5397,33.5553,33.5318,33.5397,1840200.0
2014-09-22 10:50:00,42.85,42.87,42.83,42.83,575000.0,33.5397,33.5553,33.524,33.524,575000.0
2014-09-22 10:55:00,42.83,42.87,42.82,42.86,798200.0,33.524,33.5553,33.5162,33.5475,798200.0
2014-09-22 11:00:00,42.86,42.88,42.84,42.87,1225200.0,33.5475,33.5631,33.5318,33.5553,1225200.0
2014-09-22 11:05:00,42.87,42.89,42.86,42.87,629200.0,33.5553,33.571,33.5475,33.5553,629200.0
2014-09-22 11:10:00,42.87,42.88,42.86,42.86,478900.0,33.5553,33.5631,33.5475,33.5475,478900.0
2014-09-22 11:15:00,42.86,42.89,42.85,42.86,712900.0,33.5475,33.571,33.5397,33.5475,712900.0
2014-09-22 11:20:00,42.86,42.89,42.84,42.88,1406400.0,33.5475,33.571,33.5318,33.5631,1406400.0
2014-09-22 11:25:00,42.88,42.88,42.84,42.86,1169300.0,33.5631,33.5631,33.5318,33.5475,1169300.0
2014-09-22 11:30:00,42.85,42.86,42.83,42.83,382200.0,33.5397,33.5475,33.524,33.524,382200.0
2014-09-22 11:35:00,42.84,42.85,42.83,42.84,407300.0,33.5318,33.5397,33.524,33.5318,407300.0
2014-09-22 11:40:00,42.83,42.84,42.82,42.83,346300.0,33.524,33.5318,33.5162,33.524,346300.0
2014-09-22 11:45:00,42.82,42.83,42.78,42.79,616300.0,33.5162,33.524,33.4849,33.4927,616300.0
2014-09-22 11:50:00,42.8,42.8,42.77,42.79,245900.0,33.5005,33.5005,33.477,33.4927,245900.0
2014-09-22 11:55:00,42.79,42.8,42.77,42.79,485000.0,33.4927,33.5005,33.477,33.4927,485000.0
2014-09-22 12:00:00,42.79,42.8,42.77,42.79,569700.0,33.4927,33.5005,33.477,33.4927,569700.0
2014-09-22 12:05:00,42.8,42.81,42.79,42.8,356600.0,33.5005,33.5084,33.4927,33.5005,356600.0
2014-09-22 12:10:00,42.8,42.8,42.76,42.76,383600.0,33.5005,33.5005,33.4692,33.4692,383600.0
2014-09-22 12:15:00,42.76,42.77,42.73,42.75,1374500.0,33.4692,33.477,33.4457,33.4614,1374500.0
2014-09-22 12:20:00,42.74,42.76,42.72,42.74,997200.0,33.4536,33.4692,33.4379,33.4536,997200.0
2014-09-22 12:25:00,42.75,42.77,42.74,42.75,436800.0,33.4614,33.477,33.4536,33.4614,436800.0
2014-09-22 12:30:00,42.76,42.76,42.68,42.71,1757200.0,33.4692,33.4692,33.4066,33.4301,1757200.0
2014-09-22 12:35:00,42.72,42.73,42.67,42.69,1711600.0,33.4379,33.4457,33.3988,33.4144,1711600.0
2014-09-22 12:40:00,42.68,42.72,42.66,42.71,791000.0,33.4066,33.4379,33.3909,33.4301,791000.0
2014-09-22 12:45:00,42.71,42.75,42.71,42.74,443300.0,33.4301,33.4614,33.4301,33.4536,443300.0
2014-09-22 12:50:00,42.74,42.75,42.73,42.74,389000.0,33.4536,33.4614,33.4457,33.4536,389000.0
2014-09-22 12:55:00,42.75,42.76,42.73,42.73,237900.0,33.4614,33.4692,33.4457,33.4457,237900.0
2014-09-22 13:00:00,42.73,42.74,42.72,42.72,136400.0,33.4457,33.4536,33.4379,33.4379,136400.0
2014-09-22 13:05:00,42.73,42.75,42.72,42.73,307000.0,33.4457,33.4614,33.4379,33.4457,307000.0
2014-09-22 13:10:00,42.73,42.73,42.7,42.73,190900.0,33.4457,33.4457,33.4223,33.4457,190900.0
2014-09-22 13:15:00,42.73,42.74,42.71,42.73,264600.0,33.4457,33.4536,33.4301,33.4457,264600.0
2014-09-22 13:20:00,42.73,42.75,42.71,42.73,1265500.0,33.4457,33.4614,33.4301,33.4457,1265500.0
2014-09-22 13:25:00,42.73,42.78,42.73,42.77,398200.0,33.4457,33.4849,33.4457,33.477,398200.0
2014-09-22 13:30:00,42.77,42.79,42.75,42.76,300300.0,33.477,33.4927,33.4614,33.4692,300300.0
2014-09-22 13:35:00,42.75,42.76,42.72,42.75,266700.0,33.4614,33.4692,33.4379,33.4614,266700.0
2014-09-22 13:40:00,42.75,42.77,42.73,42.73,306300.0,33.4614,33.477,33.4457,33.4457,306300.0
2014-09-22 13:45:00,42.73,42.75,42.73,42.75,390600.0,33.4457,33.4614,33.4457,33.4614,390600.0
2014-09-22 13:50:00,42.75,42.75,42.71,42.73,470800.0,33.4614,33.4614,33.4301,33.4457,470800.0
2014-09-22 13:55:00,42.73,42.73,42.69,42.69,493000.0,33.4457,33.4457,33.4144,33.4144,493000.0
2014-09-22 14:00:00,42.69,42.73,42.69,42.72,197500.0,33.4144,33.4457,33.4144,33.4379,197500.0
2014-09-22 14:05:00,42.72,42.74,42.7,42.72,260800.0,33.4379,33.4536,33.4223,33.4379,260800.0
2014-09-22 14:10:00,42.72,42.73,42.69,42.71,237200.0,33.4379,33.4457,33.4144,33.4301,237200.0
2014-09-22 14:15:00,42.71,42.72,42.69,42.7,947000.0,33.4301,33.4379,33.4144,33.4223,947000.0
2014-09-22 14:20:00,42.7,42.7,42.65,42.66,651600.0,33.4223,33.4223,33.3831,33.3909,651600.0
2014-09-22 14:25:00,42.66,42.66,42.61,42.63,614900.0,33.3909,33.3909,33.3518,33.3675,614900.0
2014-09-22 14:30:00,42.63,42.66,42.62,42.66,477700.0,33.3675,33.3909,33.3596,33.3909,477700.0
2014-09-22 14:35:00,42.66,42.66,42.63,42.63,521900.0,33.3909,33.3909,33.3675,33.3675,521900.0
2014-09-22 14:40:00,42.64,42.64,42.62,42.64,236000.0,33.3753,33.3753,33.3596,33.3753,236000.0
2014-09-22 14:45:00,42.64,42.68,42.63,42.68,448700.0,33.3753,33.4066,33.3675,33.4066,448700.0
2014-09-22 14:50:00,42.68,42.69,42.66,42.66,355500.0,33.4066,33.4144,33.3909,33.3909,355500.0
2014-09-22 14:55:00,42.66,42.69,42.66,42.68,197800.0,33.3909,33.4144,33.3909,33.4066,197800.0
2014-09-22 15:00:00,42.68,42.72,42.68,42.7,738600.0,33.4066,33.4379,33.4066,33.4223,738600.0
2014-09-22 15:05:00,42.7,42.7,42.67,42.68,324700.0,33.4223,33.4223,33.3988,33.4066,324700.0
2014-09-22 15:10:00,42.68,42.69,42.65,42.65,558900.0,33.4066,33.4144,33.3831,33.3831,558900.0
2014-09-22 15:15:00,42.66,42.68,42.64,42.66,287500.0,33.3909,33.4066,33.3753,33.3909,287500.0
2014-09-22 15:20:00,42.66,42.7,42.66,42.7,472800.0,33.3909,33.4223,33.3909,33.4223,472800.0
2014-09-22 15:25:00,42.7,42.71,42.68,42.7,756800.0,33.4223,33.4301,33.4066,33.4223,756800.0
2014-09-22 15:30:00,42.71,42.74,42.7,42.74,437200.0,33.4301,33.4536,33.4223,33.4536,437200.0
2014-09-22 15:35:00,42.73,42.79,42.73,42.79,796600.0,33.4457,33.4927,33.4457,33.4927,796600.0
2014-09-22 15:40:00,42.79,42.84,42.78,42.84,833700.0,33.4927,33.5318,33.4849,33.5318,833700.0
2014-09-22 15:45:00,42.84,42.84,42.83,42.83,682300.0,33.5318,33.5318,33.524,33.524,682300.0
2014-09-22 15:50:00,42.84,42.85,42.8,42.8,1527100.0,33.5318,33.5397,33.5005,33.5005,1527100.0
2014-09-22 15:55:00,42.8,42.81,42.78,42.79,4912900.0,33.5005,33.5084,33.4849,33.4927,4912900.0
2014-09-23 09:30:00,42.7,42.8,42.67,42.78,2659200.0,33.4223,33.5005,33.3988,33.4849,2659200.0
2014-09-23 09:35:00,42.79,42.82,42.77,42.78,2364300.0,33.4927,33.5162,33.477,33.4849,2364300.0
2014-09-23 09:40:00,42.78,42.82,42.77,42.77,1181400.0,33.4849,33.5162,33.477,33.477,1181400.0
2014-09-23 09:45:00,42.77,42.82,42.77,42.81,956100.0,33.477,33.5162,33.477,33.5084,956100.0
2014-09-23 09:50:00,42.81,42.86,42.8,42.82,1562400.0,33.5084,33.5475,33.5005,33.5162,1562400.0
2014-09-23 09:55:00,42.82,42.87,42.8,42.86,1308700.0,33.5162,33.5553,33.5005,33.5475,1308700.0
2014-09-23 10:00:00,42.86,42.9,42.86,42.88,3633700.0,33.5475,33.5788,33.5475,33.5631,3633700.0
2014-09-23 10:05:00,42.87,42.89,42.84,42.85,926100.0,33.5553,33.571,33.5318,33.5397,926100.0
2014-09-23 10:10:00,42.86,42.86,42.8,42.8,699400.0,33.5475,33.5475,33.5005,33.5005,699400.0
2014-09-23 10:15:00,42.81,42.86,42.8,42.85,806600.0,33.5084,33.5475,33.5005,33.5397,806600.0
2014-09-23 10:20:00,42.85,42.9,42.85,42.88,802200.0,33.5397,33.5788,33.5397,33.5631,802200.0
2014-09-23 10:25:00,42.88,42.89,42.78,42.79,1118500.0,33.5631,33.571,33.4849,33.4927,1118500.0
2014-09-23 10:30:00,42.79,42.79,42.75,42.77,913600.0,33.4927,33.4927,33.4614,33.477,913600.0
2014-09-23 10:35:00,42.77,42.77,42.72,42.73,1339600.0,33.477,33.477,33.4379,33.4457,1339600.0
2014-09-23 10:40:00,42.73,42.76,42.72,42.75,928400.0,33.4457,33.4692,33.4379,33.4614,928400.0
2014-09-23 10:45:00,42.75,42.76,42.72,42.73,561400.0,33.4614,33.4692,33.4379,33.4457,561400.0
2014-09-23 10:50:00,42.73,42.79,42.72,42.73,617000.0,33.4457,33.4927,33.4379,33.4457,617000.0
2014-09-23 10:55:00,42.73,42.74,42.71,42.73,556500.0,33.4457,33.4536,33.4301,33.4457,556500.0
2014-09-23 11:00:00,42.73,42.76,42.7,42.7,846700.0,33.4457,33.4692,33.4223,33.4223,846700.0
2014-09-23 11:05:00,42.71,42.71,42.69,42.7,577200.0,33.4301,33.4301,33.4144,33.4223,577200.0
2014-09-23 11:10:00,42.69,42.7,42.63,42.65,894100.0,33.4144,33.4223,33.3675,33.3831,894100.0
2014-09-23 11:15:00,42.65,42.68,42.65,42.66,480800.0,33.3831,33.4066,33.3831,33.3909,480800.0
2014-09-23 11:20:00,42.66,42.7,42.66,42.67,894700.0,33.3909,33.4223,33.3909,33.3988,894700.0
2014-09-23 11:25:00,42.67,42.67,42.61,42.62,1675100.0,33.3988,33.3988,33.3518,33.3596,1675100.0
2014-09-23 11:30:00,42.62,42.66,42.61,42.65,1540700.0,33.3596,33.3909,33.3518,33.3831,1540700.0
2014-09-23 11:35:00,42.65,42.7,42.65,42.68,569400.0,33.3831,33.4223,33.3831,33.4066,569400.0
2014-09-23 11:40:00,42.69,42.7,42.63,42.67,398100.0,33.4144,33.4223,33.3675,33.3988,398100.0
2014-09-23 11:45:00,42.67,42.69,42.66,42.66,172000.0,33.3988,33.4144,33.3909,33.3909,172000.0
2014-09-23 11:50:00,42.66,42.67,42.63,42.63,425000.0,33.3909,33.3988,33.3675,33.3675,425000.0
2014-09-23 11:55:00,42.63,42.65,42.62,42.64,1029200.0,33.3675,33.3831,33.3596,33.3753,1029200.0
2014-09-23 12:00:00,42.64,42.67,42.63,42.67,2083100.0,33.3753,33.3988,33.3675,33.3988,2083100.0
2014-09-23 12:05:00,42.66,42.68,42.64,42.65,312400.0,33.3909,33.4066,33.3753,33.3831,312400.0
2014-09-23 12:10:00,42.64,42.67,42.62,42.63,348000.0,33.3753,33.3988,33.3596,33.3675,348000.0
2014-09-23 12:15:00,42.63,42.64,42.59,42.62,691600.0,33.3675,33.3753,33.3362,33.3596,691600.0
2014-09-23 12:20:00,42.62,42.64,42.58,42.59,725900.0,33.3596,33.3753,33.3283,33.3362,725900.0
2014-09-23 12:25:00,42.59,42.59,42.52,42.53,1930300.0,33.3362,33.3362,33.2814,33.2892,1930300.0
2014-09-23 12:30:00,42.54,42.58,42.53,42.58,910600.0,33.297,33.3283,33.2892,33.3283,910600.0
2014-09-23 12:35:00,42.58,42.59,42.56,42.58,286700.0,33.3283,33.3362,33.3127,33.3283,286700.0
2014-09-23 12:40:00,42.58,42.62,42.57,42.61,543800.0,33.3283,33.3596,33.3205,33.3518,543800.0
2014-09-23 12:45:00,42.6,42.62,42.56,42.56,223000.0,33.344,33.3596,33.3127,33.3127,223000.0
2014-09-23 12:50:00,42.56,42.59,42.55,42.59,572700.0,33.3127,33.3362,33.3048,33.3362,572700.0
2014-09-23 12:55:00,42.59,42.59,42.55,42.57,761700.0,33.3362,33.3362,33.3048,33.3205,761700.0
2014-09-23 13:00:00,42.56,42.58,42.55,42.56,434500.0,33.3127,33.3283,33.3048,33.3127,434500.0
2014-09-23 13:05:00,42.56,42.57,42.53,42.54,512700.0,33.3127,33.3205,33.2892,33.297,512700.0
2014-09-23 13:10:00,42.54,42.55,42.52,42.55,170500.0,33.297,33.3048,33.2814,33.3048,170500.0
2014-09-23 13:15:00,42.55,42.57,42.54,42.56,331600.0,33.3048,33.3205,33.297,33.3127,331600.0
2014-09-23 13:20:00,42.56,42.62,42.56,42.58,218000.0,33.3127,33.3596,33.3127,33.3283,218000.0
2014-09-23 13:25:00,42.59,42.6,42.58,42.59,164300.0,33.3362,33.344,33.3283,33.3362,164300.0
2014-09-23 13:30:00,42.59,42.62,42.57,42.61,466700.0,33.3362,33.3596,33.3205,33.3518,466700.0
2014-09-23 13:35:00,42.61,42.65,42.6,42.64,836100.0,33.3518,33.3831,33.344,33.3753,836100.0
2014-09-23 13:40:00,42.64,42.65,42.58,42.59,1167500.0,33.3753,33.3831,33.3283,33.3362,1167500.0
2014-09-23 13:45:00,42.59,42.59,42.57,42.57,473400.0,33.3362,33.3362,33.3205,33.3205,473400.0
2014-09-23 13:50:00,42.57,42.59,42.56,42.58,744200.0,33.3205,33.3362,33.3127,33.3283,744200.0
2014-09-23 13:55:00,42.58,42.58,42.54,42.54,1426600.0,33.3283,33.3283,33.297,33.297,1426600.0
2014-09-23 14:00:00,42.54,42.59,42.53,42.57,799600.0,33.297,33.3362,33.2892,33.3205,799600.0
2014-09-23 14:05:00,42.57,42.58,42.55,42.57,683800.0,33.3205,33.3283,33.3048,33.3205,683800.0
2014-09-23 14:10:00,42.57,42.61,42.56,42.57,683800.0,33.3205,33.3518,33.3127,33.3205,683800.0
2014-09-23 14:15:00,42.56,42.58,42.54,42.54,533700.0,33.3127,33.3283,33.297,33.297,533700.0
2014-09-23 14:20:00,42.54,42.55,42.51,42.52,1202600.0,33.297,33.3048,33.2735,33.2814,1202600.0
2014-09-23 14:25:00,42.52,42.55,42.5,42.55,640200.0,33.2814,33.3048,33.2657,33.3048,640200.0
2014-09-23 14:30:00,42.55,42.56,42.52,42.55,177600.0,33.3048,33.3127,33.2814,33.3048,177600.0
2014-09-23 14:35:00,42.54,42.59,42.54,42.57,845400.0,33.297,33.3362,33.297,33.3205,845400.0
2014-09-23 14:40:00,42.57,42.57,42.54,42.55,217000.0,33.3205,33.3205,33.297,33.3048,217000.0
2014-09-23 14:45:00,42.55,42.57,42.55,42.56,187300.0,33.3048,33.3205,33.3048,33.3127,187300.0
2014-09-23 14:50:00,42.55,42.58,42.54,42.55,353200.0,33.3048,33.3283,33.297,33.3048,353200.0
2014-09-23 14:55:00,42.55,42.62,42.54,42.61,369600.0,33.3048,33.3596,33.297,33.3518,369600.0
2014-09-23 15:00:00,42.61,42.63,42.59,42.6,586100.0,33.3518,33.3675,33.3362,33.344,586100.0
2014-09-23 15:05:00,42.59,42.59,42.56,42.58,239300.0,33.3362,33.3362,33.3127,33.3283,239300.0
2014-09-23 15:10:00,42.58,42.62,42.57,42.62,195000.0,33.3283,33.3596,33.3205,33.3596,195000.0
2014-09-23 15:15:00,42.62,42.62,42.59,42.59,493800.0,33.3596,33.3596,33.3362,33.3362,493800.0
2014-09-23 15:20:00,42.59,42.62,42.59,42.61,412900.0,33.3362,33.3596,33.3362,33.3518,412900.0
2014-09-23 15:25:00,42.61,42.65,42.61,42.65,473900.0,33.3518,33.3831,33.3518,33.3831,473900.0
2014-09-23 15:30:00,42.65,42.68,42.64,42.68,3244300.0,33.3831,33.4066,33.3753,33.4066,3244300.0
2014-09-23 15:35:00,42.68,42.7,42.67,42.7,437200.0,33.4066,33.4223,33.3988,33.4223,437200.0
2014-09-23 15:40:00,42.7,42.7,42.66,42.67,429200.0,33.4223,33.4223,33.3909,33.3988,429200.0
2014-09-23 15:45:00,42.67,42.67,42.62,42.64,474500.0,33.3988,33.3988,33.3596,33.3753,474500.0
2014-09-23 15:50:00,42.63,42.64,42.62,42.63,1288100.0,33.3675,33.3753,33.3596,33.3675,1288100.0
2014-09-23 15:55:00,42.63,42.63,42.56,42.58,3161300.0,33.3675,33.3675,33.3127,33.3283,3161300.0
2014-09-24 09:30:00,42.87,42.88,42.78,42.8,1195100.0,33.5553,33.5631,33.4849,33.5005,1195100.0
2014-09-24 09:35:00,42.8,42.81,42.76,42.8,970400.0,33.5005,33.5084,33.4692,33.5005,970400.0
2014-09-24 09:40:00,42.81,42.81,42.75,42.75,395100.0,33.5084,33.5084,33.4614,33.4614,395100.0
2014-09-24 09:45:00,42.75,42.76,42.73,42.75,884900.0,33.4614,33.4692,33.4457,33.4614,884900.0
2014-09-24 09:50:00,42.75,42.79,42.74,42.79,622200.0,33.4614,33.4927,33.4536,33.4927,622200.0
2014-09-24 09:55:00,42.78,42.79,42.76,42.77,403600.0,33.4849,33.4927,33.4692,33.477,403600.0
2014-09-24 10:00:00,42.76,42.77,42.69,42.72,643700.0,33.4692,33.477,33.4144,33.4379,643700.0
2014-09-24 10:05:00,42.72,42.74,42.68,42.7,370100.0,33.4379,33.4536,33.4066,33.4223,370100.0
2014-09-24 10:10:00,42.7,42.7,42.66,42.7,233300.0,33.4223,33.4223,33.3909,33.4223,233300.0
2014-09-24 10:15:00,42.7,42.73,42.67,42.7,450400.0,33.4223,33.4457,33.3988,33.4223,450400.0
2014-09-24 10:20:00,42.69,42.73,42.66,42.71,431100.0,33.4144,33.4457,33.3909,33.4301,431100.0
2014-09-24 10:25:00,42.71,42.76,42.69,42.75,721200.0,33.4301,33.4692,33.4144,33.4614,721200.0
2014-09-24 10:30:00,42.75,42.79,42.75,42.79,837700.0,33.4614,33.4927,33.4614,33.4927,837700.0
2014-09-24 10:35:00,42.79,42.8,42.75,42.78,566800.0,33.4927,33.5005,33.4614,33.4849,566800.0
2014-09-24 10:40:00,42.77,42.84,42.77,42.84,2211800.0,33.477,33.5318,33.477,33.5318,2211800.0
2014-09-24 10:45:00,42.84,42.85,42.83,42.84,740900.0,33.5318,33.5397,33.524,33.5318,740900.0
2014-09-24 10:50:00,42.84,42.86,42.83,42.84,479500.0,33.5318,33.5475,33.524,33.5318,479500.0
2014-09-24 10:55:00,42.84,42.85,42.81,42.83,450800.0,33.5318,33.5397,33.5084,33.524,450800.0
2014-09-24 11:00:00,42.83,42.88,42.82,42.88,472700.0,33.524,33.5631,33.5162,33.5631,472700.0
2014-09-24 11:05:00,42.88,42.92,42.85,42.92,805600.0,33.5631,33.5945,33.5397,33.5945,805600.0
2014-09-24 11:10:00,42.91,42.93,42.88,42.9,700500.0,33.5866,33.6023,33.5631,33.5788,700500.0
2014-09-24 11:15:00,42.9,42.9,42.87,42.89,253600.0,33.5788,33.5788,33.5553,33.571,253600.0
2014-09-24 11:20:00,42.89,42.94,42.89,42.93,635000.0,33.571,33.6101,33.571,33.6023,635000.0
2014-09-24 11:25:00,42.93,42.97,42.91,42.96,2169300.0,33.6023,33.6336,33.5866,33.6258,2169300.0
2014-09-24 11:30:00,42.96,43.0,42.95,42.99,1464500.0,33.6258,33.6571,33.6179,33.6492,1464500.0
2014-09-24 11:35:00,42.98,43.01,42.97,42.98,577000.0,33.6414,33.6649,33.6336,33.6414,577000.0
2014-09-24 11:40:00,42.97,43.0,42.96,42.98,366800.0,33.6336,33.6571,33.6258,33.6414,366800.0
2014-09-24 11:45:00,42.98,42.98,42.96,42.96,112900.0,33.6414,33.6414,33.6258,33.6258,112900.0
2014-09-24 11:50:00,42.97,43.0,42.96,42.99,201000.0,33.6336,33.6571,33.6258,33.6492,201000.0
2014-09-24 11:55:00,43.0,43.01,42.99,43.01,666700.0,33.6571,33.6649,33.6492,33.6649,666700.0
2014-09-24 12:00:00,43.01,43.02,43.0,43.01,203200.0,33.6649,33.6727,33.6571,33.6649,203200.0
2014-09-24 12:05:00,43.02,43.03,42.98,42.98,222700.0,33.6727,33.6806,33.6414,33.6414,222700.0
2014-09-24 12:10:00,42.98,43.0,42.97,42.99,213700.0,33.6414,33.6571,33.6336,33.6492,213700.0
2014-09-24 12:15:00,42.98,42.99,42.96,42.97,89000.0,33.6414,33.6492,33.6258,33.6336,89000.0
2014-09-24 12:20:00,42.98,43.0,42.96,42.99,65400.0,33.6414,33.6571,33.6258,33.6492,65400.0
2014-09-24 12:25:00,42.99,43.0,42.97,43.0,213300.0,33.6492,33.6571,33.6336,33.6571,213300.0
2014-09-24 12:30:00,43.0,43.01,42.98,42.98,353900.0,33.6571,33.6649,33.6414,33.6414,353900.0
2014-09-24 12:35:00,42.99,43.0,42.98,42.99,130200.0,33.6492,33.6571,33.6414,33.6492,130200.0
2014-09-24 12:40:00,43.0,43.0,42.98,43.0,37100.0,33.6571,33.6571,33.6414,33.6571,37100.0
2014-09-24 12:45:00,43.0,43.0,42.97,42.99,122000.0,33.6571,33.6571,33.6336,33.6492,122000.0
2014-09-24 12:50:00,42.98,42.99,42.96,42.97,226300.0,33.6414,33.6492,33.6258,33.6336,226300.0
2014-09-24 12:55:00,42.97,43.0,42.96,42.98,163000.0,33.6336,33.6571,33.6258,33.6414,163000.0
2014-09-24 13:00:00,42.98,43.04,42.98,43.02,615700.0,33.6414,33.6884,33.6414,33.6727,615700.0
2014-09-24 13:05:00,43.01,43.02,42.98,43.0,807700.0,33.6649,33.6727,33.6414,33.6571,807700.0
2014-09-24 13:10:00,43.0,43.03,43.0,43.0,142900.0,33.6571,33.6806,33.6571,33.6571,142900.0
2014-09-24 13:15:00,43.01,43.05,43.0,43.03,252500.0,33.6649,33.6962,33.6571,33.6806,252500.0
2014-09-24 13:20:00,43.03,43.05,43.02,43.03,150300.0,33.6806,33.6962,33.6727,33.6806,150300.0
2014-09-24 13:25:00,43.03,43.05,43.02,43.04,168800.0,33.6806,33.6962,33.6727,33.6884,168800.0
2014-09-24 13:30:00,43.05,43.06,43.02,43.05,551300.0,33.6962,33.704,33.6727,33.6962,551300.0
2014-09-24 13:35:00,43.06,43.07,43.05,43.06,182700.0,33.704,33.7119,33.6962,33.704,182700.0
2014-09-24 13:40:00,43.07,43.09,43.03,43.04,397700.0,33.7119,33.7275,33.6806,33.6884,397700.0
2014-09-24 13:45:00,43.03,43.12,43.03,43.11,943300.0,33.6806,33.751,33.6806,33.7432,943300.0
2014-09-24 13:50:00,43.12,43.14,43.12,43.13,284900.0,33.751,33.7667,33.751,33.7588,284900.0
2014-09-24 13:55:00,43.13,43.15,43.11,43.12,524400.0,33.7588,33.7745,33.7432,33.751,524400.0
2014-09-24 14:00:00,43.13,43.13,43.08,43.08,206300.0,33.7588,33.7588,33.7197,33.7197,206300.0
2014-09-24 14:05:00,43.08,43.1,43.06,43.06,151600.0,33.7197,33.7353,33.704,33.704,151600.0
2014-09-24 14:10:00,43.06,43.08,43.04,43.08,384500.0,33.704,33.7197,33.6884,33.7197,384500.0
2014-09-24 14:15:00,43.08,43.1,43.05,43.07,225400.0,33.7197,33.7353,33.6962,33.7119,225400.0
2014-09-24 14:20:00,43.06,43.07,43.04,43.05,100600.0,33.704,33.7119,33.6884,33.6962,100600.0
2014-09-24 14:25:00,43.05,43.14,43.05,43.12,366500.0,33.6962,33.7667,33.6962,33.751,366500.0
2014-09-24 14:30:00,43.13,43.16,43.1,43.15,637300.0,33.7588,33.7823,33.7353,33.7745,637300.0
2014-09-24 14:35:00,43.15,43.16,43.13,43.15,315200.0,33.7745,33.7823,33.7588,33.7745,315200.0
2014-09-24 14:40:00,43.15,43.17,43.14,43.16,484500.0,33.7745,33.7901,33.7667,33.7823,484500.0
2014-09-24 14:45:00,43.16,43.19,43.15,43.17,270800.0,33.7823,33.8058,33.7745,33.7901,270800.0
2014-09-24 14:50:00,43.18,43.23,43.18,43.22,669400.0,33.798,33.8371,33.798,33.8293,669400.0
2014-09-24 14:55:00,43.22,43.23,43.21,43.22,294500.0,33.8293,33.8371,33.8214,33.8293,294500.0
2014-09-24 15:00:00,43.22,43.25,43.21,43.25,1144600.0,33.8293,33.8528,33.8214,33.8528,1144600.0
2014-09-24 15:05:00,43.25,43.26,43.23,43.26,621200.0,33.8528,33.8606,33.8371,33.8606,621200.0
2014-09-24 15:10:00,43.25,43.26,43.23,43.23,165400.0,33.8528,33.8606,33.8371,33.8371,165400.0
2014-09-24 15:15:00,43.23,43.25,43.23,43.24,178000.0,33.8371,33.8528,33.8371,33.8449,178000.0
2014-09-24 15:20:00,43.24,43.24,43.2,43.21,259900.0,33.8449,33.8449,33.8136,33.8214,259900.0
2014-09-24 15:25:00,43.21,43.23,43.2,43.21,692000.0,33.8214,33.8371,33.8136,33.8214,692000.0
2014-09-24 15:30:00,43.21,43.23,43.18,43.19,497600.0,33.8214,33.8371,33.798,33.8058,497600.0
2014-09-24 15:35:00,43.18,43.19,43.15,43.16,427200.0,33.798,33.8058,33.7745,33.7823,427200.0
2014-09-24 15:40:00,43.16,43.16,43.13,43.15,1269800.0,33.7823,33.7823,33.7588,33.7745,1269800.0
2014-09-24 15:45:00,43.15,43.19,43.13,43.19,1917700.0,33.7745,33.8058,33.7588,33.8058,1917700.0
2014-09-24 15:50:00,43.19,43.21,43.18,43.2,1633200.0,33.8058,33.8214,33.798,33.8136,1633200.0
2014-09-24 15:55:00,43.19,43.21,43.15,43.16,4127700.0,33.8058,33.8214,33.7745,33.7823,4127700.0
2014-09-25 09:30:00,42.51,42.52,42.47,42.49,2134600.0,33.2735,33.2814,33.2422,33.2579,2134600.0
2014-09-25 09:35:00,42.49,42.53,42.48,42.51,1125700.0,33.2579,33.2892,33.2501,33.2735,1125700.0
2014-09-25 09:40:00,42.51,42.51,42.46,42.48,1128200.0,33.2735,33.2735,33.2344,33.2501,1128200.0
2014-09-25 09:45:00,42.48,42.5,42.44,42.46,1162600.0,33.2501,33.2657,33.2187,33.2344,1162600.0
2014-09-25 09:50:00,42.47,42.47,42.42,42.45,1741100.0,33.2422,33.2422,33.2031,33.2266,1741100.0
2014-09-25 09:55:00,42.45,42.46,42.41,42.43,1317300.0,33.2266,33.2344,33.1953,33.2109,1317300.0
2014-09-25 10:00:00,42.43,42.48,42.41,42.45,1449000.0,33.2109,33.2501,33.1953,33.2266,1449000.0
2014-09-25 10:05:00,42.45,42.49,42.45,42.48,795300.0,33.2266,33.2579,33.2266,33.2501,795300.0
2014-09-25 10:10:00,42.48,42.48,42.41,42.45,898600.0,33.2501,33.2501,33.1953,33.2266,898600.0
2014-09-25 10:15:00,42.45,42.45,42.41,42.43,754500.0,33.2266,33.2266,33.1953,33.2109,754500.0
2014-09-25 10:20:00,42.43,42.43,42.37,42.38,2630500.0,33.2109,33.2109,33.164,33.1718,2630500.0
2014-09-25 10:25:00,42.39,42.44,42.39,42.39,519500.0,33.1796,33.2187,33.1796,33.1796,519500.0
2014-09-25 10:30:00,42.39,42.39,42.35,42.37,1428100.0,33.1796,33.1796,33.1483,33.164,1428100.0
2014-09-25 10:35:00,42.37,42.39,42.34,42.35,821900.0,33.164,33.1796,33.1405,33.1483,821900.0
2014-09-25 10:40:00,42.35,42.37,42.27,42.27,3307200.0,33.1483,33.164,33.0857,33.0857,3307200.0
2014-09-25 10:45:00,42.27,42.27,42.21,42.23,2473700.0,33.0857,33.0857,33.0387,33.0544,2473700.0
2014-09-25 10:50:00,42.22,42.27,42.22,42.24,1190100.0,33.0465,33.0857,33.0465,33.0622,1190100.0
2014-09-25 10:55:00,42.25,42.31,42.23,42.3,569300.0,33.07,33.117,33.0544,33.1092,569300.0
2014-09-25 11:00:00,42.3,42.3,42.26,42.28,466000.0,33.1092,33.1092,33.0779,33.0935,466000.0
2014-09-25 11:05:00,42.27,42.29,42.24,42.28,725400.0,33.0857,33.1013,33.0622,33.0935,725400.0
2014-09-25 11:10:00,42.29,42.3,42.27,42.27,915700.0,33.1013,33.1092,33.0857,33.0857,915700.0
2014-09-25 11:15:00,42.27,42.28,42.25,42.25,349800.0,33.0857,33.0935,33.07,33.07,349800.0
2014-09-25 11:20:00,42.25,42.29,42.23,42.28,321700.0,33.07,33.1013,33.0544,33.0935,321700.0
2014-09-25 11:25:00,42.28,42.34,42.27,42.34,507200.0,33.0935,33.1405,33.0857,33.1405,507200.0
2014-09-25 11:30:00,42.33,42.34,42.27,42.29,446400.0,33.1326,33.1405,33.0857,33.1013,446400.0
2014-09-25 11:35:00,42.3,42.31,42.28,42.29,478000.0,33.1092,33.117,33.0935,33.1013,478000.0
2014-09-25 11:40:00,42.29,42.3,42.28,42.29,359700.0,33.1013,33.1092,33.0935,33.1013,359700.0
2014-09-25 11:45:00,42.29,42.31,42.27,42.29,553700.0,33.1013,33.117,33.0857,33.1013,553700.0
2014-09-25 11:50:00,42.29,42.31,42.28,42.3,514800.0,33.1013,33.117,33.0935,33.1092,514800.0
2014-09-25 11:55:00,42.29,42.3,42.26,42.28,495600.0,33.1013,33.1092,33.0779,33.0935,495600.0
2014-09-25 12:00:00,42.28,42.29,42.26,42.28,236500.0,33.0935,33.1013,33.0779,33.0935,236500.0
2014-09-25 12:05:00,42.27,42.3,42.25,42.27,528300.0,33.0857,33.1092,33.07,33.0857,528300.0
2014-09-25 12:10:00,42.26,42.28,42.25,42.27,490800.0,33.0779,33.0935,33.07,33.0857,490800.0
2014-09-25 12:15:00,42.27,42.28,42.24,42.25,519100.0,33.0857,33.0935,33.0622,33.07,519100.0
2014-09-25 12:20:00,42.25,42.25,42.22,42.23,189900.0,33.07,33.07,33.0465,33.0544,189900.0
2014-09-25 12:25:00,42.23,42.23,42.14,42.16,1445900.0,33.0544,33.0544,32.9839,32.9996,1445900.0
2014-09-25 12:30:00,42.16,42.26,42.14,42.23,1469800.0,32.9996,33.0779,32.9839,33.0544,1469800.0
2014-09-25 12:35:00,42.23,42.27,42.23,42.27,292500.0,33.0544,33.0857,33.0544,33.0857,292500.0
2014-09-25 12:40:00,42.27,42.27,42.24,42.25,159700.0,33.0857,33.0857,33.0622,33.07,159700.0
2014-09-25 12:45:00,42.24,42.24,42.19,42.21,284400.0,33.0622,33.0622,33.0231,33.0387,284400.0
2014-09-25 12:50:00,42.21,42.22,42.17,42.21,463800.0,33.0387,33.0465,33.0074,33.0387,463800.0
2014-09-25 12:55:00,42.21,42.21,42.18,42.18,423500.0,33.0387,33.0387,33.0152,33.0152,423500.0
2014-09-25 13:00:00,42.18,42.19,42.14,42.14,334500.0,33.0152,33.0231,32.9839,32.9839,334500.0
2014-09-25 13:05:00,42.14,42.19,42.14,42.18,317200.0,32.9839,33.0231,32.9839,33.0152,317200.0
2014-09-25 13:10:00,42.19,42.22,42.18,42.21,165800.0,33.0231,33.0465,33.0152,33.0387,165800.0
2014-09-25 13:15:00,42.21,42.24,42.2,42.21,171100.0,33.0387,33.0622,33.0309,33.0387,171100.0
2014-09-25 13:20:00,42.21,42.21,42.18,42.19,181600.0,33.0387,33.0387,33.0152,33.0231,181600.0
2014-09-25 13:25:00,42.2,42.24,42.2,42.23,105000.0,33.0309,33.0622,33.0309,33.0544,105000.0
2014-09-25 13:30:00,42.24,42.24,42.22,42.22,100600.0,33.0622,33.0622,33.0465,33.0465,100600.0
2014-09-25 13:35:00,42.22,42.23,42.2,42.2,151700.0,33.0465,33.0544,33.0309,33.0309,151700.0
2014-09-25 13:40:00,42.2,42.22,42.18,42.21,74600.0,33.0309,33.0465,33.0152,33.0387,74600.0
2014-09-25 13:45:00,42.21,42.21,42.17,42.17,112300.0,33.0387,33.0387,33.0074,33.0074,112300.0
2014-09-25 13:50:00,42.17,42.18,42.13,42.14,107700.0,33.0074,33.0152,32.9761,32.9839,107700.0
2014-09-25 13:55:00,42.14,42.18,42.12,42.16,248200.0,32.9839,33.0152,32.9683,32.9996,248200.0
2014-09-25 14:00:00,42.15,42.17,42.13,42.17,209100.0,32.9918,33.0074,32.9761,33.0074,209100.0
2014-09-25 14:05:00,42.16,42.21,42.16,42.19,297100.0,32.9996,33.0387,32.9996,33.0231,297100.0
2014-09-25 14:10:00,42.19,42.21,42.19,42.2,131100.0,33.0231,33.0387,33.0231,33.0309,131100.0
2014-09-25 14:15:00,42.2,42.2,42.15,42.16,379500.0,33.0309,33.0309,32.9918,32.9996,379500.0
2014-09-25 14:20:00,42.16,42.18,42.15,42.16,129800.0,32.9996,33.0152,32.9918,32.9996,129800.0
2014-09-25 14:25:00,42.17,42.18,42.16,42.17,105200.0,33.0074,33.0152,32.9996,33.0074,105200.0
2014-09-25 14:30:00,42.17,42.19,42.16,42.18,138100.0,33.0074,33.0231,32.9996,33.0152,138100.0
2014-09-25 14:35:00,42.19,42.21,42.18,42.2,181100.0,33.0231,33.0387,33.0152,33.0309,181100.0
2014-09-25 14:40:00,42.2,42.2,42.18,42.18,127800.0,33.0309,33.0309,33.0152,33.0152,127800.0
2014-09-25 14:45:00,42.19,42.25,42.18,42.25,220000.0,33.0231,33.07,33.0152,33.07,220000.0
2014-09-25 14:50:00,42.25,42.25,42.19,42.21,191800.0,33.07,33.07,33.0231,33.0387,191800.0
2014-09-25 14:55:00,42.21,42.21,42.17,42.18,138700.0,33.0387,33.0387,33.0074,33.0152,138700.0
2014-09-25 15:00:00,42.18,42.2,42.15,42.19,584500.0,33.0152,33.0309,32.9918,33.0231,584500.0
2014-09-25 15:05:00,42.2,42.2,42.16,42.16,223300.0,33.0309,33.0309,32.9996,32.9996,223300.0
2014-09-25 15:10:00,42.16,42.17,42.14,42.16,268400.0,32.9996,33.0074,32.9839,32.9996,268400.0
2014-09-25 15:15:00,42.17,42.19,42.16,42.16,177500.0,33.0074,33.0231,32.9996,32.9996,177500.0
2014-09-25 15:20:00,42.16,42.18,42.14,42.17,335600.0,32.9996,33.0152,32.9839,33.0074,335600.0
2014-09-25 15:25:00,42.17,42.2,42.15,42.18,356500.0,33.0074,33.0309,32.9918,33.0152,356500.0
2014-09-25 15:30:00,42.17,42.19,42.16,42.19,429800.0,33.0074,33.0231,32.9996,33.0231,429800.0
2014-09-25 15:35:00,42.19,42.24,42.17,42.23,741600.0,33.0231,33.0622,33.0074,33.0544,741600.0
2014-09-25 15:40:00,42.24,42.27,42.21,42.26,884500.0,33.0622,33.0857,33.0387,33.0779,884500.0
2014-09-25 15:45:00,42.26,42.27,42.22,42.27,1489100.0,33.0779,33.0857,33.0465,33.0857,1489100.0
2014-09-25 15:50:00,42.27,42.27,42.23,42.26,2420000.0,33.0857,33.0857,33.0544,33.0779,2420000.0
2014-09-25 15:55:00,42.26,42.27,42.22,42.23,6693600.0,33.0779,33.0857,33.0465,33.0544,6693600.0
2014-09-26 09:30:00,42.27,42.32,42.21,42.32,1713400.0,33.0857,33.1248,33.0387,33.1248,1713400.0
2014-09-26 09:35:00,42.32,42.34,42.3,42.32,1982900.0,33.1248,33.1405,33.1092,33.1248,1982900.0
2014-09-26 09:40:00,42.33,42.35,42.3,42.34,1105600.0,33.1326,33.1483,33.1092,33.1405,1105600.0
2014-09-26 09:45:00,42.33,42.35,42.31,42.35,728100.0,33.1326,33.1483,33.117,33.1483,728100.0
2014-09-26 09:50:00,42.35,42.39,42.34,42.37,754600.0,33.1483,33.1796,33.1405,33.164,754600.0
2014-09-26 09:55:00,42.37,42.38,42.3,42.32,638800.0,33.164,33.1718,33.1092,33.1248,638800.0
2014-09-26 10:00:00,42.31,42.37,42.3,42.34,985500.0,33.117,33.164,33.1092,33.1405,985500.0
2014-09-26 10:05:00,42.35,42.35,42.31,42.32,693600.0,33.1483,33.1483,33.117,33.1248,693600.0
2014-09-26 10:10:00,42.33,42.33,42.26,42.27,1381400.0,33.1326,33.1326,33.0779,33.0857,1381400.0
2014-09-26 10:15:00,42.27,42.28,42.25,42.27,1971700.0,33.0857,33.0935,33.07,33.0857,1971700.0
2014-09-26 10:20:00,42.28,42.29,42.26,42.29,985500.0,33.0935,33.1013,33.0779,33.1013,985500.0
2014-09-26 10:25:00,42.28,42.33,42.27,42.29,603300.0,33.0935,33.1326,33.0857,33.1013,603300.0
2014-09-26 10:30:00,42.29,42.33,42.26,42.33,361100.0,33.1013,33.1326,33.0779,33.1326,361100.0
2014-09-26 10:35:00,42.32,42.32,42.27,42.27,378800.0,33.1248,33.1248,33.0857,33.0857,378800.0
2014-09-26 10:40:00,42.27,42.3,42.25,42.28,519000.0,33.0857,33.1092,33.07,33.0935,519000.0
2014-09-26 10:45:00,42.28,42.29,42.22,42.24,1580200.0,33.0935,33.1013,33.0465,33.0622,1580200.0
2014-09-26 10:50:00,42.24,42.26,42.23,42.23,910300.0,33.0622,33.0779,33.0544,33.0544,910300.0
2014-09-26 10:55:00,42.23,42.3,42.23,42.3,1258000.0,33.0544,33.1092,33.0544,33.1092,1258000.0
2014-09-26 11:00:00,42.3,42.33,42.29,42.3,875200.0,33.1092,33.1326,33.1013,33.1092,875200.0
2014-09-26 11:05:00,42.31,42.32,42.28,42.3,443800.0,33.117,33.1248,33.0935,33.1092,443800.0
2014-09-26 11:10:00,42.3,42.32,42.27,42.29,270700.0,33.1092,33.1248,33.0857,33.1013,270700.0
2014-09-26 11:15:00,42.29,42.32,42.29,42.3,320000.0,33.1013,33.1248,33.1013,33.1092,320000.0
2014-09-26 11:20:00,42.3,42.32,42.28,42.31,378200.0,33.1092,33.1248,33.0935,33.117,378200.0
2014-09-26 11:25:00,42.3,42.32,42.27,42.29,503300.0,33.1092,33.1248,33.0857,33.1013,503300.0
2014-09-26 11:30:00,42.28,42.3,42.27,42.29,525900.0,33.0935,33.1092,33.0857,33.1013,525900.0
2014-09-26 11:35:00,42.29,42.3,42.26,42.29,439200.0,33.1013,33.1092,33.0779,33.1013,439200.0
2014-09-26 11:40:00,42.29,42.29,42.26,42.27,203200.0,33.1013,33.1013,33.0779,33.0857,203200.0
2014-09-26 11:45:00,42.27,42.3,42.25,42.29,408500.0,33.0857,33.1092,33.07,33.1013,408500.0
2014-09-26 11:50:00,42.29,42.32,42.28,42.29,277700.0,33.1013,33.1248,33.0935,33.1013,277700.0
2014-09-26 11:55:00,42.29,42.3,42.28,42.3,117800.0,33.1013,33.1092,33.0935,33.1092,117800.0
2014-09-26 12:00:00,42.3,42.3,42.29,42.3,139500.0,33.1092,33.1092,33.1013,33.1092,139500.0
2014-09-26 12:05:00,42.3,42.3,42.28,42.3,276900.0,33.1092,33.1092,33.0935,33.1092,276900.0
2014-09-26 12:10:00,42.29,42.33,42.29,42.31,206600.0,33.1013,33.1326,33.1013,33.117,206600.0
2014-09-26 12:15:00,42.3,42.34,42.29,42.32,320300.0,33.1092,33.1405,33.1013,33.1248,320300.0
2014-09-26 12:20:00,42.32,42.37,42.32,42.33,988100.0,33.1248,33.164,33.1248,33.1326,988100.0
2014-09-26 12:25:00,42.34,42.37,42.33,42.37,297400.0,33.1405,33.164,33.1326,33.164,297400.0
2014-09-26 12:30:00,42.37,42.4,42.36,42.38,412700.0,33.164,33.1874,33.1561,33.1718,412700.0
2014-09-26 12:35:00,42.38,42.4,42.37,42.39,321600.0,33.1718,33.1874,33.164,33.1796,321600.0
2014-09-26 12:40:00,42.39,42.4,42.37,42.37,433100.0,33.1796,33.1874,33.164,33.164,433100.0
2014-09-26 12:45:00,42.37,42.38,42.35,42.37,314100.0,33.164,33.1718,33.1483,33.164,314100.0
2014-09-26 12:50:00,42.36,42.41,42.36,42.41,427500.0,33.1561,33.1953,33.1561,33.1953,427500.0
2014-09-26 12:55:00,42.4,42.41,42.35,42.41,691200.0,33.1874,33.1953,33.1483,33.1953,691200.0
2014-09-26 13:00:00,42.41,42.42,42.36,42.42,1317400.0,33.1953,33.2031,33.1561,33.2031,1317400.0
2014-09-26 13:05:00,42.41,42.42,42.4,42.41,156400.0,33.1953,33.2031,33.1874,33.1953,156400.0
2014-09-26 13:10:00,42.42,42.42,42.39,42.39,159900.0,33.2031,33.2031,33.1796,33.1796,159900.0
2014-09-26 13:15:00,42.39,42.4,42.39,42.4,92700.0,33.1796,33.1874,33.1796,33.1874,92700.0
2014-09-26 13:20:00,42.4,42.44,42.4,42.43,84800.0,33.1874,33.2187,33.1874,33.2109,84800.0
2014-09-26 13:25:00,42.43,42.44,42.39,42.41,225400.0,33.2109,33.2187,33.1796,33.1953,225400.0
2014-09-26 13:30:00,42.41,42.41,42.39,42.39,556000.0,33.1953,33.1953,33.1796,33.1796,556000.0
2014-09-26 13:35:00,42.4,42.4,42.37,42.4,173200.0,33.1874,33.1874,33.164,33.1874,173200.0
2014-09-26 13:40:00,42.4,42.4,42.37,42.38,125700.0,33.1874,33.1874,33.164,33.1718,125700.0
2014-09-26 13:45:00,42.38,42.41,42.37,42.4,239700.0,33.1718,33.1953,33.164,33.1874,239700.0
2014-09-26 13:50:00,42.4,42.4,42.38,42.39,246200.0,33.1874,33.1874,33.1718,33.1796,246200.0
2014-09-26 13:55:00,42.4,42.44,42.39,42.42,290200.0,33.1874,33.2187,33.1796,33.2031,290200.0
2014-09-26 14:00:00,42.42,42.48,42.42,42.46,400400.0,33.2031,33.2501,33.2031,33.2344,400400.0
2014-09-26 14:05:00,42.46,42.5,42.45,42.5,145800.0,33.2344,33.2657,33.2266,33.2657,145800.0
2014-09-26 14:10:00,42.5,42.5,42.49,42.49,197100.0,33.2657,33.2657,33.2579,33.2579,197100.0
2014-09-26 14:15:00,42.49,42.55,42.49,42.54,335900.0,33.2579,33.3048,33.2579,33.297,335900.0
2014-09-26 14:20:00,42.54,42.55,42.5,42.51,411300.0,33.297,33.3048,33.2657,33.2735,411300.0
2014-09-26 14:25:00,42.51,42.52,42.5,42.5,192200.0,33.2735,33.2814,33.2657,33.2657,192200.0
2014-09-26 14:30:00,42.51,42.52,42.5,42.51,306100.0,33.2735,33.2814,33.2657,33.2735,306100.0
2014-09-26 14:35:00,42.51,42.56,42.51,42.55,245600.0,33.2735,33.3127,33.2735,33.3048,245600.0
2014-09-26 14:40:00,42.55,42.55,42.52,42.55,521200.0,33.3048,33.3048,33.2814,33.3048,521200.0
2014-09-26 14:45:00,42.55,42.57,42.54,42.56,191800.0,33.3048,33.3205,33.297,33.3127,191800.0
2014-09-26 14:50:00,42.57,42.57,42.5,42.51,1042500.0,33.3205,33.3205,33.2657,33.2735,1042500.0
2014-09-26 14:55:00,42.52,42.52,42.48,42.5,186300.0,33.2814,33.2814,33.2501,33.2657,186300.0
2014-09-26 15:00:00,42.5,42.51,42.49,42.5,176400.0,33.2657,33.2735,33.2579,33.2657,176400.0
2014-09-26 15:05:00,42.5,42.52,42.5,42.52,274400.0,33.2657,33.2814,33.2657,33.2814,274400.0
2014-09-26 15:10:00,42.52,42.52,42.5,42.52,185200.0,33.2814,33.2814,33.2657,33.2814,185200.0
2014-09-26 15:15:00,42.52,42.52,42.48,42.48,229700.0,33.2814,33.2814,33.2501,33.2501,229700.0
2014-09-26 15:20:00,42.48,42.51,42.47,42.48,323100.0,33.2501,33.2735,33.2422,33.2501,323100.0
2014-09-26 15:25:00,42.48,42.48,42.45,42.47,529700.0,33.2501,33.2501,33.2266,33.2422,529700.0
2014-09-26 15:30:00,42.47,42.47,42.42,42.43,438300.0,33.2422,33.2422,33.2031,33.2109,438300.0
2014-09-26 15:35:00,42.43,42.43,42.41,42.42,507200.0,33.2109,33.2109,33.1953,33.2031,507200.0
2014-09-26 15:40:00,42.41,42.44,42.41,42.42,884200.0,33.1953,33.2187,33.1953,33.2031,884200.0
2014-09-26 15:45:00,42.42,42.43,42.41,42.43,674100.0,33.2031,33.2109,33.1953,33.2109,674100.0
2014-09-26 15:50:00,42.43,42.46,42.43,42.44,842200.0,33.2109,33.2344,33.2109,33.2187,842200.0
2014-09-26 15:55:00,42.44,42.45,42.41,42.41,3513600.0,33.2187,33.2266,33.1953,33.1953,3513600.0
2014-09-29 09:30:00,41.37,41.47,41.36,41.47,3676400.0,32.3812,32.4595,32.3734,32.4595,3676400.0
2014-09-29 09:35:00,41.47,41.58,41.47,41.57,2453000.0,32.4595,32.5456,32.4595,32.5378,2453000.0
2014-09-29 09:40:00,41.56,41.57,41.52,41.55,1650000.0,32.53,32.5378,32.4986,32.5221,1650000.0
2014-09-29 09:45:00,41.56,41.61,41.5,41.51,1598800.0,32.53,32.5691,32.483,32.4908,1598800.0
2014-09-29 09:50:00,41.51,41.54,41.49,41.52,1147100.0,32.4908,32.5143,32.4752,32.4986,1147100.0
2014-09-29 09:55:00,41.52,41.52,41.49,41.5,1584200.0,32.4986,32.4986,32.4752,32.483,1584200.0
2014-09-29 10:00:00,41.5,41.53,41.48,41.51,2176200.0,32.483,32.5065,32.4673,32.4908,2176200.0
2014-09-29 10:05:00,41.51,41.54,41.5,41.54,928600.0,32.4908,32.5143,32.483,32.5143,928600.0
2014-09-29 10:10:00,41.55,41.56,41.52,41.53,525300.0,32.5221,32.53,32.4986,32.5065,525300.0
2014-09-29 10:15:00,41.54,41.59,41.52,41.58,760400.0,32.5143,32.5534,32.4986,32.5456,760400.0
2014-09-29 10:20:00,41.59,41.61,41.56,41.56,1015200.0,32.5534,32.5691,32.53,32.53,1015200.0
2014-09-29 10:25:00,41.56,41.57,41.53,41.54,550300.0,32.53,32.5378,32.5065,32.5143,550300.0
2014-09-29 10:30:00,41.53,41.58,41.53,41.58,566600.0,32.5065,32.5456,32.5065,32.5456,566600.0
2014-09-29 10:35:00,41.57,41.58,41.56,41.58,247600.0,32.5378,32.5456,32.53,32.5456,247600.0
2014-09-29 10:40:00,41.58,41.64,41.58,41.63,504600.0,32.5456,32.5926,32.5456,32.5847,504600.0
2014-09-29 10:45:00,41.63,41.65,41.59,41.62,372200.0,32.5847,32.6004,32.5534,32.5769,372200.0
2014-09-29 10:50:00,41.62,41.65,41.61,41.61,415200.0,32.5769,32.6004,32.5691,32.5691,415200.0
2014-09-29 10:55:00,41.62,41.62,41.59,41.61,1027700.0,32.5769,32.5769,32.5534,32.5691,1027700.0
2014-09-29 11:00:00,41.6,41.61,41.58,41.59,484100.0,32.5613,32.5691,32.5456,32.5534,484100.0
2014-09-29 11:05:00,41.59,41.61,41.58,41.59,449600.0,32.5534,32.5691,32.5456,32.5534,449600.0
2014-09-29 11:10:00,41.59,41.68,41.59,41.68,1097900.0,32.5534,32.6239,32.5534,32.6239,1097900.0
2014-09-29 11:15:00,41.67,41.71,41.67,41.7,489200.0,32.6161,32.6474,32.6161,32.6395,489200.0
2014-09-29 11:20:00,41.7,41.7,41.65,41.66,1154200.0,32.6395,32.6395,32.6004,32.6082,1154200.0
2014-09-29 11:25:00,41.66,41.69,41.65,41.69,1797000.0,32.6082,32.6317,32.6004,32.6317,1797000.0
2014-09-29 11:30:00,41.69,41.73,41.69,41.73,1230100.0,32.6317,32.663,32.6317,32.663,1230100.0
2014-09-29 11:35:00,41.72,41.73,41.71,41.72,138000.0,32.6552,32.663,32.6474,32.6552,138000.0
2014-09-29 11:40:00,41.72,41.72,41.7,41.72,181100.0,32.6552,32.6552,32.6395,32.6552,181100.0
2014-09-29 11:45:00,41.71,41.72,41.69,41.72,403100.0,32.6474,32.6552,32.6317,32.6552,403100.0
2014-09-29 11:50:00,41.72,41.74,41.72,41.73,222700.0,32.6552,32.6708,32.6552,32.663,222700.0
2014-09-29 11:55:00,41.73,41.77,41.73,41.75,393100.0,32.663,32.6943,32.663,32.6787,393100.0
2014-09-29 12:00:00,41.75,41.76,41.71,41.72,525900.0,32.6787,32.6865,32.6474,32.6552,525900.0
2014-09-29 12:05:00,41.72,41.73,41.7,41.72,398800.0,32.6552,32.663,32.6395,32.6552,398800.0
2014-09-29 12:10:00,41.71,41.71,41.66,41.66,275400.0,32.6474,32.6474,32.6082,32.6082,275400.0
2014-09-29 12:15:00,41.66,41.69,41.65,41.68,153900.0,32.6082,32.6317,32.6004,32.6239,153900.0
2014-09-29 12:20:00,41.67,41.68,41.66,41.66,162900.0,32.6161,32.6239,32.6082,32.6082,162900.0
2014-09-29 12:25:00,41.66,41.66,41.63,41.64,136700.0,32.6082,32.6082,32.5847,32.5926,136700.0
2014-09-29 12:30:00,41.65,41.66,41.64,41.65,649800.0,32.6004,32.6082,32.5926,32.6004,649800.0
2014-09-29 12:35:00,41.65,41.66,41.63,41.64,314400.0,32.6004,32.6082,32.5847,32.5926,314400.0
2014-09-29 12:40:00,41.64,41.67,41.64,41.66,168400.0,32.5926,32.6161,32.5926,32.6082,168400.0
2014-09-29 12:45:00,41.66,41.66,41.63,41.63,131300.0,32.6082,32.6082,32.5847,32.5847,131300.0
2014-09-29 12:50:00,41.64,41.66,41.63,41.65,170100.0,32.5926,32.6082,32.5847,32.6004,170100.0
2014-09-29 12:55:00,41.65,41.65,41.62,41.62,230000.0,32.6004,32.6004,32.5769,32.5769,230000.0
2014-09-29 13:00:00,41.62,41.63,41.61,41.61,237400.0,32.5769,32.5847,32.5691,32.5691,237400.0
2014-09-29 13:05:00,41.62,41.62,41.6,41.6,307000.0,32.5769,32.5769,32.5613,32.5613,307000.0
2014-09-29 13:10:00,41.61,41.62,41.59,41.6,948700.0,32.5691,32.5769,32.5534,32.5613,948700.0
2014-09-29 13:15:00,41.59,41.66,41.59,41.65,395600.0,32.5534,32.6082,32.5534,32.6004,395600.0
2014-09-29 13:20:00,41.66,41.67,41.64,41.65,169900.0,32.6082,32.6161,32.5926,32.6004,169900.0
2014-09-29 13:25:00,41.65,41.65,41.62,41.64,414900.0,32.6004,32.6004,32.5769,32.5926,414900.0
2014-09-29 13:30:00,41.64,41.67,41.64,41.65,273800.0,32.5926,32.6161,32.5926,32.6004,273800.0
2014-09-29 13:35:00,41.65,41.65,41.62,41.63,208800.0,32.6004,32.6004,32.5769,32.5847,208800.0
2014-09-29 13:40:00,41.63,41.64,41.59,41.59,562000.0,32.5847,32.5926,32.5534,32.5534,562000.0
2014-09-29 13:45:00,41.59,41.61,41.58,41.6,488900.0,32.5534,32.5691,32.5456,32.5613,488900.0
2014-09-29 13:50:00,41.6,41.62,41.59,41.61,532700.0,32.5613,32.5769,32.5534,32.5691,532700.0
2014-09-29 13:55:00,41.61,41.62,41.6,41.61,131700.0,32.5691,32.5769,32.5613,32.5691,131700.0
2014-09-29 14:00:00,41.61,41.64,41.6,41.62,235800.0,32.5691,32.5926,32.5613,32.5769,235800.0
2014-09-29 14:05:00,41.62,41.63,41.59,41.59,617800.0,32.5769,32.5847,32.5534,32.5534,617800.0
2014-09-29 14:10:00,41.58,41.6,41.56,41.57,318000.0,32.5456,32.5613,32.53,32.5378,318000.0
2014-09-29 14:15:00,41.57,41.57,41.55,41.55,383900.0,32.5378,32.5378,32.5221,32.5221,383900.0
2014-09-29 14:20:00,41.55,41.56,41.52,41.52,612000.0,32.5221,32.53,32.4986,32.4986,612000.0
2014-09-29 14:25:00,41.52,41.56,41.51,41.53,543300.0,32.4986,32.53,32.4908,32.5065,543300.0
2014-09-29 14:30:00,41.53,41.58,41.53,41.57,523100.0,32.5065,32.5456,32.5065,32.5378,523100.0
2014-09-29 14:35:00,41.57,41.58,41.54,41.55,612900.0,32.5378,32.5456,32.5143,32.5221,612900.0
2014-09-29 14:40:00,41.55,41.56,41.53,41.53,216700.0,32.5221,32.53,32.5065,32.5065,216700.0
2014-09-29 14:45:00,41.54,41.58,41.53,41.56,941900.0,32.5143,32.5456,32.5065,32.53,941900.0
2014-09-29 14:50:00,41.55,41.56,41.55,41.55,292100.0,32.5221,32.53,32.5221,32.5221,292100.0
2014-09-29 14:55:00,41.55,41.63,41.55,41.62,747800.0,32.5221,32.5847,32.5221,32.5769,747800.0
2014-09-29 15:00:00,41.61,41.63,41.59,41.61,204800.0,32.5691,32.5847,32.5534,32.5691,204800.0
2014-09-29 15:05:00,41.61,41.64,41.6,41.6,218800.0,32.5691,32.5926,32.5613,32.5613,218800.0
2014-09-29 15:10:00,41.6,41.64,41.59,41.64,276000.0,32.5613,32.5926,32.5534,32.5926,276000.0
2014-09-29 15:15:00,41.64,41.65,41.61,41.65,663200.0,32.5926,32.6004,32.5691,32.6004,663200.0
2014-09-29 15:20:00,41.64,41.67,41.62,41.66,408400.0,32.5926,32.6161,32.5769,32.6082,408400.0
2014-09-29 15:25:00,41.66,41.68,41.65,41.66,615300.0,32.6082,32.6239,32.6004,32.6082,615300.0
2014-09-29 15:30:00,41.66,41.68,41.63,41.68,944200.0,32.6082,32.6239,32.5847,32.6239,944200.0
2014-09-29 15:35:00,41.68,41.69,41.65,41.66,562300.0,32.6239,32.6317,32.6004,32.6082,562300.0
2014-09-29 15:40:00,41.66,41.66,41.57,41.57,1194200.0,32.6082,32.6082,32.5378,32.5378,1194200.0
2014-09-29 15:45:00,41.58,41.61,41.57,41.59,1196000.0,32.5456,32.5691,32.5378,32.5534,1196000.0
2014-09-29 15:50:00,41.59,41.6,41.55,41.59,2573600.0,32.5534,32.5613,32.5221,32.5534,2573600.0
2014-09-29 15:55:00,41.59,41.6,41.55,41.56,4160300.0,32.5534,32.5613,32.5221,32.53,4160300.0
2014-09-30 09:30:00,41.46,41.47,41.37,41.42,3050500.0,32.4517,32.4595,32.3812,32.4204,3050500.0
2014-09-30 09:35:00,41.42,41.47,41.39,41.45,1244900.0,32.4204,32.4595,32.3969,32.4439,1244900.0
2014-09-30 09:40:00,41.45,41.45,41.37,41.38,1086900.0,32.4439,32.4439,32.3812,32.3891,1086900.0
2014-09-30 09:45:00,41.38,41.41,41.36,41.38,966100.0,32.3891,32.4125,32.3734,32.3891,966100.0
2014-09-30 09:50:00,41.39,41.43,41.38,41.42,1198800.0,32.3969,32.4282,32.3891,32.4204,1198800.0
2014-09-30 09:55:00,41.42,41.46,41.4,41.46,1662500.0,32.4204,32.4517,32.4047,32.4517,1662500.0
2014-09-30 10:00:00,41.45,41.45,41.4,41.42,1201100.0,32.4439,32.4439,32.4047,32.4204,1201100.0
2014-09-30 10:05:00,41.42,41.48,41.42,41.45,1726900.0,32.4204,32.4673,32.4204,32.4439,1726900.0
2014-09-30 10:10:00,41.45,41.48,41.44,41.47,1693500.0,32.4439,32.4673,32.436,32.4595,1693500.0
2014-09-30 10:15:00,41.47,41.48,41.44,41.45,1101400.0,32.4595,32.4673,32.436,32.4439,1101400.0
2014-09-30 10:20:00,41.45,41.47,41.44,41.45,514000.0,32.4439,32.4595,32.436,32.4439,514000.0
2014-09-30 10:25:00,41.46,41.47,41.45,41.46,916900.0,32.4517,32.4595,32.4439,32.4517,916900.0
2014-09-30 10:30:00,41.46,41.48,41.46,41.48,1672300.0,32.4517,32.4673,32.4517,32.4673,1672300.0
2014-09-30 10:35:00,41.48,41.52,41.47,41.52,2879400.0,32.4673,32.4986,32.4595,32.4986,2879400.0
2014-09-30 10:40:00,41.52,41.53,41.5,41.53,1109800.0,32.4986,32.5065,32.483,32.5065,1109800.0
2014-09-30 10:45:00,41.53,41.55,41.52,41.54,2764200.0,32.5065,32.5221,32.4986,32.5143,2764200.0
2014-09-30 10:50:00,41.54,41.54,41.53,41.53,387100.0,32.5143,32.5143,32.5065,32.5065,387100.0
2014-09-30 10:55:00,41.54,41.54,41.52,41.54,575900.0,32.5143,32.5143,32.4986,32.5143,575900.0
2014-09-30 11:00:00,41.54,41.56,41.52,41.55,783400.0,32.5143,32.53,32.4986,32.5221,783400.0
2014-09-30 11:05:00,41.55,41.59,41.55,41.58,2168100.0,32.5221,32.5534,32.5221,32.5456,2168100.0
2014-09-30 11:10:00,41.59,41.59,41.57,41.57,1404200.0,32.5534,32.5534,32.5378,32.5378,1404200.0
2014-09-30 11:15:00,41.57,41.57,41.55,41.55,379500.0,32.5378,32.5378,32.5221,32.5221,379500.0
2014-09-30 11:20:00,41.56,41.59,41.55,41.59,924800.0,32.53,32.5534,32.5221,32.5534,924800.0
2014-09-30 11:25:00,41.59,41.62,41.58,41.6,855500.0,32.5534,32.5769,32.5456,32.5613,855500.0
2014-09-30 11:30:00,41.6,41.61,41.57,41.57,452400.0,32.5613,32.5691,32.5378,32.5378,452400.0
2014-09-30 11:35:00,41.57,41.59,41.55,41.55,212000.0,32.5378,32.5534,32.5221,32.5221,212000.0
2014-09-30 11:40:00,41.55,41.55,41.51,41.52,618400.0,32.5221,32.5221,32.4908,32.4986,618400.0
2014-09-30 11:45:00,41.51,41.53,41.5,41.53,343700.0,32.4908,32.5065,32.483,32.5065,343700.0
2014-09-30 11:50:00,41.52,41.55,41.52,41.53,232900.0,32.4986,32.5221,32.4986,32.5065,232900.0
2014-09-30 11:55:00,41.53,41.54,41.52,41.54,346200.0,32.5065,32.5143,32.4986,32.5143,346200.0
2014-09-30 12:00:00,41.54,41.56,41.52,41.55,604300.0,32.5143,32.53,32.4986,32.5221,604300.0
2014-09-30 12:05:00,41.56,41.56,41.54,41.54,122400.0,32.53,32.53,32.5143,32.5143,122400.0
2014-09-30 12:10:00,41.54,41.55,41.52,41.55,590100.0,32.5143,32.5221,32.4986,32.5221,590100.0
2014-09-30 12:15:00,41.55,41.55,41.52,41.54,230800.0,32.5221,32.5221,32.4986,32.5143,230800.0
2014-09-30 12:20:00,41.54,41.55,41.5,41.5,227400.0,32.5143,32.5221,32.483,32.483,227400.0
2014-09-30 12:25:00,41.51,41.51,41.46,41.48,445300.0,32.4908,32.4908,32.4517,32.4673,445300.0
2014-09-30 12:30:00,41.47,41.48,41.46,41.47,256500.0,32.4595,32.4673,32.4517,32.4595,256500.0
2014-09-30 12:35:00,41.47,41.47,41.42,41.42,321500.0,32.4595,32.4595,32.4204,32.4204,321500.0
2014-09-30 12:40:00,41.42,41.47,41.41,41.45,457000.0,32.4204,32.4595,32.4125,32.4439,457000.0
2014-09-30 12:45:00,41.45,41.49,41.45,41.47,246100.0,32.4439,32.4752,32.4439,32.4595,246100.0
2014-09-30 12:50:00,41.47,41.51,41.46,41.5,701000.0,32.4595,32.4908,32.4517,32.483,701000.0
2014-09-30 12:55:00,41.51,41.52,41.49,41.52,626600.0,32.4908,32.4986,32.4752,32.4986,626600.0
2014-09-30 13:00:00,41.52,41.54,41.51,41.53,1063200.0,32.4986,32.5143,32.4908,32.5065,1063200.0
2014-09-30 13:05:00,41.53,41.55,41.51,41.51,2070300.0,32.5065,32.5221,32.4908,32.4908,2070300.0
2014-09-30 13:10:00,41.52,41.53,41.5,41.51,256000.0,32.4986,32.5065,32.483,32.4908,256000.0
2014-09-30 13:15:00,41.51,41.54,41.51,41.52,293300.0,32.4908,32.5143,32.4908,32.4986,293300.0
2014-09-30 13:20:00,41.52,41.52,41.48,41.48,380100.0,32.4986,32.4986,32.4673,32.4673,380100.0
2014-09-30 13:25:00,41.49,41.51,41.47,41.47,328900.0,32.4752,32.4908,32.4595,32.4595,328900.0
2014-09-30 13:30:00,41.47,41.51,41.47,41.47,329300.0,32.4595,32.4908,32.4595,32.4595,329300.0
2014-09-30 13:35:00,41.47,41.5,41.47,41.48,361300.0,32.4595,32.483,32.4595,32.4673,361300.0
2014-09-30 13:40:00,41.48,41.49,41.44,41.44,436300.0,32.4673,32.4752,32.436,32.436,436300.0
2014-09-30 13:45:00,41.45,41.45,41.4,41.4,575200.0,32.4439,32.4439,32.4047,32.4047,575200.0
2014-09-30 13:50:00,41.41,41.43,41.39,41.43,568400.0,32.4125,32.4282,32.3969,32.4282,568400.0
2014-09-30 13:55:00,41.43,41.45,41.43,41.44,301900.0,32.4282,32.4439,32.4282,32.436,301900.0
2014-09-30 14:00:00,41.45,41.47,41.42,41.45,2208700.0,32.4439,32.4595,32.4204,32.4439,2208700.0
2014-09-30 14:05:00,41.45,41.48,41.45,41.47,309000.0,32.4439,32.4673,32.4439,32.4595,309000.0
2014-09-30 14:10:00,41.47,41.51,41.46,41.51,1448100.0,32.4595,32.4908,32.4517,32.4908,1448100.0
2014-09-30 14:15:00,41.5,41.51,41.49,41.51,791600.0,32.483,32.4908,32.4752,32.4908,791600.0
2014-09-30 14:20:00,41.51,41.51,41.48,41.51,1584900.0,32.4908,32.4908,32.4673,32.4908,1584900.0
2014-09-30 14:25:00,41.51,41.54,41.49,41.54,986400.0,32.4908,32.5143,32.4752,32.5143,986400.0
2014-09-30 14:30:00,41.54,41.55,41.53,41.53,765200.0,32.5143,32.5221,32.5065,32.5065,765200.0
2014-09-30 14:35:00,41.54,41.54,41.5,41.52,471800.0,32.5143,32.5143,32.483,32.4986,471800.0
2014-09-30 14:40:00,41.51,41.55,41.51,41.54,507300.0,32.4908,32.5221,32.4908,32.5143,507300.0
2014-09-30 14:45:00,41.55,41.57,41.53,41.55,287300.0,32.5221,32.5378,32.5065,32.5221,287300.0
2014-09-30 14:50:00,41.55,41.59,41.55,41.57,692900.0,32.5221,32.5534,32.5221,32.5378,692900.0
2014-09-30 14:55:00,41.58,41.59,41.55,41.55,647700.0,32.5456,32.5534,32.5221,32.5221,647700.0
2014-09-30 15:00:00,41.55,41.56,41.53,41.54,383200.0,32.5221,32.53,32.5065,32.5143,383200.0
2014-09-30 15:05:00,41.54,41.55,41.52,41.55,392300.0,32.5143,32.5221,32.4986,32.5221,392300.0
2014-09-30 15:10:00,41.55,41.57,41.53,41.55,678900.0,32.5221,32.5378,32.5065,32.5221,678900.0
2014-09-30 15:15:00,41.55,41.6,41.54,41.59,1118000.0,32.5221,32.5613,32.5143,32.5534,1118000.0
2014-09-30 15:20:00,41.59,41.64,41.58,41.59,1621700.0,32.5534,32.5926,32.5456,32.5534,1621700.0
2014-09-30 15:25:00,41.6,41.61,41.57,41.59,1636900.0,32.5613,32.5691,32.5378,32.5534,1636900.0
2014-09-30 15:30:00,41.6,41.62,41.57,41.61,1163200.0,32.5613,32.5769,32.5378,32.5691,1163200.0
2014-09-30 15:35:00,41.62,41.63,41.58,41.59,1738900.0,32.5769,32.5847,32.5456,32.5534,1738900.0
2014-09-30 15:40:00,41.59,41.64,41.58,41.63,1688800.0,32.5534,32.5926,32.5456,32.5847,1688800.0
2014-09-30 15:45:00,41.64,41.64,41.59,41.61,1409900.0,32.5926,32.5926,32.5534,32.5691,1409900.0
2014-09-30 15:50:00,41.6,41.63,41.59,41.61,2200400.0,32.5613,32.5847,32.5534,32.5691,2200400.0
2014-09-30 15:55:00,41.6,41.63,41.56,41.57,4900100.0,32.5613,32.5847,32.53,32.5378,4900100.0
2014-10-01 09:30:00,41.34,41.38,41.31,41.35,3164000.0,32.3578,32.3891,32.3343,32.3656,3164000.0
2014-10-01 09:35:00,41.34,41.37,41.3,41.31,1052100.0,32.3578,32.3812,32.3264,32.3343,1052100.0
2014-10-01 09:40:00,41.32,41.32,41.25,41.25,670500.0,32.3421,32.3421,32.2873,32.2873,670500.0
2014-10-01 09:45:00,41.25,41.29,41.22,41.23,1943500.0,32.2873,32.3186,32.2638,32.2717,1943500.0
2014-10-01 09:50:00,41.23,41.28,41.18,41.26,1559900.0,32.2717,32.3108,32.2325,32.2951,1559900.0
2014-10-01 09:55:00,41.27,41.3,41.25,41.3,752500.0,32.303,32.3264,32.2873,32.3264,752500.0
2014-10-01 10:00:00,41.3,41.3,41.25,41.26,1220500.0,32.3264,32.3264,32.2873,32.2951,1220500.0
2014-10-01 10:05:00,41.26,41.26,41.21,41.23,782400.0,32.2951,32.2951,32.256,32.2717,782400.0
2014-10-01 10:10:00,41.23,41.29,41.22,41.27,618900.0,32.2717,32.3186,32.2638,32.303,618900.0
2014-10-01 10:15:00,41.27,41.34,41.27,41.32,1654200.0,32.303,32.3578,32.303,32.3421,1654200.0
2014-10-01 10:20:00,41.32,41.35,41.31,41.32,549100.0,32.3421,32.3656,32.3343,32.3421,549100.0
2014-10-01 10:25:00,41.31,41.32,41.3,41.32,645200.0,32.3343,32.3421,32.3264,32.3421,645200.0
2014-10-01 10:30:00,41.32,41.33,41.27,41.27,986300.0,32.3421,32.3499,32.303,32.303,986300.0
2014-10-01 10:35:00,41.27,41.27,41.22,41.25,546500.0,32.303,32.303,32.2638,32.2873,546500.0
2014-10-01 10:40:00,41.24,41.27,41.23,41.25,465400.0,32.2795,32.303,32.2717,32.2873,465400.0
2014-10-01 10:45:00,41.24,41.27,41.19,41.26,1068700.0,32.2795,32.303,32.2403,32.2951,1068700.0
2014-10-01 10:50:00,41.27,41.27,41.24,41.25,575700.0,32.303,32.303,32.2795,32.2873,575700.0
2014-10-01 10:55:00,41.25,41.26,41.22,41.24,505100.0,32.2873,32.2951,32.2638,32.2795,505100.0
2014-10-01 11:00:00,41.25,41.29,41.23,41.26,451900.0,32.2873,32.3186,32.2717,32.2951,451900.0
2014-10-01 11:05:00,41.26,41.28,41.23,41.24,612000.0,32.2951,32.3108,32.2717,32.2795,612000.0
2014-10-01 11:10:00,41.24,41.25,41.2,41.21,575700.0,32.2795,32.2873,32.2482,32.256,575700.0
2014-10-01 11:15:00,41.21,41.22,41.19,41.2,403800.0,32.256,32.2638,32.2403,32.2482,403800.0
2014-10-01 11:20:00,41.2,41.21,41.16,41.2,678200.0,32.2482,32.256,32.2169,32.2482,678200.0
2014-10-01 11:25:00,41.2,41.2,41.15,41.16,597900.0,32.2482,32.2482,32.209,32.2169,597900.0
2014-10-01 11:30:00,41.16,41.16,41.11,41.12,659600.0,32.2169,32.2169,32.1777,32.1856,659600.0
2014-10-01 11:35:00,41.12,41.15,41.11,41.13,492400.0,32.1856,32.209,32.1777,32.1934,492400.0
2014-10-01 11:40:00,41.12,41.13,41.09,41.11,682400.0,32.1856,32.1934,32.1621,32.1777,682400.0
2014-10-01 11:45:00,41.11,41.11,41.05,41.07,874600.0,32.1777,32.1777,32.1308,32.1464,874600.0
2014-10-01 11:50:00,41.07,41.09,41.05,41.08,526300.0,32.1464,32.1621,32.1308,32.1542,526300.0
2014-10-01 11:55:00,41.08,41.08,41.04,41.04,1285300.0,32.1542,32.1542,32.1229,32.1229,1285300.0
2014-10-01 12:00:00,41.05,41.05,41.0,41.01,804900.0,32.1308,32.1308,32.0916,32.0995,804900.0
2014-10-01 12:05:00,41.01,41.04,40.97,41.03,831200.0,32.0995,32.1229,32.0681,32.1151,831200.0
2014-10-01 12:10:00,41.02,41.02,40.99,41.0,451000.0,32.1073,32.1073,32.0838,32.0916,451000.0
2014-10-01 12:15:00,41.0,41.03,40.99,41.02,301200.0,32.0916,32.1151,32.0838,32.1073,301200.0
2014-10-01 12:20:00,41.02,41.04,41.0,41.04,511900.0,32.1073,32.1229,32.0916,32.1229,511900.0
2014-10-01 12:25:00,41.04,41.09,41.02,41.08,1126000.0,32.1229,32.1621,32.1073,32.1542,1126000.0
2014-10-01 12:30:00,41.08,41.09,41.01,41.04,523900.0,32.1542,32.1621,32.0995,32.1229,523900.0
2014-10-01 12:35:00,41.04,41.05,40.99,41.0,529800.0,32.1229,32.1308,32.0838,32.0916,529800.0
2014-10-01 12:40:00,41.0,41.01,40.97,41.0,573000.0,32.0916,32.0995,32.0681,32.0916,573000.0
2014-10-01 12:45:00,41.0,41.0,40.91,40.91,947000.0,32.0916,32.0916,32.0212,32.0212,947000.0
2014-10-01 12:50:00,40.92,40.95,40.91,40.93,622100.0,32.029,32.0525,32.0212,32.0368,622100.0
2014-10-01 12:55:00,40.93,40.94,40.89,40.91,471500.0,32.0368,32.0447,32.0055,32.0212,471500.0
2014-10-01 13:00:00,40.9,40.94,40.89,40.93,920900.0,32.0134,32.0447,32.0055,32.0368,920900.0
2014-10-01 13:05:00,40.92,40.93,40.86,40.87,757400.0,32.029,32.0368,31.982,31.9899,757400.0
2014-10-01 13:10:00,40.88,40.93,40.87,40.88,1401900.0,31.9977,32.0368,31.9899,31.9977,1401900.0
2014-10-01 13:15:00,40.88,40.89,40.86,40.89,3808400.0,31.9977,32.0055,31.982,32.0055,3808400.0
2014-10-01 13:20:00,40.89,40.9,40.86,40.87,718500.0,32.0055,32.0134,31.982,31.9899,718500.0
2014-10-01 13:25:00,40.87,40.95,40.86,40.94,924900.0,31.9899,32.0525,31.982,32.0447,924900.0
2014-10-01 13:30:00,40.95,40.95,40.87,40.9,332800.0,32.0525,32.0525,31.9899,32.0134,332800.0
2014-10-01 13:35:00,40.9,40.9,40.83,40.85,332300.0,32.0134,32.0134,31.9586,31.9742,332300.0
2014-10-01 13:40:00,40.85,40.86,40.81,40.84,572500.0,31.9742,31.982,31.9429,31.9664,572500.0
2014-10-01 13:45:00,40.84,40.9,40.82,40.88,995700.0,31.9664,32.0134,31.9507,31.9977,995700.0
2014-10-01 13:50:00,40.88,40.89,40.85,40.87,395300.0,31.9977,32.0055,31.9742,31.9899,395300.0
2014-10-01 13:55:00,40.87,40.88,40.84,40.87,445800.0,31.9899,31.9977,31.9664,31.9899,445800.0
2014-10-01 14:00:00,40.87,40.88,40.84,40.88,797300.0,31.9899,31.9977,31.9664,31.9977,797300.0
2014-10-01 14:05:00,40.87,40.94,40.87,40.93,524700.0,31.9899,32.0447,31.9899,32.0368,524700.0
2014-10-01 14:10:00,40.93,40.95,40.9,40.91,258000.0,32.0368,32.0525,32.0134,32.0212,258000.0
2014-10-01 14:15:00,40.91,40.94,40.88,40.93,645200.0,32.0212,32.0447,31.9977,32.0368,645200.0
2014-10-01 14:20:00,40.94,40.97,40.92,40.96,632300.0,32.0447,32.0681,32.029,32.0603,632300.0
2014-10-01 14:25:00,40.96,40.97,40.94,40.96,594800.0,32.0603,32.0681,32.0447,32.0603,594800.0
2014-10-01 14:30:00,40.95,40.98,40.92,40.95,412500.0,32.0525,32.076,32.029,32.0525,412500.0
2014-10-01 14:35:00,40.95,40.96,40.94,40.95,339300.0,32.0525,32.0603,32.0447,32.0525,339300.0
2014-10-01 14:40:00,40.95,40.95,40.91,40.91,420300.0,32.0525,32.0525,32.0212,32.0212,420300.0
2014-10-01 14:45:00,40.92,40.92,40.87,40.88,751400.0,32.029,32.029,31.9899,31.9977,751400.0
2014-10-01 14:50:00,40.88,40.88,40.83,40.85,764700.0,31.9977,31.9977,31.9586,31.9742,764700.0
2014-10-01 14:55:00,40.85,40.86,40.82,40.83,1650400.0,31.9742,31.982,31.9507,31.9586,1650400.0
2014-10-01 15:00:00,40.83,40.84,40.8,40.8,1000000.0,31.9586,31.9664,31.9351,31.9351,1000000.0
2014-10-01 15:05:00,40.8,40.82,40.75,40.75,1127300.0,31.9351,31.9507,31.8959,31.8959,1127300.0
2014-10-01 15:10:00,40.75,40.82,40.75,40.79,567000.0,31.8959,31.9507,31.8959,31.9273,567000.0
2014-10-01 15:15:00,40.79,40.82,40.78,40.8,1360100.0,31.9273,31.9507,31.9194,31.9351,1360100.0
2014-10-01 15:20:00,40.8,40.82,40.77,40.79,1234700.0,31.9351,31.9507,31.9116,31.9273,1234700.0
2014-10-01 15:25:00,40.79,40.84,40.78,40.83,1026300.0,31.9273,31.9664,31.9194,31.9586,1026300.0
2014-10-01 15:30:00,40.83,40.88,40.82,40.84,1788800.0,31.9586,31.9977,31.9507,31.9664,1788800.0
2014-10-01 15:35:00,40.85,40.86,40.8,40.86,962800.0,31.9742,31.982,31.9351,31.982,962800.0
2014-10-01 15:40:00,40.86,40.88,40.83,40.84,1949300.0,31.982,31.9977,31.9586,31.9664,1949300.0
2014-10-01 15:45:00,40.84,40.88,40.82,40.82,2335400.0,31.9664,31.9977,31.9507,31.9507,2335400.0
2014-10-01 15:50:00,40.83,40.83,40.78,40.79,2860900.0,31.9586,31.9586,31.9194,31.9273,2860900.0
2014-10-01 15:55:00,40.8,40.82,40.7,40.73,15642600.0,31.9351,31.9507,31.8568,31.8803,15642600.0
2014-10-02 09:30:00,40.87,40.95,40.83,40.91,1267800.0,31.9899,32.0525,31.9586,32.0212,1267800.0
2014-10-02 09:35:00,40.91,40.93,40.88,40.88,957600.0,32.0212,32.0368,31.9977,31.9977,957600.0
2014-10-02 09:40:00,40.89,40.9,40.85,40.88,1617800.0,32.0055,32.0134,31.9742,31.9977,1617800.0
2014-10-02 09:45:00,40.87,40.89,40.79,40.83,658900.0,31.9899,32.0055,31.9273,31.9586,658900.0
2014-10-02 09:50:00,40.83,40.88,40.82,40.84,767400.0,31.9586,31.9977,31.9507,31.9664,767400.0
2014-10-02 09:55:00,40.84,40.86,40.81,40.82,708600.0,31.9664,31.982,31.9429,31.9507,708600.0
2014-10-02 10:00:00,40.82,40.82,40.78,40.79,942000.0,31.9507,31.9507,31.9194,31.9273,942000.0
2014-10-02 10:05:00,40.78,40.81,40.76,40.79,1142300.0,31.9194,31.9429,31.9038,31.9273,1142300.0
2014-10-02 10:10:00,40.79,40.8,40.69,40.71,945600.0,31.9273,31.9351,31.849,31.8646,945600.0
2014-10-02 10:15:00,40.71,40.76,40.7,40.75,371800.0,31.8646,31.9038,31.8568,31.8959,371800.0
2014-10-02 10:20:00,40.74,40.83,40.74,40.81,935700.0,31.8881,31.9586,31.8881,31.9429,935700.0
2014-10-02 10:25:00,40.81,40.82,40.78,40.79,269900.0,31.9429,31.9507,31.9194,31.9273,269900.0
2014-10-02 10:30:00,40.79,40.79,40.71,40.71,535200.0,31.9273,31.9273,31.8646,31.8646,535200.0
2014-10-02 10:35:00,40.72,40.78,40.7,40.76,534700.0,31.8725,31.9194,31.8568,31.9038,534700.0
2014-10-02 10:40:00,40.76,40.77,40.71,40.74,1681400.0,31.9038,31.9116,31.8646,31.8881,1681400.0
2014-10-02 10:45:00,40.73,40.77,40.72,40.75,1147800.0,31.8803,31.9116,31.8725,31.8959,1147800.0
2014-10-02 10:50:00,40.75,40.77,40.69,40.7,686100.0,31.8959,31.9116,31.849,31.8568,686100.0
2014-10-02 10:55:00,40.7,40.7,40.64,40.65,533900.0,31.8568,31.8568,31.8098,31.8177,533900.0
2014-10-02 11:00:00,40.65,40.65,40.6,40.63,1399400.0,31.8177,31.8177,31.7785,31.802,1399400.0
2014-10-02 11:05:00,40.64,40.68,40.63,40.65,1101100.0,31.8098,31.8412,31.802,31.8177,1101100.0
2014-10-02 11:10:00,40.65,40.7,40.64,40.7,1148500.0,31.8177,31.8568,31.8098,31.8568,1148500.0
2014-10-02 11:15:00,40.7,40.7,40.64,40.65,809500.0,31.8568,31.8568,31.8098,31.8177,809500.0
2014-10-02 11:20:00,40.65,40.65,40.57,40.57,540500.0,31.8177,31.8177,31.7551,31.7551,540500.0
2014-10-02 11:25:00,40.58,40.6,40.57,40.59,663000.0,31.7629,31.7785,31.7551,31.7707,663000.0
2014-10-02 11:30:00,40.59,40.59,40.53,40.56,694800.0,31.7707,31.7707,31.7237,31.7472,694800.0
2014-10-02 11:35:00,40.55,40.56,40.47,40.48,1019800.0,31.7394,31.7472,31.6768,31.6846,1019800.0
2014-10-02 11:40:00,40.48,40.51,40.37,40.4,1266600.0,31.6846,31.7081,31.5985,31.622,1266600.0
2014-10-02 11:45:00,40.4,40.47,40.4,40.45,659300.0,31.622,31.6768,31.622,31.6611,659300.0
2014-10-02 11:50:00,40.44,40.49,40.42,40.48,1304500.0,31.6533,31.6924,31.6376,31.6846,1304500.0
2014-10-02 11:55:00,40.49,40.53,40.47,40.49,787600.0,31.6924,31.7237,31.6768,31.6924,787600.0
2014-10-02 12:00:00,40.5,40.56,40.49,40.54,629000.0,31.7003,31.7472,31.6924,31.7316,629000.0
2014-10-02 12:05:00,40.53,40.62,40.52,40.61,1183500.0,31.7237,31.7942,31.7159,31.7864,1183500.0
2014-10-02 12:10:00,40.61,40.62,40.57,40.58,1817300.0,31.7864,31.7942,31.7551,31.7629,1817300.0
2014-10-02 12:15:00,40.58,40.63,40.57,40.59,833000.0,31.7629,31.802,31.7551,31.7707,833000.0
2014-10-02 12:20:00,40.59,40.61,40.55,40.6,641200.0,31.7707,31.7864,31.7394,31.7785,641200.0
2014-10-02 12:25:00,40.6,40.61,40.55,40.56,648700.0,31.7785,31.7864,31.7394,31.7472,648700.0
2014-10-02 12:30:00,40.56,40.6,40.5,40.55,1188800.0,31.7472,31.7785,31.7003,31.7394,1188800.0
2014-10-02 12:35:00,40.54,40.55,40.51,40.51,406200.0,31.7316,31.7394,31.7081,31.7081,406200.0
2014-10-02 12:40:00,40.51,40.56,40.49,40.54,429600.0,31.7081,31.7472,31.6924,31.7316,429600.0
2014-10-02 12:45:00,40.55,40.57,40.53,40.55,261100.0,31.7394,31.7551,31.7237,31.7394,261100.0
2014-10-02 12:50:00,40.55,40.66,40.55,40.65,900200.0,31.7394,31.8255,31.7394,31.8177,900200.0
2014-10-02 12:55:00,40.66,40.69,40.62,40.68,486400.0,31.8255,31.849,31.7942,31.8412,486400.0
2014-10-02 13:00:00,40.68,40.7,40.64,40.7,791500.0,31.8412,31.8568,31.8098,31.8568,791500.0
2014-10-02 13:05:00,40.7,40.73,40.67,40.71,1104800.0,31.8568,31.8803,31.8333,31.8646,1104800.0
2014-10-02 13:10:00,40.71,40.79,40.7,40.79,789500.0,31.8646,31.9273,31.8568,31.9273,789500.0
2014-10-02 13:15:00,40.79,40.8,40.76,40.79,660300.0,31.9273,31.9351,31.9038,31.9273,660300.0
2014-10-02 13:20:00,40.79,40.8,40.76,40.79,615500.0,31.9273,31.9351,31.9038,31.9273,615500.0
2014-10-02 13:25:00,40.8,40.83,40.79,40.83,530900.0,31.9351,31.9586,31.9273,31.9586,530900.0
2014-10-02 13:30:00,40.83,40.88,40.8,40.82,899600.0,31.9586,31.9977,31.9351,31.9507,899600.0
2014-10-02 13:35:00,40.82,40.82,40.77,40.79,597800.0,31.9507,31.9507,31.9116,31.9273,597800.0
2014-10-02 13:40:00,40.78,40.79,40.74,40.74,360900.0,31.9194,31.9273,31.8881,31.8881,360900.0
2014-10-02 13:45:00,40.74,40.81,40.74,40.8,1091900.0,31.8881,31.9429,31.8881,31.9351,1091900.0
2014-10-02 13:50:00,40.79,40.88,40.79,40.88,1331400.0,31.9273,31.9977,31.9273,31.9977,1331400.0
2014-10-02 13:55:00,40.87,40.9,40.81,40.83,870400.0,31.9899,32.0134,31.9429,31.9586,870400.0
2014-10-02 14:00:00,40.83,40.9,40.83,40.9,682500.0,31.9586,32.0134,31.9586,32.0134,682500.0
2014-10-02 14:05:00,40.91,41.01,40.9,40.97,1321700.0,32.0212,32.0995,32.0134,32.0681,1321700.0
2014-10-02 14:10:00,40.97,41.02,40.95,41.02,1316400.0,32.0681,32.1073,32.0525,32.1073,1316400.0
2014-10-02 14:15:00,41.01,41.02,40.97,40.98,1242400.0,32.0995,32.1073,32.0681,32.076,1242400.0
2014-10-02 14:20:00,40.98,41.0,40.95,40.98,979100.0,32.076,32.0916,32.0525,32.076,979100.0
2014-10-02 14:25:00,40.98,41.08,40.98,41.07,769500.0,32.076,32.1542,32.076,32.1464,769500.0
2014-10-02 14:30:00,41.07,41.07,41.01,41.03,1188400.0,32.1464,32.1464,32.0995,32.1151,1188400.0
2014-10-02 14:35:00,41.03,41.06,41.01,41.02,306400.0,32.1151,32.1386,32.0995,32.1073,306400.0
2014-10-02 14:40:00,41.01,41.09,41.01,41.07,712700.0,32.0995,32.1621,32.0995,32.1464,712700.0
2014-10-02 14:45:00,41.07,41.14,41.05,41.14,2440400.0,32.1464,32.2012,32.1308,32.2012,2440400.0
2014-10-02 14:50:00,41.14,41.22,41.12,41.2,5280000.0,32.2012,32.2638,32.1856,32.2482,5280000.0
2014-10-02 14:55:00,41.2,41.21,41.18,41.19,4059400.0,32.2482,32.256,32.2325,32.2403,4059400.0
2014-10-02 15:00:00,41.2,41.2,41.09,41.13,3715400.0,32.2482,32.2482,32.1621,32.1934,3715400.0
2014-10-02 15:05:00,41.13,41.15,41.09,41.11,538700.0,32.1934,32.209,32.1621,32.1777,538700.0
2014-10-02 15:10:00,41.11,41.13,41.05,41.05,478100.0,32.1777,32.1934,32.1308,32.1308,478100.0
2014-10-02 15:15:00,41.05,41.06,40.98,40.98,880400.0,32.1308,32.1386,32.076,32.076,880400.0
2014-10-02 15:20:00,40.98,41.05,40.98,41.01,566900.0,32.076,32.1308,32.076,32.0995,566900.0
2014-10-02 15:25:00,41.01,41.05,41.0,41.04,625600.0,32.0995,32.1308,32.0916,32.1229,625600.0
2014-10-02 15:30:00,41.03,41.03,40.98,40.99,333600.0,32.1151,32.1151,32.076,32.0838,333600.0
2014-10-02 15:35:00,41.0,41.02,40.99,41.02,393300.0,32.0916,32.1073,32.0838,32.1073,393300.0
2014-10-02 15:40:00,41.02,41.02,40.96,40.96,868200.0,32.1073,32.1073,32.0603,32.0603,868200.0
2014-10-02 15:45:00,40.96,41.01,40.92,41.01,1062300.0,32.0603,32.0995,32.029,32.0995,1062300.0
2014-10-02 15:50:00,41.02,41.03,40.96,40.96,1053700.0,32.1073,32.1151,32.0603,32.0603,1053700.0
2014-10-02 15:55:00,40.96,41.0,40.92,40.93,4818500.0,32.0603,32.0916,32.029,32.0368,4818500.0
2014-10-03 09:30:00,41.08,41.12,41.05,41.06,1694200.0,32.1542,32.1856,32.1308,32.1386,1694200.0
2014-10-03 09:35:00,41.07,41.07,40.97,40.97,1316400.0,32.1464,32.1464,32.0681,32.0681,1316400.0
2014-10-03 09:40:00,40.98,41.09,40.98,41.09,866000.0,32.076,32.1621,32.076,32.1621,866000.0
2014-10-03 09:45:00,41.09,41.13,41.07,41.09,952700.0,32.1621,32.1934,32.1464,32.1621,952700.0
2014-10-03 09:50:00,41.09,41.09,41.03,41.05,1750600.0,32.1621,32.1621,32.1151,32.1308,1750600.0
2014-10-03 09:55:00,41.05,41.07,41.04,41.06,621800.0,32.1308,32.1464,32.1229,32.1386,621800.0
2014-10-03 10:00:00,41.06,41.12,41.05,41.11,1137600.0,32.1386,32.1856,32.1308,32.1777,1137600.0
2014-10-03 10:05:00,41.11,41.13,41.08,41.11,507600.0,32.1777,32.1934,32.1542,32.1777,507600.0
2014-10-03 10:10:00,41.1,41.11,41.06,41.07,544500.0,32.1699,32.1777,32.1386,32.1464,544500.0
2014-10-03 10:15:00,41.07,41.07,41.0,41.01,768200.0,32.1464,32.1464,32.0916,32.0995,768200.0
2014-10-03 10:20:00,41.01,41.03,40.98,40.98,616700.0,32.0995,32.1151,32.076,32.076,616700.0
2014-10-03 10:25:00,40.98,40.98,40.94,40.96,706600.0,32.076,32.076,32.0447,32.0603,706600.0
2014-10-03 10:30:00,40.97,40.98,40.95,40.96,358300.0,32.0681,32.076,32.0525,32.0603,358300.0
2014-10-03 10:35:00,40.96,40.97,40.93,40.95,429500.0,32.0603,32.0681,32.0368,32.0525,429500.0
2014-10-03 10:40:00,40.95,40.96,40.89,40.93,526800.0,32.0525,32.0603,32.0055,32.0368,526800.0
2014-10-03 10:45:00,40.93,40.94,40.9,40.92,710700.0,32.0368,32.0447,32.0134,32.029,710700.0
2014-10-03 10:50:00,40.92,40.94,40.9,40.93,556600.0,32.029,32.0447,32.0134,32.0368,556600.0
2014-10-03 10:55:00,40.93,40.96,40.91,40.94,931400.0,32.0368,32.0603,32.0212,32.0447,931400.0
2014-10-03 11:00:00,40.93,40.99,40.93,40.98,207100.0,32.0368,32.0838,32.0368,32.076,207100.0
2014-10-03 11:05:00,40.98,41.03,40.97,41.0,846600.0,32.076,32.1151,32.0681,32.0916,846600.0
2014-10-03 11:10:00,41.0,41.01,40.98,41.0,888100.0,32.0916,32.0995,32.076,32.0916,888100.0
2014-10-03 11:15:00,41.0,41.02,40.98,40.99,716800.0,32.0916,32.1073,32.076,32.0838,716800.0
2014-10-03 11:20:00,40.99,41.05,40.98,41.04,2505400.0,32.0838,32.1308,32.076,32.1229,2505400.0
2014-10-03 11:25:00,41.04,41.1,41.03,41.1,444000.0,32.1229,32.1699,32.1151,32.1699,444000.0
2014-10-03 11:30:00,41.09,41.13,41.07,41.09,409000.0,32.1621,32.1934,32.1464,32.1621,409000.0
2014-10-03 11:35:00,41.09,41.11,41.08,41.1,857000.0,32.1621,32.1777,32.1542,32.1699,857000.0
2014-10-03 11:40:00,41.1,41.11,41.05,41.05,453500.0,32.1699,32.1777,32.1308,32.1308,453500.0
2014-10-03 11:45:00,41.05,41.06,41.03,41.05,282900.0,32.1308,32.1386,32.1151,32.1308,282900.0
2014-10-03 11:50:00,41.05,41.06,41.04,41.04,497200.0,32.1308,32.1386,32.1229,32.1229,497200.0
2014-10-03 11:55:00,41.04,41.09,41.04,41.08,398400.0,32.1229,32.1621,32.1229,32.1542,398400.0
2014-10-03 12:00:00,41.07,41.13,41.04,41.12,1430000.0,32.1464,32.1934,32.1229,32.1856,1430000.0
2014-10-03 12:05:00,41.11,41.12,41.09,41.11,325500.0,32.1777,32.1856,32.1621,32.1777,325500.0
2014-10-03 12:10:00,41.11,41.17,41.11,41.14,575600.0,32.1777,32.2247,32.1777,32.2012,575600.0
2014-10-03 12:15:00,41.14,41.21,41.14,41.2,617800.0,32.2012,32.256,32.2012,32.2482,617800.0
2014-10-03 12:20:00,41.2,41.23,41.19,41.23,283500.0,32.2482,32.2717,32.2403,32.2717,283500.0
2014-10-03 12:25:00,41.22,41.27,41.21,41.27,488400.0,32.2638,32.303,32.256,32.303,488400.0
2014-10-03 12:30:00,41.27,41.3,41.25,41.26,704300.0,32.303,32.3264,32.2873,32.2951,704300.0
2014-10-03 12:35:00,41.26,41.27,41.23,41.25,135800.0,32.2951,32.303,32.2717,32.2873,135800.0
2014-10-03 12:40:00,41.26,41.29,41.26,41.29,130300.0,32.2951,32.3186,32.2951,32.3186,130300.0
2014-10-03 12:45:00,41.29,41.34,41.29,41.33,1382700.0,32.3186,32.3578,32.3186,32.3499,1382700.0
2014-10-03 12:50:00,41.33,41.34,41.3,41.31,383600.0,32.3499,32.3578,32.3264,32.3343,383600.0
2014-10-03 12:55:00,41.31,41.31,41.26,41.27,273100.0,32.3343,32.3343,32.2951,32.303,273100.0
2014-10-03 13:00:00,41.27,41.29,41.24,41.24,587500.0,32.303,32.3186,32.2795,32.2795,587500.0
2014-10-03 13:05:00,41.23,41.24,41.21,41.23,209500.0,32.2717,32.2795,32.256,32.2717,209500.0
2014-10-03 13:10:00,41.23,41.23,41.22,41.23,286300.0,32.2717,32.2717,32.2638,32.2717,286300.0
2014-10-03 13:15:00,41.22,41.23,41.15,41.16,1136300.0,32.2638,32.2717,32.209,32.2169,1136300.0
2014-10-03 13:20:00,41.17,41.18,41.15,41.16,337000.0,32.2247,32.2325,32.209,32.2169,337000.0
2014-10-03 13:25:00,41.16,41.19,41.16,41.17,290100.0,32.2169,32.2403,32.2169,32.2247,290100.0
2014-10-03 13:30:00,41.18,41.19,41.14,41.14,158800.0,32.2325,32.2403,32.2012,32.2012,158800.0
2014-10-03 13:35:00,41.14,41.18,41.12,41.18,164900.0,32.2012,32.2325,32.1856,32.2325,164900.0
2014-10-03 13:40:00,41.17,41.18,41.15,41.16,135900.0,32.2247,32.2325,32.209,32.2169,135900.0
2014-10-03 13:45:00,41.16,41.19,41.16,41.18,168900.0,32.2169,32.2403,32.2169,32.2325,168900.0
2014-10-03 13:50:00,41.18,41.22,41.17,41.22,186600.0,32.2325,32.2638,32.2247,32.2638,186600.0
2014-10-03 13:55:00,41.21,41.22,41.19,41.19,126300.0,32.256,32.2638,32.2403,32.2403,126300.0
2014-10-03 14:00:00,41.19,41.25,41.19,41.24,244100.0,32.2403,32.2873,32.2403,32.2795,244100.0
2014-10-03 14:05:00,41.25,41.27,41.22,41.23,350200.0,32.2873,32.303,32.2638,32.2717,350200.0
2014-10-03 14:10:00,41.23,41.26,41.23,41.24,210000.0,32.2717,32.2951,32.2717,32.2795,210000.0
2014-10-03 14:15:00,41.24,41.24,41.21,41.23,113400.0,32.2795,32.2795,32.256,32.2717,113400.0
2014-10-03 14:20:00,41.23,41.26,41.23,41.26,365600.0,32.2717,32.2951,32.2717,32.2951,365600.0
2014-10-03 14:25:00,41.26,41.28,41.25,41.27,160000.0,32.2951,32.3108,32.2873,32.303,160000.0
2014-10-03 14:30:00,41.27,41.27,41.23,41.23,209600.0,32.303,32.303,32.2717,32.2717,209600.0
2014-10-03 14:35:00,41.23,41.25,41.22,41.24,195500.0,32.2717,32.2873,32.2638,32.2795,195500.0
2014-10-03 14:40:00,41.24,41.25,41.22,41.22,207200.0,32.2795,32.2873,32.2638,32.2638,207200.0
2014-10-03 14:45:00,41.22,41.26,41.21,41.26,1146400.0,32.2638,32.2951,32.256,32.2951,1146400.0
2014-10-03 14:50:00,41.26,41.26,41.24,41.24,85100.0,32.2951,32.2951,32.2795,32.2795,85100.0
2014-10-03 14:55:00,41.25,41.29,41.24,41.29,312100.0,32.2873,32.3186,32.2795,32.3186,312100.0
2014-10-03 15:00:00,41.28,41.32,41.27,41.32,318800.0,32.3108,32.3421,32.303,32.3421,318800.0
2014-10-03 15:05:00,41.32,41.32,41.28,41.28,214700.0,32.3421,32.3421,32.3108,32.3108,214700.0
2014-10-03 15:10:00,41.28,41.3,41.25,41.26,242100.0,32.3108,32.3264,32.2873,32.2951,242100.0
2014-10-03 15:15:00,41.27,41.29,41.26,41.27,48300.0,32.303,32.3186,32.2951,32.303,48300.0
2014-10-03 15:20:00,41.28,41.32,41.27,41.3,486200.0,32.3108,32.3421,32.303,32.3264,486200.0
2014-10-03 15:25:00,41.31,41.34,41.29,41.33,733200.0,32.3343,32.3578,32.3186,32.3499,733200.0
2014-10-03 15:30:00,41.33,41.34,41.31,41.33,662000.0,32.3499,32.3578,32.3343,32.3499,662000.0
2014-10-03 15:35:00,41.33,41.35,41.31,41.34,1038700.0,32.3499,32.3656,32.3343,32.3578,1038700.0
2014-10-03 15:40:00,41.34,41.35,41.32,41.33,463200.0,32.3578,32.3656,32.3421,32.3499,463200.0
2014-10-03 15:45:00,41.34,41.38,41.32,41.38,2024100.0,32.3578,32.3891,32.3421,32.3891,2024100.0
2014-10-03 15:50:00,41.37,41.39,41.31,41.32,1413800.0,32.3812,32.3969,32.3343,32.3421,1413800.0
2014-10-03 15:55:00,41.31,41.33,41.28,41.3,3432400.0,32.3343,32.3499,32.3108,32.3264,3432400.0
2014-10-06 09:30:00,42.12,42.14,42.01,42.03,3291500.0,32.9683,32.9839,32.8822,32.8978,3291500.0
2014-10-06 09:35:00,42.03,42.06,42.0,42.06,3330100.0,32.8978,32.9213,32.8743,32.9213,3330100.0
2014-10-06 09:40:00,42.06,42.15,42.05,42.14,2544200.0,32.9213,32.9918,32.9135,32.9839,2544200.0
2014-10-06 09:45:00,42.13,42.16,42.12,42.13,1429200.0,32.9761,32.9996,32.9683,32.9761,1429200.0
2014-10-06 09:50:00,42.13,42.15,42.1,42.11,1629300.0,32.9761,32.9918,32.9526,32.9604,1629300.0
2014-10-06 09:55:00,42.11,42.14,42.1,42.13,841200.0,32.9604,32.9839,32.9526,32.9761,841200.0
2014-10-06 10:00:00,42.12,42.16,42.09,42.1,1532800.0,32.9683,32.9996,32.9448,32.9526,1532800.0
2014-10-06 10:05:00,42.1,42.13,42.05,42.05,733300.0,32.9526,32.9761,32.9135,32.9135,733300.0
2014-10-06 10:10:00,42.06,42.06,41.98,41.99,1072200.0,32.9213,32.9213,32.8587,32.8665,1072200.0
2014-10-06 10:15:00,41.99,42.01,41.95,42.0,1079900.0,32.8665,32.8822,32.8352,32.8743,1079900.0
2014-10-06 10:20:00,41.99,42.01,41.96,41.99,968100.0,32.8665,32.8822,32.843,32.8665,968100.0
2014-10-06 10:25:00,41.99,42.01,41.97,41.98,1381400.0,32.8665,32.8822,32.8509,32.8587,1381400.0
2014-10-06 10:30:00,41.98,42.01,41.97,42.0,990600.0,32.8587,32.8822,32.8509,32.8743,990600.0
2014-10-06 10:35:00,41.99,42.0,41.96,41.98,1427900.0,32.8665,32.8743,32.843,32.8587,1427900.0
2014-10-06 10:40:00,41.99,42.0,41.98,41.99,814400.0,32.8665,32.8743,32.8587,32.8665,814400.0
2014-10-06 10:45:00,41.99,41.99,41.94,41.94,1197100.0,32.8665,32.8665,32.8274,32.8274,1197100.0
2014-10-06 10:50:00,41.94,41.94,41.9,41.9,1365400.0,32.8274,32.8274,32.7961,32.7961,1365400.0
2014-10-06 10:55:00,41.89,41.92,41.87,41.9,839100.0,32.7882,32.8117,32.7726,32.7961,839100.0
2014-10-06 11:00:00,41.9,41.92,41.88,41.91,494200.0,32.7961,32.8117,32.7804,32.8039,494200.0
2014-10-06 11:05:00,41.91,41.93,41.88,41.93,441300.0,32.8039,32.8196,32.7804,32.8196,441300.0
2014-10-06 11:10:00,41.93,42.0,41.93,41.99,2396200.0,32.8196,32.8743,32.8196,32.8665,2396200.0
2014-10-06 11:15:00,41.99,42.0,41.96,41.97,582300.0,32.8665,32.8743,32.843,32.8509,582300.0
2014-10-06 11:20:00,41.97,41.99,41.95,41.98,590000.0,32.8509,32.8665,32.8352,32.8587,590000.0
2014-10-06 11:25:00,41.99,42.0,41.96,41.99,710100.0,32.8665,32.8743,32.843,32.8665,710100.0
2014-10-06 11:30:00,41.99,42.04,41.99,42.02,737300.0,32.8665,32.9057,32.8665,32.89,737300.0
2014-10-06 11:35:00,42.02,42.03,42.0,42.01,681900.0,32.89,32.8978,32.8743,32.8822,681900.0
2014-10-06 11:40:00,42.01,42.02,41.94,41.95,2094200.0,32.8822,32.89,32.8274,32.8352,2094200.0
2014-10-06 11:45:00,41.95,41.96,41.91,41.96,1223600.0,32.8352,32.843,32.8039,32.843,1223600.0
2014-10-06 11:50:00,41.95,41.98,41.95,41.97,647500.0,32.8352,32.8587,32.8352,32.8509,647500.0
2014-10-06 11:55:00,41.97,42.0,41.95,41.99,536300.0,32.8509,32.8743,32.8352,32.8665,536300.0
2014-10-06 12:00:00,41.99,42.01,41.97,42.0,488500.0,32.8665,32.8822,32.8509,32.8743,488500.0
2014-10-06 12:05:00,41.99,42.02,41.97,41.97,668800.0,32.8665,32.89,32.8509,32.8509,668800.0
2014-10-06 12:10:00,41.98,41.98,41.95,41.95,414400.0,32.8587,32.8587,32.8352,32.8352,414400.0
2014-10-06 12:15:00,41.96,41.98,41.95,41.97,408600.0,32.843,32.8587,32.8352,32.8509,408600.0
2014-10-06 12:20:00,41.96,41.97,41.9,41.93,415400.0,32.843,32.8509,32.7961,32.8196,415400.0
2014-10-06 12:25:00,41.92,41.96,41.92,41.92,322900.0,32.8117,32.843,32.8117,32.8117,322900.0
2014-10-06 12:30:00,41.92,41.93,41.89,41.91,881500.0,32.8117,32.8196,32.7882,32.8039,881500.0
2014-10-06 12:35:00,41.91,41.91,41.87,41.89,682100.0,32.8039,32.8039,32.7726,32.7882,682100.0
2014-10-06 12:40:00,41.89,41.9,41.84,41.84,656300.0,32.7882,32.7961,32.7491,32.7491,656300.0
2014-10-06 12:45:00,41.84,41.86,41.82,41.83,483900.0,32.7491,32.7648,32.7335,32.7413,483900.0
2014-10-06 12:50:00,41.83,41.85,41.82,41.84,365300.0,32.7413,32.7569,32.7335,32.7491,365300.0
2014-10-06 12:55:00,41.84,41.85,41.81,41.85,1046300.0,32.7491,32.7569,32.7256,32.7569,1046300.0
2014-10-06 13:00:00,41.84,41.88,41.82,41.88,584900.0,32.7491,32.7804,32.7335,32.7804,584900.0
2014-10-06 13:05:00,41.87,41.89,41.83,41.84,817000.0,32.7726,32.7882,32.7413,32.7491,817000.0
2014-10-06 13:10:00,41.84,41.86,41.83,41.86,233300.0,32.7491,32.7648,32.7413,32.7648,233300.0
2014-10-06 13:15:00,41.85,41.92,41.85,41.88,556400.0,32.7569,32.8117,32.7569,32.7804,556400.0
2014-10-06 13:20:00,41.88,41.91,41.88,41.91,225200.0,32.7804,32.8039,32.7804,32.8039,225200.0
2014-10-06 13:25:00,41.91,41.94,41.91,41.92,227100.0,32.8039,32.8274,32.8039,32.8117,227100.0
2014-10-06 13:30:00,41.92,41.94,41.89,41.91,175800.0,32.8117,32.8274,32.7882,32.8039,175800.0
2014-10-06 13:35:00,41.91,41.91,41.88,41.91,213900.0,32.8039,32.8039,32.7804,32.8039,213900.0
2014-10-06 13:40:00,41.91,41.91,41.88,41.9,340600.0,32.8039,32.8039,32.7804,32.7961,340600.0
2014-10-06 13:45:00,41.9,41.94,41.9,41.91,1214600.0,32.7961,32.8274,32.7961,32.8039,1214600.0
2014-10-06 13:50:00,41.91,41.93,41.89,41.92,569800.0,32.8039,32.8196,32.7882,32.8117,569800.0
2014-10-06 13:55:00,41.93,41.94,41.91,41.92,219700.0,32.8196,32.8274,32.8039,32.8117,219700.0
2014-10-06 14:00:00,41.92,41.92,41.9,41.91,161000.0,32.8117,32.8117,32.7961,32.8039,161000.0
2014-10-06 14:05:00,41.91,41.92,41.85,41.87,294400.0,32.8039,32.8117,32.7569,32.7726,294400.0
2014-10-06 14:10:00,41.87,41.9,41.85,41.89,166900.0,32.7726,32.7961,32.7569,32.7882,166900.0
2014-10-06 14:15:00,41.89,41.94,41.87,41.92,326900.0,32.7882,32.8274,32.7726,32.8117,326900.0
2014-10-06 14:20:00,41.92,41.97,41.92,41.95,255800.0,32.8117,32.8509,32.8117,32.8352,255800.0
2014-10-06 14:25:00,41.95,41.95,41.9,41.91,359500.0,32.8352,32.8352,32.7961,32.8039,359500.0
2014-10-06 14:30:00,41.91,41.95,41.89,41.92,320300.0,32.8039,32.8352,32.7882,32.8117,320300.0
2014-10-06 14:35:00,41.92,41.94,41.92,41.93,226500.0,32.8117,32.8274,32.8117,32.8196,226500.0
2014-10-06 14:40:00,41.93,41.93,41.88,41.91,245000.0,32.8196,32.8196,32.7804,32.8039,245000.0
2014-10-06 14:45:00,41.92,41.93,41.9,41.91,238800.0,32.8117,32.8196,32.7961,32.8039,238800.0
2014-10-06 14:50:00,41.9,41.92,41.89,41.9,196700.0,32.7961,32.8117,32.7882,32.7961,196700.0
2014-10-06 14:55:00,41.91,41.91,41.89,41.89,138900.0,32.8039,32.8039,32.7882,32.7882,138900.0
2014-10-06 15:00:00,41.9,41.9,41.86,41.87,564900.0,32.7961,32.7961,32.7648,32.7726,564900.0
2014-10-06 15:05:00,41.88,41.91,41.87,41.88,371300.0,32.7804,32.8039,32.7726,32.7804,371300.0
2014-10-06 15:10:00,41.88,41.9,41.87,41.88,397100.0,32.7804,32.7961,32.7726,32.7804,397100.0
2014-10-06 15:15:00,41.88,41.91,41.87,41.89,370000.0,32.7804,32.8039,32.7726,32.7882,370000.0
2014-10-06 15:20:00,41.89,41.96,41.88,41.94,580200.0,32.7882,32.843,32.7804,32.8274,580200.0
2014-10-06 15:25:00,41.93,41.94,41.9,41.91,254400.0,32.8196,32.8274,32.7961,32.8039,254400.0
2014-10-06 15:30:00,41.92,41.92,41.89,41.91,1010300.0,32.8117,32.8117,32.7882,32.8039,1010300.0
2014-10-06 15:35:00,41.91,41.95,41.89,41.95,727300.0,32.8039,32.8352,32.7882,32.8352,727300.0
2014-10-06 15:40:00,41.95,41.95,41.91,41.93,516000.0,32.8352,32.8352,32.8039,32.8196,516000.0
2014-10-06 15:45:00,41.94,41.94,41.88,41.88,930800.0,32.8274,32.8274,32.7804,32.7804,930800.0
2014-10-06 15:50:00,41.89,41.89,41.85,41.88,1529200.0,32.7882,32.7882,32.7569,32.7804,1529200.0
2014-10-06 15:55:00,41.88,41.88,41.82,41.82,6861200.0,32.7804,32.7804,32.7335,32.7335,6861200.0
2014-10-07 09:30:00,41.76,41.8,41.71,41.74,1898700.0,32.6865,32.7178,32.6474,32.6708,1898700.0
2014-10-07 09:35:00,41.73,41.75,41.68,41.72,758500.0,32.663,32.6787,32.6239,32.6552,758500.0
2014-10-07 09:40:00,41.73,41.74,41.66,41.69,619200.0,32.663,32.6708,32.6082,32.6317,619200.0
2014-10-07 09:45:00,41.69,41.7,41.64,41.7,843000.0,32.6317,32.6395,32.5926,32.6395,843000.0
2014-10-07 09:50:00,41.71,41.74,41.69,41.69,816000.0,32.6474,32.6708,32.6317,32.6317,816000.0
2014-10-07 09:55:00,41.69,41.72,41.66,41.71,1045900.0,32.6317,32.6552,32.6082,32.6474,1045900.0
2014-10-07 10:00:00,41.71,41.74,41.69,41.69,867800.0,32.6474,32.6708,32.6317,32.6317,867800.0
2014-10-07 10:05:00,41.7,41.72,41.68,41.72,155800.0,32.6395,32.6552,32.6239,32.6552,155800.0
2014-10-07 10:10:00,41.72,41.73,41.69,41.7,799200.0,32.6552,32.663,32.6317,32.6395,799200.0
2014-10-07 10:15:00,41.7,41.74,41.68,41.73,349900.0,32.6395,32.6708,32.6239,32.663,349900.0
2014-10-07 10:20:00,41.73,41.73,41.69,41.73,260200.0,32.663,32.663,32.6317,32.663,260200.0
2014-10-07 10:25:00,41.73,41.74,41.7,41.73,364800.0,32.663,32.6708,32.6395,32.663,364800.0
2014-10-07 10:30:00,41.74,41.81,41.74,41.8,550700.0,32.6708,32.7256,32.6708,32.7178,550700.0
2014-10-07 10:35:00,41.8,41.8,41.77,41.79,252300.0,32.7178,32.7178,32.6943,32.71,252300.0
2014-10-07 10:40:00,41.79,41.83,41.77,41.83,474800.0,32.71,32.7413,32.6943,32.7413,474800.0
2014-10-07 10:45:00,41.83,41.87,41.8,41.83,355600.0,32.7413,32.7726,32.7178,32.7413,355600.0
2014-10-07 10:50:00,41.83,41.87,41.83,41.84,252300.0,32.7413,32.7726,32.7413,32.7491,252300.0
2014-10-07 10:55:00,41.84,41.84,41.78,41.79,380500.0,32.7491,32.7491,32.7022,32.71,380500.0
2014-10-07 11:00:00,41.78,41.8,41.75,41.77,156200.0,32.7022,32.7178,32.6787,32.6943,156200.0
2014-10-07 11:05:00,41.77,41.8,41.75,41.77,267700.0,32.6943,32.7178,32.6787,32.6943,267700.0
2014-10-07 11:10:00,41.78,41.79,41.75,41.76,176400.0,32.7022,32.71,32.6787,32.6865,176400.0
2014-10-07 11:15:00,41.76,41.76,41.72,41.73,600300.0,32.6865,32.6865,32.6552,32.663,600300.0
2014-10-07 11:20:00,41.73,41.75,41.71,41.71,345100.0,32.663,32.6787,32.6474,32.6474,345100.0
2014-10-07 11:25:00,41.71,41.71,41.68,41.69,415800.0,32.6474,32.6474,32.6239,32.6317,415800.0
2014-10-07 11:30:00,41.69,41.71,41.66,41.69,486700.0,32.6317,32.6474,32.6082,32.6317,486700.0
2014-10-07 11:35:00,41.69,41.7,41.66,41.66,608400.0,32.6317,32.6395,32.6082,32.6082,608400.0
2014-10-07 11:40:00,41.67,41.76,41.66,41.76,305200.0,32.6161,32.6865,32.6082,32.6865,305200.0
2014-10-07 11:45:00,41.76,41.77,41.73,41.77,145900.0,32.6865,32.6943,32.663,32.6943,145900.0
2014-10-07 11:50:00,41.77,41.77,41.73,41.76,182700.0,32.6943,32.6943,32.663,32.6865,182700.0
2014-10-07 11:55:00,41.76,41.76,41.73,41.73,335000.0,32.6865,32.6865,32.663,32.663,335000.0
2014-10-07 12:00:00,41.73,41.74,41.7,41.7,282400.0,32.663,32.6708,32.6395,32.6395,282400.0
2014-10-07 12:05:00,41.71,41.75,41.7,41.72,497800.0,32.6474,32.6787,32.6395,32.6552,497800.0
2014-10-07 12:10:00,41.72,41.76,41.72,41.73,345400.0,32.6552,32.6865,32.6552,32.663,345400.0
2014-10-07 12:15:00,41.72,41.75,41.72,41.72,502000.0,32.6552,32.6787,32.6552,32.6552,502000.0
2014-10-07 12:20:00,41.71,41.73,41.68,41.71,310800.0,32.6474,32.663,32.6239,32.6474,310800.0
2014-10-07 12:25:00,41.71,41.72,41.69,41.71,184000.0,32.6474,32.6552,32.6317,32.6474,184000.0
2014-10-07 12:30:00,41.71,41.74,41.69,41.7,149900.0,32.6474,32.6708,32.6317,32.6395,149900.0
2014-10-07 12:35:00,41.69,41.7,41.68,41.69,83200.0,32.6317,32.6395,32.6239,32.6317,83200.0
2014-10-07 12:40:00,41.68,41.7,41.67,41.69,141400.0,32.6239,32.6395,32.6161,32.6317,141400.0
2014-10-07 12:45:00,41.69,41.69,41.65,41.65,176100.0,32.6317,32.6317,32.6004,32.6004,176100.0
2014-10-07 12:50:00,41.66,41.68,41.65,41.66,282500.0,32.6082,32.6239,32.6004,32.6082,282500.0
2014-10-07 12:55:00,41.66,41.68,41.65,41.65,254700.0,32.6082,32.6239,32.6004,32.6004,254700.0
2014-10-07 13:00:00,41.65,41.65,41.62,41.64,395100.0,32.6004,32.6004,32.5769,32.5926,395100.0
2014-10-07 13:05:00,41.65,41.65,41.61,41.62,499100.0,32.6004,32.6004,32.5691,32.5769,499100.0
2014-10-07 13:10:00,41.61,41.67,41.61,41.67,383300.0,32.5691,32.6161,32.5691,32.6161,383300.0
2014-10-07 13:15:00,41.67,41.7,41.66,41.67,476100.0,32.6161,32.6395,32.6082,32.6161,476100.0
2014-10-07 13:20:00,41.67,41.69,41.66,41.66,338300.0,32.6161,32.6317,32.6082,32.6082,338300.0
2014-10-07 13:25:00,41.66,41.7,41.65,41.7,243800.0,32.6082,32.6395,32.6004,32.6395,243800.0
2014-10-07 13:30:00,41.69,41.7,41.67,41.68,206700.0,32.6317,32.6395,32.6161,32.6239,206700.0
2014-10-07 13:35:00,41.68,41.72,41.66,41.68,300800.0,32.6239,32.6552,32.6082,32.6239,300800.0
2014-10-07 13:40:00,41.68,41.7,41.66,41.66,146300.0,32.6239,32.6395,32.6082,32.6082,146300.0
2014-10-07 13:45:00,41.66,41.69,41.65,41.67,281200.0,32.6082,32.6317,32.6004,32.6161,281200.0
2014-10-07 13:50:00,41.67,41.7,41.65,41.68,203000.0,32.6161,32.6395,32.6004,32.6239,203000.0
2014-10-07 13:55:00,41.68,41.68,41.65,41.66,251600.0,32.6239,32.6239,32.6004,32.6082,251600.0
2014-10-07 14:00:00,41.66,41.67,41.63,41.66,288700.0,32.6082,32.6161,32.5847,32.6082,288700.0
2014-10-07 14:05:00,41.65,41.67,41.64,41.65,265300.0,32.6004,32.6161,32.5926,32.6004,265300.0
2014-10-07 14:10:00,41.65,41.72,41.64,41.71,541100.0,32.6004,32.6552,32.5926,32.6474,541100.0
2014-10-07 14:15:00,41.7,41.71,41.66,41.68,105600.0,32.6395,32.6474,32.6082,32.6239,105600.0
2014-10-07 14:20:00,41.67,41.68,41.62,41.63,195200.0,32.6161,32.6239,32.5769,32.5847,195200.0
2014-10-07 14:25:00,41.63,41.64,41.61,41.62,196300.0,32.5847,32.5926,32.5691,32.5769,196300.0
2014-10-07 14:30:00,41.62,41.62,41.59,41.61,422200.0,32.5769,32.5769,32.5534,32.5691,422200.0
2014-10-07 14:35:00,41.6,41.61,41.58,41.59,503000.0,32.5613,32.5691,32.5456,32.5534,503000.0
2014-10-07 14:40:00,41.58,41.6,41.56,41.58,258200.0,32.5456,32.5613,32.53,32.5456,258200.0
2014-10-07 14:45:00,41.58,41.59,41.56,41.57,268300.0,32.5456,32.5534,32.53,32.5378,268300.0
2014-10-07 14:50:00,41.57,41.58,41.54,41.56,288800.0,32.5378,32.5456,32.5143,32.53,288800.0
2014-10-07 14:55:00,41.56,41.57,41.54,41.55,253600.0,32.53,32.5378,32.5143,32.5221,253600.0
2014-10-07 15:00:00,41.55,41.6,41.53,41.57,407300.0,32.5221,32.5613,32.5065,32.5378,407300.0
2014-10-07 15:05:00,41.57,41.58,41.53,41.54,677200.0,32.5378,32.5456,32.5065,32.5143,677200.0
2014-10-07 15:10:00,41.54,41.55,41.52,41.54,412800.0,32.5143,32.5221,32.4986,32.5143,412800.0
2014-10-07 15:15:00,41.54,41.54,41.48,41.48,830900.0,32.5143,32.5143,32.4673,32.4673,830900.0
2014-10-07 15:20:00,41.48,41.5,41.46,41.49,777300.0,32.4673,32.483,32.4517,32.4752,777300.0
2014-10-07 15:25:00,41.48,41.52,41.48,41.52,352800.0,32.4673,32.4986,32.4673,32.4986,352800.0
2014-10-07 15:30:00,41.52,41.57,41.52,41.55,412300.0,32.4986,32.5378,32.4986,32.5221,412300.0
2014-10-07 15:35:00,41.55,41.56,41.52,41.52,484700.0,32.5221,32.53,32.4986,32.4986,484700.0
2014-10-07 15:40:00,41.53,41.55,41.51,41.51,361900.0,32.5065,32.5221,32.4908,32.4908,361900.0
2014-10-07 15:45:00,41.51,41.56,41.5,41.53,675900.0,32.4908,32.53,32.483,32.5065,675900.0
2014-10-07 15:50:00,41.54,41.55,41.5,41.52,1187500.0,32.5143,32.5221,32.483,32.4986,1187500.0
2014-10-07 15:55:00,41.52,41.52,41.45,41.46,2720100.0,32.4986,32.4986,32.4439,32.4517,2720100.0
2014-10-08 09:30:00,41.53,41.54,41.45,41.48,741100.0,32.5065,32.5143,32.4439,32.4673,741100.0
2014-10-08 09:35:00,41.48,41.55,41.48,41.53,1185800.0,32.4673,32.5221,32.4673,32.5065,1185800.0
2014-10-08 09:40:00,41.53,41.59,41.52,41.59,1047300.0,32.5065,32.5534,32.4986,32.5534,1047300.0
2014-10-08 09:45:00,41.59,41.59,41.52,41.54,462800.0,32.5534,32.5534,32.4986,32.5143,462800.0
2014-10-08 09:50:00,41.54,41.54,41.45,41.45,817400.0,32.5143,32.5143,32.4439,32.4439,817400.0
2014-10-08 09:55:00,41.45,41.46,41.37,41.39,1422700.0,32.4439,32.4517,32.3812,32.3969,1422700.0
2014-10-08 10:00:00,41.39,41.42,41.33,41.34,1000800.0,32.3969,32.4204,32.3499,32.3578,1000800.0
2014-10-08 10:05:00,41.34,41.36,41.31,41.33,951500.0,32.3578,32.3734,32.3343,32.3499,951500.0
2014-10-08 10:10:00,41.34,41.41,41.33,41.39,1051900.0,32.3578,32.4125,32.3499,32.3969,1051900.0
2014-10-08 10:15:00,41.39,41.39,41.3,41.32,997200.0,32.3969,32.3969,32.3264,32.3421,997200.0
2014-10-08 10:20:00,41.31,41.32,41.25,41.26,628400.0,32.3343,32.3421,32.2873,32.2951,628400.0
2014-10-08 10:25:00,41.26,41.34,41.25,41.31,1337700.0,32.2951,32.3578,32.2873,32.3343,1337700.0
2014-10-08 10:30:00,41.31,41.34,41.25,41.26,779200.0,32.3343,32.3578,32.2873,32.2951,779200.0
2014-10-08 10:35:00,41.27,41.29,41.23,41.27,940100.0,32.303,32.3186,32.2717,32.303,940100.0
2014-10-08 10:40:00,41.27,41.27,41.2,41.23,609200.0,32.303,32.303,32.2482,32.2717,609200.0
2014-10-08 10:45:00,41.23,41.23,41.19,41.2,572300.0,32.2717,32.2717,32.2403,32.2482,572300.0
2014-10-08 10:50:00,41.2,41.22,41.15,41.15,515400.0,32.2482,32.2638,32.209,32.209,515400.0
2014-10-08 10:55:00,41.15,41.16,41.11,41.13,707100.0,32.209,32.2169,32.1777,32.1934,707100.0
2014-10-08 11:00:00,41.12,41.16,41.08,41.09,824100.0,32.1856,32.2169,32.1542,32.1621,824100.0
2014-10-08 11:05:00,41.09,41.16,41.09,41.15,696300.0,32.1621,32.2169,32.1621,32.209,696300.0
2014-10-08 11:10:00,41.16,41.17,41.13,41.14,535100.0,32.2169,32.2247,32.1934,32.2012,535100.0
2014-10-08 11:15:00,41.14,41.14,41.06,41.08,760300.0,32.2012,32.2012,32.1386,32.1542,760300.0
2014-10-08 11:20:00,41.08,41.17,41.08,41.14,571300.0,32.1542,32.2247,32.1542,32.2012,571300.0
2014-10-08 11:25:00,41.14,41.22,41.11,41.2,944900.0,32.2012,32.2638,32.1777,32.2482,944900.0
2014-10-08 11:30:00,41.2,41.22,41.18,41.19,998500.0,32.2482,32.2638,32.2325,32.2403,998500.0
2014-10-08 11:35:00,41.18,41.19,41.11,41.12,761300.0,32.2325,32.2403,32.1777,32.1856,761300.0
2014-10-08 11:40:00,41.12,41.18,41.11,41.16,1224000.0,32.1856,32.2325,32.1777,32.2169,1224000.0
2014-10-08 11:45:00,41.16,41.18,41.13,41.13,486300.0,32.2169,32.2325,32.1934,32.1934,486300.0
2014-10-08 11:50:00,41.13,41.18,41.12,41.16,613300.0,32.1934,32.2325,32.1856,32.2169,613300.0
2014-10-08 11:55:00,41.17,41.21,41.14,41.2,495700.0,32.2247,32.256,32.2012,32.2482,495700.0
2014-10-08 12:00:00,41.2,41.26,41.2,41.21,405500.0,32.2482,32.2951,32.2482,32.256,405500.0
2014-10-08 12:05:00,41.21,41.25,41.19,41.19,219200.0,32.256,32.2873,32.2403,32.2403,219200.0
2014-10-08 12:10:00,41.19,41.23,41.17,41.22,441200.0,32.2403,32.2717,32.2247,32.2638,441200.0
2014-10-08 12:15:00,41.22,41.25,41.2,41.23,277200.0,32.2638,32.2873,32.2482,32.2717,277200.0
2014-10-08 12:20:00,41.23,41.23,41.18,41.18,223300.0,32.2717,32.2717,32.2325,32.2325,223300.0
2014-10-08 12:25:00,41.18,41.2,41.16,41.17,278100.0,32.2325,32.2482,32.2169,32.2247,278100.0
2014-10-08 12:30:00,41.16,41.17,41.13,41.15,203900.0,32.2169,32.2247,32.1934,32.209,203900.0
2014-10-08 12:35:00,41.15,41.2,41.15,41.18,312600.0,32.209,32.2482,32.209,32.2325,312600.0
2014-10-08 12:40:00,41.17,41.19,41.16,41.16,238500.0,32.2247,32.2403,32.2169,32.2169,238500.0
2014-10-08 12:45:00,41.17,41.18,41.13,41.15,247600.0,32.2247,32.2325,32.1934,32.209,247600.0
2014-10-08 12:50:00,41.15,41.16,41.1,41.1,213800.0,32.209,32.2169,32.1699,32.1699,213800.0
2014-10-08 12:55:00,41.1,41.14,41.1,41.13,213600.0,32.1699,32.2012,32.1699,32.1934,213600.0
2014-10-08 13:00:00,41.14,41.19,41.13,41.18,296700.0,32.2012,32.2403,32.1934,32.2325,296700.0
2014-10-08 13:05:00,41.19,41.19,41.15,41.17,456700.0,32.2403,32.2403,32.209,32.2247,456700.0
2014-10-08 13:10:00,41.17,41.21,41.16,41.21,166700.0,32.2247,32.256,32.2169,32.256,166700.0
2014-10-08 13:15:00,41.21,41.21,41.19,41.19,193000.0,32.256,32.256,32.2403,32.2403,193000.0
2014-10-08 13:20:00,41.19,41.22,41.18,41.2,177300.0,32.2403,32.2638,32.2325,32.2482,177300.0
2014-10-08 13:25:00,41.2,41.21,41.18,41.19,90900.0,32.2482,32.256,32.2325,32.2403,90900.0
2014-10-08 13:30:00,41.19,41.2,41.17,41.19,255600.0,32.2403,32.2482,32.2247,32.2403,255600.0
2014-10-08 13:35:00,41.19,41.22,41.17,41.21,253300.0,32.2403,32.2638,32.2247,32.256,253300.0
2014-10-08 13:40:00,41.22,41.22,41.18,41.19,193200.0,32.2638,32.2638,32.2325,32.2403,193200.0
2014-10-08 13:45:00,41.19,41.25,41.19,41.25,511700.0,32.2403,32.2873,32.2403,32.2873,511700.0
2014-10-08 13:50:00,41.25,41.26,41.23,41.25,249600.0,32.2873,32.2951,32.2717,32.2873,249600.0
2014-10-08 13:55:00,41.25,41.25,41.21,41.23,333200.0,32.2873,32.2873,32.256,32.2717,333200.0
2014-10-08 14:00:00,41.23,41.41,41.23,41.41,1754800.0,32.2717,32.4125,32.2717,32.4125,1754800.0
2014-10-08 14:05:00,41.4,41.52,41.4,41.5,1648100.0,32.4047,32.4986,32.4047,32.483,1648100.0
2014-10-08 14:10:00,41.49,41.62,41.49,41.58,3206200.0,32.4752,32.5769,32.4752,32.5456,3206200.0
2014-10-08 14:15:00,41.58,41.63,41.55,41.62,1357600.0,32.5456,32.5847,32.5221,32.5769,1357600.0
2014-10-08 14:20:00,41.62,41.74,41.62,41.73,3469500.0,32.5769,32.6708,32.5769,32.663,3469500.0
2014-10-08 14:25:00,41.74,41.78,41.73,41.78,1026200.0,32.6708,32.7022,32.663,32.7022,1026200.0
2014-10-08 14:30:00,41.78,41.95,41.78,41.94,2182500.0,32.7022,32.8352,32.7022,32.8274,2182500.0
2014-10-08 14:35:00,41.94,41.98,41.93,41.96,2531300.0,32.8274,32.8587,32.8196,32.843,2531300.0
2014-10-08 14:40:00,41.95,41.96,41.87,41.94,3035100.0,32.8352,32.843,32.7726,32.8274,3035100.0
2014-10-08 14:45:00,41.93,41.98,41.93,41.96,3561000.0,32.8196,32.8587,32.8196,32.843,3561000.0
2014-10-08 14:50:00,41.95,41.97,41.94,41.95,846900.0,32.8352,32.8509,32.8274,32.8352,846900.0
2014-10-08 14:55:00,41.94,41.99,41.93,41.99,654800.0,32.8274,32.8665,32.8196,32.8665,654800.0
2014-10-08 15:00:00,41.99,42.03,41.99,42.01,1219700.0,32.8665,32.8978,32.8665,32.8822,1219700.0
2014-10-08 15:05:00,42.01,42.05,41.99,42.01,857400.0,32.8822,32.9135,32.8665,32.8822,857400.0
2014-10-08 15:10:00,42.02,42.04,41.99,42.01,647200.0,32.89,32.9057,32.8665,32.8822,647200.0
2014-10-08 15:15:00,42.01,42.04,42.0,42.01,731800.0,32.8822,32.9057,32.8743,32.8822,731800.0
2014-10-08 15:20:00,42.0,42.04,41.99,42.03,796000.0,32.8743,32.9057,32.8665,32.8978,796000.0
2014-10-08 15:25:00,42.03,42.12,42.03,42.1,2004400.0,32.8978,32.9683,32.8978,32.9526,2004400.0
2014-10-08 15:30:00,42.1,42.11,42.04,42.07,1194700.0,32.9526,32.9604,32.9057,32.9291,1194700.0
2014-10-08 15:35:00,42.07,42.1,42.06,42.08,869300.0,32.9291,32.9526,32.9213,32.937,869300.0
2014-10-08 15:40:00,42.08,42.12,42.07,42.09,1295400.0,32.937,32.9683,32.9291,32.9448,1295400.0
2014-10-08 15:45:00,42.09,42.12,42.07,42.11,2221500.0,32.9448,32.9683,32.9291,32.9604,2221500.0
2014-10-08 15:50:00,42.11,42.15,42.09,42.09,2291100.0,32.9604,32.9918,32.9448,32.9448,2291100.0
2014-10-08 15:55:00,42.09,42.11,42.05,42.05,4215600.0,32.9448,32.9604,32.9135,32.9135,4215600.0
2014-10-09 09:30:00,41.9,41.95,41.83,41.89,1882500.0,32.7961,32.8352,32.7413,32.7882,1882500.0
2014-10-09 09:35:00,41.88,41.95,41.86,41.94,666600.0,32.7804,32.8352,32.7648,32.8274,666600.0
2014-10-09 09:40:00,41.94,41.94,41.87,41.91,867500.0,32.8274,32.8274,32.7726,32.8039,867500.0
2014-10-09 09:45:00,41.91,41.92,41.84,41.87,917300.0,32.8039,32.8117,32.7491,32.7726,917300.0
2014-10-09 09:50:00,41.86,41.87,41.81,41.82,529300.0,32.7648,32.7726,32.7256,32.7335,529300.0
2014-10-09 09:55:00,41.83,41.83,41.72,41.74,1939700.0,32.7413,32.7413,32.6552,32.6708,1939700.0
2014-10-09 10:00:00,41.73,41.75,41.72,41.75,751200.0,32.663,32.6787,32.6552,32.6787,751200.0
2014-10-09 10:05:00,41.75,41.75,41.68,41.71,935400.0,32.6787,32.6787,32.6239,32.6474,935400.0
2014-10-09 10:10:00,41.71,41.72,41.67,41.72,970400.0,32.6474,32.6552,32.6161,32.6552,970400.0
2014-10-09 10:15:00,41.72,41.74,41.71,41.74,743400.0,32.6552,32.6708,32.6474,32.6708,743400.0
2014-10-09 10:20:00,41.73,41.75,41.72,41.72,589600.0,32.663,32.6787,32.6552,32.6552,589600.0
2014-10-09 10:25:00,41.72,41.74,41.7,41.72,1009700.0,32.6552,32.6708,32.6395,32.6552,1009700.0
2014-10-09 10:30:00,41.71,41.71,41.62,41.64,905800.0,32.6474,32.6474,32.5769,32.5926,905800.0
2014-10-09 10:35:00,41.63,41.63,41.57,41.59,879300.0,32.5847,32.5847,32.5378,32.5534,879300.0
2014-10-09 10:40:00,41.59,41.63,41.57,41.62,833200.0,32.5534,32.5847,32.5378,32.5769,833200.0
2014-10-09 10:45:00,41.62,41.64,41.6,41.62,423000.0,32.5769,32.5926,32.5613,32.5769,423000.0
2014-10-09 10:50:00,41.61,41.63,41.55,41.57,913600.0,32.5691,32.5847,32.5221,32.5378,913600.0
2014-10-09 10:55:00,41.57,41.73,41.57,41.71,1380200.0,32.5378,32.663,32.5378,32.6474,1380200.0
2014-10-09 11:00:00,41.71,41.72,41.63,41.63,1010300.0,32.6474,32.6552,32.5847,32.5847,1010300.0
2014-10-09 11:05:00,41.63,41.76,41.63,41.73,1085200.0,32.5847,32.6865,32.5847,32.663,1085200.0
2014-10-09 11:10:00,41.73,41.78,41.69,41.75,609700.0,32.663,32.7022,32.6317,32.6787,609700.0
2014-10-09 11:15:00,41.75,41.76,41.7,41.72,565600.0,32.6787,32.6865,32.6395,32.6552,565600.0
2014-10-09 11:20:00,41.71,41.75,41.66,41.68,525300.0,32.6474,32.6787,32.6082,32.6239,525300.0
2014-10-09 11:25:00,41.68,41.7,41.63,41.64,1275800.0,32.6239,32.6395,32.5847,32.5926,1275800.0
2014-10-09 11:30:00,41.63,41.64,41.59,41.61,1451000.0,32.5847,32.5926,32.5534,32.5691,1451000.0
2014-10-09 11:35:00,41.6,41.64,41.58,41.58,1044300.0,32.5613,32.5926,32.5456,32.5456,1044300.0
2014-10-09 11:40:00,41.58,41.6,41.53,41.55,1204800.0,32.5456,32.5613,32.5065,32.5221,1204800.0
2014-10-09 11:45:00,41.55,41.58,41.49,41.53,851600.0,32.5221,32.5456,32.4752,32.5065,851600.0
2014-10-09 11:50:00,41.53,41.56,41.48,41.5,882800.0,32.5065,32.53,32.4673,32.483,882800.0
2014-10-09 11:55:00,41.5,41.5,41.43,41.46,3944300.0,32.483,32.483,32.4282,32.4517,3944300.0
2014-10-09 12:00:00,41.45,41.5,41.44,41.48,406400.0,32.4439,32.483,32.436,32.4673,406400.0
2014-10-09 12:05:00,41.48,41.5,41.44,41.44,573700.0,32.4673,32.483,32.436,32.436,573700.0
2014-10-09 12:10:00,41.45,41.48,41.41,41.42,580800.0,32.4439,32.4673,32.4125,32.4204,580800.0
2014-10-09 12:15:00,41.42,41.46,41.36,41.43,739000.0,32.4204,32.4517,32.3734,32.4282,739000.0
2014-10-09 12:20:00,41.42,41.43,41.38,41.4,221100.0,32.4204,32.4282,32.3891,32.4047,221100.0
2014-10-09 12:25:00,41.4,41.41,41.31,41.32,994900.0,32.4047,32.4125,32.3343,32.3421,994900.0
2014-10-09 12:30:00,41.31,41.33,41.27,41.31,1027700.0,32.3343,32.3499,32.303,32.3343,1027700.0
2014-10-09 12:35:00,41.32,41.34,41.31,41.31,498400.0,32.3421,32.3578,32.3343,32.3343,498400.0
2014-10-09 12:40:00,41.32,41.38,41.29,41.37,637600.0,32.3421,32.3891,32.3186,32.3812,637600.0
2014-10-09 12:45:00,41.36,41.4,41.34,41.39,423100.0,32.3734,32.4047,32.3578,32.3969,423100.0
2014-10-09 12:50:00,41.39,41.5,41.39,41.49,817500.0,32.3969,32.483,32.3969,32.4752,817500.0
2014-10-09 12:55:00,41.49,41.52,41.43,41.5,554200.0,32.4752,32.4986,32.4282,32.483,554200.0
2014-10-09 13:00:00,41.5,41.5,41.38,41.4,505500.0,32.483,32.483,32.3891,32.4047,505500.0
2014-10-09 13:05:00,41.41,41.43,41.34,41.37,648100.0,32.4125,32.4282,32.3578,32.3812,648100.0
2014-10-09 13:10:00,41.37,41.38,41.31,41.37,1250900.0,32.3812,32.3891,32.3343,32.3812,1250900.0
2014-10-09 13:15:00,41.36,41.46,41.36,41.4,822800.0,32.3734,32.4517,32.3734,32.4047,822800.0
2014-10-09 13:20:00,41.4,41.51,41.4,41.48,971000.0,32.4047,32.4908,32.4047,32.4673,971000.0
2014-10-09 13:25:00,41.48,41.48,41.44,41.45,486000.0,32.4673,32.4673,32.436,32.4439,486000.0
2014-10-09 13:30:00,41.44,41.52,41.4,41.52,414300.0,32.436,32.4986,32.4047,32.4986,414300.0
2014-10-09 13:35:00,41.53,41.58,41.51,41.55,619500.0,32.5065,32.5456,32.4908,32.5221,619500.0
2014-10-09 13:40:00,41.55,41.55,41.48,41.49,393600.0,32.5221,32.5221,32.4673,32.4752,393600.0
2014-10-09 13:45:00,41.49,41.52,41.43,41.45,585400.0,32.4752,32.4986,32.4282,32.4439,585400.0
2014-10-09 13:50:00,41.45,41.49,41.34,41.39,954500.0,32.4439,32.4752,32.3578,32.3969,954500.0
2014-10-09 13:55:00,41.4,41.47,41.4,41.44,291900.0,32.4047,32.4595,32.4047,32.436,291900.0
2014-10-09 14:00:00,41.44,41.45,41.36,41.41,511500.0,32.436,32.4439,32.3734,32.4125,511500.0
2014-10-09 14:05:00,41.42,41.46,41.38,41.45,907000.0,32.4204,32.4517,32.3891,32.4439,907000.0
2014-10-09 14:10:00,41.44,41.45,41.38,41.39,276500.0,32.436,32.4439,32.3891,32.3969,276500.0
2014-10-09 14:15:00,41.39,41.44,41.34,41.38,1354200.0,32.3969,32.436,32.3578,32.3891,1354200.0
2014-10-09 14:20:00,41.38,41.38,41.32,41.34,736400.0,32.3891,32.3891,32.3421,32.3578,736400.0
2014-10-09 14:25:00,41.35,41.39,41.31,41.32,515300.0,32.3656,32.3969,32.3343,32.3421,515300.0
2014-10-09 14:30:00,41.32,41.33,41.28,41.31,477700.0,32.3421,32.3499,32.3108,32.3343,477700.0
2014-10-09 14:35:00,41.31,41.45,41.31,41.42,931100.0,32.3343,32.4439,32.3343,32.4204,931100.0
2014-10-09 14:40:00,41.42,41.45,41.4,41.44,707000.0,32.4204,32.4439,32.4047,32.436,707000.0
2014-10-09 14:45:00,41.44,41.45,41.37,41.39,576700.0,32.436,32.4439,32.3812,32.3969,576700.0
2014-10-09 14:50:00,41.38,41.45,41.38,41.4,525900.0,32.3891,32.4439,32.3891,32.4047,525900.0
2014-10-09 14:55:00,41.4,41.41,41.34,41.34,299900.0,32.4047,32.4125,32.3578,32.3578,299900.0
2014-10-09 15:00:00,41.34,41.41,41.33,41.41,693300.0,32.3578,32.4125,32.3499,32.4125,693300.0
2014-10-09 15:05:00,41.41,41.43,41.32,41.32,347000.0,32.4125,32.4282,32.3421,32.3421,347000.0
2014-10-09 15:10:00,41.33,41.44,41.33,41.41,574100.0,32.3499,32.436,32.3499,32.4125,574100.0
2014-10-09 15:15:00,41.42,41.48,41.38,41.46,782600.0,32.4204,32.4673,32.3891,32.4517,782600.0
2014-10-09 15:20:00,41.46,41.46,41.39,41.43,363200.0,32.4517,32.4517,32.3969,32.4282,363200.0
2014-10-09 15:25:00,41.43,41.49,41.41,41.48,715300.0,32.4282,32.4752,32.4125,32.4673,715300.0
2014-10-09 15:30:00,41.48,41.54,41.46,41.5,1011800.0,32.4673,32.5143,32.4517,32.483,1011800.0
2014-10-09 15:35:00,41.5,41.54,41.44,41.48,964200.0,32.483,32.5143,32.436,32.4673,964200.0
2014-10-09 15:40:00,41.48,41.5,41.4,41.41,855700.0,32.4673,32.483,32.4047,32.4125,855700.0
2014-10-09 15:45:00,41.41,41.41,41.36,41.39,953700.0,32.4125,32.4125,32.3734,32.3969,953700.0
2014-10-09 15:50:00,41.4,41.45,41.38,41.45,1215100.0,32.4047,32.4439,32.3891,32.4439,1215100.0
2014-10-09 15:55:00,41.45,41.47,41.39,41.4,3946600.0,32.4439,32.4595,32.3969,32.4047,3946600.0
2014-10-10 09:30:00,40.96,40.97,40.85,40.86,2638600.0,32.0603,32.0681,31.9742,31.982,2638600.0
2014-10-10 09:35:00,40.86,41.02,40.85,41.01,2040600.0,31.982,32.1073,31.9742,32.0995,2040600.0
2014-10-10 09:40:00,41.01,41.08,40.96,41.06,1182000.0,32.0995,32.1542,32.0603,32.1386,1182000.0
2014-10-10 09:45:00,41.07,41.1,41.0,41.01,1627200.0,32.1464,32.1699,32.0916,32.0995,1627200.0
2014-10-10 09:50:00,41.01,41.02,40.89,40.9,1984100.0,32.0995,32.1073,32.0055,32.0134,1984100.0
2014-10-10 09:55:00,40.9,40.98,40.9,40.92,695500.0,32.0134,32.076,32.0134,32.029,695500.0
2014-10-10 10:00:00,40.93,40.95,40.85,40.86,1616900.0,32.0368,32.0525,31.9742,31.982,1616900.0
2014-10-10 10:05:00,40.86,40.87,40.79,40.79,1093100.0,31.982,31.9899,31.9273,31.9273,1093100.0
2014-10-10 10:10:00,40.79,40.84,40.77,40.78,1998100.0,31.9273,31.9664,31.9116,31.9194,1998100.0
2014-10-10 10:15:00,40.78,40.82,40.75,40.8,933400.0,31.9194,31.9507,31.8959,31.9351,933400.0
2014-10-10 10:20:00,40.79,40.8,40.71,40.72,1143700.0,31.9273,31.9351,31.8646,31.8725,1143700.0
2014-10-10 10:25:00,40.72,40.72,40.65,40.67,1936600.0,31.8725,31.8725,31.8177,31.8333,1936600.0
2014-10-10 10:30:00,40.67,40.67,40.59,40.64,1898700.0,31.8333,31.8333,31.7707,31.8098,1898700.0
2014-10-10 10:35:00,40.64,40.71,40.63,40.67,1577400.0,31.8098,31.8646,31.802,31.8333,1577400.0
2014-10-10 10:40:00,40.67,40.69,40.61,40.67,1049200.0,31.8333,31.849,31.7864,31.8333,1049200.0
2014-10-10 10:45:00,40.66,40.7,40.6,40.7,1788400.0,31.8255,31.8568,31.7785,31.8568,1788400.0
2014-10-10 10:50:00,40.7,40.79,40.68,40.69,1407200.0,31.8568,31.9273,31.8412,31.849,1407200.0
2014-10-10 10:55:00,40.69,40.73,40.66,40.68,1017000.0,31.849,31.8803,31.8255,31.8412,1017000.0
2014-10-10 11:00:00,40.68,40.78,40.67,40.75,821200.0,31.8412,31.9194,31.8333,31.8959,821200.0
2014-10-10 11:05:00,40.75,40.78,40.71,40.73,1077000.0,31.8959,31.9194,31.8646,31.8803,1077000.0
2014-10-10 11:10:00,40.74,40.74,40.67,40.71,896500.0,31.8881,31.8881,31.8333,31.8646,896500.0
2014-10-10 11:15:00,40.7,40.7,40.62,40.66,1316100.0,31.8568,31.8568,31.7942,31.8255,1316100.0
2014-10-10 11:20:00,40.67,40.72,40.64,40.65,1293500.0,31.8333,31.8725,31.8098,31.8177,1293500.0
2014-10-10 11:25:00,40.65,40.67,40.62,40.65,809200.0,31.8177,31.8333,31.7942,31.8177,809200.0
2014-10-10 11:30:00,40.66,40.67,40.6,40.63,878400.0,31.8255,31.8333,31.7785,31.802,878400.0
2014-10-10 11:35:00,40.63,40.69,40.63,40.66,542700.0,31.802,31.849,31.802,31.8255,542700.0
2014-10-10 11:40:00,40.66,40.66,40.58,40.64,783100.0,31.8255,31.8255,31.7629,31.8098,783100.0
2014-10-10 11:45:00,40.63,40.72,40.63,40.71,563100.0,31.802,31.8725,31.802,31.8646,563100.0
2014-10-10 11:50:00,40.72,40.77,40.72,40.75,1193800.0,31.8725,31.9116,31.8725,31.8959,1193800.0
2014-10-10 11:55:00,40.75,40.75,40.71,40.71,516900.0,31.8959,31.8959,31.8646,31.8646,516900.0
2014-10-10 12:00:00,40.72,40.84,40.71,40.83,839400.0,31.8725,31.9664,31.8646,31.9586,839400.0
2014-10-10 12:05:00,40.84,40.84,40.79,40.8,625500.0,31.9664,31.9664,31.9273,31.9351,625500.0
2014-10-10 12:10:00,40.79,40.87,40.79,40.86,1079400.0,31.9273,31.9899,31.9273,31.982,1079400.0
2014-10-10 12:15:00,40.86,40.88,40.82,40.84,1227500.0,31.982,31.9977,31.9507,31.9664,1227500.0
2014-10-10 12:20:00,40.84,40.85,40.8,40.83,538900.0,31.9664,31.9742,31.9351,31.9586,538900.0
2014-10-10 12:25:00,40.83,40.88,40.81,40.82,557000.0,31.9586,31.9977,31.9429,31.9507,557000.0
2014-10-10 12:30:00,40.82,40.97,40.82,40.93,1718800.0,31.9507,32.0681,31.9507,32.0368,1718800.0
2014-10-10 12:35:00,40.94,40.95,40.84,40.84,657800.0,32.0447,32.0525,31.9664,31.9664,657800.0
2014-10-10 12:40:00,40.85,40.91,40.85,40.9,293900.0,31.9742,32.0212,31.9742,32.0134,293900.0
2014-10-10 12:45:00,40.9,40.94,40.89,40.92,324200.0,32.0134,32.0447,32.0055,32.029,324200.0
2014-10-10 12:50:00,40.93,40.94,40.87,40.9,693100.0,32.0368,32.0447,31.9899,32.0134,693100.0
2014-10-10 12:55:00,40.9,40.9,40.84,40.87,396300.0,32.0134,32.0134,31.9664,31.9899,396300.0
2014-10-10 13:00:00,40.87,40.9,40.84,40.85,483900.0,31.9899,32.0134,31.9664,31.9742,483900.0
2014-10-10 13:05:00,40.85,40.89,40.84,40.89,644800.0,31.9742,32.0055,31.9664,32.0055,644800.0
2014-10-10 13:10:00,40.89,40.91,40.86,40.86,242900.0,32.0055,32.0212,31.982,31.982,242900.0
2014-10-10 13:15:00,40.85,40.86,40.8,40.81,461300.0,31.9742,31.982,31.9351,31.9429,461300.0
2014-10-10 13:20:00,40.8,40.83,40.78,40.81,392400.0,31.9351,31.9586,31.9194,31.9429,392400.0
2014-10-10 13:25:00,40.81,40.83,40.76,40.79,523500.0,31.9429,31.9586,31.9038,31.9273,523500.0
2014-10-10 13:30:00,40.79,40.81,40.76,40.77,373300.0,31.9273,31.9429,31.9038,31.9116,373300.0
2014-10-10 13:35:00,40.77,40.9,40.76,40.88,840200.0,31.9116,32.0134,31.9038,31.9977,840200.0
2014-10-10 13:40:00,40.88,40.91,40.86,40.89,339800.0,31.9977,32.0212,31.982,32.0055,339800.0
2014-10-10 13:45:00,40.89,40.89,40.8,40.84,483200.0,32.0055,32.0055,31.9351,31.9664,483200.0
2014-10-10 13:50:00,40.84,40.87,40.82,40.82,609100.0,31.9664,31.9899,31.9507,31.9507,609100.0
2014-10-10 13:55:00,40.83,40.88,40.82,40.84,232600.0,31.9586,31.9977,31.9507,31.9664,232600.0
2014-10-10 14:00:00,40.85,40.89,40.84,40.87,446100.0,31.9742,32.0055,31.9664,31.9899,446100.0
2014-10-10 14:05:00,40.86,40.89,40.83,40.86,349400.0,31.982,32.0055,31.9586,31.982,349400.0
2014-10-10 14:10:00,40.86,40.87,40.79,40.8,321800.0,31.982,31.9899,31.9273,31.9351,321800.0
2014-10-10 14:15:00,40.8,40.84,40.77,40.78,430500.0,31.9351,31.9664,31.9116,31.9194,430500.0
2014-10-10 14:20:00,40.78,40.84,40.78,40.84,283000.0,31.9194,31.9664,31.9194,31.9664,283000.0
2014-10-10 14:25:00,40.85,40.86,40.8,40.82,210600.0,31.9742,31.982,31.9351,31.9507,210600.0
2014-10-10 14:30:00,40.82,40.84,40.8,40.82,202300.0,31.9507,31.9664,31.9351,31.9507,202300.0
2014-10-10 14:35:00,40.82,40.82,40.76,40.78,566000.0,31.9507,31.9507,31.9038,31.9194,566000.0
2014-10-10 14:40:00,40.77,40.8,40.75,40.79,336300.0,31.9116,31.9351,31.8959,31.9273,336300.0
2014-10-10 14:45:00,40.79,40.79,40.75,40.77,359500.0,31.9273,31.9273,31.8959,31.9116,359500.0
2014-10-10 14:50:00,40.76,40.79,40.74,40.74,242300.0,31.9038,31.9273,31.8881,31.8881,242300.0
2014-10-10 14:55:00,40.75,40.76,40.7,40.71,541000.0,31.8959,31.9038,31.8568,31.8646,541000.0
2014-10-10 15:00:00,40.71,40.73,40.66,40.67,561300.0,31.8646,31.8803,31.8255,31.8333,561300.0
2014-10-10 15:05:00,40.66,40.67,40.62,40.63,591000.0,31.8255,31.8333,31.7942,31.802,591000.0
2014-10-10 15:10:00,40.63,40.69,40.63,40.67,877100.0,31.802,31.849,31.802,31.8333,877100.0
2014-10-10 15:15:00,40.66,40.67,40.6,40.64,2306400.0,31.8255,31.8333,31.7785,31.8098,2306400.0
2014-10-10 15:20:00,40.64,40.73,40.62,40.69,3175100.0,31.8098,31.8803,31.7942,31.849,3175100.0
2014-10-10 15:25:00,40.68,40.69,40.61,40.65,513400.0,31.8412,31.849,31.7864,31.8177,513400.0
2014-10-10 15:30:00,40.66,40.67,40.57,40.59,672500.0,31.8255,31.8333,31.7551,31.7707,672500.0
2014-10-10 15:35:00,40.59,40.63,40.59,40.61,661300.0,31.7707,31.802,31.7707,31.7864,661300.0
2014-10-10 15:40:00,40.61,40.62,40.58,40.61,886800.0,31.7864,31.7942,31.7629,31.7864,886800.0
2014-10-10 15:45:00,40.6,40.61,40.51,40.52,2526300.0,31.7785,31.7864,31.7081,31.7159,2526300.0
2014-10-10 15:50:00,40.52,40.53,40.48,40.49,2779600.0,31.7159,31.7237,31.6846,31.6924,2779600.0
2014-10-10 15:55:00,40.49,40.52,40.47,40.51,8421900.0,31.6924,31.7159,31.6768,31.7081,8421900.0
2014-10-13 09:30:00,41.2,41.34,41.2,41.33,3732000.0,32.2482,32.3578,32.2482,32.3499,3732000.0
2014-10-13 09:35:00,41.33,41.41,41.3,41.35,2712000.0,32.3499,32.4125,32.3264,32.3656,2712000.0
2014-10-13 09:40:00,41.35,41.36,41.25,41.27,1657300.0,32.3656,32.3734,32.2873,32.303,1657300.0
2014-10-13 09:45:00,41.27,41.27,41.16,41.17,1389100.0,32.303,32.303,32.2169,32.2247,1389100.0
2014-10-13 09:50:00,41.18,41.18,41.1,41.15,1566000.0,32.2325,32.2325,32.1699,32.209,1566000.0
2014-10-13 09:55:00,41.15,41.25,41.1,41.21,2419700.0,32.209,32.2873,32.1699,32.256,2419700.0
2014-10-13 10:00:00,41.22,41.29,41.21,41.26,1546500.0,32.2638,32.3186,32.256,32.2951,1546500.0
2014-10-13 10:05:00,41.25,41.27,41.16,41.17,1248500.0,32.2873,32.303,32.2169,32.2247,1248500.0
2014-10-13 10:10:00,41.17,41.22,41.16,41.21,948000.0,32.2247,32.2638,32.2169,32.256,948000.0
2014-10-13 10:15:00,41.2,41.21,41.14,41.15,1599600.0,32.2482,32.256,32.2012,32.209,1599600.0
2014-10-13 10:20:00,41.15,41.2,41.14,41.17,785300.0,32.209,32.2482,32.2012,32.2247,785300.0
2014-10-13 10:25:00,41.18,41.18,41.11,41.13,904600.0,32.2325,32.2325,32.1777,32.1934,904600.0
2014-10-13 10:30:00,41.13,41.17,41.12,41.16,1950800.0,32.1934,32.2247,32.1856,32.2169,1950800.0
2014-10-13 10:35:00,41.16,41.18,41.12,41.17,673400.0,32.2169,32.2325,32.1856,32.2247,673400.0
2014-10-13 10:40:00,41.17,41.18,41.06,41.07,963300.0,32.2247,32.2325,32.1386,32.1464,963300.0
2014-10-13 10:45:00,41.08,41.15,41.07,41.09,704800.0,32.1542,32.209,32.1464,32.1621,704800.0
2014-10-13 10:50:00,41.1,41.21,41.09,41.2,1051000.0,32.1699,32.256,32.1621,32.2482,1051000.0
2014-10-13 10:55:00,41.2,41.25,41.18,41.2,1404200.0,32.2482,32.2873,32.2325,32.2482,1404200.0
2014-10-13 11:00:00,41.2,41.28,41.17,41.26,901000.0,32.2482,32.3108,32.2247,32.2951,901000.0
2014-10-13 11:05:00,41.26,41.27,41.23,41.25,395300.0,32.2951,32.303,32.2717,32.2873,395300.0
2014-10-13 11:10:00,41.25,41.26,41.2,41.22,541900.0,32.2873,32.2951,32.2482,32.2638,541900.0
2014-10-13 11:15:00,41.23,41.25,41.14,41.15,715400.0,32.2717,32.2873,32.2012,32.209,715400.0
2014-10-13 11:20:00,41.14,41.22,41.14,41.22,436000.0,32.2012,32.2638,32.2012,32.2638,436000.0
2014-10-13 11:25:00,41.22,41.23,41.15,41.17,467600.0,32.2638,32.2717,32.209,32.2247,467600.0
2014-10-13 11:30:00,41.16,41.25,41.16,41.22,488700.0,32.2169,32.2873,32.2169,32.2638,488700.0
2014-10-13 11:35:00,41.22,41.23,41.16,41.17,397900.0,32.2638,32.2717,32.2169,32.2247,397900.0
2014-10-13 11:40:00,41.17,41.25,41.16,41.19,432300.0,32.2247,32.2873,32.2169,32.2403,432300.0
2014-10-13 11:45:00,41.2,41.25,41.2,41.24,490900.0,32.2482,32.2873,32.2482,32.2795,490900.0
2014-10-13 11:50:00,41.24,41.28,41.22,41.23,317600.0,32.2795,32.3108,32.2638,32.2717,317600.0
2014-10-13 11:55:00,41.23,41.25,41.21,41.21,297700.0,32.2717,32.2873,32.256,32.256,297700.0
2014-10-13 12:00:00,41.21,41.24,41.18,41.23,492200.0,32.256,32.2795,32.2325,32.2717,492200.0
2014-10-13 12:05:00,41.22,41.24,41.19,41.19,288100.0,32.2638,32.2795,32.2403,32.2403,288100.0
2014-10-13 12:10:00,41.2,41.23,41.19,41.2,317800.0,32.2482,32.2717,32.2403,32.2482,317800.0
2014-10-13 12:15:00,41.19,41.27,41.17,41.25,366300.0,32.2403,32.303,32.2247,32.2873,366300.0
2014-10-13 12:20:00,41.25,41.27,41.24,41.26,454000.0,32.2873,32.303,32.2795,32.2951,454000.0
2014-10-13 12:25:00,41.26,41.33,41.25,41.32,1067700.0,32.2951,32.3499,32.2873,32.3421,1067700.0
2014-10-13 12:30:00,41.33,41.4,41.31,41.36,1577000.0,32.3499,32.4047,32.3343,32.3734,1577000.0
2014-10-13 12:35:00,41.36,41.37,41.33,41.35,1066100.0,32.3734,32.3812,32.3499,32.3656,1066100.0
2014-10-13 12:40:00,41.35,41.41,41.34,41.36,1288800.0,32.3656,32.4125,32.3578,32.3734,1288800.0
2014-10-13 12:45:00,41.37,41.4,41.35,41.35,1104300.0,32.3812,32.4047,32.3656,32.3656,1104300.0
2014-10-13 12:50:00,41.35,41.37,41.34,41.35,1188100.0,32.3656,32.3812,32.3578,32.3656,1188100.0
2014-10-13 12:55:00,41.35,41.37,41.35,41.35,967900.0,32.3656,32.3812,32.3656,32.3656,967900.0
2014-10-13 13:00:00,41.35,41.39,41.35,41.37,504200.0,32.3656,32.3969,32.3656,32.3812,504200.0
2014-10-13 13:05:00,41.37,41.41,41.36,41.4,391000.0,32.3812,32.4125,32.3734,32.4047,391000.0
2014-10-13 13:10:00,41.4,41.41,41.35,41.38,310500.0,32.4047,32.4125,32.3656,32.3891,310500.0
2014-10-13 13:15:00,41.37,41.38,41.33,41.36,1301300.0,32.3812,32.3891,32.3499,32.3734,1301300.0
2014-10-13 13:20:00,41.36,41.4,41.35,41.37,467400.0,32.3734,32.4047,32.3656,32.3812,467400.0
2014-10-13 13:25:00,41.37,41.43,41.35,41.43,683600.0,32.3812,32.4282,32.3656,32.4282,683600.0
2014-10-13 13:30:00,41.42,41.45,41.4,41.43,818700.0,32.4204,32.4439,32.4047,32.4282,818700.0
2014-10-13 13:35:00,41.43,41.48,41.43,41.46,1317500.0,32.4282,32.4673,32.4282,32.4517,1317500.0
2014-10-13 13:40:00,41.46,41.46,41.43,41.44,218900.0,32.4517,32.4517,32.4282,32.436,218900.0
2014-10-13 13:45:00,41.44,41.46,41.4,41.41,359300.0,32.436,32.4517,32.4047,32.4125,359300.0
2014-10-13 13:50:00,41.41,41.46,41.41,41.45,723700.0,32.4125,32.4517,32.4125,32.4439,723700.0
2014-10-13 13:55:00,41.45,41.45,41.34,41.43,331500.0,32.4439,32.4439,32.3578,32.4282,331500.0
2014-10-13 14:00:00,41.43,41.43,41.37,41.4,358800.0,32.4282,32.4282,32.3812,32.4047,358800.0
2014-10-13 14:05:00,41.4,41.49,41.4,41.48,613600.0,32.4047,32.4752,32.4047,32.4673,613600.0
2014-10-13 14:10:00,41.48,41.49,41.45,41.47,305400.0,32.4673,32.4752,32.4439,32.4595,305400.0
2014-10-13 14:15:00,41.48,41.48,41.44,41.44,482400.0,32.4673,32.4673,32.436,32.436,482400.0
2014-10-13 14:20:00,41.44,41.49,41.43,41.47,438200.0,32.436,32.4752,32.4282,32.4595,438200.0
2014-10-13 14:25:00,41.47,41.5,41.47,41.5,360000.0,32.4595,32.483,32.4595,32.483,360000.0
2014-10-13 14:30:00,41.5,41.5,41.44,41.45,488400.0,32.483,32.483,32.436,32.4439,488400.0
2014-10-13 14:35:00,41.46,41.49,41.44,41.48,273900.0,32.4517,32.4752,32.436,32.4673,273900.0
2014-10-13 14:40:00,41.47,41.48,41.43,41.46,447600.0,32.4595,32.4673,32.4282,32.4517,447600.0
2014-10-13 14:45:00,41.46,41.47,41.41,41.41,491300.0,32.4517,32.4595,32.4125,32.4125,491300.0
2014-10-13 14:50:00,41.41,41.45,41.39,41.4,410400.0,32.4125,32.4439,32.3969,32.4047,410400.0
2014-10-13 14:55:00,41.39,41.39,41.33,41.34,332000.0,32.3969,32.3969,32.3499,32.3578,332000.0
2014-10-13 15:00:00,41.34,41.38,41.34,41.36,793500.0,32.3578,32.3891,32.3578,32.3734,793500.0
2014-10-13 15:05:00,41.36,41.37,41.32,41.33,593700.0,32.3734,32.3812,32.3421,32.3499,593700.0
2014-10-13 15:10:00,41.33,41.38,41.32,41.37,425000.0,32.3499,32.3891,32.3421,32.3812,425000.0
2014-10-13 15:15:00,41.37,41.37,41.28,41.29,478100.0,32.3812,32.3812,32.3108,32.3186,478100.0
2014-10-13 15:20:00,41.29,41.3,41.24,41.27,519200.0,32.3186,32.3264,32.2795,32.303,519200.0
2014-10-13 15:25:00,41.28,41.31,41.27,41.31,1303800.0,32.3108,32.3343,32.303,32.3343,1303800.0
2014-10-13 15:30:00,41.3,41.3,41.11,41.17,3334400.0,32.3264,32.3264,32.1777,32.2247,3334400.0
2014-10-13 15:35:00,41.17,41.19,41.1,41.11,1514600.0,32.2247,32.2403,32.1699,32.1777,1514600.0
2014-10-13 15:40:00,41.11,41.16,41.06,41.07,3030800.0,32.1777,32.2169,32.1386,32.1464,3030800.0
2014-10-13 15:45:00,41.07,41.09,41.01,41.01,2020600.0,32.1464,32.1621,32.0995,32.0995,2020600.0
2014-10-13 15:50:00,41.01,41.02,40.93,40.96,2421600.0,32.0995,32.1073,32.0368,32.0603,2421600.0
2014-10-13 15:55:00,40.96,40.99,40.9,40.92,2971600.0,32.0603,32.0838,32.0134,32.029,2971600.0
2014-10-14 09:30:00,41.06,41.07,40.99,41.05,2463300.0,32.1386,32.1464,32.0838,32.1308,2463300.0
2014-10-14 09:35:00,41.05,41.08,41.04,41.05,2041100.0,32.1308,32.1542,32.1229,32.1308,2041100.0
2014-10-14 09:40:00,41.05,41.13,41.04,41.07,1986900.0,32.1308,32.1934,32.1229,32.1464,1986900.0
2014-10-14 09:45:00,41.07,41.09,41.0,41.0,1002200.0,32.1464,32.1621,32.0916,32.0916,1002200.0
2014-10-14 09:50:00,40.99,41.01,40.95,40.96,1196500.0,32.0838,32.0995,32.0525,32.0603,1196500.0
2014-10-14 09:55:00,40.96,40.97,40.84,40.9,910100.0,32.0603,32.0681,31.9664,32.0134,910100.0
2014-10-14 10:00:00,40.9,41.0,40.86,40.99,1334100.0,32.0134,32.0916,31.982,32.0838,1334100.0
2014-10-14 10:05:00,40.99,41.02,40.91,41.01,1425100.0,32.0838,32.1073,32.0212,32.0995,1425100.0
2014-10-14 10:10:00,41.02,41.02,40.95,40.99,1108200.0,32.1073,32.1073,32.0525,32.0838,1108200.0
2014-10-14 10:15:00,40.99,41.0,40.89,40.89,769200.0,32.0838,32.0916,32.0055,32.0055,769200.0
2014-10-14 10:20:00,40.89,40.93,40.84,40.85,1691600.0,32.0055,32.0368,31.9664,31.9742,1691600.0
2014-10-14 10:25:00,40.85,40.92,40.85,40.9,547900.0,31.9742,32.029,31.9742,32.0134,547900.0
2014-10-14 10:30:00,40.9,40.93,40.88,40.91,450100.0,32.0134,32.0368,31.9977,32.0212,450100.0
2014-10-14 10:35:00,40.91,40.98,40.91,40.97,427800.0,32.0212,32.076,32.0212,32.0681,427800.0
2014-10-14 10:40:00,40.97,41.01,40.95,40.99,685200.0,32.0681,32.0995,32.0525,32.0838,685200.0
2014-10-14 10:45:00,41.0,41.04,40.99,41.03,625900.0,32.0916,32.1229,32.0838,32.1151,625900.0
2014-10-14 10:50:00,41.03,41.13,41.03,41.1,516900.0,32.1151,32.1934,32.1151,32.1699,516900.0
2014-10-14 10:55:00,41.1,41.16,41.09,41.11,2751200.0,32.1699,32.2169,32.1621,32.1777,2751200.0
2014-10-14 11:00:00,41.12,41.17,41.12,41.15,918100.0,32.1856,32.2247,32.1856,32.209,918100.0
2014-10-14 11:05:00,41.15,41.2,41.14,41.19,915400.0,32.209,32.2482,32.2012,32.2403,915400.0
2014-10-14 11:10:00,41.19,41.22,41.18,41.21,843000.0,32.2403,32.2638,32.2325,32.256,843000.0
2014-10-14 11:15:00,41.21,41.27,41.21,41.26,1284700.0,32.256,32.303,32.256,32.2951,1284700.0
2014-10-14 11:20:00,41.26,41.27,41.23,41.23,1258600.0,32.2951,32.303,32.2717,32.2717,1258600.0
2014-10-14 11:25:00,41.23,41.26,41.2,41.23,961300.0,32.2717,32.2951,32.2482,32.2717,961300.0
2014-10-14 11:30:00,41.23,41.25,41.19,41.2,448800.0,32.2717,32.2873,32.2403,32.2482,448800.0
2014-10-14 11:35:00,41.21,41.26,41.2,41.25,363400.0,32.256,32.2951,32.2482,32.2873,363400.0
2014-10-14 11:40:00,41.25,41.35,41.25,41.35,1324200.0,32.2873,32.3656,32.2873,32.3656,1324200.0
2014-10-14 11:45:00,41.35,41.36,41.31,41.34,764500.0,32.3656,32.3734,32.3343,32.3578,764500.0
2014-10-14 11:50:00,41.34,41.37,41.3,41.36,627900.0,32.3578,32.3812,32.3264,32.3734,627900.0
2014-10-14 11:55:00,41.37,41.38,41.33,41.36,482800.0,32.3812,32.3891,32.3499,32.3734,482800.0
2014-10-14 12:00:00,41.37,41.39,41.34,41.37,887600.0,32.3812,32.3969,32.3578,32.3812,887600.0
2014-10-14 12:05:00,41.37,41.42,41.37,41.41,684700.0,32.3812,32.4204,32.3812,32.4125,684700.0
2014-10-14 12:10:00,41.4,41.42,41.37,41.4,389400.0,32.4047,32.4204,32.3812,32.4047,389400.0
2014-10-14 12:15:00,41.39,41.41,41.37,41.38,569600.0,32.3969,32.4125,32.3812,32.3891,569600.0
2014-10-14 12:20:00,41.38,41.39,41.33,41.34,312800.0,32.3891,32.3969,32.3499,32.3578,312800.0
2014-10-14 12:25:00,41.35,41.36,41.32,41.33,375100.0,32.3656,32.3734,32.3421,32.3499,375100.0
2014-10-14 12:30:00,41.33,41.34,41.29,41.32,359900.0,32.3499,32.3578,32.3186,32.3421,359900.0
2014-10-14 12:35:00,41.31,41.32,41.28,41.29,432000.0,32.3343,32.3421,32.3108,32.3186,432000.0
2014-10-14 12:40:00,41.29,41.33,41.27,41.32,381100.0,32.3186,32.3499,32.303,32.3421,381100.0
2014-10-14 12:45:00,41.33,41.37,41.3,41.37,396700.0,32.3499,32.3812,32.3264,32.3812,396700.0
2014-10-14 12:50:00,41.36,41.37,41.31,41.31,371800.0,32.3734,32.3812,32.3343,32.3343,371800.0
2014-10-14 12:55:00,41.31,41.35,41.3,41.33,398200.0,32.3343,32.3656,32.3264,32.3499,398200.0
2014-10-14 13:00:00,41.33,41.36,41.32,41.36,229900.0,32.3499,32.3734,32.3421,32.3734,229900.0
2014-10-14 13:05:00,41.36,41.38,41.33,41.35,553600.0,32.3734,32.3891,32.3499,32.3656,553600.0
2014-10-14 13:10:00,41.35,41.39,41.33,41.39,224000.0,32.3656,32.3969,32.3499,32.3969,224000.0
2014-10-14 13:15:00,41.39,41.41,41.36,41.37,428500.0,32.3969,32.4125,32.3734,32.3812,428500.0
2014-10-14 13:20:00,41.37,41.38,41.27,41.29,537300.0,32.3812,32.3891,32.303,32.3186,537300.0
2014-10-14 13:25:00,41.29,41.34,41.29,41.29,560200.0,32.3186,32.3578,32.3186,32.3186,560200.0
2014-10-14 13:30:00,41.29,41.32,41.26,41.3,474800.0,32.3186,32.3421,32.2951,32.3264,474800.0
2014-10-14 13:35:00,41.3,41.3,41.24,41.26,410500.0,32.3264,32.3264,32.2795,32.2951,410500.0
2014-10-14 13:40:00,41.27,41.27,41.21,41.21,454300.0,32.303,32.303,32.256,32.256,454300.0
2014-10-14 13:45:00,41.22,41.27,41.18,41.25,439900.0,32.2638,32.303,32.2325,32.2873,439900.0
2014-10-14 13:50:00,41.26,41.27,41.21,41.24,285500.0,32.2951,32.303,32.256,32.2795,285500.0
2014-10-14 13:55:00,41.24,41.3,41.21,41.29,271300.0,32.2795,32.3264,32.256,32.3186,271300.0
2014-10-14 14:00:00,41.29,41.32,41.26,41.27,430600.0,32.3186,32.3421,32.2951,32.303,430600.0
2014-10-14 14:05:00,41.28,41.29,41.22,41.24,716100.0,32.3108,32.3186,32.2638,32.2795,716100.0
2014-10-14 14:10:00,41.23,41.3,41.23,41.29,307900.0,32.2717,32.3264,32.2717,32.3186,307900.0
2014-10-14 14:15:00,41.3,41.3,41.25,41.26,609700.0,32.3264,32.3264,32.2873,32.2951,609700.0
2014-10-14 14:20:00,41.27,41.28,41.17,41.17,1451800.0,32.303,32.3108,32.2247,32.2247,1451800.0
2014-10-14 14:25:00,41.16,41.2,41.15,41.17,1206100.0,32.2169,32.2482,32.209,32.2247,1206100.0
2014-10-14 14:30:00,41.18,41.19,41.09,41.09,427700.0,32.2325,32.2403,32.1621,32.1621,427700.0
2014-10-14 14:35:00,41.1,41.16,41.07,41.16,431100.0,32.1699,32.2169,32.1464,32.2169,431100.0
2014-10-14 14:40:00,41.16,41.21,41.15,41.21,723800.0,32.2169,32.256,32.209,32.256,723800.0
2014-10-14 14:45:00,41.21,41.23,41.18,41.22,583300.0,32.256,32.2717,32.2325,32.2638,583300.0
2014-10-14 14:50:00,41.22,41.23,41.11,41.12,433300.0,32.2638,32.2717,32.1777,32.1856,433300.0
2014-10-14 14:55:00,41.13,41.16,41.12,41.16,413000.0,32.1934,32.2169,32.1856,32.2169,413000.0
2014-10-14 15:00:00,41.16,41.21,41.13,41.14,648300.0,32.2169,32.256,32.1934,32.2012,648300.0
2014-10-14 15:05:00,41.14,41.15,41.07,41.09,521600.0,32.2012,32.209,32.1464,32.1621,521600.0
2014-10-14 15:10:00,41.09,41.13,41.07,41.1,1571200.0,32.1621,32.1934,32.1464,32.1699,1571200.0
2014-10-14 15:15:00,41.11,41.12,41.09,41.09,609600.0,32.1777,32.1856,32.1621,32.1621,609600.0
2014-10-14 15:20:00,41.09,41.09,40.98,41.03,1222100.0,32.1621,32.1621,32.076,32.1151,1222100.0
2014-10-14 15:25:00,41.03,41.12,41.03,41.11,522700.0,32.1151,32.1856,32.1151,32.1777,522700.0
2014-10-14 15:30:00,41.1,41.13,41.07,41.1,1790500.0,32.1699,32.1934,32.1464,32.1699,1790500.0
2014-10-14 15:35:00,41.09,41.23,41.09,41.23,809000.0,32.1621,32.2717,32.1621,32.2717,809000.0
2014-10-14 15:40:00,41.22,41.25,41.16,41.18,993300.0,32.2638,32.2873,32.2169,32.2325,993300.0
2014-10-14 15:45:00,41.18,41.22,41.14,41.17,932900.0,32.2325,32.2638,32.2012,32.2247,932900.0
2014-10-14 15:50:00,41.16,41.22,41.14,41.15,995300.0,32.2169,32.2638,32.2012,32.209,995300.0
2014-10-14 15:55:00,41.14,41.17,41.12,41.14,2110200.0,32.2012,32.2247,32.1856,32.2012,2110200.0
2014-10-15 09:30:00,40.6,40.66,40.52,40.52,2970000.0,31.7785,31.8255,31.7159,31.7159,2970000.0
2014-10-15 09:35:00,40.53,40.62,40.5,40.53,4403300.0,31.7237,31.7942,31.7003,31.7237,4403300.0
2014-10-15 09:40:00,40.52,40.55,40.36,40.49,2553800.0,31.7159,31.7394,31.5907,31.6924,2553800.0
2014-10-15 09:45:00,40.49,40.59,40.47,40.54,1927300.0,31.6924,31.7707,31.6768,31.7316,1927300.0
2014-10-15 09:50:00,40.54,40.61,40.48,40.59,1567200.0,31.7316,31.7864,31.6846,31.7707,1567200.0
2014-10-15 09:55:00,40.59,40.63,40.51,40.59,1514300.0,31.7707,31.802,31.7081,31.7707,1514300.0
2014-10-15 10:00:00,40.59,40.72,40.59,40.64,2247200.0,31.7707,31.8725,31.7707,31.8098,2247200.0
2014-10-15 10:05:00,40.65,40.66,40.59,40.61,1548500.0,31.8177,31.8255,31.7707,31.7864,1548500.0
2014-10-15 10:10:00,40.61,40.7,40.6,40.68,703300.0,31.7864,31.8568,31.7785,31.8412,703300.0
2014-10-15 10:15:00,40.68,40.7,40.59,40.65,824800.0,31.8412,31.8568,31.7707,31.8177,824800.0
2014-10-15 10:20:00,40.64,40.71,40.61,40.69,1163400.0,31.8098,31.8646,31.7864,31.849,1163400.0
2014-10-15 10:25:00,40.69,40.71,40.61,40.62,738800.0,31.849,31.8646,31.7864,31.7942,738800.0
2014-10-15 10:30:00,40.62,40.64,40.56,40.57,842600.0,31.7942,31.8098,31.7472,31.7551,842600.0
2014-10-15 10:35:00,40.56,40.62,40.55,40.57,867600.0,31.7472,31.7942,31.7394,31.7551,867600.0
2014-10-15 10:40:00,40.58,40.61,40.51,40.53,732000.0,31.7629,31.7864,31.7081,31.7237,732000.0
2014-10-15 10:45:00,40.52,40.53,40.45,40.48,1847100.0,31.7159,31.7237,31.6611,31.6846,1847100.0
2014-10-15 10:50:00,40.48,40.55,40.48,40.48,971100.0,31.6846,31.7394,31.6846,31.6846,971100.0
2014-10-15 10:55:00,40.48,40.52,40.44,40.47,538800.0,31.6846,31.7159,31.6533,31.6768,538800.0
2014-10-15 11:00:00,40.47,40.5,40.4,40.47,1305100.0,31.6768,31.7003,31.622,31.6768,1305100.0
2014-10-15 11:05:00,40.47,40.57,40.47,40.56,745000.0,31.6768,31.7551,31.6768,31.7472,745000.0
2014-10-15 11:10:00,40.57,40.59,40.51,40.53,799900.0,31.7551,31.7707,31.7081,31.7237,799900.0
2014-10-15 11:15:00,40.53,40.54,40.46,40.5,823800.0,31.7237,31.7316,31.669,31.7003,823800.0
2014-10-15 11:20:00,40.5,40.5,40.42,40.46,628700.0,31.7003,31.7003,31.6376,31.669,628700.0
2014-10-15 11:25:00,40.47,40.47,40.36,40.38,420600.0,31.6768,31.6768,31.5907,31.6063,420600.0
2014-10-15 11:30:00,40.38,40.43,40.31,40.34,1063700.0,31.6063,31.6455,31.5515,31.575,1063700.0
2014-10-15 11:35:00,40.34,40.44,40.34,40.4,536700.0,31.575,31.6533,31.575,31.622,536700.0
2014-10-15 11:40:00,40.4,40.4,40.31,40.32,1183600.0,31.622,31.622,31.5515,31.5594,1183600.0
2014-10-15 11:45:00,40.32,40.34,40.26,40.28,960900.0,31.5594,31.575,31.5124,31.5281,960900.0
2014-10-15 11:50:00,40.28,40.35,40.24,40.35,1806100.0,31.5281,31.5829,31.4968,31.5829,1806100.0
2014-10-15 11:55:00,40.35,40.41,40.34,40.4,895900.0,31.5829,31.6298,31.575,31.622,895900.0
2014-10-15 12:00:00,40.4,40.41,40.3,40.36,1136300.0,31.622,31.6298,31.5437,31.5907,1136300.0
2014-10-15 12:05:00,40.37,40.37,40.32,40.33,783300.0,31.5985,31.5985,31.5594,31.5672,783300.0
2014-10-15 12:10:00,40.33,40.33,40.24,40.26,3976900.0,31.5672,31.5672,31.4968,31.5124,3976900.0
2014-10-15 12:15:00,40.26,40.29,40.19,40.23,1131200.0,31.5124,31.5359,31.4576,31.4889,1131200.0
2014-10-15 12:20:00,40.22,40.31,40.22,40.29,519700.0,31.4811,31.5515,31.4811,31.5359,519700.0
2014-10-15 12:25:00,40.29,40.32,40.26,40.28,405200.0,31.5359,31.5594,31.5124,31.5281,405200.0
2014-10-15 12:30:00,40.27,40.32,40.26,40.28,336100.0,31.5202,31.5594,31.5124,31.5281,336100.0
2014-10-15 12:35:00,40.28,40.29,40.2,40.22,274500.0,31.5281,31.5359,31.4654,31.4811,274500.0
2014-10-15 12:40:00,40.22,40.22,40.12,40.15,685100.0,31.4811,31.4811,31.4028,31.4263,685100.0
2014-10-15 12:45:00,40.15,40.2,40.1,40.12,1833200.0,31.4263,31.4654,31.3872,31.4028,1833200.0
2014-10-15 12:50:00,40.13,40.13,40.01,40.04,2436900.0,31.4107,31.4107,31.3167,31.3402,2436900.0
2014-10-15 12:55:00,40.04,40.08,40.0,40.02,1499000.0,31.3402,31.3715,31.3089,31.3246,1499000.0
2014-10-15 13:00:00,40.01,40.06,39.99,40.05,921600.0,31.3167,31.3559,31.3011,31.348,921600.0
2014-10-15 13:05:00,40.06,40.1,40.02,40.09,1242600.0,31.3559,31.3872,31.3246,31.3793,1242600.0
2014-10-15 13:10:00,40.09,40.1,39.99,40.0,877600.0,31.3793,31.3872,31.3011,31.3089,877600.0
2014-10-15 13:15:00,40.0,40.01,39.89,39.91,1286600.0,31.3089,31.3167,31.2228,31.2385,1286600.0
2014-10-15 13:20:00,39.91,39.91,39.81,39.85,1600000.0,31.2385,31.2385,31.1602,31.1915,1600000.0
2014-10-15 13:25:00,39.85,39.88,39.78,39.82,1441800.0,31.1915,31.215,31.1367,31.168,1441800.0
2014-10-15 13:30:00,39.82,39.94,39.82,39.93,730800.0,31.168,31.2619,31.168,31.2541,730800.0
2014-10-15 13:35:00,39.93,39.93,39.78,39.85,880500.0,31.2541,31.2541,31.1367,31.1915,880500.0
2014-10-15 13:40:00,39.85,39.88,39.81,39.86,684500.0,31.1915,31.215,31.1602,31.1993,684500.0
2014-10-15 13:45:00,39.85,39.99,39.85,39.99,781900.0,31.1915,31.3011,31.1915,31.3011,781900.0
2014-10-15 13:50:00,39.98,40.05,39.95,40.03,1499600.0,31.2932,31.348,31.2698,31.3324,1499600.0
2014-10-15 13:55:00,40.03,40.05,39.95,39.95,1297800.0,31.3324,31.348,31.2698,31.2698,1297800.0
2014-10-15 14:00:00,39.96,39.98,39.91,39.92,1084600.0,31.2776,31.2932,31.2385,31.2463,1084600.0
2014-10-15 14:05:00,39.92,40.01,39.88,39.97,1163100.0,31.2463,31.3167,31.215,31.2854,1163100.0
2014-10-15 14:10:00,39.97,40.06,39.96,40.05,888200.0,31.2854,31.3559,31.2776,31.348,888200.0
2014-10-15 14:15:00,40.04,40.21,40.04,40.18,1360000.0,31.3402,31.4733,31.3402,31.4498,1360000.0
2014-10-15 14:20:00,40.18,40.22,40.11,40.16,751700.0,31.4498,31.4811,31.395,31.4341,751700.0
2014-10-15 14:25:00,40.16,40.2,40.09,40.17,1417300.0,31.4341,31.4654,31.3793,31.442,1417300.0
2014-10-15 14:30:00,40.18,40.25,40.15,40.25,848700.0,31.4498,31.5046,31.4263,31.5046,848700.0
2014-10-15 14:35:00,40.25,40.35,40.24,40.35,1043800.0,31.5046,31.5829,31.4968,31.5829,1043800.0
2014-10-15 14:40:00,40.35,40.39,40.28,40.3,1838100.0,31.5829,31.6142,31.5281,31.5437,1838100.0
2014-10-15 14:45:00,40.31,40.34,40.2,40.24,2886100.0,31.5515,31.575,31.4654,31.4968,2886100.0
2014-10-15 14:50:00,40.23,40.3,40.23,40.28,1325200.0,31.4889,31.5437,31.4889,31.5281,1325200.0
2014-10-15 14:55:00,40.29,40.34,40.24,40.3,1061600.0,31.5359,31.575,31.4968,31.5437,1061600.0
2014-10-15 15:00:00,40.31,40.33,40.26,40.3,1301300.0,31.5515,31.5672,31.5124,31.5437,1301300.0
2014-10-15 15:05:00,40.29,40.43,40.28,40.39,1893200.0,31.5359,31.6455,31.5281,31.6142,1893200.0
2014-10-15 15:10:00,40.39,40.46,40.37,40.37,1231600.0,31.6142,31.669,31.5985,31.5985,1231600.0
2014-10-15 15:15:00,40.38,40.39,40.29,40.33,1302800.0,31.6063,31.6142,31.5359,31.5672,1302800.0
2014-10-15 15:20:00,40.32,40.38,40.3,40.38,1068000.0,31.5594,31.6063,31.5437,31.6063,1068000.0
2014-10-15 15:25:00,40.37,40.57,40.37,40.57,2302200.0,31.5985,31.7551,31.5985,31.7551,2302200.0
2014-10-15 15:30:00,40.57,40.59,40.5,40.54,1804000.0,31.7551,31.7707,31.7003,31.7316,1804000.0
2014-10-15 15:35:00,40.54,40.74,40.52,40.72,3287700.0,31.7316,31.8881,31.7159,31.8725,3287700.0
2014-10-15 15:40:00,40.72,40.81,40.71,40.77,3332200.0,31.8725,31.9429,31.8646,31.9116,3332200.0
2014-10-15 15:45:00,40.77,40.8,40.63,40.65,1639300.0,31.9116,31.9351,31.802,31.8177,1639300.0
2014-10-15 15:50:00,40.65,40.72,40.62,40.72,2276100.0,31.8177,31.8725,31.7942,31.8725,2276100.0
2014-10-15 15:55:00,40.72,40.72,40.63,40.64,3715600.0,31.8725,31.8725,31.802,31.8098,3715600.0
2014-10-16 09:30:00,39.69,39.87,39.68,39.86,2560400.0,31.0663,31.2072,31.0584,31.1993,2560400.0
2014-10-16 09:35:00,39.86,40.04,39.84,40.03,3514500.0,31.1993,31.3402,31.1837,31.3324,3514500.0
2014-10-16 09:40:00,40.03,40.13,40.03,40.11,3306700.0,31.3324,31.4107,31.3324,31.395,3306700.0
2014-10-16 09:45:00,40.11,40.12,39.96,40.08,2160100.0,31.395,31.4028,31.2776,31.3715,2160100.0
2014-10-16 09:50:00,40.08,40.18,40.07,40.17,1589100.0,31.3715,31.4498,31.3637,31.442,1589100.0
2014-10-16 09:55:00,40.17,40.18,40.12,40.17,1926400.0,31.442,31.4498,31.4028,31.442,1926400.0
2014-10-16 10:00:00,40.17,40.18,40.05,40.1,1940800.0,31.442,31.4498,31.348,31.3872,1940800.0
2014-10-16 10:05:00,40.11,40.14,40.0,40.05,1896300.0,31.395,31.4185,31.3089,31.348,1896300.0
2014-10-16 10:10:00,40.05,40.06,39.91,39.92,2137500.0,31.348,31.3559,31.2385,31.2463,2137500.0
2014-10-16 10:15:00,39.91,39.93,39.82,39.86,1917900.0,31.2385,31.2541,31.168,31.1993,1917900.0
2014-10-16 10:20:00,39.86,40.26,39.83,40.09,3659600.0,31.1993,31.5124,31.1758,31.3793,3659600.0
2014-10-16 10:25:00,40.09,40.11,39.93,40.08,1448200.0,31.3793,31.395,31.2541,31.3715,1448200.0
2014-10-16 10:30:00,40.09,40.19,40.03,40.13,1211900.0,31.3793,31.4576,31.3324,31.4107,1211900.0
2014-10-16 10:35:00,40.13,40.18,40.05,40.12,1564200.0,31.4107,31.4498,31.348,31.4028,1564200.0
2014-10-16 10:40:00,40.12,40.23,40.1,40.21,3107800.0,31.4028,31.4889,31.3872,31.4733,3107800.0
2014-10-16 10:45:00,40.2,40.37,40.2,40.35,2247900.0,31.4654,31.5985,31.4654,31.5829,2247900.0
2014-10-16 10:50:00,40.35,40.43,40.31,40.34,1828500.0,31.5829,31.6455,31.5515,31.575,1828500.0
2014-10-16 10:55:00,40.34,40.39,40.23,40.28,1105500.0,31.575,31.6142,31.4889,31.5281,1105500.0
2014-10-16 11:00:00,40.29,40.34,40.18,40.19,1262100.0,31.5359,31.575,31.4498,31.4576,1262100.0
2014-10-16 11:05:00,40.19,40.25,40.19,40.23,844400.0,31.4576,31.5046,31.4576,31.4889,844400.0
2014-10-16 11:10:00,40.22,40.29,40.2,40.24,586600.0,31.4811,31.5359,31.4654,31.4968,586600.0
2014-10-16 11:15:00,40.25,40.35,40.23,40.33,436400.0,31.5046,31.5829,31.4889,31.5672,436400.0
2014-10-16 11:20:00,40.32,40.43,40.32,40.43,770000.0,31.5594,31.6455,31.5594,31.6455,770000.0
2014-10-16 11:25:00,40.43,40.45,40.36,40.44,776500.0,31.6455,31.6611,31.5907,31.6533,776500.0
2014-10-16 11:30:00,40.44,40.51,40.37,40.38,830300.0,31.6533,31.7081,31.5985,31.6063,830300.0
2014-10-16 11:35:00,40.38,40.4,40.29,40.3,1416700.0,31.6063,31.622,31.5359,31.5437,1416700.0
2014-10-16 11:40:00,40.29,40.37,40.29,40.32,589800.0,31.5359,31.5985,31.5359,31.5594,589800.0
2014-10-16 11:45:00,40.31,40.34,40.23,40.24,468400.0,31.5515,31.575,31.4889,31.4968,468400.0
2014-10-16 11:50:00,40.23,40.27,40.17,40.19,1386200.0,31.4889,31.5202,31.442,31.4576,1386200.0
2014-10-16 11:55:00,40.19,40.28,40.18,40.25,679600.0,31.4576,31.5281,31.4498,31.5046,679600.0
2014-10-16 12:00:00,40.24,40.26,40.19,40.21,508600.0,31.4968,31.5124,31.4576,31.4733,508600.0
2014-10-16 12:05:00,40.22,40.32,40.22,40.29,676600.0,31.4811,31.5594,31.4811,31.5359,676600.0
2014-10-16 12:10:00,40.29,40.39,40.27,40.37,474800.0,31.5359,31.6142,31.5202,31.5985,474800.0
2014-10-16 12:15:00,40.36,40.37,40.26,40.37,598800.0,31.5907,31.5985,31.5124,31.5985,598800.0
2014-10-16 12:20:00,40.38,40.44,40.36,40.41,420400.0,31.6063,31.6533,31.5907,31.6298,420400.0
2014-10-16 12:25:00,40.41,40.41,40.29,40.32,470100.0,31.6298,31.6298,31.5359,31.5594,470100.0
2014-10-16 12:30:00,40.32,40.36,40.3,40.35,422200.0,31.5594,31.5907,31.5437,31.5829,422200.0
2014-10-16 12:35:00,40.36,40.38,40.29,40.35,561400.0,31.5907,31.6063,31.5359,31.5829,561400.0
2014-10-16 12:40:00,40.35,40.38,40.33,40.36,297800.0,31.5829,31.6063,31.5672,31.5907,297800.0
2014-10-16 12:45:00,40.36,40.41,40.34,40.41,410100.0,31.5907,31.6298,31.575,31.6298,410100.0
2014-10-16 12:50:00,40.41,40.45,40.38,40.43,424900.0,31.6298,31.6611,31.6063,31.6455,424900.0
2014-10-16 12:55:00,40.43,40.53,40.43,40.52,732000.0,31.6455,31.7237,31.6455,31.7159,732000.0
2014-10-16 13:00:00,40.52,40.59,40.51,40.55,480200.0,31.7159,31.7707,31.7081,31.7394,480200.0
2014-10-16 13:05:00,40.55,40.59,40.5,40.56,792100.0,31.7394,31.7707,31.7003,31.7472,792100.0
2014-10-16 13:10:00,40.56,40.58,40.5,40.58,470400.0,31.7472,31.7629,31.7003,31.7629,470400.0
2014-10-16 13:15:00,40.58,40.58,40.47,40.54,434900.0,31.7629,31.7629,31.6768,31.7316,434900.0
2014-10-16 13:20:00,40.54,40.62,40.5,40.58,450300.0,31.7316,31.7942,31.7003,31.7629,450300.0
2014-10-16 13:25:00,40.58,40.65,40.58,40.62,475100.0,31.7629,31.8177,31.7629,31.7942,475100.0
2014-10-16 13:30:00,40.61,40.64,40.58,40.6,709300.0,31.7864,31.8098,31.7629,31.7785,709300.0
2014-10-16 13:35:00,40.61,40.65,40.58,40.64,649600.0,31.7864,31.8177,31.7629,31.8098,649600.0
2014-10-16 13:40:00,40.64,40.7,40.63,40.68,401600.0,31.8098,31.8568,31.802,31.8412,401600.0
2014-10-16 13:45:00,40.68,40.72,40.62,40.65,551100.0,31.8412,31.8725,31.7942,31.8177,551100.0
2014-10-16 13:50:00,40.65,40.65,40.49,40.55,762400.0,31.8177,31.8177,31.6924,31.7394,762400.0
2014-10-16 13:55:00,40.55,40.55,40.41,40.46,708600.0,31.7394,31.7394,31.6298,31.669,708600.0
2014-10-16 14:00:00,40.46,40.47,40.41,40.46,584400.0,31.669,31.6768,31.6298,31.669,584400.0
2014-10-16 14:05:00,40.46,40.51,40.44,40.49,373400.0,31.669,31.7081,31.6533,31.6924,373400.0
2014-10-16 14:10:00,40.49,40.51,40.38,40.39,379800.0,31.6924,31.7081,31.6063,31.6142,379800.0
2014-10-16 14:15:00,40.39,40.41,40.34,40.36,1103500.0,31.6142,31.6298,31.575,31.5907,1103500.0
2014-10-16 14:20:00,40.36,40.36,40.28,40.32,1145300.0,31.5907,31.5907,31.5281,31.5594,1145300.0
2014-10-16 14:25:00,40.32,40.39,40.3,40.34,2230200.0,31.5594,31.6142,31.5437,31.575,2230200.0
2014-10-16 14:30:00,40.34,40.38,40.32,40.34,1094200.0,31.575,31.6063,31.5594,31.575,1094200.0
2014-10-16 14:35:00,40.35,40.37,40.32,40.34,293600.0,31.5829,31.5985,31.5594,31.575,293600.0
2014-10-16 14:40:00,40.34,40.36,40.32,40.32,428900.0,31.575,31.5907,31.5594,31.5594,428900.0
2014-10-16 14:45:00,40.32,40.34,40.2,40.21,841400.0,31.5594,31.575,31.4654,31.4733,841400.0
2014-10-16 14:50:00,40.21,40.28,40.2,40.26,775300.0,31.4733,31.5281,31.4654,31.5124,775300.0
2014-10-16 14:55:00,40.26,40.3,40.23,40.25,422000.0,31.5124,31.5437,31.4889,31.5046,422000.0
2014-10-16 15:00:00,40.25,40.29,40.19,40.2,712900.0,31.5046,31.5359,31.4576,31.4654,712900.0
2014-10-16 15:05:00,40.2,40.3,40.19,40.26,565400.0,31.4654,31.5437,31.4576,31.5124,565400.0
2014-10-16 15:10:00,40.26,40.39,40.24,40.38,897400.0,31.5124,31.6142,31.4968,31.6063,897400.0
2014-10-16 15:15:00,40.38,40.41,40.31,40.31,599700.0,31.6063,31.6298,31.5515,31.5515,599700.0
2014-10-16 15:20:00,40.31,40.38,40.29,40.34,523700.0,31.5515,31.6063,31.5359,31.575,523700.0
2014-10-16 15:25:00,40.33,40.36,40.29,40.35,431300.0,31.5672,31.5907,31.5359,31.5829,431300.0
2014-10-16 15:30:00,40.35,40.36,40.29,40.3,1216200.0,31.5829,31.5907,31.5359,31.5437,1216200.0
2014-10-16 15:35:00,40.3,40.32,40.22,40.23,1126600.0,31.5437,31.5594,31.4811,31.4889,1126600.0
2014-10-16 15:40:00,40.23,40.28,40.23,40.27,1104300.0,31.4889,31.5281,31.4889,31.5202,1104300.0
2014-10-16 15:45:00,40.27,40.29,40.24,40.25,1903000.0,31.5202,31.5359,31.4968,31.5046,1903000.0
2014-10-16 15:50:00,40.25,40.34,40.25,40.32,1347000.0,31.5046,31.575,31.5046,31.5594,1347000.0
2014-10-16 15:55:00,40.32,40.32,40.27,40.28,3631200.0,31.5594,31.5594,31.5202,31.5281,3631200.0
2014-10-17 09:30:00,40.71,40.74,40.64,40.64,2090300.0,31.8646,31.8881,31.8098,31.8098,2090300.0
2014-10-17 09:35:00,40.63,40.63,40.48,40.51,2895800.0,31.802,31.802,31.6846,31.7081,2895800.0
2014-10-17 09:40:00,40.51,40.57,40.5,40.57,1267400.0,31.7081,31.7551,31.7003,31.7551,1267400.0
2014-10-17 09:45:00,40.57,40.64,40.57,40.62,1065500.0,31.7551,31.8098,31.7551,31.7942,1065500.0
2014-10-17 09:50:00,40.62,40.68,40.62,40.68,674900.0,31.7942,31.8412,31.7942,31.8412,674900.0
2014-10-17 09:55:00,40.67,40.72,40.66,40.68,1384100.0,31.8333,31.8725,31.8255,31.8412,1384100.0
2014-10-17 10:00:00,40.67,40.71,40.64,40.7,1606900.0,31.8333,31.8646,31.8098,31.8568,1606900.0
2014-10-17 10:05:00,40.71,40.73,40.69,40.7,918700.0,31.8646,31.8803,31.849,31.8568,918700.0
2014-10-17 10:10:00,40.7,40.73,40.68,40.71,909000.0,31.8568,31.8803,31.8412,31.8646,909000.0
2014-10-17 10:15:00,40.71,40.76,40.7,40.75,930700.0,31.8646,31.9038,31.8568,31.8959,930700.0
2014-10-17 10:20:00,40.75,40.75,40.7,40.73,918900.0,31.8959,31.8959,31.8568,31.8803,918900.0
2014-10-17 10:25:00,40.73,40.8,40.72,40.8,603500.0,31.8803,31.9351,31.8725,31.9351,603500.0
2014-10-17 10:30:00,40.8,40.81,40.76,40.78,789300.0,31.9351,31.9429,31.9038,31.9194,789300.0
2014-10-17 10:35:00,40.78,40.81,40.74,40.75,667900.0,31.9194,31.9429,31.8881,31.8959,667900.0
2014-10-17 10:40:00,40.76,40.77,40.73,40.74,330100.0,31.9038,31.9116,31.8803,31.8881,330100.0
2014-10-17 10:45:00,40.75,40.79,40.72,40.72,465400.0,31.8959,31.9273,31.8725,31.8725,465400.0
2014-10-17 10:50:00,40.73,40.79,40.73,40.78,399800.0,31.8803,31.9273,31.8803,31.9194,399800.0
2014-10-17 10:55:00,40.78,40.82,40.77,40.78,578400.0,31.9194,31.9507,31.9116,31.9194,578400.0
2014-10-17 11:00:00,40.77,40.8,40.75,40.8,572600.0,31.9116,31.9351,31.8959,31.9351,572600.0
2014-10-17 11:05:00,40.79,40.84,40.78,40.83,335200.0,31.9273,31.9664,31.9194,31.9586,335200.0
2014-10-17 11:10:00,40.83,40.88,40.82,40.86,884500.0,31.9586,31.9977,31.9507,31.982,884500.0
2014-10-17 11:15:00,40.86,40.9,40.84,40.89,419500.0,31.982,32.0134,31.9664,32.0055,419500.0
2014-10-17 11:20:00,40.9,40.9,40.87,40.88,502900.0,32.0134,32.0134,31.9899,31.9977,502900.0
2014-10-17 11:25:00,40.89,40.91,40.84,40.85,1026700.0,32.0055,32.0212,31.9664,31.9742,1026700.0
2014-10-17 11:30:00,40.85,40.88,40.83,40.87,480400.0,31.9742,31.9977,31.9586,31.9899,480400.0
2014-10-17 11:35:00,40.87,40.91,40.84,40.91,597500.0,31.9899,32.0212,31.9664,32.0212,597500.0
2014-10-17 11:40:00,40.9,40.95,40.9,40.94,1074200.0,32.0134,32.0525,32.0134,32.0447,1074200.0
2014-10-17 11:45:00,40.94,41.0,40.94,40.97,850700.0,32.0447,32.0916,32.0447,32.0681,850700.0
2014-10-17 11:50:00,40.97,40.99,40.95,40.97,279900.0,32.0681,32.0838,32.0525,32.0681,279900.0
2014-10-17 11:55:00,40.98,40.98,40.93,40.94,849900.0,32.076,32.076,32.0368,32.0447,849900.0
2014-10-17 12:00:00,40.94,40.98,40.93,40.98,783000.0,32.0447,32.076,32.0368,32.076,783000.0
2014-10-17 12:05:00,40.98,40.99,40.96,40.97,637000.0,32.076,32.0838,32.0603,32.0681,637000.0
2014-10-17 12:10:00,40.97,40.97,40.91,40.94,720900.0,32.0681,32.0681,32.0212,32.0447,720900.0
2014-10-17 12:15:00,40.94,40.94,40.91,40.91,620100.0,32.0447,32.0447,32.0212,32.0212,620100.0
2014-10-17 12:20:00,40.91,40.94,40.9,40.92,994900.0,32.0212,32.0447,32.0134,32.029,994900.0
2014-10-17 12:25:00,40.92,40.98,40.91,40.97,967500.0,32.029,32.076,32.0212,32.0681,967500.0
2014-10-17 12:30:00,40.98,41.0,40.94,40.95,490000.0,32.076,32.0916,32.0447,32.0525,490000.0
2014-10-17 12:35:00,40.95,40.98,40.94,40.95,372000.0,32.0525,32.076,32.0447,32.0525,372000.0
2014-10-17 12:40:00,40.95,40.95,40.9,40.91,381000.0,32.0525,32.0525,32.0134,32.0212,381000.0
2014-10-17 12:45:00,40.91,40.94,40.88,40.91,323900.0,32.0212,32.0447,31.9977,32.0212,323900.0
2014-10-17 12:50:00,40.91,40.91,40.86,40.87,522000.0,32.0212,32.0212,31.982,31.9899,522000.0
2014-10-17 12:55:00,40.86,40.93,40.86,40.9,479000.0,31.982,32.0368,31.982,32.0134,479000.0
2014-10-17 13:00:00,40.9,40.92,40.88,40.88,212100.0,32.0134,32.029,31.9977,31.9977,212100.0
2014-10-17 13:05:00,40.88,40.89,40.81,40.81,257700.0,31.9977,32.0055,31.9429,31.9429,257700.0
2014-10-17 13:10:00,40.82,40.82,40.77,40.79,307700.0,31.9507,31.9507,31.9116,31.9273,307700.0
2014-10-17 13:15:00,40.79,40.83,40.78,40.82,358300.0,31.9273,31.9586,31.9194,31.9507,358300.0
2014-10-17 13:20:00,40.82,40.83,40.78,40.81,459700.0,31.9507,31.9586,31.9194,31.9429,459700.0
2014-10-17 13:25:00,40.81,40.83,40.78,40.79,171200.0,31.9429,31.9586,31.9194,31.9273,171200.0
2014-10-17 13:30:00,40.78,40.81,40.77,40.78,182000.0,31.9194,31.9429,31.9116,31.9194,182000.0
2014-10-17 13:35:00,40.78,40.84,40.77,40.83,188100.0,31.9194,31.9664,31.9116,31.9586,188100.0
2014-10-17 13:40:00,40.83,40.84,40.8,40.83,132500.0,31.9586,31.9664,31.9351,31.9586,132500.0
2014-10-17 13:45:00,40.83,40.83,40.79,40.79,166400.0,31.9586,31.9586,31.9273,31.9273,166400.0
2014-10-17 13:50:00,40.79,40.82,40.78,40.81,335300.0,31.9273,31.9507,31.9194,31.9429,335300.0
2014-10-17 13:55:00,40.8,40.82,40.76,40.79,341500.0,31.9351,31.9507,31.9038,31.9273,341500.0
2014-10-17 14:00:00,40.79,40.79,40.71,40.72,510500.0,31.9273,31.9273,31.8646,31.8725,510500.0
2014-10-17 14:05:00,40.72,40.73,40.59,40.61,1128000.0,31.8725,31.8803,31.7707,31.7864,1128000.0
2014-10-17 14:10:00,40.61,40.67,40.6,40.63,418800.0,31.7864,31.8333,31.7785,31.802,418800.0
2014-10-17 14:15:00,40.63,40.65,40.59,40.59,799800.0,31.802,31.8177,31.7707,31.7707,799800.0
2014-10-17 14:20:00,40.59,40.66,40.58,40.65,364500.0,31.7707,31.8255,31.7629,31.8177,364500.0
2014-10-17 14:25:00,40.66,40.66,40.59,40.64,359500.0,31.8255,31.8255,31.7707,31.8098,359500.0
2014-10-17 14:30:00,40.64,40.69,40.62,40.66,494800.0,31.8098,31.849,31.7942,31.8255,494800.0
2014-10-17 14:35:00,40.66,40.68,40.61,40.67,449100.0,31.8255,31.8412,31.7864,31.8333,449100.0
2014-10-17 14:40:00,40.67,40.74,40.66,40.71,328900.0,31.8333,31.8881,31.8255,31.8646,328900.0
2014-10-17 14:45:00,40.71,40.71,40.66,40.68,443000.0,31.8646,31.8646,31.8255,31.8412,443000.0
2014-10-17 14:50:00,40.67,40.68,40.63,40.66,327900.0,31.8333,31.8412,31.802,31.8255,327900.0
2014-10-17 14:55:00,40.67,40.68,40.63,40.68,360400.0,31.8333,31.8412,31.802,31.8412,360400.0
2014-10-17 15:00:00,40.68,40.68,40.55,40.58,1258500.0,31.8412,31.8412,31.7394,31.7629,1258500.0
2014-10-17 15:05:00,40.57,40.66,40.57,40.63,459600.0,31.7551,31.8255,31.7551,31.802,459600.0
2014-10-17 15:10:00,40.63,40.73,40.63,40.72,449600.0,31.802,31.8803,31.802,31.8725,449600.0
2014-10-17 15:15:00,40.73,40.74,40.67,40.69,340100.0,31.8803,31.8881,31.8333,31.849,340100.0
2014-10-17 15:20:00,40.68,40.73,40.66,40.7,1075800.0,31.8412,31.8803,31.8255,31.8568,1075800.0
2014-10-17 15:25:00,40.7,40.73,40.7,40.71,283300.0,31.8568,31.8803,31.8568,31.8646,283300.0
2014-10-17 15:30:00,40.72,40.77,40.71,40.72,608900.0,31.8725,31.9116,31.8646,31.8725,608900.0
2014-10-17 15:35:00,40.72,40.73,40.68,40.71,698800.0,31.8725,31.8803,31.8412,31.8646,698800.0
2014-10-17 15:40:00,40.71,40.74,40.69,40.72,625000.0,31.8646,31.8881,31.849,31.8725,625000.0
2014-10-17 15:45:00,40.73,40.75,40.7,40.72,790200.0,31.8803,31.8959,31.8568,31.8725,790200.0
2014-10-17 15:50:00,40.72,40.78,40.7,40.77,1576700.0,31.8725,31.9194,31.8568,31.9116,1576700.0
2014-10-17 15:55:00,40.77,40.77,40.7,40.71,2864700.0,31.9116,31.9116,31.8568,31.8646,2864700.0
2014-10-20 09:30:00,40.68,40.69,40.59,40.63,1551200.0,31.8412,31.849,31.7707,31.802,1551200.0
2014-10-20 09:35:00,40.63,40.69,40.61,40.69,519400.0,31.802,31.849,31.7864,31.849,519400.0
2014-10-20 09:40:00,40.69,40.73,40.68,40.72,551800.0,31.849,31.8803,31.8412,31.8725,551800.0
2014-10-20 09:45:00,40.73,40.73,40.66,40.67,1277300.0,31.8803,31.8803,31.8255,31.8333,1277300.0
2014-10-20 09:50:00,40.67,40.72,40.66,40.67,570300.0,31.8333,31.8725,31.8255,31.8333,570300.0
2014-10-20 09:55:00,40.67,40.77,40.66,40.76,406100.0,31.8333,31.9116,31.8255,31.9038,406100.0
2014-10-20 10:00:00,40.75,40.78,40.72,40.73,441500.0,31.8959,31.9194,31.8725,31.8803,441500.0
2014-10-20 10:05:00,40.74,40.79,40.73,40.73,3134400.0,31.8881,31.9273,31.8803,31.8803,3134400.0
2014-10-20 10:10:00,40.73,40.75,40.72,40.72,397300.0,31.8803,31.8959,31.8725,31.8725,397300.0
2014-10-20 10:15:00,40.73,40.77,40.72,40.75,580700.0,31.8803,31.9116,31.8725,31.8959,580700.0
2014-10-20 10:20:00,40.75,40.83,40.73,40.82,1000300.0,31.8959,31.9586,31.8803,31.9507,1000300.0
2014-10-20 10:25:00,40.82,40.83,40.78,40.78,645100.0,31.9507,31.9586,31.9194,31.9194,645100.0
2014-10-20 10:30:00,40.79,40.84,40.77,40.83,2681200.0,31.9273,31.9664,31.9116,31.9586,2681200.0
2014-10-20 10:35:00,40.83,40.87,40.81,40.83,790800.0,31.9586,31.9899,31.9429,31.9586,790800.0
2014-10-20 10:40:00,40.82,40.88,40.81,40.86,909600.0,31.9507,31.9977,31.9429,31.982,909600.0
2014-10-20 10:45:00,40.87,40.88,40.82,40.83,440200.0,31.9899,31.9977,31.9507,31.9586,440200.0
2014-10-20 10:50:00,40.83,40.84,40.78,40.81,562400.0,31.9586,31.9664,31.9194,31.9429,562400.0
2014-10-20 10:55:00,40.8,40.85,40.8,40.81,1389700.0,31.9351,31.9742,31.9351,31.9429,1389700.0
2014-10-20 11:00:00,40.81,40.82,40.76,40.78,367100.0,31.9429,31.9507,31.9038,31.9194,367100.0
2014-10-20 11:05:00,40.78,40.84,40.78,40.82,345000.0,31.9194,31.9664,31.9194,31.9507,345000.0
2014-10-20 11:10:00,40.82,40.85,40.78,40.83,452200.0,31.9507,31.9742,31.9194,31.9586,452200.0
2014-10-20 11:15:00,40.83,40.86,40.82,40.84,234600.0,31.9586,31.982,31.9507,31.9664,234600.0
2014-10-20 11:20:00,40.83,40.87,40.82,40.85,279000.0,31.9586,31.9899,31.9507,31.9742,279000.0
2014-10-20 11:25:00,40.85,40.86,40.81,40.82,272300.0,31.9742,31.982,31.9429,31.9507,272300.0
2014-10-20 11:30:00,40.82,40.82,40.77,40.81,303200.0,31.9507,31.9507,31.9116,31.9429,303200.0
2014-10-20 11:35:00,40.81,40.83,40.79,40.8,182800.0,31.9429,31.9586,31.9273,31.9351,182800.0
2014-10-20 11:40:00,40.8,40.82,40.78,40.8,241200.0,31.9351,31.9507,31.9194,31.9351,241200.0
2014-10-20 11:45:00,40.8,40.82,40.78,40.81,223600.0,31.9351,31.9507,31.9194,31.9429,223600.0
2014-10-20 11:50:00,40.82,40.82,40.78,40.79,209000.0,31.9507,31.9507,31.9194,31.9273,209000.0
2014-10-20 11:55:00,40.79,40.82,40.78,40.81,203400.0,31.9273,31.9507,31.9194,31.9429,203400.0
2014-10-20 12:00:00,40.81,40.83,40.78,40.82,181900.0,31.9429,31.9586,31.9194,31.9507,181900.0
2014-10-20 12:05:00,40.81,40.83,40.78,40.78,165400.0,31.9429,31.9586,31.9194,31.9194,165400.0
2014-10-20 12:10:00,40.78,40.82,40.78,40.8,271200.0,31.9194,31.9507,31.9194,31.9351,271200.0
2014-10-20 12:15:00,40.79,40.81,40.78,40.8,124900.0,31.9273,31.9429,31.9194,31.9351,124900.0
2014-10-20 12:20:00,40.8,40.82,40.79,40.81,183500.0,31.9351,31.9507,31.9273,31.9429,183500.0
2014-10-20 12:25:00,40.8,40.8,40.76,40.76,202100.0,31.9351,31.9351,31.9038,31.9038,202100.0
2014-10-20 12:30:00,40.76,40.77,40.73,40.76,403000.0,31.9038,31.9116,31.8803,31.9038,403000.0
2014-10-20 12:35:00,40.76,40.76,40.73,40.74,263300.0,31.9038,31.9038,31.8803,31.8881,263300.0
2014-10-20 12:40:00,40.73,40.75,40.71,40.73,185300.0,31.8803,31.8959,31.8646,31.8803,185300.0
2014-10-20 12:45:00,40.72,40.73,40.71,40.73,437300.0,31.8725,31.8803,31.8646,31.8803,437300.0
2014-10-20 12:50:00,40.73,40.75,40.71,40.75,197400.0,31.8803,31.8959,31.8646,31.8959,197400.0
2014-10-20 12:55:00,40.75,40.75,40.69,40.7,203800.0,31.8959,31.8959,31.849,31.8568,203800.0
2014-10-20 13:00:00,40.7,40.72,40.68,40.7,270300.0,31.8568,31.8725,31.8412,31.8568,270300.0
2014-10-20 13:05:00,40.7,40.74,40.69,40.74,102500.0,31.8568,31.8881,31.849,31.8881,102500.0
2014-10-20 13:10:00,40.73,40.76,40.73,40.75,396000.0,31.8803,31.9038,31.8803,31.8959,396000.0
2014-10-20 13:15:00,40.74,40.77,40.74,40.75,114600.0,31.8881,31.9116,31.8881,31.8959,114600.0
2014-10-20 13:20:00,40.75,40.77,40.73,40.75,124400.0,31.8959,31.9116,31.8803,31.8959,124400.0
2014-10-20 13:25:00,40.74,40.79,40.74,40.77,322200.0,31.8881,31.9273,31.8881,31.9116,322200.0
2014-10-20 13:30:00,40.76,40.77,40.75,40.76,76400.0,31.9038,31.9116,31.8959,31.9038,76400.0
2014-10-20 13:35:00,40.76,40.76,40.73,40.74,150800.0,31.9038,31.9038,31.8803,31.8881,150800.0
2014-10-20 13:40:00,40.73,40.75,40.72,40.73,369900.0,31.8803,31.8959,31.8725,31.8803,369900.0
2014-10-20 13:45:00,40.74,40.76,40.73,40.75,556400.0,31.8881,31.9038,31.8803,31.8959,556400.0
2014-10-20 13:50:00,40.75,40.79,40.75,40.79,350400.0,31.8959,31.9273,31.8959,31.9273,350400.0
2014-10-20 13:55:00,40.79,40.8,40.77,40.79,614100.0,31.9273,31.9351,31.9116,31.9273,614100.0
2014-10-20 14:00:00,40.79,40.85,40.78,40.84,985500.0,31.9273,31.9742,31.9194,31.9664,985500.0
2014-10-20 14:05:00,40.84,40.86,40.83,40.86,419800.0,31.9664,31.982,31.9586,31.982,419800.0
2014-10-20 14:10:00,40.85,40.89,40.85,40.89,288100.0,31.9742,32.0055,31.9742,32.0055,288100.0
2014-10-20 14:15:00,40.88,40.89,40.83,40.83,437300.0,31.9977,32.0055,31.9586,31.9586,437300.0
2014-10-20 14:20:00,40.82,40.84,40.77,40.77,361500.0,31.9507,31.9664,31.9116,31.9116,361500.0
2014-10-20 14:25:00,40.77,40.78,40.74,40.78,306200.0,31.9116,31.9194,31.8881,31.9194,306200.0
2014-10-20 14:30:00,40.78,40.8,40.77,40.78,207100.0,31.9194,31.9351,31.9116,31.9194,207100.0
2014-10-20 14:35:00,40.79,40.83,40.78,40.82,230500.0,31.9273,31.9586,31.9194,31.9507,230500.0
2014-10-20 14:40:00,40.82,40.84,40.81,40.83,208100.0,31.9507,31.9664,31.9429,31.9586,208100.0
2014-10-20 14:45:00,40.84,40.84,40.8,40.81,414800.0,31.9664,31.9664,31.9351,31.9429,414800.0
2014-10-20 14:50:00,40.81,40.82,40.78,40.82,229100.0,31.9429,31.9507,31.9194,31.9507,229100.0
2014-10-20 14:55:00,40.82,40.82,40.78,40.8,276200.0,31.9507,31.9507,31.9194,31.9351,276200.0
2014-10-20 15:00:00,40.8,40.83,40.79,40.8,194000.0,31.9351,31.9586,31.9273,31.9351,194000.0
2014-10-20 15:05:00,40.8,40.83,40.79,40.82,289900.0,31.9351,31.9586,31.9273,31.9507,289900.0
2014-10-20 15:10:00,40.82,40.84,40.81,40.82,208000.0,31.9507,31.9664,31.9429,31.9507,208000.0
2014-10-20 15:15:00,40.83,40.84,40.8,40.82,650800.0,31.9586,31.9664,31.9351,31.9507,650800.0
2014-10-20 15:20:00,40.83,40.83,40.79,40.82,473900.0,31.9586,31.9586,31.9273,31.9507,473900.0
2014-10-20 15:25:00,40.81,40.83,40.8,40.83,315700.0,31.9429,31.9586,31.9351,31.9586,315700.0
2014-10-20 15:30:00,40.83,40.84,40.82,40.83,509000.0,31.9586,31.9664,31.9507,31.9586,509000.0
2014-10-20 15:35:00,40.84,40.84,40.79,40.8,323000.0,31.9664,31.9664,31.9273,31.9351,323000.0
2014-10-20 15:40:00,40.8,40.85,40.8,40.85,454400.0,31.9351,31.9742,31.9351,31.9742,454400.0
2014-10-20 15:45:00,40.85,40.86,40.83,40.85,1026100.0,31.9742,31.982,31.9586,31.9742,1026100.0
2014-10-20 15:50:00,40.86,40.89,40.85,40.89,779800.0,31.982,32.0055,31.9742,32.0055,779800.0
2014-10-20 15:55:00,40.89,40.89,40.82,40.83,1935400.0,32.0055,32.0055,31.9507,31.9586,1935400.0
2014-10-21 09:30:00,40.76,40.83,40.73,40.8,1381500.0,31.9038,31.9586,31.8803,31.9351,1381500.0
2014-10-21 09:35:00,40.81,40.83,40.79,40.82,1694800.0,31.9429,31.9586,31.9273,31.9507,1694800.0
2014-10-21 09:40:00,40.81,40.96,40.8,40.95,1996900.0,31.9429,32.0603,31.9351,32.0525,1996900.0
2014-10-21 09:45:00,40.95,41.01,40.95,40.99,1484300.0,32.0525,32.0995,32.0525,32.0838,1484300.0
2014-10-21 09:50:00,40.99,41.04,40.99,41.02,1051000.0,32.0838,32.1229,32.0838,32.1073,1051000.0
2014-10-21 09:55:00,41.02,41.04,41.0,41.02,439800.0,32.1073,32.1229,32.0916,32.1073,439800.0
2014-10-21 10:00:00,41.02,41.05,41.01,41.05,841100.0,32.1073,32.1308,32.0995,32.1308,841100.0
2014-10-21 10:05:00,41.05,41.06,41.02,41.05,643900.0,32.1308,32.1386,32.1073,32.1308,643900.0
2014-10-21 10:10:00,41.05,41.09,41.05,41.08,473000.0,32.1308,32.1621,32.1308,32.1542,473000.0
2014-10-21 10:15:00,41.09,41.09,41.0,41.04,695700.0,32.1621,32.1621,32.0916,32.1229,695700.0
2014-10-21 10:20:00,41.03,41.04,40.98,41.03,318800.0,32.1151,32.1229,32.076,32.1151,318800.0
2014-10-21 10:25:00,41.02,41.04,41.0,41.02,362200.0,32.1073,32.1229,32.0916,32.1073,362200.0
2014-10-21 10:30:00,41.03,41.05,41.01,41.02,225500.0,32.1151,32.1308,32.0995,32.1073,225500.0
2014-10-21 10:35:00,41.02,41.05,41.0,41.04,174000.0,32.1073,32.1308,32.0916,32.1229,174000.0
2014-10-21 10:40:00,41.04,41.09,41.03,41.09,462500.0,32.1229,32.1621,32.1151,32.1621,462500.0
2014-10-21 10:45:00,41.09,41.12,41.07,41.1,513500.0,32.1621,32.1856,32.1464,32.1699,513500.0
2014-10-21 10:50:00,41.11,41.12,41.07,41.1,351100.0,32.1777,32.1856,32.1464,32.1699,351100.0
2014-10-21 10:55:00,41.11,41.11,41.07,41.09,463300.0,32.1777,32.1777,32.1464,32.1621,463300.0
2014-10-21 11:00:00,41.09,41.11,41.07,41.08,373300.0,32.1621,32.1777,32.1464,32.1542,373300.0
2014-10-21 11:05:00,41.08,41.12,41.08,41.12,368500.0,32.1542,32.1856,32.1542,32.1856,368500.0
2014-10-21 11:10:00,41.12,41.12,41.08,41.08,884900.0,32.1856,32.1856,32.1542,32.1542,884900.0
2014-10-21 11:15:00,41.09,41.11,41.07,41.07,473900.0,32.1621,32.1777,32.1464,32.1464,473900.0
2014-10-21 11:20:00,41.08,41.09,41.07,41.09,206100.0,32.1542,32.1621,32.1464,32.1621,206100.0
2014-10-21 11:25:00,41.09,41.12,41.08,41.12,812300.0,32.1621,32.1856,32.1542,32.1856,812300.0
2014-10-21 11:30:00,41.12,41.14,41.1,41.13,378400.0,32.1856,32.2012,32.1699,32.1934,378400.0
2014-10-21 11:35:00,41.14,41.16,41.12,41.15,935500.0,32.2012,32.2169,32.1856,32.209,935500.0
2014-10-21 11:40:00,41.14,41.17,41.13,41.14,614300.0,32.2012,32.2247,32.1934,32.2012,614300.0
2014-10-21 11:45:00,41.14,41.15,41.12,41.13,301200.0,32.2012,32.209,32.1856,32.1934,301200.0
2014-10-21 11:50:00,41.13,41.13,41.08,41.08,339600.0,32.1934,32.1934,32.1542,32.1542,339600.0
2014-10-21 11:55:00,41.08,41.1,41.07,41.09,501000.0,32.1542,32.1699,32.1464,32.1621,501000.0
2014-10-21 12:00:00,41.09,41.11,41.06,41.07,167600.0,32.1621,32.1777,32.1386,32.1464,167600.0
2014-10-21 12:05:00,41.07,41.1,41.07,41.09,201600.0,32.1464,32.1699,32.1464,32.1621,201600.0
2014-10-21 12:10:00,41.09,41.09,41.06,41.07,200600.0,32.1621,32.1621,32.1386,32.1464,200600.0
2014-10-21 12:15:00,41.06,41.08,41.04,41.08,331100.0,32.1386,32.1542,32.1229,32.1542,331100.0
2014-10-21 12:20:00,41.08,41.08,41.05,41.08,193400.0,32.1542,32.1542,32.1308,32.1542,193400.0
2014-10-21 12:25:00,41.08,41.09,41.03,41.06,172800.0,32.1542,32.1621,32.1151,32.1386,172800.0
2014-10-21 12:30:00,41.06,41.08,41.05,41.07,145800.0,32.1386,32.1542,32.1308,32.1464,145800.0
2014-10-21 12:35:00,41.07,41.09,41.06,41.09,147300.0,32.1464,32.1621,32.1386,32.1621,147300.0
2014-10-21 12:40:00,41.09,41.09,41.04,41.05,181700.0,32.1621,32.1621,32.1229,32.1308,181700.0
2014-10-21 12:45:00,41.05,41.05,41.01,41.02,180700.0,32.1308,32.1308,32.0995,32.1073,180700.0
2014-10-21 12:50:00,41.02,41.02,40.98,40.98,437100.0,32.1073,32.1073,32.076,32.076,437100.0
2014-10-21 12:55:00,40.97,40.98,40.93,40.96,742700.0,32.0681,32.076,32.0368,32.0603,742700.0
2014-10-21 13:00:00,40.95,40.96,40.93,40.94,161300.0,32.0525,32.0603,32.0368,32.0447,161300.0
2014-10-21 13:05:00,40.94,40.95,40.91,40.92,296600.0,32.0447,32.0525,32.0212,32.029,296600.0
2014-10-21 13:10:00,40.91,40.94,40.91,40.91,166000.0,32.0212,32.0447,32.0212,32.0212,166000.0
2014-10-21 13:15:00,40.91,40.91,40.88,40.88,298200.0,32.0212,32.0212,31.9977,31.9977,298200.0
2014-10-21 13:20:00,40.89,40.9,40.86,40.88,147200.0,32.0055,32.0134,31.982,31.9977,147200.0
2014-10-21 13:25:00,40.88,40.9,40.87,40.89,207700.0,31.9977,32.0134,31.9899,32.0055,207700.0
2014-10-21 13:30:00,40.89,40.98,40.89,40.97,304700.0,32.0055,32.076,32.0055,32.0681,304700.0
2014-10-21 13:35:00,40.97,40.98,40.94,40.97,193500.0,32.0681,32.076,32.0447,32.0681,193500.0
2014-10-21 13:40:00,40.97,41.0,40.96,40.98,178700.0,32.0681,32.0916,32.0603,32.076,178700.0
2014-10-21 13:45:00,40.98,40.99,40.97,40.97,210400.0,32.076,32.0838,32.0681,32.0681,210400.0
2014-10-21 13:50:00,40.98,40.99,40.96,40.98,169800.0,32.076,32.0838,32.0603,32.076,169800.0
2014-10-21 13:55:00,40.98,40.98,40.96,40.97,185000.0,32.076,32.076,32.0603,32.0681,185000.0
2014-10-21 14:00:00,40.97,40.97,40.94,40.95,129100.0,32.0681,32.0681,32.0447,32.0525,129100.0
2014-10-21 14:05:00,40.95,40.98,40.94,40.97,176000.0,32.0525,32.076,32.0447,32.0681,176000.0
2014-10-21 14:10:00,40.97,40.97,40.94,40.95,74000.0,32.0681,32.0681,32.0447,32.0525,74000.0
2014-10-21 14:15:00,40.94,40.97,40.94,40.95,158100.0,32.0447,32.0681,32.0447,32.0525,158100.0
2014-10-21 14:20:00,40.95,40.98,40.95,40.98,279400.0,32.0525,32.076,32.0525,32.076,279400.0
2014-10-21 14:25:00,40.98,41.02,40.98,41.02,445700.0,32.076,32.1073,32.076,32.1073,445700.0
2014-10-21 14:30:00,41.02,41.03,41.0,41.02,851900.0,32.1073,32.1151,32.0916,32.1073,851900.0
2014-10-21 14:35:00,41.01,41.02,40.98,41.0,238800.0,32.0995,32.1073,32.076,32.0916,238800.0
2014-10-21 14:40:00,41.0,41.01,40.99,41.0,187500.0,32.0916,32.0995,32.0838,32.0916,187500.0
2014-10-21 14:45:00,41.0,41.0,40.96,40.97,312200.0,32.0916,32.0916,32.0603,32.0681,312200.0
2014-10-21 14:50:00,40.97,40.98,40.95,40.98,342300.0,32.0681,32.076,32.0525,32.076,342300.0
2014-10-21 14:55:00,40.98,41.0,40.96,40.96,374400.0,32.076,32.0916,32.0603,32.0603,374400.0
2014-10-21 15:00:00,40.96,41.0,40.96,41.0,174800.0,32.0603,32.0916,32.0603,32.0916,174800.0
2014-10-21 15:05:00,40.99,41.0,40.99,41.0,73500.0,32.0838,32.0916,32.0838,32.0916,73500.0
2014-10-21 15:10:00,41.0,41.03,40.99,41.03,406900.0,32.0916,32.1151,32.0838,32.1151,406900.0
2014-10-21 15:15:00,41.03,41.03,40.98,41.0,188900.0,32.1151,32.1151,32.076,32.0916,188900.0
2014-10-21 15:20:00,41.0,41.05,40.99,41.04,342600.0,32.0916,32.1308,32.0838,32.1229,342600.0
2014-10-21 15:25:00,41.03,41.08,41.03,41.07,311200.0,32.1151,32.1542,32.1151,32.1464,311200.0
2014-10-21 15:30:00,41.07,41.07,41.01,41.01,436000.0,32.1464,32.1464,32.0995,32.0995,436000.0
2014-10-21 15:35:00,41.0,41.02,40.97,40.98,609700.0,32.0916,32.1073,32.0681,32.076,609700.0
2014-10-21 15:40:00,40.98,40.99,40.96,40.98,481200.0,32.076,32.0838,32.0603,32.076,481200.0
2014-10-21 15:45:00,40.99,41.01,40.97,40.97,600100.0,32.0838,32.0995,32.0681,32.0681,600100.0
2014-10-21 15:50:00,40.98,40.99,40.95,40.96,1562300.0,32.076,32.0838,32.0525,32.0603,1562300.0
2014-10-21 15:55:00,40.96,41.01,40.92,41.01,4827100.0,32.0603,32.0995,32.029,32.0995,4827100.0
2014-10-22 09:30:00,40.96,41.04,40.94,40.95,2643600.0,32.0603,32.1229,32.0447,32.0525,2643600.0
2014-10-22 09:35:00,40.95,40.95,40.88,40.88,1838100.0,32.0525,32.0525,31.9977,31.9977,1838100.0
2014-10-22 09:40:00,40.88,40.95,40.87,40.95,1265000.0,31.9977,32.0525,31.9899,32.0525,1265000.0
2014-10-22 09:45:00,40.95,40.95,40.91,40.94,693300.0,32.0525,32.0525,32.0212,32.0447,693300.0
2014-10-22 09:50:00,40.93,40.98,40.93,40.97,888200.0,32.0368,32.076,32.0368,32.0681,888200.0
2014-10-22 09:55:00,40.97,40.98,40.95,40.97,414200.0,32.0681,32.076,32.0525,32.0681,414200.0
2014-10-22 10:00:00,40.98,40.99,40.95,40.97,905800.0,32.076,32.0838,32.0525,32.0681,905800.0
2014-10-22 10:05:00,40.97,40.97,40.9,40.9,462300.0,32.0681,32.0681,32.0134,32.0134,462300.0
2014-10-22 10:10:00,40.9,40.92,40.89,40.89,510400.0,32.0134,32.029,32.0055,32.0055,510400.0
2014-10-22 10:15:00,40.89,40.93,40.87,40.92,314500.0,32.0055,32.0368,31.9899,32.029,314500.0
2014-10-22 10:20:00,40.93,40.96,40.92,40.94,281800.0,32.0368,32.0603,32.029,32.0447,281800.0
2014-10-22 10:25:00,40.94,40.99,40.94,40.96,333900.0,32.0447,32.0838,32.0447,32.0603,333900.0
2014-10-22 10:30:00,40.96,40.98,40.91,40.97,363900.0,32.0603,32.076,32.0212,32.0681,363900.0
2014-10-22 10:35:00,40.98,40.98,40.94,40.96,423000.0,32.076,32.076,32.0447,32.0603,423000.0
2014-10-22 10:40:00,40.96,40.97,40.94,40.96,283100.0,32.0603,32.0681,32.0447,32.0603,283100.0
2014-10-22 10:45:00,40.96,40.98,40.94,40.97,280400.0,32.0603,32.076,32.0447,32.0681,280400.0
2014-10-22 10:50:00,40.98,41.02,40.97,41.01,553000.0,32.076,32.1073,32.0681,32.0995,553000.0
2014-10-22 10:55:00,41.0,41.0,40.96,40.97,373200.0,32.0916,32.0916,32.0603,32.0681,373200.0
2014-10-22 11:00:00,40.97,40.98,40.95,40.96,337500.0,32.0681,32.076,32.0525,32.0603,337500.0
2014-10-22 11:05:00,40.96,40.98,40.94,40.98,184600.0,32.0603,32.076,32.0447,32.076,184600.0
2014-10-22 11:10:00,40.97,41.03,40.96,41.0,468800.0,32.0681,32.1151,32.0603,32.0916,468800.0
2014-10-22 11:15:00,41.01,41.01,40.98,40.98,341900.0,32.0995,32.0995,32.076,32.076,341900.0
2014-10-22 11:20:00,40.98,40.99,40.96,40.97,395200.0,32.076,32.0838,32.0603,32.0681,395200.0
2014-10-22 11:25:00,40.97,40.97,40.92,40.93,487600.0,32.0681,32.0681,32.029,32.0368,487600.0
2014-10-22 11:30:00,40.93,40.95,40.9,40.94,649600.0,32.0368,32.0525,32.0134,32.0447,649600.0
2014-10-22 11:35:00,40.94,40.97,40.93,40.94,585500.0,32.0447,32.0681,32.0368,32.0447,585500.0
2014-10-22 11:40:00,40.93,40.95,40.93,40.94,156200.0,32.0368,32.0525,32.0368,32.0447,156200.0
2014-10-22 11:45:00,40.93,40.96,40.93,40.94,220600.0,32.0368,32.0603,32.0368,32.0447,220600.0
2014-10-22 11:50:00,40.93,40.95,40.93,40.94,198900.0,32.0368,32.0525,32.0368,32.0447,198900.0
2014-10-22 11:55:00,40.94,40.96,40.93,40.94,263700.0,32.0447,32.0603,32.0368,32.0447,263700.0
2014-10-22 12:00:00,40.94,40.96,40.93,40.94,173100.0,32.0447,32.0603,32.0368,32.0447,173100.0
2014-10-22 12:05:00,40.94,40.96,40.92,40.96,446300.0,32.0447,32.0603,32.029,32.0603,446300.0
2014-10-22 12:10:00,40.95,40.97,40.93,40.94,372700.0,32.0525,32.0681,32.0368,32.0447,372700.0
2014-10-22 12:15:00,40.94,40.94,40.88,40.9,434300.0,32.0447,32.0447,31.9977,32.0134,434300.0
2014-10-22 12:20:00,40.89,40.91,40.88,40.89,211900.0,32.0055,32.0212,31.9977,32.0055,211900.0
2014-10-22 12:25:00,40.9,40.92,40.88,40.91,121000.0,32.0134,32.029,31.9977,32.0212,121000.0
2014-10-22 12:30:00,40.91,40.92,40.89,40.92,140100.0,32.0212,32.029,32.0055,32.029,140100.0
2014-10-22 12:35:00,40.92,40.93,40.88,40.89,263300.0,32.029,32.0368,31.9977,32.0055,263300.0
2014-10-22 12:40:00,40.89,40.91,40.84,40.84,242000.0,32.0055,32.0212,31.9664,31.9664,242000.0
2014-10-22 12:45:00,40.84,40.86,40.78,40.78,206500.0,31.9664,31.982,31.9194,31.9194,206500.0
2014-10-22 12:50:00,40.78,40.82,40.77,40.8,215000.0,31.9194,31.9507,31.9116,31.9351,215000.0
2014-10-22 12:55:00,40.81,40.85,40.79,40.85,259600.0,31.9429,31.9742,31.9273,31.9742,259600.0
2014-10-22 13:00:00,40.85,40.85,40.82,40.84,242900.0,31.9742,31.9742,31.9507,31.9664,242900.0
2014-10-22 13:05:00,40.84,40.87,40.82,40.87,113000.0,31.9664,31.9899,31.9507,31.9899,113000.0
2014-10-22 13:10:00,40.87,40.87,40.83,40.84,122100.0,31.9899,31.9899,31.9586,31.9664,122100.0
2014-10-22 13:15:00,40.84,40.84,40.81,40.82,153100.0,31.9664,31.9664,31.9429,31.9507,153100.0
2014-10-22 13:20:00,40.83,40.83,40.77,40.77,292100.0,31.9586,31.9586,31.9116,31.9116,292100.0
2014-10-22 13:25:00,40.77,40.78,40.73,40.74,515400.0,31.9116,31.9194,31.8803,31.8881,515400.0
2014-10-22 13:30:00,40.75,40.76,40.72,40.74,327400.0,31.8959,31.9038,31.8725,31.8881,327400.0
2014-10-22 13:35:00,40.74,40.79,40.74,40.77,130900.0,31.8881,31.9273,31.8881,31.9116,130900.0
2014-10-22 13:40:00,40.78,40.81,40.78,40.79,96000.0,31.9194,31.9429,31.9194,31.9273,96000.0
2014-10-22 13:45:00,40.8,40.8,40.72,40.73,213100.0,31.9351,31.9351,31.8725,31.8803,213100.0
2014-10-22 13:50:00,40.74,40.76,40.7,40.74,483400.0,31.8881,31.9038,31.8568,31.8881,483400.0
2014-10-22 13:55:00,40.73,40.73,40.65,40.67,637100.0,31.8803,31.8803,31.8177,31.8333,637100.0
2014-10-22 14:00:00,40.66,40.68,40.63,40.66,528200.0,31.8255,31.8412,31.802,31.8255,528200.0
2014-10-22 14:05:00,40.66,40.72,40.65,40.7,279800.0,31.8255,31.8725,31.8177,31.8568,279800.0
2014-10-22 14:10:00,40.7,40.73,40.69,40.69,222700.0,31.8568,31.8803,31.849,31.849,222700.0
2014-10-22 14:15:00,40.69,40.69,40.63,40.65,753900.0,31.849,31.849,31.802,31.8177,753900.0
2014-10-22 14:20:00,40.65,40.66,40.61,40.64,317700.0,31.8177,31.8255,31.7864,31.8098,317700.0
2014-10-22 14:25:00,40.64,40.67,40.63,40.63,467100.0,31.8098,31.8333,31.802,31.802,467100.0
2014-10-22 14:30:00,40.63,40.65,40.6,40.62,761600.0,31.802,31.8177,31.7785,31.7942,761600.0
2014-10-22 14:35:00,40.61,40.66,40.61,40.63,405000.0,31.7864,31.8255,31.7864,31.802,405000.0
2014-10-22 14:40:00,40.63,40.74,40.62,40.72,1021700.0,31.802,31.8881,31.7942,31.8725,1021700.0
2014-10-22 14:45:00,40.72,40.73,40.69,40.71,421800.0,31.8725,31.8803,31.849,31.8646,421800.0
2014-10-22 14:50:00,40.71,40.72,40.68,40.68,278000.0,31.8646,31.8725,31.8412,31.8412,278000.0
2014-10-22 14:55:00,40.68,40.79,40.68,40.78,459200.0,31.8412,31.9273,31.8412,31.9194,459200.0
2014-10-22 15:00:00,40.79,40.79,40.73,40.74,567300.0,31.9273,31.9273,31.8803,31.8881,567300.0
2014-10-22 15:05:00,40.75,40.75,40.72,40.73,240700.0,31.8959,31.8959,31.8725,31.8803,240700.0
2014-10-22 15:10:00,40.73,40.76,40.71,40.75,149700.0,31.8803,31.9038,31.8646,31.8959,149700.0
2014-10-22 15:15:00,40.75,40.8,40.72,40.73,1050300.0,31.8959,31.9351,31.8725,31.8803,1050300.0
2014-10-22 15:20:00,40.73,40.76,40.73,40.76,248400.0,31.8803,31.9038,31.8803,31.9038,248400.0
2014-10-22 15:25:00,40.75,40.8,40.74,40.78,618300.0,31.8959,31.9351,31.8881,31.9194,618300.0
2014-10-22 15:30:00,40.78,40.78,40.73,40.75,418600.0,31.9194,31.9194,31.8803,31.8959,418600.0
2014-10-22 15:35:00,40.75,40.77,40.73,40.76,791000.0,31.8959,31.9116,31.8803,31.9038,791000.0
2014-10-22 15:40:00,40.76,40.76,40.72,40.72,724300.0,31.9038,31.9038,31.8725,31.8725,724300.0
2014-10-22 15:45:00,40.72,40.73,40.7,40.71,618400.0,31.8725,31.8803,31.8568,31.8646,618400.0
2014-10-22 15:50:00,40.71,40.75,40.7,40.73,630900.0,31.8646,31.8959,31.8568,31.8803,630900.0
2014-10-22 15:55:00,40.73,40.75,40.72,40.74,2211300.0,31.8803,31.8959,31.8725,31.8881,2211300.0
2014-10-23 09:30:00,40.84,40.87,40.79,40.82,974100.0,31.9664,31.9899,31.9273,31.9507,974100.0
2014-10-23 09:35:00,40.83,40.87,40.79,40.87,593100.0,31.9586,31.9899,31.9273,31.9899,593100.0
2014-10-23 09:40:00,40.87,40.9,40.84,40.84,297100.0,31.9899,32.0134,31.9664,31.9664,297100.0
2014-10-23 09:45:00,40.84,40.85,40.79,40.8,348200.0,31.9664,31.9742,31.9273,31.9351,348200.0
2014-10-23 09:50:00,40.8,40.83,40.77,40.83,608000.0,31.9351,31.9586,31.9116,31.9586,608000.0
2014-10-23 09:55:00,40.82,40.87,40.8,40.86,1032400.0,31.9507,31.9899,31.9351,31.982,1032400.0
2014-10-23 10:00:00,40.86,40.92,40.86,40.91,949600.0,31.982,32.029,31.982,32.0212,949600.0
2014-10-23 10:05:00,40.91,40.94,40.89,40.91,671300.0,32.0212,32.0447,32.0055,32.0212,671300.0
2014-10-23 10:10:00,40.9,40.92,40.89,40.91,623600.0,32.0134,32.029,32.0055,32.0212,623600.0
2014-10-23 10:15:00,40.91,40.91,40.86,40.88,461900.0,32.0212,32.0212,31.982,31.9977,461900.0
2014-10-23 10:20:00,40.88,40.89,40.86,40.87,148700.0,31.9977,32.0055,31.982,31.9899,148700.0
2014-10-23 10:25:00,40.88,40.89,40.84,40.85,230000.0,31.9977,32.0055,31.9664,31.9742,230000.0
2014-10-23 10:30:00,40.85,40.87,40.84,40.87,224200.0,31.9742,31.9899,31.9664,31.9899,224200.0
2014-10-23 10:35:00,40.86,40.88,40.85,40.86,273000.0,31.982,31.9977,31.9742,31.982,273000.0
2014-10-23 10:40:00,40.86,40.89,40.84,40.88,209700.0,31.982,32.0055,31.9664,31.9977,209700.0
2014-10-23 10:45:00,40.88,40.94,40.88,40.93,602300.0,31.9977,32.0447,31.9977,32.0368,602300.0
2014-10-23 10:50:00,40.93,40.94,40.9,40.91,307300.0,32.0368,32.0447,32.0134,32.0212,307300.0
2014-10-23 10:55:00,40.91,40.93,40.89,40.91,358300.0,32.0212,32.0368,32.0055,32.0212,358300.0
2014-10-23 11:00:00,40.91,40.92,40.89,40.91,236900.0,32.0212,32.029,32.0055,32.0212,236900.0
2014-10-23 11:05:00,40.91,40.96,40.91,40.95,296100.0,32.0212,32.0603,32.0212,32.0525,296100.0
2014-10-23 11:10:00,40.95,40.97,40.94,40.96,237900.0,32.0525,32.0681,32.0447,32.0603,237900.0
2014-10-23 11:15:00,40.96,40.96,40.93,40.94,157800.0,32.0603,32.0603,32.0368,32.0447,157800.0
2014-10-23 11:20:00,40.93,40.94,40.89,40.89,184000.0,32.0368,32.0447,32.0055,32.0055,184000.0
2014-10-23 11:25:00,40.89,40.91,40.87,40.88,179200.0,32.0055,32.0212,31.9899,31.9977,179200.0
2014-10-23 11:30:00,40.87,40.92,40.87,40.91,134100.0,31.9899,32.029,31.9899,32.0212,134100.0
2014-10-23 11:35:00,40.91,40.91,40.85,40.85,144500.0,32.0212,32.0212,31.9742,31.9742,144500.0
2014-10-23 11:40:00,40.85,40.88,40.85,40.86,279800.0,31.9742,31.9977,31.9742,31.982,279800.0
2014-10-23 11:45:00,40.86,40.86,40.83,40.85,260100.0,31.982,31.982,31.9586,31.9742,260100.0
2014-10-23 11:50:00,40.86,40.88,40.85,40.88,238700.0,31.982,31.9977,31.9742,31.9977,238700.0
2014-10-23 11:55:00,40.87,40.88,40.86,40.86,111700.0,31.9899,31.9977,31.982,31.982,111700.0
2014-10-23 12:00:00,40.86,40.88,40.85,40.86,198700.0,31.982,31.9977,31.9742,31.982,198700.0
2014-10-23 12:05:00,40.86,40.89,40.86,40.88,187600.0,31.982,32.0055,31.982,31.9977,187600.0
2014-10-23 12:10:00,40.88,40.89,40.87,40.89,349600.0,31.9977,32.0055,31.9899,32.0055,349600.0
2014-10-23 12:15:00,40.89,40.89,40.87,40.89,220400.0,32.0055,32.0055,31.9899,32.0055,220400.0
2014-10-23 12:20:00,40.88,40.9,40.81,40.89,488400.0,31.9977,32.0134,31.9429,32.0055,488400.0
2014-10-23 12:25:00,40.89,40.89,40.86,40.89,288500.0,32.0055,32.0055,31.982,32.0055,288500.0
2014-10-23 12:30:00,40.89,40.89,40.83,40.83,173900.0,32.0055,32.0055,31.9586,31.9586,173900.0
2014-10-23 12:35:00,40.83,40.83,40.77,40.77,499500.0,31.9586,31.9586,31.9116,31.9116,499500.0
2014-10-23 12:40:00,40.77,40.77,40.75,40.76,705900.0,31.9116,31.9116,31.8959,31.9038,705900.0
2014-10-23 12:45:00,40.76,40.81,40.76,40.8,414500.0,31.9038,31.9429,31.9038,31.9351,414500.0
2014-10-23 12:50:00,40.8,40.84,40.8,40.81,77700.0,31.9351,31.9664,31.9351,31.9429,77700.0
2014-10-23 12:55:00,40.81,40.81,40.77,40.8,207500.0,31.9429,31.9429,31.9116,31.9351,207500.0
2014-10-23 13:00:00,40.79,40.81,40.78,40.79,100300.0,31.9273,31.9429,31.9194,31.9273,100300.0
2014-10-23 13:05:00,40.79,40.81,40.78,40.8,316700.0,31.9273,31.9429,31.9194,31.9351,316700.0
2014-10-23 13:10:00,40.8,40.81,40.76,40.77,223000.0,31.9351,31.9429,31.9038,31.9116,223000.0
2014-10-23 13:15:00,40.77,40.79,40.76,40.78,319600.0,31.9116,31.9273,31.9038,31.9194,319600.0
2014-10-23 13:20:00,40.77,40.78,40.76,40.77,131800.0,31.9116,31.9194,31.9038,31.9116,131800.0
2014-10-23 13:25:00,40.77,40.86,40.77,40.86,715600.0,31.9116,31.982,31.9116,31.982,715600.0
2014-10-23 13:30:00,40.85,40.88,40.85,40.88,619800.0,31.9742,31.9977,31.9742,31.9977,619800.0
2014-10-23 13:35:00,40.88,40.88,40.87,40.87,162300.0,31.9977,31.9977,31.9899,31.9899,162300.0
2014-10-23 13:40:00,40.88,40.89,40.86,40.88,238100.0,31.9977,32.0055,31.982,31.9977,238100.0
2014-10-23 13:45:00,40.88,40.9,40.86,40.9,159600.0,31.9977,32.0134,31.982,32.0134,159600.0
2014-10-23 13:50:00,40.9,40.9,40.87,40.89,88900.0,32.0134,32.0134,31.9899,32.0055,88900.0
2014-10-23 13:55:00,40.89,40.91,40.86,40.86,171700.0,32.0055,32.0212,31.982,31.982,171700.0
2014-10-23 14:00:00,40.87,40.9,40.86,40.87,455200.0,31.9899,32.0134,31.982,31.9899,455200.0
2014-10-23 14:05:00,40.87,40.89,40.85,40.87,298200.0,31.9899,32.0055,31.9742,31.9899,298200.0
2014-10-23 14:10:00,40.87,40.91,40.87,40.89,392400.0,31.9899,32.0212,31.9899,32.0055,392400.0
2014-10-23 14:15:00,40.9,40.91,40.89,40.91,140300.0,32.0134,32.0212,32.0055,32.0212,140300.0
2014-10-23 14:20:00,40.91,40.91,40.88,40.91,133400.0,32.0212,32.0212,31.9977,32.0212,133400.0
2014-10-23 14:25:00,40.91,40.93,40.89,40.93,257000.0,32.0212,32.0368,32.0055,32.0368,257000.0
2014-10-23 14:30:00,40.93,40.93,40.9,40.9,221500.0,32.0368,32.0368,32.0134,32.0134,221500.0
2014-10-23 14:35:00,40.9,40.91,40.88,40.91,122600.0,32.0134,32.0212,31.9977,32.0212,122600.0
2014-10-23 14:40:00,40.9,40.93,40.89,40.92,338600.0,32.0134,32.0368,32.0055,32.029,338600.0
2014-10-23 14:45:00,40.93,40.96,40.92,40.94,369700.0,32.0368,32.0603,32.029,32.0447,369700.0
2014-10-23 14:50:00,40.94,40.95,40.84,40.87,553900.0,32.0447,32.0525,31.9664,31.9899,553900.0
2014-10-23 14:55:00,40.86,40.87,40.74,40.84,927500.0,31.982,31.9899,31.8881,31.9664,927500.0
2014-10-23 15:00:00,40.83,40.83,40.74,40.75,666900.0,31.9586,31.9586,31.8881,31.8959,666900.0
2014-10-23 15:05:00,40.74,40.81,40.73,40.78,364100.0,31.8881,31.9429,31.8803,31.9194,364100.0
2014-10-23 15:10:00,40.78,40.84,40.77,40.8,299600.0,31.9194,31.9664,31.9116,31.9351,299600.0
2014-10-23 15:15:00,40.8,40.84,40.77,40.81,421200.0,31.9351,31.9664,31.9116,31.9429,421200.0
2014-10-23 15:20:00,40.8,40.83,40.76,40.8,245700.0,31.9351,31.9586,31.9038,31.9351,245700.0
2014-10-23 15:25:00,40.8,40.82,40.79,40.81,413300.0,31.9351,31.9507,31.9273,31.9429,413300.0
2014-10-23 15:30:00,40.8,40.87,40.79,40.86,610400.0,31.9351,31.9899,31.9273,31.982,610400.0
2014-10-23 15:35:00,40.86,40.87,40.79,40.82,380700.0,31.982,31.9899,31.9273,31.9507,380700.0
2014-10-23 15:40:00,40.81,40.82,40.76,40.78,529400.0,31.9429,31.9507,31.9038,31.9194,529400.0
2014-10-23 15:45:00,40.78,40.79,40.76,40.77,323900.0,31.9194,31.9273,31.9038,31.9116,323900.0
2014-10-23 15:50:00,40.77,40.79,40.71,40.72,791900.0,31.9116,31.9273,31.8646,31.8725,791900.0
2014-10-23 15:55:00,40.72,40.77,40.68,40.76,4851200.0,31.8725,31.9116,31.8412,31.9038,4851200.0
2014-10-24 09:30:00,40.77,40.81,40.74,40.81,479100.0,31.9116,31.9429,31.8881,31.9429,479100.0
2014-10-24 09:35:00,40.81,40.9,40.77,40.88,597000.0,31.9429,32.0134,31.9116,31.9977,597000.0
2014-10-24 09:40:00,40.88,40.89,40.83,40.86,300500.0,31.9977,32.0055,31.9586,31.982,300500.0
2014-10-24 09:45:00,40.86,40.87,40.83,40.84,252100.0,31.982,31.9899,31.9586,31.9664,252100.0
2014-10-24 09:50:00,40.85,40.86,40.8,40.82,489700.0,31.9742,31.982,31.9351,31.9507,489700.0
2014-10-24 09:55:00,40.82,40.87,40.82,40.86,247800.0,31.9507,31.9899,31.9507,31.982,247800.0
2014-10-24 10:00:00,40.86,40.9,40.83,40.86,548400.0,31.982,32.0134,31.9586,31.982,548400.0
2014-10-24 10:05:00,40.86,40.92,40.8,40.9,910300.0,31.982,32.029,31.9351,32.0134,910300.0
2014-10-24 10:10:00,40.9,40.95,40.89,40.95,617700.0,32.0134,32.0525,32.0055,32.0525,617700.0
2014-10-24 10:15:00,40.94,40.97,40.91,40.93,456800.0,32.0447,32.0681,32.0212,32.0368,456800.0
2014-10-24 10:20:00,40.94,40.98,40.93,40.96,757700.0,32.0447,32.076,32.0368,32.0603,757700.0
2014-10-24 10:25:00,40.96,40.98,40.94,40.97,308200.0,32.0603,32.076,32.0447,32.0681,308200.0
2014-10-24 10:30:00,40.97,41.05,40.97,41.04,721800.0,32.0681,32.1308,32.0681,32.1229,721800.0
2014-10-24 10:35:00,41.04,41.08,41.02,41.02,414900.0,32.1229,32.1542,32.1073,32.1073,414900.0
2014-10-24 10:40:00,41.03,41.06,41.02,41.04,297800.0,32.1151,32.1386,32.1073,32.1229,297800.0
2014-10-24 10:45:00,41.04,41.04,40.99,40.99,241400.0,32.1229,32.1229,32.0838,32.0838,241400.0
2014-10-24 10:50:00,41.0,41.05,40.98,41.01,622000.0,32.0916,32.1308,32.076,32.0995,622000.0
2014-10-24 10:55:00,41.01,41.07,41.0,41.07,284100.0,32.0995,32.1464,32.0916,32.1464,284100.0
2014-10-24 11:00:00,41.07,41.08,41.02,41.04,789800.0,32.1464,32.1542,32.1073,32.1229,789800.0
2014-10-24 11:05:00,41.04,41.05,41.02,41.02,222200.0,32.1229,32.1308,32.1073,32.1073,222200.0
2014-10-24 11:10:00,41.02,41.05,41.02,41.03,262500.0,32.1073,32.1308,32.1073,32.1151,262500.0
2014-10-24 11:15:00,41.03,41.07,41.02,41.05,158400.0,32.1151,32.1464,32.1073,32.1308,158400.0
2014-10-24 11:20:00,41.06,41.07,41.05,41.05,245100.0,32.1386,32.1464,32.1308,32.1308,245100.0
2014-10-24 11:25:00,41.06,41.09,41.05,41.09,932100.0,32.1386,32.1621,32.1308,32.1621,932100.0
2014-10-24 11:30:00,41.09,41.11,41.08,41.1,752200.0,32.1621,32.1777,32.1542,32.1699,752200.0
2014-10-24 11:35:00,41.1,41.13,41.09,41.12,403900.0,32.1699,32.1934,32.1621,32.1856,403900.0
2014-10-24 11:40:00,41.13,41.17,41.12,41.17,1263600.0,32.1934,32.2247,32.1856,32.2247,1263600.0
2014-10-24 11:45:00,41.17,41.19,41.14,41.18,804500.0,32.2247,32.2403,32.2012,32.2325,804500.0
2014-10-24 11:50:00,41.18,41.19,41.16,41.17,278700.0,32.2325,32.2403,32.2169,32.2247,278700.0
2014-10-24 11:55:00,41.17,41.19,41.16,41.19,380600.0,32.2247,32.2403,32.2169,32.2403,380600.0
2014-10-24 12:00:00,41.18,41.19,41.17,41.19,276600.0,32.2325,32.2403,32.2247,32.2403,276600.0
2014-10-24 12:05:00,41.19,41.19,41.14,41.16,435400.0,32.2403,32.2403,32.2012,32.2169,435400.0
2014-10-24 12:10:00,41.16,41.18,41.15,41.18,226900.0,32.2169,32.2325,32.209,32.2325,226900.0
2014-10-24 12:15:00,41.19,41.22,41.17,41.18,352300.0,32.2403,32.2638,32.2247,32.2325,352300.0
2014-10-24 12:20:00,41.18,41.19,41.13,41.15,277000.0,32.2325,32.2403,32.1934,32.209,277000.0
2014-10-24 12:25:00,41.14,41.15,41.11,41.12,156900.0,32.2012,32.209,32.1777,32.1856,156900.0
2014-10-24 12:30:00,41.12,41.13,41.08,41.13,381800.0,32.1856,32.1934,32.1542,32.1934,381800.0
2014-10-24 12:35:00,41.13,41.14,41.09,41.09,281600.0,32.1934,32.2012,32.1621,32.1621,281600.0
2014-10-24 12:40:00,41.09,41.12,41.08,41.1,467300.0,32.1621,32.1856,32.1542,32.1699,467300.0
2014-10-24 12:45:00,41.09,41.12,41.09,41.11,134800.0,32.1621,32.1856,32.1621,32.1777,134800.0
2014-10-24 12:50:00,41.11,41.12,40.99,41.01,1360100.0,32.1777,32.1856,32.0838,32.0995,1360100.0
2014-10-24 12:55:00,41.02,41.08,41.01,41.05,1017000.0,32.1073,32.1542,32.0995,32.1308,1017000.0
2014-10-24 13:00:00,41.05,41.09,40.99,41.01,882700.0,32.1308,32.1621,32.0838,32.0995,882700.0
2014-10-24 13:05:00,41.01,41.02,41.0,41.01,195400.0,32.0995,32.1073,32.0916,32.0995,195400.0
2014-10-24 13:10:00,41.01,41.05,40.98,41.0,311100.0,32.0995,32.1308,32.076,32.0916,311100.0
2014-10-24 13:15:00,41.0,41.01,40.98,41.0,250000.0,32.0916,32.0995,32.076,32.0916,250000.0
2014-10-24 13:20:00,41.0,41.01,40.96,40.99,513700.0,32.0916,32.0995,32.0603,32.0838,513700.0
2014-10-24 13:25:00,41.0,41.04,41.0,41.03,461300.0,32.0916,32.1229,32.0916,32.1151,461300.0
2014-10-24 13:30:00,41.03,41.08,41.0,41.08,717300.0,32.1151,32.1542,32.0916,32.1542,717300.0
2014-10-24 13:35:00,41.07,41.09,41.06,41.09,196600.0,32.1464,32.1621,32.1386,32.1621,196600.0
2014-10-24 13:40:00,41.08,41.09,41.06,41.06,224700.0,32.1542,32.1621,32.1386,32.1386,224700.0
2014-10-24 13:45:00,41.07,41.09,41.06,41.08,91400.0,32.1464,32.1621,32.1386,32.1542,91400.0
2014-10-24 13:50:00,41.08,41.11,41.08,41.11,115400.0,32.1542,32.1777,32.1542,32.1777,115400.0
2014-10-24 13:55:00,41.11,41.11,41.08,41.09,285700.0,32.1777,32.1777,32.1542,32.1621,285700.0
2014-10-24 14:00:00,41.09,41.11,41.06,41.07,381500.0,32.1621,32.1777,32.1386,32.1464,381500.0
2014-10-24 14:05:00,41.06,41.1,41.05,41.09,489700.0,32.1386,32.1699,32.1308,32.1621,489700.0
2014-10-24 14:10:00,41.09,41.1,41.07,41.08,111400.0,32.1621,32.1699,32.1464,32.1542,111400.0
2014-10-24 14:15:00,41.07,41.09,41.06,41.07,933000.0,32.1464,32.1621,32.1386,32.1464,933000.0
2014-10-24 14:20:00,41.06,41.07,41.02,41.04,872300.0,32.1386,32.1464,32.1073,32.1229,872300.0
2014-10-24 14:25:00,41.04,41.08,41.04,41.04,448300.0,32.1229,32.1542,32.1229,32.1229,448300.0
2014-10-24 14:30:00,41.04,41.04,40.98,40.99,244300.0,32.1229,32.1229,32.076,32.0838,244300.0
2014-10-24 14:35:00,40.99,40.99,40.95,40.98,226200.0,32.0838,32.0838,32.0525,32.076,226200.0
2014-10-24 14:40:00,40.99,41.02,40.98,41.01,393600.0,32.0838,32.1073,32.076,32.0995,393600.0
2014-10-24 14:45:00,41.02,41.03,40.99,41.02,196600.0,32.1073,32.1151,32.0838,32.1073,196600.0
2014-10-24 14:50:00,41.02,41.03,40.98,40.99,114900.0,32.1073,32.1151,32.076,32.0838,114900.0
2014-10-24 14:55:00,40.99,41.03,40.96,41.02,359100.0,32.0838,32.1151,32.0603,32.1073,359100.0
2014-10-24 15:00:00,41.02,41.06,41.02,41.05,144500.0,32.1073,32.1386,32.1073,32.1308,144500.0
2014-10-24 15:05:00,41.05,41.06,41.04,41.05,223300.0,32.1308,32.1386,32.1229,32.1308,223300.0
2014-10-24 15:10:00,41.06,41.06,41.01,41.01,155900.0,32.1386,32.1386,32.0995,32.0995,155900.0
2014-10-24 15:15:00,41.02,41.04,41.01,41.03,156600.0,32.1073,32.1229,32.0995,32.1151,156600.0
2014-10-24 15:20:00,41.02,41.05,41.02,41.05,197900.0,32.1073,32.1308,32.1073,32.1308,197900.0
2014-10-24 15:25:00,41.05,41.07,41.04,41.06,219900.0,32.1308,32.1464,32.1229,32.1386,219900.0
2014-10-24 15:30:00,41.06,41.07,41.04,41.05,301200.0,32.1386,32.1464,32.1229,32.1308,301200.0
2014-10-24 15:35:00,41.05,41.06,41.04,41.05,181800.0,32.1308,32.1386,32.1229,32.1308,181800.0
2014-10-24 15:40:00,41.05,41.09,41.04,41.08,715100.0,32.1308,32.1621,32.1229,32.1542,715100.0
2014-10-24 15:45:00,41.08,41.11,41.07,41.09,524800.0,32.1542,32.1777,32.1464,32.1621,524800.0
2014-10-24 15:50:00,41.09,41.09,41.05,41.06,557800.0,32.1621,32.1621,32.1308,32.1386,557800.0
2014-10-24 15:55:00,41.05,41.06,41.02,41.03,3064100.0,32.1308,32.1386,32.1073,32.1151,3064100.0
2014-10-27 09:30:00,40.37,40.38,40.28,40.34,2369900.0,31.5985,31.6063,31.5281,31.575,2369900.0
2014-10-27 09:35:00,40.35,40.41,40.32,40.38,1867900.0,31.5829,31.6298,31.5594,31.6063,1867900.0
2014-10-27 09:40:00,40.39,40.45,40.38,40.44,1592300.0,31.6142,31.6611,31.6063,31.6533,1592300.0
2014-10-27 09:45:00,40.43,40.44,40.37,40.39,376300.0,31.6455,31.6533,31.5985,31.6142,376300.0
2014-10-27 09:50:00,40.39,40.39,40.34,40.39,292800.0,31.6142,31.6142,31.575,31.6142,292800.0
2014-10-27 09:55:00,40.38,40.4,40.36,40.4,288200.0,31.6063,31.622,31.5907,31.622,288200.0
2014-10-27 10:00:00,40.39,40.4,40.36,40.37,349100.0,31.6142,31.622,31.5907,31.5985,349100.0
2014-10-27 10:05:00,40.37,40.45,40.37,40.45,253800.0,31.5985,31.6611,31.5985,31.6611,253800.0
2014-10-27 10:10:00,40.45,40.5,40.45,40.48,339700.0,31.6611,31.7003,31.6611,31.6846,339700.0
2014-10-27 10:15:00,40.49,40.51,40.47,40.48,300000.0,31.6924,31.7081,31.6768,31.6846,300000.0
2014-10-27 10:20:00,40.47,40.49,40.45,40.48,355500.0,31.6768,31.6924,31.6611,31.6846,355500.0
2014-10-27 10:25:00,40.48,40.48,40.42,40.44,220500.0,31.6846,31.6846,31.6376,31.6533,220500.0
2014-10-27 10:30:00,40.45,40.45,40.4,40.41,390000.0,31.6611,31.6611,31.622,31.6298,390000.0
2014-10-27 10:35:00,40.41,40.42,40.38,40.4,432200.0,31.6298,31.6376,31.6063,31.622,432200.0
2014-10-27 10:40:00,40.4,40.48,40.39,40.47,470000.0,31.622,31.6846,31.6142,31.6768,470000.0
2014-10-27 10:45:00,40.47,40.49,40.45,40.48,196500.0,31.6768,31.6924,31.6611,31.6846,196500.0
2014-10-27 10:50:00,40.48,40.49,40.45,40.47,136000.0,31.6846,31.6924,31.6611,31.6768,136000.0
2014-10-27 10:55:00,40.47,40.51,40.45,40.51,897400.0,31.6768,31.7081,31.6611,31.7081,897400.0
2014-10-27 11:00:00,40.5,40.52,40.47,40.5,262600.0,31.7003,31.7159,31.6768,31.7003,262600.0
2014-10-27 11:05:00,40.5,40.54,40.5,40.54,233300.0,31.7003,31.7316,31.7003,31.7316,233300.0
2014-10-27 11:10:00,40.54,40.58,40.54,40.56,257200.0,31.7316,31.7629,31.7316,31.7472,257200.0
2014-10-27 11:15:00,40.57,40.58,40.52,40.54,341500.0,31.7551,31.7629,31.7159,31.7316,341500.0
2014-10-27 11:20:00,40.54,40.54,40.51,40.53,262000.0,31.7316,31.7316,31.7081,31.7237,262000.0
2014-10-27 11:25:00,40.53,40.54,40.5,40.54,322400.0,31.7237,31.7316,31.7003,31.7316,322400.0
2014-10-27 11:30:00,40.54,40.56,40.52,40.52,160800.0,31.7316,31.7472,31.7159,31.7159,160800.0
2014-10-27 11:35:00,40.52,40.52,40.47,40.49,402300.0,31.7159,31.7159,31.6768,31.6924,402300.0
2014-10-27 11:40:00,40.49,40.5,40.48,40.49,161900.0,31.6924,31.7003,31.6846,31.6924,161900.0
2014-10-27 11:45:00,40.5,40.5,40.45,40.49,363300.0,31.7003,31.7003,31.6611,31.6924,363300.0
2014-10-27 11:50:00,40.49,40.49,40.44,40.48,166900.0,31.6924,31.6924,31.6533,31.6846,166900.0
2014-10-27 11:55:00,40.48,40.51,40.48,40.48,629000.0,31.6846,31.7081,31.6846,31.6846,629000.0
2014-10-27 12:00:00,40.48,40.54,40.48,40.52,204500.0,31.6846,31.7316,31.6846,31.7159,204500.0
2014-10-27 12:05:00,40.52,40.58,40.52,40.55,277700.0,31.7159,31.7629,31.7159,31.7394,277700.0
2014-10-27 12:10:00,40.55,40.59,40.55,40.59,278700.0,31.7394,31.7707,31.7394,31.7707,278700.0
2014-10-27 12:15:00,40.59,40.59,40.53,40.56,437500.0,31.7707,31.7707,31.7237,31.7472,437500.0
2014-10-27 12:20:00,40.55,40.57,40.52,40.52,174700.0,31.7394,31.7551,31.7159,31.7159,174700.0
2014-10-27 12:25:00,40.52,40.56,40.5,40.54,372600.0,31.7159,31.7472,31.7003,31.7316,372600.0
2014-10-27 12:30:00,40.54,40.55,40.52,40.55,145000.0,31.7316,31.7394,31.7159,31.7394,145000.0
2014-10-27 12:35:00,40.56,40.58,40.55,40.56,112600.0,31.7472,31.7629,31.7394,31.7472,112600.0
2014-10-27 12:40:00,40.57,40.58,40.55,40.58,179400.0,31.7551,31.7629,31.7394,31.7629,179400.0
2014-10-27 12:45:00,40.58,40.59,40.54,40.55,191200.0,31.7629,31.7707,31.7316,31.7394,191200.0
2014-10-27 12:50:00,40.55,40.58,40.55,40.58,85600.0,31.7394,31.7629,31.7394,31.7629,85600.0
2014-10-27 12:55:00,40.57,40.59,40.57,40.57,80200.0,31.7551,31.7707,31.7551,31.7551,80200.0
2014-10-27 13:00:00,40.58,40.64,40.58,40.63,428100.0,31.7629,31.8098,31.7629,31.802,428100.0
2014-10-27 13:05:00,40.63,40.65,40.63,40.64,289500.0,31.802,31.8177,31.802,31.8098,289500.0
2014-10-27 13:10:00,40.65,40.68,40.64,40.67,427000.0,31.8177,31.8412,31.8098,31.8333,427000.0
2014-10-27 13:15:00,40.67,40.7,40.66,40.69,342800.0,31.8333,31.8568,31.8255,31.849,342800.0
2014-10-27 13:20:00,40.69,40.72,40.68,40.68,320600.0,31.849,31.8725,31.8412,31.8412,320600.0
2014-10-27 13:25:00,40.68,40.68,40.66,40.68,122600.0,31.8412,31.8412,31.8255,31.8412,122600.0
2014-10-27 13:30:00,40.68,40.7,40.66,40.66,226700.0,31.8412,31.8568,31.8255,31.8255,226700.0
2014-10-27 13:35:00,40.66,40.69,40.64,40.66,194100.0,31.8255,31.849,31.8098,31.8255,194100.0
2014-10-27 13:40:00,40.67,40.71,40.67,40.68,573200.0,31.8333,31.8646,31.8333,31.8412,573200.0
2014-10-27 13:45:00,40.68,40.71,40.67,40.68,132100.0,31.8412,31.8646,31.8333,31.8412,132100.0
2014-10-27 13:50:00,40.68,40.68,40.62,40.62,183800.0,31.8412,31.8412,31.7942,31.7942,183800.0
2014-10-27 13:55:00,40.62,40.66,40.62,40.65,153600.0,31.7942,31.8255,31.7942,31.8177,153600.0
2014-10-27 14:00:00,40.65,40.66,40.63,40.65,91100.0,31.8177,31.8255,31.802,31.8177,91100.0
2014-10-27 14:05:00,40.65,40.67,40.63,40.64,208000.0,31.8177,31.8333,31.802,31.8098,208000.0
2014-10-27 14:10:00,40.64,40.65,40.61,40.64,126500.0,31.8098,31.8177,31.7864,31.8098,126500.0
2014-10-27 14:15:00,40.65,40.66,40.63,40.66,212900.0,31.8177,31.8255,31.802,31.8255,212900.0
2014-10-27 14:20:00,40.65,40.67,40.65,40.66,126300.0,31.8177,31.8333,31.8177,31.8255,126300.0
2014-10-27 14:25:00,40.66,40.66,40.59,40.6,442700.0,31.8255,31.8255,31.7707,31.7785,442700.0
2014-10-27 14:30:00,40.6,40.6,40.56,40.59,260400.0,31.7785,31.7785,31.7472,31.7707,260400.0
2014-10-27 14:35:00,40.59,40.63,40.59,40.59,202300.0,31.7707,31.802,31.7707,31.7707,202300.0
2014-10-27 14:40:00,40.59,40.61,40.58,40.59,111100.0,31.7707,31.7864,31.7629,31.7707,111100.0
2014-10-27 14:45:00,40.59,40.6,40.58,40.6,92900.0,31.7707,31.7785,31.7629,31.7785,92900.0
2014-10-27 14:50:00,40.61,40.62,40.57,40.57,187900.0,31.7864,31.7942,31.7551,31.7551,187900.0
2014-10-27 14:55:00,40.57,40.59,40.54,40.58,162900.0,31.7551,31.7707,31.7316,31.7629,162900.0
2014-10-27 15:00:00,40.59,40.62,40.57,40.6,271100.0,31.7707,31.7942,31.7551,31.7785,271100.0
2014-10-27 15:05:00,40.6,40.6,40.57,40.57,89200.0,31.7785,31.7785,31.7551,31.7551,89200.0
2014-10-27 15:10:00,40.57,40.6,40.57,40.58,125600.0,31.7551,31.7785,31.7551,31.7629,125600.0
2014-10-27 15:15:00,40.57,40.61,40.57,40.6,131400.0,31.7551,31.7864,31.7551,31.7785,131400.0
2014-10-27 15:20:00,40.6,40.61,40.58,40.59,157800.0,31.7785,31.7864,31.7629,31.7707,157800.0
2014-10-27 15:25:00,40.59,40.59,40.56,40.56,226700.0,31.7707,31.7707,31.7472,31.7472,226700.0
2014-10-27 15:30:00,40.57,40.61,40.56,40.61,461300.0,31.7551,31.7864,31.7472,31.7864,461300.0
2014-10-27 15:35:00,40.61,40.62,40.6,40.62,422400.0,31.7864,31.7942,31.7785,31.7942,422400.0
2014-10-27 15:40:00,40.62,40.66,40.6,40.65,707800.0,31.7942,31.8255,31.7785,31.8177,707800.0
2014-10-27 15:45:00,40.66,40.68,40.63,40.67,659600.0,31.8255,31.8412,31.802,31.8333,659600.0
2014-10-27 15:50:00,40.67,40.71,40.66,40.71,1347300.0,31.8333,31.8646,31.8255,31.8646,1347300.0
2014-10-27 15:55:00,40.71,40.76,40.7,40.73,5110000.0,31.8646,31.9038,31.8568,31.8803,5110000.0
2014-10-28 09:30:00,41.19,41.28,41.18,41.26,3505000.0,32.2403,32.3108,32.2325,32.2951,3505000.0
2014-10-28 09:35:00,41.26,41.28,41.23,41.25,2381700.0,32.2951,32.3108,32.2717,32.2873,2381700.0
2014-10-28 09:40:00,41.25,41.26,41.23,41.25,851900.0,32.2873,32.2951,32.2717,32.2873,851900.0
2014-10-28 09:45:00,41.26,41.3,41.25,41.29,971800.0,32.2951,32.3264,32.2873,32.3186,971800.0
2014-10-28 09:50:00,41.29,41.33,41.29,41.32,799800.0,32.3186,32.3499,32.3186,32.3421,799800.0
2014-10-28 09:55:00,41.32,41.32,41.26,41.27,772500.0,32.3421,32.3421,32.2951,32.303,772500.0
2014-10-28 10:00:00,41.26,41.28,41.22,41.25,600800.0,32.2951,32.3108,32.2638,32.2873,600800.0
2014-10-28 10:05:00,41.26,41.28,41.25,41.25,566000.0,32.2951,32.3108,32.2873,32.2873,566000.0
2014-10-28 10:10:00,41.25,41.27,41.24,41.26,756700.0,32.2873,32.303,32.2795,32.2951,756700.0
2014-10-28 10:15:00,41.26,41.28,41.25,41.25,284400.0,32.2951,32.3108,32.2873,32.2873,284400.0
2014-10-28 10:20:00,41.25,41.27,41.25,41.26,239100.0,32.2873,32.303,32.2873,32.2951,239100.0
2014-10-28 10:25:00,41.25,41.26,41.22,41.26,179300.0,32.2873,32.2951,32.2638,32.2951,179300.0
2014-10-28 10:30:00,41.26,41.3,41.26,41.29,319400.0,32.2951,32.3264,32.2951,32.3186,319400.0
2014-10-28 10:35:00,41.29,41.33,41.27,41.32,250400.0,32.3186,32.3499,32.303,32.3421,250400.0
2014-10-28 10:40:00,41.31,41.32,41.31,41.32,452700.0,32.3343,32.3421,32.3343,32.3421,452700.0
2014-10-28 10:45:00,41.32,41.33,41.3,41.3,356100.0,32.3421,32.3499,32.3264,32.3264,356100.0
2014-10-28 10:50:00,41.3,41.33,41.3,41.32,236800.0,32.3264,32.3499,32.3264,32.3421,236800.0
2014-10-28 10:55:00,41.33,41.34,41.32,41.33,288800.0,32.3499,32.3578,32.3421,32.3499,288800.0
2014-10-28 11:00:00,41.34,41.43,41.34,41.4,2774700.0,32.3578,32.4282,32.3578,32.4047,2774700.0
2014-10-28 11:05:00,41.4,41.4,41.38,41.39,502500.0,32.4047,32.4047,32.3891,32.3969,502500.0
2014-10-28 11:10:00,41.38,41.4,41.38,41.38,392200.0,32.3891,32.4047,32.3891,32.3891,392200.0
2014-10-28 11:15:00,41.38,41.46,41.38,41.45,2793300.0,32.3891,32.4517,32.3891,32.4439,2793300.0
2014-10-28 11:20:00,41.46,41.48,41.45,41.48,350200.0,32.4517,32.4673,32.4439,32.4673,350200.0
2014-10-28 11:25:00,41.47,41.48,41.45,41.45,223200.0,32.4595,32.4673,32.4439,32.4439,223200.0
2014-10-28 11:30:00,41.45,41.46,41.42,41.42,346000.0,32.4439,32.4517,32.4204,32.4204,346000.0
2014-10-28 11:35:00,41.42,41.42,41.4,41.41,938200.0,32.4204,32.4204,32.4047,32.4125,938200.0
2014-10-28 11:40:00,41.41,41.44,41.41,41.41,168300.0,32.4125,32.436,32.4125,32.4125,168300.0
2014-10-28 11:45:00,41.42,41.43,41.41,41.42,148600.0,32.4204,32.4282,32.4125,32.4204,148600.0
2014-10-28 11:50:00,41.42,41.43,41.42,41.42,463600.0,32.4204,32.4282,32.4204,32.4204,463600.0
2014-10-28 11:55:00,41.42,41.45,41.42,41.44,582700.0,32.4204,32.4439,32.4204,32.436,582700.0
2014-10-28 12:00:00,41.45,41.47,41.43,41.47,425400.0,32.4439,32.4595,32.4282,32.4595,425400.0
2014-10-28 12:05:00,41.47,41.48,41.45,41.46,1074300.0,32.4595,32.4673,32.4439,32.4517,1074300.0
2014-10-28 12:10:00,41.45,41.47,41.45,41.46,330100.0,32.4439,32.4595,32.4439,32.4517,330100.0
2014-10-28 12:15:00,41.45,41.46,41.44,41.45,479100.0,32.4439,32.4517,32.436,32.4439,479100.0
2014-10-28 12:20:00,41.45,41.48,41.44,41.48,273200.0,32.4439,32.4673,32.436,32.4673,273200.0
2014-10-28 12:25:00,41.48,41.49,41.47,41.49,205500.0,32.4673,32.4752,32.4595,32.4752,205500.0
2014-10-28 12:30:00,41.49,41.49,41.47,41.48,481900.0,32.4752,32.4752,32.4595,32.4673,481900.0
2014-10-28 12:35:00,41.48,41.48,41.45,41.46,292900.0,32.4673,32.4673,32.4439,32.4517,292900.0
2014-10-28 12:40:00,41.46,41.46,41.45,41.46,424800.0,32.4517,32.4517,32.4439,32.4517,424800.0
2014-10-28 12:45:00,41.45,41.46,41.41,41.43,733100.0,32.4439,32.4517,32.4125,32.4282,733100.0
2014-10-28 12:50:00,41.42,41.44,41.41,41.43,187100.0,32.4204,32.436,32.4125,32.4282,187100.0
2014-10-28 12:55:00,41.43,41.45,41.43,41.44,129000.0,32.4282,32.4439,32.4282,32.436,129000.0
2014-10-28 13:00:00,41.45,41.45,41.43,41.43,114500.0,32.4439,32.4439,32.4282,32.4282,114500.0
2014-10-28 13:05:00,41.43,41.44,41.41,41.42,188000.0,32.4282,32.436,32.4125,32.4204,188000.0
2014-10-28 13:10:00,41.42,41.43,41.41,41.43,42600.0,32.4204,32.4282,32.4125,32.4282,42600.0
2014-10-28 13:15:00,41.43,41.43,41.42,41.42,53500.0,32.4282,32.4282,32.4204,32.4204,53500.0
2014-10-28 13:20:00,41.42,41.44,41.42,41.42,101900.0,32.4204,32.436,32.4204,32.4204,101900.0
2014-10-28 13:25:00,41.43,41.43,41.41,41.43,208100.0,32.4282,32.4282,32.4125,32.4282,208100.0
2014-10-28 13:30:00,41.43,41.44,41.41,41.42,121000.0,32.4282,32.436,32.4125,32.4204,121000.0
2014-10-28 13:35:00,41.42,41.46,41.42,41.46,291400.0,32.4204,32.4517,32.4204,32.4517,291400.0
2014-10-28 13:40:00,41.45,41.5,41.45,41.49,460900.0,32.4439,32.483,32.4439,32.4752,460900.0
2014-10-28 13:45:00,41.48,41.5,41.48,41.5,277700.0,32.4673,32.483,32.4673,32.483,277700.0
2014-10-28 13:50:00,41.5,41.51,41.49,41.51,456900.0,32.483,32.4908,32.4752,32.4908,456900.0
2014-10-28 13:55:00,41.51,41.52,41.49,41.51,468600.0,32.4908,32.4986,32.4752,32.4908,468600.0
2014-10-28 14:00:00,41.52,41.54,41.52,41.53,583900.0,32.4986,32.5143,32.4986,32.5065,583900.0
2014-10-28 14:05:00,41.52,41.55,41.52,41.54,595600.0,32.4986,32.5221,32.4986,32.5143,595600.0
2014-10-28 14:10:00,41.55,41.56,41.54,41.55,381400.0,32.5221,32.53,32.5143,32.5221,381400.0
2014-10-28 14:15:00,41.55,41.57,41.55,41.55,746300.0,32.5221,32.5378,32.5221,32.5221,746300.0
2014-10-28 14:20:00,41.55,41.56,41.55,41.55,629900.0,32.5221,32.53,32.5221,32.5221,629900.0
2014-10-28 14:25:00,41.55,41.6,41.55,41.6,669200.0,32.5221,32.5613,32.5221,32.5613,669200.0
2014-10-28 14:30:00,41.59,41.61,41.59,41.6,275500.0,32.5534,32.5691,32.5534,32.5613,275500.0
2014-10-28 14:35:00,41.59,41.59,41.57,41.59,464900.0,32.5534,32.5534,32.5378,32.5534,464900.0
2014-10-28 14:40:00,41.59,41.59,41.58,41.59,259400.0,32.5534,32.5534,32.5456,32.5534,259400.0
2014-10-28 14:45:00,41.59,41.59,41.53,41.53,609300.0,32.5534,32.5534,32.5065,32.5065,609300.0
2014-10-28 14:50:00,41.53,41.53,41.51,41.51,225300.0,32.5065,32.5065,32.4908,32.4908,225300.0
2014-10-28 14:55:00,41.51,41.52,41.49,41.49,528800.0,32.4908,32.4986,32.4752,32.4752,528800.0
2014-10-28 15:00:00,41.49,41.56,41.49,41.55,395800.0,32.4752,32.53,32.4752,32.5221,395800.0
2014-10-28 15:05:00,41.55,41.57,41.55,41.57,276100.0,32.5221,32.5378,32.5221,32.5378,276100.0
2014-10-28 15:10:00,41.57,41.57,41.53,41.56,1096500.0,32.5378,32.5378,32.5065,32.53,1096500.0
2014-10-28 15:15:00,41.56,41.64,41.56,41.63,4538000.0,32.53,32.5926,32.53,32.5847,4538000.0
2014-10-28 15:20:00,41.62,41.63,41.59,41.6,655500.0,32.5769,32.5847,32.5534,32.5613,655500.0
2014-10-28 15:25:00,41.6,41.62,41.59,41.61,334500.0,32.5613,32.5769,32.5534,32.5691,334500.0
2014-10-28 15:30:00,41.61,41.64,41.6,41.61,644200.0,32.5691,32.5926,32.5613,32.5691,644200.0
2014-10-28 15:35:00,41.61,41.62,41.6,41.61,427300.0,32.5691,32.5769,32.5613,32.5691,427300.0
2014-10-28 15:40:00,41.61,41.62,41.59,41.59,959100.0,32.5691,32.5769,32.5534,32.5534,959100.0
2014-10-28 15:45:00,41.6,41.6,41.58,41.58,921800.0,32.5613,32.5613,32.5456,32.5456,921800.0
2014-10-28 15:50:00,41.58,41.59,41.55,41.56,1541700.0,32.5456,32.5534,32.5221,32.53,1541700.0
2014-10-28 15:55:00,41.55,41.56,41.53,41.53,3409000.0,32.5221,32.53,32.5065,32.5065,3409000.0
2014-10-29 09:30:00,41.91,41.91,41.86,41.91,1744900.0,32.8039,32.8039,32.7648,32.8039,1744900.0
2014-10-29 09:35:00,41.9,41.92,41.87,41.92,467000.0,32.7961,32.8117,32.7726,32.8117,467000.0
2014-10-29 09:40:00,41.92,41.96,41.91,41.96,1305500.0,32.8117,32.843,32.8039,32.843,1305500.0
2014-10-29 09:45:00,41.96,41.96,41.87,41.88,674300.0,32.843,32.843,32.7726,32.7804,674300.0
2014-10-29 09:50:00,41.88,41.92,41.88,41.9,469100.0,32.7804,32.8117,32.7804,32.7961,469100.0
2014-10-29 09:55:00,41.91,41.97,41.9,41.96,1600600.0,32.8039,32.8509,32.7961,32.843,1600600.0
2014-10-29 10:00:00,41.96,41.98,41.94,41.96,380600.0,32.843,32.8587,32.8274,32.843,380600.0
2014-10-29 10:05:00,41.96,41.96,41.91,41.92,738600.0,32.843,32.843,32.8039,32.8117,738600.0
2014-10-29 10:10:00,41.93,41.93,41.88,41.89,394700.0,32.8196,32.8196,32.7804,32.7882,394700.0
2014-10-29 10:15:00,41.9,41.94,41.88,41.93,595000.0,32.7961,32.8274,32.7804,32.8196,595000.0
2014-10-29 10:20:00,41.93,41.94,41.91,41.94,546600.0,32.8196,32.8274,32.8039,32.8274,546600.0
2014-10-29 10:25:00,41.93,41.95,41.89,41.92,439700.0,32.8196,32.8352,32.7882,32.8117,439700.0
2014-10-29 10:30:00,41.93,41.99,41.93,41.96,1820100.0,32.8196,32.8665,32.8196,32.843,1820100.0
2014-10-29 10:35:00,41.97,41.98,41.95,41.97,389100.0,32.8509,32.8587,32.8352,32.8509,389100.0
2014-10-29 10:40:00,41.96,41.98,41.94,41.98,406000.0,32.843,32.8587,32.8274,32.8587,406000.0
2014-10-29 10:45:00,41.98,41.98,41.93,41.94,602600.0,32.8587,32.8587,32.8196,32.8274,602600.0
2014-10-29 10:50:00,41.94,41.95,41.91,41.91,265800.0,32.8274,32.8352,32.8039,32.8039,265800.0
2014-10-29 10:55:00,41.92,41.95,41.91,41.95,456800.0,32.8117,32.8352,32.8039,32.8352,456800.0
2014-10-29 11:00:00,41.94,41.95,41.93,41.95,764600.0,32.8274,32.8352,32.8196,32.8352,764600.0
2014-10-29 11:05:00,41.95,41.97,41.94,41.97,381600.0,32.8352,32.8509,32.8274,32.8509,381600.0
2014-10-29 11:10:00,41.97,41.98,41.96,41.98,210300.0,32.8509,32.8587,32.843,32.8587,210300.0
2014-10-29 11:15:00,41.98,41.99,41.95,41.99,644500.0,32.8587,32.8665,32.8352,32.8665,644500.0
2014-10-29 11:20:00,41.98,42.0,41.97,42.0,653600.0,32.8587,32.8743,32.8509,32.8743,653600.0
2014-10-29 11:25:00,41.99,42.02,41.98,41.99,422200.0,32.8665,32.89,32.8587,32.8665,422200.0
2014-10-29 11:30:00,41.98,42.0,41.95,41.95,236800.0,32.8587,32.8743,32.8352,32.8352,236800.0
2014-10-29 11:35:00,41.95,41.96,41.92,41.94,598000.0,32.8352,32.843,32.8117,32.8274,598000.0
2014-10-29 11:40:00,41.93,41.97,41.92,41.96,202300.0,32.8196,32.8509,32.8117,32.843,202300.0
2014-10-29 11:45:00,41.96,42.01,41.96,42.0,574400.0,32.843,32.8822,32.843,32.8743,574400.0
2014-10-29 11:50:00,42.0,42.02,41.99,42.0,281900.0,32.8743,32.89,32.8665,32.8743,281900.0
2014-10-29 11:55:00,42.0,42.0,41.97,42.0,104100.0,32.8743,32.8743,32.8509,32.8743,104100.0
2014-10-29 12:00:00,42.0,42.01,41.97,42.0,1329300.0,32.8743,32.8822,32.8509,32.8743,1329300.0
2014-10-29 12:05:00,42.0,42.02,41.99,42.01,1244700.0,32.8743,32.89,32.8665,32.8822,1244700.0
2014-10-29 12:10:00,42.01,42.02,41.98,41.98,429100.0,32.8822,32.89,32.8587,32.8587,429100.0
2014-10-29 12:15:00,41.98,41.98,41.95,41.95,496500.0,32.8587,32.8587,32.8352,32.8352,496500.0
2014-10-29 12:20:00,41.95,42.0,41.94,41.98,2138400.0,32.8352,32.8743,32.8274,32.8587,2138400.0
2014-10-29 12:25:00,41.99,41.99,41.94,41.94,407400.0,32.8665,32.8665,32.8274,32.8274,407400.0
2014-10-29 12:30:00,41.94,41.95,41.93,41.93,838000.0,32.8274,32.8352,32.8196,32.8196,838000.0
2014-10-29 12:35:00,41.93,41.95,41.92,41.93,158100.0,32.8196,32.8352,32.8117,32.8196,158100.0
2014-10-29 12:40:00,41.92,41.93,41.91,41.92,223600.0,32.8117,32.8196,32.8039,32.8117,223600.0
2014-10-29 12:45:00,41.92,41.93,41.88,41.89,522900.0,32.8117,32.8196,32.7804,32.7882,522900.0
2014-10-29 12:50:00,41.89,41.89,41.86,41.87,1006300.0,32.7882,32.7882,32.7648,32.7726,1006300.0
2014-10-29 12:55:00,41.87,41.89,41.86,41.87,826200.0,32.7726,32.7882,32.7648,32.7726,826200.0
2014-10-29 13:00:00,41.88,41.88,41.85,41.86,722300.0,32.7804,32.7804,32.7569,32.7648,722300.0
2014-10-29 13:05:00,41.86,41.87,41.85,41.85,374700.0,32.7648,32.7726,32.7569,32.7569,374700.0
2014-10-29 13:10:00,41.85,41.86,41.84,41.86,649900.0,32.7569,32.7648,32.7491,32.7648,649900.0
2014-10-29 13:15:00,41.85,41.86,41.83,41.85,258600.0,32.7569,32.7648,32.7413,32.7569,258600.0
2014-10-29 13:20:00,41.85,41.85,41.84,41.84,229000.0,32.7569,32.7569,32.7491,32.7491,229000.0
2014-10-29 13:25:00,41.84,41.86,41.83,41.84,208500.0,32.7491,32.7648,32.7413,32.7491,208500.0
2014-10-29 13:30:00,41.84,41.84,41.81,41.81,182200.0,32.7491,32.7491,32.7256,32.7256,182200.0
2014-10-29 13:35:00,41.81,41.82,41.77,41.77,203400.0,32.7256,32.7335,32.6943,32.6943,203400.0
2014-10-29 13:40:00,41.76,41.77,41.75,41.76,140800.0,32.6865,32.6943,32.6787,32.6865,140800.0
2014-10-29 13:45:00,41.77,41.84,41.75,41.82,1589500.0,32.6943,32.7491,32.6787,32.7335,1589500.0
2014-10-29 13:50:00,41.82,41.83,41.8,41.82,333000.0,32.7335,32.7413,32.7178,32.7335,333000.0
2014-10-29 13:55:00,41.82,41.91,41.82,41.89,1156100.0,32.7335,32.8039,32.7335,32.7882,1156100.0
2014-10-29 14:00:00,41.88,41.89,41.56,41.57,3370400.0,32.7804,32.7882,32.53,32.5378,3370400.0
2014-10-29 14:05:00,41.58,41.58,41.39,41.48,1986000.0,32.5456,32.5456,32.3969,32.4673,1986000.0
2014-10-29 14:10:00,41.47,41.59,41.47,41.5,1550800.0,32.4595,32.5534,32.4595,32.483,1550800.0
2014-10-29 14:15:00,41.49,41.49,41.32,41.39,1345400.0,32.4752,32.4752,32.3421,32.3969,1345400.0
2014-10-29 14:20:00,41.39,41.5,41.38,41.48,942600.0,32.3969,32.483,32.3891,32.4673,942600.0
2014-10-29 14:25:00,41.48,41.59,41.48,41.57,1378200.0,32.4673,32.5534,32.4673,32.5378,1378200.0
2014-10-29 14:30:00,41.56,41.58,41.45,41.54,655900.0,32.53,32.5456,32.4439,32.5143,655900.0
2014-10-29 14:35:00,41.54,41.6,41.53,41.59,1456900.0,32.5143,32.5613,32.5065,32.5534,1456900.0
2014-10-29 14:40:00,41.59,41.61,41.56,41.59,2231200.0,32.5534,32.5691,32.53,32.5534,2231200.0
2014-10-29 14:45:00,41.58,41.59,41.5,41.53,1721500.0,32.5456,32.5534,32.483,32.5065,1721500.0
2014-10-29 14:50:00,41.52,41.53,41.47,41.52,836200.0,32.4986,32.5065,32.4595,32.4986,836200.0
2014-10-29 14:55:00,41.53,41.57,41.5,41.57,665300.0,32.5065,32.5378,32.483,32.5378,665300.0
2014-10-29 15:00:00,41.57,41.58,41.53,41.53,1003500.0,32.5378,32.5456,32.5065,32.5065,1003500.0
2014-10-29 15:05:00,41.53,41.55,41.42,41.42,958900.0,32.5065,32.5221,32.4204,32.4204,958900.0
2014-10-29 15:10:00,41.43,41.44,41.36,41.41,1118500.0,32.4282,32.436,32.3734,32.4125,1118500.0
2014-10-29 15:15:00,41.42,41.45,41.41,41.45,817100.0,32.4204,32.4439,32.4125,32.4439,817100.0
2014-10-29 15:20:00,41.45,41.47,41.4,41.43,953200.0,32.4439,32.4595,32.4047,32.4282,953200.0
2014-10-29 15:25:00,41.42,41.47,41.41,41.47,719100.0,32.4204,32.4595,32.4125,32.4595,719100.0
2014-10-29 15:30:00,41.47,41.54,41.47,41.52,724900.0,32.4595,32.5143,32.4595,32.4986,724900.0
2014-10-29 15:35:00,41.52,41.59,41.51,41.59,1419800.0,32.4986,32.5534,32.4908,32.5534,1419800.0
2014-10-29 15:40:00,41.59,41.62,41.57,41.59,698000.0,32.5534,32.5769,32.5378,32.5534,698000.0
2014-10-29 15:45:00,41.58,41.58,41.55,41.56,1008500.0,32.5456,32.5456,32.5221,32.53,1008500.0
2014-10-29 15:50:00,41.56,41.59,41.55,41.56,1381700.0,32.53,32.5534,32.5221,32.53,1381700.0
2014-10-29 15:55:00,41.56,41.58,41.52,41.58,3594700.0,32.53,32.5456,32.4986,32.5456,3594700.0
2014-10-30 09:30:00,41.66,41.79,41.66,41.78,1449500.0,32.6082,32.71,32.6082,32.7022,1449500.0
2014-10-30 09:35:00,41.78,41.82,41.76,41.79,1198700.0,32.7022,32.7335,32.6865,32.71,1198700.0
2014-10-30 09:40:00,41.79,41.8,41.75,41.79,690300.0,32.71,32.7178,32.6787,32.71,690300.0
2014-10-30 09:45:00,41.8,41.8,41.73,41.76,925000.0,32.7178,32.7178,32.663,32.6865,925000.0
2014-10-30 09:50:00,41.76,41.82,41.75,41.77,683900.0,32.6865,32.7335,32.6787,32.6943,683900.0
2014-10-30 09:55:00,41.78,41.78,41.7,41.73,769800.0,32.7022,32.7022,32.6395,32.663,769800.0
2014-10-30 10:00:00,41.72,41.77,41.69,41.76,822000.0,32.6552,32.6943,32.6317,32.6865,822000.0
2014-10-30 10:05:00,41.76,41.83,41.75,41.8,512800.0,32.6865,32.7413,32.6787,32.7178,512800.0
2014-10-30 10:10:00,41.8,41.81,41.77,41.79,274900.0,32.7178,32.7256,32.6943,32.71,274900.0
2014-10-30 10:15:00,41.79,41.84,41.75,41.83,899200.0,32.71,32.7491,32.6787,32.7413,899200.0
2014-10-30 10:20:00,41.82,41.84,41.79,41.83,303800.0,32.7335,32.7491,32.71,32.7413,303800.0
2014-10-30 10:25:00,41.82,41.86,41.81,41.84,231800.0,32.7335,32.7648,32.7256,32.7491,231800.0
2014-10-30 10:30:00,41.85,41.89,41.82,41.84,494800.0,32.7569,32.7882,32.7335,32.7491,494800.0
2014-10-30 10:35:00,41.84,41.84,41.81,41.81,254600.0,32.7491,32.7491,32.7256,32.7256,254600.0
2014-10-30 10:40:00,41.81,41.83,41.79,41.83,386700.0,32.7256,32.7413,32.71,32.7413,386700.0
2014-10-30 10:45:00,41.83,41.86,41.79,41.79,320700.0,32.7413,32.7648,32.71,32.71,320700.0
2014-10-30 10:50:00,41.8,41.83,41.79,41.81,226300.0,32.7178,32.7413,32.71,32.7256,226300.0
2014-10-30 10:55:00,41.81,41.88,41.8,41.88,300500.0,32.7256,32.7804,32.7178,32.7804,300500.0
2014-10-30 11:00:00,41.88,41.92,41.88,41.89,806600.0,32.7804,32.8117,32.7804,32.7882,806600.0
2014-10-30 11:05:00,41.89,41.89,41.84,41.84,221500.0,32.7882,32.7882,32.7491,32.7491,221500.0
2014-10-30 11:10:00,41.85,41.88,41.82,41.83,295400.0,32.7569,32.7804,32.7335,32.7413,295400.0
2014-10-30 11:15:00,41.83,41.86,41.8,41.84,995800.0,32.7413,32.7648,32.7178,32.7491,995800.0
2014-10-30 11:20:00,41.85,41.85,41.81,41.83,346100.0,32.7569,32.7569,32.7256,32.7413,346100.0
2014-10-30 11:25:00,41.82,41.83,41.81,41.82,307800.0,32.7335,32.7413,32.7256,32.7335,307800.0
2014-10-30 11:30:00,41.82,41.83,41.8,41.82,207200.0,32.7335,32.7413,32.7178,32.7335,207200.0
2014-10-30 11:35:00,41.82,41.85,41.82,41.83,277600.0,32.7335,32.7569,32.7335,32.7413,277600.0
2014-10-30 11:40:00,41.83,41.86,41.82,41.85,169700.0,32.7413,32.7648,32.7335,32.7569,169700.0
2014-10-30 11:45:00,41.86,41.9,41.86,41.86,316000.0,32.7648,32.7961,32.7648,32.7648,316000.0
2014-10-30 11:50:00,41.86,41.87,41.84,41.86,230900.0,32.7648,32.7726,32.7491,32.7648,230900.0
2014-10-30 11:55:00,41.87,41.91,41.86,41.91,358600.0,32.7726,32.8039,32.7648,32.8039,358600.0
2014-10-30 12:00:00,41.91,41.92,41.9,41.91,457100.0,32.8039,32.8117,32.7961,32.8039,457100.0
2014-10-30 12:05:00,41.9,41.92,41.9,41.91,199500.0,32.7961,32.8117,32.7961,32.8039,199500.0
2014-10-30 12:10:00,41.91,41.93,41.9,41.91,258800.0,32.8039,32.8196,32.7961,32.8039,258800.0
2014-10-30 12:15:00,41.91,41.93,41.9,41.92,129700.0,32.8039,32.8196,32.7961,32.8117,129700.0
2014-10-30 12:20:00,41.92,41.94,41.91,41.93,194000.0,32.8117,32.8274,32.8039,32.8196,194000.0
2014-10-30 12:25:00,41.93,41.96,41.92,41.94,194500.0,32.8196,32.843,32.8117,32.8274,194500.0
2014-10-30 12:30:00,41.93,41.95,41.93,41.95,162300.0,32.8196,32.8352,32.8196,32.8352,162300.0
2014-10-30 12:35:00,41.95,41.97,41.93,41.93,148000.0,32.8352,32.8509,32.8196,32.8196,148000.0
2014-10-30 12:40:00,41.94,41.94,41.91,41.92,202400.0,32.8274,32.8274,32.8039,32.8117,202400.0
2014-10-30 12:45:00,41.92,41.92,41.91,41.91,172500.0,32.8117,32.8117,32.8039,32.8039,172500.0
2014-10-30 12:50:00,41.91,41.91,41.88,41.89,952700.0,32.8039,32.8039,32.7804,32.7882,952700.0
2014-10-30 12:55:00,41.89,41.9,41.86,41.88,883300.0,32.7882,32.7961,32.7648,32.7804,883300.0
2014-10-30 13:00:00,41.88,41.9,41.87,41.9,83400.0,32.7804,32.7961,32.7726,32.7961,83400.0
2014-10-30 13:05:00,41.9,41.93,41.89,41.93,357700.0,32.7961,32.8196,32.7882,32.8196,357700.0
2014-10-30 13:10:00,41.93,41.94,41.9,41.9,117400.0,32.8196,32.8274,32.7961,32.7961,117400.0
2014-10-30 13:15:00,41.94,41.99,41.93,41.98,188700.0,32.8274,32.8665,32.8196,32.8587,188700.0
2014-10-30 13:20:00,41.98,42.04,41.91,42.04,1011200.0,32.8587,32.9057,32.8039,32.9057,1011200.0
2014-10-30 13:25:00,42.05,42.07,42.04,42.05,1102500.0,32.9135,32.9291,32.9057,32.9135,1102500.0
2014-10-30 13:30:00,42.05,42.06,42.02,42.03,476700.0,32.9135,32.9213,32.89,32.8978,476700.0
2014-10-30 13:35:00,42.04,42.05,42.01,42.05,335600.0,32.9057,32.9135,32.8822,32.9135,335600.0
2014-10-30 13:40:00,42.04,42.07,42.02,42.06,339200.0,32.9057,32.9291,32.89,32.9213,339200.0
2014-10-30 13:45:00,42.05,42.07,42.01,42.07,1505000.0,32.9135,32.9291,32.8822,32.9291,1505000.0
2014-10-30 13:50:00,42.07,42.1,42.02,42.09,1799800.0,32.9291,32.9526,32.89,32.9448,1799800.0
2014-10-30 13:55:00,42.09,42.12,42.03,42.09,738800.0,32.9448,32.9683,32.8978,32.9448,738800.0
2014-10-30 14:00:00,42.08,42.11,42.08,42.11,658700.0,32.937,32.9604,32.937,32.9604,658700.0
2014-10-30 14:05:00,42.11,42.14,42.1,42.12,703200.0,32.9604,32.9839,32.9526,32.9683,703200.0
2014-10-30 14:10:00,42.12,42.14,42.11,42.11,368400.0,32.9683,32.9839,32.9604,32.9604,368400.0
2014-10-30 14:15:00,42.12,42.12,42.07,42.08,323400.0,32.9683,32.9683,32.9291,32.937,323400.0
2014-10-30 14:20:00,42.07,42.09,42.05,42.05,294000.0,32.9291,32.9448,32.9135,32.9135,294000.0
2014-10-30 14:25:00,42.05,42.05,42.01,42.01,608000.0,32.9135,32.9135,32.8822,32.8822,608000.0
2014-10-30 14:30:00,42.02,42.02,42.0,42.0,233300.0,32.89,32.89,32.8743,32.8743,233300.0
2014-10-30 14:35:00,42.01,42.02,42.0,42.02,144000.0,32.8822,32.89,32.8743,32.89,144000.0
2014-10-30 14:40:00,42.02,42.07,42.01,42.05,473300.0,32.89,32.9291,32.8822,32.9135,473300.0
2014-10-30 14:45:00,42.05,42.07,42.01,42.02,576900.0,32.9135,32.9291,32.8822,32.89,576900.0
2014-10-30 14:50:00,42.01,42.02,41.98,41.98,804000.0,32.8822,32.89,32.8587,32.8587,804000.0
2014-10-30 14:55:00,41.98,41.98,41.92,41.95,508100.0,32.8587,32.8587,32.8117,32.8352,508100.0
2014-10-30 15:00:00,41.95,41.98,41.92,41.93,578800.0,32.8352,32.8587,32.8117,32.8196,578800.0
2014-10-30 15:05:00,41.92,41.95,41.91,41.91,599200.0,32.8117,32.8352,32.8039,32.8039,599200.0
2014-10-30 15:10:00,41.91,41.96,41.91,41.96,798000.0,32.8039,32.843,32.8039,32.843,798000.0
2014-10-30 15:15:00,41.95,41.98,41.95,41.98,1021500.0,32.8352,32.8587,32.8352,32.8587,1021500.0
2014-10-30 15:20:00,41.98,41.98,41.96,41.97,152900.0,32.8587,32.8587,32.843,32.8509,152900.0
2014-10-30 15:25:00,41.97,41.98,41.94,41.95,991000.0,32.8509,32.8587,32.8274,32.8352,991000.0
2014-10-30 15:30:00,41.96,42.01,41.94,42.0,681900.0,32.843,32.8822,32.8274,32.8743,681900.0
2014-10-30 15:35:00,42.0,42.0,41.96,41.98,259900.0,32.8743,32.8743,32.843,32.8587,259900.0
2014-10-30 15:40:00,41.98,41.99,41.96,41.97,400100.0,32.8587,32.8665,32.843,32.8509,400100.0
2014-10-30 15:45:00,41.98,42.01,41.96,42.0,955500.0,32.8587,32.8822,32.843,32.8743,955500.0
2014-10-30 15:50:00,42.0,42.01,41.97,41.97,563600.0,32.8743,32.8822,32.8509,32.8509,563600.0
2014-10-30 15:55:00,41.98,42.0,41.97,41.98,2736500.0,32.8587,32.8743,32.8509,32.8587,2736500.0
2014-10-31 09:30:00,42.16,42.17,42.01,42.07,1986900.0,32.9996,33.0074,32.8822,32.9291,1986900.0
2014-10-31 09:35:00,42.06,42.07,42.0,42.07,1619100.0,32.9213,32.9291,32.8743,32.9291,1619100.0
2014-10-31 09:40:00,42.07,42.12,42.06,42.11,1423900.0,32.9291,32.9683,32.9213,32.9604,1423900.0
2014-10-31 09:45:00,42.11,42.14,42.07,42.13,2049200.0,32.9604,32.9839,32.9291,32.9761,2049200.0
2014-10-31 09:50:00,42.13,42.18,42.12,42.17,707200.0,32.9761,33.0152,32.9683,33.0074,707200.0
2014-10-31 09:55:00,42.17,42.18,42.14,42.16,1115000.0,33.0074,33.0152,32.9839,32.9996,1115000.0
2014-10-31 10:00:00,42.16,42.2,42.16,42.19,1320500.0,32.9996,33.0309,32.9996,33.0231,1320500.0
2014-10-31 10:05:00,42.18,42.22,42.17,42.2,1492600.0,33.0152,33.0465,33.0074,33.0309,1492600.0
2014-10-31 10:10:00,42.2,42.25,42.18,42.24,2108300.0,33.0309,33.07,33.0152,33.0622,2108300.0
2014-10-31 10:15:00,42.25,42.29,42.24,42.29,773900.0,33.07,33.1013,33.0622,33.1013,773900.0
2014-10-31 10:20:00,42.29,42.3,42.27,42.29,903100.0,33.1013,33.1092,33.0857,33.1013,903100.0
2014-10-31 10:25:00,42.28,42.31,42.28,42.3,1197700.0,33.0935,33.117,33.0935,33.1092,1197700.0
2014-10-31 10:30:00,42.3,42.31,42.25,42.25,1111600.0,33.1092,33.117,33.07,33.07,1111600.0
2014-10-31 10:35:00,42.25,42.29,42.25,42.26,818600.0,33.07,33.1013,33.07,33.0779,818600.0
2014-10-31 10:40:00,42.26,42.26,42.23,42.25,701400.0,33.0779,33.0779,33.0544,33.07,701400.0
2014-10-31 10:45:00,42.25,42.29,42.24,42.26,1080500.0,33.07,33.1013,33.0622,33.0779,1080500.0
2014-10-31 10:50:00,42.26,42.29,42.26,42.28,859000.0,33.0779,33.1013,33.0779,33.0935,859000.0
2014-10-31 10:55:00,42.28,42.33,42.27,42.31,1986800.0,33.0935,33.1326,33.0857,33.117,1986800.0
2014-10-31 11:00:00,42.32,42.32,42.29,42.3,742400.0,33.1248,33.1248,33.1013,33.1092,742400.0
2014-10-31 11:05:00,42.3,42.31,42.29,42.3,619000.0,33.1092,33.117,33.1013,33.1092,619000.0
2014-10-31 11:10:00,42.29,42.3,42.27,42.27,650400.0,33.1013,33.1092,33.0857,33.0857,650400.0
2014-10-31 11:15:00,42.27,42.3,42.27,42.3,586400.0,33.0857,33.1092,33.0857,33.1092,586400.0
2014-10-31 11:20:00,42.29,42.3,42.28,42.29,486400.0,33.1013,33.1092,33.0935,33.1013,486400.0
2014-10-31 11:25:00,42.28,42.29,42.26,42.28,1185300.0,33.0935,33.1013,33.0779,33.0935,1185300.0
2014-10-31 11:30:00,42.28,42.29,42.27,42.28,883300.0,33.0935,33.1013,33.0857,33.0935,883300.0
2014-10-31 11:35:00,42.28,42.28,42.26,42.27,432500.0,33.0935,33.0935,33.0779,33.0857,432500.0
2014-10-31 11:40:00,42.26,42.27,42.23,42.25,661500.0,33.0779,33.0857,33.0544,33.07,661500.0
2014-10-31 11:45:00,42.25,42.26,42.22,42.23,654900.0,33.07,33.0779,33.0465,33.0544,654900.0
2014-10-31 11:50:00,42.22,42.23,42.19,42.21,877600.0,33.0465,33.0544,33.0231,33.0387,877600.0
2014-10-31 11:55:00,42.2,42.21,42.19,42.2,467300.0,33.0309,33.0387,33.0231,33.0309,467300.0
2014-10-31 12:00:00,42.2,42.2,42.13,42.15,1275300.0,33.0309,33.0309,32.9761,32.9918,1275300.0
2014-10-31 12:05:00,42.15,42.17,42.13,42.16,484000.0,32.9918,33.0074,32.9761,32.9996,484000.0
2014-10-31 12:10:00,42.15,42.16,42.1,42.12,563500.0,32.9918,32.9996,32.9526,32.9683,563500.0
2014-10-31 12:15:00,42.12,42.12,42.09,42.09,673200.0,32.9683,32.9683,32.9448,32.9448,673200.0
2014-10-31 12:20:00,42.09,42.09,42.04,42.06,1193400.0,32.9448,32.9448,32.9057,32.9213,1193400.0
2014-10-31 12:25:00,42.06,42.08,42.05,42.07,929300.0,32.9213,32.937,32.9135,32.9291,929300.0
2014-10-31 12:30:00,42.07,42.07,42.03,42.07,2194100.0,32.9291,32.9291,32.8978,32.9291,2194100.0
2014-10-31 12:35:00,42.07,42.08,42.06,42.07,1314700.0,32.9291,32.937,32.9213,32.9291,1314700.0
2014-10-31 12:40:00,42.07,42.08,42.05,42.06,598400.0,32.9291,32.937,32.9135,32.9213,598400.0
2014-10-31 12:45:00,42.07,42.09,42.07,42.09,363900.0,32.9291,32.9448,32.9291,32.9448,363900.0
2014-10-31 12:50:00,42.09,42.1,42.06,42.08,1409900.0,32.9448,32.9526,32.9213,32.937,1409900.0
2014-10-31 12:55:00,42.08,42.1,42.07,42.1,395600.0,32.937,32.9526,32.9291,32.9526,395600.0
2014-10-31 13:00:00,42.09,42.11,42.08,42.09,546100.0,32.9448,32.9604,32.937,32.9448,546100.0
2014-10-31 13:05:00,42.09,42.11,42.09,42.1,532200.0,32.9448,32.9604,32.9448,32.9526,532200.0
2014-10-31 13:10:00,42.11,42.14,42.1,42.14,310700.0,32.9604,32.9839,32.9526,32.9839,310700.0
2014-10-31 13:15:00,42.13,42.18,42.13,42.17,651900.0,32.9761,33.0152,32.9761,33.0074,651900.0
2014-10-31 13:20:00,42.18,42.2,42.17,42.2,369400.0,33.0152,33.0309,33.0074,33.0309,369400.0
2014-10-31 13:25:00,42.2,42.2,42.18,42.19,199400.0,33.0309,33.0309,33.0152,33.0231,199400.0
2014-10-31 13:30:00,42.19,42.2,42.15,42.16,587800.0,33.0231,33.0309,32.9918,32.9996,587800.0
2014-10-31 13:35:00,42.17,42.18,42.15,42.17,229400.0,33.0074,33.0152,32.9918,33.0074,229400.0
2014-10-31 13:40:00,42.17,42.18,42.15,42.16,145300.0,33.0074,33.0152,32.9918,32.9996,145300.0
2014-10-31 13:45:00,42.16,42.17,42.14,42.15,924300.0,32.9996,33.0074,32.9839,32.9918,924300.0
2014-10-31 13:50:00,42.14,42.16,42.11,42.13,311900.0,32.9839,32.9996,32.9604,32.9761,311900.0
2014-10-31 13:55:00,42.13,42.14,42.12,42.13,263700.0,32.9761,32.9839,32.9683,32.9761,263700.0
2014-10-31 14:00:00,42.12,42.15,42.12,42.13,181100.0,32.9683,32.9918,32.9683,32.9761,181100.0
2014-10-31 14:05:00,42.12,42.16,42.12,42.15,204300.0,32.9683,32.9996,32.9683,32.9918,204300.0
2014-10-31 14:10:00,42.15,42.17,42.14,42.16,305100.0,32.9918,33.0074,32.9839,32.9996,305100.0
2014-10-31 14:15:00,42.15,42.16,42.14,42.15,288400.0,32.9918,32.9996,32.9839,32.9918,288400.0
2014-10-31 14:20:00,42.15,42.17,42.14,42.17,426800.0,32.9918,33.0074,32.9839,33.0074,426800.0
2014-10-31 14:25:00,42.16,42.18,42.15,42.16,300300.0,32.9996,33.0152,32.9918,32.9996,300300.0
2014-10-31 14:30:00,42.16,42.16,42.13,42.14,861600.0,32.9996,32.9996,32.9761,32.9839,861600.0
2014-10-31 14:35:00,42.14,42.15,42.13,42.14,606700.0,32.9839,32.9918,32.9761,32.9839,606700.0
2014-10-31 14:40:00,42.14,42.16,42.13,42.15,563800.0,32.9839,32.9996,32.9761,32.9918,563800.0
2014-10-31 14:45:00,42.14,42.14,42.09,42.1,885800.0,32.9839,32.9839,32.9448,32.9526,885800.0
2014-10-31 14:50:00,42.11,42.12,42.1,42.11,424200.0,32.9604,32.9683,32.9526,32.9604,424200.0
2014-10-31 14:55:00,42.1,42.13,42.1,42.13,522400.0,32.9526,32.9761,32.9526,32.9761,522400.0
2014-10-31 15:00:00,42.13,42.13,42.1,42.11,543600.0,32.9761,32.9761,32.9526,32.9604,543600.0
2014-10-31 15:05:00,42.11,42.13,42.11,42.12,905400.0,32.9604,32.9761,32.9604,32.9683,905400.0
2014-10-31 15:10:00,42.11,42.12,42.11,42.12,263100.0,32.9604,32.9683,32.9604,32.9683,263100.0
2014-10-31 15:15:00,42.12,42.12,42.09,42.1,543000.0,32.9683,32.9683,32.9448,32.9526,543000.0
2014-10-31 15:20:00,42.09,42.12,42.08,42.12,866700.0,32.9448,32.9683,32.937,32.9683,866700.0
2014-10-31 15:25:00,42.12,42.15,42.11,42.14,868600.0,32.9683,32.9918,32.9604,32.9839,868600.0
2014-10-31 15:30:00,42.14,42.14,42.08,42.09,1964100.0,32.9839,32.9839,32.937,32.9448,1964100.0
2014-10-31 15:35:00,42.09,42.09,42.06,42.06,1986100.0,32.9448,32.9448,32.9213,32.9213,1986100.0
2014-10-31 15:40:00,42.07,42.09,42.06,42.09,1182000.0,32.9291,32.9448,32.9213,32.9448,1182000.0
2014-10-31 15:45:00,42.09,42.15,42.09,42.15,1534200.0,32.9448,32.9918,32.9448,32.9918,1534200.0
2014-10-31 15:50:00,42.15,42.16,42.09,42.1,4257900.0,32.9918,32.9996,32.9448,32.9526,4257900.0
2014-10-31 15:55:00,42.1,42.17,42.08,42.14,7350800.0,32.9526,33.0074,32.937,32.9839,7350800.0
2014-11-03 09:30:00,42.02,42.04,41.96,41.99,2016600.0,32.89,32.9057,32.843,32.8665,2016600.0
2014-11-03 09:35:00,41.98,41.99,41.9,41.93,1413400.0,32.8587,32.8665,32.7961,32.8196,1413400.0
2014-11-03 09:40:00,41.93,41.96,41.93,41.94,795600.0,32.8196,32.843,32.8196,32.8274,795600.0
2014-11-03 09:45:00,41.94,41.95,41.88,41.89,1248600.0,32.8274,32.8352,32.7804,32.7882,1248600.0
2014-11-03 09:50:00,41.88,41.93,41.88,41.93,1509600.0,32.7804,32.8196,32.7804,32.8196,1509600.0
2014-11-03 09:55:00,41.93,41.95,41.92,41.94,422700.0,32.8196,32.8352,32.8117,32.8274,422700.0
2014-11-03 10:00:00,41.95,41.97,41.91,41.91,1176600.0,32.8352,32.8509,32.8039,32.8039,1176600.0
2014-11-03 10:05:00,41.91,41.93,41.83,41.84,2932900.0,32.8039,32.8196,32.7413,32.7491,2932900.0
2014-11-03 10:10:00,41.84,41.9,41.82,41.88,4224800.0,32.7491,32.7961,32.7335,32.7804,4224800.0
2014-11-03 10:15:00,41.88,41.88,41.83,41.85,765600.0,32.7804,32.7804,32.7413,32.7569,765600.0
2014-11-03 10:20:00,41.84,41.85,41.77,41.78,1844700.0,32.7491,32.7569,32.6943,32.7022,1844700.0
2014-11-03 10:25:00,41.78,41.83,41.77,41.8,687900.0,32.7022,32.7413,32.6943,32.7178,687900.0
2014-11-03 10:30:00,41.8,41.87,41.78,41.87,1765200.0,32.7178,32.7726,32.7022,32.7726,1765200.0
2014-11-03 10:35:00,41.87,41.9,41.87,41.88,952700.0,32.7726,32.7961,32.7726,32.7804,952700.0
2014-11-03 10:40:00,41.88,41.89,41.83,41.83,764100.0,32.7804,32.7882,32.7413,32.7413,764100.0
2014-11-03 10:45:00,41.84,41.84,41.8,41.8,846400.0,32.7491,32.7491,32.7178,32.7178,846400.0
2014-11-03 10:50:00,41.79,41.83,41.79,41.82,500600.0,32.71,32.7413,32.71,32.7335,500600.0
2014-11-03 10:55:00,41.82,41.86,41.81,41.85,766700.0,32.7335,32.7648,32.7256,32.7569,766700.0
2014-11-03 11:00:00,41.86,41.86,41.8,41.82,415200.0,32.7648,32.7648,32.7178,32.7335,415200.0
2014-11-03 11:05:00,41.82,41.83,41.78,41.78,523700.0,32.7335,32.7413,32.7022,32.7022,523700.0
2014-11-03 11:10:00,41.77,41.79,41.75,41.76,581300.0,32.6943,32.71,32.6787,32.6865,581300.0
2014-11-03 11:15:00,41.76,41.77,41.73,41.75,462200.0,32.6865,32.6943,32.663,32.6787,462200.0
2014-11-03 11:20:00,41.74,41.76,41.73,41.73,254100.0,32.6708,32.6865,32.663,32.663,254100.0
2014-11-03 11:25:00,41.73,41.77,41.72,41.77,399600.0,32.663,32.6943,32.6552,32.6943,399600.0
2014-11-03 11:30:00,41.77,41.78,41.74,41.77,408800.0,32.6943,32.7022,32.6708,32.6943,408800.0
2014-11-03 11:35:00,41.77,41.78,41.76,41.77,168100.0,32.6943,32.7022,32.6865,32.6943,168100.0
2014-11-03 11:40:00,41.77,41.8,41.76,41.8,271700.0,32.6943,32.7178,32.6865,32.7178,271700.0
2014-11-03 11:45:00,41.79,41.81,41.79,41.8,222400.0,32.71,32.7256,32.71,32.7178,222400.0
2014-11-03 11:50:00,41.79,41.82,41.79,41.82,154800.0,32.71,32.7335,32.71,32.7335,154800.0
2014-11-03 11:55:00,41.82,41.82,41.78,41.79,313200.0,32.7335,32.7335,32.7022,32.71,313200.0
2014-11-03 12:00:00,41.79,41.8,41.78,41.79,224300.0,32.71,32.7178,32.7022,32.71,224300.0
2014-11-03 12:05:00,41.79,41.81,41.78,41.8,146100.0,32.71,32.7256,32.7022,32.7178,146100.0
2014-11-03 12:10:00,41.79,41.8,41.77,41.78,540000.0,32.71,32.7178,32.6943,32.7022,540000.0
2014-11-03 12:15:00,41.77,41.78,41.75,41.77,280700.0,32.6943,32.7022,32.6787,32.6943,280700.0
2014-11-03 12:20:00,41.76,41.8,41.76,41.8,261600.0,32.6865,32.7178,32.6865,32.7178,261600.0
2014-11-03 12:25:00,41.79,41.8,41.77,41.78,210700.0,32.71,32.7178,32.6943,32.7022,210700.0
2014-11-03 12:30:00,41.79,41.79,41.76,41.77,68400.0,32.71,32.71,32.6865,32.6943,68400.0
2014-11-03 12:35:00,41.76,41.78,41.76,41.77,277000.0,32.6865,32.7022,32.6865,32.6943,277000.0
2014-11-03 12:40:00,41.77,41.79,41.76,41.78,60200.0,32.6943,32.71,32.6865,32.7022,60200.0
2014-11-03 12:45:00,41.77,41.78,41.76,41.77,82000.0,32.6943,32.7022,32.6865,32.6943,82000.0
2014-11-03 12:50:00,41.77,41.78,41.75,41.76,103100.0,32.6943,32.7022,32.6787,32.6865,103100.0
2014-11-03 12:55:00,41.75,41.84,41.75,41.82,546000.0,32.6787,32.7491,32.6787,32.7335,546000.0
2014-11-03 13:00:00,41.82,41.82,41.79,41.79,166200.0,32.7335,32.7335,32.71,32.71,166200.0
2014-11-03 13:05:00,41.79,41.82,41.78,41.8,256300.0,32.71,32.7335,32.7022,32.7178,256300.0
2014-11-03 13:10:00,41.8,41.81,41.79,41.8,108400.0,32.7178,32.7256,32.71,32.7178,108400.0
2014-11-03 13:15:00,41.8,41.81,41.78,41.78,103000.0,32.7178,32.7256,32.7022,32.7022,103000.0
2014-11-03 13:20:00,41.78,41.8,41.78,41.8,78800.0,32.7022,32.7178,32.7022,32.7178,78800.0
2014-11-03 13:25:00,41.8,41.83,41.8,41.82,265800.0,32.7178,32.7413,32.7178,32.7335,265800.0
2014-11-03 13:30:00,41.82,41.84,41.82,41.84,92200.0,32.7335,32.7491,32.7335,32.7491,92200.0
2014-11-03 13:35:00,41.84,41.86,41.83,41.86,284500.0,32.7491,32.7648,32.7413,32.7648,284500.0
2014-11-03 13:40:00,41.85,41.86,41.84,41.85,153500.0,32.7569,32.7648,32.7491,32.7569,153500.0
2014-11-03 13:45:00,41.85,41.89,41.85,41.87,149500.0,32.7569,32.7882,32.7569,32.7726,149500.0
2014-11-03 13:50:00,41.87,41.89,41.86,41.88,287000.0,32.7726,32.7882,32.7648,32.7804,287000.0
2014-11-03 13:55:00,41.89,41.91,41.86,41.88,570700.0,32.7882,32.8039,32.7648,32.7804,570700.0
2014-11-03 14:00:00,41.88,41.9,41.87,41.87,243100.0,32.7804,32.7961,32.7726,32.7726,243100.0
2014-11-03 14:05:00,41.87,41.89,41.86,41.88,580300.0,32.7726,32.7882,32.7648,32.7804,580300.0
2014-11-03 14:10:00,41.89,41.91,41.88,41.91,252600.0,32.7882,32.8039,32.7804,32.8039,252600.0
2014-11-03 14:15:00,41.9,41.91,41.87,41.87,221100.0,32.7961,32.8039,32.7726,32.7726,221100.0
2014-11-03 14:20:00,41.86,41.87,41.84,41.86,185600.0,32.7648,32.7726,32.7491,32.7648,185600.0
2014-11-03 14:25:00,41.86,41.87,41.82,41.83,166200.0,32.7648,32.7726,32.7335,32.7413,166200.0
2014-11-03 14:30:00,41.83,41.83,41.78,41.81,266800.0,32.7413,32.7413,32.7022,32.7256,266800.0
2014-11-03 14:35:00,41.81,41.84,41.81,41.83,159500.0,32.7256,32.7491,32.7256,32.7413,159500.0
2014-11-03 14:40:00,41.82,41.83,41.8,41.81,369500.0,32.7335,32.7413,32.7178,32.7256,369500.0
2014-11-03 14:45:00,41.81,41.85,41.81,41.84,262600.0,32.7256,32.7569,32.7256,32.7491,262600.0
2014-11-03 14:50:00,41.84,41.85,41.82,41.83,115800.0,32.7491,32.7569,32.7335,32.7413,115800.0
2014-11-03 14:55:00,41.83,41.84,41.82,41.83,210000.0,32.7413,32.7491,32.7335,32.7413,210000.0
2014-11-03 15:00:00,41.83,41.86,41.82,41.86,200100.0,32.7413,32.7648,32.7335,32.7648,200100.0
2014-11-03 15:05:00,41.86,41.89,41.85,41.86,260400.0,32.7648,32.7882,32.7569,32.7648,260400.0
2014-11-03 15:10:00,41.86,41.86,41.83,41.84,244200.0,32.7648,32.7648,32.7413,32.7491,244200.0
2014-11-03 15:15:00,41.84,41.84,41.82,41.83,280400.0,32.7491,32.7491,32.7335,32.7413,280400.0
2014-11-03 15:20:00,41.82,41.83,41.8,41.8,420000.0,32.7335,32.7413,32.7178,32.7178,420000.0
2014-11-03 15:25:00,41.8,41.81,41.77,41.77,396200.0,32.7178,32.7256,32.6943,32.6943,396200.0
2014-11-03 15:30:00,41.77,41.79,41.75,41.79,509900.0,32.6943,32.71,32.6787,32.71,509900.0
2014-11-03 15:35:00,41.79,41.79,41.7,41.72,2389400.0,32.71,32.71,32.6395,32.6552,2389400.0
2014-11-03 15:40:00,41.72,41.74,41.72,41.72,690900.0,32.6552,32.6708,32.6552,32.6552,690900.0
2014-11-03 15:45:00,41.72,41.77,41.72,41.76,605700.0,32.6552,32.6943,32.6552,32.6865,605700.0
2014-11-03 15:50:00,41.76,41.79,41.75,41.76,1283300.0,32.6865,32.71,32.6787,32.6865,1283300.0
2014-11-03 15:55:00,41.76,41.8,41.74,41.78,3076000.0,32.6865,32.7178,32.6708,32.7022,3076000.0
2014-11-04 09:30:00,41.85,41.88,41.79,41.87,1864100.0,32.7569,32.7804,32.71,32.7726,1864100.0
2014-11-04 09:35:00,41.86,41.87,41.79,41.8,838800.0,32.7648,32.7726,32.71,32.7178,838800.0
2014-11-04 09:40:00,41.8,41.84,41.74,41.76,651200.0,32.7178,32.7491,32.6708,32.6865,651200.0
2014-11-04 09:45:00,41.76,41.79,41.74,41.76,1114800.0,32.6865,32.71,32.6708,32.6865,1114800.0
2014-11-04 09:50:00,41.75,41.77,41.71,41.72,2865500.0,32.6787,32.6943,32.6474,32.6552,2865500.0
2014-11-04 09:55:00,41.71,41.73,41.71,41.71,835900.0,32.6474,32.663,32.6474,32.6474,835900.0
2014-11-04 10:00:00,41.72,41.75,41.72,41.73,331900.0,32.6552,32.6787,32.6552,32.663,331900.0
2014-11-04 10:05:00,41.74,41.74,41.69,41.7,197100.0,32.6708,32.6708,32.6317,32.6395,197100.0
2014-11-04 10:10:00,41.71,41.73,41.71,41.71,276900.0,32.6474,32.663,32.6474,32.6474,276900.0
2014-11-04 10:15:00,41.71,41.74,41.66,41.72,335700.0,32.6474,32.6708,32.6082,32.6552,335700.0
2014-11-04 10:20:00,41.73,41.75,41.71,41.72,286200.0,32.663,32.6787,32.6474,32.6552,286200.0
2014-11-04 10:25:00,41.73,41.73,41.68,41.71,252200.0,32.663,32.663,32.6239,32.6474,252200.0
2014-11-04 10:30:00,41.71,41.71,41.65,41.66,654100.0,32.6474,32.6474,32.6004,32.6082,654100.0
2014-11-04 10:35:00,41.65,41.69,41.65,41.68,437200.0,32.6004,32.6317,32.6004,32.6239,437200.0
2014-11-04 10:40:00,41.68,41.7,41.65,41.69,541300.0,32.6239,32.6395,32.6004,32.6317,541300.0
2014-11-04 10:45:00,41.7,41.7,41.66,41.68,376400.0,32.6395,32.6395,32.6082,32.6239,376400.0
2014-11-04 10:50:00,41.68,41.7,41.66,41.67,388600.0,32.6239,32.6395,32.6082,32.6161,388600.0
2014-11-04 10:55:00,41.67,41.68,41.62,41.63,359300.0,32.6161,32.6239,32.5769,32.5847,359300.0
2014-11-04 11:00:00,41.64,41.66,41.59,41.59,1438800.0,32.5926,32.6082,32.5534,32.5534,1438800.0
2014-11-04 11:05:00,41.59,41.61,41.55,41.57,739500.0,32.5534,32.5691,32.5221,32.5378,739500.0
2014-11-04 11:10:00,41.57,41.6,41.55,41.59,179800.0,32.5378,32.5613,32.5221,32.5534,179800.0
2014-11-04 11:15:00,41.58,41.61,41.58,41.59,473100.0,32.5456,32.5691,32.5456,32.5534,473100.0
2014-11-04 11:20:00,41.59,41.63,41.58,41.62,439800.0,32.5534,32.5847,32.5456,32.5769,439800.0
2014-11-04 11:25:00,41.62,41.64,41.6,41.62,296200.0,32.5769,32.5926,32.5613,32.5769,296200.0
2014-11-04 11:30:00,41.62,41.63,41.59,41.62,352600.0,32.5769,32.5847,32.5534,32.5769,352600.0
2014-11-04 11:35:00,41.62,41.62,41.59,41.62,275600.0,32.5769,32.5769,32.5534,32.5769,275600.0
2014-11-04 11:40:00,41.62,41.63,41.59,41.61,136700.0,32.5769,32.5847,32.5534,32.5691,136700.0
2014-11-04 11:45:00,41.61,41.66,41.61,41.65,245100.0,32.5691,32.6082,32.5691,32.6004,245100.0
2014-11-04 11:50:00,41.66,41.66,41.63,41.66,177100.0,32.6082,32.6082,32.5847,32.6082,177100.0
2014-11-04 11:55:00,41.65,41.67,41.64,41.65,334200.0,32.6004,32.6161,32.5926,32.6004,334200.0
2014-11-04 12:00:00,41.65,41.7,41.64,41.7,500100.0,32.6004,32.6395,32.5926,32.6395,500100.0
2014-11-04 12:05:00,41.7,41.71,41.68,41.7,564700.0,32.6395,32.6474,32.6239,32.6395,564700.0
2014-11-04 12:10:00,41.71,41.72,41.7,41.72,61400.0,32.6474,32.6552,32.6395,32.6552,61400.0
2014-11-04 12:15:00,41.72,41.75,41.72,41.73,173600.0,32.6552,32.6787,32.6552,32.663,173600.0
2014-11-04 12:20:00,41.73,41.75,41.72,41.73,146200.0,32.663,32.6787,32.6552,32.663,146200.0
2014-11-04 12:25:00,41.72,41.73,41.71,41.71,206900.0,32.6552,32.663,32.6474,32.6474,206900.0
2014-11-04 12:30:00,41.72,41.73,41.71,41.73,117800.0,32.6552,32.663,32.6474,32.663,117800.0
2014-11-04 12:35:00,41.73,41.73,41.7,41.72,150700.0,32.663,32.663,32.6395,32.6552,150700.0
2014-11-04 12:40:00,41.72,41.75,41.71,41.73,196400.0,32.6552,32.6787,32.6474,32.663,196400.0
2014-11-04 12:45:00,41.75,41.76,41.73,41.73,408500.0,32.6787,32.6865,32.663,32.663,408500.0
2014-11-04 12:50:00,41.73,41.75,41.73,41.73,753000.0,32.663,32.6787,32.663,32.663,753000.0
2014-11-04 12:55:00,41.73,41.76,41.73,41.73,172800.0,32.663,32.6865,32.663,32.663,172800.0
2014-11-04 13:00:00,41.75,41.76,41.72,41.73,154700.0,32.6787,32.6865,32.6552,32.663,154700.0
2014-11-04 13:05:00,41.74,41.74,41.72,41.72,65700.0,32.6708,32.6708,32.6552,32.6552,65700.0
2014-11-04 13:10:00,41.72,41.73,41.71,41.72,415000.0,32.6552,32.663,32.6474,32.6552,415000.0
2014-11-04 13:15:00,41.72,41.72,41.69,41.7,170200.0,32.6552,32.6552,32.6317,32.6395,170200.0
2014-11-04 13:20:00,41.7,41.71,41.67,41.71,101700.0,32.6395,32.6474,32.6161,32.6474,101700.0
2014-11-04 13:25:00,41.71,41.74,41.71,41.73,94000.0,32.6474,32.6708,32.6474,32.663,94000.0
2014-11-04 13:30:00,41.73,41.74,41.71,41.71,148300.0,32.663,32.6708,32.6474,32.6474,148300.0
2014-11-04 13:35:00,41.71,41.75,41.71,41.74,77200.0,32.6474,32.6787,32.6474,32.6708,77200.0
2014-11-04 13:40:00,41.74,41.77,41.74,41.77,189000.0,32.6708,32.6943,32.6708,32.6943,189000.0
2014-11-04 13:45:00,41.76,41.8,41.75,41.79,250500.0,32.6865,32.7178,32.6787,32.71,250500.0
2014-11-04 13:50:00,41.8,41.82,41.79,41.82,419300.0,32.7178,32.7335,32.71,32.7335,419300.0
2014-11-04 13:55:00,41.82,41.86,41.81,41.84,387800.0,32.7335,32.7648,32.7256,32.7491,387800.0
2014-11-04 14:00:00,41.84,41.86,41.82,41.82,195900.0,32.7491,32.7648,32.7335,32.7335,195900.0
2014-11-04 14:05:00,41.82,41.83,41.77,41.78,153100.0,32.7335,32.7413,32.6943,32.7022,153100.0
2014-11-04 14:10:00,41.79,41.8,41.77,41.79,77600.0,32.71,32.7178,32.6943,32.71,77600.0
2014-11-04 14:15:00,41.79,41.8,41.76,41.76,71800.0,32.71,32.7178,32.6865,32.6865,71800.0
2014-11-04 14:20:00,41.76,41.78,41.75,41.76,77900.0,32.6865,32.7022,32.6787,32.6865,77900.0
2014-11-04 14:25:00,41.76,41.79,41.75,41.76,112100.0,32.6865,32.71,32.6787,32.6865,112100.0
2014-11-04 14:30:00,41.76,41.78,41.74,41.75,99400.0,32.6865,32.7022,32.6708,32.6787,99400.0
2014-11-04 14:35:00,41.75,41.79,41.74,41.79,95600.0,32.6787,32.71,32.6708,32.71,95600.0
2014-11-04 14:40:00,41.79,41.79,41.75,41.76,112900.0,32.71,32.71,32.6787,32.6865,112900.0
2014-11-04 14:45:00,41.75,41.79,41.75,41.75,141600.0,32.6787,32.71,32.6787,32.6787,141600.0
2014-11-04 14:50:00,41.75,41.79,41.74,41.77,136600.0,32.6787,32.71,32.6708,32.6943,136600.0
2014-11-04 14:55:00,41.77,41.8,41.77,41.79,60900.0,32.6943,32.7178,32.6943,32.71,60900.0
2014-11-04 15:00:00,41.78,41.79,41.76,41.77,111200.0,32.7022,32.71,32.6865,32.6943,111200.0
2014-11-04 15:05:00,41.76,41.78,41.76,41.77,374200.0,32.6865,32.7022,32.6865,32.6943,374200.0
2014-11-04 15:10:00,41.77,41.78,41.76,41.76,156500.0,32.6943,32.7022,32.6865,32.6865,156500.0
2014-11-04 15:15:00,41.76,41.77,41.75,41.76,44000.0,32.6865,32.6943,32.6787,32.6865,44000.0
2014-11-04 15:20:00,41.76,41.78,41.75,41.77,121600.0,32.6865,32.7022,32.6787,32.6943,121600.0
2014-11-04 15:25:00,41.77,41.78,41.71,41.73,310300.0,32.6943,32.7022,32.6474,32.663,310300.0
2014-11-04 15:30:00,41.73,41.74,41.72,41.72,150700.0,32.663,32.6708,32.6552,32.6552,150700.0
2014-11-04 15:35:00,41.72,41.74,41.71,41.72,258700.0,32.6552,32.6708,32.6474,32.6552,258700.0
2014-11-04 15:40:00,41.72,41.76,41.71,41.73,384400.0,32.6552,32.6865,32.6474,32.663,384400.0
2014-11-04 15:45:00,41.73,41.79,41.73,41.79,406100.0,32.663,32.71,32.663,32.71,406100.0
2014-11-04 15:50:00,41.79,41.81,41.78,41.8,1562000.0,32.71,32.7256,32.7022,32.7178,1562000.0
2014-11-04 15:55:00,41.81,41.86,41.8,41.84,4858100.0,32.7256,32.7648,32.7178,32.7491,4858100.0
2014-11-05 09:30:00,41.5,41.53,41.43,41.44,1606800.0,32.483,32.5065,32.4282,32.436,1606800.0
2014-11-05 09:35:00,41.44,41.45,41.38,41.4,1609400.0,32.436,32.4439,32.3891,32.4047,1609400.0
2014-11-05 09:40:00,41.4,41.43,41.36,41.38,2091300.0,32.4047,32.4282,32.3734,32.3891,2091300.0
2014-11-05 09:45:00,41.38,41.44,41.37,41.39,686300.0,32.3891,32.436,32.3812,32.3969,686300.0
2014-11-05 09:50:00,41.39,41.4,41.36,41.36,1219500.0,32.3969,32.4047,32.3734,32.3734,1219500.0
2014-11-05 09:55:00,41.36,41.37,41.33,41.34,680800.0,32.3734,32.3812,32.3499,32.3578,680800.0
2014-11-05 10:00:00,41.34,41.34,41.29,41.34,2023500.0,32.3578,32.3578,32.3186,32.3578,2023500.0
2014-11-05 10:05:00,41.34,41.37,41.32,41.35,1087600.0,32.3578,32.3812,32.3421,32.3656,1087600.0
2014-11-05 10:10:00,41.35,41.36,41.3,41.33,1213800.0,32.3656,32.3734,32.3264,32.3499,1213800.0
2014-11-05 10:15:00,41.32,41.33,41.29,41.3,1156500.0,32.3421,32.3499,32.3186,32.3264,1156500.0
2014-11-05 10:20:00,41.3,41.3,41.28,41.28,516800.0,32.3264,32.3264,32.3108,32.3108,516800.0
2014-11-05 10:25:00,41.28,41.29,41.23,41.27,818100.0,32.3108,32.3186,32.2717,32.303,818100.0
2014-11-05 10:30:00,41.28,41.29,41.23,41.25,356100.0,32.3108,32.3186,32.2717,32.2873,356100.0
2014-11-05 10:35:00,41.25,41.3,41.25,41.29,711700.0,32.2873,32.3264,32.2873,32.3186,711700.0
2014-11-05 10:40:00,41.29,41.35,41.28,41.34,405400.0,32.3186,32.3656,32.3108,32.3578,405400.0
2014-11-05 10:45:00,41.34,41.37,41.3,41.34,1483000.0,32.3578,32.3812,32.3264,32.3578,1483000.0
2014-11-05 10:50:00,41.34,41.41,41.34,41.41,741500.0,32.3578,32.4125,32.3578,32.4125,741500.0
2014-11-05 10:55:00,41.4,41.45,41.39,41.45,367300.0,32.4047,32.4439,32.3969,32.4439,367300.0
2014-11-05 11:00:00,41.45,41.48,41.41,41.42,1305000.0,32.4439,32.4673,32.4125,32.4204,1305000.0
2014-11-05 11:05:00,41.43,41.44,41.4,41.44,720000.0,32.4282,32.436,32.4047,32.436,720000.0
2014-11-05 11:10:00,41.43,41.45,41.43,41.45,421900.0,32.4282,32.4439,32.4282,32.4439,421900.0
2014-11-05 11:15:00,41.45,41.46,41.43,41.43,157300.0,32.4439,32.4517,32.4282,32.4282,157300.0
2014-11-05 11:20:00,41.43,41.44,41.39,41.39,341700.0,32.4282,32.436,32.3969,32.3969,341700.0
2014-11-05 11:25:00,41.4,41.43,41.38,41.42,172100.0,32.4047,32.4282,32.3891,32.4204,172100.0
2014-11-05 11:30:00,41.41,41.46,41.41,41.45,336100.0,32.4125,32.4517,32.4125,32.4439,336100.0
2014-11-05 11:35:00,41.44,41.45,41.42,41.44,218800.0,32.436,32.4439,32.4204,32.436,218800.0
2014-11-05 11:40:00,41.44,41.48,41.44,41.47,291800.0,32.436,32.4673,32.436,32.4595,291800.0
2014-11-05 11:45:00,41.46,41.49,41.46,41.48,212900.0,32.4517,32.4752,32.4517,32.4673,212900.0
2014-11-05 11:50:00,41.47,41.48,41.46,41.48,185600.0,32.4595,32.4673,32.4517,32.4673,185600.0
2014-11-05 11:55:00,41.48,41.51,41.46,41.5,366900.0,32.4673,32.4908,32.4517,32.483,366900.0
2014-11-05 12:00:00,41.5,41.53,41.49,41.51,858200.0,32.483,32.5065,32.4752,32.4908,858200.0
2014-11-05 12:05:00,41.51,41.52,41.49,41.5,275900.0,32.4908,32.4986,32.4752,32.483,275900.0
2014-11-05 12:10:00,41.51,41.51,41.48,41.49,116800.0,32.4908,32.4908,32.4673,32.4752,116800.0
2014-11-05 12:15:00,41.5,41.5,41.47,41.48,86500.0,32.483,32.483,32.4595,32.4673,86500.0
2014-11-05 12:20:00,41.48,41.5,41.47,41.5,82200.0,32.4673,32.483,32.4595,32.483,82200.0
2014-11-05 12:25:00,41.49,41.5,41.46,41.46,119500.0,32.4752,32.483,32.4517,32.4517,119500.0
2014-11-05 12:30:00,41.46,41.49,41.45,41.48,75400.0,32.4517,32.4752,32.4439,32.4673,75400.0
2014-11-05 12:35:00,41.48,41.49,41.47,41.48,61300.0,32.4673,32.4752,32.4595,32.4673,61300.0
2014-11-05 12:40:00,41.48,41.49,41.47,41.48,30700.0,32.4673,32.4752,32.4595,32.4673,30700.0
2014-11-05 12:45:00,41.48,41.52,41.48,41.48,885300.0,32.4673,32.4986,32.4673,32.4673,885300.0
2014-11-05 12:50:00,41.48,41.5,41.47,41.48,127800.0,32.4673,32.483,32.4595,32.4673,127800.0
2014-11-05 12:55:00,41.49,41.5,41.48,41.49,42300.0,32.4752,32.483,32.4673,32.4752,42300.0
2014-11-05 13:00:00,41.49,41.51,41.48,41.51,135700.0,32.4752,32.4908,32.4673,32.4908,135700.0
2014-11-05 13:05:00,41.51,41.52,41.5,41.52,98000.0,32.4908,32.4986,32.483,32.4986,98000.0
2014-11-05 13:10:00,41.52,41.55,41.51,41.55,93000.0,32.4986,32.5221,32.4908,32.5221,93000.0
2014-11-05 13:15:00,41.55,41.55,41.5,41.51,292600.0,32.5221,32.5221,32.483,32.4908,292600.0
2014-11-05 13:20:00,41.51,41.53,41.49,41.52,610400.0,32.4908,32.5065,32.4752,32.4986,610400.0
2014-11-05 13:25:00,41.53,41.54,41.51,41.52,67200.0,32.5065,32.5143,32.4908,32.4986,67200.0
2014-11-05 13:30:00,41.52,41.54,41.51,41.52,108300.0,32.4986,32.5143,32.4908,32.4986,108300.0
2014-11-05 13:35:00,41.52,41.52,41.46,41.48,621500.0,32.4986,32.4986,32.4517,32.4673,621500.0
2014-11-05 13:40:00,41.48,41.48,41.42,41.43,244200.0,32.4673,32.4673,32.4204,32.4282,244200.0
2014-11-05 13:45:00,41.43,41.47,41.42,41.47,443500.0,32.4282,32.4595,32.4204,32.4595,443500.0
2014-11-05 13:50:00,41.47,41.48,41.46,41.47,244300.0,32.4595,32.4673,32.4517,32.4595,244300.0
2014-11-05 13:55:00,41.46,41.48,41.44,41.46,111100.0,32.4517,32.4673,32.436,32.4517,111100.0
2014-11-05 14:00:00,41.45,41.46,41.43,41.43,132600.0,32.4439,32.4517,32.4282,32.4282,132600.0
2014-11-05 14:05:00,41.43,41.45,41.42,41.43,170700.0,32.4282,32.4439,32.4204,32.4282,170700.0
2014-11-05 14:10:00,41.43,41.46,41.43,41.46,96000.0,32.4282,32.4517,32.4282,32.4517,96000.0
2014-11-05 14:15:00,41.46,41.46,41.43,41.45,182600.0,32.4517,32.4517,32.4282,32.4439,182600.0
2014-11-05 14:20:00,41.44,41.46,41.44,41.46,173900.0,32.436,32.4517,32.436,32.4517,173900.0
2014-11-05 14:25:00,41.47,41.48,41.46,41.47,34300.0,32.4595,32.4673,32.4517,32.4595,34300.0
2014-11-05 14:30:00,41.47,41.5,41.46,41.49,274900.0,32.4595,32.483,32.4517,32.4752,274900.0
2014-11-05 14:35:00,41.5,41.5,41.47,41.48,92200.0,32.483,32.483,32.4595,32.4673,92200.0
2014-11-05 14:40:00,41.47,41.49,41.47,41.48,74200.0,32.4595,32.4752,32.4595,32.4673,74200.0
2014-11-05 14:45:00,41.48,41.51,41.48,41.48,172000.0,32.4673,32.4908,32.4673,32.4673,172000.0
2014-11-05 14:50:00,41.48,41.5,41.48,41.49,59100.0,32.4673,32.483,32.4673,32.4752,59100.0
2014-11-05 14:55:00,41.49,41.52,41.49,41.52,105600.0,32.4752,32.4986,32.4752,32.4986,105600.0
2014-11-05 15:00:00,41.52,41.53,41.5,41.51,206800.0,32.4986,32.5065,32.483,32.4908,206800.0
2014-11-05 15:05:00,41.51,41.52,41.49,41.5,116600.0,32.4908,32.4986,32.4752,32.483,116600.0
2014-11-05 15:10:00,41.49,41.51,41.49,41.51,90800.0,32.4752,32.4908,32.4752,32.4908,90800.0
2014-11-05 15:15:00,41.51,41.51,41.46,41.48,558900.0,32.4908,32.4908,32.4517,32.4673,558900.0
2014-11-05 15:20:00,41.48,41.48,41.43,41.46,201400.0,32.4673,32.4673,32.4282,32.4517,201400.0
2014-11-05 15:25:00,41.46,41.46,41.44,41.45,102000.0,32.4517,32.4517,32.436,32.4439,102000.0
2014-11-05 15:30:00,41.45,41.48,41.44,41.47,198200.0,32.4439,32.4673,32.436,32.4595,198200.0
2014-11-05 15:35:00,41.47,41.49,41.46,41.49,267400.0,32.4595,32.4752,32.4517,32.4752,267400.0
2014-11-05 15:40:00,41.48,41.5,41.48,41.49,575000.0,32.4673,32.483,32.4673,32.4752,575000.0
2014-11-05 15:45:00,41.5,41.5,41.47,41.49,384100.0,32.483,32.483,32.4595,32.4752,384100.0
2014-11-05 15:50:00,41.49,41.52,41.47,41.48,1523100.0,32.4752,32.4986,32.4595,32.4673,1523100.0
2014-11-05 15:55:00,41.48,41.49,41.47,41.47,2128400.0,32.4673,32.4752,32.4595,32.4595,2128400.0
2014-11-06 09:30:00,41.35,41.39,41.33,41.38,1035000.0,32.3656,32.3969,32.3499,32.3891,1035000.0
2014-11-06 09:35:00,41.38,41.4,41.34,41.37,1455200.0,32.3891,32.4047,32.3578,32.3812,1455200.0
2014-11-06 09:40:00,41.37,41.41,41.33,41.38,606700.0,32.3812,32.4125,32.3499,32.3891,606700.0
2014-11-06 09:45:00,41.38,41.39,41.35,41.38,418200.0,32.3891,32.3969,32.3656,32.3891,418200.0
2014-11-06 09:50:00,41.38,41.38,41.31,41.31,366900.0,32.3891,32.3891,32.3343,32.3343,366900.0
2014-11-06 09:55:00,41.31,41.32,41.28,41.31,713000.0,32.3343,32.3421,32.3108,32.3343,713000.0
2014-11-06 10:00:00,41.31,41.32,41.24,41.27,935900.0,32.3343,32.3421,32.2795,32.303,935900.0
2014-11-06 10:05:00,41.27,41.27,41.24,41.25,366300.0,32.303,32.303,32.2795,32.2873,366300.0
2014-11-06 10:10:00,41.25,41.25,41.18,41.19,939000.0,32.2873,32.2873,32.2325,32.2403,939000.0
2014-11-06 10:15:00,41.18,41.18,41.11,41.15,547100.0,32.2325,32.2325,32.1777,32.209,547100.0
2014-11-06 10:20:00,41.15,41.18,41.14,41.18,564200.0,32.209,32.2325,32.2012,32.2325,564200.0
2014-11-06 10:25:00,41.18,41.2,41.14,41.15,865300.0,32.2325,32.2482,32.2012,32.209,865300.0
2014-11-06 10:30:00,41.16,41.16,41.1,41.16,842100.0,32.2169,32.2169,32.1699,32.2169,842100.0
2014-11-06 10:35:00,41.15,41.2,41.15,41.18,417400.0,32.209,32.2482,32.209,32.2325,417400.0
2014-11-06 10:40:00,41.19,41.23,41.18,41.2,651800.0,32.2403,32.2717,32.2325,32.2482,651800.0
2014-11-06 10:45:00,41.19,41.22,41.18,41.19,1165700.0,32.2403,32.2638,32.2325,32.2403,1165700.0
2014-11-06 10:50:00,41.19,41.22,41.18,41.21,249600.0,32.2403,32.2638,32.2325,32.256,249600.0
2014-11-06 10:55:00,41.21,41.22,41.19,41.19,192600.0,32.256,32.2638,32.2403,32.2403,192600.0
2014-11-06 11:00:00,41.19,41.21,41.18,41.21,853600.0,32.2403,32.256,32.2325,32.256,853600.0
2014-11-06 11:05:00,41.21,41.22,41.19,41.21,215600.0,32.256,32.2638,32.2403,32.256,215600.0
2014-11-06 11:10:00,41.2,41.21,41.16,41.16,272300.0,32.2482,32.256,32.2169,32.2169,272300.0
2014-11-06 11:15:00,41.17,41.22,41.16,41.21,459300.0,32.2247,32.2638,32.2169,32.256,459300.0
2014-11-06 11:20:00,41.21,41.22,41.16,41.18,382000.0,32.256,32.2638,32.2169,32.2325,382000.0
2014-11-06 11:25:00,41.18,41.18,41.13,41.15,361300.0,32.2325,32.2325,32.1934,32.209,361300.0
2014-11-06 11:30:00,41.15,41.16,41.13,41.14,278000.0,32.209,32.2169,32.1934,32.2012,278000.0
2014-11-06 11:35:00,41.14,41.15,41.11,41.13,811200.0,32.2012,32.209,32.1777,32.1934,811200.0
2014-11-06 11:40:00,41.13,41.13,41.09,41.11,1041300.0,32.1934,32.1934,32.1621,32.1777,1041300.0
2014-11-06 11:45:00,41.11,41.12,41.09,41.09,580200.0,32.1777,32.1856,32.1621,32.1621,580200.0
2014-11-06 11:50:00,41.09,41.11,41.06,41.07,385800.0,32.1621,32.1777,32.1386,32.1464,385800.0
2014-11-06 11:55:00,41.08,41.08,41.05,41.05,217300.0,32.1542,32.1542,32.1308,32.1308,217300.0
2014-11-06 12:00:00,41.05,41.06,41.03,41.04,200600.0,32.1308,32.1386,32.1151,32.1229,200600.0
2014-11-06 12:05:00,41.05,41.05,41.02,41.05,620000.0,32.1308,32.1308,32.1073,32.1308,620000.0
2014-11-06 12:10:00,41.04,41.05,41.02,41.03,313500.0,32.1229,32.1308,32.1073,32.1151,313500.0
2014-11-06 12:15:00,41.03,41.08,41.02,41.08,940700.0,32.1151,32.1542,32.1073,32.1542,940700.0
2014-11-06 12:20:00,41.09,41.1,41.07,41.09,298000.0,32.1621,32.1699,32.1464,32.1621,298000.0
2014-11-06 12:25:00,41.09,41.1,41.06,41.07,140900.0,32.1621,32.1699,32.1386,32.1464,140900.0
2014-11-06 12:30:00,41.08,41.09,41.05,41.07,659000.0,32.1542,32.1621,32.1308,32.1464,659000.0
2014-11-06 12:35:00,41.07,41.08,41.04,41.04,96700.0,32.1464,32.1542,32.1229,32.1229,96700.0
2014-11-06 12:40:00,41.04,41.08,41.04,41.05,292400.0,32.1229,32.1542,32.1229,32.1308,292400.0
2014-11-06 12:45:00,41.06,41.1,41.05,41.1,63600.0,32.1386,32.1699,32.1308,32.1699,63600.0
2014-11-06 12:50:00,41.1,41.13,41.1,41.12,236800.0,32.1699,32.1934,32.1699,32.1856,236800.0
2014-11-06 12:55:00,41.12,41.14,41.11,41.11,190500.0,32.1856,32.2012,32.1777,32.1777,190500.0
2014-11-06 13:00:00,41.11,41.14,41.1,41.11,114900.0,32.1777,32.2012,32.1699,32.1777,114900.0
2014-11-06 13:05:00,41.11,41.13,41.1,41.11,66300.0,32.1777,32.1934,32.1699,32.1777,66300.0
2014-11-06 13:10:00,41.11,41.13,41.1,41.12,295400.0,32.1777,32.1934,32.1699,32.1856,295400.0
2014-11-06 13:15:00,41.11,41.12,41.09,41.1,769500.0,32.1777,32.1856,32.1621,32.1699,769500.0
2014-11-06 13:20:00,41.1,41.12,41.08,41.12,692000.0,32.1699,32.1856,32.1542,32.1856,692000.0
2014-11-06 13:25:00,41.12,41.13,41.1,41.11,98500.0,32.1856,32.1934,32.1699,32.1777,98500.0
2014-11-06 13:30:00,41.1,41.12,41.09,41.11,596700.0,32.1699,32.1856,32.1621,32.1777,596700.0
2014-11-06 13:35:00,41.11,41.15,41.11,41.15,180000.0,32.1777,32.209,32.1777,32.209,180000.0
2014-11-06 13:40:00,41.14,41.15,41.11,41.12,60700.0,32.2012,32.209,32.1777,32.1856,60700.0
2014-11-06 13:45:00,41.11,41.11,41.06,41.09,121700.0,32.1777,32.1777,32.1386,32.1621,121700.0
2014-11-06 13:50:00,41.09,41.12,41.09,41.11,139200.0,32.1621,32.1856,32.1621,32.1777,139200.0
2014-11-06 13:55:00,41.11,41.11,41.08,41.09,109100.0,32.1777,32.1777,32.1542,32.1621,109100.0
2014-11-06 14:00:00,41.09,41.09,41.06,41.06,371300.0,32.1621,32.1621,32.1386,32.1386,371300.0
2014-11-06 14:05:00,41.06,41.07,41.04,41.04,619600.0,32.1386,32.1464,32.1229,32.1229,619600.0
2014-11-06 14:10:00,41.04,41.05,41.02,41.04,152600.0,32.1229,32.1308,32.1073,32.1229,152600.0
2014-11-06 14:15:00,41.04,41.04,41.02,41.02,146300.0,32.1229,32.1229,32.1073,32.1073,146300.0
2014-11-06 14:20:00,41.02,41.05,41.02,41.04,148500.0,32.1073,32.1308,32.1073,32.1229,148500.0
2014-11-06 14:25:00,41.04,41.05,41.03,41.05,132900.0,32.1229,32.1308,32.1151,32.1308,132900.0
2014-11-06 14:30:00,41.05,41.05,41.02,41.02,237700.0,32.1308,32.1308,32.1073,32.1073,237700.0
2014-11-06 14:35:00,41.02,41.02,41.0,41.01,349400.0,32.1073,32.1073,32.0916,32.0995,349400.0
2014-11-06 14:40:00,41.02,41.02,41.0,41.01,424400.0,32.1073,32.1073,32.0916,32.0995,424400.0
2014-11-06 14:45:00,41.01,41.03,41.0,41.01,332300.0,32.0995,32.1151,32.0916,32.0995,332300.0
2014-11-06 14:50:00,41.01,41.01,40.99,40.99,172600.0,32.0995,32.0995,32.0838,32.0838,172600.0
2014-11-06 14:55:00,41.0,41.02,40.99,41.01,685100.0,32.0916,32.1073,32.0838,32.0995,685100.0
2014-11-06 15:00:00,41.01,41.01,40.99,41.0,632000.0,32.0995,32.0995,32.0838,32.0916,632000.0
2014-11-06 15:05:00,41.0,41.0,40.96,40.97,272100.0,32.0916,32.0916,32.0603,32.0681,272100.0
2014-11-06 15:10:00,40.98,41.0,40.97,40.98,367600.0,32.076,32.0916,32.0681,32.076,367600.0
2014-11-06 15:15:00,40.98,40.98,40.94,40.97,1175100.0,32.076,32.076,32.0447,32.0681,1175100.0
2014-11-06 15:20:00,40.97,40.99,40.96,40.99,276200.0,32.0681,32.0838,32.0603,32.0838,276200.0
2014-11-06 15:25:00,40.99,40.99,40.97,40.97,183100.0,32.0838,32.0838,32.0681,32.0681,183100.0
2014-11-06 15:30:00,40.97,41.0,40.97,40.98,317300.0,32.0681,32.0916,32.0681,32.076,317300.0
2014-11-06 15:35:00,40.98,41.0,40.97,40.98,452400.0,32.076,32.0916,32.0681,32.076,452400.0
2014-11-06 15:40:00,40.98,40.99,40.98,40.98,363500.0,32.076,32.0838,32.076,32.076,363500.0
2014-11-06 15:45:00,40.98,41.0,40.97,41.0,864100.0,32.076,32.0916,32.0681,32.0916,864100.0
2014-11-06 15:50:00,41.0,41.0,40.96,40.97,2345700.0,32.0916,32.0916,32.0603,32.0681,2345700.0
2014-11-06 15:55:00,40.97,40.98,40.95,40.96,2396200.0,32.0681,32.076,32.0525,32.0603,2396200.0
2014-11-07 09:30:00,41.08,41.09,41.02,41.03,2568600.0,32.1542,32.1621,32.1073,32.1151,2568600.0
2014-11-07 09:35:00,41.03,41.11,41.01,41.11,1247700.0,32.1151,32.1777,32.0995,32.1777,1247700.0
2014-11-07 09:40:00,41.1,41.14,41.06,41.12,1320300.0,32.1699,32.2012,32.1386,32.1856,1320300.0
2014-11-07 09:45:00,41.12,41.16,41.09,41.14,1369700.0,32.1856,32.2169,32.1621,32.2012,1369700.0
2014-11-07 09:50:00,41.16,41.16,41.09,41.09,1303600.0,32.2169,32.2169,32.1621,32.1621,1303600.0
2014-11-07 09:55:00,41.09,41.15,41.09,41.1,647900.0,32.1621,32.209,32.1621,32.1699,647900.0
2014-11-07 10:00:00,41.09,41.14,41.07,41.11,630300.0,32.1621,32.2012,32.1464,32.1777,630300.0
2014-11-07 10:05:00,41.12,41.16,41.12,41.16,452300.0,32.1856,32.2169,32.1856,32.2169,452300.0
2014-11-07 10:10:00,41.16,41.16,41.1,41.1,496000.0,32.2169,32.2169,32.1699,32.1699,496000.0
2014-11-07 10:15:00,41.1,41.13,41.09,41.12,287200.0,32.1699,32.1934,32.1621,32.1856,287200.0
2014-11-07 10:20:00,41.12,41.13,41.09,41.12,559800.0,32.1856,32.1934,32.1621,32.1856,559800.0
2014-11-07 10:25:00,41.12,41.13,41.1,41.12,425300.0,32.1856,32.1934,32.1699,32.1856,425300.0
2014-11-07 10:30:00,41.11,41.14,41.07,41.12,1125000.0,32.1777,32.2012,32.1464,32.1856,1125000.0
2014-11-07 10:35:00,41.12,41.14,41.1,41.14,456900.0,32.1856,32.2012,32.1699,32.2012,456900.0
2014-11-07 10:40:00,41.13,41.15,41.12,41.13,489000.0,32.1934,32.209,32.1856,32.1934,489000.0
2014-11-07 10:45:00,41.13,41.17,41.13,41.15,347200.0,32.1934,32.2247,32.1934,32.209,347200.0
2014-11-07 10:50:00,41.15,41.17,41.15,41.16,348600.0,32.209,32.2247,32.209,32.2169,348600.0
2014-11-07 10:55:00,41.17,41.2,41.14,41.16,561500.0,32.2247,32.2482,32.2012,32.2169,561500.0
2014-11-07 11:00:00,41.17,41.17,41.11,41.12,533500.0,32.2247,32.2247,32.1777,32.1856,533500.0
2014-11-07 11:05:00,41.13,41.14,41.11,41.12,375000.0,32.1934,32.2012,32.1777,32.1856,375000.0
2014-11-07 11:10:00,41.12,41.14,41.11,41.14,177300.0,32.1856,32.2012,32.1777,32.2012,177300.0
2014-11-07 11:15:00,41.14,41.18,41.13,41.18,737700.0,32.2012,32.2325,32.1934,32.2325,737700.0
2014-11-07 11:20:00,41.18,41.18,41.14,41.16,211800.0,32.2325,32.2325,32.2012,32.2169,211800.0
2014-11-07 11:25:00,41.17,41.22,41.16,41.22,709300.0,32.2247,32.2638,32.2169,32.2638,709300.0
2014-11-07 11:30:00,41.22,41.23,41.17,41.19,258000.0,32.2638,32.2717,32.2247,32.2403,258000.0
2014-11-07 11:35:00,41.19,41.2,41.18,41.19,323800.0,32.2403,32.2482,32.2325,32.2403,323800.0
2014-11-07 11:40:00,41.18,41.19,41.17,41.18,253700.0,32.2325,32.2403,32.2247,32.2325,253700.0
2014-11-07 11:45:00,41.18,41.19,41.16,41.17,92700.0,32.2325,32.2403,32.2169,32.2247,92700.0
2014-11-07 11:50:00,41.17,41.17,41.12,41.13,96700.0,32.2247,32.2247,32.1856,32.1934,96700.0
2014-11-07 11:55:00,41.13,41.16,41.12,41.13,136300.0,32.1934,32.2169,32.1856,32.1934,136300.0
2014-11-07 12:00:00,41.14,41.14,41.11,41.14,102000.0,32.2012,32.2012,32.1777,32.2012,102000.0
2014-11-07 12:05:00,41.14,41.16,41.13,41.15,103500.0,32.2012,32.2169,32.1934,32.209,103500.0
2014-11-07 12:10:00,41.15,41.18,41.15,41.17,385300.0,32.209,32.2325,32.209,32.2247,385300.0
2014-11-07 12:15:00,41.17,41.19,41.16,41.19,163600.0,32.2247,32.2403,32.2169,32.2403,163600.0
2014-11-07 12:20:00,41.19,41.2,41.18,41.19,840000.0,32.2403,32.2482,32.2325,32.2403,840000.0
2014-11-07 12:25:00,41.19,41.2,41.17,41.19,199400.0,32.2403,32.2482,32.2247,32.2403,199400.0
2014-11-07 12:30:00,41.18,41.19,41.16,41.16,110300.0,32.2325,32.2403,32.2169,32.2169,110300.0
2014-11-07 12:35:00,41.16,41.18,41.16,41.17,42500.0,32.2169,32.2325,32.2169,32.2247,42500.0
2014-11-07 12:40:00,41.18,41.19,41.17,41.17,86700.0,32.2325,32.2403,32.2247,32.2247,86700.0
2014-11-07 12:45:00,41.18,41.2,41.17,41.19,80400.0,32.2325,32.2482,32.2247,32.2403,80400.0
2014-11-07 12:50:00,41.2,41.2,41.18,41.18,110500.0,32.2482,32.2482,32.2325,32.2325,110500.0
2014-11-07 12:55:00,41.18,41.2,41.17,41.2,378200.0,32.2325,32.2482,32.2247,32.2482,378200.0
2014-11-07 13:00:00,41.19,41.21,41.19,41.21,89800.0,32.2403,32.256,32.2403,32.256,89800.0
2014-11-07 13:05:00,41.21,41.22,41.2,41.21,66700.0,32.256,32.2638,32.2482,32.256,66700.0
2014-11-07 13:10:00,41.22,41.23,41.2,41.22,204100.0,32.2638,32.2717,32.2482,32.2638,204100.0
2014-11-07 13:15:00,41.22,41.22,41.2,41.21,184500.0,32.2638,32.2638,32.2482,32.256,184500.0
2014-11-07 13:20:00,41.21,41.23,41.2,41.23,204000.0,32.256,32.2717,32.2482,32.2717,204000.0
2014-11-07 13:25:00,41.22,41.23,41.21,41.21,76900.0,32.2638,32.2717,32.256,32.256,76900.0
2014-11-07 13:30:00,41.21,41.23,41.21,41.23,68500.0,32.256,32.2717,32.256,32.2717,68500.0
2014-11-07 13:35:00,41.23,41.24,41.21,41.22,180800.0,32.2717,32.2795,32.256,32.2638,180800.0
2014-11-07 13:40:00,41.22,41.23,41.21,41.23,110000.0,32.2638,32.2717,32.256,32.2717,110000.0
2014-11-07 13:45:00,41.23,41.25,41.22,41.25,171900.0,32.2717,32.2873,32.2638,32.2873,171900.0
2014-11-07 13:50:00,41.25,41.27,41.24,41.24,363100.0,32.2873,32.303,32.2795,32.2795,363100.0
2014-11-07 13:55:00,41.25,41.26,41.23,41.23,162100.0,32.2873,32.2951,32.2717,32.2717,162100.0
2014-11-07 14:00:00,41.23,41.26,41.23,41.24,117400.0,32.2717,32.2951,32.2717,32.2795,117400.0
2014-11-07 14:05:00,41.25,41.26,41.24,41.25,308700.0,32.2873,32.2951,32.2795,32.2873,308700.0
2014-11-07 14:10:00,41.24,41.25,41.23,41.25,155100.0,32.2795,32.2873,32.2717,32.2873,155100.0
2014-11-07 14:15:00,41.25,41.26,41.24,41.25,262400.0,32.2873,32.2951,32.2795,32.2873,262400.0
2014-11-07 14:20:00,41.25,41.25,41.23,41.23,53000.0,32.2873,32.2873,32.2717,32.2717,53000.0
2014-11-07 14:25:00,41.23,41.24,41.2,41.21,771700.0,32.2717,32.2795,32.2482,32.256,771700.0
2014-11-07 14:30:00,41.2,41.23,41.2,41.23,323600.0,32.2482,32.2717,32.2482,32.2717,323600.0
2014-11-07 14:35:00,41.23,41.23,41.22,41.23,155100.0,32.2717,32.2717,32.2638,32.2717,155100.0
2014-11-07 14:40:00,41.23,41.24,41.23,41.24,123800.0,32.2717,32.2795,32.2717,32.2795,123800.0
2014-11-07 14:45:00,41.24,41.25,41.23,41.25,89500.0,32.2795,32.2873,32.2717,32.2873,89500.0
2014-11-07 14:50:00,41.25,41.26,41.24,41.24,289800.0,32.2873,32.2951,32.2795,32.2795,289800.0
2014-11-07 14:55:00,41.24,41.25,41.22,41.22,106400.0,32.2795,32.2873,32.2638,32.2638,106400.0
2014-11-07 15:00:00,41.22,41.25,41.22,41.24,153500.0,32.2638,32.2873,32.2638,32.2795,153500.0
2014-11-07 15:05:00,41.24,41.27,41.23,41.24,338300.0,32.2795,32.303,32.2717,32.2795,338300.0
2014-11-07 15:10:00,41.25,41.25,41.22,41.23,142000.0,32.2873,32.2873,32.2638,32.2717,142000.0
2014-11-07 15:15:00,41.23,41.23,41.18,41.2,567100.0,32.2717,32.2717,32.2325,32.2482,567100.0
2014-11-07 15:20:00,41.2,41.2,41.18,41.2,255900.0,32.2482,32.2482,32.2325,32.2482,255900.0
2014-11-07 15:25:00,41.2,41.21,41.17,41.17,143600.0,32.2482,32.256,32.2247,32.2247,143600.0
2014-11-07 15:30:00,41.18,41.19,41.16,41.19,110000.0,32.2325,32.2403,32.2169,32.2403,110000.0
2014-11-07 15:35:00,41.18,41.19,41.16,41.16,365400.0,32.2325,32.2403,32.2169,32.2169,365400.0
2014-11-07 15:40:00,41.16,41.19,41.16,41.18,326600.0,32.2169,32.2403,32.2169,32.2325,326600.0
2014-11-07 15:45:00,41.18,41.22,41.18,41.19,665700.0,32.2325,32.2638,32.2325,32.2403,665700.0
2014-11-07 15:50:00,41.19,41.25,41.18,41.24,1979800.0,32.2403,32.2873,32.2325,32.2795,1979800.0
2014-11-07 15:55:00,41.25,41.28,41.22,41.23,3700900.0,32.2873,32.3108,32.2638,32.2717,3700900.0
2014-11-10 09:30:00,41.66,41.69,41.61,41.61,1378600.0,32.6082,32.6317,32.5691,32.5691,1378600.0
2014-11-10 09:35:00,41.62,41.64,41.61,41.63,781800.0,32.5769,32.5926,32.5691,32.5847,781800.0
2014-11-10 09:40:00,41.62,41.64,41.59,41.61,792200.0,32.5769,32.5926,32.5534,32.5691,792200.0
2014-11-10 09:45:00,41.62,41.64,41.61,41.62,1214100.0,32.5769,32.5926,32.5691,32.5769,1214100.0
2014-11-10 09:50:00,41.62,41.63,41.59,41.6,2191700.0,32.5769,32.5847,32.5534,32.5613,2191700.0
2014-11-10 09:55:00,41.6,41.63,41.59,41.62,2319100.0,32.5613,32.5847,32.5534,32.5769,2319100.0
2014-11-10 10:00:00,41.61,41.62,41.57,41.58,1065900.0,32.5691,32.5769,32.5378,32.5456,1065900.0
2014-11-10 10:05:00,41.58,41.6,41.56,41.58,1080100.0,32.5456,32.5613,32.53,32.5456,1080100.0
2014-11-10 10:10:00,41.58,41.59,41.53,41.53,1851900.0,32.5456,32.5534,32.5065,32.5065,1851900.0
2014-11-10 10:15:00,41.53,41.55,41.52,41.52,1692100.0,32.5065,32.5221,32.4986,32.4986,1692100.0
2014-11-10 10:20:00,41.53,41.54,41.51,41.53,1244400.0,32.5065,32.5143,32.4908,32.5065,1244400.0
2014-11-10 10:25:00,41.52,41.54,41.51,41.53,972600.0,32.4986,32.5143,32.4908,32.5065,972600.0
2014-11-10 10:30:00,41.52,41.54,41.51,41.53,274000.0,32.4986,32.5143,32.4908,32.5065,274000.0
2014-11-10 10:35:00,41.52,41.52,41.5,41.51,402000.0,32.4986,32.4986,32.483,32.4908,402000.0
2014-11-10 10:40:00,41.51,41.56,41.5,41.56,382800.0,32.4908,32.53,32.483,32.53,382800.0
2014-11-10 10:45:00,41.56,41.58,41.55,41.55,500500.0,32.53,32.5456,32.5221,32.5221,500500.0
2014-11-10 10:50:00,41.56,41.57,41.54,41.57,260900.0,32.53,32.5378,32.5143,32.5378,260900.0
2014-11-10 10:55:00,41.57,41.59,41.54,41.55,347300.0,32.5378,32.5534,32.5143,32.5221,347300.0
2014-11-10 11:00:00,41.55,41.56,41.53,41.55,214400.0,32.5221,32.53,32.5065,32.5221,214400.0
2014-11-10 11:05:00,41.55,41.55,41.52,41.54,363100.0,32.5221,32.5221,32.4986,32.5143,363100.0
2014-11-10 11:10:00,41.55,41.55,41.51,41.51,165400.0,32.5221,32.5221,32.4908,32.4908,165400.0
2014-11-10 11:15:00,41.52,41.54,41.51,41.53,384000.0,32.4986,32.5143,32.4908,32.5065,384000.0
2014-11-10 11:20:00,41.53,41.55,41.53,41.53,205800.0,32.5065,32.5221,32.5065,32.5065,205800.0
2014-11-10 11:25:00,41.53,41.56,41.53,41.56,224300.0,32.5065,32.53,32.5065,32.53,224300.0
2014-11-10 11:30:00,41.56,41.57,41.54,41.56,368100.0,32.53,32.5378,32.5143,32.53,368100.0
2014-11-10 11:35:00,41.55,41.56,41.52,41.53,320800.0,32.5221,32.53,32.4986,32.5065,320800.0
2014-11-10 11:40:00,41.53,41.55,41.51,41.52,291300.0,32.5065,32.5221,32.4908,32.4986,291300.0
2014-11-10 11:45:00,41.52,41.53,41.51,41.52,99300.0,32.4986,32.5065,32.4908,32.4986,99300.0
2014-11-10 11:50:00,41.53,41.54,41.52,41.53,147000.0,32.5065,32.5143,32.4986,32.5065,147000.0
2014-11-10 11:55:00,41.52,41.53,41.48,41.49,740100.0,32.4986,32.5065,32.4673,32.4752,740100.0
2014-11-10 12:00:00,41.48,41.5,41.47,41.47,207900.0,32.4673,32.483,32.4595,32.4595,207900.0
2014-11-10 12:05:00,41.47,41.48,41.44,41.45,709600.0,32.4595,32.4673,32.436,32.4439,709600.0
2014-11-10 12:10:00,41.45,41.45,41.44,41.44,204200.0,32.4439,32.4439,32.436,32.436,204200.0
2014-11-10 12:15:00,41.45,41.45,41.42,41.43,160900.0,32.4439,32.4439,32.4204,32.4282,160900.0
2014-11-10 12:20:00,41.43,41.45,41.42,41.43,566700.0,32.4282,32.4439,32.4204,32.4282,566700.0
2014-11-10 12:25:00,41.43,41.44,41.41,41.41,122900.0,32.4282,32.436,32.4125,32.4125,122900.0
2014-11-10 12:30:00,41.42,41.43,41.41,41.41,118800.0,32.4204,32.4282,32.4125,32.4125,118800.0
2014-11-10 12:35:00,41.42,41.43,41.38,41.39,943700.0,32.4204,32.4282,32.3891,32.3969,943700.0
2014-11-10 12:40:00,41.38,41.39,41.37,41.39,572400.0,32.3891,32.3969,32.3812,32.3969,572400.0
2014-11-10 12:45:00,41.39,41.39,41.36,41.37,576000.0,32.3969,32.3969,32.3734,32.3812,576000.0
2014-11-10 12:50:00,41.37,41.38,41.37,41.38,109500.0,32.3812,32.3891,32.3812,32.3891,109500.0
2014-11-10 12:55:00,41.39,41.4,41.37,41.39,185400.0,32.3969,32.4047,32.3812,32.3969,185400.0
2014-11-10 13:00:00,41.39,41.39,41.37,41.38,46200.0,32.3969,32.3969,32.3812,32.3891,46200.0
2014-11-10 13:05:00,41.38,41.4,41.37,41.39,46000.0,32.3891,32.4047,32.3812,32.3969,46000.0
2014-11-10 13:10:00,41.4,41.4,41.39,41.4,118500.0,32.4047,32.4047,32.3969,32.4047,118500.0
2014-11-10 13:15:00,41.4,41.4,41.38,41.4,76400.0,32.4047,32.4047,32.3891,32.4047,76400.0
2014-11-10 13:20:00,41.4,41.4,41.38,41.4,102700.0,32.4047,32.4047,32.3891,32.4047,102700.0
2014-11-10 13:25:00,41.39,41.4,41.38,41.4,82900.0,32.3969,32.4047,32.3891,32.4047,82900.0
2014-11-10 13:30:00,41.4,41.41,41.38,41.39,128600.0,32.4047,32.4125,32.3891,32.3969,128600.0
2014-11-10 13:35:00,41.4,41.4,41.38,41.39,43700.0,32.4047,32.4047,32.3891,32.3969,43700.0
2014-11-10 13:40:00,41.39,41.4,41.38,41.39,83600.0,32.3969,32.4047,32.3891,32.3969,83600.0
2014-11-10 13:45:00,41.39,41.4,41.38,41.38,82700.0,32.3969,32.4047,32.3891,32.3891,82700.0
2014-11-10 13:50:00,41.39,41.39,41.37,41.38,72300.0,32.3969,32.3969,32.3812,32.3891,72300.0
2014-11-10 13:55:00,41.38,41.39,41.37,41.39,148600.0,32.3891,32.3969,32.3812,32.3969,148600.0
2014-11-10 14:00:00,41.39,41.39,41.36,41.38,365700.0,32.3969,32.3969,32.3734,32.3891,365700.0
2014-11-10 14:05:00,41.38,41.39,41.37,41.38,102300.0,32.3891,32.3969,32.3812,32.3891,102300.0
2014-11-10 14:10:00,41.38,41.38,41.35,41.36,282000.0,32.3891,32.3891,32.3656,32.3734,282000.0
2014-11-10 14:15:00,41.37,41.37,41.35,41.35,211700.0,32.3812,32.3812,32.3656,32.3656,211700.0
2014-11-10 14:20:00,41.36,41.37,41.33,41.34,497900.0,32.3734,32.3812,32.3499,32.3578,497900.0
2014-11-10 14:25:00,41.34,41.35,41.33,41.33,133200.0,32.3578,32.3656,32.3499,32.3499,133200.0
2014-11-10 14:30:00,41.34,41.35,41.32,41.33,270300.0,32.3578,32.3656,32.3421,32.3499,270300.0
2014-11-10 14:35:00,41.33,41.34,41.31,41.32,187900.0,32.3499,32.3578,32.3343,32.3421,187900.0
2014-11-10 14:40:00,41.32,41.33,41.31,41.32,81100.0,32.3421,32.3499,32.3343,32.3421,81100.0
2014-11-10 14:45:00,41.32,41.33,41.3,41.33,149400.0,32.3421,32.3499,32.3264,32.3499,149400.0
2014-11-10 14:50:00,41.33,41.34,41.32,41.34,53900.0,32.3499,32.3578,32.3421,32.3578,53900.0
2014-11-10 14:55:00,41.34,41.37,41.33,41.37,360800.0,32.3578,32.3812,32.3499,32.3812,360800.0
2014-11-10 15:00:00,41.37,41.38,41.35,41.37,282000.0,32.3812,32.3891,32.3656,32.3812,282000.0
2014-11-10 15:05:00,41.37,41.38,41.36,41.37,118500.0,32.3812,32.3891,32.3734,32.3812,118500.0
2014-11-10 15:10:00,41.36,41.38,41.36,41.37,63000.0,32.3734,32.3891,32.3734,32.3812,63000.0
2014-11-10 15:15:00,41.38,41.38,41.34,41.34,141900.0,32.3891,32.3891,32.3578,32.3578,141900.0
2014-11-10 15:20:00,41.34,41.37,41.34,41.34,453700.0,32.3578,32.3812,32.3578,32.3578,453700.0
2014-11-10 15:25:00,41.35,41.35,41.33,41.33,120200.0,32.3656,32.3656,32.3499,32.3499,120200.0
2014-11-10 15:30:00,41.34,41.34,41.32,41.34,160800.0,32.3578,32.3578,32.3421,32.3578,160800.0
2014-11-10 15:35:00,41.34,41.36,41.33,41.36,519200.0,32.3578,32.3734,32.3499,32.3734,519200.0
2014-11-10 15:40:00,41.36,41.36,41.33,41.35,261300.0,32.3734,32.3734,32.3499,32.3656,261300.0
2014-11-10 15:45:00,41.35,41.36,41.33,41.33,363900.0,32.3656,32.3734,32.3499,32.3499,363900.0
2014-11-10 15:50:00,41.34,41.35,41.31,41.32,794100.0,32.3578,32.3656,32.3343,32.3421,794100.0
2014-11-10 15:55:00,41.32,41.34,41.31,41.34,2554900.0,32.3421,32.3578,32.3343,32.3578,2554900.0
2014-11-11 09:30:00,41.2,41.32,41.19,41.25,534700.0,32.2482,32.3421,32.2403,32.2873,534700.0
2014-11-11 09:35:00,41.26,41.27,41.19,41.22,1023100.0,32.2951,32.303,32.2403,32.2638,1023100.0
2014-11-11 09:40:00,41.22,41.22,41.19,41.2,263700.0,32.2638,32.2638,32.2403,32.2482,263700.0
2014-11-11 09:45:00,41.2,41.22,41.17,41.18,455000.0,32.2482,32.2638,32.2247,32.2325,455000.0
2014-11-11 09:50:00,41.17,41.22,41.16,41.2,525000.0,32.2247,32.2638,32.2169,32.2482,525000.0
2014-11-11 09:55:00,41.2,41.2,41.18,41.19,298500.0,32.2482,32.2482,32.2325,32.2403,298500.0
2014-11-11 10:00:00,41.18,41.2,41.17,41.18,364400.0,32.2325,32.2482,32.2247,32.2325,364400.0
2014-11-11 10:05:00,41.18,41.19,41.16,41.18,832000.0,32.2325,32.2403,32.2169,32.2325,832000.0
2014-11-11 10:10:00,41.18,41.18,41.14,41.15,270000.0,32.2325,32.2325,32.2012,32.209,270000.0
2014-11-11 10:15:00,41.14,41.16,41.14,41.16,254200.0,32.2012,32.2169,32.2012,32.2169,254200.0
2014-11-11 10:20:00,41.16,41.21,41.16,41.2,337000.0,32.2169,32.256,32.2169,32.2482,337000.0
2014-11-11 10:25:00,41.21,41.21,41.18,41.2,220000.0,32.256,32.256,32.2325,32.2482,220000.0
2014-11-11 10:30:00,41.19,41.21,41.19,41.19,141200.0,32.2403,32.256,32.2403,32.2403,141200.0
2014-11-11 10:35:00,41.19,41.2,41.18,41.19,100600.0,32.2403,32.2482,32.2325,32.2403,100600.0
2014-11-11 10:40:00,41.18,41.21,41.18,41.2,142900.0,32.2325,32.256,32.2325,32.2482,142900.0
2014-11-11 10:45:00,41.2,41.21,41.18,41.21,185500.0,32.2482,32.256,32.2325,32.256,185500.0
2014-11-11 10:50:00,41.21,41.24,41.21,41.22,367100.0,32.256,32.2795,32.256,32.2638,367100.0
2014-11-11 10:55:00,41.23,41.24,41.21,41.22,141300.0,32.2717,32.2795,32.256,32.2638,141300.0
2014-11-11 11:00:00,41.22,41.23,41.2,41.21,132800.0,32.2638,32.2717,32.2482,32.256,132800.0
2014-11-11 11:05:00,41.2,41.22,41.19,41.22,199500.0,32.2482,32.2638,32.2403,32.2638,199500.0
2014-11-11 11:10:00,41.22,41.26,41.22,41.23,241700.0,32.2638,32.2951,32.2638,32.2717,241700.0
2014-11-11 11:15:00,41.23,41.24,41.21,41.23,108700.0,32.2717,32.2795,32.256,32.2717,108700.0
2014-11-11 11:20:00,41.23,41.24,41.21,41.21,190100.0,32.2717,32.2795,32.256,32.256,190100.0
2014-11-11 11:25:00,41.22,41.25,41.21,41.21,295300.0,32.2638,32.2873,32.256,32.256,295300.0
2014-11-11 11:30:00,41.21,41.22,41.2,41.22,169400.0,32.256,32.2638,32.2482,32.2638,169400.0
2014-11-11 11:35:00,41.22,41.22,41.19,41.2,278100.0,32.2638,32.2638,32.2403,32.2482,278100.0
2014-11-11 11:40:00,41.2,41.2,41.18,41.19,114800.0,32.2482,32.2482,32.2325,32.2403,114800.0
2014-11-11 11:45:00,41.19,41.19,41.17,41.19,132100.0,32.2403,32.2403,32.2247,32.2403,132100.0
2014-11-11 11:50:00,41.19,41.2,41.17,41.19,194400.0,32.2403,32.2482,32.2247,32.2403,194400.0
2014-11-11 11:55:00,41.19,41.2,41.18,41.2,71800.0,32.2403,32.2482,32.2325,32.2482,71800.0
2014-11-11 12:00:00,41.2,41.23,41.19,41.22,108500.0,32.2482,32.2717,32.2403,32.2638,108500.0
2014-11-11 12:05:00,41.23,41.23,41.21,41.23,247000.0,32.2717,32.2717,32.256,32.2717,247000.0
2014-11-11 12:10:00,41.22,41.24,41.22,41.23,194300.0,32.2638,32.2795,32.2638,32.2717,194300.0
2014-11-11 12:15:00,41.23,41.24,41.2,41.22,375000.0,32.2717,32.2795,32.2482,32.2638,375000.0
2014-11-11 12:20:00,41.22,41.23,41.21,41.22,105900.0,32.2638,32.2717,32.256,32.2638,105900.0
2014-11-11 12:25:00,41.23,41.24,41.21,41.24,63000.0,32.2717,32.2795,32.256,32.2795,63000.0
2014-11-11 12:30:00,41.24,41.25,41.23,41.23,56900.0,32.2795,32.2873,32.2717,32.2717,56900.0
2014-11-11 12:35:00,41.23,41.25,41.22,41.23,126100.0,32.2717,32.2873,32.2638,32.2717,126100.0
2014-11-11 12:40:00,41.24,41.25,41.23,41.23,65800.0,32.2795,32.2873,32.2717,32.2717,65800.0
2014-11-11 12:45:00,41.23,41.23,41.19,41.2,82500.0,32.2717,32.2717,32.2403,32.2482,82500.0
2014-11-11 12:50:00,41.2,41.21,41.18,41.21,459600.0,32.2482,32.256,32.2325,32.256,459600.0
2014-11-11 12:55:00,41.21,41.21,41.18,41.19,322900.0,32.256,32.256,32.2325,32.2403,322900.0
2014-11-11 13:00:00,41.19,41.2,41.18,41.19,89300.0,32.2403,32.2482,32.2325,32.2403,89300.0
2014-11-11 13:05:00,41.19,41.22,41.18,41.22,168900.0,32.2403,32.2638,32.2325,32.2638,168900.0
2014-11-11 13:10:00,41.22,41.22,41.2,41.21,125600.0,32.2638,32.2638,32.2482,32.256,125600.0
2014-11-11 13:15:00,41.2,41.22,41.2,41.22,140900.0,32.2482,32.2638,32.2482,32.2638,140900.0
2014-11-11 13:20:00,41.21,41.22,41.21,41.22,119200.0,32.256,32.2638,32.256,32.2638,119200.0
2014-11-11 13:25:00,41.22,41.23,41.21,41.22,153000.0,32.2638,32.2717,32.256,32.2638,153000.0
2014-11-11 13:30:00,41.23,41.25,41.22,41.25,179200.0,32.2717,32.2873,32.2638,32.2873,179200.0
2014-11-11 13:35:00,41.25,41.27,41.25,41.26,96500.0,32.2873,32.303,32.2873,32.2951,96500.0
2014-11-11 13:40:00,41.26,41.27,41.25,41.26,177500.0,32.2951,32.303,32.2873,32.2951,177500.0
2014-11-11 13:45:00,41.26,41.26,41.24,41.25,128200.0,32.2951,32.2951,32.2795,32.2873,128200.0
2014-11-11 13:50:00,41.25,41.25,41.23,41.23,36500.0,32.2873,32.2873,32.2717,32.2717,36500.0
2014-11-11 13:55:00,41.23,41.26,41.23,41.26,101600.0,32.2717,32.2951,32.2717,32.2951,101600.0
2014-11-11 14:00:00,41.26,41.27,41.25,41.27,127600.0,32.2951,32.303,32.2873,32.303,127600.0
2014-11-11 14:05:00,41.27,41.29,41.26,41.29,318500.0,32.303,32.3186,32.2951,32.3186,318500.0
2014-11-11 14:10:00,41.29,41.3,41.27,41.3,95600.0,32.3186,32.3264,32.303,32.3264,95600.0
2014-11-11 14:15:00,41.3,41.32,41.29,41.32,138500.0,32.3264,32.3421,32.3186,32.3421,138500.0
2014-11-11 14:20:00,41.32,41.36,41.31,41.35,1423100.0,32.3421,32.3734,32.3343,32.3656,1423100.0
2014-11-11 14:25:00,41.35,41.36,41.34,41.34,1428100.0,32.3656,32.3734,32.3578,32.3578,1428100.0
2014-11-11 14:30:00,41.34,41.36,41.34,41.35,474100.0,32.3578,32.3734,32.3578,32.3656,474100.0
2014-11-11 14:35:00,41.36,41.36,41.33,41.34,461400.0,32.3734,32.3734,32.3499,32.3578,461400.0
2014-11-11 14:40:00,41.34,41.34,41.33,41.33,95100.0,32.3578,32.3578,32.3499,32.3499,95100.0
2014-11-11 14:45:00,41.33,41.35,41.32,41.34,238700.0,32.3499,32.3656,32.3421,32.3578,238700.0
2014-11-11 14:50:00,41.34,41.34,41.33,41.34,35000.0,32.3578,32.3578,32.3499,32.3578,35000.0
2014-11-11 14:55:00,41.34,41.35,41.33,41.34,160500.0,32.3578,32.3656,32.3499,32.3578,160500.0
2014-11-11 15:00:00,41.34,41.34,41.33,41.34,89800.0,32.3578,32.3578,32.3499,32.3578,89800.0
2014-11-11 15:05:00,41.33,41.34,41.33,41.34,60300.0,32.3499,32.3578,32.3499,32.3578,60300.0
2014-11-11 15:10:00,41.34,41.34,41.33,41.34,73500.0,32.3578,32.3578,32.3499,32.3578,73500.0
2014-11-11 15:15:00,41.34,41.34,41.33,41.34,89100.0,32.3578,32.3578,32.3499,32.3578,89100.0
2014-11-11 15:20:00,41.34,41.34,41.32,41.33,102700.0,32.3578,32.3578,32.3421,32.3499,102700.0
2014-11-11 15:25:00,41.32,41.33,41.32,41.32,129300.0,32.3421,32.3499,32.3421,32.3421,129300.0
2014-11-11 15:30:00,41.33,41.33,41.3,41.3,258900.0,32.3499,32.3499,32.3264,32.3264,258900.0
2014-11-11 15:35:00,41.3,41.34,41.3,41.34,162800.0,32.3264,32.3578,32.3264,32.3578,162800.0
2014-11-11 15:40:00,41.34,41.34,41.33,41.34,89100.0,32.3578,32.3578,32.3499,32.3578,89100.0
2014-11-11 15:45:00,41.34,41.35,41.33,41.34,589300.0,32.3578,32.3656,32.3499,32.3578,589300.0
2014-11-11 15:50:00,41.34,41.35,41.32,41.32,595500.0,32.3578,32.3656,32.3421,32.3421,595500.0
2014-11-11 15:55:00,41.33,41.33,41.28,41.31,1611700.0,32.3499,32.3499,32.3108,32.3343,1611700.0
2014-11-12 09:30:00,41.31,41.37,41.31,41.32,948300.0,32.3343,32.3812,32.3343,32.3421,948300.0
2014-11-12 09:35:00,41.32,41.41,41.3,41.39,666700.0,32.3421,32.4125,32.3264,32.3969,666700.0
2014-11-12 09:40:00,41.4,41.41,41.34,41.38,350700.0,32.4047,32.4125,32.3578,32.3891,350700.0
2014-11-12 09:45:00,41.38,41.42,41.37,41.42,437300.0,32.3891,32.4204,32.3812,32.4204,437300.0
2014-11-12 09:50:00,41.42,41.44,41.4,41.42,333100.0,32.4204,32.436,32.4047,32.4204,333100.0
2014-11-12 09:55:00,41.42,41.43,41.39,41.42,172500.0,32.4204,32.4282,32.3969,32.4204,172500.0
2014-11-12 10:00:00,41.43,41.48,41.43,41.46,1179100.0,32.4282,32.4673,32.4282,32.4517,1179100.0
2014-11-12 10:05:00,41.46,41.48,41.46,41.47,359400.0,32.4517,32.4673,32.4517,32.4595,359400.0
2014-11-12 10:10:00,41.47,41.48,41.46,41.46,208900.0,32.4595,32.4673,32.4517,32.4517,208900.0
2014-11-12 10:15:00,41.46,41.47,41.44,41.46,355000.0,32.4517,32.4595,32.436,32.4517,355000.0
2014-11-12 10:20:00,41.46,41.48,41.45,41.48,266200.0,32.4517,32.4673,32.4439,32.4673,266200.0
2014-11-12 10:25:00,41.48,41.48,41.46,41.47,248100.0,32.4673,32.4673,32.4517,32.4595,248100.0
2014-11-12 10:30:00,41.47,41.48,41.46,41.47,242700.0,32.4595,32.4673,32.4517,32.4595,242700.0
2014-11-12 10:35:00,41.47,41.5,41.45,41.48,173800.0,32.4595,32.483,32.4439,32.4673,173800.0
2014-11-12 10:40:00,41.49,41.5,41.47,41.48,359700.0,32.4752,32.483,32.4595,32.4673,359700.0
2014-11-12 10:45:00,41.48,41.49,41.47,41.48,98000.0,32.4673,32.4752,32.4595,32.4673,98000.0
2014-11-12 10:50:00,41.48,41.49,41.46,41.46,131100.0,32.4673,32.4752,32.4517,32.4517,131100.0
2014-11-12 10:55:00,41.47,41.47,41.43,41.43,143300.0,32.4595,32.4595,32.4282,32.4282,143300.0
2014-11-12 11:00:00,41.44,41.44,41.41,41.41,314700.0,32.436,32.436,32.4125,32.4125,314700.0
2014-11-12 11:05:00,41.41,41.42,41.39,41.41,300700.0,32.4125,32.4204,32.3969,32.4125,300700.0
2014-11-12 11:10:00,41.41,41.41,41.38,41.41,187600.0,32.4125,32.4125,32.3891,32.4125,187600.0
2014-11-12 11:15:00,41.4,41.42,41.39,41.41,84300.0,32.4047,32.4204,32.3969,32.4125,84300.0
2014-11-12 11:20:00,41.41,41.45,41.41,41.43,177800.0,32.4125,32.4439,32.4125,32.4282,177800.0
2014-11-12 11:25:00,41.42,41.43,41.4,41.4,82800.0,32.4204,32.4282,32.4047,32.4047,82800.0
2014-11-12 11:30:00,41.4,41.41,41.38,41.4,96600.0,32.4047,32.4125,32.3891,32.4047,96600.0
2014-11-12 11:35:00,41.4,41.43,41.4,41.42,229600.0,32.4047,32.4282,32.4047,32.4204,229600.0
2014-11-12 11:40:00,41.42,41.42,41.38,41.39,312300.0,32.4204,32.4204,32.3891,32.3969,312300.0
2014-11-12 11:45:00,41.39,41.4,41.35,41.36,330600.0,32.3969,32.4047,32.3656,32.3734,330600.0
2014-11-12 11:50:00,41.36,41.37,41.34,41.34,186700.0,32.3734,32.3812,32.3578,32.3578,186700.0
2014-11-12 11:55:00,41.34,41.37,41.34,41.34,250300.0,32.3578,32.3812,32.3578,32.3578,250300.0
2014-11-12 12:00:00,41.35,41.35,41.3,41.3,1047700.0,32.3656,32.3656,32.3264,32.3264,1047700.0
2014-11-12 12:05:00,41.3,41.31,41.29,41.29,248400.0,32.3264,32.3343,32.3186,32.3186,248400.0
2014-11-12 12:10:00,41.29,41.3,41.27,41.27,93300.0,32.3186,32.3264,32.303,32.303,93300.0
2014-11-12 12:15:00,41.28,41.3,41.27,41.28,128400.0,32.3108,32.3264,32.303,32.3108,128400.0
2014-11-12 12:20:00,41.29,41.32,41.29,41.31,105600.0,32.3186,32.3421,32.3186,32.3343,105600.0
2014-11-12 12:25:00,41.3,41.33,41.3,41.3,76100.0,32.3264,32.3499,32.3264,32.3264,76100.0
2014-11-12 12:30:00,41.3,41.32,41.27,41.28,100100.0,32.3264,32.3421,32.303,32.3108,100100.0
2014-11-12 12:35:00,41.27,41.28,41.25,41.27,78800.0,32.303,32.3108,32.2873,32.303,78800.0
2014-11-12 12:40:00,41.27,41.28,41.26,41.27,150500.0,32.303,32.3108,32.2951,32.303,150500.0
2014-11-12 12:45:00,41.28,41.28,41.25,41.27,162700.0,32.3108,32.3108,32.2873,32.303,162700.0
2014-11-12 12:50:00,41.27,41.28,41.26,41.27,112900.0,32.303,32.3108,32.2951,32.303,112900.0
2014-11-12 12:55:00,41.27,41.28,41.26,41.27,45400.0,32.303,32.3108,32.2951,32.303,45400.0
2014-11-12 13:00:00,41.28,41.29,41.27,41.28,195000.0,32.3108,32.3186,32.303,32.3108,195000.0
2014-11-12 13:05:00,41.28,41.29,41.27,41.29,85200.0,32.3108,32.3186,32.303,32.3186,85200.0
2014-11-12 13:10:00,41.28,41.29,41.27,41.28,52900.0,32.3108,32.3186,32.303,32.3108,52900.0
2014-11-12 13:15:00,41.28,41.29,41.27,41.27,34200.0,32.3108,32.3186,32.303,32.303,34200.0
2014-11-12 13:20:00,41.27,41.29,41.26,41.28,23600.0,32.303,32.3186,32.2951,32.3108,23600.0
2014-11-12 13:25:00,41.28,41.31,41.28,41.3,258900.0,32.3108,32.3343,32.3108,32.3264,258900.0
2014-11-12 13:30:00,41.3,41.31,41.29,41.3,54400.0,32.3264,32.3343,32.3186,32.3264,54400.0
2014-11-12 13:35:00,41.29,41.3,41.27,41.28,58600.0,32.3186,32.3264,32.303,32.3108,58600.0
2014-11-12 13:40:00,41.28,41.29,41.27,41.27,106400.0,32.3108,32.3186,32.303,32.303,106400.0
2014-11-12 13:45:00,41.27,41.27,41.26,41.26,81100.0,32.303,32.303,32.2951,32.2951,81100.0
2014-11-12 13:50:00,41.26,41.27,41.25,41.27,117700.0,32.2951,32.303,32.2873,32.303,117700.0
2014-11-12 13:55:00,41.27,41.27,41.26,41.27,171700.0,32.303,32.303,32.2951,32.303,171700.0
2014-11-12 14:00:00,41.27,41.27,41.26,41.26,97500.0,32.303,32.303,32.2951,32.2951,97500.0
2014-11-12 14:05:00,41.27,41.29,41.26,41.28,79800.0,32.303,32.3186,32.2951,32.3108,79800.0
2014-11-12 14:10:00,41.28,41.28,41.27,41.27,110400.0,32.3108,32.3108,32.303,32.303,110400.0
2014-11-12 14:15:00,41.27,41.27,41.25,41.27,113400.0,32.303,32.303,32.2873,32.303,113400.0
2014-11-12 14:20:00,41.26,41.27,41.25,41.26,58900.0,32.2951,32.303,32.2873,32.2951,58900.0
2014-11-12 14:25:00,41.26,41.28,41.26,41.27,96500.0,32.2951,32.3108,32.2951,32.303,96500.0
2014-11-12 14:30:00,41.28,41.28,41.25,41.25,170500.0,32.3108,32.3108,32.2873,32.2873,170500.0
2014-11-12 14:35:00,41.25,41.25,41.22,41.23,174300.0,32.2873,32.2873,32.2638,32.2717,174300.0
2014-11-12 14:40:00,41.23,41.24,41.19,41.2,304000.0,32.2717,32.2795,32.2403,32.2482,304000.0
2014-11-12 14:45:00,41.2,41.2,41.18,41.19,177800.0,32.2482,32.2482,32.2325,32.2403,177800.0
2014-11-12 14:50:00,41.19,41.21,41.17,41.2,167200.0,32.2403,32.256,32.2247,32.2482,167200.0
2014-11-12 14:55:00,41.21,41.21,41.19,41.2,50800.0,32.256,32.256,32.2403,32.2482,50800.0
2014-11-12 15:00:00,41.2,41.21,41.17,41.2,220300.0,32.2482,32.256,32.2247,32.2482,220300.0
2014-11-12 15:05:00,41.2,41.22,41.19,41.22,76100.0,32.2482,32.2638,32.2403,32.2638,76100.0
2014-11-12 15:10:00,41.21,41.22,41.2,41.2,149300.0,32.256,32.2638,32.2482,32.2482,149300.0
2014-11-12 15:15:00,41.2,41.22,41.2,41.22,197800.0,32.2482,32.2638,32.2482,32.2638,197800.0
2014-11-12 15:20:00,41.22,41.23,41.21,41.22,214000.0,32.2638,32.2717,32.256,32.2638,214000.0
2014-11-12 15:25:00,41.22,41.23,41.21,41.23,198600.0,32.2638,32.2717,32.256,32.2717,198600.0
2014-11-12 15:30:00,41.23,41.26,41.22,41.26,329900.0,32.2717,32.2951,32.2638,32.2951,329900.0
2014-11-12 15:35:00,41.26,41.26,41.25,41.26,338400.0,32.2951,32.2951,32.2873,32.2951,338400.0
2014-11-12 15:40:00,41.26,41.27,41.24,41.26,311400.0,32.2951,32.303,32.2795,32.2951,311400.0
2014-11-12 15:45:00,41.26,41.27,41.22,41.23,784500.0,32.2951,32.303,32.2638,32.2717,784500.0
2014-11-12 15:50:00,41.23,41.24,41.19,41.2,1089700.0,32.2717,32.2795,32.2403,32.2482,1089700.0
2014-11-12 15:55:00,41.2,41.21,41.19,41.19,2019900.0,32.2482,32.256,32.2403,32.2403,2019900.0
2014-11-13 09:30:00,41.39,41.41,41.29,41.3,1296500.0,32.3969,32.4125,32.3186,32.3264,1296500.0
2014-11-13 09:35:00,41.3,41.34,41.29,41.33,1219200.0,32.3264,32.3578,32.3186,32.3499,1219200.0
2014-11-13 09:40:00,41.33,41.34,41.29,41.3,194100.0,32.3499,32.3578,32.3186,32.3264,194100.0
2014-11-13 09:45:00,41.3,41.34,41.29,41.33,264300.0,32.3264,32.3578,32.3186,32.3499,264300.0
2014-11-13 09:50:00,41.32,41.35,41.29,41.3,450600.0,32.3421,32.3656,32.3186,32.3264,450600.0
2014-11-13 09:55:00,41.3,41.33,41.29,41.33,224000.0,32.3264,32.3499,32.3186,32.3499,224000.0
2014-11-13 10:00:00,41.34,41.34,41.28,41.29,334500.0,32.3578,32.3578,32.3108,32.3186,334500.0
2014-11-13 10:05:00,41.29,41.31,41.29,41.3,121400.0,32.3186,32.3343,32.3186,32.3264,121400.0
2014-11-13 10:10:00,41.31,41.32,41.28,41.32,281800.0,32.3343,32.3421,32.3108,32.3421,281800.0
2014-11-13 10:15:00,41.31,41.34,41.3,41.31,219200.0,32.3343,32.3578,32.3264,32.3343,219200.0
2014-11-13 10:20:00,41.31,41.34,41.29,41.33,175000.0,32.3343,32.3578,32.3186,32.3499,175000.0
2014-11-13 10:25:00,41.34,41.35,41.32,41.33,151100.0,32.3578,32.3656,32.3421,32.3499,151100.0
2014-11-13 10:30:00,41.32,41.36,41.32,41.34,322900.0,32.3421,32.3734,32.3421,32.3578,322900.0
2014-11-13 10:35:00,41.34,41.35,41.33,41.34,230800.0,32.3578,32.3656,32.3499,32.3578,230800.0
2014-11-13 10:40:00,41.34,41.35,41.31,41.33,89700.0,32.3578,32.3656,32.3343,32.3499,89700.0
2014-11-13 10:45:00,41.33,41.35,41.32,41.34,113600.0,32.3499,32.3656,32.3421,32.3578,113600.0
2014-11-13 10:50:00,41.34,41.34,41.33,41.33,53800.0,32.3578,32.3578,32.3499,32.3499,53800.0
2014-11-13 10:55:00,41.33,41.34,41.31,41.31,128000.0,32.3499,32.3578,32.3343,32.3343,128000.0
2014-11-13 11:00:00,41.32,41.32,41.25,41.27,227800.0,32.3421,32.3421,32.2873,32.303,227800.0
2014-11-13 11:05:00,41.26,41.27,41.23,41.23,172500.0,32.2951,32.303,32.2717,32.2717,172500.0
2014-11-13 11:10:00,41.23,41.24,41.22,41.22,235100.0,32.2717,32.2795,32.2638,32.2638,235100.0
2014-11-13 11:15:00,41.22,41.23,41.2,41.22,468700.0,32.2638,32.2717,32.2482,32.2638,468700.0
2014-11-13 11:20:00,41.22,41.23,41.21,41.23,352100.0,32.2638,32.2717,32.256,32.2717,352100.0
2014-11-13 11:25:00,41.23,41.23,41.19,41.21,147500.0,32.2717,32.2717,32.2403,32.256,147500.0
2014-11-13 11:30:00,41.21,41.22,41.2,41.2,363900.0,32.256,32.2638,32.2482,32.2482,363900.0
2014-11-13 11:35:00,41.21,41.21,41.16,41.16,497100.0,32.256,32.256,32.2169,32.2169,497100.0
2014-11-13 11:40:00,41.16,41.16,41.13,41.14,556600.0,32.2169,32.2169,32.1934,32.2012,556600.0
2014-11-13 11:45:00,41.14,41.16,41.11,41.14,567200.0,32.2012,32.2169,32.1777,32.2012,567200.0
2014-11-13 11:50:00,41.14,41.15,41.13,41.15,187900.0,32.2012,32.209,32.1934,32.209,187900.0
2014-11-13 11:55:00,41.15,41.18,41.14,41.16,317500.0,32.209,32.2325,32.2012,32.2169,317500.0
2014-11-13 12:00:00,41.16,41.16,41.12,41.13,118200.0,32.2169,32.2169,32.1856,32.1934,118200.0
2014-11-13 12:05:00,41.12,41.13,41.07,41.1,636800.0,32.1856,32.1934,32.1464,32.1699,636800.0
2014-11-13 12:10:00,41.1,41.12,41.09,41.1,591600.0,32.1699,32.1856,32.1621,32.1699,591600.0
2014-11-13 12:15:00,41.09,41.11,41.08,41.09,736200.0,32.1621,32.1777,32.1542,32.1621,736200.0
2014-11-13 12:20:00,41.09,41.11,41.08,41.09,128700.0,32.1621,32.1777,32.1542,32.1621,128700.0
2014-11-13 12:25:00,41.09,41.16,41.09,41.14,1172400.0,32.1621,32.2169,32.1621,32.2012,1172400.0
2014-11-13 12:30:00,41.13,41.2,41.13,41.17,646900.0,32.1934,32.2482,32.1934,32.2247,646900.0
2014-11-13 12:35:00,41.18,41.19,41.17,41.18,215800.0,32.2325,32.2403,32.2247,32.2325,215800.0
2014-11-13 12:40:00,41.18,41.18,41.14,41.15,577100.0,32.2325,32.2325,32.2012,32.209,577100.0
2014-11-13 12:45:00,41.15,41.16,41.13,41.15,89200.0,32.209,32.2169,32.1934,32.209,89200.0
2014-11-13 12:50:00,41.14,41.16,41.14,41.15,95500.0,32.2012,32.2169,32.2012,32.209,95500.0
2014-11-13 12:55:00,41.15,41.15,41.13,41.14,51600.0,32.209,32.209,32.1934,32.2012,51600.0
2014-11-13 13:00:00,41.13,41.15,41.13,41.14,58300.0,32.1934,32.209,32.1934,32.2012,58300.0
2014-11-13 13:05:00,41.14,41.15,41.1,41.11,609800.0,32.2012,32.209,32.1699,32.1777,609800.0
2014-11-13 13:10:00,41.11,41.14,41.11,41.12,146400.0,32.1777,32.2012,32.1777,32.1856,146400.0
2014-11-13 13:15:00,41.12,41.14,41.12,41.13,89400.0,32.1856,32.2012,32.1856,32.1934,89400.0
2014-11-13 13:20:00,41.12,41.13,41.07,41.08,234700.0,32.1856,32.1934,32.1464,32.1542,234700.0
2014-11-13 13:25:00,41.07,41.12,41.07,41.11,315400.0,32.1464,32.1856,32.1464,32.1777,315400.0
2014-11-13 13:30:00,41.11,41.11,41.06,41.06,126300.0,32.1777,32.1777,32.1386,32.1386,126300.0
2014-11-13 13:35:00,41.07,41.08,41.05,41.07,221200.0,32.1464,32.1542,32.1308,32.1464,221200.0
2014-11-13 13:40:00,41.07,41.08,41.06,41.08,110600.0,32.1464,32.1542,32.1386,32.1542,110600.0
2014-11-13 13:45:00,41.07,41.07,41.05,41.06,108100.0,32.1464,32.1464,32.1308,32.1386,108100.0
2014-11-13 13:50:00,41.07,41.1,41.05,41.08,150000.0,32.1464,32.1699,32.1308,32.1542,150000.0
2014-11-13 13:55:00,41.08,41.08,41.05,41.05,97600.0,32.1542,32.1542,32.1308,32.1308,97600.0
2014-11-13 14:00:00,41.06,41.07,41.05,41.06,81500.0,32.1386,32.1464,32.1308,32.1386,81500.0
2014-11-13 14:05:00,41.05,41.06,41.03,41.04,145600.0,32.1308,32.1386,32.1151,32.1229,145600.0
2014-11-13 14:10:00,41.05,41.05,41.0,41.01,255300.0,32.1308,32.1308,32.0916,32.0995,255300.0
2014-11-13 14:15:00,41.01,41.02,40.99,41.02,249000.0,32.0995,32.1073,32.0838,32.1073,249000.0
2014-11-13 14:20:00,41.01,41.02,41.0,41.0,71600.0,32.0995,32.1073,32.0916,32.0916,71600.0
2014-11-13 14:25:00,41.0,41.04,40.99,41.02,153200.0,32.0916,32.1229,32.0838,32.1073,153200.0
2014-11-13 14:30:00,41.02,41.05,41.02,41.05,140700.0,32.1073,32.1308,32.1073,32.1308,140700.0
2014-11-13 14:35:00,41.05,41.05,41.04,41.05,66400.0,32.1308,32.1308,32.1229,32.1308,66400.0
2014-11-13 14:40:00,41.05,41.08,41.04,41.07,99000.0,32.1308,32.1542,32.1229,32.1464,99000.0
2014-11-13 14:45:00,41.07,41.1,41.07,41.09,93100.0,32.1464,32.1699,32.1464,32.1621,93100.0
2014-11-13 14:50:00,41.09,41.1,41.09,41.09,133400.0,32.1621,32.1699,32.1621,32.1621,133400.0
2014-11-13 14:55:00,41.09,41.09,41.06,41.06,189000.0,32.1621,32.1621,32.1386,32.1386,189000.0
2014-11-13 15:00:00,41.06,41.09,41.06,41.09,121900.0,32.1386,32.1621,32.1386,32.1621,121900.0
2014-11-13 15:05:00,41.09,41.12,41.08,41.11,94000.0,32.1621,32.1856,32.1542,32.1777,94000.0
2014-11-13 15:10:00,41.12,41.13,41.1,41.1,95300.0,32.1856,32.1934,32.1699,32.1699,95300.0
2014-11-13 15:15:00,41.11,41.12,41.1,41.11,112500.0,32.1777,32.1856,32.1699,32.1777,112500.0
2014-11-13 15:20:00,41.11,41.11,41.1,41.11,59600.0,32.1777,32.1777,32.1699,32.1777,59600.0
2014-11-13 15:25:00,41.12,41.12,41.06,41.06,248300.0,32.1856,32.1856,32.1386,32.1386,248300.0
2014-11-13 15:30:00,41.06,41.11,41.05,41.1,821800.0,32.1386,32.1777,32.1308,32.1699,821800.0
2014-11-13 15:35:00,41.1,41.14,41.09,41.13,265800.0,32.1699,32.2012,32.1621,32.1934,265800.0
2014-11-13 15:40:00,41.13,41.16,41.12,41.16,405100.0,32.1934,32.2169,32.1856,32.2169,405100.0
2014-11-13 15:45:00,41.16,41.16,41.11,41.14,465400.0,32.2169,32.2169,32.1777,32.2012,465400.0
2014-11-13 15:50:00,41.14,41.15,41.12,41.12,739200.0,32.2012,32.209,32.1856,32.1856,739200.0
2014-11-13 15:55:00,41.12,41.12,41.08,41.12,1115500.0,32.1856,32.1856,32.1542,32.1856,1115500.0
2014-11-14 09:30:00,41.01,41.09,41.0,41.09,858000.0,32.0995,32.1621,32.0916,32.1621,858000.0
2014-11-14 09:35:00,41.09,41.11,41.07,41.08,324300.0,32.1621,32.1777,32.1464,32.1542,324300.0
2014-11-14 09:40:00,41.08,41.1,41.05,41.07,607900.0,32.1542,32.1699,32.1308,32.1464,607900.0
2014-11-14 09:45:00,41.06,41.12,41.05,41.06,2121500.0,32.1386,32.1856,32.1308,32.1386,2121500.0
2014-11-14 09:50:00,41.07,41.07,41.03,41.04,1691500.0,32.1464,32.1464,32.1151,32.1229,1691500.0
2014-11-14 09:55:00,41.04,41.06,41.02,41.04,1034700.0,32.1229,32.1386,32.1073,32.1229,1034700.0
2014-11-14 10:00:00,41.04,41.1,41.04,41.08,1189200.0,32.1229,32.1699,32.1229,32.1542,1189200.0
2014-11-14 10:05:00,41.08,41.15,41.07,41.13,580800.0,32.1542,32.209,32.1464,32.1934,580800.0
2014-11-14 10:10:00,41.12,41.16,41.11,41.14,274500.0,32.1856,32.2169,32.1777,32.2012,274500.0
2014-11-14 10:15:00,41.14,41.14,41.1,41.13,769900.0,32.2012,32.2012,32.1699,32.1934,769900.0
2014-11-14 10:20:00,41.13,41.15,41.11,41.15,302200.0,32.1934,32.209,32.1777,32.209,302200.0
2014-11-14 10:25:00,41.15,41.17,41.09,41.11,204900.0,32.209,32.2247,32.1621,32.1777,204900.0
2014-11-14 10:30:00,41.11,41.13,41.06,41.06,179200.0,32.1777,32.1934,32.1386,32.1386,179200.0
2014-11-14 10:35:00,41.07,41.12,41.06,41.11,232600.0,32.1464,32.1856,32.1386,32.1777,232600.0
2014-11-14 10:40:00,41.12,41.15,41.11,41.13,124500.0,32.1856,32.209,32.1777,32.1934,124500.0
2014-11-14 10:45:00,41.13,41.16,41.12,41.15,178900.0,32.1934,32.2169,32.1856,32.209,178900.0
2014-11-14 10:50:00,41.16,41.16,41.13,41.13,172900.0,32.2169,32.2169,32.1934,32.1934,172900.0
2014-11-14 10:55:00,41.13,41.15,41.11,41.11,342300.0,32.1934,32.209,32.1777,32.1777,342300.0
2014-11-14 11:00:00,41.12,41.13,41.09,41.11,263700.0,32.1856,32.1934,32.1621,32.1777,263700.0
2014-11-14 11:05:00,41.11,41.12,41.09,41.09,332300.0,32.1777,32.1856,32.1621,32.1621,332300.0
2014-11-14 11:10:00,41.08,41.09,41.07,41.08,187500.0,32.1542,32.1621,32.1464,32.1542,187500.0
2014-11-14 11:15:00,41.08,41.09,41.07,41.09,109200.0,32.1542,32.1621,32.1464,32.1621,109200.0
2014-11-14 11:20:00,41.09,41.14,41.09,41.13,198500.0,32.1621,32.2012,32.1621,32.1934,198500.0
2014-11-14 11:25:00,41.13,41.14,41.11,41.12,264300.0,32.1934,32.2012,32.1777,32.1856,264300.0
2014-11-14 11:30:00,41.12,41.15,41.1,41.14,171500.0,32.1856,32.209,32.1699,32.2012,171500.0
2014-11-14 11:35:00,41.15,41.15,41.11,41.12,183900.0,32.209,32.209,32.1777,32.1856,183900.0
2014-11-14 11:40:00,41.12,41.13,41.1,41.11,357200.0,32.1856,32.1934,32.1699,32.1777,357200.0
2014-11-14 11:45:00,41.11,41.13,41.1,41.12,243300.0,32.1777,32.1934,32.1699,32.1856,243300.0
2014-11-14 11:50:00,41.12,41.17,41.12,41.17,185100.0,32.1856,32.2247,32.1856,32.2247,185100.0
2014-11-14 11:55:00,41.16,41.18,41.14,41.17,352300.0,32.2169,32.2325,32.2012,32.2247,352300.0
2014-11-14 12:00:00,41.18,41.23,41.17,41.22,426000.0,32.2325,32.2717,32.2247,32.2638,426000.0
2014-11-14 12:05:00,41.22,41.23,41.2,41.21,261200.0,32.2638,32.2717,32.2482,32.256,261200.0
2014-11-14 12:10:00,41.21,41.25,41.2,41.24,342800.0,32.256,32.2873,32.2482,32.2795,342800.0
2014-11-14 12:15:00,41.25,41.27,41.24,41.26,201200.0,32.2873,32.303,32.2795,32.2951,201200.0
2014-11-14 12:20:00,41.26,41.27,41.24,41.26,146000.0,32.2951,32.303,32.2795,32.2951,146000.0
2014-11-14 12:25:00,41.26,41.27,41.25,41.27,196200.0,32.2951,32.303,32.2873,32.303,196200.0
2014-11-14 12:30:00,41.27,41.27,41.25,41.26,116800.0,32.303,32.303,32.2873,32.2951,116800.0
2014-11-14 12:35:00,41.25,41.27,41.25,41.27,296300.0,32.2873,32.303,32.2873,32.303,296300.0
2014-11-14 12:40:00,41.27,41.3,41.27,41.29,367400.0,32.303,32.3264,32.303,32.3186,367400.0
2014-11-14 12:45:00,41.3,41.31,41.29,41.3,204500.0,32.3264,32.3343,32.3186,32.3264,204500.0
2014-11-14 12:50:00,41.31,41.31,41.28,41.29,165300.0,32.3343,32.3343,32.3108,32.3186,165300.0
2014-11-14 12:55:00,41.3,41.32,41.29,41.31,122700.0,32.3264,32.3421,32.3186,32.3343,122700.0
2014-11-14 13:00:00,41.3,41.32,41.3,41.32,97800.0,32.3264,32.3421,32.3264,32.3421,97800.0
2014-11-14 13:05:00,41.31,41.32,41.3,41.31,100000.0,32.3343,32.3421,32.3264,32.3343,100000.0
2014-11-14 13:10:00,41.31,41.32,41.29,41.3,203500.0,32.3343,32.3421,32.3186,32.3264,203500.0
2014-11-14 13:15:00,41.3,41.32,41.29,41.31,154000.0,32.3264,32.3421,32.3186,32.3343,154000.0
2014-11-14 13:20:00,41.32,41.38,41.32,41.36,1167400.0,32.3421,32.3891,32.3421,32.3734,1167400.0
2014-11-14 13:25:00,41.35,41.36,41.34,41.34,249100.0,32.3656,32.3734,32.3578,32.3578,249100.0
2014-11-14 13:30:00,41.34,41.37,41.32,41.34,305300.0,32.3578,32.3812,32.3421,32.3578,305300.0
2014-11-14 13:35:00,41.34,41.34,41.32,41.34,162300.0,32.3578,32.3578,32.3421,32.3578,162300.0
2014-11-14 13:40:00,41.33,41.34,41.31,41.32,96800.0,32.3499,32.3578,32.3343,32.3421,96800.0
2014-11-14 13:45:00,41.32,41.33,41.31,41.33,91800.0,32.3421,32.3499,32.3343,32.3499,91800.0
2014-11-14 13:50:00,41.32,41.33,41.32,41.32,115800.0,32.3421,32.3499,32.3421,32.3421,115800.0
2014-11-14 13:55:00,41.32,41.33,41.28,41.29,301200.0,32.3421,32.3499,32.3108,32.3186,301200.0
2014-11-14 14:00:00,41.29,41.3,41.28,41.3,188900.0,32.3186,32.3264,32.3108,32.3264,188900.0
2014-11-14 14:05:00,41.3,41.32,41.28,41.31,210500.0,32.3264,32.3421,32.3108,32.3343,210500.0
2014-11-14 14:10:00,41.31,41.33,41.31,41.32,101900.0,32.3343,32.3499,32.3343,32.3421,101900.0
2014-11-14 14:15:00,41.33,41.33,41.31,41.32,197300.0,32.3499,32.3499,32.3343,32.3421,197300.0
2014-11-14 14:20:00,41.32,41.32,41.31,41.32,128800.0,32.3421,32.3421,32.3343,32.3421,128800.0
2014-11-14 14:25:00,41.31,41.33,41.31,41.32,245700.0,32.3343,32.3499,32.3343,32.3421,245700.0
2014-11-14 14:30:00,41.33,41.34,41.32,41.32,113800.0,32.3499,32.3578,32.3421,32.3421,113800.0
2014-11-14 14:35:00,41.32,41.33,41.31,41.32,181500.0,32.3421,32.3499,32.3343,32.3421,181500.0
2014-11-14 14:40:00,41.31,41.33,41.31,41.33,112500.0,32.3343,32.3499,32.3343,32.3499,112500.0
2014-11-14 14:45:00,41.33,41.33,41.31,41.32,227600.0,32.3499,32.3499,32.3343,32.3421,227600.0
2014-11-14 14:50:00,41.33,41.34,41.31,41.32,195700.0,32.3499,32.3578,32.3343,32.3421,195700.0
2014-11-14 14:55:00,41.32,41.32,41.31,41.32,95900.0,32.3421,32.3421,32.3343,32.3421,95900.0
2014-11-14 15:00:00,41.31,41.32,41.31,41.32,939600.0,32.3343,32.3421,32.3343,32.3421,939600.0
2014-11-14 15:05:00,41.32,41.32,41.31,41.31,92100.0,32.3421,32.3421,32.3343,32.3343,92100.0
2014-11-14 15:10:00,41.32,41.32,41.31,41.32,137600.0,32.3421,32.3421,32.3343,32.3421,137600.0
2014-11-14 15:15:00,41.32,41.32,41.3,41.31,336800.0,32.3421,32.3421,32.3264,32.3343,336800.0
2014-11-14 15:20:00,41.3,41.32,41.3,41.32,187000.0,32.3264,32.3421,32.3264,32.3421,187000.0
2014-11-14 15:25:00,41.32,41.33,41.31,41.33,83200.0,32.3421,32.3499,32.3343,32.3499,83200.0
2014-11-14 15:30:00,41.33,41.36,41.32,41.34,1077800.0,32.3499,32.3734,32.3421,32.3578,1077800.0
2014-11-14 15:35:00,41.34,41.38,41.34,41.38,1127200.0,32.3578,32.3891,32.3578,32.3891,1127200.0
2014-11-14 15:40:00,41.38,41.38,41.37,41.38,192500.0,32.3891,32.3891,32.3812,32.3891,192500.0
2014-11-14 15:45:00,41.38,41.39,41.36,41.36,487300.0,32.3891,32.3969,32.3734,32.3734,487300.0
2014-11-14 15:50:00,41.36,41.39,41.36,41.38,1249200.0,32.3734,32.3969,32.3734,32.3891,1249200.0
2014-11-14 15:55:00,41.38,41.46,41.36,41.45,5461800.0,32.3891,32.4517,32.3734,32.4439,5461800.0
2014-11-17 09:30:00,41.09,41.09,41.0,41.05,1207800.0,32.1621,32.1621,32.0916,32.1308,1207800.0
2014-11-17 09:35:00,41.06,41.07,41.03,41.07,1475300.0,32.1386,32.1464,32.1151,32.1464,1475300.0
2014-11-17 09:40:00,41.07,41.07,41.04,41.06,409900.0,32.1464,32.1464,32.1229,32.1386,409900.0
2014-11-17 09:45:00,41.05,41.07,41.04,41.05,382500.0,32.1308,32.1464,32.1229,32.1308,382500.0
2014-11-17 09:50:00,41.05,41.06,41.01,41.01,566000.0,32.1308,32.1386,32.0995,32.0995,566000.0
2014-11-17 09:55:00,41.01,41.02,40.98,41.01,459900.0,32.0995,32.1073,32.076,32.0995,459900.0
2014-11-17 10:00:00,41.01,41.04,41.0,41.01,624000.0,32.0995,32.1229,32.0916,32.0995,624000.0
2014-11-17 10:05:00,41.01,41.01,40.97,40.98,703200.0,32.0995,32.0995,32.0681,32.076,703200.0
2014-11-17 10:10:00,40.98,41.02,40.96,41.0,902200.0,32.076,32.1073,32.0603,32.0916,902200.0
2014-11-17 10:15:00,41.0,41.03,40.98,41.01,985200.0,32.0916,32.1151,32.076,32.0995,985200.0
2014-11-17 10:20:00,41.01,41.04,40.99,41.02,373300.0,32.0995,32.1229,32.0838,32.1073,373300.0
2014-11-17 10:25:00,41.02,41.07,41.02,41.05,791400.0,32.1073,32.1464,32.1073,32.1308,791400.0
2014-11-17 10:30:00,41.05,41.05,41.02,41.02,363800.0,32.1308,32.1308,32.1073,32.1073,363800.0
2014-11-17 10:35:00,41.02,41.03,41.01,41.01,275000.0,32.1073,32.1151,32.0995,32.0995,275000.0
2014-11-17 10:40:00,41.02,41.02,40.98,41.01,239700.0,32.1073,32.1073,32.076,32.0995,239700.0
2014-11-17 10:45:00,41.01,41.01,40.98,41.0,138300.0,32.0995,32.0995,32.076,32.0916,138300.0
2014-11-17 10:50:00,41.0,41.02,40.98,41.01,173400.0,32.0916,32.1073,32.076,32.0995,173400.0
2014-11-17 10:55:00,41.0,41.04,41.0,41.04,167800.0,32.0916,32.1229,32.0916,32.1229,167800.0
2014-11-17 11:00:00,41.04,41.04,40.99,40.99,566300.0,32.1229,32.1229,32.0838,32.0838,566300.0
2014-11-17 11:05:00,40.99,41.02,40.99,41.0,512700.0,32.0838,32.1073,32.0838,32.0916,512700.0
2014-11-17 11:10:00,41.0,41.02,40.99,41.0,333600.0,32.0916,32.1073,32.0838,32.0916,333600.0
2014-11-17 11:15:00,41.0,41.02,40.99,41.02,615000.0,32.0916,32.1073,32.0838,32.1073,615000.0
2014-11-17 11:20:00,41.02,41.02,41.0,41.0,464200.0,32.1073,32.1073,32.0916,32.0916,464200.0
2014-11-17 11:25:00,41.0,41.01,40.97,40.98,290100.0,32.0916,32.0995,32.0681,32.076,290100.0
2014-11-17 11:30:00,40.98,40.99,40.95,40.97,437500.0,32.076,32.0838,32.0525,32.0681,437500.0
2014-11-17 11:35:00,40.96,40.99,40.96,40.96,324000.0,32.0603,32.0838,32.0603,32.0603,324000.0
2014-11-17 11:40:00,40.97,41.0,40.96,41.0,247000.0,32.0681,32.0916,32.0603,32.0916,247000.0
2014-11-17 11:45:00,41.0,41.0,40.97,40.98,252800.0,32.0916,32.0916,32.0681,32.076,252800.0
2014-11-17 11:50:00,40.98,40.98,40.95,40.98,130400.0,32.076,32.076,32.0525,32.076,130400.0
2014-11-17 11:55:00,40.98,40.98,40.96,40.98,131000.0,32.076,32.076,32.0603,32.076,131000.0
2014-11-17 12:00:00,40.97,40.99,40.96,40.97,139800.0,32.0681,32.0838,32.0603,32.0681,139800.0
2014-11-17 12:05:00,40.97,40.98,40.96,40.96,116800.0,32.0681,32.076,32.0603,32.0603,116800.0
2014-11-17 12:10:00,40.96,41.0,40.96,40.99,113800.0,32.0603,32.0916,32.0603,32.0838,113800.0
2014-11-17 12:15:00,40.99,41.0,40.97,40.97,265900.0,32.0838,32.0916,32.0681,32.0681,265900.0
2014-11-17 12:20:00,40.97,40.99,40.97,40.97,84100.0,32.0681,32.0838,32.0681,32.0681,84100.0
2014-11-17 12:25:00,40.98,40.98,40.97,40.97,59200.0,32.076,32.076,32.0681,32.0681,59200.0
2014-11-17 12:30:00,40.97,40.98,40.96,40.97,100300.0,32.0681,32.076,32.0603,32.0681,100300.0
2014-11-17 12:35:00,40.97,40.98,40.94,40.95,177800.0,32.0681,32.076,32.0447,32.0525,177800.0
2014-11-17 12:40:00,40.95,40.99,40.94,40.98,405500.0,32.0525,32.0838,32.0447,32.076,405500.0
2014-11-17 12:45:00,40.98,40.99,40.97,40.98,138700.0,32.076,32.0838,32.0681,32.076,138700.0
2014-11-17 12:50:00,40.99,41.0,40.98,41.0,140800.0,32.0838,32.0916,32.076,32.0916,140800.0
2014-11-17 12:55:00,40.99,41.01,40.97,40.98,172000.0,32.0838,32.0995,32.0681,32.076,172000.0
2014-11-17 13:00:00,40.97,40.99,40.97,40.98,56800.0,32.0681,32.0838,32.0681,32.076,56800.0
2014-11-17 13:05:00,40.98,41.0,40.98,40.99,105100.0,32.076,32.0916,32.076,32.0838,105100.0
2014-11-17 13:10:00,40.98,41.01,40.98,41.0,73000.0,32.076,32.0995,32.076,32.0916,73000.0
2014-11-17 13:15:00,41.01,41.02,41.0,41.0,233800.0,32.0995,32.1073,32.0916,32.0916,233800.0
2014-11-17 13:20:00,41.01,41.01,40.98,41.01,828400.0,32.0995,32.0995,32.076,32.0995,828400.0
2014-11-17 13:25:00,41.0,41.02,40.99,41.0,287600.0,32.0916,32.1073,32.0838,32.0916,287600.0
2014-11-17 13:30:00,41.01,41.04,41.0,41.02,217700.0,32.0995,32.1229,32.0916,32.1073,217700.0
2014-11-17 13:35:00,41.03,41.03,41.01,41.03,156000.0,32.1151,32.1151,32.0995,32.1151,156000.0
2014-11-17 13:40:00,41.02,41.04,41.02,41.03,219600.0,32.1073,32.1229,32.1073,32.1151,219600.0
2014-11-17 13:45:00,41.04,41.04,41.0,41.0,173300.0,32.1229,32.1229,32.0916,32.0916,173300.0
2014-11-17 13:50:00,41.0,41.04,41.0,41.04,262400.0,32.0916,32.1229,32.0916,32.1229,262400.0
2014-11-17 13:55:00,41.04,41.04,41.02,41.03,139600.0,32.1229,32.1229,32.1073,32.1151,139600.0
2014-11-17 14:00:00,41.04,41.04,41.01,41.04,67400.0,32.1229,32.1229,32.0995,32.1229,67400.0
2014-11-17 14:05:00,41.03,41.05,41.01,41.01,169900.0,32.1151,32.1308,32.0995,32.0995,169900.0
2014-11-17 14:10:00,41.02,41.03,41.01,41.02,90200.0,32.1073,32.1151,32.0995,32.1073,90200.0
2014-11-17 14:15:00,41.03,41.04,41.02,41.03,91900.0,32.1151,32.1229,32.1073,32.1151,91900.0
2014-11-17 14:20:00,41.04,41.04,41.0,41.0,186400.0,32.1229,32.1229,32.0916,32.0916,186400.0
2014-11-17 14:25:00,41.0,41.02,41.0,41.01,144800.0,32.0916,32.1073,32.0916,32.0995,144800.0
2014-11-17 14:30:00,41.01,41.02,41.0,41.01,80000.0,32.0995,32.1073,32.0916,32.0995,80000.0
2014-11-17 14:35:00,41.01,41.03,41.01,41.02,188900.0,32.0995,32.1151,32.0995,32.1073,188900.0
2014-11-17 14:40:00,41.02,41.03,41.02,41.02,95400.0,32.1073,32.1151,32.1073,32.1073,95400.0
2014-11-17 14:45:00,41.02,41.03,41.01,41.01,147100.0,32.1073,32.1151,32.0995,32.0995,147100.0
2014-11-17 14:50:00,41.01,41.02,41.0,41.01,137900.0,32.0995,32.1073,32.0916,32.0995,137900.0
2014-11-17 14:55:00,41.02,41.03,41.0,41.01,151000.0,32.1073,32.1151,32.0916,32.0995,151000.0
2014-11-17 15:00:00,41.01,41.01,41.0,41.01,60400.0,32.0995,32.0995,32.0916,32.0995,60400.0
2014-11-17 15:05:00,41.0,41.0,40.98,41.0,206700.0,32.0916,32.0916,32.076,32.0916,206700.0
2014-11-17 15:10:00,41.0,41.0,40.98,40.98,162300.0,32.0916,32.0916,32.076,32.076,162300.0
2014-11-17 15:15:00,40.98,40.99,40.97,40.98,345200.0,32.076,32.0838,32.0681,32.076,345200.0
2014-11-17 15:20:00,40.97,40.98,40.97,40.97,93600.0,32.0681,32.076,32.0681,32.0681,93600.0
2014-11-17 15:25:00,40.97,40.98,40.97,40.98,136000.0,32.0681,32.076,32.0681,32.076,136000.0
2014-11-17 15:30:00,40.97,40.98,40.97,40.97,231300.0,32.0681,32.076,32.0681,32.0681,231300.0
2014-11-17 15:35:00,40.97,40.98,40.96,40.98,539400.0,32.0681,32.076,32.0603,32.076,539400.0
2014-11-17 15:40:00,40.98,40.98,40.96,40.97,390900.0,32.076,32.076,32.0603,32.0681,390900.0
2014-11-17 15:45:00,40.96,40.97,40.95,40.96,445900.0,32.0603,32.0681,32.0525,32.0603,445900.0
2014-11-17 15:50:00,40.97,40.98,40.92,40.93,1877700.0,32.0681,32.076,32.029,32.0368,1877700.0
2014-11-17 15:55:00,40.93,41.01,40.92,41.01,3479000.0,32.0368,32.0995,32.029,32.0995,3479000.0
2014-11-18 09:30:00,41.06,41.11,41.05,41.09,1640100.0,32.1386,32.1777,32.1308,32.1621,1640100.0
2014-11-18 09:35:00,41.08,41.09,41.08,41.09,211300.0,32.1542,32.1621,32.1542,32.1621,211300.0
2014-11-18 09:40:00,41.09,41.13,41.08,41.12,710600.0,32.1621,32.1934,32.1542,32.1856,710600.0
2014-11-18 09:45:00,41.13,41.13,41.08,41.09,824500.0,32.1934,32.1934,32.1542,32.1621,824500.0
2014-11-18 09:50:00,41.09,41.1,41.07,41.08,802700.0,32.1621,32.1699,32.1464,32.1542,802700.0
2014-11-18 09:55:00,41.08,41.11,41.07,41.09,327300.0,32.1542,32.1777,32.1464,32.1621,327300.0
2014-11-18 10:00:00,41.09,41.09,41.07,41.09,173700.0,32.1621,32.1621,32.1464,32.1621,173700.0
2014-11-18 10:05:00,41.09,41.12,41.08,41.12,237000.0,32.1621,32.1856,32.1542,32.1856,237000.0
2014-11-18 10:10:00,41.12,41.14,41.11,41.14,541000.0,32.1856,32.2012,32.1777,32.2012,541000.0
2014-11-18 10:15:00,41.14,41.14,41.11,41.12,653500.0,32.2012,32.2012,32.1777,32.1856,653500.0
2014-11-18 10:20:00,41.12,41.14,41.11,41.13,679200.0,32.1856,32.2012,32.1777,32.1934,679200.0
2014-11-18 10:25:00,41.13,41.13,41.11,41.11,186800.0,32.1934,32.1934,32.1777,32.1777,186800.0
2014-11-18 10:30:00,41.11,41.12,41.09,41.09,206400.0,32.1777,32.1856,32.1621,32.1621,206400.0
2014-11-18 10:35:00,41.1,41.12,41.08,41.11,289400.0,32.1699,32.1856,32.1542,32.1777,289400.0
2014-11-18 10:40:00,41.12,41.12,41.09,41.09,487800.0,32.1856,32.1856,32.1621,32.1621,487800.0
2014-11-18 10:45:00,41.09,41.11,41.08,41.11,298000.0,32.1621,32.1777,32.1542,32.1777,298000.0
2014-11-18 10:50:00,41.11,41.11,41.1,41.11,150100.0,32.1777,32.1777,32.1699,32.1777,150100.0
2014-11-18 10:55:00,41.1,41.13,41.1,41.13,268200.0,32.1699,32.1934,32.1699,32.1934,268200.0
2014-11-18 11:00:00,41.13,41.15,41.13,41.15,476700.0,32.1934,32.209,32.1934,32.209,476700.0
2014-11-18 11:05:00,41.14,41.17,41.14,41.17,367000.0,32.2012,32.2247,32.2012,32.2247,367000.0
2014-11-18 11:10:00,41.16,41.17,41.14,41.15,157900.0,32.2169,32.2247,32.2012,32.209,157900.0
2014-11-18 11:15:00,41.14,41.15,41.14,41.14,76900.0,32.2012,32.209,32.2012,32.2012,76900.0
2014-11-18 11:20:00,41.14,41.14,41.11,41.11,128500.0,32.2012,32.2012,32.1777,32.1777,128500.0
2014-11-18 11:25:00,41.11,41.12,41.1,41.11,129400.0,32.1777,32.1856,32.1699,32.1777,129400.0
2014-11-18 11:30:00,41.11,41.11,41.09,41.11,258000.0,32.1777,32.1777,32.1621,32.1777,258000.0
2014-11-18 11:35:00,41.11,41.16,41.1,41.14,143200.0,32.1777,32.2169,32.1699,32.2012,143200.0
2014-11-18 11:40:00,41.14,41.15,41.14,41.14,31000.0,32.2012,32.209,32.2012,32.2012,31000.0
2014-11-18 11:45:00,41.14,41.18,41.14,41.16,133800.0,32.2012,32.2325,32.2012,32.2169,133800.0
2014-11-18 11:50:00,41.16,41.17,41.15,41.15,77600.0,32.2169,32.2247,32.209,32.209,77600.0
2014-11-18 11:55:00,41.15,41.16,41.14,41.15,79900.0,32.209,32.2169,32.2012,32.209,79900.0
2014-11-18 12:00:00,41.16,41.16,41.15,41.15,51800.0,32.2169,32.2169,32.209,32.209,51800.0
2014-11-18 12:05:00,41.15,41.17,41.14,41.16,130000.0,32.209,32.2247,32.2012,32.2169,130000.0
2014-11-18 12:10:00,41.16,41.18,41.16,41.18,81300.0,32.2169,32.2325,32.2169,32.2325,81300.0
2014-11-18 12:15:00,41.17,41.21,41.17,41.2,177900.0,32.2247,32.256,32.2247,32.2482,177900.0
2014-11-18 12:20:00,41.2,41.21,41.18,41.19,121600.0,32.2482,32.256,32.2325,32.2403,121600.0
2014-11-18 12:25:00,41.19,41.19,41.17,41.18,111900.0,32.2403,32.2403,32.2247,32.2325,111900.0
2014-11-18 12:30:00,41.18,41.19,41.17,41.18,37000.0,32.2325,32.2403,32.2247,32.2325,37000.0
2014-11-18 12:35:00,41.18,41.2,41.18,41.2,142800.0,32.2325,32.2482,32.2325,32.2482,142800.0
2014-11-18 12:40:00,41.2,41.22,41.19,41.21,124700.0,32.2482,32.2638,32.2403,32.256,124700.0
2014-11-18 12:45:00,41.2,41.21,41.19,41.2,35500.0,32.2482,32.256,32.2403,32.2482,35500.0
2014-11-18 12:50:00,41.19,41.2,41.18,41.18,76300.0,32.2403,32.2482,32.2325,32.2325,76300.0
2014-11-18 12:55:00,41.19,41.21,41.18,41.21,103800.0,32.2403,32.256,32.2325,32.256,103800.0
2014-11-18 13:00:00,41.21,41.22,41.19,41.2,158900.0,32.256,32.2638,32.2403,32.2482,158900.0
2014-11-18 13:05:00,41.2,41.21,41.19,41.19,48500.0,32.2482,32.256,32.2403,32.2403,48500.0
2014-11-18 13:10:00,41.19,41.21,41.18,41.2,103000.0,32.2403,32.256,32.2325,32.2482,103000.0
2014-11-18 13:15:00,41.2,41.21,41.19,41.21,26700.0,32.2482,32.256,32.2403,32.256,26700.0
2014-11-18 13:20:00,41.21,41.23,41.2,41.23,98400.0,32.256,32.2717,32.2482,32.2717,98400.0
2014-11-18 13:25:00,41.23,41.24,41.22,41.23,472400.0,32.2717,32.2795,32.2638,32.2717,472400.0
2014-11-18 13:30:00,41.23,41.23,41.21,41.22,182400.0,32.2717,32.2717,32.256,32.2638,182400.0
2014-11-18 13:35:00,41.21,41.22,41.2,41.2,84100.0,32.256,32.2638,32.2482,32.2482,84100.0
2014-11-18 13:40:00,41.21,41.21,41.18,41.19,95900.0,32.256,32.256,32.2325,32.2403,95900.0
2014-11-18 13:45:00,41.18,41.19,41.18,41.18,80900.0,32.2325,32.2403,32.2325,32.2325,80900.0
2014-11-18 13:50:00,41.18,41.19,41.18,41.19,43500.0,32.2325,32.2403,32.2325,32.2403,43500.0
2014-11-18 13:55:00,41.19,41.2,41.18,41.2,90400.0,32.2403,32.2482,32.2325,32.2482,90400.0
2014-11-18 14:00:00,41.2,41.22,41.19,41.21,134600.0,32.2482,32.2638,32.2403,32.256,134600.0
2014-11-18 14:05:00,41.21,41.23,41.2,41.21,77500.0,32.256,32.2717,32.2482,32.256,77500.0
2014-11-18 14:10:00,41.21,41.22,41.2,41.22,79100.0,32.256,32.2638,32.2482,32.2638,79100.0
2014-11-18 14:15:00,41.22,41.22,41.21,41.22,63400.0,32.2638,32.2638,32.256,32.2638,63400.0
2014-11-18 14:20:00,41.21,41.23,41.21,41.23,66200.0,32.256,32.2717,32.256,32.2717,66200.0
2014-11-18 14:25:00,41.24,41.25,41.23,41.25,140500.0,32.2795,32.2873,32.2717,32.2873,140500.0
2014-11-18 14:30:00,41.25,41.25,41.24,41.24,36300.0,32.2873,32.2873,32.2795,32.2795,36300.0
2014-11-18 14:35:00,41.24,41.25,41.24,41.25,53500.0,32.2795,32.2873,32.2795,32.2873,53500.0
2014-11-18 14:40:00,41.25,41.25,41.23,41.23,60100.0,32.2873,32.2873,32.2717,32.2717,60100.0
2014-11-18 14:45:00,41.23,41.24,41.22,41.23,63900.0,32.2717,32.2795,32.2638,32.2717,63900.0
2014-11-18 14:50:00,41.23,41.23,41.21,41.22,87500.0,32.2717,32.2717,32.256,32.2638,87500.0
2014-11-18 14:55:00,41.22,41.22,41.21,41.22,231300.0,32.2638,32.2638,32.256,32.2638,231300.0
2014-11-18 15:00:00,41.22,41.23,41.21,41.22,141300.0,32.2638,32.2717,32.256,32.2638,141300.0
2014-11-18 15:05:00,41.23,41.24,41.22,41.24,101200.0,32.2717,32.2795,32.2638,32.2795,101200.0
2014-11-18 15:10:00,41.24,41.24,41.23,41.23,37500.0,32.2795,32.2795,32.2717,32.2717,37500.0
2014-11-18 15:15:00,41.24,41.24,41.23,41.23,120200.0,32.2795,32.2795,32.2717,32.2717,120200.0
2014-11-18 15:20:00,41.23,41.24,41.23,41.23,66700.0,32.2717,32.2795,32.2717,32.2717,66700.0
2014-11-18 15:25:00,41.24,41.24,41.23,41.23,93500.0,32.2795,32.2795,32.2717,32.2717,93500.0
2014-11-18 15:30:00,41.24,41.24,41.21,41.22,487100.0,32.2795,32.2795,32.256,32.2638,487100.0
2014-11-18 15:35:00,41.22,41.23,41.21,41.22,502000.0,32.2638,32.2717,32.256,32.2638,502000.0
2014-11-18 15:40:00,41.22,41.24,41.22,41.23,333000.0,32.2638,32.2795,32.2638,32.2717,333000.0
2014-11-18 15:45:00,41.23,41.23,41.22,41.22,362400.0,32.2717,32.2717,32.2638,32.2638,362400.0
2014-11-18 15:50:00,41.23,41.23,41.2,41.21,458300.0,32.2717,32.2717,32.2482,32.256,458300.0
2014-11-18 15:55:00,41.21,41.22,41.18,41.21,1635100.0,32.256,32.2638,32.2325,32.256,1635100.0
2014-11-19 09:30:00,41.09,41.11,41.02,41.03,891500.0,32.1621,32.1777,32.1073,32.1151,891500.0
2014-11-19 09:35:00,41.04,41.08,41.02,41.08,516100.0,32.1229,32.1542,32.1073,32.1542,516100.0
2014-11-19 09:40:00,41.08,41.09,41.06,41.09,487400.0,32.1542,32.1621,32.1386,32.1621,487400.0
2014-11-19 09:45:00,41.09,41.1,41.06,41.06,385400.0,32.1621,32.1699,32.1386,32.1386,385400.0
2014-11-19 09:50:00,41.06,41.09,41.04,41.05,905400.0,32.1386,32.1621,32.1229,32.1308,905400.0
2014-11-19 09:55:00,41.04,41.05,41.02,41.03,695200.0,32.1229,32.1308,32.1073,32.1151,695200.0
2014-11-19 10:00:00,41.03,41.04,40.99,41.01,613000.0,32.1151,32.1229,32.0838,32.0995,613000.0
2014-11-19 10:05:00,41.0,41.02,40.98,41.01,261400.0,32.0916,32.1073,32.076,32.0995,261400.0
2014-11-19 10:10:00,41.01,41.02,40.99,41.01,439600.0,32.0995,32.1073,32.0838,32.0995,439600.0
2014-11-19 10:15:00,41.0,41.03,41.0,41.02,544800.0,32.0916,32.1151,32.0916,32.1073,544800.0
2014-11-19 10:20:00,41.03,41.03,41.0,41.02,641700.0,32.1151,32.1151,32.0916,32.1073,641700.0
2014-11-19 10:25:00,41.02,41.02,40.99,41.0,277000.0,32.1073,32.1073,32.0838,32.0916,277000.0
2014-11-19 10:30:00,41.0,41.02,40.96,40.96,457300.0,32.0916,32.1073,32.0603,32.0603,457300.0
2014-11-19 10:35:00,40.96,40.97,40.92,40.93,662400.0,32.0603,32.0681,32.029,32.0368,662400.0
2014-11-19 10:40:00,40.93,40.95,40.91,40.94,810000.0,32.0368,32.0525,32.0212,32.0447,810000.0
2014-11-19 10:45:00,40.94,40.96,40.93,40.95,239400.0,32.0447,32.0603,32.0368,32.0525,239400.0
2014-11-19 10:50:00,40.95,40.99,40.94,40.98,526200.0,32.0525,32.0838,32.0447,32.076,526200.0
2014-11-19 10:55:00,40.98,40.99,40.96,40.97,572000.0,32.076,32.0838,32.0603,32.0681,572000.0
2014-11-19 11:00:00,40.97,40.97,40.95,40.97,423400.0,32.0681,32.0681,32.0525,32.0681,423400.0
2014-11-19 11:05:00,40.96,41.04,40.96,41.04,505900.0,32.0603,32.1229,32.0603,32.1229,505900.0
2014-11-19 11:10:00,41.04,41.04,41.02,41.02,312000.0,32.1229,32.1229,32.1073,32.1073,312000.0
2014-11-19 11:15:00,41.02,41.05,41.02,41.05,312600.0,32.1073,32.1308,32.1073,32.1308,312600.0
2014-11-19 11:20:00,41.05,41.07,41.04,41.07,268700.0,32.1308,32.1464,32.1229,32.1464,268700.0
2014-11-19 11:25:00,41.07,41.07,41.05,41.06,381100.0,32.1464,32.1464,32.1308,32.1386,381100.0
2014-11-19 11:30:00,41.05,41.07,41.05,41.07,254500.0,32.1308,32.1464,32.1308,32.1464,254500.0
2014-11-19 11:35:00,41.07,41.07,41.06,41.06,74000.0,32.1464,32.1464,32.1386,32.1386,74000.0
2014-11-19 11:40:00,41.06,41.09,41.06,41.09,210700.0,32.1386,32.1621,32.1386,32.1621,210700.0
2014-11-19 11:45:00,41.09,41.13,41.08,41.11,578800.0,32.1621,32.1934,32.1542,32.1777,578800.0
2014-11-19 11:50:00,41.11,41.12,41.11,41.12,99200.0,32.1777,32.1856,32.1777,32.1856,99200.0
2014-11-19 11:55:00,41.12,41.14,41.11,41.13,209000.0,32.1856,32.2012,32.1777,32.1934,209000.0
2014-11-19 12:00:00,41.14,41.16,41.13,41.16,497500.0,32.2012,32.2169,32.1934,32.2169,497500.0
2014-11-19 12:05:00,41.15,41.16,41.14,41.15,283300.0,32.209,32.2169,32.2012,32.209,283300.0
2014-11-19 12:10:00,41.15,41.16,41.15,41.15,210900.0,32.209,32.2169,32.209,32.209,210900.0
2014-11-19 12:15:00,41.16,41.16,41.14,41.16,492500.0,32.2169,32.2169,32.2012,32.2169,492500.0
2014-11-19 12:20:00,41.16,41.17,41.14,41.16,568700.0,32.2169,32.2247,32.2012,32.2169,568700.0
2014-11-19 12:25:00,41.17,41.17,41.16,41.16,77100.0,32.2247,32.2247,32.2169,32.2169,77100.0
2014-11-19 12:30:00,41.16,41.17,41.15,41.15,198000.0,32.2169,32.2247,32.209,32.209,198000.0
2014-11-19 12:35:00,41.15,41.16,41.12,41.13,237000.0,32.209,32.2169,32.1856,32.1934,237000.0
2014-11-19 12:40:00,41.13,41.15,41.12,41.15,285500.0,32.1934,32.209,32.1856,32.209,285500.0
2014-11-19 12:45:00,41.14,41.15,41.14,41.14,101000.0,32.2012,32.209,32.2012,32.2012,101000.0
2014-11-19 12:50:00,41.14,41.15,41.13,41.14,163200.0,32.2012,32.209,32.1934,32.2012,163200.0
2014-11-19 12:55:00,41.14,41.17,41.13,41.16,155300.0,32.2012,32.2247,32.1934,32.2169,155300.0
2014-11-19 13:00:00,41.17,41.18,41.14,41.14,457400.0,32.2247,32.2325,32.2012,32.2012,457400.0
2014-11-19 13:05:00,41.14,41.15,41.1,41.12,457600.0,32.2012,32.209,32.1699,32.1856,457600.0
2014-11-19 13:10:00,41.12,41.12,41.11,41.12,188600.0,32.1856,32.1856,32.1777,32.1856,188600.0
2014-11-19 13:15:00,41.13,41.15,41.12,41.14,89700.0,32.1934,32.209,32.1856,32.2012,89700.0
2014-11-19 13:20:00,41.15,41.16,41.14,41.15,548000.0,32.209,32.2169,32.2012,32.209,548000.0
2014-11-19 13:25:00,41.15,41.16,41.14,41.15,270500.0,32.209,32.2169,32.2012,32.209,270500.0
2014-11-19 13:30:00,41.15,41.16,41.14,41.16,315000.0,32.209,32.2169,32.2012,32.2169,315000.0
2014-11-19 13:35:00,41.16,41.18,41.15,41.17,286400.0,32.2169,32.2325,32.209,32.2247,286400.0
2014-11-19 13:40:00,41.17,41.18,41.16,41.17,231800.0,32.2247,32.2325,32.2169,32.2247,231800.0
2014-11-19 13:45:00,41.17,41.17,41.15,41.16,311800.0,32.2247,32.2247,32.209,32.2169,311800.0
2014-11-19 13:50:00,41.15,41.2,41.14,41.2,395100.0,32.209,32.2482,32.2012,32.2482,395100.0
2014-11-19 13:55:00,41.2,41.22,41.19,41.19,325900.0,32.2482,32.2638,32.2403,32.2403,325900.0
2014-11-19 14:00:00,41.19,41.36,41.18,41.31,1808500.0,32.2403,32.3734,32.2325,32.3343,1808500.0
2014-11-19 14:05:00,41.3,41.31,41.21,41.22,1359200.0,32.3264,32.3343,32.256,32.2638,1359200.0
2014-11-19 14:10:00,41.22,41.25,41.21,41.24,609300.0,32.2638,32.2873,32.256,32.2795,609300.0
2014-11-19 14:15:00,41.24,41.32,41.24,41.32,691800.0,32.2795,32.3421,32.2795,32.3421,691800.0
2014-11-19 14:20:00,41.32,41.33,41.23,41.25,989700.0,32.3421,32.3499,32.2717,32.2873,989700.0
2014-11-19 14:25:00,41.24,41.28,41.23,41.23,472100.0,32.2795,32.3108,32.2717,32.2717,472100.0
2014-11-19 14:30:00,41.23,41.25,41.21,41.23,326400.0,32.2717,32.2873,32.256,32.2717,326400.0
2014-11-19 14:35:00,41.24,41.24,41.19,41.21,355000.0,32.2795,32.2795,32.2403,32.256,355000.0
2014-11-19 14:40:00,41.21,41.22,41.17,41.19,817900.0,32.256,32.2638,32.2247,32.2403,817900.0
2014-11-19 14:45:00,41.19,41.19,41.15,41.17,286900.0,32.2403,32.2403,32.209,32.2247,286900.0
2014-11-19 14:50:00,41.17,41.19,41.16,41.19,233900.0,32.2247,32.2403,32.2169,32.2403,233900.0
2014-11-19 14:55:00,41.19,41.21,41.18,41.2,171400.0,32.2403,32.256,32.2325,32.2482,171400.0
2014-11-19 15:00:00,41.2,41.2,41.14,41.14,228100.0,32.2482,32.2482,32.2012,32.2012,228100.0
2014-11-19 15:05:00,41.14,41.15,41.13,41.14,112300.0,32.2012,32.209,32.1934,32.2012,112300.0
2014-11-19 15:10:00,41.13,41.14,41.11,41.11,645800.0,32.1934,32.2012,32.1777,32.1777,645800.0
2014-11-19 15:15:00,41.12,41.16,41.11,41.16,296000.0,32.1856,32.2169,32.1777,32.2169,296000.0
2014-11-19 15:20:00,41.15,41.22,41.15,41.2,890000.0,32.209,32.2638,32.209,32.2482,890000.0
2014-11-19 15:25:00,41.21,41.22,41.2,41.21,337300.0,32.256,32.2638,32.2482,32.256,337300.0
2014-11-19 15:30:00,41.22,41.24,41.2,41.23,804100.0,32.2638,32.2795,32.2482,32.2717,804100.0
2014-11-19 15:35:00,41.23,41.25,41.22,41.24,1137500.0,32.2717,32.2873,32.2638,32.2795,1137500.0
2014-11-19 15:40:00,41.24,41.26,41.22,41.24,941800.0,32.2795,32.2951,32.2638,32.2795,941800.0
2014-11-19 15:45:00,41.25,41.26,41.24,41.26,906500.0,32.2873,32.2951,32.2795,32.2951,906500.0
2014-11-19 15:50:00,41.26,41.28,41.25,41.28,803800.0,32.2951,32.3108,32.2873,32.3108,803800.0
2014-11-19 15:55:00,41.27,41.28,41.2,41.22,3103800.0,32.303,32.3108,32.2482,32.2638,3103800.0
2014-11-20 09:30:00,41.17,41.23,41.13,41.16,926400.0,32.2247,32.2717,32.1934,32.2169,926400.0
2014-11-20 09:35:00,41.16,41.21,41.14,41.16,969200.0,32.2169,32.256,32.2012,32.2169,969200.0
2014-11-20 09:40:00,41.16,41.18,41.15,41.17,241500.0,32.2169,32.2325,32.209,32.2247,241500.0
2014-11-20 09:45:00,41.17,41.21,41.16,41.2,938900.0,32.2247,32.256,32.2169,32.2482,938900.0
2014-11-20 09:50:00,41.19,41.23,41.19,41.23,238500.0,32.2403,32.2717,32.2403,32.2717,238500.0
2014-11-20 09:55:00,41.22,41.23,41.19,41.2,181200.0,32.2638,32.2717,32.2403,32.2482,181200.0
2014-11-20 10:00:00,41.2,41.26,41.2,41.23,809100.0,32.2482,32.2951,32.2482,32.2717,809100.0
2014-11-20 10:05:00,41.23,41.24,41.21,41.22,271900.0,32.2717,32.2795,32.256,32.2638,271900.0
2014-11-20 10:10:00,41.22,41.22,41.2,41.21,516800.0,32.2638,32.2638,32.2482,32.256,516800.0
2014-11-20 10:15:00,41.21,41.22,41.19,41.2,395400.0,32.256,32.2638,32.2403,32.2482,395400.0
2014-11-20 10:20:00,41.2,41.25,41.19,41.23,238700.0,32.2482,32.2873,32.2403,32.2717,238700.0
2014-11-20 10:25:00,41.23,41.25,41.22,41.24,225700.0,32.2717,32.2873,32.2638,32.2795,225700.0
2014-11-20 10:30:00,41.25,41.28,41.24,41.28,141900.0,32.2873,32.3108,32.2795,32.3108,141900.0
2014-11-20 10:35:00,41.28,41.31,41.27,41.29,321400.0,32.3108,32.3343,32.303,32.3186,321400.0
2014-11-20 10:40:00,41.28,41.3,41.27,41.3,413700.0,32.3108,32.3264,32.303,32.3264,413700.0
2014-11-20 10:45:00,41.3,41.32,41.29,41.29,215400.0,32.3264,32.3421,32.3186,32.3186,215400.0
2014-11-20 10:50:00,41.29,41.29,41.27,41.27,279000.0,32.3186,32.3186,32.303,32.303,279000.0
2014-11-20 10:55:00,41.27,41.28,41.25,41.26,194400.0,32.303,32.3108,32.2873,32.2951,194400.0
2014-11-20 11:00:00,41.26,41.26,41.24,41.24,191600.0,32.2951,32.2951,32.2795,32.2795,191600.0
2014-11-20 11:05:00,41.24,41.25,41.22,41.23,237200.0,32.2795,32.2873,32.2638,32.2717,237200.0
2014-11-20 11:10:00,41.23,41.27,41.23,41.25,219400.0,32.2717,32.303,32.2717,32.2873,219400.0
2014-11-20 11:15:00,41.25,41.29,41.25,41.28,507600.0,32.2873,32.3186,32.2873,32.3108,507600.0
2014-11-20 11:20:00,41.28,41.29,41.26,41.27,147300.0,32.3108,32.3186,32.2951,32.303,147300.0
2014-11-20 11:25:00,41.27,41.28,41.26,41.26,222600.0,32.303,32.3108,32.2951,32.2951,222600.0
2014-11-20 11:30:00,41.26,41.27,41.24,41.24,426500.0,32.2951,32.303,32.2795,32.2795,426500.0
2014-11-20 11:35:00,41.24,41.25,41.21,41.21,324600.0,32.2795,32.2873,32.256,32.256,324600.0
2014-11-20 11:40:00,41.21,41.22,41.17,41.18,722500.0,32.256,32.2638,32.2247,32.2325,722500.0
2014-11-20 11:45:00,41.18,41.19,41.15,41.18,340000.0,32.2325,32.2403,32.209,32.2325,340000.0
2014-11-20 11:50:00,41.18,41.18,41.15,41.18,360100.0,32.2325,32.2325,32.209,32.2325,360100.0
2014-11-20 11:55:00,41.18,41.18,41.14,41.14,186700.0,32.2325,32.2325,32.2012,32.2012,186700.0
2014-11-20 12:00:00,41.15,41.15,41.12,41.14,262200.0,32.209,32.209,32.1856,32.2012,262200.0
2014-11-20 12:05:00,41.14,41.14,41.12,41.13,116800.0,32.2012,32.2012,32.1856,32.1934,116800.0
2014-11-20 12:10:00,41.13,41.15,41.12,41.15,197300.0,32.1934,32.209,32.1856,32.209,197300.0
2014-11-20 12:15:00,41.15,41.15,41.13,41.14,203100.0,32.209,32.209,32.1934,32.2012,203100.0
2014-11-20 12:20:00,41.15,41.15,41.14,41.15,95100.0,32.209,32.209,32.2012,32.209,95100.0
2014-11-20 12:25:00,41.15,41.16,41.14,41.15,249800.0,32.209,32.2169,32.2012,32.209,249800.0
2014-11-20 12:30:00,41.15,41.17,41.14,41.17,246500.0,32.209,32.2247,32.2012,32.2247,246500.0
2014-11-20 12:35:00,41.17,41.17,41.14,41.15,240000.0,32.2247,32.2247,32.2012,32.209,240000.0
2014-11-20 12:40:00,41.15,41.15,41.12,41.13,183700.0,32.209,32.209,32.1856,32.1934,183700.0
2014-11-20 12:45:00,41.12,41.13,41.1,41.12,199800.0,32.1856,32.1934,32.1699,32.1856,199800.0
2014-11-20 12:50:00,41.12,41.15,41.11,41.15,211100.0,32.1856,32.209,32.1777,32.209,211100.0
2014-11-20 12:55:00,41.14,41.15,41.13,41.14,55800.0,32.2012,32.209,32.1934,32.2012,55800.0
2014-11-20 13:00:00,41.14,41.15,41.12,41.15,289900.0,32.2012,32.209,32.1856,32.209,289900.0
2014-11-20 13:05:00,41.15,41.15,41.14,41.15,88900.0,32.209,32.209,32.2012,32.209,88900.0
2014-11-20 13:10:00,41.15,41.15,41.12,41.13,385200.0,32.209,32.209,32.1856,32.1934,385200.0
2014-11-20 13:15:00,41.14,41.14,41.11,41.12,207600.0,32.2012,32.2012,32.1777,32.1856,207600.0
2014-11-20 13:20:00,41.12,41.13,41.11,41.12,105800.0,32.1856,32.1934,32.1777,32.1856,105800.0
2014-11-20 13:25:00,41.12,41.15,41.11,41.15,172100.0,32.1856,32.209,32.1777,32.209,172100.0
2014-11-20 13:30:00,41.15,41.16,41.14,41.16,210200.0,32.209,32.2169,32.2012,32.2169,210200.0
2014-11-20 13:35:00,41.16,41.19,41.15,41.19,197600.0,32.2169,32.2403,32.209,32.2403,197600.0
2014-11-20 13:40:00,41.19,41.2,41.18,41.19,166100.0,32.2403,32.2482,32.2325,32.2403,166100.0
2014-11-20 13:45:00,41.19,41.2,41.18,41.19,118200.0,32.2403,32.2482,32.2325,32.2403,118200.0
2014-11-20 13:50:00,41.19,41.19,41.17,41.18,134500.0,32.2403,32.2403,32.2247,32.2325,134500.0
2014-11-20 13:55:00,41.18,41.18,41.16,41.16,87600.0,32.2325,32.2325,32.2169,32.2169,87600.0
2014-11-20 14:00:00,41.16,41.2,41.16,41.17,166200.0,32.2169,32.2482,32.2169,32.2247,166200.0
2014-11-20 14:05:00,41.17,41.18,41.17,41.18,145100.0,32.2247,32.2325,32.2247,32.2325,145100.0
2014-11-20 14:10:00,41.18,41.18,41.16,41.16,419100.0,32.2325,32.2325,32.2169,32.2169,419100.0
2014-11-20 14:15:00,41.16,41.2,41.16,41.2,354500.0,32.2169,32.2482,32.2169,32.2482,354500.0
2014-11-20 14:20:00,41.2,41.2,41.18,41.19,107700.0,32.2482,32.2482,32.2325,32.2403,107700.0
2014-11-20 14:25:00,41.19,41.23,41.18,41.22,206800.0,32.2403,32.2717,32.2325,32.2638,206800.0
2014-11-20 14:30:00,41.22,41.24,41.21,41.22,176300.0,32.2638,32.2795,32.256,32.2638,176300.0
2014-11-20 14:35:00,41.21,41.22,41.18,41.19,567100.0,32.256,32.2638,32.2325,32.2403,567100.0
2014-11-20 14:40:00,41.19,41.2,41.17,41.18,401800.0,32.2403,32.2482,32.2247,32.2325,401800.0
2014-11-20 14:45:00,41.18,41.2,41.17,41.19,179700.0,32.2325,32.2482,32.2247,32.2403,179700.0
2014-11-20 14:50:00,41.19,41.19,41.18,41.18,33000.0,32.2403,32.2403,32.2325,32.2325,33000.0
2014-11-20 14:55:00,41.18,41.19,41.16,41.16,82600.0,32.2325,32.2403,32.2169,32.2169,82600.0
2014-11-20 15:00:00,41.16,41.16,41.14,41.16,129500.0,32.2169,32.2169,32.2012,32.2169,129500.0
2014-11-20 15:05:00,41.16,41.16,41.14,41.15,104200.0,32.2169,32.2169,32.2012,32.209,104200.0
2014-11-20 15:10:00,41.14,41.17,41.14,41.16,132200.0,32.2012,32.2247,32.2012,32.2169,132200.0
2014-11-20 15:15:00,41.15,41.17,41.14,41.16,180700.0,32.209,32.2247,32.2012,32.2169,180700.0
2014-11-20 15:20:00,41.16,41.16,41.13,41.13,455700.0,32.2169,32.2169,32.1934,32.1934,455700.0
2014-11-20 15:25:00,41.14,41.16,41.13,41.16,363400.0,32.2012,32.2169,32.1934,32.2169,363400.0
2014-11-20 15:30:00,41.16,41.18,41.15,41.17,464900.0,32.2169,32.2325,32.209,32.2247,464900.0
2014-11-20 15:35:00,41.17,41.18,41.16,41.18,307900.0,32.2247,32.2325,32.2169,32.2325,307900.0
2014-11-20 15:40:00,41.18,41.18,41.16,41.16,245600.0,32.2325,32.2325,32.2169,32.2169,245600.0
2014-11-20 15:45:00,41.16,41.17,41.15,41.15,557700.0,32.2169,32.2247,32.209,32.209,557700.0
2014-11-20 15:50:00,41.16,41.16,41.14,41.15,637800.0,32.2169,32.2169,32.2012,32.209,637800.0
2014-11-20 15:55:00,41.15,41.15,41.12,41.14,2403000.0,32.209,32.209,32.1856,32.2012,2403000.0
2014-11-21 09:30:00,42.19,42.2,42.09,42.13,6101200.0,33.0231,33.0309,32.9448,32.9761,6101200.0
2014-11-21 09:35:00,42.12,42.13,42.1,42.13,1633400.0,32.9683,32.9761,32.9526,32.9761,1633400.0
2014-11-21 09:40:00,42.13,42.19,42.12,42.17,1857200.0,32.9761,33.0231,32.9683,33.0074,1857200.0
2014-11-21 09:45:00,42.17,42.19,42.15,42.18,1717000.0,33.0074,33.0231,32.9918,33.0152,1717000.0
2014-11-21 09:50:00,42.18,42.23,42.16,42.21,1718400.0,33.0152,33.0544,32.9996,33.0387,1718400.0
2014-11-21 09:55:00,42.21,42.25,42.2,42.24,706800.0,33.0387,33.07,33.0309,33.0622,706800.0
2014-11-21 10:00:00,42.24,42.28,42.23,42.27,1361000.0,33.0622,33.0935,33.0544,33.0857,1361000.0
2014-11-21 10:05:00,42.27,42.28,42.24,42.25,903000.0,33.0857,33.0935,33.0622,33.07,903000.0
2014-11-21 10:10:00,42.25,42.26,42.22,42.26,661200.0,33.07,33.0779,33.0465,33.0779,661200.0
2014-11-21 10:15:00,42.26,42.26,42.22,42.23,819100.0,33.0779,33.0779,33.0465,33.0544,819100.0
2014-11-21 10:20:00,42.24,42.25,42.23,42.25,403500.0,33.0622,33.07,33.0544,33.07,403500.0
2014-11-21 10:25:00,42.25,42.27,42.23,42.24,832800.0,33.07,33.0857,33.0544,33.0622,832800.0
2014-11-21 10:30:00,42.25,42.25,42.21,42.21,1000600.0,33.07,33.07,33.0387,33.0387,1000600.0
2014-11-21 10:35:00,42.22,42.23,42.21,42.22,469200.0,33.0465,33.0544,33.0387,33.0465,469200.0
2014-11-21 10:40:00,42.22,42.22,42.2,42.21,442100.0,33.0465,33.0465,33.0309,33.0387,442100.0
2014-11-21 10:45:00,42.21,42.21,42.19,42.19,407800.0,33.0387,33.0387,33.0231,33.0231,407800.0
2014-11-21 10:50:00,42.19,42.2,42.16,42.18,739800.0,33.0231,33.0309,32.9996,33.0152,739800.0
2014-11-21 10:55:00,42.18,42.18,42.14,42.17,477700.0,33.0152,33.0152,32.9839,33.0074,477700.0
2014-11-21 11:00:00,42.17,42.18,42.14,42.15,814400.0,33.0074,33.0152,32.9839,32.9918,814400.0
2014-11-21 11:05:00,42.16,42.16,42.12,42.13,881800.0,32.9996,32.9996,32.9683,32.9761,881800.0
2014-11-21 11:10:00,42.13,42.14,42.13,42.14,422900.0,32.9761,32.9839,32.9761,32.9839,422900.0
2014-11-21 11:15:00,42.14,42.17,42.13,42.16,596300.0,32.9839,33.0074,32.9761,32.9996,596300.0
2014-11-21 11:20:00,42.16,42.16,42.13,42.14,146400.0,32.9996,32.9996,32.9761,32.9839,146400.0
2014-11-21 11:25:00,42.14,42.15,42.13,42.15,272000.0,32.9839,32.9918,32.9761,32.9918,272000.0
2014-11-21 11:30:00,42.15,42.16,42.13,42.14,504400.0,32.9918,32.9996,32.9761,32.9839,504400.0
2014-11-21 11:35:00,42.14,42.14,42.11,42.12,938300.0,32.9839,32.9839,32.9604,32.9683,938300.0
2014-11-21 11:40:00,42.12,42.12,42.07,42.07,453100.0,32.9683,32.9683,32.9291,32.9291,453100.0
2014-11-21 11:45:00,42.07,42.09,42.07,42.07,516900.0,32.9291,32.9448,32.9291,32.9291,516900.0
2014-11-21 11:50:00,42.07,42.08,42.03,42.04,655600.0,32.9291,32.937,32.8978,32.9057,655600.0
2014-11-21 11:55:00,42.04,42.08,42.03,42.08,631500.0,32.9057,32.937,32.8978,32.937,631500.0
2014-11-21 12:00:00,42.08,42.08,42.06,42.07,198800.0,32.937,32.937,32.9213,32.9291,198800.0
2014-11-21 12:05:00,42.07,42.07,42.03,42.05,445500.0,32.9291,32.9291,32.8978,32.9135,445500.0
2014-11-21 12:10:00,42.05,42.05,42.03,42.04,224900.0,32.9135,32.9135,32.8978,32.9057,224900.0
2014-11-21 12:15:00,42.04,42.04,42.01,42.02,459400.0,32.9057,32.9057,32.8822,32.89,459400.0
2014-11-21 12:20:00,42.02,42.02,42.0,42.01,332000.0,32.89,32.89,32.8743,32.8822,332000.0
2014-11-21 12:25:00,42.01,42.02,41.99,42.0,407200.0,32.8822,32.89,32.8665,32.8743,407200.0
2014-11-21 12:30:00,42.0,42.02,41.98,41.98,439900.0,32.8743,32.89,32.8587,32.8587,439900.0
2014-11-21 12:35:00,41.98,42.03,41.98,42.02,344000.0,32.8587,32.8978,32.8587,32.89,344000.0
2014-11-21 12:40:00,42.03,42.04,42.01,42.02,162000.0,32.8978,32.9057,32.8822,32.89,162000.0
2014-11-21 12:45:00,42.02,42.07,42.01,42.06,390800.0,32.89,32.9291,32.8822,32.9213,390800.0
2014-11-21 12:50:00,42.07,42.14,42.05,42.06,745600.0,32.9291,32.9839,32.9135,32.9213,745600.0
2014-11-21 12:55:00,42.05,42.07,42.01,42.06,378400.0,32.9135,32.9291,32.8822,32.9213,378400.0
2014-11-21 13:00:00,42.06,42.08,42.05,42.07,187000.0,32.9213,32.937,32.9135,32.9291,187000.0
2014-11-21 13:05:00,42.08,42.11,42.06,42.11,1228500.0,32.937,32.9604,32.9213,32.9604,1228500.0
2014-11-21 13:10:00,42.1,42.14,42.09,42.11,500400.0,32.9526,32.9839,32.9448,32.9604,500400.0
2014-11-21 13:15:00,42.11,42.11,42.06,42.07,321500.0,32.9604,32.9604,32.9213,32.9291,321500.0
2014-11-21 13:20:00,42.08,42.1,42.07,42.1,530900.0,32.937,32.9526,32.9291,32.9526,530900.0
2014-11-21 13:25:00,42.09,42.13,42.09,42.13,742800.0,32.9448,32.9761,32.9448,32.9761,742800.0
2014-11-21 13:30:00,42.12,42.17,42.11,42.16,2208900.0,32.9683,33.0074,32.9604,32.9996,2208900.0
2014-11-21 13:35:00,42.16,42.21,42.16,42.19,940300.0,32.9996,33.0387,32.9996,33.0231,940300.0
2014-11-21 13:40:00,42.19,42.21,42.17,42.19,629700.0,33.0231,33.0387,33.0074,33.0231,629700.0
2014-11-21 13:45:00,42.19,42.22,42.18,42.2,459100.0,33.0231,33.0465,33.0152,33.0309,459100.0
2014-11-21 13:50:00,42.2,42.26,42.2,42.25,1487200.0,33.0309,33.0779,33.0309,33.07,1487200.0
2014-11-21 13:55:00,42.25,42.26,42.24,42.25,1103400.0,33.07,33.0779,33.0622,33.07,1103400.0
2014-11-21 14:00:00,42.25,42.27,42.24,42.26,720600.0,33.07,33.0857,33.0622,33.0779,720600.0
2014-11-21 14:05:00,42.26,42.27,42.24,42.26,764400.0,33.0779,33.0857,33.0622,33.0779,764400.0
2014-11-21 14:10:00,42.26,42.29,42.25,42.27,770000.0,33.0779,33.1013,33.07,33.0857,770000.0
2014-11-21 14:15:00,42.28,42.3,42.26,42.3,528300.0,33.0935,33.1092,33.0779,33.1092,528300.0
2014-11-21 14:20:00,42.3,42.3,42.27,42.27,676200.0,33.1092,33.1092,33.0857,33.0857,676200.0
2014-11-21 14:25:00,42.28,42.3,42.25,42.3,864800.0,33.0935,33.1092,33.07,33.1092,864800.0
2014-11-21 14:30:00,42.29,42.31,42.27,42.3,921000.0,33.1013,33.117,33.0857,33.1092,921000.0
2014-11-21 14:35:00,42.31,42.32,42.28,42.3,1974700.0,33.117,33.1248,33.0935,33.1092,1974700.0
2014-11-21 14:40:00,42.29,42.34,42.29,42.33,805400.0,33.1013,33.1405,33.1013,33.1326,805400.0
2014-11-21 14:45:00,42.34,42.35,42.33,42.34,483600.0,33.1405,33.1483,33.1326,33.1405,483600.0
2014-11-21 14:50:00,42.33,42.36,42.32,42.35,1070400.0,33.1326,33.1561,33.1248,33.1483,1070400.0
2014-11-21 14:55:00,42.36,42.36,42.34,42.36,847600.0,33.1561,33.1561,33.1405,33.1561,847600.0
2014-11-21 15:00:00,42.36,42.39,42.35,42.39,1365000.0,33.1561,33.1796,33.1483,33.1796,1365000.0
2014-11-21 15:05:00,42.39,42.4,42.37,42.4,2562600.0,33.1796,33.1874,33.164,33.1874,2562600.0
2014-11-21 15:10:00,42.4,42.42,42.39,42.41,893100.0,33.1874,33.2031,33.1796,33.1953,893100.0
2014-11-21 15:15:00,42.41,42.41,42.4,42.41,273300.0,33.1953,33.1953,33.1874,33.1953,273300.0
2014-11-21 15:20:00,42.41,42.41,42.37,42.38,1587900.0,33.1953,33.1953,33.164,33.1718,1587900.0
2014-11-21 15:25:00,42.38,42.39,42.37,42.39,896900.0,33.1718,33.1796,33.164,33.1796,896900.0
2014-11-21 15:30:00,42.39,42.41,42.38,42.4,1529900.0,33.1796,33.1953,33.1718,33.1874,1529900.0
2014-11-21 15:35:00,42.4,42.42,42.4,42.4,1405000.0,33.1874,33.2031,33.1874,33.1874,1405000.0
2014-11-21 15:40:00,42.4,42.41,42.39,42.4,1503500.0,33.1874,33.1953,33.1796,33.1874,1503500.0
2014-11-21 15:45:00,42.4,42.4,42.36,42.36,2786200.0,33.1874,33.1874,33.1561,33.1561,2786200.0
2014-11-21 15:50:00,42.37,42.39,42.36,42.38,1566000.0,33.164,33.1796,33.1561,33.1718,1566000.0
2014-11-21 15:55:00,42.38,42.46,42.37,42.44,9069600.0,33.1718,33.2344,33.164,33.2187,9069600.0
2014-11-24 09:30:00,42.21,42.23,42.15,42.21,2348300.0,33.0387,33.0544,32.9918,33.0387,2348300.0
2014-11-24 09:35:00,42.21,42.22,42.15,42.15,1525600.0,33.0387,33.0465,32.9918,32.9918,1525600.0
2014-11-24 09:40:00,42.15,42.16,42.09,42.12,1241500.0,32.9918,32.9996,32.9448,32.9683,1241500.0
2014-11-24 09:45:00,42.12,42.13,42.09,42.12,793500.0,32.9683,32.9761,32.9448,32.9683,793500.0
2014-11-24 09:50:00,42.13,42.15,42.08,42.09,770800.0,32.9761,32.9918,32.937,32.9448,770800.0
2014-11-24 09:55:00,42.09,42.11,42.08,42.1,1129400.0,32.9448,32.9604,32.937,32.9526,1129400.0
2014-11-24 10:00:00,42.1,42.1,42.08,42.1,664600.0,32.9526,32.9526,32.937,32.9526,664600.0
2014-11-24 10:05:00,42.09,42.13,42.07,42.13,666100.0,32.9448,32.9761,32.9291,32.9761,666100.0
2014-11-24 10:10:00,42.12,42.13,42.1,42.11,334300.0,32.9683,32.9761,32.9526,32.9604,334300.0
2014-11-24 10:15:00,42.11,42.16,42.1,42.16,720600.0,32.9604,32.9996,32.9526,32.9996,720600.0
2014-11-24 10:20:00,42.16,42.2,42.15,42.18,441600.0,32.9996,33.0309,32.9918,33.0152,441600.0
2014-11-24 10:25:00,42.18,42.2,42.17,42.19,476100.0,33.0152,33.0309,33.0074,33.0231,476100.0
2014-11-24 10:30:00,42.19,42.2,42.17,42.19,372100.0,33.0231,33.0309,33.0074,33.0231,372100.0
2014-11-24 10:35:00,42.19,42.21,42.18,42.21,506900.0,33.0231,33.0387,33.0152,33.0387,506900.0
2014-11-24 10:40:00,42.2,42.22,42.19,42.2,440400.0,33.0309,33.0465,33.0231,33.0309,440400.0
2014-11-24 10:45:00,42.2,42.21,42.18,42.19,401300.0,33.0309,33.0387,33.0152,33.0231,401300.0
2014-11-24 10:50:00,42.19,42.2,42.16,42.17,265800.0,33.0231,33.0309,32.9996,33.0074,265800.0
2014-11-24 10:55:00,42.16,42.17,42.12,42.14,432900.0,32.9996,33.0074,32.9683,32.9839,432900.0
2014-11-24 11:00:00,42.14,42.17,42.13,42.16,308100.0,32.9839,33.0074,32.9761,32.9996,308100.0
2014-11-24 11:05:00,42.16,42.16,42.11,42.12,296700.0,32.9996,32.9996,32.9604,32.9683,296700.0
2014-11-24 11:10:00,42.12,42.16,42.11,42.15,468000.0,32.9683,32.9996,32.9604,32.9918,468000.0
2014-11-24 11:15:00,42.15,42.16,42.11,42.13,219200.0,32.9918,32.9996,32.9604,32.9761,219200.0
2014-11-24 11:20:00,42.13,42.13,42.1,42.13,1059000.0,32.9761,32.9761,32.9526,32.9761,1059000.0
2014-11-24 11:25:00,42.13,42.13,42.09,42.1,467100.0,32.9761,32.9761,32.9448,32.9526,467100.0
2014-11-24 11:30:00,42.09,42.13,42.09,42.11,340300.0,32.9448,32.9761,32.9448,32.9604,340300.0
2014-11-24 11:35:00,42.1,42.11,42.09,42.1,414600.0,32.9526,32.9604,32.9448,32.9526,414600.0
2014-11-24 11:40:00,42.1,42.12,42.1,42.12,253700.0,32.9526,32.9683,32.9526,32.9683,253700.0
2014-11-24 11:45:00,42.11,42.12,42.09,42.09,153300.0,32.9604,32.9683,32.9448,32.9448,153300.0
2014-11-24 11:50:00,42.09,42.1,42.06,42.09,219100.0,32.9448,32.9526,32.9213,32.9448,219100.0
2014-11-24 11:55:00,42.09,42.1,42.07,42.07,136900.0,32.9448,32.9526,32.9291,32.9291,136900.0
2014-11-24 12:00:00,42.08,42.09,42.07,42.08,97000.0,32.937,32.9448,32.9291,32.937,97000.0
2014-11-24 12:05:00,42.08,42.1,42.07,42.08,133100.0,32.937,32.9526,32.9291,32.937,133100.0
2014-11-24 12:10:00,42.08,42.1,42.06,42.09,159700.0,32.937,32.9526,32.9213,32.9448,159700.0
2014-11-24 12:15:00,42.09,42.1,42.08,42.09,71000.0,32.9448,32.9526,32.937,32.9448,71000.0
2014-11-24 12:20:00,42.09,42.11,42.08,42.09,205200.0,32.9448,32.9604,32.937,32.9448,205200.0
2014-11-24 12:25:00,42.09,42.1,42.08,42.09,66300.0,32.9448,32.9526,32.937,32.9448,66300.0
2014-11-24 12:30:00,42.1,42.1,42.06,42.08,103900.0,32.9526,32.9526,32.9213,32.937,103900.0
2014-11-24 12:35:00,42.08,42.08,42.05,42.06,50000.0,32.937,32.937,32.9135,32.9213,50000.0
2014-11-24 12:40:00,42.05,42.09,42.05,42.06,110900.0,32.9135,32.9448,32.9135,32.9213,110900.0
2014-11-24 12:45:00,42.06,42.07,42.05,42.06,162000.0,32.9213,32.9291,32.9135,32.9213,162000.0
2014-11-24 12:50:00,42.07,42.09,42.06,42.07,126800.0,32.9291,32.9448,32.9213,32.9291,126800.0
2014-11-24 12:55:00,42.07,42.08,42.05,42.05,147600.0,32.9291,32.937,32.9135,32.9135,147600.0
2014-11-24 13:00:00,42.06,42.09,42.05,42.08,100600.0,32.9213,32.9448,32.9135,32.937,100600.0
2014-11-24 13:05:00,42.08,42.09,42.06,42.08,209400.0,32.937,32.9448,32.9213,32.937,209400.0
2014-11-24 13:10:00,42.08,42.08,42.06,42.08,121000.0,32.937,32.937,32.9213,32.937,121000.0
2014-11-24 13:15:00,42.08,42.1,42.07,42.08,207100.0,32.937,32.9526,32.9291,32.937,207100.0
2014-11-24 13:20:00,42.08,42.1,42.08,42.09,103200.0,32.937,32.9526,32.937,32.9448,103200.0
2014-11-24 13:25:00,42.09,42.09,42.07,42.08,74900.0,32.9448,32.9448,32.9291,32.937,74900.0
2014-11-24 13:30:00,42.08,42.08,42.06,42.06,99000.0,32.937,32.937,32.9213,32.9213,99000.0
2014-11-24 13:35:00,42.06,42.07,42.05,42.05,26300.0,32.9213,32.9291,32.9135,32.9135,26300.0
2014-11-24 13:40:00,42.05,42.08,42.05,42.06,141600.0,32.9135,32.937,32.9135,32.9213,141600.0
2014-11-24 13:45:00,42.06,42.07,42.05,42.06,123700.0,32.9213,32.9291,32.9135,32.9213,123700.0
2014-11-24 13:50:00,42.07,42.07,42.06,42.07,213000.0,32.9291,32.9291,32.9213,32.9291,213000.0
2014-11-24 13:55:00,42.07,42.07,42.05,42.05,207400.0,32.9291,32.9291,32.9135,32.9135,207400.0
2014-11-24 14:00:00,42.05,42.08,42.05,42.08,179400.0,32.9135,32.937,32.9135,32.937,179400.0
2014-11-24 14:05:00,42.07,42.09,42.07,42.09,215200.0,32.9291,32.9448,32.9291,32.9448,215200.0
2014-11-24 14:10:00,42.09,42.09,42.07,42.09,420200.0,32.9448,32.9448,32.9291,32.9448,420200.0
2014-11-24 14:15:00,42.09,42.1,42.08,42.09,413900.0,32.9448,32.9526,32.937,32.9448,413900.0
2014-11-24 14:20:00,42.09,42.1,42.08,42.09,131800.0,32.9448,32.9526,32.937,32.9448,131800.0
2014-11-24 14:25:00,42.09,42.1,42.09,42.1,86800.0,32.9448,32.9526,32.9448,32.9526,86800.0
2014-11-24 14:30:00,42.1,42.11,42.09,42.1,119000.0,32.9526,32.9604,32.9448,32.9526,119000.0
2014-11-24 14:35:00,42.1,42.11,42.08,42.09,293800.0,32.9526,32.9604,32.937,32.9448,293800.0
2014-11-24 14:40:00,42.09,42.1,42.09,42.09,42600.0,32.9448,32.9526,32.9448,32.9448,42600.0
2014-11-24 14:45:00,42.09,42.11,42.08,42.1,225500.0,32.9448,32.9604,32.937,32.9526,225500.0
2014-11-24 14:50:00,42.1,42.1,42.08,42.09,231500.0,32.9526,32.9526,32.937,32.9448,231500.0
2014-11-24 14:55:00,42.09,42.09,42.07,42.08,294500.0,32.9448,32.9448,32.9291,32.937,294500.0
2014-11-24 15:00:00,42.08,42.09,42.06,42.07,658000.0,32.937,32.9448,32.9213,32.9291,658000.0
2014-11-24 15:05:00,42.07,42.09,42.07,42.09,301800.0,32.9291,32.9448,32.9291,32.9448,301800.0
2014-11-24 15:10:00,42.09,42.09,42.07,42.08,91300.0,32.9448,32.9448,32.9291,32.937,91300.0
2014-11-24 15:15:00,42.08,42.09,42.07,42.08,96700.0,32.937,32.9448,32.9291,32.937,96700.0
2014-11-24 15:20:00,42.08,42.08,42.07,42.08,140000.0,32.937,32.937,32.9291,32.937,140000.0
2014-11-24 15:25:00,42.08,42.08,42.07,42.08,105500.0,32.937,32.937,32.9291,32.937,105500.0
2014-11-24 15:30:00,42.08,42.09,42.06,42.08,331700.0,32.937,32.9448,32.9213,32.937,331700.0
2014-11-24 15:35:00,42.08,42.09,42.07,42.09,207900.0,32.937,32.9448,32.9291,32.9448,207900.0
2014-11-24 15:40:00,42.09,42.09,42.08,42.09,409000.0,32.9448,32.9448,32.937,32.9448,409000.0
2014-11-24 15:45:00,42.09,42.09,42.08,42.09,387400.0,32.9448,32.9448,32.937,32.9448,387400.0
2014-11-24 15:50:00,42.09,42.1,42.08,42.09,475700.0,32.9448,32.9526,32.937,32.9448,475700.0
2014-11-24 15:55:00,42.09,42.1,42.08,42.09,1459700.0,32.9448,32.9526,32.937,32.9448,1459700.0
2014-11-25 09:30:00,42.16,42.18,42.08,42.12,1660600.0,32.9996,33.0152,32.937,32.9683,1660600.0
2014-11-25 09:35:00,42.12,42.19,42.11,42.15,766400.0,32.9683,33.0231,32.9604,32.9918,766400.0
2014-11-25 09:40:00,42.14,42.14,42.09,42.13,726500.0,32.9839,32.9839,32.9448,32.9761,726500.0
2014-11-25 09:45:00,42.13,42.18,42.13,42.16,612800.0,32.9761,33.0152,32.9761,32.9996,612800.0
2014-11-25 09:50:00,42.16,42.18,42.14,42.14,548900.0,32.9996,33.0152,32.9839,32.9839,548900.0
2014-11-25 09:55:00,42.15,42.19,42.14,42.17,410600.0,32.9918,33.0231,32.9839,33.0074,410600.0
2014-11-25 10:00:00,42.17,42.2,42.15,42.16,1026400.0,33.0074,33.0309,32.9918,32.9996,1026400.0
2014-11-25 10:05:00,42.15,42.16,42.11,42.16,528100.0,32.9918,32.9996,32.9604,32.9996,528100.0
2014-11-25 10:10:00,42.15,42.17,42.13,42.14,418400.0,32.9918,33.0074,32.9761,32.9839,418400.0
2014-11-25 10:15:00,42.14,42.15,42.12,42.13,353600.0,32.9839,32.9918,32.9683,32.9761,353600.0
2014-11-25 10:20:00,42.13,42.15,42.11,42.12,356300.0,32.9761,32.9918,32.9604,32.9683,356300.0
2014-11-25 10:25:00,42.12,42.15,42.11,42.15,286000.0,32.9683,32.9918,32.9604,32.9918,286000.0
2014-11-25 10:30:00,42.15,42.16,42.13,42.13,214200.0,32.9918,32.9996,32.9761,32.9761,214200.0
2014-11-25 10:35:00,42.14,42.14,42.09,42.1,344000.0,32.9839,32.9839,32.9448,32.9526,344000.0
2014-11-25 10:40:00,42.09,42.1,42.05,42.07,946700.0,32.9448,32.9526,32.9135,32.9291,946700.0
2014-11-25 10:45:00,42.07,42.08,42.01,42.01,1473400.0,32.9291,32.937,32.8822,32.8822,1473400.0
2014-11-25 10:50:00,42.02,42.03,42.0,42.01,586000.0,32.89,32.8978,32.8743,32.8822,586000.0
2014-11-25 10:55:00,42.01,42.01,41.98,41.98,594200.0,32.8822,32.8822,32.8587,32.8587,594200.0
2014-11-25 11:00:00,41.98,42.02,41.97,42.01,383500.0,32.8587,32.89,32.8509,32.8822,383500.0
2014-11-25 11:05:00,42.01,42.01,41.97,41.98,663900.0,32.8822,32.8822,32.8509,32.8587,663900.0
2014-11-25 11:10:00,41.98,41.99,41.95,41.97,242600.0,32.8587,32.8665,32.8352,32.8509,242600.0
2014-11-25 11:15:00,41.97,41.97,41.94,41.95,770600.0,32.8509,32.8509,32.8274,32.8352,770600.0
2014-11-25 11:20:00,41.95,41.95,41.9,41.91,606600.0,32.8352,32.8352,32.7961,32.8039,606600.0
2014-11-25 11:25:00,41.91,41.91,41.88,41.9,571900.0,32.8039,32.8039,32.7804,32.7961,571900.0
2014-11-25 11:30:00,41.89,41.94,41.89,41.92,848600.0,32.7882,32.8274,32.7882,32.8117,848600.0
2014-11-25 11:35:00,41.92,41.95,41.91,41.94,380400.0,32.8117,32.8352,32.8039,32.8274,380400.0
2014-11-25 11:40:00,41.94,41.95,41.93,41.95,221200.0,32.8274,32.8352,32.8196,32.8352,221200.0
2014-11-25 11:45:00,41.95,41.96,41.92,41.94,251100.0,32.8352,32.843,32.8117,32.8274,251100.0
2014-11-25 11:50:00,41.94,41.95,41.92,41.93,298100.0,32.8274,32.8352,32.8117,32.8196,298100.0
2014-11-25 11:55:00,41.93,41.95,41.91,41.95,908900.0,32.8196,32.8352,32.8039,32.8352,908900.0
2014-11-25 12:00:00,41.95,41.97,41.94,41.95,214400.0,32.8352,32.8509,32.8274,32.8352,214400.0
2014-11-25 12:05:00,41.96,41.96,41.94,41.95,53000.0,32.843,32.843,32.8274,32.8352,53000.0
2014-11-25 12:10:00,41.95,41.96,41.94,41.96,196900.0,32.8352,32.843,32.8274,32.843,196900.0
2014-11-25 12:15:00,41.95,41.97,41.95,41.97,289000.0,32.8352,32.8509,32.8352,32.8509,289000.0
2014-11-25 12:20:00,41.97,41.99,41.95,41.99,186200.0,32.8509,32.8665,32.8352,32.8665,186200.0
2014-11-25 12:25:00,41.98,41.99,41.96,41.97,224400.0,32.8587,32.8665,32.843,32.8509,224400.0
2014-11-25 12:30:00,41.98,42.0,41.97,41.98,124400.0,32.8587,32.8743,32.8509,32.8587,124400.0
2014-11-25 12:35:00,42.0,42.01,41.98,42.0,222200.0,32.8743,32.8822,32.8587,32.8743,222200.0
2014-11-25 12:40:00,42.0,42.04,41.99,42.04,353600.0,32.8743,32.9057,32.8665,32.9057,353600.0
2014-11-25 12:45:00,42.04,42.04,41.99,41.99,346500.0,32.9057,32.9057,32.8665,32.8665,346500.0
2014-11-25 12:50:00,42.0,42.0,41.94,41.95,270900.0,32.8743,32.8743,32.8274,32.8352,270900.0
2014-11-25 12:55:00,41.95,41.95,41.9,41.9,1199700.0,32.8352,32.8352,32.7961,32.7961,1199700.0
2014-11-25 13:00:00,41.91,41.91,41.89,41.9,351200.0,32.8039,32.8039,32.7882,32.7961,351200.0
2014-11-25 13:05:00,41.89,41.9,41.89,41.89,185800.0,32.7882,32.7961,32.7882,32.7882,185800.0
2014-11-25 13:10:00,41.89,41.9,41.88,41.9,180600.0,32.7882,32.7961,32.7804,32.7961,180600.0
2014-11-25 13:15:00,41.89,41.91,41.89,41.9,76500.0,32.7882,32.8039,32.7882,32.7961,76500.0
2014-11-25 13:20:00,41.91,41.95,41.9,41.95,130200.0,32.8039,32.8352,32.7961,32.8352,130200.0
2014-11-25 13:25:00,41.95,41.96,41.93,41.93,163800.0,32.8352,32.843,32.8196,32.8196,163800.0
2014-11-25 13:30:00,41.94,41.95,41.92,41.95,143800.0,32.8274,32.8352,32.8117,32.8352,143800.0
2014-11-25 13:35:00,41.95,41.96,41.94,41.95,46600.0,32.8352,32.843,32.8274,32.8352,46600.0
2014-11-25 13:40:00,41.95,41.96,41.93,41.95,123200.0,32.8352,32.843,32.8196,32.8352,123200.0
2014-11-25 13:45:00,41.94,41.95,41.93,41.95,170800.0,32.8274,32.8352,32.8196,32.8352,170800.0
2014-11-25 13:50:00,41.94,41.96,41.94,41.95,50500.0,32.8274,32.843,32.8274,32.8352,50500.0
2014-11-25 13:55:00,41.95,41.96,41.94,41.96,201800.0,32.8352,32.843,32.8274,32.843,201800.0
2014-11-25 14:00:00,41.95,41.96,41.94,41.95,161100.0,32.8352,32.843,32.8274,32.8352,161100.0
2014-11-25 14:05:00,41.95,41.97,41.94,41.96,471600.0,32.8352,32.8509,32.8274,32.843,471600.0
2014-11-25 14:10:00,41.97,42.0,41.96,41.98,230600.0,32.8509,32.8743,32.843,32.8587,230600.0
2014-11-25 14:15:00,41.98,41.99,41.96,41.96,184000.0,32.8587,32.8665,32.843,32.843,184000.0
2014-11-25 14:20:00,41.96,41.98,41.95,41.97,174200.0,32.843,32.8587,32.8352,32.8509,174200.0
2014-11-25 14:25:00,41.97,41.98,41.94,41.95,214500.0,32.8509,32.8587,32.8274,32.8352,214500.0
2014-11-25 14:30:00,41.95,41.96,41.93,41.94,382200.0,32.8352,32.843,32.8196,32.8274,382200.0
2014-11-25 14:35:00,41.94,41.94,41.92,41.93,174000.0,32.8274,32.8274,32.8117,32.8196,174000.0
2014-11-25 14:40:00,41.93,41.93,41.92,41.92,135700.0,32.8196,32.8196,32.8117,32.8117,135700.0
2014-11-25 14:45:00,41.93,41.93,41.89,41.9,625800.0,32.8196,32.8196,32.7882,32.7961,625800.0
2014-11-25 14:50:00,41.9,41.91,41.89,41.89,415400.0,32.7961,32.8039,32.7882,32.7882,415400.0
2014-11-25 14:55:00,41.89,41.9,41.88,41.89,646400.0,32.7882,32.7961,32.7804,32.7882,646400.0
2014-11-25 15:00:00,41.89,41.9,41.88,41.89,336800.0,32.7882,32.7961,32.7804,32.7882,336800.0
2014-11-25 15:05:00,41.89,41.91,41.88,41.89,406600.0,32.7882,32.8039,32.7804,32.7882,406600.0
2014-11-25 15:10:00,41.89,41.9,41.87,41.9,259300.0,32.7882,32.7961,32.7726,32.7961,259300.0
2014-11-25 15:15:00,41.9,41.91,41.88,41.88,323700.0,32.7961,32.8039,32.7804,32.7804,323700.0
2014-11-25 15:20:00,41.89,41.89,41.86,41.87,453600.0,32.7882,32.7882,32.7648,32.7726,453600.0
2014-11-25 15:25:00,41.86,41.88,41.86,41.88,373500.0,32.7648,32.7804,32.7648,32.7804,373500.0
2014-11-25 15:30:00,41.88,41.88,41.85,41.86,560800.0,32.7804,32.7804,32.7569,32.7648,560800.0
2014-11-25 15:35:00,41.86,41.86,41.84,41.84,787400.0,32.7648,32.7648,32.7491,32.7491,787400.0
2014-11-25 15:40:00,41.84,41.85,41.83,41.83,609400.0,32.7491,32.7569,32.7413,32.7413,609400.0
2014-11-25 15:45:00,41.83,41.84,41.82,41.83,804400.0,32.7413,32.7491,32.7335,32.7413,804400.0
2014-11-25 15:50:00,41.83,41.83,41.8,41.8,991400.0,32.7413,32.7413,32.7178,32.7178,991400.0
2014-11-25 15:55:00,41.8,41.83,41.79,41.82,5071400.0,32.7178,32.7413,32.71,32.7335,5071400.0
2014-11-26 09:30:00,42.19,42.2,42.16,42.17,902000.0,33.0231,33.0309,32.9996,33.0074,902000.0
2014-11-26 09:35:00,42.17,42.2,42.15,42.19,694300.0,33.0074,33.0309,32.9918,33.0231,694300.0
2014-11-26 09:40:00,42.18,42.19,42.16,42.17,505400.0,33.0152,33.0231,32.9996,33.0074,505400.0
2014-11-26 09:45:00,42.17,42.21,42.17,42.2,595300.0,33.0074,33.0387,33.0074,33.0309,595300.0
2014-11-26 09:50:00,42.2,42.23,42.19,42.22,388200.0,33.0309,33.0544,33.0231,33.0465,388200.0
2014-11-26 09:55:00,42.23,42.24,42.21,42.23,665400.0,33.0544,33.0622,33.0387,33.0544,665400.0
2014-11-26 10:00:00,42.23,42.26,42.22,42.22,470900.0,33.0544,33.0779,33.0465,33.0465,470900.0
2014-11-26 10:05:00,42.22,42.25,42.21,42.23,890600.0,33.0465,33.07,33.0387,33.0544,890600.0
2014-11-26 10:10:00,42.23,42.27,42.23,42.25,619800.0,33.0544,33.0857,33.0544,33.07,619800.0
2014-11-26 10:15:00,42.25,42.25,42.22,42.24,300800.0,33.07,33.07,33.0465,33.0622,300800.0
2014-11-26 10:20:00,42.23,42.27,42.23,42.27,336100.0,33.0544,33.0857,33.0544,33.0857,336100.0
2014-11-26 10:25:00,42.27,42.3,42.27,42.3,571300.0,33.0857,33.1092,33.0857,33.1092,571300.0
2014-11-26 10:30:00,42.3,42.31,42.28,42.3,352600.0,33.1092,33.117,33.0935,33.1092,352600.0
2014-11-26 10:35:00,42.29,42.3,42.27,42.27,223800.0,33.1013,33.1092,33.0857,33.0857,223800.0
2014-11-26 10:40:00,42.27,42.28,42.26,42.28,225800.0,33.0857,33.0935,33.0779,33.0935,225800.0
2014-11-26 10:45:00,42.28,42.29,42.26,42.26,279100.0,33.0935,33.1013,33.0779,33.0779,279100.0
2014-11-26 10:50:00,42.27,42.3,42.26,42.29,634100.0,33.0857,33.1092,33.0779,33.1013,634100.0
2014-11-26 10:55:00,42.29,42.3,42.27,42.29,560400.0,33.1013,33.1092,33.0857,33.1013,560400.0
2014-11-26 11:00:00,42.29,42.31,42.29,42.3,206500.0,33.1013,33.117,33.1013,33.1092,206500.0
2014-11-26 11:05:00,42.3,42.31,42.28,42.3,190600.0,33.1092,33.117,33.0935,33.1092,190600.0
2014-11-26 11:10:00,42.29,42.31,42.29,42.29,316700.0,33.1013,33.117,33.1013,33.1013,316700.0
2014-11-26 11:15:00,42.3,42.3,42.28,42.28,191600.0,33.1092,33.1092,33.0935,33.0935,191600.0
2014-11-26 11:20:00,42.29,42.3,42.27,42.29,358000.0,33.1013,33.1092,33.0857,33.1013,358000.0
2014-11-26 11:25:00,42.29,42.32,42.28,42.32,286000.0,33.1013,33.1248,33.0935,33.1248,286000.0
2014-11-26 11:30:00,42.32,42.34,42.31,42.34,310300.0,33.1248,33.1405,33.117,33.1405,310300.0
2014-11-26 11:35:00,42.34,42.36,42.33,42.34,146000.0,33.1405,33.1561,33.1326,33.1405,146000.0
2014-11-26 11:40:00,42.35,42.36,42.34,42.34,127900.0,33.1483,33.1561,33.1405,33.1405,127900.0
2014-11-26 11:45:00,42.34,42.36,42.34,42.35,147800.0,33.1405,33.1561,33.1405,33.1483,147800.0
2014-11-26 11:50:00,42.36,42.37,42.35,42.36,246700.0,33.1561,33.164,33.1483,33.1561,246700.0
2014-11-26 11:55:00,42.36,42.37,42.35,42.37,118000.0,33.1561,33.164,33.1483,33.164,118000.0
2014-11-26 12:00:00,42.37,42.38,42.35,42.37,272800.0,33.164,33.1718,33.1483,33.164,272800.0
2014-11-26 12:05:00,42.37,42.38,42.35,42.36,91100.0,33.164,33.1718,33.1483,33.1561,91100.0
2014-11-26 12:10:00,42.35,42.36,42.33,42.34,100900.0,33.1483,33.1561,33.1326,33.1405,100900.0
2014-11-26 12:15:00,42.34,42.35,42.32,42.33,182300.0,33.1405,33.1483,33.1248,33.1326,182300.0
2014-11-26 12:20:00,42.33,42.34,42.32,42.33,65300.0,33.1326,33.1405,33.1248,33.1326,65300.0
2014-11-26 12:25:00,42.33,42.34,42.32,42.34,93300.0,33.1326,33.1405,33.1248,33.1405,93300.0
2014-11-26 12:30:00,42.34,42.34,42.32,42.33,109300.0,33.1405,33.1405,33.1248,33.1326,109300.0
2014-11-26 12:35:00,42.33,42.34,42.32,42.34,47200.0,33.1326,33.1405,33.1248,33.1405,47200.0
2014-11-26 12:40:00,42.34,42.35,42.33,42.34,72100.0,33.1405,33.1483,33.1326,33.1405,72100.0
2014-11-26 12:45:00,42.34,42.35,42.33,42.34,129500.0,33.1405,33.1483,33.1326,33.1405,129500.0
2014-11-26 12:50:00,42.34,42.34,42.33,42.33,39500.0,33.1405,33.1405,33.1326,33.1326,39500.0
2014-11-26 12:55:00,42.34,42.34,42.32,42.34,297900.0,33.1405,33.1405,33.1248,33.1405,297900.0
2014-11-26 13:00:00,42.34,42.34,42.32,42.34,119200.0,33.1405,33.1405,33.1248,33.1405,119200.0
2014-11-26 13:05:00,42.33,42.35,42.33,42.34,153300.0,33.1326,33.1483,33.1326,33.1405,153300.0
2014-11-26 13:10:00,42.34,42.35,42.32,42.33,181300.0,33.1405,33.1483,33.1248,33.1326,181300.0
2014-11-26 13:15:00,42.33,42.34,42.31,42.31,179100.0,33.1326,33.1405,33.117,33.117,179100.0
2014-11-26 13:20:00,42.32,42.33,42.3,42.33,228600.0,33.1248,33.1326,33.1092,33.1326,228600.0
2014-11-26 13:25:00,42.32,42.33,42.31,42.33,293300.0,33.1248,33.1326,33.117,33.1326,293300.0
2014-11-26 13:30:00,42.33,42.34,42.32,42.32,429000.0,33.1326,33.1405,33.1248,33.1248,429000.0
2014-11-26 13:35:00,42.32,42.33,42.32,42.32,70300.0,33.1248,33.1326,33.1248,33.1248,70300.0
2014-11-26 13:40:00,42.32,42.34,42.32,42.33,207700.0,33.1248,33.1405,33.1248,33.1326,207700.0
2014-11-26 13:45:00,42.33,42.34,42.32,42.33,72000.0,33.1326,33.1405,33.1248,33.1326,72000.0
2014-11-26 13:50:00,42.33,42.34,42.32,42.33,167600.0,33.1326,33.1405,33.1248,33.1326,167600.0
2014-11-26 13:55:00,42.33,42.33,42.3,42.3,102400.0,33.1326,33.1326,33.1092,33.1092,102400.0
2014-11-26 14:00:00,42.3,42.32,42.3,42.32,104000.0,33.1092,33.1248,33.1092,33.1248,104000.0
2014-11-26 14:05:00,42.32,42.32,42.3,42.3,215000.0,33.1248,33.1248,33.1092,33.1092,215000.0
2014-11-26 14:10:00,42.3,42.31,42.3,42.3,49900.0,33.1092,33.117,33.1092,33.1092,49900.0
2014-11-26 14:15:00,42.3,42.32,42.3,42.31,229200.0,33.1092,33.1248,33.1092,33.117,229200.0
2014-11-26 14:20:00,42.31,42.31,42.29,42.31,209700.0,33.117,33.117,33.1013,33.117,209700.0
2014-11-26 14:25:00,42.3,42.31,42.29,42.29,131600.0,33.1092,33.117,33.1013,33.1013,131600.0
2014-11-26 14:30:00,42.3,42.32,42.29,42.31,144200.0,33.1092,33.1248,33.1013,33.117,144200.0
2014-11-26 14:35:00,42.31,42.33,42.31,42.33,231400.0,33.117,33.1326,33.117,33.1326,231400.0
2014-11-26 14:40:00,42.33,42.35,42.32,42.35,163600.0,33.1326,33.1483,33.1248,33.1483,163600.0
2014-11-26 14:45:00,42.35,42.35,42.33,42.35,239200.0,33.1483,33.1483,33.1326,33.1483,239200.0
2014-11-26 14:50:00,42.34,42.35,42.33,42.35,255200.0,33.1405,33.1483,33.1326,33.1483,255200.0
2014-11-26 14:55:00,42.35,42.36,42.32,42.33,351800.0,33.1483,33.1561,33.1248,33.1326,351800.0
2014-11-26 15:00:00,42.33,42.34,42.32,42.32,350800.0,33.1326,33.1405,33.1248,33.1248,350800.0
2014-11-26 15:05:00,42.32,42.33,42.32,42.32,56200.0,33.1248,33.1326,33.1248,33.1248,56200.0
2014-11-26 15:10:00,42.33,42.34,42.32,42.34,159500.0,33.1326,33.1405,33.1248,33.1405,159500.0
2014-11-26 15:15:00,42.34,42.35,42.33,42.35,179700.0,33.1405,33.1483,33.1326,33.1483,179700.0
2014-11-26 15:20:00,42.35,42.35,42.32,42.32,250200.0,33.1483,33.1483,33.1248,33.1248,250200.0
2014-11-26 15:25:00,42.32,42.33,42.31,42.32,404100.0,33.1248,33.1326,33.117,33.1248,404100.0
2014-11-26 15:30:00,42.32,42.32,42.31,42.32,90600.0,33.1248,33.1248,33.117,33.1248,90600.0
2014-11-26 15:35:00,42.32,42.33,42.31,42.33,582200.0,33.1248,33.1326,33.117,33.1326,582200.0
2014-11-26 15:40:00,42.33,42.34,42.32,42.33,866400.0,33.1326,33.1405,33.1248,33.1326,866400.0
2014-11-26 15:45:00,42.33,42.34,42.33,42.34,501700.0,33.1326,33.1405,33.1326,33.1405,501700.0
2014-11-26 15:50:00,42.33,42.34,42.31,42.32,716700.0,33.1326,33.1405,33.117,33.1248,716700.0
2014-11-26 15:55:00,42.32,42.35,42.31,42.35,2666400.0,33.1248,33.1483,33.117,33.1483,2666400.0
2014-11-28 09:30:00,41.87,41.88,41.76,41.77,1641800.0,32.7726,32.7804,32.6865,32.6943,1641800.0
2014-11-28 09:35:00,41.77,41.77,41.71,41.71,1091500.0,32.6943,32.6943,32.6474,32.6474,1091500.0
2014-11-28 09:40:00,41.72,41.72,41.67,41.68,824600.0,32.6552,32.6552,32.6161,32.6239,824600.0
2014-11-28 09:45:00,41.68,41.68,41.64,41.66,1212400.0,32.6239,32.6239,32.5926,32.6082,1212400.0
2014-11-28 09:50:00,41.66,41.67,41.64,41.65,1343400.0,32.6082,32.6161,32.5926,32.6004,1343400.0
2014-11-28 09:55:00,41.66,41.71,41.65,41.71,771300.0,32.6082,32.6474,32.6004,32.6474,771300.0
2014-11-28 10:00:00,41.71,41.74,41.68,41.72,925000.0,32.6474,32.6708,32.6239,32.6552,925000.0
2014-11-28 10:05:00,41.72,41.73,41.7,41.71,535600.0,32.6552,32.663,32.6395,32.6474,535600.0
2014-11-28 10:10:00,41.71,41.71,41.67,41.67,487800.0,32.6474,32.6474,32.6161,32.6161,487800.0
2014-11-28 10:15:00,41.67,41.7,41.65,41.65,1026800.0,32.6161,32.6395,32.6004,32.6004,1026800.0
2014-11-28 10:20:00,41.65,41.66,41.63,41.64,653500.0,32.6004,32.6082,32.5847,32.5926,653500.0
2014-11-28 10:25:00,41.64,41.66,41.62,41.66,817300.0,32.5926,32.6082,32.5769,32.6082,817300.0
2014-11-28 10:30:00,41.65,41.67,41.64,41.65,283000.0,32.6004,32.6161,32.5926,32.6004,283000.0
2014-11-28 10:35:00,41.64,41.65,41.63,41.65,547000.0,32.5926,32.6004,32.5847,32.6004,547000.0
2014-11-28 10:40:00,41.64,41.67,41.64,41.65,398600.0,32.5926,32.6161,32.5926,32.6004,398600.0
2014-11-28 10:45:00,41.65,41.67,41.64,41.66,314800.0,32.6004,32.6161,32.5926,32.6082,314800.0
2014-11-28 10:50:00,41.66,41.67,41.65,41.66,218700.0,32.6082,32.6161,32.6004,32.6082,218700.0
2014-11-28 10:55:00,41.66,41.67,41.65,41.66,351800.0,32.6082,32.6161,32.6004,32.6082,351800.0
2014-11-28 11:00:00,41.66,41.66,41.65,41.65,457100.0,32.6082,32.6082,32.6004,32.6004,457100.0
2014-11-28 11:05:00,41.65,41.66,41.64,41.66,561200.0,32.6004,32.6082,32.5926,32.6082,561200.0
2014-11-28 11:10:00,41.66,41.66,41.64,41.64,458100.0,32.6082,32.6082,32.5926,32.5926,458100.0
2014-11-28 11:15:00,41.64,41.65,41.64,41.65,390200.0,32.5926,32.6004,32.5926,32.6004,390200.0
2014-11-28 11:20:00,41.64,41.65,41.63,41.63,676900.0,32.5926,32.6004,32.5847,32.5847,676900.0
2014-11-28 11:25:00,41.64,41.64,41.63,41.64,723000.0,32.5926,32.5926,32.5847,32.5926,723000.0
2014-11-28 11:30:00,41.64,41.64,41.63,41.64,288900.0,32.5926,32.5926,32.5847,32.5926,288900.0
2014-11-28 11:35:00,41.63,41.64,41.63,41.63,1306200.0,32.5847,32.5926,32.5847,32.5847,1306200.0
2014-11-28 11:40:00,41.63,41.64,41.62,41.64,451200.0,32.5847,32.5926,32.5769,32.5926,451200.0
2014-11-28 11:45:00,41.63,41.64,41.62,41.62,266800.0,32.5847,32.5926,32.5769,32.5769,266800.0
2014-11-28 11:50:00,41.62,41.62,41.58,41.6,1041900.0,32.5769,32.5769,32.5456,32.5613,1041900.0
2014-11-28 11:55:00,41.6,41.6,41.58,41.59,432300.0,32.5613,32.5613,32.5456,32.5534,432300.0
2014-11-28 12:00:00,41.59,41.6,41.58,41.58,221700.0,32.5534,32.5613,32.5456,32.5456,221700.0
2014-11-28 12:05:00,41.58,41.59,41.56,41.56,388900.0,32.5456,32.5534,32.53,32.53,388900.0
2014-11-28 12:10:00,41.56,41.57,41.55,41.57,482500.0,32.53,32.5378,32.5221,32.5378,482500.0
2014-11-28 12:15:00,41.56,41.59,41.56,41.59,260400.0,32.53,32.5534,32.53,32.5534,260400.0
2014-11-28 12:20:00,41.59,41.59,41.55,41.55,648800.0,32.5534,32.5534,32.5221,32.5221,648800.0
2014-11-28 12:25:00,41.55,41.56,41.54,41.54,770100.0,32.5221,32.53,32.5143,32.5143,770100.0
2014-11-28 12:30:00,41.54,41.55,41.51,41.51,895400.0,32.5143,32.5221,32.4908,32.4908,895400.0
2014-11-28 12:35:00,41.52,41.53,41.51,41.52,963800.0,32.4986,32.5065,32.4908,32.4986,963800.0
2014-11-28 12:40:00,41.52,41.54,41.5,41.53,618200.0,32.4986,32.5143,32.483,32.5065,618200.0
2014-11-28 12:45:00,41.53,41.54,41.49,41.5,1037500.0,32.5065,32.5143,32.4752,32.483,1037500.0
2014-11-28 12:50:00,41.5,41.52,41.48,41.49,1326300.0,32.483,32.4986,32.4673,32.4752,1326300.0
2014-11-28 12:55:00,41.49,41.53,41.49,41.51,4322400.0,32.4752,32.5065,32.4752,32.4908,4322400.0
2014-12-01 09:30:00,41.06,41.06,40.99,41.03,2275500.0,32.1386,32.1386,32.0838,32.1151,2275500.0
2014-12-01 09:35:00,41.03,41.03,40.96,41.0,1742200.0,32.1151,32.1151,32.0603,32.0916,1742200.0
2014-12-01 09:40:00,41.0,41.01,40.97,40.98,1596100.0,32.0916,32.0995,32.0681,32.076,1596100.0
2014-12-01 09:45:00,40.98,41.0,40.9,40.9,1766000.0,32.076,32.0916,32.0134,32.0134,1766000.0
2014-12-01 09:50:00,40.9,40.9,40.83,40.88,1014700.0,32.0134,32.0134,31.9586,31.9977,1014700.0
2014-12-01 09:55:00,40.89,40.89,40.84,40.86,1695300.0,32.0055,32.0055,31.9664,31.982,1695300.0
2014-12-01 10:00:00,40.86,40.91,40.85,40.88,1023800.0,31.982,32.0212,31.9742,31.9977,1023800.0
2014-12-01 10:05:00,40.88,40.91,40.87,40.89,1480900.0,31.9977,32.0212,31.9899,32.0055,1480900.0
2014-12-01 10:10:00,40.9,40.92,40.89,40.91,403100.0,32.0134,32.029,32.0055,32.0212,403100.0
2014-12-01 10:15:00,40.92,40.96,40.91,40.92,631600.0,32.029,32.0603,32.0212,32.029,631600.0
2014-12-01 10:20:00,40.92,40.96,40.92,40.94,370900.0,32.029,32.0603,32.029,32.0447,370900.0
2014-12-01 10:25:00,40.94,40.95,40.9,40.92,364400.0,32.0447,32.0525,32.0134,32.029,364400.0
2014-12-01 10:30:00,40.92,40.93,40.89,40.91,440000.0,32.029,32.0368,32.0055,32.0212,440000.0
2014-12-01 10:35:00,40.9,40.91,40.86,40.87,421400.0,32.0134,32.0212,31.982,31.9899,421400.0
2014-12-01 10:40:00,40.88,40.88,40.83,40.86,477500.0,31.9977,31.9977,31.9586,31.982,477500.0
2014-12-01 10:45:00,40.86,40.86,40.83,40.84,520600.0,31.982,31.982,31.9586,31.9664,520600.0
2014-12-01 10:50:00,40.84,40.85,40.79,40.8,777700.0,31.9664,31.9742,31.9273,31.9351,777700.0
2014-12-01 10:55:00,40.8,40.81,40.77,40.78,302800.0,31.9351,31.9429,31.9116,31.9194,302800.0
2014-12-01 11:00:00,40.78,40.8,40.77,40.78,383300.0,31.9194,31.9351,31.9116,31.9194,383300.0
2014-12-01 11:05:00,40.78,40.8,40.75,40.77,808300.0,31.9194,31.9351,31.8959,31.9116,808300.0
2014-12-01 11:10:00,40.76,40.78,40.74,40.76,239500.0,31.9038,31.9194,31.8881,31.9038,239500.0
2014-12-01 11:15:00,40.76,40.8,40.75,40.79,505000.0,31.9038,31.9351,31.8959,31.9273,505000.0
2014-12-01 11:20:00,40.8,40.84,40.8,40.83,242700.0,31.9351,31.9664,31.9351,31.9586,242700.0
2014-12-01 11:25:00,40.83,40.85,40.82,40.83,274000.0,31.9586,31.9742,31.9507,31.9586,274000.0
2014-12-01 11:30:00,40.82,40.86,40.82,40.84,484500.0,31.9507,31.982,31.9507,31.9664,484500.0
2014-12-01 11:35:00,40.85,40.86,40.83,40.84,215500.0,31.9742,31.982,31.9586,31.9664,215500.0
2014-12-01 11:40:00,40.84,40.87,40.83,40.87,390900.0,31.9664,31.9899,31.9586,31.9899,390900.0
2014-12-01 11:45:00,40.87,40.89,40.85,40.85,485000.0,31.9899,32.0055,31.9742,31.9742,485000.0
2014-12-01 11:50:00,40.86,40.86,40.83,40.84,195300.0,31.982,31.982,31.9586,31.9664,195300.0
2014-12-01 11:55:00,40.85,40.87,40.83,40.83,241800.0,31.9742,31.9899,31.9586,31.9586,241800.0
2014-12-01 12:00:00,40.83,40.86,40.83,40.85,186200.0,31.9586,31.982,31.9586,31.9742,186200.0
2014-12-01 12:05:00,40.84,40.87,40.84,40.85,270800.0,31.9664,31.9899,31.9664,31.9742,270800.0
2014-12-01 12:10:00,40.86,40.88,40.84,40.85,995400.0,31.982,31.9977,31.9664,31.9742,995400.0
2014-12-01 12:15:00,40.86,40.87,40.85,40.86,275000.0,31.982,31.9899,31.9742,31.982,275000.0
2014-12-01 12:20:00,40.87,40.87,40.85,40.87,266700.0,31.9899,31.9899,31.9742,31.9899,266700.0
2014-12-01 12:25:00,40.86,40.87,40.83,40.83,131700.0,31.982,31.9899,31.9586,31.9586,131700.0
2014-12-01 12:30:00,40.83,40.85,40.82,40.84,133700.0,31.9586,31.9742,31.9507,31.9664,133700.0
2014-12-01 12:35:00,40.84,40.86,40.83,40.83,117300.0,31.9664,31.982,31.9586,31.9586,117300.0
2014-12-01 12:40:00,40.84,40.86,40.83,40.84,144800.0,31.9664,31.982,31.9586,31.9664,144800.0
2014-12-01 12:45:00,40.85,40.88,40.83,40.87,377900.0,31.9742,31.9977,31.9586,31.9899,377900.0
2014-12-01 12:50:00,40.87,40.91,40.87,40.91,388100.0,31.9899,32.0212,31.9899,32.0212,388100.0
2014-12-01 12:55:00,40.91,40.95,40.91,40.95,281300.0,32.0212,32.0525,32.0212,32.0525,281300.0
2014-12-01 13:00:00,40.95,40.96,40.91,40.92,270700.0,32.0525,32.0603,32.0212,32.029,270700.0
2014-12-01 13:05:00,40.92,40.96,40.92,40.95,134300.0,32.029,32.0603,32.029,32.0525,134300.0
2014-12-01 13:10:00,40.96,40.97,40.94,40.95,267400.0,32.0603,32.0681,32.0447,32.0525,267400.0
2014-12-01 13:15:00,40.95,40.99,40.95,40.96,281600.0,32.0525,32.0838,32.0525,32.0603,281600.0
2014-12-01 13:20:00,40.97,41.0,40.96,40.97,153000.0,32.0681,32.0916,32.0603,32.0681,153000.0
2014-12-01 13:25:00,40.97,40.99,40.95,40.95,111800.0,32.0681,32.0838,32.0525,32.0525,111800.0
2014-12-01 13:30:00,40.96,40.99,40.95,40.96,175700.0,32.0603,32.0838,32.0525,32.0603,175700.0
2014-12-01 13:35:00,40.95,40.96,40.92,40.93,120900.0,32.0525,32.0603,32.029,32.0368,120900.0
2014-12-01 13:40:00,40.94,40.94,40.89,40.89,407300.0,32.0447,32.0447,32.0055,32.0055,407300.0
2014-12-01 13:45:00,40.9,40.91,40.88,40.9,292800.0,32.0134,32.0212,31.9977,32.0134,292800.0
2014-12-01 13:50:00,40.9,40.9,40.85,40.87,274600.0,32.0134,32.0134,31.9742,31.9899,274600.0
2014-12-01 13:55:00,40.87,40.88,40.86,40.87,282900.0,31.9899,31.9977,31.982,31.9899,282900.0
2014-12-01 14:00:00,40.87,40.88,40.85,40.86,317100.0,31.9899,31.9977,31.9742,31.982,317100.0
2014-12-01 14:05:00,40.85,40.85,40.8,40.82,295200.0,31.9742,31.9742,31.9351,31.9507,295200.0
2014-12-01 14:10:00,40.81,40.83,40.79,40.81,326800.0,31.9429,31.9586,31.9273,31.9429,326800.0
2014-12-01 14:15:00,40.82,40.83,40.8,40.83,295900.0,31.9507,31.9586,31.9351,31.9586,295900.0
2014-12-01 14:20:00,40.83,40.83,40.78,40.78,350100.0,31.9586,31.9586,31.9194,31.9194,350100.0
2014-12-01 14:25:00,40.78,40.81,40.78,40.8,98500.0,31.9194,31.9429,31.9194,31.9351,98500.0
2014-12-01 14:30:00,40.81,40.83,40.8,40.82,285300.0,31.9429,31.9586,31.9351,31.9507,285300.0
2014-12-01 14:35:00,40.82,40.83,40.78,40.82,427400.0,31.9507,31.9586,31.9194,31.9507,427400.0
2014-12-01 14:40:00,40.83,40.85,40.82,40.83,555000.0,31.9586,31.9742,31.9507,31.9586,555000.0
2014-12-01 14:45:00,40.82,40.83,40.78,40.8,1495800.0,31.9507,31.9586,31.9194,31.9351,1495800.0
2014-12-01 14:50:00,40.8,40.82,40.79,40.8,322600.0,31.9351,31.9507,31.9273,31.9351,322600.0
2014-12-01 14:55:00,40.81,40.83,40.79,40.83,302700.0,31.9429,31.9586,31.9273,31.9586,302700.0
2014-12-01 15:00:00,40.83,40.86,40.82,40.84,323500.0,31.9586,31.982,31.9507,31.9664,323500.0
2014-12-01 15:05:00,40.85,40.86,40.84,40.85,182400.0,31.9742,31.982,31.9664,31.9742,182400.0
2014-12-01 15:10:00,40.85,40.85,40.83,40.84,502400.0,31.9742,31.9742,31.9586,31.9664,502400.0
2014-12-01 15:15:00,40.84,40.89,40.84,40.89,351100.0,31.9664,32.0055,31.9664,32.0055,351100.0
2014-12-01 15:20:00,40.88,40.9,40.87,40.89,251000.0,31.9977,32.0134,31.9899,32.0055,251000.0
2014-12-01 15:25:00,40.9,40.92,40.89,40.9,318300.0,32.0134,32.029,32.0055,32.0134,318300.0
2014-12-01 15:30:00,40.89,40.91,40.87,40.9,424900.0,32.0055,32.0212,31.9899,32.0134,424900.0
2014-12-01 15:35:00,40.91,40.91,40.84,40.86,1802000.0,32.0212,32.0212,31.9664,31.982,1802000.0
2014-12-01 15:40:00,40.86,40.87,40.85,40.85,497000.0,31.982,31.9899,31.9742,31.9742,497000.0
2014-12-01 15:45:00,40.86,40.86,40.83,40.84,971500.0,31.982,31.982,31.9586,31.9664,971500.0
2014-12-01 15:50:00,40.84,40.85,40.83,40.84,1631800.0,31.9664,31.9742,31.9586,31.9664,1631800.0
2014-12-01 15:55:00,40.83,40.84,40.75,40.79,10267600.0,31.9586,31.9664,31.8959,31.9273,10267600.0
2014-12-02 09:30:00,40.91,40.95,40.87,40.95,2360500.0,32.0212,32.0525,31.9899,32.0525,2360500.0
2014-12-02 09:35:00,40.95,40.95,40.9,40.92,1165400.0,32.0525,32.0525,32.0134,32.029,1165400.0
2014-12-02 09:40:00,40.91,40.94,40.89,40.9,1077200.0,32.0212,32.0447,32.0055,32.0134,1077200.0
2014-12-02 09:45:00,40.89,40.91,40.84,40.86,819200.0,32.0055,32.0212,31.9664,31.982,819200.0
2014-12-02 09:50:00,40.87,40.88,40.84,40.84,669300.0,31.9899,31.9977,31.9664,31.9664,669300.0
2014-12-02 09:55:00,40.84,40.9,40.84,40.88,644600.0,31.9664,32.0134,31.9664,31.9977,644600.0
2014-12-02 10:00:00,40.88,40.91,40.85,40.89,1009500.0,31.9977,32.0212,31.9742,32.0055,1009500.0
2014-12-02 10:05:00,40.89,40.92,40.88,40.91,332500.0,32.0055,32.029,31.9977,32.0212,332500.0
2014-12-02 10:10:00,40.92,40.93,40.87,40.88,469200.0,32.029,32.0368,31.9899,31.9977,469200.0
2014-12-02 10:15:00,40.87,40.89,40.86,40.88,519500.0,31.9899,32.0055,31.982,31.9977,519500.0
2014-12-02 10:20:00,40.88,40.89,40.83,40.83,576200.0,31.9977,32.0055,31.9586,31.9586,576200.0
2014-12-02 10:25:00,40.84,40.87,40.83,40.86,353300.0,31.9664,31.9899,31.9586,31.982,353300.0
2014-12-02 10:30:00,40.86,40.87,40.81,40.85,366300.0,31.982,31.9899,31.9429,31.9742,366300.0
2014-12-02 10:35:00,40.85,40.86,40.81,40.82,570700.0,31.9742,31.982,31.9429,31.9507,570700.0
2014-12-02 10:40:00,40.82,40.83,40.8,40.82,279500.0,31.9507,31.9586,31.9351,31.9507,279500.0
2014-12-02 10:45:00,40.82,40.84,40.81,40.83,227300.0,31.9507,31.9664,31.9429,31.9586,227300.0
2014-12-02 10:50:00,40.82,40.83,40.8,40.82,317800.0,31.9507,31.9586,31.9351,31.9507,317800.0
2014-12-02 10:55:00,40.83,40.91,40.82,40.89,637700.0,31.9586,32.0212,31.9507,32.0055,637700.0
2014-12-02 11:00:00,40.88,40.92,40.87,40.91,572200.0,31.9977,32.029,31.9899,32.0212,572200.0
2014-12-02 11:05:00,40.91,40.95,40.9,40.95,538000.0,32.0212,32.0525,32.0134,32.0525,538000.0
2014-12-02 11:10:00,40.94,40.95,40.9,40.91,150300.0,32.0447,32.0525,32.0134,32.0212,150300.0
2014-12-02 11:15:00,40.91,40.91,40.87,40.89,165700.0,32.0212,32.0212,31.9899,32.0055,165700.0
2014-12-02 11:20:00,40.89,40.89,40.85,40.87,520600.0,32.0055,32.0055,31.9742,31.9899,520600.0
2014-12-02 11:25:00,40.87,40.87,40.81,40.86,376800.0,31.9899,31.9899,31.9429,31.982,376800.0
2014-12-02 11:30:00,40.86,40.87,40.83,40.84,158400.0,31.982,31.9899,31.9586,31.9664,158400.0
2014-12-02 11:35:00,40.84,40.87,40.83,40.85,187900.0,31.9664,31.9899,31.9586,31.9742,187900.0
2014-12-02 11:40:00,40.85,40.87,40.83,40.87,198800.0,31.9742,31.9899,31.9586,31.9899,198800.0
2014-12-02 11:45:00,40.87,40.87,40.85,40.86,213300.0,31.9899,31.9899,31.9742,31.982,213300.0
2014-12-02 11:50:00,40.86,40.87,40.84,40.87,163800.0,31.982,31.9899,31.9664,31.9899,163800.0
2014-12-02 11:55:00,40.87,40.89,40.86,40.87,124900.0,31.9899,32.0055,31.982,31.9899,124900.0
2014-12-02 12:00:00,40.88,40.89,40.86,40.88,670500.0,31.9977,32.0055,31.982,31.9977,670500.0
2014-12-02 12:05:00,40.88,40.88,40.85,40.86,502300.0,31.9977,31.9977,31.9742,31.982,502300.0
2014-12-02 12:10:00,40.85,40.87,40.84,40.86,244500.0,31.9742,31.9899,31.9664,31.982,244500.0
2014-12-02 12:15:00,40.86,40.88,40.84,40.87,281300.0,31.982,31.9977,31.9664,31.9899,281300.0
2014-12-02 12:20:00,40.87,40.88,40.85,40.87,142900.0,31.9899,31.9977,31.9742,31.9899,142900.0
2014-12-02 12:25:00,40.87,40.87,40.85,40.86,136100.0,31.9899,31.9899,31.9742,31.982,136100.0
2014-12-02 12:30:00,40.85,40.86,40.83,40.84,144000.0,31.9742,31.982,31.9586,31.9664,144000.0
2014-12-02 12:35:00,40.84,40.84,40.81,40.82,207300.0,31.9664,31.9664,31.9429,31.9507,207300.0
2014-12-02 12:40:00,40.82,40.85,40.81,40.84,168400.0,31.9507,31.9742,31.9429,31.9664,168400.0
2014-12-02 12:45:00,40.84,40.86,40.83,40.84,206500.0,31.9664,31.982,31.9586,31.9664,206500.0
2014-12-02 12:50:00,40.85,40.86,40.83,40.84,147800.0,31.9742,31.982,31.9586,31.9664,147800.0
2014-12-02 12:55:00,40.84,40.86,40.83,40.86,262700.0,31.9664,31.982,31.9586,31.982,262700.0
2014-12-02 13:00:00,40.86,40.87,40.83,40.84,236800.0,31.982,31.9899,31.9586,31.9664,236800.0
2014-12-02 13:05:00,40.84,40.85,40.82,40.83,290400.0,31.9664,31.9742,31.9507,31.9586,290400.0
2014-12-02 13:10:00,40.83,40.83,40.82,40.82,483900.0,31.9586,31.9586,31.9507,31.9507,483900.0
2014-12-02 13:15:00,40.82,40.83,40.81,40.81,204600.0,31.9507,31.9586,31.9429,31.9429,204600.0
2014-12-02 13:20:00,40.82,40.82,40.8,40.8,106100.0,31.9507,31.9507,31.9351,31.9351,106100.0
2014-12-02 13:25:00,40.81,40.86,40.8,40.84,233900.0,31.9429,31.982,31.9351,31.9664,233900.0
2014-12-02 13:30:00,40.84,40.85,40.81,40.81,154300.0,31.9664,31.9742,31.9429,31.9429,154300.0
2014-12-02 13:35:00,40.82,40.82,40.78,40.78,765900.0,31.9507,31.9507,31.9194,31.9194,765900.0
2014-12-02 13:40:00,40.78,40.79,40.76,40.78,238100.0,31.9194,31.9273,31.9038,31.9194,238100.0
2014-12-02 13:45:00,40.78,40.79,40.77,40.78,95200.0,31.9194,31.9273,31.9116,31.9194,95200.0
2014-12-02 13:50:00,40.77,40.79,40.77,40.77,133300.0,31.9116,31.9273,31.9116,31.9116,133300.0
2014-12-02 13:55:00,40.77,40.78,40.75,40.75,370900.0,31.9116,31.9194,31.8959,31.8959,370900.0
2014-12-02 14:00:00,40.74,40.78,40.74,40.77,155900.0,31.8881,31.9194,31.8881,31.9116,155900.0
2014-12-02 14:05:00,40.77,40.78,40.75,40.76,62100.0,31.9116,31.9194,31.8959,31.9038,62100.0
2014-12-02 14:10:00,40.76,40.77,40.75,40.76,170200.0,31.9038,31.9116,31.8959,31.9038,170200.0
2014-12-02 14:15:00,40.76,40.78,40.76,40.77,136500.0,31.9038,31.9194,31.9038,31.9116,136500.0
2014-12-02 14:20:00,40.77,40.79,40.77,40.77,96100.0,31.9116,31.9273,31.9116,31.9116,96100.0
2014-12-02 14:25:00,40.78,40.78,40.77,40.77,42500.0,31.9194,31.9194,31.9116,31.9116,42500.0
2014-12-02 14:30:00,40.77,40.78,40.76,40.77,193100.0,31.9116,31.9194,31.9038,31.9116,193100.0
2014-12-02 14:35:00,40.78,40.8,40.77,40.78,228500.0,31.9194,31.9351,31.9116,31.9194,228500.0
2014-12-02 14:40:00,40.78,40.79,40.76,40.77,182100.0,31.9194,31.9273,31.9038,31.9116,182100.0
2014-12-02 14:45:00,40.78,40.81,40.77,40.81,233900.0,31.9194,31.9429,31.9116,31.9429,233900.0
2014-12-02 14:50:00,40.81,40.81,40.79,40.79,108700.0,31.9429,31.9429,31.9273,31.9273,108700.0
2014-12-02 14:55:00,40.79,40.8,40.78,40.79,131200.0,31.9273,31.9351,31.9194,31.9273,131200.0
2014-12-02 15:00:00,40.79,40.81,40.79,40.8,135500.0,31.9273,31.9429,31.9273,31.9351,135500.0
2014-12-02 15:05:00,40.8,40.81,40.79,40.81,91200.0,31.9351,31.9429,31.9273,31.9429,91200.0
2014-12-02 15:10:00,40.8,40.81,40.79,40.8,157000.0,31.9351,31.9429,31.9273,31.9351,157000.0
2014-12-02 15:15:00,40.8,40.8,40.79,40.8,65600.0,31.9351,31.9351,31.9273,31.9351,65600.0
2014-12-02 15:20:00,40.79,40.79,40.76,40.77,172000.0,31.9273,31.9273,31.9038,31.9116,172000.0
2014-12-02 15:25:00,40.77,40.77,40.76,40.77,107500.0,31.9116,31.9116,31.9038,31.9116,107500.0
2014-12-02 15:30:00,40.76,40.79,40.76,40.78,318300.0,31.9038,31.9273,31.9038,31.9194,318300.0
2014-12-02 15:35:00,40.78,40.79,40.75,40.77,696200.0,31.9194,31.9273,31.8959,31.9116,696200.0
2014-12-02 15:40:00,40.77,40.79,40.76,40.79,478600.0,31.9116,31.9273,31.9038,31.9273,478600.0
2014-12-02 15:45:00,40.79,40.8,40.77,40.78,482600.0,31.9273,31.9351,31.9116,31.9194,482600.0
2014-12-02 15:50:00,40.78,40.79,40.76,40.76,658400.0,31.9194,31.9273,31.9038,31.9038,658400.0
2014-12-02 15:55:00,40.76,40.8,40.76,40.77,5118300.0,31.9038,31.9351,31.9038,31.9116,5118300.0
2014-12-03 09:30:00,40.88,40.9,40.84,40.85,992100.0,31.9977,32.0134,31.9664,31.9742,992100.0
2014-12-03 09:35:00,40.85,40.91,40.84,40.91,500700.0,31.9742,32.0212,31.9664,32.0212,500700.0
2014-12-03 09:40:00,40.91,40.94,40.9,40.93,378500.0,32.0212,32.0447,32.0134,32.0368,378500.0
2014-12-03 09:45:00,40.93,40.95,40.92,40.94,435200.0,32.0368,32.0525,32.029,32.0447,435200.0
2014-12-03 09:50:00,40.94,40.97,40.94,40.97,382500.0,32.0447,32.0681,32.0447,32.0681,382500.0
2014-12-03 09:55:00,40.97,40.98,40.94,40.97,691100.0,32.0681,32.076,32.0447,32.0681,691100.0
2014-12-03 10:00:00,40.98,40.98,40.92,40.94,268200.0,32.076,32.076,32.029,32.0447,268200.0
2014-12-03 10:05:00,40.94,40.95,40.91,40.91,596600.0,32.0447,32.0525,32.0212,32.0212,596600.0
2014-12-03 10:10:00,40.91,40.94,40.91,40.94,205200.0,32.0212,32.0447,32.0212,32.0447,205200.0
2014-12-03 10:15:00,40.94,40.96,40.93,40.94,411100.0,32.0447,32.0603,32.0368,32.0447,411100.0
2014-12-03 10:20:00,40.95,40.99,40.93,40.98,400200.0,32.0525,32.0838,32.0368,32.076,400200.0
2014-12-03 10:25:00,40.98,41.01,40.98,41.0,325900.0,32.076,32.0995,32.076,32.0916,325900.0
2014-12-03 10:30:00,40.98,41.0,40.97,41.0,177300.0,32.076,32.0916,32.0681,32.0916,177300.0
2014-12-03 10:35:00,41.0,41.04,40.99,41.02,307000.0,32.0916,32.1229,32.0838,32.1073,307000.0
2014-12-03 10:40:00,41.02,41.03,40.99,41.0,251200.0,32.1073,32.1151,32.0838,32.0916,251200.0
2014-12-03 10:45:00,41.0,41.02,40.99,41.02,185500.0,32.0916,32.1073,32.0838,32.1073,185500.0
2014-12-03 10:50:00,41.02,41.02,41.0,41.01,149500.0,32.1073,32.1073,32.0916,32.0995,149500.0
2014-12-03 10:55:00,41.01,41.03,41.0,41.01,376600.0,32.0995,32.1151,32.0916,32.0995,376600.0
2014-12-03 11:00:00,41.01,41.04,41.0,41.04,277200.0,32.0995,32.1229,32.0916,32.1229,277200.0
2014-12-03 11:05:00,41.04,41.06,41.02,41.02,195400.0,32.1229,32.1386,32.1073,32.1073,195400.0
2014-12-03 11:10:00,41.02,41.03,40.98,40.98,173300.0,32.1073,32.1151,32.076,32.076,173300.0
2014-12-03 11:15:00,40.98,40.99,40.96,40.98,217800.0,32.076,32.0838,32.0603,32.076,217800.0
2014-12-03 11:20:00,40.98,40.99,40.95,40.96,144000.0,32.076,32.0838,32.0525,32.0603,144000.0
2014-12-03 11:25:00,40.96,41.0,40.95,41.0,142000.0,32.0603,32.0916,32.0525,32.0916,142000.0
2014-12-03 11:30:00,41.0,41.0,40.96,40.96,198500.0,32.0916,32.0916,32.0603,32.0603,198500.0
2014-12-03 11:35:00,40.97,40.98,40.95,40.96,213100.0,32.0681,32.076,32.0525,32.0603,213100.0
2014-12-03 11:40:00,40.96,40.99,40.94,40.95,256000.0,32.0603,32.0838,32.0447,32.0525,256000.0
2014-12-03 11:45:00,40.94,40.95,40.92,40.95,151800.0,32.0447,32.0525,32.029,32.0525,151800.0
2014-12-03 11:50:00,40.95,40.97,40.94,40.94,157200.0,32.0525,32.0681,32.0447,32.0447,157200.0
2014-12-03 11:55:00,40.95,40.97,40.93,40.95,129100.0,32.0525,32.0681,32.0368,32.0525,129100.0
2014-12-03 12:00:00,40.96,40.98,40.95,40.97,140100.0,32.0603,32.076,32.0525,32.0681,140100.0
2014-12-03 12:05:00,40.97,40.98,40.96,40.98,163200.0,32.0681,32.076,32.0603,32.076,163200.0
2014-12-03 12:10:00,40.97,40.98,40.96,40.97,111600.0,32.0681,32.076,32.0603,32.0681,111600.0
2014-12-03 12:15:00,40.98,40.99,40.97,40.97,84400.0,32.076,32.0838,32.0681,32.0681,84400.0
2014-12-03 12:20:00,40.98,40.99,40.96,40.97,175700.0,32.076,32.0838,32.0603,32.0681,175700.0
2014-12-03 12:25:00,40.97,41.0,40.96,40.98,314800.0,32.0681,32.0916,32.0603,32.076,314800.0
2014-12-03 12:30:00,40.98,40.99,40.97,40.98,112800.0,32.076,32.0838,32.0681,32.076,112800.0
2014-12-03 12:35:00,40.99,40.99,40.97,40.98,77500.0,32.0838,32.0838,32.0681,32.076,77500.0
2014-12-03 12:40:00,40.98,41.01,40.97,41.01,93800.0,32.076,32.0995,32.0681,32.0995,93800.0
2014-12-03 12:45:00,41.0,41.02,40.99,41.0,63500.0,32.0916,32.1073,32.0838,32.0916,63500.0
2014-12-03 12:50:00,40.99,41.0,40.98,41.0,53400.0,32.0838,32.0916,32.076,32.0916,53400.0
2014-12-03 12:55:00,40.99,41.01,40.99,41.01,141400.0,32.0838,32.0995,32.0838,32.0995,141400.0
2014-12-03 13:00:00,41.02,41.02,40.99,41.0,108000.0,32.1073,32.1073,32.0838,32.0916,108000.0
2014-12-03 13:05:00,41.0,41.0,40.99,40.99,48300.0,32.0916,32.0916,32.0838,32.0838,48300.0
2014-12-03 13:10:00,40.99,41.0,40.99,40.99,52300.0,32.0838,32.0916,32.0838,32.0838,52300.0
2014-12-03 13:15:00,40.99,41.0,40.98,40.98,85400.0,32.0838,32.0916,32.076,32.076,85400.0
2014-12-03 13:20:00,40.98,40.99,40.98,40.98,41500.0,32.076,32.0838,32.076,32.076,41500.0
2014-12-03 13:25:00,40.99,41.01,40.98,41.0,232700.0,32.0838,32.0995,32.076,32.0916,232700.0
2014-12-03 13:30:00,41.0,41.01,40.98,41.0,130000.0,32.0916,32.0995,32.076,32.0916,130000.0
2014-12-03 13:35:00,41.0,41.01,41.0,41.0,78500.0,32.0916,32.0995,32.0916,32.0916,78500.0
2014-12-03 13:40:00,41.01,41.01,40.98,40.98,197300.0,32.0995,32.0995,32.076,32.076,197300.0
2014-12-03 13:45:00,40.99,41.0,40.98,40.98,234500.0,32.0838,32.0916,32.076,32.076,234500.0
2014-12-03 13:50:00,40.98,41.0,40.97,40.98,214600.0,32.076,32.0916,32.0681,32.076,214600.0
2014-12-03 13:55:00,40.98,40.99,40.96,40.97,181400.0,32.076,32.0838,32.0603,32.0681,181400.0
2014-12-03 14:00:00,40.97,40.98,40.96,40.96,89100.0,32.0681,32.076,32.0603,32.0603,89100.0
2014-12-03 14:05:00,40.97,40.98,40.96,40.97,121400.0,32.0681,32.076,32.0603,32.0681,121400.0
2014-12-03 14:10:00,40.97,40.97,40.95,40.96,167500.0,32.0681,32.0681,32.0525,32.0603,167500.0
2014-12-03 14:15:00,40.97,40.97,40.94,40.94,139600.0,32.0681,32.0681,32.0447,32.0447,139600.0
2014-12-03 14:20:00,40.95,40.96,40.94,40.95,329500.0,32.0525,32.0603,32.0447,32.0525,329500.0
2014-12-03 14:25:00,40.95,40.96,40.91,40.93,867300.0,32.0525,32.0603,32.0212,32.0368,867300.0
2014-12-03 14:30:00,40.93,40.95,40.92,40.95,490500.0,32.0368,32.0525,32.029,32.0525,490500.0
2014-12-03 14:35:00,40.94,40.96,40.93,40.93,886600.0,32.0447,32.0603,32.0368,32.0368,886600.0
2014-12-03 14:40:00,40.93,40.94,40.91,40.92,434600.0,32.0368,32.0447,32.0212,32.029,434600.0
2014-12-03 14:45:00,40.93,40.93,40.89,40.89,169800.0,32.0368,32.0368,32.0055,32.0055,169800.0
2014-12-03 14:50:00,40.9,40.91,40.88,40.88,298700.0,32.0134,32.0212,31.9977,31.9977,298700.0
2014-12-03 14:55:00,40.88,40.9,40.88,40.89,97500.0,31.9977,32.0134,31.9977,32.0055,97500.0
2014-12-03 15:00:00,40.9,40.91,40.88,40.91,126300.0,32.0134,32.0212,31.9977,32.0212,126300.0
2014-12-03 15:05:00,40.91,40.92,40.89,40.91,379800.0,32.0212,32.029,32.0055,32.0212,379800.0
2014-12-03 15:10:00,40.91,40.93,40.9,40.93,467200.0,32.0212,32.0368,32.0134,32.0368,467200.0
2014-12-03 15:15:00,40.93,40.93,40.92,40.93,143700.0,32.0368,32.0368,32.029,32.0368,143700.0
2014-12-03 15:20:00,40.93,40.94,40.91,40.92,327800.0,32.0368,32.0447,32.0212,32.029,327800.0
2014-12-03 15:25:00,40.92,40.93,40.9,40.91,917700.0,32.029,32.0368,32.0134,32.0212,917700.0
2014-12-03 15:30:00,40.91,40.95,40.91,40.95,604100.0,32.0212,32.0525,32.0212,32.0525,604100.0
2014-12-03 15:35:00,40.95,40.96,40.93,40.94,1155500.0,32.0525,32.0603,32.0368,32.0447,1155500.0
2014-12-03 15:40:00,40.94,40.94,40.9,40.91,636600.0,32.0447,32.0447,32.0134,32.0212,636600.0
2014-12-03 15:45:00,40.91,40.92,40.89,40.91,642700.0,32.0212,32.029,32.0055,32.0212,642700.0
2014-12-03 15:50:00,40.91,40.92,40.89,40.89,676700.0,32.0212,32.029,32.0055,32.0055,676700.0
2014-12-03 15:55:00,40.89,40.91,40.87,40.88,2385900.0,32.0055,32.0212,31.9899,31.9977,2385900.0
2014-12-04 09:30:00,41.08,41.09,41.0,41.08,1494900.0,32.1542,32.1621,32.0916,32.1542,1494900.0
2014-12-04 09:35:00,41.08,41.08,41.02,41.02,588400.0,32.1542,32.1542,32.1073,32.1073,588400.0
2014-12-04 09:40:00,41.02,41.05,41.01,41.04,734300.0,32.1073,32.1308,32.0995,32.1229,734300.0
2014-12-04 09:45:00,41.04,41.05,41.01,41.02,386100.0,32.1229,32.1308,32.0995,32.1073,386100.0
2014-12-04 09:50:00,41.01,41.05,41.01,41.03,548200.0,32.0995,32.1308,32.0995,32.1151,548200.0
2014-12-04 09:55:00,41.04,41.04,41.0,41.01,455000.0,32.1229,32.1229,32.0916,32.0995,455000.0
2014-12-04 10:00:00,41.01,41.04,41.01,41.02,334200.0,32.0995,32.1229,32.0995,32.1073,334200.0
2014-12-04 10:05:00,41.03,41.05,41.0,41.0,279700.0,32.1151,32.1308,32.0916,32.0916,279700.0
2014-12-04 10:10:00,41.01,41.02,41.0,41.01,236700.0,32.0995,32.1073,32.0916,32.0995,236700.0
2014-12-04 10:15:00,41.0,41.03,40.99,40.99,300400.0,32.0916,32.1151,32.0838,32.0838,300400.0
2014-12-04 10:20:00,40.99,41.0,40.97,40.98,239000.0,32.0838,32.0916,32.0681,32.076,239000.0
2014-12-04 10:25:00,40.99,40.99,40.96,40.96,231800.0,32.0838,32.0838,32.0603,32.0603,231800.0
2014-12-04 10:30:00,40.96,40.97,40.92,40.95,557700.0,32.0603,32.0681,32.029,32.0525,557700.0
2014-12-04 10:35:00,40.95,40.96,40.91,40.95,339000.0,32.0525,32.0603,32.0212,32.0525,339000.0
2014-12-04 10:40:00,40.94,40.95,40.9,40.91,211100.0,32.0447,32.0525,32.0134,32.0212,211100.0
2014-12-04 10:45:00,40.91,40.91,40.88,40.89,388200.0,32.0212,32.0212,31.9977,32.0055,388200.0
2014-12-04 10:50:00,40.89,40.91,40.88,40.88,318200.0,32.0055,32.0212,31.9977,31.9977,318200.0
2014-12-04 10:55:00,40.88,40.9,40.87,40.9,308200.0,31.9977,32.0134,31.9899,32.0134,308200.0
2014-12-04 11:00:00,40.89,40.9,40.88,40.89,357600.0,32.0055,32.0134,31.9977,32.0055,357600.0
2014-12-04 11:05:00,40.89,40.92,40.88,40.9,292300.0,32.0055,32.029,31.9977,32.0134,292300.0
2014-12-04 11:10:00,40.9,40.92,40.89,40.91,164800.0,32.0134,32.029,32.0055,32.0212,164800.0
2014-12-04 11:15:00,40.91,40.93,40.9,40.92,338000.0,32.0212,32.0368,32.0134,32.029,338000.0
2014-12-04 11:20:00,40.92,40.95,40.92,40.93,451700.0,32.029,32.0525,32.029,32.0368,451700.0
2014-12-04 11:25:00,40.93,40.94,40.92,40.93,536200.0,32.0368,32.0447,32.029,32.0368,536200.0
2014-12-04 11:30:00,40.93,40.95,40.89,40.95,438300.0,32.0368,32.0525,32.0055,32.0525,438300.0
2014-12-04 11:35:00,40.95,40.98,40.94,40.96,250700.0,32.0525,32.076,32.0447,32.0603,250700.0
2014-12-04 11:40:00,40.96,40.99,40.95,40.99,241200.0,32.0603,32.0838,32.0525,32.0838,241200.0
2014-12-04 11:45:00,40.99,41.0,40.98,41.0,158900.0,32.0838,32.0916,32.076,32.0916,158900.0
2014-12-04 11:50:00,41.0,41.01,40.98,41.01,341100.0,32.0916,32.0995,32.076,32.0995,341100.0
2014-12-04 11:55:00,41.0,41.02,41.0,41.02,149000.0,32.0916,32.1073,32.0916,32.1073,149000.0
2014-12-04 12:00:00,41.02,41.04,41.01,41.03,422300.0,32.1073,32.1229,32.0995,32.1151,422300.0
2014-12-04 12:05:00,41.03,41.04,41.02,41.04,301300.0,32.1151,32.1229,32.1073,32.1229,301300.0
2014-12-04 12:10:00,41.04,41.05,41.03,41.05,149100.0,32.1229,32.1308,32.1151,32.1308,149100.0
2014-12-04 12:15:00,41.05,41.05,41.0,41.02,511300.0,32.1308,32.1308,32.0916,32.1073,511300.0
2014-12-04 12:20:00,41.02,41.03,41.0,41.0,195600.0,32.1073,32.1151,32.0916,32.0916,195600.0
2014-12-04 12:25:00,41.0,41.02,41.0,41.01,218000.0,32.0916,32.1073,32.0916,32.0995,218000.0
2014-12-04 12:30:00,41.01,41.09,41.0,41.08,1183400.0,32.0995,32.1621,32.0916,32.1542,1183400.0
2014-12-04 12:35:00,41.08,41.08,41.05,41.07,523700.0,32.1542,32.1542,32.1308,32.1464,523700.0
2014-12-04 12:40:00,41.06,41.1,41.05,41.08,374400.0,32.1386,32.1699,32.1308,32.1542,374400.0
2014-12-04 12:45:00,41.08,41.1,41.02,41.03,316100.0,32.1542,32.1699,32.1073,32.1151,316100.0
2014-12-04 12:50:00,41.03,41.04,41.02,41.02,108400.0,32.1151,32.1229,32.1073,32.1073,108400.0
2014-12-04 12:55:00,41.02,41.03,41.01,41.02,293800.0,32.1073,32.1151,32.0995,32.1073,293800.0
2014-12-04 13:00:00,41.02,41.06,41.02,41.06,150100.0,32.1073,32.1386,32.1073,32.1386,150100.0
2014-12-04 13:05:00,41.05,41.06,41.03,41.05,118000.0,32.1308,32.1386,32.1151,32.1308,118000.0
2014-12-04 13:10:00,41.04,41.05,41.02,41.04,136400.0,32.1229,32.1308,32.1073,32.1229,136400.0
2014-12-04 13:15:00,41.03,41.04,41.02,41.03,59800.0,32.1151,32.1229,32.1073,32.1151,59800.0
2014-12-04 13:20:00,41.04,41.04,41.02,41.03,64200.0,32.1229,32.1229,32.1073,32.1151,64200.0
2014-12-04 13:25:00,41.04,41.04,41.03,41.04,25200.0,32.1229,32.1229,32.1151,32.1229,25200.0
2014-12-04 13:30:00,41.04,41.05,41.02,41.02,72100.0,32.1229,32.1308,32.1073,32.1073,72100.0
2014-12-04 13:35:00,41.02,41.03,41.01,41.02,90700.0,32.1073,32.1151,32.0995,32.1073,90700.0
2014-12-04 13:40:00,41.02,41.04,41.02,41.04,106000.0,32.1073,32.1229,32.1073,32.1229,106000.0
2014-12-04 13:45:00,41.04,41.05,41.02,41.04,328000.0,32.1229,32.1308,32.1073,32.1229,328000.0
2014-12-04 13:50:00,41.04,41.05,41.01,41.02,95000.0,32.1229,32.1308,32.0995,32.1073,95000.0
2014-12-04 13:55:00,41.02,41.03,41.0,41.01,54500.0,32.1073,32.1151,32.0916,32.0995,54500.0
2014-12-04 14:00:00,41.02,41.03,41.0,41.02,75400.0,32.1073,32.1151,32.0916,32.1073,75400.0
2014-12-04 14:05:00,41.03,41.03,41.02,41.02,40500.0,32.1151,32.1151,32.1073,32.1073,40500.0
2014-12-04 14:10:00,41.02,41.03,41.01,41.02,39700.0,32.1073,32.1151,32.0995,32.1073,39700.0
2014-12-04 14:15:00,41.01,41.03,41.01,41.03,35400.0,32.0995,32.1151,32.0995,32.1151,35400.0
2014-12-04 14:20:00,41.02,41.04,41.02,41.03,80300.0,32.1073,32.1229,32.1073,32.1151,80300.0
2014-12-04 14:25:00,41.04,41.05,41.02,41.02,83500.0,32.1229,32.1308,32.1073,32.1073,83500.0
2014-12-04 14:30:00,41.02,41.02,40.99,41.02,206200.0,32.1073,32.1073,32.0838,32.1073,206200.0
2014-12-04 14:35:00,41.02,41.02,41.0,41.01,103400.0,32.1073,32.1073,32.0916,32.0995,103400.0
2014-12-04 14:40:00,41.0,41.02,41.0,41.02,124900.0,32.0916,32.1073,32.0916,32.1073,124900.0
2014-12-04 14:45:00,41.02,41.03,41.01,41.02,266800.0,32.1073,32.1151,32.0995,32.1073,266800.0
2014-12-04 14:50:00,41.02,41.02,41.01,41.02,75000.0,32.1073,32.1073,32.0995,32.1073,75000.0
2014-12-04 14:55:00,41.02,41.03,41.01,41.03,118900.0,32.1073,32.1151,32.0995,32.1151,118900.0
2014-12-04 15:00:00,41.03,41.05,41.02,41.05,147300.0,32.1151,32.1308,32.1073,32.1308,147300.0
2014-12-04 15:05:00,41.05,41.05,41.03,41.04,155300.0,32.1308,32.1308,32.1151,32.1229,155300.0
2014-12-04 15:10:00,41.04,41.04,41.02,41.03,136900.0,32.1229,32.1229,32.1073,32.1151,136900.0
2014-12-04 15:15:00,41.03,41.03,40.97,40.98,571700.0,32.1151,32.1151,32.0681,32.076,571700.0
2014-12-04 15:20:00,40.98,40.99,40.94,40.95,131400.0,32.076,32.0838,32.0447,32.0525,131400.0
2014-12-04 15:25:00,40.95,40.95,40.93,40.94,121400.0,32.0525,32.0525,32.0368,32.0447,121400.0
2014-12-04 15:30:00,40.93,40.96,40.92,40.96,244100.0,32.0368,32.0603,32.029,32.0603,244100.0
2014-12-04 15:35:00,40.96,40.96,40.94,40.94,152600.0,32.0603,32.0603,32.0447,32.0447,152600.0
2014-12-04 15:40:00,40.94,40.96,40.94,40.96,294800.0,32.0447,32.0603,32.0447,32.0603,294800.0
2014-12-04 15:45:00,40.96,40.97,40.95,40.97,447800.0,32.0603,32.0681,32.0525,32.0681,447800.0
2014-12-04 15:50:00,40.97,40.98,40.95,40.96,903400.0,32.0681,32.076,32.0525,32.0603,903400.0
2014-12-04 15:55:00,40.95,40.97,40.93,40.94,2390200.0,32.0525,32.0681,32.0368,32.0447,2390200.0
2014-12-05 09:30:00,40.76,40.81,40.74,40.79,1741400.0,31.9038,31.9429,31.8881,31.9273,1741400.0
2014-12-05 09:35:00,40.8,40.81,40.74,40.75,1208700.0,31.9351,31.9429,31.8881,31.8959,1208700.0
2014-12-05 09:40:00,40.75,40.75,40.7,40.72,677900.0,31.8959,31.8959,31.8568,31.8725,677900.0
2014-12-05 09:45:00,40.72,40.74,40.7,40.72,864600.0,31.8725,31.8881,31.8568,31.8725,864600.0
2014-12-05 09:50:00,40.72,40.72,40.68,40.69,341300.0,31.8725,31.8725,31.8412,31.849,341300.0
2014-12-05 09:55:00,40.69,40.7,40.67,40.69,857900.0,31.849,31.8568,31.8333,31.849,857900.0
2014-12-05 10:00:00,40.69,40.73,40.68,40.7,942300.0,31.849,31.8803,31.8412,31.8568,942300.0
2014-12-05 10:05:00,40.7,40.74,40.69,40.7,565200.0,31.8568,31.8881,31.849,31.8568,565200.0
2014-12-05 10:10:00,40.7,40.73,40.7,40.73,441100.0,31.8568,31.8803,31.8568,31.8803,441100.0
2014-12-05 10:15:00,40.72,40.77,40.72,40.77,534100.0,31.8725,31.9116,31.8725,31.9116,534100.0
2014-12-05 10:20:00,40.77,40.77,40.73,40.75,405500.0,31.9116,31.9116,31.8803,31.8959,405500.0
2014-12-05 10:25:00,40.74,40.76,40.72,40.75,147700.0,31.8881,31.9038,31.8725,31.8959,147700.0
2014-12-05 10:30:00,40.76,40.77,40.73,40.74,348400.0,31.9038,31.9116,31.8803,31.8881,348400.0
2014-12-05 10:35:00,40.74,40.78,40.73,40.75,323500.0,31.8881,31.9194,31.8803,31.8959,323500.0
2014-12-05 10:40:00,40.75,40.77,40.75,40.76,291500.0,31.8959,31.9116,31.8959,31.9038,291500.0
2014-12-05 10:45:00,40.77,40.77,40.75,40.75,99200.0,31.9116,31.9116,31.8959,31.8959,99200.0
2014-12-05 10:50:00,40.75,40.77,40.74,40.77,200200.0,31.8959,31.9116,31.8881,31.9116,200200.0
2014-12-05 10:55:00,40.76,40.78,40.74,40.76,283500.0,31.9038,31.9194,31.8881,31.9038,283500.0
2014-12-05 11:00:00,40.76,40.78,40.75,40.75,126900.0,31.9038,31.9194,31.8959,31.8959,126900.0
2014-12-05 11:05:00,40.75,40.77,40.75,40.76,71300.0,31.8959,31.9116,31.8959,31.9038,71300.0
2014-12-05 11:10:00,40.77,40.79,40.76,40.79,211300.0,31.9116,31.9273,31.9038,31.9273,211300.0
2014-12-05 11:15:00,40.79,40.8,40.78,40.8,83700.0,31.9273,31.9351,31.9194,31.9351,83700.0
2014-12-05 11:20:00,40.8,40.8,40.79,40.8,197700.0,31.9351,31.9351,31.9273,31.9351,197700.0
2014-12-05 11:25:00,40.8,40.8,40.79,40.8,123600.0,31.9351,31.9351,31.9273,31.9351,123600.0
2014-12-05 11:30:00,40.8,40.83,40.79,40.81,325000.0,31.9351,31.9586,31.9273,31.9429,325000.0
2014-12-05 11:35:00,40.81,40.85,40.81,40.85,171900.0,31.9429,31.9742,31.9429,31.9742,171900.0
2014-12-05 11:40:00,40.85,40.87,40.84,40.87,354100.0,31.9742,31.9899,31.9664,31.9899,354100.0
2014-12-05 11:45:00,40.87,40.88,40.86,40.87,144400.0,31.9899,31.9977,31.982,31.9899,144400.0
2014-12-05 11:50:00,40.87,40.91,40.86,40.91,106700.0,31.9899,32.0212,31.982,32.0212,106700.0
2014-12-05 11:55:00,40.91,40.93,40.9,40.91,325100.0,32.0212,32.0368,32.0134,32.0212,325100.0
2014-12-05 12:00:00,40.91,40.92,40.88,40.9,174300.0,32.0212,32.029,31.9977,32.0134,174300.0
2014-12-05 12:05:00,40.9,40.93,40.9,40.92,383400.0,32.0134,32.0368,32.0134,32.029,383400.0
2014-12-05 12:10:00,40.92,40.93,40.89,40.91,125900.0,32.029,32.0368,32.0055,32.0212,125900.0
2014-12-05 12:15:00,40.9,40.94,40.89,40.93,265300.0,32.0134,32.0447,32.0055,32.0368,265300.0
2014-12-05 12:20:00,40.94,40.95,40.93,40.94,107800.0,32.0447,32.0525,32.0368,32.0447,107800.0
2014-12-05 12:25:00,40.94,40.95,40.93,40.95,132600.0,32.0447,32.0525,32.0368,32.0525,132600.0
2014-12-05 12:30:00,40.94,40.97,40.94,40.95,136000.0,32.0447,32.0681,32.0447,32.0525,136000.0
2014-12-05 12:35:00,40.94,40.97,40.94,40.97,71700.0,32.0447,32.0681,32.0447,32.0681,71700.0
2014-12-05 12:40:00,40.96,40.99,40.96,40.99,96500.0,32.0603,32.0838,32.0603,32.0838,96500.0
2014-12-05 12:45:00,40.99,41.0,40.95,40.96,303700.0,32.0838,32.0916,32.0525,32.0603,303700.0
2014-12-05 12:50:00,40.96,40.96,40.93,40.94,163800.0,32.0603,32.0603,32.0368,32.0447,163800.0
2014-12-05 12:55:00,40.93,40.95,40.92,40.94,74300.0,32.0368,32.0525,32.029,32.0447,74300.0
2014-12-05 13:00:00,40.94,40.94,40.91,40.92,74500.0,32.0447,32.0447,32.0212,32.029,74500.0
2014-12-05 13:05:00,40.91,40.93,40.9,40.92,119300.0,32.0212,32.0368,32.0134,32.029,119300.0
2014-12-05 13:10:00,40.91,40.93,40.9,40.91,126500.0,32.0212,32.0368,32.0134,32.0212,126500.0
2014-12-05 13:15:00,40.9,40.92,40.89,40.91,202800.0,32.0134,32.029,32.0055,32.0212,202800.0
2014-12-05 13:20:00,40.91,40.92,40.89,40.91,145200.0,32.0212,32.029,32.0055,32.0212,145200.0
2014-12-05 13:25:00,40.9,40.91,40.87,40.88,215400.0,32.0134,32.0212,31.9899,31.9977,215400.0
2014-12-05 13:30:00,40.87,40.9,40.87,40.88,157600.0,31.9899,32.0134,31.9899,31.9977,157600.0
2014-12-05 13:35:00,40.88,40.91,40.88,40.9,103200.0,31.9977,32.0212,31.9977,32.0134,103200.0
2014-12-05 13:40:00,40.9,40.92,40.9,40.92,43100.0,32.0134,32.029,32.0134,32.029,43100.0
2014-12-05 13:45:00,40.91,40.93,40.91,40.92,90700.0,32.0212,32.0368,32.0212,32.029,90700.0
2014-12-05 13:50:00,40.92,40.93,40.9,40.91,66100.0,32.029,32.0368,32.0134,32.0212,66100.0
2014-12-05 13:55:00,40.91,40.92,40.9,40.92,35700.0,32.0212,32.029,32.0134,32.029,35700.0
2014-12-05 14:00:00,40.91,40.93,40.91,40.91,73700.0,32.0212,32.0368,32.0212,32.0212,73700.0
2014-12-05 14:05:00,40.92,40.93,40.91,40.91,58400.0,32.029,32.0368,32.0212,32.0212,58400.0
2014-12-05 14:10:00,40.91,40.93,40.9,40.92,79200.0,32.0212,32.0368,32.0134,32.029,79200.0
2014-12-05 14:15:00,40.93,40.93,40.92,40.92,74500.0,32.0368,32.0368,32.029,32.029,74500.0
2014-12-05 14:20:00,40.92,40.92,40.9,40.92,264200.0,32.029,32.029,32.0134,32.029,264200.0
2014-12-05 14:25:00,40.91,40.93,40.91,40.92,139000.0,32.0212,32.0368,32.0212,32.029,139000.0
2014-12-05 14:30:00,40.91,40.92,40.89,40.89,71800.0,32.0212,32.029,32.0055,32.0055,71800.0
2014-12-05 14:35:00,40.89,40.91,40.89,40.9,220100.0,32.0055,32.0212,32.0055,32.0134,220100.0
2014-12-05 14:40:00,40.9,40.92,40.89,40.91,58400.0,32.0134,32.029,32.0055,32.0212,58400.0
2014-12-05 14:45:00,40.92,40.92,40.9,40.9,145000.0,32.029,32.029,32.0134,32.0134,145000.0
2014-12-05 14:50:00,40.9,40.91,40.9,40.9,69900.0,32.0134,32.0212,32.0134,32.0134,69900.0
2014-12-05 14:55:00,40.9,40.9,40.88,40.9,126800.0,32.0134,32.0134,31.9977,32.0134,126800.0
2014-12-05 15:00:00,40.9,40.9,40.85,40.89,353900.0,32.0134,32.0134,31.9742,32.0055,353900.0
2014-12-05 15:05:00,40.89,40.91,40.88,40.88,557200.0,32.0055,32.0212,31.9977,31.9977,557200.0
2014-12-05 15:10:00,40.89,40.91,40.88,40.9,425500.0,32.0055,32.0212,31.9977,32.0134,425500.0
2014-12-05 15:15:00,40.9,40.9,40.89,40.9,62300.0,32.0134,32.0134,32.0055,32.0134,62300.0
2014-12-05 15:20:00,40.9,40.91,40.89,40.9,209000.0,32.0134,32.0212,32.0055,32.0134,209000.0
2014-12-05 15:25:00,40.91,40.91,40.88,40.89,142600.0,32.0212,32.0212,31.9977,32.0055,142600.0
2014-12-05 15:30:00,40.89,40.89,40.88,40.88,121100.0,32.0055,32.0055,31.9977,31.9977,121100.0
2014-12-05 15:35:00,40.88,40.9,40.87,40.89,315500.0,31.9977,32.0134,31.9899,32.0055,315500.0
2014-12-05 15:40:00,40.88,40.9,40.88,40.88,223300.0,31.9977,32.0134,31.9977,31.9977,223300.0
2014-12-05 15:45:00,40.88,40.9,40.86,40.87,576600.0,31.9977,32.0134,31.982,31.9899,576600.0
2014-12-05 15:50:00,40.88,40.91,40.87,40.89,523100.0,31.9977,32.0212,31.9899,32.0055,523100.0
2014-12-05 15:55:00,40.9,40.9,40.88,40.9,2080300.0,32.0134,32.0134,31.9977,32.0134,2080300.0
2014-12-08 09:30:00,40.61,40.61,40.55,40.6,1196700.0,31.7864,31.7864,31.7394,31.7785,1196700.0
2014-12-08 09:35:00,40.6,40.62,40.59,40.61,693300.0,31.7785,31.7942,31.7707,31.7864,693300.0
2014-12-08 09:40:00,40.62,40.62,40.57,40.59,675700.0,31.7942,31.7942,31.7551,31.7707,675700.0
2014-12-08 09:45:00,40.59,40.59,40.56,40.57,428600.0,31.7707,31.7707,31.7472,31.7551,428600.0
2014-12-08 09:50:00,40.57,40.57,40.54,40.56,689000.0,31.7551,31.7551,31.7316,31.7472,689000.0
2014-12-08 09:55:00,40.56,40.58,40.55,40.58,417100.0,31.7472,31.7629,31.7394,31.7629,417100.0
2014-12-08 10:00:00,40.58,40.59,40.56,40.58,182600.0,31.7629,31.7707,31.7472,31.7629,182600.0
2014-12-08 10:05:00,40.58,40.59,40.56,40.56,247800.0,31.7629,31.7707,31.7472,31.7472,247800.0
2014-12-08 10:10:00,40.57,40.57,40.53,40.53,625500.0,31.7551,31.7551,31.7237,31.7237,625500.0
2014-12-08 10:15:00,40.53,40.56,40.53,40.55,403100.0,31.7237,31.7472,31.7237,31.7394,403100.0
2014-12-08 10:20:00,40.55,40.56,40.55,40.55,305900.0,31.7394,31.7472,31.7394,31.7394,305900.0
2014-12-08 10:25:00,40.56,40.58,40.54,40.57,676100.0,31.7472,31.7629,31.7316,31.7551,676100.0
2014-12-08 10:30:00,40.56,40.57,40.53,40.54,444400.0,31.7472,31.7551,31.7237,31.7316,444400.0
2014-12-08 10:35:00,40.54,40.55,40.52,40.52,1203100.0,31.7316,31.7394,31.7159,31.7159,1203100.0
2014-12-08 10:40:00,40.52,40.53,40.5,40.51,359400.0,31.7159,31.7237,31.7003,31.7081,359400.0
2014-12-08 10:45:00,40.51,40.52,40.49,40.51,291300.0,31.7081,31.7159,31.6924,31.7081,291300.0
2014-12-08 10:50:00,40.5,40.51,40.49,40.5,488000.0,31.7003,31.7081,31.6924,31.7003,488000.0
2014-12-08 10:55:00,40.5,40.5,40.46,40.47,351400.0,31.7003,31.7003,31.669,31.6768,351400.0
2014-12-08 11:00:00,40.47,40.48,40.45,40.46,659300.0,31.6768,31.6846,31.6611,31.669,659300.0
2014-12-08 11:05:00,40.46,40.47,40.45,40.46,168100.0,31.669,31.6768,31.6611,31.669,168100.0
2014-12-08 11:10:00,40.47,40.47,40.45,40.46,122600.0,31.6768,31.6768,31.6611,31.669,122600.0
2014-12-08 11:15:00,40.46,40.48,40.46,40.47,181000.0,31.669,31.6846,31.669,31.6768,181000.0
2014-12-08 11:20:00,40.47,40.48,40.45,40.45,641300.0,31.6768,31.6846,31.6611,31.6611,641300.0
2014-12-08 11:25:00,40.45,40.47,40.44,40.47,316600.0,31.6611,31.6768,31.6533,31.6768,316600.0
2014-12-08 11:30:00,40.47,40.48,40.45,40.45,393900.0,31.6768,31.6846,31.6611,31.6611,393900.0
2014-12-08 11:35:00,40.45,40.48,40.45,40.48,274900.0,31.6611,31.6846,31.6611,31.6846,274900.0
2014-12-08 11:40:00,40.48,40.48,40.46,40.46,277100.0,31.6846,31.6846,31.669,31.669,277100.0
2014-12-08 11:45:00,40.46,40.47,40.41,40.42,302700.0,31.669,31.6768,31.6298,31.6376,302700.0
2014-12-08 11:50:00,40.43,40.45,40.41,40.44,112800.0,31.6455,31.6611,31.6298,31.6533,112800.0
2014-12-08 11:55:00,40.43,40.44,40.42,40.43,54900.0,31.6455,31.6533,31.6376,31.6455,54900.0
2014-12-08 12:00:00,40.43,40.46,40.42,40.46,125900.0,31.6455,31.669,31.6376,31.669,125900.0
2014-12-08 12:05:00,40.45,40.48,40.45,40.46,194100.0,31.6611,31.6846,31.6611,31.669,194100.0
2014-12-08 12:10:00,40.46,40.47,40.4,40.41,502900.0,31.669,31.6768,31.622,31.6298,502900.0
2014-12-08 12:15:00,40.41,40.42,40.35,40.36,775300.0,31.6298,31.6376,31.5829,31.5907,775300.0
2014-12-08 12:20:00,40.36,40.38,40.33,40.37,644200.0,31.5907,31.6063,31.5672,31.5985,644200.0
2014-12-08 12:25:00,40.37,40.37,40.34,40.34,362900.0,31.5985,31.5985,31.575,31.575,362900.0
2014-12-08 12:30:00,40.34,40.36,40.32,40.36,390900.0,31.575,31.5907,31.5594,31.5907,390900.0
2014-12-08 12:35:00,40.36,40.37,40.33,40.36,133000.0,31.5907,31.5985,31.5672,31.5907,133000.0
2014-12-08 12:40:00,40.36,40.38,40.35,40.37,356600.0,31.5907,31.6063,31.5829,31.5985,356600.0
2014-12-08 12:45:00,40.37,40.38,40.35,40.37,326700.0,31.5985,31.6063,31.5829,31.5985,326700.0
2014-12-08 12:50:00,40.37,40.37,40.34,40.35,436300.0,31.5985,31.5985,31.575,31.5829,436300.0
2014-12-08 12:55:00,40.36,40.36,40.32,40.34,330500.0,31.5907,31.5907,31.5594,31.575,330500.0
2014-12-08 13:00:00,40.34,40.36,40.33,40.35,190800.0,31.575,31.5907,31.5672,31.5829,190800.0
2014-12-08 13:05:00,40.35,40.36,40.34,40.34,53000.0,31.5829,31.5907,31.575,31.575,53000.0
2014-12-08 13:10:00,40.34,40.35,40.32,40.34,205600.0,31.575,31.5829,31.5594,31.575,205600.0
2014-12-08 13:15:00,40.34,40.35,40.33,40.34,112300.0,31.575,31.5829,31.5672,31.575,112300.0
2014-12-08 13:20:00,40.34,40.35,40.3,40.3,86000.0,31.575,31.5829,31.5437,31.5437,86000.0
2014-12-08 13:25:00,40.3,40.31,40.29,40.3,136100.0,31.5437,31.5515,31.5359,31.5437,136100.0
2014-12-08 13:30:00,40.3,40.31,40.26,40.27,108100.0,31.5437,31.5515,31.5124,31.5202,108100.0
2014-12-08 13:35:00,40.27,40.27,40.23,40.24,408800.0,31.5202,31.5202,31.4889,31.4968,408800.0
2014-12-08 13:40:00,40.24,40.25,40.22,40.25,365600.0,31.4968,31.5046,31.4811,31.5046,365600.0
2014-12-08 13:45:00,40.25,40.29,40.24,40.28,655500.0,31.5046,31.5359,31.4968,31.5281,655500.0
2014-12-08 13:50:00,40.28,40.32,40.28,40.3,308800.0,31.5281,31.5594,31.5281,31.5437,308800.0
2014-12-08 13:55:00,40.3,40.32,40.28,40.29,273100.0,31.5437,31.5594,31.5281,31.5359,273100.0
2014-12-08 14:00:00,40.3,40.3,40.26,40.29,346500.0,31.5437,31.5437,31.5124,31.5359,346500.0
2014-12-08 14:05:00,40.29,40.35,40.29,40.34,609100.0,31.5359,31.5829,31.5359,31.575,609100.0
2014-12-08 14:10:00,40.34,40.35,40.31,40.34,339500.0,31.575,31.5829,31.5515,31.575,339500.0
2014-12-08 14:15:00,40.34,40.36,40.32,40.34,345700.0,31.575,31.5907,31.5594,31.575,345700.0
2014-12-08 14:20:00,40.34,40.35,40.33,40.34,90400.0,31.575,31.5829,31.5672,31.575,90400.0
2014-12-08 14:25:00,40.34,40.35,40.33,40.35,278800.0,31.575,31.5829,31.5672,31.5829,278800.0
2014-12-08 14:30:00,40.34,40.36,40.33,40.35,228500.0,31.575,31.5907,31.5672,31.5829,228500.0
2014-12-08 14:35:00,40.36,40.36,40.34,40.35,120500.0,31.5907,31.5907,31.575,31.5829,120500.0
2014-12-08 14:40:00,40.36,40.36,40.34,40.35,96000.0,31.5907,31.5907,31.575,31.5829,96000.0
2014-12-08 14:45:00,40.35,40.37,40.35,40.36,467400.0,31.5829,31.5985,31.5829,31.5907,467400.0
2014-12-08 14:50:00,40.36,40.38,40.35,40.38,265400.0,31.5907,31.6063,31.5829,31.6063,265400.0
2014-12-08 14:55:00,40.38,40.39,40.35,40.35,109800.0,31.6063,31.6142,31.5829,31.5829,109800.0
2014-12-08 15:00:00,40.36,40.38,40.34,40.36,217600.0,31.5907,31.6063,31.575,31.5907,217600.0
2014-12-08 15:05:00,40.36,40.36,40.33,40.35,308300.0,31.5907,31.5907,31.5672,31.5829,308300.0
2014-12-08 15:10:00,40.34,40.37,40.34,40.35,239900.0,31.575,31.5985,31.575,31.5829,239900.0
2014-12-08 15:15:00,40.35,40.37,40.33,40.33,355500.0,31.5829,31.5985,31.5672,31.5672,355500.0
2014-12-08 15:20:00,40.33,40.4,40.33,40.38,356500.0,31.5672,31.622,31.5672,31.6063,356500.0
2014-12-08 15:25:00,40.38,40.39,40.38,40.38,419600.0,31.6063,31.6142,31.6063,31.6063,419600.0
2014-12-08 15:30:00,40.39,40.39,40.36,40.37,368900.0,31.6142,31.6142,31.5907,31.5985,368900.0
2014-12-08 15:35:00,40.37,40.38,40.35,40.35,601200.0,31.5985,31.6063,31.5829,31.5829,601200.0
2014-12-08 15:40:00,40.36,40.37,40.32,40.34,965200.0,31.5907,31.5985,31.5594,31.575,965200.0
2014-12-08 15:45:00,40.34,40.35,40.31,40.31,539900.0,31.575,31.5829,31.5515,31.5515,539900.0
2014-12-08 15:50:00,40.32,40.35,40.31,40.33,1673700.0,31.5594,31.5829,31.5515,31.5672,1673700.0
2014-12-08 15:55:00,40.34,40.35,40.28,40.29,3625600.0,31.575,31.5829,31.5281,31.5359,3625600.0
2014-12-09 09:30:00,39.8,39.82,39.73,39.73,1547400.0,31.1524,31.168,31.0976,31.0976,1547400.0
2014-12-09 09:35:00,39.74,39.75,39.67,39.72,2713900.0,31.1054,31.1132,31.0506,31.0897,2713900.0
2014-12-09 09:40:00,39.72,39.77,39.7,39.75,1012000.0,31.0897,31.1289,31.0741,31.1132,1012000.0
2014-12-09 09:45:00,39.75,39.77,39.73,39.74,1387400.0,31.1132,31.1289,31.0976,31.1054,1387400.0
2014-12-09 09:50:00,39.75,39.75,39.69,39.71,1833200.0,31.1132,31.1132,31.0663,31.0819,1833200.0
2014-12-09 09:55:00,39.71,39.78,39.7,39.77,1252700.0,31.0819,31.1367,31.0741,31.1289,1252700.0
2014-12-09 10:00:00,39.78,39.8,39.76,39.79,1010600.0,31.1367,31.1524,31.1211,31.1445,1010600.0
2014-12-09 10:05:00,39.78,39.8,39.76,39.8,1475600.0,31.1367,31.1524,31.1211,31.1524,1475600.0
2014-12-09 10:10:00,39.8,39.83,39.78,39.82,1502300.0,31.1524,31.1758,31.1367,31.168,1502300.0
2014-12-09 10:15:00,39.81,39.84,39.77,39.77,653500.0,31.1602,31.1837,31.1289,31.1289,653500.0
2014-12-09 10:20:00,39.77,39.79,39.72,39.73,2365400.0,31.1289,31.1445,31.0897,31.0976,2365400.0
2014-12-09 10:25:00,39.73,39.74,39.68,39.71,1319700.0,31.0976,31.1054,31.0584,31.0819,1319700.0
2014-12-09 10:30:00,39.7,39.75,39.68,39.73,1275000.0,31.0741,31.1132,31.0584,31.0976,1275000.0
2014-12-09 10:35:00,39.73,39.77,39.73,39.75,1167400.0,31.0976,31.1289,31.0976,31.1132,1167400.0
2014-12-09 10:40:00,39.75,39.78,39.73,39.77,614100.0,31.1132,31.1367,31.0976,31.1289,614100.0
2014-12-09 10:45:00,39.77,39.8,39.74,39.8,344500.0,31.1289,31.1524,31.1054,31.1524,344500.0
2014-12-09 10:50:00,39.8,39.81,39.75,39.76,458100.0,31.1524,31.1602,31.1132,31.1211,458100.0
2014-12-09 10:55:00,39.75,39.78,39.75,39.77,628100.0,31.1132,31.1367,31.1132,31.1289,628100.0
2014-12-09 11:00:00,39.77,39.77,39.73,39.74,577800.0,31.1289,31.1289,31.0976,31.1054,577800.0
2014-12-09 11:05:00,39.75,39.75,39.72,39.73,1048800.0,31.1132,31.1132,31.0897,31.0976,1048800.0
2014-12-09 11:10:00,39.73,39.74,39.72,39.74,531100.0,31.0976,31.1054,31.0897,31.1054,531100.0
2014-12-09 11:15:00,39.74,39.78,39.73,39.77,564800.0,31.1054,31.1367,31.0976,31.1289,564800.0
2014-12-09 11:20:00,39.77,39.8,39.77,39.79,706900.0,31.1289,31.1524,31.1289,31.1445,706900.0
2014-12-09 11:25:00,39.79,39.85,39.79,39.82,655000.0,31.1445,31.1915,31.1445,31.168,655000.0
2014-12-09 11:30:00,39.83,39.84,39.78,39.78,392100.0,31.1758,31.1837,31.1367,31.1367,392100.0
2014-12-09 11:35:00,39.78,39.79,39.75,39.77,428100.0,31.1367,31.1445,31.1132,31.1289,428100.0
2014-12-09 11:40:00,39.77,39.77,39.73,39.76,357800.0,31.1289,31.1289,31.0976,31.1211,357800.0
2014-12-09 11:45:00,39.76,39.76,39.71,39.74,498700.0,31.1211,31.1211,31.0819,31.1054,498700.0
2014-12-09 11:50:00,39.74,39.76,39.73,39.76,191700.0,31.1054,31.1211,31.0976,31.1211,191700.0
2014-12-09 11:55:00,39.76,39.78,39.75,39.77,319400.0,31.1211,31.1367,31.1132,31.1289,319400.0
2014-12-09 12:00:00,39.76,39.78,39.76,39.77,103900.0,31.1211,31.1367,31.1211,31.1289,103900.0
2014-12-09 12:05:00,39.77,39.79,39.76,39.77,302000.0,31.1289,31.1445,31.1211,31.1289,302000.0
2014-12-09 12:10:00,39.76,39.77,39.74,39.76,222700.0,31.1211,31.1289,31.1054,31.1211,222700.0
2014-12-09 12:15:00,39.76,39.77,39.7,39.71,334100.0,31.1211,31.1289,31.0741,31.0819,334100.0
2014-12-09 12:20:00,39.71,39.72,39.7,39.71,173300.0,31.0819,31.0897,31.0741,31.0819,173300.0
2014-12-09 12:25:00,39.7,39.76,39.7,39.73,454700.0,31.0741,31.1211,31.0741,31.0976,454700.0
2014-12-09 12:30:00,39.73,39.75,39.72,39.74,286800.0,31.0976,31.1132,31.0897,31.1054,286800.0
2014-12-09 12:35:00,39.74,39.8,39.73,39.79,251600.0,31.1054,31.1524,31.0976,31.1445,251600.0
2014-12-09 12:40:00,39.8,39.82,39.79,39.81,503200.0,31.1524,31.168,31.1445,31.1602,503200.0
2014-12-09 12:45:00,39.81,39.82,39.78,39.8,186400.0,31.1602,31.168,31.1367,31.1524,186400.0
2014-12-09 12:50:00,39.8,39.81,39.79,39.81,554400.0,31.1524,31.1602,31.1445,31.1602,554400.0
2014-12-09 12:55:00,39.81,39.82,39.79,39.81,257800.0,31.1602,31.168,31.1445,31.1602,257800.0
2014-12-09 13:00:00,39.82,39.82,39.79,39.8,141000.0,31.168,31.168,31.1445,31.1524,141000.0
2014-12-09 13:05:00,39.8,39.82,39.79,39.8,346800.0,31.1524,31.168,31.1445,31.1524,346800.0
2014-12-09 13:10:00,39.8,39.85,39.8,39.84,390300.0,31.1524,31.1915,31.1524,31.1837,390300.0
2014-12-09 13:15:00,39.84,39.86,39.84,39.86,247300.0,31.1837,31.1993,31.1837,31.1993,247300.0
2014-12-09 13:20:00,39.86,39.86,39.85,39.86,121400.0,31.1993,31.1993,31.1915,31.1993,121400.0
2014-12-09 13:25:00,39.86,39.87,39.84,39.85,886200.0,31.1993,31.2072,31.1837,31.1915,886200.0
2014-12-09 13:30:00,39.85,39.87,39.84,39.87,288200.0,31.1915,31.2072,31.1837,31.2072,288200.0
2014-12-09 13:35:00,39.87,39.91,39.85,39.9,292800.0,31.2072,31.2385,31.1915,31.2306,292800.0
2014-12-09 13:40:00,39.91,39.91,39.86,39.89,270900.0,31.2385,31.2385,31.1993,31.2228,270900.0
2014-12-09 13:45:00,39.88,39.89,39.87,39.88,86400.0,31.215,31.2228,31.2072,31.215,86400.0
2014-12-09 13:50:00,39.88,39.88,39.83,39.87,458800.0,31.215,31.215,31.1758,31.2072,458800.0
2014-12-09 13:55:00,39.87,39.87,39.85,39.87,171100.0,31.2072,31.2072,31.1915,31.2072,171100.0
2014-12-09 14:00:00,39.86,39.87,39.84,39.85,183900.0,31.1993,31.2072,31.1837,31.1915,183900.0
2014-12-09 14:05:00,39.85,39.91,39.84,39.9,592500.0,31.1915,31.2385,31.1837,31.2306,592500.0
2014-12-09 14:10:00,39.9,39.91,39.87,39.88,190400.0,31.2306,31.2385,31.2072,31.215,190400.0
2014-12-09 14:15:00,39.88,39.9,39.87,39.88,180800.0,31.215,31.2306,31.2072,31.215,180800.0
2014-12-09 14:20:00,39.88,39.91,39.87,39.91,167800.0,31.215,31.2385,31.2072,31.2385,167800.0
2014-12-09 14:25:00,39.9,39.92,39.89,39.92,173700.0,31.2306,31.2463,31.2228,31.2463,173700.0
2014-12-09 14:30:00,39.91,39.92,39.87,39.87,271300.0,31.2385,31.2463,31.2072,31.2072,271300.0
2014-12-09 14:35:00,39.88,39.9,39.87,39.89,251700.0,31.215,31.2306,31.2072,31.2228,251700.0
2014-12-09 14:40:00,39.9,39.91,39.89,39.89,237600.0,31.2306,31.2385,31.2228,31.2228,237600.0
2014-12-09 14:45:00,39.9,39.91,39.89,39.9,510300.0,31.2306,31.2385,31.2228,31.2306,510300.0
2014-12-09 14:50:00,39.9,39.9,39.86,39.87,598400.0,31.2306,31.2306,31.1993,31.2072,598400.0
2014-12-09 14:55:00,39.87,39.87,39.85,39.87,277000.0,31.2072,31.2072,31.1915,31.2072,277000.0
2014-12-09 15:00:00,39.87,39.92,39.86,39.9,633700.0,31.2072,31.2463,31.1993,31.2306,633700.0
2014-12-09 15:05:00,39.9,39.91,39.87,39.87,263000.0,31.2306,31.2385,31.2072,31.2072,263000.0
2014-12-09 15:10:00,39.88,39.89,39.86,39.86,297300.0,31.215,31.2228,31.1993,31.1993,297300.0
2014-12-09 15:15:00,39.86,39.88,39.85,39.87,478300.0,31.1993,31.215,31.1915,31.2072,478300.0
2014-12-09 15:20:00,39.87,39.87,39.85,39.85,143300.0,31.2072,31.2072,31.1915,31.1915,143300.0
2014-12-09 15:25:00,39.86,39.89,39.85,39.87,288700.0,31.1993,31.2228,31.1915,31.2072,288700.0
2014-12-09 15:30:00,39.88,39.88,39.85,39.87,171900.0,31.215,31.215,31.1915,31.2072,171900.0
2014-12-09 15:35:00,39.87,39.9,39.86,39.9,226700.0,31.2072,31.2306,31.1993,31.2306,226700.0
2014-12-09 15:40:00,39.9,39.9,39.88,39.88,234600.0,31.2306,31.2306,31.215,31.215,234600.0
2014-12-09 15:45:00,39.89,39.91,39.88,39.91,690400.0,31.2228,31.2385,31.215,31.2385,690400.0
2014-12-09 15:50:00,39.91,39.91,39.88,39.91,1225800.0,31.2385,31.2385,31.215,31.2385,1225800.0
2014-12-09 15:55:00,39.91,39.92,39.88,39.92,3359800.0,31.2385,31.2463,31.215,31.2463,3359800.0
2014-12-10 09:30:00,39.79,39.8,39.74,39.75,2447500.0,31.1445,31.1524,31.1054,31.1132,2447500.0
2014-12-10 09:35:00,39.75,39.76,39.71,39.74,844500.0,31.1132,31.1211,31.0819,31.1054,844500.0
2014-12-10 09:40:00,39.74,39.77,39.71,39.73,1120400.0,31.1054,31.1289,31.0819,31.0976,1120400.0
2014-12-10 09:45:00,39.73,39.74,39.68,39.69,793100.0,31.0976,31.1054,31.0584,31.0663,793100.0
2014-12-10 09:50:00,39.69,39.71,39.68,39.69,1234600.0,31.0663,31.0819,31.0584,31.0663,1234600.0
2014-12-10 09:55:00,39.68,39.72,39.68,39.69,864300.0,31.0584,31.0897,31.0584,31.0663,864300.0
2014-12-10 10:00:00,39.69,39.7,39.67,39.68,481400.0,31.0663,31.0741,31.0506,31.0584,481400.0
2014-12-10 10:05:00,39.69,39.69,39.65,39.65,980000.0,31.0663,31.0663,31.035,31.035,980000.0
2014-12-10 10:10:00,39.66,39.68,39.64,39.66,844100.0,31.0428,31.0584,31.0271,31.0428,844100.0
2014-12-10 10:15:00,39.66,39.68,39.64,39.67,543100.0,31.0428,31.0584,31.0271,31.0506,543100.0
2014-12-10 10:20:00,39.67,39.67,39.65,39.66,624400.0,31.0506,31.0506,31.035,31.0428,624400.0
2014-12-10 10:25:00,39.65,39.66,39.62,39.64,560800.0,31.035,31.0428,31.0115,31.0271,560800.0
2014-12-10 10:30:00,39.63,39.63,39.48,39.5,3031400.0,31.0193,31.0193,30.9019,30.9175,3031400.0
2014-12-10 10:35:00,39.5,39.52,39.48,39.5,1399100.0,30.9175,30.9332,30.9019,30.9175,1399100.0
2014-12-10 10:40:00,39.5,39.5,39.47,39.49,1096600.0,30.9175,30.9175,30.8941,30.9097,1096600.0
2014-12-10 10:45:00,39.48,39.51,39.48,39.49,719900.0,30.9019,30.9254,30.9019,30.9097,719900.0
2014-12-10 10:50:00,39.48,39.51,39.47,39.51,483000.0,30.9019,30.9254,30.8941,30.9254,483000.0
2014-12-10 10:55:00,39.51,39.54,39.5,39.54,988900.0,30.9254,30.9489,30.9175,30.9489,988900.0
2014-12-10 11:00:00,39.54,39.55,39.51,39.53,657600.0,30.9489,30.9567,30.9254,30.941,657600.0
2014-12-10 11:05:00,39.52,39.55,39.52,39.54,154600.0,30.9332,30.9567,30.9332,30.9489,154600.0
2014-12-10 11:10:00,39.54,39.57,39.53,39.56,441100.0,30.9489,30.9723,30.941,30.9645,441100.0
2014-12-10 11:15:00,39.57,39.57,39.49,39.52,822500.0,30.9723,30.9723,30.9097,30.9332,822500.0
2014-12-10 11:20:00,39.51,39.52,39.48,39.52,487900.0,30.9254,30.9332,30.9019,30.9332,487900.0
2014-12-10 11:25:00,39.51,39.55,39.48,39.48,297300.0,30.9254,30.9567,30.9019,30.9019,297300.0
2014-12-10 11:30:00,39.48,39.51,39.47,39.48,649900.0,30.9019,30.9254,30.8941,30.9019,649900.0
2014-12-10 11:35:00,39.47,39.51,39.47,39.51,445700.0,30.8941,30.9254,30.8941,30.9254,445700.0
2014-12-10 11:40:00,39.51,39.51,39.46,39.47,470200.0,30.9254,30.9254,30.8862,30.8941,470200.0
2014-12-10 11:45:00,39.48,39.49,39.45,39.48,232600.0,30.9019,30.9097,30.8784,30.9019,232600.0
2014-12-10 11:50:00,39.48,39.52,39.47,39.5,379600.0,30.9019,30.9332,30.8941,30.9175,379600.0
2014-12-10 11:55:00,39.5,39.51,39.49,39.5,76500.0,30.9175,30.9254,30.9097,30.9175,76500.0
2014-12-10 12:00:00,39.5,39.51,39.48,39.49,280600.0,30.9175,30.9254,30.9019,30.9097,280600.0
2014-12-10 12:05:00,39.48,39.49,39.45,39.46,252000.0,30.9019,30.9097,30.8784,30.8862,252000.0
2014-12-10 12:10:00,39.46,39.47,39.43,39.43,302000.0,30.8862,30.8941,30.8628,30.8628,302000.0
2014-12-10 12:15:00,39.43,39.44,39.4,39.43,611700.0,30.8628,30.8706,30.8393,30.8628,611700.0
2014-12-10 12:20:00,39.42,39.45,39.4,39.44,438100.0,30.8549,30.8784,30.8393,30.8706,438100.0
2014-12-10 12:25:00,39.44,39.44,39.42,39.42,143000.0,30.8706,30.8706,30.8549,30.8549,143000.0
2014-12-10 12:30:00,39.42,39.45,39.4,39.44,571200.0,30.8549,30.8784,30.8393,30.8706,571200.0
2014-12-10 12:35:00,39.43,39.46,39.43,39.43,356700.0,30.8628,30.8862,30.8628,30.8628,356700.0
2014-12-10 12:40:00,39.44,39.45,39.41,39.42,309500.0,30.8706,30.8784,30.8471,30.8549,309500.0
2014-12-10 12:45:00,39.42,39.45,39.41,39.45,847000.0,30.8549,30.8784,30.8471,30.8784,847000.0
2014-12-10 12:50:00,39.45,39.48,39.45,39.46,390900.0,30.8784,30.9019,30.8784,30.8862,390900.0
2014-12-10 12:55:00,39.46,39.48,39.44,39.45,125100.0,30.8862,30.9019,30.8706,30.8784,125100.0
2014-12-10 13:00:00,39.45,39.49,39.45,39.48,62900.0,30.8784,30.9097,30.8784,30.9019,62900.0
2014-12-10 13:05:00,39.49,39.49,39.46,39.49,169600.0,30.9097,30.9097,30.8862,30.9097,169600.0
2014-12-10 13:10:00,39.48,39.52,39.47,39.51,281000.0,30.9019,30.9332,30.8941,30.9254,281000.0
2014-12-10 13:15:00,39.5,39.51,39.49,39.51,153000.0,30.9175,30.9254,30.9097,30.9254,153000.0
2014-12-10 13:20:00,39.5,39.52,39.48,39.51,193600.0,30.9175,30.9332,30.9019,30.9254,193600.0
2014-12-10 13:25:00,39.51,39.52,39.5,39.51,154600.0,30.9254,30.9332,30.9175,30.9254,154600.0
2014-12-10 13:30:00,39.51,39.51,39.46,39.46,175600.0,30.9254,30.9254,30.8862,30.8862,175600.0
2014-12-10 13:35:00,39.46,39.48,39.45,39.46,238600.0,30.8862,30.9019,30.8784,30.8862,238600.0
2014-12-10 13:40:00,39.47,39.47,39.44,39.46,238500.0,30.8941,30.8941,30.8706,30.8862,238500.0
2014-12-10 13:45:00,39.45,39.45,39.4,39.41,178100.0,30.8784,30.8784,30.8393,30.8471,178100.0
2014-12-10 13:50:00,39.4,39.43,39.39,39.41,318800.0,30.8393,30.8628,30.8314,30.8471,318800.0
2014-12-10 13:55:00,39.4,39.42,39.39,39.41,231700.0,30.8393,30.8549,30.8314,30.8471,231700.0
2014-12-10 14:00:00,39.4,39.41,39.37,39.41,276600.0,30.8393,30.8471,30.8158,30.8471,276600.0
2014-12-10 14:05:00,39.41,39.42,39.4,39.41,376900.0,30.8471,30.8549,30.8393,30.8471,376900.0
2014-12-10 14:10:00,39.4,39.41,39.37,39.39,477000.0,30.8393,30.8471,30.8158,30.8314,477000.0
2014-12-10 14:15:00,39.38,39.42,39.37,39.41,213500.0,30.8236,30.8549,30.8158,30.8471,213500.0
2014-12-10 14:20:00,39.41,39.42,39.36,39.36,389200.0,30.8471,30.8549,30.808,30.808,389200.0
2014-12-10 14:25:00,39.37,39.41,39.36,39.38,539700.0,30.8158,30.8471,30.808,30.8236,539700.0
2014-12-10 14:30:00,39.38,39.39,39.34,39.37,355700.0,30.8236,30.8314,30.7923,30.8158,355700.0
2014-12-10 14:35:00,39.36,39.37,39.3,39.33,244500.0,30.808,30.8158,30.761,30.7845,244500.0
2014-12-10 14:40:00,39.34,39.37,39.33,39.35,494000.0,30.7923,30.8158,30.7845,30.8001,494000.0
2014-12-10 14:45:00,39.35,39.39,39.34,39.37,252400.0,30.8001,30.8314,30.7923,30.8158,252400.0
2014-12-10 14:50:00,39.37,39.37,39.33,39.34,168700.0,30.8158,30.8158,30.7845,30.7923,168700.0
2014-12-10 14:55:00,39.34,39.35,39.3,39.3,208700.0,30.7923,30.8001,30.761,30.761,208700.0
2014-12-10 15:00:00,39.31,39.32,39.27,39.3,666200.0,30.7688,30.7767,30.7375,30.761,666200.0
2014-12-10 15:05:00,39.29,39.35,39.27,39.34,365700.0,30.7532,30.8001,30.7375,30.7923,365700.0
2014-12-10 15:10:00,39.34,39.37,39.34,39.36,270900.0,30.7923,30.8158,30.7923,30.808,270900.0
2014-12-10 15:15:00,39.36,39.4,39.33,39.37,443600.0,30.808,30.8393,30.7845,30.8158,443600.0
2014-12-10 15:20:00,39.38,39.41,39.37,39.4,424200.0,30.8236,30.8471,30.8158,30.8393,424200.0
2014-12-10 15:25:00,39.39,39.4,39.37,39.39,325500.0,30.8314,30.8393,30.8158,30.8314,325500.0
2014-12-10 15:30:00,39.39,39.43,39.37,39.43,394600.0,30.8314,30.8628,30.8158,30.8628,394600.0
2014-12-10 15:35:00,39.43,39.43,39.35,39.37,867300.0,30.8628,30.8628,30.8001,30.8158,867300.0
2014-12-10 15:40:00,39.37,39.37,39.32,39.34,460300.0,30.8158,30.8158,30.7767,30.7923,460300.0
2014-12-10 15:45:00,39.34,39.35,39.27,39.29,1390100.0,30.7923,30.8001,30.7375,30.7532,1390100.0
2014-12-10 15:50:00,39.29,39.32,39.28,39.32,1074100.0,30.7532,30.7767,30.7453,30.7767,1074100.0
2014-12-10 15:55:00,39.32,39.34,39.29,39.33,2718100.0,30.7767,30.7923,30.7532,30.7845,2718100.0
2014-12-11 09:30:00,39.14,39.14,39.02,39.11,3273500.0,30.6358,30.6358,30.5418,30.6123,3273500.0
2014-12-11 09:35:00,39.11,39.16,39.1,39.14,1224000.0,30.6123,30.6514,30.6045,30.6358,1224000.0
2014-12-11 09:40:00,39.15,39.21,39.13,39.19,793400.0,30.6436,30.6906,30.6279,30.6749,793400.0
2014-12-11 09:45:00,39.18,39.23,39.18,39.19,717400.0,30.6671,30.7062,30.6671,30.6749,717400.0
2014-12-11 09:50:00,39.19,39.24,39.17,39.24,1467900.0,30.6749,30.714,30.6592,30.714,1467900.0
2014-12-11 09:55:00,39.23,39.24,39.19,39.21,693700.0,30.7062,30.714,30.6749,30.6906,693700.0
2014-12-11 10:00:00,39.21,39.22,39.18,39.21,772200.0,30.6906,30.6984,30.6671,30.6906,772200.0
2014-12-11 10:05:00,39.21,39.22,39.16,39.18,625000.0,30.6906,30.6984,30.6514,30.6671,625000.0
2014-12-11 10:10:00,39.18,39.2,39.16,39.18,928700.0,30.6671,30.6827,30.6514,30.6671,928700.0
2014-12-11 10:15:00,39.18,39.21,39.17,39.19,849500.0,30.6671,30.6906,30.6592,30.6749,849500.0
2014-12-11 10:20:00,39.18,39.21,39.17,39.18,698700.0,30.6671,30.6906,30.6592,30.6671,698700.0
2014-12-11 10:25:00,39.19,39.23,39.17,39.21,552200.0,30.6749,30.7062,30.6592,30.6906,552200.0
2014-12-11 10:30:00,39.21,39.26,39.21,39.25,532000.0,30.6906,30.7297,30.6906,30.7219,532000.0
2014-12-11 10:35:00,39.25,39.25,39.22,39.25,626500.0,30.7219,30.7219,30.6984,30.7219,626500.0
2014-12-11 10:40:00,39.25,39.26,39.24,39.25,382000.0,30.7219,30.7297,30.714,30.7219,382000.0
2014-12-11 10:45:00,39.25,39.26,39.21,39.23,1376400.0,30.7219,30.7297,30.6906,30.7062,1376400.0
2014-12-11 10:50:00,39.23,39.23,39.2,39.21,618000.0,30.7062,30.7062,30.6827,30.6906,618000.0
2014-12-11 10:55:00,39.21,39.22,39.16,39.17,1129200.0,30.6906,30.6984,30.6514,30.6592,1129200.0
2014-12-11 11:00:00,39.18,39.18,39.15,39.16,399000.0,30.6671,30.6671,30.6436,30.6514,399000.0
2014-12-11 11:05:00,39.17,39.21,39.16,39.18,649700.0,30.6592,30.6906,30.6514,30.6671,649700.0
2014-12-11 11:10:00,39.18,39.21,39.18,39.21,415000.0,30.6671,30.6906,30.6671,30.6906,415000.0
2014-12-11 11:15:00,39.21,39.22,39.19,39.21,352400.0,30.6906,30.6984,30.6749,30.6906,352400.0
2014-12-11 11:20:00,39.2,39.22,39.2,39.21,397000.0,30.6827,30.6984,30.6827,30.6906,397000.0
2014-12-11 11:25:00,39.22,39.23,39.18,39.19,498200.0,30.6984,30.7062,30.6671,30.6749,498200.0
2014-12-11 11:30:00,39.19,39.21,39.17,39.19,579000.0,30.6749,30.6906,30.6592,30.6749,579000.0
2014-12-11 11:35:00,39.19,39.22,39.18,39.21,389700.0,30.6749,30.6984,30.6671,30.6906,389700.0
2014-12-11 11:40:00,39.21,39.22,39.2,39.21,269900.0,30.6906,30.6984,30.6827,30.6906,269900.0
2014-12-11 11:45:00,39.2,39.21,39.19,39.21,306700.0,30.6827,30.6906,30.6749,30.6906,306700.0
2014-12-11 11:50:00,39.21,39.24,39.2,39.23,263700.0,30.6906,30.714,30.6827,30.7062,263700.0
2014-12-11 11:55:00,39.24,39.24,39.21,39.24,319500.0,30.714,30.714,30.6906,30.714,319500.0
2014-12-11 12:00:00,39.24,39.25,39.21,39.25,285800.0,30.714,30.7219,30.6906,30.7219,285800.0
2014-12-11 12:05:00,39.25,39.25,39.23,39.24,240500.0,30.7219,30.7219,30.7062,30.714,240500.0
2014-12-11 12:10:00,39.24,39.27,39.23,39.26,272700.0,30.714,30.7375,30.7062,30.7297,272700.0
2014-12-11 12:15:00,39.27,39.28,39.24,39.25,384700.0,30.7375,30.7453,30.714,30.7219,384700.0
2014-12-11 12:20:00,39.24,39.26,39.24,39.25,120100.0,30.714,30.7297,30.714,30.7219,120100.0
2014-12-11 12:25:00,39.25,39.27,39.25,39.27,97900.0,30.7219,30.7375,30.7219,30.7375,97900.0
2014-12-11 12:30:00,39.27,39.28,39.25,39.26,286600.0,30.7375,30.7453,30.7219,30.7297,286600.0
2014-12-11 12:35:00,39.26,39.27,39.25,39.27,145600.0,30.7297,30.7375,30.7219,30.7375,145600.0
2014-12-11 12:40:00,39.27,39.31,39.26,39.3,603300.0,30.7375,30.7688,30.7297,30.761,603300.0
2014-12-11 12:45:00,39.3,39.32,39.28,39.32,415300.0,30.761,30.7767,30.7453,30.7767,415300.0
2014-12-11 12:50:00,39.32,39.35,39.31,39.33,260300.0,30.7767,30.8001,30.7688,30.7845,260300.0
2014-12-11 12:55:00,39.33,39.35,39.33,39.33,132000.0,30.7845,30.8001,30.7845,30.7845,132000.0
2014-12-11 13:00:00,39.34,39.34,39.31,39.32,228600.0,30.7923,30.7923,30.7688,30.7767,228600.0
2014-12-11 13:05:00,39.32,39.33,39.3,39.3,188400.0,30.7767,30.7845,30.761,30.761,188400.0
2014-12-11 13:10:00,39.3,39.31,39.27,39.28,390500.0,30.761,30.7688,30.7375,30.7453,390500.0
2014-12-11 13:15:00,39.28,39.29,39.27,39.29,216300.0,30.7453,30.7532,30.7375,30.7532,216300.0
2014-12-11 13:20:00,39.29,39.3,39.28,39.29,282200.0,30.7532,30.761,30.7453,30.7532,282200.0
2014-12-11 13:25:00,39.29,39.29,39.27,39.27,210300.0,30.7532,30.7532,30.7375,30.7375,210300.0
2014-12-11 13:30:00,39.28,39.29,39.26,39.28,174000.0,30.7453,30.7532,30.7297,30.7453,174000.0
2014-12-11 13:35:00,39.29,39.29,39.26,39.27,94500.0,30.7532,30.7532,30.7297,30.7375,94500.0
2014-12-11 13:40:00,39.27,39.3,39.26,39.29,169600.0,30.7375,30.761,30.7297,30.7532,169600.0
2014-12-11 13:45:00,39.29,39.31,39.28,39.31,126500.0,30.7532,30.7688,30.7453,30.7688,126500.0
2014-12-11 13:50:00,39.3,39.31,39.28,39.29,173500.0,30.761,30.7688,30.7453,30.7532,173500.0
2014-12-11 13:55:00,39.29,39.31,39.23,39.24,366900.0,30.7532,30.7688,30.7062,30.714,366900.0
2014-12-11 14:00:00,39.23,39.26,39.21,39.24,228500.0,30.7062,30.7297,30.6906,30.714,228500.0
2014-12-11 14:05:00,39.25,39.27,39.23,39.24,205700.0,30.7219,30.7375,30.7062,30.714,205700.0
2014-12-11 14:10:00,39.23,39.24,39.21,39.22,258100.0,30.7062,30.714,30.6906,30.6984,258100.0
2014-12-11 14:15:00,39.22,39.22,39.19,39.22,236500.0,30.6984,30.6984,30.6749,30.6984,236500.0
2014-12-11 14:20:00,39.22,39.23,39.2,39.22,279600.0,30.6984,30.7062,30.6827,30.6984,279600.0
2014-12-11 14:25:00,39.21,39.22,39.16,39.16,450000.0,30.6906,30.6984,30.6514,30.6514,450000.0
2014-12-11 14:30:00,39.16,39.19,39.13,39.13,367700.0,30.6514,30.6749,30.6279,30.6279,367700.0
2014-12-11 14:35:00,39.13,39.15,39.12,39.14,404500.0,30.6279,30.6436,30.6201,30.6358,404500.0
2014-12-11 14:40:00,39.14,39.16,39.12,39.12,544400.0,30.6358,30.6514,30.6201,30.6201,544400.0
2014-12-11 14:45:00,39.12,39.13,39.06,39.08,386500.0,30.6201,30.6279,30.5731,30.5888,386500.0
2014-12-11 14:50:00,39.08,39.08,39.04,39.05,437800.0,30.5888,30.5888,30.5575,30.5653,437800.0
2014-12-11 14:55:00,39.05,39.05,38.99,39.0,553400.0,30.5653,30.5653,30.5184,30.5262,553400.0
2014-12-11 15:00:00,39.01,39.06,38.99,39.05,461400.0,30.534,30.5731,30.5184,30.5653,461400.0
2014-12-11 15:05:00,39.05,39.06,39.02,39.02,880300.0,30.5653,30.5731,30.5418,30.5418,880300.0
2014-12-11 15:10:00,39.02,39.09,39.02,39.08,362300.0,30.5418,30.5966,30.5418,30.5888,362300.0
2014-12-11 15:15:00,39.08,39.1,39.06,39.09,312700.0,30.5888,30.6045,30.5731,30.5966,312700.0
2014-12-11 15:20:00,39.09,39.1,39.06,39.1,351500.0,30.5966,30.6045,30.5731,30.6045,351500.0
2014-12-11 15:25:00,39.09,39.1,39.06,39.07,585200.0,30.5966,30.6045,30.5731,30.581,585200.0
2014-12-11 15:30:00,39.07,39.09,39.03,39.04,961100.0,30.581,30.5966,30.5497,30.5575,961100.0
2014-12-11 15:35:00,39.04,39.04,39.0,39.02,565000.0,30.5575,30.5575,30.5262,30.5418,565000.0
2014-12-11 15:40:00,39.02,39.06,38.97,38.98,958400.0,30.5418,30.5731,30.5027,30.5105,958400.0
2014-12-11 15:45:00,38.98,38.99,38.96,38.98,626900.0,30.5105,30.5184,30.4949,30.5105,626900.0
2014-12-11 15:50:00,38.98,38.98,38.92,38.95,1591500.0,30.5105,30.5105,30.4636,30.487,1591500.0
2014-12-11 15:55:00,38.94,38.99,38.93,38.98,5823400.0,30.4792,30.5184,30.4714,30.5105,5823400.0
2014-12-12 09:30:00,38.9,38.91,38.84,38.86,2223900.0,30.4479,30.4557,30.4009,30.4166,2223900.0
2014-12-12 09:35:00,38.86,38.89,38.83,38.83,1355000.0,30.4166,30.4401,30.3931,30.3931,1355000.0
2014-12-12 09:40:00,38.84,38.86,38.82,38.84,648300.0,30.4009,30.4166,30.3853,30.4009,648300.0
2014-12-12 09:45:00,38.84,38.85,38.79,38.8,751100.0,30.4009,30.4088,30.3618,30.3696,751100.0
2014-12-12 09:50:00,38.79,38.82,38.77,38.8,837300.0,30.3618,30.3853,30.3462,30.3696,837300.0
2014-12-12 09:55:00,38.8,38.86,38.78,38.84,2262700.0,30.3696,30.4166,30.354,30.4009,2262700.0
2014-12-12 10:00:00,38.84,38.84,38.76,38.77,1018100.0,30.4009,30.4009,30.3383,30.3462,1018100.0
2014-12-12 10:05:00,38.76,38.79,38.75,38.77,840100.0,30.3383,30.3618,30.3305,30.3462,840100.0
2014-12-12 10:10:00,38.77,38.77,38.67,38.69,822700.0,30.3462,30.3462,30.2679,30.2835,822700.0
2014-12-12 10:15:00,38.68,38.68,38.63,38.65,896500.0,30.2757,30.2757,30.2366,30.2522,896500.0
2014-12-12 10:20:00,38.66,38.74,38.65,38.74,5678600.0,30.2601,30.3227,30.2522,30.3227,5678600.0
2014-12-12 10:25:00,38.73,38.74,38.69,38.72,1333900.0,30.3148,30.3227,30.2835,30.307,1333900.0
2014-12-12 10:30:00,38.71,38.75,38.7,38.7,1124600.0,30.2992,30.3305,30.2914,30.2914,1124600.0
2014-12-12 10:35:00,38.71,38.71,38.63,38.64,1192600.0,30.2992,30.2992,30.2366,30.2444,1192600.0
2014-12-12 10:40:00,38.64,38.65,38.6,38.62,996200.0,30.2444,30.2522,30.2131,30.2287,996200.0
2014-12-12 10:45:00,38.62,38.65,38.6,38.62,335200.0,30.2287,30.2522,30.2131,30.2287,335200.0
2014-12-12 10:50:00,38.62,38.63,38.6,38.62,627800.0,30.2287,30.2366,30.2131,30.2287,627800.0
2014-12-12 10:55:00,38.62,38.63,38.54,38.55,650300.0,30.2287,30.2366,30.1661,30.174,650300.0
2014-12-12 11:00:00,38.55,38.56,38.51,38.52,934400.0,30.174,30.1818,30.1426,30.1505,934400.0
2014-12-12 11:05:00,38.52,38.59,38.52,38.57,1120700.0,30.1505,30.2053,30.1505,30.1896,1120700.0
2014-12-12 11:10:00,38.57,38.57,38.53,38.56,1128700.0,30.1896,30.1896,30.1583,30.1818,1128700.0
2014-12-12 11:15:00,38.56,38.58,38.53,38.56,811000.0,30.1818,30.1974,30.1583,30.1818,811000.0
2014-12-12 11:20:00,38.56,38.58,38.53,38.53,518600.0,30.1818,30.1974,30.1583,30.1583,518600.0
2014-12-12 11:25:00,38.53,38.54,38.47,38.49,728500.0,30.1583,30.1661,30.1113,30.127,728500.0
2014-12-12 11:30:00,38.48,38.55,38.48,38.53,1613700.0,30.1192,30.174,30.1192,30.1583,1613700.0
2014-12-12 11:35:00,38.53,38.55,38.5,38.55,687700.0,30.1583,30.174,30.1348,30.174,687700.0
2014-12-12 11:40:00,38.55,38.56,38.48,38.49,947700.0,30.174,30.1818,30.1192,30.127,947700.0
2014-12-12 11:45:00,38.49,38.5,38.45,38.46,714100.0,30.127,30.1348,30.0957,30.1035,714100.0
2014-12-12 11:50:00,38.46,38.49,38.44,38.45,661500.0,30.1035,30.127,30.0879,30.0957,661500.0
2014-12-12 11:55:00,38.45,38.46,38.4,38.43,571200.0,30.0957,30.1035,30.0565,30.08,571200.0
2014-12-12 12:00:00,38.43,38.44,38.41,38.44,651800.0,30.08,30.0879,30.0644,30.0879,651800.0
2014-12-12 12:05:00,38.44,38.46,38.43,38.43,434600.0,30.0879,30.1035,30.08,30.08,434600.0
2014-12-12 12:10:00,38.43,38.47,38.42,38.43,690600.0,30.08,30.1113,30.0722,30.08,690600.0
2014-12-12 12:15:00,38.44,38.5,38.43,38.49,705600.0,30.0879,30.1348,30.08,30.127,705600.0
2014-12-12 12:20:00,38.48,38.56,38.47,38.55,634100.0,30.1192,30.1818,30.1113,30.174,634100.0
2014-12-12 12:25:00,38.55,38.63,38.55,38.63,591200.0,30.174,30.2366,30.174,30.2366,591200.0
2014-12-12 12:30:00,38.63,38.64,38.6,38.61,591500.0,30.2366,30.2444,30.2131,30.2209,591500.0
2014-12-12 12:35:00,38.62,38.62,38.58,38.61,528900.0,30.2287,30.2287,30.1974,30.2209,528900.0
2014-12-12 12:40:00,38.6,38.62,38.55,38.56,742600.0,30.2131,30.2287,30.174,30.1818,742600.0
2014-12-12 12:45:00,38.57,38.62,38.56,38.61,452000.0,30.1896,30.2287,30.1818,30.2209,452000.0
2014-12-12 12:50:00,38.61,38.62,38.56,38.57,524000.0,30.2209,30.2287,30.1818,30.1896,524000.0
2014-12-12 12:55:00,38.57,38.58,38.53,38.53,406700.0,30.1896,30.1974,30.1583,30.1583,406700.0
2014-12-12 13:00:00,38.53,38.53,38.49,38.51,432400.0,30.1583,30.1583,30.127,30.1426,432400.0
2014-12-12 13:05:00,38.51,38.58,38.5,38.58,418700.0,30.1426,30.1974,30.1348,30.1974,418700.0
2014-12-12 13:10:00,38.58,38.59,38.54,38.58,377800.0,30.1974,30.2053,30.1661,30.1974,377800.0
2014-12-12 13:15:00,38.58,38.63,38.58,38.61,327400.0,30.1974,30.2366,30.1974,30.2209,327400.0
2014-12-12 13:20:00,38.62,38.66,38.61,38.62,292200.0,30.2287,30.2601,30.2209,30.2287,292200.0
2014-12-12 13:25:00,38.62,38.62,38.59,38.59,221000.0,30.2287,30.2287,30.2053,30.2053,221000.0
2014-12-12 13:30:00,38.59,38.6,38.54,38.55,381500.0,30.2053,30.2131,30.1661,30.174,381500.0
2014-12-12 13:35:00,38.56,38.59,38.55,38.58,347900.0,30.1818,30.2053,30.174,30.1974,347900.0
2014-12-12 13:40:00,38.58,38.62,38.58,38.6,541300.0,30.1974,30.2287,30.1974,30.2131,541300.0
2014-12-12 13:45:00,38.61,38.64,38.59,38.62,833500.0,30.2209,30.2444,30.2053,30.2287,833500.0
2014-12-12 13:50:00,38.62,38.64,38.61,38.64,359700.0,30.2287,30.2444,30.2209,30.2444,359700.0
2014-12-12 13:55:00,38.64,38.64,38.6,38.62,207000.0,30.2444,30.2444,30.2131,30.2287,207000.0
2014-12-12 14:00:00,38.62,38.63,38.59,38.63,748800.0,30.2287,30.2366,30.2053,30.2366,748800.0
2014-12-12 14:05:00,38.63,38.63,38.61,38.62,276700.0,30.2366,30.2366,30.2209,30.2287,276700.0
2014-12-12 14:10:00,38.62,38.62,38.59,38.61,418200.0,30.2287,30.2287,30.2053,30.2209,418200.0
2014-12-12 14:15:00,38.6,38.62,38.58,38.61,447700.0,30.2131,30.2287,30.1974,30.2209,447700.0
2014-12-12 14:20:00,38.61,38.64,38.58,38.6,543800.0,30.2209,30.2444,30.1974,30.2131,543800.0
2014-12-12 14:25:00,38.6,38.62,38.56,38.57,401100.0,30.2131,30.2287,30.1818,30.1896,401100.0
2014-12-12 14:30:00,38.57,38.6,38.55,38.59,393900.0,30.1896,30.2131,30.174,30.2053,393900.0
2014-12-12 14:35:00,38.58,38.59,38.54,38.55,175900.0,30.1974,30.2053,30.1661,30.174,175900.0
2014-12-12 14:40:00,38.55,38.56,38.53,38.54,166400.0,30.174,30.1818,30.1583,30.1661,166400.0
2014-12-12 14:45:00,38.53,38.57,38.53,38.55,357500.0,30.1583,30.1896,30.1583,30.174,357500.0
2014-12-12 14:50:00,38.55,38.56,38.53,38.54,287000.0,30.174,30.1818,30.1583,30.1661,287000.0
2014-12-12 14:55:00,38.55,38.62,38.54,38.6,321800.0,30.174,30.2287,30.1661,30.2131,321800.0
2014-12-12 15:00:00,38.61,38.64,38.6,38.61,490400.0,30.2209,30.2444,30.2131,30.2209,490400.0
2014-12-12 15:05:00,38.61,38.62,38.55,38.59,585400.0,30.2209,30.2287,30.174,30.2053,585400.0
2014-12-12 15:10:00,38.58,38.59,38.52,38.55,805600.0,30.1974,30.2053,30.1505,30.174,805600.0
2014-12-12 15:15:00,38.55,38.58,38.53,38.55,524200.0,30.174,30.1974,30.1583,30.174,524200.0
2014-12-12 15:20:00,38.56,38.56,38.53,38.54,318300.0,30.1818,30.1818,30.1583,30.1661,318300.0
2014-12-12 15:25:00,38.54,38.56,38.52,38.55,238100.0,30.1661,30.1818,30.1505,30.174,238100.0
2014-12-12 15:30:00,38.55,38.55,38.47,38.47,1281600.0,30.174,30.174,30.1113,30.1113,1281600.0
2014-12-12 15:35:00,38.47,38.47,38.41,38.41,798300.0,30.1113,30.1113,30.0644,30.0644,798300.0
2014-12-12 15:40:00,38.41,38.45,38.39,38.42,1136200.0,30.0644,30.0957,30.0487,30.0722,1136200.0
2014-12-12 15:45:00,38.43,38.45,38.38,38.43,1492600.0,30.08,30.0957,30.0409,30.08,1492600.0
2014-12-12 15:50:00,38.43,38.43,38.36,38.39,2027600.0,30.08,30.08,30.0252,30.0487,2027600.0
2014-12-12 15:55:00,38.39,38.41,38.33,38.34,5112700.0,30.0487,30.0644,30.0018,30.0096,5112700.0
2014-12-15 09:30:00,38.42,38.45,38.4,38.44,1770300.0,30.0722,30.0957,30.0565,30.0879,1770300.0
2014-12-15 09:35:00,38.44,38.44,38.39,38.41,996500.0,30.0879,30.0879,30.0487,30.0644,996500.0
2014-12-15 09:40:00,38.4,38.44,38.37,38.38,924700.0,30.0565,30.0879,30.0331,30.0409,924700.0
2014-12-15 09:45:00,38.38,38.4,38.35,38.39,915100.0,30.0409,30.0565,30.0174,30.0487,915100.0
2014-12-15 09:50:00,38.4,38.4,38.36,38.36,1094100.0,30.0565,30.0565,30.0252,30.0252,1094100.0
2014-12-15 09:55:00,38.36,38.37,38.32,38.35,924800.0,30.0252,30.0331,29.9939,30.0174,924800.0
2014-12-15 10:00:00,38.34,38.35,38.22,38.23,1673400.0,30.0096,30.0174,29.9157,29.9235,1673400.0
2014-12-15 10:05:00,38.23,38.3,38.22,38.25,887700.0,29.9235,29.9783,29.9157,29.9391,887700.0
2014-12-15 10:10:00,38.25,38.28,38.23,38.25,1047100.0,29.9391,29.9626,29.9235,29.9391,1047100.0
2014-12-15 10:15:00,38.25,38.28,38.2,38.2,698100.0,29.9391,29.9626,29.9,29.9,698100.0
2014-12-15 10:20:00,38.2,38.21,38.1,38.12,2082200.0,29.9,29.9078,29.8217,29.8374,2082200.0
2014-12-15 10:25:00,38.12,38.2,38.11,38.18,2329500.0,29.8374,29.9,29.8296,29.8843,2329500.0
2014-12-15 10:30:00,38.18,38.19,38.12,38.13,1024800.0,29.8843,29.8922,29.8374,29.8452,1024800.0
2014-12-15 10:35:00,38.13,38.14,38.05,38.08,1118500.0,29.8452,29.853,29.7826,29.8061,1118500.0
2014-12-15 10:40:00,38.08,38.1,38.0,38.0,1186500.0,29.8061,29.8217,29.7435,29.7435,1186500.0
2014-12-15 10:45:00,38.0,38.04,38.0,38.02,579300.0,29.7435,29.7748,29.7435,29.7591,579300.0
2014-12-15 10:50:00,38.02,38.1,38.01,38.07,1163400.0,29.7591,29.8217,29.7513,29.7982,1163400.0
2014-12-15 10:55:00,38.07,38.08,37.99,38.0,1341500.0,29.7982,29.8061,29.7356,29.7435,1341500.0
2014-12-15 11:00:00,38.0,38.0,37.93,37.95,719000.0,29.7435,29.7435,29.6887,29.7043,719000.0
2014-12-15 11:05:00,37.94,37.95,37.89,37.91,1184400.0,29.6965,29.7043,29.6574,29.673,1184400.0
2014-12-15 11:10:00,37.91,37.93,37.87,37.89,738500.0,29.673,29.6887,29.6417,29.6574,738500.0
2014-12-15 11:15:00,37.88,37.89,37.83,37.84,1114400.0,29.6495,29.6574,29.6104,29.6182,1114400.0
2014-12-15 11:20:00,37.85,37.87,37.77,37.78,1390600.0,29.6261,29.6417,29.5634,29.5713,1390600.0
2014-12-15 11:25:00,37.8,37.82,37.75,37.77,1109400.0,29.5869,29.6026,29.5478,29.5634,1109400.0
2014-12-15 11:30:00,37.77,37.81,37.76,37.77,895700.0,29.5634,29.5947,29.5556,29.5634,895700.0
2014-12-15 11:35:00,37.78,37.78,37.67,37.67,2346100.0,29.5713,29.5713,29.4852,29.4852,2346100.0
2014-12-15 11:40:00,37.67,37.7,37.63,37.66,1408600.0,29.4852,29.5086,29.4539,29.4773,1408600.0
2014-12-15 11:45:00,37.66,37.69,37.65,37.68,2352300.0,29.4773,29.5008,29.4695,29.493,2352300.0
2014-12-15 11:50:00,37.69,37.7,37.64,37.64,639000.0,29.5008,29.5086,29.4617,29.4617,639000.0
2014-12-15 11:55:00,37.64,37.66,37.59,37.63,946200.0,29.4617,29.4773,29.4225,29.4539,946200.0
2014-12-15 12:00:00,37.63,37.73,37.62,37.73,1111100.0,29.4539,29.5321,29.446,29.5321,1111100.0
2014-12-15 12:05:00,37.73,37.8,37.72,37.74,1142200.0,29.5321,29.5869,29.5243,29.54,1142200.0
2014-12-15 12:10:00,37.74,37.77,37.71,37.77,508900.0,29.54,29.5634,29.5165,29.5634,508900.0
2014-12-15 12:15:00,37.76,37.77,37.72,37.77,740900.0,29.5556,29.5634,29.5243,29.5634,740900.0
2014-12-15 12:20:00,37.77,37.84,37.76,37.82,811800.0,29.5634,29.6182,29.5556,29.6026,811800.0
2014-12-15 12:25:00,37.83,37.88,37.82,37.84,846500.0,29.6104,29.6495,29.6026,29.6182,846500.0
2014-12-15 12:30:00,37.85,37.86,37.76,37.79,593300.0,29.6261,29.6339,29.5556,29.5791,593300.0
2014-12-15 12:35:00,37.8,37.91,37.78,37.89,612500.0,29.5869,29.673,29.5713,29.6574,612500.0
2014-12-15 12:40:00,37.89,37.91,37.84,37.87,758600.0,29.6574,29.673,29.6182,29.6417,758600.0
2014-12-15 12:45:00,37.87,37.89,37.83,37.86,519000.0,29.6417,29.6574,29.6104,29.6339,519000.0
2014-12-15 12:50:00,37.87,37.9,37.84,37.88,364200.0,29.6417,29.6652,29.6182,29.6495,364200.0
2014-12-15 12:55:00,37.88,37.96,37.88,37.94,374300.0,29.6495,29.7121,29.6495,29.6965,374300.0
2014-12-15 13:00:00,37.93,37.96,37.91,37.91,365900.0,29.6887,29.7121,29.673,29.673,365900.0
2014-12-15 13:05:00,37.91,37.92,37.85,37.86,749800.0,29.673,29.6808,29.6261,29.6339,749800.0
2014-12-15 13:10:00,37.86,37.87,37.79,37.81,367200.0,29.6339,29.6417,29.5791,29.5947,367200.0
2014-12-15 13:15:00,37.8,37.82,37.78,37.82,333300.0,29.5869,29.6026,29.5713,29.6026,333300.0
2014-12-15 13:20:00,37.82,37.86,37.81,37.84,352200.0,29.6026,29.6339,29.5947,29.6182,352200.0
2014-12-15 13:25:00,37.84,37.85,37.79,37.79,257200.0,29.6182,29.6261,29.5791,29.5791,257200.0
2014-12-15 13:30:00,37.79,37.82,37.76,37.81,627700.0,29.5791,29.6026,29.5556,29.5947,627700.0
2014-12-15 13:35:00,37.82,37.86,37.81,37.84,441200.0,29.6026,29.6339,29.5947,29.6182,441200.0
2014-12-15 13:40:00,37.84,37.87,37.81,37.86,465000.0,29.6182,29.6417,29.5947,29.6339,465000.0
2014-12-15 13:45:00,37.87,37.87,37.79,37.8,286700.0,29.6417,29.6417,29.5791,29.5869,286700.0
2014-12-15 13:50:00,37.8,37.83,37.77,37.8,638300.0,29.5869,29.6104,29.5634,29.5869,638300.0
2014-12-15 13:55:00,37.81,37.83,37.78,37.78,485500.0,29.5947,29.6104,29.5713,29.5713,485500.0
2014-12-15 14:00:00,37.78,37.82,37.78,37.79,430300.0,29.5713,29.6026,29.5713,29.5791,430300.0
2014-12-15 14:05:00,37.79,37.8,37.75,37.77,822000.0,29.5791,29.5869,29.5478,29.5634,822000.0
2014-12-15 14:10:00,37.77,37.78,37.73,37.76,601000.0,29.5634,29.5713,29.5321,29.5556,601000.0
2014-12-15 14:15:00,37.75,37.77,37.74,37.76,522300.0,29.5478,29.5634,29.54,29.5556,522300.0
2014-12-15 14:20:00,37.76,37.84,37.74,37.82,783400.0,29.5556,29.6182,29.54,29.6026,783400.0
2014-12-15 14:25:00,37.83,37.89,37.82,37.86,483800.0,29.6104,29.6574,29.6026,29.6339,483800.0
2014-12-15 14:30:00,37.86,37.86,37.81,37.84,724200.0,29.6339,29.6339,29.5947,29.6182,724200.0
2014-12-15 14:35:00,37.84,37.9,37.82,37.82,653900.0,29.6182,29.6652,29.6026,29.6026,653900.0
2014-12-15 14:40:00,37.83,37.86,37.77,37.79,1518400.0,29.6104,29.6339,29.5634,29.5791,1518400.0
2014-12-15 14:45:00,37.78,37.82,37.77,37.77,500300.0,29.5713,29.6026,29.5634,29.5634,500300.0
2014-12-15 14:50:00,37.77,37.81,37.76,37.8,601400.0,29.5634,29.5947,29.5556,29.5869,601400.0
2014-12-15 14:55:00,37.81,37.85,37.8,37.84,573500.0,29.5947,29.6261,29.5869,29.6182,573500.0
2014-12-15 15:00:00,37.84,37.89,37.82,37.84,1010700.0,29.6182,29.6574,29.6026,29.6182,1010700.0
2014-12-15 15:05:00,37.84,37.87,37.81,37.84,1961500.0,29.6182,29.6417,29.5947,29.6182,1961500.0
2014-12-15 15:10:00,37.85,37.91,37.84,37.86,484500.0,29.6261,29.673,29.6182,29.6339,484500.0
2014-12-15 15:15:00,37.86,37.86,37.82,37.82,379100.0,29.6339,29.6339,29.6026,29.6026,379100.0
2014-12-15 15:20:00,37.83,37.83,37.79,37.82,317200.0,29.6104,29.6104,29.5791,29.6026,317200.0
2014-12-15 15:25:00,37.82,37.84,37.78,37.78,526800.0,29.6026,29.6182,29.5713,29.5713,526800.0
2014-12-15 15:30:00,37.78,37.8,37.76,37.78,645800.0,29.5713,29.5869,29.5556,29.5713,645800.0
2014-12-15 15:35:00,37.79,37.86,37.78,37.84,886300.0,29.5791,29.6339,29.5713,29.6182,886300.0
2014-12-15 15:40:00,37.84,37.85,37.81,37.83,606700.0,29.6182,29.6261,29.5947,29.6104,606700.0
2014-12-15 15:45:00,37.84,37.86,37.81,37.84,1564500.0,29.6182,29.6339,29.5947,29.6182,1564500.0
2014-12-15 15:50:00,37.83,37.85,37.82,37.83,891900.0,29.6104,29.6261,29.6026,29.6104,891900.0
2014-12-15 15:55:00,37.83,37.84,37.78,37.8,3745200.0,29.6104,29.6182,29.5713,29.5869,3745200.0
2014-12-16 09:30:00,37.38,37.39,37.25,37.27,2803900.0,29.2582,29.266,29.1564,29.1721,2803900.0
2014-12-16 09:35:00,37.27,37.32,37.23,37.25,2602000.0,29.1721,29.2112,29.1408,29.1564,2602000.0
2014-12-16 09:40:00,37.25,37.3,37.23,37.25,2534200.0,29.1564,29.1956,29.1408,29.1564,2534200.0
2014-12-16 09:45:00,37.25,37.32,37.23,37.31,2116900.0,29.1564,29.2112,29.1408,29.2034,2116900.0
2014-12-16 09:50:00,37.32,37.38,37.3,37.35,2444300.0,29.2112,29.2582,29.1956,29.2347,2444300.0
2014-12-16 09:55:00,37.34,37.38,37.32,37.34,1394000.0,29.2269,29.2582,29.2112,29.2269,1394000.0
2014-12-16 10:00:00,37.34,37.37,37.31,37.31,1191800.0,29.2269,29.2503,29.2034,29.2034,1191800.0
2014-12-16 10:05:00,37.31,37.34,37.27,37.28,778500.0,29.2034,29.2269,29.1721,29.1799,778500.0
2014-12-16 10:10:00,37.27,37.29,37.23,37.26,1550400.0,29.1721,29.1877,29.1408,29.1642,1550400.0
2014-12-16 10:15:00,37.25,37.42,37.22,37.4,3205800.0,29.1564,29.2895,29.1329,29.2738,3205800.0
2014-12-16 10:20:00,37.4,37.49,37.4,37.49,2283400.0,29.2738,29.3443,29.2738,29.3443,2283400.0
2014-12-16 10:25:00,37.48,37.51,37.44,37.49,1608000.0,29.3364,29.3599,29.3051,29.3443,1608000.0
2014-12-16 10:30:00,37.49,37.49,37.43,37.46,1467600.0,29.3443,29.3443,29.2973,29.3208,1467600.0
2014-12-16 10:35:00,37.46,37.54,37.44,37.52,1615500.0,29.3208,29.3834,29.3051,29.3678,1615500.0
2014-12-16 10:40:00,37.52,37.53,37.48,37.51,1937700.0,29.3678,29.3756,29.3364,29.3599,1937700.0
2014-12-16 10:45:00,37.52,37.56,37.47,37.49,2108000.0,29.3678,29.3991,29.3286,29.3443,2108000.0
2014-12-16 10:50:00,37.49,37.58,37.49,37.58,1110200.0,29.3443,29.4147,29.3443,29.4147,1110200.0
2014-12-16 10:55:00,37.58,37.63,37.57,37.61,1324800.0,29.4147,29.4539,29.4069,29.4382,1324800.0
2014-12-16 11:00:00,37.61,37.71,37.61,37.69,2523400.0,29.4382,29.5165,29.4382,29.5008,2523400.0
2014-12-16 11:05:00,37.68,37.72,37.65,37.71,2474000.0,29.493,29.5243,29.4695,29.5165,2474000.0
2014-12-16 11:10:00,37.7,37.8,37.7,37.8,2051300.0,29.5086,29.5869,29.5086,29.5869,2051300.0
2014-12-16 11:15:00,37.8,37.84,37.79,37.84,1125000.0,29.5869,29.6182,29.5791,29.6182,1125000.0
2014-12-16 11:20:00,37.84,37.94,37.83,37.94,1472300.0,29.6182,29.6965,29.6104,29.6965,1472300.0
2014-12-16 11:25:00,37.94,38.08,37.93,38.07,2458000.0,29.6965,29.8061,29.6887,29.7982,2458000.0
2014-12-16 11:30:00,38.06,38.24,38.06,38.21,1646300.0,29.7904,29.9313,29.7904,29.9078,1646300.0
2014-12-16 11:35:00,38.2,38.26,38.16,38.26,3326000.0,29.9,29.947,29.8687,29.947,3326000.0
2014-12-16 11:40:00,38.26,38.32,38.25,38.3,4001500.0,29.947,29.9939,29.9391,29.9783,4001500.0
2014-12-16 11:45:00,38.31,38.32,38.23,38.25,1431500.0,29.9861,29.9939,29.9235,29.9391,1431500.0
2014-12-16 11:50:00,38.25,38.29,38.24,38.27,1262900.0,29.9391,29.9704,29.9313,29.9548,1262900.0
2014-12-16 11:55:00,38.27,38.27,38.15,38.15,1350600.0,29.9548,29.9548,29.8609,29.8609,1350600.0
2014-12-16 12:00:00,38.16,38.2,38.08,38.09,1298700.0,29.8687,29.9,29.8061,29.8139,1298700.0
2014-12-16 12:05:00,38.09,38.1,38.02,38.07,844300.0,29.8139,29.8217,29.7591,29.7982,844300.0
2014-12-16 12:10:00,38.08,38.11,38.05,38.05,587400.0,29.8061,29.8296,29.7826,29.7826,587400.0
2014-12-16 12:15:00,38.06,38.09,38.04,38.07,480600.0,29.7904,29.8139,29.7748,29.7982,480600.0
2014-12-16 12:20:00,38.07,38.09,38.03,38.05,381500.0,29.7982,29.8139,29.7669,29.7826,381500.0
2014-12-16 12:25:00,38.05,38.06,38.0,38.02,722800.0,29.7826,29.7904,29.7435,29.7591,722800.0
2014-12-16 12:30:00,38.02,38.02,37.98,38.01,812300.0,29.7591,29.7591,29.7278,29.7513,812300.0
2014-12-16 12:35:00,38.02,38.11,38.0,38.09,912400.0,29.7591,29.8296,29.7435,29.8139,912400.0
2014-12-16 12:40:00,38.09,38.15,38.06,38.07,1521500.0,29.8139,29.8609,29.7904,29.7982,1521500.0
2014-12-16 12:45:00,38.07,38.08,37.97,38.0,855100.0,29.7982,29.8061,29.72,29.7435,855100.0
2014-12-16 12:50:00,38.0,38.05,37.92,37.93,619900.0,29.7435,29.7826,29.6808,29.6887,619900.0
2014-12-16 12:55:00,37.94,37.95,37.88,37.88,698700.0,29.6965,29.7043,29.6495,29.6495,698700.0
2014-12-16 13:00:00,37.88,37.94,37.87,37.91,245700.0,29.6495,29.6965,29.6417,29.673,245700.0
2014-12-16 13:05:00,37.9,37.91,37.78,37.79,800800.0,29.6652,29.673,29.5713,29.5791,800800.0
2014-12-16 13:10:00,37.79,37.79,37.69,37.7,1281100.0,29.5791,29.5791,29.5008,29.5086,1281100.0
2014-12-16 13:15:00,37.71,37.75,37.69,37.72,826500.0,29.5165,29.5478,29.5008,29.5243,826500.0
2014-12-16 13:20:00,37.7,37.73,37.69,37.7,1303700.0,29.5086,29.5321,29.5008,29.5086,1303700.0
2014-12-16 13:25:00,37.69,37.75,37.68,37.73,575100.0,29.5008,29.5478,29.493,29.5321,575100.0
2014-12-16 13:30:00,37.73,37.74,37.66,37.72,913600.0,29.5321,29.54,29.4773,29.5243,913600.0
2014-12-16 13:35:00,37.73,37.82,37.72,37.82,480300.0,29.5321,29.6026,29.5243,29.6026,480300.0
2014-12-16 13:40:00,37.82,37.9,37.81,37.86,527800.0,29.6026,29.6652,29.5947,29.6339,527800.0
2014-12-16 13:45:00,37.86,37.86,37.78,37.84,489100.0,29.6339,29.6339,29.5713,29.6182,489100.0
2014-12-16 13:50:00,37.84,37.91,37.83,37.87,525500.0,29.6182,29.673,29.6104,29.6417,525500.0
2014-12-16 13:55:00,37.87,37.91,37.84,37.84,269300.0,29.6417,29.673,29.6182,29.6182,269300.0
2014-12-16 14:00:00,37.84,37.89,37.84,37.86,397600.0,29.6182,29.6574,29.6182,29.6339,397600.0
2014-12-16 14:05:00,37.86,38.02,37.85,38.02,641400.0,29.6339,29.7591,29.6261,29.7591,641400.0
2014-12-16 14:10:00,38.02,38.03,37.99,38.01,431100.0,29.7591,29.7669,29.7356,29.7513,431100.0
2014-12-16 14:15:00,38.02,38.02,37.95,37.98,620900.0,29.7591,29.7591,29.7043,29.7278,620900.0
2014-12-16 14:20:00,37.97,38.02,37.93,37.94,728900.0,29.72,29.7591,29.6887,29.6965,728900.0
2014-12-16 14:25:00,37.94,37.99,37.92,37.95,579000.0,29.6965,29.7356,29.6808,29.7043,579000.0
2014-12-16 14:30:00,37.95,38.0,37.91,37.93,680300.0,29.7043,29.7435,29.673,29.6887,680300.0
2014-12-16 14:35:00,37.92,37.93,37.89,37.9,693000.0,29.6808,29.6887,29.6574,29.6652,693000.0
2014-12-16 14:40:00,37.91,37.94,37.87,37.9,401100.0,29.673,29.6965,29.6417,29.6652,401100.0
2014-12-16 14:45:00,37.9,37.92,37.86,37.9,586500.0,29.6652,29.6808,29.6339,29.6652,586500.0
2014-12-16 14:50:00,37.9,37.92,37.83,37.9,806500.0,29.6652,29.6808,29.6104,29.6652,806500.0
2014-12-16 14:55:00,37.91,37.95,37.89,37.95,706300.0,29.673,29.7043,29.6574,29.7043,706300.0
2014-12-16 15:00:00,37.95,37.98,37.9,37.95,468400.0,29.7043,29.7278,29.6652,29.7043,468400.0
2014-12-16 15:05:00,37.95,37.97,37.88,37.92,595200.0,29.7043,29.72,29.6495,29.6808,595200.0
2014-12-16 15:10:00,37.92,37.97,37.92,37.95,1417800.0,29.6808,29.72,29.6808,29.7043,1417800.0
2014-12-16 15:15:00,37.95,37.98,37.94,37.96,492200.0,29.7043,29.7278,29.6965,29.7121,492200.0
2014-12-16 15:20:00,37.95,37.97,37.91,37.93,693000.0,29.7043,29.72,29.673,29.6887,693000.0
2014-12-16 15:25:00,37.93,37.93,37.88,37.89,659400.0,29.6887,29.6887,29.6495,29.6574,659400.0
2014-12-16 15:30:00,37.89,37.93,37.86,37.89,1042000.0,29.6574,29.6887,29.6339,29.6574,1042000.0
2014-12-16 15:35:00,37.9,37.92,37.82,37.83,732100.0,29.6652,29.6808,29.6026,29.6104,732100.0
2014-12-16 15:40:00,37.83,37.84,37.77,37.8,1209200.0,29.6104,29.6182,29.5634,29.5869,1209200.0
2014-12-16 15:45:00,37.8,37.87,37.77,37.82,1223200.0,29.5869,29.6417,29.5634,29.6026,1223200.0
2014-12-16 15:50:00,37.83,37.83,37.74,37.79,1934300.0,29.6104,29.6104,29.54,29.5791,1934300.0
2014-12-16 15:55:00,37.8,37.8,37.69,37.72,3410800.0,29.5869,29.5869,29.5008,29.5243,3410800.0
2014-12-17 09:30:00,37.35,37.49,37.31,37.47,2739000.0,29.6458,29.7569,29.614,29.741,2739000.0
2014-12-17 09:35:00,37.46,37.53,37.45,37.51,1764400.0,29.7331,29.7886,29.7251,29.7728,1764400.0
2014-12-17 09:40:00,37.51,37.68,37.49,37.64,2815200.0,29.7728,29.9077,29.7569,29.8759,2815200.0
2014-12-17 09:45:00,37.65,37.76,37.64,37.73,2567100.0,29.8839,29.9712,29.8759,29.9474,2567100.0
2014-12-17 09:50:00,37.73,37.78,37.71,37.77,1380900.0,29.9474,29.9871,29.9315,29.9791,1380900.0
2014-12-17 09:55:00,37.76,37.81,37.75,37.81,1619400.0,29.9712,30.0109,29.9632,30.0109,1619400.0
2014-12-17 10:00:00,37.81,37.83,37.76,37.77,1319100.0,30.0109,30.0267,29.9712,29.9791,1319100.0
2014-12-17 10:05:00,37.76,37.76,37.7,37.71,954500.0,29.9712,29.9712,29.9236,29.9315,954500.0
2014-12-17 10:10:00,37.71,37.77,37.69,37.76,852100.0,29.9315,29.9791,29.9156,29.9712,852100.0
2014-12-17 10:15:00,37.76,37.78,37.7,37.77,690100.0,29.9712,29.9871,29.9236,29.9791,690100.0
2014-12-17 10:20:00,37.76,37.77,37.69,37.72,835800.0,29.9712,29.9791,29.9156,29.9394,835800.0
2014-12-17 10:25:00,37.72,37.73,37.66,37.69,1022300.0,29.9394,29.9474,29.8918,29.9156,1022300.0
2014-12-17 10:30:00,37.69,37.71,37.61,37.65,1498800.0,29.9156,29.9315,29.8521,29.8839,1498800.0
2014-12-17 10:35:00,37.66,37.66,37.6,37.65,1037500.0,29.8918,29.8918,29.8442,29.8839,1037500.0
2014-12-17 10:40:00,37.64,37.66,37.59,37.65,1621600.0,29.8759,29.8918,29.8363,29.8839,1621600.0
2014-12-17 10:45:00,37.65,37.73,37.65,37.68,1347800.0,29.8839,29.9474,29.8839,29.9077,1347800.0
2014-12-17 10:50:00,37.68,37.7,37.65,37.66,388800.0,29.9077,29.9236,29.8839,29.8918,388800.0
2014-12-17 10:55:00,37.68,37.73,37.67,37.69,646200.0,29.9077,29.9474,29.8998,29.9156,646200.0
2014-12-17 11:00:00,37.69,37.73,37.68,37.71,657100.0,29.9156,29.9474,29.9077,29.9315,657100.0
2014-12-17 11:05:00,37.72,37.74,37.7,37.72,694900.0,29.9394,29.9553,29.9236,29.9394,694900.0
2014-12-17 11:10:00,37.72,37.78,37.71,37.77,572900.0,29.9394,29.9871,29.9315,29.9791,572900.0
2014-12-17 11:15:00,37.76,37.78,37.71,37.75,810700.0,29.9712,29.9871,29.9315,29.9632,810700.0
2014-12-17 11:20:00,37.75,37.81,37.74,37.8,781200.0,29.9632,30.0109,29.9553,30.0029,781200.0
2014-12-17 11:25:00,37.8,37.81,37.75,37.75,560600.0,30.0029,30.0109,29.9632,29.9632,560600.0
2014-12-17 11:30:00,37.76,37.82,37.75,37.82,1540100.0,29.9712,30.0188,29.9632,30.0188,1540100.0
2014-12-17 11:35:00,37.82,37.91,37.81,37.9,970800.0,30.0188,30.0902,30.0109,30.0823,970800.0
2014-12-17 11:40:00,37.9,37.92,37.88,37.88,465700.0,30.0823,30.0982,30.0664,30.0664,465700.0
2014-12-17 11:45:00,37.88,37.92,37.88,37.89,368400.0,30.0664,30.0982,30.0664,30.0744,368400.0
2014-12-17 11:50:00,37.89,37.94,37.87,37.94,836500.0,30.0744,30.1141,30.0585,30.1141,836500.0
2014-12-17 11:55:00,37.94,38.06,37.94,38.03,1024700.0,30.1141,30.2093,30.1141,30.1855,1024700.0
2014-12-17 12:00:00,38.04,38.07,38.0,38.05,746900.0,30.1934,30.2172,30.1617,30.2014,746900.0
2014-12-17 12:05:00,38.05,38.06,37.98,38.03,757600.0,30.2014,30.2093,30.1458,30.1855,757600.0
2014-12-17 12:10:00,38.03,38.04,38.0,38.01,745600.0,30.1855,30.1934,30.1617,30.1696,745600.0
2014-12-17 12:15:00,38.01,38.03,37.98,37.99,937100.0,30.1696,30.1855,30.1458,30.1537,937100.0
2014-12-17 12:20:00,37.98,38.0,37.96,37.98,765400.0,30.1458,30.1617,30.1299,30.1458,765400.0
2014-12-17 12:25:00,37.98,37.99,37.94,37.94,441700.0,30.1458,30.1537,30.1141,30.1141,441700.0
2014-12-17 12:30:00,37.95,38.04,37.94,38.01,734500.0,30.122,30.1934,30.1141,30.1696,734500.0
2014-12-17 12:35:00,38.01,38.01,37.95,37.97,371400.0,30.1696,30.1696,30.122,30.1379,371400.0
2014-12-17 12:40:00,37.97,37.98,37.9,37.91,455100.0,30.1379,30.1458,30.0823,30.0902,455100.0
2014-12-17 12:45:00,37.91,37.94,37.87,37.92,407300.0,30.0902,30.1141,30.0585,30.0982,407300.0
2014-12-17 12:50:00,37.93,38.0,37.93,37.98,371000.0,30.1061,30.1617,30.1061,30.1458,371000.0
2014-12-17 12:55:00,37.99,38.0,37.93,37.97,319200.0,30.1537,30.1617,30.1061,30.1379,319200.0
2014-12-17 13:00:00,37.98,38.01,37.97,37.97,229400.0,30.1458,30.1696,30.1379,30.1379,229400.0
2014-12-17 13:05:00,37.98,38.01,37.97,37.99,210200.0,30.1458,30.1696,30.1379,30.1537,210200.0
2014-12-17 13:10:00,37.99,38.0,37.96,37.98,223500.0,30.1537,30.1617,30.1299,30.1458,223500.0
2014-12-17 13:15:00,37.98,38.01,37.98,37.98,325200.0,30.1458,30.1696,30.1458,30.1458,325200.0
2014-12-17 13:20:00,37.99,38.02,37.98,38.0,377400.0,30.1537,30.1776,30.1458,30.1617,377400.0
2014-12-17 13:25:00,38.0,38.02,37.98,38.01,304300.0,30.1617,30.1776,30.1458,30.1696,304300.0
2014-12-17 13:30:00,38.02,38.03,37.99,38.0,267500.0,30.1776,30.1855,30.1537,30.1617,267500.0
2014-12-17 13:35:00,38.0,38.01,37.96,37.98,219500.0,30.1617,30.1696,30.1299,30.1458,219500.0
2014-12-17 13:40:00,37.98,37.99,37.91,37.92,876700.0,30.1458,30.1537,30.0902,30.0982,876700.0
2014-12-17 13:45:00,37.92,37.96,37.91,37.94,497500.0,30.0982,30.1299,30.0902,30.1141,497500.0
2014-12-17 13:50:00,37.94,37.96,37.91,37.92,489200.0,30.1141,30.1299,30.0902,30.0982,489200.0
2014-12-17 13:55:00,37.92,38.03,37.91,38.02,391100.0,30.0982,30.1855,30.0902,30.1776,391100.0
2014-12-17 14:00:00,38.02,38.4,38.01,38.34,4767800.0,30.1776,30.4792,30.1696,30.4315,4767800.0
2014-12-17 14:05:00,38.34,38.41,38.24,38.31,3055400.0,30.4315,30.4871,30.3522,30.4077,3055400.0
2014-12-17 14:10:00,38.3,38.5,38.27,38.46,2593400.0,30.3998,30.5585,30.376,30.5268,2593400.0
2014-12-17 14:15:00,38.46,38.53,38.44,38.53,2708300.0,30.5268,30.5824,30.5109,30.5824,2708300.0
2014-12-17 14:20:00,38.52,38.55,38.5,38.53,2069700.0,30.5744,30.5982,30.5585,30.5824,2069700.0
2014-12-17 14:25:00,38.53,38.54,38.4,38.4,1798200.0,30.5824,30.5903,30.4792,30.4792,1798200.0
2014-12-17 14:30:00,38.4,38.42,38.27,38.28,1860900.0,30.4792,30.495,30.376,30.3839,1860900.0
2014-12-17 14:35:00,38.28,38.4,38.28,38.38,1698700.0,30.3839,30.4792,30.3839,30.4633,1698700.0
2014-12-17 14:40:00,38.38,38.38,38.12,38.19,2693000.0,30.4633,30.4633,30.2569,30.3125,2693000.0
2014-12-17 14:45:00,38.2,38.2,38.01,38.03,1725700.0,30.3204,30.3204,30.1696,30.1855,1725700.0
2014-12-17 14:50:00,38.02,38.08,37.98,38.07,1722800.0,30.1776,30.2252,30.1458,30.2172,1722800.0
2014-12-17 14:55:00,38.06,38.08,37.91,37.94,1606100.0,30.2093,30.2252,30.0902,30.1141,1606100.0
2014-12-17 15:00:00,37.94,37.96,37.82,37.87,1934500.0,30.1141,30.1299,30.0188,30.0585,1934500.0
2014-12-17 15:05:00,37.86,37.94,37.86,37.92,707700.0,30.0506,30.1141,30.0506,30.0982,707700.0
2014-12-17 15:10:00,37.92,38.07,37.91,38.06,1038300.0,30.0982,30.2172,30.0902,30.2093,1038300.0
2014-12-17 15:15:00,38.06,38.11,38.0,38.11,910300.0,30.2093,30.249,30.1617,30.249,910300.0
2014-12-17 15:20:00,38.1,38.11,38.02,38.04,765000.0,30.2411,30.249,30.1776,30.1934,765000.0
2014-12-17 15:25:00,38.04,38.16,38.02,38.13,597000.0,30.1934,30.2887,30.1776,30.2649,597000.0
2014-12-17 15:30:00,38.12,38.18,38.09,38.14,932100.0,30.2569,30.3046,30.2331,30.2728,932100.0
2014-12-17 15:35:00,38.13,38.14,38.08,38.13,953600.0,30.2649,30.2728,30.2252,30.2649,953600.0
2014-12-17 15:40:00,38.13,38.2,38.12,38.18,1031600.0,30.2649,30.3204,30.2569,30.3046,1031600.0
2014-12-17 15:45:00,38.18,38.2,38.14,38.17,1002700.0,30.3046,30.3204,30.2728,30.2966,1002700.0
2014-12-17 15:50:00,38.17,38.19,38.09,38.09,1897500.0,30.2966,30.3125,30.2331,30.2331,1897500.0
2014-12-17 15:55:00,38.09,38.1,38.05,38.08,6961200.0,30.2331,30.2411,30.2014,30.2252,6961200.0
2014-12-18 09:30:00,38.63,38.87,38.63,38.71,5391600.0,30.6617,30.8522,30.6617,30.7252,5391600.0
2014-12-18 09:35:00,38.71,38.71,38.63,38.69,2392500.0,30.7252,30.7252,30.6617,30.7094,2392500.0
2014-12-18 09:40:00,38.69,38.71,38.64,38.66,898700.0,30.7094,30.7252,30.6697,30.6855,898700.0
2014-12-18 09:45:00,38.65,38.66,38.59,38.6,984100.0,30.6776,30.6855,30.63,30.6379,984100.0
2014-12-18 09:50:00,38.6,38.62,38.56,38.57,579000.0,30.6379,30.6538,30.6062,30.6141,579000.0
2014-12-18 09:55:00,38.57,38.68,38.57,38.68,639400.0,30.6141,30.7014,30.6141,30.7014,639400.0
2014-12-18 10:00:00,38.68,38.7,38.64,38.68,875400.0,30.7014,30.7173,30.6697,30.7014,875400.0
2014-12-18 10:05:00,38.68,38.7,38.65,38.66,859100.0,30.7014,30.7173,30.6776,30.6855,859100.0
2014-12-18 10:10:00,38.67,38.71,38.65,38.65,923800.0,30.6935,30.7252,30.6776,30.6776,923800.0
2014-12-18 10:15:00,38.64,38.68,38.64,38.65,484100.0,30.6697,30.7014,30.6697,30.6776,484100.0
2014-12-18 10:20:00,38.65,38.66,38.62,38.65,653000.0,30.6776,30.6855,30.6538,30.6776,653000.0
2014-12-18 10:25:00,38.64,38.65,38.58,38.61,655300.0,30.6697,30.6776,30.622,30.6459,655300.0
2014-12-18 10:30:00,38.61,38.62,38.57,38.57,880600.0,30.6459,30.6538,30.6141,30.6141,880600.0
2014-12-18 10:35:00,38.57,38.57,38.52,38.54,1506300.0,30.6141,30.6141,30.5744,30.5903,1506300.0
2014-12-18 10:40:00,38.54,38.56,38.51,38.54,449100.0,30.5903,30.6062,30.5665,30.5903,449100.0
2014-12-18 10:45:00,38.54,38.56,38.5,38.55,556200.0,30.5903,30.6062,30.5585,30.5982,556200.0
2014-12-18 10:50:00,38.55,38.57,38.52,38.53,728800.0,30.5982,30.6141,30.5744,30.5824,728800.0
2014-12-18 10:55:00,38.54,38.54,38.49,38.5,500900.0,30.5903,30.5903,30.5506,30.5585,500900.0
2014-12-18 11:00:00,38.5,38.5,38.44,38.46,1318400.0,30.5585,30.5585,30.5109,30.5268,1318400.0
2014-12-18 11:05:00,38.46,38.47,38.38,38.38,1100100.0,30.5268,30.5347,30.4633,30.4633,1100100.0
2014-12-18 11:10:00,38.38,38.42,38.36,38.41,625700.0,30.4633,30.495,30.4474,30.4871,625700.0
2014-12-18 11:15:00,38.41,38.45,38.41,38.44,651500.0,30.4871,30.5189,30.4871,30.5109,651500.0
2014-12-18 11:20:00,38.44,38.47,38.42,38.44,813500.0,30.5109,30.5347,30.495,30.5109,813500.0
2014-12-18 11:25:00,38.44,38.45,38.37,38.38,605200.0,30.5109,30.5189,30.4554,30.4633,605200.0
2014-12-18 11:30:00,38.38,38.4,38.36,38.4,741200.0,30.4633,30.4792,30.4474,30.4792,741200.0
2014-12-18 11:35:00,38.4,38.41,38.36,38.39,797900.0,30.4792,30.4871,30.4474,30.4712,797900.0
2014-12-18 11:40:00,38.39,38.42,38.36,38.37,622800.0,30.4712,30.495,30.4474,30.4554,622800.0
2014-12-18 11:45:00,38.36,38.37,38.32,38.36,678100.0,30.4474,30.4554,30.4157,30.4474,678100.0
2014-12-18 11:50:00,38.36,38.47,38.35,38.46,491800.0,30.4474,30.5347,30.4395,30.5268,491800.0
2014-12-18 11:55:00,38.47,38.49,38.43,38.47,556900.0,30.5347,30.5506,30.503,30.5347,556900.0
2014-12-18 12:00:00,38.47,38.49,38.43,38.44,527200.0,30.5347,30.5506,30.503,30.5109,527200.0
2014-12-18 12:05:00,38.44,38.48,38.44,38.45,165200.0,30.5109,30.5427,30.5109,30.5189,165200.0
2014-12-18 12:10:00,38.45,38.49,38.45,38.45,257600.0,30.5189,30.5506,30.5189,30.5189,257600.0
2014-12-18 12:15:00,38.45,38.51,38.44,38.51,152400.0,30.5189,30.5665,30.5109,30.5665,152400.0
2014-12-18 12:20:00,38.51,38.51,38.46,38.48,539100.0,30.5665,30.5665,30.5268,30.5427,539100.0
2014-12-18 12:25:00,38.49,38.54,38.49,38.52,683000.0,30.5506,30.5903,30.5506,30.5744,683000.0
2014-12-18 12:30:00,38.52,38.52,38.46,38.48,539500.0,30.5744,30.5744,30.5268,30.5427,539500.0
2014-12-18 12:35:00,38.48,38.51,38.47,38.48,245300.0,30.5427,30.5665,30.5347,30.5427,245300.0
2014-12-18 12:40:00,38.49,38.54,38.48,38.53,349700.0,30.5506,30.5903,30.5427,30.5824,349700.0
2014-12-18 12:45:00,38.53,38.56,38.51,38.56,276500.0,30.5824,30.6062,30.5665,30.6062,276500.0
2014-12-18 12:50:00,38.56,38.56,38.5,38.5,304000.0,30.6062,30.6062,30.5585,30.5585,304000.0
2014-12-18 12:55:00,38.51,38.55,38.51,38.55,180500.0,30.5665,30.5982,30.5665,30.5982,180500.0
2014-12-18 13:00:00,38.55,38.55,38.5,38.51,207000.0,30.5982,30.5982,30.5585,30.5665,207000.0
2014-12-18 13:05:00,38.51,38.53,38.51,38.52,429700.0,30.5665,30.5824,30.5665,30.5744,429700.0
2014-12-18 13:10:00,38.51,38.53,38.5,38.52,548400.0,30.5665,30.5824,30.5585,30.5744,548400.0
2014-12-18 13:15:00,38.52,38.52,38.5,38.51,196700.0,30.5744,30.5744,30.5585,30.5665,196700.0
2014-12-18 13:20:00,38.51,38.55,38.51,38.53,262100.0,30.5665,30.5982,30.5665,30.5824,262100.0
2014-12-18 13:25:00,38.52,38.53,38.5,38.5,291800.0,30.5744,30.5824,30.5585,30.5585,291800.0
2014-12-18 13:30:00,38.51,38.51,38.48,38.51,708200.0,30.5665,30.5665,30.5427,30.5665,708200.0
2014-12-18 13:35:00,38.51,38.52,38.49,38.5,833000.0,30.5665,30.5744,30.5506,30.5585,833000.0
2014-12-18 13:40:00,38.51,38.52,38.49,38.49,594100.0,30.5665,30.5744,30.5506,30.5506,594100.0
2014-12-18 13:45:00,38.49,38.5,38.45,38.45,365200.0,30.5506,30.5585,30.5189,30.5189,365200.0
2014-12-18 13:50:00,38.45,38.46,38.43,38.43,587600.0,30.5189,30.5268,30.503,30.503,587600.0
2014-12-18 13:55:00,38.43,38.45,38.42,38.43,712000.0,30.503,30.5189,30.495,30.503,712000.0
2014-12-18 14:00:00,38.44,38.46,38.39,38.42,827800.0,30.5109,30.5268,30.4712,30.495,827800.0
2014-12-18 14:05:00,38.41,38.43,38.37,38.38,1031900.0,30.4871,30.503,30.4554,30.4633,1031900.0
2014-12-18 14:10:00,38.38,38.4,38.36,38.38,565900.0,30.4633,30.4792,30.4474,30.4633,565900.0
2014-12-18 14:15:00,38.37,38.43,38.36,38.41,696700.0,30.4554,30.503,30.4474,30.4871,696700.0
2014-12-18 14:20:00,38.41,38.42,38.36,38.36,340400.0,30.4871,30.495,30.4474,30.4474,340400.0
2014-12-18 14:25:00,38.36,38.38,38.33,38.33,362600.0,30.4474,30.4633,30.4236,30.4236,362600.0
2014-12-18 14:30:00,38.32,38.39,38.31,38.38,933800.0,30.4157,30.4712,30.4077,30.4633,933800.0
2014-12-18 14:35:00,38.38,38.4,38.35,38.39,347500.0,30.4633,30.4792,30.4395,30.4712,347500.0
2014-12-18 14:40:00,38.38,38.39,38.35,38.37,474700.0,30.4633,30.4712,30.4395,30.4554,474700.0
2014-12-18 14:45:00,38.37,38.39,38.33,38.34,530200.0,30.4554,30.4712,30.4236,30.4315,530200.0
2014-12-18 14:50:00,38.35,38.42,38.34,38.41,514300.0,30.4395,30.495,30.4315,30.4871,514300.0
2014-12-18 14:55:00,38.41,38.46,38.4,38.44,362700.0,30.4871,30.5268,30.4792,30.5109,362700.0
2014-12-18 15:00:00,38.44,38.47,38.41,38.46,471300.0,30.5109,30.5347,30.4871,30.5268,471300.0
2014-12-18 15:05:00,38.46,38.51,38.45,38.48,714000.0,30.5268,30.5665,30.5189,30.5427,714000.0
2014-12-18 15:10:00,38.48,38.5,38.47,38.5,366200.0,30.5427,30.5585,30.5347,30.5585,366200.0
2014-12-18 15:15:00,38.5,38.51,38.48,38.5,268800.0,30.5585,30.5665,30.5427,30.5585,268800.0
2014-12-18 15:20:00,38.5,38.5,38.48,38.48,594700.0,30.5585,30.5585,30.5427,30.5427,594700.0
2014-12-18 15:25:00,38.49,38.5,38.48,38.5,346600.0,30.5506,30.5585,30.5427,30.5585,346600.0
2014-12-18 15:30:00,38.5,38.56,38.49,38.52,1171800.0,30.5585,30.6062,30.5506,30.5744,1171800.0
2014-12-18 15:35:00,38.52,38.53,38.51,38.52,623700.0,30.5744,30.5824,30.5665,30.5744,623700.0
2014-12-18 15:40:00,38.52,38.53,38.5,38.52,760200.0,30.5744,30.5824,30.5585,30.5744,760200.0
2014-12-18 15:45:00,38.52,38.53,38.49,38.51,1443200.0,30.5744,30.5824,30.5506,30.5665,1443200.0
2014-12-18 15:50:00,38.51,38.58,38.5,38.55,2631100.0,30.5665,30.622,30.5585,30.5982,2631100.0
2014-12-18 15:55:00,38.55,38.57,38.54,38.55,3779300.0,30.5982,30.6141,30.5903,30.5982,3779300.0
2014-12-19 09:30:00,38.65,38.73,38.64,38.66,3145600.0,30.6776,30.7411,30.6697,30.6855,3145600.0
2014-12-19 09:35:00,38.66,38.72,38.64,38.65,1151800.0,30.6855,30.7332,30.6697,30.6776,1151800.0
2014-12-19 09:40:00,38.65,38.68,38.63,38.64,1333200.0,30.6776,30.7014,30.6617,30.6697,1333200.0
2014-12-19 09:45:00,38.64,38.76,38.63,38.76,1391600.0,30.6697,30.7649,30.6617,30.7649,1391600.0
2014-12-19 09:50:00,38.75,38.79,38.73,38.77,687500.0,30.757,30.7887,30.7411,30.7729,687500.0
2014-12-19 09:55:00,38.77,38.84,38.76,38.83,711300.0,30.7729,30.8284,30.7649,30.8205,711300.0
2014-12-19 10:00:00,38.83,38.84,38.77,38.82,717400.0,30.8205,30.8284,30.7729,30.8125,717400.0
2014-12-19 10:05:00,38.83,38.86,38.8,38.84,887900.0,30.8205,30.8443,30.7967,30.8284,887900.0
2014-12-19 10:10:00,38.84,38.84,38.75,38.8,542600.0,30.8284,30.8284,30.757,30.7967,542600.0
2014-12-19 10:15:00,38.79,38.81,38.76,38.77,442000.0,30.7887,30.8046,30.7649,30.7729,442000.0
2014-12-19 10:20:00,38.77,38.8,38.74,38.79,497700.0,30.7729,30.7967,30.749,30.7887,497700.0
2014-12-19 10:25:00,38.79,38.82,38.74,38.82,381300.0,30.7887,30.8125,30.749,30.8125,381300.0
2014-12-19 10:30:00,38.81,38.82,38.75,38.79,555900.0,30.8046,30.8125,30.757,30.7887,555900.0
2014-12-19 10:35:00,38.8,38.82,38.77,38.77,623600.0,30.7967,30.8125,30.7729,30.7729,623600.0
2014-12-19 10:40:00,38.77,38.84,38.77,38.83,504700.0,30.7729,30.8284,30.7729,30.8205,504700.0
2014-12-19 10:45:00,38.82,38.83,38.78,38.79,895500.0,30.8125,30.8205,30.7808,30.7887,895500.0
2014-12-19 10:50:00,38.79,38.81,38.76,38.8,991200.0,30.7887,30.8046,30.7649,30.7967,991200.0
2014-12-19 10:55:00,38.8,38.85,38.79,38.84,582800.0,30.7967,30.8364,30.7887,30.8284,582800.0
2014-12-19 11:00:00,38.84,38.84,38.8,38.81,601900.0,30.8284,30.8284,30.7967,30.8046,601900.0
2014-12-19 11:05:00,38.82,38.83,38.76,38.77,625200.0,30.8125,30.8205,30.7649,30.7729,625200.0
2014-12-19 11:10:00,38.77,38.83,38.76,38.83,581500.0,30.7729,30.8205,30.7649,30.8205,581500.0
2014-12-19 11:15:00,38.83,38.83,38.77,38.78,411300.0,30.8205,30.8205,30.7729,30.7808,411300.0
2014-12-19 11:20:00,38.78,38.81,38.77,38.8,560100.0,30.7808,30.8046,30.7729,30.7967,560100.0
2014-12-19 11:25:00,38.8,38.85,38.79,38.83,668300.0,30.7967,30.8364,30.7887,30.8205,668300.0
2014-12-19 11:30:00,38.82,38.83,38.78,38.8,499600.0,30.8125,30.8205,30.7808,30.7967,499600.0
2014-12-19 11:35:00,38.79,38.81,38.78,38.8,505100.0,30.7887,30.8046,30.7808,30.7967,505100.0
2014-12-19 11:40:00,38.81,38.82,38.79,38.8,491800.0,30.8046,30.8125,30.7887,30.7967,491800.0
2014-12-19 11:45:00,38.79,38.81,38.78,38.8,519300.0,30.7887,30.8046,30.7808,30.7967,519300.0
2014-12-19 11:50:00,38.8,38.81,38.79,38.79,604200.0,30.7967,30.8046,30.7887,30.7887,604200.0
2014-12-19 11:55:00,38.79,38.83,38.79,38.81,532500.0,30.7887,30.8205,30.7887,30.8046,532500.0
2014-12-19 12:00:00,38.81,38.82,38.78,38.79,612000.0,30.8046,30.8125,30.7808,30.7887,612000.0
2014-12-19 12:05:00,38.79,38.79,38.75,38.76,327900.0,30.7887,30.7887,30.757,30.7649,327900.0
2014-12-19 12:10:00,38.76,38.77,38.74,38.77,241700.0,30.7649,30.7729,30.749,30.7729,241700.0
2014-12-19 12:15:00,38.76,38.79,38.75,38.75,472900.0,30.7649,30.7887,30.757,30.757,472900.0
2014-12-19 12:20:00,38.76,38.76,38.69,38.69,376100.0,30.7649,30.7649,30.7094,30.7094,376100.0
2014-12-19 12:25:00,38.7,38.74,38.68,38.73,592300.0,30.7173,30.749,30.7014,30.7411,592300.0
2014-12-19 12:30:00,38.73,38.74,38.7,38.72,171900.0,30.7411,30.749,30.7173,30.7332,171900.0
2014-12-19 12:35:00,38.73,38.76,38.71,38.76,525400.0,30.7411,30.7649,30.7252,30.7649,525400.0
2014-12-19 12:40:00,38.75,38.78,38.74,38.78,364700.0,30.757,30.7808,30.749,30.7808,364700.0
2014-12-19 12:45:00,38.77,38.79,38.76,38.77,379400.0,30.7729,30.7887,30.7649,30.7729,379400.0
2014-12-19 12:50:00,38.78,38.79,38.76,38.77,376800.0,30.7808,30.7887,30.7649,30.7729,376800.0
2014-12-19 12:55:00,38.77,38.77,38.75,38.76,277300.0,30.7729,30.7729,30.757,30.7649,277300.0
2014-12-19 13:00:00,38.76,38.79,38.76,38.79,296500.0,30.7649,30.7887,30.7649,30.7887,296500.0
2014-12-19 13:05:00,38.78,38.8,38.77,38.77,168400.0,30.7808,30.7967,30.7729,30.7729,168400.0
2014-12-19 13:10:00,38.77,38.8,38.77,38.79,186900.0,30.7729,30.7967,30.7729,30.7887,186900.0
2014-12-19 13:15:00,38.79,38.82,38.79,38.82,288500.0,30.7887,30.8125,30.7887,30.8125,288500.0
2014-12-19 13:20:00,38.81,38.83,38.79,38.82,214800.0,30.8046,30.8205,30.7887,30.8125,214800.0
2014-12-19 13:25:00,38.82,38.85,38.81,38.84,183100.0,30.8125,30.8364,30.8046,30.8284,183100.0
2014-12-19 13:30:00,38.85,38.85,38.81,38.82,449000.0,30.8364,30.8364,30.8046,30.8125,449000.0
2014-12-19 13:35:00,38.82,38.84,38.81,38.83,222800.0,30.8125,30.8284,30.8046,30.8205,222800.0
2014-12-19 13:40:00,38.82,38.84,38.81,38.82,522900.0,30.8125,30.8284,30.8046,30.8125,522900.0
2014-12-19 13:45:00,38.82,38.85,38.81,38.84,1947600.0,30.8125,30.8364,30.8046,30.8284,1947600.0
2014-12-19 13:50:00,38.84,38.87,38.83,38.85,160700.0,30.8284,30.8522,30.8205,30.8364,160700.0
2014-12-19 13:55:00,38.85,38.87,38.84,38.86,267500.0,30.8364,30.8522,30.8284,30.8443,267500.0
2014-12-19 14:00:00,38.87,38.87,38.84,38.85,127600.0,30.8522,30.8522,30.8284,30.8364,127600.0
2014-12-19 14:05:00,38.85,38.89,38.85,38.88,130000.0,30.8364,30.8681,30.8364,30.8602,130000.0
2014-12-19 14:10:00,38.89,38.91,38.88,38.89,203100.0,30.8681,30.884,30.8602,30.8681,203100.0
2014-12-19 14:15:00,38.89,38.89,38.87,38.88,253900.0,30.8681,30.8681,30.8522,30.8602,253900.0
2014-12-19 14:20:00,38.87,38.89,38.86,38.87,233800.0,30.8522,30.8681,30.8443,30.8522,233800.0
2014-12-19 14:25:00,38.88,38.89,38.87,38.88,318000.0,30.8602,30.8681,30.8522,30.8602,318000.0
2014-12-19 14:30:00,38.89,38.91,38.88,38.91,258400.0,30.8681,30.884,30.8602,30.884,258400.0
2014-12-19 14:35:00,38.91,38.91,38.89,38.91,271300.0,30.884,30.884,30.8681,30.884,271300.0
2014-12-19 14:40:00,38.91,38.95,38.91,38.95,177400.0,30.884,30.9157,30.884,30.9157,177400.0
2014-12-19 14:45:00,38.95,39.0,38.95,39.0,632500.0,30.9157,30.9554,30.9157,30.9554,632500.0
2014-12-19 14:50:00,38.99,39.02,38.99,39.01,644600.0,30.9475,30.9713,30.9475,30.9633,644600.0
2014-12-19 14:55:00,39.01,39.02,39.0,39.01,557800.0,30.9633,30.9713,30.9554,30.9633,557800.0
2014-12-19 15:00:00,39.02,39.02,38.99,38.99,422100.0,30.9713,30.9713,30.9475,30.9475,422100.0
2014-12-19 15:05:00,38.99,39.0,38.96,38.98,479900.0,30.9475,30.9554,30.9237,30.9395,479900.0
2014-12-19 15:10:00,38.99,38.99,38.92,38.97,668000.0,30.9475,30.9475,30.8919,30.9316,668000.0
2014-12-19 15:15:00,38.96,38.97,38.93,38.95,326000.0,30.9237,30.9316,30.8998,30.9157,326000.0
2014-12-19 15:20:00,38.95,38.97,38.93,38.94,909100.0,30.9157,30.9316,30.8998,30.9078,909100.0
2014-12-19 15:25:00,38.94,38.96,38.91,38.96,463100.0,30.9078,30.9237,30.884,30.9237,463100.0
2014-12-19 15:30:00,38.96,39.01,38.95,39.0,625900.0,30.9237,30.9633,30.9157,30.9554,625900.0
2014-12-19 15:35:00,39.0,39.01,38.97,38.98,448300.0,30.9554,30.9633,30.9316,30.9395,448300.0
2014-12-19 15:40:00,38.99,38.99,38.96,38.97,440500.0,30.9475,30.9475,30.9237,30.9316,440500.0
2014-12-19 15:45:00,38.97,38.98,38.92,38.93,907400.0,30.9316,30.9395,30.8919,30.8998,907400.0
2014-12-19 15:50:00,38.93,38.93,38.87,38.88,1858600.0,30.8998,30.8998,30.8522,30.8602,1858600.0
2014-12-19 15:55:00,38.87,38.91,38.84,38.84,5015700.0,30.8522,30.884,30.8284,30.8284,5015700.0
2014-12-22 09:30:00,39.3,39.42,39.27,39.28,2768600.0,31.1935,31.2888,31.1697,31.1777,2768600.0
2014-12-22 09:35:00,39.27,39.31,39.24,39.29,1037600.0,31.1697,31.2015,31.1459,31.1856,1037600.0
2014-12-22 09:40:00,39.28,39.36,39.28,39.34,1953800.0,31.1777,31.2412,31.1777,31.2253,1953800.0
2014-12-22 09:45:00,39.34,39.39,39.33,39.36,1163500.0,31.2253,31.265,31.2173,31.2412,1163500.0
2014-12-22 09:50:00,39.36,39.39,39.35,39.38,1894700.0,31.2412,31.265,31.2332,31.257,1894700.0
2014-12-22 09:55:00,39.38,39.39,39.33,39.34,275100.0,31.257,31.265,31.2173,31.2253,275100.0
2014-12-22 10:00:00,39.33,39.36,39.29,39.32,636800.0,31.2173,31.2412,31.1856,31.2094,636800.0
2014-12-22 10:05:00,39.31,39.33,39.27,39.29,421200.0,31.2015,31.2173,31.1697,31.1856,421200.0
2014-12-22 10:10:00,39.29,39.3,39.27,39.3,310200.0,31.1856,31.1935,31.1697,31.1935,310200.0
2014-12-22 10:15:00,39.3,39.33,39.28,39.29,280900.0,31.1935,31.2173,31.1777,31.1856,280900.0
2014-12-22 10:20:00,39.28,39.34,39.26,39.33,473200.0,31.1777,31.2253,31.1618,31.2173,473200.0
2014-12-22 10:25:00,39.32,39.32,39.29,39.29,374500.0,31.2094,31.2094,31.1856,31.1856,374500.0
2014-12-22 10:30:00,39.3,39.32,39.28,39.29,331200.0,31.1935,31.2094,31.1777,31.1856,331200.0
2014-12-22 10:35:00,39.29,39.3,39.27,39.28,188300.0,31.1856,31.1935,31.1697,31.1777,188300.0
2014-12-22 10:40:00,39.28,39.3,39.26,39.3,320900.0,31.1777,31.1935,31.1618,31.1935,320900.0
2014-12-22 10:45:00,39.3,39.31,39.28,39.3,227300.0,31.1935,31.2015,31.1777,31.1935,227300.0
2014-12-22 10:50:00,39.31,39.33,39.3,39.33,312300.0,31.2015,31.2173,31.1935,31.2173,312300.0
2014-12-22 10:55:00,39.32,39.33,39.3,39.33,288500.0,31.2094,31.2173,31.1935,31.2173,288500.0
2014-12-22 11:00:00,39.33,39.33,39.28,39.3,228400.0,31.2173,31.2173,31.1777,31.1935,228400.0
2014-12-22 11:05:00,39.3,39.31,39.27,39.29,213100.0,31.1935,31.2015,31.1697,31.1856,213100.0
2014-12-22 11:10:00,39.29,39.31,39.28,39.3,471000.0,31.1856,31.2015,31.1777,31.1935,471000.0
2014-12-22 11:15:00,39.3,39.33,39.3,39.32,362500.0,31.1935,31.2173,31.1935,31.2094,362500.0
2014-12-22 11:20:00,39.32,39.33,39.3,39.3,253200.0,31.2094,31.2173,31.1935,31.1935,253200.0
2014-12-22 11:25:00,39.3,39.33,39.29,39.32,298300.0,31.1935,31.2173,31.1856,31.2094,298300.0
2014-12-22 11:30:00,39.32,39.33,39.27,39.27,403600.0,31.2094,31.2173,31.1697,31.1697,403600.0
2014-12-22 11:35:00,39.27,39.28,39.24,39.25,330300.0,31.1697,31.1777,31.1459,31.1538,330300.0
2014-12-22 11:40:00,39.24,39.27,39.23,39.26,593500.0,31.1459,31.1697,31.138,31.1618,593500.0
2014-12-22 11:45:00,39.26,39.29,39.25,39.29,425800.0,31.1618,31.1856,31.1538,31.1856,425800.0
2014-12-22 11:50:00,39.29,39.3,39.26,39.28,292300.0,31.1856,31.1935,31.1618,31.1777,292300.0
2014-12-22 11:55:00,39.27,39.29,39.25,39.28,164400.0,31.1697,31.1856,31.1538,31.1777,164400.0
2014-12-22 12:00:00,39.28,39.28,39.24,39.26,286300.0,31.1777,31.1777,31.1459,31.1618,286300.0
2014-12-22 12:05:00,39.26,39.3,39.25,39.3,192900.0,31.1618,31.1935,31.1538,31.1935,192900.0
2014-12-22 12:10:00,39.3,39.31,39.28,39.29,205300.0,31.1935,31.2015,31.1777,31.1856,205300.0
2014-12-22 12:15:00,39.29,39.29,39.27,39.29,332100.0,31.1856,31.1856,31.1697,31.1856,332100.0
2014-12-22 12:20:00,39.28,39.3,39.27,39.3,290200.0,31.1777,31.1935,31.1697,31.1935,290200.0
2014-12-22 12:25:00,39.29,39.3,39.28,39.29,228700.0,31.1856,31.1935,31.1777,31.1856,228700.0
2014-12-22 12:30:00,39.29,39.29,39.27,39.29,160200.0,31.1856,31.1856,31.1697,31.1856,160200.0
2014-12-22 12:35:00,39.29,39.3,39.27,39.29,154000.0,31.1856,31.1935,31.1697,31.1856,154000.0
2014-12-22 12:40:00,39.29,39.29,39.27,39.29,84600.0,31.1856,31.1856,31.1697,31.1856,84600.0
2014-12-22 12:45:00,39.29,39.29,39.26,39.29,142000.0,31.1856,31.1856,31.1618,31.1856,142000.0
2014-12-22 12:50:00,39.29,39.31,39.28,39.3,246000.0,31.1856,31.2015,31.1777,31.1935,246000.0
2014-12-22 12:55:00,39.3,39.33,39.3,39.32,196200.0,31.1935,31.2173,31.1935,31.2094,196200.0
2014-12-22 13:00:00,39.31,39.34,39.31,39.34,196400.0,31.2015,31.2253,31.2015,31.2253,196400.0
2014-12-22 13:05:00,39.34,39.36,39.33,39.36,202400.0,31.2253,31.2412,31.2173,31.2412,202400.0
2014-12-22 13:10:00,39.36,39.39,39.35,39.38,326000.0,31.2412,31.265,31.2332,31.257,326000.0
2014-12-22 13:15:00,39.38,39.4,39.37,39.4,591600.0,31.257,31.2729,31.2491,31.2729,591600.0
2014-12-22 13:20:00,39.4,39.4,39.38,39.4,183300.0,31.2729,31.2729,31.257,31.2729,183300.0
2014-12-22 13:25:00,39.4,39.41,39.38,39.39,354200.0,31.2729,31.2808,31.257,31.265,354200.0
2014-12-22 13:30:00,39.38,39.39,39.34,39.35,218400.0,31.257,31.265,31.2253,31.2332,218400.0
2014-12-22 13:35:00,39.35,39.37,39.34,39.37,262300.0,31.2332,31.2491,31.2253,31.2491,262300.0
2014-12-22 13:40:00,39.37,39.38,39.35,39.37,331200.0,31.2491,31.257,31.2332,31.2491,331200.0
2014-12-22 13:45:00,39.37,39.39,39.36,39.39,173100.0,31.2491,31.265,31.2412,31.265,173100.0
2014-12-22 13:50:00,39.39,39.39,39.36,39.38,198400.0,31.265,31.265,31.2412,31.257,198400.0
2014-12-22 13:55:00,39.37,39.39,39.37,39.39,174400.0,31.2491,31.265,31.2491,31.265,174400.0
2014-12-22 14:00:00,39.38,39.39,39.37,39.39,145100.0,31.257,31.265,31.2491,31.265,145100.0
2014-12-22 14:05:00,39.38,39.4,39.38,39.4,163200.0,31.257,31.2729,31.257,31.2729,163200.0
2014-12-22 14:10:00,39.4,39.4,39.36,39.38,396800.0,31.2729,31.2729,31.2412,31.257,396800.0
2014-12-22 14:15:00,39.38,39.39,39.35,39.35,404200.0,31.257,31.265,31.2332,31.2332,404200.0
2014-12-22 14:20:00,39.36,39.38,39.33,39.33,322000.0,31.2412,31.257,31.2173,31.2173,322000.0
2014-12-22 14:25:00,39.34,39.35,39.32,39.34,223300.0,31.2253,31.2332,31.2094,31.2253,223300.0
2014-12-22 14:30:00,39.33,39.34,39.3,39.3,179100.0,31.2173,31.2253,31.1935,31.1935,179100.0
2014-12-22 14:35:00,39.3,39.32,39.29,39.3,215200.0,31.1935,31.2094,31.1856,31.1935,215200.0
2014-12-22 14:40:00,39.3,39.32,39.3,39.32,220200.0,31.1935,31.2094,31.1935,31.2094,220200.0
2014-12-22 14:45:00,39.32,39.34,39.32,39.33,187200.0,31.2094,31.2253,31.2094,31.2173,187200.0
2014-12-22 14:50:00,39.33,39.35,39.32,39.34,99900.0,31.2173,31.2332,31.2094,31.2253,99900.0
2014-12-22 14:55:00,39.34,39.35,39.33,39.34,439200.0,31.2253,31.2332,31.2173,31.2253,439200.0
2014-12-22 15:00:00,39.34,39.37,39.34,39.37,343200.0,31.2253,31.2491,31.2253,31.2491,343200.0
2014-12-22 15:05:00,39.37,39.39,39.36,39.39,252800.0,31.2491,31.265,31.2412,31.265,252800.0
2014-12-22 15:10:00,39.39,39.4,39.37,39.38,136200.0,31.265,31.2729,31.2491,31.257,136200.0
2014-12-22 15:15:00,39.37,39.38,39.36,39.38,188500.0,31.2491,31.257,31.2412,31.257,188500.0
2014-12-22 15:20:00,39.38,39.42,39.37,39.41,703200.0,31.257,31.2888,31.2491,31.2808,703200.0
2014-12-22 15:25:00,39.41,39.43,39.41,39.43,518800.0,31.2808,31.2967,31.2808,31.2967,518800.0
2014-12-22 15:30:00,39.43,39.44,39.41,39.43,631300.0,31.2967,31.3047,31.2808,31.2967,631300.0
2014-12-22 15:35:00,39.43,39.44,39.41,39.42,284000.0,31.2967,31.3047,31.2808,31.2888,284000.0
2014-12-22 15:40:00,39.42,39.45,39.41,39.45,698300.0,31.2888,31.3126,31.2808,31.3126,698300.0
2014-12-22 15:45:00,39.44,39.45,39.32,39.41,2399500.0,31.3047,31.3126,31.2094,31.2808,2399500.0
2014-12-22 15:50:00,39.4,39.4,39.36,39.38,1544800.0,31.2729,31.2729,31.2412,31.257,1544800.0
2014-12-22 15:55:00,39.38,39.38,39.35,39.38,2373600.0,31.257,31.257,31.2332,31.257,2373600.0
2014-12-23 09:30:00,39.06,39.08,38.96,39.07,3046800.0,31.003,31.0189,30.9237,31.011,3046800.0
2014-12-23 09:35:00,39.06,39.09,39.05,39.07,638700.0,31.003,31.0268,30.9951,31.011,638700.0
2014-12-23 09:40:00,39.07,39.08,39.01,39.01,749000.0,31.011,31.0189,30.9633,30.9633,749000.0
2014-12-23 09:45:00,39.02,39.02,38.93,38.94,762100.0,30.9713,30.9713,30.8998,30.9078,762100.0
2014-12-23 09:50:00,38.94,38.96,38.92,38.93,903900.0,30.9078,30.9237,30.8919,30.8998,903900.0
2014-12-23 09:55:00,38.93,38.94,38.9,38.9,709600.0,30.8998,30.9078,30.876,30.876,709600.0
2014-12-23 10:00:00,38.91,38.93,38.89,38.92,1048900.0,30.884,30.8998,30.8681,30.8919,1048900.0
2014-12-23 10:05:00,38.92,38.92,38.86,38.88,879300.0,30.8919,30.8919,30.8443,30.8602,879300.0
2014-12-23 10:10:00,38.88,38.89,38.82,38.83,829200.0,30.8602,30.8681,30.8125,30.8205,829200.0
2014-12-23 10:15:00,38.82,38.88,38.8,38.87,799300.0,30.8125,30.8602,30.7967,30.8522,799300.0
2014-12-23 10:20:00,38.87,38.91,38.86,38.9,728600.0,30.8522,30.884,30.8443,30.876,728600.0
2014-12-23 10:25:00,38.91,38.92,38.89,38.92,294700.0,30.884,30.8919,30.8681,30.8919,294700.0
2014-12-23 10:30:00,38.91,38.92,38.87,38.91,537500.0,30.884,30.8919,30.8522,30.884,537500.0
2014-12-23 10:35:00,38.91,38.92,38.88,38.91,816600.0,30.884,30.8919,30.8602,30.884,816600.0
2014-12-23 10:40:00,38.91,38.93,38.9,38.93,427700.0,30.884,30.8998,30.876,30.8998,427700.0
2014-12-23 10:45:00,38.93,38.94,38.9,38.93,590000.0,30.8998,30.9078,30.876,30.8998,590000.0
2014-12-23 10:50:00,38.94,38.98,38.93,38.98,431100.0,30.9078,30.9395,30.8998,30.9395,431100.0
2014-12-23 10:55:00,38.98,39.0,38.96,39.0,513800.0,30.9395,30.9554,30.9237,30.9554,513800.0
2014-12-23 11:00:00,38.99,39.02,38.99,39.01,733500.0,30.9475,30.9713,30.9475,30.9633,733500.0
2014-12-23 11:05:00,39.02,39.03,38.98,39.0,1014700.0,30.9713,30.9792,30.9395,30.9554,1014700.0
2014-12-23 11:10:00,39.0,39.0,38.97,38.97,375700.0,30.9554,30.9554,30.9316,30.9316,375700.0
2014-12-23 11:15:00,38.97,39.0,38.95,38.98,441300.0,30.9316,30.9554,30.9157,30.9395,441300.0
2014-12-23 11:20:00,38.99,38.99,38.97,38.98,493100.0,30.9475,30.9475,30.9316,30.9395,493100.0
2014-12-23 11:25:00,38.98,39.0,38.97,38.97,273300.0,30.9395,30.9554,30.9316,30.9316,273300.0
2014-12-23 11:30:00,38.97,38.98,38.96,38.98,291300.0,30.9316,30.9395,30.9237,30.9395,291300.0
2014-12-23 11:35:00,38.98,38.99,38.97,38.98,226400.0,30.9395,30.9475,30.9316,30.9395,226400.0
2014-12-23 11:40:00,38.98,39.0,38.96,38.99,277800.0,30.9395,30.9554,30.9237,30.9475,277800.0
2014-12-23 11:45:00,38.99,38.99,38.96,38.97,216300.0,30.9475,30.9475,30.9237,30.9316,216300.0
2014-12-23 11:50:00,38.96,38.97,38.95,38.97,409800.0,30.9237,30.9316,30.9157,30.9316,409800.0
2014-12-23 11:55:00,38.96,38.97,38.95,38.95,127000.0,30.9237,30.9316,30.9157,30.9157,127000.0
2014-12-23 12:00:00,38.95,38.97,38.94,38.96,215500.0,30.9157,30.9316,30.9078,30.9237,215500.0
2014-12-23 12:05:00,38.96,38.97,38.95,38.96,222000.0,30.9237,30.9316,30.9157,30.9237,222000.0
2014-12-23 12:10:00,38.97,38.98,38.96,38.97,165100.0,30.9316,30.9395,30.9237,30.9316,165100.0
2014-12-23 12:15:00,38.97,39.0,38.97,39.0,224000.0,30.9316,30.9554,30.9316,30.9554,224000.0
2014-12-23 12:20:00,39.0,39.03,38.99,39.02,569900.0,30.9554,30.9792,30.9475,30.9713,569900.0
2014-12-23 12:25:00,39.01,39.05,39.01,39.02,540200.0,30.9633,30.9951,30.9633,30.9713,540200.0
2014-12-23 12:30:00,39.03,39.04,39.01,39.03,390500.0,30.9792,30.9872,30.9633,30.9792,390500.0
2014-12-23 12:35:00,39.04,39.06,39.03,39.05,293500.0,30.9872,31.003,30.9792,30.9951,293500.0
2014-12-23 12:40:00,39.06,39.06,39.04,39.06,275100.0,31.003,31.003,30.9872,31.003,275100.0
2014-12-23 12:45:00,39.06,39.06,39.03,39.05,514900.0,31.003,31.003,30.9792,30.9951,514900.0
2014-12-23 12:50:00,39.05,39.05,39.03,39.04,507400.0,30.9951,30.9951,30.9792,30.9872,507400.0
2014-12-23 12:55:00,39.04,39.05,39.01,39.02,257200.0,30.9872,30.9951,30.9633,30.9713,257200.0
2014-12-23 13:00:00,39.01,39.02,38.99,38.99,159300.0,30.9633,30.9713,30.9475,30.9475,159300.0
2014-12-23 13:05:00,39.0,39.01,38.98,39.0,186600.0,30.9554,30.9633,30.9395,30.9554,186600.0
2014-12-23 13:10:00,39.0,39.0,38.98,38.99,121500.0,30.9554,30.9554,30.9395,30.9475,121500.0
2014-12-23 13:15:00,39.0,39.03,38.99,39.01,328700.0,30.9554,30.9792,30.9475,30.9633,328700.0
2014-12-23 13:20:00,39.01,39.01,39.0,39.0,141000.0,30.9633,30.9633,30.9554,30.9554,141000.0
2014-12-23 13:25:00,39.01,39.01,38.98,38.98,169400.0,30.9633,30.9633,30.9395,30.9395,169400.0
2014-12-23 13:30:00,38.98,38.99,38.97,38.98,115800.0,30.9395,30.9475,30.9316,30.9395,115800.0
2014-12-23 13:35:00,38.98,38.99,38.96,38.98,223800.0,30.9395,30.9475,30.9237,30.9395,223800.0
2014-12-23 13:40:00,38.98,38.99,38.97,38.98,149800.0,30.9395,30.9475,30.9316,30.9395,149800.0
2014-12-23 13:45:00,38.98,38.99,38.97,38.98,199600.0,30.9395,30.9475,30.9316,30.9395,199600.0
2014-12-23 13:50:00,38.98,38.99,38.97,38.97,221300.0,30.9395,30.9475,30.9316,30.9316,221300.0
2014-12-23 13:55:00,38.98,38.98,38.96,38.97,202800.0,30.9395,30.9395,30.9237,30.9316,202800.0
2014-12-23 14:00:00,38.97,38.97,38.95,38.96,512600.0,30.9316,30.9316,30.9157,30.9237,512600.0
2014-12-23 14:05:00,38.95,38.97,38.95,38.96,169900.0,30.9157,30.9316,30.9157,30.9237,169900.0
2014-12-23 14:10:00,38.97,38.98,38.96,38.98,212000.0,30.9316,30.9395,30.9237,30.9395,212000.0
2014-12-23 14:15:00,38.98,38.98,38.97,38.98,212900.0,30.9395,30.9395,30.9316,30.9395,212900.0
2014-12-23 14:20:00,38.98,38.98,38.97,38.97,199000.0,30.9395,30.9395,30.9316,30.9316,199000.0
2014-12-23 14:25:00,38.98,38.98,38.97,38.98,162600.0,30.9395,30.9395,30.9316,30.9395,162600.0
2014-12-23 14:30:00,38.98,38.99,38.97,38.98,143700.0,30.9395,30.9475,30.9316,30.9395,143700.0
2014-12-23 14:35:00,38.98,38.99,38.98,38.99,142300.0,30.9395,30.9475,30.9395,30.9475,142300.0
2014-12-23 14:40:00,38.98,38.99,38.98,38.98,185600.0,30.9395,30.9475,30.9395,30.9395,185600.0
2014-12-23 14:45:00,38.99,38.99,38.98,38.98,225400.0,30.9475,30.9475,30.9395,30.9395,225400.0
2014-12-23 14:50:00,38.98,38.99,38.98,38.98,275100.0,30.9395,30.9475,30.9395,30.9395,275100.0
2014-12-23 14:55:00,38.99,38.99,38.97,38.98,396300.0,30.9475,30.9475,30.9316,30.9395,396300.0
2014-12-23 15:00:00,38.98,38.99,38.97,38.98,202800.0,30.9395,30.9475,30.9316,30.9395,202800.0
2014-12-23 15:05:00,38.98,38.98,38.97,38.97,155400.0,30.9395,30.9395,30.9316,30.9316,155400.0
2014-12-23 15:10:00,38.98,38.98,38.96,38.97,282100.0,30.9395,30.9395,30.9237,30.9316,282100.0
2014-12-23 15:15:00,38.96,38.97,38.95,38.95,430200.0,30.9237,30.9316,30.9157,30.9157,430200.0
2014-12-23 15:20:00,38.96,38.96,38.93,38.93,337700.0,30.9237,30.9237,30.8998,30.8998,337700.0
2014-12-23 15:25:00,38.93,38.94,38.92,38.93,710700.0,30.8998,30.9078,30.8919,30.8998,710700.0
2014-12-23 15:30:00,38.93,38.93,38.91,38.91,501700.0,30.8998,30.8998,30.884,30.884,501700.0
2014-12-23 15:35:00,38.91,38.92,38.91,38.91,403100.0,30.884,30.8919,30.884,30.884,403100.0
2014-12-23 15:40:00,38.91,38.92,38.91,38.91,588000.0,30.884,30.8919,30.884,30.884,588000.0
2014-12-23 15:45:00,38.91,38.96,38.89,38.96,1097300.0,30.884,30.9237,30.8681,30.9237,1097300.0
2014-12-23 15:50:00,38.96,39.02,38.95,39.01,2283100.0,30.9237,30.9713,30.9157,30.9633,2283100.0
2014-12-23 15:55:00,39.02,39.03,38.99,39.01,4160600.0,30.9713,30.9792,30.9475,30.9633,4160600.0
2014-12-24 09:30:00,39.09,39.12,39.04,39.08,1416100.0,31.0268,31.0507,30.9872,31.0189,1416100.0
2014-12-24 09:35:00,39.08,39.08,39.03,39.03,636100.0,31.0189,31.0189,30.9792,30.9792,636100.0
2014-12-24 09:40:00,39.04,39.05,38.96,38.97,419400.0,30.9872,30.9951,30.9237,30.9316,419400.0
2014-12-24 09:45:00,38.96,38.98,38.92,38.94,452200.0,30.9237,30.9395,30.8919,30.9078,452200.0
2014-12-24 09:50:00,38.94,39.02,38.93,38.99,356800.0,30.9078,30.9713,30.8998,30.9475,356800.0
2014-12-24 09:55:00,38.98,39.0,38.95,38.97,465400.0,30.9395,30.9554,30.9157,30.9316,465400.0
2014-12-24 10:00:00,38.97,39.0,38.97,39.0,337900.0,30.9316,30.9554,30.9316,30.9554,337900.0
2014-12-24 10:05:00,39.0,39.01,38.98,38.99,455600.0,30.9554,30.9633,30.9395,30.9475,455600.0
2014-12-24 10:10:00,38.99,39.01,38.98,39.01,128900.0,30.9475,30.9633,30.9395,30.9633,128900.0
2014-12-24 10:15:00,39.01,39.03,38.99,39.02,198000.0,30.9633,30.9792,30.9475,30.9713,198000.0
2014-12-24 10:20:00,39.03,39.05,39.02,39.02,239200.0,30.9792,30.9951,30.9713,30.9713,239200.0
2014-12-24 10:25:00,39.03,39.04,39.01,39.02,233700.0,30.9792,30.9872,30.9633,30.9713,233700.0
2014-12-24 10:30:00,39.03,39.03,38.99,39.01,229700.0,30.9792,30.9792,30.9475,30.9633,229700.0
2014-12-24 10:35:00,39.01,39.05,39.0,39.04,290900.0,30.9633,30.9951,30.9554,30.9872,290900.0
2014-12-24 10:40:00,39.04,39.05,39.03,39.05,197400.0,30.9872,30.9951,30.9792,30.9951,197400.0
2014-12-24 10:45:00,39.05,39.06,39.02,39.03,252100.0,30.9951,31.003,30.9713,30.9792,252100.0
2014-12-24 10:50:00,39.03,39.06,39.02,39.05,203700.0,30.9792,31.003,30.9713,30.9951,203700.0
2014-12-24 10:55:00,39.05,39.06,39.03,39.04,148900.0,30.9951,31.003,30.9792,30.9872,148900.0
2014-12-24 11:00:00,39.04,39.08,39.03,39.04,665200.0,30.9872,31.0189,30.9792,30.9872,665200.0
2014-12-24 11:05:00,39.04,39.06,39.04,39.05,181100.0,30.9872,31.003,30.9872,30.9951,181100.0
2014-12-24 11:10:00,39.05,39.06,39.05,39.06,60100.0,30.9951,31.003,30.9951,31.003,60100.0
2014-12-24 11:15:00,39.06,39.06,39.04,39.05,199300.0,31.003,31.003,30.9872,30.9951,199300.0
2014-12-24 11:20:00,39.05,39.06,39.04,39.05,76200.0,30.9951,31.003,30.9872,30.9951,76200.0
2014-12-24 11:25:00,39.05,39.08,39.05,39.08,119200.0,30.9951,31.0189,30.9951,31.0189,119200.0
2014-12-24 11:30:00,39.07,39.08,39.06,39.08,196700.0,31.011,31.0189,31.003,31.0189,196700.0
2014-12-24 11:35:00,39.08,39.08,39.06,39.07,190800.0,31.0189,31.0189,31.003,31.011,190800.0
2014-12-24 11:40:00,39.06,39.07,39.03,39.04,248200.0,31.003,31.011,30.9792,30.9872,248200.0
2014-12-24 11:45:00,39.05,39.05,39.04,39.05,100300.0,30.9951,30.9951,30.9872,30.9951,100300.0
2014-12-24 11:50:00,39.05,39.05,39.02,39.02,159800.0,30.9951,30.9951,30.9713,30.9713,159800.0
2014-12-24 11:55:00,39.01,39.02,39.01,39.01,58600.0,30.9633,30.9713,30.9633,30.9633,58600.0
2014-12-24 12:00:00,39.01,39.03,39.0,39.03,157500.0,30.9633,30.9792,30.9554,30.9792,157500.0
2014-12-24 12:05:00,39.02,39.05,39.02,39.05,120100.0,30.9713,30.9951,30.9713,30.9951,120100.0
2014-12-24 12:10:00,39.05,39.06,39.04,39.06,120300.0,30.9951,31.003,30.9872,31.003,120300.0
2014-12-24 12:15:00,39.05,39.08,39.05,39.08,192000.0,30.9951,31.0189,30.9951,31.0189,192000.0
2014-12-24 12:20:00,39.08,39.1,39.07,39.09,252100.0,31.0189,31.0348,31.011,31.0268,252100.0
2014-12-24 12:25:00,39.1,39.12,39.09,39.12,325300.0,31.0348,31.0507,31.0268,31.0507,325300.0
2014-12-24 12:30:00,39.12,39.12,39.1,39.11,413200.0,31.0507,31.0507,31.0348,31.0427,413200.0
2014-12-24 12:35:00,39.11,39.11,39.07,39.08,264700.0,31.0427,31.0427,31.011,31.0189,264700.0
2014-12-24 12:40:00,39.08,39.09,39.07,39.08,219500.0,31.0189,31.0268,31.011,31.0189,219500.0
2014-12-24 12:45:00,39.07,39.09,39.07,39.09,202500.0,31.011,31.0268,31.011,31.0268,202500.0
2014-12-24 12:50:00,39.09,39.14,39.08,39.14,1181700.0,31.0268,31.0665,31.0189,31.0665,1181700.0
2014-12-24 12:55:00,39.14,39.16,39.1,39.11,1986400.0,31.0665,31.0824,31.0348,31.0427,1986400.0
2014-12-26 09:30:00,39.47,39.57,39.46,39.48,1238300.0,31.3285,31.4078,31.3205,31.3364,1238300.0
2014-12-26 09:35:00,39.49,39.52,39.48,39.48,283800.0,31.3443,31.3681,31.3364,31.3364,283800.0
2014-12-26 09:40:00,39.48,39.5,39.48,39.49,257800.0,31.3364,31.3523,31.3364,31.3443,257800.0
2014-12-26 09:45:00,39.49,39.53,39.49,39.52,410300.0,31.3443,31.3761,31.3443,31.3681,410300.0
2014-12-26 09:50:00,39.54,39.57,39.53,39.56,244700.0,31.384,31.4078,31.3761,31.3999,244700.0
2014-12-26 09:55:00,39.57,39.61,39.56,39.61,454000.0,31.4078,31.4396,31.3999,31.4396,454000.0
2014-12-26 10:00:00,39.61,39.63,39.58,39.59,504900.0,31.4396,31.4555,31.4158,31.4237,504900.0
2014-12-26 10:05:00,39.59,39.6,39.58,39.6,109200.0,31.4237,31.4316,31.4158,31.4316,109200.0
2014-12-26 10:10:00,39.6,39.6,39.58,39.59,122900.0,31.4316,31.4316,31.4158,31.4237,122900.0
2014-12-26 10:15:00,39.59,39.6,39.57,39.59,281300.0,31.4237,31.4316,31.4078,31.4237,281300.0
2014-12-26 10:20:00,39.58,39.59,39.56,39.57,169600.0,31.4158,31.4237,31.3999,31.4078,169600.0
2014-12-26 10:25:00,39.56,39.58,39.54,39.55,264200.0,31.3999,31.4158,31.384,31.392,264200.0
2014-12-26 10:30:00,39.55,39.56,39.54,39.55,147400.0,31.392,31.3999,31.384,31.392,147400.0
2014-12-26 10:35:00,39.55,39.56,39.54,39.55,226000.0,31.392,31.3999,31.384,31.392,226000.0
2014-12-26 10:40:00,39.55,39.58,39.54,39.57,152300.0,31.392,31.4158,31.384,31.4078,152300.0
2014-12-26 10:45:00,39.57,39.59,39.56,39.59,121100.0,31.4078,31.4237,31.3999,31.4237,121100.0
2014-12-26 10:50:00,39.59,39.59,39.57,39.57,75600.0,31.4237,31.4237,31.4078,31.4078,75600.0
2014-12-26 10:55:00,39.57,39.58,39.54,39.56,134500.0,31.4078,31.4158,31.384,31.3999,134500.0
2014-12-26 11:00:00,39.56,39.58,39.55,39.58,94700.0,31.3999,31.4158,31.392,31.4158,94700.0
2014-12-26 11:05:00,39.58,39.59,39.57,39.58,170200.0,31.4158,31.4237,31.4078,31.4158,170200.0
2014-12-26 11:10:00,39.57,39.58,39.57,39.57,81400.0,31.4078,31.4158,31.4078,31.4078,81400.0
2014-12-26 11:15:00,39.57,39.59,39.57,39.59,413500.0,31.4078,31.4237,31.4078,31.4237,413500.0
2014-12-26 11:20:00,39.59,39.59,39.58,39.58,74700.0,31.4237,31.4237,31.4158,31.4158,74700.0
2014-12-26 11:25:00,39.59,39.59,39.57,39.57,138500.0,31.4237,31.4237,31.4078,31.4078,138500.0
2014-12-26 11:30:00,39.57,39.58,39.56,39.56,116300.0,31.4078,31.4158,31.3999,31.3999,116300.0
2014-12-26 11:35:00,39.56,39.57,39.54,39.55,139400.0,31.3999,31.4078,31.384,31.392,139400.0
2014-12-26 11:40:00,39.55,39.55,39.52,39.52,153900.0,31.392,31.392,31.3681,31.3681,153900.0
2014-12-26 11:45:00,39.53,39.53,39.51,39.53,192200.0,31.3761,31.3761,31.3602,31.3761,192200.0
2014-12-26 11:50:00,39.53,39.53,39.52,39.53,89700.0,31.3761,31.3761,31.3681,31.3761,89700.0
2014-12-26 11:55:00,39.53,39.54,39.52,39.53,208500.0,31.3761,31.384,31.3681,31.3761,208500.0
2014-12-26 12:00:00,39.54,39.56,39.53,39.55,320600.0,31.384,31.3999,31.3761,31.392,320600.0
2014-12-26 12:05:00,39.55,39.56,39.52,39.53,183300.0,31.392,31.3999,31.3681,31.3761,183300.0
2014-12-26 12:10:00,39.53,39.53,39.49,39.52,301900.0,31.3761,31.3761,31.3443,31.3681,301900.0
2014-12-26 12:15:00,39.52,39.54,39.51,39.54,116600.0,31.3681,31.384,31.3602,31.384,116600.0
2014-12-26 12:20:00,39.53,39.54,39.53,39.54,212600.0,31.3761,31.384,31.3761,31.384,212600.0
2014-12-26 12:25:00,39.54,39.55,39.52,39.54,185800.0,31.384,31.392,31.3681,31.384,185800.0
2014-12-26 12:30:00,39.53,39.54,39.51,39.53,188800.0,31.3761,31.384,31.3602,31.3761,188800.0
2014-12-26 12:35:00,39.53,39.53,39.51,39.52,78800.0,31.3761,31.3761,31.3602,31.3681,78800.0
2014-12-26 12:40:00,39.52,39.53,39.51,39.52,157400.0,31.3681,31.3761,31.3602,31.3681,157400.0
2014-12-26 12:45:00,39.52,39.54,39.52,39.54,159000.0,31.3681,31.384,31.3681,31.384,159000.0
2014-12-26 12:50:00,39.54,39.54,39.52,39.54,111700.0,31.384,31.384,31.3681,31.384,111700.0
2014-12-26 12:55:00,39.53,39.55,39.53,39.54,254300.0,31.3761,31.392,31.3761,31.384,254300.0
2014-12-26 13:00:00,39.54,39.55,39.52,39.53,126100.0,31.384,31.392,31.3681,31.3761,126100.0
2014-12-26 13:05:00,39.53,39.53,39.5,39.52,228200.0,31.3761,31.3761,31.3523,31.3681,228200.0
2014-12-26 13:10:00,39.52,39.52,39.5,39.5,145200.0,31.3681,31.3681,31.3523,31.3523,145200.0
2014-12-26 13:15:00,39.51,39.51,39.48,39.49,156700.0,31.3602,31.3602,31.3364,31.3443,156700.0
2014-12-26 13:20:00,39.48,39.51,39.48,39.49,102600.0,31.3364,31.3602,31.3364,31.3443,102600.0
2014-12-26 13:25:00,39.49,39.5,39.46,39.46,319300.0,31.3443,31.3523,31.3205,31.3205,319300.0
2014-12-26 13:30:00,39.46,39.47,39.44,39.44,158200.0,31.3205,31.3285,31.3047,31.3047,158200.0
2014-12-26 13:35:00,39.45,39.45,39.42,39.42,303800.0,31.3126,31.3126,31.2888,31.2888,303800.0
2014-12-26 13:40:00,39.42,39.44,39.42,39.43,159400.0,31.2888,31.3047,31.2888,31.2967,159400.0
2014-12-26 13:45:00,39.43,39.44,39.42,39.43,89800.0,31.2967,31.3047,31.2888,31.2967,89800.0
2014-12-26 13:50:00,39.44,39.45,39.43,39.45,187700.0,31.3047,31.3126,31.2967,31.3126,187700.0
2014-12-26 13:55:00,39.45,39.45,39.42,39.43,94600.0,31.3126,31.3126,31.2888,31.2967,94600.0
2014-12-26 14:00:00,39.43,39.45,39.42,39.45,170400.0,31.2967,31.3126,31.2888,31.3126,170400.0
2014-12-26 14:05:00,39.45,39.45,39.43,39.45,73100.0,31.3126,31.3126,31.2967,31.3126,73100.0
2014-12-26 14:10:00,39.44,39.45,39.41,39.42,107300.0,31.3047,31.3126,31.2808,31.2888,107300.0
2014-12-26 14:15:00,39.42,39.43,39.41,39.43,77300.0,31.2888,31.2967,31.2808,31.2967,77300.0
2014-12-26 14:20:00,39.43,39.43,39.42,39.43,33000.0,31.2967,31.2967,31.2888,31.2967,33000.0
2014-12-26 14:25:00,39.43,39.43,39.41,39.42,134300.0,31.2967,31.2967,31.2808,31.2888,134300.0
2014-12-26 14:30:00,39.41,39.42,39.41,39.42,76700.0,31.2808,31.2888,31.2808,31.2888,76700.0
2014-12-26 14:35:00,39.42,39.43,39.41,39.43,77000.0,31.2888,31.2967,31.2808,31.2967,77000.0
2014-12-26 14:40:00,39.43,39.43,39.42,39.43,49600.0,31.2967,31.2967,31.2888,31.2967,49600.0
2014-12-26 14:45:00,39.43,39.43,39.41,39.43,160800.0,31.2967,31.2967,31.2808,31.2967,160800.0
2014-12-26 14:50:00,39.43,39.44,39.42,39.44,69900.0,31.2967,31.3047,31.2888,31.3047,69900.0
2014-12-26 14:55:00,39.44,39.45,39.43,39.45,122800.0,31.3047,31.3126,31.2967,31.3126,122800.0
2014-12-26 15:00:00,39.45,39.45,39.43,39.43,115800.0,31.3126,31.3126,31.2967,31.2967,115800.0
2014-12-26 15:05:00,39.43,39.45,39.43,39.45,182700.0,31.2967,31.3126,31.2967,31.3126,182700.0
2014-12-26 15:10:00,39.45,39.46,39.44,39.46,237400.0,31.3126,31.3205,31.3047,31.3205,237400.0
2014-12-26 15:15:00,39.46,39.46,39.43,39.45,207700.0,31.3205,31.3205,31.2967,31.3126,207700.0
2014-12-26 15:20:00,39.45,39.45,39.44,39.44,160700.0,31.3126,31.3126,31.3047,31.3047,160700.0
2014-12-26 15:25:00,39.44,39.45,39.41,39.42,349400.0,31.3047,31.3126,31.2808,31.2888,349400.0
2014-12-26 15:30:00,39.41,39.42,39.41,39.41,194900.0,31.2808,31.2888,31.2808,31.2808,194900.0
2014-12-26 15:35:00,39.42,39.43,39.41,39.43,179700.0,31.2888,31.2967,31.2808,31.2967,179700.0
2014-12-26 15:40:00,39.43,39.43,39.41,39.41,313800.0,31.2967,31.2967,31.2808,31.2808,313800.0
2014-12-26 15:45:00,39.41,39.42,39.41,39.42,516800.0,31.2808,31.2888,31.2808,31.2888,516800.0
2014-12-26 15:50:00,39.41,39.42,39.4,39.4,1071100.0,31.2808,31.2888,31.2729,31.2729,1071100.0
2014-12-26 15:55:00,39.4,39.44,39.39,39.39,3128300.0,31.2729,31.3047,31.265,31.265,3128300.0
2014-12-29 09:30:00,39.43,39.44,39.37,39.4,603700.0,31.2967,31.3047,31.2491,31.2729,603700.0
2014-12-29 09:35:00,39.4,39.45,39.36,39.42,882900.0,31.2729,31.3126,31.2412,31.2888,882900.0
2014-12-29 09:40:00,39.42,39.46,39.41,39.43,440400.0,31.2888,31.3205,31.2808,31.2967,440400.0
2014-12-29 09:45:00,39.43,39.47,39.41,39.43,460500.0,31.2967,31.3285,31.2808,31.2967,460500.0
2014-12-29 09:50:00,39.43,39.46,39.42,39.46,232500.0,31.2967,31.3205,31.2888,31.3205,232500.0
2014-12-29 09:55:00,39.46,39.5,39.45,39.48,405600.0,31.3205,31.3523,31.3126,31.3364,405600.0
2014-12-29 10:00:00,39.48,39.49,39.44,39.45,521200.0,31.3364,31.3443,31.3047,31.3126,521200.0
2014-12-29 10:05:00,39.45,39.47,39.44,39.46,204500.0,31.3126,31.3285,31.3047,31.3205,204500.0
2014-12-29 10:10:00,39.47,39.48,39.45,39.47,280800.0,31.3285,31.3364,31.3126,31.3285,280800.0
2014-12-29 10:15:00,39.48,39.48,39.45,39.46,222800.0,31.3364,31.3364,31.3126,31.3205,222800.0
2014-12-29 10:20:00,39.47,39.47,39.44,39.47,186700.0,31.3285,31.3285,31.3047,31.3285,186700.0
2014-12-29 10:25:00,39.47,39.47,39.44,39.45,875600.0,31.3285,31.3285,31.3047,31.3126,875600.0
2014-12-29 10:30:00,39.44,39.47,39.43,39.44,492200.0,31.3047,31.3285,31.2967,31.3047,492200.0
2014-12-29 10:35:00,39.44,39.47,39.44,39.44,398600.0,31.3047,31.3285,31.3047,31.3047,398600.0
2014-12-29 10:40:00,39.44,39.46,39.44,39.45,404500.0,31.3047,31.3205,31.3047,31.3126,404500.0
2014-12-29 10:45:00,39.46,39.48,39.45,39.45,309100.0,31.3205,31.3364,31.3126,31.3126,309100.0
2014-12-29 10:50:00,39.45,39.47,39.45,39.47,371500.0,31.3126,31.3285,31.3126,31.3285,371500.0
2014-12-29 10:55:00,39.47,39.48,39.46,39.47,180200.0,31.3285,31.3364,31.3205,31.3285,180200.0
2014-12-29 11:00:00,39.47,39.48,39.46,39.48,271000.0,31.3285,31.3364,31.3205,31.3364,271000.0
2014-12-29 11:05:00,39.48,39.5,39.47,39.49,312300.0,31.3364,31.3523,31.3285,31.3443,312300.0
2014-12-29 11:10:00,39.5,39.51,39.49,39.5,234000.0,31.3523,31.3602,31.3443,31.3523,234000.0
2014-12-29 11:15:00,39.5,39.51,39.47,39.48,495400.0,31.3523,31.3602,31.3285,31.3364,495400.0
2014-12-29 11:20:00,39.48,39.49,39.46,39.46,106200.0,31.3364,31.3443,31.3205,31.3205,106200.0
2014-12-29 11:25:00,39.47,39.49,39.46,39.48,314500.0,31.3285,31.3443,31.3205,31.3364,314500.0
2014-12-29 11:30:00,39.48,39.49,39.47,39.48,289100.0,31.3364,31.3443,31.3285,31.3364,289100.0
2014-12-29 11:35:00,39.48,39.49,39.46,39.47,121100.0,31.3364,31.3443,31.3205,31.3285,121100.0
2014-12-29 11:40:00,39.46,39.47,39.45,39.47,146300.0,31.3205,31.3285,31.3126,31.3285,146300.0
2014-12-29 11:45:00,39.47,39.48,39.46,39.47,108700.0,31.3285,31.3364,31.3205,31.3285,108700.0
2014-12-29 11:50:00,39.47,39.48,39.45,39.46,139400.0,31.3285,31.3364,31.3126,31.3205,139400.0
2014-12-29 11:55:00,39.46,39.47,39.44,39.44,290300.0,31.3205,31.3285,31.3047,31.3047,290300.0
2014-12-29 12:00:00,39.45,39.46,39.44,39.45,232200.0,31.3126,31.3205,31.3047,31.3126,232200.0
2014-12-29 12:05:00,39.45,39.45,39.4,39.4,432300.0,31.3126,31.3126,31.2729,31.2729,432300.0
2014-12-29 12:10:00,39.4,39.41,39.36,39.37,358100.0,31.2729,31.2808,31.2412,31.2491,358100.0
2014-12-29 12:15:00,39.37,39.37,39.35,39.37,336500.0,31.2491,31.2491,31.2332,31.2491,336500.0
2014-12-29 12:20:00,39.37,39.38,39.36,39.36,181400.0,31.2491,31.257,31.2412,31.2412,181400.0
2014-12-29 12:25:00,39.36,39.37,39.33,39.33,357800.0,31.2412,31.2491,31.2173,31.2173,357800.0
2014-12-29 12:30:00,39.33,39.35,39.33,39.34,154200.0,31.2173,31.2332,31.2173,31.2253,154200.0
2014-12-29 12:35:00,39.34,39.38,39.34,39.38,277300.0,31.2253,31.257,31.2253,31.257,277300.0
2014-12-29 12:40:00,39.38,39.38,39.34,39.34,120500.0,31.257,31.257,31.2253,31.2253,120500.0
2014-12-29 12:45:00,39.34,39.36,39.34,39.35,391300.0,31.2253,31.2412,31.2253,31.2332,391300.0
2014-12-29 12:50:00,39.35,39.35,39.32,39.32,305700.0,31.2332,31.2332,31.2094,31.2094,305700.0
2014-12-29 12:55:00,39.34,39.34,39.32,39.33,194000.0,31.2253,31.2253,31.2094,31.2173,194000.0
2014-12-29 13:00:00,39.33,39.33,39.32,39.33,172500.0,31.2173,31.2173,31.2094,31.2173,172500.0
2014-12-29 13:05:00,39.33,39.35,39.31,39.32,246400.0,31.2173,31.2332,31.2015,31.2094,246400.0
2014-12-29 13:10:00,39.32,39.33,39.31,39.32,102500.0,31.2094,31.2173,31.2015,31.2094,102500.0
2014-12-29 13:15:00,39.33,39.36,39.32,39.35,296400.0,31.2173,31.2412,31.2094,31.2332,296400.0
2014-12-29 13:20:00,39.35,39.36,39.33,39.33,142200.0,31.2332,31.2412,31.2173,31.2173,142200.0
2014-12-29 13:25:00,39.33,39.34,39.31,39.32,506800.0,31.2173,31.2253,31.2015,31.2094,506800.0
2014-12-29 13:30:00,39.32,39.33,39.3,39.3,173000.0,31.2094,31.2173,31.1935,31.1935,173000.0
2014-12-29 13:35:00,39.3,39.31,39.28,39.29,362000.0,31.1935,31.2015,31.1777,31.1856,362000.0
2014-12-29 13:40:00,39.28,39.29,39.27,39.27,356200.0,31.1777,31.1856,31.1697,31.1697,356200.0
2014-12-29 13:45:00,39.28,39.3,39.26,39.26,758200.0,31.1777,31.1935,31.1618,31.1618,758200.0
2014-12-29 13:50:00,39.26,39.29,39.26,39.28,411000.0,31.1618,31.1856,31.1618,31.1777,411000.0
2014-12-29 13:55:00,39.29,39.29,39.26,39.27,355600.0,31.1856,31.1856,31.1618,31.1697,355600.0
2014-12-29 14:00:00,39.27,39.29,39.26,39.29,566700.0,31.1697,31.1856,31.1618,31.1856,566700.0
2014-12-29 14:05:00,39.28,39.3,39.28,39.28,434800.0,31.1777,31.1935,31.1777,31.1777,434800.0
2014-12-29 14:10:00,39.28,39.3,39.28,39.28,481400.0,31.1777,31.1935,31.1777,31.1777,481400.0
2014-12-29 14:15:00,39.28,39.29,39.27,39.27,389400.0,31.1777,31.1856,31.1697,31.1697,389400.0
2014-12-29 14:20:00,39.27,39.3,39.27,39.29,125400.0,31.1697,31.1935,31.1697,31.1856,125400.0
2014-12-29 14:25:00,39.29,39.3,39.28,39.29,369300.0,31.1856,31.1935,31.1777,31.1856,369300.0
2014-12-29 14:30:00,39.29,39.3,39.29,39.29,213800.0,31.1856,31.1935,31.1856,31.1856,213800.0
2014-12-29 14:35:00,39.3,39.3,39.29,39.29,296300.0,31.1935,31.1935,31.1856,31.1856,296300.0
2014-12-29 14:40:00,39.29,39.31,39.29,39.3,491700.0,31.1856,31.2015,31.1856,31.1935,491700.0
2014-12-29 14:45:00,39.3,39.31,39.28,39.29,707400.0,31.1935,31.2015,31.1777,31.1856,707400.0
2014-12-29 14:50:00,39.29,39.29,39.28,39.29,112900.0,31.1856,31.1856,31.1777,31.1856,112900.0
2014-12-29 14:55:00,39.29,39.29,39.28,39.29,206100.0,31.1856,31.1856,31.1777,31.1856,206100.0
2014-12-29 15:00:00,39.29,39.29,39.28,39.29,114800.0,31.1856,31.1856,31.1777,31.1856,114800.0
2014-12-29 15:05:00,39.28,39.3,39.28,39.29,111600.0,31.1777,31.1935,31.1777,31.1856,111600.0
2014-12-29 15:10:00,39.3,39.3,39.28,39.3,308100.0,31.1935,31.1935,31.1777,31.1935,308100.0
2014-12-29 15:15:00,39.29,39.31,39.29,39.3,70400.0,31.1856,31.2015,31.1856,31.1935,70400.0
2014-12-29 15:20:00,39.3,39.32,39.29,39.29,665100.0,31.1935,31.2094,31.1856,31.1856,665100.0
2014-12-29 15:25:00,39.29,39.3,39.29,39.29,114300.0,31.1856,31.1935,31.1856,31.1856,114300.0
2014-12-29 15:30:00,39.3,39.3,39.27,39.27,251800.0,31.1935,31.1935,31.1697,31.1697,251800.0
2014-12-29 15:35:00,39.27,39.28,39.27,39.27,198600.0,31.1697,31.1777,31.1697,31.1697,198600.0
2014-12-29 15:40:00,39.27,39.3,39.25,39.25,1290100.0,31.1697,31.1935,31.1538,31.1538,1290100.0
2014-12-29 15:45:00,39.25,39.26,39.24,39.25,446400.0,31.1538,31.1618,31.1459,31.1538,446400.0
2014-12-29 15:50:00,39.25,39.26,39.21,39.21,1358800.0,31.1538,31.1618,31.1221,31.1221,1358800.0
2014-12-29 15:55:00,39.21,39.22,39.19,39.2,4579000.0,31.1221,31.13,31.1062,31.1142,4579000.0
2014-12-30 09:30:00,39.13,39.16,39.12,39.14,1595300.0,31.0586,31.0824,31.0507,31.0665,1595300.0
2014-12-30 09:35:00,39.14,39.15,39.12,39.14,440900.0,31.0665,31.0745,31.0507,31.0665,440900.0
2014-12-30 09:40:00,39.14,39.17,39.13,39.15,730400.0,31.0665,31.0903,31.0586,31.0745,730400.0
2014-12-30 09:45:00,39.15,39.16,39.13,39.15,661900.0,31.0745,31.0824,31.0586,31.0745,661900.0
2014-12-30 09:50:00,39.15,39.2,39.15,39.18,1006200.0,31.0745,31.1142,31.0745,31.0983,1006200.0
2014-12-30 09:55:00,39.17,39.19,39.15,39.17,385400.0,31.0903,31.1062,31.0745,31.0903,385400.0
2014-12-30 10:00:00,39.17,39.18,39.14,39.14,921800.0,31.0903,31.0983,31.0665,31.0665,921800.0
2014-12-30 10:05:00,39.15,39.17,39.12,39.16,629500.0,31.0745,31.0903,31.0507,31.0824,629500.0
2014-12-30 10:10:00,39.16,39.17,39.15,39.17,279300.0,31.0824,31.0903,31.0745,31.0903,279300.0
2014-12-30 10:15:00,39.16,39.19,39.16,39.19,279900.0,31.0824,31.1062,31.0824,31.1062,279900.0
2014-12-30 10:20:00,39.18,39.19,39.16,39.19,830600.0,31.0983,31.1062,31.0824,31.1062,830600.0
2014-12-30 10:25:00,39.19,39.21,39.18,39.18,518200.0,31.1062,31.1221,31.0983,31.0983,518200.0
2014-12-30 10:30:00,39.19,39.21,39.17,39.2,299900.0,31.1062,31.1221,31.0903,31.1142,299900.0
2014-12-30 10:35:00,39.2,39.22,39.19,39.21,248300.0,31.1142,31.13,31.1062,31.1221,248300.0
2014-12-30 10:40:00,39.22,39.24,39.21,39.23,434200.0,31.13,31.1459,31.1221,31.138,434200.0
2014-12-30 10:45:00,39.23,39.23,39.22,39.23,98700.0,31.138,31.138,31.13,31.138,98700.0
2014-12-30 10:50:00,39.23,39.23,39.21,39.21,536600.0,31.138,31.138,31.1221,31.1221,536600.0
2014-12-30 10:55:00,39.21,39.25,39.21,39.23,515600.0,31.1221,31.1538,31.1221,31.138,515600.0
2014-12-30 11:00:00,39.23,39.26,39.22,39.24,335600.0,31.138,31.1618,31.13,31.1459,335600.0
2014-12-30 11:05:00,39.25,39.25,39.22,39.22,168500.0,31.1538,31.1538,31.13,31.13,168500.0
2014-12-30 11:10:00,39.23,39.25,39.22,39.24,303000.0,31.138,31.1538,31.13,31.1459,303000.0
2014-12-30 11:15:00,39.24,39.28,39.23,39.27,533100.0,31.1459,31.1777,31.138,31.1697,533100.0
2014-12-30 11:20:00,39.27,39.29,39.27,39.28,260800.0,31.1697,31.1856,31.1697,31.1777,260800.0
2014-12-30 11:25:00,39.28,39.3,39.28,39.29,244900.0,31.1777,31.1935,31.1777,31.1856,244900.0
2014-12-30 11:30:00,39.29,39.29,39.25,39.26,447100.0,31.1856,31.1856,31.1538,31.1618,447100.0
2014-12-30 11:35:00,39.25,39.27,39.24,39.26,505800.0,31.1538,31.1697,31.1459,31.1618,505800.0
2014-12-30 11:40:00,39.26,39.27,39.26,39.27,319500.0,31.1618,31.1697,31.1618,31.1697,319500.0
2014-12-30 11:45:00,39.27,39.29,39.26,39.29,311000.0,31.1697,31.1856,31.1618,31.1856,311000.0
2014-12-30 11:50:00,39.28,39.3,39.28,39.3,194500.0,31.1777,31.1935,31.1777,31.1935,194500.0
2014-12-30 11:55:00,39.29,39.3,39.28,39.29,196700.0,31.1856,31.1935,31.1777,31.1856,196700.0
2014-12-30 12:00:00,39.29,39.3,39.28,39.3,188400.0,31.1856,31.1935,31.1777,31.1935,188400.0
2014-12-30 12:05:00,39.3,39.31,39.29,39.31,124800.0,31.1935,31.2015,31.1856,31.2015,124800.0
2014-12-30 12:10:00,39.31,39.31,39.3,39.3,140300.0,31.2015,31.2015,31.1935,31.1935,140300.0
2014-12-30 12:15:00,39.31,39.31,39.29,39.3,274400.0,31.2015,31.2015,31.1856,31.1935,274400.0
2014-12-30 12:20:00,39.3,39.31,39.28,39.3,319300.0,31.1935,31.2015,31.1777,31.1935,319300.0
2014-12-30 12:25:00,39.3,39.31,39.29,39.3,219900.0,31.1935,31.2015,31.1856,31.1935,219900.0
2014-12-30 12:30:00,39.29,39.3,39.28,39.3,149300.0,31.1856,31.1935,31.1777,31.1935,149300.0
2014-12-30 12:35:00,39.29,39.3,39.29,39.29,206800.0,31.1856,31.1935,31.1856,31.1856,206800.0
2014-12-30 12:40:00,39.3,39.3,39.28,39.28,175600.0,31.1935,31.1935,31.1777,31.1777,175600.0
2014-12-30 12:45:00,39.29,39.32,39.27,39.32,443400.0,31.1856,31.2094,31.1697,31.2094,443400.0
2014-12-30 12:50:00,39.31,39.34,39.31,39.33,256100.0,31.2015,31.2253,31.2015,31.2173,256100.0
2014-12-30 12:55:00,39.33,39.34,39.32,39.32,114100.0,31.2173,31.2253,31.2094,31.2094,114100.0
2014-12-30 13:00:00,39.32,39.33,39.31,39.31,84300.0,31.2094,31.2173,31.2015,31.2015,84300.0
2014-12-30 13:05:00,39.31,39.32,39.29,39.29,111300.0,31.2015,31.2094,31.1856,31.1856,111300.0
2014-12-30 13:10:00,39.29,39.31,39.29,39.3,143300.0,31.1856,31.2015,31.1856,31.1935,143300.0
2014-12-30 13:15:00,39.31,39.31,39.3,39.3,83200.0,31.2015,31.2015,31.1935,31.1935,83200.0
2014-12-30 13:20:00,39.3,39.31,39.3,39.3,106900.0,31.1935,31.2015,31.1935,31.1935,106900.0
2014-12-30 13:25:00,39.31,39.31,39.3,39.3,131900.0,31.2015,31.2015,31.1935,31.1935,131900.0
2014-12-30 13:30:00,39.3,39.31,39.28,39.28,165600.0,31.1935,31.2015,31.1777,31.1777,165600.0
2014-12-30 13:35:00,39.28,39.3,39.27,39.27,937500.0,31.1777,31.1935,31.1697,31.1697,937500.0
2014-12-30 13:40:00,39.27,39.27,39.22,39.22,382400.0,31.1697,31.1697,31.13,31.13,382400.0
2014-12-30 13:45:00,39.23,39.24,39.22,39.24,136400.0,31.138,31.1459,31.13,31.1459,136400.0
2014-12-30 13:50:00,39.23,39.24,39.23,39.23,158400.0,31.138,31.1459,31.138,31.138,158400.0
2014-12-30 13:55:00,39.23,39.25,39.22,39.22,400500.0,31.138,31.1538,31.13,31.13,400500.0
2014-12-30 14:00:00,39.22,39.23,39.21,39.21,379800.0,31.13,31.138,31.1221,31.1221,379800.0
2014-12-30 14:05:00,39.21,39.24,39.21,39.23,1007500.0,31.1221,31.1459,31.1221,31.138,1007500.0
2014-12-30 14:10:00,39.22,39.23,39.21,39.22,458000.0,31.13,31.138,31.1221,31.13,458000.0
2014-12-30 14:15:00,39.21,39.23,39.2,39.21,216100.0,31.1221,31.138,31.1142,31.1221,216100.0
2014-12-30 14:20:00,39.2,39.22,39.2,39.21,191600.0,31.1142,31.13,31.1142,31.1221,191600.0
2014-12-30 14:25:00,39.22,39.22,39.21,39.21,119400.0,31.13,31.13,31.1221,31.1221,119400.0
2014-12-30 14:30:00,39.21,39.22,39.21,39.22,253600.0,31.1221,31.13,31.1221,31.13,253600.0
2014-12-30 14:35:00,39.22,39.23,39.21,39.23,163200.0,31.13,31.138,31.1221,31.138,163200.0
2014-12-30 14:40:00,39.22,39.23,39.22,39.23,159900.0,31.13,31.138,31.13,31.138,159900.0
2014-12-30 14:45:00,39.23,39.23,39.22,39.23,176400.0,31.138,31.138,31.13,31.138,176400.0
2014-12-30 14:50:00,39.23,39.23,39.22,39.23,111400.0,31.138,31.138,31.13,31.138,111400.0
2014-12-30 14:55:00,39.23,39.23,39.22,39.23,290400.0,31.138,31.138,31.13,31.138,290400.0
2014-12-30 15:00:00,39.22,39.24,39.22,39.24,214200.0,31.13,31.1459,31.13,31.1459,214200.0
2014-12-30 15:05:00,39.24,39.26,39.23,39.26,324600.0,31.1459,31.1618,31.138,31.1618,324600.0
2014-12-30 15:10:00,39.25,39.27,39.25,39.26,249800.0,31.1538,31.1697,31.1538,31.1618,249800.0
2014-12-30 15:15:00,39.27,39.27,39.26,39.27,124200.0,31.1697,31.1697,31.1618,31.1697,124200.0
2014-12-30 15:20:00,39.27,39.27,39.26,39.27,360400.0,31.1697,31.1697,31.1618,31.1697,360400.0
2014-12-30 15:25:00,39.27,39.27,39.26,39.27,265900.0,31.1697,31.1697,31.1618,31.1697,265900.0
2014-12-30 15:30:00,39.27,39.29,39.26,39.29,414300.0,31.1697,31.1856,31.1618,31.1856,414300.0
2014-12-30 15:35:00,39.28,39.3,39.28,39.3,341100.0,31.1777,31.1935,31.1777,31.1935,341100.0
2014-12-30 15:40:00,39.29,39.3,39.29,39.3,700800.0,31.1856,31.1935,31.1856,31.1935,700800.0
2014-12-30 15:45:00,39.3,39.3,39.28,39.28,1100600.0,31.1935,31.1935,31.1777,31.1777,1100600.0
2014-12-30 15:50:00,39.28,39.29,39.26,39.27,551900.0,31.1777,31.1856,31.1618,31.1697,551900.0
2014-12-30 15:55:00,39.27,39.27,39.25,39.26,1344400.0,31.1697,31.1697,31.1538,31.1618,1344400.0
2014-12-31 09:30:00,39.47,39.49,39.33,39.38,1089800.0,31.3285,31.3443,31.2173,31.257,1089800.0
2014-12-31 09:35:00,39.37,39.41,39.3,39.31,499300.0,31.2491,31.2808,31.1935,31.2015,499300.0
2014-12-31 09:40:00,39.31,39.32,39.24,39.24,356800.0,31.2015,31.2094,31.1459,31.1459,356800.0
2014-12-31 09:45:00,39.24,39.27,39.23,39.26,635800.0,31.1459,31.1697,31.138,31.1618,635800.0
2014-12-31 09:50:00,39.26,39.3,39.25,39.29,293200.0,31.1618,31.1935,31.1538,31.1856,293200.0
2014-12-31 09:55:00,39.3,39.33,39.29,39.32,196100.0,31.1935,31.2173,31.1856,31.2094,196100.0
2014-12-31 10:00:00,39.33,39.39,39.32,39.39,331100.0,31.2173,31.265,31.2094,31.265,331100.0
2014-12-31 10:05:00,39.39,39.42,39.38,39.41,211900.0,31.265,31.2888,31.257,31.2808,211900.0
2014-12-31 10:10:00,39.4,39.44,39.4,39.43,233900.0,31.2729,31.3047,31.2729,31.2967,233900.0
2014-12-31 10:15:00,39.43,39.45,39.39,39.43,407400.0,31.2967,31.3126,31.265,31.2967,407400.0
2014-12-31 10:20:00,39.44,39.46,39.43,39.46,137300.0,31.3047,31.3205,31.2967,31.3205,137300.0
2014-12-31 10:25:00,39.46,39.46,39.44,39.45,218800.0,31.3205,31.3205,31.3047,31.3126,218800.0
2014-12-31 10:30:00,39.45,39.49,39.44,39.47,402500.0,31.3126,31.3443,31.3047,31.3285,402500.0
2014-12-31 10:35:00,39.47,39.47,39.45,39.47,310600.0,31.3285,31.3285,31.3126,31.3285,310600.0
2014-12-31 10:40:00,39.47,39.47,39.42,39.42,476700.0,31.3285,31.3285,31.2888,31.2888,476700.0
2014-12-31 10:45:00,39.42,39.43,39.42,39.43,260600.0,31.2888,31.2967,31.2888,31.2967,260600.0
2014-12-31 10:50:00,39.43,39.45,39.42,39.43,413700.0,31.2967,31.3126,31.2888,31.2967,413700.0
2014-12-31 10:55:00,39.43,39.43,39.38,39.39,132300.0,31.2967,31.2967,31.257,31.265,132300.0
2014-12-31 11:00:00,39.38,39.41,39.37,39.37,320800.0,31.257,31.2808,31.2491,31.2491,320800.0
2014-12-31 11:05:00,39.37,39.4,39.36,39.4,244400.0,31.2491,31.2729,31.2412,31.2729,244400.0
2014-12-31 11:10:00,39.4,39.4,39.38,39.39,180000.0,31.2729,31.2729,31.257,31.265,180000.0
2014-12-31 11:15:00,39.39,39.4,39.38,39.39,131800.0,31.265,31.2729,31.257,31.265,131800.0
2014-12-31 11:20:00,39.39,39.41,39.37,39.38,194900.0,31.265,31.2808,31.2491,31.257,194900.0
2014-12-31 11:25:00,39.38,39.38,39.35,39.37,185300.0,31.257,31.257,31.2332,31.2491,185300.0
2014-12-31 11:30:00,39.37,39.39,39.36,39.39,299800.0,31.2491,31.265,31.2412,31.265,299800.0
2014-12-31 11:35:00,39.39,39.39,39.36,39.38,243500.0,31.265,31.265,31.2412,31.257,243500.0
2014-12-31 11:40:00,39.38,39.38,39.37,39.38,171900.0,31.257,31.257,31.2491,31.257,171900.0
2014-12-31 11:45:00,39.38,39.39,39.37,39.38,289900.0,31.257,31.265,31.2491,31.257,289900.0
2014-12-31 11:50:00,39.38,39.39,39.36,39.39,254400.0,31.257,31.265,31.2412,31.265,254400.0
2014-12-31 11:55:00,39.39,39.41,39.37,39.38,343700.0,31.265,31.2808,31.2491,31.257,343700.0
2014-12-31 12:00:00,39.38,39.38,39.32,39.33,246600.0,31.257,31.257,31.2094,31.2173,246600.0
2014-12-31 12:05:00,39.34,39.35,39.32,39.33,282200.0,31.2253,31.2332,31.2094,31.2173,282200.0
2014-12-31 12:10:00,39.33,39.34,39.32,39.33,134900.0,31.2173,31.2253,31.2094,31.2173,134900.0
2014-12-31 12:15:00,39.34,39.37,39.34,39.34,327800.0,31.2253,31.2491,31.2253,31.2253,327800.0
2014-12-31 12:20:00,39.34,39.35,39.29,39.32,299800.0,31.2253,31.2332,31.1856,31.2094,299800.0
2014-12-31 12:25:00,39.31,39.32,39.23,39.28,1079600.0,31.2015,31.2094,31.138,31.1777,1079600.0
2014-12-31 12:30:00,39.28,39.31,39.25,39.25,223200.0,31.1777,31.2015,31.1538,31.1538,223200.0
2014-12-31 12:35:00,39.25,39.28,39.25,39.26,212600.0,31.1538,31.1777,31.1538,31.1618,212600.0
2014-12-31 12:40:00,39.25,39.27,39.24,39.26,223000.0,31.1538,31.1697,31.1459,31.1618,223000.0
2014-12-31 12:45:00,39.27,39.28,39.26,39.27,104200.0,31.1697,31.1777,31.1618,31.1697,104200.0
2014-12-31 12:50:00,39.27,39.3,39.24,39.3,318200.0,31.1697,31.1935,31.1459,31.1935,318200.0
2014-12-31 12:55:00,39.3,39.31,39.27,39.3,198000.0,31.1935,31.2015,31.1697,31.1935,198000.0
2014-12-31 13:00:00,39.3,39.38,39.29,39.38,234400.0,31.1935,31.257,31.1856,31.257,234400.0
2014-12-31 13:05:00,39.38,39.38,39.33,39.35,261400.0,31.257,31.257,31.2173,31.2332,261400.0
2014-12-31 13:10:00,39.35,39.36,39.33,39.34,171600.0,31.2332,31.2412,31.2173,31.2253,171600.0
2014-12-31 13:15:00,39.34,39.35,39.32,39.32,146000.0,31.2253,31.2332,31.2094,31.2094,146000.0
2014-12-31 13:20:00,39.32,39.34,39.32,39.34,115800.0,31.2094,31.2253,31.2094,31.2253,115800.0
2014-12-31 13:25:00,39.34,39.36,39.33,39.36,208600.0,31.2253,31.2412,31.2173,31.2412,208600.0
2014-12-31 13:30:00,39.36,39.38,39.35,39.38,231600.0,31.2412,31.257,31.2332,31.257,231600.0
2014-12-31 13:35:00,39.37,39.4,39.37,39.39,207200.0,31.2491,31.2729,31.2491,31.265,207200.0
2014-12-31 13:40:00,39.39,39.43,39.38,39.43,220700.0,31.265,31.2967,31.257,31.2967,220700.0
2014-12-31 13:45:00,39.43,39.44,39.4,39.4,229400.0,31.2967,31.3047,31.2729,31.2729,229400.0
2014-12-31 13:50:00,39.4,39.4,39.38,39.4,240000.0,31.2729,31.2729,31.257,31.2729,240000.0
2014-12-31 13:55:00,39.4,39.4,39.36,39.39,244100.0,31.2729,31.2729,31.2412,31.265,244100.0
2014-12-31 14:00:00,39.39,39.4,39.38,39.38,121100.0,31.265,31.2729,31.257,31.257,121100.0
2014-12-31 14:05:00,39.38,39.39,39.33,39.36,264700.0,31.257,31.265,31.2173,31.2412,264700.0
2014-12-31 14:10:00,39.36,39.36,39.32,39.32,115800.0,31.2412,31.2412,31.2094,31.2094,115800.0
2014-12-31 14:15:00,39.33,39.33,39.27,39.31,282700.0,31.2173,31.2173,31.1697,31.2015,282700.0
2014-12-31 14:20:00,39.31,39.33,39.27,39.33,335200.0,31.2015,31.2173,31.1697,31.2173,335200.0
2014-12-31 14:25:00,39.33,39.35,39.31,39.34,291500.0,31.2173,31.2332,31.2015,31.2253,291500.0
2014-12-31 14:30:00,39.35,39.38,39.34,39.36,147800.0,31.2332,31.257,31.2253,31.2412,147800.0
2014-12-31 14:35:00,39.37,39.37,39.3,39.3,214300.0,31.2491,31.2491,31.1935,31.1935,214300.0
2014-12-31 14:40:00,39.3,39.34,39.28,39.34,303900.0,31.1935,31.2253,31.1777,31.2253,303900.0
2014-12-31 14:45:00,39.33,39.35,39.32,39.34,198200.0,31.2173,31.2332,31.2094,31.2253,198200.0
2014-12-31 14:50:00,39.34,39.37,39.32,39.33,260300.0,31.2253,31.2491,31.2094,31.2173,260300.0
2014-12-31 14:55:00,39.33,39.35,39.32,39.34,164900.0,31.2173,31.2332,31.2094,31.2253,164900.0
2014-12-31 15:00:00,39.34,39.34,39.27,39.3,292700.0,31.2253,31.2253,31.1697,31.1935,292700.0
2014-12-31 15:05:00,39.3,39.31,39.28,39.31,181900.0,31.1935,31.2015,31.1777,31.2015,181900.0
2014-12-31 15:10:00,39.3,39.37,39.3,39.36,291100.0,31.1935,31.2491,31.1935,31.2412,291100.0
2014-12-31 15:15:00,39.35,39.42,39.35,39.4,842300.0,31.2332,31.2888,31.2332,31.2729,842300.0
2014-12-31 15:20:00,39.41,39.41,39.39,39.41,261000.0,31.2808,31.2808,31.265,31.2808,261000.0
2014-12-31 15:25:00,39.41,39.41,39.36,39.36,853500.0,31.2808,31.2808,31.2412,31.2412,853500.0
2014-12-31 15:30:00,39.36,39.38,39.32,39.34,377700.0,31.2412,31.257,31.2094,31.2253,377700.0
2014-12-31 15:35:00,39.34,39.36,39.33,39.34,442500.0,31.2253,31.2412,31.2173,31.2253,442500.0
2014-12-31 15:40:00,39.33,39.34,39.27,39.3,891700.0,31.2173,31.2253,31.1697,31.1935,891700.0
2014-12-31 15:45:00,39.3,39.3,39.25,39.27,695300.0,31.1935,31.1935,31.1538,31.1697,695300.0
2014-12-31 15:50:00,39.27,39.28,39.21,39.26,1477000.0,31.1697,31.1777,31.1221,31.1618,1477000.0
2014-12-31 15:55:00,39.27,39.32,39.22,39.28,3861600.0,31.1697,31.2094,31.13,31.1777,3861600.0
2015-01-02 09:30:00,39.19,39.21,38.99,39.02,4696300.0,31.1062,31.1221,30.9475,30.9713,4696300.0
2015-01-02 09:35:00,39.02,39.13,38.99,39.12,1988000.0,30.9713,31.0586,30.9475,31.0507,1988000.0
2015-01-02 09:40:00,39.13,39.15,39.09,39.1,712200.0,31.0586,31.0745,31.0268,31.0348,712200.0
2015-01-02 09:45:00,39.1,39.11,39.0,39.01,1008300.0,31.0348,31.0427,30.9554,30.9633,1008300.0
2015-01-02 09:50:00,39.0,39.01,38.93,38.94,926900.0,30.9554,30.9633,30.8998,30.9078,926900.0
2015-01-02 09:55:00,38.94,38.95,38.91,38.91,624700.0,30.9078,30.9157,30.884,30.884,624700.0
2015-01-02 10:00:00,38.91,38.98,38.87,38.94,906800.0,30.884,30.9395,30.8522,30.9078,906800.0
2015-01-02 10:05:00,38.95,38.95,38.91,38.94,490000.0,30.9157,30.9157,30.884,30.9078,490000.0
2015-01-02 10:10:00,38.94,38.99,38.93,38.97,1977700.0,30.9078,30.9475,30.8998,30.9316,1977700.0
2015-01-02 10:15:00,38.96,38.97,38.9,38.93,769200.0,30.9237,30.9316,30.876,30.8998,769200.0
2015-01-02 10:20:00,38.92,38.94,38.91,38.93,272900.0,30.8919,30.9078,30.884,30.8998,272900.0
2015-01-02 10:25:00,38.93,38.95,38.9,38.95,972000.0,30.8998,30.9157,30.876,30.9157,972000.0
2015-01-02 10:30:00,38.95,38.96,38.9,38.9,401200.0,30.9157,30.9237,30.876,30.876,401200.0
2015-01-02 10:35:00,38.91,38.92,38.81,38.83,552700.0,30.884,30.8919,30.8046,30.8205,552700.0
2015-01-02 10:40:00,38.83,38.86,38.78,38.81,737600.0,30.8205,30.8443,30.7808,30.8046,737600.0
2015-01-02 10:45:00,38.82,38.87,38.8,38.86,856600.0,30.8125,30.8522,30.7967,30.8443,856600.0
2015-01-02 10:50:00,38.86,38.86,38.83,38.85,379600.0,30.8443,30.8443,30.8205,30.8364,379600.0
2015-01-02 10:55:00,38.84,38.9,38.84,38.86,513300.0,30.8284,30.876,30.8284,30.8443,513300.0
2015-01-02 11:00:00,38.87,38.87,38.84,38.85,499700.0,30.8522,30.8522,30.8284,30.8364,499700.0
2015-01-02 11:05:00,38.85,38.86,38.81,38.83,654700.0,30.8364,30.8443,30.8046,30.8205,654700.0
2015-01-02 11:10:00,38.83,38.84,38.75,38.79,842100.0,30.8205,30.8284,30.757,30.7887,842100.0
2015-01-02 11:15:00,38.79,38.82,38.76,38.77,1853000.0,30.7887,30.8125,30.7649,30.7729,1853000.0
2015-01-02 11:20:00,38.77,38.78,38.74,38.75,1281100.0,30.7729,30.7808,30.749,30.757,1281100.0
2015-01-02 11:25:00,38.75,38.81,38.75,38.77,1722300.0,30.757,30.8046,30.757,30.7729,1722300.0
2015-01-02 11:30:00,38.78,38.8,38.77,38.78,408400.0,30.7808,30.7967,30.7729,30.7808,408400.0
2015-01-02 11:35:00,38.79,38.79,38.73,38.75,1064000.0,30.7887,30.7887,30.7411,30.757,1064000.0
2015-01-02 11:40:00,38.75,38.77,38.7,38.7,469200.0,30.757,30.7729,30.7173,30.7173,469200.0
2015-01-02 11:45:00,38.71,38.75,38.7,38.73,545900.0,30.7252,30.757,30.7173,30.7411,545900.0
2015-01-02 11:50:00,38.73,38.73,38.67,38.72,531600.0,30.7411,30.7411,30.6935,30.7332,531600.0
2015-01-02 11:55:00,38.72,38.73,38.7,38.72,209200.0,30.7332,30.7411,30.7173,30.7332,209200.0
2015-01-02 12:00:00,38.72,38.76,38.7,38.75,292600.0,30.7332,30.7649,30.7173,30.757,292600.0
2015-01-02 12:05:00,38.76,38.79,38.75,38.77,348600.0,30.7649,30.7887,30.757,30.7729,348600.0
2015-01-02 12:10:00,38.77,38.8,38.75,38.76,431700.0,30.7729,30.7967,30.757,30.7649,431700.0
2015-01-02 12:15:00,38.76,38.76,38.71,38.73,557500.0,30.7649,30.7649,30.7252,30.7411,557500.0
2015-01-02 12:20:00,38.73,38.76,38.73,38.75,136100.0,30.7411,30.7649,30.7411,30.757,136100.0
2015-01-02 12:25:00,38.74,38.75,38.72,38.74,404200.0,30.749,30.757,30.7332,30.749,404200.0
2015-01-02 12:30:00,38.74,38.78,38.72,38.76,197700.0,30.749,30.7808,30.7332,30.7649,197700.0
2015-01-02 12:35:00,38.76,38.77,38.73,38.77,148700.0,30.7649,30.7729,30.7411,30.7729,148700.0
2015-01-02 12:40:00,38.77,38.78,38.74,38.75,153600.0,30.7729,30.7808,30.749,30.757,153600.0
2015-01-02 12:45:00,38.74,38.76,38.71,38.71,209700.0,30.749,30.7649,30.7252,30.7252,209700.0
2015-01-02 12:50:00,38.71,38.73,38.7,38.73,128500.0,30.7252,30.7411,30.7173,30.7411,128500.0
2015-01-02 12:55:00,38.73,38.75,38.72,38.74,313300.0,30.7411,30.757,30.7332,30.749,313300.0
2015-01-02 13:00:00,38.74,38.75,38.73,38.73,95300.0,30.749,30.757,30.7411,30.7411,95300.0
2015-01-02 13:05:00,38.74,38.77,38.73,38.76,276700.0,30.749,30.7729,30.7411,30.7649,276700.0
2015-01-02 13:10:00,38.75,38.76,38.74,38.74,145900.0,30.757,30.7649,30.749,30.749,145900.0
2015-01-02 13:15:00,38.74,38.76,38.74,38.74,168500.0,30.749,30.7649,30.749,30.749,168500.0
2015-01-02 13:20:00,38.75,38.76,38.74,38.75,203500.0,30.757,30.7649,30.749,30.757,203500.0
2015-01-02 13:25:00,38.76,38.76,38.69,38.71,663500.0,30.7649,30.7649,30.7094,30.7252,663500.0
2015-01-02 13:30:00,38.7,38.73,38.68,38.71,368400.0,30.7173,30.7411,30.7014,30.7252,368400.0
2015-01-02 13:35:00,38.71,38.74,38.7,38.73,187000.0,30.7252,30.749,30.7173,30.7411,187000.0
2015-01-02 13:40:00,38.74,38.74,38.71,38.72,185200.0,30.749,30.749,30.7252,30.7332,185200.0
2015-01-02 13:45:00,38.72,38.74,38.71,38.72,265600.0,30.7332,30.749,30.7252,30.7332,265600.0
2015-01-02 13:50:00,38.72,38.77,38.71,38.76,302700.0,30.7332,30.7729,30.7252,30.7649,302700.0
2015-01-02 13:55:00,38.75,38.76,38.72,38.73,256400.0,30.757,30.7649,30.7332,30.7411,256400.0
2015-01-02 14:00:00,38.72,38.76,38.72,38.75,290000.0,30.7332,30.7649,30.7332,30.757,290000.0
2015-01-02 14:05:00,38.75,38.79,38.73,38.78,314600.0,30.757,30.7887,30.7411,30.7808,314600.0
2015-01-02 14:10:00,38.78,38.81,38.78,38.79,208000.0,30.7808,30.8046,30.7808,30.7887,208000.0
2015-01-02 14:15:00,38.79,38.8,38.75,38.78,269500.0,30.7887,30.7967,30.757,30.7808,269500.0
2015-01-02 14:20:00,38.78,38.82,38.78,38.82,598000.0,30.7808,30.8125,30.7808,30.8125,598000.0
2015-01-02 14:25:00,38.83,38.84,38.77,38.78,502300.0,30.8205,30.8284,30.7729,30.7808,502300.0
2015-01-02 14:30:00,38.78,38.78,38.72,38.72,819800.0,30.7808,30.7808,30.7332,30.7332,819800.0
2015-01-02 14:35:00,38.73,38.78,38.72,38.77,89000.0,30.7411,30.7808,30.7332,30.7729,89000.0
2015-01-02 14:40:00,38.77,38.8,38.77,38.8,157200.0,30.7729,30.7967,30.7729,30.7967,157200.0
2015-01-02 14:45:00,38.8,38.81,38.76,38.8,213400.0,30.7967,30.8046,30.7649,30.7967,213400.0
2015-01-02 14:50:00,38.81,38.81,38.78,38.79,123500.0,30.8046,30.8046,30.7808,30.7887,123500.0
2015-01-02 14:55:00,38.79,38.8,38.76,38.78,229300.0,30.7887,30.7967,30.7649,30.7808,229300.0
2015-01-02 15:00:00,38.77,38.79,38.75,38.77,110300.0,30.7729,30.7887,30.757,30.7729,110300.0
2015-01-02 15:05:00,38.78,38.79,38.77,38.77,179000.0,30.7808,30.7887,30.7729,30.7729,179000.0
2015-01-02 15:10:00,38.77,38.78,38.71,38.73,524500.0,30.7729,30.7808,30.7252,30.7411,524500.0
2015-01-02 15:15:00,38.73,38.76,38.72,38.73,337000.0,30.7411,30.7649,30.7332,30.7411,337000.0
2015-01-02 15:20:00,38.74,38.78,38.73,38.77,167500.0,30.749,30.7808,30.7411,30.7729,167500.0
2015-01-02 15:25:00,38.77,38.78,38.75,38.77,238300.0,30.7729,30.7808,30.757,30.7729,238300.0
2015-01-02 15:30:00,38.77,38.78,38.76,38.77,448400.0,30.7729,30.7808,30.7649,30.7729,448400.0
2015-01-02 15:35:00,38.77,38.8,38.76,38.79,749900.0,30.7729,30.7967,30.7649,30.7887,749900.0
2015-01-02 15:40:00,38.79,38.82,38.78,38.8,835400.0,30.7887,30.8125,30.7808,30.7967,835400.0
2015-01-02 15:45:00,38.81,38.85,38.8,38.84,683900.0,30.8046,30.8364,30.7967,30.8284,683900.0
2015-01-02 15:50:00,38.85,38.86,38.79,38.8,1910500.0,30.8364,30.8443,30.7887,30.7967,1910500.0
2015-01-02 15:55:00,38.81,38.81,38.77,38.8,4691700.0,30.8046,30.8046,30.7729,30.7967,4691700.0
2015-01-05 09:30:00,38.52,38.52,38.39,38.41,2226100.0,30.5744,30.5744,30.4712,30.4871,2226100.0
2015-01-05 09:35:00,38.41,38.43,38.33,38.34,1653000.0,30.4871,30.503,30.4236,30.4315,1653000.0
2015-01-05 09:40:00,38.34,38.38,38.32,38.37,1283800.0,30.4315,30.4633,30.4157,30.4554,1283800.0
2015-01-05 09:45:00,38.38,38.38,38.31,38.33,1173300.0,30.4633,30.4633,30.4077,30.4236,1173300.0
2015-01-05 09:50:00,38.33,38.33,38.27,38.27,2435300.0,30.4236,30.4236,30.376,30.376,2435300.0
2015-01-05 09:55:00,38.27,38.28,38.24,38.25,2197800.0,30.376,30.3839,30.3522,30.3601,2197800.0
2015-01-05 10:00:00,38.24,38.27,38.2,38.27,2118200.0,30.3522,30.376,30.3204,30.376,2118200.0
2015-01-05 10:05:00,38.27,38.33,38.25,38.3,925500.0,30.376,30.4236,30.3601,30.3998,925500.0
2015-01-05 10:10:00,38.3,38.31,38.27,38.29,579900.0,30.3998,30.4077,30.376,30.3919,579900.0
2015-01-05 10:15:00,38.28,38.3,38.25,38.27,518900.0,30.3839,30.3998,30.3601,30.376,518900.0
2015-01-05 10:20:00,38.27,38.28,38.25,38.27,878800.0,30.376,30.3839,30.3601,30.376,878800.0
2015-01-05 10:25:00,38.28,38.32,38.26,38.27,542200.0,30.3839,30.4157,30.3681,30.376,542200.0
2015-01-05 10:30:00,38.26,38.27,38.23,38.23,692200.0,30.3681,30.376,30.3442,30.3442,692200.0
2015-01-05 10:35:00,38.24,38.25,38.21,38.23,737600.0,30.3522,30.3601,30.3284,30.3442,737600.0
2015-01-05 10:40:00,38.23,38.23,38.18,38.19,927500.0,30.3442,30.3442,30.3046,30.3125,927500.0
2015-01-05 10:45:00,38.19,38.26,38.18,38.26,652800.0,30.3125,30.3681,30.3046,30.3681,652800.0
2015-01-05 10:50:00,38.26,38.28,38.23,38.26,607000.0,30.3681,30.3839,30.3442,30.3681,607000.0
2015-01-05 10:55:00,38.27,38.28,38.22,38.23,1429700.0,30.376,30.3839,30.3363,30.3442,1429700.0
2015-01-05 11:00:00,38.23,38.26,38.21,38.26,758400.0,30.3442,30.3681,30.3284,30.3681,758400.0
2015-01-05 11:05:00,38.26,38.26,38.23,38.23,645800.0,30.3681,30.3681,30.3442,30.3442,645800.0
2015-01-05 11:10:00,38.23,38.25,38.2,38.21,513400.0,30.3442,30.3601,30.3204,30.3284,513400.0
2015-01-05 11:15:00,38.22,38.22,38.16,38.18,662400.0,30.3363,30.3363,30.2887,30.3046,662400.0
2015-01-05 11:20:00,38.18,38.2,38.15,38.17,402900.0,30.3046,30.3204,30.2807,30.2966,402900.0
2015-01-05 11:25:00,38.17,38.19,38.14,38.15,638300.0,30.2966,30.3125,30.2728,30.2807,638300.0
2015-01-05 11:30:00,38.15,38.17,38.14,38.15,665200.0,30.2807,30.2966,30.2728,30.2807,665200.0
2015-01-05 11:35:00,38.15,38.18,38.15,38.17,280100.0,30.2807,30.3046,30.2807,30.2966,280100.0
2015-01-05 11:40:00,38.17,38.25,38.16,38.22,926400.0,30.2966,30.3601,30.2887,30.3363,926400.0
2015-01-05 11:45:00,38.22,38.24,38.22,38.23,491900.0,30.3363,30.3522,30.3363,30.3442,491900.0
2015-01-05 11:50:00,38.23,38.25,38.22,38.24,560000.0,30.3442,30.3601,30.3363,30.3522,560000.0
2015-01-05 11:55:00,38.25,38.25,38.18,38.2,777100.0,30.3601,30.3601,30.3046,30.3204,777100.0
2015-01-05 12:00:00,38.19,38.21,38.17,38.18,306600.0,30.3125,30.3284,30.2966,30.3046,306600.0
2015-01-05 12:05:00,38.18,38.22,38.18,38.19,239400.0,30.3046,30.3363,30.3046,30.3125,239400.0
2015-01-05 12:10:00,38.19,38.2,38.14,38.15,371400.0,30.3125,30.3204,30.2728,30.2807,371400.0
2015-01-05 12:15:00,38.15,38.17,38.13,38.16,288800.0,30.2807,30.2966,30.2649,30.2887,288800.0
2015-01-05 12:20:00,38.16,38.18,38.12,38.14,349800.0,30.2887,30.3046,30.2569,30.2728,349800.0
2015-01-05 12:25:00,38.14,38.14,38.11,38.13,215100.0,30.2728,30.2728,30.249,30.2649,215100.0
2015-01-05 12:30:00,38.13,38.14,38.09,38.12,266500.0,30.2649,30.2728,30.2331,30.2569,266500.0
2015-01-05 12:35:00,38.12,38.17,38.11,38.17,333200.0,30.2569,30.2966,30.249,30.2966,333200.0
2015-01-05 12:40:00,38.16,38.18,38.15,38.17,455800.0,30.2887,30.3046,30.2807,30.2966,455800.0
2015-01-05 12:45:00,38.16,38.17,38.15,38.15,297400.0,30.2887,30.2966,30.2807,30.2807,297400.0
2015-01-05 12:50:00,38.16,38.18,38.12,38.12,518300.0,30.2887,30.3046,30.2569,30.2569,518300.0
2015-01-05 12:55:00,38.12,38.14,38.09,38.11,491500.0,30.2569,30.2728,30.2331,30.249,491500.0
2015-01-05 13:00:00,38.11,38.13,38.11,38.12,339400.0,30.249,30.2649,30.249,30.2569,339400.0
2015-01-05 13:05:00,38.11,38.16,38.1,38.15,223600.0,30.249,30.2887,30.2411,30.2807,223600.0
2015-01-05 13:10:00,38.15,38.15,38.07,38.08,1083600.0,30.2807,30.2807,30.2172,30.2252,1083600.0
2015-01-05 13:15:00,38.08,38.08,38.04,38.04,908300.0,30.2252,30.2252,30.1934,30.1934,908300.0
2015-01-05 13:20:00,38.04,38.06,38.04,38.05,734300.0,30.1934,30.2093,30.1934,30.2014,734300.0
2015-01-05 13:25:00,38.05,38.05,38.02,38.03,936900.0,30.2014,30.2014,30.1776,30.1855,936900.0
2015-01-05 13:30:00,38.04,38.08,38.02,38.06,620300.0,30.1934,30.2252,30.1776,30.2093,620300.0
2015-01-05 13:35:00,38.07,38.1,38.06,38.07,314000.0,30.2172,30.2411,30.2093,30.2172,314000.0
2015-01-05 13:40:00,38.07,38.07,38.03,38.05,555700.0,30.2172,30.2172,30.1855,30.2014,555700.0
2015-01-05 13:45:00,38.05,38.08,38.04,38.08,291100.0,30.2014,30.2252,30.1934,30.2252,291100.0
2015-01-05 13:50:00,38.08,38.11,38.07,38.09,526400.0,30.2252,30.249,30.2172,30.2331,526400.0
2015-01-05 13:55:00,38.09,38.12,38.06,38.1,330900.0,30.2331,30.2569,30.2093,30.2411,330900.0
2015-01-05 14:00:00,38.1,38.11,38.05,38.06,315400.0,30.2411,30.249,30.2014,30.2093,315400.0
2015-01-05 14:05:00,38.06,38.11,38.06,38.08,348700.0,30.2093,30.249,30.2093,30.2252,348700.0
2015-01-05 14:10:00,38.08,38.1,38.06,38.06,206000.0,30.2252,30.2411,30.2093,30.2093,206000.0
2015-01-05 14:15:00,38.06,38.1,38.04,38.05,593600.0,30.2093,30.2411,30.1934,30.2014,593600.0
2015-01-05 14:20:00,38.06,38.1,38.05,38.09,598100.0,30.2093,30.2411,30.2014,30.2331,598100.0
2015-01-05 14:25:00,38.09,38.1,38.05,38.07,511100.0,30.2331,30.2411,30.2014,30.2172,511100.0
2015-01-05 14:30:00,38.07,38.07,38.04,38.06,210800.0,30.2172,30.2172,30.1934,30.2093,210800.0
2015-01-05 14:35:00,38.06,38.09,38.05,38.07,230500.0,30.2093,30.2331,30.2014,30.2172,230500.0
2015-01-05 14:40:00,38.07,38.1,38.04,38.04,328500.0,30.2172,30.2411,30.1934,30.1934,328500.0
2015-01-05 14:45:00,38.04,38.07,38.04,38.07,321000.0,30.1934,30.2172,30.1934,30.2172,321000.0
2015-01-05 14:50:00,38.06,38.08,38.06,38.08,188100.0,30.2093,30.2252,30.2093,30.2252,188100.0
2015-01-05 14:55:00,38.08,38.1,38.07,38.07,382400.0,30.2252,30.2411,30.2172,30.2172,382400.0
2015-01-05 15:00:00,38.07,38.08,38.05,38.07,426700.0,30.2172,30.2252,30.2014,30.2172,426700.0
2015-01-05 15:05:00,38.07,38.1,38.06,38.08,463000.0,30.2172,30.2411,30.2093,30.2252,463000.0
2015-01-05 15:10:00,38.08,38.12,38.07,38.11,324200.0,30.2252,30.2569,30.2172,30.249,324200.0
2015-01-05 15:15:00,38.11,38.12,38.1,38.12,384600.0,30.249,30.2569,30.2411,30.2569,384600.0
2015-01-05 15:20:00,38.12,38.12,38.08,38.11,938000.0,30.2569,30.2569,30.2252,30.249,938000.0
2015-01-05 15:25:00,38.11,38.12,38.09,38.09,432700.0,30.249,30.2569,30.2331,30.2331,432700.0
2015-01-05 15:30:00,38.1,38.11,38.09,38.11,546600.0,30.2411,30.249,30.2331,30.249,546600.0
2015-01-05 15:35:00,38.1,38.11,38.08,38.1,739700.0,30.2411,30.249,30.2252,30.2411,739700.0
2015-01-05 15:40:00,38.11,38.12,38.08,38.09,715300.0,30.249,30.2569,30.2252,30.2331,715300.0
2015-01-05 15:45:00,38.09,38.1,38.07,38.09,1122800.0,30.2331,30.2411,30.2172,30.2331,1122800.0
2015-01-05 15:50:00,38.09,38.14,38.08,38.12,3213300.0,30.2331,30.2728,30.2252,30.2569,3213300.0
2015-01-05 15:55:00,38.13,38.14,38.07,38.09,6092900.0,30.2649,30.2728,30.2172,30.2331,6092900.0
2015-01-06 09:30:00,38.09,38.14,38.05,38.13,1171300.0,30.2331,30.2728,30.2014,30.2649,1171300.0
2015-01-06 09:35:00,38.12,38.22,38.12,38.15,933600.0,30.2569,30.3363,30.2569,30.2807,933600.0
2015-01-06 09:40:00,38.15,38.17,38.11,38.13,445700.0,30.2807,30.2966,30.249,30.2649,445700.0
2015-01-06 09:45:00,38.14,38.16,38.11,38.16,937800.0,30.2728,30.2887,30.249,30.2887,937800.0
2015-01-06 09:50:00,38.16,38.16,38.13,38.14,555600.0,30.2887,30.2887,30.2649,30.2728,555600.0
2015-01-06 09:55:00,38.14,38.15,38.12,38.13,562100.0,30.2728,30.2807,30.2569,30.2649,562100.0
2015-01-06 10:00:00,38.13,38.16,38.1,38.12,597200.0,30.2649,30.2887,30.2411,30.2569,597200.0
2015-01-06 10:05:00,38.12,38.15,38.1,38.15,435800.0,30.2569,30.2807,30.2411,30.2807,435800.0
2015-01-06 10:10:00,38.15,38.24,38.14,38.22,639400.0,30.2807,30.3522,30.2728,30.3363,639400.0
2015-01-06 10:15:00,38.23,38.26,38.21,38.23,648200.0,30.3442,30.3681,30.3284,30.3442,648200.0
2015-01-06 10:20:00,38.23,38.26,38.22,38.24,382800.0,30.3442,30.3681,30.3363,30.3522,382800.0
2015-01-06 10:25:00,38.24,38.26,38.23,38.25,221900.0,30.3522,30.3681,30.3442,30.3601,221900.0
2015-01-06 10:30:00,38.26,38.26,38.21,38.23,322700.0,30.3681,30.3681,30.3284,30.3442,322700.0
2015-01-06 10:35:00,38.23,38.25,38.2,38.21,257500.0,30.3442,30.3601,30.3204,30.3284,257500.0
2015-01-06 10:40:00,38.22,38.23,38.17,38.18,315300.0,30.3363,30.3442,30.2966,30.3046,315300.0
2015-01-06 10:45:00,38.19,38.2,38.11,38.14,938600.0,30.3125,30.3204,30.249,30.2728,938600.0
2015-01-06 10:50:00,38.13,38.15,38.11,38.14,379200.0,30.2649,30.2807,30.249,30.2728,379200.0
2015-01-06 10:55:00,38.14,38.15,38.1,38.1,528000.0,30.2728,30.2807,30.2411,30.2411,528000.0
2015-01-06 11:00:00,38.1,38.11,38.02,38.05,808700.0,30.2411,30.249,30.1776,30.2014,808700.0
2015-01-06 11:05:00,38.05,38.06,38.02,38.03,534500.0,30.2014,30.2093,30.1776,30.1855,534500.0
2015-01-06 11:10:00,38.03,38.04,38.0,38.03,617900.0,30.1855,30.1934,30.1617,30.1855,617900.0
2015-01-06 11:15:00,38.02,38.06,37.99,38.02,794900.0,30.1776,30.2093,30.1537,30.1776,794900.0
2015-01-06 11:20:00,38.02,38.02,37.96,37.98,1229000.0,30.1776,30.1776,30.1299,30.1458,1229000.0
2015-01-06 11:25:00,37.97,38.02,37.96,37.99,747700.0,30.1379,30.1776,30.1299,30.1537,747700.0
2015-01-06 11:30:00,38.0,38.0,37.92,37.95,396900.0,30.1617,30.1617,30.0982,30.122,396900.0
2015-01-06 11:35:00,37.94,37.95,37.9,37.92,540700.0,30.1141,30.122,30.0823,30.0982,540700.0
2015-01-06 11:40:00,37.92,37.94,37.89,37.89,495000.0,30.0982,30.1141,30.0744,30.0744,495000.0
2015-01-06 11:45:00,37.9,37.91,37.88,37.9,383100.0,30.0823,30.0902,30.0664,30.0823,383100.0
2015-01-06 11:50:00,37.9,37.91,37.85,37.87,721700.0,30.0823,30.0902,30.0426,30.0585,721700.0
2015-01-06 11:55:00,37.87,37.89,37.84,37.85,470600.0,30.0585,30.0744,30.0347,30.0426,470600.0
2015-01-06 12:00:00,37.86,37.86,37.78,37.79,700800.0,30.0506,30.0506,29.9871,29.995,700800.0
2015-01-06 12:05:00,37.78,37.8,37.75,37.78,741400.0,29.9871,30.0029,29.9632,29.9871,741400.0
2015-01-06 12:10:00,37.78,37.84,37.77,37.83,369700.0,29.9871,30.0347,29.9791,30.0267,369700.0
2015-01-06 12:15:00,37.84,37.85,37.8,37.8,214900.0,30.0347,30.0426,30.0029,30.0029,214900.0
2015-01-06 12:20:00,37.8,37.82,37.77,37.78,265600.0,30.0029,30.0188,29.9791,29.9871,265600.0
2015-01-06 12:25:00,37.78,37.87,37.78,37.85,369300.0,29.9871,30.0585,29.9871,30.0426,369300.0
2015-01-06 12:30:00,37.85,37.87,37.83,37.86,193000.0,30.0426,30.0585,30.0267,30.0506,193000.0
2015-01-06 12:35:00,37.86,37.93,37.85,37.92,587900.0,30.0506,30.1061,30.0426,30.0982,587900.0
2015-01-06 12:40:00,37.93,37.93,37.89,37.89,332400.0,30.1061,30.1061,30.0744,30.0744,332400.0
2015-01-06 12:45:00,37.89,37.89,37.84,37.88,631500.0,30.0744,30.0744,30.0347,30.0664,631500.0
2015-01-06 12:50:00,37.88,37.92,37.87,37.91,246600.0,30.0664,30.0982,30.0585,30.0902,246600.0
2015-01-06 12:55:00,37.91,37.94,37.89,37.91,400300.0,30.0902,30.1141,30.0744,30.0902,400300.0
2015-01-06 13:00:00,37.91,37.92,37.85,37.86,460300.0,30.0902,30.0982,30.0426,30.0506,460300.0
2015-01-06 13:05:00,37.85,37.88,37.78,37.79,820600.0,30.0426,30.0664,29.9871,29.995,820600.0
2015-01-06 13:10:00,37.79,37.81,37.76,37.79,663800.0,29.995,30.0109,29.9712,29.995,663800.0
2015-01-06 13:15:00,37.79,37.8,37.75,37.77,205100.0,29.995,30.0029,29.9632,29.9791,205100.0
2015-01-06 13:20:00,37.77,37.78,37.73,37.73,885500.0,29.9791,29.9871,29.9474,29.9474,885500.0
2015-01-06 13:25:00,37.74,37.81,37.72,37.79,512200.0,29.9553,30.0109,29.9394,29.995,512200.0
2015-01-06 13:30:00,37.78,37.82,37.76,37.77,335400.0,29.9871,30.0188,29.9712,29.9791,335400.0
2015-01-06 13:35:00,37.77,37.82,37.75,37.8,344000.0,29.9791,30.0188,29.9632,30.0029,344000.0
2015-01-06 13:40:00,37.8,37.81,37.75,37.76,280100.0,30.0029,30.0109,29.9632,29.9712,280100.0
2015-01-06 13:45:00,37.76,37.84,37.75,37.82,426800.0,29.9712,30.0347,29.9632,30.0188,426800.0
2015-01-06 13:50:00,37.82,37.85,37.79,37.83,574900.0,30.0188,30.0426,29.995,30.0267,574900.0
2015-01-06 13:55:00,37.82,37.87,37.79,37.86,522600.0,30.0188,30.0585,29.995,30.0506,522600.0
2015-01-06 14:00:00,37.86,37.89,37.84,37.87,259800.0,30.0506,30.0744,30.0347,30.0585,259800.0
2015-01-06 14:05:00,37.87,37.88,37.84,37.84,306600.0,30.0585,30.0664,30.0347,30.0347,306600.0
2015-01-06 14:10:00,37.84,37.85,37.78,37.78,256600.0,30.0347,30.0426,29.9871,29.9871,256600.0
2015-01-06 14:15:00,37.77,37.82,37.77,37.8,341000.0,29.9791,30.0188,29.9791,30.0029,341000.0
2015-01-06 14:20:00,37.81,37.86,37.8,37.85,541800.0,30.0109,30.0506,30.0029,30.0426,541800.0
2015-01-06 14:25:00,37.86,37.92,37.83,37.9,650600.0,30.0506,30.0982,30.0267,30.0823,650600.0
2015-01-06 14:30:00,37.91,37.93,37.89,37.9,421200.0,30.0902,30.1061,30.0744,30.0823,421200.0
2015-01-06 14:35:00,37.91,37.97,37.89,37.95,594900.0,30.0902,30.1379,30.0744,30.122,594900.0
2015-01-06 14:40:00,37.95,38.02,37.94,38.01,649100.0,30.122,30.1776,30.1141,30.1696,649100.0
2015-01-06 14:45:00,38.01,38.05,38.0,38.03,1341900.0,30.1696,30.2014,30.1617,30.1855,1341900.0
2015-01-06 14:50:00,38.03,38.06,38.01,38.04,514100.0,30.1855,30.2093,30.1696,30.1934,514100.0
2015-01-06 14:55:00,38.03,38.04,37.96,37.99,392300.0,30.1855,30.1934,30.1299,30.1537,392300.0
2015-01-06 15:00:00,37.99,38.0,37.95,37.96,360600.0,30.1537,30.1617,30.122,30.1299,360600.0
2015-01-06 15:05:00,37.97,38.01,37.95,37.97,471900.0,30.1379,30.1696,30.122,30.1379,471900.0
2015-01-06 15:10:00,37.97,38.04,37.95,38.01,315900.0,30.1379,30.1934,30.122,30.1696,315900.0
2015-01-06 15:15:00,38.02,38.05,38.0,38.04,442400.0,30.1776,30.2014,30.1617,30.1934,442400.0
2015-01-06 15:20:00,38.04,38.12,38.02,38.05,635400.0,30.1934,30.2569,30.1776,30.2014,635400.0
2015-01-06 15:25:00,38.05,38.11,38.02,38.11,443600.0,30.2014,30.249,30.1776,30.249,443600.0
2015-01-06 15:30:00,38.1,38.11,38.04,38.04,797900.0,30.2411,30.249,30.1934,30.1934,797900.0
2015-01-06 15:35:00,38.04,38.05,38.0,38.01,740400.0,30.1934,30.2014,30.1617,30.1696,740400.0
2015-01-06 15:40:00,38.02,38.03,37.98,38.02,509000.0,30.1776,30.1855,30.1458,30.1776,509000.0
2015-01-06 15:45:00,38.02,38.05,38.0,38.03,866000.0,30.1776,30.2014,30.1617,30.1855,866000.0
2015-01-06 15:50:00,38.02,38.04,37.95,37.96,956100.0,30.1776,30.1934,30.122,30.1299,956100.0
2015-01-06 15:55:00,37.97,37.97,37.89,37.92,2598700.0,30.1379,30.1379,30.0744,30.0982,2598700.0
2015-01-07 09:30:00,38.57,38.57,38.49,38.54,1470200.0,30.6141,30.6141,30.5506,30.5903,1470200.0
2015-01-07 09:35:00,38.54,38.59,38.53,38.55,896000.0,30.5903,30.63,30.5824,30.5982,896000.0
2015-01-07 09:40:00,38.55,38.57,38.52,38.57,1543100.0,30.5982,30.6141,30.5744,30.6141,1543100.0
2015-01-07 09:45:00,38.57,38.57,38.53,38.57,1514000.0,30.6141,30.6141,30.5824,30.6141,1514000.0
2015-01-07 09:50:00,38.57,38.62,38.55,38.62,1034500.0,30.6141,30.6538,30.5982,30.6538,1034500.0
2015-01-07 09:55:00,38.62,38.62,38.58,38.62,1007100.0,30.6538,30.6538,30.622,30.6538,1007100.0
2015-01-07 10:00:00,38.62,38.66,38.61,38.66,1680300.0,30.6538,30.6855,30.6459,30.6855,1680300.0
2015-01-07 10:05:00,38.65,38.67,38.63,38.66,1446000.0,30.6776,30.6935,30.6617,30.6855,1446000.0
2015-01-07 10:10:00,38.66,38.67,38.63,38.65,1487800.0,30.6855,30.6935,30.6617,30.6776,1487800.0
2015-01-07 10:15:00,38.65,38.72,38.64,38.72,976500.0,30.6776,30.7332,30.6697,30.7332,976500.0
2015-01-07 10:20:00,38.72,38.74,38.68,38.69,756800.0,30.7332,30.749,30.7014,30.7094,756800.0
2015-01-07 10:25:00,38.69,38.7,38.67,38.69,927100.0,30.7094,30.7173,30.6935,30.7094,927100.0
2015-01-07 10:30:00,38.69,38.69,38.64,38.67,1155700.0,30.7094,30.7094,30.6697,30.6935,1155700.0
2015-01-07 10:35:00,38.68,38.69,38.61,38.62,887800.0,30.7014,30.7094,30.6459,30.6538,887800.0
2015-01-07 10:40:00,38.62,38.64,38.58,38.61,709400.0,30.6538,30.6697,30.622,30.6459,709400.0
2015-01-07 10:45:00,38.62,38.65,38.61,38.64,496900.0,30.6538,30.6776,30.6459,30.6697,496900.0
2015-01-07 10:50:00,38.64,38.67,38.63,38.66,944800.0,30.6697,30.6935,30.6617,30.6855,944800.0
2015-01-07 10:55:00,38.66,38.67,38.59,38.6,655000.0,30.6855,30.6935,30.63,30.6379,655000.0
2015-01-07 11:00:00,38.6,38.64,38.56,38.58,613400.0,30.6379,30.6697,30.6062,30.622,613400.0
2015-01-07 11:05:00,38.58,38.59,38.54,38.57,749600.0,30.622,30.63,30.5903,30.6141,749600.0
2015-01-07 11:10:00,38.56,38.57,38.49,38.5,1230300.0,30.6062,30.6141,30.5506,30.5585,1230300.0
2015-01-07 11:15:00,38.5,38.52,38.47,38.49,449800.0,30.5585,30.5744,30.5347,30.5506,449800.0
2015-01-07 11:20:00,38.49,38.51,38.47,38.5,318400.0,30.5506,30.5665,30.5347,30.5585,318400.0
2015-01-07 11:25:00,38.5,38.51,38.44,38.49,621900.0,30.5585,30.5665,30.5109,30.5506,621900.0
2015-01-07 11:30:00,38.49,38.54,38.47,38.54,304800.0,30.5506,30.5903,30.5347,30.5903,304800.0
2015-01-07 11:35:00,38.53,38.54,38.51,38.53,729000.0,30.5824,30.5903,30.5665,30.5824,729000.0
2015-01-07 11:40:00,38.53,38.57,38.51,38.57,339500.0,30.5824,30.6141,30.5665,30.6141,339500.0
2015-01-07 11:45:00,38.56,38.59,38.53,38.58,521500.0,30.6062,30.63,30.5824,30.622,521500.0
2015-01-07 11:50:00,38.59,38.64,38.56,38.64,538600.0,30.63,30.6697,30.6062,30.6697,538600.0
2015-01-07 11:55:00,38.64,38.68,38.62,38.65,768600.0,30.6697,30.7014,30.6538,30.6776,768600.0
2015-01-07 12:00:00,38.65,38.71,38.65,38.68,421800.0,30.6776,30.7252,30.6776,30.7014,421800.0
2015-01-07 12:05:00,38.68,38.74,38.66,38.69,823400.0,30.7014,30.749,30.6855,30.7094,823400.0
2015-01-07 12:10:00,38.69,38.69,38.63,38.63,561400.0,30.7094,30.7094,30.6617,30.6617,561400.0
2015-01-07 12:15:00,38.64,38.7,38.63,38.7,255100.0,30.6697,30.7173,30.6617,30.7173,255100.0
2015-01-07 12:20:00,38.7,38.72,38.68,38.7,501200.0,30.7173,30.7332,30.7014,30.7173,501200.0
2015-01-07 12:25:00,38.7,38.74,38.68,38.73,502200.0,30.7173,30.749,30.7014,30.7411,502200.0
2015-01-07 12:30:00,38.73,38.75,38.68,38.7,309100.0,30.7411,30.757,30.7014,30.7173,309100.0
2015-01-07 12:35:00,38.71,38.73,38.7,38.72,340700.0,30.7252,30.7411,30.7173,30.7332,340700.0
2015-01-07 12:40:00,38.72,38.73,38.69,38.7,281500.0,30.7332,30.7411,30.7094,30.7173,281500.0
2015-01-07 12:45:00,38.7,38.73,38.67,38.73,681600.0,30.7173,30.7411,30.6935,30.7411,681600.0
2015-01-07 12:50:00,38.73,38.75,38.71,38.72,378000.0,30.7411,30.757,30.7252,30.7332,378000.0
2015-01-07 12:55:00,38.71,38.73,38.7,38.7,443000.0,30.7252,30.7411,30.7173,30.7173,443000.0
2015-01-07 13:00:00,38.71,38.73,38.69,38.7,216500.0,30.7252,30.7411,30.7094,30.7173,216500.0
2015-01-07 13:05:00,38.7,38.71,38.67,38.68,283600.0,30.7173,30.7252,30.6935,30.7014,283600.0
2015-01-07 13:10:00,38.67,38.7,38.67,38.68,290600.0,30.6935,30.7173,30.6935,30.7014,290600.0
2015-01-07 13:15:00,38.68,38.73,38.67,38.71,232400.0,30.7014,30.7411,30.6935,30.7252,232400.0
2015-01-07 13:20:00,38.7,38.7,38.63,38.64,426100.0,30.7173,30.7173,30.6617,30.6697,426100.0
2015-01-07 13:25:00,38.63,38.64,38.61,38.62,530700.0,30.6617,30.6697,30.6459,30.6538,530700.0
2015-01-07 13:30:00,38.63,38.64,38.62,38.64,490400.0,30.6617,30.6697,30.6538,30.6697,490400.0
2015-01-07 13:35:00,38.64,38.65,38.62,38.63,436600.0,30.6697,30.6776,30.6538,30.6617,436600.0
2015-01-07 13:40:00,38.62,38.65,38.62,38.64,157200.0,30.6538,30.6776,30.6538,30.6697,157200.0
2015-01-07 13:45:00,38.63,38.68,38.62,38.68,525100.0,30.6617,30.7014,30.6538,30.7014,525100.0
2015-01-07 13:50:00,38.68,38.68,38.64,38.65,191900.0,30.7014,30.7014,30.6697,30.6776,191900.0
2015-01-07 13:55:00,38.65,38.66,38.63,38.63,201300.0,30.6776,30.6855,30.6617,30.6617,201300.0
2015-01-07 14:00:00,38.63,38.67,38.56,38.64,1132400.0,30.6617,30.6935,30.6062,30.6697,1132400.0
2015-01-07 14:05:00,38.64,38.68,38.59,38.68,704900.0,30.6697,30.7014,30.63,30.7014,704900.0
2015-01-07 14:10:00,38.69,38.72,38.64,38.67,644900.0,30.7094,30.7332,30.6697,30.6935,644900.0
2015-01-07 14:15:00,38.68,38.71,38.64,38.66,322200.0,30.7014,30.7252,30.6697,30.6855,322200.0
2015-01-07 14:20:00,38.66,38.69,38.63,38.66,380900.0,30.6855,30.7094,30.6617,30.6855,380900.0
2015-01-07 14:25:00,38.66,38.7,38.65,38.69,763000.0,30.6855,30.7173,30.6776,30.7094,763000.0
2015-01-07 14:30:00,38.69,38.73,38.68,38.73,243100.0,30.7094,30.7411,30.7014,30.7411,243100.0
2015-01-07 14:35:00,38.73,38.75,38.71,38.74,678000.0,30.7411,30.757,30.7252,30.749,678000.0
2015-01-07 14:40:00,38.73,38.74,38.71,38.73,155100.0,30.7411,30.749,30.7252,30.7411,155100.0
2015-01-07 14:45:00,38.73,38.76,38.71,38.74,297000.0,30.7411,30.7649,30.7252,30.749,297000.0
2015-01-07 14:50:00,38.75,38.75,38.7,38.72,530400.0,30.757,30.757,30.7173,30.7332,530400.0
2015-01-07 14:55:00,38.73,38.73,38.68,38.71,542600.0,30.7411,30.7411,30.7014,30.7252,542600.0
2015-01-07 15:00:00,38.71,38.73,38.69,38.7,428600.0,30.7252,30.7411,30.7094,30.7173,428600.0
2015-01-07 15:05:00,38.7,38.75,38.69,38.75,407400.0,30.7173,30.757,30.7094,30.757,407400.0
2015-01-07 15:10:00,38.75,38.77,38.72,38.74,680200.0,30.757,30.7729,30.7332,30.749,680200.0
2015-01-07 15:15:00,38.74,38.75,38.69,38.73,702500.0,30.749,30.757,30.7094,30.7411,702500.0
2015-01-07 15:20:00,38.73,38.73,38.69,38.7,622400.0,30.7411,30.7411,30.7094,30.7173,622400.0
2015-01-07 15:25:00,38.7,38.71,38.67,38.7,513700.0,30.7173,30.7252,30.6935,30.7173,513700.0
2015-01-07 15:30:00,38.7,38.71,38.66,38.7,504300.0,30.7173,30.7252,30.6855,30.7173,504300.0
2015-01-07 15:35:00,38.69,38.7,38.65,38.7,781600.0,30.7094,30.7173,30.6776,30.7173,781600.0
2015-01-07 15:40:00,38.69,38.7,38.67,38.69,612100.0,30.7094,30.7173,30.6935,30.7094,612100.0
2015-01-07 15:45:00,38.69,38.71,38.67,38.7,761100.0,30.7094,30.7252,30.6935,30.7173,761100.0
2015-01-07 15:50:00,38.7,38.71,38.67,38.67,1605700.0,30.7173,30.7252,30.6935,30.6935,1605700.0
2015-01-07 15:55:00,38.68,38.76,38.67,38.75,3722300.0,30.7014,30.7649,30.6935,30.757,3722300.0
2015-01-08 09:30:00,39.31,39.33,39.26,39.31,1917200.0,31.2015,31.2173,31.1618,31.2015,1917200.0
2015-01-08 09:35:00,39.31,39.38,39.29,39.37,1957700.0,31.2015,31.257,31.1856,31.2491,1957700.0
2015-01-08 09:40:00,39.38,39.44,39.37,39.43,1229300.0,31.257,31.3047,31.2491,31.2967,1229300.0
2015-01-08 09:45:00,39.43,39.46,39.41,39.46,1496500.0,31.2967,31.3205,31.2808,31.3205,1496500.0
2015-01-08 09:50:00,39.46,39.48,39.45,39.47,1116600.0,31.3205,31.3364,31.3126,31.3285,1116600.0
2015-01-08 09:55:00,39.47,39.48,39.44,39.45,506500.0,31.3285,31.3364,31.3047,31.3126,506500.0
2015-01-08 10:00:00,39.46,39.49,39.45,39.47,817600.0,31.3205,31.3443,31.3126,31.3285,817600.0
2015-01-08 10:05:00,39.46,39.5,39.46,39.49,539800.0,31.3205,31.3523,31.3205,31.3443,539800.0
2015-01-08 10:10:00,39.49,39.51,39.47,39.5,739900.0,31.3443,31.3602,31.3285,31.3523,739900.0
2015-01-08 10:15:00,39.5,39.5,39.45,39.46,891200.0,31.3523,31.3523,31.3126,31.3205,891200.0
2015-01-08 10:20:00,39.46,39.47,39.42,39.42,631000.0,31.3205,31.3285,31.2888,31.2888,631000.0
2015-01-08 10:25:00,39.42,39.46,39.42,39.42,294800.0,31.2888,31.3205,31.2888,31.2888,294800.0
2015-01-08 10:30:00,39.43,39.47,39.42,39.46,565700.0,31.2967,31.3285,31.2888,31.3205,565700.0
2015-01-08 10:35:00,39.46,39.47,39.44,39.46,432300.0,31.3205,31.3285,31.3047,31.3205,432300.0
2015-01-08 10:40:00,39.46,39.51,39.45,39.51,1058900.0,31.3205,31.3602,31.3126,31.3602,1058900.0
2015-01-08 10:45:00,39.5,39.53,39.49,39.51,461900.0,31.3523,31.3761,31.3443,31.3602,461900.0
2015-01-08 10:50:00,39.51,39.51,39.48,39.5,264600.0,31.3602,31.3602,31.3364,31.3523,264600.0
2015-01-08 10:55:00,39.5,39.51,39.49,39.5,222000.0,31.3523,31.3602,31.3443,31.3523,222000.0
2015-01-08 11:00:00,39.51,39.58,39.5,39.55,1618300.0,31.3602,31.4158,31.3523,31.392,1618300.0
2015-01-08 11:05:00,39.56,39.57,39.52,39.52,195000.0,31.3999,31.4078,31.3681,31.3681,195000.0
2015-01-08 11:10:00,39.52,39.53,39.5,39.51,211800.0,31.3681,31.3761,31.3523,31.3602,211800.0
2015-01-08 11:15:00,39.51,39.54,39.49,39.54,292700.0,31.3602,31.384,31.3443,31.384,292700.0
2015-01-08 11:20:00,39.54,39.55,39.51,39.52,222100.0,31.384,31.392,31.3602,31.3681,222100.0
2015-01-08 11:25:00,39.51,39.52,39.49,39.5,179200.0,31.3602,31.3681,31.3443,31.3523,179200.0
2015-01-08 11:30:00,39.5,39.51,39.49,39.5,263800.0,31.3523,31.3602,31.3443,31.3523,263800.0
2015-01-08 11:35:00,39.5,39.53,39.48,39.53,311800.0,31.3523,31.3761,31.3364,31.3761,311800.0
2015-01-08 11:40:00,39.53,39.53,39.49,39.49,243300.0,31.3761,31.3761,31.3443,31.3443,243300.0
2015-01-08 11:45:00,39.5,39.54,39.49,39.52,303900.0,31.3523,31.384,31.3443,31.3681,303900.0
2015-01-08 11:50:00,39.52,39.52,39.5,39.51,132700.0,31.3681,31.3681,31.3523,31.3602,132700.0
2015-01-08 11:55:00,39.51,39.52,39.51,39.52,265500.0,31.3602,31.3681,31.3602,31.3681,265500.0
2015-01-08 12:00:00,39.52,39.53,39.51,39.52,219900.0,31.3681,31.3761,31.3602,31.3681,219900.0
2015-01-08 12:05:00,39.52,39.52,39.48,39.48,269100.0,31.3681,31.3681,31.3364,31.3364,269100.0
2015-01-08 12:10:00,39.48,39.51,39.47,39.48,512500.0,31.3364,31.3602,31.3285,31.3364,512500.0
2015-01-08 12:15:00,39.47,39.48,39.46,39.47,143600.0,31.3285,31.3364,31.3205,31.3285,143600.0
2015-01-08 12:20:00,39.47,39.47,39.44,39.45,227800.0,31.3285,31.3285,31.3047,31.3126,227800.0
2015-01-08 12:25:00,39.45,39.49,39.44,39.48,323000.0,31.3126,31.3443,31.3047,31.3364,323000.0
2015-01-08 12:30:00,39.49,39.51,39.48,39.48,392000.0,31.3443,31.3602,31.3364,31.3364,392000.0
2015-01-08 12:35:00,39.48,39.49,39.46,39.48,210500.0,31.3364,31.3443,31.3205,31.3364,210500.0
2015-01-08 12:40:00,39.48,39.5,39.47,39.49,91400.0,31.3364,31.3523,31.3285,31.3443,91400.0
2015-01-08 12:45:00,39.49,39.49,39.46,39.47,228900.0,31.3443,31.3443,31.3205,31.3285,228900.0
2015-01-08 12:50:00,39.47,39.48,39.46,39.47,118200.0,31.3285,31.3364,31.3205,31.3285,118200.0
2015-01-08 12:55:00,39.48,39.5,39.45,39.48,363100.0,31.3364,31.3523,31.3126,31.3364,363100.0
2015-01-08 13:00:00,39.48,39.49,39.45,39.45,205600.0,31.3364,31.3443,31.3126,31.3126,205600.0
2015-01-08 13:05:00,39.46,39.49,39.45,39.48,202700.0,31.3205,31.3443,31.3126,31.3364,202700.0
2015-01-08 13:10:00,39.48,39.51,39.48,39.48,315100.0,31.3364,31.3602,31.3364,31.3364,315100.0
2015-01-08 13:15:00,39.49,39.51,39.48,39.51,94700.0,31.3443,31.3602,31.3364,31.3602,94700.0
2015-01-08 13:20:00,39.51,39.51,39.49,39.5,163500.0,31.3602,31.3602,31.3443,31.3523,163500.0
2015-01-08 13:25:00,39.51,39.52,39.49,39.5,154200.0,31.3602,31.3681,31.3443,31.3523,154200.0
2015-01-08 13:30:00,39.5,39.5,39.49,39.49,156500.0,31.3523,31.3523,31.3443,31.3443,156500.0
2015-01-08 13:35:00,39.49,39.5,39.48,39.48,321300.0,31.3443,31.3523,31.3364,31.3364,321300.0
2015-01-08 13:40:00,39.48,39.5,39.48,39.5,140100.0,31.3364,31.3523,31.3364,31.3523,140100.0
2015-01-08 13:45:00,39.49,39.51,39.45,39.47,228400.0,31.3443,31.3602,31.3126,31.3285,228400.0
2015-01-08 13:50:00,39.47,39.49,39.46,39.47,134200.0,31.3285,31.3443,31.3205,31.3285,134200.0
2015-01-08 13:55:00,39.47,39.47,39.4,39.44,598200.0,31.3285,31.3285,31.2729,31.3047,598200.0
2015-01-08 14:00:00,39.44,39.44,39.42,39.43,139900.0,31.3047,31.3047,31.2888,31.2967,139900.0
2015-01-08 14:05:00,39.43,39.47,39.42,39.44,260300.0,31.2967,31.3285,31.2888,31.3047,260300.0
2015-01-08 14:10:00,39.45,39.46,39.41,39.43,237100.0,31.3126,31.3205,31.2808,31.2967,237100.0
2015-01-08 14:15:00,39.43,39.46,39.42,39.43,412000.0,31.2967,31.3205,31.2888,31.2967,412000.0
2015-01-08 14:20:00,39.44,39.51,39.43,39.49,657700.0,31.3047,31.3602,31.2967,31.3443,657700.0
2015-01-08 14:25:00,39.49,39.5,39.48,39.5,222700.0,31.3443,31.3523,31.3364,31.3523,222700.0
2015-01-08 14:30:00,39.5,39.53,39.49,39.51,361600.0,31.3523,31.3761,31.3443,31.3602,361600.0
2015-01-08 14:35:00,39.51,39.52,39.49,39.51,241200.0,31.3602,31.3681,31.3443,31.3602,241200.0
2015-01-08 14:40:00,39.52,39.52,39.49,39.5,165000.0,31.3681,31.3681,31.3443,31.3523,165000.0
2015-01-08 14:45:00,39.5,39.5,39.48,39.49,70300.0,31.3523,31.3523,31.3364,31.3443,70300.0
2015-01-08 14:50:00,39.48,39.51,39.48,39.51,463800.0,31.3364,31.3602,31.3364,31.3602,463800.0
2015-01-08 14:55:00,39.51,39.53,39.49,39.5,455000.0,31.3602,31.3761,31.3443,31.3523,455000.0
2015-01-08 15:00:00,39.51,39.54,39.5,39.51,150400.0,31.3602,31.384,31.3523,31.3602,150400.0
2015-01-08 15:05:00,39.52,39.52,39.48,39.49,167900.0,31.3681,31.3681,31.3364,31.3443,167900.0
2015-01-08 15:10:00,39.48,39.52,39.48,39.51,211800.0,31.3364,31.3681,31.3364,31.3602,211800.0
2015-01-08 15:15:00,39.51,39.52,39.49,39.5,498000.0,31.3602,31.3681,31.3443,31.3523,498000.0
2015-01-08 15:20:00,39.5,39.51,39.49,39.51,739300.0,31.3523,31.3602,31.3443,31.3602,739300.0
2015-01-08 15:25:00,39.51,39.51,39.48,39.48,334300.0,31.3602,31.3602,31.3364,31.3364,334300.0
2015-01-08 15:30:00,39.48,39.49,39.44,39.45,348200.0,31.3364,31.3443,31.3047,31.3126,348200.0
2015-01-08 15:35:00,39.45,39.47,39.43,39.44,559100.0,31.3126,31.3285,31.2967,31.3047,559100.0
2015-01-08 15:40:00,39.44,39.44,39.41,39.42,545600.0,31.3047,31.3047,31.2808,31.2888,545600.0
2015-01-08 15:45:00,39.41,39.44,39.39,39.43,839300.0,31.2808,31.3047,31.265,31.2967,839300.0
2015-01-08 15:50:00,39.43,39.47,39.41,39.47,1421800.0,31.2967,31.3285,31.2808,31.3285,1421800.0
2015-01-08 15:55:00,39.47,39.47,39.39,39.41,5874200.0,31.3285,31.3285,31.265,31.2808,5874200.0
2015-01-09 09:30:00,39.52,39.53,39.37,39.43,1221600.0,31.3681,31.3761,31.2491,31.2967,1221600.0
2015-01-09 09:35:00,39.43,39.49,39.42,39.48,1213500.0,31.2967,31.3443,31.2888,31.3364,1213500.0
2015-01-09 09:40:00,39.48,39.54,39.48,39.51,532700.0,31.3364,31.384,31.3364,31.3602,532700.0
2015-01-09 09:45:00,39.51,39.52,39.38,39.41,638000.0,31.3602,31.3681,31.257,31.2808,638000.0
2015-01-09 09:50:00,39.4,39.44,39.39,39.43,755000.0,31.2729,31.3047,31.265,31.2967,755000.0
2015-01-09 09:55:00,39.43,39.43,39.33,39.37,554900.0,31.2967,31.2967,31.2173,31.2491,554900.0
2015-01-09 10:00:00,39.36,39.4,39.34,39.39,645100.0,31.2412,31.2729,31.2253,31.265,645100.0
2015-01-09 10:05:00,39.39,39.44,39.38,39.44,358800.0,31.265,31.3047,31.257,31.3047,358800.0
2015-01-09 10:10:00,39.43,39.47,39.42,39.44,530400.0,31.2967,31.3285,31.2888,31.3047,530400.0
2015-01-09 10:15:00,39.44,39.44,39.4,39.41,585900.0,31.3047,31.3047,31.2729,31.2808,585900.0
2015-01-09 10:20:00,39.41,39.43,39.41,39.41,285100.0,31.2808,31.2967,31.2808,31.2808,285100.0
2015-01-09 10:25:00,39.41,39.44,39.37,39.4,567300.0,31.2808,31.3047,31.2491,31.2729,567300.0
2015-01-09 10:30:00,39.4,39.4,39.33,39.37,486900.0,31.2729,31.2729,31.2173,31.2491,486900.0
2015-01-09 10:35:00,39.38,39.4,39.33,39.34,572500.0,31.257,31.2729,31.2173,31.2253,572500.0
2015-01-09 10:40:00,39.33,39.34,39.3,39.32,417500.0,31.2173,31.2253,31.1935,31.2094,417500.0
2015-01-09 10:45:00,39.32,39.35,39.3,39.33,583900.0,31.2094,31.2332,31.1935,31.2173,583900.0
2015-01-09 10:50:00,39.34,39.37,39.32,39.35,236200.0,31.2253,31.2491,31.2094,31.2332,236200.0
2015-01-09 10:55:00,39.35,39.36,39.32,39.34,176800.0,31.2332,31.2412,31.2094,31.2253,176800.0
2015-01-09 11:00:00,39.34,39.34,39.25,39.26,738200.0,31.2253,31.2253,31.1538,31.1618,738200.0
2015-01-09 11:05:00,39.26,39.29,39.24,39.25,301900.0,31.1618,31.1856,31.1459,31.1538,301900.0
2015-01-09 11:10:00,39.25,39.25,39.15,39.18,1119800.0,31.1538,31.1538,31.0745,31.0983,1119800.0
2015-01-09 11:15:00,39.19,39.2,39.15,39.2,333300.0,31.1062,31.1142,31.0745,31.1142,333300.0
2015-01-09 11:20:00,39.2,39.21,39.15,39.2,388800.0,31.1142,31.1221,31.0745,31.1142,388800.0
2015-01-09 11:25:00,39.2,39.22,39.18,39.2,340700.0,31.1142,31.13,31.0983,31.1142,340700.0
2015-01-09 11:30:00,39.2,39.24,39.16,39.24,387000.0,31.1142,31.1459,31.0824,31.1459,387000.0
2015-01-09 11:35:00,39.23,39.26,39.22,39.26,505600.0,31.138,31.1618,31.13,31.1618,505600.0
2015-01-09 11:40:00,39.26,39.26,39.22,39.25,261900.0,31.1618,31.1618,31.13,31.1538,261900.0
2015-01-09 11:45:00,39.25,39.28,39.22,39.26,356300.0,31.1538,31.1777,31.13,31.1618,356300.0
2015-01-09 11:50:00,39.26,39.27,39.24,39.26,157200.0,31.1618,31.1697,31.1459,31.1618,157200.0
2015-01-09 11:55:00,39.26,39.29,39.24,39.29,267800.0,31.1618,31.1856,31.1459,31.1856,267800.0
2015-01-09 12:00:00,39.28,39.29,39.27,39.28,152800.0,31.1777,31.1856,31.1697,31.1777,152800.0
2015-01-09 12:05:00,39.28,39.34,39.27,39.33,221200.0,31.1777,31.2253,31.1697,31.2173,221200.0
2015-01-09 12:10:00,39.34,39.34,39.29,39.33,115500.0,31.2253,31.2253,31.1856,31.2173,115500.0
2015-01-09 12:15:00,39.33,39.35,39.3,39.33,343700.0,31.2173,31.2332,31.1935,31.2173,343700.0
2015-01-09 12:20:00,39.32,39.35,39.3,39.3,187500.0,31.2094,31.2332,31.1935,31.1935,187500.0
2015-01-09 12:25:00,39.31,39.31,39.27,39.31,146100.0,31.2015,31.2015,31.1697,31.2015,146100.0
2015-01-09 12:30:00,39.3,39.33,39.26,39.27,348100.0,31.1935,31.2173,31.1618,31.1697,348100.0
2015-01-09 12:35:00,39.27,39.3,39.26,39.3,131100.0,31.1697,31.1935,31.1618,31.1935,131100.0
2015-01-09 12:40:00,39.29,39.3,39.27,39.29,248400.0,31.1856,31.1935,31.1697,31.1856,248400.0
2015-01-09 12:45:00,39.29,39.32,39.28,39.29,192500.0,31.1856,31.2094,31.1777,31.1856,192500.0
2015-01-09 12:50:00,39.29,39.3,39.27,39.28,100900.0,31.1856,31.1935,31.1697,31.1777,100900.0
2015-01-09 12:55:00,39.28,39.29,39.24,39.25,260900.0,31.1777,31.1856,31.1459,31.1538,260900.0
2015-01-09 13:00:00,39.25,39.28,39.24,39.27,155300.0,31.1538,31.1777,31.1459,31.1697,155300.0
2015-01-09 13:05:00,39.28,39.3,39.26,39.27,172700.0,31.1777,31.1935,31.1618,31.1697,172700.0
2015-01-09 13:10:00,39.28,39.34,39.27,39.33,266900.0,31.1777,31.2253,31.1697,31.2173,266900.0
2015-01-09 13:15:00,39.33,39.35,39.31,39.34,165500.0,31.2173,31.2332,31.2015,31.2253,165500.0
2015-01-09 13:20:00,39.34,39.35,39.3,39.3,150900.0,31.2253,31.2332,31.1935,31.1935,150900.0
2015-01-09 13:25:00,39.3,39.32,39.28,39.29,206200.0,31.1935,31.2094,31.1777,31.1856,206200.0
2015-01-09 13:30:00,39.3,39.36,39.3,39.33,197200.0,31.1935,31.2412,31.1935,31.2173,197200.0
2015-01-09 13:35:00,39.34,39.35,39.32,39.34,245100.0,31.2253,31.2332,31.2094,31.2253,245100.0
2015-01-09 13:40:00,39.34,39.36,39.31,39.33,291300.0,31.2253,31.2412,31.2015,31.2173,291300.0
2015-01-09 13:45:00,39.33,39.36,39.31,39.36,261600.0,31.2173,31.2412,31.2015,31.2412,261600.0
2015-01-09 13:50:00,39.36,39.38,39.33,39.34,222100.0,31.2412,31.257,31.2173,31.2253,222100.0
2015-01-09 13:55:00,39.34,39.35,39.32,39.34,105200.0,31.2253,31.2332,31.2094,31.2253,105200.0
2015-01-09 14:00:00,39.34,39.34,39.3,39.34,226100.0,31.2253,31.2253,31.1935,31.2253,226100.0
2015-01-09 14:05:00,39.34,39.36,39.31,39.35,243500.0,31.2253,31.2412,31.2015,31.2332,243500.0
2015-01-09 14:10:00,39.35,39.37,39.34,39.36,134100.0,31.2332,31.2491,31.2253,31.2412,134100.0
2015-01-09 14:15:00,39.37,39.37,39.33,39.36,124500.0,31.2491,31.2491,31.2173,31.2412,124500.0
2015-01-09 14:20:00,39.36,39.37,39.34,39.36,187400.0,31.2412,31.2491,31.2253,31.2412,187400.0
2015-01-09 14:25:00,39.36,39.37,39.34,39.35,122300.0,31.2412,31.2491,31.2253,31.2332,122300.0
2015-01-09 14:30:00,39.35,39.36,39.33,39.35,105200.0,31.2332,31.2412,31.2173,31.2332,105200.0
2015-01-09 14:35:00,39.35,39.39,39.34,39.39,228600.0,31.2332,31.265,31.2253,31.265,228600.0
2015-01-09 14:40:00,39.38,39.4,39.37,39.38,124600.0,31.257,31.2729,31.2491,31.257,124600.0
2015-01-09 14:45:00,39.37,39.39,39.34,39.36,108300.0,31.2491,31.265,31.2253,31.2412,108300.0
2015-01-09 14:50:00,39.36,39.39,39.35,39.38,142300.0,31.2412,31.265,31.2332,31.257,142300.0
2015-01-09 14:55:00,39.38,39.39,39.36,39.39,65300.0,31.257,31.265,31.2412,31.265,65300.0
2015-01-09 15:00:00,39.38,39.41,39.37,39.39,125100.0,31.257,31.2808,31.2491,31.265,125100.0
2015-01-09 15:05:00,39.4,39.44,39.39,39.41,182400.0,31.2729,31.3047,31.265,31.2808,182400.0
2015-01-09 15:10:00,39.42,39.47,39.41,39.45,351500.0,31.2888,31.3285,31.2808,31.3126,351500.0
2015-01-09 15:15:00,39.44,39.45,39.41,39.41,192600.0,31.3047,31.3126,31.2808,31.2808,192600.0
2015-01-09 15:20:00,39.42,39.44,39.41,39.41,256300.0,31.2888,31.3047,31.2808,31.2808,256300.0
2015-01-09 15:25:00,39.41,39.42,39.36,39.38,349300.0,31.2808,31.2888,31.2412,31.257,349300.0
2015-01-09 15:30:00,39.38,39.41,39.35,39.39,344700.0,31.257,31.2808,31.2332,31.265,344700.0
2015-01-09 15:35:00,39.39,39.42,39.37,39.41,445600.0,31.265,31.2888,31.2491,31.2808,445600.0
2015-01-09 15:40:00,39.41,39.46,39.4,39.44,947900.0,31.2808,31.3205,31.2729,31.3047,947900.0
2015-01-09 15:45:00,39.44,39.46,39.4,39.44,634500.0,31.3047,31.3205,31.2729,31.3047,634500.0
2015-01-09 15:50:00,39.44,39.44,39.36,39.38,1002500.0,31.3047,31.3047,31.2412,31.257,1002500.0
2015-01-09 15:55:00,39.38,39.38,39.27,39.28,4214200.0,31.257,31.257,31.1697,31.1777,4214200.0
2015-01-12 09:30:00,39.15,39.2,39.11,39.12,1542900.0,31.0745,31.1142,31.0427,31.0507,1542900.0
2015-01-12 09:35:00,39.12,39.12,38.98,39.0,1279900.0,31.0507,31.0507,30.9395,30.9554,1279900.0
2015-01-12 09:40:00,39.0,39.02,38.94,39.02,635300.0,30.9554,30.9713,30.9078,30.9713,635300.0
2015-01-12 09:45:00,39.01,39.04,38.96,38.99,774200.0,30.9633,30.9872,30.9237,30.9475,774200.0
2015-01-12 09:50:00,38.98,39.01,38.96,39.0,636100.0,30.9395,30.9633,30.9237,30.9554,636100.0
2015-01-12 09:55:00,38.99,39.01,38.92,38.95,861900.0,30.9475,30.9633,30.8919,30.9157,861900.0
2015-01-12 10:00:00,38.95,38.97,38.91,38.97,503200.0,30.9157,30.9316,30.884,30.9316,503200.0
2015-01-12 10:05:00,38.97,39.01,38.96,39.01,705400.0,30.9316,30.9633,30.9237,30.9633,705400.0
2015-01-12 10:10:00,39.01,39.03,38.96,38.97,457300.0,30.9633,30.9792,30.9237,30.9316,457300.0
2015-01-12 10:15:00,38.97,39.02,38.96,39.02,304900.0,30.9316,30.9713,30.9237,30.9713,304900.0
2015-01-12 10:20:00,39.02,39.03,38.98,39.02,376200.0,30.9713,30.9792,30.9395,30.9713,376200.0
2015-01-12 10:25:00,39.02,39.05,38.97,38.98,533300.0,30.9713,30.9951,30.9316,30.9395,533300.0
2015-01-12 10:30:00,38.98,39.0,38.95,38.98,646900.0,30.9395,30.9554,30.9157,30.9395,646900.0
2015-01-12 10:35:00,38.97,39.04,38.95,39.04,331200.0,30.9316,30.9872,30.9157,30.9872,331200.0
2015-01-12 10:40:00,39.04,39.08,39.01,39.02,743800.0,30.9872,31.0189,30.9633,30.9713,743800.0
2015-01-12 10:45:00,39.02,39.04,39.01,39.02,260400.0,30.9713,30.9872,30.9633,30.9713,260400.0
2015-01-12 10:50:00,39.02,39.03,38.98,38.99,232200.0,30.9713,30.9792,30.9395,30.9475,232200.0
2015-01-12 10:55:00,38.99,39.08,38.99,39.08,348500.0,30.9475,31.0189,30.9475,31.0189,348500.0
2015-01-12 11:00:00,39.08,39.11,39.07,39.09,529000.0,31.0189,31.0427,31.011,31.0268,529000.0
2015-01-12 11:05:00,39.1,39.11,39.06,39.06,290200.0,31.0348,31.0427,31.003,31.003,290200.0
2015-01-12 11:10:00,39.07,39.11,39.03,39.03,258500.0,31.011,31.0427,30.9792,30.9792,258500.0
2015-01-12 11:15:00,39.04,39.06,39.01,39.05,285700.0,30.9872,31.003,30.9633,30.9951,285700.0
2015-01-12 11:20:00,39.05,39.09,39.02,39.08,403000.0,30.9951,31.0268,30.9713,31.0189,403000.0
2015-01-12 11:25:00,39.08,39.08,39.04,39.06,264400.0,31.0189,31.0189,30.9872,31.003,264400.0
2015-01-12 11:30:00,39.05,39.09,39.02,39.05,241400.0,30.9951,31.0268,30.9713,30.9951,241400.0
2015-01-12 11:35:00,39.05,39.09,39.04,39.07,245700.0,30.9951,31.0268,30.9872,31.011,245700.0
2015-01-12 11:40:00,39.07,39.08,39.05,39.06,371200.0,31.011,31.0189,30.9951,31.003,371200.0
2015-01-12 11:45:00,39.06,39.06,39.01,39.01,465800.0,31.003,31.003,30.9633,30.9633,465800.0
2015-01-12 11:50:00,39.01,39.05,38.99,39.02,350000.0,30.9633,30.9951,30.9475,30.9713,350000.0
2015-01-12 11:55:00,39.02,39.05,39.01,39.04,154300.0,30.9713,30.9951,30.9633,30.9872,154300.0
2015-01-12 12:00:00,39.04,39.08,39.03,39.07,217200.0,30.9872,31.0189,30.9792,31.011,217200.0
2015-01-12 12:05:00,39.06,39.07,39.03,39.05,148000.0,31.003,31.011,30.9792,30.9951,148000.0
2015-01-12 12:10:00,39.04,39.06,39.01,39.03,239200.0,30.9872,31.003,30.9633,30.9792,239200.0
2015-01-12 12:15:00,39.02,39.05,39.0,39.05,326600.0,30.9713,30.9951,30.9554,30.9951,326600.0
2015-01-12 12:20:00,39.04,39.08,39.03,39.07,159900.0,30.9872,31.0189,30.9792,31.011,159900.0
2015-01-12 12:25:00,39.06,39.07,39.04,39.06,160100.0,31.003,31.011,30.9872,31.003,160100.0
2015-01-12 12:30:00,39.05,39.08,39.04,39.07,140400.0,30.9951,31.0189,30.9872,31.011,140400.0
2015-01-12 12:35:00,39.07,39.09,39.06,39.08,87300.0,31.011,31.0268,31.003,31.0189,87300.0
2015-01-12 12:40:00,39.08,39.09,39.02,39.03,176900.0,31.0189,31.0268,30.9713,30.9792,176900.0
2015-01-12 12:45:00,39.03,39.06,39.02,39.05,712000.0,30.9792,31.003,30.9713,30.9951,712000.0
2015-01-12 12:50:00,39.05,39.06,39.04,39.06,195700.0,30.9951,31.003,30.9872,31.003,195700.0
2015-01-12 12:55:00,39.06,39.07,39.03,39.04,184200.0,31.003,31.011,30.9792,30.9872,184200.0
2015-01-12 13:00:00,39.05,39.08,39.04,39.05,133100.0,30.9951,31.0189,30.9872,30.9951,133100.0
2015-01-12 13:05:00,39.06,39.08,39.03,39.05,151100.0,31.003,31.0189,30.9792,30.9951,151100.0
2015-01-12 13:10:00,39.05,39.06,39.04,39.06,122900.0,30.9951,31.003,30.9872,31.003,122900.0
2015-01-12 13:15:00,39.05,39.06,39.03,39.04,142400.0,30.9951,31.003,30.9792,30.9872,142400.0
2015-01-12 13:20:00,39.04,39.04,39.0,39.0,249300.0,30.9872,30.9872,30.9554,30.9554,249300.0
2015-01-12 13:25:00,39.0,39.02,38.99,38.99,91800.0,30.9554,30.9713,30.9475,30.9475,91800.0
2015-01-12 13:30:00,38.99,39.04,38.99,39.03,348900.0,30.9475,30.9872,30.9475,30.9792,348900.0
2015-01-12 13:35:00,39.04,39.05,39.03,39.03,103700.0,30.9872,30.9951,30.9792,30.9792,103700.0
2015-01-12 13:40:00,39.04,39.06,39.03,39.05,220500.0,30.9872,31.003,30.9792,30.9951,220500.0
2015-01-12 13:45:00,39.05,39.07,39.03,39.06,359800.0,30.9951,31.011,30.9792,31.003,359800.0
2015-01-12 13:50:00,39.07,39.08,39.05,39.05,115200.0,31.011,31.0189,30.9951,30.9951,115200.0
2015-01-12 13:55:00,39.05,39.06,39.03,39.05,182100.0,30.9951,31.003,30.9792,30.9951,182100.0
2015-01-12 14:00:00,39.06,39.08,39.04,39.05,171100.0,31.003,31.0189,30.9872,30.9951,171100.0
2015-01-12 14:05:00,39.06,39.07,39.04,39.06,175400.0,31.003,31.011,30.9872,31.003,175400.0
2015-01-12 14:10:00,39.07,39.08,39.05,39.05,122100.0,31.011,31.0189,30.9951,30.9951,122100.0
2015-01-12 14:15:00,39.06,39.06,39.01,39.02,136000.0,31.003,31.003,30.9633,30.9713,136000.0
2015-01-12 14:20:00,39.02,39.04,38.99,39.0,237000.0,30.9713,30.9872,30.9475,30.9554,237000.0
2015-01-12 14:25:00,39.0,39.01,38.96,38.98,167900.0,30.9554,30.9633,30.9237,30.9395,167900.0
2015-01-12 14:30:00,38.98,38.98,38.94,38.97,207800.0,30.9395,30.9395,30.9078,30.9316,207800.0
2015-01-12 14:35:00,38.97,38.97,38.91,38.92,251000.0,30.9316,30.9316,30.884,30.8919,251000.0
2015-01-12 14:40:00,38.91,38.94,38.91,38.92,225400.0,30.884,30.9078,30.884,30.8919,225400.0
2015-01-12 14:45:00,38.93,38.95,38.9,38.94,285500.0,30.8998,30.9157,30.876,30.9078,285500.0
2015-01-12 14:50:00,38.94,38.94,38.9,38.92,135700.0,30.9078,30.9078,30.876,30.8919,135700.0
2015-01-12 14:55:00,38.93,38.96,38.91,38.95,421800.0,30.8998,30.9237,30.884,30.9157,421800.0
2015-01-12 15:00:00,38.96,38.98,38.94,38.97,284900.0,30.9237,30.9395,30.9078,30.9316,284900.0
2015-01-12 15:05:00,38.97,38.97,38.93,38.94,222900.0,30.9316,30.9316,30.8998,30.9078,222900.0
2015-01-12 15:10:00,38.94,38.97,38.93,38.97,258400.0,30.9078,30.9316,30.8998,30.9316,258400.0
2015-01-12 15:15:00,38.97,39.01,38.96,38.98,270700.0,30.9316,30.9633,30.9237,30.9395,270700.0
2015-01-12 15:20:00,38.98,39.0,38.94,38.96,263100.0,30.9395,30.9554,30.9078,30.9237,263100.0
2015-01-12 15:25:00,38.96,38.98,38.95,38.97,166900.0,30.9237,30.9395,30.9157,30.9316,166900.0
2015-01-12 15:30:00,38.96,38.99,38.94,38.94,273900.0,30.9237,30.9475,30.9078,30.9078,273900.0
2015-01-12 15:35:00,38.94,38.97,38.92,38.96,346900.0,30.9078,30.9316,30.8919,30.9237,346900.0
2015-01-12 15:40:00,38.97,39.0,38.96,38.98,710400.0,30.9316,30.9554,30.9237,30.9395,710400.0
2015-01-12 15:45:00,38.99,39.05,38.98,39.02,1180100.0,30.9475,30.9951,30.9395,30.9713,1180100.0
2015-01-12 15:50:00,39.02,39.03,38.98,39.01,1240900.0,30.9713,30.9792,30.9395,30.9633,1240900.0
2015-01-12 15:55:00,39.01,39.01,38.95,38.96,4991700.0,30.9633,30.9633,30.9157,30.9237,4991700.0
2015-01-13 09:30:00,39.45,39.57,39.43,39.55,1957200.0,31.3126,31.4078,31.2967,31.392,1957200.0
2015-01-13 09:35:00,39.55,39.55,39.49,39.51,1215500.0,31.392,31.392,31.3443,31.3602,1215500.0
2015-01-13 09:40:00,39.52,39.55,39.5,39.52,784000.0,31.3681,31.392,31.3523,31.3681,784000.0
2015-01-13 09:45:00,39.53,39.55,39.49,39.52,1295100.0,31.3761,31.392,31.3443,31.3681,1295100.0
2015-01-13 09:50:00,39.52,39.55,39.49,39.55,920600.0,31.3681,31.392,31.3443,31.392,920600.0
2015-01-13 09:55:00,39.55,39.6,39.54,39.59,1040500.0,31.392,31.4316,31.384,31.4237,1040500.0
2015-01-13 10:00:00,39.59,39.61,39.54,39.56,504400.0,31.4237,31.4396,31.384,31.3999,504400.0
2015-01-13 10:05:00,39.55,39.57,39.54,39.56,472900.0,31.392,31.4078,31.384,31.3999,472900.0
2015-01-13 10:10:00,39.55,39.6,39.55,39.59,488300.0,31.392,31.4316,31.392,31.4237,488300.0
2015-01-13 10:15:00,39.59,39.6,39.56,39.58,747900.0,31.4237,31.4316,31.3999,31.4158,747900.0
2015-01-13 10:20:00,39.58,39.62,39.57,39.61,647600.0,31.4158,31.4475,31.4078,31.4396,647600.0
2015-01-13 10:25:00,39.6,39.62,39.58,39.59,531600.0,31.4316,31.4475,31.4158,31.4237,531600.0
2015-01-13 10:30:00,39.59,39.6,39.56,39.59,233800.0,31.4237,31.4316,31.3999,31.4237,233800.0
2015-01-13 10:35:00,39.59,39.61,39.58,39.61,307000.0,31.4237,31.4396,31.4158,31.4396,307000.0
2015-01-13 10:40:00,39.6,39.62,39.59,39.61,143300.0,31.4316,31.4475,31.4237,31.4396,143300.0
2015-01-13 10:45:00,39.61,39.63,39.6,39.61,303200.0,31.4396,31.4555,31.4316,31.4396,303200.0
2015-01-13 10:50:00,39.61,39.65,39.61,39.61,532300.0,31.4396,31.4713,31.4396,31.4396,532300.0
2015-01-13 10:55:00,39.61,39.62,39.57,39.59,403500.0,31.4396,31.4475,31.4078,31.4237,403500.0
2015-01-13 11:00:00,39.59,39.6,39.56,39.58,398700.0,31.4237,31.4316,31.3999,31.4158,398700.0
2015-01-13 11:05:00,39.59,39.61,39.57,39.57,405900.0,31.4237,31.4396,31.4078,31.4078,405900.0
2015-01-13 11:10:00,39.57,39.6,39.56,39.59,203100.0,31.4078,31.4316,31.3999,31.4237,203100.0
2015-01-13 11:15:00,39.59,39.59,39.56,39.57,476200.0,31.4237,31.4237,31.3999,31.4078,476200.0
2015-01-13 11:20:00,39.57,39.58,39.55,39.57,1193400.0,31.4078,31.4158,31.392,31.4078,1193400.0
2015-01-13 11:25:00,39.58,39.61,39.56,39.61,1010000.0,31.4158,31.4396,31.3999,31.4396,1010000.0
2015-01-13 11:30:00,39.6,39.62,39.55,39.56,717100.0,31.4316,31.4475,31.392,31.3999,717100.0
2015-01-13 11:35:00,39.56,39.57,39.54,39.57,523700.0,31.3999,31.4078,31.384,31.4078,523700.0
2015-01-13 11:40:00,39.57,39.58,39.54,39.55,280700.0,31.4078,31.4158,31.384,31.392,280700.0
2015-01-13 11:45:00,39.54,39.6,39.54,39.58,336900.0,31.384,31.4316,31.384,31.4158,336900.0
2015-01-13 11:50:00,39.58,39.59,39.56,39.56,374100.0,31.4158,31.4237,31.3999,31.3999,374100.0
2015-01-13 11:55:00,39.56,39.57,39.53,39.54,372300.0,31.3999,31.4078,31.3761,31.384,372300.0
2015-01-13 12:00:00,39.55,39.57,39.52,39.54,308100.0,31.392,31.4078,31.3681,31.384,308100.0
2015-01-13 12:05:00,39.54,39.55,39.51,39.54,300000.0,31.384,31.392,31.3602,31.384,300000.0
2015-01-13 12:10:00,39.53,39.56,39.51,39.55,184300.0,31.3761,31.3999,31.3602,31.392,184300.0
2015-01-13 12:15:00,39.55,39.55,39.52,39.54,163300.0,31.392,31.392,31.3681,31.384,163300.0
2015-01-13 12:20:00,39.54,39.54,39.48,39.49,442300.0,31.384,31.384,31.3364,31.3443,442300.0
2015-01-13 12:25:00,39.49,39.51,39.48,39.48,328700.0,31.3443,31.3602,31.3364,31.3364,328700.0
2015-01-13 12:30:00,39.48,39.49,39.45,39.46,357200.0,31.3364,31.3443,31.3126,31.3205,357200.0
2015-01-13 12:35:00,39.46,39.49,39.46,39.48,230900.0,31.3205,31.3443,31.3205,31.3364,230900.0
2015-01-13 12:40:00,39.48,39.48,39.45,39.45,395200.0,31.3364,31.3364,31.3126,31.3126,395200.0
2015-01-13 12:45:00,39.45,39.5,39.44,39.5,201500.0,31.3126,31.3523,31.3047,31.3523,201500.0
2015-01-13 12:50:00,39.5,39.52,39.48,39.49,411100.0,31.3523,31.3681,31.3364,31.3443,411100.0
2015-01-13 12:55:00,39.48,39.49,39.47,39.47,129000.0,31.3364,31.3443,31.3285,31.3285,129000.0
2015-01-13 13:00:00,39.48,39.49,39.47,39.49,167900.0,31.3364,31.3443,31.3285,31.3443,167900.0
2015-01-13 13:05:00,39.48,39.5,39.48,39.48,198800.0,31.3364,31.3523,31.3364,31.3364,198800.0
2015-01-13 13:10:00,39.48,39.51,39.48,39.51,425100.0,31.3364,31.3602,31.3364,31.3602,425100.0
2015-01-13 13:15:00,39.5,39.51,39.47,39.47,294500.0,31.3523,31.3602,31.3285,31.3285,294500.0
2015-01-13 13:20:00,39.47,39.47,39.39,39.4,313900.0,31.3285,31.3285,31.265,31.2729,313900.0
2015-01-13 13:25:00,39.41,39.41,39.32,39.34,946800.0,31.2808,31.2808,31.2094,31.2253,946800.0
2015-01-13 13:30:00,39.34,39.35,39.27,39.31,505300.0,31.2253,31.2332,31.1697,31.2015,505300.0
2015-01-13 13:35:00,39.32,39.33,39.26,39.26,537400.0,31.2094,31.2173,31.1618,31.1618,537400.0
2015-01-13 13:40:00,39.26,39.28,39.23,39.23,876700.0,31.1618,31.1777,31.138,31.138,876700.0
2015-01-13 13:45:00,39.23,39.27,39.23,39.23,599900.0,31.138,31.1697,31.138,31.138,599900.0
2015-01-13 13:50:00,39.23,39.24,39.08,39.11,1078600.0,31.138,31.1459,31.0189,31.0427,1078600.0
2015-01-13 13:55:00,39.11,39.16,39.09,39.12,742700.0,31.0427,31.0824,31.0268,31.0507,742700.0
2015-01-13 14:00:00,39.12,39.12,39.07,39.1,643900.0,31.0507,31.0507,31.011,31.0348,643900.0
2015-01-13 14:05:00,39.09,39.1,39.0,39.02,889800.0,31.0268,31.0348,30.9554,30.9713,889800.0
2015-01-13 14:10:00,39.03,39.05,38.97,39.0,851700.0,30.9792,30.9951,30.9316,30.9554,851700.0
2015-01-13 14:15:00,39.0,39.1,38.99,39.08,678000.0,30.9554,31.0348,30.9475,31.0189,678000.0
2015-01-13 14:20:00,39.08,39.11,39.07,39.1,510800.0,31.0189,31.0427,31.011,31.0348,510800.0
2015-01-13 14:25:00,39.1,39.18,39.1,39.17,445800.0,31.0348,31.0983,31.0348,31.0903,445800.0
2015-01-13 14:30:00,39.17,39.21,39.16,39.18,321300.0,31.0903,31.1221,31.0824,31.0983,321300.0
2015-01-13 14:35:00,39.18,39.22,39.18,39.2,210800.0,31.0983,31.13,31.0983,31.1142,210800.0
2015-01-13 14:40:00,39.21,39.21,39.15,39.18,213100.0,31.1221,31.1221,31.0745,31.0983,213100.0
2015-01-13 14:45:00,39.18,39.2,39.15,39.15,182100.0,31.0983,31.1142,31.0745,31.0745,182100.0
2015-01-13 14:50:00,39.15,39.19,39.15,39.16,300600.0,31.0745,31.1062,31.0745,31.0824,300600.0
2015-01-13 14:55:00,39.17,39.17,39.05,39.05,393800.0,31.0903,31.0903,30.9951,30.9951,393800.0
2015-01-13 15:00:00,39.05,39.09,39.05,39.08,378000.0,30.9951,31.0268,30.9951,31.0189,378000.0
2015-01-13 15:05:00,39.08,39.08,39.03,39.04,301100.0,31.0189,31.0189,30.9792,30.9872,301100.0
2015-01-13 15:10:00,39.04,39.17,39.03,39.16,346100.0,30.9872,31.0903,30.9792,31.0824,346100.0
2015-01-13 15:15:00,39.16,39.2,39.14,39.14,626100.0,31.0824,31.1142,31.0665,31.0665,626100.0
2015-01-13 15:20:00,39.15,39.19,39.13,39.17,550800.0,31.0745,31.1062,31.0586,31.0903,550800.0
2015-01-13 15:25:00,39.17,39.2,39.13,39.13,489400.0,31.0903,31.1142,31.0586,31.0586,489400.0
2015-01-13 15:30:00,39.14,39.26,39.13,39.23,851700.0,31.0665,31.1618,31.0586,31.138,851700.0
2015-01-13 15:35:00,39.24,39.34,39.22,39.33,868600.0,31.1459,31.2253,31.13,31.2173,868600.0
2015-01-13 15:40:00,39.32,39.35,39.29,39.34,2300000.0,31.2094,31.2332,31.1856,31.2253,2300000.0
2015-01-13 15:45:00,39.34,39.34,39.26,39.27,1080300.0,31.2253,31.2253,31.1618,31.1697,1080300.0
2015-01-13 15:50:00,39.27,39.29,39.24,39.27,1868300.0,31.1697,31.1856,31.1459,31.1697,1868300.0
2015-01-13 15:55:00,39.28,39.31,39.27,39.27,4155800.0,31.1777,31.2015,31.1697,31.1697,4155800.0
2015-01-14 09:30:00,38.86,39.01,38.85,38.98,1492900.0,30.8443,30.9633,30.8364,30.9395,1492900.0
2015-01-14 09:35:00,38.98,39.01,38.94,38.98,660500.0,30.9395,30.9633,30.9078,30.9395,660500.0
2015-01-14 09:40:00,38.98,39.02,38.97,38.98,1031300.0,30.9395,30.9713,30.9316,30.9395,1031300.0
2015-01-14 09:45:00,38.98,39.03,38.95,39.03,1357700.0,30.9395,30.9792,30.9157,30.9792,1357700.0
2015-01-14 09:50:00,39.03,39.03,38.98,38.99,1217700.0,30.9792,30.9792,30.9395,30.9475,1217700.0
2015-01-14 09:55:00,39.0,39.05,38.99,39.01,1043300.0,30.9554,30.9951,30.9475,30.9633,1043300.0
2015-01-14 10:00:00,39.01,39.06,39.0,39.05,847700.0,30.9633,31.003,30.9554,30.9951,847700.0
2015-01-14 10:05:00,39.05,39.15,39.05,39.13,1742100.0,30.9951,31.0745,30.9951,31.0586,1742100.0
2015-01-14 10:10:00,39.13,39.16,39.12,39.13,814500.0,31.0586,31.0824,31.0507,31.0586,814500.0
2015-01-14 10:15:00,39.14,39.14,39.09,39.1,653600.0,31.0665,31.0665,31.0268,31.0348,653600.0
2015-01-14 10:20:00,39.1,39.14,39.09,39.12,561600.0,31.0348,31.0665,31.0268,31.0507,561600.0
2015-01-14 10:25:00,39.12,39.16,39.1,39.15,426100.0,31.0507,31.0824,31.0348,31.0745,426100.0
2015-01-14 10:30:00,39.14,39.14,39.06,39.1,633500.0,31.0665,31.0665,31.003,31.0348,633500.0
2015-01-14 10:35:00,39.11,39.11,39.05,39.06,742500.0,31.0427,31.0427,30.9951,31.003,742500.0
2015-01-14 10:40:00,39.07,39.13,39.06,39.12,724300.0,31.011,31.0586,31.003,31.0507,724300.0
2015-01-14 10:45:00,39.12,39.12,39.07,39.08,1099500.0,31.0507,31.0507,31.011,31.0189,1099500.0
2015-01-14 10:50:00,39.07,39.13,39.07,39.07,415500.0,31.011,31.0586,31.011,31.011,415500.0
2015-01-14 10:55:00,39.07,39.13,39.06,39.12,404400.0,31.011,31.0586,31.003,31.0507,404400.0
2015-01-14 11:00:00,39.12,39.13,39.05,39.05,518600.0,31.0507,31.0586,30.9951,30.9951,518600.0
2015-01-14 11:05:00,39.06,39.07,39.0,39.01,426400.0,31.003,31.011,30.9554,30.9633,426400.0
2015-01-14 11:10:00,39.02,39.05,39.0,39.01,239800.0,30.9713,30.9951,30.9554,30.9633,239800.0
2015-01-14 11:15:00,39.01,39.03,39.0,39.01,878100.0,30.9633,30.9792,30.9554,30.9633,878100.0
2015-01-14 11:20:00,39.01,39.04,39.0,39.02,524800.0,30.9633,30.9872,30.9554,30.9713,524800.0
2015-01-14 11:25:00,39.02,39.03,38.99,38.99,934900.0,30.9713,30.9792,30.9475,30.9475,934900.0
2015-01-14 11:30:00,38.99,39.02,38.97,39.0,543200.0,30.9475,30.9713,30.9316,30.9554,543200.0
2015-01-14 11:35:00,39.0,39.03,38.98,39.02,531300.0,30.9554,30.9792,30.9395,30.9713,531300.0
2015-01-14 11:40:00,39.03,39.07,39.0,39.01,545500.0,30.9792,31.011,30.9554,30.9633,545500.0
2015-01-14 11:45:00,39.0,39.04,39.0,39.02,281600.0,30.9554,30.9872,30.9554,30.9713,281600.0
2015-01-14 11:50:00,39.02,39.04,38.97,38.98,399200.0,30.9713,30.9872,30.9316,30.9395,399200.0
2015-01-14 11:55:00,38.98,39.0,38.94,38.94,814700.0,30.9395,30.9554,30.9078,30.9078,814700.0
2015-01-14 12:00:00,38.95,38.99,38.94,38.98,1044600.0,30.9157,30.9475,30.9078,30.9395,1044600.0
2015-01-14 12:05:00,38.98,38.98,38.93,38.93,992800.0,30.9395,30.9395,30.8998,30.8998,992800.0
2015-01-14 12:10:00,38.93,38.94,38.89,38.91,783200.0,30.8998,30.9078,30.8681,30.884,783200.0
2015-01-14 12:15:00,38.91,38.93,38.88,38.9,456600.0,30.884,30.8998,30.8602,30.876,456600.0
2015-01-14 12:20:00,38.9,38.95,38.89,38.94,755900.0,30.876,30.9157,30.8681,30.9078,755900.0
2015-01-14 12:25:00,38.93,38.94,38.92,38.93,272000.0,30.8998,30.9078,30.8919,30.8998,272000.0
2015-01-14 12:30:00,38.93,38.95,38.9,38.93,355900.0,30.8998,30.9157,30.876,30.8998,355900.0
2015-01-14 12:35:00,38.93,38.95,38.92,38.93,1067200.0,30.8998,30.9157,30.8919,30.8998,1067200.0
2015-01-14 12:40:00,38.93,38.96,38.92,38.92,330500.0,30.8998,30.9237,30.8919,30.8919,330500.0
2015-01-14 12:45:00,38.93,38.94,38.89,38.91,343900.0,30.8998,30.9078,30.8681,30.884,343900.0
2015-01-14 12:50:00,38.91,38.92,38.86,38.88,420200.0,30.884,30.8919,30.8443,30.8602,420200.0
2015-01-14 12:55:00,38.88,38.91,38.86,38.91,309200.0,30.8602,30.884,30.8443,30.884,309200.0
2015-01-14 13:00:00,38.91,38.95,38.89,38.91,575000.0,30.884,30.9157,30.8681,30.884,575000.0
2015-01-14 13:05:00,38.91,38.93,38.87,38.88,736500.0,30.884,30.8998,30.8522,30.8602,736500.0
2015-01-14 13:10:00,38.88,38.89,38.84,38.87,460300.0,30.8602,30.8681,30.8284,30.8522,460300.0
2015-01-14 13:15:00,38.87,38.89,38.85,38.89,419900.0,30.8522,30.8681,30.8364,30.8681,419900.0
2015-01-14 13:20:00,38.89,38.89,38.87,38.88,311300.0,30.8681,30.8681,30.8522,30.8602,311300.0
2015-01-14 13:25:00,38.87,38.9,38.86,38.87,895600.0,30.8522,30.876,30.8443,30.8522,895600.0
2015-01-14 13:30:00,38.87,38.88,38.83,38.86,409600.0,30.8522,30.8602,30.8205,30.8443,409600.0
2015-01-14 13:35:00,38.86,38.86,38.83,38.84,228900.0,30.8443,30.8443,30.8205,30.8284,228900.0
2015-01-14 13:40:00,38.83,38.84,38.77,38.77,1225000.0,30.8205,30.8284,30.7729,30.7729,1225000.0
2015-01-14 13:45:00,38.78,38.83,38.76,38.82,794100.0,30.7808,30.8205,30.7649,30.8125,794100.0
2015-01-14 13:50:00,38.82,38.82,38.77,38.78,652300.0,30.8125,30.8125,30.7729,30.7808,652300.0
2015-01-14 13:55:00,38.78,38.82,38.77,38.82,421900.0,30.7808,30.8125,30.7729,30.8125,421900.0
2015-01-14 14:00:00,38.82,38.86,38.8,38.85,573400.0,30.8125,30.8443,30.7967,30.8364,573400.0
2015-01-14 14:05:00,38.85,38.87,38.82,38.83,483000.0,30.8364,30.8522,30.8125,30.8205,483000.0
2015-01-14 14:10:00,38.83,38.95,38.82,38.94,1153500.0,30.8205,30.9157,30.8125,30.9078,1153500.0
2015-01-14 14:15:00,38.94,38.99,38.92,38.98,796400.0,30.9078,30.9475,30.8919,30.9395,796400.0
2015-01-14 14:20:00,38.98,38.99,38.94,38.96,422300.0,30.9395,30.9475,30.9078,30.9237,422300.0
2015-01-14 14:25:00,38.96,39.03,38.95,39.03,892300.0,30.9237,30.9792,30.9157,30.9792,892300.0
2015-01-14 14:30:00,39.03,39.12,39.01,39.06,1171300.0,30.9792,31.0507,30.9633,31.003,1171300.0
2015-01-14 14:35:00,39.07,39.08,39.02,39.04,382300.0,31.011,31.0189,30.9713,30.9872,382300.0
2015-01-14 14:40:00,39.03,39.07,38.99,39.01,457000.0,30.9792,31.011,30.9475,30.9633,457000.0
2015-01-14 14:45:00,39.01,39.04,38.99,39.01,338900.0,30.9633,30.9872,30.9475,30.9633,338900.0
2015-01-14 14:50:00,39.01,39.01,38.97,38.98,464300.0,30.9633,30.9633,30.9316,30.9395,464300.0
2015-01-14 14:55:00,38.98,39.01,38.96,38.99,523800.0,30.9395,30.9633,30.9237,30.9475,523800.0
2015-01-14 15:00:00,38.99,39.05,38.98,39.03,529100.0,30.9475,30.9951,30.9395,30.9792,529100.0
2015-01-14 15:05:00,39.03,39.06,39.0,39.04,1013300.0,30.9792,31.003,30.9554,30.9872,1013300.0
2015-01-14 15:10:00,39.04,39.05,38.98,39.02,583400.0,30.9872,30.9951,30.9395,30.9713,583400.0
2015-01-14 15:15:00,39.03,39.15,39.02,39.13,954100.0,30.9792,31.0745,30.9713,31.0586,954100.0
2015-01-14 15:20:00,39.13,39.16,39.1,39.14,537300.0,31.0586,31.0824,31.0348,31.0665,537300.0
2015-01-14 15:25:00,39.13,39.16,39.07,39.12,776200.0,31.0586,31.0824,31.011,31.0507,776200.0
2015-01-14 15:30:00,39.12,39.16,39.02,39.06,1143400.0,31.0507,31.0824,30.9713,31.003,1143400.0
2015-01-14 15:35:00,39.06,39.09,39.02,39.08,622900.0,31.003,31.0268,30.9713,31.0189,622900.0
2015-01-14 15:40:00,39.07,39.14,39.07,39.09,723100.0,31.011,31.0665,31.011,31.0268,723100.0
2015-01-14 15:45:00,39.09,39.14,39.08,39.11,1460600.0,31.0268,31.0665,31.0189,31.0427,1460600.0
2015-01-14 15:50:00,39.12,39.14,39.11,39.12,1346800.0,31.0507,31.0665,31.0427,31.0507,1346800.0
2015-01-14 15:55:00,39.12,39.13,39.06,39.09,5372000.0,31.0507,31.0586,31.003,31.0268,5372000.0
2015-01-15 09:30:00,39.59,39.73,39.56,39.58,2548100.0,31.4237,31.5348,31.3999,31.4158,2548100.0
2015-01-15 09:35:00,39.58,39.59,39.44,39.47,1776100.0,31.4158,31.4237,31.3047,31.3285,1776100.0
2015-01-15 09:40:00,39.47,39.5,39.41,39.42,1555700.0,31.3285,31.3523,31.2808,31.2888,1555700.0
2015-01-15 09:45:00,39.41,39.46,39.36,39.37,780200.0,31.2808,31.3205,31.2412,31.2491,780200.0
2015-01-15 09:50:00,39.37,39.47,39.37,39.43,845500.0,31.2491,31.3285,31.2491,31.2967,845500.0
2015-01-15 09:55:00,39.43,39.44,39.36,39.4,939700.0,31.2967,31.3047,31.2412,31.2729,939700.0
2015-01-15 10:00:00,39.4,39.46,39.36,39.41,1061900.0,31.2729,31.3205,31.2412,31.2808,1061900.0
2015-01-15 10:05:00,39.42,39.48,39.39,39.45,568600.0,31.2888,31.3364,31.265,31.3126,568600.0
2015-01-15 10:10:00,39.45,39.5,39.43,39.49,731400.0,31.3126,31.3523,31.2967,31.3443,731400.0
2015-01-15 10:15:00,39.49,39.54,39.47,39.53,611100.0,31.3443,31.384,31.3285,31.3761,611100.0
2015-01-15 10:20:00,39.53,39.55,39.5,39.54,451400.0,31.3761,31.392,31.3523,31.384,451400.0
2015-01-15 10:25:00,39.54,39.57,39.5,39.53,522900.0,31.384,31.4078,31.3523,31.3761,522900.0
2015-01-15 10:30:00,39.53,39.59,39.52,39.55,525400.0,31.3761,31.4237,31.3681,31.392,525400.0
2015-01-15 10:35:00,39.55,39.55,39.47,39.5,321800.0,31.392,31.392,31.3285,31.3523,321800.0
2015-01-15 10:40:00,39.5,39.51,39.44,39.45,464900.0,31.3523,31.3602,31.3047,31.3126,464900.0
2015-01-15 10:45:00,39.45,39.49,39.43,39.44,301500.0,31.3126,31.3443,31.2967,31.3047,301500.0
2015-01-15 10:50:00,39.45,39.49,39.44,39.48,873800.0,31.3126,31.3443,31.3047,31.3364,873800.0
2015-01-15 10:55:00,39.48,39.49,39.44,39.46,1485000.0,31.3364,31.3443,31.3047,31.3205,1485000.0
2015-01-15 11:00:00,39.46,39.47,39.39,39.43,418500.0,31.3205,31.3285,31.265,31.2967,418500.0
2015-01-15 11:05:00,39.42,39.44,39.39,39.42,260600.0,31.2888,31.3047,31.265,31.2888,260600.0
2015-01-15 11:10:00,39.42,39.46,39.4,39.43,808200.0,31.2888,31.3205,31.2729,31.2967,808200.0
2015-01-15 11:15:00,39.43,39.43,39.36,39.38,869500.0,31.2967,31.2967,31.2412,31.257,869500.0
2015-01-15 11:20:00,39.37,39.39,39.34,39.34,475500.0,31.2491,31.265,31.2253,31.2253,475500.0
2015-01-15 11:25:00,39.34,39.35,39.29,39.31,549100.0,31.2253,31.2332,31.1856,31.2015,549100.0
2015-01-15 11:30:00,39.32,39.35,39.28,39.33,471100.0,31.2094,31.2332,31.1777,31.2173,471100.0
2015-01-15 11:35:00,39.33,39.34,39.28,39.31,777200.0,31.2173,31.2253,31.1777,31.2015,777200.0
2015-01-15 11:40:00,39.31,39.39,39.29,39.39,330900.0,31.2015,31.265,31.1856,31.265,330900.0
2015-01-15 11:45:00,39.38,39.41,39.36,39.37,347200.0,31.257,31.2808,31.2412,31.2491,347200.0
2015-01-15 11:50:00,39.37,39.38,39.33,39.35,380900.0,31.2491,31.257,31.2173,31.2332,380900.0
2015-01-15 11:55:00,39.35,39.35,39.3,39.32,398000.0,31.2332,31.2332,31.1935,31.2094,398000.0
2015-01-15 12:00:00,39.32,39.37,39.31,39.34,261500.0,31.2094,31.2491,31.2015,31.2253,261500.0
2015-01-15 12:05:00,39.34,39.38,39.34,39.35,235600.0,31.2253,31.257,31.2253,31.2332,235600.0
2015-01-15 12:10:00,39.35,39.38,39.33,39.35,267500.0,31.2332,31.257,31.2173,31.2332,267500.0
2015-01-15 12:15:00,39.35,39.35,39.3,39.3,748600.0,31.2332,31.2332,31.1935,31.1935,748600.0
2015-01-15 12:20:00,39.3,39.34,39.3,39.31,415800.0,31.1935,31.2253,31.1935,31.2015,415800.0
2015-01-15 12:25:00,39.31,39.38,39.31,39.36,305100.0,31.2015,31.257,31.2015,31.2412,305100.0
2015-01-15 12:30:00,39.36,39.36,39.31,39.34,283600.0,31.2412,31.2412,31.2015,31.2253,283600.0
2015-01-15 12:35:00,39.33,39.33,39.26,39.29,302200.0,31.2173,31.2173,31.1618,31.1856,302200.0
2015-01-15 12:40:00,39.28,39.3,39.24,39.24,412900.0,31.1777,31.1935,31.1459,31.1459,412900.0
2015-01-15 12:45:00,39.24,39.27,39.22,39.26,670100.0,31.1459,31.1697,31.13,31.1618,670100.0
2015-01-15 12:50:00,39.26,39.31,39.24,39.3,457500.0,31.1618,31.2015,31.1459,31.1935,457500.0
2015-01-15 12:55:00,39.3,39.3,39.27,39.28,331500.0,31.1935,31.1935,31.1697,31.1777,331500.0
2015-01-15 13:00:00,39.28,39.33,39.27,39.32,280100.0,31.1777,31.2173,31.1697,31.2094,280100.0
2015-01-15 13:05:00,39.33,39.35,39.3,39.31,282200.0,31.2173,31.2332,31.1935,31.2015,282200.0
2015-01-15 13:10:00,39.31,39.36,39.3,39.34,222000.0,31.2015,31.2412,31.1935,31.2253,222000.0
2015-01-15 13:15:00,39.35,39.37,39.33,39.34,562300.0,31.2332,31.2491,31.2173,31.2253,562300.0
2015-01-15 13:20:00,39.35,39.35,39.3,39.3,394400.0,31.2332,31.2332,31.1935,31.1935,394400.0
2015-01-15 13:25:00,39.3,39.31,39.25,39.27,553200.0,31.1935,31.2015,31.1538,31.1697,553200.0
2015-01-15 13:30:00,39.27,39.3,39.25,39.28,432700.0,31.1697,31.1935,31.1538,31.1777,432700.0
2015-01-15 13:35:00,39.27,39.28,39.24,39.26,420300.0,31.1697,31.1777,31.1459,31.1618,420300.0
2015-01-15 13:40:00,39.26,39.28,39.25,39.25,401900.0,31.1618,31.1777,31.1538,31.1538,401900.0
2015-01-15 13:45:00,39.25,39.29,39.24,39.28,264900.0,31.1538,31.1856,31.1459,31.1777,264900.0
2015-01-15 13:50:00,39.27,39.35,39.27,39.33,466500.0,31.1697,31.2332,31.1697,31.2173,466500.0
2015-01-15 13:55:00,39.33,39.33,39.26,39.27,284000.0,31.2173,31.2173,31.1618,31.1697,284000.0
2015-01-15 14:00:00,39.27,39.29,39.26,39.27,634100.0,31.1697,31.1856,31.1618,31.1697,634100.0
2015-01-15 14:05:00,39.27,39.3,39.25,39.3,506000.0,31.1697,31.1935,31.1538,31.1935,506000.0
2015-01-15 14:10:00,39.3,39.3,39.26,39.28,410100.0,31.1935,31.1935,31.1618,31.1777,410100.0
2015-01-15 14:15:00,39.28,39.34,39.28,39.31,419900.0,31.1777,31.2253,31.1777,31.2015,419900.0
2015-01-15 14:20:00,39.32,39.32,39.24,39.27,772000.0,31.2094,31.2094,31.1459,31.1697,772000.0
2015-01-15 14:25:00,39.27,39.29,39.24,39.26,504800.0,31.1697,31.1856,31.1459,31.1618,504800.0
2015-01-15 14:30:00,39.27,39.3,39.25,39.3,598000.0,31.1697,31.1935,31.1538,31.1935,598000.0
2015-01-15 14:35:00,39.3,39.33,39.29,39.31,612500.0,31.1935,31.2173,31.1856,31.2015,612500.0
2015-01-15 14:40:00,39.31,39.33,39.3,39.31,190800.0,31.2015,31.2173,31.1935,31.2015,190800.0
2015-01-15 14:45:00,39.31,39.33,39.29,39.29,287500.0,31.2015,31.2173,31.1856,31.1856,287500.0
2015-01-15 14:50:00,39.29,39.3,39.27,39.29,288900.0,31.1856,31.1935,31.1697,31.1856,288900.0
2015-01-15 14:55:00,39.29,39.35,39.28,39.33,338200.0,31.1856,31.2332,31.1777,31.2173,338200.0
2015-01-15 15:00:00,39.33,39.34,39.3,39.3,406400.0,31.2173,31.2253,31.1935,31.1935,406400.0
2015-01-15 15:05:00,39.3,39.3,39.27,39.27,321800.0,31.1935,31.1935,31.1697,31.1697,321800.0
2015-01-15 15:10:00,39.27,39.27,39.21,39.21,528400.0,31.1697,31.1697,31.1221,31.1221,528400.0
2015-01-15 15:15:00,39.22,39.23,39.18,39.21,1658500.0,31.13,31.138,31.0983,31.1221,1658500.0
2015-01-15 15:20:00,39.21,39.21,39.16,39.19,1098800.0,31.1221,31.1221,31.0824,31.1062,1098800.0
2015-01-15 15:25:00,39.19,39.23,39.18,39.23,887600.0,31.1062,31.138,31.0983,31.138,887600.0
2015-01-15 15:30:00,39.23,39.25,39.18,39.23,922000.0,31.138,31.1538,31.0983,31.138,922000.0
2015-01-15 15:35:00,39.22,39.23,39.18,39.2,1025700.0,31.13,31.138,31.0983,31.1142,1025700.0
2015-01-15 15:40:00,39.2,39.23,39.19,39.19,813800.0,31.1142,31.138,31.1062,31.1062,813800.0
2015-01-15 15:45:00,39.19,39.2,39.15,39.16,1084700.0,31.1062,31.1142,31.0745,31.0824,1084700.0
2015-01-15 15:50:00,39.16,39.17,39.11,39.12,1611400.0,31.0824,31.0903,31.0427,31.0507,1611400.0
2015-01-15 15:55:00,39.13,39.17,39.1,39.15,3184800.0,31.0586,31.0903,31.0348,31.0745,3184800.0
2015-01-16 09:30:00,39.13,39.23,39.07,39.21,1359500.0,31.0586,31.138,31.011,31.1221,1359500.0
2015-01-16 09:35:00,39.21,39.26,39.18,39.22,1107800.0,31.1221,31.1618,31.0983,31.13,1107800.0
2015-01-16 09:40:00,39.22,39.25,39.2,39.22,1233700.0,31.13,31.1538,31.1142,31.13,1233700.0
2015-01-16 09:45:00,39.23,39.25,39.19,39.21,1134400.0,31.138,31.1538,31.1062,31.1221,1134400.0
2015-01-16 09:50:00,39.21,39.23,39.16,39.18,735900.0,31.1221,31.138,31.0824,31.0983,735900.0
2015-01-16 09:55:00,39.18,39.2,39.15,39.17,635700.0,31.0983,31.1142,31.0745,31.0903,635700.0
2015-01-16 10:00:00,39.16,39.25,39.16,39.2,1145600.0,31.0824,31.1538,31.0824,31.1142,1145600.0
2015-01-16 10:05:00,39.2,39.22,39.14,39.17,796600.0,31.1142,31.13,31.0665,31.0903,796600.0
2015-01-16 10:10:00,39.17,39.19,39.12,39.12,794200.0,31.0903,31.1062,31.0507,31.0507,794200.0
2015-01-16 10:15:00,39.12,39.21,39.11,39.2,635500.0,31.0507,31.1221,31.0427,31.1142,635500.0
2015-01-16 10:20:00,39.2,39.23,39.18,39.22,339800.0,31.1142,31.138,31.0983,31.13,339800.0
2015-01-16 10:25:00,39.23,39.27,39.22,39.25,559500.0,31.138,31.1697,31.13,31.1538,559500.0
2015-01-16 10:30:00,39.24,39.3,39.23,39.28,965600.0,31.1459,31.1935,31.138,31.1777,965600.0
2015-01-16 10:35:00,39.28,39.3,39.25,39.27,561600.0,31.1777,31.1935,31.1538,31.1697,561600.0
2015-01-16 10:40:00,39.27,39.28,39.21,39.24,898900.0,31.1697,31.1777,31.1221,31.1459,898900.0
2015-01-16 10:45:00,39.23,39.27,39.2,39.24,859300.0,31.138,31.1697,31.1142,31.1459,859300.0
2015-01-16 10:50:00,39.25,39.29,39.24,39.28,511100.0,31.1538,31.1856,31.1459,31.1777,511100.0
2015-01-16 10:55:00,39.28,39.32,39.27,39.3,950800.0,31.1777,31.2094,31.1697,31.1935,950800.0
2015-01-16 11:00:00,39.3,39.32,39.28,39.29,1300800.0,31.1935,31.2094,31.1777,31.1856,1300800.0
2015-01-16 11:05:00,39.28,39.32,39.27,39.3,639500.0,31.1777,31.2094,31.1697,31.1935,639500.0
2015-01-16 11:10:00,39.31,39.31,39.25,39.28,503900.0,31.2015,31.2015,31.1538,31.1777,503900.0
2015-01-16 11:15:00,39.28,39.32,39.26,39.3,1565300.0,31.1777,31.2094,31.1618,31.1935,1565300.0
2015-01-16 11:20:00,39.29,39.31,39.27,39.29,553400.0,31.1856,31.2015,31.1697,31.1856,553400.0
2015-01-16 11:25:00,39.3,39.31,39.27,39.29,260100.0,31.1935,31.2015,31.1697,31.1856,260100.0
2015-01-16 11:30:00,39.3,39.32,39.28,39.29,309600.0,31.1935,31.2094,31.1777,31.1856,309600.0
2015-01-16 11:35:00,39.29,39.33,39.27,39.32,392900.0,31.1856,31.2173,31.1697,31.2094,392900.0
2015-01-16 11:40:00,39.32,39.33,39.29,39.3,431200.0,31.2094,31.2173,31.1856,31.1935,431200.0
2015-01-16 11:45:00,39.31,39.33,39.26,39.26,372300.0,31.2015,31.2173,31.1618,31.1618,372300.0
2015-01-16 11:50:00,39.26,39.27,39.22,39.26,284700.0,31.1618,31.1697,31.13,31.1618,284700.0
2015-01-16 11:55:00,39.26,39.29,39.25,39.27,294800.0,31.1618,31.1856,31.1538,31.1697,294800.0
2015-01-16 12:00:00,39.27,39.33,39.27,39.3,322500.0,31.1697,31.2173,31.1697,31.1935,322500.0
2015-01-16 12:05:00,39.3,39.32,39.26,39.27,558200.0,31.1935,31.2094,31.1618,31.1697,558200.0
2015-01-16 12:10:00,39.27,39.28,39.25,39.27,336200.0,31.1697,31.1777,31.1538,31.1697,336200.0
2015-01-16 12:15:00,39.27,39.28,39.24,39.25,333400.0,31.1697,31.1777,31.1459,31.1538,333400.0
2015-01-16 12:20:00,39.25,39.25,39.22,39.23,970700.0,31.1538,31.1538,31.13,31.138,970700.0
2015-01-16 12:25:00,39.22,39.24,39.19,39.23,1001200.0,31.13,31.1459,31.1062,31.138,1001200.0
2015-01-16 12:30:00,39.24,39.27,39.23,39.26,228200.0,31.1459,31.1697,31.138,31.1618,228200.0
2015-01-16 12:35:00,39.27,39.27,39.24,39.27,223900.0,31.1697,31.1697,31.1459,31.1697,223900.0
2015-01-16 12:40:00,39.27,39.33,39.27,39.32,540600.0,31.1697,31.2173,31.1697,31.2094,540600.0
2015-01-16 12:45:00,39.32,39.33,39.3,39.32,308900.0,31.2094,31.2173,31.1935,31.2094,308900.0
2015-01-16 12:50:00,39.33,39.35,39.32,39.32,419800.0,31.2173,31.2332,31.2094,31.2094,419800.0
2015-01-16 12:55:00,39.32,39.33,39.3,39.31,172700.0,31.2094,31.2173,31.1935,31.2015,172700.0
2015-01-16 13:00:00,39.32,39.33,39.29,39.3,379600.0,31.2094,31.2173,31.1856,31.1935,379600.0
2015-01-16 13:05:00,39.3,39.37,39.3,39.34,329500.0,31.1935,31.2491,31.1935,31.2253,329500.0
2015-01-16 13:10:00,39.34,39.35,39.31,39.32,137600.0,31.2253,31.2332,31.2015,31.2094,137600.0
2015-01-16 13:15:00,39.33,39.35,39.31,39.31,127400.0,31.2173,31.2332,31.2015,31.2015,127400.0
2015-01-16 13:20:00,39.32,39.33,39.28,39.31,234900.0,31.2094,31.2173,31.1777,31.2015,234900.0
2015-01-16 13:25:00,39.3,39.3,39.25,39.29,229100.0,31.1935,31.1935,31.1538,31.1856,229100.0
2015-01-16 13:30:00,39.29,39.32,39.28,39.32,149500.0,31.1856,31.2094,31.1777,31.2094,149500.0
2015-01-16 13:35:00,39.32,39.34,39.3,39.34,161600.0,31.2094,31.2253,31.1935,31.2253,161600.0
2015-01-16 13:40:00,39.34,39.34,39.3,39.31,106200.0,31.2253,31.2253,31.1935,31.2015,106200.0
2015-01-16 13:45:00,39.31,39.34,39.3,39.33,151500.0,31.2015,31.2253,31.1935,31.2173,151500.0
2015-01-16 13:50:00,39.33,39.36,39.31,39.35,1093200.0,31.2173,31.2412,31.2015,31.2332,1093200.0
2015-01-16 13:55:00,39.36,39.37,39.35,39.35,167400.0,31.2412,31.2491,31.2332,31.2332,167400.0
2015-01-16 14:00:00,39.35,39.36,39.31,39.33,435200.0,31.2332,31.2412,31.2015,31.2173,435200.0
2015-01-16 14:05:00,39.33,39.33,39.3,39.31,377100.0,31.2173,31.2173,31.1935,31.2015,377100.0
2015-01-16 14:10:00,39.31,39.32,39.28,39.28,266500.0,31.2015,31.2094,31.1777,31.1777,266500.0
2015-01-16 14:15:00,39.28,39.32,39.28,39.3,262600.0,31.1777,31.2094,31.1777,31.1935,262600.0
2015-01-16 14:20:00,39.3,39.31,39.28,39.3,268100.0,31.1935,31.2015,31.1777,31.1935,268100.0
2015-01-16 14:25:00,39.3,39.31,39.27,39.28,646300.0,31.1935,31.2015,31.1697,31.1777,646300.0
2015-01-16 14:30:00,39.28,39.29,39.25,39.28,246300.0,31.1777,31.1856,31.1538,31.1777,246300.0
2015-01-16 14:35:00,39.27,39.28,39.25,39.25,358600.0,31.1697,31.1777,31.1538,31.1538,358600.0
2015-01-16 14:40:00,39.25,39.28,39.25,39.27,465400.0,31.1538,31.1777,31.1538,31.1697,465400.0
2015-01-16 14:45:00,39.27,39.28,39.26,39.27,176100.0,31.1697,31.1777,31.1618,31.1697,176100.0
2015-01-16 14:50:00,39.27,39.3,39.27,39.29,554800.0,31.1697,31.1935,31.1697,31.1856,554800.0
2015-01-16 14:55:00,39.3,39.3,39.27,39.28,768600.0,31.1935,31.1935,31.1697,31.1777,768600.0
2015-01-16 15:00:00,39.28,39.3,39.26,39.29,593100.0,31.1777,31.1935,31.1618,31.1856,593100.0
2015-01-16 15:05:00,39.29,39.3,39.26,39.28,853500.0,31.1856,31.1935,31.1618,31.1777,853500.0
2015-01-16 15:10:00,39.28,39.28,39.25,39.26,324700.0,31.1777,31.1777,31.1538,31.1618,324700.0
2015-01-16 15:15:00,39.26,39.29,39.25,39.28,357300.0,31.1618,31.1856,31.1538,31.1777,357300.0
2015-01-16 15:20:00,39.29,39.34,39.28,39.34,291600.0,31.1856,31.2253,31.1777,31.2253,291600.0
2015-01-16 15:25:00,39.34,39.36,39.32,39.34,312900.0,31.2253,31.2412,31.2094,31.2253,312900.0
2015-01-16 15:30:00,39.35,39.37,39.34,39.37,301300.0,31.2332,31.2491,31.2253,31.2491,301300.0
2015-01-16 15:35:00,39.37,39.43,39.36,39.43,728300.0,31.2491,31.2967,31.2412,31.2967,728300.0
2015-01-16 15:40:00,39.43,39.44,39.41,39.44,825400.0,31.2967,31.3047,31.2808,31.3047,825400.0
2015-01-16 15:45:00,39.44,39.48,39.43,39.46,1126000.0,31.3047,31.3364,31.2967,31.3205,1126000.0
2015-01-16 15:50:00,39.47,39.49,39.44,39.46,1204800.0,31.3285,31.3443,31.3047,31.3205,1204800.0
2015-01-16 15:55:00,39.46,39.54,39.44,39.51,6616700.0,31.3205,31.384,31.3047,31.3602,6616700.0
2015-01-20 09:30:00,39.41,39.42,39.33,39.35,2475700.0,31.2808,31.2888,31.2173,31.2332,2475700.0
2015-01-20 09:35:00,39.36,39.36,39.27,39.29,1683200.0,31.2412,31.2412,31.1697,31.1856,1683200.0
2015-01-20 09:40:00,39.28,39.31,39.25,39.31,1441100.0,31.1777,31.2015,31.1538,31.2015,1441100.0
2015-01-20 09:45:00,39.31,39.33,39.25,39.27,913900.0,31.2015,31.2173,31.1538,31.1697,913900.0
2015-01-20 09:50:00,39.26,39.27,39.22,39.26,959200.0,31.1618,31.1697,31.13,31.1618,959200.0
2015-01-20 09:55:00,39.26,39.26,39.23,39.26,1026700.0,31.1618,31.1618,31.138,31.1618,1026700.0
2015-01-20 10:00:00,39.25,39.31,39.25,39.29,1422500.0,31.1538,31.2015,31.1538,31.1856,1422500.0
2015-01-20 10:05:00,39.29,39.34,39.28,39.34,643700.0,31.1856,31.2253,31.1777,31.2253,643700.0
2015-01-20 10:10:00,39.34,39.35,39.31,39.34,581700.0,31.2253,31.2332,31.2015,31.2253,581700.0
2015-01-20 10:15:00,39.33,39.34,39.28,39.3,594000.0,31.2173,31.2253,31.1777,31.1935,594000.0
2015-01-20 10:20:00,39.3,39.35,39.29,39.35,597900.0,31.1935,31.2332,31.1856,31.2332,597900.0
2015-01-20 10:25:00,39.34,39.36,39.33,39.34,508600.0,31.2253,31.2412,31.2173,31.2253,508600.0
2015-01-20 10:30:00,39.34,39.35,39.28,39.28,635400.0,31.2253,31.2332,31.1777,31.1777,635400.0
2015-01-20 10:35:00,39.29,39.31,39.28,39.28,754800.0,31.1856,31.2015,31.1777,31.1777,754800.0
2015-01-20 10:40:00,39.28,39.28,39.25,39.26,857400.0,31.1777,31.1777,31.1538,31.1618,857400.0
2015-01-20 10:45:00,39.27,39.31,39.26,39.31,372900.0,31.1697,31.2015,31.1618,31.2015,372900.0
2015-01-20 10:50:00,39.31,39.31,39.26,39.29,711500.0,31.2015,31.2015,31.1618,31.1856,711500.0
2015-01-20 10:55:00,39.29,39.32,39.26,39.31,567600.0,31.1856,31.2094,31.1618,31.2015,567600.0
2015-01-20 11:00:00,39.31,39.32,39.28,39.31,936400.0,31.2015,31.2094,31.1777,31.2015,936400.0
2015-01-20 11:05:00,39.3,39.34,39.29,39.32,563200.0,31.1935,31.2253,31.1856,31.2094,563200.0
2015-01-20 11:10:00,39.33,39.33,39.28,39.3,753100.0,31.2173,31.2173,31.1777,31.1935,753100.0
2015-01-20 11:15:00,39.31,39.33,39.29,39.32,508000.0,31.2015,31.2173,31.1856,31.2094,508000.0
2015-01-20 11:20:00,39.32,39.35,39.3,39.33,446500.0,31.2094,31.2332,31.1935,31.2173,446500.0
2015-01-20 11:25:00,39.33,39.35,39.31,39.32,687700.0,31.2173,31.2332,31.2015,31.2094,687700.0
2015-01-20 11:30:00,39.32,39.33,39.3,39.31,409200.0,31.2094,31.2173,31.1935,31.2015,409200.0
2015-01-20 11:35:00,39.31,39.35,39.3,39.33,506800.0,31.2015,31.2332,31.1935,31.2173,506800.0
2015-01-20 11:40:00,39.33,39.33,39.29,39.29,406900.0,31.2173,31.2173,31.1856,31.1856,406900.0
2015-01-20 11:45:00,39.3,39.3,39.24,39.26,1059800.0,31.1935,31.1935,31.1459,31.1618,1059800.0
2015-01-20 11:50:00,39.26,39.29,39.25,39.29,539000.0,31.1618,31.1856,31.1538,31.1856,539000.0
2015-01-20 11:55:00,39.29,39.3,39.27,39.3,388600.0,31.1856,31.1935,31.1697,31.1935,388600.0
2015-01-20 12:00:00,39.3,39.31,39.29,39.29,373600.0,31.1935,31.2015,31.1856,31.1856,373600.0
2015-01-20 12:05:00,39.29,39.34,39.28,39.34,355200.0,31.1856,31.2253,31.1777,31.2253,355200.0
2015-01-20 12:10:00,39.33,39.34,39.31,39.32,347300.0,31.2173,31.2253,31.2015,31.2094,347300.0
2015-01-20 12:15:00,39.32,39.34,39.3,39.32,355100.0,31.2094,31.2253,31.1935,31.2094,355100.0
2015-01-20 12:20:00,39.32,39.33,39.31,39.31,204100.0,31.2094,31.2173,31.2015,31.2015,204100.0
2015-01-20 12:25:00,39.31,39.34,39.31,39.34,205500.0,31.2015,31.2253,31.2015,31.2253,205500.0
2015-01-20 12:30:00,39.34,39.35,39.32,39.32,420100.0,31.2253,31.2332,31.2094,31.2094,420100.0
2015-01-20 12:35:00,39.32,39.35,39.32,39.34,382600.0,31.2094,31.2332,31.2094,31.2253,382600.0
2015-01-20 12:40:00,39.34,39.35,39.32,39.32,240400.0,31.2253,31.2332,31.2094,31.2094,240400.0
2015-01-20 12:45:00,39.32,39.35,39.32,39.33,231500.0,31.2094,31.2332,31.2094,31.2173,231500.0
2015-01-20 12:50:00,39.33,39.35,39.29,39.3,386200.0,31.2173,31.2332,31.1856,31.1935,386200.0
2015-01-20 12:55:00,39.3,39.3,39.28,39.3,438600.0,31.1935,31.1935,31.1777,31.1935,438600.0
2015-01-20 13:00:00,39.29,39.32,39.28,39.31,598300.0,31.1856,31.2094,31.1777,31.2015,598300.0
2015-01-20 13:05:00,39.32,39.32,39.24,39.25,536300.0,31.2094,31.2094,31.1459,31.1538,536300.0
2015-01-20 13:10:00,39.25,39.29,39.24,39.27,303000.0,31.1538,31.1856,31.1459,31.1697,303000.0
2015-01-20 13:15:00,39.26,39.31,39.26,39.29,192700.0,31.1618,31.2015,31.1618,31.1856,192700.0
2015-01-20 13:20:00,39.29,39.34,39.28,39.32,282100.0,31.1856,31.2253,31.1777,31.2094,282100.0
2015-01-20 13:25:00,39.32,39.34,39.3,39.3,266400.0,31.2094,31.2253,31.1935,31.1935,266400.0
2015-01-20 13:30:00,39.31,39.33,39.3,39.3,282300.0,31.2015,31.2173,31.1935,31.1935,282300.0
2015-01-20 13:35:00,39.3,39.32,39.29,39.32,209600.0,31.1935,31.2094,31.1856,31.2094,209600.0
2015-01-20 13:40:00,39.31,39.32,39.29,39.3,249100.0,31.2015,31.2094,31.1856,31.1935,249100.0
2015-01-20 13:45:00,39.3,39.33,39.29,39.32,280500.0,31.1935,31.2173,31.1856,31.2094,280500.0
2015-01-20 13:50:00,39.32,39.33,39.3,39.3,314800.0,31.2094,31.2173,31.1935,31.1935,314800.0
2015-01-20 13:55:00,39.3,39.31,39.28,39.29,222200.0,31.1935,31.2015,31.1777,31.1856,222200.0
2015-01-20 14:00:00,39.29,39.35,39.28,39.34,374100.0,31.1856,31.2332,31.1777,31.2253,374100.0
2015-01-20 14:05:00,39.33,39.35,39.32,39.34,367800.0,31.2173,31.2332,31.2094,31.2253,367800.0
2015-01-20 14:10:00,39.34,39.34,39.32,39.34,227300.0,31.2253,31.2253,31.2094,31.2253,227300.0
2015-01-20 14:15:00,39.34,39.34,39.31,39.32,226800.0,31.2253,31.2253,31.2015,31.2094,226800.0
2015-01-20 14:20:00,39.33,39.34,39.31,39.33,278700.0,31.2173,31.2253,31.2015,31.2173,278700.0
2015-01-20 14:25:00,39.32,39.33,39.3,39.32,315000.0,31.2094,31.2173,31.1935,31.2094,315000.0
2015-01-20 14:30:00,39.32,39.38,39.31,39.37,563700.0,31.2094,31.257,31.2015,31.2491,563700.0
2015-01-20 14:35:00,39.37,39.4,39.36,39.4,262900.0,31.2491,31.2729,31.2412,31.2729,262900.0
2015-01-20 14:40:00,39.4,39.44,39.39,39.43,401400.0,31.2729,31.3047,31.265,31.2967,401400.0
2015-01-20 14:45:00,39.43,39.46,39.42,39.45,387900.0,31.2967,31.3205,31.2888,31.3126,387900.0
2015-01-20 14:50:00,39.45,39.46,39.43,39.43,380000.0,31.3126,31.3205,31.2967,31.2967,380000.0
2015-01-20 14:55:00,39.43,39.45,39.42,39.44,300100.0,31.2967,31.3126,31.2888,31.3047,300100.0
2015-01-20 15:00:00,39.44,39.45,39.41,39.43,264600.0,31.3047,31.3126,31.2808,31.2967,264600.0
2015-01-20 15:05:00,39.43,39.44,39.41,39.43,204800.0,31.2967,31.3047,31.2808,31.2967,204800.0
2015-01-20 15:10:00,39.43,39.43,39.41,39.41,148000.0,31.2967,31.2967,31.2808,31.2808,148000.0
2015-01-20 15:15:00,39.41,39.44,39.4,39.43,633700.0,31.2808,31.3047,31.2729,31.2967,633700.0
2015-01-20 15:20:00,39.43,39.44,39.4,39.41,302700.0,31.2967,31.3047,31.2729,31.2808,302700.0
2015-01-20 15:25:00,39.41,39.43,39.4,39.41,405900.0,31.2808,31.2967,31.2729,31.2808,405900.0
2015-01-20 15:30:00,39.41,39.41,39.36,39.38,653600.0,31.2808,31.2808,31.2412,31.257,653600.0
2015-01-20 15:35:00,39.38,39.41,39.37,39.4,751600.0,31.257,31.2808,31.2491,31.2729,751600.0
2015-01-20 15:40:00,39.4,39.43,39.39,39.41,487700.0,31.2729,31.2967,31.265,31.2808,487700.0
2015-01-20 15:45:00,39.42,39.42,39.39,39.39,575400.0,31.2888,31.2888,31.265,31.265,575400.0
2015-01-20 15:50:00,39.4,39.41,39.38,39.39,1897800.0,31.2729,31.2808,31.257,31.265,1897800.0
2015-01-20 15:55:00,39.39,39.45,39.38,39.43,4810700.0,31.265,31.3126,31.257,31.2967,4810700.0
2015-01-21 09:30:00,39.76,39.83,39.75,39.77,2104400.0,31.5586,31.6142,31.5507,31.5666,2104400.0
2015-01-21 09:35:00,39.77,39.95,39.74,39.93,1916200.0,31.5666,31.7095,31.5428,31.6936,1916200.0
2015-01-21 09:40:00,39.93,40.01,39.91,39.91,1627300.0,31.6936,31.7571,31.6777,31.6777,1627300.0
2015-01-21 09:45:00,39.92,39.95,39.86,39.89,1052300.0,31.6856,31.7095,31.638,31.6618,1052300.0
2015-01-21 09:50:00,39.89,39.95,39.88,39.91,775500.0,31.6618,31.7095,31.6539,31.6777,775500.0
2015-01-21 09:55:00,39.91,39.96,39.88,39.94,918800.0,31.6777,31.7174,31.6539,31.7015,918800.0
2015-01-21 10:00:00,39.93,40.0,39.92,39.98,1401000.0,31.6936,31.7491,31.6856,31.7333,1401000.0
2015-01-21 10:05:00,39.99,40.03,39.96,39.98,592700.0,31.7412,31.773,31.7174,31.7333,592700.0
2015-01-21 10:10:00,39.98,40.03,39.95,40.02,523300.0,31.7333,31.773,31.7095,31.765,523300.0
2015-01-21 10:15:00,40.02,40.06,40.01,40.05,700300.0,31.765,31.7968,31.7571,31.7888,700300.0
2015-01-21 10:20:00,40.05,40.06,40.01,40.05,739600.0,31.7888,31.7968,31.7571,31.7888,739600.0
2015-01-21 10:25:00,40.05,40.1,40.03,40.08,854700.0,31.7888,31.8285,31.773,31.8126,854700.0
2015-01-21 10:30:00,40.08,40.12,40.07,40.1,842000.0,31.8126,31.8444,31.8047,31.8285,842000.0
2015-01-21 10:35:00,40.1,40.1,40.07,40.09,295400.0,31.8285,31.8285,31.8047,31.8206,295400.0
2015-01-21 10:40:00,40.08,40.11,40.07,40.1,505700.0,31.8126,31.8364,31.8047,31.8285,505700.0
2015-01-21 10:45:00,40.1,40.15,40.09,40.15,587700.0,31.8285,31.8682,31.8206,31.8682,587700.0
2015-01-21 10:50:00,40.15,40.2,40.14,40.2,1130900.0,31.8682,31.9079,31.8603,31.9079,1130900.0
2015-01-21 10:55:00,40.2,40.21,40.17,40.2,833400.0,31.9079,31.9158,31.8841,31.9079,833400.0
2015-01-21 11:00:00,40.2,40.24,40.19,40.2,1972900.0,31.9079,31.9396,31.8999,31.9079,1972900.0
2015-01-21 11:05:00,40.2,40.22,40.17,40.18,591500.0,31.9079,31.9238,31.8841,31.892,591500.0
2015-01-21 11:10:00,40.18,40.22,40.17,40.22,473000.0,31.892,31.9238,31.8841,31.9238,473000.0
2015-01-21 11:15:00,40.22,40.22,40.16,40.18,821300.0,31.9238,31.9238,31.8761,31.892,821300.0
2015-01-21 11:20:00,40.18,40.18,40.12,40.13,800600.0,31.892,31.892,31.8444,31.8523,800600.0
2015-01-21 11:25:00,40.12,40.13,40.1,40.1,881700.0,31.8444,31.8523,31.8285,31.8285,881700.0
2015-01-21 11:30:00,40.1,40.13,40.1,40.12,736100.0,31.8285,31.8523,31.8285,31.8444,736100.0
2015-01-21 11:35:00,40.11,40.14,40.1,40.12,582900.0,31.8364,31.8603,31.8285,31.8444,582900.0
2015-01-21 11:40:00,40.12,40.12,40.07,40.1,384400.0,31.8444,31.8444,31.8047,31.8285,384400.0
2015-01-21 11:45:00,40.1,40.13,40.09,40.13,303600.0,31.8285,31.8523,31.8206,31.8523,303600.0
2015-01-21 11:50:00,40.13,40.15,40.12,40.13,804800.0,31.8523,31.8682,31.8444,31.8523,804800.0
2015-01-21 11:55:00,40.13,40.16,40.13,40.13,223100.0,31.8523,31.8761,31.8523,31.8523,223100.0
2015-01-21 12:00:00,40.13,40.14,40.11,40.13,286500.0,31.8523,31.8603,31.8364,31.8523,286500.0
2015-01-21 12:05:00,40.13,40.14,40.08,40.09,287100.0,31.8523,31.8603,31.8126,31.8206,287100.0
2015-01-21 12:10:00,40.09,40.11,40.08,40.11,235600.0,31.8206,31.8364,31.8126,31.8364,235600.0
2015-01-21 12:15:00,40.11,40.11,40.08,40.09,288400.0,31.8364,31.8364,31.8126,31.8206,288400.0
2015-01-21 12:20:00,40.09,40.09,40.06,40.07,783000.0,31.8206,31.8206,31.7968,31.8047,783000.0
2015-01-21 12:25:00,40.07,40.08,40.04,40.07,496900.0,31.8047,31.8126,31.7809,31.8047,496900.0
2015-01-21 12:30:00,40.07,40.09,40.04,40.05,447000.0,31.8047,31.8206,31.7809,31.7888,447000.0
2015-01-21 12:35:00,40.05,40.07,40.04,40.07,456200.0,31.7888,31.8047,31.7809,31.8047,456200.0
2015-01-21 12:40:00,40.06,40.08,40.05,40.07,283700.0,31.7968,31.8126,31.7888,31.8047,283700.0
2015-01-21 12:45:00,40.07,40.1,40.06,40.09,335000.0,31.8047,31.8285,31.7968,31.8206,335000.0
2015-01-21 12:50:00,40.08,40.1,40.02,40.05,472100.0,31.8126,31.8285,31.765,31.7888,472100.0
2015-01-21 12:55:00,40.05,40.09,40.05,40.08,290000.0,31.7888,31.8206,31.7888,31.8126,290000.0
2015-01-21 13:00:00,40.08,40.11,40.06,40.09,446500.0,31.8126,31.8364,31.7968,31.8206,446500.0
2015-01-21 13:05:00,40.09,40.12,40.07,40.1,299000.0,31.8206,31.8444,31.8047,31.8285,299000.0
2015-01-21 13:10:00,40.09,40.11,40.08,40.11,301400.0,31.8206,31.8364,31.8126,31.8364,301400.0
2015-01-21 13:15:00,40.1,40.12,40.09,40.1,305700.0,31.8285,31.8444,31.8206,31.8285,305700.0
2015-01-21 13:20:00,40.11,40.13,40.09,40.11,426000.0,31.8364,31.8523,31.8206,31.8364,426000.0
2015-01-21 13:25:00,40.11,40.11,40.05,40.05,327900.0,31.8364,31.8364,31.7888,31.7888,327900.0
2015-01-21 13:30:00,40.05,40.06,40.02,40.05,323400.0,31.7888,31.7968,31.765,31.7888,323400.0
2015-01-21 13:35:00,40.05,40.07,40.03,40.06,304400.0,31.7888,31.8047,31.773,31.7968,304400.0
2015-01-21 13:40:00,40.06,40.07,40.04,40.06,290400.0,31.7968,31.8047,31.7809,31.7968,290400.0
2015-01-21 13:45:00,40.06,40.07,40.04,40.06,370500.0,31.7968,31.8047,31.7809,31.7968,370500.0
2015-01-21 13:50:00,40.07,40.07,40.04,40.05,271800.0,31.8047,31.8047,31.7809,31.7888,271800.0
2015-01-21 13:55:00,40.05,40.06,40.01,40.02,485100.0,31.7888,31.7968,31.7571,31.765,485100.0
2015-01-21 14:00:00,40.02,40.04,40.0,40.04,565500.0,31.765,31.7809,31.7491,31.7809,565500.0
2015-01-21 14:05:00,40.04,40.06,40.03,40.03,353300.0,31.7809,31.7968,31.773,31.773,353300.0
2015-01-21 14:10:00,40.04,40.09,40.02,40.09,462800.0,31.7809,31.8206,31.765,31.8206,462800.0
2015-01-21 14:15:00,40.09,40.11,40.04,40.05,1601600.0,31.8206,31.8364,31.7809,31.7888,1601600.0
2015-01-21 14:20:00,40.05,40.11,40.04,40.1,454400.0,31.7888,31.8364,31.7809,31.8285,454400.0
2015-01-21 14:25:00,40.1,40.13,40.09,40.11,449700.0,31.8285,31.8523,31.8206,31.8364,449700.0
2015-01-21 14:30:00,40.12,40.12,40.09,40.1,301300.0,31.8444,31.8444,31.8206,31.8285,301300.0
2015-01-21 14:35:00,40.1,40.12,40.09,40.1,270700.0,31.8285,31.8444,31.8206,31.8285,270700.0
2015-01-21 14:40:00,40.1,40.15,40.1,40.15,183100.0,31.8285,31.8682,31.8285,31.8682,183100.0
2015-01-21 14:45:00,40.15,40.17,40.13,40.17,255200.0,31.8682,31.8841,31.8523,31.8841,255200.0
2015-01-21 14:50:00,40.17,40.18,40.16,40.17,343000.0,31.8841,31.892,31.8761,31.8841,343000.0
2015-01-21 14:55:00,40.17,40.2,40.16,40.19,315600.0,31.8841,31.9079,31.8761,31.8999,315600.0
2015-01-21 15:00:00,40.19,40.19,40.16,40.16,273400.0,31.8999,31.8999,31.8761,31.8761,273400.0
2015-01-21 15:05:00,40.16,40.18,40.12,40.12,285500.0,31.8761,31.892,31.8444,31.8444,285500.0
2015-01-21 15:10:00,40.12,40.15,40.09,40.15,561100.0,31.8444,31.8682,31.8206,31.8682,561100.0
2015-01-21 15:15:00,40.14,40.2,40.14,40.2,508100.0,31.8603,31.9079,31.8603,31.9079,508100.0
2015-01-21 15:20:00,40.2,40.22,40.18,40.2,717100.0,31.9079,31.9238,31.892,31.9079,717100.0
2015-01-21 15:25:00,40.2,40.21,40.18,40.19,454200.0,31.9079,31.9158,31.892,31.8999,454200.0
2015-01-21 15:30:00,40.19,40.23,40.18,40.22,1063700.0,31.8999,31.9317,31.892,31.9238,1063700.0
2015-01-21 15:35:00,40.23,40.26,40.22,40.26,1256400.0,31.9317,31.9555,31.9238,31.9555,1256400.0
2015-01-21 15:40:00,40.25,40.27,40.24,40.26,928100.0,31.9476,31.9634,31.9396,31.9555,928100.0
2015-01-21 15:45:00,40.26,40.29,40.26,40.28,1100500.0,31.9555,31.9793,31.9555,31.9714,1100500.0
2015-01-21 15:50:00,40.28,40.34,40.28,40.33,1943200.0,31.9714,32.019,31.9714,32.0111,1943200.0
2015-01-21 15:55:00,40.33,40.34,40.27,40.28,5781900.0,32.0111,32.019,31.9634,31.9714,5781900.0
2015-01-22 09:30:00,40.51,40.56,40.45,40.47,2740100.0,32.1539,32.1936,32.1063,32.1222,2740100.0
2015-01-22 09:35:00,40.47,40.48,40.41,40.44,2126200.0,32.1222,32.1301,32.0746,32.0984,2126200.0
2015-01-22 09:40:00,40.43,40.47,40.38,40.42,1660800.0,32.0904,32.1222,32.0508,32.0825,1660800.0
2015-01-22 09:45:00,40.43,40.46,40.32,40.36,1186900.0,32.0904,32.1143,32.0031,32.0349,1186900.0
2015-01-22 09:50:00,40.36,40.43,40.34,40.41,933900.0,32.0349,32.0904,32.019,32.0746,933900.0
2015-01-22 09:55:00,40.41,40.46,40.37,40.44,1343200.0,32.0746,32.1143,32.0428,32.0984,1343200.0
2015-01-22 10:00:00,40.44,40.5,40.42,40.49,1882000.0,32.0984,32.146,32.0825,32.1381,1882000.0
2015-01-22 10:05:00,40.48,40.54,40.48,40.51,1798300.0,32.1301,32.1778,32.1301,32.1539,1798300.0
2015-01-22 10:10:00,40.51,40.54,40.48,40.52,1623300.0,32.1539,32.1778,32.1301,32.1619,1623300.0
2015-01-22 10:15:00,40.52,40.58,40.5,40.58,1793700.0,32.1619,32.2095,32.146,32.2095,1793700.0
2015-01-22 10:20:00,40.58,40.64,40.57,40.64,1315000.0,32.2095,32.2571,32.2016,32.2571,1315000.0
2015-01-22 10:25:00,40.64,40.65,40.6,40.65,806100.0,32.2571,32.2651,32.2254,32.2651,806100.0
2015-01-22 10:30:00,40.65,40.67,40.63,40.66,773200.0,32.2651,32.2809,32.2492,32.273,773200.0
2015-01-22 10:35:00,40.66,40.69,40.65,40.68,679500.0,32.273,32.2968,32.2651,32.2889,679500.0
2015-01-22 10:40:00,40.68,40.74,40.67,40.74,966400.0,32.2889,32.3365,32.2809,32.3365,966400.0
2015-01-22 10:45:00,40.74,40.77,40.73,40.75,1240600.0,32.3365,32.3603,32.3286,32.3444,1240600.0
2015-01-22 10:50:00,40.75,40.75,40.72,40.74,607200.0,32.3444,32.3444,32.3206,32.3365,607200.0
2015-01-22 10:55:00,40.74,40.78,40.73,40.77,1247700.0,32.3365,32.3682,32.3286,32.3603,1247700.0
2015-01-22 11:00:00,40.76,40.77,40.67,40.69,741200.0,32.3524,32.3603,32.2809,32.2968,741200.0
2015-01-22 11:05:00,40.69,40.71,40.68,40.71,1565200.0,32.2968,32.3127,32.2889,32.3127,1565200.0
2015-01-22 11:10:00,40.71,40.71,40.66,40.68,770600.0,32.3127,32.3127,32.273,32.2889,770600.0
2015-01-22 11:15:00,40.68,40.71,40.66,40.7,973200.0,32.2889,32.3127,32.273,32.3047,973200.0
2015-01-22 11:20:00,40.7,40.74,40.69,40.73,409000.0,32.3047,32.3365,32.2968,32.3286,409000.0
2015-01-22 11:25:00,40.72,40.75,40.7,40.71,386600.0,32.3206,32.3444,32.3047,32.3127,386600.0
2015-01-22 11:30:00,40.71,40.72,40.64,40.67,1951500.0,32.3127,32.3206,32.2571,32.2809,1951500.0
2015-01-22 11:35:00,40.66,40.67,40.62,40.66,3469000.0,32.273,32.2809,32.2413,32.273,3469000.0
2015-01-22 11:40:00,40.65,40.68,40.64,40.66,843300.0,32.2651,32.2889,32.2571,32.273,843300.0
2015-01-22 11:45:00,40.66,40.68,40.65,40.67,427400.0,32.273,32.2889,32.2651,32.2809,427400.0
2015-01-22 11:50:00,40.67,40.68,40.65,40.66,515500.0,32.2809,32.2889,32.2651,32.273,515500.0
2015-01-22 11:55:00,40.67,40.7,40.66,40.7,512600.0,32.2809,32.3047,32.273,32.3047,512600.0
2015-01-22 12:00:00,40.7,40.71,40.65,40.66,1252800.0,32.3047,32.3127,32.2651,32.273,1252800.0
2015-01-22 12:05:00,40.66,40.67,40.64,40.66,615500.0,32.273,32.2809,32.2571,32.273,615500.0
2015-01-22 12:10:00,40.66,40.7,40.66,40.69,390000.0,32.273,32.3047,32.273,32.2968,390000.0
2015-01-22 12:15:00,40.69,40.72,40.68,40.71,402100.0,32.2968,32.3206,32.2889,32.3127,402100.0
2015-01-22 12:20:00,40.71,40.8,40.71,40.8,2224900.0,32.3127,32.3841,32.3127,32.3841,2224900.0
2015-01-22 12:25:00,40.8,40.81,40.78,40.8,706200.0,32.3841,32.3921,32.3682,32.3841,706200.0
2015-01-22 12:30:00,40.79,40.8,40.77,40.77,276100.0,32.3762,32.3841,32.3603,32.3603,276100.0
2015-01-22 12:35:00,40.77,40.77,40.72,40.74,587700.0,32.3603,32.3603,32.3206,32.3365,587700.0
2015-01-22 12:40:00,40.75,40.78,40.72,40.77,298200.0,32.3444,32.3682,32.3206,32.3603,298200.0
2015-01-22 12:45:00,40.78,40.79,40.77,40.78,350500.0,32.3682,32.3762,32.3603,32.3682,350500.0
2015-01-22 12:50:00,40.79,40.79,40.73,40.74,922900.0,32.3762,32.3762,32.3286,32.3365,922900.0
2015-01-22 12:55:00,40.74,40.75,40.72,40.74,540900.0,32.3365,32.3444,32.3206,32.3365,540900.0
2015-01-22 13:00:00,40.74,40.78,40.74,40.77,232400.0,32.3365,32.3682,32.3365,32.3603,232400.0
2015-01-22 13:05:00,40.76,40.77,40.74,40.75,739300.0,32.3524,32.3603,32.3365,32.3444,739300.0
2015-01-22 13:10:00,40.74,40.77,40.71,40.72,443200.0,32.3365,32.3603,32.3127,32.3206,443200.0
2015-01-22 13:15:00,40.71,40.73,40.7,40.71,509000.0,32.3127,32.3286,32.3047,32.3127,509000.0
2015-01-22 13:20:00,40.7,40.73,40.7,40.72,231500.0,32.3047,32.3286,32.3047,32.3206,231500.0
2015-01-22 13:25:00,40.72,40.72,40.7,40.71,261100.0,32.3206,32.3206,32.3047,32.3127,261100.0
2015-01-22 13:30:00,40.71,40.75,40.71,40.74,204300.0,32.3127,32.3444,32.3127,32.3365,204300.0
2015-01-22 13:35:00,40.74,40.74,40.7,40.73,251000.0,32.3365,32.3365,32.3047,32.3286,251000.0
2015-01-22 13:40:00,40.73,40.75,40.71,40.73,707800.0,32.3286,32.3444,32.3127,32.3286,707800.0
2015-01-22 13:45:00,40.74,40.75,40.73,40.74,329300.0,32.3365,32.3444,32.3286,32.3365,329300.0
2015-01-22 13:50:00,40.75,40.75,40.72,40.75,285400.0,32.3444,32.3444,32.3206,32.3444,285400.0
2015-01-22 13:55:00,40.75,40.75,40.74,40.74,235000.0,32.3444,32.3444,32.3365,32.3365,235000.0
2015-01-22 14:00:00,40.75,40.76,40.74,40.75,167900.0,32.3444,32.3524,32.3365,32.3444,167900.0
2015-01-22 14:05:00,40.76,40.76,40.72,40.74,201900.0,32.3524,32.3524,32.3206,32.3365,201900.0
2015-01-22 14:10:00,40.74,40.78,40.73,40.78,235300.0,32.3365,32.3682,32.3286,32.3682,235300.0
2015-01-22 14:15:00,40.78,40.82,40.78,40.82,896100.0,32.3682,32.4,32.3682,32.4,896100.0
2015-01-22 14:20:00,40.82,40.82,40.79,40.81,810300.0,32.4,32.4,32.3762,32.3921,810300.0
2015-01-22 14:25:00,40.81,40.83,40.8,40.82,280100.0,32.3921,32.4079,32.3841,32.4,280100.0
2015-01-22 14:30:00,40.83,40.87,40.83,40.86,308300.0,32.4079,32.4397,32.4079,32.4317,308300.0
2015-01-22 14:35:00,40.86,40.88,40.85,40.87,312200.0,32.4317,32.4476,32.4238,32.4397,312200.0
2015-01-22 14:40:00,40.87,40.88,40.85,40.87,539500.0,32.4397,32.4476,32.4238,32.4397,539500.0
2015-01-22 14:45:00,40.88,40.93,40.87,40.93,1703500.0,32.4476,32.4873,32.4397,32.4873,1703500.0
2015-01-22 14:50:00,40.93,40.96,40.92,40.96,705400.0,32.4873,32.5111,32.4794,32.5111,705400.0
2015-01-22 14:55:00,40.97,40.98,40.96,40.98,1127400.0,32.5191,32.527,32.5111,32.527,1127400.0
2015-01-22 15:00:00,40.97,41.03,40.97,41.02,1431700.0,32.5191,32.5667,32.5191,32.5587,1431700.0
2015-01-22 15:05:00,41.02,41.04,41.02,41.02,725000.0,32.5587,32.5746,32.5587,32.5587,725000.0
2015-01-22 15:10:00,41.03,41.04,41.0,41.02,812100.0,32.5667,32.5746,32.5429,32.5587,812100.0
2015-01-22 15:15:00,41.02,41.07,41.02,41.07,887900.0,32.5587,32.5984,32.5587,32.5984,887900.0
2015-01-22 15:20:00,41.07,41.11,41.04,41.05,2257200.0,32.5984,32.6302,32.5746,32.5826,2257200.0
2015-01-22 15:25:00,41.05,41.08,41.04,41.08,1357000.0,32.5826,32.6064,32.5746,32.6064,1357000.0
2015-01-22 15:30:00,41.08,41.1,41.07,41.1,1354000.0,32.6064,32.6222,32.5984,32.6222,1354000.0
2015-01-22 15:35:00,41.09,41.1,41.08,41.1,847600.0,32.6143,32.6222,32.6064,32.6222,847600.0
2015-01-22 15:40:00,41.09,41.1,41.06,41.08,877900.0,32.6143,32.6222,32.5905,32.6064,877900.0
2015-01-22 15:45:00,41.08,41.11,41.07,41.09,1613400.0,32.6064,32.6302,32.5984,32.6143,1613400.0
2015-01-22 15:50:00,41.09,41.1,41.05,41.07,1563600.0,32.6143,32.6222,32.5826,32.5984,1563600.0
2015-01-22 15:55:00,41.07,41.09,41.05,41.08,4860100.0,32.5984,32.6143,32.5826,32.6064,4860100.0
2015-01-23 09:30:00,40.82,40.93,40.81,40.91,2517400.0,32.4,32.4873,32.3921,32.4714,2517400.0
2015-01-23 09:35:00,40.91,40.95,40.89,40.9,1681300.0,32.4714,32.5032,32.4556,32.4635,1681300.0
2015-01-23 09:40:00,40.9,40.91,40.88,40.9,594200.0,32.4635,32.4714,32.4476,32.4635,594200.0
2015-01-23 09:45:00,40.89,40.96,40.89,40.94,1081300.0,32.4556,32.5111,32.4556,32.4952,1081300.0
2015-01-23 09:50:00,40.95,40.95,40.89,40.9,392000.0,32.5032,32.5032,32.4556,32.4635,392000.0
2015-01-23 09:55:00,40.89,40.91,40.87,40.9,347400.0,32.4556,32.4714,32.4397,32.4635,347400.0
2015-01-23 10:00:00,40.9,40.93,40.88,40.92,518700.0,32.4635,32.4873,32.4476,32.4794,518700.0
2015-01-23 10:05:00,40.92,40.96,40.92,40.92,410000.0,32.4794,32.5111,32.4794,32.4794,410000.0
2015-01-23 10:10:00,40.93,40.94,40.89,40.9,462100.0,32.4873,32.4952,32.4556,32.4635,462100.0
2015-01-23 10:15:00,40.9,40.9,40.87,40.89,369500.0,32.4635,32.4635,32.4397,32.4556,369500.0
2015-01-23 10:20:00,40.89,40.92,40.88,40.9,275800.0,32.4556,32.4794,32.4476,32.4635,275800.0
2015-01-23 10:25:00,40.9,40.91,40.88,40.91,789400.0,32.4635,32.4714,32.4476,32.4714,789400.0
2015-01-23 10:30:00,40.91,40.92,40.88,40.91,550800.0,32.4714,32.4794,32.4476,32.4714,550800.0
2015-01-23 10:35:00,40.9,40.92,40.88,40.89,651000.0,32.4635,32.4794,32.4476,32.4556,651000.0
2015-01-23 10:40:00,40.89,40.9,40.86,40.87,454400.0,32.4556,32.4635,32.4317,32.4397,454400.0
2015-01-23 10:45:00,40.87,40.87,40.83,40.85,801100.0,32.4397,32.4397,32.4079,32.4238,801100.0
2015-01-23 10:50:00,40.85,40.92,40.83,40.91,305600.0,32.4238,32.4794,32.4079,32.4714,305600.0
2015-01-23 10:55:00,40.91,40.95,40.91,40.92,583800.0,32.4714,32.5032,32.4714,32.4794,583800.0
2015-01-23 11:00:00,40.92,40.94,40.89,40.9,625100.0,32.4794,32.4952,32.4556,32.4635,625100.0
2015-01-23 11:05:00,40.9,40.91,40.87,40.89,615200.0,32.4635,32.4714,32.4397,32.4556,615200.0
2015-01-23 11:10:00,40.89,40.89,40.86,40.88,678700.0,32.4556,32.4556,32.4317,32.4476,678700.0
2015-01-23 11:15:00,40.88,40.9,40.87,40.9,243000.0,32.4476,32.4635,32.4397,32.4635,243000.0
2015-01-23 11:20:00,40.9,40.92,40.88,40.91,653800.0,32.4635,32.4794,32.4476,32.4714,653800.0
2015-01-23 11:25:00,40.91,40.94,40.9,40.93,424500.0,32.4714,32.4952,32.4635,32.4873,424500.0
2015-01-23 11:30:00,40.93,40.94,40.91,40.93,199900.0,32.4873,32.4952,32.4714,32.4873,199900.0
2015-01-23 11:35:00,40.93,40.94,40.92,40.93,366700.0,32.4873,32.4952,32.4794,32.4873,366700.0
2015-01-23 11:40:00,40.93,40.93,40.91,40.92,370700.0,32.4873,32.4873,32.4714,32.4794,370700.0
2015-01-23 11:45:00,40.92,40.96,40.92,40.95,280300.0,32.4794,32.5111,32.4794,32.5032,280300.0
2015-01-23 11:50:00,40.95,40.95,40.9,40.91,364900.0,32.5032,32.5032,32.4635,32.4714,364900.0
2015-01-23 11:55:00,40.91,40.92,40.9,40.9,226500.0,32.4714,32.4794,32.4635,32.4635,226500.0
2015-01-23 12:00:00,40.91,40.91,40.89,40.89,166000.0,32.4714,32.4714,32.4556,32.4556,166000.0
2015-01-23 12:05:00,40.89,40.9,40.88,40.9,69400.0,32.4556,32.4635,32.4476,32.4635,69400.0
2015-01-23 12:10:00,40.9,40.94,40.89,40.93,191800.0,32.4635,32.4952,32.4556,32.4873,191800.0
2015-01-23 12:15:00,40.92,40.93,40.89,40.89,334900.0,32.4794,32.4873,32.4556,32.4556,334900.0
2015-01-23 12:20:00,40.89,40.92,40.88,40.92,354000.0,32.4556,32.4794,32.4476,32.4794,354000.0
2015-01-23 12:25:00,40.92,40.92,40.9,40.91,318500.0,32.4794,32.4794,32.4635,32.4714,318500.0
2015-01-23 12:30:00,40.9,40.93,40.9,40.91,287500.0,32.4635,32.4873,32.4635,32.4714,287500.0
2015-01-23 12:35:00,40.91,40.95,40.91,40.93,274800.0,32.4714,32.5032,32.4714,32.4873,274800.0
2015-01-23 12:40:00,40.94,40.95,40.91,40.93,531000.0,32.4952,32.5032,32.4714,32.4873,531000.0
2015-01-23 12:45:00,40.93,40.94,40.92,40.93,161900.0,32.4873,32.4952,32.4794,32.4873,161900.0
2015-01-23 12:50:00,40.92,40.95,40.91,40.92,237700.0,32.4794,32.5032,32.4714,32.4794,237700.0
2015-01-23 12:55:00,40.92,40.94,40.9,40.94,264400.0,32.4794,32.4952,32.4635,32.4952,264400.0
2015-01-23 13:00:00,40.94,40.94,40.9,40.92,307300.0,32.4952,32.4952,32.4635,32.4794,307300.0
2015-01-23 13:05:00,40.91,40.92,40.9,40.91,94800.0,32.4714,32.4794,32.4635,32.4714,94800.0
2015-01-23 13:10:00,40.91,40.91,40.89,40.9,131100.0,32.4714,32.4714,32.4556,32.4635,131100.0
2015-01-23 13:15:00,40.9,40.91,40.86,40.88,277700.0,32.4635,32.4714,32.4317,32.4476,277700.0
2015-01-23 13:20:00,40.88,40.89,40.85,40.87,739500.0,32.4476,32.4556,32.4238,32.4397,739500.0
2015-01-23 13:25:00,40.87,40.88,40.85,40.86,161900.0,32.4397,32.4476,32.4238,32.4317,161900.0
2015-01-23 13:30:00,40.86,40.87,40.84,40.85,291400.0,32.4317,32.4397,32.4159,32.4238,291400.0
2015-01-23 13:35:00,40.85,40.89,40.85,40.89,434300.0,32.4238,32.4556,32.4238,32.4556,434300.0
2015-01-23 13:40:00,40.89,40.9,40.88,40.88,166600.0,32.4556,32.4635,32.4476,32.4476,166600.0
2015-01-23 13:45:00,40.88,40.89,40.86,40.88,366300.0,32.4476,32.4556,32.4317,32.4476,366300.0
2015-01-23 13:50:00,40.88,40.89,40.87,40.89,173600.0,32.4476,32.4556,32.4397,32.4556,173600.0
2015-01-23 13:55:00,40.89,40.89,40.85,40.86,130800.0,32.4556,32.4556,32.4238,32.4317,130800.0
2015-01-23 14:00:00,40.86,40.88,40.85,40.85,177800.0,32.4317,32.4476,32.4238,32.4238,177800.0
2015-01-23 14:05:00,40.85,40.87,40.83,40.86,297100.0,32.4238,32.4397,32.4079,32.4317,297100.0
2015-01-23 14:10:00,40.86,40.86,40.83,40.84,227300.0,32.4317,32.4317,32.4079,32.4159,227300.0
2015-01-23 14:15:00,40.84,40.85,40.82,40.83,281100.0,32.4159,32.4238,32.4,32.4079,281100.0
2015-01-23 14:20:00,40.82,40.84,40.82,40.84,292400.0,32.4,32.4159,32.4,32.4159,292400.0
2015-01-23 14:25:00,40.84,40.85,40.83,40.84,149800.0,32.4159,32.4238,32.4079,32.4159,149800.0
2015-01-23 14:30:00,40.84,40.84,40.81,40.83,168600.0,32.4159,32.4159,32.3921,32.4079,168600.0
2015-01-23 14:35:00,40.83,40.83,40.8,40.8,311700.0,32.4079,32.4079,32.3841,32.3841,311700.0
2015-01-23 14:40:00,40.8,40.81,40.79,40.81,187100.0,32.3841,32.3921,32.3762,32.3921,187100.0
2015-01-23 14:45:00,40.81,40.82,40.79,40.8,226600.0,32.3921,32.4,32.3762,32.3841,226600.0
2015-01-23 14:50:00,40.8,40.81,40.78,40.8,210400.0,32.3841,32.3921,32.3682,32.3841,210400.0
2015-01-23 14:55:00,40.8,40.81,40.78,40.78,181100.0,32.3841,32.3921,32.3682,32.3682,181100.0
2015-01-23 15:00:00,40.78,40.78,40.75,40.77,288000.0,32.3682,32.3682,32.3444,32.3603,288000.0
2015-01-23 15:05:00,40.77,40.78,40.75,40.77,419200.0,32.3603,32.3682,32.3444,32.3603,419200.0
2015-01-23 15:10:00,40.77,40.8,40.77,40.78,226100.0,32.3603,32.3841,32.3603,32.3682,226100.0
2015-01-23 15:15:00,40.77,40.8,40.76,40.79,518500.0,32.3603,32.3841,32.3524,32.3762,518500.0
2015-01-23 15:20:00,40.78,40.8,40.77,40.79,590300.0,32.3682,32.3841,32.3603,32.3762,590300.0
2015-01-23 15:25:00,40.78,40.81,40.78,40.8,495300.0,32.3682,32.3921,32.3682,32.3841,495300.0
2015-01-23 15:30:00,40.8,40.81,40.76,40.78,559800.0,32.3841,32.3921,32.3524,32.3682,559800.0
2015-01-23 15:35:00,40.77,40.79,40.76,40.77,679700.0,32.3603,32.3762,32.3524,32.3603,679700.0
2015-01-23 15:40:00,40.76,40.79,40.76,40.79,749100.0,32.3524,32.3762,32.3524,32.3762,749100.0
2015-01-23 15:45:00,40.79,40.82,40.78,40.8,1565400.0,32.3762,32.4,32.3682,32.3841,1565400.0
2015-01-23 15:50:00,40.8,40.81,40.76,40.77,1624600.0,32.3841,32.3921,32.3524,32.3603,1624600.0
2015-01-23 15:55:00,40.77,40.78,40.74,40.75,2739400.0,32.3603,32.3682,32.3365,32.3444,2739400.0
2015-01-26 09:30:00,40.65,40.67,40.59,40.61,1087900.0,32.2651,32.2809,32.2174,32.2333,1087900.0
2015-01-26 09:35:00,40.61,40.67,40.6,40.62,915600.0,32.2333,32.2809,32.2254,32.2413,915600.0
2015-01-26 09:40:00,40.62,40.66,40.59,40.6,522600.0,32.2413,32.273,32.2174,32.2254,522600.0
2015-01-26 09:45:00,40.6,40.6,40.57,40.6,611700.0,32.2254,32.2254,32.2016,32.2254,611700.0
2015-01-26 09:50:00,40.59,40.65,40.59,40.65,571900.0,32.2174,32.2651,32.2174,32.2651,571900.0
2015-01-26 09:55:00,40.65,40.67,40.62,40.65,350900.0,32.2651,32.2809,32.2413,32.2651,350900.0
2015-01-26 10:00:00,40.65,40.69,40.65,40.68,468000.0,32.2651,32.2968,32.2651,32.2889,468000.0
2015-01-26 10:05:00,40.69,40.71,40.68,40.69,269200.0,32.2968,32.3127,32.2889,32.2968,269200.0
2015-01-26 10:10:00,40.69,40.7,40.67,40.69,406400.0,32.2968,32.3047,32.2809,32.2968,406400.0
2015-01-26 10:15:00,40.69,40.7,40.66,40.69,398400.0,32.2968,32.3047,32.273,32.2968,398400.0
2015-01-26 10:20:00,40.69,40.7,40.66,40.7,376900.0,32.2968,32.3047,32.273,32.3047,376900.0
2015-01-26 10:25:00,40.7,40.73,40.69,40.73,370200.0,32.3047,32.3286,32.2968,32.3286,370200.0
2015-01-26 10:30:00,40.73,40.74,40.69,40.71,478600.0,32.3286,32.3365,32.2968,32.3127,478600.0
2015-01-26 10:35:00,40.71,40.75,40.7,40.72,209400.0,32.3127,32.3444,32.3047,32.3206,209400.0
2015-01-26 10:40:00,40.73,40.75,40.72,40.75,290600.0,32.3286,32.3444,32.3206,32.3444,290600.0
2015-01-26 10:45:00,40.75,40.76,40.74,40.76,649000.0,32.3444,32.3524,32.3365,32.3524,649000.0
2015-01-26 10:50:00,40.76,40.78,40.75,40.77,361500.0,32.3524,32.3682,32.3444,32.3603,361500.0
2015-01-26 10:55:00,40.77,40.79,40.76,40.78,257300.0,32.3603,32.3762,32.3524,32.3682,257300.0
2015-01-26 11:00:00,40.78,40.79,40.76,40.79,280800.0,32.3682,32.3762,32.3524,32.3762,280800.0
2015-01-26 11:05:00,40.79,40.79,40.77,40.77,161800.0,32.3762,32.3762,32.3603,32.3603,161800.0
2015-01-26 11:10:00,40.77,40.81,40.76,40.8,363900.0,32.3603,32.3921,32.3524,32.3841,363900.0
2015-01-26 11:15:00,40.81,40.81,40.77,40.79,445100.0,32.3921,32.3921,32.3603,32.3762,445100.0
2015-01-26 11:20:00,40.8,40.83,40.79,40.81,465700.0,32.3841,32.4079,32.3762,32.3921,465700.0
2015-01-26 11:25:00,40.81,40.82,40.78,40.8,254700.0,32.3921,32.4,32.3682,32.3841,254700.0
2015-01-26 11:30:00,40.8,40.82,40.8,40.81,201700.0,32.3841,32.4,32.3841,32.3921,201700.0
2015-01-26 11:35:00,40.8,40.82,40.79,40.81,130000.0,32.3841,32.4,32.3762,32.3921,130000.0
2015-01-26 11:40:00,40.81,40.82,40.8,40.81,129200.0,32.3921,32.4,32.3841,32.3921,129200.0
2015-01-26 11:45:00,40.82,40.84,40.81,40.84,249200.0,32.4,32.4159,32.3921,32.4159,249200.0
2015-01-26 11:50:00,40.83,40.86,40.83,40.86,108700.0,32.4079,32.4317,32.4079,32.4317,108700.0
2015-01-26 11:55:00,40.86,40.87,40.84,40.87,274500.0,32.4317,32.4397,32.4159,32.4397,274500.0
2015-01-26 12:00:00,40.87,40.89,40.85,40.87,243100.0,32.4397,32.4556,32.4238,32.4397,243100.0
2015-01-26 12:05:00,40.87,40.9,40.86,40.9,607300.0,32.4397,32.4635,32.4317,32.4635,607300.0
2015-01-26 12:10:00,40.89,40.9,40.87,40.89,506600.0,32.4556,32.4635,32.4397,32.4556,506600.0
2015-01-26 12:15:00,40.89,40.91,40.87,40.9,466900.0,32.4556,32.4714,32.4397,32.4635,466900.0
2015-01-26 12:20:00,40.9,40.91,40.88,40.89,170000.0,32.4635,32.4714,32.4476,32.4556,170000.0
2015-01-26 12:25:00,40.89,40.91,40.87,40.91,324100.0,32.4556,32.4714,32.4397,32.4714,324100.0
2015-01-26 12:30:00,40.91,40.91,40.87,40.87,509000.0,32.4714,32.4714,32.4397,32.4397,509000.0
2015-01-26 12:35:00,40.87,40.89,40.85,40.87,273500.0,32.4397,32.4556,32.4238,32.4397,273500.0
2015-01-26 12:40:00,40.87,40.89,40.87,40.88,153700.0,32.4397,32.4556,32.4397,32.4476,153700.0
2015-01-26 12:45:00,40.88,40.88,40.86,40.87,87200.0,32.4476,32.4476,32.4317,32.4397,87200.0
2015-01-26 12:50:00,40.86,40.89,40.86,40.88,581700.0,32.4317,32.4556,32.4317,32.4476,581700.0
2015-01-26 12:55:00,40.88,40.88,40.86,40.87,266400.0,32.4476,32.4476,32.4317,32.4397,266400.0
2015-01-26 13:00:00,40.87,40.87,40.83,40.84,536400.0,32.4397,32.4397,32.4079,32.4159,536400.0
2015-01-26 13:05:00,40.84,40.84,40.8,40.81,255400.0,32.4159,32.4159,32.3841,32.3921,255400.0
2015-01-26 13:10:00,40.8,40.82,40.79,40.8,426200.0,32.3841,32.4,32.3762,32.3841,426200.0
2015-01-26 13:15:00,40.8,40.83,40.8,40.83,147800.0,32.3841,32.4079,32.3841,32.4079,147800.0
2015-01-26 13:20:00,40.81,40.82,40.8,40.81,108900.0,32.3921,32.4,32.3841,32.3921,108900.0
2015-01-26 13:25:00,40.81,40.82,40.8,40.81,185700.0,32.3921,32.4,32.3841,32.3921,185700.0
2015-01-26 13:30:00,40.8,40.83,40.8,40.82,177000.0,32.3841,32.4079,32.3841,32.4,177000.0
2015-01-26 13:35:00,40.81,40.82,40.8,40.81,129500.0,32.3921,32.4,32.3841,32.3921,129500.0
2015-01-26 13:40:00,40.81,40.82,40.8,40.81,124100.0,32.3921,32.4,32.3841,32.3921,124100.0
2015-01-26 13:45:00,40.82,40.86,40.8,40.85,965300.0,32.4,32.4317,32.3841,32.4238,965300.0
2015-01-26 13:50:00,40.85,40.86,40.82,40.83,802200.0,32.4238,32.4317,32.4,32.4079,802200.0
2015-01-26 13:55:00,40.83,40.85,40.82,40.84,198100.0,32.4079,32.4238,32.4,32.4159,198100.0
2015-01-26 14:00:00,40.84,40.84,40.81,40.82,234700.0,32.4159,32.4159,32.3921,32.4,234700.0
2015-01-26 14:05:00,40.82,40.82,40.78,40.78,323100.0,32.4,32.4,32.3682,32.3682,323100.0
2015-01-26 14:10:00,40.78,40.78,40.75,40.76,281100.0,32.3682,32.3682,32.3444,32.3524,281100.0
2015-01-26 14:15:00,40.76,40.76,40.74,40.75,219900.0,32.3524,32.3524,32.3365,32.3444,219900.0
2015-01-26 14:20:00,40.74,40.75,40.72,40.73,644500.0,32.3365,32.3444,32.3206,32.3286,644500.0
2015-01-26 14:25:00,40.73,40.74,40.71,40.72,355300.0,32.3286,32.3365,32.3127,32.3206,355300.0
2015-01-26 14:30:00,40.72,40.74,40.72,40.72,293100.0,32.3206,32.3365,32.3206,32.3206,293100.0
2015-01-26 14:35:00,40.73,40.74,40.72,40.73,232100.0,32.3286,32.3365,32.3206,32.3286,232100.0
2015-01-26 14:40:00,40.74,40.75,40.73,40.74,343500.0,32.3365,32.3444,32.3286,32.3365,343500.0
2015-01-26 14:45:00,40.74,40.75,40.72,40.74,293900.0,32.3365,32.3444,32.3206,32.3365,293900.0
2015-01-26 14:50:00,40.74,40.75,40.71,40.73,650000.0,32.3365,32.3444,32.3127,32.3286,650000.0
2015-01-26 14:55:00,40.73,40.73,40.71,40.71,391700.0,32.3286,32.3286,32.3127,32.3127,391700.0
2015-01-26 15:00:00,40.72,40.72,40.68,40.69,307600.0,32.3206,32.3206,32.2889,32.2968,307600.0
2015-01-26 15:05:00,40.69,40.7,40.68,40.69,548100.0,32.2968,32.3047,32.2889,32.2968,548100.0
2015-01-26 15:10:00,40.69,40.71,40.68,40.69,578700.0,32.2968,32.3127,32.2889,32.2968,578700.0
2015-01-26 15:15:00,40.69,40.69,40.65,40.66,451400.0,32.2968,32.2968,32.2651,32.273,451400.0
2015-01-26 15:20:00,40.66,40.68,40.65,40.68,258300.0,32.273,32.2889,32.2651,32.2889,258300.0
2015-01-26 15:25:00,40.68,40.69,40.64,40.69,888300.0,32.2889,32.2968,32.2571,32.2968,888300.0
2015-01-26 15:30:00,40.68,40.69,40.65,40.66,323400.0,32.2889,32.2968,32.2651,32.273,323400.0
2015-01-26 15:35:00,40.65,40.69,40.65,40.69,1046800.0,32.2651,32.2968,32.2651,32.2968,1046800.0
2015-01-26 15:40:00,40.69,40.69,40.66,40.66,874800.0,32.2968,32.2968,32.273,32.273,874800.0
2015-01-26 15:45:00,40.66,40.69,40.66,40.69,441200.0,32.273,32.2968,32.273,32.2968,441200.0
2015-01-26 15:50:00,40.69,40.72,40.68,40.72,1178900.0,32.2968,32.3206,32.2889,32.3206,1178900.0
2015-01-26 15:55:00,40.72,40.79,40.71,40.78,3794300.0,32.3206,32.3762,32.3127,32.3682,3794300.0
2015-01-27 09:30:00,40.3,40.38,40.28,40.37,1943600.0,31.9873,32.0508,31.9714,32.0428,1943600.0
2015-01-27 09:35:00,40.36,40.45,40.31,40.43,1345000.0,32.0349,32.1063,31.9952,32.0904,1345000.0
2015-01-27 09:40:00,40.44,40.45,40.41,40.44,782600.0,32.0984,32.1063,32.0746,32.0984,782600.0
2015-01-27 09:45:00,40.43,40.47,40.41,40.42,485300.0,32.0904,32.1222,32.0746,32.0825,485300.0
2015-01-27 09:50:00,40.42,40.44,40.38,40.41,487700.0,32.0825,32.0984,32.0508,32.0746,487700.0
2015-01-27 09:55:00,40.41,40.45,40.39,40.44,286700.0,32.0746,32.1063,32.0587,32.0984,286700.0
2015-01-27 10:00:00,40.44,40.47,40.4,40.46,704400.0,32.0984,32.1222,32.0666,32.1143,704400.0
2015-01-27 10:05:00,40.46,40.49,40.42,40.45,482200.0,32.1143,32.1381,32.0825,32.1063,482200.0
2015-01-27 10:10:00,40.45,40.47,40.41,40.44,460700.0,32.1063,32.1222,32.0746,32.0984,460700.0
2015-01-27 10:15:00,40.44,40.47,40.43,40.46,340100.0,32.0984,32.1222,32.0904,32.1143,340100.0
2015-01-27 10:20:00,40.46,40.48,40.44,40.46,396400.0,32.1143,32.1301,32.0984,32.1143,396400.0
2015-01-27 10:25:00,40.46,40.5,40.44,40.45,948900.0,32.1143,32.146,32.0984,32.1063,948900.0
2015-01-27 10:30:00,40.46,40.46,40.4,40.42,772400.0,32.1143,32.1143,32.0666,32.0825,772400.0
2015-01-27 10:35:00,40.42,40.45,40.4,40.43,541900.0,32.0825,32.1063,32.0666,32.0904,541900.0
2015-01-27 10:40:00,40.43,40.44,40.39,40.4,424200.0,32.0904,32.0984,32.0587,32.0666,424200.0
2015-01-27 10:45:00,40.4,40.4,40.37,40.38,629600.0,32.0666,32.0666,32.0428,32.0508,629600.0
2015-01-27 10:50:00,40.38,40.4,40.37,40.4,342500.0,32.0508,32.0666,32.0428,32.0666,342500.0
2015-01-27 10:55:00,40.39,40.41,40.39,40.4,426000.0,32.0587,32.0746,32.0587,32.0666,426000.0
2015-01-27 11:00:00,40.41,40.41,40.38,40.4,602800.0,32.0746,32.0746,32.0508,32.0666,602800.0
2015-01-27 11:05:00,40.4,40.45,40.39,40.45,208800.0,32.0666,32.1063,32.0587,32.1063,208800.0
2015-01-27 11:10:00,40.45,40.46,40.42,40.43,718000.0,32.1063,32.1143,32.0825,32.0904,718000.0
2015-01-27 11:15:00,40.43,40.45,40.42,40.44,473600.0,32.0904,32.1063,32.0825,32.0984,473600.0
2015-01-27 11:20:00,40.44,40.45,40.42,40.42,296700.0,32.0984,32.1063,32.0825,32.0825,296700.0
2015-01-27 11:25:00,40.42,40.46,40.39,40.45,795600.0,32.0825,32.1143,32.0587,32.1063,795600.0
2015-01-27 11:30:00,40.45,40.47,40.44,40.45,370700.0,32.1063,32.1222,32.0984,32.1063,370700.0
2015-01-27 11:35:00,40.45,40.49,40.44,40.48,259300.0,32.1063,32.1381,32.0984,32.1301,259300.0
2015-01-27 11:40:00,40.48,40.48,40.46,40.47,245800.0,32.1301,32.1301,32.1143,32.1222,245800.0
2015-01-27 11:45:00,40.47,40.5,40.46,40.5,364400.0,32.1222,32.146,32.1143,32.146,364400.0
2015-01-27 11:50:00,40.5,40.51,40.49,40.51,607400.0,32.146,32.1539,32.1381,32.1539,607400.0
2015-01-27 11:55:00,40.51,40.51,40.46,40.48,505800.0,32.1539,32.1539,32.1143,32.1301,505800.0
2015-01-27 12:00:00,40.47,40.48,40.45,40.46,302100.0,32.1222,32.1301,32.1063,32.1143,302100.0
2015-01-27 12:05:00,40.46,40.46,40.43,40.45,388600.0,32.1143,32.1143,32.0904,32.1063,388600.0
2015-01-27 12:10:00,40.45,40.46,40.44,40.46,107100.0,32.1063,32.1143,32.0984,32.1143,107100.0
2015-01-27 12:15:00,40.46,40.48,40.44,40.46,350400.0,32.1143,32.1301,32.0984,32.1143,350400.0
2015-01-27 12:20:00,40.46,40.48,40.46,40.47,240600.0,32.1143,32.1301,32.1143,32.1222,240600.0
2015-01-27 12:25:00,40.47,40.55,40.46,40.55,250400.0,32.1222,32.1857,32.1143,32.1857,250400.0
2015-01-27 12:30:00,40.55,40.55,40.52,40.55,194800.0,32.1857,32.1857,32.1619,32.1857,194800.0
2015-01-27 12:35:00,40.55,40.55,40.53,40.54,137200.0,32.1857,32.1857,32.1698,32.1778,137200.0
2015-01-27 12:40:00,40.53,40.54,40.52,40.53,175000.0,32.1698,32.1778,32.1619,32.1698,175000.0
2015-01-27 12:45:00,40.52,40.54,40.49,40.49,294800.0,32.1619,32.1778,32.1381,32.1381,294800.0
2015-01-27 12:50:00,40.49,40.51,40.48,40.51,215800.0,32.1381,32.1539,32.1301,32.1539,215800.0
2015-01-27 12:55:00,40.51,40.55,40.5,40.54,126900.0,32.1539,32.1857,32.146,32.1778,126900.0
2015-01-27 13:00:00,40.55,40.55,40.51,40.53,297400.0,32.1857,32.1857,32.1539,32.1698,297400.0
2015-01-27 13:05:00,40.53,40.55,40.51,40.54,98300.0,32.1698,32.1857,32.1539,32.1778,98300.0
2015-01-27 13:10:00,40.53,40.54,40.51,40.54,72400.0,32.1698,32.1778,32.1539,32.1778,72400.0
2015-01-27 13:15:00,40.53,40.6,40.53,40.58,312900.0,32.1698,32.2254,32.1698,32.2095,312900.0
2015-01-27 13:20:00,40.59,40.6,40.57,40.57,285600.0,32.2174,32.2254,32.2016,32.2016,285600.0
2015-01-27 13:25:00,40.57,40.58,40.55,40.57,101700.0,32.2016,32.2095,32.1857,32.2016,101700.0
2015-01-27 13:30:00,40.57,40.59,40.54,40.54,225800.0,32.2016,32.2174,32.1778,32.1778,225800.0
2015-01-27 13:35:00,40.55,40.56,40.53,40.55,153000.0,32.1857,32.1936,32.1698,32.1857,153000.0
2015-01-27 13:40:00,40.56,40.56,40.52,40.52,83700.0,32.1936,32.1936,32.1619,32.1619,83700.0
2015-01-27 13:45:00,40.52,40.52,40.5,40.51,167900.0,32.1619,32.1619,32.146,32.1539,167900.0
2015-01-27 13:50:00,40.52,40.53,40.51,40.52,284800.0,32.1619,32.1698,32.1539,32.1619,284800.0
2015-01-27 13:55:00,40.52,40.56,40.52,40.54,324500.0,32.1619,32.1936,32.1619,32.1778,324500.0
2015-01-27 14:00:00,40.53,40.58,40.53,40.57,186900.0,32.1698,32.2095,32.1698,32.2016,186900.0
2015-01-27 14:05:00,40.56,40.59,40.56,40.57,286500.0,32.1936,32.2174,32.1936,32.2016,286500.0
2015-01-27 14:10:00,40.58,40.61,40.57,40.61,184300.0,32.2095,32.2333,32.2016,32.2333,184300.0
2015-01-27 14:15:00,40.61,40.63,40.58,40.63,239300.0,32.2333,32.2492,32.2095,32.2492,239300.0
2015-01-27 14:20:00,40.63,40.65,40.62,40.63,206900.0,32.2492,32.2651,32.2413,32.2492,206900.0
2015-01-27 14:25:00,40.64,40.66,40.63,40.64,160700.0,32.2571,32.273,32.2492,32.2571,160700.0
2015-01-27 14:30:00,40.64,40.65,40.59,40.6,311700.0,32.2571,32.2651,32.2174,32.2254,311700.0
2015-01-27 14:35:00,40.6,40.61,40.58,40.6,86000.0,32.2254,32.2333,32.2095,32.2254,86000.0
2015-01-27 14:40:00,40.6,40.61,40.58,40.61,180900.0,32.2254,32.2333,32.2095,32.2333,180900.0
2015-01-27 14:45:00,40.61,40.61,40.58,40.6,280600.0,32.2333,32.2333,32.2095,32.2254,280600.0
2015-01-27 14:50:00,40.6,40.62,40.57,40.57,184800.0,32.2254,32.2413,32.2016,32.2016,184800.0
2015-01-27 14:55:00,40.57,40.58,40.54,40.56,134300.0,32.2016,32.2095,32.1778,32.1936,134300.0
2015-01-27 15:00:00,40.55,40.6,40.55,40.59,274800.0,32.1857,32.2254,32.1857,32.2174,274800.0
2015-01-27 15:05:00,40.59,40.6,40.56,40.59,123300.0,32.2174,32.2254,32.1936,32.2174,123300.0
2015-01-27 15:10:00,40.59,40.61,40.58,40.58,107100.0,32.2174,32.2333,32.2095,32.2095,107100.0
2015-01-27 15:15:00,40.58,40.59,40.55,40.55,166200.0,32.2095,32.2174,32.1857,32.1857,166200.0
2015-01-27 15:20:00,40.55,40.56,40.52,40.56,144400.0,32.1857,32.1936,32.1619,32.1936,144400.0
2015-01-27 15:25:00,40.56,40.57,40.52,40.52,186700.0,32.1936,32.2016,32.1619,32.1619,186700.0
2015-01-27 15:30:00,40.52,40.58,40.52,40.57,225500.0,32.1619,32.2095,32.1619,32.2016,225500.0
2015-01-27 15:35:00,40.57,40.57,40.52,40.54,539000.0,32.2016,32.2016,32.1619,32.1778,539000.0
2015-01-27 15:40:00,40.54,40.59,40.54,40.57,364900.0,32.1778,32.2174,32.1778,32.2016,364900.0
2015-01-27 15:45:00,40.58,40.59,40.55,40.57,478200.0,32.2095,32.2174,32.1857,32.2016,478200.0
2015-01-27 15:50:00,40.57,40.57,40.53,40.54,399900.0,32.2016,32.2016,32.1698,32.1778,399900.0
2015-01-27 15:55:00,40.54,40.58,40.53,40.55,3465300.0,32.1778,32.2095,32.1698,32.1857,3465300.0
2015-01-28 09:30:00,40.47,40.48,40.38,40.38,2849800.0,32.1222,32.1301,32.0508,32.0508,2849800.0
2015-01-28 09:35:00,40.38,40.39,40.35,40.38,932600.0,32.0508,32.0587,32.0269,32.0508,932600.0
2015-01-28 09:40:00,40.38,40.4,40.36,40.37,768400.0,32.0508,32.0666,32.0349,32.0428,768400.0
2015-01-28 09:45:00,40.37,40.41,40.36,40.39,784900.0,32.0428,32.0746,32.0349,32.0587,784900.0
2015-01-28 09:50:00,40.39,40.41,40.36,40.39,461700.0,32.0587,32.0746,32.0349,32.0587,461700.0
2015-01-28 09:55:00,40.39,40.39,40.35,40.35,406500.0,32.0587,32.0587,32.0269,32.0269,406500.0
2015-01-28 10:00:00,40.36,40.37,40.34,40.36,488600.0,32.0349,32.0428,32.019,32.0349,488600.0
2015-01-28 10:05:00,40.37,40.39,40.35,40.39,581000.0,32.0428,32.0587,32.0269,32.0587,581000.0
2015-01-28 10:10:00,40.37,40.39,40.37,40.37,352200.0,32.0428,32.0587,32.0428,32.0428,352200.0
2015-01-28 10:15:00,40.38,40.39,40.36,40.37,608500.0,32.0508,32.0587,32.0349,32.0428,608500.0
2015-01-28 10:20:00,40.38,40.42,40.38,40.41,475300.0,32.0508,32.0825,32.0508,32.0746,475300.0
2015-01-28 10:25:00,40.42,40.42,40.38,40.39,317100.0,32.0825,32.0825,32.0508,32.0587,317100.0
2015-01-28 10:30:00,40.39,40.44,40.38,40.39,501300.0,32.0587,32.0984,32.0508,32.0587,501300.0
2015-01-28 10:35:00,40.38,40.41,40.38,40.39,335700.0,32.0508,32.0746,32.0508,32.0587,335700.0
2015-01-28 10:40:00,40.39,40.42,40.34,40.35,452000.0,32.0587,32.0825,32.019,32.0269,452000.0
2015-01-28 10:45:00,40.35,40.37,40.34,40.36,573300.0,32.0269,32.0428,32.019,32.0349,573300.0
2015-01-28 10:50:00,40.37,40.38,40.35,40.36,241800.0,32.0428,32.0508,32.0269,32.0349,241800.0
2015-01-28 10:55:00,40.36,40.36,40.33,40.35,577400.0,32.0349,32.0349,32.0111,32.0269,577400.0
2015-01-28 11:00:00,40.35,40.39,40.34,40.38,323300.0,32.0269,32.0587,32.019,32.0508,323300.0
2015-01-28 11:05:00,40.39,40.43,40.38,40.42,282600.0,32.0587,32.0904,32.0508,32.0825,282600.0
2015-01-28 11:10:00,40.42,40.43,40.35,40.36,737000.0,32.0825,32.0904,32.0269,32.0349,737000.0
2015-01-28 11:15:00,40.35,40.36,40.33,40.34,346700.0,32.0269,32.0349,32.0111,32.019,346700.0
2015-01-28 11:20:00,40.34,40.36,40.31,40.33,755700.0,32.019,32.0349,31.9952,32.0111,755700.0
2015-01-28 11:25:00,40.34,40.35,40.32,40.34,631100.0,32.019,32.0269,32.0031,32.019,631100.0
2015-01-28 11:30:00,40.34,40.36,40.32,40.36,368100.0,32.019,32.0349,32.0031,32.0349,368100.0
2015-01-28 11:35:00,40.36,40.38,40.36,40.36,195400.0,32.0349,32.0508,32.0349,32.0349,195400.0
2015-01-28 11:40:00,40.37,40.37,40.34,40.37,265200.0,32.0428,32.0428,32.019,32.0428,265200.0
2015-01-28 11:45:00,40.37,40.41,40.36,40.39,557700.0,32.0428,32.0746,32.0349,32.0587,557700.0
2015-01-28 11:50:00,40.39,40.39,40.36,40.37,330400.0,32.0587,32.0587,32.0349,32.0428,330400.0
2015-01-28 11:55:00,40.36,40.37,40.33,40.36,287900.0,32.0349,32.0428,32.0111,32.0349,287900.0
2015-01-28 12:00:00,40.37,40.4,40.36,40.39,424900.0,32.0428,32.0666,32.0349,32.0587,424900.0
2015-01-28 12:05:00,40.39,40.39,40.37,40.38,155900.0,32.0587,32.0587,32.0428,32.0508,155900.0
2015-01-28 12:10:00,40.38,40.38,40.36,40.37,104200.0,32.0508,32.0508,32.0349,32.0428,104200.0
2015-01-28 12:15:00,40.37,40.41,40.36,40.41,119800.0,32.0428,32.0746,32.0349,32.0746,119800.0
2015-01-28 12:20:00,40.42,40.43,40.39,40.42,239100.0,32.0825,32.0904,32.0587,32.0825,239100.0
2015-01-28 12:25:00,40.42,40.43,40.4,40.42,119400.0,32.0825,32.0904,32.0666,32.0825,119400.0
2015-01-28 12:30:00,40.41,40.42,40.39,40.4,228100.0,32.0746,32.0825,32.0587,32.0666,228100.0
2015-01-28 12:35:00,40.4,40.41,40.37,40.38,105900.0,32.0666,32.0746,32.0428,32.0508,105900.0
2015-01-28 12:40:00,40.38,40.39,40.36,40.38,281800.0,32.0508,32.0587,32.0349,32.0508,281800.0
2015-01-28 12:45:00,40.37,40.4,40.37,40.38,153700.0,32.0428,32.0666,32.0428,32.0508,153700.0
2015-01-28 12:50:00,40.39,40.4,40.37,40.37,159000.0,32.0587,32.0666,32.0428,32.0428,159000.0
2015-01-28 12:55:00,40.38,40.39,40.35,40.35,229400.0,32.0508,32.0587,32.0269,32.0269,229400.0
2015-01-28 13:00:00,40.35,40.35,40.31,40.34,279700.0,32.0269,32.0269,31.9952,32.019,279700.0
2015-01-28 13:05:00,40.34,40.37,40.33,40.34,207100.0,32.019,32.0428,32.0111,32.019,207100.0
2015-01-28 13:10:00,40.35,40.35,40.31,40.32,157000.0,32.0269,32.0269,31.9952,32.0031,157000.0
2015-01-28 13:15:00,40.32,40.34,40.32,40.33,323900.0,32.0031,32.019,32.0031,32.0111,323900.0
2015-01-28 13:20:00,40.33,40.35,40.32,40.34,117600.0,32.0111,32.0269,32.0031,32.019,117600.0
2015-01-28 13:25:00,40.35,40.36,40.33,40.34,168600.0,32.0269,32.0349,32.0111,32.019,168600.0
2015-01-28 13:30:00,40.35,40.39,40.34,40.38,61400.0,32.0269,32.0587,32.019,32.0508,61400.0
2015-01-28 13:35:00,40.39,40.39,40.37,40.38,74100.0,32.0587,32.0587,32.0428,32.0508,74100.0
2015-01-28 13:40:00,40.38,40.39,40.35,40.36,115500.0,32.0508,32.0587,32.0269,32.0349,115500.0
2015-01-28 13:45:00,40.36,40.38,40.35,40.38,113500.0,32.0349,32.0508,32.0269,32.0508,113500.0
2015-01-28 13:50:00,40.37,40.39,40.37,40.38,208600.0,32.0428,32.0587,32.0428,32.0508,208600.0
2015-01-28 13:55:00,40.38,40.39,40.35,40.36,413500.0,32.0508,32.0587,32.0269,32.0349,413500.0
2015-01-28 14:00:00,40.36,40.5,40.36,40.4,897800.0,32.0349,32.146,32.0349,32.0666,897800.0
2015-01-28 14:05:00,40.39,40.43,40.35,40.36,769000.0,32.0587,32.0904,32.0269,32.0349,769000.0
2015-01-28 14:10:00,40.36,40.36,40.28,40.35,1898700.0,32.0349,32.0349,31.9714,32.0269,1898700.0
2015-01-28 14:15:00,40.36,40.38,40.33,40.37,337200.0,32.0349,32.0508,32.0111,32.0428,337200.0
2015-01-28 14:20:00,40.36,40.39,40.33,40.34,248300.0,32.0349,32.0587,32.0111,32.019,248300.0
2015-01-28 14:25:00,40.33,40.34,40.24,40.24,325800.0,32.0111,32.019,31.9396,31.9396,325800.0
2015-01-28 14:30:00,40.24,40.27,40.19,40.23,610200.0,31.9396,31.9634,31.8999,31.9317,610200.0
2015-01-28 14:35:00,40.24,40.33,40.23,40.3,896100.0,31.9396,32.0111,31.9317,31.9873,896100.0
2015-01-28 14:40:00,40.31,40.35,40.29,40.32,529600.0,31.9952,32.0269,31.9793,32.0031,529600.0
2015-01-28 14:45:00,40.32,40.35,40.3,40.31,294200.0,32.0031,32.0269,31.9873,31.9952,294200.0
2015-01-28 14:50:00,40.31,40.37,40.3,40.35,247400.0,31.9952,32.0428,31.9873,32.0269,247400.0
2015-01-28 14:55:00,40.35,40.36,40.3,40.3,198200.0,32.0269,32.0349,31.9873,31.9873,198200.0
2015-01-28 15:00:00,40.3,40.35,40.29,40.3,366200.0,31.9873,32.0269,31.9793,31.9873,366200.0
2015-01-28 15:05:00,40.3,40.33,40.27,40.28,170100.0,31.9873,32.0111,31.9634,31.9714,170100.0
2015-01-28 15:10:00,40.29,40.31,40.25,40.25,257300.0,31.9793,31.9952,31.9476,31.9476,257300.0
2015-01-28 15:15:00,40.25,40.26,40.18,40.18,454400.0,31.9476,31.9555,31.892,31.892,454400.0
2015-01-28 15:20:00,40.18,40.22,40.18,40.19,388600.0,31.892,31.9238,31.892,31.8999,388600.0
2015-01-28 15:25:00,40.2,40.2,40.12,40.15,603900.0,31.9079,31.9079,31.8444,31.8682,603900.0
2015-01-28 15:30:00,40.15,40.16,40.07,40.07,510500.0,31.8682,31.8761,31.8047,31.8047,510500.0
2015-01-28 15:35:00,40.07,40.11,40.04,40.08,1491600.0,31.8047,31.8364,31.7809,31.8126,1491600.0
2015-01-28 15:40:00,40.08,40.08,40.01,40.05,1834700.0,31.8126,31.8126,31.7571,31.7888,1834700.0
2015-01-28 15:45:00,40.04,40.12,40.02,40.11,1353500.0,31.7809,31.8444,31.765,31.8364,1353500.0
2015-01-28 15:50:00,40.11,40.13,40.09,40.1,1298200.0,31.8364,31.8523,31.8206,31.8285,1298200.0
2015-01-28 15:55:00,40.1,40.12,40.05,40.11,5325900.0,31.8285,31.8444,31.7888,31.8364,5325900.0
2015-01-29 09:30:00,40.07,40.15,40.05,40.1,2213500.0,31.8047,31.8682,31.7888,31.8285,2213500.0
2015-01-29 09:35:00,40.09,40.14,40.04,40.07,946500.0,31.8206,31.8603,31.7809,31.8047,946500.0
2015-01-29 09:40:00,40.07,40.09,40.02,40.05,676800.0,31.8047,31.8206,31.765,31.7888,676800.0
2015-01-29 09:45:00,40.06,40.07,39.98,40.03,1160800.0,31.7968,31.8047,31.7333,31.773,1160800.0
2015-01-29 09:50:00,40.03,40.07,40.01,40.07,445700.0,31.773,31.8047,31.7571,31.8047,445700.0
2015-01-29 09:55:00,40.07,40.09,40.03,40.06,380600.0,31.8047,31.8206,31.773,31.7968,380600.0
2015-01-29 10:00:00,40.06,40.07,40.02,40.02,717700.0,31.7968,31.8047,31.765,31.765,717700.0
2015-01-29 10:05:00,40.03,40.04,39.95,39.96,815000.0,31.773,31.7809,31.7095,31.7174,815000.0
2015-01-29 10:10:00,39.96,39.97,39.92,39.92,974800.0,31.7174,31.7253,31.6856,31.6856,974800.0
2015-01-29 10:15:00,39.92,39.96,39.9,39.94,571000.0,31.6856,31.7174,31.6698,31.7015,571000.0
2015-01-29 10:20:00,39.94,39.96,39.9,39.9,377800.0,31.7015,31.7174,31.6698,31.6698,377800.0
2015-01-29 10:25:00,39.91,39.98,39.9,39.95,575600.0,31.6777,31.7333,31.6698,31.7095,575600.0
2015-01-29 10:30:00,39.94,39.97,39.92,39.93,971400.0,31.7015,31.7253,31.6856,31.6936,971400.0
2015-01-29 10:35:00,39.93,39.93,39.87,39.9,591200.0,31.6936,31.6936,31.646,31.6698,591200.0
2015-01-29 10:40:00,39.9,39.9,39.81,39.83,746000.0,31.6698,31.6698,31.5983,31.6142,746000.0
2015-01-29 10:45:00,39.83,39.86,39.8,39.84,1187300.0,31.6142,31.638,31.5904,31.6221,1187300.0
2015-01-29 10:50:00,39.84,39.85,39.79,39.82,445200.0,31.6221,31.6301,31.5825,31.6063,445200.0
2015-01-29 10:55:00,39.82,39.86,39.8,39.83,531900.0,31.6063,31.638,31.5904,31.6142,531900.0
2015-01-29 11:00:00,39.83,39.84,39.78,39.78,427500.0,31.6142,31.6221,31.5745,31.5745,427500.0
2015-01-29 11:05:00,39.78,39.8,39.74,39.8,597600.0,31.5745,31.5904,31.5428,31.5904,597600.0
2015-01-29 11:10:00,39.8,39.83,39.77,39.8,822400.0,31.5904,31.6142,31.5666,31.5904,822400.0
2015-01-29 11:15:00,39.8,39.84,39.75,39.76,697000.0,31.5904,31.6221,31.5507,31.5586,697000.0
2015-01-29 11:20:00,39.76,39.8,39.74,39.79,825600.0,31.5586,31.5904,31.5428,31.5825,825600.0
2015-01-29 11:25:00,39.78,39.79,39.72,39.76,687900.0,31.5745,31.5825,31.5269,31.5586,687900.0
2015-01-29 11:30:00,39.76,39.83,39.75,39.81,1059000.0,31.5586,31.6142,31.5507,31.5983,1059000.0
2015-01-29 11:35:00,39.81,39.86,39.78,39.85,461700.0,31.5983,31.638,31.5745,31.6301,461700.0
2015-01-29 11:40:00,39.85,39.85,39.76,39.77,629400.0,31.6301,31.6301,31.5586,31.5666,629400.0
2015-01-29 11:45:00,39.76,39.8,39.76,39.79,768800.0,31.5586,31.5904,31.5586,31.5825,768800.0
2015-01-29 11:50:00,39.79,39.82,39.76,39.77,757800.0,31.5825,31.6063,31.5586,31.5666,757800.0
2015-01-29 11:55:00,39.77,39.79,39.75,39.77,413400.0,31.5666,31.5825,31.5507,31.5666,413400.0
2015-01-29 12:00:00,39.77,39.82,39.76,39.8,442800.0,31.5666,31.6063,31.5586,31.5904,442800.0
2015-01-29 12:05:00,39.8,39.85,39.8,39.84,783600.0,31.5904,31.6301,31.5904,31.6221,783600.0
2015-01-29 12:10:00,39.84,39.85,39.81,39.82,554200.0,31.6221,31.6301,31.5983,31.6063,554200.0
2015-01-29 12:15:00,39.81,39.83,39.79,39.81,343400.0,31.5983,31.6142,31.5825,31.5983,343400.0
2015-01-29 12:20:00,39.81,39.83,39.77,39.79,199300.0,31.5983,31.6142,31.5666,31.5825,199300.0
2015-01-29 12:25:00,39.8,39.83,39.79,39.83,467000.0,31.5904,31.6142,31.5825,31.6142,467000.0
2015-01-29 12:30:00,39.82,39.83,39.8,39.81,285600.0,31.6063,31.6142,31.5904,31.5983,285600.0
2015-01-29 12:35:00,39.81,39.83,39.78,39.8,196200.0,31.5983,31.6142,31.5745,31.5904,196200.0
2015-01-29 12:40:00,39.8,39.81,39.74,39.75,169900.0,31.5904,31.5983,31.5428,31.5507,169900.0
2015-01-29 12:45:00,39.74,39.8,39.73,39.78,206500.0,31.5428,31.5904,31.5348,31.5745,206500.0
2015-01-29 12:50:00,39.79,39.8,39.76,39.78,389100.0,31.5825,31.5904,31.5586,31.5745,389100.0
2015-01-29 12:55:00,39.78,39.83,39.77,39.83,292400.0,31.5745,31.6142,31.5666,31.6142,292400.0
2015-01-29 13:00:00,39.82,39.85,39.81,39.82,467700.0,31.6063,31.6301,31.5983,31.6063,467700.0
2015-01-29 13:05:00,39.82,39.82,39.79,39.79,304900.0,31.6063,31.6063,31.5825,31.5825,304900.0
2015-01-29 13:10:00,39.79,39.85,39.79,39.83,343600.0,31.5825,31.6301,31.5825,31.6142,343600.0
2015-01-29 13:15:00,39.83,39.87,39.83,39.85,234200.0,31.6142,31.646,31.6142,31.6301,234200.0
2015-01-29 13:20:00,39.84,39.9,39.84,39.88,196700.0,31.6221,31.6698,31.6221,31.6539,196700.0
2015-01-29 13:25:00,39.89,39.92,39.88,39.91,199600.0,31.6618,31.6856,31.6539,31.6777,199600.0
2015-01-29 13:30:00,39.91,39.92,39.89,39.89,205200.0,31.6777,31.6856,31.6618,31.6618,205200.0
2015-01-29 13:35:00,39.89,39.94,39.89,39.93,377900.0,31.6618,31.7015,31.6618,31.6936,377900.0
2015-01-29 13:40:00,39.94,39.96,39.92,39.95,216300.0,31.7015,31.7174,31.6856,31.7095,216300.0
2015-01-29 13:45:00,39.95,39.99,39.94,39.98,184500.0,31.7095,31.7412,31.7015,31.7333,184500.0
2015-01-29 13:50:00,39.98,40.01,39.97,39.98,229300.0,31.7333,31.7571,31.7253,31.7333,229300.0
2015-01-29 13:55:00,39.98,39.98,39.95,39.96,190600.0,31.7333,31.7333,31.7095,31.7174,190600.0
2015-01-29 14:00:00,39.95,39.98,39.95,39.97,219300.0,31.7095,31.7333,31.7095,31.7253,219300.0
2015-01-29 14:05:00,39.97,39.99,39.95,39.96,170100.0,31.7253,31.7412,31.7095,31.7174,170100.0
2015-01-29 14:10:00,39.96,39.96,39.93,39.95,255600.0,31.7174,31.7174,31.6936,31.7095,255600.0
2015-01-29 14:15:00,39.94,39.96,39.93,39.94,157600.0,31.7015,31.7174,31.6936,31.7015,157600.0
2015-01-29 14:20:00,39.94,39.98,39.93,39.98,189900.0,31.7015,31.7333,31.6936,31.7333,189900.0
2015-01-29 14:25:00,39.98,40.01,39.97,40.01,399300.0,31.7333,31.7571,31.7253,31.7571,399300.0
2015-01-29 14:30:00,40.01,40.04,40.01,40.03,303700.0,31.7571,31.7809,31.7571,31.773,303700.0
2015-01-29 14:35:00,40.04,40.04,40.0,40.02,580200.0,31.7809,31.7809,31.7491,31.765,580200.0
2015-01-29 14:40:00,40.03,40.03,39.99,40.0,578400.0,31.773,31.773,31.7412,31.7491,578400.0
2015-01-29 14:45:00,40.01,40.01,39.99,39.99,142700.0,31.7571,31.7571,31.7412,31.7412,142700.0
2015-01-29 14:50:00,39.99,40.0,39.97,39.99,343400.0,31.7412,31.7491,31.7253,31.7412,343400.0
2015-01-29 14:55:00,40.0,40.02,39.98,40.02,136700.0,31.7491,31.765,31.7333,31.765,136700.0
2015-01-29 15:00:00,40.02,40.03,40.0,40.02,884700.0,31.765,31.773,31.7491,31.765,884700.0
2015-01-29 15:05:00,40.02,40.09,40.01,40.08,458800.0,31.765,31.8206,31.7571,31.8126,458800.0
2015-01-29 15:10:00,40.09,40.09,40.02,40.04,320300.0,31.8206,31.8206,31.765,31.7809,320300.0
2015-01-29 15:15:00,40.04,40.09,40.02,40.08,291000.0,31.7809,31.8206,31.765,31.8126,291000.0
2015-01-29 15:20:00,40.09,40.14,40.08,40.13,860600.0,31.8206,31.8603,31.8126,31.8523,860600.0
2015-01-29 15:25:00,40.13,40.14,40.1,40.1,520000.0,31.8523,31.8603,31.8285,31.8285,520000.0
2015-01-29 15:30:00,40.1,40.13,40.09,40.11,774900.0,31.8285,31.8523,31.8206,31.8364,774900.0
2015-01-29 15:35:00,40.11,40.12,40.08,40.12,804500.0,31.8364,31.8444,31.8126,31.8444,804500.0
2015-01-29 15:40:00,40.12,40.14,40.09,40.1,664600.0,31.8444,31.8603,31.8206,31.8285,664600.0
2015-01-29 15:45:00,40.1,40.11,40.07,40.1,562600.0,31.8285,31.8364,31.8047,31.8285,562600.0
2015-01-29 15:50:00,40.09,40.13,40.09,40.13,1440000.0,31.8206,31.8523,31.8206,31.8523,1440000.0
2015-01-29 15:55:00,40.13,40.14,40.1,40.14,2091800.0,31.8523,31.8603,31.8285,31.8603,2091800.0
2015-01-30 09:30:00,39.31,39.48,39.29,39.45,2494900.0,31.2015,31.3364,31.1856,31.3126,2494900.0
2015-01-30 09:35:00,39.46,39.46,39.4,39.42,2476500.0,31.3205,31.3205,31.2729,31.2888,2476500.0
2015-01-30 09:40:00,39.43,39.46,39.42,39.44,1309800.0,31.2967,31.3205,31.2888,31.3047,1309800.0
2015-01-30 09:45:00,39.44,39.46,39.41,39.41,1140800.0,31.3047,31.3205,31.2808,31.2808,1140800.0
2015-01-30 09:50:00,39.41,39.47,39.41,39.46,1140500.0,31.2808,31.3285,31.2808,31.3205,1140500.0
2015-01-30 09:55:00,39.46,39.5,39.46,39.48,814800.0,31.3205,31.3523,31.3205,31.3364,814800.0
2015-01-30 10:00:00,39.47,39.5,39.44,39.45,1257000.0,31.3285,31.3523,31.3047,31.3126,1257000.0
2015-01-30 10:05:00,39.45,39.46,39.38,39.38,1308800.0,31.3126,31.3205,31.257,31.257,1308800.0
2015-01-30 10:10:00,39.39,39.4,39.35,39.36,2777400.0,31.265,31.2729,31.2332,31.2412,2777400.0
2015-01-30 10:15:00,39.36,39.4,39.35,39.36,914300.0,31.2412,31.2729,31.2332,31.2412,914300.0
2015-01-30 10:20:00,39.37,39.37,39.34,39.34,517100.0,31.2491,31.2491,31.2253,31.2253,517100.0
2015-01-30 10:25:00,39.34,39.39,39.34,39.34,835100.0,31.2253,31.265,31.2253,31.2253,835100.0
2015-01-30 10:30:00,39.34,39.34,39.27,39.3,1321700.0,31.2253,31.2253,31.1697,31.1935,1321700.0
2015-01-30 10:35:00,39.29,39.34,39.27,39.33,712800.0,31.1856,31.2253,31.1697,31.2173,712800.0
2015-01-30 10:40:00,39.33,39.39,39.31,39.35,862400.0,31.2173,31.265,31.2015,31.2332,862400.0
2015-01-30 10:45:00,39.35,39.37,39.34,39.36,1032200.0,31.2332,31.2491,31.2253,31.2412,1032200.0
2015-01-30 10:50:00,39.35,39.36,39.29,39.29,632700.0,31.2332,31.2412,31.1856,31.1856,632700.0
2015-01-30 10:55:00,39.3,39.33,39.26,39.32,989300.0,31.1935,31.2173,31.1618,31.2094,989300.0
2015-01-30 11:00:00,39.33,39.35,39.31,39.33,648700.0,31.2173,31.2332,31.2015,31.2173,648700.0
2015-01-30 11:05:00,39.34,39.34,39.27,39.28,446400.0,31.2253,31.2253,31.1697,31.1777,446400.0
2015-01-30 11:10:00,39.28,39.29,39.19,39.2,646300.0,31.1777,31.1856,31.1062,31.1142,646300.0
2015-01-30 11:15:00,39.2,39.23,39.19,39.22,490000.0,31.1142,31.138,31.1062,31.13,490000.0
2015-01-30 11:20:00,39.22,39.22,39.16,39.16,1688800.0,31.13,31.13,31.0824,31.0824,1688800.0
2015-01-30 11:25:00,39.16,39.19,39.14,39.16,1665800.0,31.0824,31.1062,31.0665,31.0824,1665800.0
2015-01-30 11:30:00,39.16,39.21,39.15,39.19,1144200.0,31.0824,31.1221,31.0745,31.1062,1144200.0
2015-01-30 11:35:00,39.2,39.21,39.17,39.19,358200.0,31.1142,31.1221,31.0903,31.1062,358200.0
2015-01-30 11:40:00,39.19,39.2,39.11,39.15,444300.0,31.1062,31.1142,31.0427,31.0745,444300.0
2015-01-30 11:45:00,39.14,39.17,39.13,39.13,996500.0,31.0665,31.0903,31.0586,31.0586,996500.0
2015-01-30 11:50:00,39.14,39.15,39.11,39.13,707400.0,31.0665,31.0745,31.0427,31.0586,707400.0
2015-01-30 11:55:00,39.13,39.2,39.12,39.19,604600.0,31.0586,31.1142,31.0507,31.1062,604600.0
2015-01-30 12:00:00,39.2,39.27,39.2,39.23,1074300.0,31.1142,31.1697,31.1142,31.138,1074300.0
2015-01-30 12:05:00,39.24,39.24,39.19,39.2,1639100.0,31.1459,31.1459,31.1062,31.1142,1639100.0
2015-01-30 12:10:00,39.21,39.24,39.19,39.22,964000.0,31.1221,31.1459,31.1062,31.13,964000.0
2015-01-30 12:15:00,39.23,39.27,39.22,39.25,1950500.0,31.138,31.1697,31.13,31.1538,1950500.0
2015-01-30 12:20:00,39.25,39.3,39.25,39.3,795200.0,31.1538,31.1935,31.1538,31.1935,795200.0
2015-01-30 12:25:00,39.3,39.31,39.27,39.29,1295600.0,31.1935,31.2015,31.1697,31.1856,1295600.0
2015-01-30 12:30:00,39.29,39.3,39.27,39.28,164500.0,31.1856,31.1935,31.1697,31.1777,164500.0
2015-01-30 12:35:00,39.28,39.29,39.24,39.24,157400.0,31.1777,31.1856,31.1459,31.1459,157400.0
2015-01-30 12:40:00,39.24,39.25,39.21,39.21,761900.0,31.1459,31.1538,31.1221,31.1221,761900.0
2015-01-30 12:45:00,39.22,39.22,39.19,39.21,124500.0,31.13,31.13,31.1062,31.1221,124500.0
2015-01-30 12:50:00,39.21,39.24,39.21,39.22,187100.0,31.1221,31.1459,31.1221,31.13,187100.0
2015-01-30 12:55:00,39.23,39.24,39.21,39.21,178900.0,31.138,31.1459,31.1221,31.1221,178900.0
2015-01-30 13:00:00,39.22,39.27,39.21,39.27,196000.0,31.13,31.1697,31.1221,31.1697,196000.0
2015-01-30 13:05:00,39.27,39.28,39.24,39.26,152800.0,31.1697,31.1777,31.1459,31.1618,152800.0
2015-01-30 13:10:00,39.26,39.26,39.22,39.22,135300.0,31.1618,31.1618,31.13,31.13,135300.0
2015-01-30 13:15:00,39.22,39.23,39.18,39.21,268100.0,31.13,31.138,31.0983,31.1221,268100.0
2015-01-30 13:20:00,39.2,39.24,39.19,39.21,271300.0,31.1142,31.1459,31.1062,31.1221,271300.0
2015-01-30 13:25:00,39.21,39.26,39.2,39.26,223500.0,31.1221,31.1618,31.1142,31.1618,223500.0
2015-01-30 13:30:00,39.26,39.3,39.25,39.3,374300.0,31.1618,31.1935,31.1538,31.1935,374300.0
2015-01-30 13:35:00,39.3,39.31,39.28,39.28,570000.0,31.1935,31.2015,31.1777,31.1777,570000.0
2015-01-30 13:40:00,39.29,39.3,39.23,39.3,567100.0,31.1856,31.1935,31.138,31.1935,567100.0
2015-01-30 13:45:00,39.3,39.31,39.27,39.3,247500.0,31.1935,31.2015,31.1697,31.1935,247500.0
2015-01-30 13:50:00,39.3,39.31,39.28,39.3,299100.0,31.1935,31.2015,31.1777,31.1935,299100.0
2015-01-30 13:55:00,39.3,39.36,39.3,39.35,507700.0,31.1935,31.2412,31.1935,31.2332,507700.0
2015-01-30 14:00:00,39.35,39.36,39.32,39.34,316800.0,31.2332,31.2412,31.2094,31.2253,316800.0
2015-01-30 14:05:00,39.34,39.39,39.32,39.39,534200.0,31.2253,31.265,31.2094,31.265,534200.0
2015-01-30 14:10:00,39.38,39.39,39.35,39.36,443900.0,31.257,31.265,31.2332,31.2412,443900.0
2015-01-30 14:15:00,39.36,39.45,39.36,39.43,336900.0,31.2412,31.3126,31.2412,31.2967,336900.0
2015-01-30 14:20:00,39.44,39.48,39.42,39.46,488900.0,31.3047,31.3364,31.2888,31.3205,488900.0
2015-01-30 14:25:00,39.46,39.53,39.45,39.52,403700.0,31.3205,31.3761,31.3126,31.3681,403700.0
2015-01-30 14:30:00,39.53,39.55,39.49,39.52,481200.0,31.3761,31.392,31.3443,31.3681,481200.0
2015-01-30 14:35:00,39.52,39.52,39.47,39.48,544100.0,31.3681,31.3681,31.3285,31.3364,544100.0
2015-01-30 14:40:00,39.49,39.51,39.46,39.47,300200.0,31.3443,31.3602,31.3205,31.3285,300200.0
2015-01-30 14:45:00,39.47,39.48,39.4,39.41,478200.0,31.3285,31.3364,31.2729,31.2808,478200.0
2015-01-30 14:50:00,39.4,39.42,39.37,39.4,1712300.0,31.2729,31.2888,31.2491,31.2729,1712300.0
2015-01-30 14:55:00,39.4,39.4,39.31,39.34,431900.0,31.2729,31.2729,31.2015,31.2253,431900.0
2015-01-30 15:00:00,39.34,39.39,39.3,39.31,1359100.0,31.2253,31.265,31.1935,31.2015,1359100.0
2015-01-30 15:05:00,39.31,39.33,39.22,39.23,5552900.0,31.2015,31.2173,31.13,31.138,5552900.0
2015-01-30 15:10:00,39.24,39.28,39.23,39.27,1217200.0,31.1459,31.1777,31.138,31.1697,1217200.0
2015-01-30 15:15:00,39.27,39.28,39.19,39.19,973400.0,31.1697,31.1777,31.1062,31.1062,973400.0
2015-01-30 15:20:00,39.19,39.21,39.13,39.16,1459800.0,31.1062,31.1221,31.0586,31.0824,1459800.0
2015-01-30 15:25:00,39.16,39.21,39.13,39.19,1030400.0,31.0824,31.1221,31.0586,31.1062,1030400.0
2015-01-30 15:30:00,39.2,39.2,39.14,39.17,1675600.0,31.1142,31.1142,31.0665,31.0903,1675600.0
2015-01-30 15:35:00,39.16,39.21,39.14,39.17,3022800.0,31.0824,31.1221,31.0665,31.0903,3022800.0
2015-01-30 15:40:00,39.17,39.17,39.1,39.14,1872600.0,31.0903,31.0903,31.0348,31.0665,1872600.0
2015-01-30 15:45:00,39.14,39.16,39.08,39.08,1416700.0,31.0665,31.0824,31.0189,31.0189,1416700.0
2015-01-30 15:50:00,39.09,39.1,39.07,39.07,2234400.0,31.0268,31.0348,31.011,31.011,2234400.0
2015-01-30 15:55:00,39.08,39.08,39.02,39.06,6446800.0,31.0189,31.0189,30.9713,31.003,6446800.0
2015-02-02 09:30:00,39.53,39.56,39.49,39.52,2752100.0,31.3761,31.3999,31.3443,31.3681,2752100.0
2015-02-02 09:35:00,39.52,39.62,39.51,39.58,2485900.0,31.3681,31.4475,31.3602,31.4158,2485900.0
2015-02-02 09:40:00,39.57,39.59,39.55,39.59,854400.0,31.4078,31.4237,31.392,31.4237,854400.0
2015-02-02 09:45:00,39.59,39.63,39.57,39.59,961800.0,31.4237,31.4555,31.4078,31.4237,961800.0
2015-02-02 09:50:00,39.59,39.59,39.49,39.55,3351300.0,31.4237,31.4237,31.3443,31.392,3351300.0
2015-02-02 09:55:00,39.55,39.58,39.54,39.55,751000.0,31.392,31.4158,31.384,31.392,751000.0
2015-02-02 10:00:00,39.54,39.55,39.49,39.51,851700.0,31.384,31.392,31.3443,31.3602,851700.0
2015-02-02 10:05:00,39.51,39.51,39.44,39.49,794700.0,31.3602,31.3602,31.3047,31.3443,794700.0
2015-02-02 10:10:00,39.49,39.5,39.46,39.47,970600.0,31.3443,31.3523,31.3205,31.3285,970600.0
2015-02-02 10:15:00,39.48,39.51,39.46,39.5,414400.0,31.3364,31.3602,31.3205,31.3523,414400.0
2015-02-02 10:20:00,39.5,39.53,39.47,39.48,618500.0,31.3523,31.3761,31.3285,31.3364,618500.0
2015-02-02 10:25:00,39.48,39.53,39.47,39.49,655100.0,31.3364,31.3761,31.3285,31.3443,655100.0
2015-02-02 10:30:00,39.5,39.52,39.44,39.45,599800.0,31.3523,31.3681,31.3047,31.3126,599800.0
2015-02-02 10:35:00,39.46,39.52,39.44,39.5,185300.0,31.3205,31.3681,31.3047,31.3523,185300.0
2015-02-02 10:40:00,39.51,39.54,39.51,39.52,223100.0,31.3602,31.384,31.3602,31.3681,223100.0
2015-02-02 10:45:00,39.52,39.52,39.47,39.48,260900.0,31.3681,31.3681,31.3285,31.3364,260900.0
2015-02-02 10:50:00,39.48,39.56,39.47,39.55,398300.0,31.3364,31.3999,31.3285,31.392,398300.0
2015-02-02 10:55:00,39.55,39.55,39.51,39.52,413700.0,31.392,31.392,31.3602,31.3681,413700.0
2015-02-02 11:00:00,39.52,39.58,39.51,39.57,345500.0,31.3681,31.4158,31.3602,31.4078,345500.0
2015-02-02 11:05:00,39.58,39.59,39.55,39.57,250100.0,31.4158,31.4237,31.392,31.4078,250100.0
2015-02-02 11:10:00,39.57,39.61,39.57,39.6,807200.0,31.4078,31.4396,31.4078,31.4316,807200.0
2015-02-02 11:15:00,39.6,39.61,39.57,39.58,344300.0,31.4316,31.4396,31.4078,31.4158,344300.0
2015-02-02 11:20:00,39.57,39.58,39.55,39.57,381600.0,31.4078,31.4158,31.392,31.4078,381600.0
2015-02-02 11:25:00,39.57,39.65,39.56,39.65,804100.0,31.4078,31.4713,31.3999,31.4713,804100.0
2015-02-02 11:30:00,39.65,39.69,39.62,39.67,535900.0,31.4713,31.5031,31.4475,31.4872,535900.0
2015-02-02 11:35:00,39.68,39.7,39.66,39.67,490300.0,31.4951,31.511,31.4793,31.4872,490300.0
2015-02-02 11:40:00,39.67,39.67,39.63,39.66,401700.0,31.4872,31.4872,31.4555,31.4793,401700.0
2015-02-02 11:45:00,39.66,39.71,39.66,39.68,418400.0,31.4793,31.519,31.4793,31.4951,418400.0
2015-02-02 11:50:00,39.68,39.69,39.65,39.65,216400.0,31.4951,31.5031,31.4713,31.4713,216400.0
2015-02-02 11:55:00,39.66,39.67,39.63,39.66,354300.0,31.4793,31.4872,31.4555,31.4793,354300.0
2015-02-02 12:00:00,39.65,39.67,39.57,39.58,941500.0,31.4713,31.4872,31.4078,31.4158,941500.0
2015-02-02 12:05:00,39.58,39.58,39.54,39.56,971600.0,31.4158,31.4158,31.384,31.3999,971600.0
2015-02-02 12:10:00,39.56,39.58,39.54,39.55,327700.0,31.3999,31.4158,31.384,31.392,327700.0
2015-02-02 12:15:00,39.55,39.64,39.55,39.63,339200.0,31.392,31.4634,31.392,31.4555,339200.0
2015-02-02 12:20:00,39.63,39.64,39.59,39.6,363700.0,31.4555,31.4634,31.4237,31.4316,363700.0
2015-02-02 12:25:00,39.59,39.61,39.59,39.61,148700.0,31.4237,31.4396,31.4237,31.4396,148700.0
2015-02-02 12:30:00,39.61,39.61,39.59,39.6,159800.0,31.4396,31.4396,31.4237,31.4316,159800.0
2015-02-02 12:35:00,39.6,39.63,39.57,39.61,279900.0,31.4316,31.4555,31.4078,31.4396,279900.0
2015-02-02 12:40:00,39.6,39.64,39.59,39.62,270200.0,31.4316,31.4634,31.4237,31.4475,270200.0
2015-02-02 12:45:00,39.62,39.62,39.55,39.57,185200.0,31.4475,31.4475,31.392,31.4078,185200.0
2015-02-02 12:50:00,39.57,39.59,39.55,39.59,327900.0,31.4078,31.4237,31.392,31.4237,327900.0
2015-02-02 12:55:00,39.58,39.61,39.55,39.57,257200.0,31.4158,31.4396,31.392,31.4078,257200.0
2015-02-02 13:00:00,39.57,39.58,39.54,39.57,257800.0,31.4078,31.4158,31.384,31.4078,257800.0
2015-02-02 13:05:00,39.57,39.58,39.55,39.58,130400.0,31.4078,31.4158,31.392,31.4158,130400.0
2015-02-02 13:10:00,39.58,39.61,39.57,39.59,208900.0,31.4158,31.4396,31.4078,31.4237,208900.0
2015-02-02 13:15:00,39.58,39.6,39.55,39.57,236200.0,31.4158,31.4316,31.392,31.4078,236200.0
2015-02-02 13:20:00,39.57,39.63,39.57,39.61,296800.0,31.4078,31.4555,31.4078,31.4396,296800.0
2015-02-02 13:25:00,39.61,39.62,39.6,39.61,178200.0,31.4396,31.4475,31.4316,31.4396,178200.0
2015-02-02 13:30:00,39.62,39.65,39.57,39.57,170400.0,31.4475,31.4713,31.4078,31.4078,170400.0
2015-02-02 13:35:00,39.57,39.58,39.52,39.52,191300.0,31.4078,31.4158,31.3681,31.3681,191300.0
2015-02-02 13:40:00,39.52,39.55,39.5,39.5,264500.0,31.3681,31.392,31.3523,31.3523,264500.0
2015-02-02 13:45:00,39.5,39.56,39.5,39.53,173400.0,31.3523,31.3999,31.3523,31.3761,173400.0
2015-02-02 13:50:00,39.54,39.58,39.53,39.56,161200.0,31.384,31.4158,31.3761,31.3999,161200.0
2015-02-02 13:55:00,39.56,39.56,39.52,39.53,200100.0,31.3999,31.3999,31.3681,31.3761,200100.0
2015-02-02 14:00:00,39.53,39.56,39.51,39.55,207500.0,31.3761,31.3999,31.3602,31.392,207500.0
2015-02-02 14:05:00,39.55,39.59,39.54,39.56,244800.0,31.392,31.4237,31.384,31.3999,244800.0
2015-02-02 14:10:00,39.56,39.56,39.53,39.56,145500.0,31.3999,31.3999,31.3761,31.3999,145500.0
2015-02-02 14:15:00,39.56,39.61,39.55,39.6,192100.0,31.3999,31.4396,31.392,31.4316,192100.0
2015-02-02 14:20:00,39.61,39.63,39.6,39.61,185300.0,31.4396,31.4555,31.4316,31.4396,185300.0
2015-02-02 14:25:00,39.62,39.65,39.6,39.65,213100.0,31.4475,31.4713,31.4316,31.4713,213100.0
2015-02-02 14:30:00,39.64,39.66,39.59,39.63,269600.0,31.4634,31.4793,31.4237,31.4555,269600.0
2015-02-02 14:35:00,39.64,39.65,39.6,39.62,240700.0,31.4634,31.4713,31.4316,31.4475,240700.0
2015-02-02 14:40:00,39.61,39.63,39.6,39.6,177000.0,31.4396,31.4555,31.4316,31.4316,177000.0
2015-02-02 14:45:00,39.6,39.61,39.56,39.57,157000.0,31.4316,31.4396,31.3999,31.4078,157000.0
2015-02-02 14:50:00,39.57,39.63,39.57,39.61,197100.0,31.4078,31.4555,31.4078,31.4396,197100.0
2015-02-02 14:55:00,39.61,39.61,39.56,39.59,267600.0,31.4396,31.4396,31.3999,31.4237,267600.0
2015-02-02 15:00:00,39.59,39.6,39.56,39.59,235400.0,31.4237,31.4316,31.3999,31.4237,235400.0
2015-02-02 15:05:00,39.59,39.62,39.56,39.62,226900.0,31.4237,31.4475,31.3999,31.4475,226900.0
2015-02-02 15:10:00,39.62,39.66,39.61,39.66,301200.0,31.4475,31.4793,31.4396,31.4793,301200.0
2015-02-02 15:15:00,39.66,39.66,39.6,39.63,341800.0,31.4793,31.4793,31.4316,31.4555,341800.0
2015-02-02 15:20:00,39.63,39.68,39.63,39.66,193600.0,31.4555,31.4951,31.4555,31.4793,193600.0
2015-02-02 15:25:00,39.66,39.67,39.64,39.66,143500.0,31.4793,31.4872,31.4634,31.4793,143500.0
2015-02-02 15:30:00,39.67,39.72,39.65,39.7,559800.0,31.4872,31.5269,31.4713,31.511,559800.0
2015-02-02 15:35:00,39.71,39.81,39.69,39.81,563000.0,31.519,31.5983,31.5031,31.5983,563000.0
2015-02-02 15:40:00,39.81,39.87,39.8,39.84,798600.0,31.5983,31.646,31.5904,31.6221,798600.0
2015-02-02 15:45:00,39.84,39.85,39.76,39.78,1329400.0,31.6221,31.6301,31.5586,31.5745,1329400.0
2015-02-02 15:50:00,39.77,39.79,39.75,39.75,1049400.0,31.5666,31.5825,31.5507,31.5507,1049400.0
2015-02-02 15:55:00,39.75,39.76,39.73,39.74,2788500.0,31.5507,31.5586,31.5348,31.5428,2788500.0
2015-02-03 09:30:00,40.17,40.18,40.13,40.15,1502900.0,31.8841,31.892,31.8523,31.8682,1502900.0
2015-02-03 09:35:00,40.14,40.16,40.12,40.13,669300.0,31.8603,31.8761,31.8444,31.8523,669300.0
2015-02-03 09:40:00,40.13,40.15,40.11,40.14,662900.0,31.8523,31.8682,31.8364,31.8603,662900.0
2015-02-03 09:45:00,40.14,40.19,40.13,40.19,1318000.0,31.8603,31.8999,31.8523,31.8999,1318000.0
2015-02-03 09:50:00,40.18,40.2,40.16,40.2,612500.0,31.892,31.9079,31.8761,31.9079,612500.0
2015-02-03 09:55:00,40.2,40.24,40.19,40.24,463300.0,31.9079,31.9396,31.8999,31.9396,463300.0
2015-02-03 10:00:00,40.23,40.24,40.17,40.19,425500.0,31.9317,31.9396,31.8841,31.8999,425500.0
2015-02-03 10:05:00,40.19,40.2,40.17,40.19,387400.0,31.8999,31.9079,31.8841,31.8999,387400.0
2015-02-03 10:10:00,40.19,40.2,40.16,40.18,692000.0,31.8999,31.9079,31.8761,31.892,692000.0
2015-02-03 10:15:00,40.18,40.23,40.17,40.23,460700.0,31.892,31.9317,31.8841,31.9317,460700.0
2015-02-03 10:20:00,40.22,40.25,40.21,40.25,1886600.0,31.9238,31.9476,31.9158,31.9476,1886600.0
2015-02-03 10:25:00,40.25,40.29,40.24,40.29,650200.0,31.9476,31.9793,31.9396,31.9793,650200.0
2015-02-03 10:30:00,40.29,40.3,40.25,40.26,378000.0,31.9793,31.9873,31.9476,31.9555,378000.0
2015-02-03 10:35:00,40.26,40.27,40.24,40.26,987800.0,31.9555,31.9634,31.9396,31.9555,987800.0
2015-02-03 10:40:00,40.25,40.28,40.25,40.26,393900.0,31.9476,31.9714,31.9476,31.9555,393900.0
2015-02-03 10:45:00,40.26,40.29,40.25,40.27,1064000.0,31.9555,31.9793,31.9476,31.9634,1064000.0
2015-02-03 10:50:00,40.27,40.3,40.25,40.3,634700.0,31.9634,31.9873,31.9476,31.9873,634700.0
2015-02-03 10:55:00,40.3,40.32,40.24,40.25,997500.0,31.9873,32.0031,31.9396,31.9476,997500.0
2015-02-03 11:00:00,40.24,40.26,40.23,40.24,552800.0,31.9396,31.9555,31.9317,31.9396,552800.0
2015-02-03 11:05:00,40.24,40.3,40.23,40.29,376300.0,31.9396,31.9873,31.9317,31.9793,376300.0
2015-02-03 11:10:00,40.28,40.33,40.26,40.32,594900.0,31.9714,32.0111,31.9555,32.0031,594900.0
2015-02-03 11:15:00,40.32,40.35,40.29,40.33,451200.0,32.0031,32.0269,31.9793,32.0111,451200.0
2015-02-03 11:20:00,40.34,40.36,40.31,40.35,397500.0,32.019,32.0349,31.9952,32.0269,397500.0
2015-02-03 11:25:00,40.35,40.36,40.3,40.33,472600.0,32.0269,32.0349,31.9873,32.0111,472600.0
2015-02-03 11:30:00,40.33,40.36,40.32,40.34,279900.0,32.0111,32.0349,32.0031,32.019,279900.0
2015-02-03 11:35:00,40.34,40.36,40.32,40.34,231600.0,32.019,32.0349,32.0031,32.019,231600.0
2015-02-03 11:40:00,40.34,40.39,40.34,40.38,484100.0,32.019,32.0587,32.019,32.0508,484100.0
2015-02-03 11:45:00,40.38,40.39,40.33,40.36,394600.0,32.0508,32.0587,32.0111,32.0349,394600.0
2015-02-03 11:50:00,40.35,40.36,40.29,40.3,221300.0,32.0269,32.0349,31.9793,31.9873,221300.0
2015-02-03 11:55:00,40.29,40.32,40.28,40.31,326600.0,31.9793,32.0031,31.9714,31.9952,326600.0
2015-02-03 12:00:00,40.31,40.32,40.26,40.28,626200.0,31.9952,32.0031,31.9555,31.9714,626200.0
2015-02-03 12:05:00,40.27,40.3,40.27,40.28,106800.0,31.9634,31.9873,31.9634,31.9714,106800.0
2015-02-03 12:10:00,40.28,40.31,40.27,40.3,256000.0,31.9714,31.9952,31.9634,31.9873,256000.0
2015-02-03 12:15:00,40.3,40.31,40.27,40.29,189500.0,31.9873,31.9952,31.9634,31.9793,189500.0
2015-02-03 12:20:00,40.29,40.3,40.26,40.26,246100.0,31.9793,31.9873,31.9555,31.9555,246100.0
2015-02-03 12:25:00,40.27,40.29,40.25,40.28,273500.0,31.9634,31.9793,31.9476,31.9714,273500.0
2015-02-03 12:30:00,40.28,40.28,40.25,40.27,147300.0,31.9714,31.9714,31.9476,31.9634,147300.0
2015-02-03 12:35:00,40.27,40.28,40.23,40.26,329600.0,31.9634,31.9714,31.9317,31.9555,329600.0
2015-02-03 12:40:00,40.26,40.29,40.25,40.29,200400.0,31.9555,31.9793,31.9476,31.9793,200400.0
2015-02-03 12:45:00,40.29,40.32,40.28,40.29,179700.0,31.9793,32.0031,31.9714,31.9793,179700.0
2015-02-03 12:50:00,40.3,40.3,40.26,40.27,141300.0,31.9873,31.9873,31.9555,31.9634,141300.0
2015-02-03 12:55:00,40.27,40.29,40.24,40.24,542200.0,31.9634,31.9793,31.9396,31.9396,542200.0
2015-02-03 13:00:00,40.24,40.27,40.22,40.26,385900.0,31.9396,31.9634,31.9238,31.9555,385900.0
2015-02-03 13:05:00,40.26,40.3,40.25,40.29,212100.0,31.9555,31.9873,31.9476,31.9793,212100.0
2015-02-03 13:10:00,40.28,40.35,40.27,40.34,197500.0,31.9714,32.0269,31.9634,32.019,197500.0
2015-02-03 13:15:00,40.33,40.34,40.3,40.32,144700.0,32.0111,32.019,31.9873,32.0031,144700.0
2015-02-03 13:20:00,40.32,40.38,40.32,40.37,514600.0,32.0031,32.0508,32.0031,32.0428,514600.0
2015-02-03 13:25:00,40.37,40.4,40.34,40.4,301900.0,32.0428,32.0666,32.019,32.0666,301900.0
2015-02-03 13:30:00,40.4,40.42,40.38,40.41,212100.0,32.0666,32.0825,32.0508,32.0746,212100.0
2015-02-03 13:35:00,40.41,40.41,40.35,40.36,347100.0,32.0746,32.0746,32.0269,32.0349,347100.0
2015-02-03 13:40:00,40.36,40.38,40.35,40.38,241000.0,32.0349,32.0508,32.0269,32.0508,241000.0
2015-02-03 13:45:00,40.37,40.39,40.35,40.36,231300.0,32.0428,32.0587,32.0269,32.0349,231300.0
2015-02-03 13:50:00,40.36,40.4,40.34,40.38,744200.0,32.0349,32.0666,32.019,32.0508,744200.0
2015-02-03 13:55:00,40.39,40.39,40.35,40.38,516300.0,32.0587,32.0587,32.0269,32.0508,516300.0
2015-02-03 14:00:00,40.38,40.41,40.37,40.38,185800.0,32.0508,32.0746,32.0428,32.0508,185800.0
2015-02-03 14:05:00,40.38,40.39,40.34,40.34,268000.0,32.0508,32.0587,32.019,32.019,268000.0
2015-02-03 14:10:00,40.34,40.36,40.32,40.32,310100.0,32.019,32.0349,32.0031,32.0031,310100.0
2015-02-03 14:15:00,40.32,40.36,40.32,40.34,208900.0,32.0031,32.0349,32.0031,32.019,208900.0
2015-02-03 14:20:00,40.34,40.36,40.31,40.31,252100.0,32.019,32.0349,31.9952,31.9952,252100.0
2015-02-03 14:25:00,40.31,40.32,40.29,40.3,288900.0,31.9952,32.0031,31.9793,31.9873,288900.0
2015-02-03 14:30:00,40.3,40.31,40.27,40.28,423200.0,31.9873,31.9952,31.9634,31.9714,423200.0
2015-02-03 14:35:00,40.28,40.34,40.28,40.33,314500.0,31.9714,32.019,31.9714,32.0111,314500.0
2015-02-03 14:40:00,40.34,40.36,40.33,40.36,163500.0,32.019,32.0349,32.0111,32.0349,163500.0
2015-02-03 14:45:00,40.36,40.37,40.34,40.37,228500.0,32.0349,32.0428,32.019,32.0428,228500.0
2015-02-03 14:50:00,40.37,40.4,40.36,40.4,269600.0,32.0428,32.0666,32.0349,32.0666,269600.0
2015-02-03 14:55:00,40.4,40.43,40.39,40.43,429500.0,32.0666,32.0904,32.0587,32.0904,429500.0
2015-02-03 15:00:00,40.43,40.44,40.42,40.44,233900.0,32.0904,32.0984,32.0825,32.0984,233900.0
2015-02-03 15:05:00,40.44,40.45,40.41,40.43,350800.0,32.0984,32.1063,32.0746,32.0904,350800.0
2015-02-03 15:10:00,40.43,40.44,40.4,40.44,371100.0,32.0904,32.0984,32.0666,32.0984,371100.0
2015-02-03 15:15:00,40.44,40.46,40.42,40.43,557400.0,32.0984,32.1143,32.0825,32.0904,557400.0
2015-02-03 15:20:00,40.43,40.49,40.43,40.48,469600.0,32.0904,32.1381,32.0904,32.1301,469600.0
2015-02-03 15:25:00,40.49,40.49,40.46,40.48,352900.0,32.1381,32.1381,32.1143,32.1301,352900.0
2015-02-03 15:30:00,40.48,40.48,40.44,40.45,567100.0,32.1301,32.1301,32.0984,32.1063,567100.0
2015-02-03 15:35:00,40.44,40.47,40.44,40.47,422900.0,32.0984,32.1222,32.0984,32.1222,422900.0
2015-02-03 15:40:00,40.47,40.5,40.46,40.5,540000.0,32.1222,32.146,32.1143,32.146,540000.0
2015-02-03 15:45:00,40.5,40.52,40.48,40.48,893500.0,32.146,32.1619,32.1301,32.1301,893500.0
2015-02-03 15:50:00,40.48,40.49,40.48,40.49,1002400.0,32.1301,32.1381,32.1301,32.1381,1002400.0
2015-02-03 15:55:00,40.48,40.49,40.46,40.48,2924900.0,32.1301,32.1381,32.1143,32.1301,2924900.0
2015-02-04 09:30:00,40.43,40.44,40.37,40.39,1473100.0,32.0904,32.0984,32.0428,32.0587,1473100.0
2015-02-04 09:35:00,40.4,40.49,40.39,40.49,582100.0,32.0666,32.1381,32.0587,32.1381,582100.0
2015-02-04 09:40:00,40.48,40.5,40.45,40.46,690400.0,32.1301,32.146,32.1063,32.1143,690400.0
2015-02-04 09:45:00,40.46,40.5,40.45,40.49,473400.0,32.1143,32.146,32.1063,32.1381,473400.0
2015-02-04 09:50:00,40.49,40.51,40.44,40.48,494300.0,32.1381,32.1539,32.0984,32.1301,494300.0
2015-02-04 09:55:00,40.48,40.51,40.46,40.5,272100.0,32.1301,32.1539,32.1143,32.146,272100.0
2015-02-04 10:00:00,40.51,40.55,40.5,40.55,387700.0,32.1539,32.1857,32.146,32.1857,387700.0
2015-02-04 10:05:00,40.55,40.56,40.51,40.52,362500.0,32.1857,32.1936,32.1539,32.1619,362500.0
2015-02-04 10:10:00,40.52,40.56,40.51,40.52,428400.0,32.1619,32.1936,32.1539,32.1619,428400.0
2015-02-04 10:15:00,40.52,40.55,40.52,40.54,260500.0,32.1619,32.1857,32.1619,32.1778,260500.0
2015-02-04 10:20:00,40.54,40.55,40.51,40.53,453700.0,32.1778,32.1857,32.1539,32.1698,453700.0
2015-02-04 10:25:00,40.54,40.55,40.51,40.52,156500.0,32.1778,32.1857,32.1539,32.1619,156500.0
2015-02-04 10:30:00,40.52,40.52,40.45,40.49,750100.0,32.1619,32.1619,32.1063,32.1381,750100.0
2015-02-04 10:35:00,40.5,40.52,40.44,40.52,463500.0,32.146,32.1619,32.0984,32.1619,463500.0
2015-02-04 10:40:00,40.52,40.55,40.49,40.55,543000.0,32.1619,32.1857,32.1381,32.1857,543000.0
2015-02-04 10:45:00,40.55,40.57,40.53,40.56,254200.0,32.1857,32.2016,32.1698,32.1936,254200.0
2015-02-04 10:50:00,40.55,40.56,40.5,40.52,319200.0,32.1857,32.1936,32.146,32.1619,319200.0
2015-02-04 10:55:00,40.52,40.55,40.5,40.54,307400.0,32.1619,32.1857,32.146,32.1778,307400.0
2015-02-04 11:00:00,40.53,40.55,40.5,40.55,467600.0,32.1698,32.1857,32.146,32.1857,467600.0
2015-02-04 11:05:00,40.55,40.57,40.52,40.56,685200.0,32.1857,32.2016,32.1619,32.1936,685200.0
2015-02-04 11:10:00,40.56,40.58,40.53,40.58,720500.0,32.1936,32.2095,32.1698,32.2095,720500.0
2015-02-04 11:15:00,40.58,40.61,40.54,40.56,588000.0,32.2095,32.2333,32.1778,32.1936,588000.0
2015-02-04 11:20:00,40.56,40.61,40.56,40.6,515400.0,32.1936,32.2333,32.1936,32.2254,515400.0
2015-02-04 11:25:00,40.6,40.61,40.58,40.61,243700.0,32.2254,32.2333,32.2095,32.2333,243700.0
2015-02-04 11:30:00,40.61,40.64,40.6,40.64,220800.0,32.2333,32.2571,32.2254,32.2571,220800.0
2015-02-04 11:35:00,40.64,40.64,40.6,40.62,228200.0,32.2571,32.2571,32.2254,32.2413,228200.0
2015-02-04 11:40:00,40.62,40.62,40.57,40.58,210200.0,32.2413,32.2413,32.2016,32.2095,210200.0
2015-02-04 11:45:00,40.58,40.58,40.55,40.57,460400.0,32.2095,32.2095,32.1857,32.2016,460400.0
2015-02-04 11:50:00,40.56,40.57,40.52,40.55,222900.0,32.1936,32.2016,32.1619,32.1857,222900.0
2015-02-04 11:55:00,40.55,40.56,40.53,40.55,117200.0,32.1857,32.1936,32.1698,32.1857,117200.0
2015-02-04 12:00:00,40.55,40.56,40.52,40.55,162600.0,32.1857,32.1936,32.1619,32.1857,162600.0
2015-02-04 12:05:00,40.54,40.56,40.53,40.56,140500.0,32.1778,32.1936,32.1698,32.1936,140500.0
2015-02-04 12:10:00,40.56,40.56,40.53,40.54,84400.0,32.1936,32.1936,32.1698,32.1778,84400.0
2015-02-04 12:15:00,40.54,40.56,40.53,40.54,130100.0,32.1778,32.1936,32.1698,32.1778,130100.0
2015-02-04 12:20:00,40.54,40.55,40.52,40.54,400600.0,32.1778,32.1857,32.1619,32.1778,400600.0
2015-02-04 12:25:00,40.54,40.54,40.43,40.43,472000.0,32.1778,32.1778,32.0904,32.0904,472000.0
2015-02-04 12:30:00,40.43,40.49,40.43,40.48,289400.0,32.0904,32.1381,32.0904,32.1301,289400.0
2015-02-04 12:35:00,40.47,40.48,40.43,40.46,408300.0,32.1222,32.1301,32.0904,32.1143,408300.0
2015-02-04 12:40:00,40.45,40.46,40.4,40.41,244200.0,32.1063,32.1143,32.0666,32.0746,244200.0
2015-02-04 12:45:00,40.41,40.42,40.4,40.41,131500.0,32.0746,32.0825,32.0666,32.0746,131500.0
2015-02-04 12:50:00,40.42,40.45,40.41,40.42,171500.0,32.0825,32.1063,32.0746,32.0825,171500.0
2015-02-04 12:55:00,40.43,40.44,40.42,40.42,53800.0,32.0904,32.0984,32.0825,32.0825,53800.0
2015-02-04 13:00:00,40.43,40.45,40.41,40.43,234200.0,32.0904,32.1063,32.0746,32.0904,234200.0
2015-02-04 13:05:00,40.42,40.43,40.4,40.42,554900.0,32.0825,32.0904,32.0666,32.0825,554900.0
2015-02-04 13:10:00,40.42,40.42,40.4,40.4,101700.0,32.0825,32.0825,32.0666,32.0666,101700.0
2015-02-04 13:15:00,40.41,40.42,40.39,40.41,126900.0,32.0746,32.0825,32.0587,32.0746,126900.0
2015-02-04 13:20:00,40.41,40.42,40.39,40.42,73300.0,32.0746,32.0825,32.0587,32.0825,73300.0
2015-02-04 13:25:00,40.42,40.44,40.41,40.43,69300.0,32.0825,32.0984,32.0746,32.0904,69300.0
2015-02-04 13:30:00,40.43,40.44,40.4,40.44,739100.0,32.0904,32.0984,32.0666,32.0984,739100.0
2015-02-04 13:35:00,40.44,40.45,40.43,40.45,177200.0,32.0984,32.1063,32.0904,32.1063,177200.0
2015-02-04 13:40:00,40.45,40.45,40.41,40.44,389900.0,32.1063,32.1063,32.0746,32.0984,389900.0
2015-02-04 13:45:00,40.44,40.44,40.41,40.43,215200.0,32.0984,32.0984,32.0746,32.0904,215200.0
2015-02-04 13:50:00,40.43,40.44,40.42,40.43,115400.0,32.0904,32.0984,32.0825,32.0904,115400.0
2015-02-04 13:55:00,40.43,40.44,40.38,40.4,178000.0,32.0904,32.0984,32.0508,32.0666,178000.0
2015-02-04 14:00:00,40.41,40.43,40.4,40.43,330600.0,32.0746,32.0904,32.0666,32.0904,330600.0
2015-02-04 14:05:00,40.43,40.43,40.36,40.37,201200.0,32.0904,32.0904,32.0349,32.0428,201200.0
2015-02-04 14:10:00,40.37,40.38,40.33,40.33,240900.0,32.0428,32.0508,32.0111,32.0111,240900.0
2015-02-04 14:15:00,40.34,40.35,40.3,40.32,315800.0,32.019,32.0269,31.9873,32.0031,315800.0
2015-02-04 14:20:00,40.31,40.36,40.31,40.33,351500.0,31.9952,32.0349,31.9952,32.0111,351500.0
2015-02-04 14:25:00,40.33,40.38,40.33,40.35,148000.0,32.0111,32.0508,32.0111,32.0269,148000.0
2015-02-04 14:30:00,40.35,40.37,40.3,40.31,369600.0,32.0269,32.0428,31.9873,31.9952,369600.0
2015-02-04 14:35:00,40.31,40.37,40.31,40.37,325800.0,31.9952,32.0428,31.9952,32.0428,325800.0
2015-02-04 14:40:00,40.37,40.37,40.35,40.36,147000.0,32.0428,32.0428,32.0269,32.0349,147000.0
2015-02-04 14:45:00,40.35,40.37,40.34,40.37,130900.0,32.0269,32.0428,32.019,32.0428,130900.0
2015-02-04 14:50:00,40.36,40.37,40.33,40.37,195800.0,32.0349,32.0428,32.0111,32.0428,195800.0
2015-02-04 14:55:00,40.37,40.38,40.34,40.36,110700.0,32.0428,32.0508,32.019,32.0349,110700.0
2015-02-04 15:00:00,40.36,40.36,40.32,40.35,115400.0,32.0349,32.0349,32.0031,32.0269,115400.0
2015-02-04 15:05:00,40.34,40.38,40.34,40.38,116000.0,32.019,32.0508,32.019,32.0508,116000.0
2015-02-04 15:10:00,40.38,40.39,40.35,40.38,308200.0,32.0508,32.0587,32.0269,32.0508,308200.0
2015-02-04 15:15:00,40.38,40.4,40.37,40.39,328900.0,32.0508,32.0666,32.0428,32.0587,328900.0
2015-02-04 15:20:00,40.4,40.4,40.38,40.4,290100.0,32.0666,32.0666,32.0508,32.0666,290100.0
2015-02-04 15:25:00,40.4,40.43,40.39,40.43,179400.0,32.0666,32.0904,32.0587,32.0904,179400.0
2015-02-04 15:30:00,40.43,40.47,40.42,40.47,354300.0,32.0904,32.1222,32.0825,32.1222,354300.0
2015-02-04 15:35:00,40.47,40.47,40.38,40.38,427000.0,32.1222,32.1222,32.0508,32.0508,427000.0
2015-02-04 15:40:00,40.38,40.39,40.29,40.3,1016300.0,32.0508,32.0587,31.9793,31.9873,1016300.0
2015-02-04 15:45:00,40.31,40.31,40.23,40.26,836500.0,31.9952,31.9952,31.9317,31.9555,836500.0
2015-02-04 15:50:00,40.26,40.27,40.21,40.24,503000.0,31.9555,31.9634,31.9158,31.9396,503000.0
2015-02-04 15:55:00,40.24,40.26,40.21,40.25,2420000.0,31.9396,31.9555,31.9158,31.9476,2420000.0
2015-02-05 09:30:00,40.15,40.26,40.14,40.24,1491000.0,31.8682,31.9555,31.8603,31.9396,1491000.0
2015-02-05 09:35:00,40.24,40.26,40.2,40.22,809500.0,31.9396,31.9555,31.9079,31.9238,809500.0
2015-02-05 09:40:00,40.23,40.23,40.17,40.2,941100.0,31.9317,31.9317,31.8841,31.9079,941100.0
2015-02-05 09:45:00,40.21,40.27,40.2,40.26,590300.0,31.9158,31.9634,31.9079,31.9555,590300.0
2015-02-05 09:50:00,40.26,40.28,40.21,40.22,739500.0,31.9555,31.9714,31.9158,31.9238,739500.0
2015-02-05 09:55:00,40.22,40.25,40.15,40.17,1476400.0,31.9238,31.9476,31.8682,31.8841,1476400.0
2015-02-05 10:00:00,40.17,40.22,40.17,40.22,590400.0,31.8841,31.9238,31.8841,31.9238,590400.0
2015-02-05 10:05:00,40.21,40.27,40.2,40.23,461000.0,31.9158,31.9634,31.9079,31.9317,461000.0
2015-02-05 10:10:00,40.23,40.25,40.22,40.23,392600.0,31.9317,31.9476,31.9238,31.9317,392600.0
2015-02-05 10:15:00,40.23,40.32,40.23,40.3,612300.0,31.9317,32.0031,31.9317,31.9873,612300.0
2015-02-05 10:20:00,40.29,40.3,40.26,40.3,357600.0,31.9793,31.9873,31.9555,31.9873,357600.0
2015-02-05 10:25:00,40.3,40.34,40.29,40.34,479300.0,31.9873,32.019,31.9793,32.019,479300.0
2015-02-05 10:30:00,40.33,40.38,40.32,40.37,1101700.0,32.0111,32.0508,32.0031,32.0428,1101700.0
2015-02-05 10:35:00,40.37,40.4,40.36,40.39,241000.0,32.0428,32.0666,32.0349,32.0587,241000.0
2015-02-05 10:40:00,40.39,40.43,40.38,40.41,521300.0,32.0587,32.0904,32.0508,32.0746,521300.0
2015-02-05 10:45:00,40.41,40.46,40.41,40.45,415100.0,32.0746,32.1143,32.0746,32.1063,415100.0
2015-02-05 10:50:00,40.46,40.46,40.43,40.44,298400.0,32.1143,32.1143,32.0904,32.0984,298400.0
2015-02-05 10:55:00,40.43,40.46,40.42,40.44,205800.0,32.0904,32.1143,32.0825,32.0984,205800.0
2015-02-05 11:00:00,40.44,40.45,40.42,40.43,274100.0,32.0984,32.1063,32.0825,32.0904,274100.0
2015-02-05 11:05:00,40.43,40.44,40.42,40.43,274400.0,32.0904,32.0984,32.0825,32.0904,274400.0
2015-02-05 11:10:00,40.43,40.45,40.42,40.44,294700.0,32.0904,32.1063,32.0825,32.0984,294700.0
2015-02-05 11:15:00,40.44,40.46,40.39,40.41,315900.0,32.0984,32.1143,32.0587,32.0746,315900.0
2015-02-05 11:20:00,40.41,40.44,40.4,40.41,404800.0,32.0746,32.0984,32.0666,32.0746,404800.0
2015-02-05 11:25:00,40.41,40.43,40.39,40.43,257200.0,32.0746,32.0904,32.0587,32.0904,257200.0
2015-02-05 11:30:00,40.43,40.45,40.42,40.44,186800.0,32.0904,32.1063,32.0825,32.0984,186800.0
2015-02-05 11:35:00,40.44,40.47,40.42,40.47,264800.0,32.0984,32.1222,32.0825,32.1222,264800.0
2015-02-05 11:40:00,40.47,40.47,40.42,40.44,344100.0,32.1222,32.1222,32.0825,32.0984,344100.0
2015-02-05 11:45:00,40.44,40.48,40.44,40.46,197400.0,32.0984,32.1301,32.0984,32.1143,197400.0
2015-02-05 11:50:00,40.46,40.48,40.43,40.46,146900.0,32.1143,32.1301,32.0904,32.1143,146900.0
2015-02-05 11:55:00,40.45,40.47,40.44,40.45,170600.0,32.1063,32.1222,32.0984,32.1063,170600.0
2015-02-05 12:00:00,40.45,40.48,40.45,40.47,151500.0,32.1063,32.1301,32.1063,32.1222,151500.0
2015-02-05 12:05:00,40.47,40.48,40.42,40.43,197300.0,32.1222,32.1301,32.0825,32.0904,197300.0
2015-02-05 12:10:00,40.43,40.45,40.42,40.44,186000.0,32.0904,32.1063,32.0825,32.0984,186000.0
2015-02-05 12:15:00,40.43,40.47,40.42,40.43,86200.0,32.0904,32.1222,32.0825,32.0904,86200.0
2015-02-05 12:20:00,40.44,40.44,40.43,40.43,69100.0,32.0984,32.0984,32.0904,32.0904,69100.0
2015-02-05 12:25:00,40.44,40.44,40.41,40.43,162700.0,32.0984,32.0984,32.0746,32.0904,162700.0
2015-02-05 12:30:00,40.44,40.48,40.43,40.46,68800.0,32.0984,32.1301,32.0904,32.1143,68800.0
2015-02-05 12:35:00,40.46,40.46,40.43,40.44,187200.0,32.1143,32.1143,32.0904,32.0984,187200.0
2015-02-05 12:40:00,40.44,40.46,40.43,40.44,110900.0,32.0984,32.1143,32.0904,32.0984,110900.0
2015-02-05 12:45:00,40.44,40.45,40.42,40.42,234500.0,32.0984,32.1063,32.0825,32.0825,234500.0
2015-02-05 12:50:00,40.42,40.42,40.38,40.39,189100.0,32.0825,32.0825,32.0508,32.0587,189100.0
2015-02-05 12:55:00,40.4,40.42,40.39,40.42,128300.0,32.0666,32.0825,32.0587,32.0825,128300.0
2015-02-05 13:00:00,40.42,40.44,40.41,40.43,82300.0,32.0825,32.0984,32.0746,32.0904,82300.0
2015-02-05 13:05:00,40.44,40.45,40.42,40.43,122500.0,32.0984,32.1063,32.0825,32.0904,122500.0
2015-02-05 13:10:00,40.43,40.47,40.43,40.47,125600.0,32.0904,32.1222,32.0904,32.1222,125600.0
2015-02-05 13:15:00,40.47,40.51,40.47,40.48,159400.0,32.1222,32.1539,32.1222,32.1301,159400.0
2015-02-05 13:20:00,40.47,40.48,40.45,40.45,140200.0,32.1222,32.1301,32.1063,32.1063,140200.0
2015-02-05 13:25:00,40.46,40.47,40.45,40.47,145600.0,32.1143,32.1222,32.1063,32.1222,145600.0
2015-02-05 13:30:00,40.47,40.47,40.45,40.46,118700.0,32.1222,32.1222,32.1063,32.1143,118700.0
2015-02-05 13:35:00,40.46,40.46,40.45,40.45,158000.0,32.1143,32.1143,32.1063,32.1063,158000.0
2015-02-05 13:40:00,40.46,40.48,40.45,40.47,74700.0,32.1143,32.1301,32.1063,32.1222,74700.0
2015-02-05 13:45:00,40.47,40.48,40.45,40.48,57500.0,32.1222,32.1301,32.1063,32.1301,57500.0
2015-02-05 13:50:00,40.48,40.48,40.45,40.46,62700.0,32.1301,32.1301,32.1063,32.1143,62700.0
2015-02-05 13:55:00,40.46,40.46,40.43,40.44,178100.0,32.1143,32.1143,32.0904,32.0984,178100.0
2015-02-05 14:00:00,40.43,40.44,40.37,40.4,199100.0,32.0904,32.0984,32.0428,32.0666,199100.0
2015-02-05 14:05:00,40.4,40.41,40.38,40.4,158600.0,32.0666,32.0746,32.0508,32.0666,158600.0
2015-02-05 14:10:00,40.4,40.46,40.4,40.44,141100.0,32.0666,32.1143,32.0666,32.0984,141100.0
2015-02-05 14:15:00,40.44,40.45,40.41,40.45,89600.0,32.0984,32.1063,32.0746,32.1063,89600.0
2015-02-05 14:20:00,40.46,40.46,40.43,40.44,71900.0,32.1143,32.1143,32.0904,32.0984,71900.0
2015-02-05 14:25:00,40.44,40.44,40.39,40.41,268700.0,32.0984,32.0984,32.0587,32.0746,268700.0
2015-02-05 14:30:00,40.41,40.42,40.39,40.41,390100.0,32.0746,32.0825,32.0587,32.0746,390100.0
2015-02-05 14:35:00,40.42,40.44,40.41,40.43,101700.0,32.0825,32.0984,32.0746,32.0904,101700.0
2015-02-05 14:40:00,40.42,40.43,40.39,40.39,111100.0,32.0825,32.0904,32.0587,32.0587,111100.0
2015-02-05 14:45:00,40.39,40.41,40.37,40.41,298700.0,32.0587,32.0746,32.0428,32.0746,298700.0
2015-02-05 14:50:00,40.41,40.44,40.4,40.43,69200.0,32.0746,32.0984,32.0666,32.0904,69200.0
2015-02-05 14:55:00,40.44,40.44,40.41,40.43,177000.0,32.0984,32.0984,32.0746,32.0904,177000.0
2015-02-05 15:00:00,40.43,40.45,40.42,40.43,118800.0,32.0904,32.1063,32.0825,32.0904,118800.0
2015-02-05 15:05:00,40.44,40.44,40.41,40.41,135900.0,32.0984,32.0984,32.0746,32.0746,135900.0
2015-02-05 15:10:00,40.41,40.43,40.39,40.43,217700.0,32.0746,32.0904,32.0587,32.0904,217700.0
2015-02-05 15:15:00,40.43,40.44,40.42,40.44,26200.0,32.0904,32.0984,32.0825,32.0984,26200.0
2015-02-05 15:20:00,40.44,40.48,40.43,40.47,129600.0,32.0984,32.1301,32.0904,32.1222,129600.0
2015-02-05 15:25:00,40.47,40.51,40.47,40.51,130100.0,32.1222,32.1539,32.1222,32.1539,130100.0
2015-02-05 15:30:00,40.51,40.52,40.49,40.52,157300.0,32.1539,32.1619,32.1381,32.1619,157300.0
2015-02-05 15:35:00,40.52,40.53,40.51,40.52,202100.0,32.1619,32.1698,32.1539,32.1619,202100.0
2015-02-05 15:40:00,40.52,40.54,40.52,40.52,398700.0,32.1619,32.1778,32.1619,32.1619,398700.0
2015-02-05 15:45:00,40.53,40.53,40.5,40.5,398900.0,32.1698,32.1698,32.146,32.146,398900.0
2015-02-05 15:50:00,40.51,40.52,40.49,40.51,1110200.0,32.1539,32.1619,32.1381,32.1539,1110200.0
2015-02-05 15:55:00,40.52,40.53,40.5,40.52,2463400.0,32.1619,32.1698,32.146,32.1619,2463400.0
2015-02-06 09:30:00,39.92,40.06,39.91,40.03,1888000.0,31.6856,31.7968,31.6777,31.773,1888000.0
2015-02-06 09:35:00,40.03,40.07,39.99,40.06,929000.0,31.773,31.8047,31.7412,31.7968,929000.0
2015-02-06 09:40:00,40.07,40.07,40.0,40.02,1327900.0,31.8047,31.8047,31.7491,31.765,1327900.0
2015-02-06 09:45:00,40.02,40.02,39.99,40.01,801300.0,31.765,31.765,31.7412,31.7571,801300.0
2015-02-06 09:50:00,40.01,40.02,39.99,40.01,622000.0,31.7571,31.765,31.7412,31.7571,622000.0
2015-02-06 09:55:00,40.01,40.02,39.96,40.01,409400.0,31.7571,31.765,31.7174,31.7571,409400.0
2015-02-06 10:00:00,40.01,40.04,40.0,40.03,548700.0,31.7571,31.7809,31.7491,31.773,548700.0
2015-02-06 10:05:00,40.03,40.05,40.03,40.04,313800.0,31.773,31.7888,31.773,31.7809,313800.0
2015-02-06 10:10:00,40.03,40.07,40.03,40.07,385500.0,31.773,31.8047,31.773,31.8047,385500.0
2015-02-06 10:15:00,40.06,40.08,40.05,40.05,527300.0,31.7968,31.8126,31.7888,31.7888,527300.0
2015-02-06 10:20:00,40.05,40.06,40.02,40.06,430000.0,31.7888,31.7968,31.765,31.7968,430000.0
2015-02-06 10:25:00,40.06,40.06,40.03,40.05,357400.0,31.7968,31.7968,31.773,31.7888,357400.0
2015-02-06 10:30:00,40.05,40.06,40.04,40.05,262500.0,31.7888,31.7968,31.7809,31.7888,262500.0
2015-02-06 10:35:00,40.05,40.05,40.02,40.04,314800.0,31.7888,31.7888,31.765,31.7809,314800.0
2015-02-06 10:40:00,40.04,40.09,40.04,40.09,225800.0,31.7809,31.8206,31.7809,31.8206,225800.0
2015-02-06 10:45:00,40.09,40.12,40.08,40.12,369300.0,31.8206,31.8444,31.8126,31.8444,369300.0
2015-02-06 10:50:00,40.11,40.12,40.06,40.07,238400.0,31.8364,31.8444,31.7968,31.8047,238400.0
2015-02-06 10:55:00,40.07,40.07,40.03,40.04,542700.0,31.8047,31.8047,31.773,31.7809,542700.0
2015-02-06 11:00:00,40.04,40.06,40.02,40.03,331900.0,31.7809,31.7968,31.765,31.773,331900.0
2015-02-06 11:05:00,40.03,40.05,40.0,40.04,617600.0,31.773,31.7888,31.7491,31.7809,617600.0
2015-02-06 11:10:00,40.04,40.06,40.03,40.05,150000.0,31.7809,31.7968,31.773,31.7888,150000.0
2015-02-06 11:15:00,40.05,40.05,40.01,40.02,408200.0,31.7888,31.7888,31.7571,31.765,408200.0
2015-02-06 11:20:00,40.02,40.03,40.01,40.02,312500.0,31.765,31.773,31.7571,31.765,312500.0
2015-02-06 11:25:00,40.03,40.03,39.98,39.99,844200.0,31.773,31.773,31.7333,31.7412,844200.0
2015-02-06 11:30:00,39.98,40.02,39.98,40.01,357800.0,31.7333,31.765,31.7333,31.7571,357800.0
2015-02-06 11:35:00,40.01,40.01,39.97,39.99,695800.0,31.7571,31.7571,31.7253,31.7412,695800.0
2015-02-06 11:40:00,39.99,40.01,39.98,40.0,476900.0,31.7412,31.7571,31.7333,31.7491,476900.0
2015-02-06 11:45:00,39.99,40.0,39.99,40.0,179300.0,31.7412,31.7491,31.7412,31.7491,179300.0
2015-02-06 11:50:00,39.99,40.0,39.98,39.98,208200.0,31.7412,31.7491,31.7333,31.7333,208200.0
2015-02-06 11:55:00,39.98,39.99,39.97,39.98,300300.0,31.7333,31.7412,31.7253,31.7333,300300.0
2015-02-06 12:00:00,39.98,40.0,39.97,39.99,350900.0,31.7333,31.7491,31.7253,31.7412,350900.0
2015-02-06 12:05:00,39.98,39.99,39.96,39.97,227200.0,31.7333,31.7412,31.7174,31.7253,227200.0
2015-02-06 12:10:00,39.97,39.98,39.96,39.98,162600.0,31.7253,31.7333,31.7174,31.7333,162600.0
2015-02-06 12:15:00,39.98,39.98,39.92,39.93,1105400.0,31.7333,31.7333,31.6856,31.6936,1105400.0
2015-02-06 12:20:00,39.93,39.93,39.91,39.91,362300.0,31.6936,31.6936,31.6777,31.6777,362300.0
2015-02-06 12:25:00,39.91,39.92,39.9,39.91,703700.0,31.6777,31.6856,31.6698,31.6777,703700.0
2015-02-06 12:30:00,39.9,39.91,39.9,39.9,556000.0,31.6698,31.6777,31.6698,31.6698,556000.0
2015-02-06 12:35:00,39.9,39.91,39.89,39.9,341100.0,31.6698,31.6777,31.6618,31.6698,341100.0
2015-02-06 12:40:00,39.89,39.9,39.84,39.85,741700.0,31.6618,31.6698,31.6221,31.6301,741700.0
2015-02-06 12:45:00,39.85,39.85,39.82,39.82,3372800.0,31.6301,31.6301,31.6063,31.6063,3372800.0
2015-02-06 12:50:00,39.83,39.83,39.79,39.79,774100.0,31.6142,31.6142,31.5825,31.5825,774100.0
2015-02-06 12:55:00,39.79,39.87,39.79,39.86,552000.0,31.5825,31.646,31.5825,31.638,552000.0
2015-02-06 13:00:00,39.86,39.9,39.86,39.87,357200.0,31.638,31.6698,31.638,31.646,357200.0
2015-02-06 13:05:00,39.88,39.88,39.8,39.8,377400.0,31.6539,31.6539,31.5904,31.5904,377400.0
2015-02-06 13:10:00,39.8,39.81,39.75,39.76,566500.0,31.5904,31.5983,31.5507,31.5586,566500.0
2015-02-06 13:15:00,39.76,39.8,39.74,39.79,666800.0,31.5586,31.5904,31.5428,31.5825,666800.0
2015-02-06 13:20:00,39.79,39.81,39.78,39.8,163900.0,31.5825,31.5983,31.5745,31.5904,163900.0
2015-02-06 13:25:00,39.8,39.8,39.74,39.79,423600.0,31.5904,31.5904,31.5428,31.5825,423600.0
2015-02-06 13:30:00,39.8,39.8,39.75,39.79,216600.0,31.5904,31.5904,31.5507,31.5825,216600.0
2015-02-06 13:35:00,39.79,39.8,39.75,39.79,201900.0,31.5825,31.5904,31.5507,31.5825,201900.0
2015-02-06 13:40:00,39.79,39.83,39.78,39.83,141400.0,31.5825,31.6142,31.5745,31.6142,141400.0
2015-02-06 13:45:00,39.83,39.86,39.82,39.84,126500.0,31.6142,31.638,31.6063,31.6221,126500.0
2015-02-06 13:50:00,39.84,39.86,39.82,39.82,84700.0,31.6221,31.638,31.6063,31.6063,84700.0
2015-02-06 13:55:00,39.83,39.87,39.82,39.85,132400.0,31.6142,31.646,31.6063,31.6301,132400.0
2015-02-06 14:00:00,39.84,39.85,39.79,39.8,1888300.0,31.6221,31.6301,31.5825,31.5904,1888300.0
2015-02-06 14:05:00,39.8,39.8,39.76,39.76,1331100.0,31.5904,31.5904,31.5586,31.5586,1331100.0
2015-02-06 14:10:00,39.77,39.8,39.75,39.77,216700.0,31.5666,31.5904,31.5507,31.5666,216700.0
2015-02-06 14:15:00,39.77,39.83,39.77,39.81,297200.0,31.5666,31.6142,31.5666,31.5983,297200.0
2015-02-06 14:20:00,39.81,39.82,39.8,39.82,98000.0,31.5983,31.6063,31.5904,31.6063,98000.0
2015-02-06 14:25:00,39.82,39.83,39.78,39.8,181500.0,31.6063,31.6142,31.5745,31.5904,181500.0
2015-02-06 14:30:00,39.81,39.83,39.79,39.82,333400.0,31.5983,31.6142,31.5825,31.6063,333400.0
2015-02-06 14:35:00,39.83,39.85,39.82,39.83,208000.0,31.6142,31.6301,31.6063,31.6142,208000.0
2015-02-06 14:40:00,39.83,39.85,39.83,39.84,182800.0,31.6142,31.6301,31.6142,31.6221,182800.0
2015-02-06 14:45:00,39.84,39.84,39.8,39.84,530900.0,31.6221,31.6221,31.5904,31.6221,530900.0
2015-02-06 14:50:00,39.84,39.85,39.8,39.8,209500.0,31.6221,31.6301,31.5904,31.5904,209500.0
2015-02-06 14:55:00,39.8,39.82,39.78,39.78,285400.0,31.5904,31.6063,31.5745,31.5745,285400.0
2015-02-06 15:00:00,39.78,39.79,39.71,39.72,2030500.0,31.5745,31.5825,31.519,31.5269,2030500.0
2015-02-06 15:05:00,39.72,39.75,39.71,39.73,1263200.0,31.5269,31.5507,31.519,31.5348,1263200.0
2015-02-06 15:10:00,39.73,39.78,39.72,39.77,673400.0,31.5348,31.5745,31.5269,31.5666,673400.0
2015-02-06 15:15:00,39.77,39.79,39.74,39.75,415800.0,31.5666,31.5825,31.5428,31.5507,415800.0
2015-02-06 15:20:00,39.74,39.79,39.71,39.78,464000.0,31.5428,31.5825,31.519,31.5745,464000.0
2015-02-06 15:25:00,39.78,39.81,39.76,39.77,814200.0,31.5745,31.5983,31.5586,31.5666,814200.0
2015-02-06 15:30:00,39.77,39.82,39.76,39.82,1098600.0,31.5666,31.6063,31.5586,31.6063,1098600.0
2015-02-06 15:35:00,39.82,39.84,39.8,39.8,1342000.0,31.6063,31.6221,31.5904,31.5904,1342000.0
2015-02-06 15:40:00,39.81,39.82,39.78,39.79,1024800.0,31.5983,31.6063,31.5745,31.5825,1024800.0
2015-02-06 15:45:00,39.79,39.8,39.76,39.76,1466800.0,31.5825,31.5904,31.5586,31.5586,1466800.0
2015-02-06 15:50:00,39.77,39.84,39.76,39.84,2811000.0,31.5666,31.6221,31.5586,31.6221,2811000.0
2015-02-06 15:55:00,39.84,39.84,39.81,39.84,3931400.0,31.6221,31.6221,31.5983,31.6221,3931400.0
2015-02-09 09:30:00,39.69,39.73,39.68,39.7,1117300.0,31.5031,31.5348,31.4951,31.511,1117300.0
2015-02-09 09:35:00,39.7,39.78,39.7,39.76,745200.0,31.511,31.5745,31.511,31.5586,745200.0
2015-02-09 09:40:00,39.75,39.78,39.75,39.77,1320200.0,31.5507,31.5745,31.5507,31.5666,1320200.0
2015-02-09 09:45:00,39.77,39.79,39.75,39.76,723200.0,31.5666,31.5825,31.5507,31.5586,723200.0
2015-02-09 09:50:00,39.77,39.81,39.76,39.77,676400.0,31.5666,31.5983,31.5586,31.5666,676400.0
2015-02-09 09:55:00,39.77,39.81,39.76,39.79,493500.0,31.5666,31.5983,31.5586,31.5825,493500.0
2015-02-09 10:00:00,39.79,39.81,39.78,39.79,1131900.0,31.5825,31.5983,31.5745,31.5825,1131900.0
2015-02-09 10:05:00,39.8,39.81,39.78,39.79,326500.0,31.5904,31.5983,31.5745,31.5825,326500.0
2015-02-09 10:10:00,39.79,39.84,39.78,39.83,287600.0,31.5825,31.6221,31.5745,31.6142,287600.0
2015-02-09 10:15:00,39.84,39.87,39.83,39.85,290800.0,31.6221,31.646,31.6142,31.6301,290800.0
2015-02-09 10:20:00,39.85,39.86,39.79,39.82,294900.0,31.6301,31.638,31.5825,31.6063,294900.0
2015-02-09 10:25:00,39.82,39.84,39.82,39.83,195700.0,31.6063,31.6221,31.6063,31.6142,195700.0
2015-02-09 10:30:00,39.83,39.88,39.82,39.88,328200.0,31.6142,31.6539,31.6063,31.6539,328200.0
2015-02-09 10:35:00,39.88,39.89,39.83,39.83,1628800.0,31.6539,31.6618,31.6142,31.6142,1628800.0
2015-02-09 10:40:00,39.84,39.84,39.78,39.78,746600.0,31.6221,31.6221,31.5745,31.5745,746600.0
2015-02-09 10:45:00,39.78,39.79,39.75,39.77,535200.0,31.5745,31.5825,31.5507,31.5666,535200.0
2015-02-09 10:50:00,39.77,39.79,39.74,39.76,374400.0,31.5666,31.5825,31.5428,31.5586,374400.0
2015-02-09 10:55:00,39.76,39.77,39.72,39.73,612000.0,31.5586,31.5666,31.5269,31.5348,612000.0
2015-02-09 11:00:00,39.73,39.81,39.73,39.8,424900.0,31.5348,31.5983,31.5348,31.5904,424900.0
2015-02-09 11:05:00,39.8,39.82,39.78,39.81,416000.0,31.5904,31.6063,31.5745,31.5983,416000.0
2015-02-09 11:10:00,39.81,39.82,39.79,39.8,106800.0,31.5983,31.6063,31.5825,31.5904,106800.0
2015-02-09 11:15:00,39.8,39.84,39.79,39.83,266200.0,31.5904,31.6221,31.5825,31.6142,266200.0
2015-02-09 11:20:00,39.83,39.85,39.8,39.82,300900.0,31.6142,31.6301,31.5904,31.6063,300900.0
2015-02-09 11:25:00,39.81,39.85,39.79,39.83,591800.0,31.5983,31.6301,31.5825,31.6142,591800.0
2015-02-09 11:30:00,39.83,39.84,39.79,39.79,605700.0,31.6142,31.6221,31.5825,31.5825,605700.0
2015-02-09 11:35:00,39.79,39.8,39.76,39.77,248100.0,31.5825,31.5904,31.5586,31.5666,248100.0
2015-02-09 11:40:00,39.76,39.78,39.76,39.76,347500.0,31.5586,31.5745,31.5586,31.5586,347500.0
2015-02-09 11:45:00,39.76,39.77,39.74,39.76,267300.0,31.5586,31.5666,31.5428,31.5586,267300.0
2015-02-09 11:50:00,39.75,39.78,39.75,39.76,257000.0,31.5507,31.5745,31.5507,31.5586,257000.0
2015-02-09 11:55:00,39.75,39.77,39.74,39.74,234400.0,31.5507,31.5666,31.5428,31.5428,234400.0
2015-02-09 12:00:00,39.74,39.76,39.73,39.75,302000.0,31.5428,31.5586,31.5348,31.5507,302000.0
2015-02-09 12:05:00,39.74,39.77,39.73,39.76,175800.0,31.5428,31.5666,31.5348,31.5586,175800.0
2015-02-09 12:10:00,39.76,39.77,39.74,39.75,143000.0,31.5586,31.5666,31.5428,31.5507,143000.0
2015-02-09 12:15:00,39.75,39.75,39.72,39.75,166500.0,31.5507,31.5507,31.5269,31.5507,166500.0
2015-02-09 12:20:00,39.75,39.76,39.73,39.74,290800.0,31.5507,31.5586,31.5348,31.5428,290800.0
2015-02-09 12:25:00,39.75,39.76,39.73,39.76,526100.0,31.5507,31.5586,31.5348,31.5586,526100.0
2015-02-09 12:30:00,39.76,39.81,39.76,39.8,168700.0,31.5586,31.5983,31.5586,31.5904,168700.0
2015-02-09 12:35:00,39.79,39.8,39.78,39.78,101000.0,31.5825,31.5904,31.5745,31.5745,101000.0
2015-02-09 12:40:00,39.78,39.79,39.75,39.76,251100.0,31.5745,31.5825,31.5507,31.5586,251100.0
2015-02-09 12:45:00,39.75,39.78,39.74,39.77,192100.0,31.5507,31.5745,31.5428,31.5666,192100.0
2015-02-09 12:50:00,39.77,39.78,39.76,39.77,188400.0,31.5666,31.5745,31.5586,31.5666,188400.0
2015-02-09 12:55:00,39.77,39.78,39.74,39.76,677900.0,31.5666,31.5745,31.5428,31.5586,677900.0
2015-02-09 13:00:00,39.77,39.78,39.74,39.75,147500.0,31.5666,31.5745,31.5428,31.5507,147500.0
2015-02-09 13:05:00,39.76,39.77,39.75,39.76,62100.0,31.5586,31.5666,31.5507,31.5586,62100.0
2015-02-09 13:10:00,39.76,39.77,39.75,39.75,159700.0,31.5586,31.5666,31.5507,31.5507,159700.0
2015-02-09 13:15:00,39.75,39.78,39.75,39.76,226200.0,31.5507,31.5745,31.5507,31.5586,226200.0
2015-02-09 13:20:00,39.76,39.77,39.75,39.76,89500.0,31.5586,31.5666,31.5507,31.5586,89500.0
2015-02-09 13:25:00,39.76,39.77,39.75,39.75,175300.0,31.5586,31.5666,31.5507,31.5507,175300.0
2015-02-09 13:30:00,39.75,39.77,39.73,39.76,366600.0,31.5507,31.5666,31.5348,31.5586,366600.0
2015-02-09 13:35:00,39.75,39.77,39.74,39.75,117500.0,31.5507,31.5666,31.5428,31.5507,117500.0
2015-02-09 13:40:00,39.75,39.79,39.74,39.77,279100.0,31.5507,31.5825,31.5428,31.5666,279100.0
2015-02-09 13:45:00,39.77,39.8,39.76,39.8,311500.0,31.5666,31.5904,31.5586,31.5904,311500.0
2015-02-09 13:50:00,39.8,39.81,39.78,39.79,272800.0,31.5904,31.5983,31.5745,31.5825,272800.0
2015-02-09 13:55:00,39.79,39.8,39.78,39.79,223500.0,31.5825,31.5904,31.5745,31.5825,223500.0
2015-02-09 14:00:00,39.79,39.8,39.78,39.8,133100.0,31.5825,31.5904,31.5745,31.5904,133100.0
2015-02-09 14:05:00,39.8,39.8,39.78,39.78,217200.0,31.5904,31.5904,31.5745,31.5745,217200.0
2015-02-09 14:10:00,39.78,39.8,39.77,39.77,272300.0,31.5745,31.5904,31.5666,31.5666,272300.0
2015-02-09 14:15:00,39.77,39.79,39.76,39.76,148600.0,31.5666,31.5825,31.5586,31.5586,148600.0
2015-02-09 14:20:00,39.76,39.78,39.75,39.77,183000.0,31.5586,31.5745,31.5507,31.5666,183000.0
2015-02-09 14:25:00,39.77,39.8,39.76,39.8,196700.0,31.5666,31.5904,31.5586,31.5904,196700.0
2015-02-09 14:30:00,39.8,39.8,39.77,39.8,94000.0,31.5904,31.5904,31.5666,31.5904,94000.0
2015-02-09 14:35:00,39.8,39.82,39.78,39.82,165200.0,31.5904,31.6063,31.5745,31.6063,165200.0
2015-02-09 14:40:00,39.82,39.84,39.8,39.82,177500.0,31.6063,31.6221,31.5904,31.6063,177500.0
2015-02-09 14:45:00,39.81,39.82,39.77,39.77,180600.0,31.5983,31.6063,31.5666,31.5666,180600.0
2015-02-09 14:50:00,39.77,39.79,39.76,39.77,143200.0,31.5666,31.5825,31.5586,31.5666,143200.0
2015-02-09 14:55:00,39.77,39.79,39.75,39.75,110500.0,31.5666,31.5825,31.5507,31.5507,110500.0
2015-02-09 15:00:00,39.75,39.77,39.72,39.73,309900.0,31.5507,31.5666,31.5269,31.5348,309900.0
2015-02-09 15:05:00,39.73,39.74,39.7,39.71,159200.0,31.5348,31.5428,31.511,31.519,159200.0
2015-02-09 15:10:00,39.71,39.75,39.7,39.73,238100.0,31.519,31.5507,31.511,31.5348,238100.0
2015-02-09 15:15:00,39.73,39.74,39.7,39.71,288400.0,31.5348,31.5428,31.511,31.519,288400.0
2015-02-09 15:20:00,39.71,39.76,39.7,39.75,387300.0,31.519,31.5586,31.511,31.5507,387300.0
2015-02-09 15:25:00,39.74,39.76,39.73,39.76,201100.0,31.5428,31.5586,31.5348,31.5586,201100.0
2015-02-09 15:30:00,39.75,39.76,39.72,39.73,381100.0,31.5507,31.5586,31.5269,31.5348,381100.0
2015-02-09 15:35:00,39.73,39.75,39.71,39.74,593700.0,31.5348,31.5507,31.519,31.5428,593700.0
2015-02-09 15:40:00,39.74,39.78,39.73,39.77,316600.0,31.5428,31.5745,31.5348,31.5666,316600.0
2015-02-09 15:45:00,39.76,39.78,39.74,39.76,714200.0,31.5586,31.5745,31.5428,31.5586,714200.0
2015-02-09 15:50:00,39.76,39.77,39.73,39.73,722300.0,31.5586,31.5666,31.5348,31.5348,722300.0
2015-02-09 15:55:00,39.73,39.78,39.73,39.77,1787000.0,31.5348,31.5745,31.5348,31.5666,1787000.0
2015-02-10 09:30:00,39.63,39.66,39.62,39.63,1990100.0,31.4555,31.4793,31.4475,31.4555,1990100.0
2015-02-10 09:35:00,39.63,39.65,39.62,39.64,509300.0,31.4555,31.4713,31.4475,31.4634,509300.0
2015-02-10 09:40:00,39.63,39.64,39.57,39.58,1171500.0,31.4555,31.4634,31.4078,31.4158,1171500.0
2015-02-10 09:45:00,39.58,39.6,39.58,39.58,925800.0,31.4158,31.4316,31.4158,31.4158,925800.0
2015-02-10 09:50:00,39.58,39.6,39.54,39.54,638900.0,31.4158,31.4316,31.384,31.384,638900.0
2015-02-10 09:55:00,39.55,39.57,39.52,39.52,545300.0,31.392,31.4078,31.3681,31.3681,545300.0
2015-02-10 10:00:00,39.53,39.57,39.52,39.54,829900.0,31.3761,31.4078,31.3681,31.384,829900.0
2015-02-10 10:05:00,39.53,39.57,39.52,39.55,406200.0,31.3761,31.4078,31.3681,31.392,406200.0
2015-02-10 10:10:00,39.56,39.59,39.56,39.58,287400.0,31.3999,31.4237,31.3999,31.4158,287400.0
2015-02-10 10:15:00,39.58,39.61,39.55,39.55,397000.0,31.4158,31.4396,31.392,31.392,397000.0
2015-02-10 10:20:00,39.55,39.56,39.51,39.53,506200.0,31.392,31.3999,31.3602,31.3761,506200.0
2015-02-10 10:25:00,39.52,39.56,39.5,39.55,352800.0,31.3681,31.3999,31.3523,31.392,352800.0
2015-02-10 10:30:00,39.54,39.57,39.52,39.56,378700.0,31.384,31.4078,31.3681,31.3999,378700.0
2015-02-10 10:35:00,39.56,39.6,39.55,39.59,579600.0,31.3999,31.4316,31.392,31.4237,579600.0
2015-02-10 10:40:00,39.6,39.63,39.58,39.59,735900.0,31.4316,31.4555,31.4158,31.4237,735900.0
2015-02-10 10:45:00,39.59,39.59,39.5,39.52,789200.0,31.4237,31.4237,31.3523,31.3681,789200.0
2015-02-10 10:50:00,39.52,39.55,39.52,39.54,161200.0,31.3681,31.392,31.3681,31.384,161200.0
2015-02-10 10:55:00,39.54,39.59,39.54,39.59,272700.0,31.384,31.4237,31.384,31.4237,272700.0
2015-02-10 11:00:00,39.59,39.6,39.55,39.6,1009200.0,31.4237,31.4316,31.392,31.4316,1009200.0
2015-02-10 11:05:00,39.6,39.6,39.58,39.6,166500.0,31.4316,31.4316,31.4158,31.4316,166500.0
2015-02-10 11:10:00,39.6,39.62,39.58,39.6,82500.0,31.4316,31.4475,31.4158,31.4316,82500.0
2015-02-10 11:15:00,39.6,39.62,39.58,39.61,167700.0,31.4316,31.4475,31.4158,31.4396,167700.0
2015-02-10 11:20:00,39.6,39.62,39.58,39.59,303600.0,31.4316,31.4475,31.4158,31.4237,303600.0
2015-02-10 11:25:00,39.58,39.62,39.57,39.59,242200.0,31.4158,31.4475,31.4078,31.4237,242200.0
2015-02-10 11:30:00,39.6,39.62,39.58,39.6,322000.0,31.4316,31.4475,31.4158,31.4316,322000.0
2015-02-10 11:35:00,39.6,39.63,39.58,39.59,406800.0,31.4316,31.4555,31.4158,31.4237,406800.0
2015-02-10 11:40:00,39.58,39.6,39.58,39.59,319600.0,31.4158,31.4316,31.4158,31.4237,319600.0
2015-02-10 11:45:00,39.59,39.61,39.57,39.59,170100.0,31.4237,31.4396,31.4078,31.4237,170100.0
2015-02-10 11:50:00,39.6,39.6,39.58,39.59,138400.0,31.4316,31.4316,31.4158,31.4237,138400.0
2015-02-10 11:55:00,39.59,39.6,39.57,39.59,134400.0,31.4237,31.4316,31.4078,31.4237,134400.0
2015-02-10 12:00:00,39.59,39.6,39.55,39.57,342700.0,31.4237,31.4316,31.392,31.4078,342700.0
2015-02-10 12:05:00,39.57,39.57,39.55,39.56,191200.0,31.4078,31.4078,31.392,31.3999,191200.0
2015-02-10 12:10:00,39.56,39.62,39.56,39.6,206700.0,31.3999,31.4475,31.3999,31.4316,206700.0
2015-02-10 12:15:00,39.61,39.64,39.6,39.64,298000.0,31.4396,31.4634,31.4316,31.4634,298000.0
2015-02-10 12:20:00,39.64,39.64,39.61,39.61,210300.0,31.4634,31.4634,31.4396,31.4396,210300.0
2015-02-10 12:25:00,39.62,39.62,39.59,39.61,149400.0,31.4475,31.4475,31.4237,31.4396,149400.0
2015-02-10 12:30:00,39.61,39.61,39.58,39.59,55000.0,31.4396,31.4396,31.4158,31.4237,55000.0
2015-02-10 12:35:00,39.59,39.63,39.58,39.63,117200.0,31.4237,31.4555,31.4158,31.4555,117200.0
2015-02-10 12:40:00,39.63,39.64,39.62,39.62,193900.0,31.4555,31.4634,31.4475,31.4475,193900.0
2015-02-10 12:45:00,39.62,39.63,39.6,39.62,187000.0,31.4475,31.4555,31.4316,31.4475,187000.0
2015-02-10 12:50:00,39.62,39.62,39.58,39.58,82400.0,31.4475,31.4475,31.4158,31.4158,82400.0
2015-02-10 12:55:00,39.58,39.6,39.58,39.6,95600.0,31.4158,31.4316,31.4158,31.4316,95600.0
2015-02-10 13:00:00,39.59,39.61,39.58,39.6,84400.0,31.4237,31.4396,31.4158,31.4316,84400.0
2015-02-10 13:05:00,39.59,39.61,39.58,39.6,52400.0,31.4237,31.4396,31.4158,31.4316,52400.0
2015-02-10 13:10:00,39.6,39.62,39.59,39.6,242200.0,31.4316,31.4475,31.4237,31.4316,242200.0
2015-02-10 13:15:00,39.59,39.59,39.57,39.57,72000.0,31.4237,31.4237,31.4078,31.4078,72000.0
2015-02-10 13:20:00,39.57,39.58,39.53,39.54,431500.0,31.4078,31.4158,31.3761,31.384,431500.0
2015-02-10 13:25:00,39.54,39.55,39.52,39.54,385600.0,31.384,31.392,31.3681,31.384,385600.0
2015-02-10 13:30:00,39.54,39.54,39.53,39.54,112200.0,31.384,31.384,31.3761,31.384,112200.0
2015-02-10 13:35:00,39.54,39.56,39.53,39.55,215900.0,31.384,31.3999,31.3761,31.392,215900.0
2015-02-10 13:40:00,39.55,39.56,39.53,39.54,158700.0,31.392,31.3999,31.3761,31.384,158700.0
2015-02-10 13:45:00,39.54,39.56,39.53,39.55,117700.0,31.384,31.3999,31.3761,31.392,117700.0
2015-02-10 13:50:00,39.54,39.56,39.52,39.52,62800.0,31.384,31.3999,31.3681,31.3681,62800.0
2015-02-10 13:55:00,39.52,39.54,39.51,39.51,324500.0,31.3681,31.384,31.3602,31.3602,324500.0
2015-02-10 14:00:00,39.51,39.54,39.51,39.52,188000.0,31.3602,31.384,31.3602,31.3681,188000.0
2015-02-10 14:05:00,39.53,39.54,39.52,39.54,160500.0,31.3761,31.384,31.3681,31.384,160500.0
2015-02-10 14:10:00,39.53,39.54,39.52,39.54,136500.0,31.3761,31.384,31.3681,31.384,136500.0
2015-02-10 14:15:00,39.53,39.56,39.52,39.55,296800.0,31.3761,31.3999,31.3681,31.392,296800.0
2015-02-10 14:20:00,39.56,39.58,39.55,39.58,151300.0,31.3999,31.4158,31.392,31.4158,151300.0
2015-02-10 14:25:00,39.58,39.61,39.58,39.61,386300.0,31.4158,31.4396,31.4158,31.4396,386300.0
2015-02-10 14:30:00,39.61,39.64,39.61,39.63,562500.0,31.4396,31.4634,31.4396,31.4555,562500.0
2015-02-10 14:35:00,39.63,39.64,39.61,39.63,318100.0,31.4555,31.4634,31.4396,31.4555,318100.0
2015-02-10 14:40:00,39.64,39.65,39.63,39.64,337600.0,31.4634,31.4713,31.4555,31.4634,337600.0
2015-02-10 14:45:00,39.64,39.66,39.63,39.65,576200.0,31.4634,31.4793,31.4555,31.4713,576200.0
2015-02-10 14:50:00,39.66,39.66,39.64,39.65,189200.0,31.4793,31.4793,31.4634,31.4713,189200.0
2015-02-10 14:55:00,39.66,39.71,39.65,39.71,257100.0,31.4793,31.519,31.4713,31.519,257100.0
2015-02-10 15:00:00,39.71,39.72,39.69,39.69,1260900.0,31.519,31.5269,31.5031,31.5031,1260900.0
2015-02-10 15:05:00,39.69,39.69,39.65,39.65,1998700.0,31.5031,31.5031,31.4713,31.4713,1998700.0
2015-02-10 15:10:00,39.66,39.66,39.63,39.64,765600.0,31.4793,31.4793,31.4555,31.4634,765600.0
2015-02-10 15:15:00,39.63,39.65,39.62,39.65,519000.0,31.4555,31.4713,31.4475,31.4713,519000.0
2015-02-10 15:20:00,39.65,39.67,39.64,39.66,458800.0,31.4713,31.4872,31.4634,31.4793,458800.0
2015-02-10 15:25:00,39.66,39.67,39.64,39.67,626200.0,31.4793,31.4872,31.4634,31.4872,626200.0
2015-02-10 15:30:00,39.67,39.68,39.64,39.65,831900.0,31.4872,31.4951,31.4634,31.4713,831900.0
2015-02-10 15:35:00,39.65,39.68,39.64,39.65,2234400.0,31.4713,31.4951,31.4634,31.4713,2234400.0
2015-02-10 15:40:00,39.65,39.65,39.63,39.65,968600.0,31.4713,31.4713,31.4555,31.4713,968600.0
2015-02-10 15:45:00,39.64,39.65,39.6,39.61,3492600.0,31.4634,31.4713,31.4316,31.4396,3492600.0
2015-02-10 15:50:00,39.61,39.62,39.6,39.61,1495000.0,31.4396,31.4475,31.4316,31.4396,1495000.0
2015-02-10 15:55:00,39.62,39.67,39.61,39.66,2131100.0,31.4475,31.4872,31.4396,31.4793,2131100.0
2015-02-11 09:30:00,39.34,39.37,39.29,39.33,1956400.0,31.2253,31.2491,31.1856,31.2173,1956400.0
2015-02-11 09:35:00,39.33,39.35,39.3,39.32,1430400.0,31.2173,31.2332,31.1935,31.2094,1430400.0
2015-02-11 09:40:00,39.32,39.33,39.29,39.32,864400.0,31.2094,31.2173,31.1856,31.2094,864400.0
2015-02-11 09:45:00,39.31,39.32,39.3,39.3,282800.0,31.2015,31.2094,31.1935,31.1935,282800.0
2015-02-11 09:50:00,39.3,39.31,39.25,39.27,648000.0,31.1935,31.2015,31.1538,31.1697,648000.0
2015-02-11 09:55:00,39.27,39.29,39.26,39.29,491300.0,31.1697,31.1856,31.1618,31.1856,491300.0
2015-02-11 10:00:00,39.29,39.31,39.28,39.29,691000.0,31.1856,31.2015,31.1777,31.1856,691000.0
2015-02-11 10:05:00,39.29,39.29,39.25,39.26,961200.0,31.1856,31.1856,31.1538,31.1618,961200.0
2015-02-11 10:10:00,39.26,39.27,39.24,39.25,1390700.0,31.1618,31.1697,31.1459,31.1538,1390700.0
2015-02-11 10:15:00,39.25,39.26,39.2,39.22,1022400.0,31.1538,31.1618,31.1142,31.13,1022400.0
2015-02-11 10:20:00,39.21,39.22,39.19,39.2,375400.0,31.1221,31.13,31.1062,31.1142,375400.0
2015-02-11 10:25:00,39.2,39.2,39.17,39.18,607000.0,31.1142,31.1142,31.0903,31.0983,607000.0
2015-02-11 10:30:00,39.18,39.18,39.13,39.14,1100200.0,31.0983,31.0983,31.0586,31.0665,1100200.0
2015-02-11 10:35:00,39.14,39.16,39.1,39.15,2083800.0,31.0665,31.0824,31.0348,31.0745,2083800.0
2015-02-11 10:40:00,39.14,39.18,39.14,39.18,962900.0,31.0665,31.0983,31.0665,31.0983,962900.0
2015-02-11 10:45:00,39.18,39.18,39.13,39.14,358300.0,31.0983,31.0983,31.0586,31.0665,358300.0
2015-02-11 10:50:00,39.15,39.17,39.14,39.16,325400.0,31.0745,31.0903,31.0665,31.0824,325400.0
2015-02-11 10:55:00,39.15,39.16,39.14,39.16,177900.0,31.0745,31.0824,31.0665,31.0824,177900.0
2015-02-11 11:00:00,39.16,39.19,39.16,39.19,312000.0,31.0824,31.1062,31.0824,31.1062,312000.0
2015-02-11 11:05:00,39.19,39.2,39.16,39.17,200600.0,31.1062,31.1142,31.0824,31.0903,200600.0
2015-02-11 11:10:00,39.16,39.22,39.16,39.22,840400.0,31.0824,31.13,31.0824,31.13,840400.0
2015-02-11 11:15:00,39.22,39.23,39.19,39.21,188100.0,31.13,31.138,31.1062,31.1221,188100.0
2015-02-11 11:20:00,39.21,39.25,39.2,39.25,117300.0,31.1221,31.1538,31.1142,31.1538,117300.0
2015-02-11 11:25:00,39.25,39.27,39.23,39.25,319400.0,31.1538,31.1697,31.138,31.1538,319400.0
2015-02-11 11:30:00,39.25,39.26,39.21,39.25,313500.0,31.1538,31.1618,31.1221,31.1538,313500.0
2015-02-11 11:35:00,39.24,39.26,39.23,39.26,284500.0,31.1459,31.1618,31.138,31.1618,284500.0
2015-02-11 11:40:00,39.25,39.26,39.21,39.21,235200.0,31.1538,31.1618,31.1221,31.1221,235200.0
2015-02-11 11:45:00,39.22,39.22,39.2,39.21,249600.0,31.13,31.13,31.1142,31.1221,249600.0
2015-02-11 11:50:00,39.21,39.23,39.2,39.21,131800.0,31.1221,31.138,31.1142,31.1221,131800.0
2015-02-11 11:55:00,39.22,39.26,39.21,39.24,257300.0,31.13,31.1618,31.1221,31.1459,257300.0
2015-02-11 12:00:00,39.24,39.24,39.2,39.23,215900.0,31.1459,31.1459,31.1142,31.138,215900.0
2015-02-11 12:05:00,39.24,39.27,39.24,39.25,402700.0,31.1459,31.1697,31.1459,31.1538,402700.0
2015-02-11 12:10:00,39.25,39.26,39.23,39.25,145300.0,31.1538,31.1618,31.138,31.1538,145300.0
2015-02-11 12:15:00,39.24,39.27,39.23,39.24,169400.0,31.1459,31.1697,31.138,31.1459,169400.0
2015-02-11 12:20:00,39.25,39.27,39.24,39.25,79600.0,31.1538,31.1697,31.1459,31.1538,79600.0
2015-02-11 12:25:00,39.25,39.26,39.23,39.23,142500.0,31.1538,31.1618,31.138,31.138,142500.0
2015-02-11 12:30:00,39.24,39.25,39.23,39.23,107900.0,31.1459,31.1538,31.138,31.138,107900.0
2015-02-11 12:35:00,39.23,39.24,39.22,39.23,69400.0,31.138,31.1459,31.13,31.138,69400.0
2015-02-11 12:40:00,39.23,39.23,39.18,39.19,269600.0,31.138,31.138,31.0983,31.1062,269600.0
2015-02-11 12:45:00,39.19,39.22,39.19,39.2,49600.0,31.1062,31.13,31.1062,31.1142,49600.0
2015-02-11 12:50:00,39.2,39.21,39.19,39.21,154500.0,31.1142,31.1221,31.1062,31.1221,154500.0
2015-02-11 12:55:00,39.21,39.23,39.17,39.2,341000.0,31.1221,31.138,31.0903,31.1142,341000.0
2015-02-11 13:00:00,39.2,39.21,39.17,39.17,158400.0,31.1142,31.1221,31.0903,31.0903,158400.0
2015-02-11 13:05:00,39.17,39.17,39.14,39.15,247900.0,31.0903,31.0903,31.0665,31.0745,247900.0
2015-02-11 13:10:00,39.15,39.16,39.13,39.14,291100.0,31.0745,31.0824,31.0586,31.0665,291100.0
2015-02-11 13:15:00,39.14,39.19,39.13,39.17,405200.0,31.0665,31.1062,31.0586,31.0903,405200.0
2015-02-11 13:20:00,39.17,39.21,39.15,39.19,792400.0,31.0903,31.1221,31.0745,31.1062,792400.0
2015-02-11 13:25:00,39.2,39.22,39.19,39.21,337900.0,31.1142,31.13,31.1062,31.1221,337900.0
2015-02-11 13:30:00,39.21,39.23,39.19,39.22,337700.0,31.1221,31.138,31.1062,31.13,337700.0
2015-02-11 13:35:00,39.22,39.23,39.2,39.22,156600.0,31.13,31.138,31.1142,31.13,156600.0
2015-02-11 13:40:00,39.21,39.26,39.2,39.22,377200.0,31.1221,31.1618,31.1142,31.13,377200.0
2015-02-11 13:45:00,39.22,39.23,39.19,39.2,123500.0,31.13,31.138,31.1062,31.1142,123500.0
2015-02-11 13:50:00,39.2,39.23,39.19,39.2,190000.0,31.1142,31.138,31.1062,31.1142,190000.0
2015-02-11 13:55:00,39.2,39.31,39.19,39.28,398100.0,31.1142,31.2015,31.1062,31.1777,398100.0
2015-02-11 14:00:00,39.28,39.31,39.25,39.3,384500.0,31.1777,31.2015,31.1538,31.1935,384500.0
2015-02-11 14:05:00,39.3,39.32,39.29,39.31,368500.0,31.1935,31.2094,31.1856,31.2015,368500.0
2015-02-11 14:10:00,39.31,39.33,39.31,39.32,333600.0,31.2015,31.2173,31.2015,31.2094,333600.0
2015-02-11 14:15:00,39.32,39.33,39.29,39.29,313700.0,31.2094,31.2173,31.1856,31.1856,313700.0
2015-02-11 14:20:00,39.29,39.31,39.28,39.3,249700.0,31.1856,31.2015,31.1777,31.1935,249700.0
2015-02-11 14:25:00,39.3,39.3,39.26,39.29,239700.0,31.1935,31.1935,31.1618,31.1856,239700.0
2015-02-11 14:30:00,39.29,39.34,39.28,39.34,184800.0,31.1856,31.2253,31.1777,31.2253,184800.0
2015-02-11 14:35:00,39.34,39.37,39.33,39.36,342600.0,31.2253,31.2491,31.2173,31.2412,342600.0
2015-02-11 14:40:00,39.36,39.39,39.36,39.38,252100.0,31.2412,31.265,31.2412,31.257,252100.0
2015-02-11 14:45:00,39.38,39.4,39.37,39.39,131100.0,31.257,31.2729,31.2491,31.265,131100.0
2015-02-11 14:50:00,39.4,39.41,39.39,39.4,165200.0,31.2729,31.2808,31.265,31.2729,165200.0
2015-02-11 14:55:00,39.4,39.42,39.37,39.39,152700.0,31.2729,31.2888,31.2491,31.265,152700.0
2015-02-11 15:00:00,39.39,39.41,39.38,39.4,89400.0,31.265,31.2808,31.257,31.2729,89400.0
2015-02-11 15:05:00,39.39,39.42,39.39,39.41,264800.0,31.265,31.2888,31.265,31.2808,264800.0
2015-02-11 15:10:00,39.42,39.42,39.4,39.41,194600.0,31.2888,31.2888,31.2729,31.2808,194600.0
2015-02-11 15:15:00,39.41,39.42,39.38,39.4,217500.0,31.2808,31.2888,31.257,31.2729,217500.0
2015-02-11 15:20:00,39.4,39.44,39.39,39.43,218800.0,31.2729,31.3047,31.265,31.2967,218800.0
2015-02-11 15:25:00,39.42,39.49,39.42,39.45,493300.0,31.2888,31.3443,31.2888,31.3126,493300.0
2015-02-11 15:30:00,39.46,39.47,39.39,39.42,875300.0,31.3205,31.3285,31.265,31.2888,875300.0
2015-02-11 15:35:00,39.42,39.46,39.42,39.45,320500.0,31.2888,31.3205,31.2888,31.3126,320500.0
2015-02-11 15:40:00,39.45,39.46,39.42,39.42,1294500.0,31.3126,31.3205,31.2888,31.2888,1294500.0
2015-02-11 15:45:00,39.42,39.43,39.37,39.37,808400.0,31.2888,31.2967,31.2491,31.2491,808400.0
2015-02-11 15:50:00,39.38,39.38,39.35,39.35,546300.0,31.257,31.257,31.2332,31.2332,546300.0
2015-02-11 15:55:00,39.35,39.38,39.34,39.37,2984700.0,31.2332,31.257,31.2253,31.2491,2984700.0
2015-02-12 09:30:00,39.8,39.89,39.77,39.88,2063200.0,31.5904,31.6618,31.5666,31.6539,2063200.0
2015-02-12 09:35:00,39.88,39.92,39.88,39.92,953000.0,31.6539,31.6856,31.6539,31.6856,953000.0
2015-02-12 09:40:00,39.91,39.93,39.87,39.87,2067200.0,31.6777,31.6936,31.646,31.646,2067200.0
2015-02-12 09:45:00,39.88,39.96,39.87,39.96,1931900.0,31.6539,31.7174,31.646,31.7174,1931900.0
2015-02-12 09:50:00,39.96,39.97,39.92,39.93,948500.0,31.7174,31.7253,31.6856,31.6936,948500.0
2015-02-12 09:55:00,39.94,39.96,39.91,39.95,1158600.0,31.7015,31.7174,31.6777,31.7095,1158600.0
2015-02-12 10:00:00,39.95,39.96,39.92,39.93,1145700.0,31.7095,31.7174,31.6856,31.6936,1145700.0
2015-02-12 10:05:00,39.93,39.95,39.91,39.91,525000.0,31.6936,31.7095,31.6777,31.6777,525000.0
2015-02-12 10:10:00,39.92,39.93,39.89,39.9,344900.0,31.6856,31.6936,31.6618,31.6698,344900.0
2015-02-12 10:15:00,39.9,39.91,39.88,39.9,162200.0,31.6698,31.6777,31.6539,31.6698,162200.0
2015-02-12 10:20:00,39.9,39.91,39.89,39.9,123800.0,31.6698,31.6777,31.6618,31.6698,123800.0
2015-02-12 10:25:00,39.9,39.9,39.87,39.88,216900.0,31.6698,31.6698,31.646,31.6539,216900.0
2015-02-12 10:30:00,39.88,39.89,39.86,39.88,198200.0,31.6539,31.6618,31.638,31.6539,198200.0
2015-02-12 10:35:00,39.89,39.9,39.86,39.89,409800.0,31.6618,31.6698,31.638,31.6618,409800.0
2015-02-12 10:40:00,39.89,39.91,39.87,39.91,284000.0,31.6618,31.6777,31.646,31.6777,284000.0
2015-02-12 10:45:00,39.91,39.91,39.87,39.88,300100.0,31.6777,31.6777,31.646,31.6539,300100.0
2015-02-12 10:50:00,39.88,39.88,39.85,39.86,400200.0,31.6539,31.6539,31.6301,31.638,400200.0
2015-02-12 10:55:00,39.86,39.89,39.85,39.89,119400.0,31.638,31.6618,31.6301,31.6618,119400.0
2015-02-12 11:00:00,39.89,39.93,39.87,39.93,294300.0,31.6618,31.6936,31.646,31.6936,294300.0
2015-02-12 11:05:00,39.93,39.95,39.92,39.94,258400.0,31.6936,31.7095,31.6856,31.7015,258400.0
2015-02-12 11:10:00,39.95,39.95,39.93,39.95,495100.0,31.7095,31.7095,31.6936,31.7095,495100.0
2015-02-12 11:15:00,39.95,39.95,39.92,39.93,133400.0,31.7095,31.7095,31.6856,31.6936,133400.0
2015-02-12 11:20:00,39.94,39.96,39.92,39.94,345600.0,31.7015,31.7174,31.6856,31.7015,345600.0
2015-02-12 11:25:00,39.95,39.97,39.94,39.96,323900.0,31.7095,31.7253,31.7015,31.7174,323900.0
2015-02-12 11:30:00,39.97,40.0,39.96,39.99,456700.0,31.7253,31.7491,31.7174,31.7412,456700.0
2015-02-12 11:35:00,39.99,40.0,39.98,39.99,100100.0,31.7412,31.7491,31.7333,31.7412,100100.0
2015-02-12 11:40:00,39.99,40.02,39.98,40.02,279300.0,31.7412,31.765,31.7333,31.765,279300.0
2015-02-12 11:45:00,40.02,40.06,40.02,40.05,158500.0,31.765,31.7968,31.765,31.7888,158500.0
2015-02-12 11:50:00,40.05,40.07,40.03,40.06,277500.0,31.7888,31.8047,31.773,31.7968,277500.0
2015-02-12 11:55:00,40.07,40.08,40.05,40.08,274200.0,31.8047,31.8126,31.7888,31.8126,274200.0
2015-02-12 12:00:00,40.08,40.1,40.07,40.08,212000.0,31.8126,31.8285,31.8047,31.8126,212000.0
2015-02-12 12:05:00,40.08,40.08,40.05,40.07,268800.0,31.8126,31.8126,31.7888,31.8047,268800.0
2015-02-12 12:10:00,40.07,40.1,40.07,40.09,144300.0,31.8047,31.8285,31.8047,31.8206,144300.0
2015-02-12 12:15:00,40.09,40.11,40.09,40.11,150200.0,31.8206,31.8364,31.8206,31.8364,150200.0
2015-02-12 12:20:00,40.1,40.11,40.08,40.09,149800.0,31.8285,31.8364,31.8126,31.8206,149800.0
2015-02-12 12:25:00,40.09,40.1,40.05,40.08,1087700.0,31.8206,31.8285,31.7888,31.8126,1087700.0
2015-02-12 12:30:00,40.08,40.1,40.07,40.08,291600.0,31.8126,31.8285,31.8047,31.8126,291600.0
2015-02-12 12:35:00,40.09,40.1,40.07,40.08,157800.0,31.8206,31.8285,31.8047,31.8126,157800.0
2015-02-12 12:40:00,40.08,40.1,40.06,40.06,124100.0,31.8126,31.8285,31.7968,31.7968,124100.0
2015-02-12 12:45:00,40.06,40.07,40.04,40.04,279800.0,31.7968,31.8047,31.7809,31.7809,279800.0
2015-02-12 12:50:00,40.05,40.06,40.03,40.05,107400.0,31.7888,31.7968,31.773,31.7888,107400.0
2015-02-12 12:55:00,40.04,40.05,40.03,40.04,197900.0,31.7809,31.7888,31.773,31.7809,197900.0
2015-02-12 13:00:00,40.04,40.07,40.04,40.07,112200.0,31.7809,31.8047,31.7809,31.8047,112200.0
2015-02-12 13:05:00,40.07,40.08,40.05,40.08,204200.0,31.8047,31.8126,31.7888,31.8126,204200.0
2015-02-12 13:10:00,40.07,40.09,40.07,40.07,165000.0,31.8047,31.8206,31.8047,31.8047,165000.0
2015-02-12 13:15:00,40.08,40.11,40.08,40.1,340800.0,31.8126,31.8364,31.8126,31.8285,340800.0
2015-02-12 13:20:00,40.1,40.11,40.07,40.08,183900.0,31.8285,31.8364,31.8047,31.8126,183900.0
2015-02-12 13:25:00,40.08,40.09,40.07,40.08,69500.0,31.8126,31.8206,31.8047,31.8126,69500.0
2015-02-12 13:30:00,40.08,40.08,40.05,40.07,198300.0,31.8126,31.8126,31.7888,31.8047,198300.0
2015-02-12 13:35:00,40.06,40.08,40.05,40.08,115300.0,31.7968,31.8126,31.7888,31.8126,115300.0
2015-02-12 13:40:00,40.08,40.09,40.07,40.08,103500.0,31.8126,31.8206,31.8047,31.8126,103500.0
2015-02-12 13:45:00,40.08,40.09,40.05,40.07,102000.0,31.8126,31.8206,31.7888,31.8047,102000.0
2015-02-12 13:50:00,40.07,40.09,40.06,40.08,195400.0,31.8047,31.8206,31.7968,31.8126,195400.0
2015-02-12 13:55:00,40.09,40.11,40.07,40.1,190800.0,31.8206,31.8364,31.8047,31.8285,190800.0
2015-02-12 14:00:00,40.1,40.11,40.07,40.08,224000.0,31.8285,31.8364,31.8047,31.8126,224000.0
2015-02-12 14:05:00,40.08,40.12,40.07,40.12,189500.0,31.8126,31.8444,31.8047,31.8444,189500.0
2015-02-12 14:10:00,40.11,40.12,40.1,40.11,482400.0,31.8364,31.8444,31.8285,31.8364,482400.0
2015-02-12 14:15:00,40.11,40.11,40.08,40.09,196800.0,31.8364,31.8364,31.8126,31.8206,196800.0
2015-02-12 14:20:00,40.09,40.09,40.05,40.07,311800.0,31.8206,31.8206,31.7888,31.8047,311800.0
2015-02-12 14:25:00,40.08,40.08,40.06,40.07,336200.0,31.8126,31.8126,31.7968,31.8047,336200.0
2015-02-12 14:30:00,40.07,40.07,40.04,40.05,647900.0,31.8047,31.8047,31.7809,31.7888,647900.0
2015-02-12 14:35:00,40.05,40.14,40.04,40.13,3427800.0,31.7888,31.8603,31.7809,31.8523,3427800.0
2015-02-12 14:40:00,40.13,40.18,40.12,40.18,754500.0,31.8523,31.892,31.8444,31.892,754500.0
2015-02-12 14:45:00,40.18,40.19,40.17,40.18,453100.0,31.892,31.8999,31.8841,31.892,453100.0
2015-02-12 14:50:00,40.18,40.19,40.17,40.19,240700.0,31.892,31.8999,31.8841,31.8999,240700.0
2015-02-12 14:55:00,40.19,40.21,40.19,40.2,685200.0,31.8999,31.9158,31.8999,31.9079,685200.0
2015-02-12 15:00:00,40.21,40.24,40.19,40.23,828500.0,31.9158,31.9396,31.8999,31.9317,828500.0
2015-02-12 15:05:00,40.23,40.24,40.21,40.24,239700.0,31.9317,31.9396,31.9158,31.9396,239700.0
2015-02-12 15:10:00,40.24,40.25,40.21,40.23,1356800.0,31.9396,31.9476,31.9158,31.9317,1356800.0
2015-02-12 15:15:00,40.24,40.25,40.23,40.24,296900.0,31.9396,31.9476,31.9317,31.9396,296900.0
2015-02-12 15:20:00,40.24,40.25,40.23,40.25,281100.0,31.9396,31.9476,31.9317,31.9476,281100.0
2015-02-12 15:25:00,40.25,40.26,40.23,40.25,932300.0,31.9476,31.9555,31.9317,31.9476,932300.0
2015-02-12 15:30:00,40.24,40.25,40.22,40.23,907300.0,31.9396,31.9476,31.9238,31.9317,907300.0
2015-02-12 15:35:00,40.23,40.25,40.22,40.24,1172800.0,31.9317,31.9476,31.9238,31.9396,1172800.0
2015-02-12 15:40:00,40.24,40.27,40.24,40.25,534900.0,31.9396,31.9634,31.9396,31.9476,534900.0
2015-02-12 15:45:00,40.25,40.26,40.22,40.23,1133600.0,31.9476,31.9555,31.9238,31.9317,1133600.0
2015-02-12 15:50:00,40.22,40.24,40.22,40.23,1429600.0,31.9238,31.9396,31.9238,31.9317,1429600.0
2015-02-12 15:55:00,40.23,40.24,40.21,40.22,3348200.0,31.9317,31.9396,31.9158,31.9238,3348200.0
2015-02-13 09:30:00,40.43,40.47,40.43,40.45,1281800.0,32.0904,32.1222,32.0904,32.1063,1281800.0
2015-02-13 09:35:00,40.44,40.51,40.44,40.5,1115900.0,32.0984,32.1539,32.0984,32.146,1115900.0
2015-02-13 09:40:00,40.5,40.51,40.48,40.49,349900.0,32.146,32.1539,32.1301,32.1381,349900.0
2015-02-13 09:45:00,40.49,40.53,40.48,40.51,688300.0,32.1381,32.1698,32.1301,32.1539,688300.0
2015-02-13 09:50:00,40.51,40.52,40.5,40.5,463700.0,32.1539,32.1619,32.146,32.146,463700.0
2015-02-13 09:55:00,40.51,40.53,40.5,40.52,243700.0,32.1539,32.1698,32.146,32.1619,243700.0
2015-02-13 10:00:00,40.51,40.54,40.49,40.53,1514100.0,32.1539,32.1778,32.1381,32.1698,1514100.0
2015-02-13 10:05:00,40.52,40.55,40.5,40.51,675700.0,32.1619,32.1857,32.146,32.1539,675700.0
2015-02-13 10:10:00,40.52,40.55,40.51,40.54,479200.0,32.1619,32.1857,32.1539,32.1778,479200.0
2015-02-13 10:15:00,40.54,40.61,40.54,40.61,2608100.0,32.1778,32.2333,32.1778,32.2333,2608100.0
2015-02-13 10:20:00,40.61,40.61,40.59,40.6,857200.0,32.2333,32.2333,32.2174,32.2254,857200.0
2015-02-13 10:25:00,40.6,40.63,40.6,40.61,384500.0,32.2254,32.2492,32.2254,32.2333,384500.0
2015-02-13 10:30:00,40.61,40.62,40.6,40.61,565300.0,32.2333,32.2413,32.2254,32.2333,565300.0
2015-02-13 10:35:00,40.61,40.61,40.6,40.61,359900.0,32.2333,32.2333,32.2254,32.2333,359900.0
2015-02-13 10:40:00,40.61,40.63,40.6,40.62,557700.0,32.2333,32.2492,32.2254,32.2413,557700.0
2015-02-13 10:45:00,40.62,40.63,40.58,40.59,637200.0,32.2413,32.2492,32.2095,32.2174,637200.0
2015-02-13 10:50:00,40.59,40.6,40.58,40.6,193500.0,32.2174,32.2254,32.2095,32.2254,193500.0
2015-02-13 10:55:00,40.6,40.63,40.59,40.63,565400.0,32.2254,32.2492,32.2174,32.2492,565400.0
2015-02-13 11:00:00,40.63,40.66,40.62,40.66,1169400.0,32.2492,32.273,32.2413,32.273,1169400.0
2015-02-13 11:05:00,40.66,40.66,40.65,40.66,504800.0,32.273,32.273,32.2651,32.273,504800.0
2015-02-13 11:10:00,40.66,40.66,40.63,40.65,723600.0,32.273,32.273,32.2492,32.2651,723600.0
2015-02-13 11:15:00,40.64,40.65,40.61,40.62,579300.0,32.2571,32.2651,32.2333,32.2413,579300.0
2015-02-13 11:20:00,40.62,40.62,40.59,40.6,298400.0,32.2413,32.2413,32.2174,32.2254,298400.0
2015-02-13 11:25:00,40.6,40.64,40.59,40.63,477200.0,32.2254,32.2571,32.2174,32.2492,477200.0
2015-02-13 11:30:00,40.63,40.64,40.61,40.63,385300.0,32.2492,32.2571,32.2333,32.2492,385300.0
2015-02-13 11:35:00,40.62,40.65,40.61,40.65,388100.0,32.2413,32.2651,32.2333,32.2651,388100.0
2015-02-13 11:40:00,40.65,40.66,40.63,40.65,347700.0,32.2651,32.273,32.2492,32.2651,347700.0
2015-02-13 11:45:00,40.66,40.66,40.63,40.65,293800.0,32.273,32.273,32.2492,32.2651,293800.0
2015-02-13 11:50:00,40.65,40.65,40.62,40.63,184900.0,32.2651,32.2651,32.2413,32.2492,184900.0
2015-02-13 11:55:00,40.63,40.64,40.6,40.64,113600.0,32.2492,32.2571,32.2254,32.2571,113600.0
2015-02-13 12:00:00,40.64,40.65,40.62,40.64,238300.0,32.2571,32.2651,32.2413,32.2571,238300.0
2015-02-13 12:05:00,40.64,40.64,40.61,40.62,106500.0,32.2571,32.2571,32.2333,32.2413,106500.0
2015-02-13 12:10:00,40.62,40.63,40.61,40.61,155400.0,32.2413,32.2492,32.2333,32.2333,155400.0
2015-02-13 12:15:00,40.61,40.62,40.58,40.59,487600.0,32.2333,32.2413,32.2095,32.2174,487600.0
2015-02-13 12:20:00,40.59,40.63,40.58,40.63,398800.0,32.2174,32.2492,32.2095,32.2492,398800.0
2015-02-13 12:25:00,40.62,40.63,40.59,40.61,248900.0,32.2413,32.2492,32.2174,32.2333,248900.0
2015-02-13 12:30:00,40.6,40.63,40.59,40.63,89900.0,32.2254,32.2492,32.2174,32.2492,89900.0
2015-02-13 12:35:00,40.63,40.64,40.62,40.63,178700.0,32.2492,32.2571,32.2413,32.2492,178700.0
2015-02-13 12:40:00,40.62,40.65,40.62,40.65,210400.0,32.2413,32.2651,32.2413,32.2651,210400.0
2015-02-13 12:45:00,40.65,40.65,40.62,40.63,216000.0,32.2651,32.2651,32.2413,32.2492,216000.0
2015-02-13 12:50:00,40.63,40.65,40.62,40.65,140500.0,32.2492,32.2651,32.2413,32.2651,140500.0
2015-02-13 12:55:00,40.65,40.66,40.64,40.66,143600.0,32.2651,32.273,32.2571,32.273,143600.0
2015-02-13 13:00:00,40.66,40.67,40.63,40.65,155800.0,32.273,32.2809,32.2492,32.2651,155800.0
2015-02-13 13:05:00,40.65,40.68,40.65,40.66,144800.0,32.2651,32.2889,32.2651,32.273,144800.0
2015-02-13 13:10:00,40.66,40.67,40.65,40.66,72900.0,32.273,32.2809,32.2651,32.273,72900.0
2015-02-13 13:15:00,40.66,40.67,40.65,40.66,123900.0,32.273,32.2809,32.2651,32.273,123900.0
2015-02-13 13:20:00,40.66,40.66,40.64,40.64,97500.0,32.273,32.273,32.2571,32.2571,97500.0
2015-02-13 13:25:00,40.65,40.65,40.62,40.63,220100.0,32.2651,32.2651,32.2413,32.2492,220100.0
2015-02-13 13:30:00,40.63,40.63,40.58,40.62,451700.0,32.2492,32.2492,32.2095,32.2413,451700.0
2015-02-13 13:35:00,40.62,40.62,40.57,40.58,240200.0,32.2413,32.2413,32.2016,32.2095,240200.0
2015-02-13 13:40:00,40.58,40.61,40.58,40.6,341900.0,32.2095,32.2333,32.2095,32.2254,341900.0
2015-02-13 13:45:00,40.6,40.6,40.58,40.6,141600.0,32.2254,32.2254,32.2095,32.2254,141600.0
2015-02-13 13:50:00,40.6,40.61,40.59,40.61,255300.0,32.2254,32.2333,32.2174,32.2333,255300.0
2015-02-13 13:55:00,40.61,40.61,40.59,40.6,190400.0,32.2333,32.2333,32.2174,32.2254,190400.0
2015-02-13 14:00:00,40.61,40.63,40.6,40.61,184400.0,32.2333,32.2492,32.2254,32.2333,184400.0
2015-02-13 14:05:00,40.61,40.66,40.6,40.66,175100.0,32.2333,32.273,32.2254,32.273,175100.0
2015-02-13 14:10:00,40.66,40.66,40.62,40.64,111800.0,32.273,32.273,32.2413,32.2571,111800.0
2015-02-13 14:15:00,40.64,40.66,40.63,40.65,169700.0,32.2571,32.273,32.2492,32.2651,169700.0
2015-02-13 14:20:00,40.65,40.67,40.64,40.66,86700.0,32.2651,32.2809,32.2571,32.273,86700.0
2015-02-13 14:25:00,40.66,40.68,40.65,40.68,80100.0,32.273,32.2889,32.2651,32.2889,80100.0
2015-02-13 14:30:00,40.67,40.68,40.64,40.64,267100.0,32.2809,32.2889,32.2571,32.2571,267100.0
2015-02-13 14:35:00,40.65,40.65,40.64,40.65,50800.0,32.2651,32.2651,32.2571,32.2651,50800.0
2015-02-13 14:40:00,40.65,40.65,40.64,40.65,82500.0,32.2651,32.2651,32.2571,32.2651,82500.0
2015-02-13 14:45:00,40.65,40.67,40.64,40.67,374300.0,32.2651,32.2809,32.2571,32.2809,374300.0
2015-02-13 14:50:00,40.67,40.67,40.64,40.65,308100.0,32.2809,32.2809,32.2571,32.2651,308100.0
2015-02-13 14:55:00,40.65,40.67,40.65,40.66,269900.0,32.2651,32.2809,32.2651,32.273,269900.0
2015-02-13 15:00:00,40.65,40.66,40.64,40.65,139500.0,32.2651,32.273,32.2571,32.2651,139500.0
2015-02-13 15:05:00,40.65,40.69,40.65,40.67,160800.0,32.2651,32.2968,32.2651,32.2809,160800.0
2015-02-13 15:10:00,40.67,40.69,40.67,40.69,88200.0,32.2809,32.2968,32.2809,32.2968,88200.0
2015-02-13 15:15:00,40.68,40.69,40.67,40.69,185400.0,32.2889,32.2968,32.2809,32.2968,185400.0
2015-02-13 15:20:00,40.68,40.69,40.66,40.67,189800.0,32.2889,32.2968,32.273,32.2809,189800.0
2015-02-13 15:25:00,40.67,40.68,40.66,40.67,192800.0,32.2809,32.2889,32.273,32.2809,192800.0
2015-02-13 15:30:00,40.67,40.68,40.64,40.65,318000.0,32.2809,32.2889,32.2571,32.2651,318000.0
2015-02-13 15:35:00,40.65,40.66,40.65,40.65,299100.0,32.2651,32.273,32.2651,32.2651,299100.0
2015-02-13 15:40:00,40.66,40.67,40.65,40.67,328700.0,32.273,32.2809,32.2651,32.2809,328700.0
2015-02-13 15:45:00,40.67,40.67,40.64,40.64,433100.0,32.2809,32.2809,32.2571,32.2571,433100.0
2015-02-13 15:50:00,40.64,40.65,40.63,40.63,434700.0,32.2571,32.2651,32.2492,32.2492,434700.0
2015-02-13 15:55:00,40.64,40.68,40.62,40.68,2528400.0,32.2571,32.2889,32.2413,32.2889,2528400.0
2015-02-17 09:30:00,40.55,40.56,40.48,40.49,1123900.0,32.1857,32.1936,32.1301,32.1381,1123900.0
2015-02-17 09:35:00,40.48,40.49,40.41,40.41,835100.0,32.1301,32.1381,32.0746,32.0746,835100.0
2015-02-17 09:40:00,40.42,40.46,40.41,40.42,626600.0,32.0825,32.1143,32.0746,32.0825,626600.0
2015-02-17 09:45:00,40.42,40.44,40.38,40.38,660000.0,32.0825,32.0984,32.0508,32.0508,660000.0
2015-02-17 09:50:00,40.38,40.41,40.38,40.4,471400.0,32.0508,32.0746,32.0508,32.0666,471400.0
2015-02-17 09:55:00,40.4,40.4,40.35,40.37,728700.0,32.0666,32.0666,32.0269,32.0428,728700.0
2015-02-17 10:00:00,40.36,40.37,40.34,40.37,769300.0,32.0349,32.0428,32.019,32.0428,769300.0
2015-02-17 10:05:00,40.37,40.41,40.35,40.37,300400.0,32.0428,32.0746,32.0269,32.0428,300400.0
2015-02-17 10:10:00,40.36,40.38,40.36,40.37,612500.0,32.0349,32.0508,32.0349,32.0428,612500.0
2015-02-17 10:15:00,40.37,40.38,40.3,40.3,755400.0,32.0428,32.0508,31.9873,31.9873,755400.0
2015-02-17 10:20:00,40.3,40.31,40.26,40.26,1016100.0,31.9873,31.9952,31.9555,31.9555,1016100.0
2015-02-17 10:25:00,40.26,40.27,40.25,40.26,968200.0,31.9555,31.9634,31.9476,31.9555,968200.0
2015-02-17 10:30:00,40.25,40.28,40.25,40.27,461200.0,31.9476,31.9714,31.9476,31.9634,461200.0
2015-02-17 10:35:00,40.27,40.32,40.27,40.29,270800.0,31.9634,32.0031,31.9634,31.9793,270800.0
2015-02-17 10:40:00,40.29,40.29,40.25,40.27,912900.0,31.9793,31.9793,31.9476,31.9634,912900.0
2015-02-17 10:45:00,40.27,40.28,40.24,40.27,311700.0,31.9634,31.9714,31.9396,31.9634,311700.0
2015-02-17 10:50:00,40.27,40.27,40.24,40.26,283800.0,31.9634,31.9634,31.9396,31.9555,283800.0
2015-02-17 10:55:00,40.26,40.28,40.24,40.28,208800.0,31.9555,31.9714,31.9396,31.9714,208800.0
2015-02-17 11:00:00,40.27,40.29,40.26,40.26,195100.0,31.9634,31.9793,31.9555,31.9555,195100.0
2015-02-17 11:05:00,40.26,40.31,40.26,40.31,156600.0,31.9555,31.9952,31.9555,31.9952,156600.0
2015-02-17 11:10:00,40.31,40.32,40.29,40.31,162600.0,31.9952,32.0031,31.9793,31.9952,162600.0
2015-02-17 11:15:00,40.3,40.36,40.3,40.35,290300.0,31.9873,32.0349,31.9873,32.0269,290300.0
2015-02-17 11:20:00,40.35,40.4,40.35,40.4,288700.0,32.0269,32.0666,32.0269,32.0666,288700.0
2015-02-17 11:25:00,40.39,40.41,40.38,40.4,436300.0,32.0587,32.0746,32.0508,32.0666,436300.0
2015-02-17 11:30:00,40.39,40.41,40.38,40.4,266100.0,32.0587,32.0746,32.0508,32.0666,266100.0
2015-02-17 11:35:00,40.4,40.41,40.39,40.39,190600.0,32.0666,32.0746,32.0587,32.0587,190600.0
2015-02-17 11:40:00,40.39,40.41,40.38,40.4,159700.0,32.0587,32.0746,32.0508,32.0666,159700.0
2015-02-17 11:45:00,40.4,40.41,40.38,40.39,99500.0,32.0666,32.0746,32.0508,32.0587,99500.0
2015-02-17 11:50:00,40.4,40.42,40.39,40.41,129600.0,32.0666,32.0825,32.0587,32.0746,129600.0
2015-02-17 11:55:00,40.41,40.43,40.41,40.42,190600.0,32.0746,32.0904,32.0746,32.0825,190600.0
2015-02-17 12:00:00,40.43,40.45,40.42,40.44,189900.0,32.0904,32.1063,32.0825,32.0984,189900.0
2015-02-17 12:05:00,40.44,40.45,40.42,40.44,89100.0,32.0984,32.1063,32.0825,32.0984,89100.0
2015-02-17 12:10:00,40.44,40.45,40.43,40.45,101200.0,32.0984,32.1063,32.0904,32.1063,101200.0
2015-02-17 12:15:00,40.45,40.47,40.44,40.47,316500.0,32.1063,32.1222,32.0984,32.1222,316500.0
2015-02-17 12:20:00,40.47,40.48,40.46,40.48,121800.0,32.1222,32.1301,32.1143,32.1301,121800.0
2015-02-17 12:25:00,40.48,40.5,40.47,40.5,277800.0,32.1301,32.146,32.1222,32.146,277800.0
2015-02-17 12:30:00,40.5,40.54,40.49,40.52,316500.0,32.146,32.1778,32.1381,32.1619,316500.0
2015-02-17 12:35:00,40.53,40.53,40.5,40.52,148500.0,32.1698,32.1698,32.146,32.1619,148500.0
2015-02-17 12:40:00,40.52,40.54,40.51,40.53,157800.0,32.1619,32.1778,32.1539,32.1698,157800.0
2015-02-17 12:45:00,40.54,40.56,40.53,40.55,256000.0,32.1778,32.1936,32.1698,32.1857,256000.0
2015-02-17 12:50:00,40.55,40.55,40.53,40.54,59000.0,32.1857,32.1857,32.1698,32.1778,59000.0
2015-02-17 12:55:00,40.54,40.54,40.52,40.54,456100.0,32.1778,32.1778,32.1619,32.1778,456100.0
2015-02-17 13:00:00,40.54,40.58,40.53,40.58,109500.0,32.1778,32.2095,32.1698,32.2095,109500.0
2015-02-17 13:05:00,40.58,40.58,40.55,40.55,116400.0,32.2095,32.2095,32.1857,32.1857,116400.0
2015-02-17 13:10:00,40.56,40.57,40.54,40.55,153800.0,32.1936,32.2016,32.1778,32.1857,153800.0
2015-02-17 13:15:00,40.55,40.57,40.55,40.57,61800.0,32.1857,32.2016,32.1857,32.2016,61800.0
2015-02-17 13:20:00,40.57,40.58,40.54,40.54,193200.0,32.2016,32.2095,32.1778,32.1778,193200.0
2015-02-17 13:25:00,40.55,40.56,40.54,40.54,189700.0,32.1857,32.1936,32.1778,32.1778,189700.0
2015-02-17 13:30:00,40.55,40.56,40.53,40.54,165900.0,32.1857,32.1936,32.1698,32.1778,165900.0
2015-02-17 13:35:00,40.53,40.54,40.52,40.53,65600.0,32.1698,32.1778,32.1619,32.1698,65600.0
2015-02-17 13:40:00,40.53,40.55,40.52,40.55,160800.0,32.1698,32.1857,32.1619,32.1857,160800.0
2015-02-17 13:45:00,40.54,40.56,40.53,40.55,144800.0,32.1778,32.1936,32.1698,32.1857,144800.0
2015-02-17 13:50:00,40.56,40.56,40.54,40.55,164200.0,32.1936,32.1936,32.1778,32.1857,164200.0
2015-02-17 13:55:00,40.56,40.59,40.55,40.59,225300.0,32.1936,32.2174,32.1857,32.2174,225300.0
2015-02-17 14:00:00,40.59,40.6,40.57,40.58,237000.0,32.2174,32.2254,32.2016,32.2095,237000.0
2015-02-17 14:05:00,40.56,40.57,40.53,40.54,247900.0,32.1936,32.2016,32.1698,32.1778,247900.0
2015-02-17 14:10:00,40.54,40.56,40.54,40.56,174200.0,32.1778,32.1936,32.1778,32.1936,174200.0
2015-02-17 14:15:00,40.56,40.57,40.54,40.55,182400.0,32.1936,32.2016,32.1778,32.1857,182400.0
2015-02-17 14:20:00,40.56,40.57,40.55,40.57,151600.0,32.1936,32.2016,32.1857,32.2016,151600.0
2015-02-17 14:25:00,40.56,40.57,40.53,40.54,198900.0,32.1936,32.2016,32.1698,32.1778,198900.0
2015-02-17 14:30:00,40.53,40.55,40.52,40.55,297500.0,32.1698,32.1857,32.1619,32.1857,297500.0
2015-02-17 14:35:00,40.55,40.56,40.54,40.55,192900.0,32.1857,32.1936,32.1778,32.1857,192900.0
2015-02-17 14:40:00,40.56,40.57,40.55,40.55,98900.0,32.1936,32.2016,32.1857,32.1857,98900.0
2015-02-17 14:45:00,40.55,40.57,40.55,40.57,84800.0,32.1857,32.2016,32.1857,32.2016,84800.0
2015-02-17 14:50:00,40.57,40.57,40.53,40.55,68000.0,32.2016,32.2016,32.1698,32.1857,68000.0
2015-02-17 14:55:00,40.54,40.56,40.54,40.55,187700.0,32.1778,32.1936,32.1778,32.1857,187700.0
2015-02-17 15:00:00,40.55,40.56,40.52,40.54,197000.0,32.1857,32.1936,32.1619,32.1778,197000.0
2015-02-17 15:05:00,40.54,40.56,40.53,40.56,59500.0,32.1778,32.1936,32.1698,32.1936,59500.0
2015-02-17 15:10:00,40.56,40.57,40.55,40.57,89200.0,32.1936,32.2016,32.1857,32.2016,89200.0
2015-02-17 15:15:00,40.56,40.57,40.54,40.55,94200.0,32.1936,32.2016,32.1778,32.1857,94200.0
2015-02-17 15:20:00,40.56,40.57,40.54,40.56,114400.0,32.1936,32.2016,32.1778,32.1936,114400.0
2015-02-17 15:25:00,40.56,40.57,40.56,40.57,30500.0,32.1936,32.2016,32.1936,32.2016,30500.0
2015-02-17 15:30:00,40.57,40.57,40.54,40.55,232800.0,32.2016,32.2016,32.1778,32.1857,232800.0
2015-02-17 15:35:00,40.55,40.57,40.54,40.56,261900.0,32.1857,32.2016,32.1778,32.1936,261900.0
2015-02-17 15:40:00,40.57,40.57,40.52,40.55,413000.0,32.2016,32.2016,32.1619,32.1857,413000.0
2015-02-17 15:45:00,40.54,40.55,40.53,40.55,332400.0,32.1778,32.1857,32.1698,32.1857,332400.0
2015-02-17 15:50:00,40.55,40.55,40.5,40.5,766100.0,32.1857,32.1857,32.146,32.146,766100.0
2015-02-17 15:55:00,40.5,40.59,40.5,40.58,1671800.0,32.146,32.2174,32.146,32.2095,1671800.0
2015-02-18 09:30:00,40.38,40.43,40.33,40.35,1051000.0,32.0508,32.0904,32.0111,32.0269,1051000.0
2015-02-18 09:35:00,40.34,40.41,40.34,40.4,837000.0,32.019,32.0746,32.019,32.0666,837000.0
2015-02-18 09:40:00,40.4,40.4,40.37,40.38,430700.0,32.0666,32.0666,32.0428,32.0508,430700.0
2015-02-18 09:45:00,40.37,40.4,40.37,40.38,793700.0,32.0428,32.0666,32.0428,32.0508,793700.0
2015-02-18 09:50:00,40.38,40.38,40.34,40.34,337800.0,32.0508,32.0508,32.019,32.019,337800.0
2015-02-18 09:55:00,40.35,40.35,40.32,40.35,267500.0,32.0269,32.0269,32.0031,32.0269,267500.0
2015-02-18 10:00:00,40.35,40.36,40.33,40.35,432200.0,32.0269,32.0349,32.0111,32.0269,432200.0
2015-02-18 10:05:00,40.34,40.35,40.32,40.34,183400.0,32.019,32.0269,32.0031,32.019,183400.0
2015-02-18 10:10:00,40.34,40.35,40.32,40.32,164800.0,32.019,32.0269,32.0031,32.0031,164800.0
2015-02-18 10:15:00,40.32,40.35,40.31,40.32,466400.0,32.0031,32.0269,31.9952,32.0031,466400.0
2015-02-18 10:20:00,40.31,40.34,40.29,40.32,310600.0,31.9952,32.019,31.9793,32.0031,310600.0
2015-02-18 10:25:00,40.32,40.32,40.3,40.32,219900.0,32.0031,32.0031,31.9873,32.0031,219900.0
2015-02-18 10:30:00,40.31,40.34,40.3,40.33,302200.0,31.9952,32.019,31.9873,32.0111,302200.0
2015-02-18 10:35:00,40.32,40.33,40.31,40.32,223000.0,32.0031,32.0111,31.9952,32.0031,223000.0
2015-02-18 10:40:00,40.32,40.36,40.31,40.35,191200.0,32.0031,32.0349,31.9952,32.0269,191200.0
2015-02-18 10:45:00,40.36,40.4,40.35,40.4,140400.0,32.0349,32.0666,32.0269,32.0666,140400.0
2015-02-18 10:50:00,40.39,40.42,40.39,40.42,168800.0,32.0587,32.0825,32.0587,32.0825,168800.0
2015-02-18 10:55:00,40.42,40.44,40.41,40.43,109900.0,32.0825,32.0984,32.0746,32.0904,109900.0
2015-02-18 11:00:00,40.44,40.46,40.42,40.43,391700.0,32.0984,32.1143,32.0825,32.0904,391700.0
2015-02-18 11:05:00,40.43,40.44,40.4,40.41,241200.0,32.0904,32.0984,32.0666,32.0746,241200.0
2015-02-18 11:10:00,40.41,40.42,40.4,40.41,224100.0,32.0746,32.0825,32.0666,32.0746,224100.0
2015-02-18 11:15:00,40.41,40.42,40.39,40.39,62200.0,32.0746,32.0825,32.0587,32.0587,62200.0
2015-02-18 11:20:00,40.39,40.42,40.39,40.41,181800.0,32.0587,32.0825,32.0587,32.0746,181800.0
2015-02-18 11:25:00,40.41,40.43,40.4,40.43,410400.0,32.0746,32.0904,32.0666,32.0904,410400.0
2015-02-18 11:30:00,40.43,40.44,40.42,40.42,227800.0,32.0904,32.0984,32.0825,32.0825,227800.0
2015-02-18 11:35:00,40.42,40.43,40.42,40.43,46400.0,32.0825,32.0904,32.0825,32.0904,46400.0
2015-02-18 11:40:00,40.43,40.43,40.39,40.41,130100.0,32.0904,32.0904,32.0587,32.0746,130100.0
2015-02-18 11:45:00,40.41,40.42,40.38,40.4,82200.0,32.0746,32.0825,32.0508,32.0666,82200.0
2015-02-18 11:50:00,40.4,40.41,40.37,40.38,137900.0,32.0666,32.0746,32.0428,32.0508,137900.0
2015-02-18 11:55:00,40.38,40.39,40.37,40.39,105500.0,32.0508,32.0587,32.0428,32.0587,105500.0
2015-02-18 12:00:00,40.38,40.39,40.37,40.38,65600.0,32.0508,32.0587,32.0428,32.0508,65600.0
2015-02-18 12:05:00,40.38,40.39,40.36,40.37,97100.0,32.0508,32.0587,32.0349,32.0428,97100.0
2015-02-18 12:10:00,40.37,40.37,40.34,40.35,247800.0,32.0428,32.0428,32.019,32.0269,247800.0
2015-02-18 12:15:00,40.34,40.35,40.34,40.35,41800.0,32.019,32.0269,32.019,32.0269,41800.0
2015-02-18 12:20:00,40.35,40.36,40.34,40.35,87500.0,32.0269,32.0349,32.019,32.0269,87500.0
2015-02-18 12:25:00,40.36,40.37,40.35,40.36,70100.0,32.0349,32.0428,32.0269,32.0349,70100.0
2015-02-18 12:30:00,40.35,40.37,40.35,40.36,60400.0,32.0269,32.0428,32.0269,32.0349,60400.0
2015-02-18 12:35:00,40.37,40.38,40.35,40.35,203200.0,32.0428,32.0508,32.0269,32.0269,203200.0
2015-02-18 12:40:00,40.35,40.37,40.33,40.34,106300.0,32.0269,32.0428,32.0111,32.019,106300.0
2015-02-18 12:45:00,40.34,40.36,40.34,40.35,69500.0,32.019,32.0349,32.019,32.0269,69500.0
2015-02-18 12:50:00,40.35,40.35,40.32,40.32,69800.0,32.0269,32.0269,32.0031,32.0031,69800.0
2015-02-18 12:55:00,40.33,40.33,40.32,40.32,41600.0,32.0111,32.0111,32.0031,32.0031,41600.0
2015-02-18 13:00:00,40.33,40.34,40.31,40.33,73700.0,32.0111,32.019,31.9952,32.0111,73700.0
2015-02-18 13:05:00,40.33,40.33,40.3,40.3,73900.0,32.0111,32.0111,31.9873,31.9873,73900.0
2015-02-18 13:10:00,40.3,40.31,40.29,40.3,42900.0,31.9873,31.9952,31.9793,31.9873,42900.0
2015-02-18 13:15:00,40.3,40.32,40.29,40.32,113500.0,31.9873,32.0031,31.9793,32.0031,113500.0
2015-02-18 13:20:00,40.32,40.32,40.29,40.3,156400.0,32.0031,32.0031,31.9793,31.9873,156400.0
2015-02-18 13:25:00,40.31,40.31,40.29,40.3,233300.0,31.9952,31.9952,31.9793,31.9873,233300.0
2015-02-18 13:30:00,40.3,40.33,40.29,40.32,404000.0,31.9873,32.0111,31.9793,32.0031,404000.0
2015-02-18 13:35:00,40.33,40.33,40.3,40.31,109000.0,32.0111,32.0111,31.9873,31.9952,109000.0
2015-02-18 13:40:00,40.31,40.32,40.29,40.3,156200.0,31.9952,32.0031,31.9793,31.9873,156200.0
2015-02-18 13:45:00,40.3,40.32,40.28,40.3,617700.0,31.9873,32.0031,31.9714,31.9873,617700.0
2015-02-18 13:50:00,40.3,40.33,40.28,40.29,680700.0,31.9873,32.0111,31.9714,31.9793,680700.0
2015-02-18 13:55:00,40.29,40.29,40.27,40.28,92100.0,31.9793,31.9793,31.9634,31.9714,92100.0
2015-02-18 14:00:00,40.28,40.48,40.28,40.48,1638200.0,31.9714,32.1301,31.9714,32.1301,1638200.0
2015-02-18 14:05:00,40.48,40.64,40.46,40.56,2236500.0,32.1301,32.2571,32.1143,32.1936,2236500.0
2015-02-18 14:10:00,40.57,40.61,40.53,40.58,592100.0,32.2016,32.2333,32.1698,32.2095,592100.0
2015-02-18 14:15:00,40.58,40.59,40.52,40.53,306800.0,32.2095,32.2174,32.1619,32.1698,306800.0
2015-02-18 14:20:00,40.52,40.56,40.52,40.54,372700.0,32.1619,32.1936,32.1619,32.1778,372700.0
2015-02-18 14:25:00,40.54,40.55,40.46,40.5,871500.0,32.1778,32.1857,32.1143,32.146,871500.0
2015-02-18 14:30:00,40.5,40.53,40.49,40.52,316700.0,32.146,32.1698,32.1381,32.1619,316700.0
2015-02-18 14:35:00,40.51,40.52,40.49,40.5,337900.0,32.1539,32.1619,32.1381,32.146,337900.0
2015-02-18 14:40:00,40.5,40.51,40.48,40.51,340300.0,32.146,32.1539,32.1301,32.1539,340300.0
2015-02-18 14:45:00,40.5,40.5,40.47,40.48,208400.0,32.146,32.146,32.1222,32.1301,208400.0
2015-02-18 14:50:00,40.48,40.49,40.46,40.48,126900.0,32.1301,32.1381,32.1143,32.1301,126900.0
2015-02-18 14:55:00,40.48,40.48,40.45,40.45,180300.0,32.1301,32.1301,32.1063,32.1063,180300.0
2015-02-18 15:00:00,40.45,40.5,40.45,40.48,316500.0,32.1063,32.146,32.1063,32.1301,316500.0
2015-02-18 15:05:00,40.48,40.51,40.47,40.5,131900.0,32.1301,32.1539,32.1222,32.146,131900.0
2015-02-18 15:10:00,40.5,40.5,40.48,40.5,225800.0,32.146,32.146,32.1301,32.146,225800.0
2015-02-18 15:15:00,40.5,40.56,40.49,40.56,1096800.0,32.146,32.1936,32.1381,32.1936,1096800.0
2015-02-18 15:20:00,40.55,40.56,40.51,40.53,398100.0,32.1857,32.1936,32.1539,32.1698,398100.0
2015-02-18 15:25:00,40.53,40.54,40.52,40.52,187200.0,32.1698,32.1778,32.1619,32.1619,187200.0
2015-02-18 15:30:00,40.53,40.53,40.49,40.51,476600.0,32.1698,32.1698,32.1381,32.1539,476600.0
2015-02-18 15:35:00,40.51,40.51,40.48,40.5,444200.0,32.1539,32.1539,32.1301,32.146,444200.0
2015-02-18 15:40:00,40.5,40.52,40.49,40.5,572600.0,32.146,32.1619,32.1381,32.146,572600.0
2015-02-18 15:45:00,40.5,40.5,40.48,40.48,494100.0,32.146,32.146,32.1301,32.1301,494100.0
2015-02-18 15:50:00,40.48,40.51,40.48,40.51,696400.0,32.1301,32.1539,32.1301,32.1539,696400.0
2015-02-18 15:55:00,40.51,40.57,40.5,40.57,2577800.0,32.1539,32.2016,32.146,32.2016,2577800.0
2015-02-19 09:30:00,40.24,40.28,40.24,40.25,2119800.0,31.9396,31.9714,31.9396,31.9476,2119800.0
2015-02-19 09:35:00,40.25,40.26,40.2,40.26,555600.0,31.9476,31.9555,31.9079,31.9555,555600.0
2015-02-19 09:40:00,40.26,40.29,40.23,40.29,653800.0,31.9555,31.9793,31.9317,31.9793,653800.0
2015-02-19 09:45:00,40.28,40.3,40.28,40.3,152100.0,31.9714,31.9873,31.9714,31.9873,152100.0
2015-02-19 09:50:00,40.3,40.31,40.29,40.31,123800.0,31.9873,31.9952,31.9793,31.9952,123800.0
2015-02-19 09:55:00,40.31,40.33,40.31,40.31,183100.0,31.9952,32.0111,31.9952,31.9952,183100.0
2015-02-19 10:00:00,40.32,40.33,40.29,40.31,264500.0,32.0031,32.0111,31.9793,31.9952,264500.0
2015-02-19 10:05:00,40.3,40.35,40.3,40.34,134500.0,31.9873,32.0269,31.9873,32.019,134500.0
2015-02-19 10:10:00,40.35,40.37,40.34,40.37,234700.0,32.0269,32.0428,32.019,32.0428,234700.0
2015-02-19 10:15:00,40.37,40.38,40.36,40.38,115900.0,32.0428,32.0508,32.0349,32.0508,115900.0
2015-02-19 10:20:00,40.37,40.4,40.37,40.4,237200.0,32.0428,32.0666,32.0428,32.0666,237200.0
2015-02-19 10:25:00,40.4,40.41,40.39,40.4,81300.0,32.0666,32.0746,32.0587,32.0666,81300.0
2015-02-19 10:30:00,40.4,40.43,40.39,40.42,235000.0,32.0666,32.0904,32.0587,32.0825,235000.0
2015-02-19 10:35:00,40.41,40.44,40.41,40.43,197900.0,32.0746,32.0984,32.0746,32.0904,197900.0
2015-02-19 10:40:00,40.44,40.49,40.43,40.49,702600.0,32.0984,32.1381,32.0904,32.1381,702600.0
2015-02-19 10:45:00,40.48,40.49,40.46,40.46,414300.0,32.1301,32.1381,32.1143,32.1143,414300.0
2015-02-19 10:50:00,40.46,40.5,40.46,40.49,499200.0,32.1143,32.146,32.1143,32.1381,499200.0
2015-02-19 10:55:00,40.5,40.51,40.49,40.5,288500.0,32.146,32.1539,32.1381,32.146,288500.0
2015-02-19 11:00:00,40.5,40.54,40.48,40.5,787700.0,32.146,32.1778,32.1301,32.146,787700.0
2015-02-19 11:05:00,40.5,40.5,40.48,40.48,223100.0,32.146,32.146,32.1301,32.1301,223100.0
2015-02-19 11:10:00,40.48,40.51,40.47,40.51,155300.0,32.1301,32.1539,32.1222,32.1539,155300.0
2015-02-19 11:15:00,40.5,40.54,40.49,40.54,307000.0,32.146,32.1778,32.1381,32.1778,307000.0
2015-02-19 11:20:00,40.54,40.56,40.53,40.55,224800.0,32.1778,32.1936,32.1698,32.1857,224800.0
2015-02-19 11:25:00,40.56,40.58,40.53,40.53,838200.0,32.1936,32.2095,32.1698,32.1698,838200.0
2015-02-19 11:30:00,40.54,40.58,40.53,40.58,300600.0,32.1778,32.2095,32.1698,32.2095,300600.0
2015-02-19 11:35:00,40.58,40.59,40.56,40.57,226800.0,32.2095,32.2174,32.1936,32.2016,226800.0
2015-02-19 11:40:00,40.57,40.6,40.56,40.58,339000.0,32.2016,32.2254,32.1936,32.2095,339000.0
2015-02-19 11:45:00,40.58,40.61,40.58,40.58,410700.0,32.2095,32.2333,32.2095,32.2095,410700.0
2015-02-19 11:50:00,40.58,40.59,40.53,40.54,534400.0,32.2095,32.2174,32.1698,32.1778,534400.0
2015-02-19 11:55:00,40.54,40.56,40.53,40.56,173100.0,32.1778,32.1936,32.1698,32.1936,173100.0
2015-02-19 12:00:00,40.56,40.58,40.54,40.55,273500.0,32.1936,32.2095,32.1778,32.1857,273500.0
2015-02-19 12:05:00,40.54,40.55,40.52,40.53,207800.0,32.1778,32.1857,32.1619,32.1698,207800.0
2015-02-19 12:10:00,40.52,40.53,40.51,40.52,119400.0,32.1619,32.1698,32.1539,32.1619,119400.0
2015-02-19 12:15:00,40.51,40.52,40.5,40.51,109300.0,32.1539,32.1619,32.146,32.1539,109300.0
2015-02-19 12:20:00,40.51,40.52,40.5,40.5,116100.0,32.1539,32.1619,32.146,32.146,116100.0
2015-02-19 12:25:00,40.5,40.51,40.43,40.44,1670200.0,32.146,32.1539,32.0904,32.0984,1670200.0
2015-02-19 12:30:00,40.44,40.44,40.4,40.4,478800.0,32.0984,32.0984,32.0666,32.0666,478800.0
2015-02-19 12:35:00,40.4,40.41,40.35,40.38,603100.0,32.0666,32.0746,32.0269,32.0508,603100.0
2015-02-19 12:40:00,40.38,40.4,40.37,40.4,164600.0,32.0508,32.0666,32.0428,32.0666,164600.0
2015-02-19 12:45:00,40.39,40.41,40.39,40.41,96000.0,32.0587,32.0746,32.0587,32.0746,96000.0
2015-02-19 12:50:00,40.41,40.42,40.4,40.42,95200.0,32.0746,32.0825,32.0666,32.0825,95200.0
2015-02-19 12:55:00,40.42,40.43,40.4,40.42,173700.0,32.0825,32.0904,32.0666,32.0825,173700.0
2015-02-19 13:00:00,40.41,40.42,40.39,40.4,167600.0,32.0746,32.0825,32.0587,32.0666,167600.0
2015-02-19 13:05:00,40.4,40.42,40.39,40.4,170200.0,32.0666,32.0825,32.0587,32.0666,170200.0
2015-02-19 13:10:00,40.4,40.4,40.38,40.39,70600.0,32.0666,32.0666,32.0508,32.0587,70600.0
2015-02-19 13:15:00,40.38,40.39,40.34,40.39,1235900.0,32.0508,32.0587,32.019,32.0587,1235900.0
2015-02-19 13:20:00,40.38,40.42,40.38,40.4,696400.0,32.0508,32.0825,32.0508,32.0666,696400.0
2015-02-19 13:25:00,40.4,40.41,40.39,40.4,141900.0,32.0666,32.0746,32.0587,32.0666,141900.0
2015-02-19 13:30:00,40.4,40.41,40.39,40.41,117700.0,32.0666,32.0746,32.0587,32.0746,117700.0
2015-02-19 13:35:00,40.41,40.42,40.4,40.42,183300.0,32.0746,32.0825,32.0666,32.0825,183300.0
2015-02-19 13:40:00,40.42,40.43,40.41,40.41,166700.0,32.0825,32.0904,32.0746,32.0746,166700.0
2015-02-19 13:45:00,40.41,40.43,40.4,40.42,193100.0,32.0746,32.0904,32.0666,32.0825,193100.0
2015-02-19 13:50:00,40.41,40.44,40.41,40.43,106000.0,32.0746,32.0984,32.0746,32.0904,106000.0
2015-02-19 13:55:00,40.43,40.44,40.42,40.44,58400.0,32.0904,32.0984,32.0825,32.0984,58400.0
2015-02-19 14:00:00,40.44,40.46,40.42,40.43,399900.0,32.0984,32.1143,32.0825,32.0904,399900.0
2015-02-19 14:05:00,40.43,40.43,40.4,40.4,340600.0,32.0904,32.0904,32.0666,32.0666,340600.0
2015-02-19 14:10:00,40.4,40.41,40.39,40.4,247600.0,32.0666,32.0746,32.0587,32.0666,247600.0
2015-02-19 14:15:00,40.39,40.41,40.39,40.39,211300.0,32.0587,32.0746,32.0587,32.0587,211300.0
2015-02-19 14:20:00,40.4,40.4,40.37,40.38,254600.0,32.0666,32.0666,32.0428,32.0508,254600.0
2015-02-19 14:25:00,40.37,40.39,40.36,40.38,138200.0,32.0428,32.0587,32.0349,32.0508,138200.0
2015-02-19 14:30:00,40.38,40.38,40.37,40.38,59000.0,32.0508,32.0508,32.0428,32.0508,59000.0
2015-02-19 14:35:00,40.38,40.39,40.36,40.37,272700.0,32.0508,32.0587,32.0349,32.0428,272700.0
2015-02-19 14:40:00,40.38,40.39,40.36,40.39,670500.0,32.0508,32.0587,32.0349,32.0587,670500.0
2015-02-19 14:45:00,40.39,40.39,40.38,40.39,50000.0,32.0587,32.0587,32.0508,32.0587,50000.0
2015-02-19 14:50:00,40.39,40.39,40.38,40.38,345000.0,32.0587,32.0587,32.0508,32.0508,345000.0
2015-02-19 14:55:00,40.39,40.39,40.38,40.39,103600.0,32.0587,32.0587,32.0508,32.0587,103600.0
2015-02-19 15:00:00,40.39,40.41,40.38,40.4,156900.0,32.0587,32.0746,32.0508,32.0666,156900.0
2015-02-19 15:05:00,40.4,40.42,40.4,40.4,360600.0,32.0666,32.0825,32.0666,32.0666,360600.0
2015-02-19 15:10:00,40.4,40.41,40.39,40.41,160800.0,32.0666,32.0746,32.0587,32.0746,160800.0
2015-02-19 15:15:00,40.4,40.41,40.39,40.39,219500.0,32.0666,32.0746,32.0587,32.0587,219500.0
2015-02-19 15:20:00,40.4,40.42,40.39,40.41,88600.0,32.0666,32.0825,32.0587,32.0746,88600.0
2015-02-19 15:25:00,40.42,40.43,40.39,40.4,334900.0,32.0825,32.0904,32.0587,32.0666,334900.0
2015-02-19 15:30:00,40.41,40.41,40.39,40.41,432200.0,32.0746,32.0746,32.0587,32.0746,432200.0
2015-02-19 15:35:00,40.41,40.43,40.4,40.41,326200.0,32.0746,32.0904,32.0666,32.0746,326200.0
2015-02-19 15:40:00,40.41,40.41,40.39,40.41,200900.0,32.0746,32.0746,32.0587,32.0746,200900.0
2015-02-19 15:45:00,40.4,40.41,40.39,40.41,444900.0,32.0666,32.0746,32.0587,32.0746,444900.0
2015-02-19 15:50:00,40.41,40.43,40.41,40.41,633600.0,32.0746,32.0904,32.0746,32.0746,633600.0
2015-02-19 15:55:00,40.41,40.42,40.37,40.39,2295500.0,32.0746,32.0825,32.0428,32.0587,2295500.0
2015-02-20 09:30:00,40.25,40.29,40.25,40.28,1505900.0,31.9476,31.9793,31.9476,31.9714,1505900.0
2015-02-20 09:35:00,40.27,40.29,40.22,40.22,349500.0,31.9634,31.9793,31.9238,31.9238,349500.0
2015-02-20 09:40:00,40.22,40.24,40.16,40.24,624400.0,31.9238,31.9396,31.8761,31.9396,624400.0
2015-02-20 09:45:00,40.23,40.28,40.22,40.26,1395800.0,31.9317,31.9714,31.9238,31.9555,1395800.0
2015-02-20 09:50:00,40.26,40.28,40.23,40.26,402100.0,31.9555,31.9714,31.9317,31.9555,402100.0
2015-02-20 09:55:00,40.25,40.29,40.24,40.26,298500.0,31.9476,31.9793,31.9396,31.9555,298500.0
2015-02-20 10:00:00,40.25,40.25,40.21,40.23,290700.0,31.9476,31.9476,31.9158,31.9317,290700.0
2015-02-20 10:05:00,40.24,40.27,40.24,40.26,160500.0,31.9396,31.9634,31.9396,31.9555,160500.0
2015-02-20 10:10:00,40.26,40.31,40.26,40.28,211600.0,31.9555,31.9952,31.9555,31.9714,211600.0
2015-02-20 10:15:00,40.29,40.29,40.26,40.27,184200.0,31.9793,31.9793,31.9555,31.9634,184200.0
2015-02-20 10:20:00,40.27,40.35,40.27,40.32,159300.0,31.9634,32.0269,31.9634,32.0031,159300.0
2015-02-20 10:25:00,40.32,40.34,40.3,40.3,136800.0,32.0031,32.019,31.9873,31.9873,136800.0
2015-02-20 10:30:00,40.3,40.31,40.27,40.3,132600.0,31.9873,31.9952,31.9634,31.9873,132600.0
2015-02-20 10:35:00,40.3,40.36,40.3,40.36,283500.0,31.9873,32.0349,31.9873,32.0349,283500.0
2015-02-20 10:40:00,40.36,40.39,40.35,40.38,212600.0,32.0349,32.0587,32.0269,32.0508,212600.0
2015-02-20 10:45:00,40.38,40.43,40.38,40.4,248400.0,32.0508,32.0904,32.0508,32.0666,248400.0
2015-02-20 10:50:00,40.4,40.41,40.38,40.4,136900.0,32.0666,32.0746,32.0508,32.0666,136900.0
2015-02-20 10:55:00,40.39,40.43,40.39,40.42,162100.0,32.0587,32.0904,32.0587,32.0825,162100.0
2015-02-20 11:00:00,40.42,40.44,40.41,40.42,159400.0,32.0825,32.0984,32.0746,32.0825,159400.0
2015-02-20 11:05:00,40.41,40.43,40.4,40.41,229500.0,32.0746,32.0904,32.0666,32.0746,229500.0
2015-02-20 11:10:00,40.41,40.43,40.4,40.41,127000.0,32.0746,32.0904,32.0666,32.0746,127000.0
2015-02-20 11:15:00,40.41,40.45,40.41,40.44,123600.0,32.0746,32.1063,32.0746,32.0984,123600.0
2015-02-20 11:20:00,40.44,40.46,40.43,40.45,250300.0,32.0984,32.1143,32.0904,32.1063,250300.0
2015-02-20 11:25:00,40.46,40.48,40.45,40.47,79600.0,32.1143,32.1301,32.1063,32.1222,79600.0
2015-02-20 11:30:00,40.47,40.48,40.44,40.46,200900.0,32.1222,32.1301,32.0984,32.1143,200900.0
2015-02-20 11:35:00,40.46,40.47,40.44,40.44,121500.0,32.1143,32.1222,32.0984,32.0984,121500.0
2015-02-20 11:40:00,40.44,40.46,40.43,40.44,85600.0,32.0984,32.1143,32.0904,32.0984,85600.0
2015-02-20 11:45:00,40.44,40.44,40.39,40.44,250100.0,32.0984,32.0984,32.0587,32.0984,250100.0
2015-02-20 11:50:00,40.44,40.46,40.43,40.45,123300.0,32.0984,32.1143,32.0904,32.1063,123300.0
2015-02-20 11:55:00,40.44,40.47,40.44,40.45,479800.0,32.0984,32.1222,32.0984,32.1063,479800.0
2015-02-20 12:00:00,40.45,40.46,40.43,40.44,161000.0,32.1063,32.1143,32.0904,32.0984,161000.0
2015-02-20 12:05:00,40.44,40.47,40.43,40.47,357000.0,32.0984,32.1222,32.0904,32.1222,357000.0
2015-02-20 12:10:00,40.46,40.48,40.45,40.47,305100.0,32.1143,32.1301,32.1063,32.1222,305100.0
2015-02-20 12:15:00,40.47,40.49,40.46,40.48,60900.0,32.1222,32.1381,32.1143,32.1301,60900.0
2015-02-20 12:20:00,40.48,40.49,40.46,40.48,98600.0,32.1301,32.1381,32.1143,32.1301,98600.0
2015-02-20 12:25:00,40.48,40.49,40.44,40.45,108100.0,32.1301,32.1381,32.0984,32.1063,108100.0
2015-02-20 12:30:00,40.45,40.45,40.43,40.44,153500.0,32.1063,32.1063,32.0904,32.0984,153500.0
2015-02-20 12:35:00,40.44,40.52,40.44,40.48,877200.0,32.0984,32.1619,32.0984,32.1301,877200.0
2015-02-20 12:40:00,40.49,40.55,40.47,40.48,416300.0,32.1381,32.1857,32.1222,32.1301,416300.0
2015-02-20 12:45:00,40.48,40.54,40.48,40.51,149400.0,32.1301,32.1778,32.1301,32.1539,149400.0
2015-02-20 12:50:00,40.51,40.52,40.49,40.5,58200.0,32.1539,32.1619,32.1381,32.146,58200.0
2015-02-20 12:55:00,40.5,40.51,40.46,40.49,139600.0,32.146,32.1539,32.1143,32.1381,139600.0
2015-02-20 13:00:00,40.49,40.52,40.46,40.48,166000.0,32.1381,32.1619,32.1143,32.1301,166000.0
2015-02-20 13:05:00,40.48,40.49,40.46,40.49,109900.0,32.1301,32.1381,32.1143,32.1381,109900.0
2015-02-20 13:10:00,40.48,40.53,40.47,40.53,117500.0,32.1301,32.1698,32.1222,32.1698,117500.0
2015-02-20 13:15:00,40.52,40.55,40.52,40.55,52400.0,32.1619,32.1857,32.1619,32.1857,52400.0
2015-02-20 13:20:00,40.54,40.57,40.54,40.57,100600.0,32.1778,32.2016,32.1778,32.2016,100600.0
2015-02-20 13:25:00,40.57,40.59,40.55,40.56,139800.0,32.2016,32.2174,32.1857,32.1936,139800.0
2015-02-20 13:30:00,40.56,40.58,40.54,40.54,124800.0,32.1936,32.2095,32.1778,32.1778,124800.0
2015-02-20 13:35:00,40.54,40.59,40.54,40.59,106500.0,32.1778,32.2174,32.1778,32.2174,106500.0
2015-02-20 13:40:00,40.59,40.62,40.57,40.58,471100.0,32.2174,32.2413,32.2016,32.2095,471100.0
2015-02-20 13:45:00,40.59,40.62,40.57,40.62,567200.0,32.2174,32.2413,32.2016,32.2413,567200.0
2015-02-20 13:50:00,40.62,40.62,40.59,40.6,294000.0,32.2413,32.2413,32.2174,32.2254,294000.0
2015-02-20 13:55:00,40.6,40.63,40.59,40.62,149400.0,32.2254,32.2492,32.2174,32.2413,149400.0
2015-02-20 14:00:00,40.63,40.65,40.62,40.64,213200.0,32.2492,32.2651,32.2413,32.2571,213200.0
2015-02-20 14:05:00,40.64,40.66,40.64,40.65,148600.0,32.2571,32.273,32.2571,32.2651,148600.0
2015-02-20 14:10:00,40.64,40.65,40.61,40.61,169000.0,32.2571,32.2651,32.2333,32.2333,169000.0
2015-02-20 14:15:00,40.62,40.63,40.61,40.62,192500.0,32.2413,32.2492,32.2333,32.2413,192500.0
2015-02-20 14:20:00,40.62,40.64,40.61,40.64,93900.0,32.2413,32.2571,32.2333,32.2571,93900.0
2015-02-20 14:25:00,40.64,40.64,40.63,40.64,44300.0,32.2571,32.2571,32.2492,32.2571,44300.0
2015-02-20 14:30:00,40.63,40.64,40.61,40.61,110100.0,32.2492,32.2571,32.2333,32.2333,110100.0
2015-02-20 14:35:00,40.62,40.64,40.61,40.62,48900.0,32.2413,32.2571,32.2333,32.2413,48900.0
2015-02-20 14:40:00,40.62,40.62,40.59,40.61,126000.0,32.2413,32.2413,32.2174,32.2333,126000.0
2015-02-20 14:45:00,40.6,40.64,40.6,40.62,87600.0,32.2254,32.2571,32.2254,32.2413,87600.0
2015-02-20 14:50:00,40.62,40.65,40.62,40.63,78700.0,32.2413,32.2651,32.2413,32.2492,78700.0
2015-02-20 14:55:00,40.62,40.65,40.6,40.65,430500.0,32.2413,32.2651,32.2254,32.2651,430500.0
2015-02-20 15:00:00,40.65,40.68,40.64,40.64,299900.0,32.2651,32.2889,32.2571,32.2571,299900.0
2015-02-20 15:05:00,40.64,40.71,40.64,40.71,872300.0,32.2571,32.3127,32.2571,32.3127,872300.0
2015-02-20 15:10:00,40.71,40.72,40.69,40.7,323000.0,32.3127,32.3206,32.2968,32.3047,323000.0
2015-02-20 15:15:00,40.69,40.7,40.66,40.68,232200.0,32.2968,32.3047,32.273,32.2889,232200.0
2015-02-20 15:20:00,40.68,40.71,40.67,40.7,514400.0,32.2889,32.3127,32.2809,32.3047,514400.0
2015-02-20 15:25:00,40.69,40.71,40.69,40.71,497600.0,32.2968,32.3127,32.2968,32.3127,497600.0
2015-02-20 15:30:00,40.71,40.73,40.69,40.72,504800.0,32.3127,32.3286,32.2968,32.3206,504800.0
2015-02-20 15:35:00,40.72,40.73,40.67,40.68,283600.0,32.3206,32.3286,32.2809,32.2889,283600.0
2015-02-20 15:40:00,40.68,40.68,40.62,40.63,683900.0,32.2889,32.2889,32.2413,32.2492,683900.0
2015-02-20 15:45:00,40.62,40.63,40.58,40.59,942000.0,32.2413,32.2492,32.2095,32.2174,942000.0
2015-02-20 15:50:00,40.6,40.63,40.59,40.63,816400.0,32.2254,32.2492,32.2174,32.2492,816400.0
2015-02-20 15:55:00,40.62,40.68,40.62,40.66,2576000.0,32.2413,32.2889,32.2413,32.273,2576000.0
2015-02-23 09:30:00,40.43,40.46,40.37,40.38,1034000.0,32.0904,32.1143,32.0428,32.0508,1034000.0
2015-02-23 09:35:00,40.38,40.4,40.34,40.34,404800.0,32.0508,32.0666,32.019,32.019,404800.0
2015-02-23 09:40:00,40.34,40.35,40.31,40.32,204500.0,32.019,32.0269,31.9952,32.0031,204500.0
2015-02-23 09:45:00,40.31,40.32,40.28,40.28,493300.0,31.9952,32.0031,31.9714,31.9714,493300.0
2015-02-23 09:50:00,40.29,40.31,40.28,40.29,258600.0,31.9793,31.9952,31.9714,31.9793,258600.0
2015-02-23 09:55:00,40.3,40.31,40.28,40.3,217700.0,31.9873,31.9952,31.9714,31.9873,217700.0
2015-02-23 10:00:00,40.31,40.33,40.3,40.33,320700.0,31.9952,32.0111,31.9873,32.0111,320700.0
2015-02-23 10:05:00,40.33,40.36,40.31,40.33,402300.0,32.0111,32.0349,31.9952,32.0111,402300.0
2015-02-23 10:10:00,40.33,40.34,40.3,40.32,465500.0,32.0111,32.019,31.9873,32.0031,465500.0
2015-02-23 10:15:00,40.32,40.32,40.27,40.27,345400.0,32.0031,32.0031,31.9634,31.9634,345400.0
2015-02-23 10:20:00,40.27,40.3,40.27,40.29,769700.0,31.9634,31.9873,31.9634,31.9793,769700.0
2015-02-23 10:25:00,40.29,40.31,40.28,40.31,300400.0,31.9793,31.9952,31.9714,31.9952,300400.0
2015-02-23 10:30:00,40.31,40.32,40.3,40.3,303500.0,31.9952,32.0031,31.9873,31.9873,303500.0
2015-02-23 10:35:00,40.3,40.31,40.3,40.31,179800.0,31.9873,31.9952,31.9873,31.9952,179800.0
2015-02-23 10:40:00,40.31,40.32,40.29,40.32,229500.0,31.9952,32.0031,31.9793,32.0031,229500.0
2015-02-23 10:45:00,40.32,40.32,40.3,40.31,201900.0,32.0031,32.0031,31.9873,31.9952,201900.0
2015-02-23 10:50:00,40.3,40.32,40.29,40.32,271400.0,31.9873,32.0031,31.9793,32.0031,271400.0
2015-02-23 10:55:00,40.32,40.35,40.31,40.33,241900.0,32.0031,32.0269,31.9952,32.0111,241900.0
2015-02-23 11:00:00,40.33,40.35,40.33,40.33,88800.0,32.0111,32.0269,32.0111,32.0111,88800.0
2015-02-23 11:05:00,40.33,40.35,40.33,40.35,110400.0,32.0111,32.0269,32.0111,32.0269,110400.0
2015-02-23 11:10:00,40.34,40.35,40.33,40.33,83500.0,32.019,32.0269,32.0111,32.0111,83500.0
2015-02-23 11:15:00,40.33,40.35,40.33,40.35,50700.0,32.0111,32.0269,32.0111,32.0269,50700.0
2015-02-23 11:20:00,40.34,40.35,40.32,40.32,95200.0,32.019,32.0269,32.0031,32.0031,95200.0
2015-02-23 11:25:00,40.32,40.36,40.32,40.36,206700.0,32.0031,32.0349,32.0031,32.0349,206700.0
2015-02-23 11:30:00,40.35,40.36,40.34,40.36,200000.0,32.0269,32.0349,32.019,32.0349,200000.0
2015-02-23 11:35:00,40.36,40.36,40.34,40.34,149100.0,32.0349,32.0349,32.019,32.019,149100.0
2015-02-23 11:40:00,40.35,40.38,40.34,40.38,195900.0,32.0269,32.0508,32.019,32.0508,195900.0
2015-02-23 11:45:00,40.37,40.38,40.34,40.34,306900.0,32.0428,32.0508,32.019,32.019,306900.0
2015-02-23 11:50:00,40.34,40.35,40.33,40.33,208700.0,32.019,32.0269,32.0111,32.0111,208700.0
2015-02-23 11:55:00,40.33,40.34,40.3,40.31,808900.0,32.0111,32.019,31.9873,31.9952,808900.0
2015-02-23 12:00:00,40.31,40.33,40.31,40.32,84800.0,31.9952,32.0111,31.9952,32.0031,84800.0
2015-02-23 12:05:00,40.32,40.33,40.31,40.32,81200.0,32.0031,32.0111,31.9952,32.0031,81200.0
2015-02-23 12:10:00,40.32,40.32,40.3,40.3,85500.0,32.0031,32.0031,31.9873,31.9873,85500.0
2015-02-23 12:15:00,40.31,40.31,40.3,40.31,91000.0,31.9952,31.9952,31.9873,31.9952,91000.0
2015-02-23 12:20:00,40.3,40.31,40.28,40.3,162900.0,31.9873,31.9952,31.9714,31.9873,162900.0
2015-02-23 12:25:00,40.3,40.3,40.28,40.28,43700.0,31.9873,31.9873,31.9714,31.9714,43700.0
2015-02-23 12:30:00,40.28,40.29,40.28,40.28,173300.0,31.9714,31.9793,31.9714,31.9714,173300.0
2015-02-23 12:35:00,40.29,40.29,40.25,40.25,196900.0,31.9793,31.9793,31.9476,31.9476,196900.0
2015-02-23 12:40:00,40.26,40.26,40.24,40.25,92600.0,31.9555,31.9555,31.9396,31.9476,92600.0
2015-02-23 12:45:00,40.25,40.25,40.22,40.23,150000.0,31.9476,31.9476,31.9238,31.9317,150000.0
2015-02-23 12:50:00,40.23,40.25,40.22,40.25,352600.0,31.9317,31.9476,31.9238,31.9476,352600.0
2015-02-23 12:55:00,40.25,40.27,40.24,40.25,1641500.0,31.9476,31.9634,31.9396,31.9476,1641500.0
2015-02-23 13:00:00,40.25,40.25,40.23,40.23,112600.0,31.9476,31.9476,31.9317,31.9317,112600.0
2015-02-23 13:05:00,40.23,40.24,40.23,40.23,53800.0,31.9317,31.9396,31.9317,31.9317,53800.0
2015-02-23 13:10:00,40.23,40.26,40.23,40.25,103300.0,31.9317,31.9555,31.9317,31.9476,103300.0
2015-02-23 13:15:00,40.26,40.26,40.25,40.26,173800.0,31.9555,31.9555,31.9476,31.9555,173800.0
2015-02-23 13:20:00,40.26,40.27,40.25,40.26,162600.0,31.9555,31.9634,31.9476,31.9555,162600.0
2015-02-23 13:25:00,40.26,40.27,40.26,40.26,41600.0,31.9555,31.9634,31.9555,31.9555,41600.0
2015-02-23 13:30:00,40.26,40.33,40.26,40.29,344800.0,31.9555,32.0111,31.9555,31.9793,344800.0
2015-02-23 13:35:00,40.29,40.32,40.29,40.32,87300.0,31.9793,32.0031,31.9793,32.0031,87300.0
2015-02-23 13:40:00,40.32,40.34,40.3,40.31,390700.0,32.0031,32.019,31.9873,31.9952,390700.0
2015-02-23 13:45:00,40.31,40.32,40.28,40.29,192500.0,31.9952,32.0031,31.9714,31.9793,192500.0
2015-02-23 13:50:00,40.29,40.3,40.27,40.27,88500.0,31.9793,31.9873,31.9634,31.9634,88500.0
2015-02-23 13:55:00,40.27,40.3,40.27,40.3,79100.0,31.9634,31.9873,31.9634,31.9873,79100.0
2015-02-23 14:00:00,40.29,40.3,40.27,40.29,98400.0,31.9793,31.9873,31.9634,31.9793,98400.0
2015-02-23 14:05:00,40.28,40.29,40.26,40.28,74700.0,31.9714,31.9793,31.9555,31.9714,74700.0
2015-02-23 14:10:00,40.27,40.28,40.26,40.27,135900.0,31.9634,31.9714,31.9555,31.9634,135900.0
2015-02-23 14:15:00,40.27,40.29,40.27,40.28,70100.0,31.9634,31.9793,31.9634,31.9714,70100.0
2015-02-23 14:20:00,40.28,40.29,40.27,40.29,73900.0,31.9714,31.9793,31.9634,31.9793,73900.0
2015-02-23 14:25:00,40.28,40.29,40.26,40.27,128100.0,31.9714,31.9793,31.9555,31.9634,128100.0
2015-02-23 14:30:00,40.28,40.28,40.24,40.24,230900.0,31.9714,31.9714,31.9396,31.9396,230900.0
2015-02-23 14:35:00,40.24,40.25,40.22,40.23,271400.0,31.9396,31.9476,31.9238,31.9317,271400.0
2015-02-23 14:40:00,40.22,40.23,40.2,40.23,352400.0,31.9238,31.9317,31.9079,31.9317,352400.0
2015-02-23 14:45:00,40.23,40.23,40.22,40.22,196500.0,31.9317,31.9317,31.9238,31.9238,196500.0
2015-02-23 14:50:00,40.23,40.23,40.22,40.23,88600.0,31.9317,31.9317,31.9238,31.9317,88600.0
2015-02-23 14:55:00,40.23,40.23,40.22,40.22,207900.0,31.9317,31.9317,31.9238,31.9238,207900.0
2015-02-23 15:00:00,40.22,40.23,40.2,40.2,415600.0,31.9238,31.9317,31.9079,31.9079,415600.0
2015-02-23 15:05:00,40.21,40.21,40.18,40.18,242500.0,31.9158,31.9158,31.892,31.892,242500.0
2015-02-23 15:10:00,40.18,40.2,40.18,40.18,490900.0,31.892,31.9079,31.892,31.892,490900.0
2015-02-23 15:15:00,40.18,40.19,40.17,40.19,411700.0,31.892,31.8999,31.8841,31.8999,411700.0
2015-02-23 15:20:00,40.19,40.19,40.18,40.19,242800.0,31.8999,31.8999,31.892,31.8999,242800.0
2015-02-23 15:25:00,40.19,40.22,40.18,40.22,222700.0,31.8999,31.9238,31.892,31.9238,222700.0
2015-02-23 15:30:00,40.21,40.22,40.2,40.2,345200.0,31.9158,31.9238,31.9079,31.9079,345200.0
2015-02-23 15:35:00,40.21,40.23,40.2,40.23,360500.0,31.9158,31.9317,31.9079,31.9317,360500.0
2015-02-23 15:40:00,40.22,40.23,40.22,40.23,337700.0,31.9238,31.9317,31.9238,31.9317,337700.0
2015-02-23 15:45:00,40.23,40.24,40.22,40.22,424100.0,31.9317,31.9396,31.9238,31.9238,424100.0
2015-02-23 15:50:00,40.23,40.28,40.22,40.28,1600000.0,31.9317,31.9714,31.9238,31.9714,1600000.0
2015-02-23 15:55:00,40.28,40.3,40.26,40.27,2446400.0,31.9714,31.9873,31.9555,31.9634,2446400.0
2015-02-24 09:30:00,40.48,40.48,40.41,40.41,1315400.0,32.1301,32.1301,32.0746,32.0746,1315400.0
2015-02-24 09:35:00,40.41,40.43,40.39,40.39,558300.0,32.0746,32.0904,32.0587,32.0587,558300.0
2015-02-24 09:40:00,40.39,40.41,40.38,40.4,324600.0,32.0587,32.0746,32.0508,32.0666,324600.0
2015-02-24 09:45:00,40.4,40.44,40.38,40.39,917800.0,32.0666,32.0984,32.0508,32.0587,917800.0
2015-02-24 09:50:00,40.39,40.41,40.36,40.39,674200.0,32.0587,32.0746,32.0349,32.0587,674200.0
2015-02-24 09:55:00,40.39,40.4,40.36,40.37,631200.0,32.0587,32.0666,32.0349,32.0428,631200.0
2015-02-24 10:00:00,40.37,40.38,40.26,40.32,1901300.0,32.0428,32.0508,31.9555,32.0031,1901300.0
2015-02-24 10:05:00,40.33,40.41,40.31,40.4,912300.0,32.0111,32.0746,31.9952,32.0666,912300.0
2015-02-24 10:10:00,40.39,40.43,40.38,40.43,275500.0,32.0587,32.0904,32.0508,32.0904,275500.0
2015-02-24 10:15:00,40.42,40.46,40.4,40.42,997800.0,32.0825,32.1143,32.0666,32.0825,997800.0
2015-02-24 10:20:00,40.43,40.57,40.42,40.57,3487800.0,32.0904,32.2016,32.0825,32.2016,3487800.0
2015-02-24 10:25:00,40.57,40.66,40.55,40.65,3552000.0,32.2016,32.273,32.1857,32.2651,3552000.0
2015-02-24 10:30:00,40.66,40.68,40.65,40.67,1043100.0,32.273,32.2889,32.2651,32.2809,1043100.0
2015-02-24 10:35:00,40.67,40.76,40.66,40.75,2214000.0,32.2809,32.3524,32.273,32.3444,2214000.0
2015-02-24 10:40:00,40.74,40.81,40.73,40.8,2103900.0,32.3365,32.3921,32.3286,32.3841,2103900.0
2015-02-24 10:45:00,40.81,40.86,40.8,40.84,1404600.0,32.3921,32.4317,32.3841,32.4159,1404600.0
2015-02-24 10:50:00,40.84,40.85,40.83,40.84,555000.0,32.4159,32.4238,32.4079,32.4159,555000.0
2015-02-24 10:55:00,40.84,40.85,40.82,40.84,491900.0,32.4159,32.4238,32.4,32.4159,491900.0
2015-02-24 11:00:00,40.84,40.88,40.83,40.88,380800.0,32.4159,32.4476,32.4079,32.4476,380800.0
2015-02-24 11:05:00,40.88,40.93,40.87,40.92,1040300.0,32.4476,32.4873,32.4397,32.4794,1040300.0
2015-02-24 11:10:00,40.92,40.94,40.92,40.93,930300.0,32.4794,32.4952,32.4794,32.4873,930300.0
2015-02-24 11:15:00,40.93,40.96,40.92,40.94,574500.0,32.4873,32.5111,32.4794,32.4952,574500.0
2015-02-24 11:20:00,40.94,40.94,40.9,40.91,1351200.0,32.4952,32.4952,32.4635,32.4714,1351200.0
2015-02-24 11:25:00,40.91,40.91,40.88,40.89,520900.0,32.4714,32.4714,32.4476,32.4556,520900.0
2015-02-24 11:30:00,40.89,40.89,40.83,40.84,591000.0,32.4556,32.4556,32.4079,32.4159,591000.0
2015-02-24 11:35:00,40.84,40.87,40.83,40.85,1020200.0,32.4159,32.4397,32.4079,32.4238,1020200.0
2015-02-24 11:40:00,40.86,40.86,40.83,40.85,509900.0,32.4317,32.4317,32.4079,32.4238,509900.0
2015-02-24 11:45:00,40.85,40.86,40.82,40.83,442200.0,32.4238,32.4317,32.4,32.4079,442200.0
2015-02-24 11:50:00,40.83,40.84,40.82,40.83,224000.0,32.4079,32.4159,32.4,32.4079,224000.0
2015-02-24 11:55:00,40.83,40.83,40.79,40.79,282300.0,32.4079,32.4079,32.3762,32.3762,282300.0
2015-02-24 12:00:00,40.79,40.81,40.77,40.79,193300.0,32.3762,32.3921,32.3603,32.3762,193300.0
2015-02-24 12:05:00,40.79,40.82,40.78,40.81,333800.0,32.3762,32.4,32.3682,32.3921,333800.0
2015-02-24 12:10:00,40.81,40.83,40.8,40.8,153000.0,32.3921,32.4079,32.3841,32.3841,153000.0
2015-02-24 12:15:00,40.8,40.81,40.78,40.79,244800.0,32.3841,32.3921,32.3682,32.3762,244800.0
2015-02-24 12:20:00,40.79,40.83,40.79,40.82,141900.0,32.3762,32.4079,32.3762,32.4,141900.0
2015-02-24 12:25:00,40.82,40.83,40.79,40.79,113900.0,32.4,32.4079,32.3762,32.3762,113900.0
2015-02-24 12:30:00,40.8,40.81,40.75,40.76,1046300.0,32.3841,32.3921,32.3444,32.3524,1046300.0
2015-02-24 12:35:00,40.76,40.76,40.75,40.76,504100.0,32.3524,32.3524,32.3444,32.3524,504100.0
2015-02-24 12:40:00,40.75,40.76,40.74,40.76,339100.0,32.3444,32.3524,32.3365,32.3524,339100.0
2015-02-24 12:45:00,40.75,40.8,40.74,40.79,667200.0,32.3444,32.3841,32.3365,32.3762,667200.0
2015-02-24 12:50:00,40.79,40.82,40.78,40.79,396400.0,32.3762,32.4,32.3682,32.3762,396400.0
2015-02-24 12:55:00,40.8,40.83,40.79,40.82,170200.0,32.3841,32.4079,32.3762,32.4,170200.0
2015-02-24 13:00:00,40.82,40.84,40.81,40.83,43600.0,32.4,32.4159,32.3921,32.4079,43600.0
2015-02-24 13:05:00,40.83,40.84,40.82,40.83,138200.0,32.4079,32.4159,32.4,32.4079,138200.0
2015-02-24 13:10:00,40.82,40.85,40.82,40.83,231500.0,32.4,32.4238,32.4,32.4079,231500.0
2015-02-24 13:15:00,40.83,40.83,40.81,40.82,181000.0,32.4079,32.4079,32.3921,32.4,181000.0
2015-02-24 13:20:00,40.82,40.83,40.8,40.81,196300.0,32.4,32.4079,32.3841,32.3921,196300.0
2015-02-24 13:25:00,40.82,40.82,40.78,40.8,225200.0,32.4,32.4,32.3682,32.3841,225200.0
2015-02-24 13:30:00,40.8,40.86,40.8,40.84,273000.0,32.3841,32.4317,32.3841,32.4159,273000.0
2015-02-24 13:35:00,40.84,40.85,40.83,40.84,198800.0,32.4159,32.4238,32.4079,32.4159,198800.0
2015-02-24 13:40:00,40.84,40.86,40.83,40.86,381900.0,32.4159,32.4317,32.4079,32.4317,381900.0
2015-02-24 13:45:00,40.86,40.87,40.84,40.86,177200.0,32.4317,32.4397,32.4159,32.4317,177200.0
2015-02-24 13:50:00,40.86,40.88,40.84,40.88,820600.0,32.4317,32.4476,32.4159,32.4476,820600.0
2015-02-24 13:55:00,40.88,40.88,40.85,40.87,297200.0,32.4476,32.4476,32.4238,32.4397,297200.0
2015-02-24 14:00:00,40.87,40.88,40.86,40.87,160200.0,32.4397,32.4476,32.4317,32.4397,160200.0
2015-02-24 14:05:00,40.88,40.88,40.84,40.84,164400.0,32.4476,32.4476,32.4159,32.4159,164400.0
2015-02-24 14:10:00,40.84,40.85,40.82,40.82,181400.0,32.4159,32.4238,32.4,32.4,181400.0
2015-02-24 14:15:00,40.82,40.83,40.81,40.81,62300.0,32.4,32.4079,32.3921,32.3921,62300.0
2015-02-24 14:20:00,40.81,40.84,40.81,40.83,96100.0,32.3921,32.4159,32.3921,32.4079,96100.0
2015-02-24 14:25:00,40.83,40.84,40.81,40.82,152800.0,32.4079,32.4159,32.3921,32.4,152800.0
2015-02-24 14:30:00,40.82,40.83,40.79,40.8,168200.0,32.4,32.4079,32.3762,32.3841,168200.0
2015-02-24 14:35:00,40.79,40.81,40.78,40.79,617200.0,32.3762,32.3921,32.3682,32.3762,617200.0
2015-02-24 14:40:00,40.8,40.83,40.79,40.83,398900.0,32.3841,32.4079,32.3762,32.4079,398900.0
2015-02-24 14:45:00,40.83,40.84,40.82,40.82,367700.0,32.4079,32.4159,32.4,32.4,367700.0
2015-02-24 14:50:00,40.82,40.84,40.82,40.84,452700.0,32.4,32.4159,32.4,32.4159,452700.0
2015-02-24 14:55:00,40.84,40.85,40.83,40.84,234400.0,32.4159,32.4238,32.4079,32.4159,234400.0
2015-02-24 15:00:00,40.84,40.86,40.84,40.84,171500.0,32.4159,32.4317,32.4159,32.4159,171500.0
2015-02-24 15:05:00,40.84,40.87,40.84,40.86,212400.0,32.4159,32.4397,32.4159,32.4317,212400.0
2015-02-24 15:10:00,40.86,40.87,40.85,40.86,185300.0,32.4317,32.4397,32.4238,32.4317,185300.0
2015-02-24 15:15:00,40.85,40.86,40.84,40.85,156700.0,32.4238,32.4317,32.4159,32.4238,156700.0
2015-02-24 15:20:00,40.84,40.86,40.84,40.85,647700.0,32.4159,32.4317,32.4159,32.4238,647700.0
2015-02-24 15:25:00,40.86,40.87,40.85,40.87,352600.0,32.4317,32.4397,32.4238,32.4397,352600.0
2015-02-24 15:30:00,40.87,40.87,40.86,40.86,276200.0,32.4397,32.4397,32.4317,32.4317,276200.0
2015-02-24 15:35:00,40.87,40.87,40.84,40.85,619200.0,32.4397,32.4397,32.4159,32.4238,619200.0
2015-02-24 15:40:00,40.84,40.87,40.84,40.87,506300.0,32.4159,32.4397,32.4159,32.4397,506300.0
2015-02-24 15:45:00,40.86,40.87,40.84,40.84,717500.0,32.4317,32.4397,32.4159,32.4159,717500.0
2015-02-24 15:50:00,40.84,40.85,40.79,40.8,1086000.0,32.4159,32.4238,32.3762,32.3841,1086000.0
2015-02-24 15:55:00,40.79,40.86,40.78,40.84,3431600.0,32.3762,32.4317,32.3682,32.4159,3431600.0
2015-02-25 09:30:00,40.72,40.78,40.71,40.78,702500.0,32.3206,32.3682,32.3127,32.3682,702500.0
2015-02-25 09:35:00,40.77,40.8,40.76,40.8,265400.0,32.3603,32.3841,32.3524,32.3841,265400.0
2015-02-25 09:40:00,40.8,40.81,40.71,40.74,867100.0,32.3841,32.3921,32.3127,32.3365,867100.0
2015-02-25 09:45:00,40.74,40.75,40.71,40.72,294600.0,32.3365,32.3444,32.3127,32.3206,294600.0
2015-02-25 09:50:00,40.72,40.72,40.67,40.68,302000.0,32.3206,32.3206,32.2809,32.2889,302000.0
2015-02-25 09:55:00,40.69,40.7,40.67,40.68,219900.0,32.2968,32.3047,32.2809,32.2889,219900.0
2015-02-25 10:00:00,40.68,40.72,40.68,40.71,672600.0,32.2889,32.3206,32.2889,32.3127,672600.0
2015-02-25 10:05:00,40.71,40.72,40.68,40.72,649700.0,32.3127,32.3206,32.2889,32.3206,649700.0
2015-02-25 10:10:00,40.71,40.73,40.69,40.7,791200.0,32.3127,32.3286,32.2968,32.3047,791200.0
2015-02-25 10:15:00,40.7,40.71,40.68,40.69,130200.0,32.3047,32.3127,32.2889,32.2968,130200.0
2015-02-25 10:20:00,40.69,40.71,40.68,40.71,112800.0,32.2968,32.3127,32.2889,32.3127,112800.0
2015-02-25 10:25:00,40.7,40.72,40.69,40.71,122100.0,32.3047,32.3206,32.2968,32.3127,122100.0
2015-02-25 10:30:00,40.71,40.75,40.68,40.73,322300.0,32.3127,32.3444,32.2889,32.3286,322300.0
2015-02-25 10:35:00,40.73,40.76,40.72,40.75,157000.0,32.3286,32.3524,32.3206,32.3444,157000.0
2015-02-25 10:40:00,40.75,40.77,40.73,40.77,217900.0,32.3444,32.3603,32.3286,32.3603,217900.0
2015-02-25 10:45:00,40.76,40.77,40.73,40.74,249800.0,32.3524,32.3603,32.3286,32.3365,249800.0
2015-02-25 10:50:00,40.74,40.79,40.74,40.78,1237800.0,32.3365,32.3762,32.3365,32.3682,1237800.0
2015-02-25 10:55:00,40.79,40.79,40.76,40.76,345100.0,32.3762,32.3762,32.3524,32.3524,345100.0
2015-02-25 11:00:00,40.77,40.77,40.74,40.76,137600.0,32.3603,32.3603,32.3365,32.3524,137600.0
2015-02-25 11:05:00,40.76,40.78,40.76,40.76,68800.0,32.3524,32.3682,32.3524,32.3524,68800.0
2015-02-25 11:10:00,40.77,40.78,40.76,40.77,100100.0,32.3603,32.3682,32.3524,32.3603,100100.0
2015-02-25 11:15:00,40.77,40.79,40.76,40.77,159000.0,32.3603,32.3762,32.3524,32.3603,159000.0
2015-02-25 11:20:00,40.76,40.78,40.75,40.77,232200.0,32.3524,32.3682,32.3444,32.3603,232200.0
2015-02-25 11:25:00,40.77,40.77,40.75,40.76,203300.0,32.3603,32.3603,32.3444,32.3524,203300.0
2015-02-25 11:30:00,40.75,40.77,40.75,40.77,285700.0,32.3444,32.3603,32.3444,32.3603,285700.0
2015-02-25 11:35:00,40.77,40.78,40.75,40.77,257300.0,32.3603,32.3682,32.3444,32.3603,257300.0
2015-02-25 11:40:00,40.77,40.78,40.77,40.78,96500.0,32.3603,32.3682,32.3603,32.3682,96500.0
2015-02-25 11:45:00,40.78,40.8,40.77,40.8,269700.0,32.3682,32.3841,32.3603,32.3841,269700.0
2015-02-25 11:50:00,40.8,40.83,40.79,40.82,574800.0,32.3841,32.4079,32.3762,32.4,574800.0
2015-02-25 11:55:00,40.82,40.82,40.79,40.8,280600.0,32.4,32.4,32.3762,32.3841,280600.0
2015-02-25 12:00:00,40.8,40.81,40.78,40.8,284800.0,32.3841,32.3921,32.3682,32.3841,284800.0
2015-02-25 12:05:00,40.8,40.81,40.79,40.8,170100.0,32.3841,32.3921,32.3762,32.3841,170100.0
2015-02-25 12:10:00,40.8,40.82,40.79,40.82,239700.0,32.3841,32.4,32.3762,32.4,239700.0
2015-02-25 12:15:00,40.82,40.83,40.8,40.81,1004800.0,32.4,32.4079,32.3841,32.3921,1004800.0
2015-02-25 12:20:00,40.82,40.82,40.8,40.8,518600.0,32.4,32.4,32.3841,32.3841,518600.0
2015-02-25 12:25:00,40.8,40.81,40.79,40.79,137700.0,32.3841,32.3921,32.3762,32.3762,137700.0
2015-02-25 12:30:00,40.79,40.8,40.77,40.78,189000.0,32.3762,32.3841,32.3603,32.3682,189000.0
2015-02-25 12:35:00,40.79,40.81,40.78,40.79,523500.0,32.3762,32.3921,32.3682,32.3762,523500.0
2015-02-25 12:40:00,40.79,40.79,40.78,40.78,45600.0,32.3762,32.3762,32.3682,32.3682,45600.0
2015-02-25 12:45:00,40.78,40.8,40.77,40.79,179400.0,32.3682,32.3841,32.3603,32.3762,179400.0
2015-02-25 12:50:00,40.79,40.8,40.77,40.79,198300.0,32.3762,32.3841,32.3603,32.3762,198300.0
2015-02-25 12:55:00,40.79,40.79,40.77,40.78,145800.0,32.3762,32.3762,32.3603,32.3682,145800.0
2015-02-25 13:00:00,40.78,40.8,40.76,40.77,113200.0,32.3682,32.3841,32.3524,32.3603,113200.0
2015-02-25 13:05:00,40.77,40.77,40.74,40.76,212400.0,32.3603,32.3603,32.3365,32.3524,212400.0
2015-02-25 13:10:00,40.76,40.77,40.75,40.76,87100.0,32.3524,32.3603,32.3444,32.3524,87100.0
2015-02-25 13:15:00,40.77,40.77,40.75,40.76,61700.0,32.3603,32.3603,32.3444,32.3524,61700.0
2015-02-25 13:20:00,40.76,40.77,40.75,40.75,53700.0,32.3524,32.3603,32.3444,32.3444,53700.0
2015-02-25 13:25:00,40.76,40.77,40.75,40.76,53900.0,32.3524,32.3603,32.3444,32.3524,53900.0
2015-02-25 13:30:00,40.76,40.84,40.76,40.84,276700.0,32.3524,32.4159,32.3524,32.4159,276700.0
2015-02-25 13:35:00,40.83,40.85,40.82,40.85,444700.0,32.4079,32.4238,32.4,32.4238,444700.0
2015-02-25 13:40:00,40.85,40.85,40.83,40.84,116800.0,32.4238,32.4238,32.4079,32.4159,116800.0
2015-02-25 13:45:00,40.83,40.84,40.82,40.83,176000.0,32.4079,32.4159,32.4,32.4079,176000.0
2015-02-25 13:50:00,40.84,40.84,40.81,40.82,156000.0,32.4159,32.4159,32.3921,32.4,156000.0
2015-02-25 13:55:00,40.82,40.84,40.81,40.84,179800.0,32.4,32.4159,32.3921,32.4159,179800.0
2015-02-25 14:00:00,40.83,40.85,40.82,40.84,243000.0,32.4079,32.4238,32.4,32.4159,243000.0
2015-02-25 14:05:00,40.84,40.85,40.83,40.83,158600.0,32.4159,32.4238,32.4079,32.4079,158600.0
2015-02-25 14:10:00,40.83,40.86,40.81,40.84,1163000.0,32.4079,32.4317,32.3921,32.4159,1163000.0
2015-02-25 14:15:00,40.85,40.87,40.84,40.84,214800.0,32.4238,32.4397,32.4159,32.4159,214800.0
2015-02-25 14:20:00,40.84,40.84,40.82,40.84,139000.0,32.4159,32.4159,32.4,32.4159,139000.0
2015-02-25 14:25:00,40.84,40.85,40.82,40.85,88800.0,32.4159,32.4238,32.4,32.4238,88800.0
2015-02-25 14:30:00,40.85,40.86,40.83,40.84,140800.0,32.4238,32.4317,32.4079,32.4159,140800.0
2015-02-25 14:35:00,40.83,40.84,40.8,40.8,157200.0,32.4079,32.4159,32.3841,32.3841,157200.0
2015-02-25 14:40:00,40.8,40.81,40.77,40.79,236400.0,32.3841,32.3921,32.3603,32.3762,236400.0
2015-02-25 14:45:00,40.78,40.8,40.77,40.77,534500.0,32.3682,32.3841,32.3603,32.3603,534500.0
2015-02-25 14:50:00,40.77,40.8,40.74,40.8,458800.0,32.3603,32.3841,32.3365,32.3841,458800.0
2015-02-25 14:55:00,40.79,40.82,40.79,40.82,224000.0,32.3762,32.4,32.3762,32.4,224000.0
2015-02-25 15:00:00,40.82,40.82,40.74,40.75,553500.0,32.4,32.4,32.3365,32.3444,553500.0
2015-02-25 15:05:00,40.75,40.77,40.74,40.76,120800.0,32.3444,32.3603,32.3365,32.3524,120800.0
2015-02-25 15:10:00,40.76,40.77,40.75,40.76,296500.0,32.3524,32.3603,32.3444,32.3524,296500.0
2015-02-25 15:15:00,40.76,40.77,40.75,40.76,198900.0,32.3524,32.3603,32.3444,32.3524,198900.0
2015-02-25 15:20:00,40.75,40.76,40.75,40.76,97800.0,32.3444,32.3524,32.3444,32.3524,97800.0
2015-02-25 15:25:00,40.76,40.76,40.74,40.75,224700.0,32.3524,32.3524,32.3365,32.3444,224700.0
2015-02-25 15:30:00,40.75,40.77,40.74,40.76,206700.0,32.3444,32.3603,32.3365,32.3524,206700.0
2015-02-25 15:35:00,40.75,40.77,40.75,40.76,329500.0,32.3444,32.3603,32.3444,32.3524,329500.0
2015-02-25 15:40:00,40.76,40.78,40.74,40.78,355400.0,32.3524,32.3682,32.3365,32.3682,355400.0
2015-02-25 15:45:00,40.78,40.79,40.76,40.77,391200.0,32.3682,32.3762,32.3524,32.3603,391200.0
2015-02-25 15:50:00,40.77,40.82,40.76,40.82,588500.0,32.3603,32.4,32.3524,32.4,588500.0
2015-02-25 15:55:00,40.82,40.82,40.75,40.75,2030000.0,32.4,32.4,32.3444,32.3444,2030000.0
2015-02-26 09:30:00,40.81,40.87,40.81,40.82,1047900.0,32.3921,32.4397,32.3921,32.4,1047900.0
2015-02-26 09:35:00,40.83,40.84,40.81,40.84,605400.0,32.4079,32.4159,32.3921,32.4159,605400.0
2015-02-26 09:40:00,40.84,40.85,40.82,40.84,311800.0,32.4159,32.4238,32.4,32.4159,311800.0
2015-02-26 09:45:00,40.84,40.85,40.8,40.81,347000.0,32.4159,32.4238,32.3841,32.3921,347000.0
2015-02-26 09:50:00,40.8,40.81,40.77,40.77,320300.0,32.3841,32.3921,32.3603,32.3603,320300.0
2015-02-26 09:55:00,40.77,40.78,40.75,40.76,376200.0,32.3603,32.3682,32.3444,32.3524,376200.0
2015-02-26 10:00:00,40.76,40.77,40.74,40.76,234800.0,32.3524,32.3603,32.3365,32.3524,234800.0
2015-02-26 10:05:00,40.76,40.78,40.75,40.76,164000.0,32.3524,32.3682,32.3444,32.3524,164000.0
2015-02-26 10:10:00,40.76,40.77,40.74,40.77,206100.0,32.3524,32.3603,32.3365,32.3603,206100.0
2015-02-26 10:15:00,40.77,40.79,40.75,40.76,578800.0,32.3603,32.3762,32.3444,32.3524,578800.0
2015-02-26 10:20:00,40.76,40.78,40.75,40.76,265200.0,32.3524,32.3682,32.3444,32.3524,265200.0
2015-02-26 10:25:00,40.76,40.76,40.74,40.75,164000.0,32.3524,32.3524,32.3365,32.3444,164000.0
2015-02-26 10:30:00,40.75,40.75,40.7,40.73,451300.0,32.3444,32.3444,32.3047,32.3286,451300.0
2015-02-26 10:35:00,40.73,40.77,40.73,40.77,361300.0,32.3286,32.3603,32.3286,32.3603,361300.0
2015-02-26 10:40:00,40.77,40.77,40.75,40.76,173300.0,32.3603,32.3603,32.3444,32.3524,173300.0
2015-02-26 10:45:00,40.76,40.77,40.75,40.75,197300.0,32.3524,32.3603,32.3444,32.3444,197300.0
2015-02-26 10:50:00,40.75,40.76,40.73,40.74,281300.0,32.3444,32.3524,32.3286,32.3365,281300.0
2015-02-26 10:55:00,40.74,40.76,40.72,40.75,147700.0,32.3365,32.3524,32.3206,32.3444,147700.0
2015-02-26 11:00:00,40.75,40.8,40.74,40.77,271200.0,32.3444,32.3841,32.3365,32.3603,271200.0
2015-02-26 11:05:00,40.77,40.8,40.77,40.8,118200.0,32.3603,32.3841,32.3603,32.3841,118200.0
2015-02-26 11:10:00,40.8,40.8,40.77,40.78,118700.0,32.3841,32.3841,32.3603,32.3682,118700.0
2015-02-26 11:15:00,40.78,40.79,40.77,40.78,65400.0,32.3682,32.3762,32.3603,32.3682,65400.0
2015-02-26 11:20:00,40.77,40.78,40.76,40.77,84900.0,32.3603,32.3682,32.3524,32.3603,84900.0
2015-02-26 11:25:00,40.77,40.78,40.76,40.78,91600.0,32.3603,32.3682,32.3524,32.3682,91600.0
2015-02-26 11:30:00,40.78,40.79,40.77,40.79,259500.0,32.3682,32.3762,32.3603,32.3762,259500.0
2015-02-26 11:35:00,40.79,40.82,40.79,40.79,457500.0,32.3762,32.4,32.3762,32.3762,457500.0
2015-02-26 11:40:00,40.79,40.82,40.79,40.82,165800.0,32.3762,32.4,32.3762,32.4,165800.0
2015-02-26 11:45:00,40.82,40.82,40.8,40.82,187200.0,32.4,32.4,32.3841,32.4,187200.0
2015-02-26 11:50:00,40.82,40.83,40.81,40.83,182000.0,32.4,32.4079,32.3921,32.4079,182000.0
2015-02-26 11:55:00,40.83,40.83,40.8,40.81,120700.0,32.4079,32.4079,32.3841,32.3921,120700.0
2015-02-26 12:00:00,40.82,40.82,40.8,40.8,238500.0,32.4,32.4,32.3841,32.3841,238500.0
2015-02-26 12:05:00,40.8,40.81,40.8,40.8,130000.0,32.3841,32.3921,32.3841,32.3841,130000.0
2015-02-26 12:10:00,40.8,40.82,40.8,40.82,207500.0,32.3841,32.4,32.3841,32.4,207500.0
2015-02-26 12:15:00,40.82,40.82,40.79,40.79,279400.0,32.4,32.4,32.3762,32.3762,279400.0
2015-02-26 12:20:00,40.8,40.8,40.78,40.79,147000.0,32.3841,32.3841,32.3682,32.3762,147000.0
2015-02-26 12:25:00,40.79,40.81,40.78,40.81,116300.0,32.3762,32.3921,32.3682,32.3921,116300.0
2015-02-26 12:30:00,40.8,40.81,40.79,40.8,101800.0,32.3841,32.3921,32.3762,32.3841,101800.0
2015-02-26 12:35:00,40.8,40.8,40.79,40.79,98300.0,32.3841,32.3841,32.3762,32.3762,98300.0
2015-02-26 12:40:00,40.79,40.81,40.78,40.79,169200.0,32.3762,32.3921,32.3682,32.3762,169200.0
2015-02-26 12:45:00,40.8,40.82,40.79,40.82,129800.0,32.3841,32.4,32.3762,32.4,129800.0
2015-02-26 12:50:00,40.81,40.81,40.79,40.79,132300.0,32.3921,32.3921,32.3762,32.3762,132300.0
2015-02-26 12:55:00,40.79,40.82,40.79,40.82,113000.0,32.3762,32.4,32.3762,32.4,113000.0
2015-02-26 13:00:00,40.82,40.82,40.79,40.8,100200.0,32.4,32.4,32.3762,32.3841,100200.0
2015-02-26 13:05:00,40.8,40.81,40.79,40.8,69800.0,32.3841,32.3921,32.3762,32.3841,69800.0
2015-02-26 13:10:00,40.8,40.81,40.79,40.79,166100.0,32.3841,32.3921,32.3762,32.3762,166100.0
2015-02-26 13:15:00,40.79,40.81,40.79,40.79,85000.0,32.3762,32.3921,32.3762,32.3762,85000.0
2015-02-26 13:20:00,40.79,40.79,40.76,40.78,142800.0,32.3762,32.3762,32.3524,32.3682,142800.0
2015-02-26 13:25:00,40.78,40.79,40.77,40.78,107400.0,32.3682,32.3762,32.3603,32.3682,107400.0
2015-02-26 13:30:00,40.78,40.79,40.77,40.79,96400.0,32.3682,32.3762,32.3603,32.3762,96400.0
2015-02-26 13:35:00,40.79,40.79,40.77,40.77,153500.0,32.3762,32.3762,32.3603,32.3603,153500.0
2015-02-26 13:40:00,40.77,40.78,40.76,40.77,104000.0,32.3603,32.3682,32.3524,32.3603,104000.0
2015-02-26 13:45:00,40.77,40.78,40.76,40.76,104400.0,32.3603,32.3682,32.3524,32.3524,104400.0
2015-02-26 13:50:00,40.77,40.77,40.76,40.77,98800.0,32.3603,32.3603,32.3524,32.3603,98800.0
2015-02-26 13:55:00,40.77,40.78,40.77,40.78,86500.0,32.3603,32.3682,32.3603,32.3682,86500.0
2015-02-26 14:00:00,40.78,40.79,40.77,40.79,176800.0,32.3682,32.3762,32.3603,32.3762,176800.0
2015-02-26 14:05:00,40.79,40.79,40.76,40.76,177000.0,32.3762,32.3762,32.3524,32.3524,177000.0
2015-02-26 14:10:00,40.77,40.78,40.76,40.77,143000.0,32.3603,32.3682,32.3524,32.3603,143000.0
2015-02-26 14:15:00,40.76,40.78,40.74,40.75,234800.0,32.3524,32.3682,32.3365,32.3444,234800.0
2015-02-26 14:20:00,40.75,40.78,40.74,40.77,377000.0,32.3444,32.3682,32.3365,32.3603,377000.0
2015-02-26 14:25:00,40.77,40.79,40.74,40.75,163700.0,32.3603,32.3762,32.3365,32.3444,163700.0
2015-02-26 14:30:00,40.75,40.78,40.75,40.76,137100.0,32.3444,32.3682,32.3444,32.3524,137100.0
2015-02-26 14:35:00,40.76,40.76,40.74,40.76,121300.0,32.3524,32.3524,32.3365,32.3524,121300.0
2015-02-26 14:40:00,40.76,40.77,40.75,40.75,115500.0,32.3524,32.3603,32.3444,32.3444,115500.0
2015-02-26 14:45:00,40.75,40.77,40.74,40.77,167900.0,32.3444,32.3603,32.3365,32.3603,167900.0
2015-02-26 14:50:00,40.77,40.8,40.76,40.79,128600.0,32.3603,32.3841,32.3524,32.3762,128600.0
2015-02-26 14:55:00,40.79,40.79,40.75,40.76,112200.0,32.3762,32.3762,32.3444,32.3524,112200.0
2015-02-26 15:00:00,40.76,40.77,40.71,40.73,204300.0,32.3524,32.3603,32.3127,32.3286,204300.0
2015-02-26 15:05:00,40.73,40.75,40.72,40.74,219800.0,32.3286,32.3444,32.3206,32.3365,219800.0
2015-02-26 15:10:00,40.73,40.75,40.72,40.75,241800.0,32.3286,32.3444,32.3206,32.3444,241800.0
2015-02-26 15:15:00,40.75,40.76,40.72,40.73,322400.0,32.3444,32.3524,32.3206,32.3286,322400.0
2015-02-26 15:20:00,40.73,40.76,40.73,40.73,870800.0,32.3286,32.3524,32.3286,32.3286,870800.0
2015-02-26 15:25:00,40.74,40.75,40.73,40.73,221000.0,32.3365,32.3444,32.3286,32.3286,221000.0
2015-02-26 15:30:00,40.74,40.75,40.72,40.75,677300.0,32.3365,32.3444,32.3206,32.3444,677300.0
2015-02-26 15:35:00,40.75,40.75,40.73,40.74,609600.0,32.3444,32.3444,32.3286,32.3365,609600.0
2015-02-26 15:40:00,40.74,40.81,40.73,40.77,842200.0,32.3365,32.3921,32.3286,32.3603,842200.0
2015-02-26 15:45:00,40.77,40.78,40.75,40.75,233900.0,32.3603,32.3682,32.3444,32.3444,233900.0
2015-02-26 15:50:00,40.76,40.77,40.74,40.77,868500.0,32.3524,32.3603,32.3365,32.3603,868500.0
2015-02-26 15:55:00,40.77,40.77,40.74,40.76,1730200.0,32.3603,32.3603,32.3365,32.3524,1730200.0
2015-02-27 09:30:00,40.69,40.74,40.69,40.72,582800.0,32.2968,32.3365,32.2968,32.3206,582800.0
2015-02-27 09:35:00,40.73,40.74,40.71,40.73,498400.0,32.3286,32.3365,32.3127,32.3286,498400.0
2015-02-27 09:40:00,40.73,40.75,40.69,40.71,497200.0,32.3286,32.3444,32.2968,32.3127,497200.0
2015-02-27 09:45:00,40.71,40.74,40.69,40.73,402100.0,32.3127,32.3365,32.2968,32.3286,402100.0
2015-02-27 09:50:00,40.72,40.74,40.71,40.73,142800.0,32.3206,32.3365,32.3127,32.3286,142800.0
2015-02-27 09:55:00,40.73,40.75,40.72,40.75,418000.0,32.3286,32.3444,32.3206,32.3444,418000.0
2015-02-27 10:00:00,40.74,40.77,40.74,40.76,338000.0,32.3365,32.3603,32.3365,32.3524,338000.0
2015-02-27 10:05:00,40.76,40.8,40.76,40.79,419100.0,32.3524,32.3841,32.3524,32.3762,419100.0
2015-02-27 10:10:00,40.78,40.79,40.76,40.77,775800.0,32.3682,32.3762,32.3524,32.3603,775800.0
2015-02-27 10:15:00,40.77,40.8,40.76,40.79,338600.0,32.3603,32.3841,32.3524,32.3762,338600.0
2015-02-27 10:20:00,40.79,40.81,40.78,40.8,472700.0,32.3762,32.3921,32.3682,32.3841,472700.0
2015-02-27 10:25:00,40.81,40.83,40.8,40.83,734800.0,32.3921,32.4079,32.3841,32.4079,734800.0
2015-02-27 10:30:00,40.82,40.86,40.82,40.86,752600.0,32.4,32.4317,32.4,32.4317,752600.0
2015-02-27 10:35:00,40.86,40.87,40.85,40.87,375400.0,32.4317,32.4397,32.4238,32.4397,375400.0
2015-02-27 10:40:00,40.87,40.9,40.86,40.9,304000.0,32.4397,32.4635,32.4317,32.4635,304000.0
2015-02-27 10:45:00,40.9,40.9,40.89,40.9,312600.0,32.4635,32.4635,32.4556,32.4635,312600.0
2015-02-27 10:50:00,40.9,40.92,40.89,40.92,849000.0,32.4635,32.4794,32.4556,32.4794,849000.0
2015-02-27 10:55:00,40.92,40.95,40.91,40.95,349600.0,32.4794,32.5032,32.4714,32.5032,349600.0
2015-02-27 11:00:00,40.95,40.95,40.93,40.94,745700.0,32.5032,32.5032,32.4873,32.4952,745700.0
2015-02-27 11:05:00,40.94,40.95,40.94,40.95,511400.0,32.4952,32.5032,32.4952,32.5032,511400.0
2015-02-27 11:10:00,40.95,41.0,40.94,40.99,493500.0,32.5032,32.5429,32.4952,32.5349,493500.0
2015-02-27 11:15:00,41.0,41.0,40.96,40.97,415700.0,32.5429,32.5429,32.5111,32.5191,415700.0
2015-02-27 11:20:00,40.98,40.98,40.91,40.94,497800.0,32.527,32.527,32.4714,32.4952,497800.0
2015-02-27 11:25:00,40.93,40.94,40.88,40.89,568500.0,32.4873,32.4952,32.4476,32.4556,568500.0
2015-02-27 11:30:00,40.89,40.93,40.88,40.92,460000.0,32.4556,32.4873,32.4476,32.4794,460000.0
2015-02-27 11:35:00,40.93,40.93,40.91,40.93,248400.0,32.4873,32.4873,32.4714,32.4873,248400.0
2015-02-27 11:40:00,40.93,40.95,40.92,40.95,294300.0,32.4873,32.5032,32.4794,32.5032,294300.0
2015-02-27 11:45:00,40.95,40.95,40.92,40.93,175000.0,32.5032,32.5032,32.4794,32.4873,175000.0
2015-02-27 11:50:00,40.93,40.94,40.89,40.91,289000.0,32.4873,32.4952,32.4556,32.4714,289000.0
2015-02-27 11:55:00,40.91,40.91,40.89,40.89,57300.0,32.4714,32.4714,32.4556,32.4556,57300.0
2015-02-27 12:00:00,40.89,40.9,40.89,40.9,39000.0,32.4556,32.4635,32.4556,32.4635,39000.0
2015-02-27 12:05:00,40.89,40.92,40.89,40.91,112300.0,32.4556,32.4794,32.4556,32.4714,112300.0
2015-02-27 12:10:00,40.91,40.93,40.9,40.92,63600.0,32.4714,32.4873,32.4635,32.4794,63600.0
2015-02-27 12:15:00,40.93,40.93,40.91,40.93,67700.0,32.4873,32.4873,32.4714,32.4873,67700.0
2015-02-27 12:20:00,40.92,40.93,40.89,40.9,175100.0,32.4794,32.4873,32.4556,32.4635,175100.0
2015-02-27 12:25:00,40.9,40.91,40.89,40.9,151200.0,32.4635,32.4714,32.4556,32.4635,151200.0
2015-02-27 12:30:00,40.9,40.9,40.89,40.9,269100.0,32.4635,32.4635,32.4556,32.4635,269100.0
2015-02-27 12:35:00,40.9,40.9,40.88,40.9,356900.0,32.4635,32.4635,32.4476,32.4635,356900.0
2015-02-27 12:40:00,40.89,40.9,40.88,40.89,183400.0,32.4556,32.4635,32.4476,32.4556,183400.0
2015-02-27 12:45:00,40.89,40.91,40.88,40.91,127700.0,32.4556,32.4714,32.4476,32.4714,127700.0
2015-02-27 12:50:00,40.91,40.91,40.87,40.9,727700.0,32.4714,32.4714,32.4397,32.4635,727700.0
2015-02-27 12:55:00,40.9,40.91,40.89,40.9,123100.0,32.4635,32.4714,32.4556,32.4635,123100.0
2015-02-27 13:00:00,40.9,40.91,40.86,40.86,267000.0,32.4635,32.4714,32.4317,32.4317,267000.0
2015-02-27 13:05:00,40.86,40.89,40.86,40.89,141700.0,32.4317,32.4556,32.4317,32.4556,141700.0
2015-02-27 13:10:00,40.89,40.89,40.87,40.87,123600.0,32.4556,32.4556,32.4397,32.4397,123600.0
2015-02-27 13:15:00,40.88,40.88,40.83,40.84,331900.0,32.4476,32.4476,32.4079,32.4159,331900.0
2015-02-27 13:20:00,40.83,40.86,40.82,40.85,285400.0,32.4079,32.4317,32.4,32.4238,285400.0
2015-02-27 13:25:00,40.85,40.86,40.82,40.86,318100.0,32.4238,32.4317,32.4,32.4317,318100.0
2015-02-27 13:30:00,40.85,40.87,40.84,40.86,288400.0,32.4238,32.4397,32.4159,32.4317,288400.0
2015-02-27 13:35:00,40.86,40.86,40.84,40.85,182200.0,32.4317,32.4317,32.4159,32.4238,182200.0
2015-02-27 13:40:00,40.85,40.88,40.84,40.88,227800.0,32.4238,32.4476,32.4159,32.4476,227800.0
2015-02-27 13:45:00,40.87,40.89,40.87,40.88,114300.0,32.4397,32.4556,32.4397,32.4476,114300.0
2015-02-27 13:50:00,40.88,40.9,40.86,40.87,162200.0,32.4476,32.4635,32.4317,32.4397,162200.0
2015-02-27 13:55:00,40.87,40.89,40.87,40.88,100100.0,32.4397,32.4556,32.4397,32.4476,100100.0
2015-02-27 14:00:00,40.88,40.88,40.86,40.86,77200.0,32.4476,32.4476,32.4317,32.4317,77200.0
2015-02-27 14:05:00,40.86,40.87,40.85,40.85,92600.0,32.4317,32.4397,32.4238,32.4238,92600.0
2015-02-27 14:10:00,40.84,40.87,40.84,40.86,210300.0,32.4159,32.4397,32.4159,32.4317,210300.0
2015-02-27 14:15:00,40.86,40.88,40.85,40.86,123000.0,32.4317,32.4476,32.4238,32.4317,123000.0
2015-02-27 14:20:00,40.86,40.88,40.85,40.88,203200.0,32.4317,32.4476,32.4238,32.4476,203200.0
2015-02-27 14:25:00,40.88,40.89,40.87,40.87,68500.0,32.4476,32.4556,32.4397,32.4397,68500.0
2015-02-27 14:30:00,40.88,40.88,40.84,40.85,184300.0,32.4476,32.4476,32.4159,32.4238,184300.0
2015-02-27 14:35:00,40.86,40.87,40.81,40.82,126900.0,32.4317,32.4397,32.3921,32.4,126900.0
2015-02-27 14:40:00,40.82,40.84,40.81,40.82,104100.0,32.4,32.4159,32.3921,32.4,104100.0
2015-02-27 14:45:00,40.83,40.85,40.81,40.84,108600.0,32.4079,32.4238,32.3921,32.4159,108600.0
2015-02-27 14:50:00,40.84,40.85,40.84,40.84,118000.0,32.4159,32.4238,32.4159,32.4159,118000.0
2015-02-27 14:55:00,40.84,40.85,40.81,40.83,76000.0,32.4159,32.4238,32.3921,32.4079,76000.0
2015-02-27 15:00:00,40.83,40.83,40.79,40.8,181700.0,32.4079,32.4079,32.3762,32.3841,181700.0
2015-02-27 15:05:00,40.8,40.82,40.79,40.8,299800.0,32.3841,32.4,32.3762,32.3841,299800.0
2015-02-27 15:10:00,40.8,40.82,40.79,40.8,182200.0,32.3841,32.4,32.3762,32.3841,182200.0
2015-02-27 15:15:00,40.8,40.84,40.78,40.82,239300.0,32.3841,32.4159,32.3682,32.4,239300.0
2015-02-27 15:20:00,40.83,40.88,40.81,40.88,960900.0,32.4079,32.4476,32.3921,32.4476,960900.0
2015-02-27 15:25:00,40.87,40.88,40.85,40.88,351900.0,32.4397,32.4476,32.4238,32.4476,351900.0
2015-02-27 15:30:00,40.88,40.89,40.84,40.84,312200.0,32.4476,32.4556,32.4159,32.4159,312200.0
2015-02-27 15:35:00,40.84,40.85,40.8,40.8,453700.0,32.4159,32.4238,32.3841,32.3841,453700.0
2015-02-27 15:40:00,40.8,40.81,40.77,40.78,1241700.0,32.3841,32.3921,32.3603,32.3682,1241700.0
2015-02-27 15:45:00,40.78,40.79,40.75,40.75,1329700.0,32.3682,32.3762,32.3444,32.3444,1329700.0
2015-02-27 15:50:00,40.76,40.76,40.74,40.75,1749200.0,32.3524,32.3524,32.3365,32.3444,1749200.0
2015-02-27 15:55:00,40.76,40.76,40.72,40.72,5634500.0,32.3524,32.3524,32.3206,32.3206,5634500.0
2015-03-02 09:30:00,40.64,40.66,40.57,40.6,1034100.0,32.2571,32.273,32.2016,32.2254,1034100.0
2015-03-02 09:35:00,40.6,40.63,40.59,40.62,406700.0,32.2254,32.2492,32.2174,32.2413,406700.0
2015-03-02 09:40:00,40.63,40.64,40.6,40.61,785300.0,32.2492,32.2571,32.2254,32.2333,785300.0
2015-03-02 09:45:00,40.61,40.63,40.6,40.63,844100.0,32.2333,32.2492,32.2254,32.2492,844100.0
2015-03-02 09:50:00,40.63,40.64,40.61,40.62,565300.0,32.2492,32.2571,32.2333,32.2413,565300.0
2015-03-02 09:55:00,40.62,40.65,40.61,40.64,453900.0,32.2413,32.2651,32.2333,32.2571,453900.0
2015-03-02 10:00:00,40.64,40.64,40.61,40.63,397400.0,32.2571,32.2571,32.2333,32.2492,397400.0
2015-03-02 10:05:00,40.63,40.67,40.62,40.65,460400.0,32.2492,32.2809,32.2413,32.2651,460400.0
2015-03-02 10:10:00,40.65,40.66,40.64,40.64,419800.0,32.2651,32.273,32.2571,32.2571,419800.0
2015-03-02 10:15:00,40.64,40.66,40.64,40.66,206000.0,32.2571,32.273,32.2571,32.273,206000.0
2015-03-02 10:20:00,40.66,40.66,40.64,40.64,240700.0,32.273,32.273,32.2571,32.2571,240700.0
2015-03-02 10:25:00,40.65,40.66,40.64,40.66,486600.0,32.2651,32.273,32.2571,32.273,486600.0
2015-03-02 10:30:00,40.66,40.66,40.63,40.66,956400.0,32.273,32.273,32.2492,32.273,956400.0
2015-03-02 10:35:00,40.65,40.66,40.62,40.63,840800.0,32.2651,32.273,32.2413,32.2492,840800.0
2015-03-02 10:40:00,40.63,40.64,40.62,40.63,272000.0,32.2492,32.2571,32.2413,32.2492,272000.0
2015-03-02 10:45:00,40.62,40.66,40.62,40.63,498900.0,32.2413,32.273,32.2413,32.2492,498900.0
2015-03-02 10:50:00,40.63,40.65,40.62,40.63,524700.0,32.2492,32.2651,32.2413,32.2492,524700.0
2015-03-02 10:55:00,40.64,40.64,40.61,40.63,522300.0,32.2571,32.2571,32.2333,32.2492,522300.0
2015-03-02 11:00:00,40.64,40.65,40.61,40.62,388600.0,32.2571,32.2651,32.2333,32.2413,388600.0
2015-03-02 11:05:00,40.62,40.63,40.59,40.59,876900.0,32.2413,32.2492,32.2174,32.2174,876900.0
2015-03-02 11:10:00,40.59,40.61,40.57,40.58,302900.0,32.2174,32.2333,32.2016,32.2095,302900.0
2015-03-02 11:15:00,40.58,40.59,40.57,40.58,79700.0,32.2095,32.2174,32.2016,32.2095,79700.0
2015-03-02 11:20:00,40.59,40.61,40.58,40.59,157100.0,32.2174,32.2333,32.2095,32.2174,157100.0
2015-03-02 11:25:00,40.6,40.62,40.57,40.61,223400.0,32.2254,32.2413,32.2016,32.2333,223400.0
2015-03-02 11:30:00,40.61,40.66,40.61,40.65,525500.0,32.2333,32.273,32.2333,32.2651,525500.0
2015-03-02 11:35:00,40.64,40.65,40.62,40.63,115200.0,32.2571,32.2651,32.2413,32.2492,115200.0
2015-03-02 11:40:00,40.63,40.64,40.61,40.63,128900.0,32.2492,32.2571,32.2333,32.2492,128900.0
2015-03-02 11:45:00,40.64,40.65,40.63,40.64,90900.0,32.2571,32.2651,32.2492,32.2571,90900.0
2015-03-02 11:50:00,40.63,40.64,40.62,40.64,56000.0,32.2492,32.2571,32.2413,32.2571,56000.0
2015-03-02 11:55:00,40.63,40.64,40.62,40.63,86400.0,32.2492,32.2571,32.2413,32.2492,86400.0
2015-03-02 12:00:00,40.63,40.63,40.6,40.61,71800.0,32.2492,32.2492,32.2254,32.2333,71800.0
2015-03-02 12:05:00,40.61,40.62,40.6,40.62,60200.0,32.2333,32.2413,32.2254,32.2413,60200.0
2015-03-02 12:10:00,40.62,40.62,40.57,40.57,153800.0,32.2413,32.2413,32.2016,32.2016,153800.0
2015-03-02 12:15:00,40.58,40.59,40.56,40.56,112700.0,32.2095,32.2174,32.1936,32.1936,112700.0
2015-03-02 12:20:00,40.56,40.57,40.54,40.56,281500.0,32.1936,32.2016,32.1778,32.1936,281500.0
2015-03-02 12:25:00,40.55,40.56,40.54,40.55,367500.0,32.1857,32.1936,32.1778,32.1857,367500.0
2015-03-02 12:30:00,40.54,40.56,40.53,40.55,122700.0,32.1778,32.1936,32.1698,32.1857,122700.0
2015-03-02 12:35:00,40.55,40.56,40.54,40.56,313000.0,32.1857,32.1936,32.1778,32.1936,313000.0
2015-03-02 12:40:00,40.56,40.56,40.54,40.55,513000.0,32.1936,32.1936,32.1778,32.1857,513000.0
2015-03-02 12:45:00,40.55,40.57,40.55,40.56,349900.0,32.1857,32.2016,32.1857,32.1936,349900.0
2015-03-02 12:50:00,40.55,40.58,40.55,40.58,231100.0,32.1857,32.2095,32.1857,32.2095,231100.0
2015-03-02 12:55:00,40.58,40.58,40.55,40.55,88200.0,32.2095,32.2095,32.1857,32.1857,88200.0
2015-03-02 13:00:00,40.55,40.57,40.54,40.57,63100.0,32.1857,32.2016,32.1778,32.2016,63100.0
2015-03-02 13:05:00,40.57,40.57,40.55,40.57,93900.0,32.2016,32.2016,32.1857,32.2016,93900.0
2015-03-02 13:10:00,40.57,40.59,40.56,40.59,71500.0,32.2016,32.2174,32.1936,32.2174,71500.0
2015-03-02 13:15:00,40.59,40.59,40.58,40.59,59000.0,32.2174,32.2174,32.2095,32.2174,59000.0
2015-03-02 13:20:00,40.59,40.6,40.57,40.58,112600.0,32.2174,32.2254,32.2016,32.2095,112600.0
2015-03-02 13:25:00,40.57,40.59,40.57,40.59,50200.0,32.2016,32.2174,32.2016,32.2174,50200.0
2015-03-02 13:30:00,40.59,40.6,40.57,40.57,144500.0,32.2174,32.2254,32.2016,32.2016,144500.0
2015-03-02 13:35:00,40.58,40.62,40.57,40.62,97900.0,32.2095,32.2413,32.2016,32.2413,97900.0
2015-03-02 13:40:00,40.61,40.62,40.59,40.6,101600.0,32.2333,32.2413,32.2174,32.2254,101600.0
2015-03-02 13:45:00,40.59,40.62,40.59,40.61,91100.0,32.2174,32.2413,32.2174,32.2333,91100.0
2015-03-02 13:50:00,40.61,40.61,40.6,40.6,47100.0,32.2333,32.2333,32.2254,32.2254,47100.0
2015-03-02 13:55:00,40.6,40.61,40.59,40.6,49600.0,32.2254,32.2333,32.2174,32.2254,49600.0
2015-03-02 14:00:00,40.61,40.62,40.6,40.61,80700.0,32.2333,32.2413,32.2254,32.2333,80700.0
2015-03-02 14:05:00,40.61,40.62,40.58,40.59,130700.0,32.2333,32.2413,32.2095,32.2174,130700.0
2015-03-02 14:10:00,40.6,40.6,40.58,40.58,67400.0,32.2254,32.2254,32.2095,32.2095,67400.0
2015-03-02 14:15:00,40.58,40.59,40.57,40.58,60800.0,32.2095,32.2174,32.2016,32.2095,60800.0
2015-03-02 14:20:00,40.58,40.58,40.55,40.56,120100.0,32.2095,32.2095,32.1857,32.1936,120100.0
2015-03-02 14:25:00,40.57,40.57,40.53,40.54,330100.0,32.2016,32.2016,32.1698,32.1778,330100.0
2015-03-02 14:30:00,40.54,40.57,40.53,40.57,198300.0,32.1778,32.2016,32.1698,32.2016,198300.0
2015-03-02 14:35:00,40.57,40.57,40.54,40.54,343200.0,32.2016,32.2016,32.1778,32.1778,343200.0
2015-03-02 14:40:00,40.55,40.56,40.54,40.56,136200.0,32.1857,32.1936,32.1778,32.1936,136200.0
2015-03-02 14:45:00,40.55,40.58,40.55,40.57,94800.0,32.1857,32.2095,32.1857,32.2016,94800.0
2015-03-02 14:50:00,40.57,40.58,40.57,40.57,88200.0,32.2016,32.2095,32.2016,32.2016,88200.0
2015-03-02 14:55:00,40.57,40.58,40.55,40.55,320300.0,32.2016,32.2095,32.1857,32.1857,320300.0
2015-03-02 15:00:00,40.55,40.56,40.55,40.56,100800.0,32.1857,32.1936,32.1857,32.1936,100800.0
2015-03-02 15:05:00,40.55,40.59,40.55,40.59,645800.0,32.1857,32.2174,32.1857,32.2174,645800.0
2015-03-02 15:10:00,40.59,40.6,40.58,40.59,177900.0,32.2174,32.2254,32.2095,32.2174,177900.0
2015-03-02 15:15:00,40.59,40.61,40.58,40.61,238600.0,32.2174,32.2333,32.2095,32.2333,238600.0
2015-03-02 15:20:00,40.61,40.62,40.6,40.62,102600.0,32.2333,32.2413,32.2254,32.2413,102600.0
2015-03-02 15:25:00,40.61,40.62,40.6,40.62,141900.0,32.2333,32.2413,32.2254,32.2413,141900.0
2015-03-02 15:30:00,40.61,40.63,40.6,40.63,181900.0,32.2333,32.2492,32.2254,32.2492,181900.0
2015-03-02 15:35:00,40.63,40.68,40.63,40.68,1255600.0,32.2492,32.2889,32.2492,32.2889,1255600.0
2015-03-02 15:40:00,40.68,40.69,40.67,40.69,524200.0,32.2889,32.2968,32.2809,32.2968,524200.0
2015-03-02 15:45:00,40.69,40.71,40.67,40.7,1381700.0,32.2968,32.3127,32.2809,32.3047,1381700.0
2015-03-02 15:50:00,40.7,40.71,40.68,40.69,566600.0,32.3047,32.3127,32.2889,32.2968,566600.0
2015-03-02 15:55:00,40.7,40.71,40.66,40.67,1773800.0,32.3047,32.3127,32.273,32.2809,1773800.0
2015-03-03 09:30:00,40.44,40.48,40.43,40.46,1532100.0,32.0984,32.1301,32.0904,32.1143,1532100.0
2015-03-03 09:35:00,40.47,40.49,40.46,40.48,422900.0,32.1222,32.1381,32.1143,32.1301,422900.0
2015-03-03 09:40:00,40.48,40.49,40.44,40.44,702200.0,32.1301,32.1381,32.0984,32.0984,702200.0
2015-03-03 09:45:00,40.45,40.45,40.42,40.43,1561100.0,32.1063,32.1063,32.0825,32.0904,1561100.0
2015-03-03 09:50:00,40.43,40.45,40.41,40.43,931300.0,32.0904,32.1063,32.0746,32.0904,931300.0
2015-03-03 09:55:00,40.43,40.46,40.42,40.45,366200.0,32.0904,32.1143,32.0825,32.1063,366200.0
2015-03-03 10:00:00,40.46,40.48,40.45,40.46,1379800.0,32.1143,32.1301,32.1063,32.1143,1379800.0
2015-03-03 10:05:00,40.46,40.48,40.45,40.48,298100.0,32.1143,32.1301,32.1063,32.1301,298100.0
2015-03-03 10:10:00,40.48,40.48,40.46,40.46,135400.0,32.1301,32.1301,32.1143,32.1143,135400.0
2015-03-03 10:15:00,40.47,40.48,40.46,40.47,248200.0,32.1222,32.1301,32.1143,32.1222,248200.0
2015-03-03 10:20:00,40.48,40.48,40.46,40.46,240900.0,32.1301,32.1301,32.1143,32.1143,240900.0
2015-03-03 10:25:00,40.47,40.47,40.45,40.45,175500.0,32.1222,32.1222,32.1063,32.1063,175500.0
2015-03-03 10:30:00,40.45,40.47,40.45,40.45,209500.0,32.1063,32.1222,32.1063,32.1063,209500.0
2015-03-03 10:35:00,40.45,40.46,40.42,40.45,229100.0,32.1063,32.1143,32.0825,32.1063,229100.0
2015-03-03 10:40:00,40.45,40.46,40.44,40.45,102600.0,32.1063,32.1143,32.0984,32.1063,102600.0
2015-03-03 10:45:00,40.45,40.46,40.44,40.44,175600.0,32.1063,32.1143,32.0984,32.0984,175600.0
2015-03-03 10:50:00,40.44,40.45,40.42,40.42,260000.0,32.0984,32.1063,32.0825,32.0825,260000.0
2015-03-03 10:55:00,40.42,40.43,40.38,40.39,333700.0,32.0825,32.0904,32.0508,32.0587,333700.0
2015-03-03 11:00:00,40.4,40.42,40.38,40.42,385800.0,32.0666,32.0825,32.0508,32.0825,385800.0
2015-03-03 11:05:00,40.41,40.42,40.38,40.39,282100.0,32.0746,32.0825,32.0508,32.0587,282100.0
2015-03-03 11:10:00,40.39,40.4,40.38,40.38,199300.0,32.0587,32.0666,32.0508,32.0508,199300.0
2015-03-03 11:15:00,40.38,40.43,40.38,40.43,603300.0,32.0508,32.0904,32.0508,32.0904,603300.0
2015-03-03 11:20:00,40.42,40.44,40.42,40.44,595900.0,32.0825,32.0984,32.0825,32.0984,595900.0
2015-03-03 11:25:00,40.43,40.44,40.42,40.43,205400.0,32.0904,32.0984,32.0825,32.0904,205400.0
2015-03-03 11:30:00,40.43,40.43,40.39,40.4,534400.0,32.0904,32.0904,32.0587,32.0666,534400.0
2015-03-03 11:35:00,40.4,40.41,40.39,40.4,422300.0,32.0666,32.0746,32.0587,32.0666,422300.0
2015-03-03 11:40:00,40.4,40.4,40.36,40.39,424400.0,32.0666,32.0666,32.0349,32.0587,424400.0
2015-03-03 11:45:00,40.39,40.4,40.38,40.39,225700.0,32.0587,32.0666,32.0508,32.0587,225700.0
2015-03-03 11:50:00,40.38,40.4,40.37,40.4,194600.0,32.0508,32.0666,32.0428,32.0666,194600.0
2015-03-03 11:55:00,40.4,40.42,40.39,40.41,507100.0,32.0666,32.0825,32.0587,32.0746,507100.0
2015-03-03 12:00:00,40.41,40.43,40.39,40.42,674900.0,32.0746,32.0904,32.0587,32.0825,674900.0
2015-03-03 12:05:00,40.42,40.43,40.4,40.41,186300.0,32.0825,32.0904,32.0666,32.0746,186300.0
2015-03-03 12:10:00,40.41,40.43,40.4,40.41,143500.0,32.0746,32.0904,32.0666,32.0746,143500.0
2015-03-03 12:15:00,40.4,40.44,40.4,40.41,156100.0,32.0666,32.0984,32.0666,32.0746,156100.0
2015-03-03 12:20:00,40.42,40.42,40.39,40.39,115100.0,32.0825,32.0825,32.0587,32.0587,115100.0
2015-03-03 12:25:00,40.39,40.39,40.36,40.39,227500.0,32.0587,32.0587,32.0349,32.0587,227500.0
2015-03-03 12:30:00,40.39,40.41,40.37,40.4,474800.0,32.0587,32.0746,32.0428,32.0666,474800.0
2015-03-03 12:35:00,40.4,40.42,40.39,40.41,447300.0,32.0666,32.0825,32.0587,32.0746,447300.0
2015-03-03 12:40:00,40.41,40.41,40.4,40.41,189100.0,32.0746,32.0746,32.0666,32.0746,189100.0
2015-03-03 12:45:00,40.4,40.41,40.4,40.41,280400.0,32.0666,32.0746,32.0666,32.0746,280400.0
2015-03-03 12:50:00,40.41,40.41,40.4,40.41,293300.0,32.0746,32.0746,32.0666,32.0746,293300.0
2015-03-03 12:55:00,40.4,40.42,40.4,40.41,137600.0,32.0666,32.0825,32.0666,32.0746,137600.0
2015-03-03 13:00:00,40.42,40.42,40.41,40.41,213200.0,32.0825,32.0825,32.0746,32.0746,213200.0
2015-03-03 13:05:00,40.41,40.43,40.41,40.42,84900.0,32.0746,32.0904,32.0746,32.0825,84900.0
2015-03-03 13:10:00,40.42,40.43,40.4,40.4,304800.0,32.0825,32.0904,32.0666,32.0666,304800.0
2015-03-03 13:15:00,40.4,40.41,40.4,40.4,87100.0,32.0666,32.0746,32.0666,32.0666,87100.0
2015-03-03 13:20:00,40.4,40.41,40.4,40.41,143000.0,32.0666,32.0746,32.0666,32.0746,143000.0
2015-03-03 13:25:00,40.41,40.43,40.4,40.43,323300.0,32.0746,32.0904,32.0666,32.0904,323300.0
2015-03-03 13:30:00,40.43,40.44,40.43,40.43,134900.0,32.0904,32.0984,32.0904,32.0904,134900.0
2015-03-03 13:35:00,40.43,40.44,40.43,40.43,190200.0,32.0904,32.0984,32.0904,32.0904,190200.0
2015-03-03 13:40:00,40.43,40.44,40.41,40.41,321300.0,32.0904,32.0984,32.0746,32.0746,321300.0
2015-03-03 13:45:00,40.41,40.43,40.4,40.43,161700.0,32.0746,32.0904,32.0666,32.0904,161700.0
2015-03-03 13:50:00,40.43,40.44,40.42,40.42,202500.0,32.0904,32.0984,32.0825,32.0825,202500.0
2015-03-03 13:55:00,40.43,40.43,40.4,40.4,195600.0,32.0904,32.0904,32.0666,32.0666,195600.0
2015-03-03 14:00:00,40.4,40.42,40.4,40.41,254400.0,32.0666,32.0825,32.0666,32.0746,254400.0
2015-03-03 14:05:00,40.41,40.43,40.4,40.43,851900.0,32.0746,32.0904,32.0666,32.0904,851900.0
2015-03-03 14:10:00,40.43,40.44,40.42,40.43,30500.0,32.0904,32.0984,32.0825,32.0904,30500.0
2015-03-03 14:15:00,40.44,40.46,40.43,40.45,732400.0,32.0984,32.1143,32.0904,32.1063,732400.0
2015-03-03 14:20:00,40.46,40.46,40.43,40.43,214200.0,32.1143,32.1143,32.0904,32.0904,214200.0
2015-03-03 14:25:00,40.44,40.45,40.43,40.44,67400.0,32.0984,32.1063,32.0904,32.0984,67400.0
2015-03-03 14:30:00,40.44,40.45,40.43,40.43,315100.0,32.0984,32.1063,32.0904,32.0904,315100.0
2015-03-03 14:35:00,40.43,40.44,40.42,40.44,122000.0,32.0904,32.0984,32.0825,32.0984,122000.0
2015-03-03 14:40:00,40.43,40.44,40.41,40.41,217400.0,32.0904,32.0984,32.0746,32.0746,217400.0
2015-03-03 14:45:00,40.41,40.45,40.41,40.43,195900.0,32.0746,32.1063,32.0746,32.0904,195900.0
2015-03-03 14:50:00,40.43,40.45,40.42,40.43,97300.0,32.0904,32.1063,32.0825,32.0904,97300.0
2015-03-03 14:55:00,40.44,40.45,40.42,40.44,543900.0,32.0984,32.1063,32.0825,32.0984,543900.0
2015-03-03 15:00:00,40.45,40.47,40.44,40.47,597300.0,32.1063,32.1222,32.0984,32.1222,597300.0
2015-03-03 15:05:00,40.47,40.47,40.43,40.44,231000.0,32.1222,32.1222,32.0904,32.0984,231000.0
2015-03-03 15:10:00,40.44,40.46,40.43,40.43,466000.0,32.0984,32.1143,32.0904,32.0904,466000.0
2015-03-03 15:15:00,40.43,40.46,40.43,40.46,319200.0,32.0904,32.1143,32.0904,32.1143,319200.0
2015-03-03 15:20:00,40.46,40.47,40.45,40.46,178900.0,32.1143,32.1222,32.1063,32.1143,178900.0
2015-03-03 15:25:00,40.46,40.47,40.45,40.46,180800.0,32.1143,32.1222,32.1063,32.1143,180800.0
2015-03-03 15:30:00,40.46,40.48,40.45,40.47,193000.0,32.1143,32.1301,32.1063,32.1222,193000.0
2015-03-03 15:35:00,40.47,40.47,40.43,40.43,266000.0,32.1222,32.1222,32.0904,32.0904,266000.0
2015-03-03 15:40:00,40.44,40.44,40.39,40.39,543200.0,32.0984,32.0984,32.0587,32.0587,543200.0
2015-03-03 15:45:00,40.4,40.4,40.36,40.38,1363000.0,32.0666,32.0666,32.0349,32.0508,1363000.0
2015-03-03 15:50:00,40.38,40.39,40.37,40.37,754600.0,32.0508,32.0587,32.0428,32.0428,754600.0
2015-03-03 15:55:00,40.37,40.38,40.35,40.36,3298400.0,32.0428,32.0508,32.0269,32.0349,3298400.0
2015-03-04 09:30:00,40.06,40.07,39.99,39.99,2175200.0,31.7968,31.8047,31.7412,31.7412,2175200.0
2015-03-04 09:35:00,39.99,39.99,39.9,39.9,989200.0,31.7412,31.7412,31.6698,31.6698,989200.0
2015-03-04 09:40:00,39.9,39.91,39.84,39.85,1687300.0,31.6698,31.6777,31.6221,31.6301,1687300.0
2015-03-04 09:45:00,39.84,39.86,39.83,39.86,1451800.0,31.6221,31.638,31.6142,31.638,1451800.0
2015-03-04 09:50:00,39.86,39.87,39.83,39.86,2734900.0,31.638,31.646,31.6142,31.638,2734900.0
2015-03-04 09:55:00,39.86,39.88,39.84,39.85,1379400.0,31.638,31.6539,31.6221,31.6301,1379400.0
2015-03-04 10:00:00,39.86,39.86,39.79,39.8,998200.0,31.638,31.638,31.5825,31.5904,998200.0
2015-03-04 10:05:00,39.8,39.84,39.78,39.78,1064000.0,31.5904,31.6221,31.5745,31.5745,1064000.0
2015-03-04 10:10:00,39.78,39.79,39.76,39.76,798700.0,31.5745,31.5825,31.5586,31.5586,798700.0
2015-03-04 10:15:00,39.76,39.79,39.76,39.77,919800.0,31.5586,31.5825,31.5586,31.5666,919800.0
2015-03-04 10:20:00,39.77,39.79,39.76,39.77,465200.0,31.5666,31.5825,31.5586,31.5666,465200.0
2015-03-04 10:25:00,39.77,39.79,39.76,39.79,604900.0,31.5666,31.5825,31.5586,31.5825,604900.0
2015-03-04 10:30:00,39.78,39.82,39.76,39.8,1141200.0,31.5745,31.6063,31.5586,31.5904,1141200.0
2015-03-04 10:35:00,39.8,39.81,39.79,39.8,334600.0,31.5904,31.5983,31.5825,31.5904,334600.0
2015-03-04 10:40:00,39.8,39.87,39.8,39.85,951400.0,31.5904,31.646,31.5904,31.6301,951400.0
2015-03-04 10:45:00,39.86,39.86,39.82,39.82,250700.0,31.638,31.638,31.6063,31.6063,250700.0
2015-03-04 10:50:00,39.82,39.83,39.81,39.82,290500.0,31.6063,31.6142,31.5983,31.6063,290500.0
2015-03-04 10:55:00,39.81,39.87,39.81,39.87,480200.0,31.5983,31.646,31.5983,31.646,480200.0
2015-03-04 11:00:00,39.87,39.92,39.86,39.91,803500.0,31.646,31.6856,31.638,31.6777,803500.0
2015-03-04 11:05:00,39.91,39.93,39.89,39.91,903700.0,31.6777,31.6936,31.6618,31.6777,903700.0
2015-03-04 11:10:00,39.91,39.92,39.89,39.9,213200.0,31.6777,31.6856,31.6618,31.6698,213200.0
2015-03-04 11:15:00,39.9,39.92,39.89,39.91,485500.0,31.6698,31.6856,31.6618,31.6777,485500.0
2015-03-04 11:20:00,39.91,39.91,39.89,39.9,426100.0,31.6777,31.6777,31.6618,31.6698,426100.0
2015-03-04 11:25:00,39.9,39.92,39.89,39.9,427600.0,31.6698,31.6856,31.6618,31.6698,427600.0
2015-03-04 11:30:00,39.9,39.92,39.89,39.91,596700.0,31.6698,31.6856,31.6618,31.6777,596700.0
2015-03-04 11:35:00,39.91,39.93,39.9,39.9,512500.0,31.6777,31.6936,31.6698,31.6698,512500.0
2015-03-04 11:40:00,39.9,39.92,39.9,39.91,502200.0,31.6698,31.6856,31.6698,31.6777,502200.0
2015-03-04 11:45:00,39.91,39.92,39.9,39.91,240900.0,31.6777,31.6856,31.6698,31.6777,240900.0
2015-03-04 11:50:00,39.91,39.92,39.9,39.9,177500.0,31.6777,31.6856,31.6698,31.6698,177500.0
2015-03-04 11:55:00,39.91,39.91,39.9,39.9,86300.0,31.6777,31.6777,31.6698,31.6698,86300.0
2015-03-04 12:00:00,39.9,39.91,39.89,39.9,207800.0,31.6698,31.6777,31.6618,31.6698,207800.0
2015-03-04 12:05:00,39.9,39.91,39.89,39.91,231900.0,31.6698,31.6777,31.6618,31.6777,231900.0
2015-03-04 12:10:00,39.91,39.96,39.9,39.95,331400.0,31.6777,31.7174,31.6698,31.7095,331400.0
2015-03-04 12:15:00,39.95,39.96,39.94,39.94,171900.0,31.7095,31.7174,31.7015,31.7015,171900.0
2015-03-04 12:20:00,39.94,39.95,39.94,39.94,177000.0,31.7015,31.7095,31.7015,31.7015,177000.0
2015-03-04 12:25:00,39.94,39.95,39.94,39.94,109300.0,31.7015,31.7095,31.7015,31.7015,109300.0
2015-03-04 12:30:00,39.94,39.96,39.93,39.93,286000.0,31.7015,31.7174,31.6936,31.6936,286000.0
2015-03-04 12:35:00,39.93,39.94,39.93,39.94,303400.0,31.6936,31.7015,31.6936,31.7015,303400.0
2015-03-04 12:40:00,39.93,39.98,39.93,39.96,537300.0,31.6936,31.7333,31.6936,31.7174,537300.0
2015-03-04 12:45:00,39.97,39.97,39.95,39.95,189900.0,31.7253,31.7253,31.7095,31.7095,189900.0
2015-03-04 12:50:00,39.95,39.96,39.94,39.95,195100.0,31.7095,31.7174,31.7015,31.7095,195100.0
2015-03-04 12:55:00,39.95,39.96,39.94,39.96,203800.0,31.7095,31.7174,31.7015,31.7174,203800.0
2015-03-04 13:00:00,39.96,39.96,39.94,39.95,74400.0,31.7174,31.7174,31.7015,31.7095,74400.0
2015-03-04 13:05:00,39.95,39.95,39.94,39.95,189600.0,31.7095,31.7095,31.7015,31.7095,189600.0
2015-03-04 13:10:00,39.94,39.96,39.94,39.96,139500.0,31.7015,31.7174,31.7015,31.7174,139500.0
2015-03-04 13:15:00,39.96,39.97,39.95,39.95,245300.0,31.7174,31.7253,31.7095,31.7095,245300.0
2015-03-04 13:20:00,39.96,39.97,39.94,39.95,695200.0,31.7174,31.7253,31.7015,31.7095,695200.0
2015-03-04 13:25:00,39.96,39.97,39.95,39.95,279000.0,31.7174,31.7253,31.7095,31.7095,279000.0
2015-03-04 13:30:00,39.96,39.97,39.93,39.94,406500.0,31.7174,31.7253,31.6936,31.7015,406500.0
2015-03-04 13:35:00,39.94,39.94,39.93,39.94,184900.0,31.7015,31.7015,31.6936,31.7015,184900.0
2015-03-04 13:40:00,39.94,39.95,39.91,39.91,367800.0,31.7015,31.7095,31.6777,31.6777,367800.0
2015-03-04 13:45:00,39.91,39.92,39.9,39.9,205100.0,31.6777,31.6856,31.6698,31.6698,205100.0
2015-03-04 13:50:00,39.9,39.91,39.88,39.88,221600.0,31.6698,31.6777,31.6539,31.6539,221600.0
2015-03-04 13:55:00,39.88,39.89,39.86,39.87,320000.0,31.6539,31.6618,31.638,31.646,320000.0
2015-03-04 14:00:00,39.88,39.94,39.87,39.94,761800.0,31.6539,31.7015,31.646,31.7015,761800.0
2015-03-04 14:05:00,39.94,39.94,39.92,39.93,234800.0,31.7015,31.7015,31.6856,31.6936,234800.0
2015-03-04 14:10:00,39.93,39.94,39.88,39.88,468300.0,31.6936,31.7015,31.6539,31.6539,468300.0
2015-03-04 14:15:00,39.88,39.9,39.87,39.87,240100.0,31.6539,31.6698,31.646,31.646,240100.0
2015-03-04 14:20:00,39.88,39.89,39.87,39.87,239600.0,31.6539,31.6618,31.646,31.646,239600.0
2015-03-04 14:25:00,39.88,39.91,39.87,39.9,276500.0,31.6539,31.6777,31.646,31.6698,276500.0
2015-03-04 14:30:00,39.9,39.91,39.89,39.91,256600.0,31.6698,31.6777,31.6618,31.6777,256600.0
2015-03-04 14:35:00,39.91,39.93,39.9,39.91,260800.0,31.6777,31.6936,31.6698,31.6777,260800.0
2015-03-04 14:40:00,39.91,39.95,39.91,39.94,232500.0,31.6777,31.7095,31.6777,31.7015,232500.0
2015-03-04 14:45:00,39.94,39.94,39.93,39.94,80300.0,31.7015,31.7015,31.6936,31.7015,80300.0
2015-03-04 14:50:00,39.94,39.94,39.93,39.94,169000.0,31.7015,31.7015,31.6936,31.7015,169000.0
2015-03-04 14:55:00,39.94,39.96,39.93,39.95,169400.0,31.7015,31.7174,31.6936,31.7095,169400.0
2015-03-04 15:00:00,39.95,39.96,39.92,39.92,252900.0,31.7095,31.7174,31.6856,31.6856,252900.0
2015-03-04 15:05:00,39.93,39.93,39.91,39.91,806000.0,31.6936,31.6936,31.6777,31.6777,806000.0
2015-03-04 15:10:00,39.91,39.96,39.91,39.96,310900.0,31.6777,31.7174,31.6777,31.7174,310900.0
2015-03-04 15:15:00,39.96,39.96,39.94,39.94,197300.0,31.7174,31.7174,31.7015,31.7015,197300.0
2015-03-04 15:20:00,39.94,39.95,39.94,39.95,99400.0,31.7015,31.7095,31.7015,31.7095,99400.0
2015-03-04 15:25:00,39.95,39.95,39.92,39.93,1075000.0,31.7095,31.7095,31.6856,31.6936,1075000.0
2015-03-04 15:30:00,39.94,39.98,39.93,39.97,847400.0,31.7015,31.7333,31.6936,31.7253,847400.0
2015-03-04 15:35:00,39.97,39.98,39.96,39.96,244700.0,31.7253,31.7333,31.7174,31.7174,244700.0
2015-03-04 15:40:00,39.96,39.97,39.94,39.95,595500.0,31.7174,31.7253,31.7015,31.7095,595500.0
2015-03-04 15:45:00,39.95,39.95,39.94,39.95,540700.0,31.7095,31.7095,31.7015,31.7095,540700.0
2015-03-04 15:50:00,39.95,39.96,39.94,39.95,899600.0,31.7095,31.7174,31.7015,31.7095,899600.0
2015-03-04 15:55:00,39.95,39.95,39.93,39.94,2199300.0,31.7095,31.7095,31.6936,31.7015,2199300.0
2015-03-05 09:30:00,40.0,40.01,39.91,39.95,1187500.0,31.7491,31.7571,31.6777,31.7095,1187500.0
2015-03-05 09:35:00,39.95,39.96,39.91,39.94,539900.0,31.7095,31.7174,31.6777,31.7015,539900.0
2015-03-05 09:40:00,39.93,39.95,39.92,39.95,1039700.0,31.6936,31.7095,31.6856,31.7095,1039700.0
2015-03-05 09:45:00,39.95,39.98,39.94,39.97,412000.0,31.7095,31.7333,31.7015,31.7253,412000.0
2015-03-05 09:50:00,39.98,40.0,39.96,39.97,335000.0,31.7333,31.7491,31.7174,31.7253,335000.0
2015-03-05 09:55:00,39.97,40.0,39.96,40.0,506100.0,31.7253,31.7491,31.7174,31.7491,506100.0
2015-03-05 10:00:00,40.0,40.0,39.98,39.99,403100.0,31.7491,31.7491,31.7333,31.7412,403100.0
2015-03-05 10:05:00,39.98,40.01,39.98,40.0,293700.0,31.7333,31.7571,31.7333,31.7491,293700.0
2015-03-05 10:10:00,40.0,40.04,39.99,40.02,321100.0,31.7491,31.7809,31.7412,31.765,321100.0
2015-03-05 10:15:00,40.02,40.05,40.02,40.02,372200.0,31.765,31.7888,31.765,31.765,372200.0
2015-03-05 10:20:00,40.02,40.04,40.02,40.02,241000.0,31.765,31.7809,31.765,31.765,241000.0
2015-03-05 10:25:00,40.03,40.07,40.02,40.06,298600.0,31.773,31.8047,31.765,31.7968,298600.0
2015-03-05 10:30:00,40.07,40.07,40.04,40.05,201900.0,31.8047,31.8047,31.7809,31.7888,201900.0
2015-03-05 10:35:00,40.05,40.06,40.03,40.04,214200.0,31.7888,31.7968,31.773,31.7809,214200.0
2015-03-05 10:40:00,40.04,40.05,40.01,40.02,185900.0,31.7809,31.7888,31.7571,31.765,185900.0
2015-03-05 10:45:00,40.01,40.02,40.0,40.0,209800.0,31.7571,31.765,31.7491,31.7491,209800.0
2015-03-05 10:50:00,40.01,40.01,40.0,40.0,131600.0,31.7571,31.7571,31.7491,31.7491,131600.0
2015-03-05 10:55:00,40.0,40.01,39.99,40.0,376900.0,31.7491,31.7571,31.7412,31.7491,376900.0
2015-03-05 11:00:00,40.01,40.01,39.97,39.98,442000.0,31.7571,31.7571,31.7253,31.7333,442000.0
2015-03-05 11:05:00,39.98,40.0,39.95,39.97,413000.0,31.7333,31.7491,31.7095,31.7253,413000.0
2015-03-05 11:10:00,39.96,39.97,39.94,39.95,912400.0,31.7174,31.7253,31.7015,31.7095,912400.0
2015-03-05 11:15:00,39.95,39.98,39.95,39.98,283900.0,31.7095,31.7333,31.7095,31.7333,283900.0
2015-03-05 11:20:00,39.98,39.99,39.95,39.98,272000.0,31.7333,31.7412,31.7095,31.7333,272000.0
2015-03-05 11:25:00,39.98,39.99,39.97,39.98,403400.0,31.7333,31.7412,31.7253,31.7333,403400.0
2015-03-05 11:30:00,39.98,39.99,39.97,39.98,249500.0,31.7333,31.7412,31.7253,31.7333,249500.0
2015-03-05 11:35:00,39.97,39.98,39.97,39.97,115400.0,31.7253,31.7333,31.7253,31.7253,115400.0
2015-03-05 11:40:00,39.97,39.97,39.95,39.96,152200.0,31.7253,31.7253,31.7095,31.7174,152200.0
2015-03-05 11:45:00,39.96,39.98,39.96,39.96,102700.0,31.7174,31.7333,31.7174,31.7174,102700.0
2015-03-05 11:50:00,39.97,39.97,39.96,39.97,64000.0,31.7253,31.7253,31.7174,31.7253,64000.0
2015-03-05 11:55:00,39.97,39.98,39.94,39.94,460000.0,31.7253,31.7333,31.7015,31.7015,460000.0
2015-03-05 12:00:00,39.94,39.94,39.91,39.93,429500.0,31.7015,31.7015,31.6777,31.6936,429500.0
2015-03-05 12:05:00,39.94,39.94,39.91,39.91,765800.0,31.7015,31.7015,31.6777,31.6777,765800.0
2015-03-05 12:10:00,39.91,39.93,39.89,39.9,354800.0,31.6777,31.6936,31.6618,31.6698,354800.0
2015-03-05 12:15:00,39.9,39.92,39.89,39.9,121300.0,31.6698,31.6856,31.6618,31.6698,121300.0
2015-03-05 12:20:00,39.9,39.91,39.87,39.88,997500.0,31.6698,31.6777,31.646,31.6539,997500.0
2015-03-05 12:25:00,39.87,39.88,39.84,39.84,780100.0,31.646,31.6539,31.6221,31.6221,780100.0
2015-03-05 12:30:00,39.84,39.86,39.84,39.86,210900.0,31.6221,31.638,31.6221,31.638,210900.0
2015-03-05 12:35:00,39.85,39.85,39.81,39.81,519700.0,31.6301,31.6301,31.5983,31.5983,519700.0
2015-03-05 12:40:00,39.81,39.82,39.8,39.8,1091400.0,31.5983,31.6063,31.5904,31.5904,1091400.0
2015-03-05 12:45:00,39.8,39.81,39.79,39.8,303600.0,31.5904,31.5983,31.5825,31.5904,303600.0
2015-03-05 12:50:00,39.79,39.8,39.76,39.77,225800.0,31.5825,31.5904,31.5586,31.5666,225800.0
2015-03-05 12:55:00,39.77,39.77,39.74,39.75,620400.0,31.5666,31.5666,31.5428,31.5507,620400.0
2015-03-05 13:00:00,39.75,39.78,39.74,39.78,349600.0,31.5507,31.5745,31.5428,31.5745,349600.0
2015-03-05 13:05:00,39.77,39.8,39.77,39.79,256200.0,31.5666,31.5904,31.5666,31.5825,256200.0
2015-03-05 13:10:00,39.79,39.8,39.78,39.8,195500.0,31.5825,31.5904,31.5745,31.5904,195500.0
2015-03-05 13:15:00,39.79,39.81,39.78,39.8,155400.0,31.5825,31.5983,31.5745,31.5904,155400.0
2015-03-05 13:20:00,39.8,39.81,39.78,39.81,153400.0,31.5904,31.5983,31.5745,31.5983,153400.0
2015-03-05 13:25:00,39.81,39.84,39.81,39.83,198000.0,31.5983,31.6221,31.5983,31.6142,198000.0
2015-03-05 13:30:00,39.83,39.84,39.81,39.82,108500.0,31.6142,31.6221,31.5983,31.6063,108500.0
2015-03-05 13:35:00,39.81,39.83,39.81,39.82,98500.0,31.5983,31.6142,31.5983,31.6063,98500.0
2015-03-05 13:40:00,39.82,39.83,39.8,39.83,165700.0,31.6063,31.6142,31.5904,31.6142,165700.0
2015-03-05 13:45:00,39.82,39.84,39.81,39.82,44800.0,31.6063,31.6221,31.5983,31.6063,44800.0
2015-03-05 13:50:00,39.82,39.86,39.82,39.86,381300.0,31.6063,31.638,31.6063,31.638,381300.0
2015-03-05 13:55:00,39.85,39.88,39.85,39.88,193500.0,31.6301,31.6539,31.6301,31.6539,193500.0
2015-03-05 14:00:00,39.88,39.91,39.87,39.89,347400.0,31.6539,31.6777,31.646,31.6618,347400.0
2015-03-05 14:05:00,39.89,39.92,39.89,39.92,170900.0,31.6618,31.6856,31.6618,31.6856,170900.0
2015-03-05 14:10:00,39.91,39.92,39.91,39.91,122100.0,31.6777,31.6856,31.6777,31.6777,122100.0
2015-03-05 14:15:00,39.91,39.92,39.91,39.91,105300.0,31.6777,31.6856,31.6777,31.6777,105300.0
2015-03-05 14:20:00,39.91,39.93,39.9,39.93,448100.0,31.6777,31.6936,31.6698,31.6936,448100.0
2015-03-05 14:25:00,39.93,39.93,39.91,39.92,140000.0,31.6936,31.6936,31.6777,31.6856,140000.0
2015-03-05 14:30:00,39.93,39.93,39.92,39.92,120600.0,31.6936,31.6936,31.6856,31.6856,120600.0
2015-03-05 14:35:00,39.92,39.93,39.89,39.89,1779400.0,31.6856,31.6936,31.6618,31.6618,1779400.0
2015-03-05 14:40:00,39.9,39.9,39.87,39.88,236300.0,31.6698,31.6698,31.646,31.6539,236300.0
2015-03-05 14:45:00,39.88,39.89,39.87,39.87,108300.0,31.6539,31.6618,31.646,31.646,108300.0
2015-03-05 14:50:00,39.88,39.92,39.87,39.91,229700.0,31.6539,31.6856,31.646,31.6777,229700.0
2015-03-05 14:55:00,39.91,39.92,39.91,39.91,185900.0,31.6777,31.6856,31.6777,31.6777,185900.0
2015-03-05 15:00:00,39.91,39.92,39.87,39.89,182100.0,31.6777,31.6856,31.646,31.6618,182100.0
2015-03-05 15:05:00,39.89,39.9,39.88,39.89,295100.0,31.6618,31.6698,31.6539,31.6618,295100.0
2015-03-05 15:10:00,39.88,39.89,39.87,39.89,165900.0,31.6539,31.6618,31.646,31.6618,165900.0
2015-03-05 15:15:00,39.89,39.89,39.87,39.87,137000.0,31.6618,31.6618,31.646,31.646,137000.0
2015-03-05 15:20:00,39.87,39.88,39.87,39.88,192200.0,31.646,31.6539,31.646,31.6539,192200.0
2015-03-05 15:25:00,39.88,39.9,39.87,39.9,309700.0,31.6539,31.6698,31.646,31.6698,309700.0
2015-03-05 15:30:00,39.89,39.9,39.87,39.88,578400.0,31.6618,31.6698,31.646,31.6539,578400.0
2015-03-05 15:35:00,39.88,39.9,39.87,39.9,224100.0,31.6539,31.6698,31.646,31.6698,224100.0
2015-03-05 15:40:00,39.9,39.9,39.88,39.9,442800.0,31.6698,31.6698,31.6539,31.6698,442800.0
2015-03-05 15:45:00,39.9,39.92,39.89,39.9,556400.0,31.6698,31.6856,31.6618,31.6698,556400.0
2015-03-05 15:50:00,39.9,39.92,39.89,39.91,582100.0,31.6698,31.6856,31.6618,31.6777,582100.0
2015-03-05 15:55:00,39.91,39.91,39.87,39.87,2124400.0,31.6777,31.6777,31.646,31.646,2124400.0
2015-03-06 09:30:00,39.54,39.6,39.52,39.59,1682400.0,31.384,31.4316,31.3681,31.4237,1682400.0
2015-03-06 09:35:00,39.59,39.62,39.57,39.58,781300.0,31.4237,31.4475,31.4078,31.4158,781300.0
2015-03-06 09:40:00,39.58,39.61,39.57,39.59,544800.0,31.4158,31.4396,31.4078,31.4237,544800.0
2015-03-06 09:45:00,39.58,39.62,39.58,39.59,1452700.0,31.4158,31.4475,31.4158,31.4237,1452700.0
2015-03-06 09:50:00,39.59,39.6,39.53,39.54,1171200.0,31.4237,31.4316,31.3761,31.384,1171200.0
2015-03-06 09:55:00,39.54,39.57,39.54,39.55,614200.0,31.384,31.4078,31.384,31.392,614200.0
2015-03-06 10:00:00,39.55,39.56,39.48,39.49,2040400.0,31.392,31.3999,31.3364,31.3443,2040400.0
2015-03-06 10:05:00,39.49,39.5,39.46,39.48,1181800.0,31.3443,31.3523,31.3205,31.3364,1181800.0
2015-03-06 10:10:00,39.47,39.5,39.47,39.47,744900.0,31.3285,31.3523,31.3285,31.3285,744900.0
2015-03-06 10:15:00,39.48,39.48,39.45,39.45,500700.0,31.3364,31.3364,31.3126,31.3126,500700.0
2015-03-06 10:20:00,39.45,39.49,39.45,39.47,700600.0,31.3126,31.3443,31.3126,31.3285,700600.0
2015-03-06 10:25:00,39.48,39.5,39.47,39.48,1040000.0,31.3364,31.3523,31.3285,31.3364,1040000.0
2015-03-06 10:30:00,39.48,39.49,39.45,39.45,537700.0,31.3364,31.3443,31.3126,31.3126,537700.0
2015-03-06 10:35:00,39.45,39.46,39.45,39.46,177500.0,31.3126,31.3205,31.3126,31.3205,177500.0
2015-03-06 10:40:00,39.46,39.48,39.45,39.47,508400.0,31.3205,31.3364,31.3126,31.3285,508400.0
2015-03-06 10:45:00,39.47,39.48,39.46,39.46,399400.0,31.3285,31.3364,31.3205,31.3205,399400.0
2015-03-06 10:50:00,39.46,39.46,39.42,39.42,2349100.0,31.3205,31.3205,31.2888,31.2888,2349100.0
2015-03-06 10:55:00,39.43,39.43,39.39,39.4,671900.0,31.2967,31.2967,31.265,31.2729,671900.0
2015-03-06 11:00:00,39.4,39.4,39.35,39.36,910800.0,31.2729,31.2729,31.2332,31.2412,910800.0
2015-03-06 11:05:00,39.36,39.36,39.32,39.33,479700.0,31.2412,31.2412,31.2094,31.2173,479700.0
2015-03-06 11:10:00,39.32,39.33,39.3,39.33,598700.0,31.2094,31.2173,31.1935,31.2173,598700.0
2015-03-06 11:15:00,39.33,39.35,39.31,39.32,1366800.0,31.2173,31.2332,31.2015,31.2094,1366800.0
2015-03-06 11:20:00,39.31,39.32,39.29,39.3,1351500.0,31.2015,31.2094,31.1856,31.1935,1351500.0
2015-03-06 11:25:00,39.3,39.35,39.29,39.33,492600.0,31.1935,31.2332,31.1856,31.2173,492600.0
2015-03-06 11:30:00,39.33,39.35,39.31,39.32,240000.0,31.2173,31.2332,31.2015,31.2094,240000.0
2015-03-06 11:35:00,39.32,39.33,39.29,39.3,4150500.0,31.2094,31.2173,31.1856,31.1935,4150500.0
2015-03-06 11:40:00,39.3,39.31,39.28,39.29,2331500.0,31.1935,31.2015,31.1777,31.1856,2331500.0
2015-03-06 11:45:00,39.28,39.29,39.25,39.29,1420000.0,31.1777,31.1856,31.1538,31.1856,1420000.0
2015-03-06 11:50:00,39.29,39.34,39.27,39.34,623200.0,31.1856,31.2253,31.1697,31.2253,623200.0
2015-03-06 11:55:00,39.33,39.34,39.27,39.29,2503900.0,31.2173,31.2253,31.1697,31.1856,2503900.0
2015-03-06 12:00:00,39.29,39.31,39.28,39.31,1035600.0,31.1856,31.2015,31.1777,31.2015,1035600.0
2015-03-06 12:05:00,39.31,39.34,39.3,39.33,393800.0,31.2015,31.2253,31.1935,31.2173,393800.0
2015-03-06 12:10:00,39.33,39.34,39.29,39.3,242200.0,31.2173,31.2253,31.1856,31.1935,242200.0
2015-03-06 12:15:00,39.3,39.3,39.26,39.27,291400.0,31.1935,31.1935,31.1618,31.1697,291400.0
2015-03-06 12:20:00,39.27,39.27,39.22,39.23,526200.0,31.1697,31.1697,31.13,31.138,526200.0
2015-03-06 12:25:00,39.23,39.25,39.21,39.24,810400.0,31.138,31.1538,31.1221,31.1459,810400.0
2015-03-06 12:30:00,39.24,39.24,39.22,39.24,448300.0,31.1459,31.1459,31.13,31.1459,448300.0
2015-03-06 12:35:00,39.24,39.25,39.22,39.25,634300.0,31.1459,31.1538,31.13,31.1538,634300.0
2015-03-06 12:40:00,39.25,39.26,39.23,39.25,705800.0,31.1538,31.1618,31.138,31.1538,705800.0
2015-03-06 12:45:00,39.25,39.29,39.25,39.29,359800.0,31.1538,31.1856,31.1538,31.1856,359800.0
2015-03-06 12:50:00,39.29,39.29,39.24,39.25,204100.0,31.1856,31.1856,31.1459,31.1538,204100.0
2015-03-06 12:55:00,39.25,39.26,39.23,39.26,308600.0,31.1538,31.1618,31.138,31.1618,308600.0
2015-03-06 13:00:00,39.26,39.28,39.23,39.24,992800.0,31.1618,31.1777,31.138,31.1459,992800.0
2015-03-06 13:05:00,39.23,39.25,39.21,39.23,813400.0,31.138,31.1538,31.1221,31.138,813400.0
2015-03-06 13:10:00,39.23,39.25,39.21,39.25,197900.0,31.138,31.1538,31.1221,31.1538,197900.0
2015-03-06 13:15:00,39.25,39.25,39.22,39.22,389300.0,31.1538,31.1538,31.13,31.13,389300.0
2015-03-06 13:20:00,39.23,39.23,39.19,39.2,387200.0,31.138,31.138,31.1062,31.1142,387200.0
2015-03-06 13:25:00,39.2,39.24,39.19,39.23,236300.0,31.1142,31.1459,31.1062,31.138,236300.0
2015-03-06 13:30:00,39.23,39.25,39.18,39.19,979800.0,31.138,31.1538,31.0983,31.1062,979800.0
2015-03-06 13:35:00,39.18,39.2,39.17,39.19,179400.0,31.0983,31.1142,31.0903,31.1062,179400.0
2015-03-06 13:40:00,39.18,39.21,39.17,39.2,148100.0,31.0983,31.1221,31.0903,31.1142,148100.0
2015-03-06 13:45:00,39.2,39.23,39.18,39.23,258300.0,31.1142,31.138,31.0983,31.138,258300.0
2015-03-06 13:50:00,39.22,39.24,39.2,39.21,1405300.0,31.13,31.1459,31.1142,31.1221,1405300.0
2015-03-06 13:55:00,39.21,39.24,39.2,39.24,169200.0,31.1221,31.1459,31.1142,31.1459,169200.0
2015-03-06 14:00:00,39.24,39.28,39.23,39.26,469000.0,31.1459,31.1777,31.138,31.1618,469000.0
2015-03-06 14:05:00,39.26,39.27,39.25,39.26,534500.0,31.1618,31.1697,31.1538,31.1618,534500.0
2015-03-06 14:10:00,39.26,39.28,39.25,39.27,412900.0,31.1618,31.1777,31.1538,31.1697,412900.0
2015-03-06 14:15:00,39.27,39.27,39.22,39.22,712800.0,31.1697,31.1697,31.13,31.13,712800.0
2015-03-06 14:20:00,39.22,39.23,39.18,39.2,827300.0,31.13,31.138,31.0983,31.1142,827300.0
2015-03-06 14:25:00,39.21,39.23,39.2,39.22,151800.0,31.1221,31.138,31.1142,31.13,151800.0
2015-03-06 14:30:00,39.22,39.23,39.21,39.22,56000.0,31.13,31.138,31.1221,31.13,56000.0
2015-03-06 14:35:00,39.22,39.22,39.17,39.18,640400.0,31.13,31.13,31.0903,31.0983,640400.0
2015-03-06 14:40:00,39.18,39.19,39.17,39.18,328300.0,31.0983,31.1062,31.0903,31.0983,328300.0
2015-03-06 14:45:00,39.18,39.19,39.17,39.18,312800.0,31.0983,31.1062,31.0903,31.0983,312800.0
2015-03-06 14:50:00,39.18,39.21,39.18,39.19,201400.0,31.0983,31.1221,31.0983,31.1062,201400.0
2015-03-06 14:55:00,39.2,39.2,39.18,39.18,202800.0,31.1142,31.1142,31.0983,31.0983,202800.0
2015-03-06 15:00:00,39.18,39.25,39.18,39.25,310200.0,31.0983,31.1538,31.0983,31.1538,310200.0
2015-03-06 15:05:00,39.25,39.27,39.23,39.25,258100.0,31.1538,31.1697,31.138,31.1538,258100.0
2015-03-06 15:10:00,39.25,39.25,39.2,39.22,277300.0,31.1538,31.1538,31.1142,31.13,277300.0
2015-03-06 15:15:00,39.23,39.24,39.21,39.24,346000.0,31.138,31.1459,31.1221,31.1459,346000.0
2015-03-06 15:20:00,39.24,39.27,39.23,39.26,669200.0,31.1459,31.1697,31.138,31.1618,669200.0
2015-03-06 15:25:00,39.27,39.27,39.23,39.24,838900.0,31.1697,31.1697,31.138,31.1459,838900.0
2015-03-06 15:30:00,39.25,39.29,39.23,39.26,1832200.0,31.1538,31.1856,31.138,31.1618,1832200.0
2015-03-06 15:35:00,39.27,39.28,39.25,39.25,475800.0,31.1697,31.1777,31.1538,31.1538,475800.0
2015-03-06 15:40:00,39.25,39.27,39.24,39.25,446900.0,31.1538,31.1697,31.1459,31.1538,446900.0
2015-03-06 15:45:00,39.25,39.26,39.24,39.25,718000.0,31.1538,31.1618,31.1459,31.1538,718000.0
2015-03-06 15:50:00,39.25,39.26,39.24,39.25,1169800.0,31.1538,31.1618,31.1459,31.1538,1169800.0
2015-03-06 15:55:00,39.25,39.29,39.24,39.27,4211000.0,31.1538,31.1856,31.1459,31.1697,4211000.0
2015-03-09 09:30:00,39.24,39.26,39.21,39.23,2051700.0,31.1459,31.1618,31.1221,31.138,2051700.0
2015-03-09 09:35:00,39.23,39.26,39.21,39.24,767100.0,31.138,31.1618,31.1221,31.1459,767100.0
2015-03-09 09:40:00,39.24,39.25,39.21,39.23,657600.0,31.1459,31.1538,31.1221,31.138,657600.0
2015-03-09 09:45:00,39.24,39.25,39.21,39.23,662000.0,31.1459,31.1538,31.1221,31.138,662000.0
2015-03-09 09:50:00,39.23,39.24,39.22,39.23,503800.0,31.138,31.1459,31.13,31.138,503800.0
2015-03-09 09:55:00,39.23,39.24,39.21,39.21,522600.0,31.138,31.1459,31.1221,31.1221,522600.0
2015-03-09 10:00:00,39.21,39.22,39.19,39.21,749000.0,31.1221,31.13,31.1062,31.1221,749000.0
2015-03-09 10:05:00,39.21,39.24,39.2,39.23,347300.0,31.1221,31.1459,31.1142,31.138,347300.0
2015-03-09 10:10:00,39.23,39.24,39.22,39.23,325900.0,31.138,31.1459,31.13,31.138,325900.0
2015-03-09 10:15:00,39.23,39.23,39.2,39.21,519900.0,31.138,31.138,31.1142,31.1221,519900.0
2015-03-09 10:20:00,39.21,39.23,39.2,39.21,461000.0,31.1221,31.138,31.1142,31.1221,461000.0
2015-03-09 10:25:00,39.2,39.21,39.17,39.21,720100.0,31.1142,31.1221,31.0903,31.1221,720100.0
2015-03-09 10:30:00,39.21,39.22,39.2,39.21,411300.0,31.1221,31.13,31.1142,31.1221,411300.0
2015-03-09 10:35:00,39.21,39.22,39.19,39.2,209400.0,31.1221,31.13,31.1062,31.1142,209400.0
2015-03-09 10:40:00,39.19,39.22,39.19,39.22,222900.0,31.1062,31.13,31.1062,31.13,222900.0
2015-03-09 10:45:00,39.21,39.23,39.2,39.21,390000.0,31.1221,31.138,31.1142,31.1221,390000.0
2015-03-09 10:50:00,39.21,39.22,39.19,39.2,706000.0,31.1221,31.13,31.1062,31.1142,706000.0
2015-03-09 10:55:00,39.21,39.21,39.18,39.2,354800.0,31.1221,31.1221,31.0983,31.1142,354800.0
2015-03-09 11:00:00,39.21,39.22,39.19,39.2,581600.0,31.1221,31.13,31.1062,31.1142,581600.0
2015-03-09 11:05:00,39.19,39.23,39.19,39.21,343400.0,31.1062,31.138,31.1062,31.1221,343400.0
2015-03-09 11:10:00,39.22,39.23,39.2,39.21,104700.0,31.13,31.138,31.1142,31.1221,104700.0
2015-03-09 11:15:00,39.21,39.21,39.19,39.2,382800.0,31.1221,31.1221,31.1062,31.1142,382800.0
2015-03-09 11:20:00,39.19,39.21,39.18,39.2,553600.0,31.1062,31.1221,31.0983,31.1142,553600.0
2015-03-09 11:25:00,39.2,39.23,39.19,39.21,270100.0,31.1142,31.138,31.1062,31.1221,270100.0
2015-03-09 11:30:00,39.21,39.22,39.19,39.2,192600.0,31.1221,31.13,31.1062,31.1142,192600.0
2015-03-09 11:35:00,39.19,39.2,39.17,39.18,143700.0,31.1062,31.1142,31.0903,31.0983,143700.0
2015-03-09 11:40:00,39.18,39.2,39.16,39.19,163800.0,31.0983,31.1142,31.0824,31.1062,163800.0
2015-03-09 11:45:00,39.18,39.19,39.17,39.18,92600.0,31.0983,31.1062,31.0903,31.0983,92600.0
2015-03-09 11:50:00,39.18,39.18,39.14,39.15,195200.0,31.0983,31.0983,31.0665,31.0745,195200.0
2015-03-09 11:55:00,39.15,39.16,39.14,39.15,277300.0,31.0745,31.0824,31.0665,31.0745,277300.0
2015-03-09 12:00:00,39.15,39.16,39.13,39.13,203200.0,31.0745,31.0824,31.0586,31.0586,203200.0
2015-03-09 12:05:00,39.13,39.14,39.11,39.11,157300.0,31.0586,31.0665,31.0427,31.0427,157300.0
2015-03-09 12:10:00,39.12,39.14,39.11,39.14,206500.0,31.0507,31.0665,31.0427,31.0665,206500.0
2015-03-09 12:15:00,39.13,39.14,39.11,39.14,311200.0,31.0586,31.0665,31.0427,31.0665,311200.0
2015-03-09 12:20:00,39.13,39.15,39.13,39.15,114700.0,31.0586,31.0745,31.0586,31.0745,114700.0
2015-03-09 12:25:00,39.15,39.15,39.12,39.13,71600.0,31.0745,31.0745,31.0507,31.0586,71600.0
2015-03-09 12:30:00,39.12,39.15,39.12,39.14,498700.0,31.0507,31.0745,31.0507,31.0665,498700.0
2015-03-09 12:35:00,39.14,39.16,39.13,39.15,189400.0,31.0665,31.0824,31.0586,31.0745,189400.0
2015-03-09 12:40:00,39.15,39.17,39.14,39.16,301300.0,31.0745,31.0903,31.0665,31.0824,301300.0
2015-03-09 12:45:00,39.16,39.17,39.15,39.17,431100.0,31.0824,31.0903,31.0745,31.0903,431100.0
2015-03-09 12:50:00,39.16,39.2,39.16,39.2,1084800.0,31.0824,31.1142,31.0824,31.1142,1084800.0
2015-03-09 12:55:00,39.2,39.22,39.19,39.21,408200.0,31.1142,31.13,31.1062,31.1221,408200.0
2015-03-09 13:00:00,39.21,39.22,39.19,39.2,546000.0,31.1221,31.13,31.1062,31.1142,546000.0
2015-03-09 13:05:00,39.2,39.21,39.2,39.2,34800.0,31.1142,31.1221,31.1142,31.1142,34800.0
2015-03-09 13:10:00,39.2,39.21,39.19,39.21,224700.0,31.1142,31.1221,31.1062,31.1221,224700.0
2015-03-09 13:15:00,39.2,39.21,39.18,39.19,529900.0,31.1142,31.1221,31.0983,31.1062,529900.0
2015-03-09 13:20:00,39.19,39.23,39.19,39.23,198600.0,31.1062,31.138,31.1062,31.138,198600.0
2015-03-09 13:25:00,39.23,39.25,39.22,39.25,527300.0,31.138,31.1538,31.13,31.1538,527300.0
2015-03-09 13:30:00,39.25,39.26,39.24,39.25,336500.0,31.1538,31.1618,31.1459,31.1538,336500.0
2015-03-09 13:35:00,39.25,39.25,39.22,39.24,197500.0,31.1538,31.1538,31.13,31.1459,197500.0
2015-03-09 13:40:00,39.25,39.27,39.24,39.27,306400.0,31.1538,31.1697,31.1459,31.1697,306400.0
2015-03-09 13:45:00,39.27,39.27,39.25,39.25,114900.0,31.1697,31.1697,31.1538,31.1538,114900.0
2015-03-09 13:50:00,39.24,39.25,39.23,39.23,30600.0,31.1459,31.1538,31.138,31.138,30600.0
2015-03-09 13:55:00,39.24,39.24,39.19,39.2,193600.0,31.1459,31.1459,31.1062,31.1142,193600.0
2015-03-09 14:00:00,39.2,39.23,39.2,39.22,415200.0,31.1142,31.138,31.1142,31.13,415200.0
2015-03-09 14:05:00,39.22,39.25,39.21,39.22,425000.0,31.13,31.1538,31.1221,31.13,425000.0
2015-03-09 14:10:00,39.22,39.23,39.19,39.19,83700.0,31.13,31.138,31.1062,31.1062,83700.0
2015-03-09 14:15:00,39.19,39.22,39.19,39.2,157400.0,31.1062,31.13,31.1062,31.1142,157400.0
2015-03-09 14:20:00,39.21,39.21,39.19,39.2,114100.0,31.1221,31.1221,31.1062,31.1142,114100.0
2015-03-09 14:25:00,39.2,39.21,39.16,39.19,252900.0,31.1142,31.1221,31.0824,31.1062,252900.0
2015-03-09 14:30:00,39.19,39.19,39.17,39.17,107700.0,31.1062,31.1062,31.0903,31.0903,107700.0
2015-03-09 14:35:00,39.18,39.18,39.15,39.17,254100.0,31.0983,31.0983,31.0745,31.0903,254100.0
2015-03-09 14:40:00,39.16,39.17,39.16,39.16,54300.0,31.0824,31.0903,31.0824,31.0824,54300.0
2015-03-09 14:45:00,39.16,39.23,39.16,39.23,333300.0,31.0824,31.138,31.0824,31.138,333300.0
2015-03-09 14:50:00,39.23,39.25,39.21,39.22,196900.0,31.138,31.1538,31.1221,31.13,196900.0
2015-03-09 14:55:00,39.22,39.24,39.21,39.21,115000.0,31.13,31.1459,31.1221,31.1221,115000.0
2015-03-09 15:00:00,39.22,39.23,39.2,39.2,97200.0,31.13,31.138,31.1142,31.1142,97200.0
2015-03-09 15:05:00,39.21,39.22,39.19,39.2,160600.0,31.1221,31.13,31.1062,31.1142,160600.0
2015-03-09 15:10:00,39.21,39.22,39.2,39.21,62400.0,31.1221,31.13,31.1142,31.1221,62400.0
2015-03-09 15:15:00,39.21,39.21,39.18,39.19,144700.0,31.1221,31.1221,31.0983,31.1062,144700.0
2015-03-09 15:20:00,39.19,39.19,39.16,39.16,112200.0,31.1062,31.1062,31.0824,31.0824,112200.0
2015-03-09 15:25:00,39.16,39.17,39.16,39.16,152900.0,31.0824,31.0903,31.0824,31.0824,152900.0
2015-03-09 15:30:00,39.16,39.19,39.16,39.19,324200.0,31.0824,31.1062,31.0824,31.1062,324200.0
2015-03-09 15:35:00,39.19,39.19,39.16,39.16,236400.0,31.1062,31.1062,31.0824,31.0824,236400.0
2015-03-09 15:40:00,39.16,39.17,39.15,39.15,227300.0,31.0824,31.0903,31.0745,31.0745,227300.0
2015-03-09 15:45:00,39.16,39.18,39.15,39.16,535800.0,31.0824,31.0983,31.0745,31.0824,535800.0
2015-03-09 15:50:00,39.16,39.16,39.13,39.14,579600.0,31.0824,31.0824,31.0586,31.0665,579600.0
2015-03-09 15:55:00,39.15,39.15,39.11,39.12,2738600.0,31.0745,31.0745,31.0427,31.0507,2738600.0
2015-03-10 09:30:00,38.52,38.52,38.43,38.5,5043900.0,30.5744,30.5744,30.503,30.5585,5043900.0
2015-03-10 09:35:00,38.5,38.53,38.47,38.5,1933100.0,30.5585,30.5824,30.5347,30.5585,1933100.0
2015-03-10 09:40:00,38.49,38.52,38.47,38.51,2220200.0,30.5506,30.5744,30.5347,30.5665,2220200.0
2015-03-10 09:45:00,38.51,38.53,38.49,38.51,1305300.0,30.5665,30.5824,30.5506,30.5665,1305300.0
2015-03-10 09:50:00,38.51,38.51,38.47,38.49,1380300.0,30.5665,30.5665,30.5347,30.5506,1380300.0
2015-03-10 09:55:00,38.5,38.51,38.48,38.49,470300.0,30.5585,30.5665,30.5427,30.5506,470300.0
2015-03-10 10:00:00,38.49,38.51,38.47,38.5,723700.0,30.5506,30.5665,30.5347,30.5585,723700.0
2015-03-10 10:05:00,38.5,38.5,38.45,38.46,1068400.0,30.5585,30.5585,30.5189,30.5268,1068400.0
2015-03-10 10:10:00,38.46,38.47,38.41,38.42,387800.0,30.5268,30.5347,30.4871,30.495,387800.0
2015-03-10 10:15:00,38.42,38.43,38.4,38.43,863100.0,30.495,30.503,30.4792,30.503,863100.0
2015-03-10 10:20:00,38.43,38.44,38.41,38.42,1517200.0,30.503,30.5109,30.4871,30.495,1517200.0
2015-03-10 10:25:00,38.42,38.44,38.4,38.41,347300.0,30.495,30.5109,30.4792,30.4871,347300.0
2015-03-10 10:30:00,38.42,38.42,38.38,38.41,273900.0,30.495,30.495,30.4633,30.4871,273900.0
2015-03-10 10:35:00,38.41,38.43,38.37,38.38,1007400.0,30.4871,30.503,30.4554,30.4633,1007400.0
2015-03-10 10:40:00,38.38,38.43,38.37,38.42,949900.0,30.4633,30.503,30.4554,30.495,949900.0
2015-03-10 10:45:00,38.41,38.46,38.41,38.45,650000.0,30.4871,30.5268,30.4871,30.5189,650000.0
2015-03-10 10:50:00,38.46,38.49,38.45,38.47,743300.0,30.5268,30.5506,30.5189,30.5347,743300.0
2015-03-10 10:55:00,38.47,38.5,38.47,38.47,790200.0,30.5347,30.5585,30.5347,30.5347,790200.0
2015-03-10 11:00:00,38.47,38.51,38.47,38.51,541800.0,30.5347,30.5665,30.5347,30.5665,541800.0
2015-03-10 11:05:00,38.51,38.53,38.49,38.51,588800.0,30.5665,30.5824,30.5506,30.5665,588800.0
2015-03-10 11:10:00,38.52,38.54,38.49,38.53,1151500.0,30.5744,30.5903,30.5506,30.5824,1151500.0
2015-03-10 11:15:00,38.53,38.54,38.51,38.52,243700.0,30.5824,30.5903,30.5665,30.5744,243700.0
2015-03-10 11:20:00,38.52,38.55,38.51,38.52,1724900.0,30.5744,30.5982,30.5665,30.5744,1724900.0
2015-03-10 11:25:00,38.52,38.53,38.5,38.52,534500.0,30.5744,30.5824,30.5585,30.5744,534500.0
2015-03-10 11:30:00,38.52,38.53,38.49,38.5,352800.0,30.5744,30.5824,30.5506,30.5585,352800.0
2015-03-10 11:35:00,38.49,38.5,38.45,38.45,641700.0,30.5506,30.5585,30.5189,30.5189,641700.0
2015-03-10 11:40:00,38.46,38.47,38.44,38.44,428600.0,30.5268,30.5347,30.5109,30.5109,428600.0
2015-03-10 11:45:00,38.44,38.44,38.4,38.41,538600.0,30.5109,30.5109,30.4792,30.4871,538600.0
2015-03-10 11:50:00,38.41,38.42,38.39,38.39,773300.0,30.4871,30.495,30.4712,30.4712,773300.0
2015-03-10 11:55:00,38.39,38.4,38.34,38.34,813800.0,30.4712,30.4792,30.4315,30.4315,813800.0
2015-03-10 12:00:00,38.34,38.35,38.3,38.32,1625000.0,30.4315,30.4395,30.3998,30.4157,1625000.0
2015-03-10 12:05:00,38.31,38.35,38.3,38.34,1849700.0,30.4077,30.4395,30.3998,30.4315,1849700.0
2015-03-10 12:10:00,38.34,38.38,38.29,38.36,1577700.0,30.4315,30.4633,30.3919,30.4474,1577700.0
2015-03-10 12:15:00,38.36,38.37,38.33,38.34,578400.0,30.4474,30.4554,30.4236,30.4315,578400.0
2015-03-10 12:20:00,38.34,38.35,38.29,38.31,806300.0,30.4315,30.4395,30.3919,30.4077,806300.0
2015-03-10 12:25:00,38.31,38.33,38.3,38.31,367100.0,30.4077,30.4236,30.3998,30.4077,367100.0
2015-03-10 12:30:00,38.31,38.36,38.3,38.35,430500.0,30.4077,30.4474,30.3998,30.4395,430500.0
2015-03-10 12:35:00,38.35,38.38,38.34,38.37,308000.0,30.4395,30.4633,30.4315,30.4554,308000.0
2015-03-10 12:40:00,38.36,38.37,38.34,38.36,183300.0,30.4474,30.4554,30.4315,30.4474,183300.0
2015-03-10 12:45:00,38.36,38.37,38.32,38.34,304000.0,30.4474,30.4554,30.4157,30.4315,304000.0
2015-03-10 12:50:00,38.34,38.37,38.33,38.36,250400.0,30.4315,30.4554,30.4236,30.4474,250400.0
2015-03-10 12:55:00,38.35,38.38,38.34,38.34,449600.0,30.4395,30.4633,30.4315,30.4315,449600.0
2015-03-10 13:00:00,38.34,38.37,38.34,38.36,202800.0,30.4315,30.4554,30.4315,30.4474,202800.0
2015-03-10 13:05:00,38.36,38.38,38.34,38.34,1049600.0,30.4474,30.4633,30.4315,30.4315,1049600.0
2015-03-10 13:10:00,38.34,38.37,38.34,38.36,237400.0,30.4315,30.4554,30.4315,30.4474,237400.0
2015-03-10 13:15:00,38.36,38.38,38.34,38.37,516200.0,30.4474,30.4633,30.4315,30.4554,516200.0
2015-03-10 13:20:00,38.37,38.42,38.37,38.41,507600.0,30.4554,30.495,30.4554,30.4871,507600.0
2015-03-10 13:25:00,38.42,38.44,38.38,38.38,373800.0,30.495,30.5109,30.4633,30.4633,373800.0
2015-03-10 13:30:00,38.38,38.39,38.37,38.38,199500.0,30.4633,30.4712,30.4554,30.4633,199500.0
2015-03-10 13:35:00,38.38,38.39,38.37,38.38,397600.0,30.4633,30.4712,30.4554,30.4633,397600.0
2015-03-10 13:40:00,38.38,38.39,38.36,38.39,224600.0,30.4633,30.4712,30.4474,30.4712,224600.0
2015-03-10 13:45:00,38.39,38.42,38.38,38.41,190900.0,30.4712,30.495,30.4633,30.4871,190900.0
2015-03-10 13:50:00,38.41,38.41,38.39,38.4,193600.0,30.4871,30.4871,30.4712,30.4792,193600.0
2015-03-10 13:55:00,38.4,38.4,38.38,38.39,221100.0,30.4792,30.4792,30.4633,30.4712,221100.0
2015-03-10 14:00:00,38.39,38.4,38.38,38.39,515600.0,30.4712,30.4792,30.4633,30.4712,515600.0
2015-03-10 14:05:00,38.39,38.41,38.39,38.41,272600.0,30.4712,30.4871,30.4712,30.4871,272600.0
2015-03-10 14:10:00,38.4,38.42,38.38,38.38,220200.0,30.4792,30.495,30.4633,30.4633,220200.0
2015-03-10 14:15:00,38.39,38.4,38.37,38.37,250100.0,30.4712,30.4792,30.4554,30.4554,250100.0
2015-03-10 14:20:00,38.37,38.37,38.32,38.32,736000.0,30.4554,30.4554,30.4157,30.4157,736000.0
2015-03-10 14:25:00,38.32,38.34,38.31,38.32,244000.0,30.4157,30.4315,30.4077,30.4157,244000.0
2015-03-10 14:30:00,38.32,38.35,38.32,38.35,365700.0,30.4157,30.4395,30.4157,30.4395,365700.0
2015-03-10 14:35:00,38.34,38.35,38.33,38.34,355600.0,30.4315,30.4395,30.4236,30.4315,355600.0
2015-03-10 14:40:00,38.34,38.35,38.33,38.34,495700.0,30.4315,30.4395,30.4236,30.4315,495700.0
2015-03-10 14:45:00,38.35,38.38,38.34,38.35,801600.0,30.4395,30.4633,30.4315,30.4395,801600.0
2015-03-10 14:50:00,38.35,38.37,38.34,38.36,667600.0,30.4395,30.4554,30.4315,30.4474,667600.0
2015-03-10 14:55:00,38.36,38.36,38.35,38.35,443800.0,30.4474,30.4474,30.4395,30.4395,443800.0
2015-03-10 15:00:00,38.36,38.38,38.34,38.36,545500.0,30.4474,30.4633,30.4315,30.4474,545500.0
2015-03-10 15:05:00,38.35,38.38,38.35,38.37,430300.0,30.4395,30.4633,30.4395,30.4554,430300.0
2015-03-10 15:10:00,38.38,38.38,38.35,38.35,398500.0,30.4633,30.4633,30.4395,30.4395,398500.0
2015-03-10 15:15:00,38.35,38.37,38.34,38.36,531200.0,30.4395,30.4554,30.4315,30.4474,531200.0
2015-03-10 15:20:00,38.37,38.38,38.36,38.37,432400.0,30.4554,30.4633,30.4474,30.4554,432400.0
2015-03-10 15:25:00,38.37,38.37,38.31,38.32,634200.0,30.4554,30.4554,30.4077,30.4157,634200.0
2015-03-10 15:30:00,38.33,38.33,38.29,38.33,1389500.0,30.4236,30.4236,30.3919,30.4236,1389500.0
2015-03-10 15:35:00,38.32,38.34,38.32,38.34,836800.0,30.4157,30.4315,30.4157,30.4315,836800.0
2015-03-10 15:40:00,38.33,38.36,38.32,38.35,695700.0,30.4236,30.4474,30.4157,30.4395,695700.0
2015-03-10 15:45:00,38.35,38.35,38.31,38.33,912400.0,30.4395,30.4395,30.4077,30.4236,912400.0
2015-03-10 15:50:00,38.33,38.33,38.3,38.3,990700.0,30.4236,30.4236,30.3998,30.3998,990700.0
2015-03-10 15:55:00,38.3,38.31,38.23,38.23,6270300.0,30.3998,30.4077,30.3442,30.3442,6270300.0
2015-03-11 09:30:00,38.47,38.47,38.41,38.41,2080700.0,30.5347,30.5347,30.4871,30.4871,2080700.0
2015-03-11 09:35:00,38.41,38.43,38.38,38.39,1100400.0,30.4871,30.503,30.4633,30.4712,1100400.0
2015-03-11 09:40:00,38.39,38.41,38.36,38.41,879500.0,30.4712,30.4871,30.4474,30.4871,879500.0
2015-03-11 09:45:00,38.41,38.45,38.39,38.43,1932500.0,30.4871,30.5189,30.4712,30.503,1932500.0
2015-03-11 09:50:00,38.43,38.44,38.41,38.41,2082500.0,30.503,30.5109,30.4871,30.4871,2082500.0
2015-03-11 09:55:00,38.42,38.44,38.41,38.44,620300.0,30.495,30.5109,30.4871,30.5109,620300.0
2015-03-11 10:00:00,38.44,38.46,38.43,38.45,377800.0,30.5109,30.5268,30.503,30.5189,377800.0
2015-03-11 10:05:00,38.46,38.49,38.45,38.46,697400.0,30.5268,30.5506,30.5189,30.5268,697400.0
2015-03-11 10:10:00,38.46,38.47,38.44,38.45,691700.0,30.5268,30.5347,30.5109,30.5189,691700.0
2015-03-11 10:15:00,38.45,38.45,38.43,38.45,249700.0,30.5189,30.5189,30.503,30.5189,249700.0
2015-03-11 10:20:00,38.45,38.48,38.44,38.48,559300.0,30.5189,30.5427,30.5109,30.5427,559300.0
2015-03-11 10:25:00,38.47,38.49,38.46,38.49,201200.0,30.5347,30.5506,30.5268,30.5506,201200.0
2015-03-11 10:30:00,38.48,38.49,38.45,38.45,562300.0,30.5427,30.5506,30.5189,30.5189,562300.0
2015-03-11 10:35:00,38.45,38.46,38.4,38.4,435900.0,30.5189,30.5268,30.4792,30.4792,435900.0
2015-03-11 10:40:00,38.4,38.41,38.37,38.39,707800.0,30.4792,30.4871,30.4554,30.4712,707800.0
2015-03-11 10:45:00,38.39,38.43,38.38,38.41,320500.0,30.4712,30.503,30.4633,30.4871,320500.0
2015-03-11 10:50:00,38.41,38.44,38.39,38.44,272900.0,30.4871,30.5109,30.4712,30.5109,272900.0
2015-03-11 10:55:00,38.44,38.44,38.38,38.4,556900.0,30.5109,30.5109,30.4633,30.4792,556900.0
2015-03-11 11:00:00,38.4,38.44,38.39,38.4,476500.0,30.4792,30.5109,30.4712,30.4792,476500.0
2015-03-11 11:05:00,38.41,38.41,38.38,38.41,325000.0,30.4871,30.4871,30.4633,30.4871,325000.0
2015-03-11 11:10:00,38.41,38.45,38.4,38.44,355900.0,30.4871,30.5189,30.4792,30.5109,355900.0
2015-03-11 11:15:00,38.43,38.46,38.42,38.44,712100.0,30.503,30.5268,30.495,30.5109,712100.0
2015-03-11 11:20:00,38.43,38.45,38.43,38.43,292000.0,30.503,30.5189,30.503,30.503,292000.0
2015-03-11 11:25:00,38.43,38.51,38.43,38.51,678700.0,30.503,30.5665,30.503,30.5665,678700.0
2015-03-11 11:30:00,38.51,38.54,38.49,38.54,648300.0,30.5665,30.5903,30.5506,30.5903,648300.0
2015-03-11 11:35:00,38.54,38.54,38.49,38.5,577700.0,30.5903,30.5903,30.5506,30.5585,577700.0
2015-03-11 11:40:00,38.5,38.55,38.49,38.53,838900.0,30.5585,30.5982,30.5506,30.5824,838900.0
2015-03-11 11:45:00,38.53,38.55,38.51,38.54,426300.0,30.5824,30.5982,30.5665,30.5903,426300.0
2015-03-11 11:50:00,38.54,38.57,38.52,38.56,843900.0,30.5903,30.6141,30.5744,30.6062,843900.0
2015-03-11 11:55:00,38.55,38.56,38.53,38.54,200700.0,30.5982,30.6062,30.5824,30.5903,200700.0
2015-03-11 12:00:00,38.54,38.55,38.52,38.53,522400.0,30.5903,30.5982,30.5744,30.5824,522400.0
2015-03-11 12:05:00,38.53,38.53,38.48,38.5,264800.0,30.5824,30.5824,30.5427,30.5585,264800.0
2015-03-11 12:10:00,38.5,38.54,38.49,38.52,311400.0,30.5585,30.5903,30.5506,30.5744,311400.0
2015-03-11 12:15:00,38.51,38.55,38.51,38.55,339800.0,30.5665,30.5982,30.5665,30.5982,339800.0
2015-03-11 12:20:00,38.55,38.56,38.5,38.51,360800.0,30.5982,30.6062,30.5585,30.5665,360800.0
2015-03-11 12:25:00,38.51,38.52,38.49,38.51,421400.0,30.5665,30.5744,30.5506,30.5665,421400.0
2015-03-11 12:30:00,38.51,38.52,38.49,38.51,269400.0,30.5665,30.5744,30.5506,30.5665,269400.0
2015-03-11 12:35:00,38.52,38.54,38.51,38.54,644100.0,30.5744,30.5903,30.5665,30.5903,644100.0
2015-03-11 12:40:00,38.54,38.54,38.5,38.52,266900.0,30.5903,30.5903,30.5585,30.5744,266900.0
2015-03-11 12:45:00,38.52,38.53,38.5,38.51,114700.0,30.5744,30.5824,30.5585,30.5665,114700.0
2015-03-11 12:50:00,38.52,38.54,38.5,38.53,398300.0,30.5744,30.5903,30.5585,30.5824,398300.0
2015-03-11 12:55:00,38.53,38.53,38.5,38.52,165500.0,30.5824,30.5824,30.5585,30.5744,165500.0
2015-03-11 13:00:00,38.52,38.53,38.5,38.51,132300.0,30.5744,30.5824,30.5585,30.5665,132300.0
2015-03-11 13:05:00,38.51,38.54,38.5,38.54,173900.0,30.5665,30.5903,30.5585,30.5903,173900.0
2015-03-11 13:10:00,38.54,38.54,38.52,38.53,152500.0,30.5903,30.5903,30.5744,30.5824,152500.0
2015-03-11 13:15:00,38.54,38.54,38.5,38.51,316500.0,30.5903,30.5903,30.5585,30.5665,316500.0
2015-03-11 13:20:00,38.51,38.53,38.51,38.52,112300.0,30.5665,30.5824,30.5665,30.5744,112300.0
2015-03-11 13:25:00,38.52,38.55,38.5,38.55,1166300.0,30.5744,30.5982,30.5585,30.5982,1166300.0
2015-03-11 13:30:00,38.55,38.55,38.53,38.55,1686800.0,30.5982,30.5982,30.5824,30.5982,1686800.0
2015-03-11 13:35:00,38.55,38.56,38.54,38.55,638700.0,30.5982,30.6062,30.5903,30.5982,638700.0
2015-03-11 13:40:00,38.55,38.57,38.53,38.54,744800.0,30.5982,30.6141,30.5824,30.5903,744800.0
2015-03-11 13:45:00,38.54,38.54,38.47,38.48,593800.0,30.5903,30.5903,30.5347,30.5427,593800.0
2015-03-11 13:50:00,38.47,38.5,38.46,38.49,469700.0,30.5347,30.5585,30.5268,30.5506,469700.0
2015-03-11 13:55:00,38.5,38.54,38.49,38.54,258300.0,30.5585,30.5903,30.5506,30.5903,258300.0
2015-03-11 14:00:00,38.54,38.57,38.53,38.57,231800.0,30.5903,30.6141,30.5824,30.6141,231800.0
2015-03-11 14:05:00,38.57,38.59,38.56,38.58,400100.0,30.6141,30.63,30.6062,30.622,400100.0
2015-03-11 14:10:00,38.58,38.59,38.56,38.56,225700.0,30.622,30.63,30.6062,30.6062,225700.0
2015-03-11 14:15:00,38.56,38.6,38.55,38.59,727800.0,30.6062,30.6379,30.5982,30.63,727800.0
2015-03-11 14:20:00,38.59,38.59,38.54,38.55,426400.0,30.63,30.63,30.5903,30.5982,426400.0
2015-03-11 14:25:00,38.56,38.59,38.55,38.56,136800.0,30.6062,30.63,30.5982,30.6062,136800.0
2015-03-11 14:30:00,38.56,38.58,38.54,38.55,260000.0,30.6062,30.622,30.5903,30.5982,260000.0
2015-03-11 14:35:00,38.55,38.57,38.55,38.55,114200.0,30.5982,30.6141,30.5982,30.5982,114200.0
2015-03-11 14:40:00,38.55,38.56,38.52,38.53,216000.0,30.5982,30.6062,30.5744,30.5824,216000.0
2015-03-11 14:45:00,38.54,38.59,38.53,38.55,462000.0,30.5903,30.63,30.5824,30.5982,462000.0
2015-03-11 14:50:00,38.55,38.58,38.54,38.58,263600.0,30.5982,30.622,30.5903,30.622,263600.0
2015-03-11 14:55:00,38.58,38.59,38.55,38.55,418000.0,30.622,30.63,30.5982,30.5982,418000.0
2015-03-11 15:00:00,38.56,38.59,38.54,38.59,339100.0,30.6062,30.63,30.5903,30.63,339100.0
2015-03-11 15:05:00,38.59,38.59,38.57,38.57,234900.0,30.63,30.63,30.6141,30.6141,234900.0
2015-03-11 15:10:00,38.58,38.58,38.55,38.55,271900.0,30.622,30.622,30.5982,30.5982,271900.0
2015-03-11 15:15:00,38.55,38.58,38.55,38.57,409800.0,30.5982,30.622,30.5982,30.6141,409800.0
2015-03-11 15:20:00,38.56,38.57,38.52,38.52,149000.0,30.6062,30.6141,30.5744,30.5744,149000.0
2015-03-11 15:25:00,38.52,38.57,38.52,38.53,291300.0,30.5744,30.6141,30.5744,30.5824,291300.0
2015-03-11 15:30:00,38.53,38.53,38.49,38.5,315600.0,30.5824,30.5824,30.5506,30.5585,315600.0
2015-03-11 15:35:00,38.5,38.52,38.49,38.5,508000.0,30.5585,30.5744,30.5506,30.5585,508000.0
2015-03-11 15:40:00,38.5,38.53,38.48,38.53,431800.0,30.5585,30.5824,30.5427,30.5824,431800.0
2015-03-11 15:45:00,38.52,38.53,38.5,38.51,529900.0,30.5744,30.5824,30.5585,30.5665,529900.0
2015-03-11 15:50:00,38.51,38.53,38.5,38.53,565700.0,30.5665,30.5824,30.5585,30.5824,565700.0
2015-03-11 15:55:00,38.52,38.55,38.52,38.54,1886700.0,30.5744,30.5982,30.5744,30.5903,1886700.0
2015-03-12 09:30:00,39.04,39.08,38.98,39.04,2143200.0,30.9872,31.0189,30.9395,30.9872,2143200.0
2015-03-12 09:35:00,39.04,39.04,39.0,39.02,880600.0,30.9872,30.9872,30.9554,30.9713,880600.0
2015-03-12 09:40:00,39.02,39.06,39.01,39.04,1054100.0,30.9713,31.003,30.9633,30.9872,1054100.0
2015-03-12 09:45:00,39.04,39.07,39.03,39.07,524500.0,30.9872,31.011,30.9792,31.011,524500.0
2015-03-12 09:50:00,39.06,39.08,39.04,39.07,1512400.0,31.003,31.0189,30.9872,31.011,1512400.0
2015-03-12 09:55:00,39.07,39.07,38.99,38.99,624100.0,31.011,31.011,30.9475,30.9475,624100.0
2015-03-12 10:00:00,39.0,39.0,38.94,38.94,649700.0,30.9554,30.9554,30.9078,30.9078,649700.0
2015-03-12 10:05:00,38.95,38.97,38.92,38.96,235700.0,30.9157,30.9316,30.8919,30.9237,235700.0
2015-03-12 10:10:00,38.96,38.96,38.93,38.94,159700.0,30.9237,30.9237,30.8998,30.9078,159700.0
2015-03-12 10:15:00,38.94,38.95,38.87,38.88,939900.0,30.9078,30.9157,30.8522,30.8602,939900.0
2015-03-12 10:20:00,38.88,38.95,38.87,38.94,865200.0,30.8602,30.9157,30.8522,30.9078,865200.0
2015-03-12 10:25:00,38.94,38.96,38.93,38.95,279400.0,30.9078,30.9237,30.8998,30.9157,279400.0
2015-03-12 10:30:00,38.95,38.96,38.94,38.96,128700.0,30.9157,30.9237,30.9078,30.9237,128700.0
2015-03-12 10:35:00,38.95,38.96,38.93,38.94,147800.0,30.9157,30.9237,30.8998,30.9078,147800.0
2015-03-12 10:40:00,38.94,38.96,38.89,38.91,358200.0,30.9078,30.9237,30.8681,30.884,358200.0
2015-03-12 10:45:00,38.91,38.92,38.89,38.91,375200.0,30.884,30.8919,30.8681,30.884,375200.0
2015-03-12 10:50:00,38.91,38.93,38.91,38.92,112200.0,30.884,30.8998,30.884,30.8919,112200.0
2015-03-12 10:55:00,38.93,38.97,38.92,38.92,479700.0,30.8998,30.9316,30.8919,30.8919,479700.0
2015-03-12 11:00:00,38.93,38.93,38.89,38.9,342500.0,30.8998,30.8998,30.8681,30.876,342500.0
2015-03-12 11:05:00,38.9,38.94,38.89,38.93,374400.0,30.876,30.9078,30.8681,30.8998,374400.0
2015-03-12 11:10:00,38.93,38.97,38.92,38.96,493600.0,30.8998,30.9316,30.8919,30.9237,493600.0
2015-03-12 11:15:00,38.96,38.99,38.96,38.97,558100.0,30.9237,30.9475,30.9237,30.9316,558100.0
2015-03-12 11:20:00,38.97,38.98,38.95,38.97,386700.0,30.9316,30.9395,30.9157,30.9316,386700.0
2015-03-12 11:25:00,38.96,38.98,38.95,38.97,265600.0,30.9237,30.9395,30.9157,30.9316,265600.0
2015-03-12 11:30:00,38.97,38.99,38.96,38.97,178800.0,30.9316,30.9475,30.9237,30.9316,178800.0
2015-03-12 11:35:00,38.97,38.98,38.94,38.94,451800.0,30.9316,30.9395,30.9078,30.9078,451800.0
2015-03-12 11:40:00,38.95,38.95,38.94,38.95,43600.0,30.9157,30.9157,30.9078,30.9157,43600.0
2015-03-12 11:45:00,38.95,38.95,38.93,38.93,151800.0,30.9157,30.9157,30.8998,30.8998,151800.0
2015-03-12 11:50:00,38.94,38.94,38.91,38.91,299500.0,30.9078,30.9078,30.884,30.884,299500.0
2015-03-12 11:55:00,38.91,38.92,38.89,38.91,205200.0,30.884,30.8919,30.8681,30.884,205200.0
2015-03-12 12:00:00,38.92,38.93,38.89,38.9,448200.0,30.8919,30.8998,30.8681,30.876,448200.0
2015-03-12 12:05:00,38.89,38.9,38.87,38.87,216300.0,30.8681,30.876,30.8522,30.8522,216300.0
2015-03-12 12:10:00,38.88,38.88,38.86,38.86,395800.0,30.8602,30.8602,30.8443,30.8443,395800.0
2015-03-12 12:15:00,38.86,38.88,38.85,38.87,283700.0,30.8443,30.8602,30.8364,30.8522,283700.0
2015-03-12 12:20:00,38.87,38.88,38.86,38.88,160700.0,30.8522,30.8602,30.8443,30.8602,160700.0
2015-03-12 12:25:00,38.88,38.88,38.86,38.87,337300.0,30.8602,30.8602,30.8443,30.8522,337300.0
2015-03-12 12:30:00,38.88,38.88,38.85,38.86,260700.0,30.8602,30.8602,30.8364,30.8443,260700.0
2015-03-12 12:35:00,38.86,38.87,38.83,38.84,410700.0,30.8443,30.8522,30.8205,30.8284,410700.0
2015-03-12 12:40:00,38.83,38.83,38.8,38.8,233700.0,30.8205,30.8205,30.7967,30.7967,233700.0
2015-03-12 12:45:00,38.8,38.81,38.77,38.77,504800.0,30.7967,30.8046,30.7729,30.7729,504800.0
2015-03-12 12:50:00,38.78,38.81,38.78,38.8,326900.0,30.7808,30.8046,30.7808,30.7967,326900.0
2015-03-12 12:55:00,38.79,38.81,38.79,38.8,160500.0,30.7887,30.8046,30.7887,30.7967,160500.0
2015-03-12 13:00:00,38.8,38.8,38.78,38.79,169300.0,30.7967,30.7967,30.7808,30.7887,169300.0
2015-03-12 13:05:00,38.79,38.81,38.78,38.8,178800.0,30.7887,30.8046,30.7808,30.7967,178800.0
2015-03-12 13:10:00,38.8,38.81,38.79,38.79,134300.0,30.7967,30.8046,30.7887,30.7887,134300.0
2015-03-12 13:15:00,38.79,38.8,38.78,38.8,301900.0,30.7887,30.7967,30.7808,30.7967,301900.0
2015-03-12 13:20:00,38.79,38.8,38.76,38.77,260200.0,30.7887,30.7967,30.7649,30.7729,260200.0
2015-03-12 13:25:00,38.78,38.78,38.75,38.76,295400.0,30.7808,30.7808,30.757,30.7649,295400.0
2015-03-12 13:30:00,38.76,38.77,38.74,38.76,134100.0,30.7649,30.7729,30.749,30.7649,134100.0
2015-03-12 13:35:00,38.77,38.77,38.76,38.76,90600.0,30.7729,30.7729,30.7649,30.7649,90600.0
2015-03-12 13:40:00,38.76,38.78,38.75,38.77,377600.0,30.7649,30.7808,30.757,30.7729,377600.0
2015-03-12 13:45:00,38.77,38.78,38.75,38.75,94400.0,30.7729,30.7808,30.757,30.757,94400.0
2015-03-12 13:50:00,38.76,38.77,38.75,38.76,159200.0,30.7649,30.7729,30.757,30.7649,159200.0
2015-03-12 13:55:00,38.76,38.76,38.73,38.75,918400.0,30.7649,30.7649,30.7411,30.757,918400.0
2015-03-12 14:00:00,38.75,38.75,38.72,38.73,294400.0,30.757,30.757,30.7332,30.7411,294400.0
2015-03-12 14:05:00,38.73,38.76,38.73,38.74,171900.0,30.7411,30.7649,30.7411,30.749,171900.0
2015-03-12 14:10:00,38.74,38.74,38.73,38.74,132700.0,30.749,30.749,30.7411,30.749,132700.0
2015-03-12 14:15:00,38.73,38.75,38.73,38.75,106100.0,30.7411,30.757,30.7411,30.757,106100.0
2015-03-12 14:20:00,38.74,38.77,38.74,38.76,553600.0,30.749,30.7729,30.749,30.7649,553600.0
2015-03-12 14:25:00,38.76,38.77,38.74,38.76,519200.0,30.7649,30.7729,30.749,30.7649,519200.0
2015-03-12 14:30:00,38.76,38.76,38.73,38.73,172700.0,30.7649,30.7649,30.7411,30.7411,172700.0
2015-03-12 14:35:00,38.73,38.74,38.72,38.72,222000.0,30.7411,30.749,30.7332,30.7332,222000.0
2015-03-12 14:40:00,38.73,38.73,38.7,38.72,354300.0,30.7411,30.7411,30.7173,30.7332,354300.0
2015-03-12 14:45:00,38.71,38.74,38.71,38.73,232800.0,30.7252,30.749,30.7252,30.7411,232800.0
2015-03-12 14:50:00,38.73,38.73,38.71,38.71,73600.0,30.7411,30.7411,30.7252,30.7252,73600.0
2015-03-12 14:55:00,38.72,38.79,38.71,38.77,1224100.0,30.7332,30.7887,30.7252,30.7729,1224100.0
2015-03-12 15:00:00,38.77,38.78,38.77,38.78,309100.0,30.7729,30.7808,30.7729,30.7808,309100.0
2015-03-12 15:05:00,38.78,38.8,38.77,38.78,482100.0,30.7808,30.7967,30.7729,30.7808,482100.0
2015-03-12 15:10:00,38.78,38.79,38.77,38.77,265800.0,30.7808,30.7887,30.7729,30.7729,265800.0
2015-03-12 15:15:00,38.77,38.78,38.76,38.77,106800.0,30.7729,30.7808,30.7649,30.7729,106800.0
2015-03-12 15:20:00,38.77,38.78,38.76,38.77,229900.0,30.7729,30.7808,30.7649,30.7729,229900.0
2015-03-12 15:25:00,38.77,38.78,38.77,38.78,184000.0,30.7729,30.7808,30.7729,30.7808,184000.0
2015-03-12 15:30:00,38.78,38.78,38.76,38.76,435600.0,30.7808,30.7808,30.7649,30.7649,435600.0
2015-03-12 15:35:00,38.77,38.78,38.76,38.78,202400.0,30.7729,30.7808,30.7649,30.7808,202400.0
2015-03-12 15:40:00,38.78,38.81,38.76,38.81,1112700.0,30.7808,30.8046,30.7649,30.8046,1112700.0
2015-03-12 15:45:00,38.81,38.81,38.78,38.79,891400.0,30.8046,30.8046,30.7808,30.7887,891400.0
2015-03-12 15:50:00,38.79,38.8,38.77,38.77,760500.0,30.7887,30.7967,30.7729,30.7729,760500.0
2015-03-12 15:55:00,38.77,38.79,38.76,38.77,2356000.0,30.7729,30.7887,30.7649,30.7729,2356000.0
2015-03-13 09:30:00,38.47,38.47,38.36,38.37,2043700.0,30.5347,30.5347,30.4474,30.4554,2043700.0
2015-03-13 09:35:00,38.38,38.4,38.35,38.38,1337500.0,30.4633,30.4792,30.4395,30.4633,1337500.0
2015-03-13 09:40:00,38.38,38.39,38.35,38.37,853000.0,30.4633,30.4712,30.4395,30.4554,853000.0
2015-03-13 09:45:00,38.37,38.41,38.35,38.38,905300.0,30.4554,30.4871,30.4395,30.4633,905300.0
2015-03-13 09:50:00,38.38,38.38,38.33,38.34,726800.0,30.4633,30.4633,30.4236,30.4315,726800.0
2015-03-13 09:55:00,38.34,38.34,38.3,38.31,936300.0,30.4315,30.4315,30.3998,30.4077,936300.0
2015-03-13 10:00:00,38.3,38.34,38.29,38.29,671600.0,30.3998,30.4315,30.3919,30.3919,671600.0
2015-03-13 10:05:00,38.3,38.3,38.25,38.27,1912600.0,30.3998,30.3998,30.3601,30.376,1912600.0
2015-03-13 10:10:00,38.28,38.28,38.24,38.27,3655600.0,30.3839,30.3839,30.3522,30.376,3655600.0
2015-03-13 10:15:00,38.28,38.29,38.25,38.28,2824400.0,30.3839,30.3919,30.3601,30.3839,2824400.0
2015-03-13 10:20:00,38.28,38.3,38.26,38.27,867300.0,30.3839,30.3998,30.3681,30.376,867300.0
2015-03-13 10:25:00,38.27,38.28,38.24,38.27,486200.0,30.376,30.3839,30.3522,30.376,486200.0
2015-03-13 10:30:00,38.27,38.29,38.25,38.29,592300.0,30.376,30.3919,30.3601,30.3919,592300.0
2015-03-13 10:35:00,38.29,38.31,38.28,38.3,1048800.0,30.3919,30.4077,30.3839,30.3998,1048800.0
2015-03-13 10:40:00,38.3,38.32,38.28,38.29,321800.0,30.3998,30.4157,30.3839,30.3919,321800.0
2015-03-13 10:45:00,38.29,38.31,38.27,38.3,187300.0,30.3919,30.4077,30.376,30.3998,187300.0
2015-03-13 10:50:00,38.29,38.29,38.21,38.23,408800.0,30.3919,30.3919,30.3284,30.3442,408800.0
2015-03-13 10:55:00,38.24,38.26,38.22,38.22,324500.0,30.3522,30.3681,30.3363,30.3363,324500.0
2015-03-13 11:00:00,38.22,38.24,38.2,38.23,483100.0,30.3363,30.3522,30.3204,30.3442,483100.0
2015-03-13 11:05:00,38.23,38.26,38.23,38.25,250000.0,30.3442,30.3681,30.3442,30.3601,250000.0
2015-03-13 11:10:00,38.26,38.27,38.24,38.25,993900.0,30.3681,30.376,30.3522,30.3601,993900.0
2015-03-13 11:15:00,38.26,38.27,38.21,38.23,453300.0,30.3681,30.376,30.3284,30.3442,453300.0
2015-03-13 11:20:00,38.23,38.23,38.19,38.22,1055100.0,30.3442,30.3442,30.3125,30.3363,1055100.0
2015-03-13 11:25:00,38.21,38.22,38.15,38.15,862100.0,30.3284,30.3363,30.2807,30.2807,862100.0
2015-03-13 11:30:00,38.16,38.19,38.14,38.18,519700.0,30.2887,30.3125,30.2728,30.3046,519700.0
2015-03-13 11:35:00,38.19,38.21,38.17,38.19,416500.0,30.3125,30.3284,30.2966,30.3125,416500.0
2015-03-13 11:40:00,38.19,38.19,38.16,38.16,227400.0,30.3125,30.3125,30.2887,30.2887,227400.0
2015-03-13 11:45:00,38.16,38.16,38.1,38.14,451500.0,30.2887,30.2887,30.2411,30.2728,451500.0
2015-03-13 11:50:00,38.14,38.18,38.14,38.18,278400.0,30.2728,30.3046,30.2728,30.3046,278400.0
2015-03-13 11:55:00,38.17,38.22,38.15,38.22,416300.0,30.2966,30.3363,30.2807,30.3363,416300.0
2015-03-13 12:00:00,38.22,38.23,38.19,38.23,884500.0,30.3363,30.3442,30.3125,30.3442,884500.0
2015-03-13 12:05:00,38.23,38.25,38.21,38.25,344600.0,30.3442,30.3601,30.3284,30.3601,344600.0
2015-03-13 12:10:00,38.24,38.28,38.24,38.26,645700.0,30.3522,30.3839,30.3522,30.3681,645700.0
2015-03-13 12:15:00,38.26,38.26,38.22,38.23,222600.0,30.3681,30.3681,30.3363,30.3442,222600.0
2015-03-13 12:20:00,38.23,38.26,38.23,38.25,93500.0,30.3442,30.3681,30.3442,30.3601,93500.0
2015-03-13 12:25:00,38.25,38.29,38.24,38.25,397800.0,30.3601,30.3919,30.3522,30.3601,397800.0
2015-03-13 12:30:00,38.25,38.28,38.24,38.28,304400.0,30.3601,30.3839,30.3522,30.3839,304400.0
2015-03-13 12:35:00,38.27,38.33,38.27,38.29,410200.0,30.376,30.4236,30.376,30.3919,410200.0
2015-03-13 12:40:00,38.29,38.3,38.27,38.29,759100.0,30.3919,30.3998,30.376,30.3919,759100.0
2015-03-13 12:45:00,38.29,38.3,38.23,38.26,1461600.0,30.3919,30.3998,30.3442,30.3681,1461600.0
2015-03-13 12:50:00,38.26,38.26,38.22,38.22,782000.0,30.3681,30.3681,30.3363,30.3363,782000.0
2015-03-13 12:55:00,38.22,38.24,38.22,38.22,251700.0,30.3363,30.3522,30.3363,30.3363,251700.0
2015-03-13 13:00:00,38.22,38.22,38.17,38.19,501900.0,30.3363,30.3363,30.2966,30.3125,501900.0
2015-03-13 13:05:00,38.19,38.21,38.17,38.18,318700.0,30.3125,30.3284,30.2966,30.3046,318700.0
2015-03-13 13:10:00,38.18,38.19,38.15,38.17,143100.0,30.3046,30.3125,30.2807,30.2966,143100.0
2015-03-13 13:15:00,38.16,38.17,38.14,38.15,249500.0,30.2887,30.2966,30.2728,30.2807,249500.0
2015-03-13 13:20:00,38.15,38.17,38.12,38.12,595600.0,30.2807,30.2966,30.2569,30.2569,595600.0
2015-03-13 13:25:00,38.12,38.13,38.06,38.09,2026000.0,30.2569,30.2649,30.2093,30.2331,2026000.0
2015-03-13 13:30:00,38.08,38.12,38.08,38.11,630600.0,30.2252,30.2569,30.2252,30.249,630600.0
2015-03-13 13:35:00,38.1,38.17,38.1,38.16,492900.0,30.2411,30.2966,30.2411,30.2887,492900.0
2015-03-13 13:40:00,38.17,38.19,38.16,38.16,408900.0,30.2966,30.3125,30.2887,30.2887,408900.0
2015-03-13 13:45:00,38.16,38.2,38.15,38.18,149500.0,30.2887,30.3204,30.2807,30.3046,149500.0
2015-03-13 13:50:00,38.18,38.22,38.18,38.21,301500.0,30.3046,30.3363,30.3046,30.3284,301500.0
2015-03-13 13:55:00,38.2,38.22,38.17,38.18,342700.0,30.3204,30.3363,30.2966,30.3046,342700.0
2015-03-13 14:00:00,38.18,38.2,38.16,38.18,315200.0,30.3046,30.3204,30.2887,30.3046,315200.0
2015-03-13 14:05:00,38.18,38.2,38.17,38.17,314700.0,30.3046,30.3204,30.2966,30.2966,314700.0
2015-03-13 14:10:00,38.17,38.19,38.15,38.16,208900.0,30.2966,30.3125,30.2807,30.2887,208900.0
2015-03-13 14:15:00,38.16,38.2,38.16,38.2,527900.0,30.2887,30.3204,30.2887,30.3204,527900.0
2015-03-13 14:20:00,38.2,38.2,38.18,38.19,394400.0,30.3204,30.3204,30.3046,30.3125,394400.0
2015-03-13 14:25:00,38.18,38.2,38.16,38.2,191300.0,30.3046,30.3204,30.2887,30.3204,191300.0
2015-03-13 14:30:00,38.2,38.2,38.19,38.2,226500.0,30.3204,30.3204,30.3125,30.3204,226500.0
2015-03-13 14:35:00,38.2,38.2,38.17,38.18,208400.0,30.3204,30.3204,30.2966,30.3046,208400.0
2015-03-13 14:40:00,38.18,38.18,38.14,38.15,358100.0,30.3046,30.3046,30.2728,30.2807,358100.0
2015-03-13 14:45:00,38.16,38.2,38.15,38.17,422800.0,30.2887,30.3204,30.2807,30.2966,422800.0
2015-03-13 14:50:00,38.18,38.18,38.15,38.15,149400.0,30.3046,30.3046,30.2807,30.2807,149400.0
2015-03-13 14:55:00,38.15,38.21,38.14,38.2,270500.0,30.2807,30.3284,30.2728,30.3204,270500.0
2015-03-13 15:00:00,38.2,38.22,38.19,38.2,1125900.0,30.3204,30.3363,30.3125,30.3204,1125900.0
2015-03-13 15:05:00,38.2,38.22,38.18,38.18,1030300.0,30.3204,30.3363,30.3046,30.3046,1030300.0
2015-03-13 15:10:00,38.18,38.2,38.17,38.18,341700.0,30.3046,30.3204,30.2966,30.3046,341700.0
2015-03-13 15:15:00,38.19,38.23,38.18,38.23,618500.0,30.3125,30.3442,30.3046,30.3442,618500.0
2015-03-13 15:20:00,38.22,38.23,38.19,38.22,682100.0,30.3363,30.3442,30.3125,30.3363,682100.0
2015-03-13 15:25:00,38.22,38.24,38.21,38.23,407700.0,30.3363,30.3522,30.3284,30.3442,407700.0
2015-03-13 15:30:00,38.23,38.24,38.21,38.22,287400.0,30.3442,30.3522,30.3284,30.3363,287400.0
2015-03-13 15:35:00,38.21,38.27,38.2,38.26,865600.0,30.3284,30.376,30.3204,30.3681,865600.0
2015-03-13 15:40:00,38.27,38.3,38.26,38.27,534100.0,30.376,30.3998,30.3681,30.376,534100.0
2015-03-13 15:45:00,38.27,38.28,38.24,38.27,746500.0,30.376,30.3839,30.3522,30.376,746500.0
2015-03-13 15:50:00,38.27,38.32,38.27,38.31,942500.0,30.376,30.4157,30.376,30.4077,942500.0
2015-03-13 15:55:00,38.32,38.32,38.28,38.3,4026200.0,30.4157,30.4157,30.3839,30.3998,4026200.0
2015-03-16 09:30:00,38.68,38.7,38.61,38.62,1807800.0,30.7014,30.7173,30.6459,30.6538,1807800.0
2015-03-16 09:35:00,38.63,38.69,38.63,38.64,1049200.0,30.6617,30.7094,30.6617,30.6697,1049200.0
2015-03-16 09:40:00,38.64,38.69,38.64,38.69,3587500.0,30.6697,30.7094,30.6697,30.7094,3587500.0
2015-03-16 09:45:00,38.69,38.72,38.67,38.7,1822900.0,30.7094,30.7332,30.6935,30.7173,1822900.0
2015-03-16 09:50:00,38.71,38.76,38.71,38.75,836300.0,30.7252,30.7649,30.7252,30.757,836300.0
2015-03-16 09:55:00,38.76,38.77,38.73,38.74,627200.0,30.7649,30.7729,30.7411,30.749,627200.0
2015-03-16 10:00:00,38.73,38.76,38.72,38.73,696900.0,30.7411,30.7649,30.7332,30.7411,696900.0
2015-03-16 10:05:00,38.73,38.77,38.72,38.76,1109200.0,30.7411,30.7729,30.7332,30.7649,1109200.0
2015-03-16 10:10:00,38.76,38.77,38.74,38.75,781000.0,30.7649,30.7729,30.749,30.757,781000.0
2015-03-16 10:15:00,38.75,38.75,38.72,38.72,269900.0,30.757,30.757,30.7332,30.7332,269900.0
2015-03-16 10:20:00,38.73,38.73,38.69,38.69,866400.0,30.7411,30.7411,30.7094,30.7094,866400.0
2015-03-16 10:25:00,38.69,38.7,38.66,38.68,810800.0,30.7094,30.7173,30.6855,30.7014,810800.0
2015-03-16 10:30:00,38.68,38.68,38.64,38.64,328000.0,30.7014,30.7014,30.6697,30.6697,328000.0
2015-03-16 10:35:00,38.65,38.67,38.63,38.64,405500.0,30.6776,30.6935,30.6617,30.6697,405500.0
2015-03-16 10:40:00,38.64,38.66,38.63,38.64,322100.0,30.6697,30.6855,30.6617,30.6697,322100.0
2015-03-16 10:45:00,38.64,38.65,38.61,38.62,348800.0,30.6697,30.6776,30.6459,30.6538,348800.0
2015-03-16 10:50:00,38.63,38.64,38.61,38.62,366400.0,30.6617,30.6697,30.6459,30.6538,366400.0
2015-03-16 10:55:00,38.63,38.63,38.6,38.61,499200.0,30.6617,30.6617,30.6379,30.6459,499200.0
2015-03-16 11:00:00,38.6,38.64,38.59,38.64,705000.0,30.6379,30.6697,30.63,30.6697,705000.0
2015-03-16 11:05:00,38.64,38.65,38.62,38.64,296000.0,30.6697,30.6776,30.6538,30.6697,296000.0
2015-03-16 11:10:00,38.64,38.66,38.62,38.64,288800.0,30.6697,30.6855,30.6538,30.6697,288800.0
2015-03-16 11:15:00,38.63,38.65,38.62,38.64,120000.0,30.6617,30.6776,30.6538,30.6697,120000.0
2015-03-16 11:20:00,38.65,38.7,38.64,38.69,467700.0,30.6776,30.7173,30.6697,30.7094,467700.0
2015-03-16 11:25:00,38.7,38.7,38.65,38.65,273900.0,30.7173,30.7173,30.6776,30.6776,273900.0
2015-03-16 11:30:00,38.66,38.69,38.65,38.69,146600.0,30.6855,30.7094,30.6776,30.7094,146600.0
2015-03-16 11:35:00,38.69,38.7,38.67,38.68,80000.0,30.7094,30.7173,30.6935,30.7014,80000.0
2015-03-16 11:40:00,38.68,38.71,38.67,38.69,543100.0,30.7014,30.7252,30.6935,30.7094,543100.0
2015-03-16 11:45:00,38.69,38.72,38.69,38.7,323400.0,30.7094,30.7332,30.7094,30.7173,323400.0
2015-03-16 11:50:00,38.7,38.73,38.69,38.73,281300.0,30.7173,30.7411,30.7094,30.7411,281300.0
2015-03-16 11:55:00,38.73,38.74,38.69,38.7,318800.0,30.7411,30.749,30.7094,30.7173,318800.0
2015-03-16 12:00:00,38.7,38.73,38.69,38.72,450600.0,30.7173,30.7411,30.7094,30.7332,450600.0
2015-03-16 12:05:00,38.71,38.73,38.71,38.72,390000.0,30.7252,30.7411,30.7252,30.7332,390000.0
2015-03-16 12:10:00,38.72,38.73,38.71,38.72,403400.0,30.7332,30.7411,30.7252,30.7332,403400.0
2015-03-16 12:15:00,38.72,38.73,38.7,38.71,406400.0,30.7332,30.7411,30.7173,30.7252,406400.0
2015-03-16 12:20:00,38.71,38.71,38.69,38.7,414600.0,30.7252,30.7252,30.7094,30.7173,414600.0
2015-03-16 12:25:00,38.7,38.72,38.69,38.7,387000.0,30.7173,30.7332,30.7094,30.7173,387000.0
2015-03-16 12:30:00,38.7,38.71,38.67,38.7,424600.0,30.7173,30.7252,30.6935,30.7173,424600.0
2015-03-16 12:35:00,38.7,38.71,38.68,38.7,363000.0,30.7173,30.7252,30.7014,30.7173,363000.0
2015-03-16 12:40:00,38.7,38.71,38.68,38.69,334300.0,30.7173,30.7252,30.7014,30.7094,334300.0
2015-03-16 12:45:00,38.69,38.71,38.68,38.68,155700.0,30.7094,30.7252,30.7014,30.7014,155700.0
2015-03-16 12:50:00,38.69,38.73,38.69,38.71,167600.0,30.7094,30.7411,30.7094,30.7252,167600.0
2015-03-16 12:55:00,38.72,38.74,38.71,38.71,145200.0,30.7332,30.749,30.7252,30.7252,145200.0
2015-03-16 13:00:00,38.71,38.73,38.69,38.7,274600.0,30.7252,30.7411,30.7094,30.7173,274600.0
2015-03-16 13:05:00,38.7,38.72,38.69,38.72,67800.0,30.7173,30.7332,30.7094,30.7332,67800.0
2015-03-16 13:10:00,38.72,38.72,38.7,38.72,72200.0,30.7332,30.7332,30.7173,30.7332,72200.0
2015-03-16 13:15:00,38.73,38.75,38.72,38.74,202400.0,30.7411,30.757,30.7332,30.749,202400.0
2015-03-16 13:20:00,38.74,38.74,38.72,38.74,264800.0,30.749,30.749,30.7332,30.749,264800.0
2015-03-16 13:25:00,38.75,38.75,38.74,38.75,182100.0,30.757,30.757,30.749,30.757,182100.0
2015-03-16 13:30:00,38.75,38.76,38.74,38.74,284500.0,30.757,30.7649,30.749,30.749,284500.0
2015-03-16 13:35:00,38.75,38.76,38.74,38.76,267800.0,30.757,30.7649,30.749,30.7649,267800.0
2015-03-16 13:40:00,38.76,38.77,38.75,38.77,345200.0,30.7649,30.7729,30.757,30.7729,345200.0
2015-03-16 13:45:00,38.76,38.78,38.75,38.77,332000.0,30.7649,30.7808,30.757,30.7729,332000.0
2015-03-16 13:50:00,38.77,38.77,38.76,38.77,38000.0,30.7729,30.7729,30.7649,30.7729,38000.0
2015-03-16 13:55:00,38.76,38.77,38.75,38.76,458600.0,30.7649,30.7729,30.757,30.7649,458600.0
2015-03-16 14:00:00,38.75,38.76,38.74,38.74,239000.0,30.757,30.7649,30.749,30.749,239000.0
2015-03-16 14:05:00,38.75,38.75,38.72,38.73,163000.0,30.757,30.757,30.7332,30.7411,163000.0
2015-03-16 14:10:00,38.73,38.73,38.71,38.72,135200.0,30.7411,30.7411,30.7252,30.7332,135200.0
2015-03-16 14:15:00,38.73,38.74,38.72,38.73,161100.0,30.7411,30.749,30.7332,30.7411,161100.0
2015-03-16 14:20:00,38.74,38.75,38.73,38.75,163700.0,30.749,30.757,30.7411,30.757,163700.0
2015-03-16 14:25:00,38.75,38.75,38.73,38.74,157300.0,30.757,30.757,30.7411,30.749,157300.0
2015-03-16 14:30:00,38.74,38.75,38.73,38.75,210100.0,30.749,30.757,30.7411,30.757,210100.0
2015-03-16 14:35:00,38.75,38.75,38.72,38.72,94500.0,30.757,30.757,30.7332,30.7332,94500.0
2015-03-16 14:40:00,38.72,38.76,38.72,38.75,131600.0,30.7332,30.7649,30.7332,30.757,131600.0
2015-03-16 14:45:00,38.75,38.76,38.74,38.76,185100.0,30.757,30.7649,30.749,30.7649,185100.0
2015-03-16 14:50:00,38.76,38.78,38.75,38.76,315800.0,30.7649,30.7808,30.757,30.7649,315800.0
2015-03-16 14:55:00,38.76,38.78,38.76,38.77,277700.0,30.7649,30.7808,30.7649,30.7729,277700.0
2015-03-16 15:00:00,38.77,38.8,38.77,38.79,323000.0,30.7729,30.7967,30.7729,30.7887,323000.0
2015-03-16 15:05:00,38.79,38.79,38.75,38.76,793000.0,30.7887,30.7887,30.757,30.7649,793000.0
2015-03-16 15:10:00,38.76,38.77,38.75,38.76,223800.0,30.7649,30.7729,30.757,30.7649,223800.0
2015-03-16 15:15:00,38.76,38.77,38.74,38.75,400200.0,30.7649,30.7729,30.749,30.757,400200.0
2015-03-16 15:20:00,38.75,38.75,38.72,38.73,266300.0,30.757,30.757,30.7332,30.7411,266300.0
2015-03-16 15:25:00,38.73,38.73,38.72,38.73,235100.0,30.7411,30.7411,30.7332,30.7411,235100.0
2015-03-16 15:30:00,38.73,38.75,38.72,38.75,859000.0,30.7411,30.757,30.7332,30.757,859000.0
2015-03-16 15:35:00,38.75,38.75,38.71,38.71,944700.0,30.757,30.757,30.7252,30.7252,944700.0
2015-03-16 15:40:00,38.71,38.75,38.71,38.75,460000.0,30.7252,30.757,30.7252,30.757,460000.0
2015-03-16 15:45:00,38.75,38.76,38.74,38.76,635100.0,30.757,30.7649,30.749,30.7649,635100.0
2015-03-16 15:50:00,38.76,38.78,38.75,38.77,2097600.0,30.7649,30.7808,30.757,30.7729,2097600.0
2015-03-16 15:55:00,38.76,38.77,38.75,38.76,2294700.0,30.7649,30.7729,30.757,30.7649,2294700.0
2015-03-17 09:30:00,38.8,38.82,38.76,38.78,1105200.0,30.7967,30.8125,30.7649,30.7808,1105200.0
2015-03-17 09:35:00,38.78,38.85,38.78,38.84,932100.0,30.7808,30.8364,30.7808,30.8284,932100.0
2015-03-17 09:40:00,38.84,38.85,38.79,38.79,679700.0,30.8284,30.8364,30.7887,30.7887,679700.0
2015-03-17 09:45:00,38.8,38.83,38.79,38.8,1204300.0,30.7967,30.8205,30.7887,30.7967,1204300.0
2015-03-17 09:50:00,38.79,38.82,38.77,38.82,738800.0,30.7887,30.8125,30.7729,30.8125,738800.0
2015-03-17 09:55:00,38.82,38.87,38.81,38.87,583300.0,30.8125,30.8522,30.8046,30.8522,583300.0
2015-03-17 10:00:00,38.87,38.89,38.85,38.89,793000.0,30.8522,30.8681,30.8364,30.8681,793000.0
2015-03-17 10:05:00,38.89,38.9,38.88,38.89,419300.0,30.8681,30.876,30.8602,30.8681,419300.0
2015-03-17 10:10:00,38.89,38.91,38.87,38.88,534800.0,30.8681,30.884,30.8522,30.8602,534800.0
2015-03-17 10:15:00,38.87,38.89,38.86,38.89,543000.0,30.8522,30.8681,30.8443,30.8681,543000.0
2015-03-17 10:20:00,38.89,38.91,38.87,38.9,712500.0,30.8681,30.884,30.8522,30.876,712500.0
2015-03-17 10:25:00,38.91,38.91,38.87,38.91,518100.0,30.884,30.884,30.8522,30.884,518100.0
2015-03-17 10:30:00,38.91,38.94,38.9,38.91,672500.0,30.884,30.9078,30.876,30.884,672500.0
2015-03-17 10:35:00,38.91,38.93,38.9,38.92,382300.0,30.884,30.8998,30.876,30.8919,382300.0
2015-03-17 10:40:00,38.91,38.92,38.89,38.9,458200.0,30.884,30.8919,30.8681,30.876,458200.0
2015-03-17 10:45:00,38.9,38.9,38.87,38.88,229600.0,30.876,30.876,30.8522,30.8602,229600.0
2015-03-17 10:50:00,38.88,38.9,38.87,38.9,244500.0,30.8602,30.876,30.8522,30.876,244500.0
2015-03-17 10:55:00,38.9,38.91,38.86,38.87,183100.0,30.876,30.884,30.8443,30.8522,183100.0
2015-03-17 11:00:00,38.87,38.87,38.82,38.83,257100.0,30.8522,30.8522,30.8125,30.8205,257100.0
2015-03-17 11:05:00,38.84,38.86,38.82,38.85,276100.0,30.8284,30.8443,30.8125,30.8364,276100.0
2015-03-17 11:10:00,38.84,38.85,38.82,38.84,237700.0,30.8284,30.8364,30.8125,30.8284,237700.0
2015-03-17 11:15:00,38.84,38.85,38.79,38.82,768100.0,30.8284,30.8364,30.7887,30.8125,768100.0
2015-03-17 11:20:00,38.82,38.85,38.81,38.84,212500.0,30.8125,30.8364,30.8046,30.8284,212500.0
2015-03-17 11:25:00,38.84,38.89,38.83,38.89,233400.0,30.8284,30.8681,30.8205,30.8681,233400.0
2015-03-17 11:30:00,38.88,38.89,38.87,38.88,126000.0,30.8602,30.8681,30.8522,30.8602,126000.0
2015-03-17 11:35:00,38.88,38.89,38.86,38.87,239900.0,30.8602,30.8681,30.8443,30.8522,239900.0
2015-03-17 11:40:00,38.86,38.88,38.86,38.87,103200.0,30.8443,30.8602,30.8443,30.8522,103200.0
2015-03-17 11:45:00,38.87,38.89,38.86,38.88,168100.0,30.8522,30.8681,30.8443,30.8602,168100.0
2015-03-17 11:50:00,38.87,38.9,38.86,38.88,221200.0,30.8522,30.876,30.8443,30.8602,221200.0
2015-03-17 11:55:00,38.89,38.92,38.88,38.91,134100.0,30.8681,30.8919,30.8602,30.884,134100.0
2015-03-17 12:00:00,38.91,38.92,38.87,38.88,297000.0,30.884,30.8919,30.8522,30.8602,297000.0
2015-03-17 12:05:00,38.88,38.9,38.87,38.88,117200.0,30.8602,30.876,30.8522,30.8602,117200.0
2015-03-17 12:10:00,38.87,38.88,38.85,38.88,288300.0,30.8522,30.8602,30.8364,30.8602,288300.0
2015-03-17 12:15:00,38.88,38.91,38.87,38.91,724600.0,30.8602,30.884,30.8522,30.884,724600.0
2015-03-17 12:20:00,38.91,38.93,38.9,38.91,542100.0,30.884,30.8998,30.876,30.884,542100.0
2015-03-17 12:25:00,38.91,38.95,38.91,38.94,721700.0,30.884,30.9157,30.884,30.9078,721700.0
2015-03-17 12:30:00,38.94,38.95,38.91,38.95,325100.0,30.9078,30.9157,30.884,30.9157,325100.0
2015-03-17 12:35:00,38.95,38.97,38.94,38.97,464800.0,30.9157,30.9316,30.9078,30.9316,464800.0
2015-03-17 12:40:00,38.97,38.99,38.96,38.98,472600.0,30.9316,30.9475,30.9237,30.9395,472600.0
2015-03-17 12:45:00,38.98,38.98,38.96,38.98,203600.0,30.9395,30.9395,30.9237,30.9395,203600.0
2015-03-17 12:50:00,38.97,39.0,38.97,39.0,558300.0,30.9316,30.9554,30.9316,30.9554,558300.0
2015-03-17 12:55:00,39.0,39.03,38.99,39.03,529500.0,30.9554,30.9792,30.9475,30.9792,529500.0
2015-03-17 13:00:00,39.03,39.04,39.02,39.04,339500.0,30.9792,30.9872,30.9713,30.9872,339500.0
2015-03-17 13:05:00,39.04,39.08,39.03,39.08,1050300.0,30.9872,31.0189,30.9792,31.0189,1050300.0
2015-03-17 13:10:00,39.08,39.09,39.07,39.09,562400.0,31.0189,31.0268,31.011,31.0268,562400.0
2015-03-17 13:15:00,39.09,39.11,39.08,39.09,690900.0,31.0268,31.0427,31.0189,31.0268,690900.0
2015-03-17 13:20:00,39.09,39.1,39.08,39.09,657800.0,31.0268,31.0348,31.0189,31.0268,657800.0
2015-03-17 13:25:00,39.09,39.12,39.08,39.11,1159000.0,31.0268,31.0507,31.0189,31.0427,1159000.0
2015-03-17 13:30:00,39.11,39.11,39.08,39.09,623900.0,31.0427,31.0427,31.0189,31.0268,623900.0
2015-03-17 13:35:00,39.08,39.11,39.08,39.09,434000.0,31.0189,31.0427,31.0189,31.0268,434000.0
2015-03-17 13:40:00,39.1,39.1,39.06,39.09,527100.0,31.0348,31.0348,31.003,31.0268,527100.0
2015-03-17 13:45:00,39.08,39.1,39.05,39.09,364300.0,31.0189,31.0348,30.9951,31.0268,364300.0
2015-03-17 13:50:00,39.08,39.11,39.08,39.1,331100.0,31.0189,31.0427,31.0189,31.0348,331100.0
2015-03-17 13:55:00,39.09,39.12,39.08,39.12,321900.0,31.0268,31.0507,31.0189,31.0507,321900.0
2015-03-17 14:00:00,39.11,39.14,39.1,39.12,389900.0,31.0427,31.0665,31.0348,31.0507,389900.0
2015-03-17 14:05:00,39.12,39.12,39.09,39.11,316700.0,31.0507,31.0507,31.0268,31.0427,316700.0
2015-03-17 14:10:00,39.11,39.12,39.1,39.11,290600.0,31.0427,31.0507,31.0348,31.0427,290600.0
2015-03-17 14:15:00,39.11,39.12,39.09,39.1,177700.0,31.0427,31.0507,31.0268,31.0348,177700.0
2015-03-17 14:20:00,39.1,39.11,39.09,39.1,168000.0,31.0348,31.0427,31.0268,31.0348,168000.0
2015-03-17 14:25:00,39.11,39.11,39.09,39.11,321200.0,31.0427,31.0427,31.0268,31.0427,321200.0
2015-03-17 14:30:00,39.11,39.12,39.09,39.1,265000.0,31.0427,31.0507,31.0268,31.0348,265000.0
2015-03-17 14:35:00,39.1,39.1,39.08,39.1,652800.0,31.0348,31.0348,31.0189,31.0348,652800.0
2015-03-17 14:40:00,39.09,39.12,39.09,39.12,145800.0,31.0268,31.0507,31.0268,31.0507,145800.0
2015-03-17 14:45:00,39.12,39.14,39.11,39.12,403400.0,31.0507,31.0665,31.0427,31.0507,403400.0
2015-03-17 14:50:00,39.12,39.14,39.09,39.14,387500.0,31.0507,31.0665,31.0268,31.0665,387500.0
2015-03-17 14:55:00,39.14,39.16,39.13,39.15,547100.0,31.0665,31.0824,31.0586,31.0745,547100.0
2015-03-17 15:00:00,39.16,39.2,39.15,39.19,995400.0,31.0824,31.1142,31.0745,31.1062,995400.0
2015-03-17 15:05:00,39.19,39.2,39.17,39.2,255100.0,31.1062,31.1142,31.0903,31.1142,255100.0
2015-03-17 15:10:00,39.2,39.21,39.19,39.21,264800.0,31.1142,31.1221,31.1062,31.1221,264800.0
2015-03-17 15:15:00,39.2,39.22,39.2,39.21,202400.0,31.1142,31.13,31.1142,31.1221,202400.0
2015-03-17 15:20:00,39.21,39.21,39.2,39.21,471500.0,31.1221,31.1221,31.1142,31.1221,471500.0
2015-03-17 15:25:00,39.21,39.23,39.2,39.2,917200.0,31.1221,31.138,31.1142,31.1142,917200.0
2015-03-17 15:30:00,39.21,39.23,39.2,39.23,343100.0,31.1221,31.138,31.1142,31.138,343100.0
2015-03-17 15:35:00,39.23,39.23,39.21,39.22,376600.0,31.138,31.138,31.1221,31.13,376600.0
2015-03-17 15:40:00,39.22,39.23,39.2,39.21,484800.0,31.13,31.138,31.1142,31.1221,484800.0
2015-03-17 15:45:00,39.21,39.23,39.2,39.22,806000.0,31.1221,31.138,31.1142,31.13,806000.0
2015-03-17 15:50:00,39.23,39.23,39.2,39.22,1037200.0,31.138,31.138,31.1142,31.13,1037200.0
2015-03-17 15:55:00,39.22,39.22,39.19,39.21,2933800.0,31.13,31.13,31.1062,31.1221,2933800.0
2015-03-18 09:30:00,39.13,39.16,39.12,39.15,1041700.0,31.0586,31.0824,31.0507,31.0745,1041700.0
2015-03-18 09:35:00,39.15,39.15,39.09,39.11,875200.0,31.0745,31.0745,31.0268,31.0427,875200.0
2015-03-18 09:40:00,39.12,39.12,39.06,39.09,989000.0,31.0507,31.0507,31.003,31.0268,989000.0
2015-03-18 09:45:00,39.09,39.12,39.09,39.11,390300.0,31.0268,31.0507,31.0268,31.0427,390300.0
2015-03-18 09:50:00,39.11,39.13,39.09,39.13,204600.0,31.0427,31.0586,31.0268,31.0586,204600.0
2015-03-18 09:55:00,39.13,39.14,39.1,39.13,608800.0,31.0586,31.0665,31.0348,31.0586,608800.0
2015-03-18 10:00:00,39.13,39.17,39.13,39.15,1531900.0,31.0586,31.0903,31.0586,31.0745,1531900.0
2015-03-18 10:05:00,39.15,39.16,39.13,39.14,682200.0,31.0745,31.0824,31.0586,31.0665,682200.0
2015-03-18 10:10:00,39.14,39.16,39.13,39.16,284700.0,31.0665,31.0824,31.0586,31.0824,284700.0
2015-03-18 10:15:00,39.16,39.21,39.15,39.21,668000.0,31.0824,31.1221,31.0745,31.1221,668000.0
2015-03-18 10:20:00,39.2,39.21,39.16,39.18,381500.0,31.1142,31.1221,31.0824,31.0983,381500.0
2015-03-18 10:25:00,39.18,39.23,39.17,39.21,386100.0,31.0983,31.138,31.0903,31.1221,386100.0
2015-03-18 10:30:00,39.21,39.22,39.15,39.16,437600.0,31.1221,31.13,31.0745,31.0824,437600.0
2015-03-18 10:35:00,39.16,39.17,39.13,39.16,625400.0,31.0824,31.0903,31.0586,31.0824,625400.0
2015-03-18 10:40:00,39.15,39.18,39.13,39.18,289500.0,31.0745,31.0983,31.0586,31.0983,289500.0
2015-03-18 10:45:00,39.17,39.18,39.13,39.14,343400.0,31.0903,31.0983,31.0586,31.0665,343400.0
2015-03-18 10:50:00,39.14,39.19,39.12,39.16,187200.0,31.0665,31.1062,31.0507,31.0824,187200.0
2015-03-18 10:55:00,39.16,39.18,39.14,39.16,173700.0,31.0824,31.0983,31.0665,31.0824,173700.0
2015-03-18 11:00:00,39.16,39.18,39.13,39.14,304700.0,31.0824,31.0983,31.0586,31.0665,304700.0
2015-03-18 11:05:00,39.14,39.16,39.12,39.14,137800.0,31.0665,31.0824,31.0507,31.0665,137800.0
2015-03-18 11:10:00,39.14,39.15,39.1,39.12,110500.0,31.0665,31.0745,31.0348,31.0507,110500.0
2015-03-18 11:15:00,39.12,39.14,39.1,39.14,303000.0,31.0507,31.0665,31.0348,31.0665,303000.0
2015-03-18 11:20:00,39.14,39.14,39.1,39.1,214700.0,31.0665,31.0665,31.0348,31.0348,214700.0
2015-03-18 11:25:00,39.11,39.13,39.09,39.11,306700.0,31.0427,31.0586,31.0268,31.0427,306700.0
2015-03-18 11:30:00,39.11,39.14,39.1,39.13,528200.0,31.0427,31.0665,31.0348,31.0586,528200.0
2015-03-18 11:35:00,39.12,39.17,39.12,39.16,314200.0,31.0507,31.0903,31.0507,31.0824,314200.0
2015-03-18 11:40:00,39.16,39.2,39.14,39.2,275200.0,31.0824,31.1142,31.0665,31.1142,275200.0
2015-03-18 11:45:00,39.2,39.2,39.17,39.19,347600.0,31.1142,31.1142,31.0903,31.1062,347600.0
2015-03-18 11:50:00,39.19,39.19,39.16,39.18,194200.0,31.1062,31.1062,31.0824,31.0983,194200.0
2015-03-18 11:55:00,39.18,39.2,39.16,39.18,195100.0,31.0983,31.1142,31.0824,31.0983,195100.0
2015-03-18 12:00:00,39.17,39.18,39.16,39.18,122500.0,31.0903,31.0983,31.0824,31.0983,122500.0
2015-03-18 12:05:00,39.18,39.19,39.17,39.18,249300.0,31.0983,31.1062,31.0903,31.0983,249300.0
2015-03-18 12:10:00,39.17,39.19,39.16,39.17,225800.0,31.0903,31.1062,31.0824,31.0903,225800.0
2015-03-18 12:15:00,39.17,39.2,39.17,39.2,811900.0,31.0903,31.1142,31.0903,31.1142,811900.0
2015-03-18 12:20:00,39.19,39.2,39.18,39.2,410200.0,31.1062,31.1142,31.0983,31.1142,410200.0
2015-03-18 12:25:00,39.2,39.22,39.19,39.22,275400.0,31.1142,31.13,31.1062,31.13,275400.0
2015-03-18 12:30:00,39.22,39.25,39.21,39.24,512600.0,31.13,31.1538,31.1221,31.1459,512600.0
2015-03-18 12:35:00,39.24,39.27,39.23,39.27,618600.0,31.1459,31.1697,31.138,31.1697,618600.0
2015-03-18 12:40:00,39.27,39.29,39.26,39.27,859700.0,31.1697,31.1856,31.1618,31.1697,859700.0
2015-03-18 12:45:00,39.27,39.27,39.24,39.25,368800.0,31.1697,31.1697,31.1459,31.1538,368800.0
2015-03-18 12:50:00,39.25,39.26,39.23,39.25,499000.0,31.1538,31.1618,31.138,31.1538,499000.0
2015-03-18 12:55:00,39.25,39.25,39.21,39.22,931500.0,31.1538,31.1538,31.1221,31.13,931500.0
2015-03-18 13:00:00,39.22,39.22,39.18,39.19,1543400.0,31.13,31.13,31.0983,31.1062,1543400.0
2015-03-18 13:05:00,39.19,39.19,39.16,39.17,486100.0,31.1062,31.1062,31.0824,31.0903,486100.0
2015-03-18 13:10:00,39.17,39.17,39.13,39.15,1299900.0,31.0903,31.0903,31.0586,31.0745,1299900.0
2015-03-18 13:15:00,39.14,39.15,39.13,39.13,451400.0,31.0665,31.0745,31.0586,31.0586,451400.0
2015-03-18 13:20:00,39.14,39.14,39.11,39.12,702100.0,31.0665,31.0665,31.0427,31.0507,702100.0
2015-03-18 13:25:00,39.11,39.12,39.08,39.09,897700.0,31.0427,31.0507,31.0189,31.0268,897700.0
2015-03-18 13:30:00,39.08,39.11,39.06,39.07,317700.0,31.0189,31.0427,31.003,31.011,317700.0
2015-03-18 13:35:00,39.08,39.09,39.04,39.05,270500.0,31.0189,31.0268,30.9872,30.9951,270500.0
2015-03-18 13:40:00,39.05,39.11,39.04,39.08,1090700.0,30.9951,31.0427,30.9872,31.0189,1090700.0
2015-03-18 13:45:00,39.09,39.1,39.08,39.09,489700.0,31.0268,31.0348,31.0189,31.0268,489700.0
2015-03-18 13:50:00,39.09,39.16,39.08,39.16,346400.0,31.0268,31.0824,31.0189,31.0824,346400.0
2015-03-18 13:55:00,39.15,39.23,39.14,39.2,707300.0,31.0745,31.138,31.0665,31.1142,707300.0
2015-03-18 14:00:00,39.21,39.63,39.2,39.58,4047300.0,31.1221,31.4555,31.1142,31.4158,4047300.0
2015-03-18 14:05:00,39.58,39.72,39.52,39.67,3487100.0,31.4158,31.5269,31.3681,31.4872,3487100.0
2015-03-18 14:10:00,39.68,39.84,39.67,39.84,2281100.0,31.4951,31.6221,31.4872,31.6221,2281100.0
2015-03-18 14:15:00,39.83,40.03,39.83,40.01,4034300.0,31.6142,31.773,31.6142,31.7571,4034300.0
2015-03-18 14:20:00,40.02,40.08,40.0,40.06,4028500.0,31.765,31.8126,31.7491,31.7968,4028500.0
2015-03-18 14:25:00,40.07,40.1,39.98,40.0,4774500.0,31.8047,31.8285,31.7333,31.7491,4774500.0
2015-03-18 14:30:00,40.0,40.07,39.97,40.02,1993400.0,31.7491,31.8047,31.7253,31.765,1993400.0
2015-03-18 14:35:00,40.02,40.1,40.01,40.03,3101300.0,31.765,31.8285,31.7571,31.773,3101300.0
2015-03-18 14:40:00,40.04,40.06,39.97,40.01,2204200.0,31.7809,31.7968,31.7253,31.7571,2204200.0
2015-03-18 14:45:00,40.01,40.05,39.91,39.99,2329300.0,31.7571,31.7888,31.6777,31.7412,2329300.0
2015-03-18 14:50:00,39.99,40.03,39.95,40.01,1671800.0,31.7412,31.773,31.7095,31.7571,1671800.0
2015-03-18 14:55:00,40.01,40.03,39.97,40.01,699700.0,31.7571,31.773,31.7253,31.7571,699700.0
2015-03-18 15:00:00,40.01,40.17,40.01,40.17,1359700.0,31.7571,31.8841,31.7571,31.8841,1359700.0
2015-03-18 15:05:00,40.17,40.24,40.15,40.2,1378300.0,31.8841,31.9396,31.8682,31.9079,1378300.0
2015-03-18 15:10:00,40.2,40.25,40.19,40.25,1013300.0,31.9079,31.9476,31.8999,31.9476,1013300.0
2015-03-18 15:15:00,40.25,40.3,40.24,40.29,1428700.0,31.9476,31.9873,31.9396,31.9793,1428700.0
2015-03-18 15:20:00,40.29,40.29,40.26,40.26,635600.0,31.9793,31.9793,31.9555,31.9555,635600.0
2015-03-18 15:25:00,40.27,40.27,40.16,40.16,865900.0,31.9634,31.9634,31.8761,31.8761,865900.0
2015-03-18 15:30:00,40.16,40.17,40.08,40.08,1966800.0,31.8761,31.8841,31.8126,31.8126,1966800.0
2015-03-18 15:35:00,40.08,40.11,40.06,40.09,1198000.0,31.8126,31.8364,31.7968,31.8206,1198000.0
2015-03-18 15:40:00,40.09,40.11,40.07,40.11,1153400.0,31.8206,31.8364,31.8047,31.8364,1153400.0
2015-03-18 15:45:00,40.1,40.13,40.07,40.08,1502000.0,31.8285,31.8523,31.8047,31.8126,1502000.0
2015-03-18 15:50:00,40.08,40.12,40.07,40.12,1198300.0,31.8126,31.8444,31.8047,31.8444,1198300.0
2015-03-18 15:55:00,40.11,40.2,40.11,40.16,5080000.0,31.8364,31.9079,31.8364,31.8761,5080000.0
2015-03-19 09:30:00,39.8,39.81,39.7,39.73,2447000.0,31.5904,31.5983,31.511,31.5348,2447000.0
2015-03-19 09:35:00,39.72,39.73,39.68,39.69,1037900.0,31.5269,31.5348,31.4951,31.5031,1037900.0
2015-03-19 09:40:00,39.68,39.69,39.64,39.66,1127600.0,31.4951,31.5031,31.4634,31.4793,1127600.0
2015-03-19 09:45:00,39.66,39.68,39.59,39.59,2273700.0,31.4793,31.4951,31.4237,31.4237,2273700.0
2015-03-19 09:50:00,39.59,39.63,39.59,39.63,896800.0,31.4237,31.4555,31.4237,31.4555,896800.0
2015-03-19 09:55:00,39.63,39.69,39.62,39.68,1232900.0,31.4555,31.5031,31.4475,31.4951,1232900.0
2015-03-19 10:00:00,39.68,39.7,39.6,39.64,1334100.0,31.4951,31.511,31.4316,31.4634,1334100.0
2015-03-19 10:05:00,39.64,39.64,39.61,39.63,764000.0,31.4634,31.4634,31.4396,31.4555,764000.0
2015-03-19 10:10:00,39.62,39.65,39.59,39.64,349200.0,31.4475,31.4713,31.4237,31.4634,349200.0
2015-03-19 10:15:00,39.64,39.73,39.63,39.73,1002500.0,31.4634,31.5348,31.4555,31.5348,1002500.0
2015-03-19 10:20:00,39.73,39.78,39.71,39.73,629300.0,31.5348,31.5745,31.519,31.5348,629300.0
2015-03-19 10:25:00,39.73,39.74,39.67,39.68,276300.0,31.5348,31.5428,31.4872,31.4951,276300.0
2015-03-19 10:30:00,39.68,39.69,39.65,39.67,789600.0,31.4951,31.5031,31.4713,31.4872,789600.0
2015-03-19 10:35:00,39.68,39.69,39.64,39.66,760200.0,31.4951,31.5031,31.4634,31.4793,760200.0
2015-03-19 10:40:00,39.66,39.68,39.62,39.62,355500.0,31.4793,31.4951,31.4475,31.4475,355500.0
2015-03-19 10:45:00,39.62,39.63,39.57,39.57,422000.0,31.4475,31.4555,31.4078,31.4078,422000.0
2015-03-19 10:50:00,39.57,39.62,39.55,39.6,256800.0,31.4078,31.4475,31.392,31.4316,256800.0
2015-03-19 10:55:00,39.6,39.62,39.59,39.62,1031700.0,31.4316,31.4475,31.4237,31.4475,1031700.0
2015-03-19 11:00:00,39.62,39.62,39.59,39.6,442600.0,31.4475,31.4475,31.4237,31.4316,442600.0
2015-03-19 11:05:00,39.59,39.61,39.58,39.58,418200.0,31.4237,31.4396,31.4158,31.4158,418200.0
2015-03-19 11:10:00,39.59,39.6,39.57,39.58,319500.0,31.4237,31.4316,31.4078,31.4158,319500.0
2015-03-19 11:15:00,39.58,39.62,39.58,39.61,256000.0,31.4158,31.4475,31.4158,31.4396,256000.0
2015-03-19 11:20:00,39.61,39.64,39.6,39.63,728800.0,31.4396,31.4634,31.4316,31.4555,728800.0
2015-03-19 11:25:00,39.62,39.65,39.61,39.62,499100.0,31.4475,31.4713,31.4396,31.4475,499100.0
2015-03-19 11:30:00,39.61,39.62,39.53,39.54,963600.0,31.4396,31.4475,31.3761,31.384,963600.0
2015-03-19 11:35:00,39.54,39.54,39.51,39.52,508300.0,31.384,31.384,31.3602,31.3681,508300.0
2015-03-19 11:40:00,39.52,39.52,39.46,39.48,1239300.0,31.3681,31.3681,31.3205,31.3364,1239300.0
2015-03-19 11:45:00,39.47,39.48,39.43,39.43,1109500.0,31.3285,31.3364,31.2967,31.2967,1109500.0
2015-03-19 11:50:00,39.43,39.45,39.41,39.43,1729600.0,31.2967,31.3126,31.2808,31.2967,1729600.0
2015-03-19 11:55:00,39.43,39.47,39.42,39.46,1433200.0,31.2967,31.3285,31.2888,31.3205,1433200.0
2015-03-19 12:00:00,39.46,39.46,39.41,39.45,1648900.0,31.3205,31.3205,31.2808,31.3126,1648900.0
2015-03-19 12:05:00,39.45,39.46,39.41,39.42,970000.0,31.3126,31.3205,31.2808,31.2888,970000.0
2015-03-19 12:10:00,39.43,39.43,39.38,39.4,889300.0,31.2967,31.2967,31.257,31.2729,889300.0
2015-03-19 12:15:00,39.4,39.4,39.37,39.39,413100.0,31.2729,31.2729,31.2491,31.265,413100.0
2015-03-19 12:20:00,39.39,39.4,39.36,39.4,487400.0,31.265,31.2729,31.2412,31.2729,487400.0
2015-03-19 12:25:00,39.39,39.44,39.39,39.43,538700.0,31.265,31.3047,31.265,31.2967,538700.0
2015-03-19 12:30:00,39.44,39.44,39.4,39.42,209800.0,31.3047,31.3047,31.2729,31.2888,209800.0
2015-03-19 12:35:00,39.42,39.43,39.37,39.41,868000.0,31.2888,31.2967,31.2491,31.2808,868000.0
2015-03-19 12:40:00,39.41,39.44,39.4,39.44,152500.0,31.2808,31.3047,31.2729,31.3047,152500.0
2015-03-19 12:45:00,39.43,39.44,39.4,39.42,252000.0,31.2967,31.3047,31.2729,31.2888,252000.0
2015-03-19 12:50:00,39.41,39.42,39.37,39.4,421400.0,31.2808,31.2888,31.2491,31.2729,421400.0
2015-03-19 12:55:00,39.41,39.44,39.4,39.41,109300.0,31.2808,31.3047,31.2729,31.2808,109300.0
2015-03-19 13:00:00,39.41,39.43,39.39,39.43,78500.0,31.2808,31.2967,31.265,31.2967,78500.0
2015-03-19 13:05:00,39.43,39.44,39.41,39.44,188000.0,31.2967,31.3047,31.2808,31.3047,188000.0
2015-03-19 13:10:00,39.44,39.49,39.44,39.48,387200.0,31.3047,31.3443,31.3047,31.3364,387200.0
2015-03-19 13:15:00,39.48,39.53,39.48,39.53,277600.0,31.3364,31.3761,31.3364,31.3761,277600.0
2015-03-19 13:20:00,39.53,39.55,39.51,39.51,410200.0,31.3761,31.392,31.3602,31.3602,410200.0
2015-03-19 13:25:00,39.51,39.56,39.51,39.55,418800.0,31.3602,31.3999,31.3602,31.392,418800.0
2015-03-19 13:30:00,39.55,39.56,39.53,39.54,240400.0,31.392,31.3999,31.3761,31.384,240400.0
2015-03-19 13:35:00,39.53,39.54,39.49,39.49,281300.0,31.3761,31.384,31.3443,31.3443,281300.0
2015-03-19 13:40:00,39.49,39.51,39.47,39.5,614200.0,31.3443,31.3602,31.3285,31.3523,614200.0
2015-03-19 13:45:00,39.5,39.51,39.46,39.47,253500.0,31.3523,31.3602,31.3205,31.3285,253500.0
2015-03-19 13:50:00,39.47,39.47,39.44,39.46,451600.0,31.3285,31.3285,31.3047,31.3205,451600.0
2015-03-19 13:55:00,39.46,39.47,39.41,39.41,268200.0,31.3205,31.3285,31.2808,31.2808,268200.0
2015-03-19 14:00:00,39.41,39.44,39.41,39.44,140400.0,31.2808,31.3047,31.2808,31.3047,140400.0
2015-03-19 14:05:00,39.44,39.51,39.43,39.5,669800.0,31.3047,31.3602,31.2967,31.3523,669800.0
2015-03-19 14:10:00,39.51,39.52,39.45,39.46,296700.0,31.3602,31.3681,31.3126,31.3205,296700.0
2015-03-19 14:15:00,39.46,39.48,39.42,39.44,585900.0,31.3205,31.3364,31.2888,31.3047,585900.0
2015-03-19 14:20:00,39.44,39.44,39.4,39.41,317800.0,31.3047,31.3047,31.2729,31.2808,317800.0
2015-03-19 14:25:00,39.41,39.46,39.41,39.45,107400.0,31.2808,31.3205,31.2808,31.3126,107400.0
2015-03-19 14:30:00,39.46,39.48,39.42,39.44,205100.0,31.3205,31.3364,31.2888,31.3047,205100.0
2015-03-19 14:35:00,39.44,39.47,39.43,39.47,291000.0,31.3047,31.3285,31.2967,31.3285,291000.0
2015-03-19 14:40:00,39.47,39.49,39.46,39.47,191300.0,31.3285,31.3443,31.3205,31.3285,191300.0
2015-03-19 14:45:00,39.47,39.49,39.47,39.48,133100.0,31.3285,31.3443,31.3285,31.3364,133100.0
2015-03-19 14:50:00,39.48,39.5,39.46,39.46,147100.0,31.3364,31.3523,31.3205,31.3205,147100.0
2015-03-19 14:55:00,39.46,39.52,39.45,39.5,242900.0,31.3205,31.3681,31.3126,31.3523,242900.0
2015-03-19 15:00:00,39.51,39.51,39.47,39.49,293600.0,31.3602,31.3602,31.3285,31.3443,293600.0
2015-03-19 15:05:00,39.49,39.52,39.47,39.49,353900.0,31.3443,31.3681,31.3285,31.3443,353900.0
2015-03-19 15:10:00,39.5,39.53,39.49,39.51,297200.0,31.3523,31.3761,31.3443,31.3602,297200.0
2015-03-19 15:15:00,39.52,39.54,39.51,39.52,210600.0,31.3681,31.384,31.3602,31.3681,210600.0
2015-03-19 15:20:00,39.52,39.53,39.5,39.51,271800.0,31.3681,31.3761,31.3523,31.3602,271800.0
2015-03-19 15:25:00,39.52,39.55,39.51,39.55,502500.0,31.3681,31.392,31.3602,31.392,502500.0
2015-03-19 15:30:00,39.54,39.58,39.53,39.58,1161400.0,31.384,31.4158,31.3761,31.4158,1161400.0
2015-03-19 15:35:00,39.58,39.58,39.56,39.56,798300.0,31.4158,31.4158,31.3999,31.3999,798300.0
2015-03-19 15:40:00,39.56,39.56,39.51,39.51,532700.0,31.3999,31.3999,31.3602,31.3602,532700.0
2015-03-19 15:45:00,39.51,39.55,39.51,39.54,826200.0,31.3602,31.392,31.3602,31.384,826200.0
2015-03-19 15:50:00,39.55,39.57,39.53,39.57,1024100.0,31.392,31.4078,31.3761,31.4078,1024100.0
2015-03-19 15:55:00,39.57,39.57,39.47,39.48,3494700.0,31.4078,31.4078,31.3285,31.3364,3494700.0
2015-03-20 09:30:00,39.87,39.92,39.86,39.88,1613600.0,31.646,31.6856,31.638,31.6539,1613600.0
2015-03-20 09:35:00,39.89,39.91,39.84,39.86,1068400.0,31.6618,31.6777,31.6221,31.638,1068400.0
2015-03-20 09:40:00,39.87,39.88,39.85,39.86,448300.0,31.646,31.6539,31.6301,31.638,448300.0
2015-03-20 09:45:00,39.87,39.9,39.86,39.89,486400.0,31.646,31.6698,31.638,31.6618,486400.0
2015-03-20 09:50:00,39.89,39.91,39.88,39.89,1004600.0,31.6618,31.6777,31.6539,31.6618,1004600.0
2015-03-20 09:55:00,39.88,39.92,39.87,39.88,844800.0,31.6539,31.6856,31.646,31.6539,844800.0
2015-03-20 10:00:00,39.89,39.94,39.87,39.9,879400.0,31.6618,31.7015,31.646,31.6698,879400.0
2015-03-20 10:05:00,39.9,39.92,39.88,39.88,302300.0,31.6698,31.6856,31.6539,31.6539,302300.0
2015-03-20 10:10:00,39.88,39.93,39.87,39.91,409100.0,31.6539,31.6936,31.646,31.6777,409100.0
2015-03-20 10:15:00,39.91,39.94,39.89,39.92,555200.0,31.6777,31.7015,31.6618,31.6856,555200.0
2015-03-20 10:20:00,39.92,39.93,39.89,39.9,360500.0,31.6856,31.6936,31.6618,31.6698,360500.0
2015-03-20 10:25:00,39.9,39.91,39.87,39.89,261200.0,31.6698,31.6777,31.646,31.6618,261200.0
2015-03-20 10:30:00,39.9,39.94,39.89,39.92,838800.0,31.6698,31.7015,31.6618,31.6856,838800.0
2015-03-20 10:35:00,39.91,39.95,39.9,39.91,661500.0,31.6777,31.7095,31.6698,31.6777,661500.0
2015-03-20 10:40:00,39.91,39.93,39.9,39.92,406400.0,31.6777,31.6936,31.6698,31.6856,406400.0
2015-03-20 10:45:00,39.92,39.93,39.89,39.89,441000.0,31.6856,31.6936,31.6618,31.6618,441000.0
2015-03-20 10:50:00,39.89,39.92,39.89,39.9,251500.0,31.6618,31.6856,31.6618,31.6698,251500.0
2015-03-20 10:55:00,39.91,39.93,39.9,39.92,1411000.0,31.6777,31.6936,31.6698,31.6856,1411000.0
2015-03-20 11:00:00,39.93,39.95,39.92,39.94,381700.0,31.6936,31.7095,31.6856,31.7015,381700.0
2015-03-20 11:05:00,39.95,39.97,39.94,39.96,996600.0,31.7095,31.7253,31.7015,31.7174,996600.0
2015-03-20 11:10:00,39.95,39.99,39.94,39.99,1380200.0,31.7095,31.7412,31.7015,31.7412,1380200.0
2015-03-20 11:15:00,39.99,40.0,39.98,39.98,1002100.0,31.7412,31.7491,31.7333,31.7333,1002100.0
2015-03-20 11:20:00,39.98,40.04,39.98,40.03,1415100.0,31.7333,31.7809,31.7333,31.773,1415100.0
2015-03-20 11:25:00,40.02,40.04,40.01,40.02,270600.0,31.765,31.7809,31.7571,31.765,270600.0
2015-03-20 11:30:00,40.03,40.05,39.99,40.02,896500.0,31.773,31.7888,31.7412,31.765,896500.0
2015-03-20 11:35:00,40.01,40.04,40.01,40.03,403300.0,31.7571,31.7809,31.7571,31.773,403300.0
2015-03-20 11:40:00,40.04,40.05,40.0,40.01,1163100.0,31.7809,31.7888,31.7491,31.7571,1163100.0
2015-03-20 11:45:00,40.01,40.01,39.99,40.01,387100.0,31.7571,31.7571,31.7412,31.7571,387100.0
2015-03-20 11:50:00,40.01,40.04,40.0,40.0,275500.0,31.7571,31.7809,31.7491,31.7491,275500.0
2015-03-20 11:55:00,40.0,40.03,39.98,40.03,182700.0,31.7491,31.773,31.7333,31.773,182700.0
2015-03-20 12:00:00,40.02,40.05,40.01,40.04,638000.0,31.765,31.7888,31.7571,31.7809,638000.0
2015-03-20 12:05:00,40.04,40.05,40.02,40.04,564100.0,31.7809,31.7888,31.765,31.7809,564100.0
2015-03-20 12:10:00,40.04,40.05,40.03,40.04,428100.0,31.7809,31.7888,31.773,31.7809,428100.0
2015-03-20 12:15:00,40.04,40.04,40.02,40.04,330100.0,31.7809,31.7809,31.765,31.7809,330100.0
2015-03-20 12:20:00,40.04,40.05,40.02,40.02,345000.0,31.7809,31.7888,31.765,31.765,345000.0
2015-03-20 12:25:00,40.03,40.04,40.02,40.04,383600.0,31.773,31.7809,31.765,31.7809,383600.0
2015-03-20 12:30:00,40.04,40.1,40.03,40.06,692800.0,31.7809,31.8285,31.773,31.7968,692800.0
2015-03-20 12:35:00,40.07,40.11,40.06,40.11,588000.0,31.8047,31.8364,31.7968,31.8364,588000.0
2015-03-20 12:40:00,40.11,40.12,40.1,40.11,175100.0,31.8364,31.8444,31.8285,31.8364,175100.0
2015-03-20 12:45:00,40.11,40.12,40.1,40.11,251500.0,31.8364,31.8444,31.8285,31.8364,251500.0
2015-03-20 12:50:00,40.12,40.14,40.11,40.13,146300.0,31.8444,31.8603,31.8364,31.8523,146300.0
2015-03-20 12:55:00,40.14,40.15,40.12,40.13,667100.0,31.8603,31.8682,31.8444,31.8523,667100.0
2015-03-20 13:00:00,40.13,40.14,40.12,40.13,90000.0,31.8523,31.8603,31.8444,31.8523,90000.0
2015-03-20 13:05:00,40.13,40.15,40.12,40.15,736200.0,31.8523,31.8682,31.8444,31.8682,736200.0
2015-03-20 13:10:00,40.14,40.15,40.12,40.13,910000.0,31.8603,31.8682,31.8444,31.8523,910000.0
2015-03-20 13:15:00,40.13,40.17,40.12,40.15,521300.0,31.8523,31.8841,31.8444,31.8682,521300.0
2015-03-20 13:20:00,40.16,40.16,40.13,40.14,315400.0,31.8761,31.8761,31.8523,31.8603,315400.0
2015-03-20 13:25:00,40.13,40.15,40.12,40.13,599600.0,31.8523,31.8682,31.8444,31.8523,599600.0
2015-03-20 13:30:00,40.13,40.13,40.11,40.12,694400.0,31.8523,31.8523,31.8364,31.8444,694400.0
2015-03-20 13:35:00,40.12,40.12,40.1,40.11,212700.0,31.8444,31.8444,31.8285,31.8364,212700.0
2015-03-20 13:40:00,40.11,40.13,40.1,40.13,276800.0,31.8364,31.8523,31.8285,31.8523,276800.0
2015-03-20 13:45:00,40.13,40.16,40.12,40.15,1750800.0,31.8523,31.8761,31.8444,31.8682,1750800.0
2015-03-20 13:50:00,40.15,40.16,40.13,40.14,450600.0,31.8682,31.8761,31.8523,31.8603,450600.0
2015-03-20 13:55:00,40.14,40.15,40.12,40.13,172800.0,31.8603,31.8682,31.8444,31.8523,172800.0
2015-03-20 14:00:00,40.13,40.14,40.12,40.14,284400.0,31.8523,31.8603,31.8444,31.8603,284400.0
2015-03-20 14:05:00,40.14,40.15,40.12,40.14,387200.0,31.8603,31.8682,31.8444,31.8603,387200.0
2015-03-20 14:10:00,40.14,40.14,40.12,40.13,221700.0,31.8603,31.8603,31.8444,31.8523,221700.0
2015-03-20 14:15:00,40.13,40.14,40.12,40.14,426900.0,31.8523,31.8603,31.8444,31.8603,426900.0
2015-03-20 14:20:00,40.13,40.14,40.12,40.14,301600.0,31.8523,31.8603,31.8444,31.8603,301600.0
2015-03-20 14:25:00,40.14,40.14,40.11,40.13,669400.0,31.8603,31.8603,31.8364,31.8523,669400.0
2015-03-20 14:30:00,40.13,40.14,40.12,40.14,261700.0,31.8523,31.8603,31.8444,31.8603,261700.0
2015-03-20 14:35:00,40.14,40.14,40.13,40.14,249300.0,31.8603,31.8603,31.8523,31.8603,249300.0
2015-03-20 14:40:00,40.14,40.14,40.11,40.12,134000.0,31.8603,31.8603,31.8364,31.8444,134000.0
2015-03-20 14:45:00,40.12,40.12,40.1,40.11,239500.0,31.8444,31.8444,31.8285,31.8364,239500.0
2015-03-20 14:50:00,40.11,40.14,40.1,40.12,385200.0,31.8364,31.8603,31.8285,31.8444,385200.0
2015-03-20 14:55:00,40.12,40.14,40.11,40.13,170600.0,31.8444,31.8603,31.8364,31.8523,170600.0
2015-03-20 15:00:00,40.14,40.15,40.14,40.15,286700.0,31.8603,31.8682,31.8603,31.8682,286700.0
2015-03-20 15:05:00,40.15,40.16,40.14,40.14,210600.0,31.8682,31.8761,31.8603,31.8603,210600.0
2015-03-20 15:10:00,40.15,40.15,40.12,40.13,350800.0,31.8682,31.8682,31.8444,31.8523,350800.0
2015-03-20 15:15:00,40.13,40.13,40.07,40.08,530900.0,31.8523,31.8523,31.8047,31.8126,530900.0
2015-03-20 15:20:00,40.08,40.08,40.04,40.08,1070500.0,31.8126,31.8126,31.7809,31.8126,1070500.0
2015-03-20 15:25:00,40.07,40.09,40.06,40.08,1664300.0,31.8047,31.8206,31.7968,31.8126,1664300.0
2015-03-20 15:30:00,40.08,40.09,40.07,40.08,660000.0,31.8126,31.8206,31.8047,31.8126,660000.0
2015-03-20 15:35:00,40.08,40.09,40.05,40.08,849800.0,31.8126,31.8206,31.7888,31.8126,849800.0
2015-03-20 15:40:00,40.08,40.08,40.06,40.06,666200.0,31.8126,31.8126,31.7968,31.7968,666200.0
2015-03-20 15:45:00,40.06,40.08,40.06,40.07,1049400.0,31.7968,31.8126,31.7968,31.8047,1049400.0
2015-03-20 15:50:00,40.07,40.07,40.05,40.05,1799000.0,31.8047,31.8047,31.7888,31.7888,1799000.0
2015-03-20 15:55:00,40.05,40.08,40.03,40.06,4934100.0,31.7888,31.8126,31.773,31.7968,4934100.0
2015-03-23 09:30:00,40.16,40.22,40.14,40.18,1389700.0,31.8761,31.9238,31.8603,31.892,1389700.0
2015-03-23 09:35:00,40.18,40.21,40.17,40.19,1222100.0,31.892,31.9158,31.8841,31.8999,1222100.0
2015-03-23 09:40:00,40.2,40.22,40.18,40.2,851200.0,31.9079,31.9238,31.892,31.9079,851200.0
2015-03-23 09:45:00,40.2,40.22,40.17,40.19,440500.0,31.9079,31.9238,31.8841,31.8999,440500.0
2015-03-23 09:50:00,40.19,40.2,40.14,40.14,527600.0,31.8999,31.9079,31.8603,31.8603,527600.0
2015-03-23 09:55:00,40.14,40.15,40.11,40.13,545500.0,31.8603,31.8682,31.8364,31.8523,545500.0
2015-03-23 10:00:00,40.13,40.14,40.09,40.1,671000.0,31.8523,31.8603,31.8206,31.8285,671000.0
2015-03-23 10:05:00,40.1,40.18,40.1,40.17,595400.0,31.8285,31.892,31.8285,31.8841,595400.0
2015-03-23 10:10:00,40.18,40.19,40.12,40.15,537600.0,31.892,31.8999,31.8444,31.8682,537600.0
2015-03-23 10:15:00,40.16,40.17,40.13,40.16,291900.0,31.8761,31.8841,31.8523,31.8761,291900.0
2015-03-23 10:20:00,40.16,40.2,40.15,40.18,379300.0,31.8761,31.9079,31.8682,31.892,379300.0
2015-03-23 10:25:00,40.18,40.18,40.12,40.14,210600.0,31.892,31.892,31.8444,31.8603,210600.0
2015-03-23 10:30:00,40.13,40.14,40.1,40.11,243500.0,31.8523,31.8603,31.8285,31.8364,243500.0
2015-03-23 10:35:00,40.11,40.11,40.06,40.09,644100.0,31.8364,31.8364,31.7968,31.8206,644100.0
2015-03-23 10:40:00,40.09,40.12,40.07,40.12,186700.0,31.8206,31.8444,31.8047,31.8444,186700.0
2015-03-23 10:45:00,40.12,40.13,40.08,40.11,211000.0,31.8444,31.8523,31.8126,31.8364,211000.0
2015-03-23 10:50:00,40.11,40.14,40.09,40.1,503300.0,31.8364,31.8603,31.8206,31.8285,503300.0
2015-03-23 10:55:00,40.1,40.1,40.06,40.06,828500.0,31.8285,31.8285,31.7968,31.7968,828500.0
2015-03-23 11:00:00,40.07,40.07,40.02,40.04,678500.0,31.8047,31.8047,31.765,31.7809,678500.0
2015-03-23 11:05:00,40.03,40.06,40.0,40.04,581700.0,31.773,31.7968,31.7491,31.7809,581700.0
2015-03-23 11:10:00,40.04,40.06,40.0,40.0,628800.0,31.7809,31.7968,31.7491,31.7491,628800.0
2015-03-23 11:15:00,40.01,40.05,40.0,40.02,181000.0,31.7571,31.7888,31.7491,31.765,181000.0
2015-03-23 11:20:00,40.03,40.06,40.03,40.05,248500.0,31.773,31.7968,31.773,31.7888,248500.0
2015-03-23 11:25:00,40.05,40.08,40.04,40.05,239400.0,31.7888,31.8126,31.7809,31.7888,239400.0
2015-03-23 11:30:00,40.05,40.07,40.01,40.02,310700.0,31.7888,31.8047,31.7571,31.765,310700.0
2015-03-23 11:35:00,40.01,40.06,40.01,40.06,283400.0,31.7571,31.7968,31.7571,31.7968,283400.0
2015-03-23 11:40:00,40.06,40.07,40.03,40.04,355500.0,31.7968,31.8047,31.773,31.7809,355500.0
2015-03-23 11:45:00,40.04,40.08,40.03,40.06,230300.0,31.7809,31.8126,31.773,31.7968,230300.0
2015-03-23 11:50:00,40.06,40.1,40.05,40.09,272600.0,31.7968,31.8285,31.7888,31.8206,272600.0
2015-03-23 11:55:00,40.09,40.1,40.05,40.09,571000.0,31.8206,31.8285,31.7888,31.8206,571000.0
2015-03-23 12:00:00,40.08,40.09,40.05,40.07,128000.0,31.8126,31.8206,31.7888,31.8047,128000.0
2015-03-23 12:05:00,40.07,40.08,40.04,40.06,150600.0,31.8047,31.8126,31.7809,31.7968,150600.0
2015-03-23 12:10:00,40.06,40.08,40.05,40.07,145900.0,31.7968,31.8126,31.7888,31.8047,145900.0
2015-03-23 12:15:00,40.07,40.09,40.05,40.09,118100.0,31.8047,31.8206,31.7888,31.8206,118100.0
2015-03-23 12:20:00,40.09,40.14,40.06,40.12,360400.0,31.8206,31.8603,31.7968,31.8444,360400.0
2015-03-23 12:25:00,40.12,40.13,40.09,40.11,287900.0,31.8444,31.8523,31.8206,31.8364,287900.0
2015-03-23 12:30:00,40.11,40.17,40.11,40.16,282500.0,31.8364,31.8841,31.8364,31.8761,282500.0
2015-03-23 12:35:00,40.17,40.17,40.14,40.15,125600.0,31.8841,31.8841,31.8603,31.8682,125600.0
2015-03-23 12:40:00,40.15,40.18,40.14,40.17,139900.0,31.8682,31.892,31.8603,31.8841,139900.0
2015-03-23 12:45:00,40.18,40.19,40.15,40.16,112900.0,31.892,31.8999,31.8682,31.8761,112900.0
2015-03-23 12:50:00,40.16,40.18,40.15,40.16,126700.0,31.8761,31.892,31.8682,31.8761,126700.0
2015-03-23 12:55:00,40.16,40.17,40.14,40.16,98000.0,31.8761,31.8841,31.8603,31.8761,98000.0
2015-03-23 13:00:00,40.16,40.2,40.15,40.2,1565800.0,31.8761,31.9079,31.8682,31.9079,1565800.0
2015-03-23 13:05:00,40.2,40.22,40.19,40.22,1070000.0,31.9079,31.9238,31.8999,31.9238,1070000.0
2015-03-23 13:10:00,40.22,40.22,40.2,40.22,197200.0,31.9238,31.9238,31.9079,31.9238,197200.0
2015-03-23 13:15:00,40.21,40.22,40.2,40.2,131700.0,31.9158,31.9238,31.9079,31.9079,131700.0
2015-03-23 13:20:00,40.21,40.21,40.18,40.2,148500.0,31.9158,31.9158,31.892,31.9079,148500.0
2015-03-23 13:25:00,40.2,40.21,40.2,40.2,48400.0,31.9079,31.9158,31.9079,31.9079,48400.0
2015-03-23 13:30:00,40.21,40.21,40.18,40.18,93900.0,31.9158,31.9158,31.892,31.892,93900.0
2015-03-23 13:35:00,40.19,40.21,40.17,40.21,118700.0,31.8999,31.9158,31.8841,31.9158,118700.0
2015-03-23 13:40:00,40.21,40.22,40.2,40.21,69600.0,31.9158,31.9238,31.9079,31.9158,69600.0
2015-03-23 13:45:00,40.21,40.22,40.18,40.19,140300.0,31.9158,31.9238,31.892,31.8999,140300.0
2015-03-23 13:50:00,40.19,40.2,40.17,40.19,79900.0,31.8999,31.9079,31.8841,31.8999,79900.0
2015-03-23 13:55:00,40.2,40.21,40.18,40.19,73500.0,31.9079,31.9158,31.892,31.8999,73500.0
2015-03-23 14:00:00,40.19,40.22,40.18,40.2,110300.0,31.8999,31.9238,31.892,31.9079,110300.0
2015-03-23 14:05:00,40.2,40.21,40.19,40.2,120100.0,31.9079,31.9158,31.8999,31.9079,120100.0
2015-03-23 14:10:00,40.2,40.21,40.19,40.2,127700.0,31.9079,31.9158,31.8999,31.9079,127700.0
2015-03-23 14:15:00,40.2,40.22,40.19,40.19,129500.0,31.9079,31.9238,31.8999,31.8999,129500.0
2015-03-23 14:20:00,40.19,40.22,40.19,40.21,92900.0,31.8999,31.9238,31.8999,31.9158,92900.0
2015-03-23 14:25:00,40.22,40.23,40.2,40.21,135200.0,31.9238,31.9317,31.9079,31.9158,135200.0
2015-03-23 14:30:00,40.21,40.22,40.18,40.19,208300.0,31.9158,31.9238,31.892,31.8999,208300.0
2015-03-23 14:35:00,40.19,40.2,40.18,40.19,87300.0,31.8999,31.9079,31.892,31.8999,87300.0
2015-03-23 14:40:00,40.19,40.2,40.19,40.2,69300.0,31.8999,31.9079,31.8999,31.9079,69300.0
2015-03-23 14:45:00,40.2,40.2,40.15,40.15,167500.0,31.9079,31.9079,31.8682,31.8682,167500.0
2015-03-23 14:50:00,40.15,40.18,40.14,40.17,112300.0,31.8682,31.892,31.8603,31.8841,112300.0
2015-03-23 14:55:00,40.17,40.18,40.16,40.18,63200.0,31.8841,31.892,31.8761,31.892,63200.0
2015-03-23 15:00:00,40.18,40.21,40.17,40.2,283800.0,31.892,31.9158,31.8841,31.9079,283800.0
2015-03-23 15:05:00,40.21,40.21,40.17,40.2,228500.0,31.9158,31.9158,31.8841,31.9079,228500.0
2015-03-23 15:10:00,40.2,40.21,40.19,40.2,387000.0,31.9079,31.9158,31.8999,31.9079,387000.0
2015-03-23 15:15:00,40.2,40.21,40.18,40.21,215000.0,31.9079,31.9158,31.892,31.9158,215000.0
2015-03-23 15:20:00,40.21,40.23,40.2,40.22,93200.0,31.9158,31.9317,31.9079,31.9238,93200.0
2015-03-23 15:25:00,40.23,40.24,40.21,40.23,176400.0,31.9317,31.9396,31.9158,31.9317,176400.0
2015-03-23 15:30:00,40.23,40.25,40.22,40.25,221400.0,31.9317,31.9476,31.9238,31.9476,221400.0
2015-03-23 15:35:00,40.25,40.25,40.24,40.25,124300.0,31.9476,31.9476,31.9396,31.9476,124300.0
2015-03-23 15:40:00,40.25,40.26,40.23,40.26,406600.0,31.9476,31.9555,31.9317,31.9555,406600.0
2015-03-23 15:45:00,40.25,40.27,40.25,40.26,237300.0,31.9476,31.9634,31.9476,31.9555,237300.0
2015-03-23 15:50:00,40.26,40.26,40.21,40.22,830800.0,31.9555,31.9555,31.9158,31.9238,830800.0
2015-03-23 15:55:00,40.22,40.23,40.17,40.19,3391800.0,31.9238,31.9317,31.8841,31.8999,3391800.0
2015-03-24 09:30:00,40.25,40.29,40.24,40.28,1668800.0,31.9476,31.9793,31.9396,31.9714,1668800.0
2015-03-24 09:35:00,40.27,40.3,40.25,40.25,1269600.0,31.9634,31.9873,31.9476,31.9476,1269600.0
2015-03-24 09:40:00,40.25,40.26,40.22,40.25,807700.0,31.9476,31.9555,31.9238,31.9476,807700.0
2015-03-24 09:45:00,40.25,40.25,40.2,40.23,272200.0,31.9476,31.9476,31.9079,31.9317,272200.0
2015-03-24 09:50:00,40.24,40.29,40.24,40.27,490800.0,31.9396,31.9793,31.9396,31.9634,490800.0
2015-03-24 09:55:00,40.28,40.33,40.27,40.32,539700.0,31.9714,32.0111,31.9634,32.0031,539700.0
2015-03-24 10:00:00,40.32,40.33,40.28,40.32,415800.0,32.0031,32.0111,31.9714,32.0031,415800.0
2015-03-24 10:05:00,40.32,40.37,40.32,40.34,829000.0,32.0031,32.0428,32.0031,32.019,829000.0
2015-03-24 10:10:00,40.34,40.34,40.3,40.31,445900.0,32.019,32.019,31.9873,31.9952,445900.0
2015-03-24 10:15:00,40.32,40.33,40.28,40.31,249400.0,32.0031,32.0111,31.9714,31.9952,249400.0
2015-03-24 10:20:00,40.3,40.33,40.24,40.25,410900.0,31.9873,32.0111,31.9396,31.9476,410900.0
2015-03-24 10:25:00,40.25,40.28,40.22,40.28,332300.0,31.9476,31.9714,31.9238,31.9714,332300.0
2015-03-24 10:30:00,40.28,40.29,40.25,40.27,167500.0,31.9714,31.9793,31.9476,31.9634,167500.0
2015-03-24 10:35:00,40.27,40.28,40.26,40.27,159600.0,31.9634,31.9714,31.9555,31.9634,159600.0
2015-03-24 10:40:00,40.27,40.3,40.25,40.28,685800.0,31.9634,31.9873,31.9476,31.9714,685800.0
2015-03-24 10:45:00,40.29,40.29,40.27,40.28,152300.0,31.9793,31.9793,31.9634,31.9714,152300.0
2015-03-24 10:50:00,40.29,40.32,40.28,40.32,316100.0,31.9793,32.0031,31.9714,32.0031,316100.0
2015-03-24 10:55:00,40.31,40.32,40.3,40.31,238800.0,31.9952,32.0031,31.9873,31.9952,238800.0
2015-03-24 11:00:00,40.31,40.31,40.28,40.29,398900.0,31.9952,31.9952,31.9714,31.9793,398900.0
2015-03-24 11:05:00,40.29,40.32,40.28,40.3,520400.0,31.9793,32.0031,31.9714,31.9873,520400.0
2015-03-24 11:10:00,40.3,40.31,40.29,40.3,84500.0,31.9873,31.9952,31.9793,31.9873,84500.0
2015-03-24 11:15:00,40.3,40.31,40.28,40.28,244200.0,31.9873,31.9952,31.9714,31.9714,244200.0
2015-03-24 11:20:00,40.29,40.29,40.24,40.26,500900.0,31.9793,31.9793,31.9396,31.9555,500900.0
2015-03-24 11:25:00,40.25,40.26,40.22,40.24,173300.0,31.9476,31.9555,31.9238,31.9396,173300.0
2015-03-24 11:30:00,40.25,40.26,40.24,40.26,114100.0,31.9476,31.9555,31.9396,31.9555,114100.0
2015-03-24 11:35:00,40.26,40.26,40.22,40.23,312300.0,31.9555,31.9555,31.9238,31.9317,312300.0
2015-03-24 11:40:00,40.23,40.26,40.23,40.25,200500.0,31.9317,31.9555,31.9317,31.9476,200500.0
2015-03-24 11:45:00,40.25,40.25,40.23,40.25,398200.0,31.9476,31.9476,31.9317,31.9476,398200.0
2015-03-24 11:50:00,40.24,40.26,40.24,40.26,196700.0,31.9396,31.9555,31.9396,31.9555,196700.0
2015-03-24 11:55:00,40.26,40.28,40.25,40.26,173600.0,31.9555,31.9714,31.9476,31.9555,173600.0
2015-03-24 12:00:00,40.25,40.29,40.25,40.29,297000.0,31.9476,31.9793,31.9476,31.9793,297000.0
2015-03-24 12:05:00,40.29,40.31,40.28,40.3,137500.0,31.9793,31.9952,31.9714,31.9873,137500.0
2015-03-24 12:10:00,40.29,40.32,40.28,40.32,164800.0,31.9793,32.0031,31.9714,32.0031,164800.0
2015-03-24 12:15:00,40.31,40.32,40.29,40.31,331200.0,31.9952,32.0031,31.9793,31.9952,331200.0
2015-03-24 12:20:00,40.31,40.31,40.28,40.3,178300.0,31.9952,31.9952,31.9714,31.9873,178300.0
2015-03-24 12:25:00,40.29,40.3,40.27,40.28,252900.0,31.9793,31.9873,31.9634,31.9714,252900.0
2015-03-24 12:30:00,40.28,40.29,40.25,40.27,194000.0,31.9714,31.9793,31.9476,31.9634,194000.0
2015-03-24 12:35:00,40.27,40.27,40.24,40.27,279200.0,31.9634,31.9634,31.9396,31.9634,279200.0
2015-03-24 12:40:00,40.27,40.3,40.26,40.29,257000.0,31.9634,31.9873,31.9555,31.9793,257000.0
2015-03-24 12:45:00,40.29,40.3,40.25,40.25,418200.0,31.9793,31.9873,31.9476,31.9476,418200.0
2015-03-24 12:50:00,40.25,40.28,40.24,40.26,252700.0,31.9476,31.9714,31.9396,31.9555,252700.0
2015-03-24 12:55:00,40.27,40.28,40.25,40.26,128300.0,31.9634,31.9714,31.9476,31.9555,128300.0
2015-03-24 13:00:00,40.26,40.28,40.25,40.26,155600.0,31.9555,31.9714,31.9476,31.9555,155600.0
2015-03-24 13:05:00,40.26,40.3,40.26,40.29,401000.0,31.9555,31.9873,31.9555,31.9793,401000.0
2015-03-24 13:10:00,40.29,40.29,40.26,40.28,197800.0,31.9793,31.9793,31.9555,31.9714,197800.0
2015-03-24 13:15:00,40.28,40.29,40.27,40.29,138100.0,31.9714,31.9793,31.9634,31.9793,138100.0
2015-03-24 13:20:00,40.29,40.29,40.27,40.27,123500.0,31.9793,31.9793,31.9634,31.9634,123500.0
2015-03-24 13:25:00,40.27,40.28,40.26,40.27,426700.0,31.9634,31.9714,31.9555,31.9634,426700.0
2015-03-24 13:30:00,40.27,40.28,40.25,40.26,302000.0,31.9634,31.9714,31.9476,31.9555,302000.0
2015-03-24 13:35:00,40.27,40.28,40.26,40.27,259800.0,31.9634,31.9714,31.9555,31.9634,259800.0
2015-03-24 13:40:00,40.27,40.29,40.27,40.29,237400.0,31.9634,31.9793,31.9634,31.9793,237400.0
2015-03-24 13:45:00,40.28,40.29,40.27,40.29,137700.0,31.9714,31.9793,31.9634,31.9793,137700.0
2015-03-24 13:50:00,40.29,40.3,40.28,40.29,150000.0,31.9793,31.9873,31.9714,31.9793,150000.0
2015-03-24 13:55:00,40.29,40.31,40.28,40.29,221400.0,31.9793,31.9952,31.9714,31.9793,221400.0
2015-03-24 14:00:00,40.29,40.29,40.26,40.27,187300.0,31.9793,31.9793,31.9555,31.9634,187300.0
2015-03-24 14:05:00,40.27,40.29,40.25,40.29,97000.0,31.9634,31.9793,31.9476,31.9793,97000.0
2015-03-24 14:10:00,40.29,40.3,40.26,40.26,182500.0,31.9793,31.9873,31.9555,31.9555,182500.0
2015-03-24 14:15:00,40.27,40.3,40.26,40.27,220500.0,31.9634,31.9873,31.9555,31.9634,220500.0
2015-03-24 14:20:00,40.26,40.28,40.24,40.27,576500.0,31.9555,31.9714,31.9396,31.9634,576500.0
2015-03-24 14:25:00,40.27,40.27,40.24,40.27,175700.0,31.9634,31.9634,31.9396,31.9634,175700.0
2015-03-24 14:30:00,40.26,40.27,40.23,40.26,143400.0,31.9555,31.9634,31.9317,31.9555,143400.0
2015-03-24 14:35:00,40.26,40.29,40.25,40.27,398900.0,31.9555,31.9793,31.9476,31.9634,398900.0
2015-03-24 14:40:00,40.28,40.29,40.27,40.29,209600.0,31.9714,31.9793,31.9634,31.9793,209600.0
2015-03-24 14:45:00,40.29,40.31,40.27,40.27,471100.0,31.9793,31.9952,31.9634,31.9634,471100.0
2015-03-24 14:50:00,40.27,40.29,40.27,40.28,191900.0,31.9634,31.9793,31.9634,31.9714,191900.0
2015-03-24 14:55:00,40.28,40.29,40.27,40.28,232900.0,31.9714,31.9793,31.9634,31.9714,232900.0
2015-03-24 15:00:00,40.28,40.31,40.28,40.3,240800.0,31.9714,31.9952,31.9714,31.9873,240800.0
2015-03-24 15:05:00,40.3,40.34,40.29,40.33,582000.0,31.9873,32.019,31.9793,32.0111,582000.0
2015-03-24 15:10:00,40.33,40.33,40.31,40.33,122700.0,32.0111,32.0111,31.9952,32.0111,122700.0
2015-03-24 15:15:00,40.32,40.35,40.31,40.34,1083500.0,32.0031,32.0269,31.9952,32.019,1083500.0
2015-03-24 15:20:00,40.34,40.34,40.28,40.3,1363000.0,32.019,32.019,31.9714,31.9873,1363000.0
2015-03-24 15:25:00,40.29,40.32,40.29,40.31,899900.0,31.9793,32.0031,31.9793,31.9952,899900.0
2015-03-24 15:30:00,40.31,40.35,40.31,40.35,924700.0,31.9952,32.0269,31.9952,32.0269,924700.0
2015-03-24 15:35:00,40.34,40.37,40.34,40.37,1147000.0,32.019,32.0428,32.019,32.0428,1147000.0
2015-03-24 15:40:00,40.37,40.38,40.34,40.34,981600.0,32.0428,32.0508,32.019,32.019,981600.0
2015-03-24 15:45:00,40.35,40.36,40.32,40.33,1065800.0,32.0269,32.0349,32.0031,32.0111,1065800.0
2015-03-24 15:50:00,40.33,40.36,40.33,40.35,1167000.0,32.0111,32.0349,32.0111,32.0269,1167000.0
2015-03-24 15:55:00,40.36,40.37,40.33,40.36,4135500.0,32.0349,32.0428,32.0111,32.0349,4135500.0
2015-03-25 09:30:00,40.35,40.39,40.31,40.34,1600400.0,32.0269,32.0587,31.9952,32.019,1600400.0
2015-03-25 09:35:00,40.34,40.35,40.26,40.26,737400.0,32.019,32.0269,31.9555,31.9555,737400.0
2015-03-25 09:40:00,40.26,40.28,40.25,40.26,758800.0,31.9555,31.9714,31.9476,31.9555,758800.0
2015-03-25 09:45:00,40.26,40.29,40.21,40.23,1281300.0,31.9555,31.9793,31.9158,31.9317,1281300.0
2015-03-25 09:50:00,40.22,40.26,40.21,40.25,939800.0,31.9238,31.9555,31.9158,31.9476,939800.0
2015-03-25 09:55:00,40.25,40.26,40.22,40.24,255100.0,31.9476,31.9555,31.9238,31.9396,255100.0
2015-03-25 10:00:00,40.24,40.28,40.22,40.27,623300.0,31.9396,31.9714,31.9238,31.9634,623300.0
2015-03-25 10:05:00,40.27,40.28,40.25,40.25,228100.0,31.9634,31.9714,31.9476,31.9476,228100.0
2015-03-25 10:10:00,40.26,40.26,40.22,40.24,348300.0,31.9555,31.9555,31.9238,31.9396,348300.0
2015-03-25 10:15:00,40.22,40.27,40.22,40.25,283300.0,31.9238,31.9634,31.9238,31.9476,283300.0
2015-03-25 10:20:00,40.26,40.29,40.25,40.26,750600.0,31.9555,31.9793,31.9476,31.9555,750600.0
2015-03-25 10:25:00,40.26,40.26,40.2,40.21,292000.0,31.9555,31.9555,31.9079,31.9158,292000.0
2015-03-25 10:30:00,40.21,40.21,40.15,40.16,942800.0,31.9158,31.9158,31.8682,31.8761,942800.0
2015-03-25 10:35:00,40.16,40.16,40.12,40.12,435300.0,31.8761,31.8761,31.8444,31.8444,435300.0
2015-03-25 10:40:00,40.12,40.13,40.08,40.13,486500.0,31.8444,31.8523,31.8126,31.8523,486500.0
2015-03-25 10:45:00,40.12,40.12,40.08,40.11,388700.0,31.8444,31.8444,31.8126,31.8364,388700.0
2015-03-25 10:50:00,40.11,40.15,40.1,40.11,342300.0,31.8364,31.8682,31.8285,31.8364,342300.0
2015-03-25 10:55:00,40.11,40.16,40.1,40.12,354800.0,31.8364,31.8761,31.8285,31.8444,354800.0
2015-03-25 11:00:00,40.13,40.16,40.12,40.15,136200.0,31.8523,31.8761,31.8444,31.8682,136200.0
2015-03-25 11:05:00,40.15,40.15,40.07,40.07,1147700.0,31.8682,31.8682,31.8047,31.8047,1147700.0
2015-03-25 11:10:00,40.07,40.09,40.05,40.07,548500.0,31.8047,31.8206,31.7888,31.8047,548500.0
2015-03-25 11:15:00,40.07,40.08,40.02,40.06,414900.0,31.8047,31.8126,31.765,31.7968,414900.0
2015-03-25 11:20:00,40.06,40.06,40.03,40.05,203900.0,31.7968,31.7968,31.773,31.7888,203900.0
2015-03-25 11:25:00,40.05,40.07,40.04,40.06,342500.0,31.7888,31.8047,31.7809,31.7968,342500.0
2015-03-25 11:30:00,40.07,40.07,39.98,39.98,408900.0,31.8047,31.8047,31.7333,31.7333,408900.0
2015-03-25 11:35:00,39.98,40.01,39.94,39.94,508500.0,31.7333,31.7571,31.7015,31.7015,508500.0
2015-03-25 11:40:00,39.95,39.96,39.92,39.96,1163000.0,31.7095,31.7174,31.6856,31.7174,1163000.0
2015-03-25 11:45:00,39.95,39.99,39.94,39.99,613400.0,31.7095,31.7412,31.7015,31.7412,613400.0
2015-03-25 11:50:00,39.99,40.0,39.98,39.99,268700.0,31.7412,31.7491,31.7333,31.7412,268700.0
2015-03-25 11:55:00,39.99,40.0,39.95,39.98,495000.0,31.7412,31.7491,31.7095,31.7333,495000.0
2015-03-25 12:00:00,39.99,39.99,39.95,39.97,640600.0,31.7412,31.7412,31.7095,31.7253,640600.0
2015-03-25 12:05:00,39.97,39.98,39.94,39.94,507600.0,31.7253,31.7333,31.7015,31.7015,507600.0
2015-03-25 12:10:00,39.95,39.96,39.93,39.95,540800.0,31.7095,31.7174,31.6936,31.7095,540800.0
2015-03-25 12:15:00,39.95,39.98,39.93,39.94,164800.0,31.7095,31.7333,31.6936,31.7015,164800.0
2015-03-25 12:20:00,39.94,39.96,39.89,39.91,524900.0,31.7015,31.7174,31.6618,31.6777,524900.0
2015-03-25 12:25:00,39.9,39.96,39.9,39.94,451300.0,31.6698,31.7174,31.6698,31.7015,451300.0
2015-03-25 12:30:00,39.94,39.94,39.88,39.92,367200.0,31.7015,31.7015,31.6539,31.6856,367200.0
2015-03-25 12:35:00,39.91,39.93,39.89,39.92,182300.0,31.6777,31.6936,31.6618,31.6856,182300.0
2015-03-25 12:40:00,39.92,39.92,39.86,39.87,587400.0,31.6856,31.6856,31.638,31.646,587400.0
2015-03-25 12:45:00,39.86,39.88,39.86,39.87,173100.0,31.638,31.6539,31.638,31.646,173100.0
2015-03-25 12:50:00,39.87,39.9,39.86,39.89,138600.0,31.646,31.6698,31.638,31.6618,138600.0
2015-03-25 12:55:00,39.89,39.94,39.88,39.93,125400.0,31.6618,31.7015,31.6539,31.6936,125400.0
2015-03-25 13:00:00,39.93,39.94,39.9,39.91,424900.0,31.6936,31.7015,31.6698,31.6777,424900.0
2015-03-25 13:05:00,39.91,39.91,39.86,39.86,373000.0,31.6777,31.6777,31.638,31.638,373000.0
2015-03-25 13:10:00,39.86,39.86,39.8,39.82,325900.0,31.638,31.638,31.5904,31.6063,325900.0
2015-03-25 13:15:00,39.81,39.84,39.79,39.84,514900.0,31.5983,31.6221,31.5825,31.6221,514900.0
2015-03-25 13:20:00,39.83,39.85,39.82,39.85,196900.0,31.6142,31.6301,31.6063,31.6301,196900.0
2015-03-25 13:25:00,39.84,39.89,39.84,39.88,124800.0,31.6221,31.6618,31.6221,31.6539,124800.0
2015-03-25 13:30:00,39.88,39.89,39.84,39.88,446000.0,31.6539,31.6618,31.6221,31.6539,446000.0
2015-03-25 13:35:00,39.87,39.89,39.85,39.89,347600.0,31.646,31.6618,31.6301,31.6618,347600.0
2015-03-25 13:40:00,39.89,39.92,39.88,39.92,508500.0,31.6618,31.6856,31.6539,31.6856,508500.0
2015-03-25 13:45:00,39.92,39.93,39.89,39.93,131400.0,31.6856,31.6936,31.6618,31.6936,131400.0
2015-03-25 13:50:00,39.93,39.93,39.9,39.92,145600.0,31.6936,31.6936,31.6698,31.6856,145600.0
2015-03-25 13:55:00,39.92,39.92,39.86,39.86,369500.0,31.6856,31.6856,31.638,31.638,369500.0
2015-03-25 14:00:00,39.86,39.9,39.85,39.9,298100.0,31.638,31.6698,31.6301,31.6698,298100.0
2015-03-25 14:05:00,39.89,39.9,39.86,39.87,173800.0,31.6618,31.6698,31.638,31.646,173800.0
2015-03-25 14:10:00,39.88,39.9,39.86,39.86,231500.0,31.6539,31.6698,31.638,31.638,231500.0
2015-03-25 14:15:00,39.87,39.9,39.86,39.9,168700.0,31.646,31.6698,31.638,31.6698,168700.0
2015-03-25 14:20:00,39.89,39.91,39.88,39.9,231900.0,31.6618,31.6777,31.6539,31.6698,231900.0
2015-03-25 14:25:00,39.9,39.93,39.89,39.92,194000.0,31.6698,31.6936,31.6618,31.6856,194000.0
2015-03-25 14:30:00,39.93,39.94,39.89,39.91,175400.0,31.6936,31.7015,31.6618,31.6777,175400.0
2015-03-25 14:35:00,39.91,39.91,39.87,39.89,420200.0,31.6777,31.6777,31.646,31.6618,420200.0
2015-03-25 14:40:00,39.89,39.9,39.87,39.89,442500.0,31.6618,31.6698,31.646,31.6618,442500.0
2015-03-25 14:45:00,39.89,39.91,39.86,39.89,132900.0,31.6618,31.6777,31.638,31.6618,132900.0
2015-03-25 14:50:00,39.88,39.91,39.87,39.89,283000.0,31.6539,31.6777,31.646,31.6618,283000.0
2015-03-25 14:55:00,39.89,39.9,39.85,39.85,154300.0,31.6618,31.6698,31.6301,31.6301,154300.0
2015-03-25 15:00:00,39.85,39.86,39.83,39.84,177700.0,31.6301,31.638,31.6142,31.6221,177700.0
2015-03-25 15:05:00,39.84,39.86,39.82,39.84,288700.0,31.6221,31.638,31.6063,31.6221,288700.0
2015-03-25 15:10:00,39.83,39.86,39.81,39.84,518300.0,31.6142,31.638,31.5983,31.6221,518300.0
2015-03-25 15:15:00,39.83,39.84,39.81,39.82,476500.0,31.6142,31.6221,31.5983,31.6063,476500.0
2015-03-25 15:20:00,39.82,39.83,39.79,39.81,297600.0,31.6063,31.6142,31.5825,31.5983,297600.0
2015-03-25 15:25:00,39.8,39.81,39.76,39.77,544900.0,31.5904,31.5983,31.5586,31.5666,544900.0
2015-03-25 15:30:00,39.77,39.8,39.76,39.78,347100.0,31.5666,31.5904,31.5586,31.5745,347100.0
2015-03-25 15:35:00,39.78,39.8,39.77,39.79,377000.0,31.5745,31.5904,31.5666,31.5825,377000.0
2015-03-25 15:40:00,39.8,39.8,39.76,39.77,677800.0,31.5904,31.5904,31.5586,31.5666,677800.0
2015-03-25 15:45:00,39.77,39.78,39.72,39.74,1036700.0,31.5666,31.5745,31.5269,31.5428,1036700.0
2015-03-25 15:50:00,39.73,39.74,39.71,39.72,1137900.0,31.5348,31.5428,31.519,31.5269,1137900.0
2015-03-25 15:55:00,39.71,39.73,39.69,39.7,3045300.0,31.519,31.5348,31.5031,31.511,3045300.0
2015-03-26 09:30:00,39.53,39.57,39.49,39.49,3473600.0,31.3761,31.4078,31.3443,31.3443,3473600.0
2015-03-26 09:35:00,39.5,39.51,39.42,39.47,4408700.0,31.3523,31.3602,31.2888,31.3285,4408700.0
2015-03-26 09:40:00,39.47,39.48,39.43,39.45,1683800.0,31.3285,31.3364,31.2967,31.3126,1683800.0
2015-03-26 09:45:00,39.46,39.46,39.42,39.44,1165000.0,31.3205,31.3205,31.2888,31.3047,1165000.0
2015-03-26 09:50:00,39.44,39.46,39.4,39.4,1819200.0,31.3047,31.3205,31.2729,31.2729,1819200.0
2015-03-26 09:55:00,39.4,39.4,39.33,39.33,1239600.0,31.2729,31.2729,31.2173,31.2173,1239600.0
2015-03-26 10:00:00,39.33,39.35,39.29,39.3,1651500.0,31.2173,31.2332,31.1856,31.1935,1651500.0
2015-03-26 10:05:00,39.3,39.31,39.24,39.25,1283500.0,31.1935,31.2015,31.1459,31.1538,1283500.0
2015-03-26 10:10:00,39.24,39.29,39.23,39.26,1056700.0,31.1459,31.1856,31.138,31.1618,1056700.0
2015-03-26 10:15:00,39.25,39.26,39.2,39.2,2217800.0,31.1538,31.1618,31.1142,31.1142,2217800.0
2015-03-26 10:20:00,39.2,39.25,39.19,39.21,1476400.0,31.1142,31.1538,31.1062,31.1221,1476400.0
2015-03-26 10:25:00,39.21,39.26,39.21,39.23,811500.0,31.1221,31.1618,31.1221,31.138,811500.0
2015-03-26 10:30:00,39.23,39.29,39.22,39.27,1554400.0,31.138,31.1856,31.13,31.1697,1554400.0
2015-03-26 10:35:00,39.27,39.29,39.25,39.25,780600.0,31.1697,31.1856,31.1538,31.1538,780600.0
2015-03-26 10:40:00,39.25,39.29,39.25,39.28,550000.0,31.1538,31.1856,31.1538,31.1777,550000.0
2015-03-26 10:45:00,39.29,39.31,39.25,39.29,827700.0,31.1856,31.2015,31.1538,31.1856,827700.0
2015-03-26 10:50:00,39.29,39.31,39.28,39.29,358600.0,31.1856,31.2015,31.1777,31.1856,358600.0
2015-03-26 10:55:00,39.28,39.33,39.28,39.32,377600.0,31.1777,31.2173,31.1777,31.2094,377600.0
2015-03-26 11:00:00,39.32,39.35,39.31,39.33,1192400.0,31.2094,31.2332,31.2015,31.2173,1192400.0
2015-03-26 11:05:00,39.33,39.35,39.3,39.31,648700.0,31.2173,31.2332,31.1935,31.2015,648700.0
2015-03-26 11:10:00,39.31,39.32,39.29,39.31,523000.0,31.2015,31.2094,31.1856,31.2015,523000.0
2015-03-26 11:15:00,39.31,39.33,39.29,39.3,213200.0,31.2015,31.2173,31.1856,31.1935,213200.0
2015-03-26 11:20:00,39.31,39.36,39.3,39.34,348700.0,31.2015,31.2412,31.1935,31.2253,348700.0
2015-03-26 11:25:00,39.35,39.37,39.33,39.36,309200.0,31.2332,31.2491,31.2173,31.2412,309200.0
2015-03-26 11:30:00,39.36,39.4,39.34,39.4,348900.0,31.2412,31.2729,31.2253,31.2729,348900.0
2015-03-26 11:35:00,39.4,39.4,39.37,39.39,450000.0,31.2729,31.2729,31.2491,31.265,450000.0
2015-03-26 11:40:00,39.39,39.42,39.39,39.39,474400.0,31.265,31.2888,31.265,31.265,474400.0
2015-03-26 11:45:00,39.39,39.4,39.35,39.38,226600.0,31.265,31.2729,31.2332,31.257,226600.0
2015-03-26 11:50:00,39.38,39.41,39.37,39.4,264500.0,31.257,31.2808,31.2491,31.2729,264500.0
2015-03-26 11:55:00,39.39,39.45,39.39,39.45,253600.0,31.265,31.3126,31.265,31.3126,253600.0
2015-03-26 12:00:00,39.45,39.45,39.41,39.42,443600.0,31.3126,31.3126,31.2808,31.2888,443600.0
2015-03-26 12:05:00,39.42,39.44,39.39,39.4,351600.0,31.2888,31.3047,31.265,31.2729,351600.0
2015-03-26 12:10:00,39.39,39.42,39.39,39.41,280500.0,31.265,31.2888,31.265,31.2808,280500.0
2015-03-26 12:15:00,39.41,39.42,39.39,39.42,355400.0,31.2808,31.2888,31.265,31.2888,355400.0
2015-03-26 12:20:00,39.41,39.42,39.37,39.38,176200.0,31.2808,31.2888,31.2491,31.257,176200.0
2015-03-26 12:25:00,39.38,39.4,39.37,39.38,530800.0,31.257,31.2729,31.2491,31.257,530800.0
2015-03-26 12:30:00,39.39,39.4,39.38,39.4,147300.0,31.265,31.2729,31.257,31.2729,147300.0
2015-03-26 12:35:00,39.4,39.41,39.37,39.4,155200.0,31.2729,31.2808,31.2491,31.2729,155200.0
2015-03-26 12:40:00,39.39,39.4,39.36,39.38,369400.0,31.265,31.2729,31.2412,31.257,369400.0
2015-03-26 12:45:00,39.38,39.42,39.38,39.42,360700.0,31.257,31.2888,31.257,31.2888,360700.0
2015-03-26 12:50:00,39.42,39.44,39.41,39.43,188200.0,31.2888,31.3047,31.2808,31.2967,188200.0
2015-03-26 12:55:00,39.44,39.44,39.41,39.42,177200.0,31.3047,31.3047,31.2808,31.2888,177200.0
2015-03-26 13:00:00,39.41,39.43,39.38,39.39,253600.0,31.2808,31.2967,31.257,31.265,253600.0
2015-03-26 13:05:00,39.39,39.42,39.39,39.4,244000.0,31.265,31.2888,31.265,31.2729,244000.0
2015-03-26 13:10:00,39.4,39.42,39.36,39.37,478700.0,31.2729,31.2888,31.2412,31.2491,478700.0
2015-03-26 13:15:00,39.37,39.38,39.35,39.37,421700.0,31.2491,31.257,31.2332,31.2491,421700.0
2015-03-26 13:20:00,39.37,39.39,39.34,39.37,433200.0,31.2491,31.265,31.2253,31.2491,433200.0
2015-03-26 13:25:00,39.37,39.4,39.36,39.39,317400.0,31.2491,31.2729,31.2412,31.265,317400.0
2015-03-26 13:30:00,39.39,39.4,39.36,39.39,442200.0,31.265,31.2729,31.2412,31.265,442200.0
2015-03-26 13:35:00,39.39,39.4,39.36,39.37,638300.0,31.265,31.2729,31.2412,31.2491,638300.0
2015-03-26 13:40:00,39.36,39.42,39.36,39.41,788000.0,31.2412,31.2888,31.2412,31.2808,788000.0
2015-03-26 13:45:00,39.4,39.41,39.37,39.4,1382300.0,31.2729,31.2808,31.2491,31.2729,1382300.0
2015-03-26 13:50:00,39.4,39.41,39.37,39.4,230800.0,31.2729,31.2808,31.2491,31.2729,230800.0
2015-03-26 13:55:00,39.4,39.41,39.38,39.39,117000.0,31.2729,31.2808,31.257,31.265,117000.0
2015-03-26 14:00:00,39.39,39.4,39.38,39.39,150400.0,31.265,31.2729,31.257,31.265,150400.0
2015-03-26 14:05:00,39.39,39.39,39.35,39.36,362100.0,31.265,31.265,31.2332,31.2412,362100.0
2015-03-26 14:10:00,39.35,39.38,39.35,39.36,396200.0,31.2332,31.257,31.2332,31.2412,396200.0
2015-03-26 14:15:00,39.37,39.44,39.36,39.43,588400.0,31.2491,31.3047,31.2412,31.2967,588400.0
2015-03-26 14:20:00,39.43,39.45,39.41,39.43,523200.0,31.2967,31.3126,31.2808,31.2967,523200.0
2015-03-26 14:25:00,39.42,39.42,39.39,39.39,538500.0,31.2888,31.2888,31.265,31.265,538500.0
2015-03-26 14:30:00,39.39,39.42,39.38,39.42,550600.0,31.265,31.2888,31.257,31.2888,550600.0
2015-03-26 14:35:00,39.41,39.45,39.41,39.44,693100.0,31.2808,31.3126,31.2808,31.3047,693100.0
2015-03-26 14:40:00,39.45,39.46,39.44,39.45,657300.0,31.3126,31.3205,31.3047,31.3126,657300.0
2015-03-26 14:45:00,39.45,39.46,39.39,39.4,565600.0,31.3126,31.3205,31.265,31.2729,565600.0
2015-03-26 14:50:00,39.4,39.42,39.36,39.41,620600.0,31.2729,31.2888,31.2412,31.2808,620600.0
2015-03-26 14:55:00,39.42,39.43,39.4,39.41,712400.0,31.2888,31.2967,31.2729,31.2808,712400.0
2015-03-26 15:00:00,39.4,39.44,39.39,39.43,672100.0,31.2729,31.3047,31.265,31.2967,672100.0
2015-03-26 15:05:00,39.42,39.46,39.41,39.46,588300.0,31.2888,31.3205,31.2808,31.3205,588300.0
2015-03-26 15:10:00,39.46,39.46,39.41,39.41,730000.0,31.3205,31.3205,31.2808,31.2808,730000.0
2015-03-26 15:15:00,39.41,39.44,39.41,39.42,831300.0,31.2808,31.3047,31.2808,31.2888,831300.0
2015-03-26 15:20:00,39.41,39.44,39.41,39.43,714500.0,31.2808,31.3047,31.2808,31.2967,714500.0
2015-03-26 15:25:00,39.43,39.46,39.42,39.45,831400.0,31.2967,31.3205,31.2888,31.3126,831400.0
2015-03-26 15:30:00,39.45,39.48,39.43,39.48,932000.0,31.3126,31.3364,31.2967,31.3364,932000.0
2015-03-26 15:35:00,39.48,39.49,39.42,39.43,1079700.0,31.3364,31.3443,31.2888,31.2967,1079700.0
2015-03-26 15:40:00,39.42,39.43,39.38,39.43,646100.0,31.2888,31.2967,31.257,31.2967,646100.0
2015-03-26 15:45:00,39.42,39.45,39.41,39.42,853300.0,31.2888,31.3126,31.2808,31.2888,853300.0
2015-03-26 15:50:00,39.42,39.43,39.38,39.39,897900.0,31.2888,31.2967,31.257,31.265,897900.0
2015-03-26 15:55:00,39.39,39.39,39.34,39.35,3679500.0,31.265,31.265,31.2253,31.2332,3679500.0
2015-03-27 09:30:00,39.36,39.41,39.34,39.38,1384300.0,31.2412,31.2808,31.2253,31.257,1384300.0
2015-03-27 09:35:00,39.39,39.41,39.37,39.38,987000.0,31.265,31.2808,31.2491,31.257,987000.0
2015-03-27 09:40:00,39.39,39.39,39.36,39.38,1087700.0,31.265,31.265,31.2412,31.257,1087700.0
2015-03-27 09:45:00,39.38,39.39,39.35,39.39,469100.0,31.257,31.265,31.2332,31.265,469100.0
2015-03-27 09:50:00,39.38,39.4,39.35,39.4,569700.0,31.257,31.2729,31.2332,31.2729,569700.0
2015-03-27 09:55:00,39.39,39.41,39.38,39.4,231300.0,31.265,31.2808,31.257,31.2729,231300.0
2015-03-27 10:00:00,39.4,39.44,39.39,39.44,507300.0,31.2729,31.3047,31.265,31.3047,507300.0
2015-03-27 10:05:00,39.44,39.44,39.41,39.43,730000.0,31.3047,31.3047,31.2808,31.2967,730000.0
2015-03-27 10:10:00,39.43,39.44,39.37,39.39,1651000.0,31.2967,31.3047,31.2491,31.265,1651000.0
2015-03-27 10:15:00,39.39,39.4,39.35,39.35,894700.0,31.265,31.2729,31.2332,31.2332,894700.0
2015-03-27 10:20:00,39.35,39.36,39.34,39.35,854000.0,31.2332,31.2412,31.2253,31.2332,854000.0
2015-03-27 10:25:00,39.35,39.36,39.33,39.34,362100.0,31.2332,31.2412,31.2173,31.2253,362100.0
2015-03-27 10:30:00,39.34,39.34,39.28,39.28,302900.0,31.2253,31.2253,31.1777,31.1777,302900.0
2015-03-27 10:35:00,39.29,39.35,39.28,39.33,322200.0,31.1856,31.2332,31.1777,31.2173,322200.0
2015-03-27 10:40:00,39.33,39.34,39.32,39.33,153300.0,31.2173,31.2253,31.2094,31.2173,153300.0
2015-03-27 10:45:00,39.32,39.33,39.31,39.32,255900.0,31.2094,31.2173,31.2015,31.2094,255900.0
2015-03-27 10:50:00,39.33,39.35,39.32,39.34,206400.0,31.2173,31.2332,31.2094,31.2253,206400.0
2015-03-27 10:55:00,39.34,39.37,39.34,39.37,243400.0,31.2253,31.2491,31.2253,31.2491,243400.0
2015-03-27 11:00:00,39.37,39.37,39.34,39.36,474800.0,31.2491,31.2491,31.2253,31.2412,474800.0
2015-03-27 11:05:00,39.35,39.36,39.34,39.35,151400.0,31.2332,31.2412,31.2253,31.2332,151400.0
2015-03-27 11:10:00,39.35,39.37,39.34,39.36,227600.0,31.2332,31.2491,31.2253,31.2412,227600.0
2015-03-27 11:15:00,39.36,39.36,39.34,39.34,456000.0,31.2412,31.2412,31.2253,31.2253,456000.0
2015-03-27 11:20:00,39.34,39.36,39.34,39.34,129100.0,31.2253,31.2412,31.2253,31.2253,129100.0
2015-03-27 11:25:00,39.35,39.35,39.32,39.34,396400.0,31.2332,31.2332,31.2094,31.2253,396400.0
2015-03-27 11:30:00,39.33,39.36,39.33,39.35,297400.0,31.2173,31.2412,31.2173,31.2332,297400.0
2015-03-27 11:35:00,39.34,39.36,39.33,39.34,207600.0,31.2253,31.2412,31.2173,31.2253,207600.0
2015-03-27 11:40:00,39.34,39.36,39.33,39.36,198400.0,31.2253,31.2412,31.2173,31.2412,198400.0
2015-03-27 11:45:00,39.35,39.36,39.34,39.35,165600.0,31.2332,31.2412,31.2253,31.2332,165600.0
2015-03-27 11:50:00,39.36,39.38,39.34,39.36,708900.0,31.2412,31.257,31.2253,31.2412,708900.0
2015-03-27 11:55:00,39.35,39.39,39.34,39.39,1449200.0,31.2332,31.265,31.2253,31.265,1449200.0
2015-03-27 12:00:00,39.39,39.4,39.35,39.36,241700.0,31.265,31.2729,31.2332,31.2412,241700.0
2015-03-27 12:05:00,39.35,39.38,39.35,39.38,249200.0,31.2332,31.257,31.2332,31.257,249200.0
2015-03-27 12:10:00,39.38,39.41,39.37,39.4,867500.0,31.257,31.2808,31.2491,31.2729,867500.0
2015-03-27 12:15:00,39.4,39.42,39.39,39.4,628800.0,31.2729,31.2888,31.265,31.2729,628800.0
2015-03-27 12:20:00,39.4,39.41,39.39,39.39,309600.0,31.2729,31.2808,31.265,31.265,309600.0
2015-03-27 12:25:00,39.4,39.42,39.38,39.38,549000.0,31.2729,31.2888,31.257,31.257,549000.0
2015-03-27 12:30:00,39.39,39.42,39.38,39.39,493800.0,31.265,31.2888,31.257,31.265,493800.0
2015-03-27 12:35:00,39.4,39.41,39.38,39.39,232800.0,31.2729,31.2808,31.257,31.265,232800.0
2015-03-27 12:40:00,39.4,39.43,39.4,39.41,426400.0,31.2729,31.2967,31.2729,31.2808,426400.0
2015-03-27 12:45:00,39.4,39.41,39.38,39.4,172800.0,31.2729,31.2808,31.257,31.2729,172800.0
2015-03-27 12:50:00,39.4,39.43,39.39,39.41,243200.0,31.2729,31.2967,31.265,31.2808,243200.0
2015-03-27 12:55:00,39.41,39.43,39.41,39.43,56600.0,31.2808,31.2967,31.2808,31.2967,56600.0
2015-03-27 13:00:00,39.43,39.44,39.41,39.44,352300.0,31.2967,31.3047,31.2808,31.3047,352300.0
2015-03-27 13:05:00,39.44,39.44,39.4,39.42,227200.0,31.3047,31.3047,31.2729,31.2888,227200.0
2015-03-27 13:10:00,39.42,39.43,39.4,39.41,196400.0,31.2888,31.2967,31.2729,31.2808,196400.0
2015-03-27 13:15:00,39.41,39.43,39.39,39.42,168300.0,31.2808,31.2967,31.265,31.2888,168300.0
2015-03-27 13:20:00,39.43,39.44,39.42,39.43,151900.0,31.2967,31.3047,31.2888,31.2967,151900.0
2015-03-27 13:25:00,39.43,39.43,39.41,39.41,136000.0,31.2967,31.2967,31.2808,31.2808,136000.0
2015-03-27 13:30:00,39.41,39.43,39.41,39.43,52200.0,31.2808,31.2967,31.2808,31.2967,52200.0
2015-03-27 13:35:00,39.43,39.45,39.42,39.45,72600.0,31.2967,31.3126,31.2888,31.3126,72600.0
2015-03-27 13:40:00,39.45,39.46,39.43,39.44,337200.0,31.3126,31.3205,31.2967,31.3047,337200.0
2015-03-27 13:45:00,39.43,39.45,39.42,39.43,157700.0,31.2967,31.3126,31.2888,31.2967,157700.0
2015-03-27 13:50:00,39.43,39.47,39.42,39.46,242000.0,31.2967,31.3285,31.2888,31.3205,242000.0
2015-03-27 13:55:00,39.47,39.49,39.46,39.47,399000.0,31.3285,31.3443,31.3205,31.3285,399000.0
2015-03-27 14:00:00,39.48,39.5,39.47,39.48,252400.0,31.3364,31.3523,31.3285,31.3364,252400.0
2015-03-27 14:05:00,39.48,39.49,39.45,39.47,102200.0,31.3364,31.3443,31.3126,31.3285,102200.0
2015-03-27 14:10:00,39.47,39.48,39.44,39.45,192500.0,31.3285,31.3364,31.3047,31.3126,192500.0
2015-03-27 14:15:00,39.45,39.46,39.42,39.44,164600.0,31.3126,31.3205,31.2888,31.3047,164600.0
2015-03-27 14:20:00,39.43,39.46,39.42,39.45,160600.0,31.2967,31.3205,31.2888,31.3126,160600.0
2015-03-27 14:25:00,39.45,39.47,39.43,39.44,191100.0,31.3126,31.3285,31.2967,31.3047,191100.0
2015-03-27 14:30:00,39.43,39.44,39.41,39.41,130300.0,31.2967,31.3047,31.2808,31.2808,130300.0
2015-03-27 14:35:00,39.42,39.42,39.37,39.38,138100.0,31.2888,31.2888,31.2491,31.257,138100.0
2015-03-27 14:40:00,39.38,39.39,39.37,39.39,205400.0,31.257,31.265,31.2491,31.265,205400.0
2015-03-27 14:45:00,39.39,39.4,39.38,39.39,103900.0,31.265,31.2729,31.257,31.265,103900.0
2015-03-27 14:50:00,39.39,39.4,39.38,39.39,215500.0,31.265,31.2729,31.257,31.265,215500.0
2015-03-27 14:55:00,39.39,39.41,39.37,39.41,199700.0,31.265,31.2808,31.2491,31.2808,199700.0
2015-03-27 15:00:00,39.41,39.42,39.4,39.41,242500.0,31.2808,31.2888,31.2729,31.2808,242500.0
2015-03-27 15:05:00,39.42,39.43,39.39,39.4,148600.0,31.2888,31.2967,31.265,31.2729,148600.0
2015-03-27 15:10:00,39.41,39.41,39.39,39.41,120200.0,31.2808,31.2808,31.265,31.2808,120200.0
2015-03-27 15:15:00,39.4,39.41,39.37,39.38,112200.0,31.2729,31.2808,31.2491,31.257,112200.0
2015-03-27 15:20:00,39.38,39.42,39.38,39.41,174800.0,31.257,31.2888,31.257,31.2808,174800.0
2015-03-27 15:25:00,39.41,39.41,39.4,39.41,39000.0,31.2808,31.2808,31.2729,31.2808,39000.0
2015-03-27 15:30:00,39.4,39.45,39.4,39.45,611500.0,31.2729,31.3126,31.2729,31.3126,611500.0
2015-03-27 15:35:00,39.45,39.49,39.43,39.49,291000.0,31.3126,31.3443,31.2967,31.3443,291000.0
2015-03-27 15:40:00,39.49,39.49,39.47,39.49,612300.0,31.3443,31.3443,31.3285,31.3443,612300.0
2015-03-27 15:45:00,39.48,39.49,39.44,39.45,1167400.0,31.3364,31.3443,31.3047,31.3126,1167400.0
2015-03-27 15:50:00,39.45,39.46,39.44,39.46,782300.0,31.3126,31.3205,31.3047,31.3205,782300.0
2015-03-27 15:55:00,39.45,39.46,39.41,39.45,4051700.0,31.3126,31.3205,31.2808,31.3126,4051700.0
2015-03-30 09:30:00,39.92,39.98,39.91,39.96,1973700.0,31.6856,31.7333,31.6777,31.7174,1973700.0
2015-03-30 09:35:00,39.96,39.99,39.95,39.98,971800.0,31.7174,31.7412,31.7095,31.7333,971800.0
2015-03-30 09:40:00,39.99,40.0,39.95,39.96,742600.0,31.7412,31.7491,31.7095,31.7174,742600.0
2015-03-30 09:45:00,39.95,39.99,39.95,39.97,774600.0,31.7095,31.7412,31.7095,31.7253,774600.0
2015-03-30 09:50:00,39.97,39.98,39.9,39.91,1448100.0,31.7253,31.7333,31.6698,31.6777,1448100.0
2015-03-30 09:55:00,39.91,39.94,39.91,39.94,423100.0,31.6777,31.7015,31.6777,31.7015,423100.0
2015-03-30 10:00:00,39.94,39.94,39.91,39.94,602900.0,31.7015,31.7015,31.6777,31.7015,602900.0
2015-03-30 10:05:00,39.94,39.94,39.91,39.94,548700.0,31.7015,31.7015,31.6777,31.7015,548700.0
2015-03-30 10:10:00,39.94,39.98,39.94,39.98,723000.0,31.7015,31.7333,31.7015,31.7333,723000.0
2015-03-30 10:15:00,39.98,39.98,39.96,39.97,582000.0,31.7333,31.7333,31.7174,31.7253,582000.0
2015-03-30 10:20:00,39.98,39.98,39.94,39.96,502400.0,31.7333,31.7333,31.7015,31.7174,502400.0
2015-03-30 10:25:00,39.95,39.98,39.95,39.97,409200.0,31.7095,31.7333,31.7095,31.7253,409200.0
2015-03-30 10:30:00,39.98,40.02,39.97,40.01,948100.0,31.7333,31.765,31.7253,31.7571,948100.0
2015-03-30 10:35:00,40.01,40.02,39.96,40.0,447200.0,31.7571,31.765,31.7174,31.7491,447200.0
2015-03-30 10:40:00,40.01,40.01,39.98,40.0,429200.0,31.7571,31.7571,31.7333,31.7491,429200.0
2015-03-30 10:45:00,40.0,40.03,39.99,40.02,359800.0,31.7491,31.773,31.7412,31.765,359800.0
2015-03-30 10:50:00,40.02,40.05,40.01,40.04,373200.0,31.765,31.7888,31.7571,31.7809,373200.0
2015-03-30 10:55:00,40.04,40.05,40.02,40.03,363800.0,31.7809,31.7888,31.765,31.773,363800.0
2015-03-30 11:00:00,40.03,40.05,40.0,40.0,266200.0,31.773,31.7888,31.7491,31.7491,266200.0
2015-03-30 11:05:00,40.0,40.02,40.0,40.01,277300.0,31.7491,31.765,31.7491,31.7571,277300.0
2015-03-30 11:10:00,40.01,40.04,40.0,40.04,398700.0,31.7571,31.7809,31.7491,31.7809,398700.0
2015-03-30 11:15:00,40.04,40.07,40.03,40.05,300000.0,31.7809,31.8047,31.773,31.7888,300000.0
2015-03-30 11:20:00,40.05,40.07,40.03,40.04,445900.0,31.7888,31.8047,31.773,31.7809,445900.0
2015-03-30 11:25:00,40.04,40.06,40.03,40.04,256700.0,31.7809,31.7968,31.773,31.7809,256700.0
2015-03-30 11:30:00,40.04,40.04,40.01,40.02,155000.0,31.7809,31.7809,31.7571,31.765,155000.0
2015-03-30 11:35:00,40.02,40.04,40.01,40.03,231000.0,31.765,31.7809,31.7571,31.773,231000.0
2015-03-30 11:40:00,40.03,40.04,40.01,40.03,161000.0,31.773,31.7809,31.7571,31.773,161000.0
2015-03-30 11:45:00,40.03,40.05,40.02,40.04,285900.0,31.773,31.7888,31.765,31.7809,285900.0
2015-03-30 11:50:00,40.03,40.04,40.03,40.03,96800.0,31.773,31.7809,31.773,31.773,96800.0
2015-03-30 11:55:00,40.03,40.07,40.02,40.06,349500.0,31.773,31.8047,31.765,31.7968,349500.0
2015-03-30 12:00:00,40.07,40.09,40.04,40.07,270200.0,31.8047,31.8206,31.7809,31.8047,270200.0
2015-03-30 12:05:00,40.07,40.08,40.06,40.07,197600.0,31.8047,31.8126,31.7968,31.8047,197600.0
2015-03-30 12:10:00,40.07,40.11,40.06,40.09,302800.0,31.8047,31.8364,31.7968,31.8206,302800.0
2015-03-30 12:15:00,40.09,40.13,40.09,40.11,517000.0,31.8206,31.8523,31.8206,31.8364,517000.0
2015-03-30 12:20:00,40.11,40.12,40.1,40.12,232200.0,31.8364,31.8444,31.8285,31.8444,232200.0
2015-03-30 12:25:00,40.12,40.13,40.11,40.13,132000.0,31.8444,31.8523,31.8364,31.8523,132000.0
2015-03-30 12:30:00,40.13,40.13,40.11,40.13,153200.0,31.8523,31.8523,31.8364,31.8523,153200.0
2015-03-30 12:35:00,40.13,40.15,40.12,40.15,170200.0,31.8523,31.8682,31.8444,31.8682,170200.0
2015-03-30 12:40:00,40.15,40.17,40.14,40.16,245900.0,31.8682,31.8841,31.8603,31.8761,245900.0
2015-03-30 12:45:00,40.16,40.17,40.15,40.16,502900.0,31.8761,31.8841,31.8682,31.8761,502900.0
2015-03-30 12:50:00,40.16,40.17,40.14,40.17,623400.0,31.8761,31.8841,31.8603,31.8841,623400.0
2015-03-30 12:55:00,40.16,40.18,40.16,40.18,240200.0,31.8761,31.892,31.8761,31.892,240200.0
2015-03-30 13:00:00,40.18,40.18,40.16,40.18,173500.0,31.892,31.892,31.8761,31.892,173500.0
2015-03-30 13:05:00,40.18,40.2,40.17,40.19,343500.0,31.892,31.9079,31.8841,31.8999,343500.0
2015-03-30 13:10:00,40.2,40.2,40.18,40.18,147500.0,31.9079,31.9079,31.892,31.892,147500.0
2015-03-30 13:15:00,40.18,40.19,40.17,40.19,216000.0,31.892,31.8999,31.8841,31.8999,216000.0
2015-03-30 13:20:00,40.19,40.21,40.18,40.21,217800.0,31.8999,31.9158,31.892,31.9158,217800.0
2015-03-30 13:25:00,40.21,40.22,40.2,40.22,159500.0,31.9158,31.9238,31.9079,31.9238,159500.0
2015-03-30 13:30:00,40.21,40.22,40.19,40.21,273200.0,31.9158,31.9238,31.8999,31.9158,273200.0
2015-03-30 13:35:00,40.21,40.22,40.19,40.21,248000.0,31.9158,31.9238,31.8999,31.9158,248000.0
2015-03-30 13:40:00,40.2,40.21,40.17,40.19,766700.0,31.9079,31.9158,31.8841,31.8999,766700.0
2015-03-30 13:45:00,40.18,40.2,40.16,40.17,428900.0,31.892,31.9079,31.8761,31.8841,428900.0
2015-03-30 13:50:00,40.16,40.18,40.16,40.18,209900.0,31.8761,31.892,31.8761,31.892,209900.0
2015-03-30 13:55:00,40.18,40.2,40.17,40.2,211900.0,31.892,31.9079,31.8841,31.9079,211900.0
2015-03-30 14:00:00,40.2,40.24,40.19,40.24,463500.0,31.9079,31.9396,31.8999,31.9396,463500.0
2015-03-30 14:05:00,40.24,40.26,40.23,40.23,511400.0,31.9396,31.9555,31.9317,31.9317,511400.0
2015-03-30 14:10:00,40.23,40.25,40.23,40.25,230200.0,31.9317,31.9476,31.9317,31.9476,230200.0
2015-03-30 14:15:00,40.25,40.28,40.24,40.28,593900.0,31.9476,31.9714,31.9396,31.9714,593900.0
2015-03-30 14:20:00,40.28,40.29,40.27,40.29,356500.0,31.9714,31.9793,31.9634,31.9793,356500.0
2015-03-30 14:25:00,40.29,40.29,40.24,40.25,427600.0,31.9793,31.9793,31.9396,31.9476,427600.0
2015-03-30 14:30:00,40.25,40.26,40.21,40.21,457400.0,31.9476,31.9555,31.9158,31.9158,457400.0
2015-03-30 14:35:00,40.22,40.24,40.21,40.24,417100.0,31.9238,31.9396,31.9158,31.9396,417100.0
2015-03-30 14:40:00,40.24,40.27,40.24,40.25,483300.0,31.9396,31.9634,31.9396,31.9476,483300.0
2015-03-30 14:45:00,40.25,40.26,40.24,40.26,186000.0,31.9476,31.9555,31.9396,31.9555,186000.0
2015-03-30 14:50:00,40.26,40.27,40.24,40.25,533500.0,31.9555,31.9634,31.9396,31.9476,533500.0
2015-03-30 14:55:00,40.25,40.26,40.24,40.26,344000.0,31.9476,31.9555,31.9396,31.9555,344000.0
2015-03-30 15:00:00,40.26,40.28,40.26,40.27,836200.0,31.9555,31.9714,31.9555,31.9634,836200.0
2015-03-30 15:05:00,40.27,40.29,40.27,40.29,592800.0,31.9634,31.9793,31.9634,31.9793,592800.0
2015-03-30 15:10:00,40.29,40.29,40.27,40.29,556900.0,31.9793,31.9793,31.9634,31.9793,556900.0
2015-03-30 15:15:00,40.29,40.3,40.27,40.3,504100.0,31.9793,31.9873,31.9634,31.9873,504100.0
2015-03-30 15:20:00,40.29,40.3,40.27,40.27,429000.0,31.9793,31.9873,31.9634,31.9634,429000.0
2015-03-30 15:25:00,40.27,40.29,40.27,40.28,532800.0,31.9634,31.9793,31.9634,31.9714,532800.0
2015-03-30 15:30:00,40.28,40.29,40.27,40.27,454100.0,31.9714,31.9793,31.9634,31.9634,454100.0
2015-03-30 15:35:00,40.28,40.29,40.27,40.28,640100.0,31.9714,31.9793,31.9634,31.9714,640100.0
2015-03-30 15:40:00,40.28,40.3,40.27,40.3,672600.0,31.9714,31.9873,31.9634,31.9873,672600.0
2015-03-30 15:45:00,40.3,40.3,40.27,40.27,879800.0,31.9873,31.9873,31.9634,31.9634,879800.0
2015-03-30 15:50:00,40.27,40.28,40.23,40.23,1576000.0,31.9634,31.9714,31.9317,31.9317,1576000.0
2015-03-30 15:55:00,40.23,40.24,40.22,40.23,5123500.0,31.9317,31.9396,31.9238,31.9317,5123500.0
2015-03-31 09:30:00,39.97,40.03,39.85,40.01,2434300.0,31.7253,31.773,31.6301,31.7571,2434300.0
2015-03-31 09:35:00,40.01,40.02,39.99,40.0,408600.0,31.7571,31.765,31.7412,31.7491,408600.0
2015-03-31 09:40:00,40.0,40.0,39.93,39.94,957800.0,31.7491,31.7491,31.6936,31.7015,957800.0
2015-03-31 09:45:00,39.94,39.96,39.9,39.94,858700.0,31.7015,31.7174,31.6698,31.7015,858700.0
2015-03-31 09:50:00,39.95,39.95,39.9,39.91,689500.0,31.7095,31.7095,31.6698,31.6777,689500.0
2015-03-31 09:55:00,39.92,39.94,39.91,39.93,367700.0,31.6856,31.7015,31.6777,31.6936,367700.0
2015-03-31 10:00:00,39.93,39.94,39.91,39.93,537200.0,31.6936,31.7015,31.6777,31.6936,537200.0
2015-03-31 10:05:00,39.94,39.96,39.92,39.96,511400.0,31.7015,31.7174,31.6856,31.7174,511400.0
2015-03-31 10:10:00,39.96,40.0,39.92,39.98,2359700.0,31.7174,31.7491,31.6856,31.7333,2359700.0
2015-03-31 10:15:00,39.98,40.03,39.97,40.01,962100.0,31.7333,31.773,31.7253,31.7571,962100.0
2015-03-31 10:20:00,40.01,40.06,39.99,40.06,582900.0,31.7571,31.7968,31.7412,31.7968,582900.0
2015-03-31 10:25:00,40.05,40.09,40.03,40.04,358100.0,31.7888,31.8206,31.773,31.7809,358100.0
2015-03-31 10:30:00,40.04,40.1,40.04,40.09,401900.0,31.7809,31.8285,31.7809,31.8206,401900.0
2015-03-31 10:35:00,40.1,40.11,40.08,40.11,354300.0,31.8285,31.8364,31.8126,31.8364,354300.0
2015-03-31 10:40:00,40.11,40.13,40.1,40.13,201000.0,31.8364,31.8523,31.8285,31.8523,201000.0
2015-03-31 10:45:00,40.13,40.16,40.12,40.15,291900.0,31.8523,31.8761,31.8444,31.8682,291900.0
2015-03-31 10:50:00,40.15,40.16,40.13,40.13,241500.0,31.8682,31.8761,31.8523,31.8523,241500.0
2015-03-31 10:55:00,40.13,40.17,40.13,40.16,324600.0,31.8523,31.8841,31.8523,31.8761,324600.0
2015-03-31 11:00:00,40.15,40.17,40.14,40.15,437000.0,31.8682,31.8841,31.8603,31.8682,437000.0
2015-03-31 11:05:00,40.15,40.17,40.13,40.16,501000.0,31.8682,31.8841,31.8523,31.8761,501000.0
2015-03-31 11:10:00,40.16,40.19,40.16,40.16,362300.0,31.8761,31.8999,31.8761,31.8761,362300.0
2015-03-31 11:15:00,40.16,40.17,40.14,40.16,222400.0,31.8761,31.8841,31.8603,31.8761,222400.0
2015-03-31 11:20:00,40.16,40.17,40.11,40.11,230300.0,31.8761,31.8841,31.8364,31.8364,230300.0
2015-03-31 11:25:00,40.11,40.12,40.09,40.1,508500.0,31.8364,31.8444,31.8206,31.8285,508500.0
2015-03-31 11:30:00,40.11,40.12,40.07,40.11,547100.0,31.8364,31.8444,31.8047,31.8364,547100.0
2015-03-31 11:35:00,40.11,40.13,40.1,40.13,130800.0,31.8364,31.8523,31.8285,31.8523,130800.0
2015-03-31 11:40:00,40.13,40.15,40.12,40.12,198000.0,31.8523,31.8682,31.8444,31.8444,198000.0
2015-03-31 11:45:00,40.13,40.14,40.12,40.14,151800.0,31.8523,31.8603,31.8444,31.8603,151800.0
2015-03-31 11:50:00,40.13,40.18,40.12,40.12,252000.0,31.8523,31.892,31.8444,31.8444,252000.0
2015-03-31 11:55:00,40.12,40.15,40.11,40.13,293200.0,31.8444,31.8682,31.8364,31.8523,293200.0
2015-03-31 12:00:00,40.13,40.13,40.09,40.11,363400.0,31.8523,31.8523,31.8206,31.8364,363400.0
2015-03-31 12:05:00,40.1,40.11,40.09,40.09,339100.0,31.8285,31.8364,31.8206,31.8206,339100.0
2015-03-31 12:10:00,40.08,40.1,40.06,40.1,240300.0,31.8126,31.8285,31.7968,31.8285,240300.0
2015-03-31 12:15:00,40.1,40.11,40.08,40.09,109700.0,31.8285,31.8364,31.8126,31.8206,109700.0
2015-03-31 12:20:00,40.09,40.11,40.08,40.1,105200.0,31.8206,31.8364,31.8126,31.8285,105200.0
2015-03-31 12:25:00,40.1,40.11,40.08,40.1,119300.0,31.8285,31.8364,31.8126,31.8285,119300.0
2015-03-31 12:30:00,40.1,40.1,40.08,40.09,192300.0,31.8285,31.8285,31.8126,31.8206,192300.0
2015-03-31 12:35:00,40.09,40.12,40.09,40.12,82800.0,31.8206,31.8444,31.8206,31.8444,82800.0
2015-03-31 12:40:00,40.12,40.15,40.11,40.15,164700.0,31.8444,31.8682,31.8364,31.8682,164700.0
2015-03-31 12:45:00,40.15,40.15,40.11,40.13,102900.0,31.8682,31.8682,31.8364,31.8523,102900.0
2015-03-31 12:50:00,40.13,40.13,40.1,40.12,99500.0,31.8523,31.8523,31.8285,31.8444,99500.0
2015-03-31 12:55:00,40.12,40.14,40.1,40.13,162500.0,31.8444,31.8603,31.8285,31.8523,162500.0
2015-03-31 13:00:00,40.12,40.15,40.12,40.14,150000.0,31.8444,31.8682,31.8444,31.8603,150000.0
2015-03-31 13:05:00,40.14,40.16,40.14,40.14,93300.0,31.8603,31.8761,31.8603,31.8603,93300.0
2015-03-31 13:10:00,40.15,40.15,40.1,40.12,117100.0,31.8682,31.8682,31.8285,31.8444,117100.0
2015-03-31 13:15:00,40.12,40.15,40.11,40.15,97700.0,31.8444,31.8682,31.8364,31.8682,97700.0
2015-03-31 13:20:00,40.15,40.15,40.13,40.14,104600.0,31.8682,31.8682,31.8523,31.8603,104600.0
2015-03-31 13:25:00,40.13,40.14,40.1,40.12,270300.0,31.8523,31.8603,31.8285,31.8444,270300.0
2015-03-31 13:30:00,40.12,40.15,40.1,40.15,185800.0,31.8444,31.8682,31.8285,31.8682,185800.0
2015-03-31 13:35:00,40.15,40.16,40.11,40.12,179500.0,31.8682,31.8761,31.8364,31.8444,179500.0
2015-03-31 13:40:00,40.12,40.15,40.11,40.13,192000.0,31.8444,31.8682,31.8364,31.8523,192000.0
2015-03-31 13:45:00,40.13,40.14,40.08,40.09,225400.0,31.8523,31.8603,31.8126,31.8206,225400.0
2015-03-31 13:50:00,40.09,40.09,40.06,40.07,161800.0,31.8206,31.8206,31.7968,31.8047,161800.0
2015-03-31 13:55:00,40.07,40.09,40.05,40.08,120100.0,31.8047,31.8206,31.7888,31.8126,120100.0
2015-03-31 14:00:00,40.08,40.09,40.07,40.08,171300.0,31.8126,31.8206,31.8047,31.8126,171300.0
2015-03-31 14:05:00,40.08,40.09,40.06,40.07,168100.0,31.8126,31.8206,31.7968,31.8047,168100.0
2015-03-31 14:10:00,40.07,40.1,40.07,40.1,162200.0,31.8047,31.8285,31.8047,31.8285,162200.0
2015-03-31 14:15:00,40.1,40.1,40.07,40.07,143800.0,31.8285,31.8285,31.8047,31.8047,143800.0
2015-03-31 14:20:00,40.07,40.09,40.05,40.07,356600.0,31.8047,31.8206,31.7888,31.8047,356600.0
2015-03-31 14:25:00,40.08,40.08,40.04,40.05,291700.0,31.8126,31.8126,31.7809,31.7888,291700.0
2015-03-31 14:30:00,40.05,40.1,40.05,40.07,317700.0,31.7888,31.8285,31.7888,31.8047,317700.0
2015-03-31 14:35:00,40.07,40.08,40.05,40.06,128900.0,31.8047,31.8126,31.7888,31.7968,128900.0
2015-03-31 14:40:00,40.07,40.08,40.04,40.05,371900.0,31.8047,31.8126,31.7809,31.7888,371900.0
2015-03-31 14:45:00,40.05,40.09,40.04,40.07,232300.0,31.7888,31.8206,31.7809,31.8047,232300.0
2015-03-31 14:50:00,40.08,40.09,40.07,40.08,153600.0,31.8126,31.8206,31.8047,31.8126,153600.0
2015-03-31 14:55:00,40.08,40.11,40.07,40.09,161500.0,31.8126,31.8364,31.8047,31.8206,161500.0
2015-03-31 15:00:00,40.1,40.1,40.07,40.09,439800.0,31.8285,31.8285,31.8047,31.8206,439800.0
2015-03-31 15:05:00,40.09,40.11,40.07,40.1,707200.0,31.8206,31.8364,31.8047,31.8285,707200.0
2015-03-31 15:10:00,40.1,40.11,40.07,40.09,361900.0,31.8285,31.8364,31.8047,31.8206,361900.0
2015-03-31 15:15:00,40.09,40.09,40.03,40.07,756700.0,31.8206,31.8206,31.773,31.8047,756700.0
2015-03-31 15:20:00,40.07,40.09,40.04,40.06,394000.0,31.8047,31.8206,31.7809,31.7968,394000.0
2015-03-31 15:25:00,40.05,40.09,40.05,40.09,369600.0,31.7888,31.8206,31.7888,31.8206,369600.0
2015-03-31 15:30:00,40.09,40.12,40.08,40.12,1202100.0,31.8206,31.8444,31.8126,31.8444,1202100.0
2015-03-31 15:35:00,40.12,40.13,40.11,40.12,602300.0,31.8444,31.8523,31.8364,31.8444,602300.0
2015-03-31 15:40:00,40.13,40.14,40.12,40.13,529600.0,31.8523,31.8603,31.8444,31.8523,529600.0
2015-03-31 15:45:00,40.13,40.15,40.12,40.14,515600.0,31.8523,31.8682,31.8444,31.8603,515600.0
2015-03-31 15:50:00,40.14,40.14,40.09,40.09,634500.0,31.8603,31.8603,31.8206,31.8206,634500.0
2015-03-31 15:55:00,40.09,40.15,40.09,40.12,2278200.0,31.8206,31.8682,31.8206,31.8444,2278200.0
2015-04-01 09:30:00,40.45,40.51,40.41,40.5,3777600.0,32.1063,32.1539,32.0746,32.146,3777600.0
2015-04-01 09:35:00,40.49,40.5,40.39,40.4,1682100.0,32.1381,32.146,32.0587,32.0666,1682100.0
2015-04-01 09:40:00,40.39,40.43,40.36,40.41,1157700.0,32.0587,32.0904,32.0349,32.0746,1157700.0
2015-04-01 09:45:00,40.41,40.43,40.37,40.38,605000.0,32.0746,32.0904,32.0428,32.0508,605000.0
2015-04-01 09:50:00,40.38,40.42,40.37,40.4,585600.0,32.0508,32.0825,32.0428,32.0666,585600.0
2015-04-01 09:55:00,40.39,40.42,40.37,40.41,1068500.0,32.0587,32.0825,32.0428,32.0746,1068500.0
2015-04-01 10:00:00,40.41,40.46,40.4,40.45,827700.0,32.0746,32.1143,32.0666,32.1063,827700.0
2015-04-01 10:05:00,40.45,40.48,40.42,40.47,1942200.0,32.1063,32.1301,32.0825,32.1222,1942200.0
2015-04-01 10:10:00,40.47,40.49,40.44,40.46,632200.0,32.1222,32.1381,32.0984,32.1143,632200.0
2015-04-01 10:15:00,40.46,40.5,40.45,40.49,692400.0,32.1143,32.146,32.1063,32.1381,692400.0
2015-04-01 10:20:00,40.5,40.53,40.49,40.5,823400.0,32.146,32.1698,32.1381,32.146,823400.0
2015-04-01 10:25:00,40.5,40.52,40.49,40.51,622500.0,32.146,32.1619,32.1381,32.1539,622500.0
2015-04-01 10:30:00,40.51,40.54,40.5,40.53,1277400.0,32.1539,32.1778,32.146,32.1698,1277400.0
2015-04-01 10:35:00,40.52,40.53,40.51,40.53,386200.0,32.1619,32.1698,32.1539,32.1698,386200.0
2015-04-01 10:40:00,40.53,40.6,40.52,40.59,1108800.0,32.1698,32.2254,32.1619,32.2174,1108800.0
2015-04-01 10:45:00,40.59,40.6,40.57,40.59,407900.0,32.2174,32.2254,32.2016,32.2174,407900.0
2015-04-01 10:50:00,40.59,40.62,40.56,40.59,523500.0,32.2174,32.2413,32.1936,32.2174,523500.0
2015-04-01 10:55:00,40.58,40.59,40.56,40.57,338800.0,32.2095,32.2174,32.1936,32.2016,338800.0
2015-04-01 11:00:00,40.56,40.58,40.54,40.56,688100.0,32.1936,32.2095,32.1778,32.1936,688100.0
2015-04-01 11:05:00,40.57,40.59,40.55,40.59,308700.0,32.2016,32.2174,32.1857,32.2174,308700.0
2015-04-01 11:10:00,40.59,40.63,40.57,40.62,740600.0,32.2174,32.2492,32.2016,32.2413,740600.0
2015-04-01 11:15:00,40.62,40.64,40.59,40.63,224100.0,32.2413,32.2571,32.2174,32.2492,224100.0
2015-04-01 11:20:00,40.63,40.64,40.6,40.63,182600.0,32.2492,32.2571,32.2254,32.2492,182600.0
2015-04-01 11:25:00,40.64,40.64,40.61,40.64,617900.0,32.2571,32.2571,32.2333,32.2571,617900.0
2015-04-01 11:30:00,40.64,40.66,40.6,40.62,275500.0,32.2571,32.273,32.2254,32.2413,275500.0
2015-04-01 11:35:00,40.62,40.65,40.61,40.63,188000.0,32.2413,32.2651,32.2333,32.2492,188000.0
2015-04-01 11:40:00,40.64,40.64,40.61,40.63,298100.0,32.2571,32.2571,32.2333,32.2492,298100.0
2015-04-01 11:45:00,40.63,40.65,40.62,40.64,576900.0,32.2492,32.2651,32.2413,32.2571,576900.0
2015-04-01 11:50:00,40.64,40.68,40.63,40.66,356700.0,32.2571,32.2889,32.2492,32.273,356700.0
2015-04-01 11:55:00,40.66,40.66,40.62,40.64,205900.0,32.273,32.273,32.2413,32.2571,205900.0
2015-04-01 12:00:00,40.64,40.65,40.61,40.62,342400.0,32.2571,32.2651,32.2333,32.2413,342400.0
2015-04-01 12:05:00,40.62,40.63,40.6,40.61,906100.0,32.2413,32.2492,32.2254,32.2333,906100.0
2015-04-01 12:10:00,40.62,40.62,40.59,40.6,1038700.0,32.2413,32.2413,32.2174,32.2254,1038700.0
2015-04-01 12:15:00,40.59,40.63,40.59,40.62,312200.0,32.2174,32.2492,32.2174,32.2413,312200.0
2015-04-01 12:20:00,40.61,40.62,40.59,40.61,278700.0,32.2333,32.2413,32.2174,32.2333,278700.0
2015-04-01 12:25:00,40.61,40.65,40.61,40.61,358800.0,32.2333,32.2651,32.2333,32.2333,358800.0
2015-04-01 12:30:00,40.62,40.62,40.59,40.6,821900.0,32.2413,32.2413,32.2174,32.2254,821900.0
2015-04-01 12:35:00,40.6,40.62,40.58,40.61,207700.0,32.2254,32.2413,32.2095,32.2333,207700.0
2015-04-01 12:40:00,40.61,40.63,40.6,40.61,237500.0,32.2333,32.2492,32.2254,32.2333,237500.0
2015-04-01 12:45:00,40.61,40.62,40.59,40.59,258400.0,32.2333,32.2413,32.2174,32.2174,258400.0
2015-04-01 12:50:00,40.6,40.62,40.59,40.62,206300.0,32.2254,32.2413,32.2174,32.2413,206300.0
2015-04-01 12:55:00,40.62,40.62,40.59,40.59,142700.0,32.2413,32.2413,32.2174,32.2174,142700.0
2015-04-01 13:00:00,40.59,40.6,40.57,40.58,187900.0,32.2174,32.2254,32.2016,32.2095,187900.0
2015-04-01 13:05:00,40.58,40.61,40.57,40.59,429600.0,32.2095,32.2333,32.2016,32.2174,429600.0
2015-04-01 13:10:00,40.59,40.62,40.59,40.62,216100.0,32.2174,32.2413,32.2174,32.2413,216100.0
2015-04-01 13:15:00,40.62,40.62,40.6,40.61,137800.0,32.2413,32.2413,32.2254,32.2333,137800.0
2015-04-01 13:20:00,40.6,40.62,40.6,40.61,496000.0,32.2254,32.2413,32.2254,32.2333,496000.0
2015-04-01 13:25:00,40.61,40.62,40.59,40.6,133900.0,32.2333,32.2413,32.2174,32.2254,133900.0
2015-04-01 13:30:00,40.6,40.61,40.58,40.6,338000.0,32.2254,32.2333,32.2095,32.2254,338000.0
2015-04-01 13:35:00,40.6,40.6,40.57,40.57,196100.0,32.2254,32.2254,32.2016,32.2016,196100.0
2015-04-01 13:40:00,40.57,40.61,40.57,40.6,205000.0,32.2016,32.2333,32.2016,32.2254,205000.0
2015-04-01 13:45:00,40.6,40.62,40.58,40.61,145100.0,32.2254,32.2413,32.2095,32.2333,145100.0
2015-04-01 13:50:00,40.61,40.62,40.59,40.59,121800.0,32.2333,32.2413,32.2174,32.2174,121800.0
2015-04-01 13:55:00,40.59,40.62,40.56,40.56,484200.0,32.2174,32.2413,32.1936,32.1936,484200.0
2015-04-01 14:00:00,40.56,40.57,40.55,40.55,256100.0,32.1936,32.2016,32.1857,32.1857,256100.0
2015-04-01 14:05:00,40.55,40.56,40.54,40.55,376300.0,32.1857,32.1936,32.1778,32.1857,376300.0
2015-04-01 14:10:00,40.55,40.56,40.51,40.53,809200.0,32.1857,32.1936,32.1539,32.1698,809200.0
2015-04-01 14:15:00,40.53,40.53,40.51,40.53,169000.0,32.1698,32.1698,32.1539,32.1698,169000.0
2015-04-01 14:20:00,40.52,40.55,40.52,40.55,156700.0,32.1619,32.1857,32.1619,32.1857,156700.0
2015-04-01 14:25:00,40.54,40.55,40.5,40.52,165700.0,32.1778,32.1857,32.146,32.1619,165700.0
2015-04-01 14:30:00,40.51,40.52,40.5,40.51,150400.0,32.1539,32.1619,32.146,32.1539,150400.0
2015-04-01 14:35:00,40.52,40.53,40.49,40.52,362800.0,32.1619,32.1698,32.1381,32.1619,362800.0
2015-04-01 14:40:00,40.52,40.52,40.49,40.51,157100.0,32.1619,32.1619,32.1381,32.1539,157100.0
2015-04-01 14:45:00,40.51,40.53,40.5,40.52,286300.0,32.1539,32.1698,32.146,32.1619,286300.0
2015-04-01 14:50:00,40.53,40.53,40.51,40.51,94100.0,32.1698,32.1698,32.1539,32.1539,94100.0
2015-04-01 14:55:00,40.51,40.52,40.5,40.51,116400.0,32.1539,32.1619,32.146,32.1539,116400.0
2015-04-01 15:00:00,40.51,40.51,40.48,40.5,325300.0,32.1539,32.1539,32.1301,32.146,325300.0
2015-04-01 15:05:00,40.49,40.5,40.45,40.47,445700.0,32.1381,32.146,32.1063,32.1222,445700.0
2015-04-01 15:10:00,40.47,40.48,40.46,40.48,280800.0,32.1222,32.1301,32.1143,32.1301,280800.0
2015-04-01 15:15:00,40.48,40.49,40.47,40.47,362300.0,32.1301,32.1381,32.1222,32.1222,362300.0
2015-04-01 15:20:00,40.47,40.49,40.47,40.49,258700.0,32.1222,32.1381,32.1222,32.1381,258700.0
2015-04-01 15:25:00,40.49,40.51,40.48,40.51,509800.0,32.1381,32.1539,32.1301,32.1539,509800.0
2015-04-01 15:30:00,40.51,40.53,40.5,40.52,921600.0,32.1539,32.1698,32.146,32.1619,921600.0
2015-04-01 15:35:00,40.52,40.57,40.52,40.55,1056700.0,32.1619,32.2016,32.1619,32.1857,1056700.0
2015-04-01 15:40:00,40.55,40.56,40.53,40.54,801400.0,32.1857,32.1936,32.1698,32.1778,801400.0
2015-04-01 15:45:00,40.54,40.59,40.53,40.58,723300.0,32.1778,32.2174,32.1698,32.2095,723300.0
2015-04-01 15:50:00,40.58,40.61,40.57,40.59,1716600.0,32.2095,32.2333,32.2016,32.2174,1716600.0
2015-04-01 15:55:00,40.58,40.64,40.58,40.62,3883200.0,32.2095,32.2571,32.2095,32.2413,3883200.0
2015-04-02 09:30:00,40.98,41.01,40.9,41.0,2193000.0,32.527,32.5508,32.4635,32.5429,2193000.0
2015-04-02 09:35:00,41.0,41.04,40.97,41.0,1195400.0,32.5429,32.5746,32.5191,32.5429,1195400.0
2015-04-02 09:40:00,41.01,41.05,40.99,41.03,1371800.0,32.5508,32.5826,32.5349,32.5667,1371800.0
2015-04-02 09:45:00,41.02,41.12,41.02,41.12,1363300.0,32.5587,32.6381,32.5587,32.6381,1363300.0
2015-04-02 09:50:00,41.12,41.15,41.11,41.15,733900.0,32.6381,32.6619,32.6302,32.6619,733900.0
2015-04-02 09:55:00,41.14,41.16,41.09,41.12,692700.0,32.654,32.6699,32.6143,32.6381,692700.0
2015-04-02 10:00:00,41.12,41.15,41.11,41.13,816200.0,32.6381,32.6619,32.6302,32.6461,816200.0
2015-04-02 10:05:00,41.13,41.15,41.08,41.11,1119200.0,32.6461,32.6619,32.6064,32.6302,1119200.0
2015-04-02 10:10:00,41.11,41.11,41.06,41.08,537200.0,32.6302,32.6302,32.5905,32.6064,537200.0
2015-04-02 10:15:00,41.08,41.09,41.07,41.09,457900.0,32.6064,32.6143,32.5984,32.6143,457900.0
2015-04-02 10:20:00,41.09,41.11,41.08,41.09,486700.0,32.6143,32.6302,32.6064,32.6143,486700.0
2015-04-02 10:25:00,41.09,41.1,41.06,41.08,659200.0,32.6143,32.6222,32.5905,32.6064,659200.0
2015-04-02 10:30:00,41.08,41.08,41.05,41.06,430200.0,32.6064,32.6064,32.5826,32.5905,430200.0
2015-04-02 10:35:00,41.06,41.08,41.05,41.05,478400.0,32.5905,32.6064,32.5826,32.5826,478400.0
2015-04-02 10:40:00,41.06,41.07,41.04,41.05,222100.0,32.5905,32.5984,32.5746,32.5826,222100.0
2015-04-02 10:45:00,41.05,41.06,41.03,41.05,305200.0,32.5826,32.5905,32.5667,32.5826,305200.0
2015-04-02 10:50:00,41.05,41.09,41.05,41.06,551700.0,32.5826,32.6143,32.5826,32.5905,551700.0
2015-04-02 10:55:00,41.06,41.1,41.06,41.09,409700.0,32.5905,32.6222,32.5905,32.6143,409700.0
2015-04-02 11:00:00,41.1,41.13,41.09,41.13,691600.0,32.6222,32.6461,32.6143,32.6461,691600.0
2015-04-02 11:05:00,41.12,41.15,41.11,41.15,1195300.0,32.6381,32.6619,32.6302,32.6619,1195300.0
2015-04-02 11:10:00,41.15,41.15,41.13,41.14,887700.0,32.6619,32.6619,32.6461,32.654,887700.0
2015-04-02 11:15:00,41.14,41.14,41.12,41.14,325200.0,32.654,32.654,32.6381,32.654,325200.0
2015-04-02 11:20:00,41.14,41.14,41.11,41.12,530300.0,32.654,32.654,32.6302,32.6381,530300.0
2015-04-02 11:25:00,41.12,41.13,41.07,41.09,564000.0,32.6381,32.6461,32.5984,32.6143,564000.0
2015-04-02 11:30:00,41.09,41.13,41.08,41.13,431300.0,32.6143,32.6461,32.6064,32.6461,431300.0
2015-04-02 11:35:00,41.13,41.14,41.12,41.14,857000.0,32.6461,32.654,32.6381,32.654,857000.0
2015-04-02 11:40:00,41.14,41.15,41.13,41.15,1714800.0,32.654,32.6619,32.6461,32.6619,1714800.0
2015-04-02 11:45:00,41.15,41.17,41.13,41.16,458700.0,32.6619,32.6778,32.6461,32.6699,458700.0
2015-04-02 11:50:00,41.16,41.17,41.14,41.15,450800.0,32.6699,32.6778,32.654,32.6619,450800.0
2015-04-02 11:55:00,41.15,41.15,41.12,41.15,254800.0,32.6619,32.6619,32.6381,32.6619,254800.0
2015-04-02 12:00:00,41.15,41.17,41.13,41.15,1018800.0,32.6619,32.6778,32.6461,32.6619,1018800.0
2015-04-02 12:05:00,41.15,41.16,41.13,41.16,419500.0,32.6619,32.6699,32.6461,32.6699,419500.0
2015-04-02 12:10:00,41.15,41.17,41.15,41.16,335900.0,32.6619,32.6778,32.6619,32.6699,335900.0
2015-04-02 12:15:00,41.16,41.18,41.15,41.16,737000.0,32.6699,32.6857,32.6619,32.6699,737000.0
2015-04-02 12:20:00,41.16,41.18,41.16,41.18,202400.0,32.6699,32.6857,32.6699,32.6857,202400.0
2015-04-02 12:25:00,41.18,41.19,41.16,41.18,493800.0,32.6857,32.6937,32.6699,32.6857,493800.0
2015-04-02 12:30:00,41.18,41.21,41.18,41.2,327100.0,32.6857,32.7096,32.6857,32.7016,327100.0
2015-04-02 12:35:00,41.2,41.22,41.18,41.22,397800.0,32.7016,32.7175,32.6857,32.7175,397800.0
2015-04-02 12:40:00,41.22,41.23,41.21,41.23,264200.0,32.7175,32.7254,32.7096,32.7254,264200.0
2015-04-02 12:45:00,41.23,41.23,41.2,41.22,231200.0,32.7254,32.7254,32.7016,32.7175,231200.0
2015-04-02 12:50:00,41.22,41.22,41.19,41.21,356700.0,32.7175,32.7175,32.6937,32.7096,356700.0
2015-04-02 12:55:00,41.21,41.23,41.21,41.22,287100.0,32.7096,32.7254,32.7096,32.7175,287100.0
2015-04-02 13:00:00,41.22,41.23,41.21,41.22,411300.0,32.7175,32.7254,32.7096,32.7175,411300.0
2015-04-02 13:05:00,41.22,41.22,41.21,41.22,220900.0,32.7175,32.7175,32.7096,32.7175,220900.0
2015-04-02 13:10:00,41.22,41.26,41.21,41.26,611100.0,32.7175,32.7492,32.7096,32.7492,611100.0
2015-04-02 13:15:00,41.26,41.28,41.25,41.26,306900.0,32.7492,32.7651,32.7413,32.7492,306900.0
2015-04-02 13:20:00,41.26,41.27,41.25,41.27,237800.0,32.7492,32.7572,32.7413,32.7572,237800.0
2015-04-02 13:25:00,41.27,41.28,41.23,41.23,466300.0,32.7572,32.7651,32.7254,32.7254,466300.0
2015-04-02 13:30:00,41.24,41.24,41.19,41.2,548300.0,32.7334,32.7334,32.6937,32.7016,548300.0
2015-04-02 13:35:00,41.2,41.23,41.19,41.23,879800.0,32.7016,32.7254,32.6937,32.7254,879800.0
2015-04-02 13:40:00,41.23,41.24,41.2,41.2,1156100.0,32.7254,32.7334,32.7016,32.7016,1156100.0
2015-04-02 13:45:00,41.2,41.24,41.2,41.24,388400.0,32.7016,32.7334,32.7016,32.7334,388400.0
2015-04-02 13:50:00,41.24,41.28,41.24,41.28,296800.0,32.7334,32.7651,32.7334,32.7651,296800.0
2015-04-02 13:55:00,41.28,41.28,41.25,41.25,282400.0,32.7651,32.7651,32.7413,32.7413,282400.0
2015-04-02 14:00:00,41.26,41.27,41.24,41.25,294400.0,32.7492,32.7572,32.7334,32.7413,294400.0
2015-04-02 14:05:00,41.25,41.27,41.24,41.27,157700.0,32.7413,32.7572,32.7334,32.7572,157700.0
2015-04-02 14:10:00,41.26,41.28,41.26,41.28,316600.0,32.7492,32.7651,32.7492,32.7651,316600.0
2015-04-02 14:15:00,41.28,41.31,41.27,41.31,364100.0,32.7651,32.7889,32.7572,32.7889,364100.0
2015-04-02 14:20:00,41.31,41.31,41.26,41.29,360100.0,32.7889,32.7889,32.7492,32.773,360100.0
2015-04-02 14:25:00,41.28,41.29,41.27,41.27,312800.0,32.7651,32.773,32.7572,32.7572,312800.0
2015-04-02 14:30:00,41.27,41.28,41.27,41.27,237900.0,32.7572,32.7651,32.7572,32.7572,237900.0
2015-04-02 14:35:00,41.27,41.29,41.26,41.27,292800.0,32.7572,32.773,32.7492,32.7572,292800.0
2015-04-02 14:40:00,41.27,41.27,41.24,41.25,163200.0,32.7572,32.7572,32.7334,32.7413,163200.0
2015-04-02 14:45:00,41.24,41.26,41.23,41.25,316900.0,32.7334,32.7492,32.7254,32.7413,316900.0
2015-04-02 14:50:00,41.25,41.26,41.24,41.26,278300.0,32.7413,32.7492,32.7334,32.7492,278300.0
2015-04-02 14:55:00,41.26,41.27,41.25,41.26,359700.0,32.7492,32.7572,32.7413,32.7492,359700.0
2015-04-02 15:00:00,41.26,41.28,41.25,41.27,456500.0,32.7492,32.7651,32.7413,32.7572,456500.0
2015-04-02 15:05:00,41.27,41.28,41.25,41.26,535200.0,32.7572,32.7651,32.7413,32.7492,535200.0
2015-04-02 15:10:00,41.25,41.27,41.23,41.23,291000.0,32.7413,32.7572,32.7254,32.7254,291000.0
2015-04-02 15:15:00,41.23,41.27,41.23,41.26,642900.0,32.7254,32.7572,32.7254,32.7492,642900.0
2015-04-02 15:20:00,41.26,41.28,41.25,41.28,1136700.0,32.7492,32.7651,32.7413,32.7651,1136700.0
2015-04-02 15:25:00,41.27,41.29,41.27,41.29,335000.0,32.7572,32.773,32.7572,32.773,335000.0
2015-04-02 15:30:00,41.29,41.3,41.28,41.29,763400.0,32.773,32.781,32.7651,32.773,763400.0
2015-04-02 15:35:00,41.29,41.33,41.28,41.33,523300.0,32.773,32.8048,32.7651,32.8048,523300.0
2015-04-02 15:40:00,41.33,41.33,41.3,41.31,513300.0,32.8048,32.8048,32.781,32.7889,513300.0
2015-04-02 15:45:00,41.31,41.34,41.31,41.32,1016400.0,32.7889,32.8127,32.7889,32.7969,1016400.0
2015-04-02 15:50:00,41.32,41.33,41.28,41.28,841100.0,32.7969,32.8048,32.7651,32.7651,841100.0
2015-04-02 15:55:00,41.28,41.29,41.22,41.23,3537500.0,32.7651,32.773,32.7175,32.7254,3537500.0
2015-04-06 09:30:00,41.63,41.72,41.59,41.71,3006900.0,33.0429,33.1144,33.0112,33.1064,3006900.0
2015-04-06 09:35:00,41.72,41.79,41.71,41.76,1132700.0,33.1144,33.1699,33.1064,33.1461,1132700.0
2015-04-06 09:40:00,41.77,41.82,41.74,41.75,896400.0,33.154,33.1937,33.1302,33.1382,896400.0
2015-04-06 09:45:00,41.75,41.87,41.74,41.86,940200.0,33.1382,33.2334,33.1302,33.2255,940200.0
2015-04-06 09:50:00,41.86,41.87,41.8,41.84,505100.0,33.2255,33.2334,33.1778,33.2096,505100.0
2015-04-06 09:55:00,41.84,41.86,41.83,41.84,336600.0,33.2096,33.2255,33.2017,33.2096,336600.0
2015-04-06 10:00:00,41.85,41.88,41.81,41.87,605000.0,33.2175,33.2413,33.1858,33.2334,605000.0
2015-04-06 10:05:00,41.87,41.91,41.86,41.86,972900.0,33.2334,33.2652,33.2255,33.2255,972900.0
2015-04-06 10:10:00,41.87,41.87,41.83,41.84,387800.0,33.2334,33.2334,33.2017,33.2096,387800.0
2015-04-06 10:15:00,41.84,41.86,41.82,41.84,873400.0,33.2096,33.2255,33.1937,33.2096,873400.0
2015-04-06 10:20:00,41.84,41.88,41.82,41.88,320400.0,33.2096,33.2413,33.1937,33.2413,320400.0
2015-04-06 10:25:00,41.88,41.88,41.81,41.82,878500.0,33.2413,33.2413,33.1858,33.1937,878500.0
2015-04-06 10:30:00,41.83,41.87,41.82,41.86,1828400.0,33.2017,33.2334,33.1937,33.2255,1828400.0
2015-04-06 10:35:00,41.86,41.91,41.84,41.86,1255400.0,33.2255,33.2652,33.2096,33.2255,1255400.0
2015-04-06 10:40:00,41.86,41.89,41.85,41.87,616500.0,33.2255,33.2493,33.2175,33.2334,616500.0
2015-04-06 10:45:00,41.86,41.87,41.81,41.82,483000.0,33.2255,33.2334,33.1858,33.1937,483000.0
2015-04-06 10:50:00,41.83,41.87,41.79,41.86,683700.0,33.2017,33.2334,33.1699,33.2255,683700.0
2015-04-06 10:55:00,41.86,41.88,41.84,41.87,523100.0,33.2255,33.2413,33.2096,33.2334,523100.0
2015-04-06 11:00:00,41.87,41.9,41.86,41.88,421200.0,33.2334,33.2572,33.2255,33.2413,421200.0
2015-04-06 11:05:00,41.88,41.89,41.85,41.89,495200.0,33.2413,33.2493,33.2175,33.2493,495200.0
2015-04-06 11:10:00,41.89,41.89,41.85,41.86,163300.0,33.2493,33.2493,33.2175,33.2255,163300.0
2015-04-06 11:15:00,41.86,41.87,41.85,41.87,190200.0,33.2255,33.2334,33.2175,33.2334,190200.0
2015-04-06 11:20:00,41.86,41.88,41.85,41.88,246000.0,33.2255,33.2413,33.2175,33.2413,246000.0
2015-04-06 11:25:00,41.88,41.9,41.86,41.9,178500.0,33.2413,33.2572,33.2255,33.2572,178500.0
2015-04-06 11:30:00,41.9,41.91,41.88,41.91,224600.0,33.2572,33.2652,33.2413,33.2652,224600.0
2015-04-06 11:35:00,41.91,41.92,41.89,41.92,172600.0,33.2652,33.2731,33.2493,33.2731,172600.0
2015-04-06 11:40:00,41.92,41.94,41.91,41.94,391100.0,33.2731,33.289,33.2652,33.289,391100.0
2015-04-06 11:45:00,41.94,41.94,41.91,41.93,415500.0,33.289,33.289,33.2652,33.281,415500.0
2015-04-06 11:50:00,41.92,41.93,41.9,41.91,246300.0,33.2731,33.281,33.2572,33.2652,246300.0
2015-04-06 11:55:00,41.91,41.93,41.91,41.93,190300.0,33.2652,33.281,33.2652,33.281,190300.0
2015-04-06 12:00:00,41.93,41.93,41.92,41.93,141100.0,33.281,33.281,33.2731,33.281,141100.0
2015-04-06 12:05:00,41.93,41.95,41.91,41.95,378000.0,33.281,33.2969,33.2652,33.2969,378000.0
2015-04-06 12:10:00,41.94,41.96,41.93,41.95,349400.0,33.289,33.3048,33.281,33.2969,349400.0
2015-04-06 12:15:00,41.95,41.96,41.93,41.96,418000.0,33.2969,33.3048,33.281,33.3048,418000.0
2015-04-06 12:20:00,41.96,41.98,41.95,41.98,585600.0,33.3048,33.3207,33.2969,33.3207,585600.0
2015-04-06 12:25:00,41.98,41.99,41.96,41.97,646000.0,33.3207,33.3287,33.3048,33.3128,646000.0
2015-04-06 12:30:00,41.97,41.98,41.95,41.97,335000.0,33.3128,33.3207,33.2969,33.3128,335000.0
2015-04-06 12:35:00,41.96,41.97,41.95,41.96,142500.0,33.3048,33.3128,33.2969,33.3048,142500.0
2015-04-06 12:40:00,41.95,41.97,41.95,41.97,192800.0,33.2969,33.3128,33.2969,33.3128,192800.0
2015-04-06 12:45:00,41.97,41.97,41.96,41.97,97400.0,33.3128,33.3128,33.3048,33.3128,97400.0
2015-04-06 12:50:00,41.96,41.98,41.96,41.98,305800.0,33.3048,33.3207,33.3048,33.3207,305800.0
2015-04-06 12:55:00,41.98,41.99,41.96,41.98,223800.0,33.3207,33.3287,33.3048,33.3207,223800.0
2015-04-06 13:00:00,41.98,41.99,41.97,41.98,151600.0,33.3207,33.3287,33.3128,33.3207,151600.0
2015-04-06 13:05:00,41.98,41.99,41.98,41.99,121600.0,33.3207,33.3287,33.3207,33.3287,121600.0
2015-04-06 13:10:00,41.98,41.99,41.97,41.98,981400.0,33.3207,33.3287,33.3128,33.3207,981400.0
2015-04-06 13:15:00,41.98,41.99,41.97,41.98,283100.0,33.3207,33.3287,33.3128,33.3207,283100.0
2015-04-06 13:20:00,41.98,41.99,41.96,41.99,130800.0,33.3207,33.3287,33.3048,33.3287,130800.0
2015-04-06 13:25:00,41.98,41.99,41.97,41.98,161100.0,33.3207,33.3287,33.3128,33.3207,161100.0
2015-04-06 13:30:00,41.98,42.0,41.96,41.97,159100.0,33.3207,33.3366,33.3048,33.3128,159100.0
2015-04-06 13:35:00,41.97,41.97,41.95,41.96,284100.0,33.3128,33.3128,33.2969,33.3048,284100.0
2015-04-06 13:40:00,41.96,41.96,41.94,41.94,190700.0,33.3048,33.3048,33.289,33.289,190700.0
2015-04-06 13:45:00,41.95,41.96,41.94,41.95,234200.0,33.2969,33.3048,33.289,33.2969,234200.0
2015-04-06 13:50:00,41.95,41.96,41.94,41.96,80700.0,33.2969,33.3048,33.289,33.3048,80700.0
2015-04-06 13:55:00,41.96,41.96,41.94,41.95,217700.0,33.3048,33.3048,33.289,33.2969,217700.0
2015-04-06 14:00:00,41.94,41.95,41.93,41.94,392500.0,33.289,33.2969,33.281,33.289,392500.0
2015-04-06 14:05:00,41.94,41.94,41.9,41.91,466800.0,33.289,33.289,33.2572,33.2652,466800.0
2015-04-06 14:10:00,41.91,41.91,41.88,41.88,416600.0,33.2652,33.2652,33.2413,33.2413,416600.0
2015-04-06 14:15:00,41.89,41.93,41.88,41.92,1745900.0,33.2493,33.281,33.2413,33.2731,1745900.0
2015-04-06 14:20:00,41.92,41.93,41.89,41.9,193300.0,33.2731,33.281,33.2493,33.2572,193300.0
2015-04-06 14:25:00,41.9,41.9,41.89,41.9,112900.0,33.2572,33.2572,33.2493,33.2572,112900.0
2015-04-06 14:30:00,41.9,41.92,41.89,41.91,229000.0,33.2572,33.2731,33.2493,33.2652,229000.0
2015-04-06 14:35:00,41.91,41.93,41.91,41.93,204600.0,33.2652,33.281,33.2652,33.281,204600.0
2015-04-06 14:40:00,41.93,41.93,41.92,41.93,148700.0,33.281,33.281,33.2731,33.281,148700.0
2015-04-06 14:45:00,41.93,41.93,41.92,41.92,164500.0,33.281,33.281,33.2731,33.2731,164500.0
2015-04-06 14:50:00,41.93,41.93,41.91,41.91,171200.0,33.281,33.281,33.2652,33.2652,171200.0
2015-04-06 14:55:00,41.91,41.92,41.9,41.91,327400.0,33.2652,33.2731,33.2572,33.2652,327400.0
2015-04-06 15:00:00,41.91,41.92,41.9,41.91,303000.0,33.2652,33.2731,33.2572,33.2652,303000.0
2015-04-06 15:05:00,41.92,41.92,41.8,41.81,1568500.0,33.2731,33.2731,33.1778,33.1858,1568500.0
2015-04-06 15:10:00,41.82,41.84,41.79,41.83,431700.0,33.1937,33.2096,33.1699,33.2017,431700.0
2015-04-06 15:15:00,41.83,41.84,41.79,41.8,428200.0,33.2017,33.2096,33.1699,33.1778,428200.0
2015-04-06 15:20:00,41.8,41.82,41.78,41.79,723000.0,33.1778,33.1937,33.162,33.1699,723000.0
2015-04-06 15:25:00,41.79,41.81,41.78,41.78,297700.0,33.1699,33.1858,33.162,33.162,297700.0
2015-04-06 15:30:00,41.79,41.82,41.78,41.8,503000.0,33.1699,33.1937,33.162,33.1778,503000.0
2015-04-06 15:35:00,41.8,41.82,41.78,41.79,548200.0,33.1778,33.1937,33.162,33.1699,548200.0
2015-04-06 15:40:00,41.79,41.82,41.77,41.82,1007900.0,33.1699,33.1937,33.154,33.1937,1007900.0
2015-04-06 15:45:00,41.81,41.82,41.78,41.79,864400.0,33.1858,33.1937,33.162,33.1699,864400.0
2015-04-06 15:50:00,41.79,41.81,41.77,41.81,1164200.0,33.1699,33.1858,33.154,33.1858,1164200.0
2015-04-06 15:55:00,41.8,41.83,41.76,41.77,3379700.0,33.1778,33.2017,33.1461,33.154,3379700.0
2015-04-07 09:30:00,41.68,41.71,41.65,41.68,1127900.0,33.0826,33.1064,33.0588,33.0826,1127900.0
2015-04-07 09:35:00,41.68,41.68,41.62,41.64,510500.0,33.0826,33.0826,33.035,33.0509,510500.0
2015-04-07 09:40:00,41.64,41.7,41.64,41.68,928000.0,33.0509,33.0985,33.0509,33.0826,928000.0
2015-04-07 09:45:00,41.68,41.73,41.67,41.69,441800.0,33.0826,33.1223,33.0747,33.0905,441800.0
2015-04-07 09:50:00,41.7,41.72,41.69,41.69,274200.0,33.0985,33.1144,33.0905,33.0905,274200.0
2015-04-07 09:55:00,41.69,41.7,41.66,41.66,282700.0,33.0905,33.0985,33.0667,33.0667,282700.0
2015-04-07 10:00:00,41.66,41.67,41.61,41.62,688100.0,33.0667,33.0747,33.027,33.035,688100.0
2015-04-07 10:05:00,41.62,41.63,41.59,41.61,610100.0,33.035,33.0429,33.0112,33.027,610100.0
2015-04-07 10:10:00,41.6,41.73,41.6,41.7,1966800.0,33.0191,33.1223,33.0191,33.0985,1966800.0
2015-04-07 10:15:00,41.71,41.78,41.69,41.77,893900.0,33.1064,33.162,33.0905,33.154,893900.0
2015-04-07 10:20:00,41.77,41.8,41.75,41.77,517500.0,33.154,33.1778,33.1382,33.154,517500.0
2015-04-07 10:25:00,41.78,41.79,41.75,41.76,340200.0,33.162,33.1699,33.1382,33.1461,340200.0
2015-04-07 10:30:00,41.76,41.8,41.75,41.77,404300.0,33.1461,33.1778,33.1382,33.154,404300.0
2015-04-07 10:35:00,41.77,41.79,41.75,41.77,298200.0,33.154,33.1699,33.1382,33.154,298200.0
2015-04-07 10:40:00,41.77,41.78,41.75,41.76,231200.0,33.154,33.162,33.1382,33.1461,231200.0
2015-04-07 10:45:00,41.76,41.79,41.75,41.75,200600.0,33.1461,33.1699,33.1382,33.1382,200600.0
2015-04-07 10:50:00,41.75,41.79,41.75,41.78,234900.0,33.1382,33.1699,33.1382,33.162,234900.0
2015-04-07 10:55:00,41.78,41.79,41.74,41.75,215100.0,33.162,33.1699,33.1302,33.1382,215100.0
2015-04-07 11:00:00,41.75,41.77,41.74,41.74,221700.0,33.1382,33.154,33.1302,33.1302,221700.0
2015-04-07 11:05:00,41.75,41.76,41.74,41.75,248600.0,33.1382,33.1461,33.1302,33.1382,248600.0
2015-04-07 11:10:00,41.75,41.75,41.72,41.72,246600.0,33.1382,33.1382,33.1144,33.1144,246600.0
2015-04-07 11:15:00,41.73,41.73,41.68,41.69,157900.0,33.1223,33.1223,33.0826,33.0905,157900.0
2015-04-07 11:20:00,41.68,41.69,41.67,41.69,295400.0,33.0826,33.0905,33.0747,33.0905,295400.0
2015-04-07 11:25:00,41.69,41.71,41.68,41.7,226700.0,33.0905,33.1064,33.0826,33.0985,226700.0
2015-04-07 11:30:00,41.7,41.73,41.69,41.73,174300.0,33.0985,33.1223,33.0905,33.1223,174300.0
2015-04-07 11:35:00,41.73,41.73,41.68,41.7,350200.0,33.1223,33.1223,33.0826,33.0985,350200.0
2015-04-07 11:40:00,41.7,41.71,41.68,41.7,197600.0,33.0985,33.1064,33.0826,33.0985,197600.0
2015-04-07 11:45:00,41.7,41.71,41.68,41.7,131400.0,33.0985,33.1064,33.0826,33.0985,131400.0
2015-04-07 11:50:00,41.69,41.73,41.69,41.72,207900.0,33.0905,33.1223,33.0905,33.1144,207900.0
2015-04-07 11:55:00,41.73,41.74,41.7,41.73,166600.0,33.1223,33.1302,33.0985,33.1223,166600.0
2015-04-07 12:00:00,41.73,41.75,41.72,41.74,109900.0,33.1223,33.1382,33.1144,33.1302,109900.0
2015-04-07 12:05:00,41.73,41.75,41.73,41.75,129900.0,33.1223,33.1382,33.1223,33.1382,129900.0
2015-04-07 12:10:00,41.74,41.76,41.73,41.75,137200.0,33.1302,33.1461,33.1223,33.1382,137200.0
2015-04-07 12:15:00,41.75,41.75,41.72,41.73,102300.0,33.1382,33.1382,33.1144,33.1223,102300.0
2015-04-07 12:20:00,41.73,41.76,41.72,41.75,185100.0,33.1223,33.1461,33.1144,33.1382,185100.0
2015-04-07 12:25:00,41.74,41.76,41.74,41.75,113400.0,33.1302,33.1461,33.1302,33.1382,113400.0
2015-04-07 12:30:00,41.75,41.77,41.74,41.77,184700.0,33.1382,33.154,33.1302,33.154,184700.0
2015-04-07 12:35:00,41.76,41.77,41.76,41.77,125900.0,33.1461,33.154,33.1461,33.154,125900.0
2015-04-07 12:40:00,41.77,41.77,41.74,41.75,150000.0,33.154,33.154,33.1302,33.1382,150000.0
2015-04-07 12:45:00,41.75,41.75,41.72,41.72,85500.0,33.1382,33.1382,33.1144,33.1144,85500.0
2015-04-07 12:50:00,41.73,41.76,41.72,41.75,252800.0,33.1223,33.1461,33.1144,33.1382,252800.0
2015-04-07 12:55:00,41.75,41.78,41.74,41.77,95200.0,33.1382,33.162,33.1302,33.154,95200.0
2015-04-07 13:00:00,41.77,41.78,41.75,41.77,100300.0,33.154,33.162,33.1382,33.154,100300.0
2015-04-07 13:05:00,41.77,41.78,41.76,41.77,109800.0,33.154,33.162,33.1461,33.154,109800.0
2015-04-07 13:10:00,41.77,41.77,41.74,41.76,343700.0,33.154,33.154,33.1302,33.1461,343700.0
2015-04-07 13:15:00,41.76,41.76,41.74,41.76,236500.0,33.1461,33.1461,33.1302,33.1461,236500.0
2015-04-07 13:20:00,41.76,41.76,41.73,41.75,227900.0,33.1461,33.1461,33.1223,33.1382,227900.0
2015-04-07 13:25:00,41.75,41.75,41.73,41.74,98700.0,33.1382,33.1382,33.1223,33.1302,98700.0
2015-04-07 13:30:00,41.73,41.75,41.73,41.75,46200.0,33.1223,33.1382,33.1223,33.1382,46200.0
2015-04-07 13:35:00,41.75,41.75,41.73,41.73,96700.0,33.1382,33.1382,33.1223,33.1223,96700.0
2015-04-07 13:40:00,41.73,41.75,41.73,41.75,28600.0,33.1223,33.1382,33.1223,33.1382,28600.0
2015-04-07 13:45:00,41.75,41.75,41.71,41.72,222500.0,33.1382,33.1382,33.1064,33.1144,222500.0
2015-04-07 13:50:00,41.73,41.73,41.68,41.7,166400.0,33.1223,33.1223,33.0826,33.0985,166400.0
2015-04-07 13:55:00,41.7,41.72,41.68,41.7,184500.0,33.0985,33.1144,33.0826,33.0985,184500.0
2015-04-07 14:00:00,41.7,41.72,41.68,41.69,556500.0,33.0985,33.1144,33.0826,33.0905,556500.0
2015-04-07 14:05:00,41.69,41.71,41.67,41.67,857900.0,33.0905,33.1064,33.0747,33.0747,857900.0
2015-04-07 14:10:00,41.67,41.67,41.63,41.63,711900.0,33.0747,33.0747,33.0429,33.0429,711900.0
2015-04-07 14:15:00,41.63,41.66,41.62,41.66,109200.0,33.0429,33.0667,33.035,33.0667,109200.0
2015-04-07 14:20:00,41.66,41.66,41.63,41.65,272400.0,33.0667,33.0667,33.0429,33.0588,272400.0
2015-04-07 14:25:00,41.66,41.67,41.65,41.66,94600.0,33.0667,33.0747,33.0588,33.0667,94600.0
2015-04-07 14:30:00,41.66,41.67,41.66,41.66,55100.0,33.0667,33.0747,33.0667,33.0667,55100.0
2015-04-07 14:35:00,41.67,41.67,41.66,41.67,65400.0,33.0747,33.0747,33.0667,33.0747,65400.0
2015-04-07 14:40:00,41.67,41.69,41.67,41.68,129500.0,33.0747,33.0905,33.0747,33.0826,129500.0
2015-04-07 14:45:00,41.68,41.69,41.66,41.66,61700.0,33.0826,33.0905,33.0667,33.0667,61700.0
2015-04-07 14:50:00,41.66,41.67,41.66,41.67,97800.0,33.0667,33.0747,33.0667,33.0747,97800.0
2015-04-07 14:55:00,41.66,41.67,41.64,41.66,155700.0,33.0667,33.0747,33.0509,33.0667,155700.0
2015-04-07 15:00:00,41.65,41.67,41.65,41.66,64300.0,33.0588,33.0747,33.0588,33.0667,64300.0
2015-04-07 15:05:00,41.66,41.68,41.66,41.67,157000.0,33.0667,33.0826,33.0667,33.0747,157000.0
2015-04-07 15:10:00,41.67,41.67,41.64,41.66,153300.0,33.0747,33.0747,33.0509,33.0667,153300.0
2015-04-07 15:15:00,41.66,41.69,41.65,41.69,1145500.0,33.0667,33.0905,33.0588,33.0905,1145500.0
2015-04-07 15:20:00,41.69,41.69,41.65,41.66,464100.0,33.0905,33.0905,33.0588,33.0667,464100.0
2015-04-07 15:25:00,41.65,41.67,41.64,41.67,621700.0,33.0588,33.0747,33.0509,33.0747,621700.0
2015-04-07 15:30:00,41.66,41.68,41.65,41.65,170600.0,33.0667,33.0826,33.0588,33.0588,170600.0
2015-04-07 15:35:00,41.65,41.66,41.63,41.64,288600.0,33.0588,33.0667,33.0429,33.0509,288600.0
2015-04-07 15:40:00,41.64,41.64,41.6,41.64,361500.0,33.0509,33.0509,33.0191,33.0509,361500.0
2015-04-07 15:45:00,41.64,41.65,41.62,41.64,410100.0,33.0509,33.0588,33.035,33.0509,410100.0
2015-04-07 15:50:00,41.64,41.64,41.6,41.61,1046500.0,33.0509,33.0509,33.0191,33.027,1046500.0
2015-04-07 15:55:00,41.61,41.62,41.55,41.56,2311000.0,33.027,33.035,32.9794,32.9874,2311000.0
2015-04-08 09:30:00,42.53,42.53,42.42,42.43,3295700.0,33.7573,33.7573,33.67,33.6779,3295700.0
2015-04-08 09:35:00,42.42,42.46,42.41,42.45,1321600.0,33.67,33.7017,33.662,33.6938,1321600.0
2015-04-08 09:40:00,42.45,42.49,42.44,42.49,1155300.0,33.6938,33.7255,33.6858,33.7255,1155300.0
2015-04-08 09:45:00,42.48,42.57,42.48,42.57,673000.0,33.7176,33.789,33.7176,33.789,673000.0
2015-04-08 09:50:00,42.56,42.59,42.53,42.55,869600.0,33.7811,33.8049,33.7573,33.7731,869600.0
2015-04-08 09:55:00,42.55,42.56,42.5,42.52,979600.0,33.7731,33.7811,33.7335,33.7493,979600.0
2015-04-08 10:00:00,42.52,42.56,42.49,42.5,1001600.0,33.7493,33.7811,33.7255,33.7335,1001600.0
2015-04-08 10:05:00,42.51,42.52,42.45,42.46,754800.0,33.7414,33.7493,33.6938,33.7017,754800.0
2015-04-08 10:10:00,42.45,42.46,42.42,42.42,854900.0,33.6938,33.7017,33.67,33.67,854900.0
2015-04-08 10:15:00,42.43,42.43,42.38,42.4,615500.0,33.6779,33.6779,33.6382,33.6541,615500.0
2015-04-08 10:20:00,42.4,42.41,42.37,42.39,498400.0,33.6541,33.662,33.6303,33.6461,498400.0
2015-04-08 10:25:00,42.4,42.41,42.38,42.39,424100.0,33.6541,33.662,33.6382,33.6461,424100.0
2015-04-08 10:30:00,42.38,42.42,42.36,42.4,968800.0,33.6382,33.67,33.6223,33.6541,968800.0
2015-04-08 10:35:00,42.41,42.41,42.36,42.37,914100.0,33.662,33.662,33.6223,33.6303,914100.0
2015-04-08 10:40:00,42.36,42.37,42.28,42.33,1259600.0,33.6223,33.6303,33.5588,33.5985,1259600.0
2015-04-08 10:45:00,42.33,42.33,42.25,42.27,833900.0,33.5985,33.5985,33.535,33.5509,833900.0
2015-04-08 10:50:00,42.27,42.29,42.25,42.26,1322600.0,33.5509,33.5668,33.535,33.543,1322600.0
2015-04-08 10:55:00,42.27,42.33,42.25,42.32,462100.0,33.5509,33.5985,33.535,33.5906,462100.0
2015-04-08 11:00:00,42.32,42.33,42.27,42.32,821100.0,33.5906,33.5985,33.5509,33.5906,821100.0
2015-04-08 11:05:00,42.32,42.33,42.3,42.32,596600.0,33.5906,33.5985,33.5747,33.5906,596600.0
2015-04-08 11:10:00,42.33,42.37,42.32,42.37,854000.0,33.5985,33.6303,33.5906,33.6303,854000.0
2015-04-08 11:15:00,42.37,42.42,42.36,42.4,566000.0,33.6303,33.67,33.6223,33.6541,566000.0
2015-04-08 11:20:00,42.4,42.42,42.37,42.41,1183900.0,33.6541,33.67,33.6303,33.662,1183900.0
2015-04-08 11:25:00,42.4,42.41,42.38,42.41,261000.0,33.6541,33.662,33.6382,33.662,261000.0
2015-04-08 11:30:00,42.41,42.42,42.39,42.41,599400.0,33.662,33.67,33.6461,33.662,599400.0
2015-04-08 11:35:00,42.41,42.46,42.4,42.44,627300.0,33.662,33.7017,33.6541,33.6858,627300.0
2015-04-08 11:40:00,42.43,42.48,42.41,42.48,641800.0,33.6779,33.7176,33.662,33.7176,641800.0
2015-04-08 11:45:00,42.48,42.52,42.47,42.52,1124600.0,33.7176,33.7493,33.7096,33.7493,1124600.0
2015-04-08 11:50:00,42.52,42.52,42.44,42.44,399800.0,33.7493,33.7493,33.6858,33.6858,399800.0
2015-04-08 11:55:00,42.44,42.45,42.4,42.41,489200.0,33.6858,33.6938,33.6541,33.662,489200.0
2015-04-08 12:00:00,42.41,42.45,42.41,42.43,1143800.0,33.662,33.6938,33.662,33.6779,1143800.0
2015-04-08 12:05:00,42.43,42.49,42.42,42.47,405900.0,33.6779,33.7255,33.67,33.7096,405900.0
2015-04-08 12:10:00,42.48,42.49,42.46,42.46,255100.0,33.7176,33.7255,33.7017,33.7017,255100.0
2015-04-08 12:15:00,42.47,42.5,42.45,42.45,427300.0,33.7096,33.7335,33.6938,33.6938,427300.0
2015-04-08 12:20:00,42.45,42.46,42.43,42.43,153000.0,33.6938,33.7017,33.6779,33.6779,153000.0
2015-04-08 12:25:00,42.44,42.44,42.36,42.37,1265000.0,33.6858,33.6858,33.6223,33.6303,1265000.0
2015-04-08 12:30:00,42.37,42.41,42.36,42.4,721200.0,33.6303,33.662,33.6223,33.6541,721200.0
2015-04-08 12:35:00,42.4,42.41,42.38,42.4,520900.0,33.6541,33.662,33.6382,33.6541,520900.0
2015-04-08 12:40:00,42.4,42.4,42.39,42.4,187500.0,33.6541,33.6541,33.6461,33.6541,187500.0
2015-04-08 12:45:00,42.4,42.4,42.39,42.39,307800.0,33.6541,33.6541,33.6461,33.6461,307800.0
2015-04-08 12:50:00,42.39,42.4,42.36,42.39,220400.0,33.6461,33.6541,33.6223,33.6461,220400.0
2015-04-08 12:55:00,42.39,42.4,42.38,42.38,213600.0,33.6461,33.6541,33.6382,33.6382,213600.0
2015-04-08 13:00:00,42.38,42.41,42.38,42.4,287200.0,33.6382,33.662,33.6382,33.6541,287200.0
2015-04-08 13:05:00,42.4,42.42,42.4,42.42,62600.0,33.6541,33.67,33.6541,33.67,62600.0
2015-04-08 13:10:00,42.42,42.43,42.38,42.39,153500.0,33.67,33.6779,33.6382,33.6461,153500.0
2015-04-08 13:15:00,42.39,42.39,42.37,42.39,207900.0,33.6461,33.6461,33.6303,33.6461,207900.0
2015-04-08 13:20:00,42.39,42.39,42.37,42.38,52600.0,33.6461,33.6461,33.6303,33.6382,52600.0
2015-04-08 13:25:00,42.39,42.42,42.38,42.4,258300.0,33.6461,33.67,33.6382,33.6541,258300.0
2015-04-08 13:30:00,42.41,42.43,42.4,42.41,138900.0,33.662,33.6779,33.6541,33.662,138900.0
2015-04-08 13:35:00,42.42,42.44,42.41,42.42,259900.0,33.67,33.6858,33.662,33.67,259900.0
2015-04-08 13:40:00,42.43,42.43,42.41,42.42,82500.0,33.6779,33.6779,33.662,33.67,82500.0
2015-04-08 13:45:00,42.43,42.45,42.42,42.44,229400.0,33.6779,33.6938,33.67,33.6858,229400.0
2015-04-08 13:50:00,42.44,42.48,42.43,42.48,166500.0,33.6858,33.7176,33.6779,33.7176,166500.0
2015-04-08 13:55:00,42.47,42.48,42.43,42.45,157300.0,33.7096,33.7176,33.6779,33.6938,157300.0
2015-04-08 14:00:00,42.46,42.49,42.27,42.29,1866800.0,33.7017,33.7255,33.5509,33.5668,1866800.0
2015-04-08 14:05:00,42.29,42.33,42.22,42.23,1031100.0,33.5668,33.5985,33.5112,33.5192,1031100.0
2015-04-08 14:10:00,42.23,42.42,42.19,42.42,970100.0,33.5192,33.67,33.4874,33.67,970100.0
2015-04-08 14:15:00,42.41,42.47,42.4,42.43,835100.0,33.662,33.7096,33.6541,33.6779,835100.0
2015-04-08 14:20:00,42.44,42.51,42.42,42.43,583300.0,33.6858,33.7414,33.67,33.6779,583300.0
2015-04-08 14:25:00,42.43,42.45,42.36,42.37,932200.0,33.6779,33.6938,33.6223,33.6303,932200.0
2015-04-08 14:30:00,42.37,42.39,42.35,42.37,351400.0,33.6303,33.6461,33.6144,33.6303,351400.0
2015-04-08 14:35:00,42.38,42.39,42.33,42.35,231900.0,33.6382,33.6461,33.5985,33.6144,231900.0
2015-04-08 14:40:00,42.35,42.36,42.32,42.35,245200.0,33.6144,33.6223,33.5906,33.6144,245200.0
2015-04-08 14:45:00,42.34,42.39,42.33,42.38,357200.0,33.6065,33.6461,33.5985,33.6382,357200.0
2015-04-08 14:50:00,42.38,42.39,42.33,42.33,470400.0,33.6382,33.6461,33.5985,33.5985,470400.0
2015-04-08 14:55:00,42.33,42.34,42.31,42.33,160200.0,33.5985,33.6065,33.5827,33.5985,160200.0
2015-04-08 15:00:00,42.33,42.38,42.32,42.37,252100.0,33.5985,33.6382,33.5906,33.6303,252100.0
2015-04-08 15:05:00,42.37,42.37,42.35,42.36,121400.0,33.6303,33.6303,33.6144,33.6223,121400.0
2015-04-08 15:10:00,42.35,42.37,42.29,42.3,520700.0,33.6144,33.6303,33.5668,33.5747,520700.0
2015-04-08 15:15:00,42.3,42.34,42.29,42.32,400700.0,33.5747,33.6065,33.5668,33.5906,400700.0
2015-04-08 15:20:00,42.32,42.34,42.31,42.33,211600.0,33.5906,33.6065,33.5827,33.5985,211600.0
2015-04-08 15:25:00,42.32,42.38,42.32,42.36,510100.0,33.5906,33.6382,33.5906,33.6223,510100.0
2015-04-08 15:30:00,42.36,42.39,42.34,42.37,219500.0,33.6223,33.6461,33.6065,33.6303,219500.0
2015-04-08 15:35:00,42.37,42.39,42.36,42.39,210500.0,33.6303,33.6461,33.6223,33.6461,210500.0
2015-04-08 15:40:00,42.38,42.42,42.38,42.39,405600.0,33.6382,33.67,33.6382,33.6461,405600.0
2015-04-08 15:45:00,42.39,42.4,42.36,42.36,708100.0,33.6461,33.6541,33.6223,33.6223,708100.0
2015-04-08 15:50:00,42.37,42.41,42.35,42.39,779100.0,33.6303,33.662,33.6144,33.6461,779100.0
2015-04-08 15:55:00,42.39,42.44,42.38,42.43,4410600.0,33.6461,33.6858,33.6382,33.6779,4410600.0
2015-04-09 09:30:00,42.68,42.79,42.67,42.79,1771400.0,33.8763,33.9636,33.8684,33.9636,1771400.0
2015-04-09 09:35:00,42.79,42.81,42.78,42.79,1357900.0,33.9636,33.9795,33.9557,33.9636,1357900.0
2015-04-09 09:40:00,42.8,42.81,42.77,42.78,1735900.0,33.9716,33.9795,33.9478,33.9557,1735900.0
2015-04-09 09:45:00,42.78,42.82,42.77,42.81,1128700.0,33.9557,33.9875,33.9478,33.9795,1128700.0
2015-04-09 09:50:00,42.8,42.81,42.72,42.75,1010300.0,33.9716,33.9795,33.9081,33.9319,1010300.0
2015-04-09 09:55:00,42.75,42.79,42.74,42.77,502400.0,33.9319,33.9636,33.924,33.9478,502400.0
2015-04-09 10:00:00,42.77,42.8,42.76,42.8,395400.0,33.9478,33.9716,33.9398,33.9716,395400.0
2015-04-09 10:05:00,42.8,42.8,42.72,42.73,746400.0,33.9716,33.9716,33.9081,33.916,746400.0
2015-04-09 10:10:00,42.73,42.73,42.69,42.7,988600.0,33.916,33.916,33.8843,33.8922,988600.0
2015-04-09 10:15:00,42.7,42.71,42.66,42.68,449800.0,33.8922,33.9001,33.8605,33.8763,449800.0
2015-04-09 10:20:00,42.67,42.7,42.65,42.68,723100.0,33.8684,33.8922,33.8525,33.8763,723100.0
2015-04-09 10:25:00,42.68,42.73,42.67,42.71,590800.0,33.8763,33.916,33.8684,33.9001,590800.0
2015-04-09 10:30:00,42.71,42.71,42.66,42.66,628100.0,33.9001,33.9001,33.8605,33.8605,628100.0
2015-04-09 10:35:00,42.66,42.68,42.62,42.64,546500.0,33.8605,33.8763,33.8287,33.8446,546500.0
2015-04-09 10:40:00,42.64,42.65,42.59,42.61,712400.0,33.8446,33.8525,33.8049,33.8208,712400.0
2015-04-09 10:45:00,42.61,42.62,42.58,42.6,1111000.0,33.8208,33.8287,33.797,33.8128,1111000.0
2015-04-09 10:50:00,42.59,42.61,42.57,42.59,443300.0,33.8049,33.8208,33.789,33.8049,443300.0
2015-04-09 10:55:00,42.59,42.63,42.55,42.63,381600.0,33.8049,33.8366,33.7731,33.8366,381600.0
2015-04-09 11:00:00,42.63,42.65,42.6,42.64,291300.0,33.8366,33.8525,33.8128,33.8446,291300.0
2015-04-09 11:05:00,42.64,42.64,42.6,42.6,690100.0,33.8446,33.8446,33.8128,33.8128,690100.0
2015-04-09 11:10:00,42.6,42.6,42.55,42.58,448800.0,33.8128,33.8128,33.7731,33.797,448800.0
2015-04-09 11:15:00,42.58,42.58,42.54,42.56,592900.0,33.797,33.797,33.7652,33.7811,592900.0
2015-04-09 11:20:00,42.56,42.6,42.53,42.59,846400.0,33.7811,33.8128,33.7573,33.8049,846400.0
2015-04-09 11:25:00,42.6,42.65,42.59,42.64,353100.0,33.8128,33.8525,33.8049,33.8446,353100.0
2015-04-09 11:30:00,42.64,42.66,42.62,42.66,379400.0,33.8446,33.8605,33.8287,33.8605,379400.0
2015-04-09 11:35:00,42.66,42.68,42.65,42.68,267000.0,33.8605,33.8763,33.8525,33.8763,267000.0
2015-04-09 11:40:00,42.68,42.72,42.67,42.7,504700.0,33.8763,33.9081,33.8684,33.8922,504700.0
2015-04-09 11:45:00,42.7,42.72,42.68,42.7,367100.0,33.8922,33.9081,33.8763,33.8922,367100.0
2015-04-09 11:50:00,42.7,42.73,42.69,42.71,297600.0,33.8922,33.916,33.8843,33.9001,297600.0
2015-04-09 11:55:00,42.71,42.74,42.7,42.74,335400.0,33.9001,33.924,33.8922,33.924,335400.0
2015-04-09 12:00:00,42.73,42.78,42.72,42.76,383400.0,33.916,33.9557,33.9081,33.9398,383400.0
2015-04-09 12:05:00,42.76,42.77,42.74,42.76,163000.0,33.9398,33.9478,33.924,33.9398,163000.0
2015-04-09 12:10:00,42.75,42.78,42.75,42.76,240200.0,33.9319,33.9557,33.9319,33.9398,240200.0
2015-04-09 12:15:00,42.76,42.76,42.74,42.76,165500.0,33.9398,33.9398,33.924,33.9398,165500.0
2015-04-09 12:20:00,42.76,42.8,42.75,42.79,292600.0,33.9398,33.9716,33.9319,33.9636,292600.0
2015-04-09 12:25:00,42.79,42.81,42.76,42.77,466800.0,33.9636,33.9795,33.9398,33.9478,466800.0
2015-04-09 12:30:00,42.77,42.77,42.74,42.74,499600.0,33.9478,33.9478,33.924,33.924,499600.0
2015-04-09 12:35:00,42.74,42.75,42.71,42.72,457100.0,33.924,33.9319,33.9001,33.9081,457100.0
2015-04-09 12:40:00,42.73,42.74,42.69,42.69,351300.0,33.916,33.924,33.8843,33.8843,351300.0
2015-04-09 12:45:00,42.69,42.72,42.68,42.72,231400.0,33.8843,33.9081,33.8763,33.9081,231400.0
2015-04-09 12:50:00,42.72,42.75,42.71,42.75,518200.0,33.9081,33.9319,33.9001,33.9319,518200.0
2015-04-09 12:55:00,42.75,42.77,42.73,42.75,358000.0,33.9319,33.9478,33.916,33.9319,358000.0
2015-04-09 13:00:00,42.76,42.77,42.69,42.7,569500.0,33.9398,33.9478,33.8843,33.8922,569500.0
2015-04-09 13:05:00,42.7,42.71,42.68,42.69,298100.0,33.8922,33.9001,33.8763,33.8843,298100.0
2015-04-09 13:10:00,42.69,42.71,42.68,42.7,185300.0,33.8843,33.9001,33.8763,33.8922,185300.0
2015-04-09 13:15:00,42.7,42.72,42.68,42.72,183300.0,33.8922,33.9081,33.8763,33.9081,183300.0
2015-04-09 13:20:00,42.72,42.76,42.71,42.76,222200.0,33.9081,33.9398,33.9001,33.9398,222200.0
2015-04-09 13:25:00,42.76,42.76,42.74,42.75,215700.0,33.9398,33.9398,33.924,33.9319,215700.0
2015-04-09 13:30:00,42.76,42.78,42.73,42.77,275200.0,33.9398,33.9557,33.916,33.9478,275200.0
2015-04-09 13:35:00,42.77,42.79,42.75,42.77,276900.0,33.9478,33.9636,33.9319,33.9478,276900.0
2015-04-09 13:40:00,42.76,42.77,42.74,42.75,143800.0,33.9398,33.9478,33.924,33.9319,143800.0
2015-04-09 13:45:00,42.75,42.79,42.74,42.78,279900.0,33.9319,33.9636,33.924,33.9557,279900.0
2015-04-09 13:50:00,42.78,42.8,42.77,42.77,127400.0,33.9557,33.9716,33.9478,33.9478,127400.0
2015-04-09 13:55:00,42.77,42.79,42.76,42.77,218200.0,33.9478,33.9636,33.9398,33.9478,218200.0
2015-04-09 14:00:00,42.77,42.77,42.75,42.75,252300.0,33.9478,33.9478,33.9319,33.9319,252300.0
2015-04-09 14:05:00,42.75,42.77,42.74,42.76,307000.0,33.9319,33.9478,33.924,33.9398,307000.0
2015-04-09 14:10:00,42.76,42.81,42.76,42.79,273900.0,33.9398,33.9795,33.9398,33.9636,273900.0
2015-04-09 14:15:00,42.8,42.81,42.79,42.8,152400.0,33.9716,33.9795,33.9636,33.9716,152400.0
2015-04-09 14:20:00,42.81,42.81,42.76,42.77,310600.0,33.9795,33.9795,33.9398,33.9478,310600.0
2015-04-09 14:25:00,42.77,42.77,42.74,42.76,317300.0,33.9478,33.9478,33.924,33.9398,317300.0
2015-04-09 14:30:00,42.76,42.76,42.73,42.75,308000.0,33.9398,33.9398,33.916,33.9319,308000.0
2015-04-09 14:35:00,42.75,42.8,42.74,42.8,338200.0,33.9319,33.9716,33.924,33.9716,338200.0
2015-04-09 14:40:00,42.79,42.8,42.76,42.77,230600.0,33.9636,33.9716,33.9398,33.9478,230600.0
2015-04-09 14:45:00,42.76,42.77,42.75,42.75,288300.0,33.9398,33.9478,33.9319,33.9319,288300.0
2015-04-09 14:50:00,42.75,42.78,42.75,42.78,217900.0,33.9319,33.9557,33.9319,33.9557,217900.0
2015-04-09 14:55:00,42.78,42.81,42.77,42.81,335700.0,33.9557,33.9795,33.9478,33.9795,335700.0
2015-04-09 15:00:00,42.8,42.85,42.8,42.83,494300.0,33.9716,34.0113,33.9716,33.9954,494300.0
2015-04-09 15:05:00,42.83,42.83,42.78,42.78,696000.0,33.9954,33.9954,33.9557,33.9557,696000.0
2015-04-09 15:10:00,42.79,42.87,42.78,42.85,1177100.0,33.9636,34.0271,33.9557,34.0113,1177100.0
2015-04-09 15:15:00,42.85,42.85,42.84,42.85,290300.0,34.0113,34.0113,34.0033,34.0113,290300.0
2015-04-09 15:20:00,42.85,42.85,42.79,42.79,1114800.0,34.0113,34.0113,33.9636,33.9636,1114800.0
2015-04-09 15:25:00,42.79,42.82,42.78,42.82,1154700.0,33.9636,33.9875,33.9557,33.9875,1154700.0
2015-04-09 15:30:00,42.82,42.82,42.79,42.8,611100.0,33.9875,33.9875,33.9636,33.9716,611100.0
2015-04-09 15:35:00,42.8,42.8,42.78,42.8,800700.0,33.9716,33.9716,33.9557,33.9716,800700.0
2015-04-09 15:40:00,42.8,42.81,42.79,42.81,741400.0,33.9716,33.9795,33.9636,33.9795,741400.0
2015-04-09 15:45:00,42.81,42.82,42.78,42.8,646300.0,33.9795,33.9875,33.9557,33.9716,646300.0
2015-04-09 15:50:00,42.8,42.82,42.78,42.8,1476300.0,33.9716,33.9875,33.9557,33.9716,1476300.0
2015-04-09 15:55:00,42.79,42.86,42.79,42.85,4063300.0,33.9636,34.0192,33.9636,34.0113,4063300.0
2015-04-10 09:30:00,42.66,42.76,42.64,42.73,2089700.0,33.8605,33.9398,33.8446,33.916,2089700.0
2015-04-10 09:35:00,42.73,42.74,42.68,42.69,845500.0,33.916,33.924,33.8763,33.8843,845500.0
2015-04-10 09:40:00,42.7,42.7,42.64,42.65,979900.0,33.8922,33.8922,33.8446,33.8525,979900.0
2015-04-10 09:45:00,42.65,42.67,42.63,42.67,602700.0,33.8525,33.8684,33.8366,33.8684,602700.0
2015-04-10 09:50:00,42.67,42.71,42.67,42.69,753900.0,33.8684,33.9001,33.8684,33.8843,753900.0
2015-04-10 09:55:00,42.69,42.7,42.66,42.66,672900.0,33.8843,33.8922,33.8605,33.8605,672900.0
2015-04-10 10:00:00,42.66,42.69,42.66,42.68,578300.0,33.8605,33.8843,33.8605,33.8763,578300.0
2015-04-10 10:05:00,42.68,42.7,42.66,42.7,1045900.0,33.8763,33.8922,33.8605,33.8922,1045900.0
2015-04-10 10:10:00,42.69,42.7,42.65,42.69,1189900.0,33.8843,33.8922,33.8525,33.8843,1189900.0
2015-04-10 10:15:00,42.68,42.69,42.64,42.65,1155100.0,33.8763,33.8843,33.8446,33.8525,1155100.0
2015-04-10 10:20:00,42.65,42.68,42.65,42.66,279400.0,33.8525,33.8763,33.8525,33.8605,279400.0
2015-04-10 10:25:00,42.67,42.69,42.66,42.69,454300.0,33.8684,33.8843,33.8605,33.8843,454300.0
2015-04-10 10:30:00,42.69,42.73,42.68,42.71,552800.0,33.8843,33.916,33.8763,33.9001,552800.0
2015-04-10 10:35:00,42.71,42.73,42.69,42.7,298700.0,33.9001,33.916,33.8843,33.8922,298700.0
2015-04-10 10:40:00,42.7,42.71,42.68,42.68,718500.0,33.8922,33.9001,33.8763,33.8763,718500.0
2015-04-10 10:45:00,42.68,42.69,42.64,42.67,1173700.0,33.8763,33.8843,33.8446,33.8684,1173700.0
2015-04-10 10:50:00,42.66,42.68,42.64,42.64,485700.0,33.8605,33.8763,33.8446,33.8446,485700.0
2015-04-10 10:55:00,42.64,42.69,42.63,42.68,372600.0,33.8446,33.8843,33.8366,33.8763,372600.0
2015-04-10 11:00:00,42.67,42.69,42.66,42.68,171100.0,33.8684,33.8843,33.8605,33.8763,171100.0
2015-04-10 11:05:00,42.67,42.68,42.66,42.68,287700.0,33.8684,33.8763,33.8605,33.8763,287700.0
2015-04-10 11:10:00,42.68,42.69,42.66,42.69,183800.0,33.8763,33.8843,33.8605,33.8843,183800.0
2015-04-10 11:15:00,42.69,42.72,42.68,42.71,401800.0,33.8843,33.9081,33.8763,33.9001,401800.0
2015-04-10 11:20:00,42.71,42.73,42.7,42.73,161700.0,33.9001,33.916,33.8922,33.916,161700.0
2015-04-10 11:25:00,42.73,42.76,42.73,42.73,319400.0,33.916,33.9398,33.916,33.916,319400.0
2015-04-10 11:30:00,42.73,42.77,42.73,42.76,1338100.0,33.916,33.9478,33.916,33.9398,1338100.0
2015-04-10 11:35:00,42.76,42.77,42.76,42.77,307300.0,33.9398,33.9478,33.9398,33.9478,307300.0
2015-04-10 11:40:00,42.77,42.78,42.75,42.76,298900.0,33.9478,33.9557,33.9319,33.9398,298900.0
2015-04-10 11:45:00,42.76,42.76,42.73,42.74,435700.0,33.9398,33.9398,33.916,33.924,435700.0
2015-04-10 11:50:00,42.73,42.75,42.73,42.75,1025600.0,33.916,33.9319,33.916,33.9319,1025600.0
2015-04-10 11:55:00,42.75,42.77,42.74,42.76,676800.0,33.9319,33.9478,33.924,33.9398,676800.0
2015-04-10 12:00:00,42.77,42.77,42.74,42.76,461500.0,33.9478,33.9478,33.924,33.9398,461500.0
2015-04-10 12:05:00,42.76,42.77,42.75,42.77,285800.0,33.9398,33.9478,33.9319,33.9478,285800.0
2015-04-10 12:10:00,42.77,42.8,42.76,42.78,300900.0,33.9478,33.9716,33.9398,33.9557,300900.0
2015-04-10 12:15:00,42.78,42.79,42.75,42.76,288600.0,33.9557,33.9636,33.9319,33.9398,288600.0
2015-04-10 12:20:00,42.76,42.77,42.74,42.77,319100.0,33.9398,33.9478,33.924,33.9478,319100.0
2015-04-10 12:25:00,42.76,42.78,42.75,42.77,188000.0,33.9398,33.9557,33.9319,33.9478,188000.0
2015-04-10 12:30:00,42.77,42.8,42.76,42.79,204600.0,33.9478,33.9716,33.9398,33.9636,204600.0
2015-04-10 12:35:00,42.78,42.82,42.78,42.81,356700.0,33.9557,33.9875,33.9557,33.9795,356700.0
2015-04-10 12:40:00,42.81,42.84,42.8,42.84,292800.0,33.9795,34.0033,33.9716,34.0033,292800.0
2015-04-10 12:45:00,42.84,42.84,42.8,42.81,413900.0,34.0033,34.0033,33.9716,33.9795,413900.0
2015-04-10 12:50:00,42.82,42.84,42.8,42.84,718800.0,33.9875,34.0033,33.9716,34.0033,718800.0
2015-04-10 12:55:00,42.84,42.85,42.83,42.84,686600.0,34.0033,34.0113,33.9954,34.0033,686600.0
2015-04-10 13:00:00,42.85,42.87,42.84,42.84,993500.0,34.0113,34.0271,34.0033,34.0033,993500.0
2015-04-10 13:05:00,42.84,42.86,42.83,42.85,293300.0,34.0033,34.0192,33.9954,34.0113,293300.0
2015-04-10 13:10:00,42.86,42.87,42.84,42.84,231000.0,34.0192,34.0271,34.0033,34.0033,231000.0
2015-04-10 13:15:00,42.84,42.84,42.82,42.83,317500.0,34.0033,34.0033,33.9875,33.9954,317500.0
2015-04-10 13:20:00,42.82,42.85,42.82,42.85,264500.0,33.9875,34.0113,33.9875,34.0113,264500.0
2015-04-10 13:25:00,42.85,42.86,42.81,42.81,220900.0,34.0113,34.0192,33.9795,33.9795,220900.0
2015-04-10 13:30:00,42.82,42.83,42.81,42.82,121700.0,33.9875,33.9954,33.9795,33.9875,121700.0
2015-04-10 13:35:00,42.82,42.85,42.81,42.84,141600.0,33.9875,34.0113,33.9795,34.0033,141600.0
2015-04-10 13:40:00,42.84,42.85,42.83,42.85,255000.0,34.0033,34.0113,33.9954,34.0113,255000.0
2015-04-10 13:45:00,42.84,42.87,42.84,42.87,372400.0,34.0033,34.0271,34.0033,34.0271,372400.0
2015-04-10 13:50:00,42.87,42.87,42.86,42.87,162100.0,34.0271,34.0271,34.0192,34.0271,162100.0
2015-04-10 13:55:00,42.87,42.88,42.86,42.87,247200.0,34.0271,34.0351,34.0192,34.0271,247200.0
2015-04-10 14:00:00,42.87,42.88,42.85,42.87,241800.0,34.0271,34.0351,34.0113,34.0271,241800.0
2015-04-10 14:05:00,42.87,42.87,42.84,42.84,196400.0,34.0271,34.0271,34.0033,34.0033,196400.0
2015-04-10 14:10:00,42.84,42.86,42.83,42.86,1512200.0,34.0033,34.0192,33.9954,34.0192,1512200.0
2015-04-10 14:15:00,42.86,42.86,42.82,42.82,195300.0,34.0192,34.0192,33.9875,33.9875,195300.0
2015-04-10 14:20:00,42.82,42.83,42.77,42.79,265900.0,33.9875,33.9954,33.9478,33.9636,265900.0
2015-04-10 14:25:00,42.79,42.8,42.76,42.77,248300.0,33.9636,33.9716,33.9398,33.9478,248300.0
2015-04-10 14:30:00,42.76,42.77,42.74,42.75,516100.0,33.9398,33.9478,33.924,33.9319,516100.0
2015-04-10 14:35:00,42.75,42.78,42.74,42.78,303200.0,33.9319,33.9557,33.924,33.9557,303200.0
2015-04-10 14:40:00,42.78,42.79,42.76,42.79,273900.0,33.9557,33.9636,33.9398,33.9636,273900.0
2015-04-10 14:45:00,42.79,42.8,42.78,42.8,449200.0,33.9636,33.9716,33.9557,33.9716,449200.0
2015-04-10 14:50:00,42.8,42.83,42.79,42.82,354000.0,33.9716,33.9954,33.9636,33.9875,354000.0
2015-04-10 14:55:00,42.81,42.85,42.81,42.82,281400.0,33.9795,34.0113,33.9795,33.9875,281400.0
2015-04-10 15:00:00,42.82,42.82,42.8,42.81,225300.0,33.9875,33.9875,33.9716,33.9795,225300.0
2015-04-10 15:05:00,42.81,42.84,42.8,42.83,326100.0,33.9795,34.0033,33.9716,33.9954,326100.0
2015-04-10 15:10:00,42.83,42.84,42.81,42.84,385600.0,33.9954,34.0033,33.9795,34.0033,385600.0
2015-04-10 15:15:00,42.84,42.84,42.8,42.81,238800.0,34.0033,34.0033,33.9716,33.9795,238800.0
2015-04-10 15:20:00,42.8,42.83,42.8,42.82,287900.0,33.9716,33.9954,33.9716,33.9875,287900.0
2015-04-10 15:25:00,42.82,42.84,42.81,42.84,317100.0,33.9875,34.0033,33.9795,34.0033,317100.0
2015-04-10 15:30:00,42.84,42.85,42.81,42.84,569400.0,34.0033,34.0113,33.9795,34.0033,569400.0
2015-04-10 15:35:00,42.84,42.87,42.84,42.87,469700.0,34.0033,34.0271,34.0033,34.0271,469700.0
2015-04-10 15:40:00,42.87,42.87,42.85,42.86,661000.0,34.0271,34.0271,34.0113,34.0192,661000.0
2015-04-10 15:45:00,42.87,42.89,42.86,42.88,720600.0,34.0271,34.043,34.0192,34.0351,720600.0
2015-04-10 15:50:00,42.88,42.88,42.85,42.86,1814100.0,34.0351,34.0351,34.0113,34.0192,1814100.0
2015-04-10 15:55:00,42.87,42.89,42.86,42.88,2592900.0,34.0271,34.043,34.0192,34.0351,2592900.0
2015-04-13 09:30:00,42.96,43.1,42.95,43.09,900600.0,34.0986,34.2097,34.0906,34.2018,900600.0
2015-04-13 09:35:00,43.09,43.11,43.02,43.06,404800.0,34.2018,34.2176,34.1462,34.1779,404800.0
2015-04-13 09:40:00,43.06,43.09,43.04,43.09,277000.0,34.1779,34.2018,34.1621,34.2018,277000.0
2015-04-13 09:45:00,43.1,43.11,43.08,43.09,567100.0,34.2097,34.2176,34.1938,34.2018,567100.0
2015-04-13 09:50:00,43.09,43.1,43.06,43.1,416800.0,34.2018,34.2097,34.1779,34.2097,416800.0
2015-04-13 09:55:00,43.09,43.1,43.06,43.07,318000.0,34.2018,34.2097,34.1779,34.1859,318000.0
2015-04-13 10:00:00,43.07,43.08,43.04,43.05,304100.0,34.1859,34.1938,34.1621,34.17,304100.0
2015-04-13 10:05:00,43.05,43.08,43.04,43.07,401400.0,34.17,34.1938,34.1621,34.1859,401400.0
2015-04-13 10:10:00,43.07,43.08,43.04,43.05,453400.0,34.1859,34.1938,34.1621,34.17,453400.0
2015-04-13 10:15:00,43.04,43.05,42.97,43.0,557700.0,34.1621,34.17,34.1065,34.1303,557700.0
2015-04-13 10:20:00,43.0,43.04,42.98,43.03,417900.0,34.1303,34.1621,34.1144,34.1541,417900.0
2015-04-13 10:25:00,43.02,43.03,42.99,43.0,342100.0,34.1462,34.1541,34.1224,34.1303,342100.0
2015-04-13 10:30:00,42.99,43.01,42.98,42.98,170200.0,34.1224,34.1383,34.1144,34.1144,170200.0
2015-04-13 10:35:00,42.99,42.99,42.94,42.95,312800.0,34.1224,34.1224,34.0827,34.0906,312800.0
2015-04-13 10:40:00,42.95,42.96,42.92,42.92,333300.0,34.0906,34.0986,34.0668,34.0668,333300.0
2015-04-13 10:45:00,42.93,42.93,42.89,42.9,255500.0,34.0748,34.0748,34.043,34.051,255500.0
2015-04-13 10:50:00,42.89,42.9,42.86,42.89,387100.0,34.043,34.051,34.0192,34.043,387100.0
2015-04-13 10:55:00,42.89,42.92,42.87,42.88,431900.0,34.043,34.0668,34.0271,34.0351,431900.0
2015-04-13 11:00:00,42.87,42.89,42.86,42.87,423200.0,34.0271,34.043,34.0192,34.0271,423200.0
2015-04-13 11:05:00,42.87,42.88,42.84,42.87,481300.0,34.0271,34.0351,34.0033,34.0271,481300.0
2015-04-13 11:10:00,42.88,42.89,42.83,42.87,661600.0,34.0351,34.043,33.9954,34.0271,661600.0
2015-04-13 11:15:00,42.87,42.89,42.86,42.89,680400.0,34.0271,34.043,34.0192,34.043,680400.0
2015-04-13 11:20:00,42.88,42.9,42.87,42.89,607900.0,34.0351,34.051,34.0271,34.043,607900.0
2015-04-13 11:25:00,42.89,42.9,42.86,42.87,609200.0,34.043,34.051,34.0192,34.0271,609200.0
2015-04-13 11:30:00,42.87,42.92,42.86,42.91,604100.0,34.0271,34.0668,34.0192,34.0589,604100.0
2015-04-13 11:35:00,42.91,42.92,42.9,42.91,401500.0,34.0589,34.0668,34.051,34.0589,401500.0
2015-04-13 11:40:00,42.9,42.91,42.89,42.91,915400.0,34.051,34.0589,34.043,34.0589,915400.0
2015-04-13 11:45:00,42.91,42.91,42.89,42.9,810300.0,34.0589,34.0589,34.043,34.051,810300.0
2015-04-13 11:50:00,42.9,42.91,42.88,42.89,217800.0,34.051,34.0589,34.0351,34.043,217800.0
2015-04-13 11:55:00,42.89,42.9,42.88,42.89,572300.0,34.043,34.051,34.0351,34.043,572300.0
2015-04-13 12:00:00,42.88,42.9,42.88,42.89,142900.0,34.0351,34.051,34.0351,34.043,142900.0
2015-04-13 12:05:00,42.89,42.9,42.87,42.88,333400.0,34.043,34.051,34.0271,34.0351,333400.0
2015-04-13 12:10:00,42.88,42.89,42.85,42.88,344900.0,34.0351,34.043,34.0113,34.0351,344900.0
2015-04-13 12:15:00,42.88,42.91,42.87,42.89,233400.0,34.0351,34.0589,34.0271,34.043,233400.0
2015-04-13 12:20:00,42.88,42.89,42.88,42.88,78500.0,34.0351,34.043,34.0351,34.0351,78500.0
2015-04-13 12:25:00,42.88,42.89,42.87,42.88,327500.0,34.0351,34.043,34.0271,34.0351,327500.0
2015-04-13 12:30:00,42.88,42.89,42.87,42.88,312700.0,34.0351,34.043,34.0271,34.0351,312700.0
2015-04-13 12:35:00,42.87,42.9,42.86,42.87,514800.0,34.0271,34.051,34.0192,34.0271,514800.0
2015-04-13 12:40:00,42.86,42.88,42.86,42.86,355600.0,34.0192,34.0351,34.0192,34.0192,355600.0
2015-04-13 12:45:00,42.87,42.88,42.86,42.87,130600.0,34.0271,34.0351,34.0192,34.0271,130600.0
2015-04-13 12:50:00,42.87,42.88,42.86,42.87,404300.0,34.0271,34.0351,34.0192,34.0271,404300.0
2015-04-13 12:55:00,42.86,42.87,42.85,42.86,203900.0,34.0192,34.0271,34.0113,34.0192,203900.0
2015-04-13 13:00:00,42.86,42.87,42.85,42.86,245500.0,34.0192,34.0271,34.0113,34.0192,245500.0
2015-04-13 13:05:00,42.85,42.86,42.83,42.85,327700.0,34.0113,34.0192,33.9954,34.0113,327700.0
2015-04-13 13:10:00,42.84,42.85,42.8,42.82,421800.0,34.0033,34.0113,33.9716,33.9875,421800.0
2015-04-13 13:15:00,42.82,42.82,42.8,42.82,284900.0,33.9875,33.9875,33.9716,33.9875,284900.0
2015-04-13 13:20:00,42.81,42.82,42.76,42.76,379200.0,33.9795,33.9875,33.9398,33.9398,379200.0
2015-04-13 13:25:00,42.77,42.78,42.75,42.77,226700.0,33.9478,33.9557,33.9319,33.9478,226700.0
2015-04-13 13:30:00,42.77,42.77,42.75,42.77,285000.0,33.9478,33.9478,33.9319,33.9478,285000.0
2015-04-13 13:35:00,42.77,42.79,42.77,42.78,120300.0,33.9478,33.9636,33.9478,33.9557,120300.0
2015-04-13 13:40:00,42.78,42.79,42.76,42.77,291600.0,33.9557,33.9636,33.9398,33.9478,291600.0
2015-04-13 13:45:00,42.78,42.79,42.76,42.76,213400.0,33.9557,33.9636,33.9398,33.9398,213400.0
2015-04-13 13:50:00,42.76,42.77,42.73,42.73,565600.0,33.9398,33.9478,33.916,33.916,565600.0
2015-04-13 13:55:00,42.73,42.76,42.73,42.76,334000.0,33.916,33.9398,33.916,33.9398,334000.0
2015-04-13 14:00:00,42.76,42.77,42.75,42.75,290600.0,33.9398,33.9478,33.9319,33.9319,290600.0
2015-04-13 14:05:00,42.75,42.76,42.73,42.75,397600.0,33.9319,33.9398,33.916,33.9319,397600.0
2015-04-13 14:10:00,42.75,42.75,42.73,42.73,261800.0,33.9319,33.9319,33.916,33.916,261800.0
2015-04-13 14:15:00,42.73,42.73,42.71,42.73,352000.0,33.916,33.916,33.9001,33.916,352000.0
2015-04-13 14:20:00,42.73,42.73,42.71,42.72,1218100.0,33.916,33.916,33.9001,33.9081,1218100.0
2015-04-13 14:25:00,42.71,42.72,42.69,42.71,371000.0,33.9001,33.9081,33.8843,33.9001,371000.0
2015-04-13 14:30:00,42.71,42.72,42.69,42.7,349200.0,33.9001,33.9081,33.8843,33.8922,349200.0
2015-04-13 14:35:00,42.7,42.72,42.69,42.72,570500.0,33.8922,33.9081,33.8843,33.9081,570500.0
2015-04-13 14:40:00,42.72,42.73,42.71,42.72,377000.0,33.9081,33.916,33.9001,33.9081,377000.0
2015-04-13 14:45:00,42.72,42.72,42.68,42.68,419100.0,33.9081,33.9081,33.8763,33.8763,419100.0
2015-04-13 14:50:00,42.68,42.7,42.66,42.68,513500.0,33.8763,33.8922,33.8605,33.8763,513500.0
2015-04-13 14:55:00,42.69,42.69,42.67,42.68,576300.0,33.8843,33.8843,33.8684,33.8763,576300.0
2015-04-13 15:00:00,42.68,42.69,42.68,42.68,349700.0,33.8763,33.8843,33.8763,33.8763,349700.0
2015-04-13 15:05:00,42.68,42.73,42.68,42.72,243300.0,33.8763,33.916,33.8763,33.9081,243300.0
2015-04-13 15:10:00,42.72,42.73,42.69,42.7,1515000.0,33.9081,33.916,33.8843,33.8922,1515000.0
2015-04-13 15:15:00,42.7,42.7,42.68,42.69,833900.0,33.8922,33.8922,33.8763,33.8843,833900.0
2015-04-13 15:20:00,42.69,42.69,42.65,42.66,366600.0,33.8843,33.8843,33.8525,33.8605,366600.0
2015-04-13 15:25:00,42.66,42.67,42.61,42.62,2179000.0,33.8605,33.8684,33.8208,33.8287,2179000.0
2015-04-13 15:30:00,42.62,42.63,42.6,42.62,1376400.0,33.8287,33.8366,33.8128,33.8287,1376400.0
2015-04-13 15:35:00,42.63,42.63,42.62,42.63,616700.0,33.8366,33.8366,33.8287,33.8366,616700.0
2015-04-13 15:40:00,42.63,42.66,42.62,42.66,613500.0,33.8366,33.8605,33.8287,33.8605,613500.0
2015-04-13 15:45:00,42.65,42.66,42.63,42.64,512100.0,33.8525,33.8605,33.8366,33.8446,512100.0
2015-04-13 15:50:00,42.64,42.64,42.62,42.63,1166200.0,33.8446,33.8446,33.8287,33.8366,1166200.0
2015-04-13 15:55:00,42.63,42.64,42.61,42.63,3069100.0,33.8366,33.8446,33.8208,33.8366,3069100.0
2015-04-14 09:30:00,42.73,42.83,42.72,42.75,2923500.0,33.916,33.9954,33.9081,33.9319,2923500.0
2015-04-14 09:35:00,42.75,42.78,42.69,42.72,1119800.0,33.9319,33.9557,33.8843,33.9081,1119800.0
2015-04-14 09:40:00,42.71,42.73,42.67,42.67,1715900.0,33.9001,33.916,33.8684,33.8684,1715900.0
2015-04-14 09:45:00,42.67,42.7,42.63,42.66,660800.0,33.8684,33.8922,33.8366,33.8605,660800.0
2015-04-14 09:50:00,42.66,42.67,42.63,42.63,515600.0,33.8605,33.8684,33.8366,33.8366,515600.0
2015-04-14 09:55:00,42.64,42.67,42.62,42.66,689100.0,33.8446,33.8684,33.8287,33.8605,689100.0
2015-04-14 10:00:00,42.66,42.66,42.57,42.58,592100.0,33.8605,33.8605,33.789,33.797,592100.0
2015-04-14 10:05:00,42.58,42.58,42.54,42.57,427000.0,33.797,33.797,33.7652,33.789,427000.0
2015-04-14 10:10:00,42.56,42.62,42.55,42.61,487300.0,33.7811,33.8287,33.7731,33.8208,487300.0
2015-04-14 10:15:00,42.61,42.64,42.61,42.63,352500.0,33.8208,33.8446,33.8208,33.8366,352500.0
2015-04-14 10:20:00,42.63,42.64,42.61,42.63,311900.0,33.8366,33.8446,33.8208,33.8366,311900.0
2015-04-14 10:25:00,42.62,42.65,42.61,42.64,269700.0,33.8287,33.8525,33.8208,33.8446,269700.0
2015-04-14 10:30:00,42.64,42.67,42.63,42.64,436900.0,33.8446,33.8684,33.8366,33.8446,436900.0
2015-04-14 10:35:00,42.64,42.69,42.64,42.68,392900.0,33.8446,33.8843,33.8446,33.8763,392900.0
2015-04-14 10:40:00,42.69,42.7,42.67,42.69,342500.0,33.8843,33.8922,33.8684,33.8843,342500.0
2015-04-14 10:45:00,42.69,42.7,42.66,42.7,248800.0,33.8843,33.8922,33.8605,33.8922,248800.0
2015-04-14 10:50:00,42.7,42.7,42.67,42.68,190300.0,33.8922,33.8922,33.8684,33.8763,190300.0
2015-04-14 10:55:00,42.68,42.7,42.67,42.68,248600.0,33.8763,33.8922,33.8684,33.8763,248600.0
2015-04-14 11:00:00,42.68,42.7,42.67,42.7,196300.0,33.8763,33.8922,33.8684,33.8922,196300.0
2015-04-14 11:05:00,42.7,42.75,42.7,42.75,214000.0,33.8922,33.9319,33.8922,33.9319,214000.0
2015-04-14 11:10:00,42.75,42.79,42.74,42.76,1125900.0,33.9319,33.9636,33.924,33.9398,1125900.0
2015-04-14 11:15:00,42.76,42.78,42.75,42.77,331900.0,33.9398,33.9557,33.9319,33.9478,331900.0
2015-04-14 11:20:00,42.77,42.78,42.76,42.76,177300.0,33.9478,33.9557,33.9398,33.9398,177300.0
2015-04-14 11:25:00,42.77,42.77,42.74,42.76,138700.0,33.9478,33.9478,33.924,33.9398,138700.0
2015-04-14 11:30:00,42.77,42.78,42.75,42.77,273100.0,33.9478,33.9557,33.9319,33.9478,273100.0
2015-04-14 11:35:00,42.77,42.77,42.74,42.75,229000.0,33.9478,33.9478,33.924,33.9319,229000.0
2015-04-14 11:40:00,42.75,42.79,42.74,42.79,223700.0,33.9319,33.9636,33.924,33.9636,223700.0
2015-04-14 11:45:00,42.79,42.8,42.78,42.8,456600.0,33.9636,33.9716,33.9557,33.9716,456600.0
2015-04-14 11:50:00,42.8,42.81,42.79,42.81,344000.0,33.9716,33.9795,33.9636,33.9795,344000.0
2015-04-14 11:55:00,42.8,42.81,42.78,42.8,336400.0,33.9716,33.9795,33.9557,33.9716,336400.0
2015-04-14 12:00:00,42.8,42.8,42.77,42.78,512100.0,33.9716,33.9716,33.9478,33.9557,512100.0
2015-04-14 12:05:00,42.78,42.81,42.78,42.8,158700.0,33.9557,33.9795,33.9557,33.9716,158700.0
2015-04-14 12:10:00,42.8,42.82,42.79,42.79,207700.0,33.9716,33.9875,33.9636,33.9636,207700.0
2015-04-14 12:15:00,42.79,42.79,42.76,42.77,214500.0,33.9636,33.9636,33.9398,33.9478,214500.0
2015-04-14 12:20:00,42.77,42.79,42.77,42.77,73000.0,33.9478,33.9636,33.9478,33.9478,73000.0
2015-04-14 12:25:00,42.78,42.8,42.78,42.8,63000.0,33.9557,33.9716,33.9557,33.9716,63000.0
2015-04-14 12:30:00,42.8,42.84,42.8,42.8,1000600.0,33.9716,34.0033,33.9716,33.9716,1000600.0
2015-04-14 12:35:00,42.81,42.81,42.79,42.8,366300.0,33.9795,33.9795,33.9636,33.9716,366300.0
2015-04-14 12:40:00,42.8,42.8,42.78,42.78,99400.0,33.9716,33.9716,33.9557,33.9557,99400.0
2015-04-14 12:45:00,42.79,42.8,42.77,42.78,259000.0,33.9636,33.9716,33.9478,33.9557,259000.0
2015-04-14 12:50:00,42.79,42.85,42.78,42.82,905900.0,33.9636,34.0113,33.9557,33.9875,905900.0
2015-04-14 12:55:00,42.81,42.83,42.8,42.8,332000.0,33.9795,33.9954,33.9716,33.9716,332000.0
2015-04-14 13:00:00,42.81,42.84,42.8,42.84,101700.0,33.9795,34.0033,33.9716,34.0033,101700.0
2015-04-14 13:05:00,42.84,42.84,42.82,42.84,127100.0,34.0033,34.0033,33.9875,34.0033,127100.0
2015-04-14 13:10:00,42.83,42.86,42.83,42.84,355900.0,33.9954,34.0192,33.9954,34.0033,355900.0
2015-04-14 13:15:00,42.85,42.86,42.82,42.86,143300.0,34.0113,34.0192,33.9875,34.0192,143300.0
2015-04-14 13:20:00,42.86,42.87,42.85,42.86,107800.0,34.0192,34.0271,34.0113,34.0192,107800.0
2015-04-14 13:25:00,42.86,42.88,42.84,42.87,197700.0,34.0192,34.0351,34.0033,34.0271,197700.0
2015-04-14 13:30:00,42.86,42.88,42.86,42.87,156900.0,34.0192,34.0351,34.0192,34.0271,156900.0
2015-04-14 13:35:00,42.87,42.88,42.86,42.87,93800.0,34.0271,34.0351,34.0192,34.0271,93800.0
2015-04-14 13:40:00,42.86,42.89,42.86,42.89,129600.0,34.0192,34.043,34.0192,34.043,129600.0
2015-04-14 13:45:00,42.89,42.91,42.88,42.91,205900.0,34.043,34.0589,34.0351,34.0589,205900.0
2015-04-14 13:50:00,42.9,42.91,42.88,42.9,364400.0,34.051,34.0589,34.0351,34.051,364400.0
2015-04-14 13:55:00,42.9,42.91,42.89,42.91,113700.0,34.051,34.0589,34.043,34.0589,113700.0
2015-04-14 14:00:00,42.9,42.91,42.87,42.9,154100.0,34.051,34.0589,34.0271,34.051,154100.0
2015-04-14 14:05:00,42.89,42.9,42.88,42.9,122500.0,34.043,34.051,34.0351,34.051,122500.0
2015-04-14 14:10:00,42.89,42.9,42.87,42.88,154500.0,34.043,34.051,34.0271,34.0351,154500.0
2015-04-14 14:15:00,42.87,42.89,42.87,42.88,89900.0,34.0271,34.043,34.0271,34.0351,89900.0
2015-04-14 14:20:00,42.88,42.89,42.85,42.86,198700.0,34.0351,34.043,34.0113,34.0192,198700.0
2015-04-14 14:25:00,42.85,42.88,42.85,42.87,102300.0,34.0113,34.0351,34.0113,34.0271,102300.0
2015-04-14 14:30:00,42.88,42.88,42.85,42.86,165800.0,34.0351,34.0351,34.0113,34.0192,165800.0
2015-04-14 14:35:00,42.85,42.86,42.82,42.83,466000.0,34.0113,34.0192,33.9875,33.9954,466000.0
2015-04-14 14:40:00,42.83,42.83,42.82,42.83,71900.0,33.9954,33.9954,33.9875,33.9954,71900.0
2015-04-14 14:45:00,42.83,42.85,42.82,42.83,283400.0,33.9954,34.0113,33.9875,33.9954,283400.0
2015-04-14 14:50:00,42.84,42.85,42.83,42.84,193100.0,34.0033,34.0113,33.9954,34.0033,193100.0
2015-04-14 14:55:00,42.84,42.89,42.84,42.87,355700.0,34.0033,34.043,34.0033,34.0271,355700.0
2015-04-14 15:00:00,42.87,42.91,42.86,42.88,244400.0,34.0271,34.0589,34.0192,34.0351,244400.0
2015-04-14 15:05:00,42.89,42.89,42.84,42.85,493500.0,34.043,34.043,34.0033,34.0113,493500.0
2015-04-14 15:10:00,42.85,42.89,42.85,42.89,258500.0,34.0113,34.043,34.0113,34.043,258500.0
2015-04-14 15:15:00,42.89,42.89,42.84,42.84,485100.0,34.043,34.043,34.0033,34.0033,485100.0
2015-04-14 15:20:00,42.84,42.85,42.81,42.83,225300.0,34.0033,34.0113,33.9795,33.9954,225300.0
2015-04-14 15:25:00,42.83,42.83,42.79,42.8,231000.0,33.9954,33.9954,33.9636,33.9716,231000.0
2015-04-14 15:30:00,42.81,42.85,42.8,42.82,484600.0,33.9795,34.0113,33.9716,33.9875,484600.0
2015-04-14 15:35:00,42.82,42.82,42.79,42.79,427800.0,33.9875,33.9875,33.9636,33.9636,427800.0
2015-04-14 15:40:00,42.79,42.8,42.77,42.77,676200.0,33.9636,33.9716,33.9478,33.9478,676200.0
2015-04-14 15:45:00,42.77,42.81,42.77,42.8,841200.0,33.9478,33.9795,33.9478,33.9716,841200.0
2015-04-14 15:50:00,42.8,42.82,42.78,42.8,1275700.0,33.9716,33.9875,33.9557,33.9716,1275700.0
2015-04-14 15:55:00,42.81,42.83,42.8,42.83,2179300.0,33.9795,33.9954,33.9716,33.9954,2179300.0
2015-04-15 09:30:00,42.82,42.84,42.79,42.8,610700.0,33.9875,34.0033,33.9636,33.9716,610700.0
2015-04-15 09:35:00,42.8,42.85,42.8,42.83,340400.0,33.9716,34.0113,33.9716,33.9954,340400.0
2015-04-15 09:40:00,42.84,42.85,42.81,42.83,491000.0,34.0033,34.0113,33.9795,33.9954,491000.0
2015-04-15 09:45:00,42.84,42.86,42.83,42.86,196700.0,34.0033,34.0192,33.9954,34.0192,196700.0
2015-04-15 09:50:00,42.87,42.87,42.85,42.87,177200.0,34.0271,34.0271,34.0113,34.0271,177200.0
2015-04-15 09:55:00,42.87,42.87,42.81,42.83,265200.0,34.0271,34.0271,33.9795,33.9954,265200.0
2015-04-15 10:00:00,42.82,42.86,42.82,42.83,396700.0,33.9875,34.0192,33.9875,33.9954,396700.0
2015-04-15 10:05:00,42.83,42.83,42.77,42.8,527100.0,33.9954,33.9954,33.9478,33.9716,527100.0
2015-04-15 10:10:00,42.8,42.84,42.8,42.82,207500.0,33.9716,34.0033,33.9716,33.9875,207500.0
2015-04-15 10:15:00,42.82,42.84,42.81,42.83,223200.0,33.9875,34.0033,33.9795,33.9954,223200.0
2015-04-15 10:20:00,42.83,42.84,42.82,42.83,144500.0,33.9954,34.0033,33.9875,33.9954,144500.0
2015-04-15 10:25:00,42.83,42.84,42.77,42.77,289000.0,33.9954,34.0033,33.9478,33.9478,289000.0
2015-04-15 10:30:00,42.77,42.84,42.77,42.83,342100.0,33.9478,34.0033,33.9478,33.9954,342100.0
2015-04-15 10:35:00,42.83,42.83,42.79,42.8,209800.0,33.9954,33.9954,33.9636,33.9716,209800.0
2015-04-15 10:40:00,42.8,42.83,42.79,42.81,230200.0,33.9716,33.9954,33.9636,33.9795,230200.0
2015-04-15 10:45:00,42.81,42.83,42.79,42.8,239800.0,33.9795,33.9954,33.9636,33.9716,239800.0
2015-04-15 10:50:00,42.8,42.81,42.79,42.79,204400.0,33.9716,33.9795,33.9636,33.9636,204400.0
2015-04-15 10:55:00,42.79,42.83,42.78,42.82,378200.0,33.9636,33.9954,33.9557,33.9875,378200.0
2015-04-15 11:00:00,42.82,42.82,42.77,42.77,477300.0,33.9875,33.9875,33.9478,33.9478,477300.0
2015-04-15 11:05:00,42.77,42.8,42.76,42.79,299000.0,33.9478,33.9716,33.9398,33.9636,299000.0
2015-04-15 11:10:00,42.78,42.8,42.77,42.79,351400.0,33.9557,33.9716,33.9478,33.9636,351400.0
2015-04-15 11:15:00,42.79,42.8,42.74,42.75,422400.0,33.9636,33.9716,33.924,33.9319,422400.0
2015-04-15 11:20:00,42.75,42.78,42.73,42.78,474100.0,33.9319,33.9557,33.916,33.9557,474100.0
2015-04-15 11:25:00,42.77,42.79,42.76,42.79,531900.0,33.9478,33.9636,33.9398,33.9636,531900.0
2015-04-15 11:30:00,42.78,42.79,42.76,42.78,415000.0,33.9557,33.9636,33.9398,33.9557,415000.0
2015-04-15 11:35:00,42.77,42.81,42.77,42.8,317400.0,33.9478,33.9795,33.9478,33.9716,317400.0
2015-04-15 11:40:00,42.8,42.82,42.79,42.82,169700.0,33.9716,33.9875,33.9636,33.9875,169700.0
2015-04-15 11:45:00,42.82,42.83,42.81,42.82,370700.0,33.9875,33.9954,33.9795,33.9875,370700.0
2015-04-15 11:50:00,42.82,42.83,42.79,42.79,327300.0,33.9875,33.9954,33.9636,33.9636,327300.0
2015-04-15 11:55:00,42.79,42.84,42.79,42.83,441400.0,33.9636,34.0033,33.9636,33.9954,441400.0
2015-04-15 12:00:00,42.83,42.85,42.82,42.83,166300.0,33.9954,34.0113,33.9875,33.9954,166300.0
2015-04-15 12:05:00,42.83,42.86,42.83,42.84,200700.0,33.9954,34.0192,33.9954,34.0033,200700.0
2015-04-15 12:10:00,42.83,42.84,42.81,42.82,259000.0,33.9954,34.0033,33.9795,33.9875,259000.0
2015-04-15 12:15:00,42.81,42.83,42.8,42.82,199000.0,33.9795,33.9954,33.9716,33.9875,199000.0
2015-04-15 12:20:00,42.83,42.86,42.82,42.84,272600.0,33.9954,34.0192,33.9875,34.0033,272600.0
2015-04-15 12:25:00,42.84,42.86,42.83,42.85,96700.0,34.0033,34.0192,33.9954,34.0113,96700.0
2015-04-15 12:30:00,42.85,42.85,42.84,42.84,338900.0,34.0113,34.0113,34.0033,34.0033,338900.0
2015-04-15 12:35:00,42.84,42.86,42.84,42.86,443200.0,34.0033,34.0192,34.0033,34.0192,443200.0
2015-04-15 12:40:00,42.85,42.87,42.85,42.87,106200.0,34.0113,34.0271,34.0113,34.0271,106200.0
2015-04-15 12:45:00,42.87,42.88,42.85,42.87,247700.0,34.0271,34.0351,34.0113,34.0271,247700.0
2015-04-15 12:50:00,42.88,42.89,42.86,42.88,311600.0,34.0351,34.043,34.0192,34.0351,311600.0
2015-04-15 12:55:00,42.88,42.91,42.87,42.91,387000.0,34.0351,34.0589,34.0271,34.0589,387000.0
2015-04-15 13:00:00,42.91,42.93,42.9,42.91,411100.0,34.0589,34.0748,34.051,34.0589,411100.0
2015-04-15 13:05:00,42.91,42.94,42.89,42.89,406300.0,34.0589,34.0827,34.043,34.043,406300.0
2015-04-15 13:10:00,42.9,42.93,42.88,42.92,374100.0,34.051,34.0748,34.0351,34.0668,374100.0
2015-04-15 13:15:00,42.92,42.97,42.91,42.97,319200.0,34.0668,34.1065,34.0589,34.1065,319200.0
2015-04-15 13:20:00,42.97,43.02,42.97,43.02,1097300.0,34.1065,34.1462,34.1065,34.1462,1097300.0
2015-04-15 13:25:00,43.02,43.09,43.01,43.08,631100.0,34.1462,34.2018,34.1383,34.1938,631100.0
2015-04-15 13:30:00,43.08,43.12,43.07,43.12,1244400.0,34.1938,34.2256,34.1859,34.2256,1244400.0
2015-04-15 13:35:00,43.12,43.13,43.08,43.08,631900.0,34.2256,34.2335,34.1938,34.1938,631900.0
2015-04-15 13:40:00,43.09,43.13,43.08,43.09,353600.0,34.2018,34.2335,34.1938,34.2018,353600.0
2015-04-15 13:45:00,43.09,43.12,43.08,43.1,287500.0,34.2018,34.2256,34.1938,34.2097,287500.0
2015-04-15 13:50:00,43.09,43.1,43.06,43.07,211100.0,34.2018,34.2097,34.1779,34.1859,211100.0
2015-04-15 13:55:00,43.06,43.06,43.02,43.05,257000.0,34.1779,34.1779,34.1462,34.17,257000.0
2015-04-15 14:00:00,43.04,43.07,43.02,43.05,211900.0,34.1621,34.1859,34.1462,34.17,211900.0
2015-04-15 14:05:00,43.05,43.1,43.04,43.09,365500.0,34.17,34.2097,34.1621,34.2018,365500.0
2015-04-15 14:10:00,43.09,43.11,43.09,43.11,207500.0,34.2018,34.2176,34.2018,34.2176,207500.0
2015-04-15 14:15:00,43.11,43.14,43.09,43.1,1038700.0,34.2176,34.2414,34.2018,34.2097,1038700.0
2015-04-15 14:20:00,43.1,43.11,43.05,43.08,204400.0,34.2097,34.2176,34.17,34.1938,204400.0
2015-04-15 14:25:00,43.08,43.1,43.07,43.09,346100.0,34.1938,34.2097,34.1859,34.2018,346100.0
2015-04-15 14:30:00,43.09,43.1,43.08,43.08,270200.0,34.2018,34.2097,34.1938,34.1938,270200.0
2015-04-15 14:35:00,43.08,43.1,43.07,43.09,235000.0,34.1938,34.2097,34.1859,34.2018,235000.0
2015-04-15 14:40:00,43.09,43.11,43.08,43.08,450500.0,34.2018,34.2176,34.1938,34.1938,450500.0
2015-04-15 14:45:00,43.09,43.11,43.08,43.11,333700.0,34.2018,34.2176,34.1938,34.2176,333700.0
2015-04-15 14:50:00,43.11,43.12,43.1,43.11,306900.0,34.2176,34.2256,34.2097,34.2176,306900.0
2015-04-15 14:55:00,43.11,43.11,43.1,43.1,176000.0,34.2176,34.2176,34.2097,34.2097,176000.0
2015-04-15 15:00:00,43.11,43.11,43.09,43.1,519600.0,34.2176,34.2176,34.2018,34.2097,519600.0
2015-04-15 15:05:00,43.1,43.11,43.09,43.09,253700.0,34.2097,34.2176,34.2018,34.2018,253700.0
2015-04-15 15:10:00,43.09,43.1,43.08,43.09,182800.0,34.2018,34.2097,34.1938,34.2018,182800.0
2015-04-15 15:15:00,43.09,43.09,43.08,43.09,358800.0,34.2018,34.2018,34.1938,34.2018,358800.0
2015-04-15 15:20:00,43.09,43.09,43.06,43.07,407600.0,34.2018,34.2018,34.1779,34.1859,407600.0
2015-04-15 15:25:00,43.07,43.1,43.06,43.1,371400.0,34.1859,34.2097,34.1779,34.2097,371400.0
2015-04-15 15:30:00,43.09,43.12,43.09,43.12,497000.0,34.2018,34.2256,34.2018,34.2256,497000.0
2015-04-15 15:35:00,43.12,43.12,43.09,43.09,403900.0,34.2256,34.2256,34.2018,34.2018,403900.0
2015-04-15 15:40:00,43.09,43.11,43.09,43.1,243900.0,34.2018,34.2176,34.2018,34.2097,243900.0
2015-04-15 15:45:00,43.11,43.12,43.09,43.12,432800.0,34.2176,34.2256,34.2018,34.2256,432800.0
2015-04-15 15:50:00,43.11,43.12,43.1,43.1,855600.0,34.2176,34.2256,34.2097,34.2097,855600.0
2015-04-15 15:55:00,43.1,43.12,43.08,43.11,2869300.0,34.2097,34.2256,34.1938,34.2176,2869300.0
2015-04-16 09:30:00,43.24,43.27,43.17,43.21,1158500.0,34.3208,34.3446,34.2653,34.297,1158500.0
2015-04-16 09:35:00,43.21,43.29,43.2,43.29,1443600.0,34.297,34.3605,34.2891,34.3605,1443600.0
2015-04-16 09:40:00,43.29,43.37,43.28,43.36,1526300.0,34.3605,34.424,34.3526,34.4161,1526300.0
2015-04-16 09:45:00,43.36,43.37,43.29,43.29,688300.0,34.4161,34.424,34.3605,34.3605,688300.0
2015-04-16 09:50:00,43.29,43.3,43.27,43.29,897900.0,34.3605,34.3684,34.3446,34.3605,897900.0
2015-04-16 09:55:00,43.29,43.3,43.28,43.3,664300.0,34.3605,34.3684,34.3526,34.3684,664300.0
2015-04-16 10:00:00,43.3,43.3,43.27,43.27,451200.0,34.3684,34.3684,34.3446,34.3446,451200.0
2015-04-16 10:05:00,43.27,43.29,43.24,43.26,504000.0,34.3446,34.3605,34.3208,34.3367,504000.0
2015-04-16 10:10:00,43.26,43.29,43.24,43.27,562500.0,34.3367,34.3605,34.3208,34.3446,562500.0
2015-04-16 10:15:00,43.27,43.29,43.23,43.24,676600.0,34.3446,34.3605,34.3129,34.3208,676600.0
2015-04-16 10:20:00,43.23,43.26,43.22,43.25,317300.0,34.3129,34.3367,34.3049,34.3288,317300.0
2015-04-16 10:25:00,43.25,43.26,43.22,43.23,379900.0,34.3288,34.3367,34.3049,34.3129,379900.0
2015-04-16 10:30:00,43.23,43.25,43.2,43.24,356100.0,34.3129,34.3288,34.2891,34.3208,356100.0
2015-04-16 10:35:00,43.24,43.28,43.23,43.27,361100.0,34.3208,34.3526,34.3129,34.3446,361100.0
2015-04-16 10:40:00,43.27,43.29,43.24,43.27,265300.0,34.3446,34.3605,34.3208,34.3446,265300.0
2015-04-16 10:45:00,43.27,43.3,43.25,43.29,289500.0,34.3446,34.3684,34.3288,34.3605,289500.0
2015-04-16 10:50:00,43.29,43.3,43.23,43.24,284400.0,34.3605,34.3684,34.3129,34.3208,284400.0
2015-04-16 10:55:00,43.25,43.26,43.22,43.25,540600.0,34.3288,34.3367,34.3049,34.3288,540600.0
2015-04-16 11:00:00,43.26,43.3,43.25,43.29,366400.0,34.3367,34.3684,34.3288,34.3605,366400.0
2015-04-16 11:05:00,43.29,43.32,43.28,43.32,423500.0,34.3605,34.3843,34.3526,34.3843,423500.0
2015-04-16 11:10:00,43.32,43.35,43.31,43.33,419500.0,34.3843,34.4081,34.3764,34.3923,419500.0
2015-04-16 11:15:00,43.32,43.36,43.32,43.33,384400.0,34.3843,34.4161,34.3843,34.3923,384400.0
2015-04-16 11:20:00,43.33,43.35,43.31,43.34,504900.0,34.3923,34.4081,34.3764,34.4002,504900.0
2015-04-16 11:25:00,43.34,43.35,43.28,43.28,482100.0,34.4002,34.4081,34.3526,34.3526,482100.0
2015-04-16 11:30:00,43.29,43.29,43.25,43.25,359500.0,34.3605,34.3605,34.3288,34.3288,359500.0
2015-04-16 11:35:00,43.26,43.29,43.25,43.27,464700.0,34.3367,34.3605,34.3288,34.3446,464700.0
2015-04-16 11:40:00,43.27,43.27,43.19,43.2,1630000.0,34.3446,34.3446,34.2811,34.2891,1630000.0
2015-04-16 11:45:00,43.21,43.24,43.2,43.24,155500.0,34.297,34.3208,34.2891,34.3208,155500.0
2015-04-16 11:50:00,43.23,43.25,43.22,43.25,236000.0,34.3129,34.3288,34.3049,34.3288,236000.0
2015-04-16 11:55:00,43.25,43.28,43.24,43.27,325900.0,34.3288,34.3526,34.3208,34.3446,325900.0
2015-04-16 12:00:00,43.27,43.3,43.26,43.3,417900.0,34.3446,34.3684,34.3367,34.3684,417900.0
2015-04-16 12:05:00,43.3,43.3,43.26,43.26,248500.0,34.3684,34.3684,34.3367,34.3367,248500.0
2015-04-16 12:10:00,43.27,43.3,43.27,43.3,205300.0,34.3446,34.3684,34.3446,34.3684,205300.0
2015-04-16 12:15:00,43.3,43.32,43.29,43.31,279900.0,34.3684,34.3843,34.3605,34.3764,279900.0
2015-04-16 12:20:00,43.31,43.31,43.29,43.3,142300.0,34.3764,34.3764,34.3605,34.3684,142300.0
2015-04-16 12:25:00,43.3,43.33,43.29,43.32,492200.0,34.3684,34.3923,34.3605,34.3843,492200.0
2015-04-16 12:30:00,43.32,43.35,43.31,43.34,237300.0,34.3843,34.4081,34.3764,34.4002,237300.0
2015-04-16 12:35:00,43.34,43.34,43.32,43.32,124700.0,34.4002,34.4002,34.3843,34.3843,124700.0
2015-04-16 12:40:00,43.32,43.33,43.3,43.31,274400.0,34.3843,34.3923,34.3684,34.3764,274400.0
2015-04-16 12:45:00,43.32,43.33,43.31,43.32,98100.0,34.3843,34.3923,34.3764,34.3843,98100.0
2015-04-16 12:50:00,43.32,43.32,43.29,43.31,166900.0,34.3843,34.3843,34.3605,34.3764,166900.0
2015-04-16 12:55:00,43.31,43.31,43.3,43.31,53600.0,34.3764,34.3764,34.3684,34.3764,53600.0
2015-04-16 13:00:00,43.31,43.31,43.3,43.31,84200.0,34.3764,34.3764,34.3684,34.3764,84200.0
2015-04-16 13:05:00,43.31,43.31,43.3,43.3,217000.0,34.3764,34.3764,34.3684,34.3684,217000.0
2015-04-16 13:10:00,43.31,43.33,43.3,43.33,511400.0,34.3764,34.3923,34.3684,34.3923,511400.0
2015-04-16 13:15:00,43.33,43.36,43.32,43.35,122100.0,34.3923,34.4161,34.3843,34.4081,122100.0
2015-04-16 13:20:00,43.36,43.42,43.35,43.38,691500.0,34.4161,34.4637,34.4081,34.4319,691500.0
2015-04-16 13:25:00,43.38,43.4,43.36,43.39,313900.0,34.4319,34.4478,34.4161,34.4399,313900.0
2015-04-16 13:30:00,43.39,43.41,43.37,43.41,439500.0,34.4399,34.4558,34.424,34.4558,439500.0
2015-04-16 13:35:00,43.41,43.48,43.4,43.46,538900.0,34.4558,34.5113,34.4478,34.4954,538900.0
2015-04-16 13:40:00,43.47,43.55,43.47,43.54,1388200.0,34.5034,34.5669,34.5034,34.5589,1388200.0
2015-04-16 13:45:00,43.54,43.61,43.54,43.6,628000.0,34.5589,34.6145,34.5589,34.6066,628000.0
2015-04-16 13:50:00,43.6,43.67,43.59,43.66,2720400.0,34.6066,34.6621,34.5986,34.6542,2720400.0
2015-04-16 13:55:00,43.66,43.7,43.65,43.7,2776800.0,34.6542,34.6859,34.6462,34.6859,2776800.0
2015-04-16 14:00:00,43.7,43.71,43.66,43.67,861900.0,34.6859,34.6939,34.6542,34.6621,861900.0
2015-04-16 14:05:00,43.66,43.66,43.56,43.58,1509000.0,34.6542,34.6542,34.5748,34.5907,1509000.0
2015-04-16 14:10:00,43.57,43.61,43.57,43.57,453400.0,34.5827,34.6145,34.5827,34.5827,453400.0
2015-04-16 14:15:00,43.58,43.61,43.53,43.56,864200.0,34.5907,34.6145,34.551,34.5748,864200.0
2015-04-16 14:20:00,43.56,43.59,43.52,43.57,581800.0,34.5748,34.5986,34.5431,34.5827,581800.0
2015-04-16 14:25:00,43.57,43.61,43.54,43.61,377800.0,34.5827,34.6145,34.5589,34.6145,377800.0
2015-04-16 14:30:00,43.61,43.63,43.56,43.58,608600.0,34.6145,34.6304,34.5748,34.5907,608600.0
2015-04-16 14:35:00,43.58,43.62,43.57,43.57,263100.0,34.5907,34.6224,34.5827,34.5827,263100.0
2015-04-16 14:40:00,43.57,43.61,43.57,43.61,270400.0,34.5827,34.6145,34.5827,34.6145,270400.0
2015-04-16 14:45:00,43.61,43.61,43.55,43.59,277400.0,34.6145,34.6145,34.5669,34.5986,277400.0
2015-04-16 14:50:00,43.58,43.6,43.56,43.57,193500.0,34.5907,34.6066,34.5748,34.5827,193500.0
2015-04-16 14:55:00,43.57,43.58,43.52,43.53,406900.0,34.5827,34.5907,34.5431,34.551,406900.0
2015-04-16 15:00:00,43.54,43.56,43.52,43.55,241400.0,34.5589,34.5748,34.5431,34.5669,241400.0
2015-04-16 15:05:00,43.55,43.55,43.52,43.54,253100.0,34.5669,34.5669,34.5431,34.5589,253100.0
2015-04-16 15:10:00,43.54,43.54,43.53,43.54,166800.0,34.5589,34.5589,34.551,34.5589,166800.0
2015-04-16 15:15:00,43.54,43.57,43.53,43.55,452800.0,34.5589,34.5827,34.551,34.5669,452800.0
2015-04-16 15:20:00,43.55,43.58,43.54,43.55,497600.0,34.5669,34.5907,34.5589,34.5669,497600.0
2015-04-16 15:25:00,43.55,43.56,43.54,43.55,482400.0,34.5669,34.5748,34.5589,34.5669,482400.0
2015-04-16 15:30:00,43.55,43.56,43.54,43.55,624300.0,34.5669,34.5748,34.5589,34.5669,624300.0
2015-04-16 15:35:00,43.55,43.58,43.55,43.57,434900.0,34.5669,34.5907,34.5669,34.5827,434900.0
2015-04-16 15:40:00,43.57,43.58,43.53,43.57,731300.0,34.5827,34.5907,34.551,34.5827,731300.0
2015-04-16 15:45:00,43.57,43.57,43.53,43.54,386800.0,34.5827,34.5827,34.551,34.5589,386800.0
2015-04-16 15:50:00,43.53,43.54,43.48,43.49,1214100.0,34.551,34.5589,34.5113,34.5193,1214100.0
2015-04-16 15:55:00,43.49,43.52,43.47,43.48,2844600.0,34.5193,34.5431,34.5034,34.5113,2844600.0
2015-04-17 09:30:00,42.55,42.6,42.44,42.6,3048800.0,33.7731,33.8128,33.6858,33.8128,3048800.0
2015-04-17 09:35:00,42.6,42.65,42.57,42.6,1420100.0,33.8128,33.8525,33.789,33.8128,1420100.0
2015-04-17 09:40:00,42.59,42.6,42.49,42.52,1830300.0,33.8049,33.8128,33.7255,33.7493,1830300.0
2015-04-17 09:45:00,42.51,42.55,42.48,42.55,1067500.0,33.7414,33.7731,33.7176,33.7731,1067500.0
2015-04-17 09:50:00,42.55,42.59,42.54,42.58,665100.0,33.7731,33.8049,33.7652,33.797,665100.0
2015-04-17 09:55:00,42.58,42.61,42.56,42.57,1058000.0,33.797,33.8208,33.7811,33.789,1058000.0
2015-04-17 10:00:00,42.56,42.59,42.53,42.58,1086300.0,33.7811,33.8049,33.7573,33.797,1086300.0
2015-04-17 10:05:00,42.57,42.6,42.56,42.59,760100.0,33.789,33.8128,33.7811,33.8049,760100.0
2015-04-17 10:10:00,42.59,42.64,42.57,42.64,691000.0,33.8049,33.8446,33.789,33.8446,691000.0
2015-04-17 10:15:00,42.63,42.67,42.61,42.66,574000.0,33.8366,33.8684,33.8208,33.8605,574000.0
2015-04-17 10:20:00,42.66,42.71,42.64,42.71,1003600.0,33.8605,33.9001,33.8446,33.9001,1003600.0
2015-04-17 10:25:00,42.7,42.71,42.65,42.68,603400.0,33.8922,33.9001,33.8525,33.8763,603400.0
2015-04-17 10:30:00,42.68,42.69,42.67,42.68,655100.0,33.8763,33.8843,33.8684,33.8763,655100.0
2015-04-17 10:35:00,42.68,42.68,42.63,42.65,497100.0,33.8763,33.8763,33.8366,33.8525,497100.0
2015-04-17 10:40:00,42.64,42.65,42.62,42.65,400200.0,33.8446,33.8525,33.8287,33.8525,400200.0
2015-04-17 10:45:00,42.64,42.65,42.61,42.63,418400.0,33.8446,33.8525,33.8208,33.8366,418400.0
2015-04-17 10:50:00,42.63,42.63,42.56,42.58,527000.0,33.8366,33.8366,33.7811,33.797,527000.0
2015-04-17 10:55:00,42.57,42.58,42.52,42.54,877900.0,33.789,33.797,33.7493,33.7652,877900.0
2015-04-17 11:00:00,42.54,42.56,42.5,42.55,1322200.0,33.7652,33.7811,33.7335,33.7731,1322200.0
2015-04-17 11:05:00,42.54,42.55,42.5,42.52,504800.0,33.7652,33.7731,33.7335,33.7493,504800.0
2015-04-17 11:10:00,42.51,42.52,42.49,42.52,604200.0,33.7414,33.7493,33.7255,33.7493,604200.0
2015-04-17 11:15:00,42.51,42.56,42.5,42.54,510200.0,33.7414,33.7811,33.7335,33.7652,510200.0
2015-04-17 11:20:00,42.54,42.59,42.54,42.57,355500.0,33.7652,33.8049,33.7652,33.789,355500.0
2015-04-17 11:25:00,42.57,42.6,42.56,42.58,659500.0,33.789,33.8128,33.7811,33.797,659500.0
2015-04-17 11:30:00,42.58,42.59,42.56,42.59,554700.0,33.797,33.8049,33.7811,33.8049,554700.0
2015-04-17 11:35:00,42.59,42.59,42.52,42.54,655300.0,33.8049,33.8049,33.7493,33.7652,655300.0
2015-04-17 11:40:00,42.54,42.55,42.52,42.55,509700.0,33.7652,33.7731,33.7493,33.7731,509700.0
2015-04-17 11:45:00,42.55,42.58,42.53,42.57,270400.0,33.7731,33.797,33.7573,33.789,270400.0
2015-04-17 11:50:00,42.57,42.6,42.56,42.59,512000.0,33.789,33.8128,33.7811,33.8049,512000.0
2015-04-17 11:55:00,42.59,42.6,42.56,42.58,638700.0,33.8049,33.8128,33.7811,33.797,638700.0
2015-04-17 12:00:00,42.58,42.6,42.57,42.59,477400.0,33.797,33.8128,33.789,33.8049,477400.0
2015-04-17 12:05:00,42.59,42.6,42.54,42.55,673100.0,33.8049,33.8128,33.7652,33.7731,673100.0
2015-04-17 12:10:00,42.56,42.59,42.55,42.59,235000.0,33.7811,33.8049,33.7731,33.8049,235000.0
2015-04-17 12:15:00,42.58,42.61,42.58,42.6,653000.0,33.797,33.8208,33.797,33.8128,653000.0
2015-04-17 12:20:00,42.6,42.63,42.59,42.61,575400.0,33.8128,33.8366,33.8049,33.8208,575400.0
2015-04-17 12:25:00,42.61,42.63,42.57,42.59,512300.0,33.8208,33.8366,33.789,33.8049,512300.0
2015-04-17 12:30:00,42.59,42.6,42.57,42.59,363000.0,33.8049,33.8128,33.789,33.8049,363000.0
2015-04-17 12:35:00,42.59,42.59,42.52,42.53,651900.0,33.8049,33.8049,33.7493,33.7573,651900.0
2015-04-17 12:40:00,42.54,42.56,42.53,42.55,239500.0,33.7652,33.7811,33.7573,33.7731,239500.0
2015-04-17 12:45:00,42.56,42.58,42.55,42.57,225600.0,33.7811,33.797,33.7731,33.789,225600.0
2015-04-17 12:50:00,42.57,42.59,42.56,42.58,260000.0,33.789,33.8049,33.7811,33.797,260000.0
2015-04-17 12:55:00,42.58,42.6,42.57,42.59,188700.0,33.797,33.8128,33.789,33.8049,188700.0
2015-04-17 13:00:00,42.59,42.64,42.58,42.64,774600.0,33.8049,33.8446,33.797,33.8446,774600.0
2015-04-17 13:05:00,42.64,42.68,42.62,42.66,780400.0,33.8446,33.8763,33.8287,33.8605,780400.0
2015-04-17 13:10:00,42.67,42.67,42.65,42.66,261400.0,33.8684,33.8684,33.8525,33.8605,261400.0
2015-04-17 13:15:00,42.66,42.68,42.65,42.68,432300.0,33.8605,33.8763,33.8525,33.8763,432300.0
2015-04-17 13:20:00,42.68,42.7,42.67,42.69,402500.0,33.8763,33.8922,33.8684,33.8843,402500.0
2015-04-17 13:25:00,42.69,42.69,42.61,42.63,1216100.0,33.8843,33.8843,33.8208,33.8366,1216100.0
2015-04-17 13:30:00,42.62,42.63,42.57,42.58,1747600.0,33.8287,33.8366,33.789,33.797,1747600.0
2015-04-17 13:35:00,42.58,42.6,42.57,42.59,760600.0,33.797,33.8128,33.789,33.8049,760600.0
2015-04-17 13:40:00,42.58,42.6,42.57,42.58,474300.0,33.797,33.8128,33.789,33.797,474300.0
2015-04-17 13:45:00,42.58,42.59,42.56,42.58,465000.0,33.797,33.8049,33.7811,33.797,465000.0
2015-04-17 13:50:00,42.58,42.59,42.53,42.55,601200.0,33.797,33.8049,33.7573,33.7731,601200.0
2015-04-17 13:55:00,42.54,42.55,42.48,42.49,1421600.0,33.7652,33.7731,33.7176,33.7255,1421600.0
2015-04-17 14:00:00,42.5,42.51,42.49,42.5,713000.0,33.7335,33.7414,33.7255,33.7335,713000.0
2015-04-17 14:05:00,42.51,42.54,42.48,42.5,2024800.0,33.7414,33.7652,33.7176,33.7335,2024800.0
2015-04-17 14:10:00,42.5,42.53,42.49,42.52,826000.0,33.7335,33.7573,33.7255,33.7493,826000.0
2015-04-17 14:15:00,42.51,42.55,42.5,42.54,646100.0,33.7414,33.7731,33.7335,33.7652,646100.0
2015-04-17 14:20:00,42.54,42.58,42.53,42.58,739100.0,33.7652,33.797,33.7573,33.797,739100.0
2015-04-17 14:25:00,42.58,42.59,42.57,42.59,613300.0,33.797,33.8049,33.789,33.8049,613300.0
2015-04-17 14:30:00,42.59,42.61,42.58,42.61,294700.0,33.8049,33.8208,33.797,33.8208,294700.0
2015-04-17 14:35:00,42.6,42.65,42.58,42.64,861800.0,33.8128,33.8525,33.797,33.8446,861800.0
2015-04-17 14:40:00,42.64,42.68,42.64,42.68,642700.0,33.8446,33.8763,33.8446,33.8763,642700.0
2015-04-17 14:45:00,42.68,42.71,42.65,42.66,752600.0,33.8763,33.9001,33.8525,33.8605,752600.0
2015-04-17 14:50:00,42.66,42.68,42.65,42.67,210700.0,33.8605,33.8763,33.8525,33.8684,210700.0
2015-04-17 14:55:00,42.67,42.69,42.66,42.66,482800.0,33.8684,33.8843,33.8605,33.8605,482800.0
2015-04-17 15:00:00,42.66,42.71,42.66,42.71,348300.0,33.8605,33.9001,33.8605,33.9001,348300.0
2015-04-17 15:05:00,42.71,42.71,42.69,42.7,229500.0,33.9001,33.9001,33.8843,33.8922,229500.0
2015-04-17 15:10:00,42.71,42.74,42.69,42.72,734700.0,33.9001,33.924,33.8843,33.9081,734700.0
2015-04-17 15:15:00,42.72,42.73,42.67,42.68,1018100.0,33.9081,33.916,33.8684,33.8763,1018100.0
2015-04-17 15:20:00,42.67,42.69,42.65,42.66,782200.0,33.8684,33.8843,33.8525,33.8605,782200.0
2015-04-17 15:25:00,42.67,42.7,42.66,42.7,900900.0,33.8684,33.8922,33.8605,33.8922,900900.0
2015-04-17 15:30:00,42.7,42.77,42.69,42.74,609800.0,33.8922,33.9478,33.8843,33.924,609800.0
2015-04-17 15:35:00,42.74,42.75,42.7,42.73,672800.0,33.924,33.9319,33.8922,33.916,672800.0
2015-04-17 15:40:00,42.73,42.73,42.71,42.72,504700.0,33.916,33.916,33.9001,33.9081,504700.0
2015-04-17 15:45:00,42.73,42.73,42.71,42.71,646000.0,33.916,33.916,33.9001,33.9001,646000.0
2015-04-17 15:50:00,42.72,42.72,42.65,42.68,2079300.0,33.9081,33.9081,33.8525,33.8763,2079300.0
2015-04-17 15:55:00,42.68,42.7,42.66,42.68,3309400.0,33.8763,33.8922,33.8605,33.8763,3309400.0
2015-04-20 09:30:00,42.65,42.7,42.64,42.68,1539000.0,33.8525,33.8922,33.8446,33.8763,1539000.0
2015-04-20 09:35:00,42.68,42.71,42.66,42.67,1037800.0,33.8763,33.9001,33.8605,33.8684,1037800.0
2015-04-20 09:40:00,42.67,42.68,42.64,42.65,530700.0,33.8684,33.8763,33.8446,33.8525,530700.0
2015-04-20 09:45:00,42.66,42.72,42.65,42.71,689200.0,33.8605,33.9081,33.8525,33.9001,689200.0
2015-04-20 09:50:00,42.72,42.74,42.71,42.72,516100.0,33.9081,33.924,33.9001,33.9081,516100.0
2015-04-20 09:55:00,42.73,42.77,42.72,42.76,926000.0,33.916,33.9478,33.9081,33.9398,926000.0
2015-04-20 10:00:00,42.76,42.79,42.72,42.72,1505900.0,33.9398,33.9636,33.9081,33.9081,1505900.0
2015-04-20 10:05:00,42.72,42.73,42.7,42.71,450300.0,33.9081,33.916,33.8922,33.9001,450300.0
2015-04-20 10:10:00,42.72,42.72,42.68,42.68,368700.0,33.9081,33.9081,33.8763,33.8763,368700.0
2015-04-20 10:15:00,42.69,42.71,42.66,42.67,287600.0,33.8843,33.9001,33.8605,33.8684,287600.0
2015-04-20 10:20:00,42.67,42.69,42.65,42.69,256100.0,33.8684,33.8843,33.8525,33.8843,256100.0
2015-04-20 10:25:00,42.68,42.71,42.68,42.7,188600.0,33.8763,33.9001,33.8763,33.8922,188600.0
2015-04-20 10:30:00,42.71,42.73,42.68,42.71,269400.0,33.9001,33.916,33.8763,33.9001,269400.0
2015-04-20 10:35:00,42.71,42.74,42.71,42.73,203700.0,33.9001,33.924,33.9001,33.916,203700.0
2015-04-20 10:40:00,42.73,42.75,42.71,42.72,324400.0,33.916,33.9319,33.9001,33.9081,324400.0
2015-04-20 10:45:00,42.72,42.72,42.69,42.71,312100.0,33.9081,33.9081,33.8843,33.9001,312100.0
2015-04-20 10:50:00,42.71,42.73,42.7,42.71,179200.0,33.9001,33.916,33.8922,33.9001,179200.0
2015-04-20 10:55:00,42.72,42.75,42.7,42.73,396600.0,33.9081,33.9319,33.8922,33.916,396600.0
2015-04-20 11:00:00,42.73,42.77,42.73,42.75,535400.0,33.916,33.9478,33.916,33.9319,535400.0
2015-04-20 11:05:00,42.75,42.75,42.73,42.73,357400.0,33.9319,33.9319,33.916,33.916,357400.0
2015-04-20 11:10:00,42.74,42.75,42.72,42.72,350300.0,33.924,33.9319,33.9081,33.9081,350300.0
2015-04-20 11:15:00,42.72,42.73,42.7,42.72,200500.0,33.9081,33.916,33.8922,33.9081,200500.0
2015-04-20 11:20:00,42.72,42.72,42.7,42.7,145900.0,33.9081,33.9081,33.8922,33.8922,145900.0
2015-04-20 11:25:00,42.7,42.72,42.69,42.7,465100.0,33.8922,33.9081,33.8843,33.8922,465100.0
2015-04-20 11:30:00,42.7,42.72,42.69,42.71,269600.0,33.8922,33.9081,33.8843,33.9001,269600.0
2015-04-20 11:35:00,42.72,42.72,42.69,42.7,303500.0,33.9081,33.9081,33.8843,33.8922,303500.0
2015-04-20 11:40:00,42.7,42.72,42.68,42.68,322300.0,33.8922,33.9081,33.8763,33.8763,322300.0
2015-04-20 11:45:00,42.69,42.72,42.68,42.71,178600.0,33.8843,33.9081,33.8763,33.9001,178600.0
2015-04-20 11:50:00,42.71,42.73,42.71,42.72,175800.0,33.9001,33.916,33.9001,33.9081,175800.0
2015-04-20 11:55:00,42.72,42.75,42.71,42.73,522800.0,33.9081,33.9319,33.9001,33.916,522800.0
2015-04-20 12:00:00,42.73,42.74,42.68,42.68,253900.0,33.916,33.924,33.8763,33.8763,253900.0
2015-04-20 12:05:00,42.68,42.7,42.65,42.68,442100.0,33.8763,33.8922,33.8525,33.8763,442100.0
2015-04-20 12:10:00,42.67,42.71,42.66,42.71,425400.0,33.8684,33.9001,33.8605,33.9001,425400.0
2015-04-20 12:15:00,42.71,42.73,42.69,42.71,312600.0,33.9001,33.916,33.8843,33.9001,312600.0
2015-04-20 12:20:00,42.7,42.72,42.68,42.71,139000.0,33.8922,33.9081,33.8763,33.9001,139000.0
2015-04-20 12:25:00,42.71,42.74,42.7,42.72,106300.0,33.9001,33.924,33.8922,33.9081,106300.0
2015-04-20 12:30:00,42.73,42.73,42.68,42.69,113500.0,33.916,33.916,33.8763,33.8843,113500.0
2015-04-20 12:35:00,42.68,42.7,42.67,42.7,347900.0,33.8763,33.8922,33.8684,33.8922,347900.0
2015-04-20 12:40:00,42.69,42.7,42.67,42.68,148500.0,33.8843,33.8922,33.8684,33.8763,148500.0
2015-04-20 12:45:00,42.68,42.7,42.67,42.68,127700.0,33.8763,33.8922,33.8684,33.8763,127700.0
2015-04-20 12:50:00,42.69,42.71,42.68,42.7,111300.0,33.8843,33.9001,33.8763,33.8922,111300.0
2015-04-20 12:55:00,42.7,42.72,42.69,42.72,140800.0,33.8922,33.9081,33.8843,33.9081,140800.0
2015-04-20 13:00:00,42.71,42.72,42.7,42.72,79100.0,33.9001,33.9081,33.8922,33.9081,79100.0
2015-04-20 13:05:00,42.72,42.73,42.71,42.72,151100.0,33.9081,33.916,33.9001,33.9081,151100.0
2015-04-20 13:10:00,42.72,42.74,42.71,42.72,90400.0,33.9081,33.924,33.9001,33.9081,90400.0
2015-04-20 13:15:00,42.73,42.73,42.7,42.7,135300.0,33.916,33.916,33.8922,33.8922,135300.0
2015-04-20 13:20:00,42.71,42.72,42.67,42.69,197300.0,33.9001,33.9081,33.8684,33.8843,197300.0
2015-04-20 13:25:00,42.68,42.7,42.67,42.69,121800.0,33.8763,33.8922,33.8684,33.8843,121800.0
2015-04-20 13:30:00,42.69,42.7,42.67,42.67,72100.0,33.8843,33.8922,33.8684,33.8684,72100.0
2015-04-20 13:35:00,42.67,42.7,42.67,42.68,128900.0,33.8684,33.8922,33.8684,33.8763,128900.0
2015-04-20 13:40:00,42.68,42.69,42.66,42.68,210900.0,33.8763,33.8843,33.8605,33.8763,210900.0
2015-04-20 13:45:00,42.68,42.68,42.65,42.68,91400.0,33.8763,33.8763,33.8525,33.8763,91400.0
2015-04-20 13:50:00,42.68,42.7,42.67,42.7,203300.0,33.8763,33.8922,33.8684,33.8922,203300.0
2015-04-20 13:55:00,42.69,42.71,42.67,42.68,231600.0,33.8843,33.9001,33.8684,33.8763,231600.0
2015-04-20 14:00:00,42.67,42.7,42.67,42.67,99300.0,33.8684,33.8922,33.8684,33.8684,99300.0
2015-04-20 14:05:00,42.67,42.68,42.64,42.64,184800.0,33.8684,33.8763,33.8446,33.8446,184800.0
2015-04-20 14:10:00,42.64,42.66,42.63,42.66,142100.0,33.8446,33.8605,33.8366,33.8605,142100.0
2015-04-20 14:15:00,42.65,42.69,42.65,42.68,179200.0,33.8525,33.8843,33.8525,33.8763,179200.0
2015-04-20 14:20:00,42.68,42.69,42.66,42.68,141600.0,33.8763,33.8843,33.8605,33.8763,141600.0
2015-04-20 14:25:00,42.68,42.69,42.67,42.68,120900.0,33.8763,33.8843,33.8684,33.8763,120900.0
2015-04-20 14:30:00,42.68,42.69,42.65,42.66,138900.0,33.8763,33.8843,33.8525,33.8605,138900.0
2015-04-20 14:35:00,42.65,42.69,42.65,42.67,203100.0,33.8525,33.8843,33.8525,33.8684,203100.0
2015-04-20 14:40:00,42.68,42.69,42.66,42.68,136700.0,33.8763,33.8843,33.8605,33.8763,136700.0
2015-04-20 14:45:00,42.67,42.69,42.67,42.68,93300.0,33.8684,33.8843,33.8684,33.8763,93300.0
2015-04-20 14:50:00,42.69,42.69,42.66,42.68,159300.0,33.8843,33.8843,33.8605,33.8763,159300.0
2015-04-20 14:55:00,42.67,42.69,42.66,42.69,162300.0,33.8684,33.8843,33.8605,33.8843,162300.0
2015-04-20 15:00:00,42.68,42.7,42.67,42.69,162700.0,33.8763,33.8922,33.8684,33.8843,162700.0
2015-04-20 15:05:00,42.69,42.7,42.67,42.69,147800.0,33.8843,33.8922,33.8684,33.8843,147800.0
2015-04-20 15:10:00,42.69,42.7,42.68,42.69,175500.0,33.8843,33.8922,33.8763,33.8843,175500.0
2015-04-20 15:15:00,42.69,42.71,42.67,42.71,204900.0,33.8843,33.9001,33.8684,33.9001,204900.0
2015-04-20 15:20:00,42.71,42.71,42.68,42.7,199000.0,33.9001,33.9001,33.8763,33.8922,199000.0
2015-04-20 15:25:00,42.69,42.7,42.66,42.66,565600.0,33.8843,33.8922,33.8605,33.8605,565600.0
2015-04-20 15:30:00,42.66,42.7,42.65,42.66,402000.0,33.8605,33.8922,33.8525,33.8605,402000.0
2015-04-20 15:35:00,42.66,42.67,42.63,42.64,235100.0,33.8605,33.8684,33.8366,33.8446,235100.0
2015-04-20 15:40:00,42.63,42.66,42.62,42.64,449700.0,33.8366,33.8605,33.8287,33.8446,449700.0
2015-04-20 15:45:00,42.65,42.66,42.64,42.65,252800.0,33.8525,33.8605,33.8446,33.8525,252800.0
2015-04-20 15:50:00,42.65,42.68,42.64,42.68,494900.0,33.8525,33.8763,33.8446,33.8763,494900.0
2015-04-20 15:55:00,42.68,42.68,42.64,42.64,1311500.0,33.8763,33.8763,33.8446,33.8446,1311500.0
2015-04-21 09:30:00,43.02,43.07,42.98,43.0,1561800.0,34.1462,34.1859,34.1144,34.1303,1561800.0
2015-04-21 09:35:00,43.0,43.02,42.97,43.02,1264700.0,34.1303,34.1462,34.1065,34.1462,1264700.0
2015-04-21 09:40:00,43.02,43.05,42.99,43.05,1219000.0,34.1462,34.17,34.1224,34.17,1219000.0
2015-04-21 09:45:00,43.05,43.05,43.01,43.02,639200.0,34.17,34.17,34.1383,34.1462,639200.0
2015-04-21 09:50:00,43.02,43.05,42.99,43.01,494400.0,34.1462,34.17,34.1224,34.1383,494400.0
2015-04-21 09:55:00,43.01,43.02,42.98,43.0,458600.0,34.1383,34.1462,34.1144,34.1303,458600.0
2015-04-21 10:00:00,43.0,43.03,42.99,43.0,1146700.0,34.1303,34.1541,34.1224,34.1303,1146700.0
2015-04-21 10:05:00,43.0,43.01,42.98,43.01,370500.0,34.1303,34.1383,34.1144,34.1383,370500.0
2015-04-21 10:10:00,43.01,43.07,43.0,43.05,1532700.0,34.1383,34.1859,34.1303,34.17,1532700.0
2015-04-21 10:15:00,43.05,43.08,43.03,43.05,353800.0,34.17,34.1938,34.1541,34.17,353800.0
2015-04-21 10:20:00,43.05,43.07,43.05,43.06,177500.0,34.17,34.1859,34.17,34.1779,177500.0
2015-04-21 10:25:00,43.07,43.07,43.03,43.04,233600.0,34.1859,34.1859,34.1541,34.1621,233600.0
2015-04-21 10:30:00,43.05,43.05,43.01,43.04,448000.0,34.17,34.17,34.1383,34.1621,448000.0
2015-04-21 10:35:00,43.04,43.07,43.03,43.05,270100.0,34.1621,34.1859,34.1541,34.17,270100.0
2015-04-21 10:40:00,43.06,43.07,43.03,43.06,375900.0,34.1779,34.1859,34.1541,34.1779,375900.0
2015-04-21 10:45:00,43.05,43.08,43.05,43.08,317900.0,34.17,34.1938,34.17,34.1938,317900.0
2015-04-21 10:50:00,43.08,43.09,43.07,43.08,293500.0,34.1938,34.2018,34.1859,34.1938,293500.0
2015-04-21 10:55:00,43.08,43.09,43.04,43.05,436500.0,34.1938,34.2018,34.1621,34.17,436500.0
2015-04-21 11:00:00,43.05,43.1,43.04,43.09,344200.0,34.17,34.2097,34.1621,34.2018,344200.0
2015-04-21 11:05:00,43.09,43.1,43.07,43.09,121200.0,34.2018,34.2097,34.1859,34.2018,121200.0
2015-04-21 11:10:00,43.09,43.1,43.08,43.09,287300.0,34.2018,34.2097,34.1938,34.2018,287300.0
2015-04-21 11:15:00,43.09,43.11,43.08,43.09,491600.0,34.2018,34.2176,34.1938,34.2018,491600.0
2015-04-21 11:20:00,43.09,43.1,43.07,43.08,192100.0,34.2018,34.2097,34.1859,34.1938,192100.0
2015-04-21 11:25:00,43.08,43.09,43.05,43.08,230100.0,34.1938,34.2018,34.17,34.1938,230100.0
2015-04-21 11:30:00,43.07,43.1,43.06,43.07,190700.0,34.1859,34.2097,34.1779,34.1859,190700.0
2015-04-21 11:35:00,43.08,43.1,43.07,43.09,298100.0,34.1938,34.2097,34.1859,34.2018,298100.0
2015-04-21 11:40:00,43.09,43.09,43.07,43.08,85000.0,34.2018,34.2018,34.1859,34.1938,85000.0
2015-04-21 11:45:00,43.08,43.08,43.04,43.06,315400.0,34.1938,34.1938,34.1621,34.1779,315400.0
2015-04-21 11:50:00,43.06,43.06,43.01,43.04,751600.0,34.1779,34.1779,34.1383,34.1621,751600.0
2015-04-21 11:55:00,43.04,43.04,43.01,43.02,231200.0,34.1621,34.1621,34.1383,34.1462,231200.0
2015-04-21 12:00:00,43.02,43.03,42.99,43.01,356100.0,34.1462,34.1541,34.1224,34.1383,356100.0
2015-04-21 12:05:00,43.01,43.03,42.99,43.02,140700.0,34.1383,34.1541,34.1224,34.1462,140700.0
2015-04-21 12:10:00,43.02,43.03,43.0,43.03,201800.0,34.1462,34.1541,34.1303,34.1541,201800.0
2015-04-21 12:15:00,43.03,43.04,43.02,43.03,152500.0,34.1541,34.1621,34.1462,34.1541,152500.0
2015-04-21 12:20:00,43.03,43.04,43.02,43.04,104100.0,34.1541,34.1621,34.1462,34.1621,104100.0
2015-04-21 12:25:00,43.04,43.05,43.03,43.03,137600.0,34.1621,34.17,34.1541,34.1541,137600.0
2015-04-21 12:30:00,43.03,43.04,43.02,43.04,164500.0,34.1541,34.1621,34.1462,34.1621,164500.0
2015-04-21 12:35:00,43.04,43.05,43.03,43.05,170900.0,34.1621,34.17,34.1541,34.17,170900.0
2015-04-21 12:40:00,43.05,43.05,43.01,43.04,245900.0,34.17,34.17,34.1383,34.1621,245900.0
2015-04-21 12:45:00,43.04,43.04,43.02,43.03,100600.0,34.1621,34.1621,34.1462,34.1541,100600.0
2015-04-21 12:50:00,43.03,43.04,43.02,43.04,94900.0,34.1541,34.1621,34.1462,34.1621,94900.0
2015-04-21 12:55:00,43.04,43.04,43.01,43.01,214500.0,34.1621,34.1621,34.1383,34.1383,214500.0
2015-04-21 13:00:00,43.01,43.02,43.0,43.02,74100.0,34.1383,34.1462,34.1303,34.1462,74100.0
2015-04-21 13:05:00,43.02,43.04,43.01,43.02,214600.0,34.1462,34.1621,34.1383,34.1462,214600.0
2015-04-21 13:10:00,43.02,43.04,43.0,43.04,204800.0,34.1462,34.1621,34.1303,34.1621,204800.0
2015-04-21 13:15:00,43.04,43.05,43.01,43.02,317400.0,34.1621,34.17,34.1383,34.1462,317400.0
2015-04-21 13:20:00,43.02,43.03,43.01,43.02,143100.0,34.1462,34.1541,34.1383,34.1462,143100.0
2015-04-21 13:25:00,43.02,43.03,43.01,43.02,84000.0,34.1462,34.1541,34.1383,34.1462,84000.0
2015-04-21 13:30:00,43.01,43.02,43.0,43.02,252000.0,34.1383,34.1462,34.1303,34.1462,252000.0
2015-04-21 13:35:00,43.02,43.02,42.98,43.0,153600.0,34.1462,34.1462,34.1144,34.1303,153600.0
2015-04-21 13:40:00,42.99,43.02,42.99,43.01,124700.0,34.1224,34.1462,34.1224,34.1383,124700.0
2015-04-21 13:45:00,43.01,43.04,43.0,43.02,224700.0,34.1383,34.1621,34.1303,34.1462,224700.0
2015-04-21 13:50:00,43.02,43.04,43.02,43.02,83100.0,34.1462,34.1621,34.1462,34.1462,83100.0
2015-04-21 13:55:00,43.03,43.04,43.01,43.01,126200.0,34.1541,34.1621,34.1383,34.1383,126200.0
2015-04-21 14:00:00,43.01,43.01,42.98,43.01,173700.0,34.1383,34.1383,34.1144,34.1383,173700.0
2015-04-21 14:05:00,43.01,43.01,42.96,42.99,231200.0,34.1383,34.1383,34.0986,34.1224,231200.0
2015-04-21 14:10:00,42.98,42.99,42.97,42.98,74000.0,34.1144,34.1224,34.1065,34.1144,74000.0
2015-04-21 14:15:00,42.97,43.01,42.97,42.99,155000.0,34.1065,34.1383,34.1065,34.1224,155000.0
2015-04-21 14:20:00,43.0,43.02,42.99,43.01,98300.0,34.1303,34.1462,34.1224,34.1383,98300.0
2015-04-21 14:25:00,43.0,43.03,43.0,43.03,257100.0,34.1303,34.1541,34.1303,34.1541,257100.0
2015-04-21 14:30:00,43.03,43.04,42.99,43.0,180200.0,34.1541,34.1621,34.1224,34.1303,180200.0
2015-04-21 14:35:00,43.0,43.0,42.97,42.97,57800.0,34.1303,34.1303,34.1065,34.1065,57800.0
2015-04-21 14:40:00,42.97,42.98,42.96,42.97,157600.0,34.1065,34.1144,34.0986,34.1065,157600.0
2015-04-21 14:45:00,42.97,42.99,42.96,42.99,126700.0,34.1065,34.1224,34.0986,34.1224,126700.0
2015-04-21 14:50:00,42.98,42.99,42.97,42.98,149900.0,34.1144,34.1224,34.1065,34.1144,149900.0
2015-04-21 14:55:00,42.98,42.99,42.97,42.98,208600.0,34.1144,34.1224,34.1065,34.1144,208600.0
2015-04-21 15:00:00,42.99,43.0,42.97,42.98,107700.0,34.1224,34.1303,34.1065,34.1144,107700.0
2015-04-21 15:05:00,42.98,42.99,42.97,42.98,133500.0,34.1144,34.1224,34.1065,34.1144,133500.0
2015-04-21 15:10:00,42.98,42.99,42.97,42.98,390100.0,34.1144,34.1224,34.1065,34.1144,390100.0
2015-04-21 15:15:00,42.97,42.99,42.97,42.98,186200.0,34.1065,34.1224,34.1065,34.1144,186200.0
2015-04-21 15:20:00,42.98,42.98,42.96,42.97,213100.0,34.1144,34.1144,34.0986,34.1065,213100.0
2015-04-21 15:25:00,42.97,42.97,42.92,42.95,340000.0,34.1065,34.1065,34.0668,34.0906,340000.0
2015-04-21 15:30:00,42.95,42.95,42.91,42.94,248100.0,34.0906,34.0906,34.0589,34.0827,248100.0
2015-04-21 15:35:00,42.94,42.95,42.93,42.95,185800.0,34.0827,34.0906,34.0748,34.0906,185800.0
2015-04-21 15:40:00,42.94,42.96,42.92,42.92,478900.0,34.0827,34.0986,34.0668,34.0668,478900.0
2015-04-21 15:45:00,42.93,42.93,42.9,42.9,721000.0,34.0748,34.0748,34.051,34.051,721000.0
2015-04-21 15:50:00,42.91,42.94,42.89,42.94,695200.0,34.0589,34.0827,34.043,34.0827,695200.0
2015-04-21 15:55:00,42.94,42.94,42.9,42.91,1587200.0,34.0827,34.0827,34.051,34.0589,1587200.0
2015-04-22 09:30:00,43.2,43.23,43.17,43.18,1150600.0,34.2891,34.3129,34.2653,34.2732,1150600.0
2015-04-22 09:35:00,43.18,43.21,43.17,43.21,553400.0,34.2732,34.297,34.2653,34.297,553400.0
2015-04-22 09:40:00,43.2,43.25,43.18,43.2,744100.0,34.2891,34.3288,34.2732,34.2891,744100.0
2015-04-22 09:45:00,43.2,43.21,43.17,43.17,865100.0,34.2891,34.297,34.2653,34.2653,865100.0
2015-04-22 09:50:00,43.18,43.21,43.15,43.19,453500.0,34.2732,34.297,34.2494,34.2811,453500.0
2015-04-22 09:55:00,43.19,43.23,43.18,43.23,176300.0,34.2811,34.3129,34.2732,34.3129,176300.0
2015-04-22 10:00:00,43.23,43.23,43.12,43.12,574900.0,34.3129,34.3129,34.2256,34.2256,574900.0
2015-04-22 10:05:00,43.12,43.14,43.1,43.12,389300.0,34.2256,34.2414,34.2097,34.2256,389300.0
2015-04-22 10:10:00,43.11,43.14,43.1,43.13,386000.0,34.2176,34.2414,34.2097,34.2335,386000.0
2015-04-22 10:15:00,43.13,43.14,43.09,43.12,568400.0,34.2335,34.2414,34.2018,34.2256,568400.0
2015-04-22 10:20:00,43.12,43.14,43.1,43.14,185200.0,34.2256,34.2414,34.2097,34.2414,185200.0
2015-04-22 10:25:00,43.14,43.17,43.13,43.16,207200.0,34.2414,34.2653,34.2335,34.2573,207200.0
2015-04-22 10:30:00,43.16,43.21,43.15,43.19,223700.0,34.2573,34.297,34.2494,34.2811,223700.0
2015-04-22 10:35:00,43.19,43.19,43.16,43.19,292300.0,34.2811,34.2811,34.2573,34.2811,292300.0
2015-04-22 10:40:00,43.18,43.24,43.18,43.22,338200.0,34.2732,34.3208,34.2732,34.3049,338200.0
2015-04-22 10:45:00,43.23,43.26,43.21,43.24,317100.0,34.3129,34.3367,34.297,34.3208,317100.0
2015-04-22 10:50:00,43.25,43.27,43.24,43.26,281300.0,34.3288,34.3446,34.3208,34.3367,281300.0
2015-04-22 10:55:00,43.25,43.26,43.23,43.25,347200.0,34.3288,34.3367,34.3129,34.3288,347200.0
2015-04-22 11:00:00,43.25,43.27,43.24,43.26,251600.0,34.3288,34.3446,34.3208,34.3367,251600.0
2015-04-22 11:05:00,43.25,43.26,43.23,43.23,196100.0,34.3288,34.3367,34.3129,34.3129,196100.0
2015-04-22 11:10:00,43.23,43.26,43.23,43.25,239400.0,34.3129,34.3367,34.3129,34.3288,239400.0
2015-04-22 11:15:00,43.25,43.27,43.24,43.25,146200.0,34.3288,34.3446,34.3208,34.3288,146200.0
2015-04-22 11:20:00,43.25,43.26,43.23,43.25,287500.0,34.3288,34.3367,34.3129,34.3288,287500.0
2015-04-22 11:25:00,43.26,43.29,43.24,43.28,277600.0,34.3367,34.3605,34.3208,34.3526,277600.0
2015-04-22 11:30:00,43.28,43.3,43.26,43.27,448300.0,34.3526,34.3684,34.3367,34.3446,448300.0
2015-04-22 11:35:00,43.27,43.28,43.26,43.28,876300.0,34.3446,34.3526,34.3367,34.3526,876300.0
2015-04-22 11:40:00,43.28,43.28,43.26,43.27,259600.0,34.3526,34.3526,34.3367,34.3446,259600.0
2015-04-22 11:45:00,43.28,43.29,43.27,43.28,167500.0,34.3526,34.3605,34.3446,34.3526,167500.0
2015-04-22 11:50:00,43.27,43.3,43.27,43.29,241700.0,34.3446,34.3684,34.3446,34.3605,241700.0
2015-04-22 11:55:00,43.29,43.31,43.28,43.3,93300.0,34.3605,34.3764,34.3526,34.3684,93300.0
2015-04-22 12:00:00,43.31,43.32,43.27,43.29,122200.0,34.3764,34.3843,34.3446,34.3605,122200.0
2015-04-22 12:05:00,43.28,43.29,43.27,43.28,70600.0,34.3526,34.3605,34.3446,34.3526,70600.0
2015-04-22 12:10:00,43.28,43.3,43.28,43.3,47000.0,34.3526,34.3684,34.3526,34.3684,47000.0
2015-04-22 12:15:00,43.3,43.3,43.28,43.29,85400.0,34.3684,34.3684,34.3526,34.3605,85400.0
2015-04-22 12:20:00,43.29,43.31,43.29,43.3,126700.0,34.3605,34.3764,34.3605,34.3684,126700.0
2015-04-22 12:25:00,43.31,43.31,43.28,43.31,117100.0,34.3764,34.3764,34.3526,34.3764,117100.0
2015-04-22 12:30:00,43.31,43.32,43.29,43.29,124700.0,34.3764,34.3843,34.3605,34.3605,124700.0
2015-04-22 12:35:00,43.29,43.32,43.28,43.31,112000.0,34.3605,34.3843,34.3526,34.3764,112000.0
2015-04-22 12:40:00,43.32,43.33,43.31,43.32,166300.0,34.3843,34.3923,34.3764,34.3843,166300.0
2015-04-22 12:45:00,43.33,43.34,43.31,43.32,185600.0,34.3923,34.4002,34.3764,34.3843,185600.0
2015-04-22 12:50:00,43.32,43.35,43.31,43.33,319700.0,34.3843,34.4081,34.3764,34.3923,319700.0
2015-04-22 12:55:00,43.34,43.34,43.3,43.33,145000.0,34.4002,34.4002,34.3684,34.3923,145000.0
2015-04-22 13:00:00,43.33,43.33,43.3,43.32,123700.0,34.3923,34.3923,34.3684,34.3843,123700.0
2015-04-22 13:05:00,43.31,43.32,43.3,43.31,175700.0,34.3764,34.3843,34.3684,34.3764,175700.0
2015-04-22 13:10:00,43.32,43.33,43.3,43.32,64900.0,34.3843,34.3923,34.3684,34.3843,64900.0
2015-04-22 13:15:00,43.33,43.36,43.32,43.34,262700.0,34.3923,34.4161,34.3843,34.4002,262700.0
2015-04-22 13:20:00,43.35,43.36,43.34,43.35,142500.0,34.4081,34.4161,34.4002,34.4081,142500.0
2015-04-22 13:25:00,43.36,43.36,43.33,43.34,191200.0,34.4161,34.4161,34.3923,34.4002,191200.0
2015-04-22 13:30:00,43.34,43.35,43.31,43.32,179000.0,34.4002,34.4081,34.3764,34.3843,179000.0
2015-04-22 13:35:00,43.32,43.34,43.31,43.34,118000.0,34.3843,34.4002,34.3764,34.4002,118000.0
2015-04-22 13:40:00,43.34,43.36,43.33,43.35,231400.0,34.4002,34.4161,34.3923,34.4081,231400.0
2015-04-22 13:45:00,43.36,43.38,43.35,43.37,174600.0,34.4161,34.4319,34.4081,34.424,174600.0
2015-04-22 13:50:00,43.36,43.38,43.35,43.36,168100.0,34.4161,34.4319,34.4081,34.4161,168100.0
2015-04-22 13:55:00,43.36,43.38,43.35,43.37,159800.0,34.4161,34.4319,34.4081,34.424,159800.0
2015-04-22 14:00:00,43.36,43.39,43.36,43.38,84700.0,34.4161,34.4399,34.4161,34.4319,84700.0
2015-04-22 14:05:00,43.39,43.41,43.38,43.41,112400.0,34.4399,34.4558,34.4319,34.4558,112400.0
2015-04-22 14:10:00,43.41,43.41,43.37,43.37,148000.0,34.4558,34.4558,34.424,34.424,148000.0
2015-04-22 14:15:00,43.38,43.39,43.36,43.37,116100.0,34.4319,34.4399,34.4161,34.424,116100.0
2015-04-22 14:20:00,43.36,43.38,43.35,43.37,327900.0,34.4161,34.4319,34.4081,34.424,327900.0
2015-04-22 14:25:00,43.37,43.38,43.36,43.38,131600.0,34.424,34.4319,34.4161,34.4319,131600.0
2015-04-22 14:30:00,43.37,43.38,43.35,43.37,124700.0,34.424,34.4319,34.4081,34.424,124700.0
2015-04-22 14:35:00,43.38,43.39,43.37,43.37,60800.0,34.4319,34.4399,34.424,34.424,60800.0
2015-04-22 14:40:00,43.37,43.39,43.36,43.37,79200.0,34.424,34.4399,34.4161,34.424,79200.0
2015-04-22 14:45:00,43.36,43.38,43.36,43.36,52200.0,34.4161,34.4319,34.4161,34.4161,52200.0
2015-04-22 14:50:00,43.37,43.37,43.34,43.34,63600.0,34.424,34.424,34.4002,34.4002,63600.0
2015-04-22 14:55:00,43.34,43.35,43.33,43.33,177900.0,34.4002,34.4081,34.3923,34.3923,177900.0
2015-04-22 15:00:00,43.33,43.37,43.33,43.34,216900.0,34.3923,34.424,34.3923,34.4002,216900.0
2015-04-22 15:05:00,43.35,43.38,43.35,43.37,231600.0,34.4081,34.4319,34.4081,34.424,231600.0
2015-04-22 15:10:00,43.36,43.38,43.35,43.36,116800.0,34.4161,34.4319,34.4081,34.4161,116800.0
2015-04-22 15:15:00,43.36,43.37,43.35,43.36,226500.0,34.4161,34.424,34.4081,34.4161,226500.0
2015-04-22 15:20:00,43.36,43.38,43.35,43.38,215100.0,34.4161,34.4319,34.4081,34.4319,215100.0
2015-04-22 15:25:00,43.37,43.38,43.35,43.36,296500.0,34.424,34.4319,34.4081,34.4161,296500.0
2015-04-22 15:30:00,43.36,43.37,43.33,43.33,183900.0,34.4161,34.424,34.3923,34.3923,183900.0
2015-04-22 15:35:00,43.33,43.34,43.31,43.32,681400.0,34.3923,34.4002,34.3764,34.3843,681400.0
2015-04-22 15:40:00,43.32,43.34,43.31,43.33,856900.0,34.3843,34.4002,34.3764,34.3923,856900.0
2015-04-22 15:45:00,43.34,43.36,43.33,43.36,584200.0,34.4002,34.4161,34.3923,34.4161,584200.0
2015-04-22 15:50:00,43.35,43.36,43.34,43.36,1161700.0,34.4081,34.4161,34.4002,34.4161,1161700.0
2015-04-22 15:55:00,43.36,43.37,43.34,43.36,2713200.0,34.4161,34.424,34.4002,34.4161,2713200.0
2015-04-23 09:30:00,43.26,43.3,43.24,43.3,916000.0,34.3367,34.3684,34.3208,34.3684,916000.0
2015-04-23 09:35:00,43.29,43.32,43.28,43.3,667800.0,34.3605,34.3843,34.3526,34.3684,667800.0
2015-04-23 09:40:00,43.3,43.31,43.28,43.29,432800.0,34.3684,34.3764,34.3526,34.3605,432800.0
2015-04-23 09:45:00,43.3,43.35,43.29,43.32,353400.0,34.3684,34.4081,34.3605,34.3843,353400.0
2015-04-23 09:50:00,43.33,43.36,43.32,43.36,169000.0,34.3923,34.4161,34.3843,34.4161,169000.0
2015-04-23 09:55:00,43.36,43.4,43.35,43.4,236300.0,34.4161,34.4478,34.4081,34.4478,236300.0
2015-04-23 10:00:00,43.4,43.45,43.39,43.44,405700.0,34.4478,34.4875,34.4399,34.4796,405700.0
2015-04-23 10:05:00,43.43,43.45,43.4,43.42,152100.0,34.4716,34.4875,34.4478,34.4637,152100.0
2015-04-23 10:10:00,43.43,43.43,43.41,43.41,215400.0,34.4716,34.4716,34.4558,34.4558,215400.0
2015-04-23 10:15:00,43.42,43.42,43.36,43.37,548700.0,34.4637,34.4637,34.4161,34.424,548700.0
2015-04-23 10:20:00,43.36,43.38,43.35,43.38,293500.0,34.4161,34.4319,34.4081,34.4319,293500.0
2015-04-23 10:25:00,43.37,43.42,43.37,43.41,179900.0,34.424,34.4637,34.424,34.4558,179900.0
2015-04-23 10:30:00,43.41,43.44,43.4,43.42,205300.0,34.4558,34.4796,34.4478,34.4637,205300.0
2015-04-23 10:35:00,43.42,43.44,43.4,43.4,763900.0,34.4637,34.4796,34.4478,34.4478,763900.0
2015-04-23 10:40:00,43.4,43.44,43.4,43.43,248000.0,34.4478,34.4796,34.4478,34.4716,248000.0
2015-04-23 10:45:00,43.43,43.46,43.42,43.44,238500.0,34.4716,34.4954,34.4637,34.4796,238500.0
2015-04-23 10:50:00,43.44,43.45,43.41,43.44,206100.0,34.4796,34.4875,34.4558,34.4796,206100.0
2015-04-23 10:55:00,43.44,43.47,43.42,43.43,1311700.0,34.4796,34.5034,34.4637,34.4716,1311700.0
2015-04-23 11:00:00,43.42,43.45,43.41,43.42,804700.0,34.4637,34.4875,34.4558,34.4637,804700.0
2015-04-23 11:05:00,43.41,43.45,43.41,43.43,260200.0,34.4558,34.4875,34.4558,34.4716,260200.0
2015-04-23 11:10:00,43.43,43.45,43.42,43.45,149100.0,34.4716,34.4875,34.4637,34.4875,149100.0
2015-04-23 11:15:00,43.44,43.46,43.42,43.45,441400.0,34.4796,34.4954,34.4637,34.4875,441400.0
2015-04-23 11:20:00,43.46,43.48,43.45,43.46,141100.0,34.4954,34.5113,34.4875,34.4954,141100.0
2015-04-23 11:25:00,43.47,43.5,43.47,43.5,220300.0,34.5034,34.5272,34.5034,34.5272,220300.0
2015-04-23 11:30:00,43.49,43.49,43.47,43.48,591300.0,34.5193,34.5193,34.5034,34.5113,591300.0
2015-04-23 11:35:00,43.48,43.53,43.48,43.52,600200.0,34.5113,34.551,34.5113,34.5431,600200.0
2015-04-23 11:40:00,43.51,43.55,43.5,43.55,869200.0,34.5351,34.5669,34.5272,34.5669,869200.0
2015-04-23 11:45:00,43.55,43.56,43.53,43.55,388900.0,34.5669,34.5748,34.551,34.5669,388900.0
2015-04-23 11:50:00,43.55,43.66,43.55,43.66,436600.0,34.5669,34.6542,34.5669,34.6542,436600.0
2015-04-23 11:55:00,43.66,43.68,43.63,43.64,285100.0,34.6542,34.6701,34.6304,34.6383,285100.0
2015-04-23 12:00:00,43.63,43.66,43.62,43.64,168000.0,34.6304,34.6542,34.6224,34.6383,168000.0
2015-04-23 12:05:00,43.64,43.67,43.63,43.65,257900.0,34.6383,34.6621,34.6304,34.6462,257900.0
2015-04-23 12:10:00,43.66,43.66,43.64,43.66,172900.0,34.6542,34.6542,34.6383,34.6542,172900.0
2015-04-23 12:15:00,43.66,43.68,43.65,43.67,140000.0,34.6542,34.6701,34.6462,34.6621,140000.0
2015-04-23 12:20:00,43.67,43.69,43.67,43.68,258700.0,34.6621,34.678,34.6621,34.6701,258700.0
2015-04-23 12:25:00,43.69,43.69,43.66,43.68,429400.0,34.678,34.678,34.6542,34.6701,429400.0
2015-04-23 12:30:00,43.68,43.69,43.67,43.68,68500.0,34.6701,34.678,34.6621,34.6701,68500.0
2015-04-23 12:35:00,43.69,43.74,43.69,43.72,313900.0,34.678,34.7177,34.678,34.7018,313900.0
2015-04-23 12:40:00,43.72,43.75,43.7,43.73,639600.0,34.7018,34.7256,34.6859,34.7097,639600.0
2015-04-23 12:45:00,43.74,43.74,43.72,43.73,87300.0,34.7177,34.7177,34.7018,34.7097,87300.0
2015-04-23 12:50:00,43.73,43.76,43.72,43.75,391800.0,34.7097,34.7336,34.7018,34.7256,391800.0
2015-04-23 12:55:00,43.75,43.75,43.73,43.75,76400.0,34.7256,34.7256,34.7097,34.7256,76400.0
2015-04-23 13:00:00,43.75,43.77,43.74,43.77,265800.0,34.7256,34.7415,34.7177,34.7415,265800.0
2015-04-23 13:05:00,43.77,43.78,43.75,43.76,206000.0,34.7415,34.7494,34.7256,34.7336,206000.0
2015-04-23 13:10:00,43.77,43.78,43.76,43.77,729700.0,34.7415,34.7494,34.7336,34.7415,729700.0
2015-04-23 13:15:00,43.77,43.79,43.75,43.76,81300.0,34.7415,34.7574,34.7256,34.7336,81300.0
2015-04-23 13:20:00,43.76,43.78,43.75,43.76,272300.0,34.7336,34.7494,34.7256,34.7336,272300.0
2015-04-23 13:25:00,43.76,43.78,43.75,43.76,99500.0,34.7336,34.7494,34.7256,34.7336,99500.0
2015-04-23 13:30:00,43.75,43.76,43.74,43.75,158900.0,34.7256,34.7336,34.7177,34.7256,158900.0
2015-04-23 13:35:00,43.76,43.76,43.72,43.74,223400.0,34.7336,34.7336,34.7018,34.7177,223400.0
2015-04-23 13:40:00,43.74,43.75,43.73,43.75,104700.0,34.7177,34.7256,34.7097,34.7256,104700.0
2015-04-23 13:45:00,43.74,43.76,43.73,43.75,181700.0,34.7177,34.7336,34.7097,34.7256,181700.0
2015-04-23 13:50:00,43.76,43.76,43.73,43.76,114200.0,34.7336,34.7336,34.7097,34.7336,114200.0
2015-04-23 13:55:00,43.76,43.77,43.75,43.77,141900.0,34.7336,34.7415,34.7256,34.7415,141900.0
2015-04-23 14:00:00,43.77,43.77,43.75,43.76,119100.0,34.7415,34.7415,34.7256,34.7336,119100.0
2015-04-23 14:05:00,43.77,43.78,43.76,43.77,105500.0,34.7415,34.7494,34.7336,34.7415,105500.0
2015-04-23 14:10:00,43.77,43.77,43.75,43.77,130200.0,34.7415,34.7415,34.7256,34.7415,130200.0
2015-04-23 14:15:00,43.77,43.77,43.75,43.77,101400.0,34.7415,34.7415,34.7256,34.7415,101400.0
2015-04-23 14:20:00,43.76,43.77,43.75,43.76,78400.0,34.7336,34.7415,34.7256,34.7336,78400.0
2015-04-23 14:25:00,43.76,43.77,43.75,43.76,59000.0,34.7336,34.7415,34.7256,34.7336,59000.0
2015-04-23 14:30:00,43.76,43.77,43.75,43.77,79600.0,34.7336,34.7415,34.7256,34.7415,79600.0
2015-04-23 14:35:00,43.77,43.77,43.73,43.73,177300.0,34.7415,34.7415,34.7097,34.7097,177300.0
2015-04-23 14:40:00,43.73,43.76,43.73,43.76,214800.0,34.7097,34.7336,34.7097,34.7336,214800.0
2015-04-23 14:45:00,43.76,43.76,43.74,43.75,87700.0,34.7336,34.7336,34.7177,34.7256,87700.0
2015-04-23 14:50:00,43.75,43.76,43.74,43.76,108700.0,34.7256,34.7336,34.7177,34.7336,108700.0
2015-04-23 14:55:00,43.76,43.77,43.74,43.75,207500.0,34.7336,34.7415,34.7177,34.7256,207500.0
2015-04-23 15:00:00,43.75,43.75,43.73,43.75,107100.0,34.7256,34.7256,34.7097,34.7256,107100.0
2015-04-23 15:05:00,43.75,43.77,43.74,43.76,126000.0,34.7256,34.7415,34.7177,34.7336,126000.0
2015-04-23 15:10:00,43.76,43.78,43.75,43.77,120100.0,34.7336,34.7494,34.7256,34.7415,120100.0
2015-04-23 15:15:00,43.77,43.79,43.76,43.77,468200.0,34.7415,34.7574,34.7336,34.7415,468200.0
2015-04-23 15:20:00,43.77,43.78,43.75,43.76,249400.0,34.7415,34.7494,34.7256,34.7336,249400.0
2015-04-23 15:25:00,43.76,43.76,43.74,43.76,125600.0,34.7336,34.7336,34.7177,34.7336,125600.0
2015-04-23 15:30:00,43.76,43.76,43.73,43.73,146700.0,34.7336,34.7336,34.7097,34.7097,146700.0
2015-04-23 15:35:00,43.73,43.75,43.73,43.75,280300.0,34.7097,34.7256,34.7097,34.7256,280300.0
2015-04-23 15:40:00,43.74,43.75,43.73,43.73,391700.0,34.7177,34.7256,34.7097,34.7097,391700.0
2015-04-23 15:45:00,43.73,43.74,43.72,43.72,390600.0,34.7097,34.7177,34.7018,34.7018,390600.0
2015-04-23 15:50:00,43.72,43.73,43.69,43.7,899600.0,34.7018,34.7097,34.678,34.6859,899600.0
2015-04-23 15:55:00,43.7,43.7,43.67,43.68,2152100.0,34.6859,34.6859,34.6621,34.6701,2152100.0
2015-04-24 09:30:00,43.87,43.9,43.83,43.86,1059800.0,34.8209,34.8447,34.7891,34.8129,1059800.0
2015-04-24 09:35:00,43.86,43.87,43.83,43.85,578100.0,34.8129,34.8209,34.7891,34.805,578100.0
2015-04-24 09:40:00,43.85,43.87,43.82,43.85,358400.0,34.805,34.8209,34.7812,34.805,358400.0
2015-04-24 09:45:00,43.84,43.85,43.78,43.81,709700.0,34.7971,34.805,34.7494,34.7732,709700.0
2015-04-24 09:50:00,43.8,43.83,43.8,43.8,677600.0,34.7653,34.7891,34.7653,34.7653,677600.0
2015-04-24 09:55:00,43.8,43.85,43.8,43.84,317800.0,34.7653,34.805,34.7653,34.7971,317800.0
2015-04-24 10:00:00,43.84,43.85,43.81,43.81,1056300.0,34.7971,34.805,34.7732,34.7732,1056300.0
2015-04-24 10:05:00,43.81,43.82,43.8,43.8,771400.0,34.7732,34.7812,34.7653,34.7653,771400.0
2015-04-24 10:10:00,43.8,43.81,43.78,43.81,302700.0,34.7653,34.7732,34.7494,34.7732,302700.0
2015-04-24 10:15:00,43.81,43.82,43.79,43.81,359400.0,34.7732,34.7812,34.7574,34.7732,359400.0
2015-04-24 10:20:00,43.81,43.82,43.79,43.82,200200.0,34.7732,34.7812,34.7574,34.7812,200200.0
2015-04-24 10:25:00,43.81,43.84,43.81,43.81,274600.0,34.7732,34.7971,34.7732,34.7732,274600.0
2015-04-24 10:30:00,43.82,43.84,43.81,43.83,338300.0,34.7812,34.7971,34.7732,34.7891,338300.0
2015-04-24 10:35:00,43.82,43.84,43.81,43.82,309300.0,34.7812,34.7971,34.7732,34.7812,309300.0
2015-04-24 10:40:00,43.83,43.86,43.81,43.84,539300.0,34.7891,34.8129,34.7732,34.7971,539300.0
2015-04-24 10:45:00,43.85,43.85,43.83,43.84,321600.0,34.805,34.805,34.7891,34.7971,321600.0
2015-04-24 10:50:00,43.84,43.86,43.83,43.84,378200.0,34.7971,34.8129,34.7891,34.7971,378200.0
2015-04-24 10:55:00,43.83,43.86,43.83,43.85,164200.0,34.7891,34.8129,34.7891,34.805,164200.0
2015-04-24 11:00:00,43.84,43.86,43.83,43.85,262700.0,34.7971,34.8129,34.7891,34.805,262700.0
2015-04-24 11:05:00,43.86,43.87,43.84,43.85,231900.0,34.8129,34.8209,34.7971,34.805,231900.0
2015-04-24 11:10:00,43.85,43.85,43.8,43.81,633300.0,34.805,34.805,34.7653,34.7732,633300.0
2015-04-24 11:15:00,43.81,43.84,43.79,43.83,295100.0,34.7732,34.7971,34.7574,34.7891,295100.0
2015-04-24 11:20:00,43.83,43.84,43.81,43.81,448200.0,34.7891,34.7971,34.7732,34.7732,448200.0
2015-04-24 11:25:00,43.82,43.82,43.78,43.79,610400.0,34.7812,34.7812,34.7494,34.7574,610400.0
2015-04-24 11:30:00,43.78,43.8,43.78,43.8,113200.0,34.7494,34.7653,34.7494,34.7653,113200.0
2015-04-24 11:35:00,43.8,43.85,43.8,43.83,935800.0,34.7653,34.805,34.7653,34.7891,935800.0
2015-04-24 11:40:00,43.83,43.84,43.81,43.81,278600.0,34.7891,34.7971,34.7732,34.7732,278600.0
2015-04-24 11:45:00,43.82,43.84,43.81,43.82,209200.0,34.7812,34.7971,34.7732,34.7812,209200.0
2015-04-24 11:50:00,43.82,43.83,43.81,43.81,289800.0,34.7812,34.7891,34.7732,34.7732,289800.0
2015-04-24 11:55:00,43.82,43.83,43.81,43.83,257100.0,34.7812,34.7891,34.7732,34.7891,257100.0
2015-04-24 12:00:00,43.83,43.85,43.82,43.84,298600.0,34.7891,34.805,34.7812,34.7971,298600.0
2015-04-24 12:05:00,43.84,43.85,43.83,43.84,350900.0,34.7971,34.805,34.7891,34.7971,350900.0
2015-04-24 12:10:00,43.84,43.85,43.82,43.83,154700.0,34.7971,34.805,34.7812,34.7891,154700.0
2015-04-24 12:15:00,43.84,43.84,43.82,43.84,93500.0,34.7971,34.7971,34.7812,34.7971,93500.0
2015-04-24 12:20:00,43.83,43.85,43.83,43.84,61100.0,34.7891,34.805,34.7891,34.7971,61100.0
2015-04-24 12:25:00,43.85,43.85,43.84,43.84,88500.0,34.805,34.805,34.7971,34.7971,88500.0
2015-04-24 12:30:00,43.84,43.87,43.84,43.87,170100.0,34.7971,34.8209,34.7971,34.8209,170100.0
2015-04-24 12:35:00,43.86,43.87,43.84,43.85,101600.0,34.8129,34.8209,34.7971,34.805,101600.0
2015-04-24 12:40:00,43.85,43.85,43.83,43.84,78900.0,34.805,34.805,34.7891,34.7971,78900.0
2015-04-24 12:45:00,43.84,43.85,43.81,43.82,100800.0,34.7971,34.805,34.7732,34.7812,100800.0
2015-04-24 12:50:00,43.81,43.83,43.81,43.82,202400.0,34.7732,34.7891,34.7732,34.7812,202400.0
2015-04-24 12:55:00,43.81,43.82,43.79,43.8,688600.0,34.7732,34.7812,34.7574,34.7653,688600.0
2015-04-24 13:00:00,43.81,43.82,43.79,43.8,146100.0,34.7732,34.7812,34.7574,34.7653,146100.0
2015-04-24 13:05:00,43.8,43.81,43.78,43.8,349800.0,34.7653,34.7732,34.7494,34.7653,349800.0
2015-04-24 13:10:00,43.81,43.82,43.8,43.81,186800.0,34.7732,34.7812,34.7653,34.7732,186800.0
2015-04-24 13:15:00,43.81,43.82,43.8,43.82,207600.0,34.7732,34.7812,34.7653,34.7812,207600.0
2015-04-24 13:20:00,43.82,43.82,43.8,43.82,396100.0,34.7812,34.7812,34.7653,34.7812,396100.0
2015-04-24 13:25:00,43.83,43.83,43.81,43.82,55900.0,34.7891,34.7891,34.7732,34.7812,55900.0
2015-04-24 13:30:00,43.82,43.84,43.81,43.82,74300.0,34.7812,34.7971,34.7732,34.7812,74300.0
2015-04-24 13:35:00,43.82,43.83,43.81,43.82,145000.0,34.7812,34.7891,34.7732,34.7812,145000.0
2015-04-24 13:40:00,43.82,43.84,43.81,43.84,159900.0,34.7812,34.7971,34.7732,34.7971,159900.0
2015-04-24 13:45:00,43.84,43.85,43.8,43.8,139800.0,34.7971,34.805,34.7653,34.7653,139800.0
2015-04-24 13:50:00,43.8,43.83,43.8,43.83,168200.0,34.7653,34.7891,34.7653,34.7891,168200.0
2015-04-24 13:55:00,43.82,43.84,43.82,43.82,283900.0,34.7812,34.7971,34.7812,34.7812,283900.0
2015-04-24 14:00:00,43.82,43.84,43.81,43.83,149100.0,34.7812,34.7971,34.7732,34.7891,149100.0
2015-04-24 14:05:00,43.83,43.83,43.8,43.81,318400.0,34.7891,34.7891,34.7653,34.7732,318400.0
2015-04-24 14:10:00,43.81,43.83,43.81,43.83,93500.0,34.7732,34.7891,34.7732,34.7891,93500.0
2015-04-24 14:15:00,43.83,43.84,43.82,43.84,315600.0,34.7891,34.7971,34.7812,34.7971,315600.0
2015-04-24 14:20:00,43.84,43.86,43.83,43.85,339700.0,34.7971,34.8129,34.7891,34.805,339700.0
2015-04-24 14:25:00,43.85,43.86,43.83,43.85,113600.0,34.805,34.8129,34.7891,34.805,113600.0
2015-04-24 14:30:00,43.86,43.86,43.85,43.86,98500.0,34.8129,34.8129,34.805,34.8129,98500.0
2015-04-24 14:35:00,43.86,43.86,43.84,43.84,150200.0,34.8129,34.8129,34.7971,34.7971,150200.0
2015-04-24 14:40:00,43.84,43.86,43.84,43.86,259200.0,34.7971,34.8129,34.7971,34.8129,259200.0
2015-04-24 14:45:00,43.86,43.87,43.84,43.84,175300.0,34.8129,34.8209,34.7971,34.7971,175300.0
2015-04-24 14:50:00,43.84,43.85,43.79,43.82,362200.0,34.7971,34.805,34.7574,34.7812,362200.0
2015-04-24 14:55:00,43.82,43.82,43.8,43.82,267200.0,34.7812,34.7812,34.7653,34.7812,267200.0
2015-04-24 15:00:00,43.82,43.82,43.8,43.81,347900.0,34.7812,34.7812,34.7653,34.7732,347900.0
2015-04-24 15:05:00,43.82,43.83,43.8,43.81,289400.0,34.7812,34.7891,34.7653,34.7732,289400.0
2015-04-24 15:10:00,43.82,43.83,43.8,43.81,284700.0,34.7812,34.7891,34.7653,34.7732,284700.0
2015-04-24 15:15:00,43.81,43.81,43.78,43.8,764600.0,34.7732,34.7732,34.7494,34.7653,764600.0
2015-04-24 15:20:00,43.8,43.83,43.79,43.82,308500.0,34.7653,34.7891,34.7574,34.7812,308500.0
2015-04-24 15:25:00,43.82,43.82,43.8,43.82,1125900.0,34.7812,34.7812,34.7653,34.7812,1125900.0
2015-04-24 15:30:00,43.82,43.82,43.78,43.79,1009600.0,34.7812,34.7812,34.7494,34.7574,1009600.0
2015-04-24 15:35:00,43.79,43.83,43.79,43.8,1426300.0,34.7574,34.7891,34.7574,34.7653,1426300.0
2015-04-24 15:40:00,43.82,43.83,43.81,43.82,988000.0,34.7812,34.7891,34.7732,34.7812,988000.0
2015-04-24 15:45:00,43.82,43.84,43.81,43.83,769100.0,34.7812,34.7971,34.7732,34.7891,769100.0
2015-04-24 15:50:00,43.83,43.85,43.82,43.83,1516000.0,34.7891,34.805,34.7812,34.7891,1516000.0
2015-04-24 15:55:00,43.83,43.85,43.81,43.84,1675900.0,34.7891,34.805,34.7732,34.7971,1675900.0
2015-04-27 09:30:00,44.02,44.03,43.95,43.98,1379200.0,34.9399,34.9479,34.8844,34.9082,1379200.0
2015-04-27 09:35:00,43.98,44.01,43.97,43.99,563000.0,34.9082,34.932,34.9002,34.9161,563000.0
2015-04-27 09:40:00,44.0,44.01,43.98,44.0,709400.0,34.9241,34.932,34.9082,34.9241,709400.0
2015-04-27 09:45:00,43.99,44.01,43.96,43.98,469100.0,34.9161,34.932,34.8923,34.9082,469100.0
2015-04-27 09:50:00,43.98,44.01,43.97,44.0,706300.0,34.9082,34.932,34.9002,34.9241,706300.0
2015-04-27 09:55:00,44.0,44.01,43.99,44.01,602000.0,34.9241,34.932,34.9161,34.932,602000.0
2015-04-27 10:00:00,44.01,44.04,44.01,44.02,754400.0,34.932,34.9558,34.932,34.9399,754400.0
2015-04-27 10:05:00,44.03,44.03,44.0,44.02,633700.0,34.9479,34.9479,34.9241,34.9399,633700.0
2015-04-27 10:10:00,44.02,44.04,44.01,44.02,388700.0,34.9399,34.9558,34.932,34.9399,388700.0
2015-04-27 10:15:00,44.02,44.06,44.01,44.06,260200.0,34.9399,34.9717,34.932,34.9717,260200.0
2015-04-27 10:20:00,44.05,44.09,44.05,44.08,441300.0,34.9637,34.9955,34.9637,34.9876,441300.0
2015-04-27 10:25:00,44.08,44.11,44.07,44.09,311400.0,34.9876,35.0114,34.9796,34.9955,311400.0
2015-04-27 10:30:00,44.1,44.11,44.07,44.07,448600.0,35.0034,35.0114,34.9796,34.9796,448600.0
2015-04-27 10:35:00,44.08,44.09,44.05,44.05,372500.0,34.9876,34.9955,34.9637,34.9637,372500.0
2015-04-27 10:40:00,44.06,44.06,44.03,44.05,442500.0,34.9717,34.9717,34.9479,34.9637,442500.0
2015-04-27 10:45:00,44.05,44.05,43.99,44.01,382400.0,34.9637,34.9637,34.9161,34.932,382400.0
2015-04-27 10:50:00,44.01,44.01,43.97,44.0,387500.0,34.932,34.932,34.9002,34.9241,387500.0
2015-04-27 10:55:00,44.0,44.02,43.99,44.01,453200.0,34.9241,34.9399,34.9161,34.932,453200.0
2015-04-27 11:00:00,44.02,44.04,44.01,44.02,458400.0,34.9399,34.9558,34.932,34.9399,458400.0
2015-04-27 11:05:00,44.01,44.05,44.0,44.02,262100.0,34.932,34.9637,34.9241,34.9399,262100.0
2015-04-27 11:10:00,44.03,44.07,44.02,44.06,438900.0,34.9479,34.9796,34.9399,34.9717,438900.0
2015-04-27 11:15:00,44.06,44.07,44.04,44.07,1005400.0,34.9717,34.9796,34.9558,34.9796,1005400.0
2015-04-27 11:20:00,44.08,44.1,44.07,44.09,591800.0,34.9876,35.0034,34.9796,34.9955,591800.0
2015-04-27 11:25:00,44.1,44.1,44.07,44.09,259200.0,35.0034,35.0034,34.9796,34.9955,259200.0
2015-04-27 11:30:00,44.09,44.11,44.08,44.11,309800.0,34.9955,35.0114,34.9876,35.0114,309800.0
2015-04-27 11:35:00,44.1,44.11,44.09,44.11,159800.0,35.0034,35.0114,34.9955,35.0114,159800.0
2015-04-27 11:40:00,44.11,44.12,44.09,44.09,123900.0,35.0114,35.0193,34.9955,34.9955,123900.0
2015-04-27 11:45:00,44.09,44.11,44.06,44.07,238100.0,34.9955,35.0114,34.9717,34.9796,238100.0
2015-04-27 11:50:00,44.08,44.09,44.06,44.07,344500.0,34.9876,34.9955,34.9717,34.9796,344500.0
2015-04-27 11:55:00,44.08,44.1,44.07,44.09,211400.0,34.9876,35.0034,34.9796,34.9955,211400.0
2015-04-27 12:00:00,44.09,44.1,44.09,44.1,165900.0,34.9955,35.0034,34.9955,35.0034,165900.0
2015-04-27 12:05:00,44.09,44.11,44.07,44.09,314200.0,34.9955,35.0114,34.9796,34.9955,314200.0
2015-04-27 12:10:00,44.09,44.09,44.07,44.09,177000.0,34.9955,34.9955,34.9796,34.9955,177000.0
2015-04-27 12:15:00,44.09,44.09,44.04,44.05,267600.0,34.9955,34.9955,34.9558,34.9637,267600.0
2015-04-27 12:20:00,44.04,44.07,44.03,44.07,220300.0,34.9558,34.9796,34.9479,34.9796,220300.0
2015-04-27 12:25:00,44.08,44.09,44.07,44.09,144000.0,34.9876,34.9955,34.9796,34.9955,144000.0
2015-04-27 12:30:00,44.08,44.09,44.04,44.04,1345400.0,34.9876,34.9955,34.9558,34.9558,1345400.0
2015-04-27 12:35:00,44.04,44.06,44.04,44.06,276100.0,34.9558,34.9717,34.9558,34.9717,276100.0
2015-04-27 12:40:00,44.06,44.06,44.04,44.05,226200.0,34.9717,34.9717,34.9558,34.9637,226200.0
2015-04-27 12:45:00,44.05,44.06,44.03,44.03,342400.0,34.9637,34.9717,34.9479,34.9479,342400.0
2015-04-27 12:50:00,44.03,44.04,44.01,44.04,433800.0,34.9479,34.9558,34.932,34.9558,433800.0
2015-04-27 12:55:00,44.04,44.04,44.01,44.02,242100.0,34.9558,34.9558,34.932,34.9399,242100.0
2015-04-27 13:00:00,44.02,44.04,44.01,44.03,437000.0,34.9399,34.9558,34.932,34.9479,437000.0
2015-04-27 13:05:00,44.02,44.05,44.02,44.04,513800.0,34.9399,34.9637,34.9399,34.9558,513800.0
2015-04-27 13:10:00,44.04,44.04,43.98,43.98,264900.0,34.9558,34.9558,34.9082,34.9082,264900.0
2015-04-27 13:15:00,43.99,44.01,43.97,43.98,378600.0,34.9161,34.932,34.9002,34.9082,378600.0
2015-04-27 13:20:00,43.99,43.99,43.96,43.97,310600.0,34.9161,34.9161,34.8923,34.9002,310600.0
2015-04-27 13:25:00,43.97,44.0,43.96,44.0,129700.0,34.9002,34.9241,34.8923,34.9241,129700.0
2015-04-27 13:30:00,44.0,44.0,43.97,43.98,545900.0,34.9241,34.9241,34.9002,34.9082,545900.0
2015-04-27 13:35:00,43.98,44.01,43.97,44.01,247200.0,34.9082,34.932,34.9002,34.932,247200.0
2015-04-27 13:40:00,44.01,44.01,43.98,43.98,160000.0,34.932,34.932,34.9082,34.9082,160000.0
2015-04-27 13:45:00,43.99,44.0,43.96,43.97,473600.0,34.9161,34.9241,34.8923,34.9002,473600.0
2015-04-27 13:50:00,43.97,43.98,43.96,43.97,230200.0,34.9002,34.9082,34.8923,34.9002,230200.0
2015-04-27 13:55:00,43.97,43.99,43.96,43.98,195000.0,34.9002,34.9161,34.8923,34.9082,195000.0
2015-04-27 14:00:00,43.98,44.0,43.97,43.99,189000.0,34.9082,34.9241,34.9002,34.9161,189000.0
2015-04-27 14:05:00,43.99,44.02,43.99,44.0,189000.0,34.9161,34.9399,34.9161,34.9241,189000.0
2015-04-27 14:10:00,44.0,44.01,44.0,44.0,99600.0,34.9241,34.932,34.9241,34.9241,99600.0
2015-04-27 14:15:00,44.01,44.02,43.98,44.01,665800.0,34.932,34.9399,34.9082,34.932,665800.0
2015-04-27 14:20:00,44.0,44.03,44.0,44.02,214500.0,34.9241,34.9479,34.9241,34.9399,214500.0
2015-04-27 14:25:00,44.02,44.04,44.01,44.02,265200.0,34.9399,34.9558,34.932,34.9399,265200.0
2015-04-27 14:30:00,44.03,44.03,44.01,44.03,226400.0,34.9479,34.9479,34.932,34.9479,226400.0
2015-04-27 14:35:00,44.02,44.03,44.0,44.01,259100.0,34.9399,34.9479,34.9241,34.932,259100.0
2015-04-27 14:40:00,44.02,44.04,44.0,44.03,243400.0,34.9399,34.9558,34.9241,34.9479,243400.0
2015-04-27 14:45:00,44.02,44.04,44.02,44.04,150500.0,34.9399,34.9558,34.9399,34.9558,150500.0
2015-04-27 14:50:00,44.04,44.05,44.02,44.04,332200.0,34.9558,34.9637,34.9399,34.9558,332200.0
2015-04-27 14:55:00,44.05,44.06,44.03,44.04,743200.0,34.9637,34.9717,34.9479,34.9558,743200.0
2015-04-27 15:00:00,44.05,44.07,44.02,44.07,732500.0,34.9637,34.9796,34.9399,34.9796,732500.0
2015-04-27 15:05:00,44.07,44.07,44.04,44.07,938400.0,34.9796,34.9796,34.9558,34.9796,938400.0
2015-04-27 15:10:00,44.06,44.08,44.03,44.04,496000.0,34.9717,34.9876,34.9479,34.9558,496000.0
2015-04-27 15:15:00,44.04,44.04,43.99,43.99,483300.0,34.9558,34.9558,34.9161,34.9161,483300.0
2015-04-27 15:20:00,43.99,44.0,43.98,43.99,264500.0,34.9161,34.9241,34.9082,34.9161,264500.0
2015-04-27 15:25:00,44.0,44.02,43.99,44.01,367800.0,34.9241,34.9399,34.9161,34.932,367800.0
2015-04-27 15:30:00,44.01,44.01,43.96,43.96,1023700.0,34.932,34.932,34.8923,34.8923,1023700.0
2015-04-27 15:35:00,43.96,43.98,43.94,43.97,344200.0,34.8923,34.9082,34.8764,34.9002,344200.0
2015-04-27 15:40:00,43.98,43.98,43.96,43.98,377600.0,34.9082,34.9082,34.8923,34.9082,377600.0
2015-04-27 15:45:00,43.98,43.98,43.93,43.96,570300.0,34.9082,34.9082,34.8685,34.8923,570300.0
2015-04-27 15:50:00,43.95,43.97,43.95,43.96,731600.0,34.8844,34.9002,34.8844,34.8923,731600.0
2015-04-27 15:55:00,43.96,44.0,43.95,44.0,2501300.0,34.8923,34.9241,34.8844,34.9241,2501300.0
2015-04-28 09:30:00,44.04,44.06,44.03,44.05,1294100.0,34.9558,34.9717,34.9479,34.9637,1294100.0
2015-04-28 09:35:00,44.05,44.07,44.0,44.01,1059100.0,34.9637,34.9796,34.9241,34.932,1059100.0
2015-04-28 09:40:00,44.01,44.04,44.0,44.03,1285300.0,34.932,34.9558,34.9241,34.9479,1285300.0
2015-04-28 09:45:00,44.03,44.04,44.0,44.01,432200.0,34.9479,34.9558,34.9241,34.932,432200.0
2015-04-28 09:50:00,44.01,44.04,44.0,44.04,538600.0,34.932,34.9558,34.9241,34.9558,538600.0
2015-04-28 09:55:00,44.03,44.05,44.02,44.03,378400.0,34.9479,34.9637,34.9399,34.9479,378400.0
2015-04-28 10:00:00,44.02,44.05,44.0,44.01,988900.0,34.9399,34.9637,34.9241,34.932,988900.0
2015-04-28 10:05:00,44.01,44.04,43.97,43.99,730000.0,34.932,34.9558,34.9002,34.9161,730000.0
2015-04-28 10:10:00,43.98,44.0,43.89,43.9,980100.0,34.9082,34.9241,34.8367,34.8447,980100.0
2015-04-28 10:15:00,43.9,43.96,43.9,43.94,706400.0,34.8447,34.8923,34.8447,34.8764,706400.0
2015-04-28 10:20:00,43.94,43.95,43.9,43.92,479700.0,34.8764,34.8844,34.8447,34.8606,479700.0
2015-04-28 10:25:00,43.92,43.92,43.9,43.91,261400.0,34.8606,34.8606,34.8447,34.8526,261400.0
2015-04-28 10:30:00,43.91,43.95,43.9,43.95,252700.0,34.8526,34.8844,34.8447,34.8844,252700.0
2015-04-28 10:35:00,43.94,43.98,43.93,43.98,801800.0,34.8764,34.9082,34.8685,34.9082,801800.0
2015-04-28 10:40:00,43.98,44.04,43.97,44.0,837800.0,34.9082,34.9558,34.9002,34.9241,837800.0
2015-04-28 10:45:00,44.0,44.01,43.97,44.0,234400.0,34.9241,34.932,34.9002,34.9241,234400.0
2015-04-28 10:50:00,44.0,44.03,44.0,44.03,477600.0,34.9241,34.9479,34.9241,34.9479,477600.0
2015-04-28 10:55:00,44.02,44.03,44.0,44.01,560800.0,34.9399,34.9479,34.9241,34.932,560800.0
2015-04-28 11:00:00,44.01,44.08,44.0,44.08,851700.0,34.932,34.9876,34.9241,34.9876,851700.0
2015-04-28 11:05:00,44.08,44.09,44.06,44.06,244600.0,34.9876,34.9955,34.9717,34.9717,244600.0
2015-04-28 11:10:00,44.07,44.11,44.06,44.06,595800.0,34.9796,35.0114,34.9717,34.9717,595800.0
2015-04-28 11:15:00,44.07,44.08,44.06,44.08,712500.0,34.9796,34.9876,34.9717,34.9876,712500.0
2015-04-28 11:20:00,44.08,44.08,44.04,44.04,280800.0,34.9876,34.9876,34.9558,34.9558,280800.0
2015-04-28 11:25:00,44.05,44.06,44.02,44.02,330700.0,34.9637,34.9717,34.9399,34.9399,330700.0
2015-04-28 11:30:00,44.02,44.06,44.01,44.05,256800.0,34.9399,34.9717,34.932,34.9637,256800.0
2015-04-28 11:35:00,44.05,44.1,44.05,44.08,409700.0,34.9637,35.0034,34.9637,34.9876,409700.0
2015-04-28 11:40:00,44.08,44.08,44.05,44.06,69300.0,34.9876,34.9876,34.9637,34.9717,69300.0
2015-04-28 11:45:00,44.06,44.12,44.05,44.12,352000.0,34.9717,35.0193,34.9637,35.0193,352000.0
2015-04-28 11:50:00,44.12,44.12,44.09,44.11,232300.0,35.0193,35.0193,34.9955,35.0114,232300.0
2015-04-28 11:55:00,44.11,44.12,44.09,44.11,242000.0,35.0114,35.0193,34.9955,35.0114,242000.0
2015-04-28 12:00:00,44.11,44.13,44.1,44.1,260100.0,35.0114,35.0272,35.0034,35.0034,260100.0
2015-04-28 12:05:00,44.11,44.15,44.11,44.14,280700.0,35.0114,35.0431,35.0114,35.0352,280700.0
2015-04-28 12:10:00,44.14,44.16,44.13,44.15,274000.0,35.0352,35.051,35.0272,35.0431,274000.0
2015-04-28 12:15:00,44.15,44.15,44.1,44.12,178700.0,35.0431,35.0431,35.0034,35.0193,178700.0
2015-04-28 12:20:00,44.12,44.13,44.1,44.11,111400.0,35.0193,35.0272,35.0034,35.0114,111400.0
2015-04-28 12:25:00,44.11,44.12,44.1,44.1,62000.0,35.0114,35.0193,35.0034,35.0034,62000.0
2015-04-28 12:30:00,44.11,44.14,44.1,44.12,171500.0,35.0114,35.0352,35.0034,35.0193,171500.0
2015-04-28 12:35:00,44.12,44.13,44.1,44.11,68500.0,35.0193,35.0272,35.0034,35.0114,68500.0
2015-04-28 12:40:00,44.11,44.14,44.1,44.13,61400.0,35.0114,35.0352,35.0034,35.0272,61400.0
2015-04-28 12:45:00,44.13,44.14,44.12,44.14,183400.0,35.0272,35.0352,35.0193,35.0352,183400.0
2015-04-28 12:50:00,44.14,44.16,44.13,44.15,192800.0,35.0352,35.051,35.0272,35.0431,192800.0
2015-04-28 12:55:00,44.16,44.17,44.14,44.15,155500.0,35.051,35.059,35.0352,35.0431,155500.0
2015-04-28 13:00:00,44.16,44.17,44.14,44.16,920200.0,35.051,35.059,35.0352,35.051,920200.0
2015-04-28 13:05:00,44.16,44.16,44.15,44.15,32100.0,35.051,35.051,35.0431,35.0431,32100.0
2015-04-28 13:10:00,44.15,44.16,44.14,44.16,100200.0,35.0431,35.051,35.0352,35.051,100200.0
2015-04-28 13:15:00,44.16,44.17,44.15,44.16,57100.0,35.051,35.059,35.0431,35.051,57100.0
2015-04-28 13:20:00,44.16,44.19,44.16,44.16,221300.0,35.051,35.0749,35.051,35.051,221300.0
2015-04-28 13:25:00,44.16,44.17,44.12,44.13,207200.0,35.051,35.059,35.0193,35.0272,207200.0
2015-04-28 13:30:00,44.12,44.12,44.1,44.11,246900.0,35.0193,35.0193,35.0034,35.0114,246900.0
2015-04-28 13:35:00,44.11,44.15,44.1,44.14,121700.0,35.0114,35.0431,35.0034,35.0352,121700.0
2015-04-28 13:40:00,44.14,44.15,44.12,44.14,103500.0,35.0352,35.0431,35.0193,35.0352,103500.0
2015-04-28 13:45:00,44.13,44.15,44.13,44.13,28600.0,35.0272,35.0431,35.0272,35.0272,28600.0
2015-04-28 13:50:00,44.14,44.14,44.12,44.14,68800.0,35.0352,35.0352,35.0193,35.0352,68800.0
2015-04-28 13:55:00,44.13,44.14,44.11,44.12,161900.0,35.0272,35.0352,35.0114,35.0193,161900.0
2015-04-28 14:00:00,44.12,44.12,44.09,44.1,208200.0,35.0193,35.0193,34.9955,35.0034,208200.0
2015-04-28 14:05:00,44.1,44.11,44.08,44.1,76300.0,35.0034,35.0114,34.9876,35.0034,76300.0
2015-04-28 14:10:00,44.1,44.12,44.09,44.1,101200.0,35.0034,35.0193,34.9955,35.0034,101200.0
2015-04-28 14:15:00,44.1,44.11,44.08,44.09,229500.0,35.0034,35.0114,34.9876,34.9955,229500.0
2015-04-28 14:20:00,44.09,44.1,44.06,44.07,284900.0,34.9955,35.0034,34.9717,34.9796,284900.0
2015-04-28 14:25:00,44.07,44.1,44.04,44.05,133400.0,34.9796,35.0034,34.9558,34.9637,133400.0
2015-04-28 14:30:00,44.05,44.09,44.03,44.08,130700.0,34.9637,34.9955,34.9479,34.9876,130700.0
2015-04-28 14:35:00,44.07,44.08,44.05,44.06,191600.0,34.9796,34.9876,34.9637,34.9717,191600.0
2015-04-28 14:40:00,44.05,44.07,44.05,44.07,62700.0,34.9637,34.9796,34.9637,34.9796,62700.0
2015-04-28 14:45:00,44.07,44.09,44.06,44.07,157100.0,34.9796,34.9955,34.9717,34.9796,157100.0
2015-04-28 14:50:00,44.07,44.07,44.05,44.05,127100.0,34.9796,34.9796,34.9637,34.9637,127100.0
2015-04-28 14:55:00,44.05,44.06,44.04,44.05,184000.0,34.9637,34.9717,34.9558,34.9637,184000.0
2015-04-28 15:00:00,44.05,44.07,44.04,44.05,191000.0,34.9637,34.9796,34.9558,34.9637,191000.0
2015-04-28 15:05:00,44.06,44.08,44.05,44.06,169300.0,34.9717,34.9876,34.9637,34.9717,169300.0
2015-04-28 15:10:00,44.07,44.09,44.06,44.08,47900.0,34.9796,34.9955,34.9717,34.9876,47900.0
2015-04-28 15:15:00,44.08,44.09,44.06,44.06,189400.0,34.9876,34.9955,34.9717,34.9717,189400.0
2015-04-28 15:20:00,44.07,44.07,44.05,44.05,149800.0,34.9796,34.9796,34.9637,34.9637,149800.0
2015-04-28 15:25:00,44.06,44.07,44.05,44.05,147800.0,34.9717,34.9796,34.9637,34.9637,147800.0
2015-04-28 15:30:00,44.05,44.08,44.05,44.08,265700.0,34.9637,34.9876,34.9637,34.9876,265700.0
2015-04-28 15:35:00,44.08,44.08,44.07,44.07,450300.0,34.9876,34.9876,34.9796,34.9796,450300.0
2015-04-28 15:40:00,44.08,44.08,44.06,44.07,168000.0,34.9876,34.9876,34.9717,34.9796,168000.0
2015-04-28 15:45:00,44.07,44.07,44.05,44.05,245500.0,34.9796,34.9796,34.9637,34.9637,245500.0
2015-04-28 15:50:00,44.05,44.07,44.05,44.05,446600.0,34.9637,34.9796,34.9637,34.9637,446600.0
2015-04-28 15:55:00,44.05,44.1,44.05,44.09,1328200.0,34.9637,35.0034,34.9637,34.9955,1328200.0
2015-04-29 09:30:00,43.65,43.67,43.6,43.64,987300.0,34.6462,34.6621,34.6066,34.6383,987300.0
2015-04-29 09:35:00,43.64,43.7,43.63,43.68,681600.0,34.6383,34.6859,34.6304,34.6701,681600.0
2015-04-29 09:40:00,43.69,43.71,43.66,43.7,425000.0,34.678,34.6939,34.6542,34.6859,425000.0
2015-04-29 09:45:00,43.7,43.74,43.7,43.71,411400.0,34.6859,34.7177,34.6859,34.6939,411400.0
2015-04-29 09:50:00,43.71,43.72,43.68,43.71,157900.0,34.6939,34.7018,34.6701,34.6939,157900.0
2015-04-29 09:55:00,43.7,43.72,43.7,43.71,316200.0,34.6859,34.7018,34.6859,34.6939,316200.0
2015-04-29 10:00:00,43.71,43.72,43.67,43.67,390800.0,34.6939,34.7018,34.6621,34.6621,390800.0
2015-04-29 10:05:00,43.68,43.68,43.62,43.63,667900.0,34.6701,34.6701,34.6224,34.6304,667900.0
2015-04-29 10:10:00,43.63,43.64,43.6,43.63,337300.0,34.6304,34.6383,34.6066,34.6304,337300.0
2015-04-29 10:15:00,43.63,43.66,43.6,43.65,743600.0,34.6304,34.6542,34.6066,34.6462,743600.0
2015-04-29 10:20:00,43.65,43.67,43.63,43.64,1064000.0,34.6462,34.6621,34.6304,34.6383,1064000.0
2015-04-29 10:25:00,43.64,43.65,43.63,43.64,661600.0,34.6383,34.6462,34.6304,34.6383,661600.0
2015-04-29 10:30:00,43.65,43.72,43.63,43.72,912100.0,34.6462,34.7018,34.6304,34.7018,912100.0
2015-04-29 10:35:00,43.72,43.73,43.68,43.7,569600.0,34.7018,34.7097,34.6701,34.6859,569600.0
2015-04-29 10:40:00,43.7,43.72,43.66,43.67,273100.0,34.6859,34.7018,34.6542,34.6621,273100.0
2015-04-29 10:45:00,43.67,43.68,43.64,43.66,210900.0,34.6621,34.6701,34.6383,34.6542,210900.0
2015-04-29 10:50:00,43.66,43.72,43.65,43.7,405400.0,34.6542,34.7018,34.6462,34.6859,405400.0
2015-04-29 10:55:00,43.7,43.72,43.67,43.71,275300.0,34.6859,34.7018,34.6621,34.6939,275300.0
2015-04-29 11:00:00,43.7,43.77,43.7,43.76,375500.0,34.6859,34.7415,34.6859,34.7336,375500.0
2015-04-29 11:05:00,43.76,43.77,43.73,43.74,213400.0,34.7336,34.7415,34.7097,34.7177,213400.0
2015-04-29 11:10:00,43.75,43.75,43.7,43.72,183700.0,34.7256,34.7256,34.6859,34.7018,183700.0
2015-04-29 11:15:00,43.71,43.73,43.69,43.72,177100.0,34.6939,34.7097,34.678,34.7018,177100.0
2015-04-29 11:20:00,43.72,43.74,43.71,43.73,158600.0,34.7018,34.7177,34.6939,34.7097,158600.0
2015-04-29 11:25:00,43.73,43.73,43.7,43.71,285800.0,34.7097,34.7097,34.6859,34.6939,285800.0
2015-04-29 11:30:00,43.71,43.72,43.68,43.69,189900.0,34.6939,34.7018,34.6701,34.678,189900.0
2015-04-29 11:35:00,43.69,43.7,43.68,43.69,167200.0,34.678,34.6859,34.6701,34.678,167200.0
2015-04-29 11:40:00,43.69,43.72,43.68,43.69,142000.0,34.678,34.7018,34.6701,34.678,142000.0
2015-04-29 11:45:00,43.69,43.7,43.68,43.69,134500.0,34.678,34.6859,34.6701,34.678,134500.0
2015-04-29 11:50:00,43.69,43.72,43.69,43.72,56300.0,34.678,34.7018,34.678,34.7018,56300.0
2015-04-29 11:55:00,43.72,43.73,43.7,43.71,101500.0,34.7018,34.7097,34.6859,34.6939,101500.0
2015-04-29 12:00:00,43.7,43.72,43.68,43.69,180200.0,34.6859,34.7018,34.6701,34.678,180200.0
2015-04-29 12:05:00,43.68,43.69,43.66,43.67,139200.0,34.6701,34.678,34.6542,34.6621,139200.0
2015-04-29 12:10:00,43.66,43.68,43.64,43.66,313000.0,34.6542,34.6701,34.6383,34.6542,313000.0
2015-04-29 12:15:00,43.66,43.67,43.63,43.64,318300.0,34.6542,34.6621,34.6304,34.6383,318300.0
2015-04-29 12:20:00,43.64,43.66,43.63,43.64,198000.0,34.6383,34.6542,34.6304,34.6383,198000.0
2015-04-29 12:25:00,43.64,43.64,43.59,43.61,1426300.0,34.6383,34.6383,34.5986,34.6145,1426300.0
2015-04-29 12:30:00,43.61,43.62,43.57,43.62,955700.0,34.6145,34.6224,34.5827,34.6224,955700.0
2015-04-29 12:35:00,43.62,43.63,43.61,43.62,117000.0,34.6224,34.6304,34.6145,34.6224,117000.0
2015-04-29 12:40:00,43.61,43.62,43.59,43.61,68300.0,34.6145,34.6224,34.5986,34.6145,68300.0
2015-04-29 12:45:00,43.61,43.64,43.61,43.64,133500.0,34.6145,34.6383,34.6145,34.6383,133500.0
2015-04-29 12:50:00,43.63,43.66,43.63,43.65,121100.0,34.6304,34.6542,34.6304,34.6462,121100.0
2015-04-29 12:55:00,43.65,43.67,43.65,43.65,154800.0,34.6462,34.6621,34.6462,34.6462,154800.0
2015-04-29 13:00:00,43.66,43.66,43.61,43.62,101700.0,34.6542,34.6542,34.6145,34.6224,101700.0
2015-04-29 13:05:00,43.62,43.63,43.57,43.58,1463000.0,34.6224,34.6304,34.5827,34.5907,1463000.0
2015-04-29 13:10:00,43.59,43.6,43.56,43.59,234100.0,34.5986,34.6066,34.5748,34.5986,234100.0
2015-04-29 13:15:00,43.59,43.62,43.58,43.61,259300.0,34.5986,34.6224,34.5907,34.6145,259300.0
2015-04-29 13:20:00,43.6,43.64,43.59,43.63,255200.0,34.6066,34.6383,34.5986,34.6304,255200.0
2015-04-29 13:25:00,43.63,43.63,43.6,43.61,120000.0,34.6304,34.6304,34.6066,34.6145,120000.0
2015-04-29 13:30:00,43.61,43.62,43.6,43.62,175600.0,34.6145,34.6224,34.6066,34.6224,175600.0
2015-04-29 13:35:00,43.61,43.64,43.61,43.63,173500.0,34.6145,34.6383,34.6145,34.6304,173500.0
2015-04-29 13:40:00,43.63,43.64,43.59,43.63,1497400.0,34.6304,34.6383,34.5986,34.6304,1497400.0
2015-04-29 13:45:00,43.64,43.66,43.63,43.66,223100.0,34.6383,34.6542,34.6304,34.6542,223100.0
2015-04-29 13:50:00,43.65,43.67,43.64,43.64,382000.0,34.6462,34.6621,34.6383,34.6383,382000.0
2015-04-29 13:55:00,43.65,43.67,43.57,43.62,1957900.0,34.6462,34.6621,34.5827,34.6224,1957900.0
2015-04-29 14:00:00,43.62,43.71,43.47,43.66,2841200.0,34.6224,34.6939,34.5034,34.6542,2841200.0
2015-04-29 14:05:00,43.66,43.7,43.52,43.55,628600.0,34.6542,34.6859,34.5431,34.5669,628600.0
2015-04-29 14:10:00,43.55,43.58,43.42,43.45,1095600.0,34.5669,34.5907,34.4637,34.4875,1095600.0
2015-04-29 14:15:00,43.45,43.51,43.44,43.48,687400.0,34.4875,34.5351,34.4796,34.5113,687400.0
2015-04-29 14:20:00,43.47,43.59,43.47,43.55,675900.0,34.5034,34.5986,34.5034,34.5669,675900.0
2015-04-29 14:25:00,43.55,43.58,43.49,43.55,697900.0,34.5669,34.5907,34.5193,34.5669,697900.0
2015-04-29 14:30:00,43.55,43.62,43.54,43.61,533200.0,34.5669,34.6224,34.5589,34.6145,533200.0
2015-04-29 14:35:00,43.61,43.63,43.58,43.62,176000.0,34.6145,34.6304,34.5907,34.6224,176000.0
2015-04-29 14:40:00,43.63,43.68,43.6,43.66,645900.0,34.6304,34.6701,34.6066,34.6542,645900.0
2015-04-29 14:45:00,43.66,43.67,43.6,43.61,178500.0,34.6542,34.6621,34.6066,34.6145,178500.0
2015-04-29 14:50:00,43.61,43.62,43.59,43.61,176200.0,34.6145,34.6224,34.5986,34.6145,176200.0
2015-04-29 14:55:00,43.61,43.63,43.61,43.63,78200.0,34.6145,34.6304,34.6145,34.6304,78200.0
2015-04-29 15:00:00,43.63,43.65,43.59,43.59,304400.0,34.6304,34.6462,34.5986,34.5986,304400.0
2015-04-29 15:05:00,43.6,43.62,43.59,43.6,214400.0,34.6066,34.6224,34.5986,34.6066,214400.0
2015-04-29 15:10:00,43.6,43.61,43.56,43.61,381700.0,34.6066,34.6145,34.5748,34.6145,381700.0
2015-04-29 15:15:00,43.61,43.65,43.59,43.63,157100.0,34.6145,34.6462,34.5986,34.6304,157100.0
2015-04-29 15:20:00,43.62,43.63,43.61,43.61,86900.0,34.6224,34.6304,34.6145,34.6145,86900.0
2015-04-29 15:25:00,43.62,43.63,43.6,43.61,164400.0,34.6224,34.6304,34.6066,34.6145,164400.0
2015-04-29 15:30:00,43.61,43.64,43.61,43.62,170800.0,34.6145,34.6383,34.6145,34.6224,170800.0
2015-04-29 15:35:00,43.63,43.68,43.62,43.65,248800.0,34.6304,34.6701,34.6224,34.6462,248800.0
2015-04-29 15:40:00,43.65,43.66,43.6,43.61,205300.0,34.6462,34.6542,34.6066,34.6145,205300.0
2015-04-29 15:45:00,43.6,43.61,43.6,43.61,888700.0,34.6066,34.6145,34.6066,34.6145,888700.0
2015-04-29 15:50:00,43.61,43.61,43.57,43.58,1190200.0,34.6145,34.6145,34.5827,34.5907,1190200.0
2015-04-29 15:55:00,43.58,43.58,43.54,43.54,3199600.0,34.5907,34.5907,34.5589,34.5589,3199600.0
2015-04-30 09:30:00,43.19,43.2,43.07,43.15,2997200.0,34.2811,34.2891,34.1859,34.2494,2997200.0
2015-04-30 09:35:00,43.16,43.17,43.1,43.1,1035900.0,34.2573,34.2653,34.2097,34.2097,1035900.0
2015-04-30 09:40:00,43.1,43.13,43.06,43.07,1497000.0,34.2097,34.2335,34.1779,34.1859,1497000.0
2015-04-30 09:45:00,43.07,43.14,43.06,43.11,1020100.0,34.1859,34.2414,34.1779,34.2176,1020100.0
2015-04-30 09:50:00,43.11,43.11,43.05,43.08,601300.0,34.2176,34.2176,34.17,34.1938,601300.0
2015-04-30 09:55:00,43.08,43.1,43.07,43.08,681500.0,34.1938,34.2097,34.1859,34.1938,681500.0
2015-04-30 10:00:00,43.08,43.09,43.04,43.05,1059800.0,34.1938,34.2018,34.1621,34.17,1059800.0
2015-04-30 10:05:00,43.05,43.08,43.04,43.05,903900.0,34.17,34.1938,34.1621,34.17,903900.0
2015-04-30 10:10:00,43.05,43.09,43.03,43.08,702900.0,34.17,34.2018,34.1541,34.1938,702900.0
2015-04-30 10:15:00,43.08,43.09,43.05,43.08,562700.0,34.1938,34.2018,34.17,34.1938,562700.0
2015-04-30 10:20:00,43.08,43.1,43.05,43.05,642200.0,34.1938,34.2097,34.17,34.17,642200.0
2015-04-30 10:25:00,43.05,43.1,43.05,43.08,1539500.0,34.17,34.2097,34.17,34.1938,1539500.0
2015-04-30 10:30:00,43.07,43.08,43.04,43.06,612300.0,34.1859,34.1938,34.1621,34.1779,612300.0
2015-04-30 10:35:00,43.06,43.07,43.03,43.03,331500.0,34.1779,34.1859,34.1541,34.1541,331500.0
2015-04-30 10:40:00,43.04,43.05,43.01,43.02,740200.0,34.1621,34.17,34.1383,34.1462,740200.0
2015-04-30 10:45:00,43.02,43.03,43.0,43.01,1171700.0,34.1462,34.1541,34.1303,34.1383,1171700.0
2015-04-30 10:50:00,43.02,43.02,42.98,43.01,754600.0,34.1462,34.1462,34.1144,34.1383,754600.0
2015-04-30 10:55:00,43.01,43.06,43.0,43.02,918000.0,34.1383,34.1779,34.1303,34.1462,918000.0
2015-04-30 11:00:00,43.03,43.08,43.02,43.07,579000.0,34.1541,34.1938,34.1462,34.1859,579000.0
2015-04-30 11:05:00,43.08,43.12,43.07,43.09,629500.0,34.1938,34.2256,34.1859,34.2018,629500.0
2015-04-30 11:10:00,43.09,43.12,43.09,43.09,266700.0,34.2018,34.2256,34.2018,34.2018,266700.0
2015-04-30 11:15:00,43.1,43.1,43.06,43.08,1167100.0,34.2097,34.2097,34.1779,34.1938,1167100.0
2015-04-30 11:20:00,43.07,43.08,43.05,43.07,860300.0,34.1859,34.1938,34.17,34.1859,860300.0
2015-04-30 11:25:00,43.07,43.07,43.03,43.03,1363000.0,34.1859,34.1859,34.1541,34.1541,1363000.0
2015-04-30 11:30:00,43.04,43.1,43.03,43.05,998400.0,34.1621,34.2097,34.1541,34.17,998400.0
2015-04-30 11:35:00,43.05,43.08,43.03,43.05,596600.0,34.17,34.1938,34.1541,34.17,596600.0
2015-04-30 11:40:00,43.05,43.06,43.03,43.03,510800.0,34.17,34.1779,34.1541,34.1541,510800.0
2015-04-30 11:45:00,43.04,43.06,43.03,43.05,438900.0,34.1621,34.1779,34.1541,34.17,438900.0
2015-04-30 11:50:00,43.05,43.06,43.02,43.02,571400.0,34.17,34.1779,34.1462,34.1462,571400.0
2015-04-30 11:55:00,43.03,43.04,43.0,43.01,946500.0,34.1541,34.1621,34.1303,34.1383,946500.0
2015-04-30 12:00:00,43.0,43.03,43.0,43.03,305600.0,34.1303,34.1541,34.1303,34.1541,305600.0
2015-04-30 12:05:00,43.02,43.04,43.01,43.03,250200.0,34.1462,34.1621,34.1383,34.1541,250200.0
2015-04-30 12:10:00,43.02,43.04,43.01,43.02,131900.0,34.1462,34.1621,34.1383,34.1462,131900.0
2015-04-30 12:15:00,43.03,43.08,43.02,43.08,871100.0,34.1541,34.1938,34.1462,34.1938,871100.0
2015-04-30 12:20:00,43.08,43.09,43.07,43.09,130000.0,34.1938,34.2018,34.1859,34.2018,130000.0
2015-04-30 12:25:00,43.08,43.08,43.05,43.07,221900.0,34.1938,34.1938,34.17,34.1859,221900.0
2015-04-30 12:30:00,43.07,43.09,43.05,43.08,556400.0,34.1859,34.2018,34.17,34.1938,556400.0
2015-04-30 12:35:00,43.08,43.1,43.07,43.07,263800.0,34.1938,34.2097,34.1859,34.1859,263800.0
2015-04-30 12:40:00,43.08,43.09,43.06,43.06,208900.0,34.1938,34.2018,34.1779,34.1779,208900.0
2015-04-30 12:45:00,43.06,43.07,43.04,43.05,191000.0,34.1779,34.1859,34.1621,34.17,191000.0
2015-04-30 12:50:00,43.05,43.05,43.01,43.03,725400.0,34.17,34.17,34.1383,34.1541,725400.0
2015-04-30 12:55:00,43.03,43.06,43.01,43.06,243400.0,34.1541,34.1779,34.1383,34.1779,243400.0
2015-04-30 13:00:00,43.06,43.08,43.05,43.08,352900.0,34.1779,34.1938,34.17,34.1938,352900.0
2015-04-30 13:05:00,43.07,43.09,43.05,43.08,294700.0,34.1859,34.2018,34.17,34.1938,294700.0
2015-04-30 13:10:00,43.08,43.1,43.06,43.09,512700.0,34.1938,34.2097,34.1779,34.2018,512700.0
2015-04-30 13:15:00,43.09,43.1,43.07,43.09,290900.0,34.2018,34.2097,34.1859,34.2018,290900.0
2015-04-30 13:20:00,43.1,43.1,43.06,43.07,226600.0,34.2097,34.2097,34.1779,34.1859,226600.0
2015-04-30 13:25:00,43.08,43.08,43.04,43.05,313300.0,34.1938,34.1938,34.1621,34.17,313300.0
2015-04-30 13:30:00,43.05,43.07,43.03,43.06,335900.0,34.17,34.1859,34.1541,34.1779,335900.0
2015-04-30 13:35:00,43.06,43.07,43.04,43.04,277700.0,34.1779,34.1859,34.1621,34.1621,277700.0
2015-04-30 13:40:00,43.05,43.07,43.04,43.07,195600.0,34.17,34.1859,34.1621,34.1859,195600.0
2015-04-30 13:45:00,43.07,43.08,43.05,43.06,257100.0,34.1859,34.1938,34.17,34.1779,257100.0
2015-04-30 13:50:00,43.06,43.07,43.05,43.07,250500.0,34.1779,34.1859,34.17,34.1859,250500.0
2015-04-30 13:55:00,43.06,43.08,43.06,43.07,123600.0,34.1779,34.1938,34.1779,34.1859,123600.0
2015-04-30 14:00:00,43.07,43.09,43.06,43.08,540400.0,34.1859,34.2018,34.1779,34.1938,540400.0
2015-04-30 14:05:00,43.08,43.11,43.06,43.1,403500.0,34.1938,34.2176,34.1779,34.2097,403500.0
2015-04-30 14:10:00,43.1,43.14,43.1,43.14,245100.0,34.2097,34.2414,34.2097,34.2414,245100.0
2015-04-30 14:15:00,43.14,43.17,43.13,43.13,476900.0,34.2414,34.2653,34.2335,34.2335,476900.0
2015-04-30 14:20:00,43.13,43.15,43.07,43.07,1147200.0,34.2335,34.2494,34.1859,34.1859,1147200.0
2015-04-30 14:25:00,43.08,43.08,43.04,43.05,188800.0,34.1938,34.1938,34.1621,34.17,188800.0
2015-04-30 14:30:00,43.05,43.05,43.02,43.03,268000.0,34.17,34.17,34.1462,34.1541,268000.0
2015-04-30 14:35:00,43.03,43.07,43.02,43.07,263200.0,34.1541,34.1859,34.1462,34.1859,263200.0
2015-04-30 14:40:00,43.06,43.09,43.05,43.09,328700.0,34.1779,34.2018,34.17,34.2018,328700.0
2015-04-30 14:45:00,43.09,43.09,43.07,43.08,866100.0,34.2018,34.2018,34.1859,34.1938,866100.0
2015-04-30 14:50:00,43.08,43.08,43.05,43.06,600700.0,34.1938,34.1938,34.17,34.1779,600700.0
2015-04-30 14:55:00,43.06,43.07,43.03,43.06,537800.0,34.1779,34.1859,34.1541,34.1779,537800.0
2015-04-30 15:00:00,43.06,43.07,42.94,42.98,1306500.0,34.1779,34.1859,34.0827,34.1144,1306500.0
2015-04-30 15:05:00,42.98,43.0,42.94,42.94,498600.0,34.1144,34.1303,34.0827,34.0827,498600.0
2015-04-30 15:10:00,42.95,42.97,42.92,42.97,635700.0,34.0906,34.1065,34.0668,34.1065,635700.0
2015-04-30 15:15:00,42.97,43.01,42.96,42.99,543300.0,34.1065,34.1383,34.0986,34.1224,543300.0
2015-04-30 15:20:00,43.0,43.02,42.97,42.99,637700.0,34.1303,34.1462,34.1065,34.1224,637700.0
2015-04-30 15:25:00,42.99,42.99,42.94,42.95,1029100.0,34.1224,34.1224,34.0827,34.0906,1029100.0
2015-04-30 15:30:00,42.96,43.01,42.94,42.99,1277600.0,34.0986,34.1383,34.0827,34.1224,1277600.0
2015-04-30 15:35:00,43.0,43.02,42.97,43.0,1573200.0,34.1303,34.1462,34.1065,34.1303,1573200.0
2015-04-30 15:40:00,42.99,43.0,42.93,42.93,1011100.0,34.1224,34.1303,34.0748,34.0748,1011100.0
2015-04-30 15:45:00,42.93,42.97,42.93,42.95,2280500.0,34.0748,34.1065,34.0748,34.0906,2280500.0
2015-04-30 15:50:00,42.95,42.96,42.93,42.95,3542800.0,34.0906,34.0986,34.0748,34.0906,3542800.0
2015-04-30 15:55:00,42.95,42.95,42.87,42.9,10894900.0,34.0906,34.0906,34.0271,34.051,10894900.0
2015-05-01 09:30:00,43.09,43.1,42.97,43.0,2288000.0,34.2018,34.2097,34.1065,34.1303,2288000.0
2015-05-01 09:35:00,43.0,43.01,42.92,42.95,1389200.0,34.1303,34.1383,34.0668,34.0906,1389200.0
2015-05-01 09:40:00,42.95,43.04,42.95,43.04,1820700.0,34.0906,34.1621,34.0906,34.1621,1820700.0
2015-05-01 09:45:00,43.03,43.06,43.0,43.0,503400.0,34.1541,34.1779,34.1303,34.1303,503400.0
2015-05-01 09:50:00,43.0,43.03,42.98,43.02,668800.0,34.1303,34.1541,34.1144,34.1462,668800.0
2015-05-01 09:55:00,43.02,43.04,43.01,43.02,632300.0,34.1462,34.1621,34.1383,34.1462,632300.0
2015-05-01 10:00:00,43.02,43.05,43.0,43.02,551800.0,34.1462,34.17,34.1303,34.1462,551800.0
2015-05-01 10:05:00,43.01,43.02,42.94,42.96,756900.0,34.1383,34.1462,34.0827,34.0986,756900.0
2015-05-01 10:10:00,42.96,42.97,42.93,42.94,936500.0,34.0986,34.1065,34.0748,34.0827,936500.0
2015-05-01 10:15:00,42.93,42.97,42.91,42.96,1467100.0,34.0748,34.1065,34.0589,34.0986,1467100.0
2015-05-01 10:20:00,42.96,43.0,42.95,42.98,544400.0,34.0986,34.1303,34.0906,34.1144,544400.0
2015-05-01 10:25:00,42.98,43.0,42.96,42.97,468500.0,34.1144,34.1303,34.0986,34.1065,468500.0
2015-05-01 10:30:00,42.97,43.0,42.96,42.97,456700.0,34.1065,34.1303,34.0986,34.1065,456700.0
2015-05-01 10:35:00,42.97,42.98,42.94,42.96,514700.0,34.1065,34.1144,34.0827,34.0986,514700.0
2015-05-01 10:40:00,42.97,42.97,42.87,42.92,1831300.0,34.1065,34.1065,34.0271,34.0668,1831300.0
2015-05-01 10:45:00,42.91,42.94,42.91,42.91,213200.0,34.0589,34.0827,34.0589,34.0589,213200.0
2015-05-01 10:50:00,42.92,42.98,42.92,42.98,207000.0,34.0668,34.1144,34.0668,34.1144,207000.0
2015-05-01 10:55:00,42.97,43.01,42.97,43.01,280900.0,34.1065,34.1383,34.1065,34.1383,280900.0
2015-05-01 11:00:00,43.0,43.03,43.0,43.01,651100.0,34.1303,34.1541,34.1303,34.1383,651100.0
2015-05-01 11:05:00,43.01,43.05,43.0,43.02,362900.0,34.1383,34.17,34.1303,34.1462,362900.0
2015-05-01 11:10:00,43.02,43.04,43.01,43.04,231400.0,34.1462,34.1621,34.1383,34.1621,231400.0
2015-05-01 11:15:00,43.04,43.04,42.98,43.01,264500.0,34.1621,34.1621,34.1144,34.1383,264500.0
2015-05-01 11:20:00,43.02,43.05,43.01,43.04,250200.0,34.1462,34.17,34.1383,34.1621,250200.0
2015-05-01 11:25:00,43.04,43.11,43.03,43.1,560300.0,34.1621,34.2176,34.1541,34.2097,560300.0
2015-05-01 11:30:00,43.11,43.12,43.09,43.11,208500.0,34.2176,34.2256,34.2018,34.2176,208500.0
2015-05-01 11:35:00,43.1,43.11,43.07,43.08,232300.0,34.2097,34.2176,34.1859,34.1938,232300.0
2015-05-01 11:40:00,43.08,43.09,43.06,43.07,578200.0,34.1938,34.2018,34.1779,34.1859,578200.0
2015-05-01 11:45:00,43.08,43.08,43.03,43.04,407800.0,34.1938,34.1938,34.1541,34.1621,407800.0
2015-05-01 11:50:00,43.04,43.06,43.01,43.04,301700.0,34.1621,34.1779,34.1383,34.1621,301700.0
2015-05-01 11:55:00,43.04,43.08,43.04,43.05,339800.0,34.1621,34.1938,34.1621,34.17,339800.0
2015-05-01 12:00:00,43.06,43.08,43.04,43.05,290600.0,34.1779,34.1938,34.1621,34.17,290600.0
2015-05-01 12:05:00,43.05,43.05,43.0,43.01,195600.0,34.17,34.17,34.1303,34.1383,195600.0
2015-05-01 12:10:00,43.01,43.02,42.99,43.01,410300.0,34.1383,34.1462,34.1224,34.1383,410300.0
2015-05-01 12:15:00,43.0,43.01,42.98,43.0,174500.0,34.1303,34.1383,34.1144,34.1303,174500.0
2015-05-01 12:20:00,43.0,43.01,42.98,43.01,209600.0,34.1303,34.1383,34.1144,34.1383,209600.0
2015-05-01 12:25:00,43.01,43.04,43.0,43.04,293700.0,34.1383,34.1621,34.1303,34.1621,293700.0
2015-05-01 12:30:00,43.03,43.05,43.03,43.04,153900.0,34.1541,34.17,34.1541,34.1621,153900.0
2015-05-01 12:35:00,43.04,43.04,43.01,43.02,214000.0,34.1621,34.1621,34.1383,34.1462,214000.0
2015-05-01 12:40:00,43.01,43.04,43.01,43.03,149600.0,34.1383,34.1621,34.1383,34.1541,149600.0
2015-05-01 12:45:00,43.03,43.05,43.01,43.03,117200.0,34.1541,34.17,34.1383,34.1541,117200.0
2015-05-01 12:50:00,43.02,43.03,43.01,43.02,68700.0,34.1462,34.1541,34.1383,34.1462,68700.0
2015-05-01 12:55:00,43.02,43.04,43.01,43.04,221600.0,34.1462,34.1621,34.1383,34.1621,221600.0
2015-05-01 13:00:00,43.04,43.06,43.02,43.05,222300.0,34.1621,34.1779,34.1462,34.17,222300.0
2015-05-01 13:05:00,43.06,43.06,43.03,43.04,58100.0,34.1779,34.1779,34.1541,34.1621,58100.0
2015-05-01 13:10:00,43.04,43.05,43.03,43.04,41000.0,34.1621,34.17,34.1541,34.1621,41000.0
2015-05-01 13:15:00,43.04,43.07,43.04,43.07,157100.0,34.1621,34.1859,34.1621,34.1859,157100.0
2015-05-01 13:20:00,43.07,43.08,43.06,43.08,164900.0,34.1859,34.1938,34.1779,34.1938,164900.0
2015-05-01 13:25:00,43.08,43.09,43.07,43.09,210700.0,34.1938,34.2018,34.1859,34.2018,210700.0
2015-05-01 13:30:00,43.09,43.12,43.09,43.09,382600.0,34.2018,34.2256,34.2018,34.2018,382600.0
2015-05-01 13:35:00,43.1,43.11,43.09,43.1,239800.0,34.2097,34.2176,34.2018,34.2097,239800.0
2015-05-01 13:40:00,43.1,43.11,43.09,43.1,75500.0,34.2097,34.2176,34.2018,34.2097,75500.0
2015-05-01 13:45:00,43.1,43.13,43.1,43.12,116400.0,34.2097,34.2335,34.2097,34.2256,116400.0
2015-05-01 13:50:00,43.13,43.18,43.12,43.16,600500.0,34.2335,34.2732,34.2256,34.2573,600500.0
2015-05-01 13:55:00,43.16,43.19,43.16,43.18,749300.0,34.2573,34.2811,34.2573,34.2732,749300.0
2015-05-01 14:00:00,43.18,43.2,43.17,43.19,470700.0,34.2732,34.2891,34.2653,34.2811,470700.0
2015-05-01 14:05:00,43.19,43.23,43.19,43.23,405400.0,34.2811,34.3129,34.2811,34.3129,405400.0
2015-05-01 14:10:00,43.23,43.24,43.22,43.22,420500.0,34.3129,34.3208,34.3049,34.3049,420500.0
2015-05-01 14:15:00,43.22,43.23,43.18,43.2,161900.0,34.3049,34.3129,34.2732,34.2891,161900.0
2015-05-01 14:20:00,43.2,43.21,43.18,43.21,178900.0,34.2891,34.297,34.2732,34.297,178900.0
2015-05-01 14:25:00,43.2,43.26,43.19,43.26,495400.0,34.2891,34.3367,34.2811,34.3367,495400.0
2015-05-01 14:30:00,43.25,43.26,43.24,43.25,197700.0,34.3288,34.3367,34.3208,34.3288,197700.0
2015-05-01 14:35:00,43.24,43.25,43.19,43.2,1229800.0,34.3208,34.3288,34.2811,34.2891,1229800.0
2015-05-01 14:40:00,43.2,43.21,43.19,43.2,229700.0,34.2891,34.297,34.2811,34.2891,229700.0
2015-05-01 14:45:00,43.2,43.21,43.18,43.19,311400.0,34.2891,34.297,34.2732,34.2811,311400.0
2015-05-01 14:50:00,43.19,43.19,43.15,43.16,426500.0,34.2811,34.2811,34.2494,34.2573,426500.0
2015-05-01 14:55:00,43.16,43.16,43.13,43.16,296700.0,34.2573,34.2573,34.2335,34.2573,296700.0
2015-05-01 15:00:00,43.16,43.17,43.14,43.15,169500.0,34.2573,34.2653,34.2414,34.2494,169500.0
2015-05-01 15:05:00,43.15,43.16,43.14,43.16,150500.0,34.2494,34.2573,34.2414,34.2573,150500.0
2015-05-01 15:10:00,43.16,43.16,43.12,43.14,309200.0,34.2573,34.2573,34.2256,34.2414,309200.0
2015-05-01 15:15:00,43.14,43.16,43.13,43.16,186800.0,34.2414,34.2573,34.2335,34.2573,186800.0
2015-05-01 15:20:00,43.16,43.16,43.14,43.15,336400.0,34.2573,34.2573,34.2414,34.2494,336400.0
2015-05-01 15:25:00,43.15,43.15,43.12,43.13,222300.0,34.2494,34.2494,34.2256,34.2335,222300.0
2015-05-01 15:30:00,43.13,43.15,43.11,43.15,346900.0,34.2335,34.2494,34.2176,34.2494,346900.0
2015-05-01 15:35:00,43.14,43.15,43.13,43.15,283600.0,34.2414,34.2494,34.2335,34.2494,283600.0
2015-05-01 15:40:00,43.15,43.16,43.14,43.14,337200.0,34.2494,34.2573,34.2414,34.2414,337200.0
2015-05-01 15:45:00,43.15,43.16,43.14,43.16,369400.0,34.2494,34.2573,34.2414,34.2573,369400.0
2015-05-01 15:50:00,43.16,43.19,43.15,43.19,713800.0,34.2573,34.2811,34.2494,34.2811,713800.0
2015-05-01 15:55:00,43.19,43.19,43.13,43.16,3085300.0,34.2811,34.2811,34.2335,34.2573,3085300.0
2015-05-04 09:30:00,43.16,43.18,43.13,43.16,1042900.0,34.2573,34.2732,34.2335,34.2573,1042900.0
2015-05-04 09:35:00,43.16,43.21,43.16,43.21,729900.0,34.2573,34.297,34.2573,34.297,729900.0
2015-05-04 09:40:00,43.21,43.25,43.2,43.23,623700.0,34.297,34.3288,34.2891,34.3129,623700.0
2015-05-04 09:45:00,43.24,43.25,43.21,43.22,901400.0,34.3208,34.3288,34.297,34.3049,901400.0
2015-05-04 09:50:00,43.22,43.26,43.22,43.25,507400.0,34.3049,34.3367,34.3049,34.3288,507400.0
2015-05-04 09:55:00,43.24,43.27,43.24,43.27,182800.0,34.3208,34.3446,34.3208,34.3446,182800.0
2015-05-04 10:00:00,43.27,43.29,43.26,43.28,907000.0,34.3446,34.3605,34.3367,34.3526,907000.0
2015-05-04 10:05:00,43.27,43.3,43.25,43.29,282100.0,34.3446,34.3684,34.3288,34.3605,282100.0
2015-05-04 10:10:00,43.29,43.31,43.29,43.3,247700.0,34.3605,34.3764,34.3605,34.3684,247700.0
2015-05-04 10:15:00,43.31,43.33,43.3,43.32,540200.0,34.3764,34.3923,34.3684,34.3843,540200.0
2015-05-04 10:20:00,43.32,43.32,43.3,43.31,155200.0,34.3843,34.3843,34.3684,34.3764,155200.0
2015-05-04 10:25:00,43.31,43.33,43.29,43.3,363400.0,34.3764,34.3923,34.3605,34.3684,363400.0
2015-05-04 10:30:00,43.3,43.31,43.29,43.3,259700.0,34.3684,34.3764,34.3605,34.3684,259700.0
2015-05-04 10:35:00,43.3,43.31,43.28,43.28,235400.0,34.3684,34.3764,34.3526,34.3526,235400.0
2015-05-04 10:40:00,43.28,43.3,43.28,43.3,276700.0,34.3526,34.3684,34.3526,34.3684,276700.0
2015-05-04 10:45:00,43.3,43.31,43.28,43.29,191900.0,34.3684,34.3764,34.3526,34.3605,191900.0
2015-05-04 10:50:00,43.29,43.3,43.27,43.29,147500.0,34.3605,34.3684,34.3446,34.3605,147500.0
2015-05-04 10:55:00,43.28,43.31,43.28,43.29,233200.0,34.3526,34.3764,34.3526,34.3605,233200.0
2015-05-04 11:00:00,43.29,43.3,43.28,43.28,278700.0,34.3605,34.3684,34.3526,34.3526,278700.0
2015-05-04 11:05:00,43.28,43.33,43.28,43.31,337200.0,34.3526,34.3923,34.3526,34.3764,337200.0
2015-05-04 11:10:00,43.31,43.33,43.31,43.32,249200.0,34.3764,34.3923,34.3764,34.3843,249200.0
2015-05-04 11:15:00,43.32,43.32,43.3,43.3,178600.0,34.3843,34.3843,34.3684,34.3684,178600.0
2015-05-04 11:20:00,43.3,43.33,43.3,43.32,161500.0,34.3684,34.3923,34.3684,34.3843,161500.0
2015-05-04 11:25:00,43.31,43.32,43.3,43.32,178100.0,34.3764,34.3843,34.3684,34.3843,178100.0
2015-05-04 11:30:00,43.31,43.31,43.28,43.28,208100.0,34.3764,34.3764,34.3526,34.3526,208100.0
2015-05-04 11:35:00,43.28,43.3,43.27,43.29,177900.0,34.3526,34.3684,34.3446,34.3605,177900.0
2015-05-04 11:40:00,43.3,43.31,43.28,43.3,134600.0,34.3684,34.3764,34.3526,34.3684,134600.0
2015-05-04 11:45:00,43.31,43.31,43.29,43.3,71200.0,34.3764,34.3764,34.3605,34.3684,71200.0
2015-05-04 11:50:00,43.3,43.31,43.29,43.3,196400.0,34.3684,34.3764,34.3605,34.3684,196400.0
2015-05-04 11:55:00,43.31,43.34,43.3,43.34,179800.0,34.3764,34.4002,34.3684,34.4002,179800.0
2015-05-04 12:00:00,43.33,43.34,43.32,43.34,282200.0,34.3923,34.4002,34.3843,34.4002,282200.0
2015-05-04 12:05:00,43.34,43.35,43.32,43.33,183400.0,34.4002,34.4081,34.3843,34.3923,183400.0
2015-05-04 12:10:00,43.33,43.34,43.3,43.32,304200.0,34.3923,34.4002,34.3684,34.3843,304200.0
2015-05-04 12:15:00,43.32,43.34,43.31,43.32,83400.0,34.3843,34.4002,34.3764,34.3843,83400.0
2015-05-04 12:20:00,43.33,43.35,43.32,43.34,338000.0,34.3923,34.4081,34.3843,34.4002,338000.0
2015-05-04 12:25:00,43.33,43.35,43.33,43.34,101100.0,34.3923,34.4081,34.3923,34.4002,101100.0
2015-05-04 12:30:00,43.35,43.36,43.33,43.34,116100.0,34.4081,34.4161,34.3923,34.4002,116100.0
2015-05-04 12:35:00,43.34,43.35,43.33,43.34,112500.0,34.4002,34.4081,34.3923,34.4002,112500.0
2015-05-04 12:40:00,43.34,43.35,43.33,43.33,61300.0,34.4002,34.4081,34.3923,34.3923,61300.0
2015-05-04 12:45:00,43.34,43.35,43.32,43.33,125600.0,34.4002,34.4081,34.3843,34.3923,125600.0
2015-05-04 12:50:00,43.32,43.34,43.31,43.33,113800.0,34.3843,34.4002,34.3764,34.3923,113800.0
2015-05-04 12:55:00,43.34,43.34,43.31,43.32,87000.0,34.4002,34.4002,34.3764,34.3843,87000.0
2015-05-04 13:00:00,43.32,43.33,43.31,43.32,56600.0,34.3843,34.3923,34.3764,34.3843,56600.0
2015-05-04 13:05:00,43.33,43.33,43.3,43.3,210800.0,34.3923,34.3923,34.3684,34.3684,210800.0
2015-05-04 13:10:00,43.3,43.33,43.3,43.32,154100.0,34.3684,34.3923,34.3684,34.3843,154100.0
2015-05-04 13:15:00,43.32,43.33,43.31,43.32,74100.0,34.3843,34.3923,34.3764,34.3843,74100.0
2015-05-04 13:20:00,43.32,43.33,43.31,43.33,126000.0,34.3843,34.3923,34.3764,34.3923,126000.0
2015-05-04 13:25:00,43.33,43.35,43.32,43.35,90300.0,34.3923,34.4081,34.3843,34.4081,90300.0
2015-05-04 13:30:00,43.35,43.35,43.33,43.35,107500.0,34.4081,34.4081,34.3923,34.4081,107500.0
2015-05-04 13:35:00,43.34,43.37,43.34,43.36,108200.0,34.4002,34.424,34.4002,34.4161,108200.0
2015-05-04 13:40:00,43.37,43.38,43.35,43.35,122500.0,34.424,34.4319,34.4081,34.4081,122500.0
2015-05-04 13:45:00,43.35,43.38,43.35,43.37,101900.0,34.4081,34.4319,34.4081,34.424,101900.0
2015-05-04 13:50:00,43.37,43.38,43.36,43.38,99200.0,34.424,34.4319,34.4161,34.4319,99200.0
2015-05-04 13:55:00,43.38,43.4,43.37,43.39,132700.0,34.4319,34.4478,34.424,34.4399,132700.0
2015-05-04 14:00:00,43.39,43.41,43.35,43.36,187800.0,34.4399,34.4558,34.4081,34.4161,187800.0
2015-05-04 14:05:00,43.35,43.38,43.35,43.37,81600.0,34.4081,34.4319,34.4081,34.424,81600.0
2015-05-04 14:10:00,43.38,43.39,43.37,43.38,97300.0,34.4319,34.4399,34.424,34.4319,97300.0
2015-05-04 14:15:00,43.38,43.39,43.37,43.39,127800.0,34.4319,34.4399,34.424,34.4399,127800.0
2015-05-04 14:20:00,43.39,43.39,43.36,43.38,116300.0,34.4399,34.4399,34.4161,34.4319,116300.0
2015-05-04 14:25:00,43.38,43.39,43.37,43.39,286500.0,34.4319,34.4399,34.424,34.4399,286500.0
2015-05-04 14:30:00,43.38,43.4,43.38,43.39,118500.0,34.4319,34.4478,34.4319,34.4399,118500.0
2015-05-04 14:35:00,43.39,43.41,43.39,43.41,144000.0,34.4399,34.4558,34.4399,34.4558,144000.0
2015-05-04 14:40:00,43.41,43.42,43.39,43.4,300800.0,34.4558,34.4637,34.4399,34.4478,300800.0
2015-05-04 14:45:00,43.41,43.41,43.4,43.41,43500.0,34.4558,34.4558,34.4478,34.4558,43500.0
2015-05-04 14:50:00,43.41,43.42,43.4,43.4,196100.0,34.4558,34.4637,34.4478,34.4478,196100.0
2015-05-04 14:55:00,43.4,43.41,43.39,43.41,170800.0,34.4478,34.4558,34.4399,34.4558,170800.0
2015-05-04 15:00:00,43.41,43.42,43.39,43.41,425900.0,34.4558,34.4637,34.4399,34.4558,425900.0
2015-05-04 15:05:00,43.41,43.43,43.41,43.42,240600.0,34.4558,34.4716,34.4558,34.4637,240600.0
2015-05-04 15:10:00,43.41,43.43,43.41,43.41,228400.0,34.4558,34.4716,34.4558,34.4558,228400.0
2015-05-04 15:15:00,43.41,43.44,43.4,43.43,150100.0,34.4558,34.4796,34.4478,34.4716,150100.0
2015-05-04 15:20:00,43.43,43.44,43.43,43.44,78600.0,34.4716,34.4796,34.4716,34.4796,78600.0
2015-05-04 15:25:00,43.44,43.45,43.43,43.45,583000.0,34.4796,34.4875,34.4716,34.4875,583000.0
2015-05-04 15:30:00,43.44,43.46,43.43,43.45,322800.0,34.4796,34.4954,34.4716,34.4875,322800.0
2015-05-04 15:35:00,43.45,43.46,43.44,43.45,291400.0,34.4875,34.4954,34.4796,34.4875,291400.0
2015-05-04 15:40:00,43.46,43.46,43.43,43.44,445200.0,34.4954,34.4954,34.4716,34.4796,445200.0
2015-05-04 15:45:00,43.44,43.45,43.43,43.43,399200.0,34.4796,34.4875,34.4716,34.4716,399200.0
2015-05-04 15:50:00,43.43,43.44,43.37,43.38,832200.0,34.4716,34.4796,34.424,34.4319,832200.0
2015-05-04 15:55:00,43.38,43.4,43.37,43.39,3197400.0,34.4319,34.4478,34.424,34.4399,3197400.0
2015-05-05 09:30:00,43.19,43.2,43.16,43.19,662300.0,34.2811,34.2891,34.2573,34.2811,662300.0
2015-05-05 09:35:00,43.19,43.21,43.17,43.2,353300.0,34.2811,34.297,34.2653,34.2891,353300.0
2015-05-05 09:40:00,43.2,43.23,43.19,43.21,634700.0,34.2891,34.3129,34.2811,34.297,634700.0
2015-05-05 09:45:00,43.21,43.24,43.2,43.23,399500.0,34.297,34.3208,34.2891,34.3129,399500.0
2015-05-05 09:50:00,43.23,43.24,43.2,43.23,527400.0,34.3129,34.3208,34.2891,34.3129,527400.0
2015-05-05 09:55:00,43.23,43.23,43.2,43.22,443700.0,34.3129,34.3129,34.2891,34.3049,443700.0
2015-05-05 10:00:00,43.22,43.23,43.15,43.15,869100.0,34.3049,34.3129,34.2494,34.2494,869100.0
2015-05-05 10:05:00,43.15,43.16,43.11,43.15,1285500.0,34.2494,34.2573,34.2176,34.2494,1285500.0
2015-05-05 10:10:00,43.15,43.18,43.13,43.16,626400.0,34.2494,34.2732,34.2335,34.2573,626400.0
2015-05-05 10:15:00,43.16,43.17,43.12,43.15,854200.0,34.2573,34.2653,34.2256,34.2494,854200.0
2015-05-05 10:20:00,43.15,43.19,43.13,43.18,541900.0,34.2494,34.2811,34.2335,34.2732,541900.0
2015-05-05 10:25:00,43.17,43.22,43.16,43.18,381200.0,34.2653,34.3049,34.2573,34.2732,381200.0
2015-05-05 10:30:00,43.19,43.2,43.16,43.18,418600.0,34.2811,34.2891,34.2573,34.2732,418600.0
2015-05-05 10:35:00,43.17,43.22,43.16,43.2,880000.0,34.2653,34.3049,34.2573,34.2891,880000.0
2015-05-05 10:40:00,43.2,43.22,43.17,43.21,993900.0,34.2891,34.3049,34.2653,34.297,993900.0
2015-05-05 10:45:00,43.22,43.23,43.2,43.21,350800.0,34.3049,34.3129,34.2891,34.297,350800.0
2015-05-05 10:50:00,43.22,43.24,43.21,43.22,561500.0,34.3049,34.3208,34.297,34.3049,561500.0
2015-05-05 10:55:00,43.22,43.25,43.2,43.22,444600.0,34.3049,34.3288,34.2891,34.3049,444600.0
2015-05-05 11:00:00,43.21,43.24,43.2,43.21,297400.0,34.297,34.3208,34.2891,34.297,297400.0
2015-05-05 11:05:00,43.21,43.22,43.18,43.2,629100.0,34.297,34.3049,34.2732,34.2891,629100.0
2015-05-05 11:10:00,43.19,43.25,43.19,43.24,417000.0,34.2811,34.3288,34.2811,34.3208,417000.0
2015-05-05 11:15:00,43.25,43.25,43.17,43.17,245800.0,34.3288,34.3288,34.2653,34.2653,245800.0
2015-05-05 11:20:00,43.17,43.18,43.14,43.15,211800.0,34.2653,34.2732,34.2414,34.2494,211800.0
2015-05-05 11:25:00,43.15,43.16,43.12,43.13,466600.0,34.2494,34.2573,34.2256,34.2335,466600.0
2015-05-05 11:30:00,43.13,43.13,43.1,43.13,481300.0,34.2335,34.2335,34.2097,34.2335,481300.0
2015-05-05 11:35:00,43.12,43.13,43.09,43.1,1068200.0,34.2256,34.2335,34.2018,34.2097,1068200.0
2015-05-05 11:40:00,43.1,43.13,43.08,43.13,363900.0,34.2097,34.2335,34.1938,34.2335,363900.0
2015-05-05 11:45:00,43.13,43.15,43.12,43.13,435700.0,34.2335,34.2494,34.2256,34.2335,435700.0
2015-05-05 11:50:00,43.13,43.13,43.06,43.07,662800.0,34.2335,34.2335,34.1779,34.1859,662800.0
2015-05-05 11:55:00,43.06,43.1,43.05,43.1,337500.0,34.1779,34.2097,34.17,34.2097,337500.0
2015-05-05 12:00:00,43.1,43.13,43.09,43.11,430900.0,34.2097,34.2335,34.2018,34.2176,430900.0
2015-05-05 12:05:00,43.11,43.12,43.08,43.11,175400.0,34.2176,34.2256,34.1938,34.2176,175400.0
2015-05-05 12:10:00,43.11,43.14,43.1,43.11,166600.0,34.2176,34.2414,34.2097,34.2176,166600.0
2015-05-05 12:15:00,43.1,43.15,43.1,43.13,157000.0,34.2097,34.2494,34.2097,34.2335,157000.0
2015-05-05 12:20:00,43.14,43.14,43.11,43.12,148600.0,34.2414,34.2414,34.2176,34.2256,148600.0
2015-05-05 12:25:00,43.12,43.14,43.11,43.13,198100.0,34.2256,34.2414,34.2176,34.2335,198100.0
2015-05-05 12:30:00,43.12,43.13,43.1,43.11,81500.0,34.2256,34.2335,34.2097,34.2176,81500.0
2015-05-05 12:35:00,43.11,43.12,43.09,43.09,157000.0,34.2176,34.2256,34.2018,34.2018,157000.0
2015-05-05 12:40:00,43.08,43.1,43.07,43.09,123100.0,34.1938,34.2097,34.1859,34.2018,123100.0
2015-05-05 12:45:00,43.1,43.14,43.09,43.13,148800.0,34.2097,34.2414,34.2018,34.2335,148800.0
2015-05-05 12:50:00,43.14,43.14,43.11,43.13,74300.0,34.2414,34.2414,34.2176,34.2335,74300.0
2015-05-05 12:55:00,43.12,43.14,43.1,43.1,85500.0,34.2256,34.2414,34.2097,34.2097,85500.0
2015-05-05 13:00:00,43.11,43.13,43.1,43.12,166600.0,34.2176,34.2335,34.2097,34.2256,166600.0
2015-05-05 13:05:00,43.11,43.11,43.05,43.05,764100.0,34.2176,34.2176,34.17,34.17,764100.0
2015-05-05 13:10:00,43.05,43.06,43.01,43.01,873700.0,34.17,34.1779,34.1383,34.1383,873700.0
2015-05-05 13:15:00,43.02,43.03,43.01,43.02,175000.0,34.1462,34.1541,34.1383,34.1462,175000.0
2015-05-05 13:20:00,43.02,43.03,42.99,43.02,173800.0,34.1462,34.1541,34.1224,34.1462,173800.0
2015-05-05 13:25:00,43.02,43.05,43.01,43.02,143000.0,34.1462,34.17,34.1383,34.1462,143000.0
2015-05-05 13:30:00,43.02,43.03,43.01,43.01,91800.0,34.1462,34.1541,34.1383,34.1383,91800.0
2015-05-05 13:35:00,43.02,43.03,42.99,43.03,248400.0,34.1462,34.1541,34.1224,34.1541,248400.0
2015-05-05 13:40:00,43.02,43.03,43.01,43.02,106700.0,34.1462,34.1541,34.1383,34.1462,106700.0
2015-05-05 13:45:00,43.02,43.03,42.99,43.0,147200.0,34.1462,34.1541,34.1224,34.1303,147200.0
2015-05-05 13:50:00,43.01,43.03,42.98,43.0,141800.0,34.1383,34.1541,34.1144,34.1303,141800.0
2015-05-05 13:55:00,43.0,43.0,42.96,42.98,484400.0,34.1303,34.1303,34.0986,34.1144,484400.0
2015-05-05 14:00:00,42.98,42.98,42.94,42.96,269800.0,34.1144,34.1144,34.0827,34.0986,269800.0
2015-05-05 14:05:00,42.96,42.98,42.95,42.96,209600.0,34.0986,34.1144,34.0906,34.0986,209600.0
2015-05-05 14:10:00,42.96,42.99,42.95,42.97,195000.0,34.0986,34.1224,34.0906,34.1065,195000.0
2015-05-05 14:15:00,42.97,42.98,42.95,42.97,115300.0,34.1065,34.1144,34.0906,34.1065,115300.0
2015-05-05 14:20:00,42.98,42.98,42.95,42.98,267900.0,34.1144,34.1144,34.0906,34.1144,267900.0
2015-05-05 14:25:00,42.97,42.98,42.94,42.95,291000.0,34.1065,34.1144,34.0827,34.0906,291000.0
2015-05-05 14:30:00,42.94,43.0,42.94,43.0,159700.0,34.0827,34.1303,34.0827,34.1303,159700.0
2015-05-05 14:35:00,42.99,43.01,42.97,42.98,192700.0,34.1224,34.1383,34.1065,34.1144,192700.0
2015-05-05 14:40:00,42.98,42.99,42.95,42.96,196200.0,34.1144,34.1224,34.0906,34.0986,196200.0
2015-05-05 14:45:00,42.96,42.98,42.95,42.98,100800.0,34.0986,34.1144,34.0906,34.1144,100800.0
2015-05-05 14:50:00,42.97,42.97,42.94,42.95,99900.0,34.1065,34.1065,34.0827,34.0906,99900.0
2015-05-05 14:55:00,42.95,42.98,42.94,42.96,712800.0,34.0906,34.1144,34.0827,34.0986,712800.0
2015-05-05 15:00:00,42.95,42.98,42.94,42.96,103200.0,34.0906,34.1144,34.0827,34.0986,103200.0
2015-05-05 15:05:00,42.96,42.98,42.94,42.94,127400.0,34.0986,34.1144,34.0827,34.0827,127400.0
2015-05-05 15:10:00,42.95,42.97,42.94,42.97,239900.0,34.0906,34.1065,34.0827,34.1065,239900.0
2015-05-05 15:15:00,42.96,42.97,42.92,42.94,271000.0,34.0986,34.1065,34.0668,34.0827,271000.0
2015-05-05 15:20:00,42.94,42.94,42.91,42.94,747500.0,34.0827,34.0827,34.0589,34.0827,747500.0
2015-05-05 15:25:00,42.94,42.97,42.93,42.97,461400.0,34.0827,34.1065,34.0748,34.1065,461400.0
2015-05-05 15:30:00,42.96,42.99,42.96,42.98,282900.0,34.0986,34.1224,34.0986,34.1144,282900.0
2015-05-05 15:35:00,42.98,42.99,42.95,42.99,313100.0,34.1144,34.1224,34.0906,34.1224,313100.0
2015-05-05 15:40:00,42.98,43.0,42.98,42.98,266900.0,34.1144,34.1303,34.1144,34.1144,266900.0
2015-05-05 15:45:00,42.99,42.99,42.95,42.97,440900.0,34.1224,34.1224,34.0906,34.1065,440900.0
2015-05-05 15:50:00,42.97,42.98,42.92,42.94,1017300.0,34.1065,34.1144,34.0668,34.0827,1017300.0
2015-05-05 15:55:00,42.94,42.96,42.92,42.94,1877500.0,34.0827,34.0986,34.0668,34.0827,1877500.0
2015-05-06 09:30:00,42.98,43.02,42.93,42.94,1641000.0,34.1144,34.1462,34.0748,34.0827,1641000.0
2015-05-06 09:35:00,42.94,42.95,42.88,42.88,790700.0,34.0827,34.0906,34.0351,34.0351,790700.0
2015-05-06 09:40:00,42.88,42.89,42.8,42.8,739000.0,34.0351,34.043,33.9716,33.9716,739000.0
2015-05-06 09:45:00,42.8,42.82,42.78,42.81,665600.0,33.9716,33.9875,33.9557,33.9795,665600.0
2015-05-06 09:50:00,42.8,42.82,42.78,42.8,537700.0,33.9716,33.9875,33.9557,33.9716,537700.0
2015-05-06 09:55:00,42.8,42.84,42.79,42.84,318200.0,33.9716,34.0033,33.9636,34.0033,318200.0
2015-05-06 10:00:00,42.83,42.84,42.8,42.82,378000.0,33.9954,34.0033,33.9716,33.9875,378000.0
2015-05-06 10:05:00,42.82,42.83,42.76,42.77,734000.0,33.9875,33.9954,33.9398,33.9478,734000.0
2015-05-06 10:10:00,42.77,42.78,42.74,42.76,1542300.0,33.9478,33.9557,33.924,33.9398,1542300.0
2015-05-06 10:15:00,42.77,42.78,42.74,42.77,1101000.0,33.9478,33.9557,33.924,33.9478,1101000.0
2015-05-06 10:20:00,42.77,42.78,42.74,42.76,371400.0,33.9478,33.9557,33.924,33.9398,371400.0
2015-05-06 10:25:00,42.75,42.77,42.73,42.76,312500.0,33.9319,33.9478,33.916,33.9398,312500.0
2015-05-06 10:30:00,42.76,42.78,42.74,42.77,395300.0,33.9398,33.9557,33.924,33.9478,395300.0
2015-05-06 10:35:00,42.77,42.8,42.76,42.78,423900.0,33.9478,33.9716,33.9398,33.9557,423900.0
2015-05-06 10:40:00,42.78,42.82,42.78,42.79,776100.0,33.9557,33.9875,33.9557,33.9636,776100.0
2015-05-06 10:45:00,42.8,42.84,42.79,42.82,476500.0,33.9716,34.0033,33.9636,33.9875,476500.0
2015-05-06 10:50:00,42.82,42.84,42.81,42.82,229100.0,33.9875,34.0033,33.9795,33.9875,229100.0
2015-05-06 10:55:00,42.83,42.83,42.76,42.78,318100.0,33.9954,33.9954,33.9398,33.9557,318100.0
2015-05-06 11:00:00,42.78,42.79,42.77,42.79,341800.0,33.9557,33.9636,33.9478,33.9636,341800.0
2015-05-06 11:05:00,42.78,42.78,42.75,42.76,804200.0,33.9557,33.9557,33.9319,33.9398,804200.0
2015-05-06 11:10:00,42.76,42.76,42.71,42.72,653900.0,33.9398,33.9398,33.9001,33.9081,653900.0
2015-05-06 11:15:00,42.72,42.73,42.7,42.71,193100.0,33.9081,33.916,33.8922,33.9001,193100.0
2015-05-06 11:20:00,42.71,42.72,42.7,42.71,350700.0,33.9001,33.9081,33.8922,33.9001,350700.0
2015-05-06 11:25:00,42.71,42.73,42.7,42.7,341500.0,33.9001,33.916,33.8922,33.8922,341500.0
2015-05-06 11:30:00,42.71,42.72,42.69,42.69,371300.0,33.9001,33.9081,33.8843,33.8843,371300.0
2015-05-06 11:35:00,42.69,42.7,42.65,42.66,396100.0,33.8843,33.8922,33.8525,33.8605,396100.0
2015-05-06 11:40:00,42.65,42.67,42.63,42.65,758800.0,33.8525,33.8684,33.8366,33.8525,758800.0
2015-05-06 11:45:00,42.66,42.66,42.63,42.63,388100.0,33.8605,33.8605,33.8366,33.8366,388100.0
2015-05-06 11:50:00,42.63,42.66,42.63,42.65,558300.0,33.8366,33.8605,33.8366,33.8525,558300.0
2015-05-06 11:55:00,42.65,42.65,42.61,42.62,365000.0,33.8525,33.8525,33.8208,33.8287,365000.0
2015-05-06 12:00:00,42.62,42.62,42.58,42.58,566200.0,33.8287,33.8287,33.797,33.797,566200.0
2015-05-06 12:05:00,42.58,42.59,42.56,42.57,313800.0,33.797,33.8049,33.7811,33.789,313800.0
2015-05-06 12:10:00,42.58,42.59,42.56,42.56,625000.0,33.797,33.8049,33.7811,33.7811,625000.0
2015-05-06 12:15:00,42.56,42.57,42.54,42.57,246800.0,33.7811,33.789,33.7652,33.789,246800.0
2015-05-06 12:20:00,42.57,42.57,42.55,42.56,213500.0,33.789,33.789,33.7731,33.7811,213500.0
2015-05-06 12:25:00,42.56,42.59,42.56,42.57,273500.0,33.7811,33.8049,33.7811,33.789,273500.0
2015-05-06 12:30:00,42.57,42.59,42.56,42.59,131100.0,33.789,33.8049,33.7811,33.8049,131100.0
2015-05-06 12:35:00,42.59,42.6,42.56,42.59,202600.0,33.8049,33.8128,33.7811,33.8049,202600.0
2015-05-06 12:40:00,42.59,42.59,42.55,42.55,319500.0,33.8049,33.8049,33.7731,33.7731,319500.0
2015-05-06 12:45:00,42.55,42.57,42.54,42.57,151300.0,33.7731,33.789,33.7652,33.789,151300.0
2015-05-06 12:50:00,42.57,42.57,42.52,42.52,188600.0,33.789,33.789,33.7493,33.7493,188600.0
2015-05-06 12:55:00,42.53,42.56,42.52,42.53,350200.0,33.7573,33.7811,33.7493,33.7573,350200.0
2015-05-06 13:00:00,42.54,42.54,42.5,42.51,228400.0,33.7652,33.7652,33.7335,33.7414,228400.0
2015-05-06 13:05:00,42.5,42.54,42.5,42.53,137100.0,33.7335,33.7652,33.7335,33.7573,137100.0
2015-05-06 13:10:00,42.53,42.56,42.52,42.56,459700.0,33.7573,33.7811,33.7493,33.7811,459700.0
2015-05-06 13:15:00,42.55,42.56,42.55,42.56,215400.0,33.7731,33.7811,33.7731,33.7811,215400.0
2015-05-06 13:20:00,42.56,42.58,42.55,42.55,323600.0,33.7811,33.797,33.7731,33.7731,323600.0
2015-05-06 13:25:00,42.55,42.55,42.53,42.53,157900.0,33.7731,33.7731,33.7573,33.7573,157900.0
2015-05-06 13:30:00,42.53,42.54,42.49,42.51,269400.0,33.7573,33.7652,33.7255,33.7414,269400.0
2015-05-06 13:35:00,42.51,42.51,42.47,42.5,309700.0,33.7414,33.7414,33.7096,33.7335,309700.0
2015-05-06 13:40:00,42.5,42.54,42.49,42.51,429000.0,33.7335,33.7652,33.7255,33.7414,429000.0
2015-05-06 13:45:00,42.52,42.52,42.47,42.49,213300.0,33.7493,33.7493,33.7096,33.7255,213300.0
2015-05-06 13:50:00,42.48,42.5,42.47,42.49,251800.0,33.7176,33.7335,33.7096,33.7255,251800.0
2015-05-06 13:55:00,42.49,42.51,42.48,42.5,133500.0,33.7255,33.7414,33.7176,33.7335,133500.0
2015-05-06 14:00:00,42.5,42.51,42.48,42.5,224000.0,33.7335,33.7414,33.7176,33.7335,224000.0
2015-05-06 14:05:00,42.51,42.52,42.49,42.52,133600.0,33.7414,33.7493,33.7255,33.7493,133600.0
2015-05-06 14:10:00,42.51,42.52,42.49,42.51,67400.0,33.7414,33.7493,33.7255,33.7414,67400.0
2015-05-06 14:15:00,42.51,42.54,42.5,42.54,169600.0,33.7414,33.7652,33.7335,33.7652,169600.0
2015-05-06 14:20:00,42.54,42.54,42.5,42.51,277000.0,33.7652,33.7652,33.7335,33.7414,277000.0
2015-05-06 14:25:00,42.51,42.51,42.47,42.51,183300.0,33.7414,33.7414,33.7096,33.7414,183300.0
2015-05-06 14:30:00,42.51,42.51,42.47,42.48,134100.0,33.7414,33.7414,33.7096,33.7176,134100.0
2015-05-06 14:35:00,42.48,42.49,42.44,42.45,1050700.0,33.7176,33.7255,33.6858,33.6938,1050700.0
2015-05-06 14:40:00,42.44,42.45,42.39,42.41,849500.0,33.6858,33.6938,33.6461,33.662,849500.0
2015-05-06 14:45:00,42.41,42.41,42.38,42.4,231300.0,33.662,33.662,33.6382,33.6541,231300.0
2015-05-06 14:50:00,42.4,42.41,42.39,42.4,243500.0,33.6541,33.662,33.6461,33.6541,243500.0
2015-05-06 14:55:00,42.4,42.42,42.37,42.4,632500.0,33.6541,33.67,33.6303,33.6541,632500.0
2015-05-06 15:00:00,42.41,42.42,42.36,42.37,1409400.0,33.662,33.67,33.6223,33.6303,1409400.0
2015-05-06 15:05:00,42.37,42.39,42.35,42.38,236400.0,33.6303,33.6461,33.6144,33.6382,236400.0
2015-05-06 15:10:00,42.39,42.39,42.36,42.37,384600.0,33.6461,33.6461,33.6223,33.6303,384600.0
2015-05-06 15:15:00,42.37,42.38,42.33,42.33,463100.0,33.6303,33.6382,33.5985,33.5985,463100.0
2015-05-06 15:20:00,42.34,42.35,42.31,42.34,1487500.0,33.6065,33.6144,33.5827,33.6065,1487500.0
2015-05-06 15:25:00,42.35,42.36,42.33,42.36,297200.0,33.6144,33.6223,33.5985,33.6223,297200.0
2015-05-06 15:30:00,42.36,42.42,42.35,42.39,1901200.0,33.6223,33.67,33.6144,33.6461,1901200.0
2015-05-06 15:35:00,42.4,42.4,42.36,42.38,1121800.0,33.6541,33.6541,33.6223,33.6382,1121800.0
2015-05-06 15:40:00,42.39,42.4,42.37,42.38,1115500.0,33.6461,33.6541,33.6303,33.6382,1115500.0
2015-05-06 15:45:00,42.38,42.4,42.36,42.4,637000.0,33.6382,33.6541,33.6223,33.6541,637000.0
2015-05-06 15:50:00,42.39,42.4,42.36,42.36,1322400.0,33.6461,33.6541,33.6223,33.6223,1322400.0
2015-05-06 15:55:00,42.37,42.41,42.36,42.4,3485700.0,33.6303,33.662,33.6223,33.6541,3485700.0
2015-05-07 09:30:00,42.14,42.16,42.06,42.09,2380900.0,33.4477,33.4636,33.3842,33.408,2380900.0
2015-05-07 09:35:00,42.09,42.11,42.07,42.11,997400.0,33.408,33.4239,33.3922,33.4239,997400.0
2015-05-07 09:40:00,42.1,42.19,42.08,42.18,1994000.0,33.416,33.4874,33.4001,33.4795,1994000.0
2015-05-07 09:45:00,42.18,42.18,42.12,42.15,1195900.0,33.4795,33.4795,33.4318,33.4557,1195900.0
2015-05-07 09:50:00,42.15,42.16,42.1,42.11,435500.0,33.4557,33.4636,33.416,33.4239,435500.0
2015-05-07 09:55:00,42.12,42.12,42.07,42.07,766400.0,33.4318,33.4318,33.3922,33.3922,766400.0
2015-05-07 10:00:00,42.07,42.11,42.06,42.09,521200.0,33.3922,33.4239,33.3842,33.408,521200.0
2015-05-07 10:05:00,42.09,42.15,42.08,42.12,682800.0,33.408,33.4557,33.4001,33.4318,682800.0
2015-05-07 10:10:00,42.12,42.13,42.1,42.12,357500.0,33.4318,33.4398,33.416,33.4318,357500.0
2015-05-07 10:15:00,42.12,42.12,42.09,42.12,452100.0,33.4318,33.4318,33.408,33.4318,452100.0
2015-05-07 10:20:00,42.12,42.12,42.09,42.1,246700.0,33.4318,33.4318,33.408,33.416,246700.0
2015-05-07 10:25:00,42.09,42.13,42.08,42.1,432200.0,33.408,33.4398,33.4001,33.416,432200.0
2015-05-07 10:30:00,42.09,42.11,42.08,42.09,260300.0,33.408,33.4239,33.4001,33.408,260300.0
2015-05-07 10:35:00,42.09,42.13,42.09,42.13,196400.0,33.408,33.4398,33.408,33.4398,196400.0
2015-05-07 10:40:00,42.13,42.16,42.12,42.14,448200.0,33.4398,33.4636,33.4318,33.4477,448200.0
2015-05-07 10:45:00,42.15,42.17,42.14,42.14,535800.0,33.4557,33.4715,33.4477,33.4477,535800.0
2015-05-07 10:50:00,42.14,42.18,42.14,42.18,389700.0,33.4477,33.4795,33.4477,33.4795,389700.0
2015-05-07 10:55:00,42.18,42.21,42.17,42.2,732200.0,33.4795,33.5033,33.4715,33.4953,732200.0
2015-05-07 11:00:00,42.2,42.22,42.19,42.2,392200.0,33.4953,33.5112,33.4874,33.4953,392200.0
2015-05-07 11:05:00,42.2,42.21,42.17,42.19,578900.0,33.4953,33.5033,33.4715,33.4874,578900.0
2015-05-07 11:10:00,42.19,42.21,42.18,42.2,243900.0,33.4874,33.5033,33.4795,33.4953,243900.0
2015-05-07 11:15:00,42.19,42.22,42.18,42.22,393000.0,33.4874,33.5112,33.4795,33.5112,393000.0
2015-05-07 11:20:00,42.22,42.25,42.22,42.24,519400.0,33.5112,33.535,33.5112,33.5271,519400.0
2015-05-07 11:25:00,42.24,42.3,42.23,42.23,1221700.0,33.5271,33.5747,33.5192,33.5192,1221700.0
2015-05-07 11:30:00,42.23,42.26,42.22,42.24,561900.0,33.5192,33.543,33.5112,33.5271,561900.0
2015-05-07 11:35:00,42.24,42.26,42.22,42.22,361900.0,33.5271,33.543,33.5112,33.5112,361900.0
2015-05-07 11:40:00,42.23,42.26,42.21,42.22,190100.0,33.5192,33.543,33.5033,33.5112,190100.0
2015-05-07 11:45:00,42.22,42.23,42.2,42.22,112500.0,33.5112,33.5192,33.4953,33.5112,112500.0
2015-05-07 11:50:00,42.22,42.22,42.2,42.21,71200.0,33.5112,33.5112,33.4953,33.5033,71200.0
2015-05-07 11:55:00,42.21,42.22,42.18,42.2,220800.0,33.5033,33.5112,33.4795,33.4953,220800.0
2015-05-07 12:00:00,42.19,42.22,42.17,42.22,330200.0,33.4874,33.5112,33.4715,33.5112,330200.0
2015-05-07 12:05:00,42.22,42.22,42.21,42.21,50500.0,33.5112,33.5112,33.5033,33.5033,50500.0
2015-05-07 12:10:00,42.22,42.24,42.21,42.23,306200.0,33.5112,33.5271,33.5033,33.5192,306200.0
2015-05-07 12:15:00,42.23,42.26,42.22,42.26,361500.0,33.5192,33.543,33.5112,33.543,361500.0
2015-05-07 12:20:00,42.25,42.28,42.25,42.28,294700.0,33.535,33.5588,33.535,33.5588,294700.0
2015-05-07 12:25:00,42.27,42.28,42.23,42.24,353000.0,33.5509,33.5588,33.5192,33.5271,353000.0
2015-05-07 12:30:00,42.24,42.25,42.22,42.23,123500.0,33.5271,33.535,33.5112,33.5192,123500.0
2015-05-07 12:35:00,42.23,42.26,42.22,42.23,313000.0,33.5192,33.543,33.5112,33.5192,313000.0
2015-05-07 12:40:00,42.24,42.27,42.23,42.27,233100.0,33.5271,33.5509,33.5192,33.5509,233100.0
2015-05-07 12:45:00,42.26,42.27,42.22,42.23,581500.0,33.543,33.5509,33.5112,33.5192,581500.0
2015-05-07 12:50:00,42.22,42.24,42.21,42.22,260700.0,33.5112,33.5271,33.5033,33.5112,260700.0
2015-05-07 12:55:00,42.21,42.23,42.2,42.22,208000.0,33.5033,33.5192,33.4953,33.5112,208000.0
2015-05-07 13:00:00,42.22,42.25,42.2,42.22,568100.0,33.5112,33.535,33.4953,33.5112,568100.0
2015-05-07 13:05:00,42.22,42.23,42.2,42.21,269100.0,33.5112,33.5192,33.4953,33.5033,269100.0
2015-05-07 13:10:00,42.21,42.21,42.19,42.21,231800.0,33.5033,33.5033,33.4874,33.5033,231800.0
2015-05-07 13:15:00,42.21,42.22,42.2,42.21,181200.0,33.5033,33.5112,33.4953,33.5033,181200.0
2015-05-07 13:20:00,42.2,42.21,42.18,42.18,198900.0,33.4953,33.5033,33.4795,33.4795,198900.0
2015-05-07 13:25:00,42.19,42.2,42.18,42.19,314500.0,33.4874,33.4953,33.4795,33.4874,314500.0
2015-05-07 13:30:00,42.19,42.22,42.18,42.21,277300.0,33.4874,33.5112,33.4795,33.5033,277300.0
2015-05-07 13:35:00,42.21,42.23,42.2,42.22,146200.0,33.5033,33.5192,33.4953,33.5112,146200.0
2015-05-07 13:40:00,42.23,42.23,42.2,42.22,235700.0,33.5192,33.5192,33.4953,33.5112,235700.0
2015-05-07 13:45:00,42.23,42.23,42.21,42.23,260800.0,33.5192,33.5192,33.5033,33.5192,260800.0
2015-05-07 13:50:00,42.23,42.25,42.21,42.22,745300.0,33.5192,33.535,33.5033,33.5112,745300.0
2015-05-07 13:55:00,42.22,42.23,42.21,42.22,174700.0,33.5112,33.5192,33.5033,33.5112,174700.0
2015-05-07 14:00:00,42.22,42.24,42.21,42.24,150700.0,33.5112,33.5271,33.5033,33.5271,150700.0
2015-05-07 14:05:00,42.24,42.25,42.22,42.23,152900.0,33.5271,33.535,33.5112,33.5192,152900.0
2015-05-07 14:10:00,42.22,42.24,42.21,42.23,77700.0,33.5112,33.5271,33.5033,33.5192,77700.0
2015-05-07 14:15:00,42.23,42.25,42.22,42.23,96500.0,33.5192,33.535,33.5112,33.5192,96500.0
2015-05-07 14:20:00,42.22,42.25,42.21,42.23,247800.0,33.5112,33.535,33.5033,33.5192,247800.0
2015-05-07 14:25:00,42.23,42.25,42.23,42.25,87400.0,33.5192,33.535,33.5192,33.535,87400.0
2015-05-07 14:30:00,42.25,42.27,42.24,42.26,170300.0,33.535,33.5509,33.5271,33.543,170300.0
2015-05-07 14:35:00,42.25,42.26,42.23,42.23,225100.0,33.535,33.543,33.5192,33.5192,225100.0
2015-05-07 14:40:00,42.23,42.25,42.22,42.25,213100.0,33.5192,33.535,33.5112,33.535,213100.0
2015-05-07 14:45:00,42.25,42.25,42.22,42.22,304400.0,33.535,33.535,33.5112,33.5112,304400.0
2015-05-07 14:50:00,42.23,42.24,42.22,42.24,133900.0,33.5192,33.5271,33.5112,33.5271,133900.0
2015-05-07 14:55:00,42.23,42.25,42.23,42.23,219400.0,33.5192,33.535,33.5192,33.5192,219400.0
2015-05-07 15:00:00,42.23,42.26,42.23,42.26,246900.0,33.5192,33.543,33.5192,33.543,246900.0
2015-05-07 15:05:00,42.26,42.26,42.23,42.23,559000.0,33.543,33.543,33.5192,33.5192,559000.0
2015-05-07 15:10:00,42.23,42.24,42.22,42.23,478400.0,33.5192,33.5271,33.5112,33.5192,478400.0
2015-05-07 15:15:00,42.23,42.23,42.18,42.2,388700.0,33.5192,33.5192,33.4795,33.4953,388700.0
2015-05-07 15:20:00,42.2,42.21,42.18,42.2,557900.0,33.4953,33.5033,33.4795,33.4953,557900.0
2015-05-07 15:25:00,42.2,42.22,42.19,42.22,240500.0,33.4953,33.5112,33.4874,33.5112,240500.0
2015-05-07 15:30:00,42.22,42.23,42.2,42.22,265400.0,33.5112,33.5192,33.4953,33.5112,265400.0
2015-05-07 15:35:00,42.22,42.25,42.21,42.22,364500.0,33.5112,33.535,33.5033,33.5112,364500.0
2015-05-07 15:40:00,42.22,42.24,42.21,42.22,370600.0,33.5112,33.5271,33.5033,33.5112,370600.0
2015-05-07 15:45:00,42.21,42.25,42.21,42.23,403100.0,33.5033,33.535,33.5033,33.5192,403100.0
2015-05-07 15:50:00,42.24,42.3,42.24,42.29,1051400.0,33.5271,33.5747,33.5271,33.5668,1051400.0
2015-05-07 15:55:00,42.29,42.34,42.26,42.32,5364200.0,33.5668,33.6065,33.543,33.5906,5364200.0
2015-05-08 09:30:00,42.81,42.88,42.78,42.79,2977500.0,33.9795,34.0351,33.9557,33.9636,2977500.0
2015-05-08 09:35:00,42.79,42.81,42.75,42.76,1581400.0,33.9636,33.9795,33.9319,33.9398,1581400.0
2015-05-08 09:40:00,42.76,42.83,42.76,42.82,811500.0,33.9398,33.9954,33.9398,33.9875,811500.0
2015-05-08 09:45:00,42.82,42.84,42.78,42.82,925700.0,33.9875,34.0033,33.9557,33.9875,925700.0
2015-05-08 09:50:00,42.83,42.85,42.8,42.81,736100.0,33.9954,34.0113,33.9716,33.9795,736100.0
2015-05-08 09:55:00,42.8,42.81,42.78,42.78,540600.0,33.9716,33.9795,33.9557,33.9557,540600.0
2015-05-08 10:00:00,42.79,42.79,42.75,42.75,984300.0,33.9636,33.9636,33.9319,33.9319,984300.0
2015-05-08 10:05:00,42.76,42.78,42.74,42.75,855300.0,33.9398,33.9557,33.924,33.9319,855300.0
2015-05-08 10:10:00,42.76,42.76,42.7,42.7,523500.0,33.9398,33.9398,33.8922,33.8922,523500.0
2015-05-08 10:15:00,42.71,42.73,42.69,42.72,449300.0,33.9001,33.916,33.8843,33.9081,449300.0
2015-05-08 10:20:00,42.72,42.76,42.72,42.75,683700.0,33.9081,33.9398,33.9081,33.9319,683700.0
2015-05-08 10:25:00,42.75,42.78,42.74,42.77,1050200.0,33.9319,33.9557,33.924,33.9478,1050200.0
2015-05-08 10:30:00,42.77,42.78,42.75,42.76,436200.0,33.9478,33.9557,33.9319,33.9398,436200.0
2015-05-08 10:35:00,42.76,42.77,42.75,42.76,220400.0,33.9398,33.9478,33.9319,33.9398,220400.0
2015-05-08 10:40:00,42.77,42.79,42.76,42.79,831800.0,33.9478,33.9636,33.9398,33.9636,831800.0
2015-05-08 10:45:00,42.79,42.79,42.78,42.79,404600.0,33.9636,33.9636,33.9557,33.9636,404600.0
2015-05-08 10:50:00,42.79,42.82,42.78,42.81,1439100.0,33.9636,33.9875,33.9557,33.9795,1439100.0
2015-05-08 10:55:00,42.82,42.84,42.81,42.84,331100.0,33.9875,34.0033,33.9795,34.0033,331100.0
2015-05-08 11:00:00,42.84,42.87,42.83,42.87,578700.0,34.0033,34.0271,33.9954,34.0271,578700.0
2015-05-08 11:05:00,42.87,42.9,42.86,42.89,482200.0,34.0271,34.051,34.0192,34.043,482200.0
2015-05-08 11:10:00,42.9,42.91,42.89,42.9,310500.0,34.051,34.0589,34.043,34.051,310500.0
2015-05-08 11:15:00,42.91,42.93,42.9,42.93,339800.0,34.0589,34.0748,34.051,34.0748,339800.0
2015-05-08 11:20:00,42.93,42.94,42.92,42.93,528800.0,34.0748,34.0827,34.0668,34.0748,528800.0
2015-05-08 11:25:00,42.94,42.95,42.93,42.95,481900.0,34.0827,34.0906,34.0748,34.0906,481900.0
2015-05-08 11:30:00,42.95,43.0,42.94,42.98,694300.0,34.0906,34.1303,34.0827,34.1144,694300.0
2015-05-08 11:35:00,42.98,43.01,42.95,43.0,942700.0,34.1144,34.1383,34.0906,34.1303,942700.0
2015-05-08 11:40:00,43.01,43.02,42.99,43.01,898900.0,34.1383,34.1462,34.1224,34.1383,898900.0
2015-05-08 11:45:00,43.01,43.04,43.0,43.04,385200.0,34.1383,34.1621,34.1303,34.1621,385200.0
2015-05-08 11:50:00,43.04,43.05,43.02,43.04,945800.0,34.1621,34.17,34.1462,34.1621,945800.0
2015-05-08 11:55:00,43.04,43.06,43.02,43.02,319500.0,34.1621,34.1779,34.1462,34.1462,319500.0
2015-05-08 12:00:00,43.03,43.07,43.03,43.05,788700.0,34.1541,34.1859,34.1541,34.17,788700.0
2015-05-08 12:05:00,43.06,43.06,43.02,43.03,594500.0,34.1779,34.1779,34.1462,34.1541,594500.0
2015-05-08 12:10:00,43.02,43.04,42.99,42.99,312600.0,34.1462,34.1621,34.1224,34.1224,312600.0
2015-05-08 12:15:00,43.0,43.0,42.98,42.98,153400.0,34.1303,34.1303,34.1144,34.1144,153400.0
2015-05-08 12:20:00,42.99,42.99,42.98,42.99,93100.0,34.1224,34.1224,34.1144,34.1224,93100.0
2015-05-08 12:25:00,42.98,43.01,42.97,43.01,409700.0,34.1144,34.1383,34.1065,34.1383,409700.0
2015-05-08 12:30:00,43.01,43.01,42.97,42.99,592200.0,34.1383,34.1383,34.1065,34.1224,592200.0
2015-05-08 12:35:00,42.99,43.01,42.98,42.99,272300.0,34.1224,34.1383,34.1144,34.1224,272300.0
2015-05-08 12:40:00,43.0,43.0,42.98,43.0,123800.0,34.1303,34.1303,34.1144,34.1303,123800.0
2015-05-08 12:45:00,43.0,43.0,42.97,42.98,143100.0,34.1303,34.1303,34.1065,34.1144,143100.0
2015-05-08 12:50:00,42.99,43.0,42.98,42.98,218300.0,34.1224,34.1303,34.1144,34.1144,218300.0
2015-05-08 12:55:00,42.98,43.0,42.96,42.97,267200.0,34.1144,34.1303,34.0986,34.1065,267200.0
2015-05-08 13:00:00,42.97,42.97,42.95,42.95,162900.0,34.1065,34.1065,34.0906,34.0906,162900.0
2015-05-08 13:05:00,42.96,43.02,42.95,43.01,218600.0,34.0986,34.1462,34.0906,34.1383,218600.0
2015-05-08 13:10:00,43.0,43.02,42.99,43.0,90000.0,34.1303,34.1462,34.1224,34.1303,90000.0
2015-05-08 13:15:00,43.0,43.04,43.0,43.04,1060700.0,34.1303,34.1621,34.1303,34.1621,1060700.0
2015-05-08 13:20:00,43.04,43.04,43.02,43.02,163700.0,34.1621,34.1621,34.1462,34.1462,163700.0
2015-05-08 13:25:00,43.02,43.03,43.0,43.02,147200.0,34.1462,34.1541,34.1303,34.1462,147200.0
2015-05-08 13:30:00,43.02,43.03,43.0,43.02,122300.0,34.1462,34.1541,34.1303,34.1462,122300.0
2015-05-08 13:35:00,43.02,43.03,43.0,43.02,239100.0,34.1462,34.1541,34.1303,34.1462,239100.0
2015-05-08 13:40:00,43.02,43.02,43.0,43.01,99400.0,34.1462,34.1462,34.1303,34.1383,99400.0
2015-05-08 13:45:00,43.01,43.03,43.0,43.02,107900.0,34.1383,34.1541,34.1303,34.1462,107900.0
2015-05-08 13:50:00,43.03,43.04,43.0,43.01,537900.0,34.1541,34.1621,34.1303,34.1383,537900.0
2015-05-08 13:55:00,43.01,43.01,42.99,43.0,57200.0,34.1383,34.1383,34.1224,34.1303,57200.0
2015-05-08 14:00:00,42.99,43.0,42.99,43.0,225500.0,34.1224,34.1303,34.1224,34.1303,225500.0
2015-05-08 14:05:00,42.99,43.0,42.96,42.96,500000.0,34.1224,34.1303,34.0986,34.0986,500000.0
2015-05-08 14:10:00,42.97,42.97,42.94,42.95,293600.0,34.1065,34.1065,34.0827,34.0906,293600.0
2015-05-08 14:15:00,42.95,42.95,42.91,42.91,530700.0,34.0906,34.0906,34.0589,34.0589,530700.0
2015-05-08 14:20:00,42.91,42.96,42.91,42.95,962100.0,34.0589,34.0986,34.0589,34.0906,962100.0
2015-05-08 14:25:00,42.95,42.95,42.92,42.94,360700.0,34.0906,34.0906,34.0668,34.0827,360700.0
2015-05-08 14:30:00,42.94,42.94,42.91,42.92,170100.0,34.0827,34.0827,34.0589,34.0668,170100.0
2015-05-08 14:35:00,42.91,42.93,42.9,42.92,416700.0,34.0589,34.0748,34.051,34.0668,416700.0
2015-05-08 14:40:00,42.92,42.93,42.91,42.91,150300.0,34.0668,34.0748,34.0589,34.0589,150300.0
2015-05-08 14:45:00,42.92,42.92,42.9,42.9,224900.0,34.0668,34.0668,34.051,34.051,224900.0
2015-05-08 14:50:00,42.9,42.92,42.89,42.91,331400.0,34.051,34.0668,34.043,34.0589,331400.0
2015-05-08 14:55:00,42.92,42.92,42.89,42.92,318200.0,34.0668,34.0668,34.043,34.0668,318200.0
2015-05-08 15:00:00,42.92,42.93,42.91,42.92,235100.0,34.0668,34.0748,34.0589,34.0668,235100.0
2015-05-08 15:05:00,42.91,42.94,42.91,42.94,320100.0,34.0589,34.0827,34.0589,34.0827,320100.0
2015-05-08 15:10:00,42.94,42.94,42.91,42.91,221300.0,34.0827,34.0827,34.0589,34.0589,221300.0
2015-05-08 15:15:00,42.91,42.92,42.89,42.9,637600.0,34.0589,34.0668,34.043,34.051,637600.0
2015-05-08 15:20:00,42.9,42.9,42.89,42.9,331700.0,34.051,34.051,34.043,34.051,331700.0
2015-05-08 15:25:00,42.9,42.9,42.87,42.87,251000.0,34.051,34.051,34.0271,34.0271,251000.0
2015-05-08 15:30:00,42.88,42.91,42.87,42.91,434200.0,34.0351,34.0589,34.0271,34.0589,434200.0
2015-05-08 15:35:00,42.91,42.91,42.89,42.89,310600.0,34.0589,34.0589,34.043,34.043,310600.0
2015-05-08 15:40:00,42.9,42.9,42.89,42.89,348400.0,34.051,34.051,34.043,34.043,348400.0
2015-05-08 15:45:00,42.9,42.9,42.89,42.9,455100.0,34.051,34.051,34.043,34.051,455100.0
2015-05-08 15:50:00,42.9,42.94,42.89,42.93,1263300.0,34.051,34.0827,34.043,34.0748,1263300.0
2015-05-08 15:55:00,42.93,42.93,42.88,42.88,4359800.0,34.0748,34.0748,34.0351,34.0351,4359800.0
2015-05-11 09:30:00,42.82,42.87,42.82,42.86,662600.0,33.9875,34.0271,33.9875,34.0192,662600.0
2015-05-11 09:35:00,42.86,42.89,42.84,42.86,689500.0,34.0192,34.043,34.0033,34.0192,689500.0
2015-05-11 09:40:00,42.86,42.87,42.76,42.77,522900.0,34.0192,34.0271,33.9398,33.9478,522900.0
2015-05-11 09:45:00,42.77,42.8,42.76,42.8,338800.0,33.9478,33.9716,33.9398,33.9716,338800.0
2015-05-11 09:50:00,42.79,42.8,42.77,42.77,269100.0,33.9636,33.9716,33.9478,33.9478,269100.0
2015-05-11 09:55:00,42.77,42.78,42.72,42.74,440500.0,33.9478,33.9557,33.9081,33.924,440500.0
2015-05-11 10:00:00,42.74,42.76,42.71,42.75,383200.0,33.924,33.9398,33.9001,33.9319,383200.0
2015-05-11 10:05:00,42.75,42.79,42.75,42.77,403900.0,33.9319,33.9636,33.9319,33.9478,403900.0
2015-05-11 10:10:00,42.77,42.78,42.73,42.73,207200.0,33.9478,33.9557,33.916,33.916,207200.0
2015-05-11 10:15:00,42.74,42.74,42.7,42.71,317500.0,33.924,33.924,33.8922,33.9001,317500.0
2015-05-11 10:20:00,42.72,42.74,42.71,42.73,177100.0,33.9081,33.924,33.9001,33.916,177100.0
2015-05-11 10:25:00,42.73,42.74,42.69,42.7,292700.0,33.916,33.924,33.8843,33.8922,292700.0
2015-05-11 10:30:00,42.69,42.7,42.64,42.65,759300.0,33.8843,33.8922,33.8446,33.8525,759300.0
2015-05-11 10:35:00,42.65,42.67,42.63,42.65,270100.0,33.8525,33.8684,33.8366,33.8525,270100.0
2015-05-11 10:40:00,42.65,42.67,42.64,42.66,420700.0,33.8525,33.8684,33.8446,33.8605,420700.0
2015-05-11 10:45:00,42.66,42.67,42.64,42.64,1411100.0,33.8605,33.8684,33.8446,33.8446,1411100.0
2015-05-11 10:50:00,42.65,42.68,42.63,42.64,1352800.0,33.8525,33.8763,33.8366,33.8446,1352800.0
2015-05-11 10:55:00,42.64,42.64,42.6,42.61,346300.0,33.8446,33.8446,33.8128,33.8208,346300.0
2015-05-11 11:00:00,42.61,42.61,42.58,42.58,508000.0,33.8208,33.8208,33.797,33.797,508000.0
2015-05-11 11:05:00,42.58,42.6,42.57,42.58,330900.0,33.797,33.8128,33.789,33.797,330900.0
2015-05-11 11:10:00,42.58,42.6,42.58,42.59,521400.0,33.797,33.8128,33.797,33.8049,521400.0
2015-05-11 11:15:00,42.59,42.6,42.57,42.6,207800.0,33.8049,33.8128,33.789,33.8128,207800.0
2015-05-11 11:20:00,42.6,42.6,42.59,42.59,341600.0,33.8128,33.8128,33.8049,33.8049,341600.0
2015-05-11 11:25:00,42.6,42.61,42.57,42.58,231500.0,33.8128,33.8208,33.789,33.797,231500.0
2015-05-11 11:30:00,42.58,42.59,42.56,42.58,442000.0,33.797,33.8049,33.7811,33.797,442000.0
2015-05-11 11:35:00,42.58,42.58,42.54,42.57,360200.0,33.797,33.797,33.7652,33.789,360200.0
2015-05-11 11:40:00,42.57,42.57,42.54,42.55,457000.0,33.789,33.789,33.7652,33.7731,457000.0
2015-05-11 11:45:00,42.55,42.56,42.53,42.54,213100.0,33.7731,33.7811,33.7573,33.7652,213100.0
2015-05-11 11:50:00,42.54,42.55,42.53,42.53,237600.0,33.7652,33.7731,33.7573,33.7573,237600.0
2015-05-11 11:55:00,42.54,42.55,42.53,42.53,238400.0,33.7652,33.7731,33.7573,33.7573,238400.0
2015-05-11 12:00:00,42.54,42.56,42.51,42.51,594600.0,33.7652,33.7811,33.7414,33.7414,594600.0
2015-05-11 12:05:00,42.51,42.53,42.51,42.52,176200.0,33.7414,33.7573,33.7414,33.7493,176200.0
2015-05-11 12:10:00,42.52,42.54,42.51,42.52,135500.0,33.7493,33.7652,33.7414,33.7493,135500.0
2015-05-11 12:15:00,42.52,42.54,42.51,42.52,177800.0,33.7493,33.7652,33.7414,33.7493,177800.0
2015-05-11 12:20:00,42.52,42.53,42.5,42.52,220000.0,33.7493,33.7573,33.7335,33.7493,220000.0
2015-05-11 12:25:00,42.52,42.56,42.52,42.56,181400.0,33.7493,33.7811,33.7493,33.7811,181400.0
2015-05-11 12:30:00,42.55,42.56,42.53,42.55,218800.0,33.7731,33.7811,33.7573,33.7731,218800.0
2015-05-11 12:35:00,42.55,42.58,42.55,42.57,221000.0,33.7731,33.797,33.7731,33.789,221000.0
2015-05-11 12:40:00,42.57,42.57,42.55,42.55,55800.0,33.789,33.789,33.7731,33.7731,55800.0
2015-05-11 12:45:00,42.55,42.56,42.54,42.55,71000.0,33.7731,33.7811,33.7652,33.7731,71000.0
2015-05-11 12:50:00,42.55,42.58,42.54,42.58,283200.0,33.7731,33.797,33.7652,33.797,283200.0
2015-05-11 12:55:00,42.58,42.59,42.55,42.56,198700.0,33.797,33.8049,33.7731,33.7811,198700.0
2015-05-11 13:00:00,42.56,42.57,42.55,42.56,52000.0,33.7811,33.789,33.7731,33.7811,52000.0
2015-05-11 13:05:00,42.56,42.58,42.55,42.57,109100.0,33.7811,33.797,33.7731,33.789,109100.0
2015-05-11 13:10:00,42.58,42.59,42.57,42.57,138600.0,33.797,33.8049,33.789,33.789,138600.0
2015-05-11 13:15:00,42.57,42.6,42.57,42.6,441400.0,33.789,33.8128,33.789,33.8128,441400.0
2015-05-11 13:20:00,42.6,42.61,42.58,42.59,155900.0,33.8128,33.8208,33.797,33.8049,155900.0
2015-05-11 13:25:00,42.59,42.59,42.56,42.57,147700.0,33.8049,33.8049,33.7811,33.789,147700.0
2015-05-11 13:30:00,42.57,42.58,42.56,42.58,76100.0,33.789,33.797,33.7811,33.797,76100.0
2015-05-11 13:35:00,42.58,42.6,42.56,42.59,160500.0,33.797,33.8128,33.7811,33.8049,160500.0
2015-05-11 13:40:00,42.58,42.6,42.58,42.59,98800.0,33.797,33.8128,33.797,33.8049,98800.0
2015-05-11 13:45:00,42.59,42.59,42.57,42.59,188100.0,33.8049,33.8049,33.789,33.8049,188100.0
2015-05-11 13:50:00,42.59,42.61,42.58,42.58,124800.0,33.8049,33.8208,33.797,33.797,124800.0
2015-05-11 13:55:00,42.59,42.6,42.57,42.58,71000.0,33.8049,33.8128,33.789,33.797,71000.0
2015-05-11 14:00:00,42.58,42.6,42.57,42.59,129800.0,33.797,33.8128,33.789,33.8049,129800.0
2015-05-11 14:05:00,42.59,42.59,42.55,42.56,138200.0,33.8049,33.8049,33.7731,33.7811,138200.0
2015-05-11 14:10:00,42.55,42.56,42.54,42.55,138000.0,33.7731,33.7811,33.7652,33.7731,138000.0
2015-05-11 14:15:00,42.54,42.55,42.52,42.54,220000.0,33.7652,33.7731,33.7493,33.7652,220000.0
2015-05-11 14:20:00,42.54,42.55,42.53,42.54,150500.0,33.7652,33.7731,33.7573,33.7652,150500.0
2015-05-11 14:25:00,42.54,42.54,42.53,42.54,47100.0,33.7652,33.7652,33.7573,33.7652,47100.0
2015-05-11 14:30:00,42.54,42.54,42.51,42.52,267100.0,33.7652,33.7652,33.7414,33.7493,267100.0
2015-05-11 14:35:00,42.52,42.52,42.48,42.49,297300.0,33.7493,33.7493,33.7176,33.7255,297300.0
2015-05-11 14:40:00,42.5,42.52,42.49,42.52,139900.0,33.7335,33.7493,33.7255,33.7493,139900.0
2015-05-11 14:45:00,42.52,42.52,42.49,42.52,269400.0,33.7493,33.7493,33.7255,33.7493,269400.0
2015-05-11 14:50:00,42.51,42.52,42.49,42.5,185100.0,33.7414,33.7493,33.7255,33.7335,185100.0
2015-05-11 14:55:00,42.5,42.5,42.46,42.48,431400.0,33.7335,33.7335,33.7017,33.7176,431400.0
2015-05-11 15:00:00,42.48,42.49,42.45,42.47,189900.0,33.7176,33.7255,33.6938,33.7096,189900.0
2015-05-11 15:05:00,42.47,42.49,42.46,42.48,302300.0,33.7096,33.7255,33.7017,33.7176,302300.0
2015-05-11 15:10:00,42.48,42.5,42.47,42.5,172400.0,33.7176,33.7335,33.7096,33.7335,172400.0
2015-05-11 15:15:00,42.5,42.5,42.49,42.5,199800.0,33.7335,33.7335,33.7255,33.7335,199800.0
2015-05-11 15:20:00,42.5,42.51,42.49,42.51,390800.0,33.7335,33.7414,33.7255,33.7414,390800.0
2015-05-11 15:25:00,42.51,42.52,42.5,42.5,262000.0,33.7414,33.7493,33.7335,33.7335,262000.0
2015-05-11 15:30:00,42.51,42.51,42.47,42.48,389400.0,33.7414,33.7414,33.7096,33.7176,389400.0
2015-05-11 15:35:00,42.48,42.5,42.47,42.48,627800.0,33.7176,33.7335,33.7096,33.7176,627800.0
2015-05-11 15:40:00,42.49,42.49,42.48,42.49,242500.0,33.7255,33.7255,33.7176,33.7255,242500.0
2015-05-11 15:45:00,42.49,42.5,42.47,42.47,716900.0,33.7255,33.7335,33.7096,33.7096,716900.0
2015-05-11 15:50:00,42.47,42.48,42.46,42.47,865900.0,33.7096,33.7176,33.7017,33.7096,865900.0
2015-05-11 15:55:00,42.47,42.48,42.42,42.46,3146800.0,33.7096,33.7176,33.67,33.7017,3146800.0
2015-05-12 09:30:00,42.13,42.15,42.1,42.13,2502500.0,33.4398,33.4557,33.416,33.4398,2502500.0
2015-05-12 09:35:00,42.13,42.17,42.12,42.17,2090800.0,33.4398,33.4715,33.4318,33.4715,2090800.0
2015-05-12 09:40:00,42.16,42.19,42.12,42.12,1192900.0,33.4636,33.4874,33.4318,33.4318,1192900.0
2015-05-12 09:45:00,42.13,42.15,42.11,42.13,834700.0,33.4398,33.4557,33.4239,33.4398,834700.0
2015-05-12 09:50:00,42.13,42.2,42.12,42.17,547100.0,33.4398,33.4953,33.4318,33.4715,547100.0
2015-05-12 09:55:00,42.17,42.19,42.15,42.16,438500.0,33.4715,33.4874,33.4557,33.4636,438500.0
2015-05-12 10:00:00,42.16,42.17,42.13,42.15,414100.0,33.4636,33.4715,33.4398,33.4557,414100.0
2015-05-12 10:05:00,42.16,42.18,42.13,42.18,239400.0,33.4636,33.4795,33.4398,33.4795,239400.0
2015-05-12 10:10:00,42.18,42.18,42.15,42.16,233200.0,33.4795,33.4795,33.4557,33.4636,233200.0
2015-05-12 10:15:00,42.16,42.19,42.15,42.17,209000.0,33.4636,33.4874,33.4557,33.4715,209000.0
2015-05-12 10:20:00,42.16,42.19,42.15,42.15,295400.0,33.4636,33.4874,33.4557,33.4557,295400.0
2015-05-12 10:25:00,42.15,42.17,42.15,42.16,241600.0,33.4557,33.4715,33.4557,33.4636,241600.0
2015-05-12 10:30:00,42.17,42.22,42.16,42.2,373500.0,33.4715,33.5112,33.4636,33.4953,373500.0
2015-05-12 10:35:00,42.2,42.26,42.18,42.26,642000.0,33.4953,33.543,33.4795,33.543,642000.0
2015-05-12 10:40:00,42.26,42.29,42.24,42.28,791400.0,33.543,33.5668,33.5271,33.5588,791400.0
2015-05-12 10:45:00,42.29,42.34,42.28,42.31,675200.0,33.5668,33.6065,33.5588,33.5827,675200.0
2015-05-12 10:50:00,42.31,42.32,42.29,42.31,445700.0,33.5827,33.5906,33.5668,33.5827,445700.0
2015-05-12 10:55:00,42.32,42.32,42.29,42.3,170100.0,33.5906,33.5906,33.5668,33.5747,170100.0
2015-05-12 11:00:00,42.3,42.34,42.28,42.33,169200.0,33.5747,33.6065,33.5588,33.5985,169200.0
2015-05-12 11:05:00,42.32,42.37,42.32,42.34,586700.0,33.5906,33.6303,33.5906,33.6065,586700.0
2015-05-12 11:10:00,42.34,42.35,42.31,42.32,433600.0,33.6065,33.6144,33.5827,33.5906,433600.0
2015-05-12 11:15:00,42.33,42.34,42.28,42.3,382300.0,33.5985,33.6065,33.5588,33.5747,382300.0
2015-05-12 11:20:00,42.3,42.33,42.29,42.31,194700.0,33.5747,33.5985,33.5668,33.5827,194700.0
2015-05-12 11:25:00,42.31,42.32,42.29,42.3,148800.0,33.5827,33.5906,33.5668,33.5747,148800.0
2015-05-12 11:30:00,42.3,42.33,42.28,42.33,442500.0,33.5747,33.5985,33.5588,33.5985,442500.0
2015-05-12 11:35:00,42.33,42.35,42.32,42.33,147100.0,33.5985,33.6144,33.5906,33.5985,147100.0
2015-05-12 11:40:00,42.32,42.35,42.3,42.34,195400.0,33.5906,33.6144,33.5747,33.6065,195400.0
2015-05-12 11:45:00,42.35,42.4,42.34,42.4,341100.0,33.6144,33.6541,33.6065,33.6541,341100.0
2015-05-12 11:50:00,42.4,42.41,42.38,42.41,143100.0,33.6541,33.662,33.6382,33.662,143100.0
2015-05-12 11:55:00,42.41,42.43,42.38,42.38,1224000.0,33.662,33.6779,33.6382,33.6382,1224000.0
2015-05-12 12:00:00,42.39,42.41,42.35,42.35,732900.0,33.6461,33.662,33.6144,33.6144,732900.0
2015-05-12 12:05:00,42.35,42.36,42.32,42.32,333600.0,33.6144,33.6223,33.5906,33.5906,333600.0
2015-05-12 12:10:00,42.32,42.33,42.3,42.32,796300.0,33.5906,33.5985,33.5747,33.5906,796300.0
2015-05-12 12:15:00,42.32,42.33,42.31,42.33,832800.0,33.5906,33.5985,33.5827,33.5985,832800.0
2015-05-12 12:20:00,42.33,42.35,42.31,42.34,421100.0,33.5985,33.6144,33.5827,33.6065,421100.0
2015-05-12 12:25:00,42.34,42.35,42.32,42.34,166800.0,33.6065,33.6144,33.5906,33.6065,166800.0
2015-05-12 12:30:00,42.34,42.35,42.32,42.33,271300.0,33.6065,33.6144,33.5906,33.5985,271300.0
2015-05-12 12:35:00,42.33,42.37,42.33,42.36,375800.0,33.5985,33.6303,33.5985,33.6223,375800.0
2015-05-12 12:40:00,42.37,42.37,42.33,42.37,756500.0,33.6303,33.6303,33.5985,33.6303,756500.0
2015-05-12 12:45:00,42.37,42.38,42.35,42.36,168900.0,33.6303,33.6382,33.6144,33.6223,168900.0
2015-05-12 12:50:00,42.35,42.38,42.35,42.37,169400.0,33.6144,33.6382,33.6144,33.6303,169400.0
2015-05-12 12:55:00,42.38,42.38,42.35,42.35,102600.0,33.6382,33.6382,33.6144,33.6144,102600.0
2015-05-12 13:00:00,42.36,42.37,42.34,42.34,176100.0,33.6223,33.6303,33.6065,33.6065,176100.0
2015-05-12 13:05:00,42.34,42.39,42.33,42.38,154500.0,33.6065,33.6461,33.5985,33.6382,154500.0
2015-05-12 13:10:00,42.38,42.43,42.37,42.43,353000.0,33.6382,33.6779,33.6303,33.6779,353000.0
2015-05-12 13:15:00,42.43,42.43,42.4,42.41,322300.0,33.6779,33.6779,33.6541,33.662,322300.0
2015-05-12 13:20:00,42.41,42.41,42.4,42.4,62800.0,33.662,33.662,33.6541,33.6541,62800.0
2015-05-12 13:25:00,42.4,42.41,42.38,42.4,302900.0,33.6541,33.662,33.6382,33.6541,302900.0
2015-05-12 13:30:00,42.4,42.4,42.36,42.36,414200.0,33.6541,33.6541,33.6223,33.6223,414200.0
2015-05-12 13:35:00,42.37,42.37,42.34,42.36,102300.0,33.6303,33.6303,33.6065,33.6223,102300.0
2015-05-12 13:40:00,42.36,42.36,42.33,42.35,152400.0,33.6223,33.6223,33.5985,33.6144,152400.0
2015-05-12 13:45:00,42.34,42.37,42.34,42.34,146500.0,33.6065,33.6303,33.6065,33.6065,146500.0
2015-05-12 13:50:00,42.34,42.35,42.33,42.33,112500.0,33.6065,33.6144,33.5985,33.5985,112500.0
2015-05-12 13:55:00,42.34,42.36,42.33,42.34,203700.0,33.6065,33.6223,33.5985,33.6065,203700.0
2015-05-12 14:00:00,42.34,42.36,42.31,42.32,1073200.0,33.6065,33.6223,33.5827,33.5906,1073200.0
2015-05-12 14:05:00,42.32,42.33,42.31,42.33,165900.0,33.5906,33.5985,33.5827,33.5985,165900.0
2015-05-12 14:10:00,42.33,42.33,42.3,42.31,234000.0,33.5985,33.5985,33.5747,33.5827,234000.0
2015-05-12 14:15:00,42.31,42.32,42.3,42.31,179300.0,33.5827,33.5906,33.5747,33.5827,179300.0
2015-05-12 14:20:00,42.3,42.35,42.3,42.33,133400.0,33.5747,33.6144,33.5747,33.5985,133400.0
2015-05-12 14:25:00,42.34,42.38,42.33,42.36,170300.0,33.6065,33.6382,33.5985,33.6223,170300.0
2015-05-12 14:30:00,42.36,42.39,42.36,42.37,134800.0,33.6223,33.6461,33.6223,33.6303,134800.0
2015-05-12 14:35:00,42.37,42.4,42.36,42.38,180500.0,33.6303,33.6541,33.6223,33.6382,180500.0
2015-05-12 14:40:00,42.39,42.4,42.36,42.38,166800.0,33.6461,33.6541,33.6223,33.6382,166800.0
2015-05-12 14:45:00,42.37,42.38,42.36,42.38,101600.0,33.6303,33.6382,33.6223,33.6382,101600.0
2015-05-12 14:50:00,42.38,42.38,42.36,42.37,125700.0,33.6382,33.6382,33.6223,33.6303,125700.0
2015-05-12 14:55:00,42.37,42.37,42.33,42.34,243300.0,33.6303,33.6303,33.5985,33.6065,243300.0
2015-05-12 15:00:00,42.34,42.38,42.34,42.36,518100.0,33.6065,33.6382,33.6065,33.6223,518100.0
2015-05-12 15:05:00,42.36,42.37,42.34,42.36,245600.0,33.6223,33.6303,33.6065,33.6223,245600.0
2015-05-12 15:10:00,42.35,42.37,42.35,42.36,137700.0,33.6144,33.6303,33.6144,33.6223,137700.0
2015-05-12 15:15:00,42.36,42.37,42.34,42.35,164600.0,33.6223,33.6303,33.6065,33.6144,164600.0
2015-05-12 15:20:00,42.35,42.39,42.35,42.38,364000.0,33.6144,33.6461,33.6144,33.6382,364000.0
2015-05-12 15:25:00,42.39,42.4,42.35,42.35,160600.0,33.6461,33.6541,33.6144,33.6144,160600.0
2015-05-12 15:30:00,42.35,42.38,42.35,42.35,294500.0,33.6144,33.6382,33.6144,33.6144,294500.0
2015-05-12 15:35:00,42.35,42.37,42.34,42.35,178000.0,33.6144,33.6303,33.6065,33.6144,178000.0
2015-05-12 15:40:00,42.35,42.36,42.33,42.34,512700.0,33.6144,33.6223,33.5985,33.6065,512700.0
2015-05-12 15:45:00,42.34,42.36,42.33,42.34,352400.0,33.6065,33.6223,33.5985,33.6065,352400.0
2015-05-12 15:50:00,42.35,42.38,42.34,42.38,648900.0,33.6144,33.6382,33.6065,33.6382,648900.0
2015-05-12 15:55:00,42.38,42.38,42.32,42.32,1782900.0,33.6382,33.6382,33.5906,33.5906,1782900.0
2015-05-13 09:30:00,42.71,42.75,42.65,42.72,2043500.0,33.9001,33.9319,33.8525,33.9081,2043500.0
2015-05-13 09:35:00,42.72,42.74,42.7,42.73,980700.0,33.9081,33.924,33.8922,33.916,980700.0
2015-05-13 09:40:00,42.74,42.76,42.73,42.76,861600.0,33.924,33.9398,33.916,33.9398,861600.0
2015-05-13 09:45:00,42.76,42.77,42.74,42.77,553100.0,33.9398,33.9478,33.924,33.9478,553100.0
2015-05-13 09:50:00,42.77,42.79,42.75,42.75,413300.0,33.9478,33.9636,33.9319,33.9319,413300.0
2015-05-13 09:55:00,42.76,42.77,42.68,42.68,462200.0,33.9398,33.9478,33.8763,33.8763,462200.0
2015-05-13 10:00:00,42.68,42.7,42.67,42.69,801900.0,33.8763,33.8922,33.8684,33.8843,801900.0
2015-05-13 10:05:00,42.69,42.71,42.68,42.71,512100.0,33.8843,33.9001,33.8763,33.9001,512100.0
2015-05-13 10:10:00,42.7,42.75,42.7,42.75,428800.0,33.8922,33.9319,33.8922,33.9319,428800.0
2015-05-13 10:15:00,42.74,42.75,42.7,42.71,2209400.0,33.924,33.9319,33.8922,33.9001,2209400.0
2015-05-13 10:20:00,42.71,42.71,42.69,42.71,432000.0,33.9001,33.9001,33.8843,33.9001,432000.0
2015-05-13 10:25:00,42.7,42.71,42.65,42.65,781300.0,33.8922,33.9001,33.8525,33.8525,781300.0
2015-05-13 10:30:00,42.66,42.69,42.6,42.61,874700.0,33.8605,33.8843,33.8128,33.8208,874700.0
2015-05-13 10:35:00,42.6,42.61,42.57,42.58,764500.0,33.8128,33.8208,33.789,33.797,764500.0
2015-05-13 10:40:00,42.58,42.59,42.53,42.54,746300.0,33.797,33.8049,33.7573,33.7652,746300.0
2015-05-13 10:45:00,42.54,42.55,42.51,42.52,575700.0,33.7652,33.7731,33.7414,33.7493,575700.0
2015-05-13 10:50:00,42.52,42.56,42.51,42.55,286600.0,33.7493,33.7811,33.7414,33.7731,286600.0
2015-05-13 10:55:00,42.55,42.57,42.51,42.52,580800.0,33.7731,33.789,33.7414,33.7493,580800.0
2015-05-13 11:00:00,42.52,42.53,42.5,42.51,431800.0,33.7493,33.7573,33.7335,33.7414,431800.0
2015-05-13 11:05:00,42.51,42.53,42.51,42.52,266600.0,33.7414,33.7573,33.7414,33.7493,266600.0
2015-05-13 11:10:00,42.52,42.52,42.49,42.52,626200.0,33.7493,33.7493,33.7255,33.7493,626200.0
2015-05-13 11:15:00,42.52,42.54,42.5,42.53,431000.0,33.7493,33.7652,33.7335,33.7573,431000.0
2015-05-13 11:20:00,42.53,42.53,42.5,42.52,293900.0,33.7573,33.7573,33.7335,33.7493,293900.0
2015-05-13 11:25:00,42.51,42.52,42.49,42.52,292200.0,33.7414,33.7493,33.7255,33.7493,292200.0
2015-05-13 11:30:00,42.51,42.56,42.49,42.55,507100.0,33.7414,33.7811,33.7255,33.7731,507100.0
2015-05-13 11:35:00,42.55,42.56,42.53,42.55,269800.0,33.7731,33.7811,33.7573,33.7731,269800.0
2015-05-13 11:40:00,42.54,42.6,42.54,42.59,409800.0,33.7652,33.8128,33.7652,33.8049,409800.0
2015-05-13 11:45:00,42.59,42.63,42.59,42.62,862200.0,33.8049,33.8366,33.8049,33.8287,862200.0
2015-05-13 11:50:00,42.62,42.63,42.6,42.6,246500.0,33.8287,33.8366,33.8128,33.8128,246500.0
2015-05-13 11:55:00,42.61,42.62,42.57,42.57,228600.0,33.8208,33.8287,33.789,33.789,228600.0
2015-05-13 12:00:00,42.57,42.59,42.57,42.59,102800.0,33.789,33.8049,33.789,33.8049,102800.0
2015-05-13 12:05:00,42.58,42.6,42.57,42.57,153400.0,33.797,33.8128,33.789,33.789,153400.0
2015-05-13 12:10:00,42.56,42.57,42.56,42.56,74300.0,33.7811,33.789,33.7811,33.7811,74300.0
2015-05-13 12:15:00,42.56,42.59,42.56,42.59,179200.0,33.7811,33.8049,33.7811,33.8049,179200.0
2015-05-13 12:20:00,42.58,42.59,42.54,42.54,151100.0,33.797,33.8049,33.7652,33.7652,151100.0
2015-05-13 12:25:00,42.54,42.55,42.51,42.52,224900.0,33.7652,33.7731,33.7414,33.7493,224900.0
2015-05-13 12:30:00,42.52,42.53,42.51,42.52,203000.0,33.7493,33.7573,33.7414,33.7493,203000.0
2015-05-13 12:35:00,42.52,42.55,42.52,42.54,246100.0,33.7493,33.7731,33.7493,33.7652,246100.0
2015-05-13 12:40:00,42.54,42.55,42.52,42.52,128300.0,33.7652,33.7731,33.7493,33.7493,128300.0
2015-05-13 12:45:00,42.53,42.53,42.51,42.52,88000.0,33.7573,33.7573,33.7414,33.7493,88000.0
2015-05-13 12:50:00,42.52,42.55,42.52,42.54,252700.0,33.7493,33.7731,33.7493,33.7652,252700.0
2015-05-13 12:55:00,42.53,42.55,42.52,42.54,173000.0,33.7573,33.7731,33.7493,33.7652,173000.0
2015-05-13 13:00:00,42.54,42.61,42.53,42.61,264800.0,33.7652,33.8208,33.7573,33.8208,264800.0
2015-05-13 13:05:00,42.6,42.61,42.57,42.58,96200.0,33.8128,33.8208,33.789,33.797,96200.0
2015-05-13 13:10:00,42.58,42.58,42.55,42.55,134000.0,33.797,33.797,33.7731,33.7731,134000.0
2015-05-13 13:15:00,42.56,42.56,42.54,42.55,98900.0,33.7811,33.7811,33.7652,33.7731,98900.0
2015-05-13 13:20:00,42.55,42.55,42.51,42.53,172300.0,33.7731,33.7731,33.7414,33.7573,172300.0
2015-05-13 13:25:00,42.53,42.56,42.53,42.55,73300.0,33.7573,33.7811,33.7573,33.7731,73300.0
2015-05-13 13:30:00,42.55,42.58,42.54,42.55,136100.0,33.7731,33.797,33.7652,33.7731,136100.0
2015-05-13 13:35:00,42.55,42.55,42.54,42.55,62600.0,33.7731,33.7731,33.7652,33.7731,62600.0
2015-05-13 13:40:00,42.54,42.55,42.53,42.54,132000.0,33.7652,33.7731,33.7573,33.7652,132000.0
2015-05-13 13:45:00,42.54,42.55,42.53,42.53,35000.0,33.7652,33.7731,33.7573,33.7573,35000.0
2015-05-13 13:50:00,42.53,42.54,42.52,42.52,58600.0,33.7573,33.7652,33.7493,33.7493,58600.0
2015-05-13 13:55:00,42.52,42.53,42.52,42.52,71300.0,33.7493,33.7573,33.7493,33.7493,71300.0
2015-05-13 14:00:00,42.52,42.54,42.52,42.52,159400.0,33.7493,33.7652,33.7493,33.7493,159400.0
2015-05-13 14:05:00,42.52,42.53,42.49,42.5,168000.0,33.7493,33.7573,33.7255,33.7335,168000.0
2015-05-13 14:10:00,42.49,42.5,42.47,42.5,171500.0,33.7255,33.7335,33.7096,33.7335,171500.0
2015-05-13 14:15:00,42.5,42.5,42.45,42.46,313800.0,33.7335,33.7335,33.6938,33.7017,313800.0
2015-05-13 14:20:00,42.46,42.47,42.45,42.46,179200.0,33.7017,33.7096,33.6938,33.7017,179200.0
2015-05-13 14:25:00,42.46,42.47,42.45,42.46,377100.0,33.7017,33.7096,33.6938,33.7017,377100.0
2015-05-13 14:30:00,42.45,42.46,42.44,42.44,363100.0,33.6938,33.7017,33.6858,33.6858,363100.0
2015-05-13 14:35:00,42.44,42.47,42.44,42.46,353300.0,33.6858,33.7096,33.6858,33.7017,353300.0
2015-05-13 14:40:00,42.46,42.47,42.44,42.46,330000.0,33.7017,33.7096,33.6858,33.7017,330000.0
2015-05-13 14:45:00,42.46,42.47,42.45,42.46,334500.0,33.7017,33.7096,33.6938,33.7017,334500.0
2015-05-13 14:50:00,42.46,42.46,42.43,42.43,126500.0,33.7017,33.7017,33.6779,33.6779,126500.0
2015-05-13 14:55:00,42.44,42.44,42.42,42.43,259400.0,33.6858,33.6858,33.67,33.6779,259400.0
2015-05-13 15:00:00,42.43,42.46,42.42,42.44,477600.0,33.6779,33.7017,33.67,33.6858,477600.0
2015-05-13 15:05:00,42.44,42.45,42.43,42.43,339400.0,33.6858,33.6938,33.6779,33.6779,339400.0
2015-05-13 15:10:00,42.44,42.44,42.42,42.43,232800.0,33.6858,33.6858,33.67,33.6779,232800.0
2015-05-13 15:15:00,42.43,42.44,42.42,42.43,363500.0,33.6779,33.6858,33.67,33.6779,363500.0
2015-05-13 15:20:00,42.43,42.43,42.41,42.42,358100.0,33.6779,33.6779,33.662,33.67,358100.0
2015-05-13 15:25:00,42.43,42.43,42.39,42.39,228200.0,33.6779,33.6779,33.6461,33.6461,228200.0
2015-05-13 15:30:00,42.39,42.4,42.37,42.39,585900.0,33.6461,33.6541,33.6303,33.6461,585900.0
2015-05-13 15:35:00,42.38,42.39,42.37,42.37,571300.0,33.6382,33.6461,33.6303,33.6303,571300.0
2015-05-13 15:40:00,42.37,42.4,42.37,42.39,644700.0,33.6303,33.6541,33.6303,33.6461,644700.0
2015-05-13 15:45:00,42.38,42.4,42.38,42.39,483600.0,33.6382,33.6541,33.6382,33.6461,483600.0
2015-05-13 15:50:00,42.39,42.42,42.39,42.4,994800.0,33.6461,33.67,33.6461,33.6541,994800.0
2015-05-13 15:55:00,42.4,42.44,42.39,42.4,1994600.0,33.6541,33.6858,33.6461,33.6541,1994600.0
2015-05-14 09:30:00,42.69,42.74,42.63,42.63,1121600.0,33.8843,33.924,33.8366,33.8366,1121600.0
2015-05-14 09:35:00,42.63,42.68,42.63,42.68,482600.0,33.8366,33.8763,33.8366,33.8763,482600.0
2015-05-14 09:40:00,42.67,42.74,42.67,42.72,918500.0,33.8684,33.924,33.8684,33.9081,918500.0
2015-05-14 09:45:00,42.72,42.78,42.72,42.77,996300.0,33.9081,33.9557,33.9081,33.9478,996300.0
2015-05-14 09:50:00,42.77,42.83,42.76,42.83,1095200.0,33.9478,33.9954,33.9398,33.9954,1095200.0
2015-05-14 09:55:00,42.83,42.87,42.83,42.85,1089600.0,33.9954,34.0271,33.9954,34.0113,1089600.0
2015-05-14 10:00:00,42.86,42.86,42.8,42.82,513600.0,34.0192,34.0192,33.9716,33.9875,513600.0
2015-05-14 10:05:00,42.82,42.84,42.81,42.84,415700.0,33.9875,34.0033,33.9795,34.0033,415700.0
2015-05-14 10:10:00,42.84,42.85,42.83,42.84,479000.0,34.0033,34.0113,33.9954,34.0033,479000.0
2015-05-14 10:15:00,42.84,42.85,42.83,42.83,278500.0,34.0033,34.0113,33.9954,33.9954,278500.0
2015-05-14 10:20:00,42.84,42.84,42.78,42.79,223400.0,34.0033,34.0033,33.9557,33.9636,223400.0
2015-05-14 10:25:00,42.8,42.8,42.75,42.76,206900.0,33.9716,33.9716,33.9319,33.9398,206900.0
2015-05-14 10:30:00,42.76,42.77,42.74,42.77,266000.0,33.9398,33.9478,33.924,33.9478,266000.0
2015-05-14 10:35:00,42.76,42.79,42.73,42.79,247700.0,33.9398,33.9636,33.916,33.9636,247700.0
2015-05-14 10:40:00,42.79,42.81,42.77,42.79,139700.0,33.9636,33.9795,33.9478,33.9636,139700.0
2015-05-14 10:45:00,42.79,42.8,42.77,42.78,281900.0,33.9636,33.9716,33.9478,33.9557,281900.0
2015-05-14 10:50:00,42.77,42.82,42.76,42.79,1053900.0,33.9478,33.9875,33.9398,33.9636,1053900.0
2015-05-14 10:55:00,42.8,42.8,42.78,42.78,213600.0,33.9716,33.9716,33.9557,33.9557,213600.0
2015-05-14 11:00:00,42.78,42.79,42.77,42.79,146100.0,33.9557,33.9636,33.9478,33.9636,146100.0
2015-05-14 11:05:00,42.79,42.79,42.75,42.75,189900.0,33.9636,33.9636,33.9319,33.9319,189900.0
2015-05-14 11:10:00,42.75,42.76,42.72,42.74,250600.0,33.9319,33.9398,33.9081,33.924,250600.0
2015-05-14 11:15:00,42.73,42.76,42.71,42.74,566400.0,33.916,33.9398,33.9001,33.924,566400.0
2015-05-14 11:20:00,42.74,42.75,42.71,42.72,287500.0,33.924,33.9319,33.9001,33.9081,287500.0
2015-05-14 11:25:00,42.72,42.75,42.72,42.75,337900.0,33.9081,33.9319,33.9081,33.9319,337900.0
2015-05-14 11:30:00,42.75,42.75,42.72,42.74,340800.0,33.9319,33.9319,33.9081,33.924,340800.0
2015-05-14 11:35:00,42.75,42.77,42.74,42.76,498600.0,33.9319,33.9478,33.924,33.9398,498600.0
2015-05-14 11:40:00,42.76,42.76,42.74,42.76,316500.0,33.9398,33.9398,33.924,33.9398,316500.0
2015-05-14 11:45:00,42.76,42.77,42.75,42.77,74500.0,33.9398,33.9478,33.9319,33.9478,74500.0
2015-05-14 11:50:00,42.77,42.78,42.76,42.76,139400.0,33.9478,33.9557,33.9398,33.9398,139400.0
2015-05-14 11:55:00,42.76,42.77,42.73,42.73,209000.0,33.9398,33.9478,33.916,33.916,209000.0
2015-05-14 12:00:00,42.73,42.75,42.72,42.72,149100.0,33.916,33.9319,33.9081,33.9081,149100.0
2015-05-14 12:05:00,42.73,42.73,42.71,42.72,86500.0,33.916,33.916,33.9001,33.9081,86500.0
2015-05-14 12:10:00,42.71,42.73,42.71,42.73,229000.0,33.9001,33.916,33.9001,33.916,229000.0
2015-05-14 12:15:00,42.73,42.74,42.72,42.73,191700.0,33.916,33.924,33.9081,33.916,191700.0
2015-05-14 12:20:00,42.73,42.76,42.73,42.75,205700.0,33.916,33.9398,33.916,33.9319,205700.0
2015-05-14 12:25:00,42.74,42.75,42.73,42.73,78100.0,33.924,33.9319,33.916,33.916,78100.0
2015-05-14 12:30:00,42.74,42.77,42.73,42.76,169200.0,33.924,33.9478,33.916,33.9398,169200.0
2015-05-14 12:35:00,42.75,42.76,42.75,42.76,40800.0,33.9319,33.9398,33.9319,33.9398,40800.0
2015-05-14 12:40:00,42.75,42.76,42.75,42.75,43400.0,33.9319,33.9398,33.9319,33.9319,43400.0
2015-05-14 12:45:00,42.76,42.77,42.75,42.76,129000.0,33.9398,33.9478,33.9319,33.9398,129000.0
2015-05-14 12:50:00,42.77,42.78,42.76,42.77,89700.0,33.9478,33.9557,33.9398,33.9478,89700.0
2015-05-14 12:55:00,42.77,42.79,42.76,42.77,170400.0,33.9478,33.9636,33.9398,33.9478,170400.0
2015-05-14 13:00:00,42.77,42.79,42.76,42.78,250000.0,33.9478,33.9636,33.9398,33.9557,250000.0
2015-05-14 13:05:00,42.77,42.78,42.76,42.77,93100.0,33.9478,33.9557,33.9398,33.9478,93100.0
2015-05-14 13:10:00,42.77,42.78,42.75,42.77,143700.0,33.9478,33.9557,33.9319,33.9478,143700.0
2015-05-14 13:15:00,42.76,42.78,42.76,42.78,321000.0,33.9398,33.9557,33.9398,33.9557,321000.0
2015-05-14 13:20:00,42.78,42.82,42.78,42.82,307300.0,33.9557,33.9875,33.9557,33.9875,307300.0
2015-05-14 13:25:00,42.82,42.84,42.81,42.84,389500.0,33.9875,34.0033,33.9795,34.0033,389500.0
2015-05-14 13:30:00,42.84,42.85,42.82,42.83,306700.0,34.0033,34.0113,33.9875,33.9954,306700.0
2015-05-14 13:35:00,42.83,42.85,42.83,42.83,299800.0,33.9954,34.0113,33.9954,33.9954,299800.0
2015-05-14 13:40:00,42.83,42.85,42.82,42.84,205300.0,33.9954,34.0113,33.9875,34.0033,205300.0
2015-05-14 13:45:00,42.84,42.85,42.83,42.84,84900.0,34.0033,34.0113,33.9954,34.0033,84900.0
2015-05-14 13:50:00,42.84,42.86,42.84,42.85,123900.0,34.0033,34.0192,34.0033,34.0113,123900.0
2015-05-14 13:55:00,42.86,42.87,42.85,42.86,182700.0,34.0192,34.0271,34.0113,34.0192,182700.0
2015-05-14 14:00:00,42.86,42.88,42.84,42.84,199800.0,34.0192,34.0351,34.0033,34.0033,199800.0
2015-05-14 14:05:00,42.84,42.87,42.84,42.86,196200.0,34.0033,34.0271,34.0033,34.0192,196200.0
2015-05-14 14:10:00,42.86,42.87,42.86,42.86,100500.0,34.0192,34.0271,34.0192,34.0192,100500.0
2015-05-14 14:15:00,42.87,42.87,42.85,42.85,68700.0,34.0271,34.0271,34.0113,34.0113,68700.0
2015-05-14 14:20:00,42.85,42.87,42.85,42.86,157400.0,34.0113,34.0271,34.0113,34.0192,157400.0
2015-05-14 14:25:00,42.86,42.87,42.85,42.85,133400.0,34.0192,34.0271,34.0113,34.0113,133400.0
2015-05-14 14:30:00,42.85,42.86,42.82,42.83,557700.0,34.0113,34.0192,33.9875,33.9954,557700.0
2015-05-14 14:35:00,42.82,42.83,42.81,42.82,364700.0,33.9875,33.9954,33.9795,33.9875,364700.0
2015-05-14 14:40:00,42.82,42.84,42.81,42.83,327400.0,33.9875,34.0033,33.9795,33.9954,327400.0
2015-05-14 14:45:00,42.83,42.83,42.82,42.82,114700.0,33.9954,33.9954,33.9875,33.9875,114700.0
2015-05-14 14:50:00,42.83,42.84,42.82,42.83,188200.0,33.9954,34.0033,33.9875,33.9954,188200.0
2015-05-14 14:55:00,42.84,42.86,42.83,42.86,160800.0,34.0033,34.0192,33.9954,34.0192,160800.0
2015-05-14 15:00:00,42.86,42.89,42.85,42.86,544100.0,34.0192,34.043,34.0113,34.0192,544100.0
2015-05-14 15:05:00,42.86,42.88,42.85,42.87,291300.0,34.0192,34.0351,34.0113,34.0271,291300.0
2015-05-14 15:10:00,42.87,42.89,42.87,42.89,79400.0,34.0271,34.043,34.0271,34.043,79400.0
2015-05-14 15:15:00,42.88,42.89,42.86,42.87,242900.0,34.0351,34.043,34.0192,34.0271,242900.0
2015-05-14 15:20:00,42.87,42.89,42.86,42.89,270600.0,34.0271,34.043,34.0192,34.043,270600.0
2015-05-14 15:25:00,42.89,42.89,42.87,42.88,370700.0,34.043,34.043,34.0271,34.0351,370700.0
2015-05-14 15:30:00,42.88,42.88,42.87,42.88,91200.0,34.0351,34.0351,34.0271,34.0351,91200.0
2015-05-14 15:35:00,42.88,42.88,42.86,42.87,242400.0,34.0351,34.0351,34.0192,34.0271,242400.0
2015-05-14 15:40:00,42.86,42.87,42.85,42.85,287000.0,34.0192,34.0271,34.0113,34.0113,287000.0
2015-05-14 15:45:00,42.86,42.86,42.83,42.84,709300.0,34.0192,34.0192,33.9954,34.0033,709300.0
2015-05-14 15:50:00,42.84,42.86,42.83,42.84,1224200.0,34.0033,34.0192,33.9954,34.0033,1224200.0
2015-05-14 15:55:00,42.84,42.84,42.8,42.82,4448400.0,34.0033,34.0033,33.9716,33.9875,4448400.0
2015-05-15 09:30:00,42.79,42.83,42.76,42.76,1350100.0,33.9636,33.9954,33.9398,33.9398,1350100.0
2015-05-15 09:35:00,42.77,42.77,42.72,42.72,492800.0,33.9478,33.9478,33.9081,33.9081,492800.0
2015-05-15 09:40:00,42.72,42.73,42.69,42.73,1289900.0,33.9081,33.916,33.8843,33.916,1289900.0
2015-05-15 09:45:00,42.72,42.79,42.72,42.77,1184200.0,33.9081,33.9636,33.9081,33.9478,1184200.0
2015-05-15 09:50:00,42.77,42.78,42.74,42.75,417800.0,33.9478,33.9557,33.924,33.9319,417800.0
2015-05-15 09:55:00,42.75,42.79,42.74,42.78,403300.0,33.9319,33.9636,33.924,33.9557,403300.0
2015-05-15 10:00:00,42.79,42.82,42.76,42.77,1330800.0,33.9636,33.9875,33.9398,33.9478,1330800.0
2015-05-15 10:05:00,42.77,42.87,42.77,42.86,423400.0,33.9478,34.0271,33.9478,34.0192,423400.0
2015-05-15 10:10:00,42.86,42.89,42.85,42.86,648600.0,34.0192,34.043,34.0113,34.0192,648600.0
2015-05-15 10:15:00,42.87,42.89,42.85,42.87,447600.0,34.0271,34.043,34.0113,34.0271,447600.0
2015-05-15 10:20:00,42.87,42.87,42.85,42.85,249400.0,34.0271,34.0271,34.0113,34.0113,249400.0
2015-05-15 10:25:00,42.85,42.87,42.85,42.87,308000.0,34.0113,34.0271,34.0113,34.0271,308000.0
2015-05-15 10:30:00,42.87,42.92,42.86,42.91,811700.0,34.0271,34.0668,34.0192,34.0589,811700.0
2015-05-15 10:35:00,42.92,42.93,42.89,42.93,402600.0,34.0668,34.0748,34.043,34.0748,402600.0
2015-05-15 10:40:00,42.93,42.97,42.93,42.96,267800.0,34.0748,34.1065,34.0748,34.0986,267800.0
2015-05-15 10:45:00,42.96,42.98,42.95,42.98,284000.0,34.0986,34.1144,34.0906,34.1144,284000.0
2015-05-15 10:50:00,42.97,43.01,42.97,43.0,473000.0,34.1065,34.1383,34.1065,34.1303,473000.0
2015-05-15 10:55:00,43.0,43.01,42.98,42.99,312800.0,34.1303,34.1383,34.1144,34.1224,312800.0
2015-05-15 11:00:00,43.0,43.02,42.99,43.01,396200.0,34.1303,34.1462,34.1224,34.1383,396200.0
2015-05-15 11:05:00,43.01,43.01,42.97,42.98,577500.0,34.1383,34.1383,34.1065,34.1144,577500.0
2015-05-15 11:10:00,42.98,43.0,42.97,42.98,313600.0,34.1144,34.1303,34.1065,34.1144,313600.0
2015-05-15 11:15:00,42.97,42.98,42.94,42.94,256700.0,34.1065,34.1144,34.0827,34.0827,256700.0
2015-05-15 11:20:00,42.95,42.97,42.94,42.95,311500.0,34.0906,34.1065,34.0827,34.0906,311500.0
2015-05-15 11:25:00,42.94,42.99,42.94,42.98,314800.0,34.0827,34.1224,34.0827,34.1144,314800.0
2015-05-15 11:30:00,42.98,43.0,42.96,42.98,346900.0,34.1144,34.1303,34.0986,34.1144,346900.0
2015-05-15 11:35:00,42.98,42.99,42.97,42.97,255900.0,34.1144,34.1224,34.1065,34.1065,255900.0
2015-05-15 11:40:00,42.98,43.0,42.96,42.99,279200.0,34.1144,34.1303,34.0986,34.1224,279200.0
2015-05-15 11:45:00,43.0,43.02,42.98,42.98,336800.0,34.1303,34.1462,34.1144,34.1144,336800.0
2015-05-15 11:50:00,42.98,42.99,42.96,42.98,250200.0,34.1144,34.1224,34.0986,34.1144,250200.0
2015-05-15 11:55:00,42.98,42.99,42.97,42.98,169700.0,34.1144,34.1224,34.1065,34.1144,169700.0
2015-05-15 12:00:00,42.98,43.01,42.98,42.99,475100.0,34.1144,34.1383,34.1144,34.1224,475100.0
2015-05-15 12:05:00,42.99,43.02,42.99,43.01,120600.0,34.1224,34.1462,34.1224,34.1383,120600.0
2015-05-15 12:10:00,43.02,43.03,43.0,43.0,323500.0,34.1462,34.1541,34.1303,34.1303,323500.0
2015-05-15 12:15:00,43.0,43.01,42.99,42.99,237100.0,34.1303,34.1383,34.1224,34.1224,237100.0
2015-05-15 12:20:00,42.99,43.0,42.99,42.99,64300.0,34.1224,34.1303,34.1224,34.1224,64300.0
2015-05-15 12:25:00,42.99,42.99,42.98,42.98,81400.0,34.1224,34.1224,34.1144,34.1144,81400.0
2015-05-15 12:30:00,42.98,42.99,42.98,42.98,59500.0,34.1144,34.1224,34.1144,34.1144,59500.0
2015-05-15 12:35:00,42.98,42.99,42.96,42.96,201400.0,34.1144,34.1224,34.0986,34.0986,201400.0
2015-05-15 12:40:00,42.97,42.99,42.96,42.98,315600.0,34.1065,34.1224,34.0986,34.1144,315600.0
2015-05-15 12:45:00,42.99,43.0,42.98,42.98,266000.0,34.1224,34.1303,34.1144,34.1144,266000.0
2015-05-15 12:50:00,42.99,42.99,42.98,42.98,222300.0,34.1224,34.1224,34.1144,34.1144,222300.0
2015-05-15 12:55:00,42.98,43.0,42.98,43.0,114500.0,34.1144,34.1303,34.1144,34.1303,114500.0
2015-05-15 13:00:00,43.0,43.01,42.99,43.01,102900.0,34.1303,34.1383,34.1224,34.1383,102900.0
2015-05-15 13:05:00,43.0,43.01,42.99,43.0,82100.0,34.1303,34.1383,34.1224,34.1303,82100.0
2015-05-15 13:10:00,43.0,43.0,42.99,43.0,75200.0,34.1303,34.1303,34.1224,34.1303,75200.0
2015-05-15 13:15:00,43.0,43.01,42.98,43.01,130200.0,34.1303,34.1383,34.1144,34.1383,130200.0
2015-05-15 13:20:00,43.01,43.04,43.0,43.03,127800.0,34.1383,34.1621,34.1303,34.1541,127800.0
2015-05-15 13:25:00,43.03,43.04,43.02,43.03,188900.0,34.1541,34.1621,34.1462,34.1541,188900.0
2015-05-15 13:30:00,43.04,43.05,43.02,43.04,434300.0,34.1621,34.17,34.1462,34.1621,434300.0
2015-05-15 13:35:00,43.03,43.04,43.02,43.03,198600.0,34.1541,34.1621,34.1462,34.1541,198600.0
2015-05-15 13:40:00,43.03,43.03,43.02,43.02,55300.0,34.1541,34.1541,34.1462,34.1462,55300.0
2015-05-15 13:45:00,43.02,43.03,43.01,43.02,152800.0,34.1462,34.1541,34.1383,34.1462,152800.0
2015-05-15 13:50:00,43.02,43.05,43.01,43.05,461300.0,34.1462,34.17,34.1383,34.17,461300.0
2015-05-15 13:55:00,43.05,43.06,43.04,43.06,211200.0,34.17,34.1779,34.1621,34.1779,211200.0
2015-05-15 14:00:00,43.05,43.07,43.05,43.07,191000.0,34.17,34.1859,34.17,34.1859,191000.0
2015-05-15 14:05:00,43.06,43.07,43.04,43.06,369300.0,34.1779,34.1859,34.1621,34.1779,369300.0
2015-05-15 14:10:00,43.06,43.08,43.06,43.07,162600.0,34.1779,34.1938,34.1779,34.1859,162600.0
2015-05-15 14:15:00,43.07,43.08,43.06,43.08,128300.0,34.1859,34.1938,34.1779,34.1938,128300.0
2015-05-15 14:20:00,43.08,43.08,43.07,43.07,78900.0,34.1938,34.1938,34.1859,34.1859,78900.0
2015-05-15 14:25:00,43.08,43.1,43.07,43.09,318400.0,34.1938,34.2097,34.1859,34.2018,318400.0
2015-05-15 14:30:00,43.09,43.1,43.08,43.09,334500.0,34.2018,34.2097,34.1938,34.2018,334500.0
2015-05-15 14:35:00,43.09,43.11,43.09,43.1,418100.0,34.2018,34.2176,34.2018,34.2097,418100.0
2015-05-15 14:40:00,43.1,43.13,43.1,43.11,294700.0,34.2097,34.2335,34.2097,34.2176,294700.0
2015-05-15 14:45:00,43.11,43.13,43.1,43.12,179800.0,34.2176,34.2335,34.2097,34.2256,179800.0
2015-05-15 14:50:00,43.12,43.12,43.09,43.12,649400.0,34.2256,34.2256,34.2018,34.2256,649400.0
2015-05-15 14:55:00,43.12,43.12,43.11,43.12,51600.0,34.2256,34.2256,34.2176,34.2256,51600.0
2015-05-15 15:00:00,43.12,43.12,43.11,43.11,156000.0,34.2256,34.2256,34.2176,34.2176,156000.0
2015-05-15 15:05:00,43.11,43.12,43.09,43.09,419600.0,34.2176,34.2256,34.2018,34.2018,419600.0
2015-05-15 15:10:00,43.1,43.1,43.09,43.1,138100.0,34.2097,34.2097,34.2018,34.2097,138100.0
2015-05-15 15:15:00,43.1,43.1,43.09,43.09,133700.0,34.2097,34.2097,34.2018,34.2018,133700.0
2015-05-15 15:20:00,43.09,43.11,43.09,43.1,348700.0,34.2018,34.2176,34.2018,34.2097,348700.0
2015-05-15 15:25:00,43.11,43.11,43.08,43.09,503000.0,34.2176,34.2176,34.1938,34.2018,503000.0
2015-05-15 15:30:00,43.09,43.1,43.08,43.09,460200.0,34.2018,34.2097,34.1938,34.2018,460200.0
2015-05-15 15:35:00,43.09,43.1,43.09,43.09,426100.0,34.2018,34.2097,34.2018,34.2018,426100.0
2015-05-15 15:40:00,43.09,43.1,43.09,43.09,723300.0,34.2018,34.2097,34.2018,34.2018,723300.0
2015-05-15 15:45:00,43.1,43.1,43.09,43.09,523700.0,34.2097,34.2097,34.2018,34.2018,523700.0
2015-05-15 15:50:00,43.09,43.13,43.09,43.13,1954500.0,34.2018,34.2335,34.2018,34.2335,1954500.0
2015-05-15 15:55:00,43.13,43.16,43.1,43.14,4974000.0,34.2335,34.2573,34.2097,34.2414,4974000.0
2015-05-18 09:30:00,42.91,42.93,42.85,42.86,1084900.0,34.0589,34.0748,34.0113,34.0192,1084900.0
2015-05-18 09:35:00,42.85,42.86,42.81,42.82,856700.0,34.0113,34.0192,33.9795,33.9875,856700.0
2015-05-18 09:40:00,42.82,42.85,42.81,42.84,1299600.0,33.9875,34.0113,33.9795,34.0033,1299600.0
2015-05-18 09:45:00,42.84,42.84,42.8,42.82,479100.0,34.0033,34.0033,33.9716,33.9875,479100.0
2015-05-18 09:50:00,42.82,42.83,42.79,42.8,609600.0,33.9875,33.9954,33.9636,33.9716,609600.0
2015-05-18 09:55:00,42.8,42.8,42.79,42.8,187600.0,33.9716,33.9716,33.9636,33.9716,187600.0
2015-05-18 10:00:00,42.8,42.81,42.78,42.8,817500.0,33.9716,33.9795,33.9557,33.9716,817500.0
2015-05-18 10:05:00,42.8,42.82,42.79,42.81,388800.0,33.9716,33.9875,33.9636,33.9795,388800.0
2015-05-18 10:10:00,42.81,42.82,42.79,42.8,307400.0,33.9795,33.9875,33.9636,33.9716,307400.0
2015-05-18 10:15:00,42.8,42.81,42.78,42.79,280300.0,33.9716,33.9795,33.9557,33.9636,280300.0
2015-05-18 10:20:00,42.79,42.8,42.77,42.79,484400.0,33.9636,33.9716,33.9478,33.9636,484400.0
2015-05-18 10:25:00,42.79,42.8,42.78,42.79,934100.0,33.9636,33.9716,33.9557,33.9636,934100.0
2015-05-18 10:30:00,42.79,42.79,42.77,42.77,302300.0,33.9636,33.9636,33.9478,33.9478,302300.0
2015-05-18 10:35:00,42.77,42.79,42.77,42.77,309200.0,33.9478,33.9636,33.9478,33.9478,309200.0
2015-05-18 10:40:00,42.77,42.79,42.76,42.77,333400.0,33.9478,33.9636,33.9398,33.9478,333400.0
2015-05-18 10:45:00,42.77,42.78,42.74,42.75,648800.0,33.9478,33.9557,33.924,33.9319,648800.0
2015-05-18 10:50:00,42.75,42.77,42.74,42.76,204000.0,33.9319,33.9478,33.924,33.9398,204000.0
2015-05-18 10:55:00,42.76,42.8,42.76,42.8,190000.0,33.9398,33.9716,33.9398,33.9716,190000.0
2015-05-18 11:00:00,42.8,42.81,42.78,42.78,453500.0,33.9716,33.9795,33.9557,33.9557,453500.0
2015-05-18 11:05:00,42.79,42.79,42.76,42.76,383100.0,33.9636,33.9636,33.9398,33.9398,383100.0
2015-05-18 11:10:00,42.77,42.8,42.76,42.8,333300.0,33.9478,33.9716,33.9398,33.9716,333300.0
2015-05-18 11:15:00,42.8,42.8,42.77,42.8,338100.0,33.9716,33.9716,33.9478,33.9716,338100.0
2015-05-18 11:20:00,42.79,42.8,42.77,42.79,319400.0,33.9636,33.9716,33.9478,33.9636,319400.0
2015-05-18 11:25:00,42.79,42.81,42.78,42.8,198900.0,33.9636,33.9795,33.9557,33.9716,198900.0
2015-05-18 11:30:00,42.8,42.82,42.78,42.79,883400.0,33.9716,33.9875,33.9557,33.9636,883400.0
2015-05-18 11:35:00,42.79,42.82,42.79,42.81,289900.0,33.9636,33.9875,33.9636,33.9795,289900.0
2015-05-18 11:40:00,42.82,42.83,42.8,42.8,432500.0,33.9875,33.9954,33.9716,33.9716,432500.0
2015-05-18 11:45:00,42.8,42.81,42.78,42.78,443700.0,33.9716,33.9795,33.9557,33.9557,443700.0
2015-05-18 11:50:00,42.79,42.8,42.77,42.8,225200.0,33.9636,33.9716,33.9478,33.9716,225200.0
2015-05-18 11:55:00,42.8,42.82,42.79,42.81,144500.0,33.9716,33.9875,33.9636,33.9795,144500.0
2015-05-18 12:00:00,42.8,42.82,42.8,42.81,166500.0,33.9716,33.9875,33.9716,33.9795,166500.0
2015-05-18 12:05:00,42.82,42.83,42.79,42.81,276200.0,33.9875,33.9954,33.9636,33.9795,276200.0
2015-05-18 12:10:00,42.81,42.82,42.8,42.8,243600.0,33.9795,33.9875,33.9716,33.9716,243600.0
2015-05-18 12:15:00,42.8,42.81,42.79,42.8,181200.0,33.9716,33.9795,33.9636,33.9716,181200.0
2015-05-18 12:20:00,42.8,42.81,42.79,42.8,160300.0,33.9716,33.9795,33.9636,33.9716,160300.0
2015-05-18 12:25:00,42.81,42.81,42.79,42.8,177800.0,33.9795,33.9795,33.9636,33.9716,177800.0
2015-05-18 12:30:00,42.81,42.81,42.79,42.79,215300.0,33.9795,33.9795,33.9636,33.9636,215300.0
2015-05-18 12:35:00,42.79,42.81,42.79,42.8,84900.0,33.9636,33.9795,33.9636,33.9716,84900.0
2015-05-18 12:40:00,42.8,42.81,42.8,42.81,95600.0,33.9716,33.9795,33.9716,33.9795,95600.0
2015-05-18 12:45:00,42.8,42.82,42.8,42.8,122400.0,33.9716,33.9875,33.9716,33.9716,122400.0
2015-05-18 12:50:00,42.8,42.82,42.79,42.81,179900.0,33.9716,33.9875,33.9636,33.9795,179900.0
2015-05-18 12:55:00,42.81,42.82,42.81,42.81,93200.0,33.9795,33.9875,33.9795,33.9795,93200.0
2015-05-18 13:00:00,42.81,42.83,42.81,42.82,188200.0,33.9795,33.9954,33.9795,33.9875,188200.0
2015-05-18 13:05:00,42.81,42.82,42.79,42.81,474500.0,33.9795,33.9875,33.9636,33.9795,474500.0
2015-05-18 13:10:00,42.81,42.81,42.79,42.79,177200.0,33.9795,33.9795,33.9636,33.9636,177200.0
2015-05-18 13:15:00,42.8,42.82,42.79,42.81,114000.0,33.9716,33.9875,33.9636,33.9795,114000.0
2015-05-18 13:20:00,42.82,42.83,42.8,42.83,130600.0,33.9875,33.9954,33.9716,33.9954,130600.0
2015-05-18 13:25:00,42.82,42.83,42.8,42.83,367200.0,33.9875,33.9954,33.9716,33.9954,367200.0
2015-05-18 13:30:00,42.82,42.83,42.8,42.81,309500.0,33.9875,33.9954,33.9716,33.9795,309500.0
2015-05-18 13:35:00,42.81,42.82,42.8,42.82,138600.0,33.9795,33.9875,33.9716,33.9875,138600.0
2015-05-18 13:40:00,42.81,42.82,42.8,42.81,152000.0,33.9795,33.9875,33.9716,33.9795,152000.0
2015-05-18 13:45:00,42.8,42.82,42.8,42.81,189900.0,33.9716,33.9875,33.9716,33.9795,189900.0
2015-05-18 13:50:00,42.81,42.83,42.8,42.8,169800.0,33.9795,33.9954,33.9716,33.9716,169800.0
2015-05-18 13:55:00,42.8,42.81,42.78,42.81,311800.0,33.9716,33.9795,33.9557,33.9795,311800.0
2015-05-18 14:00:00,42.81,42.81,42.78,42.79,292600.0,33.9795,33.9795,33.9557,33.9636,292600.0
2015-05-18 14:05:00,42.78,42.79,42.76,42.76,112100.0,33.9557,33.9636,33.9398,33.9398,112100.0
2015-05-18 14:10:00,42.77,42.78,42.76,42.76,244700.0,33.9478,33.9557,33.9398,33.9398,244700.0
2015-05-18 14:15:00,42.76,42.77,42.75,42.75,200900.0,33.9398,33.9478,33.9319,33.9319,200900.0
2015-05-18 14:20:00,42.76,42.76,42.74,42.75,154500.0,33.9398,33.9398,33.924,33.9319,154500.0
2015-05-18 14:25:00,42.75,42.76,42.74,42.76,161000.0,33.9319,33.9398,33.924,33.9398,161000.0
2015-05-18 14:30:00,42.76,42.77,42.74,42.74,123700.0,33.9398,33.9478,33.924,33.924,123700.0
2015-05-18 14:35:00,42.75,42.76,42.74,42.74,199800.0,33.9319,33.9398,33.924,33.924,199800.0
2015-05-18 14:40:00,42.74,42.75,42.73,42.74,228800.0,33.924,33.9319,33.916,33.924,228800.0
2015-05-18 14:45:00,42.74,42.77,42.73,42.75,569100.0,33.924,33.9478,33.916,33.9319,569100.0
2015-05-18 14:50:00,42.75,42.76,42.74,42.75,88900.0,33.9319,33.9398,33.924,33.9319,88900.0
2015-05-18 14:55:00,42.75,42.76,42.75,42.75,130900.0,33.9319,33.9398,33.9319,33.9319,130900.0
2015-05-18 15:00:00,42.75,42.76,42.74,42.75,179900.0,33.9319,33.9398,33.924,33.9319,179900.0
2015-05-18 15:05:00,42.75,42.77,42.75,42.77,176000.0,33.9319,33.9478,33.9319,33.9478,176000.0
2015-05-18 15:10:00,42.77,42.78,42.76,42.77,89800.0,33.9478,33.9557,33.9398,33.9478,89800.0
2015-05-18 15:15:00,42.77,42.8,42.77,42.79,265300.0,33.9478,33.9716,33.9478,33.9636,265300.0
2015-05-18 15:20:00,42.78,42.8,42.77,42.77,544000.0,33.9557,33.9716,33.9478,33.9478,544000.0
2015-05-18 15:25:00,42.77,42.78,42.76,42.77,176300.0,33.9478,33.9557,33.9398,33.9478,176300.0
2015-05-18 15:30:00,42.77,42.78,42.75,42.76,558600.0,33.9478,33.9557,33.9319,33.9398,558600.0
2015-05-18 15:35:00,42.76,42.76,42.74,42.75,301800.0,33.9398,33.9398,33.924,33.9319,301800.0
2015-05-18 15:40:00,42.74,42.76,42.73,42.75,625000.0,33.924,33.9398,33.916,33.9319,625000.0
2015-05-18 15:45:00,42.76,42.76,42.73,42.74,566500.0,33.9398,33.9398,33.916,33.924,566500.0
2015-05-18 15:50:00,42.74,42.76,42.72,42.74,1398300.0,33.924,33.9398,33.9081,33.924,1398300.0
2015-05-18 15:55:00,42.74,42.74,42.69,42.71,2941000.0,33.924,33.924,33.8843,33.9001,2941000.0
2015-05-19 09:30:00,42.81,42.84,42.76,42.77,2495500.0,33.9795,34.0033,33.9398,33.9478,2495500.0
2015-05-19 09:35:00,42.77,42.77,42.7,42.73,855800.0,33.9478,33.9478,33.8922,33.916,855800.0
2015-05-19 09:40:00,42.73,42.75,42.7,42.73,1574900.0,33.916,33.9319,33.8922,33.916,1574900.0
2015-05-19 09:45:00,42.72,42.76,42.72,42.76,570700.0,33.9081,33.9398,33.9081,33.9398,570700.0
2015-05-19 09:50:00,42.76,42.77,42.74,42.76,499100.0,33.9398,33.9478,33.924,33.9398,499100.0
2015-05-19 09:55:00,42.76,42.78,42.75,42.75,395000.0,33.9398,33.9557,33.9319,33.9319,395000.0
2015-05-19 10:00:00,42.76,42.79,42.74,42.75,331400.0,33.9398,33.9636,33.924,33.9319,331400.0
2015-05-19 10:05:00,42.74,42.75,42.72,42.75,388300.0,33.924,33.9319,33.9081,33.9319,388300.0
2015-05-19 10:10:00,42.74,42.76,42.72,42.75,434300.0,33.924,33.9398,33.9081,33.9319,434300.0
2015-05-19 10:15:00,42.75,42.76,42.73,42.75,426300.0,33.9319,33.9398,33.916,33.9319,426300.0
2015-05-19 10:20:00,42.75,42.75,42.72,42.73,335500.0,33.9319,33.9319,33.9081,33.916,335500.0
2015-05-19 10:25:00,42.73,42.75,42.72,42.75,363000.0,33.916,33.9319,33.9081,33.9319,363000.0
2015-05-19 10:30:00,42.75,42.77,42.74,42.77,370400.0,33.9319,33.9478,33.924,33.9478,370400.0
2015-05-19 10:35:00,42.76,42.8,42.76,42.79,562700.0,33.9398,33.9716,33.9398,33.9636,562700.0
2015-05-19 10:40:00,42.79,42.79,42.77,42.78,221200.0,33.9636,33.9636,33.9478,33.9557,221200.0
2015-05-19 10:45:00,42.78,42.78,42.76,42.76,255100.0,33.9557,33.9557,33.9398,33.9398,255100.0
2015-05-19 10:50:00,42.76,42.77,42.75,42.76,336400.0,33.9398,33.9478,33.9319,33.9398,336400.0
2015-05-19 10:55:00,42.75,42.76,42.74,42.74,406100.0,33.9319,33.9398,33.924,33.924,406100.0
2015-05-19 11:00:00,42.74,42.76,42.73,42.74,524800.0,33.924,33.9398,33.916,33.924,524800.0
2015-05-19 11:05:00,42.73,42.74,42.72,42.74,229800.0,33.916,33.924,33.9081,33.924,229800.0
2015-05-19 11:10:00,42.74,42.76,42.73,42.75,230200.0,33.924,33.9398,33.916,33.9319,230200.0
2015-05-19 11:15:00,42.75,42.77,42.75,42.77,212000.0,33.9319,33.9478,33.9319,33.9478,212000.0
2015-05-19 11:20:00,42.76,42.77,42.75,42.77,97300.0,33.9398,33.9478,33.9319,33.9478,97300.0
2015-05-19 11:25:00,42.77,42.79,42.76,42.78,492500.0,33.9478,33.9636,33.9398,33.9557,492500.0
2015-05-19 11:30:00,42.78,42.82,42.77,42.82,368700.0,33.9557,33.9875,33.9478,33.9875,368700.0
2015-05-19 11:35:00,42.81,42.82,42.78,42.78,787500.0,33.9795,33.9875,33.9557,33.9557,787500.0
2015-05-19 11:40:00,42.78,42.79,42.75,42.77,1259700.0,33.9557,33.9636,33.9319,33.9478,1259700.0
2015-05-19 11:45:00,42.77,42.79,42.76,42.77,360100.0,33.9478,33.9636,33.9398,33.9478,360100.0
2015-05-19 11:50:00,42.77,42.79,42.76,42.78,163300.0,33.9478,33.9636,33.9398,33.9557,163300.0
2015-05-19 11:55:00,42.77,42.79,42.75,42.78,245900.0,33.9478,33.9636,33.9319,33.9557,245900.0
2015-05-19 12:00:00,42.78,42.8,42.78,42.8,154100.0,33.9557,33.9716,33.9557,33.9716,154100.0
2015-05-19 12:05:00,42.8,42.8,42.78,42.79,393400.0,33.9716,33.9716,33.9557,33.9636,393400.0
2015-05-19 12:10:00,42.79,42.8,42.78,42.78,176500.0,33.9636,33.9716,33.9557,33.9557,176500.0
2015-05-19 12:15:00,42.79,42.8,42.78,42.79,113900.0,33.9636,33.9716,33.9557,33.9636,113900.0
2015-05-19 12:20:00,42.79,42.8,42.78,42.78,103200.0,33.9636,33.9716,33.9557,33.9557,103200.0
2015-05-19 12:25:00,42.79,42.8,42.78,42.78,126600.0,33.9636,33.9716,33.9557,33.9557,126600.0
2015-05-19 12:30:00,42.78,42.8,42.78,42.8,250800.0,33.9557,33.9716,33.9557,33.9716,250800.0
2015-05-19 12:35:00,42.8,42.8,42.78,42.78,85100.0,33.9716,33.9716,33.9557,33.9557,85100.0
2015-05-19 12:40:00,42.78,42.79,42.76,42.77,137000.0,33.9557,33.9636,33.9398,33.9478,137000.0
2015-05-19 12:45:00,42.77,42.78,42.76,42.78,165900.0,33.9478,33.9557,33.9398,33.9557,165900.0
2015-05-19 12:50:00,42.78,42.79,42.77,42.77,156900.0,33.9557,33.9636,33.9478,33.9478,156900.0
2015-05-19 12:55:00,42.77,42.78,42.76,42.77,136300.0,33.9478,33.9557,33.9398,33.9478,136300.0
2015-05-19 13:00:00,42.77,42.77,42.75,42.75,86100.0,33.9478,33.9478,33.9319,33.9319,86100.0
2015-05-19 13:05:00,42.75,42.77,42.75,42.76,230300.0,33.9319,33.9478,33.9319,33.9398,230300.0
2015-05-19 13:10:00,42.76,42.76,42.75,42.75,200500.0,33.9398,33.9398,33.9319,33.9319,200500.0
2015-05-19 13:15:00,42.76,42.77,42.75,42.76,172700.0,33.9398,33.9478,33.9319,33.9398,172700.0
2015-05-19 13:20:00,42.76,42.77,42.75,42.76,154600.0,33.9398,33.9478,33.9319,33.9398,154600.0
2015-05-19 13:25:00,42.77,42.78,42.76,42.77,153500.0,33.9478,33.9557,33.9398,33.9478,153500.0
2015-05-19 13:30:00,42.77,42.79,42.77,42.78,255100.0,33.9478,33.9636,33.9478,33.9557,255100.0
2015-05-19 13:35:00,42.78,42.81,42.78,42.81,177400.0,33.9557,33.9795,33.9557,33.9795,177400.0
2015-05-19 13:40:00,42.81,42.82,42.79,42.81,215300.0,33.9795,33.9875,33.9636,33.9795,215300.0
2015-05-19 13:45:00,42.82,42.84,42.81,42.82,330000.0,33.9875,34.0033,33.9795,33.9875,330000.0
2015-05-19 13:50:00,42.82,42.83,42.81,42.81,137800.0,33.9875,33.9954,33.9795,33.9795,137800.0
2015-05-19 13:55:00,42.81,42.82,42.79,42.8,138900.0,33.9795,33.9875,33.9636,33.9716,138900.0
2015-05-19 14:00:00,42.8,42.81,42.79,42.8,189000.0,33.9716,33.9795,33.9636,33.9716,189000.0
2015-05-19 14:05:00,42.79,42.8,42.79,42.8,118200.0,33.9636,33.9716,33.9636,33.9716,118200.0
2015-05-19 14:10:00,42.79,42.81,42.79,42.81,182800.0,33.9636,33.9795,33.9636,33.9795,182800.0
2015-05-19 14:15:00,42.8,42.81,42.8,42.81,149700.0,33.9716,33.9795,33.9716,33.9795,149700.0
2015-05-19 14:20:00,42.81,42.81,42.8,42.8,164800.0,33.9795,33.9795,33.9716,33.9716,164800.0
2015-05-19 14:25:00,42.8,42.81,42.8,42.8,150900.0,33.9716,33.9795,33.9716,33.9716,150900.0
2015-05-19 14:30:00,42.8,42.81,42.8,42.8,124500.0,33.9716,33.9795,33.9716,33.9716,124500.0
2015-05-19 14:35:00,42.8,42.81,42.77,42.79,532500.0,33.9716,33.9795,33.9478,33.9636,532500.0
2015-05-19 14:40:00,42.79,42.8,42.78,42.79,163800.0,33.9636,33.9716,33.9557,33.9636,163800.0
2015-05-19 14:45:00,42.79,42.8,42.78,42.8,205700.0,33.9636,33.9716,33.9557,33.9716,205700.0
2015-05-19 14:50:00,42.8,42.8,42.78,42.78,111100.0,33.9716,33.9716,33.9557,33.9557,111100.0
2015-05-19 14:55:00,42.78,42.82,42.78,42.82,189200.0,33.9557,33.9875,33.9557,33.9875,189200.0
2015-05-19 15:00:00,42.82,42.82,42.8,42.8,188700.0,33.9875,33.9875,33.9716,33.9716,188700.0
2015-05-19 15:05:00,42.8,42.81,42.78,42.79,326200.0,33.9716,33.9795,33.9557,33.9636,326200.0
2015-05-19 15:10:00,42.78,42.79,42.76,42.77,260900.0,33.9557,33.9636,33.9398,33.9478,260900.0
2015-05-19 15:15:00,42.76,42.79,42.76,42.79,237800.0,33.9398,33.9636,33.9398,33.9636,237800.0
2015-05-19 15:20:00,42.79,42.79,42.77,42.78,373800.0,33.9636,33.9636,33.9478,33.9557,373800.0
2015-05-19 15:25:00,42.79,42.79,42.76,42.78,200700.0,33.9636,33.9636,33.9398,33.9557,200700.0
2015-05-19 15:30:00,42.77,42.8,42.77,42.8,416500.0,33.9478,33.9716,33.9478,33.9716,416500.0
2015-05-19 15:35:00,42.8,42.82,42.79,42.8,451000.0,33.9716,33.9875,33.9636,33.9716,451000.0
2015-05-19 15:40:00,42.8,42.81,42.75,42.75,751800.0,33.9716,33.9795,33.9319,33.9319,751800.0
2015-05-19 15:45:00,42.76,42.77,42.75,42.77,553400.0,33.9398,33.9478,33.9319,33.9478,553400.0
2015-05-19 15:50:00,42.77,42.78,42.75,42.77,892300.0,33.9478,33.9557,33.9319,33.9478,892300.0
2015-05-19 15:55:00,42.77,42.79,42.76,42.78,2155800.0,33.9478,33.9636,33.9398,33.9557,2155800.0
2015-05-20 09:30:00,42.69,42.7,42.63,42.64,791500.0,33.8843,33.8922,33.8366,33.8446,791500.0
2015-05-20 09:35:00,42.63,42.64,42.59,42.64,1183500.0,33.8366,33.8446,33.8049,33.8446,1183500.0
2015-05-20 09:40:00,42.64,42.64,42.59,42.61,534900.0,33.8446,33.8446,33.8049,33.8208,534900.0
2015-05-20 09:45:00,42.61,42.63,42.59,42.62,617800.0,33.8208,33.8366,33.8049,33.8287,617800.0
2015-05-20 09:50:00,42.62,42.65,42.61,42.63,481800.0,33.8287,33.8525,33.8208,33.8366,481800.0
2015-05-20 09:55:00,42.64,42.64,42.59,42.59,389000.0,33.8446,33.8446,33.8049,33.8049,389000.0
2015-05-20 10:00:00,42.59,42.61,42.58,42.59,457100.0,33.8049,33.8208,33.797,33.8049,457100.0
2015-05-20 10:05:00,42.59,42.63,42.59,42.62,694700.0,33.8049,33.8366,33.8049,33.8287,694700.0
2015-05-20 10:10:00,42.62,42.63,42.58,42.58,568400.0,33.8287,33.8366,33.797,33.797,568400.0
2015-05-20 10:15:00,42.59,42.61,42.57,42.6,476700.0,33.8049,33.8208,33.789,33.8128,476700.0
2015-05-20 10:20:00,42.6,42.61,42.58,42.59,334900.0,33.8128,33.8208,33.797,33.8049,334900.0
2015-05-20 10:25:00,42.59,42.6,42.57,42.57,395800.0,33.8049,33.8128,33.789,33.789,395800.0
2015-05-20 10:30:00,42.58,42.59,42.56,42.58,412400.0,33.797,33.8049,33.7811,33.797,412400.0
2015-05-20 10:35:00,42.58,42.61,42.57,42.6,231900.0,33.797,33.8208,33.789,33.8128,231900.0
2015-05-20 10:40:00,42.61,42.61,42.59,42.59,201600.0,33.8208,33.8208,33.8049,33.8049,201600.0
2015-05-20 10:45:00,42.59,42.6,42.58,42.59,414500.0,33.8049,33.8128,33.797,33.8049,414500.0
2015-05-20 10:50:00,42.59,42.63,42.59,42.62,213800.0,33.8049,33.8366,33.8049,33.8287,213800.0
2015-05-20 10:55:00,42.62,42.64,42.61,42.64,134500.0,33.8287,33.8446,33.8208,33.8446,134500.0
2015-05-20 11:00:00,42.64,42.64,42.61,42.61,95800.0,33.8446,33.8446,33.8208,33.8208,95800.0
2015-05-20 11:05:00,42.61,42.66,42.61,42.65,484500.0,33.8208,33.8605,33.8208,33.8525,484500.0
2015-05-20 11:10:00,42.65,42.67,42.64,42.66,256000.0,33.8525,33.8684,33.8446,33.8605,256000.0
2015-05-20 11:15:00,42.66,42.66,42.64,42.65,232600.0,33.8605,33.8605,33.8446,33.8525,232600.0
2015-05-20 11:20:00,42.65,42.68,42.64,42.66,225800.0,33.8525,33.8763,33.8446,33.8605,225800.0
2015-05-20 11:25:00,42.66,42.67,42.61,42.62,149600.0,33.8605,33.8684,33.8208,33.8287,149600.0
2015-05-20 11:30:00,42.62,42.63,42.6,42.62,404100.0,33.8287,33.8366,33.8128,33.8287,404100.0
2015-05-20 11:35:00,42.62,42.62,42.6,42.61,131400.0,33.8287,33.8287,33.8128,33.8208,131400.0
2015-05-20 11:40:00,42.61,42.61,42.58,42.6,165400.0,33.8208,33.8208,33.797,33.8128,165400.0
2015-05-20 11:45:00,42.59,42.6,42.57,42.58,157400.0,33.8049,33.8128,33.789,33.797,157400.0
2015-05-20 11:50:00,42.57,42.57,42.55,42.55,158500.0,33.789,33.789,33.7731,33.7731,158500.0
2015-05-20 11:55:00,42.56,42.57,42.55,42.56,319900.0,33.7811,33.789,33.7731,33.7811,319900.0
2015-05-20 12:00:00,42.55,42.57,42.54,42.57,405000.0,33.7731,33.789,33.7652,33.789,405000.0
2015-05-20 12:05:00,42.57,42.59,42.56,42.58,207100.0,33.789,33.8049,33.7811,33.797,207100.0
2015-05-20 12:10:00,42.57,42.58,42.56,42.57,37600.0,33.789,33.797,33.7811,33.789,37600.0
2015-05-20 12:15:00,42.57,42.59,42.56,42.58,146400.0,33.789,33.8049,33.7811,33.797,146400.0
2015-05-20 12:20:00,42.58,42.59,42.57,42.57,97700.0,33.797,33.8049,33.789,33.789,97700.0
2015-05-20 12:25:00,42.58,42.6,42.57,42.59,363700.0,33.797,33.8128,33.789,33.8049,363700.0
2015-05-20 12:30:00,42.59,42.59,42.57,42.59,72600.0,33.8049,33.8049,33.789,33.8049,72600.0
2015-05-20 12:35:00,42.58,42.61,42.58,42.6,97400.0,33.797,33.8208,33.797,33.8128,97400.0
2015-05-20 12:40:00,42.6,42.61,42.59,42.59,192800.0,33.8128,33.8208,33.8049,33.8049,192800.0
2015-05-20 12:45:00,42.59,42.6,42.58,42.58,72100.0,33.8049,33.8128,33.797,33.797,72100.0
2015-05-20 12:50:00,42.59,42.6,42.58,42.6,93100.0,33.8049,33.8128,33.797,33.8128,93100.0
2015-05-20 12:55:00,42.6,42.63,42.6,42.63,285700.0,33.8128,33.8366,33.8128,33.8366,285700.0
2015-05-20 13:00:00,42.63,42.64,42.6,42.62,135400.0,33.8366,33.8446,33.8128,33.8287,135400.0
2015-05-20 13:05:00,42.61,42.62,42.59,42.59,867000.0,33.8208,33.8287,33.8049,33.8049,867000.0
2015-05-20 13:10:00,42.59,42.61,42.59,42.61,219900.0,33.8049,33.8208,33.8049,33.8208,219900.0
2015-05-20 13:15:00,42.61,42.61,42.58,42.59,293700.0,33.8208,33.8208,33.797,33.8049,293700.0
2015-05-20 13:20:00,42.59,42.6,42.58,42.59,106000.0,33.8049,33.8128,33.797,33.8049,106000.0
2015-05-20 13:25:00,42.59,42.63,42.59,42.62,136000.0,33.8049,33.8366,33.8049,33.8287,136000.0
2015-05-20 13:30:00,42.62,42.62,42.61,42.62,35900.0,33.8287,33.8287,33.8208,33.8287,35900.0
2015-05-20 13:35:00,42.61,42.63,42.6,42.61,218000.0,33.8208,33.8366,33.8128,33.8208,218000.0
2015-05-20 13:40:00,42.61,42.64,42.6,42.63,542700.0,33.8208,33.8446,33.8128,33.8366,542700.0
2015-05-20 13:45:00,42.63,42.67,42.62,42.66,155700.0,33.8366,33.8684,33.8287,33.8605,155700.0
2015-05-20 13:50:00,42.66,42.67,42.64,42.65,108000.0,33.8605,33.8684,33.8446,33.8525,108000.0
2015-05-20 13:55:00,42.66,42.66,42.64,42.64,94100.0,33.8605,33.8605,33.8446,33.8446,94100.0
2015-05-20 14:00:00,42.65,42.73,42.58,42.58,788800.0,33.8525,33.916,33.797,33.797,788800.0
2015-05-20 14:05:00,42.58,42.69,42.57,42.64,502300.0,33.797,33.8843,33.789,33.8446,502300.0
2015-05-20 14:10:00,42.65,42.71,42.65,42.7,257100.0,33.8525,33.9001,33.8525,33.8922,257100.0
2015-05-20 14:15:00,42.7,42.75,42.68,42.75,303500.0,33.8922,33.9319,33.8763,33.9319,303500.0
2015-05-20 14:20:00,42.75,42.77,42.73,42.76,406600.0,33.9319,33.9478,33.916,33.9398,406600.0
2015-05-20 14:25:00,42.76,42.86,42.75,42.85,392200.0,33.9398,34.0192,33.9319,34.0113,392200.0
2015-05-20 14:30:00,42.85,42.87,42.82,42.86,1138400.0,34.0113,34.0271,33.9875,34.0192,1138400.0
2015-05-20 14:35:00,42.86,42.87,42.85,42.86,174600.0,34.0192,34.0271,34.0113,34.0192,174600.0
2015-05-20 14:40:00,42.85,42.86,42.83,42.85,242000.0,34.0113,34.0192,33.9954,34.0113,242000.0
2015-05-20 14:45:00,42.85,42.86,42.82,42.83,332600.0,34.0113,34.0192,33.9875,33.9954,332600.0
2015-05-20 14:50:00,42.83,42.83,42.79,42.8,642400.0,33.9954,33.9954,33.9636,33.9716,642400.0
2015-05-20 14:55:00,42.8,42.81,42.77,42.79,320100.0,33.9716,33.9795,33.9478,33.9636,320100.0
2015-05-20 15:00:00,42.79,42.81,42.78,42.8,272300.0,33.9636,33.9795,33.9557,33.9716,272300.0
2015-05-20 15:05:00,42.8,42.82,42.8,42.8,147900.0,33.9716,33.9875,33.9716,33.9716,147900.0
2015-05-20 15:10:00,42.8,42.82,42.79,42.79,256500.0,33.9716,33.9875,33.9636,33.9636,256500.0
2015-05-20 15:15:00,42.79,42.8,42.73,42.73,784100.0,33.9636,33.9716,33.916,33.916,784100.0
2015-05-20 15:20:00,42.74,42.75,42.72,42.74,246700.0,33.924,33.9319,33.9081,33.924,246700.0
2015-05-20 15:25:00,42.75,42.77,42.74,42.76,479600.0,33.9319,33.9478,33.924,33.9398,479600.0
2015-05-20 15:30:00,42.76,42.78,42.73,42.77,256500.0,33.9398,33.9557,33.916,33.9478,256500.0
2015-05-20 15:35:00,42.77,42.77,42.72,42.73,498200.0,33.9478,33.9478,33.9081,33.916,498200.0
2015-05-20 15:40:00,42.73,42.75,42.72,42.73,1321900.0,33.916,33.9319,33.9081,33.916,1321900.0
2015-05-20 15:45:00,42.73,42.76,42.73,42.75,374600.0,33.916,33.9398,33.916,33.9319,374600.0
2015-05-20 15:50:00,42.76,42.76,42.72,42.73,1091500.0,33.9398,33.9398,33.9081,33.916,1091500.0
2015-05-20 15:55:00,42.73,42.76,42.71,42.76,2782600.0,33.916,33.9398,33.9001,33.9398,2782600.0
2015-05-21 09:30:00,42.44,42.46,42.38,42.43,1634500.0,33.6858,33.7017,33.6382,33.6779,1634500.0
2015-05-21 09:35:00,42.43,42.49,42.42,42.45,1073000.0,33.6779,33.7255,33.67,33.6938,1073000.0
2015-05-21 09:40:00,42.46,42.46,42.43,42.45,849900.0,33.7017,33.7017,33.6779,33.6938,849900.0
2015-05-21 09:45:00,42.44,42.45,42.39,42.41,837400.0,33.6858,33.6938,33.6461,33.662,837400.0
2015-05-21 09:50:00,42.41,42.42,42.39,42.42,402800.0,33.662,33.67,33.6461,33.67,402800.0
2015-05-21 09:55:00,42.42,42.44,42.41,42.42,651200.0,33.67,33.6858,33.662,33.67,651200.0
2015-05-21 10:00:00,42.42,42.5,42.41,42.5,689000.0,33.67,33.7335,33.662,33.7335,689000.0
2015-05-21 10:05:00,42.5,42.54,42.49,42.53,812800.0,33.7335,33.7652,33.7255,33.7573,812800.0
2015-05-21 10:10:00,42.54,42.55,42.52,42.53,326000.0,33.7652,33.7731,33.7493,33.7573,326000.0
2015-05-21 10:15:00,42.53,42.53,42.5,42.51,320200.0,33.7573,33.7573,33.7335,33.7414,320200.0
2015-05-21 10:20:00,42.51,42.52,42.5,42.51,517300.0,33.7414,33.7493,33.7335,33.7414,517300.0
2015-05-21 10:25:00,42.51,42.53,42.5,42.53,79400.0,33.7414,33.7573,33.7335,33.7573,79400.0
2015-05-21 10:30:00,42.53,42.56,42.51,42.52,310600.0,33.7573,33.7811,33.7414,33.7493,310600.0
2015-05-21 10:35:00,42.52,42.54,42.52,42.54,97400.0,33.7493,33.7652,33.7493,33.7652,97400.0
2015-05-21 10:40:00,42.53,42.55,42.53,42.54,180000.0,33.7573,33.7731,33.7573,33.7652,180000.0
2015-05-21 10:45:00,42.54,42.55,42.53,42.55,226000.0,33.7652,33.7731,33.7573,33.7731,226000.0
2015-05-21 10:50:00,42.55,42.55,42.53,42.54,201300.0,33.7731,33.7731,33.7573,33.7652,201300.0
2015-05-21 10:55:00,42.54,42.55,42.51,42.51,228800.0,33.7652,33.7731,33.7414,33.7414,228800.0
2015-05-21 11:00:00,42.52,42.54,42.5,42.52,482000.0,33.7493,33.7652,33.7335,33.7493,482000.0
2015-05-21 11:05:00,42.52,42.55,42.51,42.53,132300.0,33.7493,33.7731,33.7414,33.7573,132300.0
2015-05-21 11:10:00,42.53,42.56,42.52,42.55,162400.0,33.7573,33.7811,33.7493,33.7731,162400.0
2015-05-21 11:15:00,42.55,42.56,42.54,42.54,161100.0,33.7731,33.7811,33.7652,33.7652,161100.0
2015-05-21 11:20:00,42.54,42.56,42.53,42.56,237900.0,33.7652,33.7811,33.7573,33.7811,237900.0
2015-05-21 11:25:00,42.56,42.57,42.55,42.57,118000.0,33.7811,33.789,33.7731,33.789,118000.0
2015-05-21 11:30:00,42.57,42.58,42.55,42.57,341600.0,33.789,33.797,33.7731,33.789,341600.0
2015-05-21 11:35:00,42.57,42.58,42.54,42.55,334100.0,33.789,33.797,33.7652,33.7731,334100.0
2015-05-21 11:40:00,42.54,42.56,42.53,42.55,375400.0,33.7652,33.7811,33.7573,33.7731,375400.0
2015-05-21 11:45:00,42.55,42.56,42.54,42.54,318000.0,33.7731,33.7811,33.7652,33.7652,318000.0
2015-05-21 11:50:00,42.55,42.55,42.53,42.53,140500.0,33.7731,33.7731,33.7573,33.7573,140500.0
2015-05-21 11:55:00,42.54,42.54,42.52,42.54,584200.0,33.7652,33.7652,33.7493,33.7652,584200.0
2015-05-21 12:00:00,42.53,42.55,42.52,42.55,82000.0,33.7573,33.7731,33.7493,33.7731,82000.0
2015-05-21 12:05:00,42.55,42.56,42.53,42.55,776600.0,33.7731,33.7811,33.7573,33.7731,776600.0
2015-05-21 12:10:00,42.55,42.56,42.54,42.56,83100.0,33.7731,33.7811,33.7652,33.7811,83100.0
2015-05-21 12:15:00,42.56,42.58,42.55,42.57,107700.0,33.7811,33.797,33.7731,33.789,107700.0
2015-05-21 12:20:00,42.57,42.58,42.55,42.56,64700.0,33.789,33.797,33.7731,33.7811,64700.0
2015-05-21 12:25:00,42.55,42.57,42.54,42.55,132400.0,33.7731,33.789,33.7652,33.7731,132400.0
2015-05-21 12:30:00,42.55,42.58,42.54,42.58,98900.0,33.7731,33.797,33.7652,33.797,98900.0
2015-05-21 12:35:00,42.57,42.58,42.56,42.56,41600.0,33.789,33.797,33.7811,33.7811,41600.0
2015-05-21 12:40:00,42.56,42.57,42.56,42.56,26800.0,33.7811,33.789,33.7811,33.7811,26800.0
2015-05-21 12:45:00,42.56,42.57,42.56,42.56,104500.0,33.7811,33.789,33.7811,33.7811,104500.0
2015-05-21 12:50:00,42.56,42.58,42.56,42.56,121900.0,33.7811,33.797,33.7811,33.7811,121900.0
2015-05-21 12:55:00,42.56,42.57,42.55,42.56,70500.0,33.7811,33.789,33.7731,33.7811,70500.0
2015-05-21 13:00:00,42.57,42.57,42.54,42.54,63100.0,33.789,33.789,33.7652,33.7652,63100.0
2015-05-21 13:05:00,42.54,42.57,42.54,42.55,103300.0,33.7652,33.789,33.7652,33.7731,103300.0
2015-05-21 13:10:00,42.55,42.56,42.54,42.55,101600.0,33.7731,33.7811,33.7652,33.7731,101600.0
2015-05-21 13:15:00,42.55,42.56,42.54,42.56,69900.0,33.7731,33.7811,33.7652,33.7811,69900.0
2015-05-21 13:20:00,42.56,42.56,42.53,42.54,129400.0,33.7811,33.7811,33.7573,33.7652,129400.0
2015-05-21 13:25:00,42.54,42.57,42.54,42.55,607600.0,33.7652,33.789,33.7652,33.7731,607600.0
2015-05-21 13:30:00,42.55,42.55,42.53,42.54,111800.0,33.7731,33.7731,33.7573,33.7652,111800.0
2015-05-21 13:35:00,42.54,42.55,42.53,42.54,455100.0,33.7652,33.7731,33.7573,33.7652,455100.0
2015-05-21 13:40:00,42.54,42.54,42.5,42.52,254400.0,33.7652,33.7652,33.7335,33.7493,254400.0
2015-05-21 13:45:00,42.51,42.52,42.5,42.51,34800.0,33.7414,33.7493,33.7335,33.7414,34800.0
2015-05-21 13:50:00,42.51,42.51,42.49,42.49,164300.0,33.7414,33.7414,33.7255,33.7255,164300.0
2015-05-21 13:55:00,42.49,42.51,42.48,42.5,222600.0,33.7255,33.7414,33.7176,33.7335,222600.0
2015-05-21 14:00:00,42.5,42.52,42.49,42.51,149800.0,33.7335,33.7493,33.7255,33.7414,149800.0
2015-05-21 14:05:00,42.51,42.54,42.51,42.52,82000.0,33.7414,33.7652,33.7414,33.7493,82000.0
2015-05-21 14:10:00,42.52,42.53,42.51,42.52,31300.0,33.7493,33.7573,33.7414,33.7493,31300.0
2015-05-21 14:15:00,42.52,42.54,42.51,42.54,131500.0,33.7493,33.7652,33.7414,33.7652,131500.0
2015-05-21 14:20:00,42.55,42.55,42.54,42.55,49300.0,33.7731,33.7731,33.7652,33.7731,49300.0
2015-05-21 14:25:00,42.55,42.58,42.54,42.57,61900.0,33.7731,33.797,33.7652,33.789,61900.0
2015-05-21 14:30:00,42.57,42.58,42.55,42.55,108200.0,33.789,33.797,33.7731,33.7731,108200.0
2015-05-21 14:35:00,42.55,42.59,42.55,42.59,145600.0,33.7731,33.8049,33.7731,33.8049,145600.0
2015-05-21 14:40:00,42.59,42.59,42.57,42.58,88100.0,33.8049,33.8049,33.789,33.797,88100.0
2015-05-21 14:45:00,42.57,42.58,42.56,42.57,45000.0,33.789,33.797,33.7811,33.789,45000.0
2015-05-21 14:50:00,42.56,42.57,42.56,42.56,35500.0,33.7811,33.789,33.7811,33.7811,35500.0
2015-05-21 14:55:00,42.56,42.57,42.56,42.56,43000.0,33.7811,33.789,33.7811,33.7811,43000.0
2015-05-21 15:00:00,42.57,42.57,42.55,42.55,207900.0,33.789,33.789,33.7731,33.7731,207900.0
2015-05-21 15:05:00,42.55,42.56,42.54,42.55,216700.0,33.7731,33.7811,33.7652,33.7731,216700.0
2015-05-21 15:10:00,42.54,42.56,42.53,42.56,322800.0,33.7652,33.7811,33.7573,33.7811,322800.0
2015-05-21 15:15:00,42.55,42.56,42.53,42.54,93600.0,33.7731,33.7811,33.7573,33.7652,93600.0
2015-05-21 15:20:00,42.54,42.55,42.53,42.55,67100.0,33.7652,33.7731,33.7573,33.7731,67100.0
2015-05-21 15:25:00,42.55,42.57,42.54,42.57,71000.0,33.7731,33.789,33.7652,33.789,71000.0
2015-05-21 15:30:00,42.57,42.6,42.56,42.59,212600.0,33.789,33.8128,33.7811,33.8049,212600.0
2015-05-21 15:35:00,42.59,42.61,42.58,42.58,287500.0,33.8049,33.8208,33.797,33.797,287500.0
2015-05-21 15:40:00,42.59,42.63,42.59,42.61,331100.0,33.8049,33.8366,33.8049,33.8208,331100.0
2015-05-21 15:45:00,42.62,42.63,42.61,42.62,460000.0,33.8287,33.8366,33.8208,33.8287,460000.0
2015-05-21 15:50:00,42.63,42.63,42.62,42.62,518200.0,33.8366,33.8366,33.8287,33.8287,518200.0
2015-05-21 15:55:00,42.63,42.63,42.58,42.59,1781400.0,33.8366,33.8366,33.797,33.8049,1781400.0
2015-05-22 09:30:00,42.82,42.87,42.75,42.76,1805300.0,33.9875,34.0271,33.9319,33.9398,1805300.0
2015-05-22 09:35:00,42.76,42.77,42.73,42.75,1476400.0,33.9398,33.9478,33.916,33.9319,1476400.0
2015-05-22 09:40:00,42.75,42.76,42.73,42.74,1109100.0,33.9319,33.9398,33.916,33.924,1109100.0
2015-05-22 09:45:00,42.74,42.74,42.71,42.73,739900.0,33.924,33.924,33.9001,33.916,739900.0
2015-05-22 09:50:00,42.73,42.74,42.72,42.73,651200.0,33.916,33.924,33.9081,33.916,651200.0
2015-05-22 09:55:00,42.73,42.73,42.72,42.73,207400.0,33.916,33.916,33.9081,33.916,207400.0
2015-05-22 10:00:00,42.73,42.74,42.71,42.72,415700.0,33.916,33.924,33.9001,33.9081,415700.0
2015-05-22 10:05:00,42.72,42.74,42.71,42.73,710500.0,33.9081,33.924,33.9001,33.916,710500.0
2015-05-22 10:10:00,42.73,42.75,42.73,42.73,869800.0,33.916,33.9319,33.916,33.916,869800.0
2015-05-22 10:15:00,42.74,42.74,42.72,42.72,363000.0,33.924,33.924,33.9081,33.9081,363000.0
2015-05-22 10:20:00,42.73,42.73,42.71,42.71,295400.0,33.916,33.916,33.9001,33.9001,295400.0
2015-05-22 10:25:00,42.72,42.73,42.71,42.71,789700.0,33.9081,33.916,33.9001,33.9001,789700.0
2015-05-22 10:30:00,42.71,42.72,42.7,42.72,816000.0,33.9001,33.9081,33.8922,33.9081,816000.0
2015-05-22 10:35:00,42.72,42.74,42.71,42.74,678400.0,33.9081,33.924,33.9001,33.924,678400.0
2015-05-22 10:40:00,42.74,42.76,42.73,42.75,868800.0,33.924,33.9398,33.916,33.9319,868800.0
2015-05-22 10:45:00,42.75,42.76,42.73,42.73,204900.0,33.9319,33.9398,33.916,33.916,204900.0
2015-05-22 10:50:00,42.73,42.75,42.72,42.75,554000.0,33.916,33.9319,33.9081,33.9319,554000.0
2015-05-22 10:55:00,42.74,42.75,42.73,42.75,402100.0,33.924,33.9319,33.916,33.9319,402100.0
2015-05-22 11:00:00,42.75,42.75,42.73,42.74,549000.0,33.9319,33.9319,33.916,33.924,549000.0
2015-05-22 11:05:00,42.74,42.75,42.72,42.74,565100.0,33.924,33.9319,33.9081,33.924,565100.0
2015-05-22 11:10:00,42.74,42.75,42.72,42.73,462100.0,33.924,33.9319,33.9081,33.916,462100.0
2015-05-22 11:15:00,42.73,42.74,42.72,42.73,280700.0,33.916,33.924,33.9081,33.916,280700.0
2015-05-22 11:20:00,42.73,42.74,42.71,42.73,293100.0,33.916,33.924,33.9001,33.916,293100.0
2015-05-22 11:25:00,42.72,42.73,42.7,42.71,393400.0,33.9081,33.916,33.8922,33.9001,393400.0
2015-05-22 11:30:00,42.71,42.72,42.69,42.71,417100.0,33.9001,33.9081,33.8843,33.9001,417100.0
2015-05-22 11:35:00,42.72,42.72,42.7,42.71,124900.0,33.9081,33.9081,33.8922,33.9001,124900.0
2015-05-22 11:40:00,42.71,42.71,42.7,42.71,71400.0,33.9001,33.9001,33.8922,33.9001,71400.0
2015-05-22 11:45:00,42.71,42.72,42.69,42.7,173000.0,33.9001,33.9081,33.8843,33.8922,173000.0
2015-05-22 11:50:00,42.7,42.71,42.69,42.7,59200.0,33.8922,33.9001,33.8843,33.8922,59200.0
2015-05-22 11:55:00,42.71,42.73,42.7,42.72,108100.0,33.9001,33.916,33.8922,33.9081,108100.0
2015-05-22 12:00:00,42.72,42.73,42.71,42.71,158400.0,33.9081,33.916,33.9001,33.9001,158400.0
2015-05-22 12:05:00,42.72,42.73,42.71,42.73,41400.0,33.9081,33.916,33.9001,33.916,41400.0
2015-05-22 12:10:00,42.73,42.74,42.72,42.73,57700.0,33.916,33.924,33.9081,33.916,57700.0
2015-05-22 12:15:00,42.73,42.75,42.73,42.74,101000.0,33.916,33.9319,33.916,33.924,101000.0
2015-05-22 12:20:00,42.74,42.75,42.73,42.74,110900.0,33.924,33.9319,33.916,33.924,110900.0
2015-05-22 12:25:00,42.75,42.75,42.73,42.74,287700.0,33.9319,33.9319,33.916,33.924,287700.0
2015-05-22 12:30:00,42.74,42.77,42.73,42.76,181700.0,33.924,33.9478,33.916,33.9398,181700.0
2015-05-22 12:35:00,42.76,42.79,42.76,42.77,196500.0,33.9398,33.9636,33.9398,33.9478,196500.0
2015-05-22 12:40:00,42.77,42.78,42.76,42.77,101900.0,33.9478,33.9557,33.9398,33.9478,101900.0
2015-05-22 12:45:00,42.77,42.78,42.76,42.77,45600.0,33.9478,33.9557,33.9398,33.9478,45600.0
2015-05-22 12:50:00,42.76,42.78,42.76,42.77,104000.0,33.9398,33.9557,33.9398,33.9478,104000.0
2015-05-22 12:55:00,42.77,42.8,42.75,42.76,359200.0,33.9478,33.9716,33.9319,33.9398,359200.0
2015-05-22 13:00:00,42.76,42.79,42.67,42.75,1553300.0,33.9398,33.9636,33.8684,33.9319,1553300.0
2015-05-22 13:05:00,42.75,42.76,42.7,42.74,378900.0,33.9319,33.9398,33.8922,33.924,378900.0
2015-05-22 13:10:00,42.74,42.75,42.71,42.73,278000.0,33.924,33.9319,33.9001,33.916,278000.0
2015-05-22 13:15:00,42.73,42.74,42.7,42.73,975500.0,33.916,33.924,33.8922,33.916,975500.0
2015-05-22 13:20:00,42.73,42.75,42.71,42.72,315800.0,33.916,33.9319,33.9001,33.9081,315800.0
2015-05-22 13:25:00,42.73,42.76,42.7,42.73,463300.0,33.916,33.9398,33.8922,33.916,463300.0
2015-05-22 13:30:00,42.72,42.74,42.71,42.74,77400.0,33.9081,33.924,33.9001,33.924,77400.0
2015-05-22 13:35:00,42.73,42.75,42.72,42.74,332700.0,33.916,33.9319,33.9081,33.924,332700.0
2015-05-22 13:40:00,42.74,42.75,42.73,42.74,146600.0,33.924,33.9319,33.916,33.924,146600.0
2015-05-22 13:45:00,42.74,42.75,42.72,42.73,117100.0,33.924,33.9319,33.9081,33.916,117100.0
2015-05-22 13:50:00,42.73,42.74,42.71,42.71,126600.0,33.916,33.924,33.9001,33.9001,126600.0
2015-05-22 13:55:00,42.72,42.72,42.67,42.68,494700.0,33.9081,33.9081,33.8684,33.8763,494700.0
2015-05-22 14:00:00,42.68,42.69,42.65,42.66,359900.0,33.8763,33.8843,33.8525,33.8605,359900.0
2015-05-22 14:05:00,42.66,42.67,42.65,42.66,158300.0,33.8605,33.8684,33.8525,33.8605,158300.0
2015-05-22 14:10:00,42.65,42.69,42.65,42.68,114500.0,33.8525,33.8843,33.8525,33.8763,114500.0
2015-05-22 14:15:00,42.67,42.68,42.66,42.67,43800.0,33.8684,33.8763,33.8605,33.8684,43800.0
2015-05-22 14:20:00,42.66,42.68,42.66,42.68,130600.0,33.8605,33.8763,33.8605,33.8763,130600.0
2015-05-22 14:25:00,42.67,42.68,42.66,42.67,105500.0,33.8684,33.8763,33.8605,33.8684,105500.0
2015-05-22 14:30:00,42.67,42.68,42.66,42.67,74800.0,33.8684,33.8763,33.8605,33.8684,74800.0
2015-05-22 14:35:00,42.67,42.71,42.66,42.71,120800.0,33.8684,33.9001,33.8605,33.9001,120800.0
2015-05-22 14:40:00,42.71,42.71,42.68,42.68,293100.0,33.9001,33.9001,33.8763,33.8763,293100.0
2015-05-22 14:45:00,42.69,42.7,42.68,42.7,118600.0,33.8843,33.8922,33.8763,33.8922,118600.0
2015-05-22 14:50:00,42.7,42.71,42.68,42.68,603100.0,33.8922,33.9001,33.8763,33.8763,603100.0
2015-05-22 14:55:00,42.69,42.7,42.67,42.69,160700.0,33.8843,33.8922,33.8684,33.8843,160700.0
2015-05-22 15:00:00,42.69,42.72,42.68,42.72,107700.0,33.8843,33.9081,33.8763,33.9081,107700.0
2015-05-22 15:05:00,42.72,42.76,42.71,42.74,273000.0,33.9081,33.9398,33.9001,33.924,273000.0
2015-05-22 15:10:00,42.74,42.75,42.74,42.75,48900.0,33.924,33.9319,33.924,33.9319,48900.0
2015-05-22 15:15:00,42.75,42.77,42.74,42.77,144100.0,33.9319,33.9478,33.924,33.9478,144100.0
2015-05-22 15:20:00,42.77,42.8,42.77,42.8,223600.0,33.9478,33.9716,33.9478,33.9716,223600.0
2015-05-22 15:25:00,42.8,42.8,42.78,42.8,188500.0,33.9716,33.9716,33.9557,33.9716,188500.0
2015-05-22 15:30:00,42.79,42.81,42.79,42.8,271800.0,33.9636,33.9795,33.9636,33.9716,271800.0
2015-05-22 15:35:00,42.8,42.81,42.76,42.77,745500.0,33.9716,33.9795,33.9398,33.9478,745500.0
2015-05-22 15:40:00,42.76,42.77,42.75,42.75,154800.0,33.9398,33.9478,33.9319,33.9319,154800.0
2015-05-22 15:45:00,42.75,42.76,42.74,42.74,308100.0,33.9319,33.9398,33.924,33.924,308100.0
2015-05-22 15:50:00,42.74,42.75,42.71,42.72,889900.0,33.924,33.9319,33.9001,33.9081,889900.0
2015-05-22 15:55:00,42.72,42.75,42.71,42.73,1761200.0,33.9081,33.9319,33.9001,33.916,1761200.0
2015-05-26 09:30:00,42.47,42.48,42.36,42.44,1981800.0,33.7096,33.7176,33.6223,33.6858,1981800.0
2015-05-26 09:35:00,42.44,42.45,42.39,42.39,996600.0,33.6858,33.6938,33.6461,33.6461,996600.0
2015-05-26 09:40:00,42.39,42.4,42.36,42.36,611900.0,33.6461,33.6541,33.6223,33.6223,611900.0
2015-05-26 09:45:00,42.37,42.37,42.33,42.35,959200.0,33.6303,33.6303,33.5985,33.6144,959200.0
2015-05-26 09:50:00,42.34,42.38,42.32,42.38,2328300.0,33.6065,33.6382,33.5906,33.6382,2328300.0
2015-05-26 09:55:00,42.38,42.39,42.36,42.37,567400.0,33.6382,33.6461,33.6223,33.6303,567400.0
2015-05-26 10:00:00,42.37,42.37,42.29,42.3,1057200.0,33.6303,33.6303,33.5668,33.5747,1057200.0
2015-05-26 10:05:00,42.3,42.32,42.28,42.28,408600.0,33.5747,33.5906,33.5588,33.5588,408600.0
2015-05-26 10:10:00,42.28,42.28,42.23,42.25,761200.0,33.5588,33.5588,33.5192,33.535,761200.0
2015-05-26 10:15:00,42.25,42.25,42.2,42.22,378500.0,33.535,33.535,33.4953,33.5112,378500.0
2015-05-26 10:20:00,42.22,42.23,42.2,42.21,279300.0,33.5112,33.5192,33.4953,33.5033,279300.0
2015-05-26 10:25:00,42.22,42.22,42.17,42.19,1618500.0,33.5112,33.5112,33.4715,33.4874,1618500.0
2015-05-26 10:30:00,42.18,42.21,42.17,42.19,401000.0,33.4795,33.5033,33.4715,33.4874,401000.0
2015-05-26 10:35:00,42.19,42.21,42.17,42.19,951900.0,33.4874,33.5033,33.4715,33.4874,951900.0
2015-05-26 10:40:00,42.2,42.22,42.19,42.22,507000.0,33.4953,33.5112,33.4874,33.5112,507000.0
2015-05-26 10:45:00,42.22,42.22,42.19,42.2,169100.0,33.5112,33.5112,33.4874,33.4953,169100.0
2015-05-26 10:50:00,42.2,42.2,42.17,42.18,287300.0,33.4953,33.4953,33.4715,33.4795,287300.0
2015-05-26 10:55:00,42.18,42.19,42.16,42.17,353300.0,33.4795,33.4874,33.4636,33.4715,353300.0
2015-05-26 11:00:00,42.18,42.18,42.13,42.13,334200.0,33.4795,33.4795,33.4398,33.4398,334200.0
2015-05-26 11:05:00,42.13,42.17,42.12,42.16,450400.0,33.4398,33.4715,33.4318,33.4636,450400.0
2015-05-26 11:10:00,42.16,42.16,42.14,42.16,236300.0,33.4636,33.4636,33.4477,33.4636,236300.0
2015-05-26 11:15:00,42.15,42.16,42.11,42.12,355100.0,33.4557,33.4636,33.4239,33.4318,355100.0
2015-05-26 11:20:00,42.11,42.14,42.1,42.13,504600.0,33.4239,33.4477,33.416,33.4398,504600.0
2015-05-26 11:25:00,42.13,42.15,42.12,42.13,428900.0,33.4398,33.4557,33.4318,33.4398,428900.0
2015-05-26 11:30:00,42.13,42.14,42.11,42.13,430300.0,33.4398,33.4477,33.4239,33.4398,430300.0
2015-05-26 11:35:00,42.13,42.16,42.12,42.14,246300.0,33.4398,33.4636,33.4318,33.4477,246300.0
2015-05-26 11:40:00,42.14,42.16,42.13,42.14,310800.0,33.4477,33.4636,33.4398,33.4477,310800.0
2015-05-26 11:45:00,42.14,42.14,42.11,42.11,338300.0,33.4477,33.4477,33.4239,33.4239,338300.0
2015-05-26 11:50:00,42.11,42.12,42.09,42.09,210200.0,33.4239,33.4318,33.408,33.408,210200.0
2015-05-26 11:55:00,42.1,42.1,42.08,42.08,125600.0,33.416,33.416,33.4001,33.4001,125600.0
2015-05-26 12:00:00,42.08,42.09,42.07,42.08,321200.0,33.4001,33.408,33.3922,33.4001,321200.0
2015-05-26 12:05:00,42.09,42.09,42.06,42.07,169500.0,33.408,33.408,33.3842,33.3922,169500.0
2015-05-26 12:10:00,42.07,42.11,42.06,42.1,230100.0,33.3922,33.4239,33.3842,33.416,230100.0
2015-05-26 12:15:00,42.11,42.11,42.09,42.09,74700.0,33.4239,33.4239,33.408,33.408,74700.0
2015-05-26 12:20:00,42.09,42.11,42.08,42.11,164800.0,33.408,33.4239,33.4001,33.4239,164800.0
2015-05-26 12:25:00,42.11,42.11,42.08,42.11,483700.0,33.4239,33.4239,33.4001,33.4239,483700.0
2015-05-26 12:30:00,42.11,42.11,42.08,42.09,148900.0,33.4239,33.4239,33.4001,33.408,148900.0
2015-05-26 12:35:00,42.09,42.11,42.08,42.08,135600.0,33.408,33.4239,33.4001,33.4001,135600.0
2015-05-26 12:40:00,42.08,42.1,42.07,42.08,234800.0,33.4001,33.416,33.3922,33.4001,234800.0
2015-05-26 12:45:00,42.08,42.09,42.07,42.08,60900.0,33.4001,33.408,33.3922,33.4001,60900.0
2015-05-26 12:50:00,42.08,42.09,42.04,42.05,172900.0,33.4001,33.408,33.3683,33.3763,172900.0
2015-05-26 12:55:00,42.05,42.06,42.04,42.04,220700.0,33.3763,33.3842,33.3683,33.3683,220700.0
2015-05-26 13:00:00,42.04,42.05,42.02,42.03,366400.0,33.3683,33.3763,33.3525,33.3604,366400.0
2015-05-26 13:05:00,42.03,42.03,41.98,41.99,1395400.0,33.3604,33.3604,33.3207,33.3287,1395400.0
2015-05-26 13:10:00,41.99,42.0,41.98,41.99,561700.0,33.3287,33.3366,33.3207,33.3287,561700.0
2015-05-26 13:15:00,41.99,42.0,41.98,41.98,244400.0,33.3287,33.3366,33.3207,33.3207,244400.0
2015-05-26 13:20:00,41.98,42.0,41.98,41.98,170900.0,33.3207,33.3366,33.3207,33.3207,170900.0
2015-05-26 13:25:00,41.98,42.02,41.98,42.0,426400.0,33.3207,33.3525,33.3207,33.3366,426400.0
2015-05-26 13:30:00,42.0,42.0,41.97,41.98,200900.0,33.3366,33.3366,33.3128,33.3207,200900.0
2015-05-26 13:35:00,41.98,41.98,41.95,41.95,180000.0,33.3207,33.3207,33.2969,33.2969,180000.0
2015-05-26 13:40:00,41.95,41.98,41.95,41.96,152700.0,33.2969,33.3207,33.2969,33.3048,152700.0
2015-05-26 13:45:00,41.97,41.97,41.94,41.97,172000.0,33.3128,33.3128,33.289,33.3128,172000.0
2015-05-26 13:50:00,41.96,42.0,41.96,41.98,182100.0,33.3048,33.3366,33.3048,33.3207,182100.0
2015-05-26 13:55:00,41.98,41.99,41.95,41.95,242900.0,33.3207,33.3287,33.2969,33.2969,242900.0
2015-05-26 14:00:00,41.96,41.99,41.96,41.98,117000.0,33.3048,33.3287,33.3048,33.3207,117000.0
2015-05-26 14:05:00,41.98,41.99,41.97,41.98,228200.0,33.3207,33.3287,33.3128,33.3207,228200.0
2015-05-26 14:10:00,41.97,41.98,41.96,41.97,132000.0,33.3128,33.3207,33.3048,33.3128,132000.0
2015-05-26 14:15:00,41.97,41.99,41.96,41.98,425900.0,33.3128,33.3287,33.3048,33.3207,425900.0
2015-05-26 14:20:00,41.98,41.99,41.96,41.97,424800.0,33.3207,33.3287,33.3048,33.3128,424800.0
2015-05-26 14:25:00,41.98,41.99,41.95,41.95,1082600.0,33.3207,33.3287,33.2969,33.2969,1082600.0
2015-05-26 14:30:00,41.96,41.97,41.95,41.96,358900.0,33.3048,33.3128,33.2969,33.3048,358900.0
2015-05-26 14:35:00,41.96,41.97,41.95,41.96,257300.0,33.3048,33.3128,33.2969,33.3048,257300.0
2015-05-26 14:40:00,41.96,41.97,41.94,41.94,254200.0,33.3048,33.3128,33.289,33.289,254200.0
2015-05-26 14:45:00,41.94,41.97,41.94,41.94,772800.0,33.289,33.3128,33.289,33.289,772800.0
2015-05-26 14:50:00,41.94,41.96,41.93,41.96,753300.0,33.289,33.3048,33.281,33.3048,753300.0
2015-05-26 14:55:00,41.95,41.97,41.94,41.94,201200.0,33.2969,33.3128,33.289,33.289,201200.0
2015-05-26 15:00:00,41.95,41.96,41.94,41.96,132600.0,33.2969,33.3048,33.289,33.3048,132600.0
2015-05-26 15:05:00,41.96,41.97,41.94,41.95,349500.0,33.3048,33.3128,33.289,33.2969,349500.0
2015-05-26 15:10:00,41.95,41.96,41.93,41.95,416600.0,33.2969,33.3048,33.281,33.2969,416600.0
2015-05-26 15:15:00,41.94,41.99,41.94,41.96,451500.0,33.289,33.3287,33.289,33.3048,451500.0
2015-05-26 15:20:00,41.97,41.98,41.96,41.97,938300.0,33.3128,33.3207,33.3048,33.3128,938300.0
2015-05-26 15:25:00,41.98,42.02,41.97,42.01,453600.0,33.3207,33.3525,33.3128,33.3445,453600.0
2015-05-26 15:30:00,42.02,42.04,42.01,42.04,769700.0,33.3525,33.3683,33.3445,33.3683,769700.0
2015-05-26 15:35:00,42.04,42.05,42.03,42.03,536300.0,33.3683,33.3763,33.3604,33.3604,536300.0
2015-05-26 15:40:00,42.03,42.05,42.02,42.04,823000.0,33.3604,33.3763,33.3525,33.3683,823000.0
2015-05-26 15:45:00,42.04,42.08,42.03,42.07,1004400.0,33.3683,33.4001,33.3604,33.3922,1004400.0
2015-05-26 15:50:00,42.07,42.07,42.05,42.05,567300.0,33.3922,33.3922,33.3763,33.3763,567300.0
2015-05-26 15:55:00,42.05,42.07,42.04,42.07,2642900.0,33.3763,33.3922,33.3683,33.3922,2642900.0
2015-05-27 09:30:00,41.73,41.74,41.66,41.66,1741700.0,33.1223,33.1302,33.0667,33.0667,1741700.0
2015-05-27 09:35:00,41.66,41.71,41.66,41.7,1022800.0,33.0667,33.1064,33.0667,33.0985,1022800.0
2015-05-27 09:40:00,41.7,41.79,41.69,41.78,1680500.0,33.0985,33.1699,33.0905,33.162,1680500.0
2015-05-27 09:45:00,41.78,41.81,41.77,41.8,398100.0,33.162,33.1858,33.154,33.1778,398100.0
2015-05-27 09:50:00,41.8,41.91,41.8,41.91,1037300.0,33.1778,33.2652,33.1778,33.2652,1037300.0
2015-05-27 09:55:00,41.91,41.93,41.84,41.86,519100.0,33.2652,33.281,33.2096,33.2255,519100.0
2015-05-27 10:00:00,41.87,41.88,41.81,41.83,403600.0,33.2334,33.2413,33.1858,33.2017,403600.0
2015-05-27 10:05:00,41.83,41.84,41.79,41.83,1162500.0,33.2017,33.2096,33.1699,33.2017,1162500.0
2015-05-27 10:10:00,41.82,41.87,41.8,41.85,1350100.0,33.1937,33.2334,33.1778,33.2175,1350100.0
2015-05-27 10:15:00,41.84,41.88,41.84,41.88,217900.0,33.2096,33.2413,33.2096,33.2413,217900.0
2015-05-27 10:20:00,41.88,41.9,41.87,41.87,379400.0,33.2413,33.2572,33.2334,33.2334,379400.0
2015-05-27 10:25:00,41.87,41.89,41.84,41.86,433500.0,33.2334,33.2493,33.2096,33.2255,433500.0
2015-05-27 10:30:00,41.85,41.89,41.85,41.86,500200.0,33.2175,33.2493,33.2175,33.2255,500200.0
2015-05-27 10:35:00,41.86,41.88,41.85,41.87,212900.0,33.2255,33.2413,33.2175,33.2334,212900.0
2015-05-27 10:40:00,41.87,41.89,41.86,41.87,206000.0,33.2334,33.2493,33.2255,33.2334,206000.0
2015-05-27 10:45:00,41.87,41.87,41.83,41.84,167100.0,33.2334,33.2334,33.2017,33.2096,167100.0
2015-05-27 10:50:00,41.84,41.85,41.82,41.84,184900.0,33.2096,33.2175,33.1937,33.2096,184900.0
2015-05-27 10:55:00,41.83,41.87,41.82,41.87,149600.0,33.2017,33.2334,33.1937,33.2334,149600.0
2015-05-27 11:00:00,41.87,41.89,41.85,41.85,297900.0,33.2334,33.2493,33.2175,33.2175,297900.0
2015-05-27 11:05:00,41.85,41.88,41.85,41.86,183400.0,33.2175,33.2413,33.2175,33.2255,183400.0
2015-05-27 11:10:00,41.86,41.87,41.85,41.87,133400.0,33.2255,33.2334,33.2175,33.2334,133400.0
2015-05-27 11:15:00,41.87,41.87,41.84,41.86,118800.0,33.2334,33.2334,33.2096,33.2255,118800.0
2015-05-27 11:20:00,41.85,41.86,41.83,41.85,145800.0,33.2175,33.2255,33.2017,33.2175,145800.0
2015-05-27 11:25:00,41.85,41.87,41.84,41.86,248800.0,33.2175,33.2334,33.2096,33.2255,248800.0
2015-05-27 11:30:00,41.86,41.87,41.84,41.86,453100.0,33.2255,33.2334,33.2096,33.2255,453100.0
2015-05-27 11:35:00,41.86,41.89,41.85,41.88,200200.0,33.2255,33.2493,33.2175,33.2413,200200.0
2015-05-27 11:40:00,41.89,41.92,41.88,41.91,277000.0,33.2493,33.2731,33.2413,33.2652,277000.0
2015-05-27 11:45:00,41.91,41.92,41.89,41.91,135400.0,33.2652,33.2731,33.2493,33.2652,135400.0
2015-05-27 11:50:00,41.91,41.92,41.91,41.91,32800.0,33.2652,33.2731,33.2652,33.2652,32800.0
2015-05-27 11:55:00,41.91,41.93,41.9,41.9,155300.0,33.2652,33.281,33.2572,33.2572,155300.0
2015-05-27 12:00:00,41.91,41.92,41.9,41.91,54600.0,33.2652,33.2731,33.2572,33.2652,54600.0
2015-05-27 12:05:00,41.91,41.93,41.9,41.9,295300.0,33.2652,33.281,33.2572,33.2572,295300.0
2015-05-27 12:10:00,41.9,41.92,41.89,41.91,224100.0,33.2572,33.2731,33.2493,33.2652,224100.0
2015-05-27 12:15:00,41.91,41.93,41.9,41.93,113300.0,33.2652,33.281,33.2572,33.281,113300.0
2015-05-27 12:20:00,41.92,41.93,41.9,41.91,170900.0,33.2731,33.281,33.2572,33.2652,170900.0
2015-05-27 12:25:00,41.91,41.91,41.88,41.89,611400.0,33.2652,33.2652,33.2413,33.2493,611400.0
2015-05-27 12:30:00,41.88,41.89,41.88,41.89,23300.0,33.2413,33.2493,33.2413,33.2493,23300.0
2015-05-27 12:35:00,41.88,41.89,41.87,41.88,118900.0,33.2413,33.2493,33.2334,33.2413,118900.0
2015-05-27 12:40:00,41.88,41.89,41.87,41.88,97300.0,33.2413,33.2493,33.2334,33.2413,97300.0
2015-05-27 12:45:00,41.88,41.89,41.88,41.89,87300.0,33.2413,33.2493,33.2413,33.2493,87300.0
2015-05-27 12:50:00,41.88,41.89,41.87,41.88,192700.0,33.2413,33.2493,33.2334,33.2413,192700.0
2015-05-27 12:55:00,41.87,41.88,41.86,41.87,515800.0,33.2334,33.2413,33.2255,33.2334,515800.0
2015-05-27 13:00:00,41.87,41.89,41.86,41.89,297900.0,33.2334,33.2493,33.2255,33.2493,297900.0
2015-05-27 13:05:00,41.88,41.89,41.87,41.89,301900.0,33.2413,33.2493,33.2334,33.2493,301900.0
2015-05-27 13:10:00,41.89,41.91,41.88,41.9,144600.0,33.2493,33.2652,33.2413,33.2572,144600.0
2015-05-27 13:15:00,41.9,41.9,41.88,41.89,154500.0,33.2572,33.2572,33.2413,33.2493,154500.0
2015-05-27 13:20:00,41.89,41.92,41.88,41.91,158800.0,33.2493,33.2731,33.2413,33.2652,158800.0
2015-05-27 13:25:00,41.91,41.94,41.91,41.94,41400.0,33.2652,33.289,33.2652,33.289,41400.0
2015-05-27 13:30:00,41.94,41.94,41.93,41.94,70000.0,33.289,33.289,33.281,33.289,70000.0
2015-05-27 13:35:00,41.94,41.96,41.93,41.95,163400.0,33.289,33.3048,33.281,33.2969,163400.0
2015-05-27 13:40:00,41.96,41.98,41.95,41.97,164100.0,33.3048,33.3207,33.2969,33.3128,164100.0
2015-05-27 13:45:00,41.97,41.98,41.96,41.96,782800.0,33.3128,33.3207,33.3048,33.3048,782800.0
2015-05-27 13:50:00,41.96,41.98,41.96,41.98,112300.0,33.3048,33.3207,33.3048,33.3207,112300.0
2015-05-27 13:55:00,41.98,42.01,41.97,42.01,312200.0,33.3207,33.3445,33.3128,33.3445,312200.0
2015-05-27 14:00:00,42.01,42.03,42.0,42.03,165800.0,33.3445,33.3604,33.3366,33.3604,165800.0
2015-05-27 14:05:00,42.02,42.05,42.02,42.04,351700.0,33.3525,33.3763,33.3525,33.3683,351700.0
2015-05-27 14:10:00,42.04,42.04,42.01,42.01,142800.0,33.3683,33.3683,33.3445,33.3445,142800.0
2015-05-27 14:15:00,42.02,42.02,42.0,42.0,62400.0,33.3525,33.3525,33.3366,33.3366,62400.0
2015-05-27 14:20:00,42.0,42.02,42.0,42.01,210500.0,33.3366,33.3525,33.3366,33.3445,210500.0
2015-05-27 14:25:00,42.01,42.03,42.0,42.02,198500.0,33.3445,33.3604,33.3366,33.3525,198500.0
2015-05-27 14:30:00,42.03,42.04,42.02,42.04,167800.0,33.3604,33.3683,33.3525,33.3683,167800.0
2015-05-27 14:35:00,42.03,42.05,42.03,42.04,113900.0,33.3604,33.3763,33.3604,33.3683,113900.0
2015-05-27 14:40:00,42.03,42.04,42.02,42.04,362800.0,33.3604,33.3683,33.3525,33.3683,362800.0
2015-05-27 14:45:00,42.04,42.04,42.03,42.04,101700.0,33.3683,33.3683,33.3604,33.3683,101700.0
2015-05-27 14:50:00,42.04,42.05,42.03,42.04,32500.0,33.3683,33.3763,33.3604,33.3683,32500.0
2015-05-27 14:55:00,42.04,42.05,42.03,42.05,74200.0,33.3683,33.3763,33.3604,33.3763,74200.0
2015-05-27 15:00:00,42.05,42.07,42.03,42.05,356700.0,33.3763,33.3922,33.3604,33.3763,356700.0
2015-05-27 15:05:00,42.04,42.07,42.04,42.06,70500.0,33.3683,33.3922,33.3683,33.3842,70500.0
2015-05-27 15:10:00,42.06,42.08,42.04,42.06,213100.0,33.3842,33.4001,33.3683,33.3842,213100.0
2015-05-27 15:15:00,42.06,42.08,42.06,42.08,56800.0,33.3842,33.4001,33.3842,33.4001,56800.0
2015-05-27 15:20:00,42.08,42.08,42.05,42.05,98000.0,33.4001,33.4001,33.3763,33.3763,98000.0
2015-05-27 15:25:00,42.05,42.06,42.03,42.05,160900.0,33.3763,33.3842,33.3604,33.3763,160900.0
2015-05-27 15:30:00,42.05,42.06,42.04,42.05,168800.0,33.3763,33.3842,33.3683,33.3763,168800.0
2015-05-27 15:35:00,42.05,42.07,42.05,42.06,143500.0,33.3763,33.3922,33.3763,33.3842,143500.0
2015-05-27 15:40:00,42.07,42.09,42.06,42.08,748500.0,33.3922,33.408,33.3842,33.4001,748500.0
2015-05-27 15:45:00,42.09,42.1,42.07,42.09,485200.0,33.408,33.416,33.3922,33.408,485200.0
2015-05-27 15:50:00,42.1,42.1,42.05,42.05,872800.0,33.416,33.416,33.3763,33.3763,872800.0
2015-05-27 15:55:00,42.05,42.08,42.03,42.08,3445400.0,33.3763,33.4001,33.3604,33.4001,3445400.0
2015-05-28 09:30:00,41.43,41.57,41.42,41.56,3325100.0,32.8842,32.9953,32.8762,32.9874,3325100.0
2015-05-28 09:35:00,41.55,41.56,41.45,41.47,1896800.0,32.9794,32.9874,32.9,32.9159,1896800.0
2015-05-28 09:40:00,41.47,41.48,41.41,41.43,894200.0,32.9159,32.9239,32.8683,32.8842,894200.0
2015-05-28 09:45:00,41.43,41.44,41.41,41.43,799300.0,32.8842,32.8921,32.8683,32.8842,799300.0
2015-05-28 09:50:00,41.43,41.44,41.4,41.43,903900.0,32.8842,32.8921,32.8604,32.8842,903900.0
2015-05-28 09:55:00,41.42,41.43,41.32,41.33,790900.0,32.8762,32.8842,32.7969,32.8048,790900.0
2015-05-28 10:00:00,41.33,41.37,41.3,41.35,767200.0,32.8048,32.8365,32.781,32.8207,767200.0
2015-05-28 10:05:00,41.36,41.39,41.35,41.37,438300.0,32.8286,32.8524,32.8207,32.8365,438300.0
2015-05-28 10:10:00,41.37,41.38,41.36,41.37,388900.0,32.8365,32.8445,32.8286,32.8365,388900.0
2015-05-28 10:15:00,41.36,41.4,41.35,41.39,809200.0,32.8286,32.8604,32.8207,32.8524,809200.0
2015-05-28 10:20:00,41.39,41.4,41.36,41.38,580200.0,32.8524,32.8604,32.8286,32.8445,580200.0
2015-05-28 10:25:00,41.38,41.39,41.36,41.38,301200.0,32.8445,32.8524,32.8286,32.8445,301200.0
2015-05-28 10:30:00,41.37,41.38,41.33,41.33,403400.0,32.8365,32.8445,32.8048,32.8048,403400.0
2015-05-28 10:35:00,41.33,41.34,41.31,41.34,269500.0,32.8048,32.8127,32.7889,32.8127,269500.0
2015-05-28 10:40:00,41.34,41.34,41.28,41.32,262600.0,32.8127,32.8127,32.7651,32.7969,262600.0
2015-05-28 10:45:00,41.32,41.33,41.31,41.32,179100.0,32.7969,32.8048,32.7889,32.7969,179100.0
2015-05-28 10:50:00,41.32,41.32,41.29,41.31,203300.0,32.7969,32.7969,32.773,32.7889,203300.0
2015-05-28 10:55:00,41.31,41.32,41.3,41.31,247700.0,32.7889,32.7969,32.781,32.7889,247700.0
2015-05-28 11:00:00,41.31,41.35,41.31,41.32,497300.0,32.7889,32.8207,32.7889,32.7969,497300.0
2015-05-28 11:05:00,41.33,41.36,41.32,41.35,132400.0,32.8048,32.8286,32.7969,32.8207,132400.0
2015-05-28 11:10:00,41.35,41.38,41.34,41.38,304800.0,32.8207,32.8445,32.8127,32.8445,304800.0
2015-05-28 11:15:00,41.38,41.41,41.38,41.39,852800.0,32.8445,32.8683,32.8445,32.8524,852800.0
2015-05-28 11:20:00,41.39,41.41,41.38,41.4,332400.0,32.8524,32.8683,32.8445,32.8604,332400.0
2015-05-28 11:25:00,41.4,41.4,41.38,41.4,372600.0,32.8604,32.8604,32.8445,32.8604,372600.0
2015-05-28 11:30:00,41.4,41.42,41.39,41.4,675800.0,32.8604,32.8762,32.8524,32.8604,675800.0
2015-05-28 11:35:00,41.4,41.42,41.4,41.4,1068200.0,32.8604,32.8762,32.8604,32.8604,1068200.0
2015-05-28 11:40:00,41.4,41.42,41.39,41.41,328800.0,32.8604,32.8762,32.8524,32.8683,328800.0
2015-05-28 11:45:00,41.41,41.42,41.37,41.38,394000.0,32.8683,32.8762,32.8365,32.8445,394000.0
2015-05-28 11:50:00,41.38,41.39,41.36,41.39,470800.0,32.8445,32.8524,32.8286,32.8524,470800.0
2015-05-28 11:55:00,41.39,41.41,41.38,41.41,420800.0,32.8524,32.8683,32.8445,32.8683,420800.0
2015-05-28 12:00:00,41.41,41.41,41.38,41.39,444200.0,32.8683,32.8683,32.8445,32.8524,444200.0
2015-05-28 12:05:00,41.4,41.4,41.36,41.37,168400.0,32.8604,32.8604,32.8286,32.8365,168400.0
2015-05-28 12:10:00,41.36,41.39,41.36,41.39,169900.0,32.8286,32.8524,32.8286,32.8524,169900.0
2015-05-28 12:15:00,41.39,41.39,41.36,41.37,285200.0,32.8524,32.8524,32.8286,32.8365,285200.0
2015-05-28 12:20:00,41.37,41.39,41.36,41.38,111900.0,32.8365,32.8524,32.8286,32.8445,111900.0
2015-05-28 12:25:00,41.39,41.4,41.37,41.4,181500.0,32.8524,32.8604,32.8365,32.8604,181500.0
2015-05-28 12:30:00,41.4,41.4,41.35,41.35,250500.0,32.8604,32.8604,32.8207,32.8207,250500.0
2015-05-28 12:35:00,41.36,41.36,41.34,41.36,110500.0,32.8286,32.8286,32.8127,32.8286,110500.0
2015-05-28 12:40:00,41.36,41.37,41.35,41.37,109700.0,32.8286,32.8365,32.8207,32.8365,109700.0
2015-05-28 12:45:00,41.37,41.38,41.35,41.38,136400.0,32.8365,32.8445,32.8207,32.8445,136400.0
2015-05-28 12:50:00,41.38,41.38,41.37,41.37,119500.0,32.8445,32.8445,32.8365,32.8365,119500.0
2015-05-28 12:55:00,41.37,41.4,41.37,41.39,349000.0,32.8365,32.8604,32.8365,32.8524,349000.0
2015-05-28 13:00:00,41.38,41.42,41.38,41.42,200300.0,32.8445,32.8762,32.8445,32.8762,200300.0
2015-05-28 13:05:00,41.42,41.46,41.41,41.45,315700.0,32.8762,32.908,32.8683,32.9,315700.0
2015-05-28 13:10:00,41.46,41.46,41.41,41.41,301100.0,32.908,32.908,32.8683,32.8683,301100.0
2015-05-28 13:15:00,41.42,41.42,41.39,41.41,214700.0,32.8762,32.8762,32.8524,32.8683,214700.0
2015-05-28 13:20:00,41.41,41.42,41.4,41.42,144500.0,32.8683,32.8762,32.8604,32.8762,144500.0
2015-05-28 13:25:00,41.43,41.44,41.42,41.43,132700.0,32.8842,32.8921,32.8762,32.8842,132700.0
2015-05-28 13:30:00,41.43,41.44,41.41,41.42,144700.0,32.8842,32.8921,32.8683,32.8762,144700.0
2015-05-28 13:35:00,41.43,41.45,41.42,41.43,447100.0,32.8842,32.9,32.8762,32.8842,447100.0
2015-05-28 13:40:00,41.44,41.44,41.41,41.41,121500.0,32.8921,32.8921,32.8683,32.8683,121500.0
2015-05-28 13:45:00,41.41,41.44,41.41,41.44,438900.0,32.8683,32.8921,32.8683,32.8921,438900.0
2015-05-28 13:50:00,41.43,41.45,41.42,41.45,158800.0,32.8842,32.9,32.8762,32.9,158800.0
2015-05-28 13:55:00,41.45,41.45,41.42,41.42,66000.0,32.9,32.9,32.8762,32.8762,66000.0
2015-05-28 14:00:00,41.43,41.43,41.4,41.41,193200.0,32.8842,32.8842,32.8604,32.8683,193200.0
2015-05-28 14:05:00,41.4,41.41,41.39,41.41,147900.0,32.8604,32.8683,32.8524,32.8683,147900.0
2015-05-28 14:10:00,41.41,41.42,41.4,41.41,87600.0,32.8683,32.8762,32.8604,32.8683,87600.0
2015-05-28 14:15:00,41.41,41.43,41.41,41.43,133500.0,32.8683,32.8842,32.8683,32.8842,133500.0
2015-05-28 14:20:00,41.42,41.45,41.42,41.45,142400.0,32.8762,32.9,32.8762,32.9,142400.0
2015-05-28 14:25:00,41.45,41.46,41.44,41.46,151500.0,32.9,32.908,32.8921,32.908,151500.0
2015-05-28 14:30:00,41.46,41.46,41.44,41.45,163700.0,32.908,32.908,32.8921,32.9,163700.0
2015-05-28 14:35:00,41.45,41.5,41.44,41.47,147300.0,32.9,32.9397,32.8921,32.9159,147300.0
2015-05-28 14:40:00,41.47,41.48,41.46,41.47,110500.0,32.9159,32.9239,32.908,32.9159,110500.0
2015-05-28 14:45:00,41.48,41.48,41.46,41.46,84000.0,32.9239,32.9239,32.908,32.908,84000.0
2015-05-28 14:50:00,41.46,41.47,41.45,41.47,123000.0,32.908,32.9159,32.9,32.9159,123000.0
2015-05-28 14:55:00,41.46,41.47,41.45,41.46,176500.0,32.908,32.9159,32.9,32.908,176500.0
2015-05-28 15:00:00,41.47,41.48,41.45,41.47,540700.0,32.9159,32.9239,32.9,32.9159,540700.0
2015-05-28 15:05:00,41.47,41.48,41.46,41.48,288200.0,32.9159,32.9239,32.908,32.9239,288200.0
2015-05-28 15:10:00,41.48,41.5,41.47,41.5,396900.0,32.9239,32.9397,32.9159,32.9397,396900.0
2015-05-28 15:15:00,41.5,41.5,41.47,41.48,568600.0,32.9397,32.9397,32.9159,32.9239,568600.0
2015-05-28 15:20:00,41.48,41.49,41.47,41.48,154200.0,32.9239,32.9318,32.9159,32.9239,154200.0
2015-05-28 15:25:00,41.48,41.48,41.45,41.47,322100.0,32.9239,32.9239,32.9,32.9159,322100.0
2015-05-28 15:30:00,41.47,41.49,41.46,41.48,175800.0,32.9159,32.9318,32.908,32.9239,175800.0
2015-05-28 15:35:00,41.48,41.5,41.48,41.48,487300.0,32.9239,32.9397,32.9239,32.9239,487300.0
2015-05-28 15:40:00,41.49,41.5,41.48,41.48,620400.0,32.9318,32.9397,32.9239,32.9239,620400.0
2015-05-28 15:45:00,41.49,41.54,41.48,41.54,521400.0,32.9318,32.9715,32.9239,32.9715,521400.0
2015-05-28 15:50:00,41.54,41.56,41.53,41.55,1001500.0,32.9715,32.9874,32.9635,32.9794,1001500.0
2015-05-28 15:55:00,41.55,41.55,41.49,41.52,2930900.0,32.9794,32.9794,32.9318,32.9556,2930900.0
2015-05-29 09:30:00,41.45,41.49,41.42,41.45,1315488.0,32.9,32.9318,32.8762,32.9,1315488.0
2015-05-29 09:35:00,41.45,41.46,41.41,41.41,649583.0,32.9,32.908,32.8683,32.8683,649583.0
2015-05-29 09:40:00,41.41,41.43,41.35,41.38,1020971.0,32.8683,32.8842,32.8207,32.8445,1020971.0
2015-05-29 09:45:00,41.37,41.38,41.33,41.34,708952.0,32.8365,32.8445,32.8048,32.8127,708952.0
2015-05-29 09:50:00,41.34,41.4,41.33,41.37,459896.0,32.8127,32.8604,32.8048,32.8365,459896.0
2015-05-29 09:55:00,41.37,41.4,41.36,41.4,281216.0,32.8365,32.8604,32.8286,32.8604,281216.0
2015-05-29 10:00:00,41.4,41.4,41.36,41.37,530516.0,32.8604,32.8604,32.8286,32.8365,530516.0
2015-05-29 10:05:00,41.37,41.38,41.31,41.33,407369.0,32.8365,32.8445,32.7889,32.8048,407369.0
2015-05-29 10:10:00,41.33,41.35,41.32,41.34,451036.0,32.8048,32.8207,32.7969,32.8127,451036.0
2015-05-29 10:15:00,41.34,41.36,41.33,41.34,325252.0,32.8127,32.8286,32.8048,32.8127,325252.0
2015-05-29 10:20:00,41.34,41.36,41.33,41.34,350554.0,32.8127,32.8286,32.8048,32.8127,350554.0
2015-05-29 10:25:00,41.34,41.35,41.32,41.33,386221.0,32.8127,32.8207,32.7969,32.8048,386221.0
2015-05-29 10:30:00,41.33,41.35,41.31,41.34,610499.0,32.8048,32.8207,32.7889,32.8127,610499.0
2015-05-29 10:35:00,41.34,41.35,41.32,41.32,392119.0,32.8127,32.8207,32.7969,32.7969,392119.0
2015-05-29 10:40:00,41.32,41.33,41.29,41.3,704051.0,32.7969,32.8048,32.773,32.781,704051.0
2015-05-29 10:45:00,41.3,41.3,41.24,41.24,511715.0,32.781,32.781,32.7334,32.7334,511715.0
2015-05-29 10:50:00,41.25,41.25,41.21,41.25,835811.0,32.7413,32.7413,32.7096,32.7413,835811.0
2015-05-29 10:55:00,41.25,41.27,41.22,41.27,1051186.0,32.7413,32.7572,32.7175,32.7572,1051186.0
2015-05-29 11:00:00,41.27,41.27,41.24,41.25,544850.0,32.7572,32.7572,32.7334,32.7413,544850.0
2015-05-29 11:05:00,41.24,41.27,41.24,41.25,301965.0,32.7334,32.7572,32.7334,32.7413,301965.0
2015-05-29 11:10:00,41.25,41.26,41.23,41.25,266749.0,32.7413,32.7492,32.7254,32.7413,266749.0
2015-05-29 11:15:00,41.24,41.26,41.23,41.24,560530.0,32.7334,32.7492,32.7254,32.7334,560530.0
2015-05-29 11:20:00,41.25,41.25,41.22,41.23,543499.0,32.7413,32.7413,32.7175,32.7254,543499.0
2015-05-29 11:25:00,41.23,41.24,41.2,41.22,813027.0,32.7254,32.7334,32.7016,32.7175,813027.0
2015-05-29 11:30:00,41.22,41.24,41.21,41.23,826488.0,32.7175,32.7334,32.7096,32.7254,826488.0
2015-05-29 11:35:00,41.22,41.25,41.2,41.25,400637.0,32.7175,32.7413,32.7016,32.7413,400637.0
2015-05-29 11:40:00,41.25,41.31,41.24,41.29,333188.0,32.7413,32.7889,32.7334,32.773,333188.0
2015-05-29 11:45:00,41.29,41.31,41.28,41.3,274841.0,32.773,32.7889,32.7651,32.781,274841.0
2015-05-29 11:50:00,41.3,41.31,41.28,41.29,489633.0,32.781,32.7889,32.7651,32.773,489633.0
2015-05-29 11:55:00,41.29,41.3,41.27,41.3,244794.0,32.773,32.781,32.7572,32.781,244794.0
2015-05-29 12:00:00,41.3,41.33,41.29,41.3,378748.0,32.781,32.8048,32.773,32.781,378748.0
2015-05-29 12:05:00,41.3,41.31,41.27,41.29,149093.0,32.781,32.7889,32.7572,32.773,149093.0
2015-05-29 12:10:00,41.29,41.3,41.27,41.27,203764.0,32.773,32.781,32.7572,32.7572,203764.0
2015-05-29 12:15:00,41.28,41.29,41.25,41.26,265457.0,32.7651,32.773,32.7413,32.7492,265457.0
2015-05-29 12:20:00,41.26,41.27,41.25,41.27,320358.0,32.7492,32.7572,32.7413,32.7572,320358.0
2015-05-29 12:25:00,41.27,41.28,41.26,41.28,89096.0,32.7572,32.7651,32.7492,32.7651,89096.0
2015-05-29 12:30:00,41.27,41.31,41.27,41.29,494817.0,32.7572,32.7889,32.7572,32.773,494817.0
2015-05-29 12:35:00,41.29,41.3,41.28,41.3,119037.0,32.773,32.781,32.7651,32.781,119037.0
2015-05-29 12:40:00,41.3,41.3,41.28,41.29,84780.0,32.781,32.781,32.7651,32.773,84780.0
2015-05-29 12:45:00,41.29,41.31,41.28,41.3,128404.0,32.773,32.7889,32.7651,32.781,128404.0
2015-05-29 12:50:00,41.3,41.3,41.27,41.27,137299.0,32.781,32.781,32.7572,32.7572,137299.0
2015-05-29 12:55:00,41.27,41.29,41.27,41.27,160125.0,32.7572,32.773,32.7572,32.7572,160125.0
2015-05-29 13:00:00,41.27,41.29,41.27,41.29,183734.0,32.7572,32.773,32.7572,32.773,183734.0
2015-05-29 13:05:00,41.28,41.29,41.26,41.27,221553.0,32.7651,32.773,32.7492,32.7572,221553.0
2015-05-29 13:10:00,41.28,41.3,41.27,41.29,115106.0,32.7651,32.781,32.7572,32.773,115106.0
2015-05-29 13:15:00,41.29,41.3,41.27,41.3,141236.0,32.773,32.781,32.7572,32.781,141236.0
2015-05-29 13:20:00,41.3,41.32,41.29,41.3,270691.0,32.781,32.7969,32.773,32.781,270691.0
2015-05-29 13:25:00,41.3,41.31,41.29,41.3,218880.0,32.781,32.7889,32.773,32.781,218880.0
2015-05-29 13:30:00,41.3,41.31,41.28,41.29,107842.0,32.781,32.7889,32.7651,32.773,107842.0
2015-05-29 13:35:00,41.29,41.31,41.28,41.29,98103.0,32.773,32.7889,32.7651,32.773,98103.0
2015-05-29 13:40:00,41.29,41.3,41.29,41.3,52281.0,32.773,32.781,32.773,32.781,52281.0
2015-05-29 13:45:00,41.3,41.31,41.29,41.3,123786.0,32.781,32.7889,32.773,32.781,123786.0
2015-05-29 13:50:00,41.3,41.31,41.27,41.27,137946.0,32.781,32.7889,32.7572,32.7572,137946.0
2015-05-29 13:55:00,41.27,41.28,41.25,41.26,201857.0,32.7572,32.7651,32.7413,32.7492,201857.0
2015-05-29 14:00:00,41.26,41.27,41.23,41.24,204705.0,32.7492,32.7572,32.7254,32.7334,204705.0
2015-05-29 14:05:00,41.24,41.25,41.22,41.23,164968.0,32.7334,32.7413,32.7175,32.7254,164968.0
2015-05-29 14:10:00,41.23,41.23,41.2,41.23,225831.0,32.7254,32.7254,32.7016,32.7254,225831.0
2015-05-29 14:15:00,41.22,41.23,41.18,41.2,136877.0,32.7175,32.7254,32.6857,32.7016,136877.0
2015-05-29 14:20:00,41.2,41.2,41.14,41.15,354712.0,32.7016,32.7016,32.654,32.6619,354712.0
2015-05-29 14:25:00,41.15,41.2,41.14,41.2,138294.0,32.6619,32.7016,32.654,32.7016,138294.0
2015-05-29 14:30:00,41.19,41.21,41.18,41.18,177924.0,32.6937,32.7096,32.6857,32.6857,177924.0
2015-05-29 14:35:00,41.18,41.19,41.15,41.18,150469.0,32.6857,32.6937,32.6619,32.6857,150469.0
2015-05-29 14:40:00,41.17,41.18,41.14,41.17,376435.0,32.6778,32.6857,32.654,32.6778,376435.0
2015-05-29 14:45:00,41.17,41.19,41.16,41.18,735000.0,32.6778,32.6937,32.6699,32.6857,735000.0
2015-05-29 14:50:00,41.17,41.2,41.17,41.2,192582.0,32.6778,32.7016,32.6778,32.7016,192582.0
2015-05-29 14:55:00,41.2,41.2,41.17,41.19,466525.0,32.7016,32.7016,32.6778,32.6937,466525.0
2015-05-29 15:00:00,41.2,41.2,41.17,41.18,318896.0,32.7016,32.7016,32.6778,32.6857,318896.0
2015-05-29 15:05:00,41.18,41.24,41.17,41.22,1054672.0,32.6857,32.7334,32.6778,32.7175,1054672.0
2015-05-29 15:10:00,41.22,41.24,41.21,41.22,431754.0,32.7175,32.7334,32.7096,32.7175,431754.0
2015-05-29 15:15:00,41.21,41.22,41.17,41.18,228766.0,32.7096,32.7175,32.6778,32.6857,228766.0
2015-05-29 15:20:00,41.18,41.19,41.15,41.16,812912.0,32.6857,32.6937,32.6619,32.6699,812912.0
2015-05-29 15:25:00,41.17,41.18,41.14,41.16,866579.0,32.6778,32.6857,32.654,32.6699,866579.0
2015-05-29 15:30:00,41.16,41.17,41.12,41.14,761757.0,32.6699,32.6778,32.6381,32.654,761757.0
2015-05-29 15:35:00,41.14,41.14,41.11,41.13,814548.0,32.654,32.654,32.6302,32.6461,814548.0
2015-05-29 15:40:00,41.13,41.17,41.12,41.15,1019210.0,32.6461,32.6778,32.6381,32.6619,1019210.0
2015-05-29 15:45:00,41.15,41.16,41.13,41.13,1144838.0,32.6619,32.6699,32.6461,32.6461,1144838.0
2015-05-29 15:50:00,41.14,41.14,41.1,41.11,1775197.0,32.654,32.654,32.6222,32.6302,1775197.0
2015-05-29 15:55:00,41.11,41.12,41.07,41.09,6396890.0,32.6302,32.6381,32.5984,32.6143,6396890.0
2015-06-01 09:30:00,41.14,41.16,41.1,41.11,2132868.0,32.654,32.6699,32.6222,32.6302,2132868.0
2015-06-01 09:35:00,41.1,41.11,41.04,41.05,665356.0,32.6222,32.6302,32.5746,32.5826,665356.0
2015-06-01 09:40:00,41.06,41.07,41.04,41.07,595673.0,32.5905,32.5984,32.5746,32.5984,595673.0
2015-06-01 09:45:00,41.06,41.07,41.02,41.02,864339.0,32.5905,32.5984,32.5587,32.5587,864339.0
2015-06-01 09:50:00,41.02,41.03,41.0,41.02,832155.0,32.5587,32.5667,32.5429,32.5587,832155.0
2015-06-01 09:55:00,41.02,41.1,41.02,41.1,344370.0,32.5587,32.6222,32.5587,32.6222,344370.0
2015-06-01 10:00:00,41.1,41.1,41.02,41.02,932786.0,32.6222,32.6222,32.5587,32.5587,932786.0
2015-06-01 10:05:00,41.03,41.03,40.96,40.99,786432.0,32.5667,32.5667,32.5111,32.5349,786432.0
2015-06-01 10:10:00,40.98,40.99,40.92,40.92,707787.0,32.527,32.5349,32.4794,32.4794,707787.0
2015-06-01 10:15:00,40.92,40.95,40.89,40.89,1553954.0,32.4794,32.5032,32.4556,32.4556,1553954.0
2015-06-01 10:20:00,40.89,40.96,40.89,40.93,641201.0,32.4556,32.5111,32.4556,32.4873,641201.0
2015-06-01 10:25:00,40.93,40.94,40.91,40.94,564658.0,32.4873,32.4952,32.4714,32.4952,564658.0
2015-06-01 10:30:00,40.94,40.97,40.92,40.95,1045306.0,32.4952,32.5191,32.4794,32.5032,1045306.0
2015-06-01 10:35:00,40.96,40.99,40.93,40.96,428016.0,32.5111,32.5349,32.4873,32.5111,428016.0
2015-06-01 10:40:00,40.96,40.97,40.93,40.93,336664.0,32.5111,32.5191,32.4873,32.4873,336664.0
2015-06-01 10:45:00,40.94,40.95,40.91,40.93,316010.0,32.4952,32.5032,32.4714,32.4873,316010.0
2015-06-01 10:50:00,40.94,40.95,40.92,40.95,424609.0,32.4952,32.5032,32.4794,32.5032,424609.0
2015-06-01 10:55:00,40.95,41.01,40.94,40.99,454614.0,32.5032,32.5508,32.4952,32.5349,454614.0
2015-06-01 11:00:00,40.98,41.0,40.95,40.96,304875.0,32.527,32.5429,32.5032,32.5111,304875.0
2015-06-01 11:05:00,40.96,40.96,40.9,40.91,493643.0,32.5111,32.5111,32.4635,32.4714,493643.0
2015-06-01 11:10:00,40.91,40.92,40.89,40.9,263759.0,32.4714,32.4794,32.4556,32.4635,263759.0
2015-06-01 11:15:00,40.9,40.92,40.88,40.91,323783.0,32.4635,32.4794,32.4476,32.4714,323783.0
2015-06-01 11:20:00,40.91,40.94,40.91,40.92,277410.0,32.4714,32.4952,32.4714,32.4794,277410.0
2015-06-01 11:25:00,40.92,40.93,40.87,40.88,331667.0,32.4794,32.4873,32.4397,32.4476,331667.0
2015-06-01 11:30:00,40.88,40.94,40.87,40.94,844160.0,32.4476,32.4952,32.4397,32.4952,844160.0
2015-06-01 11:35:00,40.94,40.97,40.93,40.95,858042.0,32.4952,32.5191,32.4873,32.5032,858042.0
2015-06-01 11:40:00,40.95,41.0,40.94,41.0,717725.0,32.5032,32.5429,32.4952,32.5429,717725.0
2015-06-01 11:45:00,40.99,41.0,40.97,40.99,261953.0,32.5349,32.5429,32.5191,32.5349,261953.0
2015-06-01 11:50:00,41.0,41.01,40.98,41.01,418467.0,32.5429,32.5508,32.527,32.5508,418467.0
2015-06-01 11:55:00,41.0,41.01,40.99,41.01,409453.0,32.5429,32.5508,32.5349,32.5508,409453.0
2015-06-01 12:00:00,41.01,41.03,40.99,41.02,337604.0,32.5508,32.5667,32.5349,32.5587,337604.0
2015-06-01 12:05:00,41.02,41.03,40.99,41.0,364300.0,32.5587,32.5667,32.5349,32.5429,364300.0
2015-06-01 12:10:00,41.0,41.01,40.99,41.0,270364.0,32.5429,32.5508,32.5349,32.5429,270364.0
2015-06-01 12:15:00,41.01,41.07,41.0,41.06,917343.0,32.5508,32.5984,32.5429,32.5905,917343.0
2015-06-01 12:20:00,41.07,41.07,41.0,41.01,532793.0,32.5984,32.5984,32.5429,32.5508,532793.0
2015-06-01 12:25:00,41.0,41.01,40.98,41.01,633387.0,32.5429,32.5508,32.527,32.5508,633387.0
2015-06-01 12:30:00,41.01,41.03,41.0,41.01,769195.0,32.5508,32.5667,32.5429,32.5508,769195.0
2015-06-01 12:35:00,41.02,41.02,40.98,40.98,313681.0,32.5587,32.5587,32.527,32.527,313681.0
2015-06-01 12:40:00,40.98,40.99,40.98,40.99,126693.0,32.527,32.5349,32.527,32.5349,126693.0
2015-06-01 12:45:00,40.99,40.99,40.98,40.98,112811.0,32.5349,32.5349,32.527,32.527,112811.0
2015-06-01 12:50:00,40.98,40.99,40.98,40.99,157289.0,32.527,32.5349,32.527,32.5349,157289.0
2015-06-01 12:55:00,40.99,41.0,40.98,41.0,235741.0,32.5349,32.5429,32.527,32.5429,235741.0
2015-06-01 13:00:00,41.0,41.01,40.98,40.99,394711.0,32.5429,32.5508,32.527,32.5349,394711.0
2015-06-01 13:05:00,40.99,40.99,40.97,40.98,300642.0,32.5349,32.5349,32.5191,32.527,300642.0
2015-06-01 13:10:00,40.99,40.99,40.97,40.98,280097.0,32.5349,32.5349,32.5191,32.527,280097.0
2015-06-01 13:15:00,40.98,40.99,40.96,40.98,276938.0,32.527,32.5349,32.5111,32.527,276938.0
2015-06-01 13:20:00,40.98,40.99,40.96,40.98,341718.0,32.527,32.5349,32.5111,32.527,341718.0
2015-06-01 13:25:00,40.99,40.99,40.96,40.98,185884.0,32.5349,32.5349,32.5111,32.527,185884.0
2015-06-01 13:30:00,40.98,41.0,40.97,40.97,175245.0,32.527,32.5429,32.5191,32.5191,175245.0
2015-06-01 13:35:00,40.97,40.98,40.96,40.97,250192.0,32.5191,32.527,32.5111,32.5191,250192.0
2015-06-01 13:40:00,40.96,40.97,40.95,40.97,229341.0,32.5111,32.5191,32.5032,32.5191,229341.0
2015-06-01 13:45:00,40.97,40.98,40.96,40.97,364871.0,32.5191,32.527,32.5111,32.5191,364871.0
2015-06-01 13:50:00,40.97,40.97,40.94,40.95,713228.0,32.5191,32.5191,32.4952,32.5032,713228.0
2015-06-01 13:55:00,40.96,40.96,40.93,40.94,348884.0,32.5111,32.5111,32.4873,32.4952,348884.0
2015-06-01 14:00:00,40.94,40.96,40.92,40.93,1059453.0,32.4952,32.5111,32.4794,32.4873,1059453.0
2015-06-01 14:05:00,40.93,40.96,40.92,40.96,309687.0,32.4873,32.5111,32.4794,32.5111,309687.0
2015-06-01 14:10:00,40.96,40.97,40.94,40.95,339991.0,32.5111,32.5191,32.4952,32.5032,339991.0
2015-06-01 14:15:00,40.95,40.99,40.95,40.98,205716.0,32.5032,32.5349,32.5032,32.527,205716.0
2015-06-01 14:20:00,40.98,41.03,40.97,41.02,306185.0,32.527,32.5667,32.5191,32.5587,306185.0
2015-06-01 14:25:00,41.02,41.05,41.01,41.02,492852.0,32.5587,32.5826,32.5508,32.5587,492852.0
2015-06-01 14:30:00,41.02,41.05,41.01,41.01,132580.0,32.5587,32.5826,32.5508,32.5508,132580.0
2015-06-01 14:35:00,41.02,41.03,41.01,41.02,97061.0,32.5587,32.5667,32.5508,32.5587,97061.0
2015-06-01 14:40:00,41.01,41.01,40.99,41.01,266922.0,32.5508,32.5508,32.5349,32.5508,266922.0
2015-06-01 14:45:00,41.01,41.01,40.98,40.99,258586.0,32.5508,32.5508,32.527,32.5349,258586.0
2015-06-01 14:50:00,41.0,41.0,40.97,41.0,132142.0,32.5429,32.5429,32.5191,32.5429,132142.0
2015-06-01 14:55:00,40.99,41.0,40.98,40.99,285813.0,32.5349,32.5429,32.527,32.5349,285813.0
2015-06-01 15:00:00,40.98,40.99,40.98,40.99,209153.0,32.527,32.5349,32.527,32.5349,209153.0
2015-06-01 15:05:00,40.98,41.0,40.98,41.0,357018.0,32.527,32.5429,32.527,32.5429,357018.0
2015-06-01 15:10:00,41.0,41.0,40.98,41.0,264152.0,32.5429,32.5429,32.527,32.5429,264152.0
2015-06-01 15:15:00,41.0,41.01,40.99,40.99,463558.0,32.5429,32.5508,32.5349,32.5349,463558.0
2015-06-01 15:20:00,41.0,41.01,40.99,41.01,322710.0,32.5429,32.5508,32.5349,32.5508,322710.0
2015-06-01 15:25:00,41.01,41.03,41.0,41.02,276983.0,32.5508,32.5667,32.5429,32.5587,276983.0
2015-06-01 15:30:00,41.02,41.03,40.97,40.98,581270.0,32.5587,32.5667,32.5191,32.527,581270.0
2015-06-01 15:35:00,40.98,40.99,40.96,40.97,458655.0,32.527,32.5349,32.5111,32.5191,458655.0
2015-06-01 15:40:00,40.97,41.0,40.96,40.99,566146.0,32.5191,32.5429,32.5111,32.5349,566146.0
2015-06-01 15:45:00,40.99,41.01,40.97,41.01,764604.0,32.5349,32.5508,32.5191,32.5508,764604.0
2015-06-01 15:50:00,41.01,41.03,40.99,41.0,1391764.0,32.5508,32.5667,32.5349,32.5429,1391764.0
2015-06-01 15:55:00,41.0,41.0,40.95,40.98,4480057.0,32.5429,32.5429,32.5032,32.527,4480057.0
2015-06-02 09:30:00,40.92,40.98,40.9,40.91,1274846.0,32.4794,32.527,32.4635,32.4714,1274846.0
2015-06-02 09:35:00,40.91,40.92,40.88,40.89,888332.0,32.4714,32.4794,32.4476,32.4556,888332.0
2015-06-02 09:40:00,40.89,40.92,40.86,40.89,509512.0,32.4556,32.4794,32.4317,32.4556,509512.0
2015-06-02 09:45:00,40.89,40.93,40.87,40.92,836294.0,32.4556,32.4873,32.4397,32.4794,836294.0
2015-06-02 09:50:00,40.91,40.95,40.9,40.94,872049.0,32.4714,32.5032,32.4635,32.4952,872049.0
2015-06-02 09:55:00,40.95,40.99,40.94,40.97,769226.0,32.5032,32.5349,32.4952,32.5191,769226.0
2015-06-02 10:00:00,40.97,41.01,40.95,41.0,911859.0,32.5191,32.5508,32.5032,32.5429,911859.0
2015-06-02 10:05:00,41.0,41.03,41.0,41.01,616508.0,32.5429,32.5667,32.5429,32.5508,616508.0
2015-06-02 10:10:00,41.02,41.05,41.0,41.01,441470.0,32.5587,32.5826,32.5429,32.5508,441470.0
2015-06-02 10:15:00,41.01,41.03,40.98,41.0,378489.0,32.5508,32.5667,32.527,32.5429,378489.0
2015-06-02 10:20:00,41.0,41.05,40.99,41.04,858112.0,32.5429,32.5826,32.5349,32.5746,858112.0
2015-06-02 10:25:00,41.05,41.07,41.03,41.04,870220.0,32.5826,32.5984,32.5667,32.5746,870220.0
2015-06-02 10:30:00,41.03,41.08,41.03,41.07,666145.0,32.5667,32.6064,32.5667,32.5984,666145.0
2015-06-02 10:35:00,41.07,41.11,41.06,41.11,501770.0,32.5984,32.6302,32.5905,32.6302,501770.0
2015-06-02 10:40:00,41.11,41.12,41.08,41.12,737929.0,32.6302,32.6381,32.6064,32.6381,737929.0
2015-06-02 10:45:00,41.12,41.14,41.11,41.13,972828.0,32.6381,32.654,32.6302,32.6461,972828.0
2015-06-02 10:50:00,41.13,41.13,41.07,41.09,582542.0,32.6461,32.6461,32.5984,32.6143,582542.0
2015-06-02 10:55:00,41.09,41.11,41.08,41.1,268829.0,32.6143,32.6302,32.6064,32.6222,268829.0
2015-06-02 11:00:00,41.1,41.11,41.07,41.08,448603.0,32.6222,32.6302,32.5984,32.6064,448603.0
2015-06-02 11:05:00,41.07,41.09,41.02,41.07,1218906.0,32.5984,32.6143,32.5587,32.5984,1218906.0
2015-06-02 11:10:00,41.07,41.08,41.04,41.05,202011.0,32.5984,32.6064,32.5746,32.5826,202011.0
2015-06-02 11:15:00,41.05,41.06,41.0,41.0,220195.0,32.5826,32.5905,32.5429,32.5429,220195.0
2015-06-02 11:20:00,41.0,41.04,40.99,41.03,393786.0,32.5429,32.5746,32.5349,32.5667,393786.0
2015-06-02 11:25:00,41.03,41.04,41.02,41.02,269040.0,32.5667,32.5746,32.5587,32.5587,269040.0
2015-06-02 11:30:00,41.02,41.06,41.02,41.05,265848.0,32.5587,32.5905,32.5587,32.5826,265848.0
2015-06-02 11:35:00,41.04,41.07,41.04,41.06,141060.0,32.5746,32.5984,32.5746,32.5905,141060.0
2015-06-02 11:40:00,41.07,41.08,41.05,41.06,134047.0,32.5984,32.6064,32.5826,32.5905,134047.0
2015-06-02 11:45:00,41.06,41.07,41.05,41.07,77325.0,32.5905,32.5984,32.5826,32.5984,77325.0
2015-06-02 11:50:00,41.07,41.08,41.06,41.07,75013.0,32.5984,32.6064,32.5905,32.5984,75013.0
2015-06-02 11:55:00,41.08,41.08,41.05,41.07,113998.0,32.6064,32.6064,32.5826,32.5984,113998.0
2015-06-02 12:00:00,41.07,41.09,41.05,41.09,286992.0,32.5984,32.6143,32.5826,32.6143,286992.0
2015-06-02 12:05:00,41.09,41.13,41.08,41.12,434730.0,32.6143,32.6461,32.6064,32.6381,434730.0
2015-06-02 12:10:00,41.13,41.13,41.1,41.11,178990.0,32.6461,32.6461,32.6222,32.6302,178990.0
2015-06-02 12:15:00,41.12,41.13,41.11,41.12,95714.0,32.6381,32.6461,32.6302,32.6381,95714.0
2015-06-02 12:20:00,41.13,41.15,41.12,41.14,279621.0,32.6461,32.6619,32.6381,32.654,279621.0
2015-06-02 12:25:00,41.14,41.16,41.13,41.15,147250.0,32.654,32.6699,32.6461,32.6619,147250.0
2015-06-02 12:30:00,41.15,41.2,41.14,41.2,794693.0,32.6619,32.7016,32.654,32.7016,794693.0
2015-06-02 12:35:00,41.19,41.21,41.18,41.2,457688.0,32.6937,32.7096,32.6857,32.7016,457688.0
2015-06-02 12:40:00,41.2,41.22,41.19,41.2,258452.0,32.7016,32.7175,32.6937,32.7016,258452.0
2015-06-02 12:45:00,41.2,41.24,41.19,41.23,476912.0,32.7016,32.7334,32.6937,32.7254,476912.0
2015-06-02 12:50:00,41.23,41.25,41.22,41.23,372295.0,32.7254,32.7413,32.7175,32.7254,372295.0
2015-06-02 12:55:00,41.23,41.24,41.22,41.23,246071.0,32.7254,32.7334,32.7175,32.7254,246071.0
2015-06-02 13:00:00,41.24,41.25,41.23,41.24,198062.0,32.7334,32.7413,32.7254,32.7334,198062.0
2015-06-02 13:05:00,41.24,41.25,41.21,41.22,177381.0,32.7334,32.7413,32.7096,32.7175,177381.0
2015-06-02 13:10:00,41.21,41.23,41.21,41.22,57430.0,32.7096,32.7254,32.7096,32.7175,57430.0
2015-06-02 13:15:00,41.22,41.23,41.22,41.23,190827.0,32.7175,32.7254,32.7175,32.7254,190827.0
2015-06-02 13:20:00,41.23,41.25,41.21,41.22,265116.0,32.7254,32.7413,32.7096,32.7175,265116.0
2015-06-02 13:25:00,41.22,41.22,41.21,41.22,135522.0,32.7175,32.7175,32.7096,32.7175,135522.0
2015-06-02 13:30:00,41.22,41.23,41.21,41.23,393793.0,32.7175,32.7254,32.7096,32.7254,393793.0
2015-06-02 13:35:00,41.22,41.26,41.22,41.26,429926.0,32.7175,32.7492,32.7175,32.7492,429926.0
2015-06-02 13:40:00,41.25,41.26,41.21,41.23,349257.0,32.7413,32.7492,32.7096,32.7254,349257.0
2015-06-02 13:45:00,41.24,41.26,41.23,41.26,143440.0,32.7334,32.7492,32.7254,32.7492,143440.0
2015-06-02 13:50:00,41.26,41.29,41.25,41.28,155530.0,32.7492,32.773,32.7413,32.7651,155530.0
2015-06-02 13:55:00,41.27,41.29,41.27,41.28,160911.0,32.7572,32.773,32.7572,32.7651,160911.0
2015-06-02 14:00:00,41.28,41.29,41.27,41.29,75881.0,32.7651,32.773,32.7572,32.773,75881.0
2015-06-02 14:05:00,41.29,41.3,41.28,41.28,102132.0,32.773,32.781,32.7651,32.7651,102132.0
2015-06-02 14:10:00,41.28,41.29,41.21,41.23,543591.0,32.7651,32.773,32.7096,32.7254,543591.0
2015-06-02 14:15:00,41.23,41.23,41.21,41.23,400997.0,32.7254,32.7254,32.7096,32.7254,400997.0
2015-06-02 14:20:00,41.23,41.25,41.22,41.25,170413.0,32.7254,32.7413,32.7175,32.7413,170413.0
2015-06-02 14:25:00,41.25,41.25,41.24,41.25,247551.0,32.7413,32.7413,32.7334,32.7413,247551.0
2015-06-02 14:30:00,41.25,41.26,41.24,41.25,205001.0,32.7413,32.7492,32.7334,32.7413,205001.0
2015-06-02 14:35:00,41.25,41.26,41.21,41.22,172260.0,32.7413,32.7492,32.7096,32.7175,172260.0
2015-06-02 14:40:00,41.22,41.24,41.2,41.22,232771.0,32.7175,32.7334,32.7016,32.7175,232771.0
2015-06-02 14:45:00,41.21,41.23,41.2,41.2,160336.0,32.7096,32.7254,32.7016,32.7016,160336.0
2015-06-02 14:50:00,41.2,41.23,41.19,41.23,202159.0,32.7016,32.7254,32.6937,32.7254,202159.0
2015-06-02 14:55:00,41.23,41.25,41.21,41.25,256501.0,32.7254,32.7413,32.7096,32.7413,256501.0
2015-06-02 15:00:00,41.24,41.25,41.21,41.22,101125.0,32.7334,32.7413,32.7096,32.7175,101125.0
2015-06-02 15:05:00,41.22,41.22,41.16,41.2,310868.0,32.7175,32.7175,32.6699,32.7016,310868.0
2015-06-02 15:10:00,41.2,41.22,41.15,41.16,235004.0,32.7016,32.7175,32.6619,32.6699,235004.0
2015-06-02 15:15:00,41.16,41.17,41.15,41.15,172274.0,32.6699,32.6778,32.6619,32.6619,172274.0
2015-06-02 15:20:00,41.15,41.17,41.14,41.15,253126.0,32.6619,32.6778,32.654,32.6619,253126.0
2015-06-02 15:25:00,41.14,41.15,41.13,41.14,334234.0,32.654,32.6619,32.6461,32.654,334234.0
2015-06-02 15:30:00,41.13,41.16,41.12,41.16,458671.0,32.6461,32.6699,32.6381,32.6699,458671.0
2015-06-02 15:35:00,41.15,41.17,41.13,41.14,253425.0,32.6619,32.6778,32.6461,32.654,253425.0
2015-06-02 15:40:00,41.14,41.15,41.13,41.15,371414.0,32.654,32.6619,32.6461,32.6619,371414.0
2015-06-02 15:45:00,41.15,41.16,41.12,41.16,524039.0,32.6619,32.6699,32.6381,32.6699,524039.0
2015-06-02 15:50:00,41.15,41.16,41.13,41.14,966270.0,32.6619,32.6699,32.6461,32.654,966270.0
2015-06-02 15:55:00,41.13,41.17,41.12,41.13,2442850.0,32.6461,32.6778,32.6381,32.6461,2442850.0
2015-06-03 09:30:00,40.93,40.94,40.83,40.85,1483323.0,32.4873,32.4952,32.4079,32.4238,1483323.0
2015-06-03 09:35:00,40.84,40.87,40.81,40.82,1124867.0,32.4159,32.4397,32.3921,32.4,1124867.0
2015-06-03 09:40:00,40.81,40.86,40.81,40.83,532788.0,32.3921,32.4317,32.3921,32.4079,532788.0
2015-06-03 09:45:00,40.83,40.89,40.82,40.87,881533.0,32.4079,32.4556,32.4,32.4397,881533.0
2015-06-03 09:50:00,40.87,40.88,40.83,40.86,546661.0,32.4397,32.4476,32.4079,32.4317,546661.0
2015-06-03 09:55:00,40.86,40.88,40.85,40.87,185383.0,32.4317,32.4476,32.4238,32.4397,185383.0
2015-06-03 10:00:00,40.87,40.88,40.84,40.86,3990608.0,32.4397,32.4476,32.4159,32.4317,3990608.0
2015-06-03 10:05:00,40.87,40.94,40.86,40.94,518059.0,32.4397,32.4952,32.4317,32.4952,518059.0
2015-06-03 10:10:00,40.94,41.01,40.93,41.0,1287357.0,32.4952,32.5508,32.4873,32.5429,1287357.0
2015-06-03 10:15:00,41.01,41.02,40.99,41.0,495003.0,32.5508,32.5587,32.5349,32.5429,495003.0
2015-06-03 10:20:00,41.01,41.03,41.0,41.02,281365.0,32.5508,32.5667,32.5429,32.5587,281365.0
2015-06-03 10:25:00,41.02,41.04,41.01,41.04,307939.0,32.5587,32.5746,32.5508,32.5746,307939.0
2015-06-03 10:30:00,41.04,41.06,41.0,41.01,335115.0,32.5746,32.5905,32.5429,32.5508,335115.0
2015-06-03 10:35:00,41.01,41.01,40.99,41.0,312488.0,32.5508,32.5508,32.5349,32.5429,312488.0
2015-06-03 10:40:00,41.0,41.02,40.98,40.98,343761.0,32.5429,32.5587,32.527,32.527,343761.0
2015-06-03 10:45:00,40.99,41.03,40.98,41.02,179112.0,32.5349,32.5667,32.527,32.5587,179112.0
2015-06-03 10:50:00,41.03,41.04,41.01,41.03,258441.0,32.5667,32.5746,32.5508,32.5667,258441.0
2015-06-03 10:55:00,41.03,41.03,41.01,41.02,94672.0,32.5667,32.5667,32.5508,32.5587,94672.0
2015-06-03 11:00:00,41.02,41.05,41.01,41.04,442783.0,32.5587,32.5826,32.5508,32.5746,442783.0
2015-06-03 11:05:00,41.04,41.04,41.0,41.03,405093.0,32.5746,32.5746,32.5429,32.5667,405093.0
2015-06-03 11:10:00,41.04,41.04,41.01,41.03,379800.0,32.5746,32.5746,32.5508,32.5667,379800.0
2015-06-03 11:15:00,41.04,41.06,41.03,41.06,241965.0,32.5746,32.5905,32.5667,32.5905,241965.0
2015-06-03 11:20:00,41.05,41.05,41.03,41.05,273016.0,32.5826,32.5826,32.5667,32.5826,273016.0
2015-06-03 11:25:00,41.05,41.06,41.02,41.02,388100.0,32.5826,32.5905,32.5587,32.5587,388100.0
2015-06-03 11:30:00,41.03,41.04,41.01,41.01,325641.0,32.5667,32.5746,32.5508,32.5508,325641.0
2015-06-03 11:35:00,41.01,41.02,40.97,40.97,418900.0,32.5508,32.5587,32.5191,32.5191,418900.0
2015-06-03 11:40:00,40.97,40.98,40.94,40.95,325010.0,32.5191,32.527,32.4952,32.5032,325010.0
2015-06-03 11:45:00,40.95,40.95,40.93,40.93,269476.0,32.5032,32.5032,32.4873,32.4873,269476.0
2015-06-03 11:50:00,40.93,40.94,40.91,40.93,238236.0,32.4873,32.4952,32.4714,32.4873,238236.0
2015-06-03 11:55:00,40.94,40.97,40.92,40.96,178264.0,32.4952,32.5191,32.4794,32.5111,178264.0
2015-06-03 12:00:00,40.96,40.97,40.94,40.97,144570.0,32.5111,32.5191,32.4952,32.5191,144570.0
2015-06-03 12:05:00,40.97,40.97,40.92,40.95,119001.0,32.5191,32.5191,32.4794,32.5032,119001.0
2015-06-03 12:10:00,40.95,40.95,40.92,40.93,140055.0,32.5032,32.5032,32.4794,32.4873,140055.0
2015-06-03 12:15:00,40.92,40.94,40.91,40.91,272097.0,32.4794,32.4952,32.4714,32.4714,272097.0
2015-06-03 12:20:00,40.91,40.93,40.9,40.92,290775.0,32.4714,32.4873,32.4635,32.4794,290775.0
2015-06-03 12:25:00,40.92,40.94,40.91,40.93,158641.0,32.4794,32.4952,32.4714,32.4873,158641.0
2015-06-03 12:30:00,40.93,40.94,40.89,40.89,244000.0,32.4873,32.4952,32.4556,32.4556,244000.0
2015-06-03 12:35:00,40.9,40.93,40.89,40.92,156073.0,32.4635,32.4873,32.4556,32.4794,156073.0
2015-06-03 12:40:00,40.92,40.93,40.89,40.91,118312.0,32.4794,32.4873,32.4556,32.4714,118312.0
2015-06-03 12:45:00,40.9,40.91,40.88,40.9,242491.0,32.4635,32.4714,32.4476,32.4635,242491.0
2015-06-03 12:50:00,40.89,40.91,40.88,40.9,132393.0,32.4556,32.4714,32.4476,32.4635,132393.0
2015-06-03 12:55:00,40.9,40.93,40.89,40.92,160718.0,32.4635,32.4873,32.4556,32.4794,160718.0
2015-06-03 13:00:00,40.92,40.94,40.92,40.92,75745.0,32.4794,32.4952,32.4794,32.4794,75745.0
2015-06-03 13:05:00,40.92,40.93,40.9,40.91,133036.0,32.4794,32.4873,32.4635,32.4714,133036.0
2015-06-03 13:10:00,40.91,40.95,40.91,40.94,169476.0,32.4714,32.5032,32.4714,32.4952,169476.0
2015-06-03 13:15:00,40.94,40.95,40.93,40.94,171409.0,32.4952,32.5032,32.4873,32.4952,171409.0
2015-06-03 13:20:00,40.94,40.95,40.91,40.92,117128.0,32.4952,32.5032,32.4714,32.4794,117128.0
2015-06-03 13:25:00,40.91,40.94,40.91,40.94,112355.0,32.4714,32.4952,32.4714,32.4952,112355.0
2015-06-03 13:30:00,40.93,40.94,40.91,40.93,107237.0,32.4873,32.4952,32.4714,32.4873,107237.0
2015-06-03 13:35:00,40.94,40.94,40.92,40.93,68635.0,32.4952,32.4952,32.4794,32.4873,68635.0
2015-06-03 13:40:00,40.93,40.95,40.92,40.93,103215.0,32.4873,32.5032,32.4794,32.4873,103215.0
2015-06-03 13:45:00,40.93,40.94,40.92,40.94,118139.0,32.4873,32.4952,32.4794,32.4952,118139.0
2015-06-03 13:50:00,40.94,40.95,40.93,40.95,121944.0,32.4952,32.5032,32.4873,32.5032,121944.0
2015-06-03 13:55:00,40.95,40.97,40.94,40.97,133238.0,32.5032,32.5191,32.4952,32.5191,133238.0
2015-06-03 14:00:00,40.97,41.0,40.96,41.0,323131.0,32.5191,32.5429,32.5111,32.5429,323131.0
2015-06-03 14:05:00,41.0,41.01,40.98,40.99,156957.0,32.5429,32.5508,32.527,32.5349,156957.0
2015-06-03 14:10:00,40.98,40.99,40.97,40.98,139962.0,32.527,32.5349,32.5191,32.527,139962.0
2015-06-03 14:15:00,40.98,41.0,40.96,40.97,403566.0,32.527,32.5429,32.5111,32.5191,403566.0
2015-06-03 14:20:00,40.98,40.98,40.97,40.98,154045.0,32.527,32.527,32.5191,32.527,154045.0
2015-06-03 14:25:00,40.98,40.98,40.96,40.97,117811.0,32.527,32.527,32.5111,32.5191,117811.0
2015-06-03 14:30:00,40.97,40.97,40.93,40.94,120219.0,32.5191,32.5191,32.4873,32.4952,120219.0
2015-06-03 14:35:00,40.94,40.95,40.93,40.94,99870.0,32.4952,32.5032,32.4873,32.4952,99870.0
2015-06-03 14:40:00,40.93,40.94,40.92,40.92,77339.0,32.4873,32.4952,32.4794,32.4794,77339.0
2015-06-03 14:45:00,40.93,40.93,40.91,40.91,347884.0,32.4873,32.4873,32.4714,32.4714,347884.0
2015-06-03 14:50:00,40.91,40.92,40.91,40.92,107997.0,32.4714,32.4794,32.4714,32.4794,107997.0
2015-06-03 14:55:00,40.92,40.92,40.9,40.91,128424.0,32.4794,32.4794,32.4635,32.4714,128424.0
2015-06-03 15:00:00,40.92,40.94,40.91,40.91,153110.0,32.4794,32.4952,32.4714,32.4714,153110.0
2015-06-03 15:05:00,40.91,40.93,40.91,40.91,98475.0,32.4714,32.4873,32.4714,32.4714,98475.0
2015-06-03 15:10:00,40.91,40.93,40.9,40.91,166058.0,32.4714,32.4873,32.4635,32.4714,166058.0
2015-06-03 15:15:00,40.91,40.91,40.88,40.88,384787.0,32.4714,32.4714,32.4476,32.4476,384787.0
2015-06-03 15:20:00,40.88,40.89,40.88,40.89,109129.0,32.4476,32.4556,32.4476,32.4556,109129.0
2015-06-03 15:25:00,40.89,40.91,40.88,40.89,360810.0,32.4556,32.4714,32.4476,32.4556,360810.0
2015-06-03 15:30:00,40.89,40.9,40.88,40.89,527718.0,32.4556,32.4635,32.4476,32.4556,527718.0
2015-06-03 15:35:00,40.9,40.93,40.89,40.91,173994.0,32.4635,32.4873,32.4556,32.4714,173994.0
2015-06-03 15:40:00,40.91,40.92,40.89,40.91,286453.0,32.4714,32.4794,32.4556,32.4714,286453.0
2015-06-03 15:45:00,40.91,40.91,40.89,40.9,555633.0,32.4714,32.4714,32.4556,32.4635,555633.0
2015-06-03 15:50:00,40.9,40.9,40.88,40.89,896110.0,32.4635,32.4635,32.4476,32.4556,896110.0
2015-06-03 15:55:00,40.89,40.91,40.86,40.9,3595220.0,32.4556,32.4714,32.4317,32.4635,3595220.0
2015-06-04 09:30:00,40.55,40.62,40.51,40.58,1122135.0,32.1857,32.2413,32.1539,32.2095,1122135.0
2015-06-04 09:35:00,40.58,40.58,40.51,40.54,1393314.0,32.2095,32.2095,32.1539,32.1778,1393314.0
2015-06-04 09:40:00,40.54,40.57,40.51,40.57,1286736.0,32.1778,32.2016,32.1539,32.2016,1286736.0
2015-06-04 09:45:00,40.57,40.58,40.54,40.56,601085.0,32.2016,32.2095,32.1778,32.1936,601085.0
2015-06-04 09:50:00,40.56,40.6,40.54,40.6,372256.0,32.1936,32.2254,32.1778,32.2254,372256.0
2015-06-04 09:55:00,40.6,40.63,40.59,40.62,800141.0,32.2254,32.2492,32.2174,32.2413,800141.0
2015-06-04 10:00:00,40.61,40.68,40.61,40.66,521786.0,32.2333,32.2889,32.2333,32.273,521786.0
2015-06-04 10:05:00,40.66,40.68,40.64,40.64,499475.0,32.273,32.2889,32.2571,32.2571,499475.0
2015-06-04 10:10:00,40.64,40.65,40.61,40.62,369621.0,32.2571,32.2651,32.2333,32.2413,369621.0
2015-06-04 10:15:00,40.61,40.62,40.6,40.62,263985.0,32.2333,32.2413,32.2254,32.2413,263985.0
2015-06-04 10:20:00,40.62,40.63,40.59,40.6,275002.0,32.2413,32.2492,32.2174,32.2254,275002.0
2015-06-04 10:25:00,40.6,40.6,40.55,40.56,195785.0,32.2254,32.2254,32.1857,32.1936,195785.0
2015-06-04 10:30:00,40.55,40.56,40.5,40.51,400316.0,32.1857,32.1936,32.146,32.1539,400316.0
2015-06-04 10:35:00,40.51,40.52,40.48,40.5,381748.0,32.1539,32.1619,32.1301,32.146,381748.0
2015-06-04 10:40:00,40.5,40.54,40.49,40.53,396831.0,32.146,32.1778,32.1381,32.1698,396831.0
2015-06-04 10:45:00,40.53,40.54,40.5,40.51,271909.0,32.1698,32.1778,32.146,32.1539,271909.0
2015-06-04 10:50:00,40.51,40.52,40.48,40.49,347281.0,32.1539,32.1619,32.1301,32.1381,347281.0
2015-06-04 10:55:00,40.49,40.51,40.48,40.5,671526.0,32.1381,32.1539,32.1301,32.146,671526.0
2015-06-04 11:00:00,40.49,40.49,40.44,40.44,548576.0,32.1381,32.1381,32.0984,32.0984,548576.0
2015-06-04 11:05:00,40.45,40.45,40.41,40.43,341499.0,32.1063,32.1063,32.0746,32.0904,341499.0
2015-06-04 11:10:00,40.43,40.5,40.42,40.48,263260.0,32.0904,32.146,32.0825,32.1301,263260.0
2015-06-04 11:15:00,40.48,40.52,40.47,40.48,797266.0,32.1301,32.1619,32.1222,32.1301,797266.0
2015-06-04 11:20:00,40.48,40.48,40.45,40.46,136926.0,32.1301,32.1301,32.1063,32.1143,136926.0
2015-06-04 11:25:00,40.46,40.47,40.43,40.44,145796.0,32.1143,32.1222,32.0904,32.0984,145796.0
2015-06-04 11:30:00,40.44,40.44,40.39,40.4,266311.0,32.0984,32.0984,32.0587,32.0666,266311.0
2015-06-04 11:35:00,40.41,40.41,40.34,40.36,3216253.0,32.0746,32.0746,32.019,32.0349,3216253.0
2015-06-04 11:40:00,40.36,40.4,40.35,40.37,976336.0,32.0349,32.0666,32.0269,32.0428,976336.0
2015-06-04 11:45:00,40.37,40.39,40.35,40.37,709637.0,32.0428,32.0587,32.0269,32.0428,709637.0
2015-06-04 11:50:00,40.38,40.4,40.37,40.39,319811.0,32.0508,32.0666,32.0428,32.0587,319811.0
2015-06-04 11:55:00,40.39,40.41,40.36,40.39,834698.0,32.0587,32.0746,32.0349,32.0587,834698.0
2015-06-04 12:00:00,40.39,40.4,40.37,40.39,142699.0,32.0587,32.0666,32.0428,32.0587,142699.0
2015-06-04 12:05:00,40.39,40.4,40.38,40.38,181064.0,32.0587,32.0666,32.0508,32.0508,181064.0
2015-06-04 12:10:00,40.39,40.4,40.38,40.39,112193.0,32.0587,32.0666,32.0508,32.0587,112193.0
2015-06-04 12:15:00,40.39,40.41,40.36,40.37,171385.0,32.0587,32.0746,32.0349,32.0428,171385.0
2015-06-04 12:20:00,40.37,40.38,40.36,40.37,157435.0,32.0428,32.0508,32.0349,32.0428,157435.0
2015-06-04 12:25:00,40.37,40.38,40.36,40.38,98136.0,32.0428,32.0508,32.0349,32.0508,98136.0
2015-06-04 12:30:00,40.37,40.41,40.36,40.4,188166.0,32.0428,32.0746,32.0349,32.0666,188166.0
2015-06-04 12:35:00,40.41,40.43,40.4,40.42,380342.0,32.0746,32.0904,32.0666,32.0825,380342.0
2015-06-04 12:40:00,40.42,40.43,40.4,40.41,127390.0,32.0825,32.0904,32.0666,32.0746,127390.0
2015-06-04 12:45:00,40.41,40.44,40.4,40.43,449462.0,32.0746,32.0984,32.0666,32.0904,449462.0
2015-06-04 12:50:00,40.43,40.45,40.42,40.44,279038.0,32.0904,32.1063,32.0825,32.0984,279038.0
2015-06-04 12:55:00,40.43,40.44,40.39,40.4,207193.0,32.0904,32.0984,32.0587,32.0666,207193.0
2015-06-04 13:00:00,40.4,40.4,40.37,40.38,86512.0,32.0666,32.0666,32.0428,32.0508,86512.0
2015-06-04 13:05:00,40.38,40.38,40.35,40.35,570561.0,32.0508,32.0508,32.0269,32.0269,570561.0
2015-06-04 13:10:00,40.36,40.37,40.34,40.35,246133.0,32.0349,32.0428,32.019,32.0269,246133.0
2015-06-04 13:15:00,40.35,40.36,40.32,40.33,534010.0,32.0269,32.0349,32.0031,32.0111,534010.0
2015-06-04 13:20:00,40.32,40.33,40.3,40.33,382975.0,32.0031,32.0111,31.9873,32.0111,382975.0
2015-06-04 13:25:00,40.32,40.33,40.3,40.31,153202.0,32.0031,32.0111,31.9873,31.9952,153202.0
2015-06-04 13:30:00,40.3,40.32,40.29,40.3,388161.0,31.9873,32.0031,31.9793,31.9873,388161.0
2015-06-04 13:35:00,40.31,40.32,40.3,40.31,180889.0,31.9952,32.0031,31.9873,31.9952,180889.0
2015-06-04 13:40:00,40.31,40.31,40.3,40.31,127471.0,31.9952,31.9952,31.9873,31.9952,127471.0
2015-06-04 13:45:00,40.3,40.31,40.27,40.28,171705.0,31.9873,31.9952,31.9634,31.9714,171705.0
2015-06-04 13:50:00,40.27,40.31,40.27,40.3,209767.0,31.9634,31.9952,31.9634,31.9873,209767.0
2015-06-04 13:55:00,40.3,40.31,40.28,40.3,274039.0,31.9873,31.9952,31.9714,31.9873,274039.0
2015-06-04 14:00:00,40.3,40.32,40.29,40.32,214891.0,31.9873,32.0031,31.9793,32.0031,214891.0
2015-06-04 14:05:00,40.32,40.33,40.29,40.31,449217.0,32.0031,32.0111,31.9793,31.9952,449217.0
2015-06-04 14:10:00,40.31,40.37,40.29,40.35,397988.0,31.9952,32.0428,31.9793,32.0269,397988.0
2015-06-04 14:15:00,40.36,40.36,40.35,40.36,194917.0,32.0349,32.0349,32.0269,32.0349,194917.0
2015-06-04 14:20:00,40.36,40.39,40.35,40.36,322271.0,32.0349,32.0587,32.0269,32.0349,322271.0
2015-06-04 14:25:00,40.37,40.38,40.34,40.34,132832.0,32.0428,32.0508,32.019,32.019,132832.0
2015-06-04 14:30:00,40.34,40.36,40.33,40.34,442638.0,32.019,32.0349,32.0111,32.019,442638.0
2015-06-04 14:35:00,40.34,40.35,40.31,40.32,283341.0,32.019,32.0269,31.9952,32.0031,283341.0
2015-06-04 14:40:00,40.31,40.35,40.31,40.33,68322.0,31.9952,32.0269,31.9952,32.0111,68322.0
2015-06-04 14:45:00,40.33,40.35,40.32,40.33,140587.0,32.0111,32.0269,32.0031,32.0111,140587.0
2015-06-04 14:50:00,40.32,40.34,40.32,40.32,178134.0,32.0031,32.019,32.0031,32.0031,178134.0
2015-06-04 14:55:00,40.32,40.34,40.31,40.33,196096.0,32.0031,32.019,31.9952,32.0111,196096.0
2015-06-04 15:00:00,40.33,40.36,40.32,40.36,207036.0,32.0111,32.0349,32.0031,32.0349,207036.0
2015-06-04 15:05:00,40.36,40.36,40.34,40.35,229504.0,32.0349,32.0349,32.019,32.0269,229504.0
2015-06-04 15:10:00,40.35,40.35,40.32,40.34,446019.0,32.0269,32.0269,32.0031,32.019,446019.0
2015-06-04 15:15:00,40.33,40.33,40.28,40.3,385101.0,32.0111,32.0111,31.9714,31.9873,385101.0
2015-06-04 15:20:00,40.3,40.32,40.29,40.3,460980.0,31.9873,32.0031,31.9793,31.9873,460980.0
2015-06-04 15:25:00,40.3,40.31,40.28,40.3,282462.0,31.9873,31.9952,31.9714,31.9873,282462.0
2015-06-04 15:30:00,40.29,40.31,40.27,40.31,429658.0,31.9793,31.9952,31.9634,31.9952,429658.0
2015-06-04 15:35:00,40.3,40.31,40.29,40.29,264437.0,31.9873,31.9952,31.9793,31.9793,264437.0
2015-06-04 15:40:00,40.29,40.33,40.29,40.31,391955.0,31.9793,32.0111,31.9793,31.9952,391955.0
2015-06-04 15:45:00,40.31,40.32,40.3,40.32,510955.0,31.9952,32.0031,31.9873,32.0031,510955.0
2015-06-04 15:50:00,40.32,40.32,40.29,40.3,1505933.0,32.0031,32.0031,31.9793,31.9873,1505933.0
2015-06-04 15:55:00,40.29,40.33,40.29,40.31,3154259.0,31.9793,32.0111,31.9793,31.9952,3154259.0
2015-06-05 09:30:00,39.98,40.05,39.9,39.93,3518172.0,31.7333,31.7888,31.6698,31.6936,3518172.0
2015-06-05 09:35:00,39.93,39.98,39.91,39.94,1575543.0,31.6936,31.7333,31.6777,31.7015,1575543.0
2015-06-05 09:40:00,39.94,39.98,39.91,39.97,855201.0,31.7015,31.7333,31.6777,31.7253,855201.0
2015-06-05 09:45:00,39.97,40.02,39.96,40.0,2036696.0,31.7253,31.765,31.7174,31.7491,2036696.0
2015-06-05 09:50:00,40.0,40.07,40.0,40.06,1309497.0,31.7491,31.8047,31.7491,31.7968,1309497.0
2015-06-05 09:55:00,40.06,40.08,40.04,40.07,605031.0,31.7968,31.8126,31.7809,31.8047,605031.0
2015-06-05 10:00:00,40.07,40.11,40.06,40.09,921334.0,31.8047,31.8364,31.7968,31.8206,921334.0
2015-06-05 10:05:00,40.09,40.15,40.08,40.14,497588.0,31.8206,31.8682,31.8126,31.8603,497588.0
2015-06-05 10:10:00,40.14,40.14,40.11,40.12,495574.0,31.8603,31.8603,31.8364,31.8444,495574.0
2015-06-05 10:15:00,40.12,40.13,40.1,40.12,387726.0,31.8444,31.8523,31.8285,31.8444,387726.0
2015-06-05 10:20:00,40.11,40.18,40.11,40.16,673374.0,31.8364,31.892,31.8364,31.8761,673374.0
2015-06-05 10:25:00,40.17,40.21,40.16,40.19,873492.0,31.8841,31.9158,31.8761,31.8999,873492.0
2015-06-05 10:30:00,40.19,40.25,40.19,40.25,593184.0,31.8999,31.9476,31.8999,31.9476,593184.0
2015-06-05 10:35:00,40.25,40.31,40.24,40.3,1025268.0,31.9476,31.9952,31.9396,31.9873,1025268.0
2015-06-05 10:40:00,40.29,40.3,40.21,40.22,463775.0,31.9793,31.9873,31.9158,31.9238,463775.0
2015-06-05 10:45:00,40.21,40.22,40.15,40.15,465027.0,31.9158,31.9238,31.8682,31.8682,465027.0
2015-06-05 10:50:00,40.15,40.17,40.12,40.13,964643.0,31.8682,31.8841,31.8444,31.8523,964643.0
2015-06-05 10:55:00,40.13,40.16,40.12,40.14,222524.0,31.8523,31.8761,31.8444,31.8603,222524.0
2015-06-05 11:00:00,40.15,40.21,40.12,40.21,309108.0,31.8682,31.9158,31.8444,31.9158,309108.0
2015-06-05 11:05:00,40.2,40.2,40.17,40.18,177383.0,31.9079,31.9079,31.8841,31.892,177383.0
2015-06-05 11:10:00,40.18,40.19,40.15,40.16,299909.0,31.892,31.8999,31.8682,31.8761,299909.0
2015-06-05 11:15:00,40.16,40.17,40.14,40.16,199013.0,31.8761,31.8841,31.8603,31.8761,199013.0
2015-06-05 11:20:00,40.16,40.19,40.15,40.18,333651.0,31.8761,31.8999,31.8682,31.892,333651.0
2015-06-05 11:25:00,40.18,40.19,40.15,40.17,344581.0,31.892,31.8999,31.8682,31.8841,344581.0
2015-06-05 11:30:00,40.17,40.18,40.13,40.13,943949.0,31.8841,31.892,31.8523,31.8523,943949.0
2015-06-05 11:35:00,40.14,40.14,40.12,40.13,257939.0,31.8603,31.8603,31.8444,31.8523,257939.0
2015-06-05 11:40:00,40.13,40.14,40.12,40.13,260298.0,31.8523,31.8603,31.8444,31.8523,260298.0
2015-06-05 11:45:00,40.13,40.13,40.11,40.13,136297.0,31.8523,31.8523,31.8364,31.8523,136297.0
2015-06-05 11:50:00,40.12,40.15,40.11,40.14,161897.0,31.8444,31.8682,31.8364,31.8603,161897.0
2015-06-05 11:55:00,40.14,40.16,40.13,40.16,151723.0,31.8603,31.8761,31.8523,31.8761,151723.0
2015-06-05 12:00:00,40.15,40.16,40.13,40.14,260426.0,31.8682,31.8761,31.8523,31.8603,260426.0
2015-06-05 12:05:00,40.14,40.17,40.13,40.17,233827.0,31.8603,31.8841,31.8523,31.8841,233827.0
2015-06-05 12:10:00,40.16,40.19,40.16,40.18,221716.0,31.8761,31.8999,31.8761,31.892,221716.0
2015-06-05 12:15:00,40.17,40.19,40.17,40.18,161663.0,31.8841,31.8999,31.8841,31.892,161663.0
2015-06-05 12:20:00,40.18,40.19,40.14,40.15,137739.0,31.892,31.8999,31.8603,31.8682,137739.0
2015-06-05 12:25:00,40.15,40.15,40.11,40.11,174866.0,31.8682,31.8682,31.8364,31.8364,174866.0
2015-06-05 12:30:00,40.11,40.13,40.09,40.13,176641.0,31.8364,31.8523,31.8206,31.8523,176641.0
2015-06-05 12:35:00,40.13,40.13,40.09,40.11,190836.0,31.8523,31.8523,31.8206,31.8364,190836.0
2015-06-05 12:40:00,40.11,40.18,40.08,40.15,522232.0,31.8364,31.892,31.8126,31.8682,522232.0
2015-06-05 12:45:00,40.15,40.16,40.14,40.15,469532.0,31.8682,31.8761,31.8603,31.8682,469532.0
2015-06-05 12:50:00,40.15,40.16,40.14,40.15,239132.0,31.8682,31.8761,31.8603,31.8682,239132.0
2015-06-05 12:55:00,40.15,40.16,40.14,40.15,178209.0,31.8682,31.8761,31.8603,31.8682,178209.0
2015-06-05 13:00:00,40.15,40.16,40.14,40.16,165620.0,31.8682,31.8761,31.8603,31.8761,165620.0
2015-06-05 13:05:00,40.17,40.18,40.16,40.17,137402.0,31.8841,31.892,31.8761,31.8841,137402.0
2015-06-05 13:10:00,40.16,40.18,40.15,40.16,217782.0,31.8761,31.892,31.8682,31.8761,217782.0
2015-06-05 13:15:00,40.16,40.17,40.15,40.16,427497.0,31.8761,31.8841,31.8682,31.8761,427497.0
2015-06-05 13:20:00,40.16,40.17,40.16,40.16,59022.0,31.8761,31.8841,31.8761,31.8761,59022.0
2015-06-05 13:25:00,40.16,40.18,40.15,40.16,285083.0,31.8761,31.892,31.8682,31.8761,285083.0
2015-06-05 13:30:00,40.16,40.18,40.16,40.16,170344.0,31.8761,31.892,31.8761,31.8761,170344.0
2015-06-05 13:35:00,40.17,40.17,40.15,40.16,239300.0,31.8841,31.8841,31.8682,31.8761,239300.0
2015-06-05 13:40:00,40.16,40.17,40.14,40.15,491742.0,31.8761,31.8841,31.8603,31.8682,491742.0
2015-06-05 13:45:00,40.15,40.16,40.13,40.14,118220.0,31.8682,31.8761,31.8523,31.8603,118220.0
2015-06-05 13:50:00,40.14,40.14,40.13,40.13,19474.0,31.8603,31.8603,31.8523,31.8523,19474.0
2015-06-05 13:55:00,40.14,40.14,40.12,40.13,112953.0,31.8603,31.8603,31.8444,31.8523,112953.0
2015-06-05 14:00:00,40.13,40.15,40.12,40.15,305916.0,31.8523,31.8682,31.8444,31.8682,305916.0
2015-06-05 14:05:00,40.15,40.15,40.13,40.14,183589.0,31.8682,31.8682,31.8523,31.8603,183589.0
2015-06-05 14:10:00,40.14,40.16,40.13,40.16,55636.0,31.8603,31.8761,31.8523,31.8761,55636.0
2015-06-05 14:15:00,40.16,40.18,40.15,40.17,95323.0,31.8761,31.892,31.8682,31.8841,95323.0
2015-06-05 14:20:00,40.18,40.18,40.14,40.15,322388.0,31.892,31.892,31.8603,31.8682,322388.0
2015-06-05 14:25:00,40.15,40.17,40.14,40.16,145544.0,31.8682,31.8841,31.8603,31.8761,145544.0
2015-06-05 14:30:00,40.17,40.18,40.16,40.16,133097.0,31.8841,31.892,31.8761,31.8761,133097.0
2015-06-05 14:35:00,40.17,40.18,40.16,40.17,119138.0,31.8841,31.892,31.8761,31.8841,119138.0
2015-06-05 14:40:00,40.16,40.16,40.14,40.15,215047.0,31.8761,31.8761,31.8603,31.8682,215047.0
2015-06-05 14:45:00,40.15,40.16,40.13,40.14,301140.0,31.8682,31.8761,31.8523,31.8603,301140.0
2015-06-05 14:50:00,40.15,40.17,40.14,40.16,151937.0,31.8682,31.8841,31.8603,31.8761,151937.0
2015-06-05 14:55:00,40.16,40.17,40.14,40.16,239119.0,31.8761,31.8841,31.8603,31.8761,239119.0
2015-06-05 15:00:00,40.15,40.17,40.14,40.15,120412.0,31.8682,31.8841,31.8603,31.8682,120412.0
2015-06-05 15:05:00,40.15,40.16,40.14,40.14,719173.0,31.8682,31.8761,31.8603,31.8603,719173.0
2015-06-05 15:10:00,40.15,40.15,40.13,40.14,554907.0,31.8682,31.8682,31.8523,31.8603,554907.0
2015-06-05 15:15:00,40.14,40.14,40.12,40.12,293368.0,31.8603,31.8603,31.8444,31.8444,293368.0
2015-06-05 15:20:00,40.12,40.14,40.11,40.13,153493.0,31.8444,31.8603,31.8364,31.8523,153493.0
2015-06-05 15:25:00,40.13,40.13,40.11,40.12,93519.0,31.8523,31.8523,31.8364,31.8444,93519.0
2015-06-05 15:30:00,40.12,40.15,40.11,40.15,385499.0,31.8444,31.8682,31.8364,31.8682,385499.0
2015-06-05 15:35:00,40.14,40.14,40.1,40.11,320547.0,31.8603,31.8603,31.8285,31.8364,320547.0
2015-06-05 15:40:00,40.11,40.13,40.1,40.12,659358.0,31.8364,31.8523,31.8285,31.8444,659358.0
2015-06-05 15:45:00,40.12,40.16,40.11,40.15,634266.0,31.8444,31.8761,31.8364,31.8682,634266.0
2015-06-05 15:50:00,40.15,40.16,40.12,40.13,907008.0,31.8682,31.8761,31.8444,31.8523,907008.0
2015-06-05 15:55:00,40.13,40.14,40.08,40.1,5612889.0,31.8523,31.8603,31.8126,31.8285,5612889.0
2015-06-08 09:30:00,40.17,40.18,40.14,40.16,870208.0,31.8841,31.892,31.8603,31.8761,870208.0
2015-06-08 09:35:00,40.17,40.19,40.16,40.18,386549.0,31.8841,31.8999,31.8761,31.892,386549.0
2015-06-08 09:40:00,40.18,40.19,40.15,40.17,927984.0,31.892,31.8999,31.8682,31.8841,927984.0
2015-06-08 09:45:00,40.16,40.22,40.16,40.2,444465.0,31.8761,31.9238,31.8761,31.9079,444465.0
2015-06-08 09:50:00,40.2,40.2,40.15,40.17,646557.0,31.9079,31.9079,31.8682,31.8841,646557.0
2015-06-08 09:55:00,40.18,40.19,40.15,40.16,502086.0,31.892,31.8999,31.8682,31.8761,502086.0
2015-06-08 10:00:00,40.16,40.18,40.14,40.18,485088.0,31.8761,31.892,31.8603,31.892,485088.0
2015-06-08 10:05:00,40.18,40.2,40.17,40.2,496448.0,31.892,31.9079,31.8841,31.9079,496448.0
2015-06-08 10:10:00,40.2,40.21,40.17,40.18,286856.0,31.9079,31.9158,31.8841,31.892,286856.0
2015-06-08 10:15:00,40.18,40.19,40.14,40.15,212803.0,31.892,31.8999,31.8603,31.8682,212803.0
2015-06-08 10:20:00,40.15,40.18,40.14,40.16,220791.0,31.8682,31.892,31.8603,31.8761,220791.0
2015-06-08 10:25:00,40.16,40.17,40.13,40.13,492637.0,31.8761,31.8841,31.8523,31.8523,492637.0
2015-06-08 10:30:00,40.14,40.17,40.12,40.15,631004.0,31.8603,31.8841,31.8444,31.8682,631004.0
2015-06-08 10:35:00,40.16,40.17,40.13,40.15,425106.0,31.8761,31.8841,31.8523,31.8682,425106.0
2015-06-08 10:40:00,40.15,40.18,40.14,40.16,215119.0,31.8682,31.892,31.8603,31.8761,215119.0
2015-06-08 10:45:00,40.16,40.16,40.13,40.15,165984.0,31.8761,31.8761,31.8523,31.8682,165984.0
2015-06-08 10:50:00,40.15,40.16,40.13,40.14,334686.0,31.8682,31.8761,31.8523,31.8603,334686.0
2015-06-08 10:55:00,40.14,40.15,40.12,40.14,220061.0,31.8603,31.8682,31.8444,31.8603,220061.0
2015-06-08 11:00:00,40.14,40.15,40.11,40.13,373994.0,31.8603,31.8682,31.8364,31.8523,373994.0
2015-06-08 11:05:00,40.13,40.14,40.11,40.13,234499.0,31.8523,31.8603,31.8364,31.8523,234499.0
2015-06-08 11:10:00,40.13,40.17,40.12,40.17,218239.0,31.8523,31.8841,31.8444,31.8841,218239.0
2015-06-08 11:15:00,40.17,40.18,40.15,40.17,261618.0,31.8841,31.892,31.8682,31.8841,261618.0
2015-06-08 11:20:00,40.18,40.18,40.16,40.18,388642.0,31.892,31.892,31.8761,31.892,388642.0
2015-06-08 11:25:00,40.17,40.18,40.13,40.14,335771.0,31.8841,31.892,31.8523,31.8603,335771.0
2015-06-08 11:30:00,40.14,40.17,40.13,40.15,161583.0,31.8603,31.8841,31.8523,31.8682,161583.0
2015-06-08 11:35:00,40.15,40.15,40.12,40.12,71809.0,31.8682,31.8682,31.8444,31.8444,71809.0
2015-06-08 11:40:00,40.13,40.17,40.11,40.16,218745.0,31.8523,31.8841,31.8364,31.8761,218745.0
2015-06-08 11:45:00,40.17,40.18,40.16,40.16,108014.0,31.8841,31.892,31.8761,31.8761,108014.0
2015-06-08 11:50:00,40.17,40.17,40.12,40.12,84379.0,31.8841,31.8841,31.8444,31.8444,84379.0
2015-06-08 11:55:00,40.12,40.13,40.11,40.11,138198.0,31.8444,31.8523,31.8364,31.8364,138198.0
2015-06-08 12:00:00,40.11,40.13,40.11,40.12,271787.0,31.8364,31.8523,31.8364,31.8444,271787.0
2015-06-08 12:05:00,40.12,40.16,40.12,40.15,359868.0,31.8444,31.8761,31.8444,31.8682,359868.0
2015-06-08 12:10:00,40.16,40.17,40.15,40.15,44984.0,31.8761,31.8841,31.8682,31.8682,44984.0
2015-06-08 12:15:00,40.15,40.18,40.14,40.17,129830.0,31.8682,31.892,31.8603,31.8841,129830.0
2015-06-08 12:20:00,40.16,40.18,40.16,40.16,117826.0,31.8761,31.892,31.8761,31.8761,117826.0
2015-06-08 12:25:00,40.16,40.17,40.14,40.14,94340.0,31.8761,31.8841,31.8603,31.8603,94340.0
2015-06-08 12:30:00,40.14,40.17,40.14,40.15,90621.0,31.8603,31.8841,31.8603,31.8682,90621.0
2015-06-08 12:35:00,40.15,40.15,40.13,40.14,129762.0,31.8682,31.8682,31.8523,31.8603,129762.0
2015-06-08 12:40:00,40.14,40.14,40.12,40.13,79594.0,31.8603,31.8603,31.8444,31.8523,79594.0
2015-06-08 12:45:00,40.13,40.13,40.11,40.12,186071.0,31.8523,31.8523,31.8364,31.8444,186071.0
2015-06-08 12:50:00,40.11,40.12,40.11,40.12,70666.0,31.8364,31.8444,31.8364,31.8444,70666.0
2015-06-08 12:55:00,40.12,40.12,40.1,40.11,290999.0,31.8444,31.8444,31.8285,31.8364,290999.0
2015-06-08 13:00:00,40.11,40.13,40.09,40.12,165376.0,31.8364,31.8523,31.8206,31.8444,165376.0
2015-06-08 13:05:00,40.12,40.15,40.11,40.14,170410.0,31.8444,31.8682,31.8364,31.8603,170410.0
2015-06-08 13:10:00,40.14,40.16,40.13,40.15,147658.0,31.8603,31.8761,31.8523,31.8682,147658.0
2015-06-08 13:15:00,40.15,40.16,40.14,40.15,97435.0,31.8682,31.8761,31.8603,31.8682,97435.0
2015-06-08 13:20:00,40.15,40.17,40.13,40.14,251055.0,31.8682,31.8841,31.8523,31.8603,251055.0
2015-06-08 13:25:00,40.13,40.14,40.1,40.11,286810.0,31.8523,31.8603,31.8285,31.8364,286810.0
2015-06-08 13:30:00,40.11,40.12,40.08,40.08,461230.0,31.8364,31.8444,31.8126,31.8126,461230.0
2015-06-08 13:35:00,40.08,40.1,40.07,40.08,157275.0,31.8126,31.8285,31.8047,31.8126,157275.0
2015-06-08 13:40:00,40.08,40.09,40.07,40.08,114876.0,31.8126,31.8206,31.8047,31.8126,114876.0
2015-06-08 13:45:00,40.08,40.09,40.07,40.08,232543.0,31.8126,31.8206,31.8047,31.8126,232543.0
2015-06-08 13:50:00,40.08,40.09,40.06,40.08,130248.0,31.8126,31.8206,31.7968,31.8126,130248.0
2015-06-08 13:55:00,40.07,40.11,40.07,40.09,155117.0,31.8047,31.8364,31.8047,31.8206,155117.0
2015-06-08 14:00:00,40.09,40.11,40.07,40.1,164663.0,31.8206,31.8364,31.8047,31.8285,164663.0
2015-06-08 14:05:00,40.1,40.1,40.07,40.08,83925.0,31.8285,31.8285,31.8047,31.8126,83925.0
2015-06-08 14:10:00,40.09,40.12,40.07,40.11,99648.0,31.8206,31.8444,31.8047,31.8364,99648.0
2015-06-08 14:15:00,40.11,40.11,40.08,40.11,193281.0,31.8364,31.8364,31.8126,31.8364,193281.0
2015-06-08 14:20:00,40.11,40.12,40.1,40.12,64299.0,31.8364,31.8444,31.8285,31.8444,64299.0
2015-06-08 14:25:00,40.12,40.14,40.11,40.14,147726.0,31.8444,31.8603,31.8364,31.8603,147726.0
2015-06-08 14:30:00,40.14,40.17,40.13,40.16,408104.0,31.8603,31.8841,31.8523,31.8761,408104.0
2015-06-08 14:35:00,40.16,40.18,40.14,40.16,371260.0,31.8761,31.892,31.8603,31.8761,371260.0
2015-06-08 14:40:00,40.16,40.18,40.15,40.17,160610.0,31.8761,31.892,31.8682,31.8841,160610.0
2015-06-08 14:45:00,40.17,40.17,40.15,40.16,248910.0,31.8841,31.8841,31.8682,31.8761,248910.0
2015-06-08 14:50:00,40.16,40.18,40.15,40.16,414176.0,31.8761,31.892,31.8682,31.8761,414176.0
2015-06-08 14:55:00,40.16,40.17,40.15,40.16,63884.0,31.8761,31.8841,31.8682,31.8761,63884.0
2015-06-08 15:00:00,40.16,40.17,40.13,40.15,259679.0,31.8761,31.8841,31.8523,31.8682,259679.0
2015-06-08 15:05:00,40.15,40.18,40.14,40.15,144830.0,31.8682,31.892,31.8603,31.8682,144830.0
2015-06-08 15:10:00,40.15,40.15,40.12,40.14,177229.0,31.8682,31.8682,31.8444,31.8603,177229.0
2015-06-08 15:15:00,40.14,40.16,40.13,40.15,79550.0,31.8603,31.8761,31.8523,31.8682,79550.0
2015-06-08 15:20:00,40.16,40.17,40.13,40.14,570789.0,31.8761,31.8841,31.8523,31.8603,570789.0
2015-06-08 15:25:00,40.14,40.17,40.13,40.17,263278.0,31.8603,31.8841,31.8523,31.8841,263278.0
2015-06-08 15:30:00,40.16,40.18,40.15,40.16,210990.0,31.8761,31.892,31.8682,31.8761,210990.0
2015-06-08 15:35:00,40.16,40.17,40.14,40.15,348978.0,31.8761,31.8841,31.8603,31.8682,348978.0
2015-06-08 15:40:00,40.16,40.18,40.15,40.17,440199.0,31.8761,31.892,31.8682,31.8841,440199.0
2015-06-08 15:45:00,40.17,40.19,40.15,40.17,593038.0,31.8841,31.8999,31.8682,31.8841,593038.0
2015-06-08 15:50:00,40.17,40.19,40.13,40.15,1846029.0,31.8841,31.8999,31.8523,31.8682,1846029.0
2015-06-08 15:55:00,40.15,40.15,40.09,40.1,1943796.0,31.8682,31.8682,31.8206,31.8285,1943796.0
2015-06-09 09:30:00,39.94,39.97,39.91,39.94,990336.0,31.7015,31.7253,31.6777,31.7015,990336.0
2015-06-09 09:35:00,39.95,39.97,39.93,39.93,676451.0,31.7095,31.7253,31.6936,31.6936,676451.0
2015-06-09 09:40:00,39.94,39.97,39.92,39.95,733277.0,31.7015,31.7253,31.6856,31.7095,733277.0
2015-06-09 09:45:00,39.95,39.96,39.94,39.96,412068.0,31.7095,31.7174,31.7015,31.7174,412068.0
2015-06-09 09:50:00,39.95,39.96,39.93,39.94,476660.0,31.7095,31.7174,31.6936,31.7015,476660.0
2015-06-09 09:55:00,39.94,39.94,39.91,39.91,476157.0,31.7015,31.7015,31.6777,31.6777,476157.0
2015-06-09 10:00:00,39.91,39.93,39.88,39.9,673597.0,31.6777,31.6936,31.6539,31.6698,673597.0
2015-06-09 10:05:00,39.9,39.92,39.89,39.91,365490.0,31.6698,31.6856,31.6618,31.6777,365490.0
2015-06-09 10:10:00,39.91,39.94,39.88,39.89,638530.0,31.6777,31.7015,31.6539,31.6618,638530.0
2015-06-09 10:15:00,39.89,39.9,39.87,39.87,336411.0,31.6618,31.6698,31.646,31.646,336411.0
2015-06-09 10:20:00,39.88,39.89,39.86,39.87,395514.0,31.6539,31.6618,31.638,31.646,395514.0
2015-06-09 10:25:00,39.88,39.88,39.85,39.86,180348.0,31.6539,31.6539,31.6301,31.638,180348.0
2015-06-09 10:30:00,39.86,39.87,39.84,39.86,694501.0,31.638,31.646,31.6221,31.638,694501.0
2015-06-09 10:35:00,39.86,39.89,39.86,39.89,195882.0,31.638,31.6618,31.638,31.6618,195882.0
2015-06-09 10:40:00,39.89,39.92,39.88,39.88,453646.0,31.6618,31.6856,31.6539,31.6539,453646.0
2015-06-09 10:45:00,39.88,39.89,39.86,39.86,236729.0,31.6539,31.6618,31.638,31.638,236729.0
2015-06-09 10:50:00,39.87,39.89,39.87,39.88,145687.0,31.646,31.6618,31.646,31.6539,145687.0
2015-06-09 10:55:00,39.89,39.9,39.87,39.9,247352.0,31.6618,31.6698,31.646,31.6698,247352.0
2015-06-09 11:00:00,39.91,39.93,39.9,39.93,342680.0,31.6777,31.6936,31.6698,31.6936,342680.0
2015-06-09 11:05:00,39.92,39.93,39.91,39.92,129989.0,31.6856,31.6936,31.6777,31.6856,129989.0
2015-06-09 11:10:00,39.93,39.94,39.91,39.91,204354.0,31.6936,31.7015,31.6777,31.6777,204354.0
2015-06-09 11:15:00,39.92,39.92,39.89,39.91,215655.0,31.6856,31.6856,31.6618,31.6777,215655.0
2015-06-09 11:20:00,39.92,39.93,39.9,39.93,174008.0,31.6856,31.6936,31.6698,31.6936,174008.0
2015-06-09 11:25:00,39.93,39.93,39.91,39.91,213289.0,31.6936,31.6936,31.6777,31.6777,213289.0
2015-06-09 11:30:00,39.91,39.96,39.91,39.94,431044.0,31.6777,31.7174,31.6777,31.7015,431044.0
2015-06-09 11:35:00,39.94,39.94,39.93,39.94,109398.0,31.7015,31.7015,31.6936,31.7015,109398.0
2015-06-09 11:40:00,39.94,39.95,39.92,39.95,502819.0,31.7015,31.7095,31.6856,31.7095,502819.0
2015-06-09 11:45:00,39.95,39.95,39.92,39.93,116535.0,31.7095,31.7095,31.6856,31.6936,116535.0
2015-06-09 11:50:00,39.93,39.93,39.92,39.93,144221.0,31.6936,31.6936,31.6856,31.6936,144221.0
2015-06-09 11:55:00,39.93,39.94,39.92,39.94,144095.0,31.6936,31.7015,31.6856,31.7015,144095.0
2015-06-09 12:00:00,39.94,39.94,39.93,39.94,60724.0,31.7015,31.7015,31.6936,31.7015,60724.0
2015-06-09 12:05:00,39.94,39.96,39.93,39.95,34474.0,31.7015,31.7174,31.6936,31.7095,34474.0
2015-06-09 12:10:00,39.96,39.96,39.92,39.93,128926.0,31.7174,31.7174,31.6856,31.6936,128926.0
2015-06-09 12:15:00,39.93,39.94,39.92,39.92,123803.0,31.6936,31.7015,31.6856,31.6856,123803.0
2015-06-09 12:20:00,39.93,39.93,39.92,39.93,48238.0,31.6936,31.6936,31.6856,31.6936,48238.0
2015-06-09 12:25:00,39.93,39.93,39.91,39.93,150113.0,31.6936,31.6936,31.6777,31.6936,150113.0
2015-06-09 12:30:00,39.93,39.94,39.92,39.93,59043.0,31.6936,31.7015,31.6856,31.6936,59043.0
2015-06-09 12:35:00,39.93,39.93,39.91,39.93,83991.0,31.6936,31.6936,31.6777,31.6936,83991.0
2015-06-09 12:40:00,39.93,39.93,39.92,39.92,69658.0,31.6936,31.6936,31.6856,31.6856,69658.0
2015-06-09 12:45:00,39.92,39.93,39.91,39.91,80611.0,31.6856,31.6936,31.6777,31.6777,80611.0
2015-06-09 12:50:00,39.92,39.92,39.91,39.91,58515.0,31.6856,31.6856,31.6777,31.6777,58515.0
2015-06-09 12:55:00,39.92,39.92,39.91,39.92,188900.0,31.6856,31.6856,31.6777,31.6856,188900.0
2015-06-09 13:00:00,39.92,39.95,39.92,39.95,585884.0,31.6856,31.7095,31.6856,31.7095,585884.0
2015-06-09 13:05:00,39.95,39.95,39.92,39.93,269446.0,31.7095,31.7095,31.6856,31.6936,269446.0
2015-06-09 13:10:00,39.93,39.93,39.91,39.92,56507.0,31.6936,31.6936,31.6777,31.6856,56507.0
2015-06-09 13:15:00,39.91,39.93,39.91,39.93,81212.0,31.6777,31.6936,31.6777,31.6936,81212.0
2015-06-09 13:20:00,39.93,39.93,39.92,39.93,34826.0,31.6936,31.6936,31.6856,31.6936,34826.0
2015-06-09 13:25:00,39.93,39.93,39.91,39.92,170642.0,31.6936,31.6936,31.6777,31.6856,170642.0
2015-06-09 13:30:00,39.91,39.92,39.91,39.91,165578.0,31.6777,31.6856,31.6777,31.6777,165578.0
2015-06-09 13:35:00,39.91,39.92,39.9,39.91,56951.0,31.6777,31.6856,31.6698,31.6777,56951.0
2015-06-09 13:40:00,39.91,39.91,39.87,39.88,358025.0,31.6777,31.6777,31.646,31.6539,358025.0
2015-06-09 13:45:00,39.88,39.88,39.87,39.88,46207.0,31.6539,31.6539,31.646,31.6539,46207.0
2015-06-09 13:50:00,39.87,39.88,39.86,39.87,96541.0,31.646,31.6539,31.638,31.646,96541.0
2015-06-09 13:55:00,39.87,39.87,39.86,39.87,85647.0,31.646,31.646,31.638,31.646,85647.0
2015-06-09 14:00:00,39.87,39.87,39.85,39.87,163573.0,31.646,31.646,31.6301,31.646,163573.0
2015-06-09 14:05:00,39.87,39.87,39.86,39.87,60596.0,31.646,31.646,31.638,31.646,60596.0
2015-06-09 14:10:00,39.87,39.87,39.85,39.86,190537.0,31.646,31.646,31.6301,31.638,190537.0
2015-06-09 14:15:00,39.86,39.86,39.85,39.86,124749.0,31.638,31.638,31.6301,31.638,124749.0
2015-06-09 14:20:00,39.86,39.86,39.85,39.86,69361.0,31.638,31.638,31.6301,31.638,69361.0
2015-06-09 14:25:00,39.86,39.87,39.85,39.87,105190.0,31.638,31.646,31.6301,31.646,105190.0
2015-06-09 14:30:00,39.87,39.87,39.86,39.87,101336.0,31.646,31.646,31.638,31.646,101336.0
2015-06-09 14:35:00,39.86,39.89,39.86,39.89,167563.0,31.638,31.6618,31.638,31.6618,167563.0
2015-06-09 14:40:00,39.89,39.89,39.88,39.88,98876.0,31.6618,31.6618,31.6539,31.6539,98876.0
2015-06-09 14:45:00,39.88,39.89,39.87,39.88,178998.0,31.6539,31.6618,31.646,31.6539,178998.0
2015-06-09 14:50:00,39.88,39.88,39.85,39.85,220529.0,31.6539,31.6539,31.6301,31.6301,220529.0
2015-06-09 14:55:00,39.85,39.86,39.84,39.86,174210.0,31.6301,31.638,31.6221,31.638,174210.0
2015-06-09 15:00:00,39.85,39.86,39.84,39.85,348768.0,31.6301,31.638,31.6221,31.6301,348768.0
2015-06-09 15:05:00,39.85,39.86,39.83,39.84,235392.0,31.6301,31.638,31.6142,31.6221,235392.0
2015-06-09 15:10:00,39.84,39.85,39.83,39.84,389960.0,31.6221,31.6301,31.6142,31.6221,389960.0
2015-06-09 15:15:00,39.84,39.86,39.84,39.84,191175.0,31.6221,31.638,31.6221,31.6221,191175.0
2015-06-09 15:20:00,39.84,39.85,39.82,39.83,300840.0,31.6221,31.6301,31.6063,31.6142,300840.0
2015-06-09 15:25:00,39.83,39.84,39.81,39.83,556320.0,31.6142,31.6221,31.5983,31.6142,556320.0
2015-06-09 15:30:00,39.83,39.84,39.81,39.83,380054.0,31.6142,31.6221,31.5983,31.6142,380054.0
2015-06-09 15:35:00,39.83,39.85,39.82,39.85,284429.0,31.6142,31.6301,31.6063,31.6301,284429.0
2015-06-09 15:40:00,39.85,39.86,39.83,39.85,433747.0,31.6301,31.638,31.6142,31.6301,433747.0
2015-06-09 15:45:00,39.85,39.86,39.84,39.86,267382.0,31.6301,31.638,31.6221,31.638,267382.0
2015-06-09 15:50:00,39.86,39.88,39.85,39.86,1044145.0,31.638,31.6539,31.6301,31.638,1044145.0
2015-06-09 15:55:00,39.86,39.87,39.84,39.86,2877995.0,31.638,31.646,31.6221,31.638,2877995.0
2015-06-10 09:30:00,40.24,40.28,40.22,40.27,1681232.0,31.9396,31.9714,31.9238,31.9634,1681232.0
2015-06-10 09:35:00,40.27,40.3,40.25,40.27,1040898.0,31.9634,31.9873,31.9476,31.9634,1040898.0
2015-06-10 09:40:00,40.27,40.3,40.27,40.3,969360.0,31.9634,31.9873,31.9634,31.9873,969360.0
2015-06-10 09:45:00,40.3,40.34,40.29,40.32,930947.0,31.9873,32.019,31.9793,32.0031,930947.0
2015-06-10 09:50:00,40.32,40.35,40.31,40.33,732208.0,32.0031,32.0269,31.9952,32.0111,732208.0
2015-06-10 09:55:00,40.33,40.34,40.29,40.3,591987.0,32.0111,32.019,31.9793,31.9873,591987.0
2015-06-10 10:00:00,40.31,40.33,40.3,40.32,542027.0,31.9952,32.0111,31.9873,32.0031,542027.0
2015-06-10 10:05:00,40.32,40.34,40.31,40.32,295284.0,32.0031,32.019,31.9952,32.0031,295284.0
2015-06-10 10:10:00,40.33,40.34,40.29,40.31,855412.0,32.0111,32.019,31.9793,31.9952,855412.0
2015-06-10 10:15:00,40.3,40.31,40.28,40.3,293913.0,31.9873,31.9952,31.9714,31.9873,293913.0
2015-06-10 10:20:00,40.3,40.31,40.28,40.3,165236.0,31.9873,31.9952,31.9714,31.9873,165236.0
2015-06-10 10:25:00,40.3,40.31,40.28,40.28,418758.0,31.9873,31.9952,31.9714,31.9714,418758.0
2015-06-10 10:30:00,40.28,40.29,40.25,40.27,1153158.0,31.9714,31.9793,31.9476,31.9634,1153158.0
2015-06-10 10:35:00,40.27,40.27,40.23,40.23,333977.0,31.9634,31.9634,31.9317,31.9317,333977.0
2015-06-10 10:40:00,40.23,40.28,40.23,40.28,744628.0,31.9317,31.9714,31.9317,31.9714,744628.0
2015-06-10 10:45:00,40.28,40.29,40.27,40.29,108182.0,31.9714,31.9793,31.9634,31.9793,108182.0
2015-06-10 10:50:00,40.29,40.29,40.28,40.29,195260.0,31.9793,31.9793,31.9714,31.9793,195260.0
2015-06-10 10:55:00,40.29,40.33,40.29,40.32,715259.0,31.9793,32.0111,31.9793,32.0031,715259.0
2015-06-10 11:00:00,40.33,40.34,40.32,40.33,203784.0,32.0111,32.019,32.0031,32.0111,203784.0
2015-06-10 11:05:00,40.33,40.34,40.32,40.34,254470.0,32.0111,32.019,32.0031,32.019,254470.0
2015-06-10 11:10:00,40.34,40.44,40.33,40.44,886428.0,32.019,32.0984,32.0111,32.0984,886428.0
2015-06-10 11:15:00,40.44,40.48,40.42,40.43,1175778.0,32.0984,32.1301,32.0825,32.0904,1175778.0
2015-06-10 11:20:00,40.43,40.44,40.38,40.4,690147.0,32.0904,32.0984,32.0508,32.0666,690147.0
2015-06-10 11:25:00,40.4,40.43,40.39,40.42,582819.0,32.0666,32.0904,32.0587,32.0825,582819.0
2015-06-10 11:30:00,40.42,40.44,40.4,40.42,626291.0,32.0825,32.0984,32.0666,32.0825,626291.0
2015-06-10 11:35:00,40.41,40.42,40.39,40.41,235432.0,32.0746,32.0825,32.0587,32.0746,235432.0
2015-06-10 11:40:00,40.41,40.42,40.38,40.38,226541.0,32.0746,32.0825,32.0508,32.0508,226541.0
2015-06-10 11:45:00,40.38,40.41,40.37,40.4,436322.0,32.0508,32.0746,32.0428,32.0666,436322.0
2015-06-10 11:50:00,40.4,40.41,40.39,40.4,126088.0,32.0666,32.0746,32.0587,32.0666,126088.0
2015-06-10 11:55:00,40.41,40.42,40.39,40.39,127432.0,32.0746,32.0825,32.0587,32.0587,127432.0
2015-06-10 12:00:00,40.39,40.4,40.37,40.38,257564.0,32.0587,32.0666,32.0428,32.0508,257564.0
2015-06-10 12:05:00,40.39,40.39,40.37,40.37,120117.0,32.0587,32.0587,32.0428,32.0428,120117.0
2015-06-10 12:10:00,40.37,40.38,40.36,40.37,256635.0,32.0428,32.0508,32.0349,32.0428,256635.0
2015-06-10 12:15:00,40.37,40.39,40.36,40.38,193336.0,32.0428,32.0587,32.0349,32.0508,193336.0
2015-06-10 12:20:00,40.38,40.4,40.37,40.4,106890.0,32.0508,32.0666,32.0428,32.0666,106890.0
2015-06-10 12:25:00,40.39,40.4,40.39,40.39,51442.0,32.0587,32.0666,32.0587,32.0587,51442.0
2015-06-10 12:30:00,40.4,40.41,40.39,40.4,143378.0,32.0666,32.0746,32.0587,32.0666,143378.0
2015-06-10 12:35:00,40.4,40.41,40.38,40.39,79408.0,32.0666,32.0746,32.0508,32.0587,79408.0
2015-06-10 12:40:00,40.39,40.4,40.38,40.39,61677.0,32.0587,32.0666,32.0508,32.0587,61677.0
2015-06-10 12:45:00,40.4,40.41,40.39,40.41,145027.0,32.0666,32.0746,32.0587,32.0746,145027.0
2015-06-10 12:50:00,40.41,40.43,40.4,40.42,276593.0,32.0746,32.0904,32.0666,32.0825,276593.0
2015-06-10 12:55:00,40.42,40.43,40.41,40.41,92734.0,32.0825,32.0904,32.0746,32.0746,92734.0
2015-06-10 13:00:00,40.42,40.43,40.41,40.42,75222.0,32.0825,32.0904,32.0746,32.0825,75222.0
2015-06-10 13:05:00,40.42,40.43,40.41,40.41,162844.0,32.0825,32.0904,32.0746,32.0746,162844.0
2015-06-10 13:10:00,40.41,40.42,40.4,40.41,253919.0,32.0746,32.0825,32.0666,32.0746,253919.0
2015-06-10 13:15:00,40.41,40.42,40.39,40.39,348073.0,32.0746,32.0825,32.0587,32.0587,348073.0
2015-06-10 13:20:00,40.39,40.4,40.39,40.4,49270.0,32.0587,32.0666,32.0587,32.0666,49270.0
2015-06-10 13:25:00,40.4,40.4,40.38,40.39,90659.0,32.0666,32.0666,32.0508,32.0587,90659.0
2015-06-10 13:30:00,40.38,40.39,40.37,40.37,87136.0,32.0508,32.0587,32.0428,32.0428,87136.0
2015-06-10 13:35:00,40.37,40.41,40.37,40.4,699092.0,32.0428,32.0746,32.0428,32.0666,699092.0
2015-06-10 13:40:00,40.4,40.4,40.38,40.39,185865.0,32.0666,32.0666,32.0508,32.0587,185865.0
2015-06-10 13:45:00,40.39,40.4,40.37,40.38,162263.0,32.0587,32.0666,32.0428,32.0508,162263.0
2015-06-10 13:50:00,40.39,40.41,40.38,40.4,433389.0,32.0587,32.0746,32.0508,32.0666,433389.0
2015-06-10 13:55:00,40.4,40.41,40.39,40.41,110887.0,32.0666,32.0746,32.0587,32.0746,110887.0
2015-06-10 14:00:00,40.41,40.45,40.4,40.44,323477.0,32.0746,32.1063,32.0666,32.0984,323477.0
2015-06-10 14:05:00,40.44,40.45,40.41,40.41,171923.0,32.0984,32.1063,32.0746,32.0746,171923.0
2015-06-10 14:10:00,40.41,40.42,40.38,40.38,77289.0,32.0746,32.0825,32.0508,32.0508,77289.0
2015-06-10 14:15:00,40.39,40.4,40.38,40.4,91254.0,32.0587,32.0666,32.0508,32.0666,91254.0
2015-06-10 14:20:00,40.4,40.48,40.39,40.48,7748539.0,32.0666,32.1301,32.0587,32.1301,7748539.0
2015-06-10 14:25:00,40.48,40.49,40.46,40.47,831582.0,32.1301,32.1381,32.1143,32.1222,831582.0
2015-06-10 14:30:00,40.48,40.48,40.45,40.46,966180.0,32.1301,32.1301,32.1063,32.1143,966180.0
2015-06-10 14:35:00,40.46,40.47,40.44,40.46,869155.0,32.1143,32.1222,32.0984,32.1143,869155.0
2015-06-10 14:40:00,40.46,40.48,40.46,40.47,363933.0,32.1143,32.1301,32.1143,32.1222,363933.0
2015-06-10 14:45:00,40.46,40.47,40.44,40.45,1511417.0,32.1143,32.1222,32.0984,32.1063,1511417.0
2015-06-10 14:50:00,40.45,40.46,40.44,40.45,604744.0,32.1063,32.1143,32.0984,32.1063,604744.0
2015-06-10 14:55:00,40.46,40.46,40.44,40.45,193791.0,32.1143,32.1143,32.0984,32.1063,193791.0
2015-06-10 15:00:00,40.45,40.45,40.44,40.45,268917.0,32.1063,32.1063,32.0984,32.1063,268917.0
2015-06-10 15:05:00,40.45,40.47,40.43,40.45,1099297.0,32.1063,32.1222,32.0904,32.1063,1099297.0
2015-06-10 15:10:00,40.45,40.45,40.41,40.41,514897.0,32.1063,32.1063,32.0746,32.0746,514897.0
2015-06-10 15:15:00,40.42,40.42,40.39,40.41,554182.0,32.0825,32.0825,32.0587,32.0746,554182.0
2015-06-10 15:20:00,40.41,40.42,40.4,40.41,199386.0,32.0746,32.0825,32.0666,32.0746,199386.0
2015-06-10 15:25:00,40.42,40.43,40.41,40.43,150648.0,32.0825,32.0904,32.0746,32.0904,150648.0
2015-06-10 15:30:00,40.43,40.43,40.4,40.41,343720.0,32.0904,32.0904,32.0666,32.0746,343720.0
2015-06-10 15:35:00,40.41,40.42,40.4,40.41,312866.0,32.0746,32.0825,32.0666,32.0746,312866.0
2015-06-10 15:40:00,40.41,40.42,40.4,40.42,318980.0,32.0746,32.0825,32.0666,32.0825,318980.0
2015-06-10 15:45:00,40.41,40.43,40.4,40.4,520759.0,32.0746,32.0904,32.0666,32.0666,520759.0
2015-06-10 15:50:00,40.4,40.42,40.39,40.41,1480538.0,32.0666,32.0825,32.0587,32.0746,1480538.0
2015-06-10 15:55:00,40.41,40.44,40.38,40.42,5561938.0,32.0746,32.0984,32.0508,32.0825,5561938.0
2015-06-11 09:30:00,40.34,40.35,40.22,40.29,2721551.0,32.019,32.0269,31.9238,31.9793,2721551.0
2015-06-11 09:35:00,40.29,40.3,40.26,40.27,620547.0,31.9793,31.9873,31.9555,31.9634,620547.0
2015-06-11 09:40:00,40.28,40.28,40.24,40.26,557574.0,31.9714,31.9714,31.9396,31.9555,557574.0
2015-06-11 09:45:00,40.26,40.27,40.23,40.26,767649.0,31.9555,31.9634,31.9317,31.9555,767649.0
2015-06-11 09:50:00,40.25,40.3,40.25,40.29,958115.0,31.9476,31.9873,31.9476,31.9793,958115.0
2015-06-11 09:55:00,40.29,40.3,40.27,40.28,343489.0,31.9793,31.9873,31.9634,31.9714,343489.0
2015-06-11 10:00:00,40.28,40.32,40.27,40.32,386333.0,31.9714,32.0031,31.9634,32.0031,386333.0
2015-06-11 10:05:00,40.32,40.34,40.31,40.32,441715.0,32.0031,32.019,31.9952,32.0031,441715.0
2015-06-11 10:10:00,40.32,40.33,40.3,40.33,378830.0,32.0031,32.0111,31.9873,32.0111,378830.0
2015-06-11 10:15:00,40.33,40.34,40.32,40.34,373736.0,32.0111,32.019,32.0031,32.019,373736.0
2015-06-11 10:20:00,40.34,40.35,40.33,40.33,154725.0,32.019,32.0269,32.0111,32.0111,154725.0
2015-06-11 10:25:00,40.33,40.35,40.32,40.35,205375.0,32.0111,32.0269,32.0031,32.0269,205375.0
2015-06-11 10:30:00,40.35,40.36,40.24,40.24,741991.0,32.0269,32.0349,31.9396,31.9396,741991.0
2015-06-11 10:35:00,40.23,40.24,40.18,40.19,359785.0,31.9317,31.9396,31.892,31.8999,359785.0
2015-06-11 10:40:00,40.19,40.23,40.19,40.22,419044.0,31.8999,31.9317,31.8999,31.9238,419044.0
2015-06-11 10:45:00,40.21,40.22,40.19,40.19,355770.0,31.9158,31.9238,31.8999,31.8999,355770.0
2015-06-11 10:50:00,40.19,40.2,40.16,40.18,454669.0,31.8999,31.9079,31.8761,31.892,454669.0
2015-06-11 10:55:00,40.18,40.18,40.15,40.15,292737.0,31.892,31.892,31.8682,31.8682,292737.0
2015-06-11 11:00:00,40.16,40.19,40.13,40.18,622563.0,31.8761,31.8999,31.8523,31.892,622563.0
2015-06-11 11:05:00,40.18,40.21,40.16,40.21,167223.0,31.892,31.9158,31.8761,31.9158,167223.0
2015-06-11 11:10:00,40.21,40.23,40.2,40.22,382507.0,31.9158,31.9317,31.9079,31.9238,382507.0
2015-06-11 11:15:00,40.21,40.22,40.18,40.19,382641.0,31.9158,31.9238,31.892,31.8999,382641.0
2015-06-11 11:20:00,40.19,40.22,40.18,40.22,456735.0,31.8999,31.9238,31.892,31.9238,456735.0
2015-06-11 11:25:00,40.22,40.22,40.19,40.2,269817.0,31.9238,31.9238,31.8999,31.9079,269817.0
2015-06-11 11:30:00,40.2,40.23,40.18,40.23,332313.0,31.9079,31.9317,31.892,31.9317,332313.0
2015-06-11 11:35:00,40.23,40.24,40.22,40.22,180187.0,31.9317,31.9396,31.9238,31.9238,180187.0
2015-06-11 11:40:00,40.22,40.23,40.21,40.22,157047.0,31.9238,31.9317,31.9158,31.9238,157047.0
2015-06-11 11:45:00,40.21,40.25,40.21,40.23,243973.0,31.9158,31.9476,31.9158,31.9317,243973.0
2015-06-11 11:50:00,40.23,40.25,40.22,40.24,233649.0,31.9317,31.9476,31.9238,31.9396,233649.0
2015-06-11 11:55:00,40.24,40.25,40.22,40.24,105119.0,31.9396,31.9476,31.9238,31.9396,105119.0
2015-06-11 12:00:00,40.24,40.27,40.24,40.27,127345.0,31.9396,31.9634,31.9396,31.9634,127345.0
2015-06-11 12:05:00,40.27,40.27,40.22,40.23,200587.0,31.9634,31.9634,31.9238,31.9317,200587.0
2015-06-11 12:10:00,40.23,40.23,40.21,40.22,145034.0,31.9317,31.9317,31.9158,31.9238,145034.0
2015-06-11 12:15:00,40.22,40.24,40.2,40.24,169369.0,31.9238,31.9396,31.9079,31.9396,169369.0
2015-06-11 12:20:00,40.23,40.24,40.22,40.23,115272.0,31.9317,31.9396,31.9238,31.9317,115272.0
2015-06-11 12:25:00,40.23,40.25,40.23,40.24,53267.0,31.9317,31.9476,31.9317,31.9396,53267.0
2015-06-11 12:30:00,40.24,40.25,40.23,40.25,82680.0,31.9396,31.9476,31.9317,31.9476,82680.0
2015-06-11 12:35:00,40.25,40.25,40.23,40.23,126145.0,31.9476,31.9476,31.9317,31.9317,126145.0
2015-06-11 12:40:00,40.24,40.25,40.23,40.25,135392.0,31.9396,31.9476,31.9317,31.9476,135392.0
2015-06-11 12:45:00,40.25,40.26,40.23,40.24,344896.0,31.9476,31.9555,31.9317,31.9396,344896.0
2015-06-11 12:50:00,40.24,40.25,40.23,40.23,116269.0,31.9396,31.9476,31.9317,31.9317,116269.0
2015-06-11 12:55:00,40.23,40.24,40.23,40.23,51456.0,31.9317,31.9396,31.9317,31.9317,51456.0
2015-06-11 13:00:00,40.23,40.24,40.23,40.23,203760.0,31.9317,31.9396,31.9317,31.9317,203760.0
2015-06-11 13:05:00,40.23,40.25,40.23,40.23,120166.0,31.9317,31.9476,31.9317,31.9317,120166.0
2015-06-11 13:10:00,40.23,40.24,40.22,40.23,104055.0,31.9317,31.9396,31.9238,31.9317,104055.0
2015-06-11 13:15:00,40.23,40.23,40.22,40.22,201497.0,31.9317,31.9317,31.9238,31.9238,201497.0
2015-06-11 13:20:00,40.23,40.24,40.22,40.23,181775.0,31.9317,31.9396,31.9238,31.9317,181775.0
2015-06-11 13:25:00,40.23,40.24,40.23,40.24,70989.0,31.9317,31.9396,31.9317,31.9396,70989.0
2015-06-11 13:30:00,40.24,40.25,40.22,40.25,186656.0,31.9396,31.9476,31.9238,31.9476,186656.0
2015-06-11 13:35:00,40.25,40.25,40.24,40.25,36096.0,31.9476,31.9476,31.9396,31.9476,36096.0
2015-06-11 13:40:00,40.25,40.26,40.24,40.25,121132.0,31.9476,31.9555,31.9396,31.9476,121132.0
2015-06-11 13:45:00,40.26,40.29,40.25,40.27,119017.0,31.9555,31.9793,31.9476,31.9634,119017.0
2015-06-11 13:50:00,40.27,40.28,40.26,40.27,232461.0,31.9634,31.9714,31.9555,31.9634,232461.0
2015-06-11 13:55:00,40.27,40.28,40.26,40.28,93439.0,31.9634,31.9714,31.9555,31.9714,93439.0
2015-06-11 14:00:00,40.28,40.3,40.27,40.28,141537.0,31.9714,31.9873,31.9634,31.9714,141537.0
2015-06-11 14:05:00,40.28,40.31,40.28,40.3,299365.0,31.9714,31.9952,31.9714,31.9873,299365.0
2015-06-11 14:10:00,40.31,40.33,40.3,40.31,214575.0,31.9952,32.0111,31.9873,31.9952,214575.0
2015-06-11 14:15:00,40.3,40.31,40.29,40.3,408679.0,31.9873,31.9952,31.9793,31.9873,408679.0
2015-06-11 14:20:00,40.3,40.31,40.29,40.3,108926.0,31.9873,31.9952,31.9793,31.9873,108926.0
2015-06-11 14:25:00,40.3,40.31,40.3,40.3,158408.0,31.9873,31.9952,31.9873,31.9873,158408.0
2015-06-11 14:30:00,40.3,40.31,40.29,40.3,330553.0,31.9873,31.9952,31.9793,31.9873,330553.0
2015-06-11 14:35:00,40.3,40.32,40.29,40.32,752443.0,31.9873,32.0031,31.9793,32.0031,752443.0
2015-06-11 14:40:00,40.32,40.34,40.31,40.32,238014.0,32.0031,32.019,31.9952,32.0031,238014.0
2015-06-11 14:45:00,40.32,40.33,40.32,40.32,105288.0,32.0031,32.0111,32.0031,32.0031,105288.0
2015-06-11 14:50:00,40.32,40.33,40.29,40.29,347181.0,32.0031,32.0111,31.9793,31.9793,347181.0
2015-06-11 14:55:00,40.29,40.32,40.29,40.3,327713.0,31.9793,32.0031,31.9793,31.9873,327713.0
2015-06-11 15:00:00,40.31,40.32,40.3,40.31,289245.0,31.9952,32.0031,31.9873,31.9952,289245.0
2015-06-11 15:05:00,40.32,40.33,40.31,40.32,143848.0,32.0031,32.0111,31.9952,32.0031,143848.0
2015-06-11 15:10:00,40.31,40.33,40.31,40.33,110362.0,31.9952,32.0111,31.9952,32.0111,110362.0
2015-06-11 15:15:00,40.33,40.33,40.31,40.32,127493.0,32.0111,32.0111,31.9952,32.0031,127493.0
2015-06-11 15:20:00,40.32,40.32,40.31,40.31,320567.0,32.0031,32.0031,31.9952,31.9952,320567.0
2015-06-11 15:25:00,40.31,40.32,40.3,40.3,203687.0,31.9952,32.0031,31.9873,31.9873,203687.0
2015-06-11 15:30:00,40.3,40.32,40.3,40.3,534237.0,31.9873,32.0031,31.9873,31.9873,534237.0
2015-06-11 15:35:00,40.3,40.31,40.29,40.3,643500.0,31.9873,31.9952,31.9793,31.9873,643500.0
2015-06-11 15:40:00,40.3,40.31,40.28,40.3,721341.0,31.9873,31.9952,31.9714,31.9873,721341.0
2015-06-11 15:45:00,40.29,40.3,40.27,40.27,474465.0,31.9793,31.9873,31.9634,31.9634,474465.0
2015-06-11 15:50:00,40.27,40.28,40.25,40.25,885219.0,31.9634,31.9714,31.9476,31.9476,885219.0
2015-06-11 15:55:00,40.25,40.27,40.24,40.26,2506095.0,31.9476,31.9634,31.9396,31.9555,2506095.0
2015-06-12 09:30:00,40.25,40.26,40.2,40.22,1249704.0,31.9476,31.9555,31.9079,31.9238,1249704.0
2015-06-12 09:35:00,40.22,40.23,40.2,40.21,353576.0,31.9238,31.9317,31.9079,31.9158,353576.0
2015-06-12 09:40:00,40.21,40.24,40.2,40.24,693865.0,31.9158,31.9396,31.9079,31.9396,693865.0
2015-06-12 09:45:00,40.23,40.28,40.22,40.27,661478.0,31.9317,31.9714,31.9238,31.9634,661478.0
2015-06-12 09:50:00,40.27,40.29,40.26,40.27,879279.0,31.9634,31.9793,31.9555,31.9634,879279.0
2015-06-12 09:55:00,40.27,40.28,40.26,40.27,541333.0,31.9634,31.9714,31.9555,31.9634,541333.0
2015-06-12 10:00:00,40.27,40.28,40.2,40.2,2058715.0,31.9634,31.9714,31.9079,31.9079,2058715.0
2015-06-12 10:05:00,40.2,40.22,40.19,40.21,606188.0,31.9079,31.9238,31.8999,31.9158,606188.0
2015-06-12 10:10:00,40.21,40.23,40.19,40.2,658684.0,31.9158,31.9317,31.8999,31.9079,658684.0
2015-06-12 10:15:00,40.19,40.21,40.17,40.19,1033050.0,31.8999,31.9158,31.8841,31.8999,1033050.0
2015-06-12 10:20:00,40.19,40.2,40.17,40.2,718775.0,31.8999,31.9079,31.8841,31.9079,718775.0
2015-06-12 10:25:00,40.2,40.2,40.18,40.18,143561.0,31.9079,31.9079,31.892,31.892,143561.0
2015-06-12 10:30:00,40.19,40.19,40.13,40.14,387595.0,31.8999,31.8999,31.8523,31.8603,387595.0
2015-06-12 10:35:00,40.14,40.16,40.12,40.16,503244.0,31.8603,31.8761,31.8444,31.8761,503244.0
2015-06-12 10:40:00,40.16,40.19,40.15,40.19,293204.0,31.8761,31.8999,31.8682,31.8999,293204.0
2015-06-12 10:45:00,40.19,40.19,40.15,40.16,140432.0,31.8999,31.8999,31.8682,31.8761,140432.0
2015-06-12 10:50:00,40.16,40.2,40.16,40.19,159621.0,31.8761,31.9079,31.8761,31.8999,159621.0
2015-06-12 10:55:00,40.19,40.19,40.15,40.16,180201.0,31.8999,31.8999,31.8682,31.8761,180201.0
2015-06-12 11:00:00,40.16,40.19,40.15,40.19,248587.0,31.8761,31.8999,31.8682,31.8999,248587.0
2015-06-12 11:05:00,40.19,40.2,40.17,40.18,118529.0,31.8999,31.9079,31.8841,31.892,118529.0
2015-06-12 11:10:00,40.18,40.24,40.16,40.21,379369.0,31.892,31.9396,31.8761,31.9158,379369.0
2015-06-12 11:15:00,40.22,40.23,40.19,40.22,377438.0,31.9238,31.9317,31.8999,31.9238,377438.0
2015-06-12 11:20:00,40.22,40.23,40.2,40.21,889121.0,31.9238,31.9317,31.9079,31.9158,889121.0
2015-06-12 11:25:00,40.21,40.24,40.2,40.21,384111.0,31.9158,31.9396,31.9079,31.9158,384111.0
2015-06-12 11:30:00,40.22,40.23,40.19,40.2,347529.0,31.9238,31.9317,31.8999,31.9079,347529.0
2015-06-12 11:35:00,40.2,40.22,40.19,40.21,255137.0,31.9079,31.9238,31.8999,31.9158,255137.0
2015-06-12 11:40:00,40.21,40.24,40.19,40.2,312942.0,31.9158,31.9396,31.8999,31.9079,312942.0
2015-06-12 11:45:00,40.21,40.21,40.16,40.19,354639.0,31.9158,31.9158,31.8761,31.8999,354639.0
2015-06-12 11:50:00,40.19,40.22,40.19,40.21,112725.0,31.8999,31.9238,31.8999,31.9158,112725.0
2015-06-12 11:55:00,40.21,40.22,40.19,40.2,198626.0,31.9158,31.9238,31.8999,31.9079,198626.0
2015-06-12 12:00:00,40.2,40.23,40.19,40.21,2766564.0,31.9079,31.9317,31.8999,31.9158,2766564.0
2015-06-12 12:05:00,40.21,40.22,40.19,40.22,622542.0,31.9158,31.9238,31.8999,31.9238,622542.0
2015-06-12 12:10:00,40.21,40.24,40.2,40.24,662306.0,31.9158,31.9396,31.9079,31.9396,662306.0
2015-06-12 12:15:00,40.23,40.24,40.23,40.24,70294.0,31.9317,31.9396,31.9317,31.9396,70294.0
2015-06-12 12:20:00,40.24,40.25,40.23,40.25,213803.0,31.9396,31.9476,31.9317,31.9476,213803.0
2015-06-12 12:25:00,40.25,40.26,40.23,40.23,206991.0,31.9476,31.9555,31.9317,31.9317,206991.0
2015-06-12 12:30:00,40.24,40.25,40.23,40.25,348021.0,31.9396,31.9476,31.9317,31.9476,348021.0
2015-06-12 12:35:00,40.25,40.25,40.23,40.24,1722043.0,31.9476,31.9476,31.9317,31.9396,1722043.0
2015-06-12 12:40:00,40.24,40.24,40.22,40.23,388802.0,31.9396,31.9396,31.9238,31.9317,388802.0
2015-06-12 12:45:00,40.23,40.25,40.23,40.23,134264.0,31.9317,31.9476,31.9317,31.9317,134264.0
2015-06-12 12:50:00,40.24,40.24,40.21,40.22,1170852.0,31.9396,31.9396,31.9158,31.9238,1170852.0
2015-06-12 12:55:00,40.22,40.22,40.19,40.19,300249.0,31.9238,31.9238,31.8999,31.8999,300249.0
2015-06-12 13:00:00,40.19,40.22,40.19,40.22,476243.0,31.8999,31.9238,31.8999,31.9238,476243.0
2015-06-12 13:05:00,40.22,40.23,40.21,40.22,256467.0,31.9238,31.9317,31.9158,31.9238,256467.0
2015-06-12 13:10:00,40.22,40.23,40.21,40.21,64079.0,31.9238,31.9317,31.9158,31.9158,64079.0
2015-06-12 13:15:00,40.21,40.22,40.21,40.21,150335.0,31.9158,31.9238,31.9158,31.9158,150335.0
2015-06-12 13:20:00,40.22,40.23,40.21,40.22,141201.0,31.9238,31.9317,31.9158,31.9238,141201.0
2015-06-12 13:25:00,40.22,40.23,40.21,40.23,90051.0,31.9238,31.9317,31.9158,31.9317,90051.0
2015-06-12 13:30:00,40.23,40.24,40.22,40.23,161214.0,31.9317,31.9396,31.9238,31.9317,161214.0
2015-06-12 13:35:00,40.23,40.24,40.23,40.23,56757.0,31.9317,31.9396,31.9317,31.9317,56757.0
2015-06-12 13:40:00,40.23,40.24,40.21,40.22,136639.0,31.9317,31.9396,31.9158,31.9238,136639.0
2015-06-12 13:45:00,40.22,40.23,40.21,40.22,189507.0,31.9238,31.9317,31.9158,31.9238,189507.0
2015-06-12 13:50:00,40.21,40.22,40.21,40.22,126354.0,31.9158,31.9238,31.9158,31.9238,126354.0
2015-06-12 13:55:00,40.21,40.22,40.21,40.22,45446.0,31.9158,31.9238,31.9158,31.9238,45446.0
2015-06-12 14:00:00,40.22,40.22,40.21,40.22,48699.0,31.9238,31.9238,31.9158,31.9238,48699.0
2015-06-12 14:05:00,40.22,40.22,40.21,40.22,108126.0,31.9238,31.9238,31.9158,31.9238,108126.0
2015-06-12 14:10:00,40.22,40.22,40.21,40.21,36329.0,31.9238,31.9238,31.9158,31.9158,36329.0
2015-06-12 14:15:00,40.22,40.22,40.21,40.21,80734.0,31.9238,31.9238,31.9158,31.9158,80734.0
2015-06-12 14:20:00,40.21,40.22,40.2,40.2,100432.0,31.9158,31.9238,31.9079,31.9079,100432.0
2015-06-12 14:25:00,40.2,40.22,40.2,40.22,259951.0,31.9079,31.9238,31.9079,31.9238,259951.0
2015-06-12 14:30:00,40.22,40.22,40.18,40.2,743457.0,31.9238,31.9238,31.892,31.9079,743457.0
2015-06-12 14:35:00,40.2,40.2,40.19,40.19,70262.0,31.9079,31.9079,31.8999,31.8999,70262.0
2015-06-12 14:40:00,40.19,40.2,40.19,40.19,72362.0,31.8999,31.9079,31.8999,31.8999,72362.0
2015-06-12 14:45:00,40.19,40.22,40.19,40.22,167165.0,31.8999,31.9238,31.8999,31.9238,167165.0
2015-06-12 14:50:00,40.22,40.22,40.21,40.22,60751.0,31.9238,31.9238,31.9158,31.9238,60751.0
2015-06-12 14:55:00,40.22,40.22,40.19,40.19,128457.0,31.9238,31.9238,31.8999,31.8999,128457.0
2015-06-12 15:00:00,40.19,40.23,40.19,40.23,108617.0,31.8999,31.9317,31.8999,31.9317,108617.0
2015-06-12 15:05:00,40.22,40.23,40.2,40.22,157788.0,31.9238,31.9317,31.9079,31.9238,157788.0
2015-06-12 15:10:00,40.21,40.23,40.21,40.22,190626.0,31.9158,31.9317,31.9158,31.9238,190626.0
2015-06-12 15:15:00,40.22,40.22,40.2,40.21,105743.0,31.9238,31.9238,31.9079,31.9158,105743.0
2015-06-12 15:20:00,40.21,40.24,40.2,40.23,279662.0,31.9158,31.9396,31.9079,31.9317,279662.0
2015-06-12 15:25:00,40.23,40.24,40.23,40.23,194198.0,31.9317,31.9396,31.9317,31.9317,194198.0
2015-06-12 15:30:00,40.23,40.25,40.23,40.23,518698.0,31.9317,31.9476,31.9317,31.9317,518698.0
2015-06-12 15:35:00,40.23,40.25,40.23,40.23,416732.0,31.9317,31.9476,31.9317,31.9317,416732.0
2015-06-12 15:40:00,40.23,40.26,40.23,40.25,714715.0,31.9317,31.9555,31.9317,31.9476,714715.0
2015-06-12 15:45:00,40.25,40.26,40.24,40.26,472017.0,31.9476,31.9555,31.9396,31.9555,472017.0
2015-06-12 15:50:00,40.26,40.26,40.24,40.26,461871.0,31.9555,31.9555,31.9396,31.9555,461871.0
2015-06-12 15:55:00,40.25,40.27,40.24,40.25,2472017.0,31.9476,31.9634,31.9396,31.9476,2472017.0
2015-06-15 09:30:00,39.75,39.79,39.73,39.74,1798354.0,31.5507,31.5825,31.5348,31.5428,1798354.0
2015-06-15 09:35:00,39.74,39.75,39.7,39.73,1731226.0,31.5428,31.5507,31.511,31.5348,1731226.0
2015-06-15 09:40:00,39.73,39.73,39.68,39.69,1170274.0,31.5348,31.5348,31.4951,31.5031,1170274.0
2015-06-15 09:45:00,39.69,39.73,39.68,39.7,1048059.0,31.5031,31.5348,31.4951,31.511,1048059.0
2015-06-15 09:50:00,39.69,39.71,39.67,39.71,583735.0,31.5031,31.519,31.4872,31.519,583735.0
2015-06-15 09:55:00,39.7,39.7,39.68,39.69,480604.0,31.511,31.511,31.4951,31.5031,480604.0
2015-06-15 10:00:00,39.69,39.71,39.67,39.69,607682.0,31.5031,31.519,31.4872,31.5031,607682.0
2015-06-15 10:05:00,39.7,39.7,39.66,39.68,316752.0,31.511,31.511,31.4793,31.4951,316752.0
2015-06-15 10:10:00,39.68,39.72,39.67,39.7,410366.0,31.4951,31.5269,31.4872,31.511,410366.0
2015-06-15 10:15:00,39.7,39.71,39.69,39.71,127436.0,31.511,31.519,31.5031,31.519,127436.0
2015-06-15 10:20:00,39.71,39.73,39.69,39.69,394092.0,31.519,31.5348,31.5031,31.5031,394092.0
2015-06-15 10:25:00,39.69,39.73,39.68,39.71,227415.0,31.5031,31.5348,31.4951,31.519,227415.0
2015-06-15 10:30:00,39.71,39.71,39.68,39.7,231583.0,31.519,31.519,31.4951,31.511,231583.0
2015-06-15 10:35:00,39.7,39.73,39.69,39.72,145429.0,31.511,31.5348,31.5031,31.5269,145429.0
2015-06-15 10:40:00,39.72,39.74,39.69,39.7,365624.0,31.5269,31.5428,31.5031,31.511,365624.0
2015-06-15 10:45:00,39.7,39.74,39.69,39.73,191567.0,31.511,31.5428,31.5031,31.5348,191567.0
2015-06-15 10:50:00,39.73,39.73,39.71,39.72,192633.0,31.5348,31.5348,31.519,31.5269,192633.0
2015-06-15 10:55:00,39.72,39.74,39.71,39.73,156750.0,31.5269,31.5428,31.519,31.5348,156750.0
2015-06-15 11:00:00,39.73,39.78,39.73,39.76,568728.0,31.5348,31.5745,31.5348,31.5586,568728.0
2015-06-15 11:05:00,39.77,39.79,39.75,39.79,321823.0,31.5666,31.5825,31.5507,31.5825,321823.0
2015-06-15 11:10:00,39.79,39.84,39.78,39.84,422957.0,31.5825,31.6221,31.5745,31.6221,422957.0
2015-06-15 11:15:00,39.84,39.84,39.77,39.79,913115.0,31.6221,31.6221,31.5666,31.5825,913115.0
2015-06-15 11:20:00,39.78,39.79,39.73,39.73,872157.0,31.5745,31.5825,31.5348,31.5348,872157.0
2015-06-15 11:25:00,39.73,39.74,39.71,39.72,201208.0,31.5348,31.5428,31.519,31.5269,201208.0
2015-06-15 11:30:00,39.72,39.76,39.71,39.75,287591.0,31.5269,31.5586,31.519,31.5507,287591.0
2015-06-15 11:35:00,39.75,39.77,39.73,39.76,279626.0,31.5507,31.5666,31.5348,31.5586,279626.0
2015-06-15 11:40:00,39.77,39.78,39.75,39.77,203284.0,31.5666,31.5745,31.5507,31.5666,203284.0
2015-06-15 11:45:00,39.77,39.78,39.75,39.77,98727.0,31.5666,31.5745,31.5507,31.5666,98727.0
2015-06-15 11:50:00,39.77,39.81,39.76,39.77,229927.0,31.5666,31.5983,31.5586,31.5666,229927.0
2015-06-15 11:55:00,39.77,39.79,39.74,39.79,205529.0,31.5666,31.5825,31.5428,31.5825,205529.0
2015-06-15 12:00:00,39.79,39.81,39.77,39.81,155076.0,31.5825,31.5983,31.5666,31.5983,155076.0
2015-06-15 12:05:00,39.8,39.81,39.79,39.79,126357.0,31.5904,31.5983,31.5825,31.5825,126357.0
2015-06-15 12:10:00,39.8,39.8,39.78,39.8,162769.0,31.5904,31.5904,31.5745,31.5904,162769.0
2015-06-15 12:15:00,39.8,39.8,39.78,39.8,66561.0,31.5904,31.5904,31.5745,31.5904,66561.0
2015-06-15 12:20:00,39.8,39.81,39.79,39.81,92753.0,31.5904,31.5983,31.5825,31.5983,92753.0
2015-06-15 12:25:00,39.81,39.81,39.77,39.77,79113.0,31.5983,31.5983,31.5666,31.5666,79113.0
2015-06-15 12:30:00,39.77,39.79,39.77,39.78,48708.0,31.5666,31.5825,31.5666,31.5745,48708.0
2015-06-15 12:35:00,39.78,39.79,39.76,39.78,120722.0,31.5745,31.5825,31.5586,31.5745,120722.0
2015-06-15 12:40:00,39.77,39.79,39.76,39.78,110905.0,31.5666,31.5825,31.5586,31.5745,110905.0
2015-06-15 12:45:00,39.78,39.82,39.78,39.82,83574.0,31.5745,31.6063,31.5745,31.6063,83574.0
2015-06-15 12:50:00,39.82,39.83,39.8,39.81,107793.0,31.6063,31.6142,31.5904,31.5983,107793.0
2015-06-15 12:55:00,39.81,39.82,39.8,39.82,97064.0,31.5983,31.6063,31.5904,31.6063,97064.0
2015-06-15 13:00:00,39.82,39.82,39.8,39.81,58554.0,31.6063,31.6063,31.5904,31.5983,58554.0
2015-06-15 13:05:00,39.8,39.81,39.79,39.81,58970.0,31.5904,31.5983,31.5825,31.5983,58970.0
2015-06-15 13:10:00,39.8,39.8,39.78,39.8,153625.0,31.5904,31.5904,31.5745,31.5904,153625.0
2015-06-15 13:15:00,39.8,39.81,39.79,39.79,17539.0,31.5904,31.5983,31.5825,31.5825,17539.0
2015-06-15 13:20:00,39.79,39.8,39.77,39.77,263965.0,31.5825,31.5904,31.5666,31.5666,263965.0
2015-06-15 13:25:00,39.77,39.78,39.76,39.77,115909.0,31.5666,31.5745,31.5586,31.5666,115909.0
2015-06-15 13:30:00,39.77,39.79,39.77,39.79,69076.0,31.5666,31.5825,31.5666,31.5825,69076.0
2015-06-15 13:35:00,39.78,39.79,39.78,39.78,14964.0,31.5745,31.5825,31.5745,31.5745,14964.0
2015-06-15 13:40:00,39.78,39.79,39.76,39.78,109547.0,31.5745,31.5825,31.5586,31.5745,109547.0
2015-06-15 13:45:00,39.77,39.78,39.77,39.77,85674.0,31.5666,31.5745,31.5666,31.5666,85674.0
2015-06-15 13:50:00,39.78,39.84,39.75,39.77,913998.0,31.5745,31.6221,31.5507,31.5666,913998.0
2015-06-15 13:55:00,39.77,39.78,39.75,39.76,284761.0,31.5666,31.5745,31.5507,31.5586,284761.0
2015-06-15 14:00:00,39.76,39.77,39.75,39.77,66504.0,31.5586,31.5666,31.5507,31.5666,66504.0
2015-06-15 14:05:00,39.77,39.79,39.76,39.77,123431.0,31.5666,31.5825,31.5586,31.5666,123431.0
2015-06-15 14:10:00,39.76,39.79,39.76,39.77,103587.0,31.5586,31.5825,31.5586,31.5666,103587.0
2015-06-15 14:15:00,39.77,39.8,39.76,39.77,77040.0,31.5666,31.5904,31.5586,31.5666,77040.0
2015-06-15 14:20:00,39.78,39.79,39.76,39.77,48535.0,31.5745,31.5825,31.5586,31.5666,48535.0
2015-06-15 14:25:00,39.77,39.77,39.74,39.75,236280.0,31.5666,31.5666,31.5428,31.5507,236280.0
2015-06-15 14:30:00,39.75,39.76,39.74,39.75,229409.0,31.5507,31.5586,31.5428,31.5507,229409.0
2015-06-15 14:35:00,39.74,39.77,39.73,39.76,306161.0,31.5428,31.5666,31.5348,31.5586,306161.0
2015-06-15 14:40:00,39.76,39.76,39.74,39.75,43817.0,31.5586,31.5586,31.5428,31.5507,43817.0
2015-06-15 14:45:00,39.75,39.79,39.75,39.78,84227.0,31.5507,31.5825,31.5507,31.5745,84227.0
2015-06-15 14:50:00,39.78,39.78,39.75,39.77,169440.0,31.5745,31.5745,31.5507,31.5666,169440.0
2015-06-15 14:55:00,39.76,39.77,39.75,39.76,145139.0,31.5586,31.5666,31.5507,31.5586,145139.0
2015-06-15 15:00:00,39.76,39.78,39.75,39.76,133022.0,31.5586,31.5745,31.5507,31.5586,133022.0
2015-06-15 15:05:00,39.76,39.78,39.75,39.76,148669.0,31.5586,31.5745,31.5507,31.5586,148669.0
2015-06-15 15:10:00,39.76,39.77,39.75,39.75,367107.0,31.5586,31.5666,31.5507,31.5507,367107.0
2015-06-15 15:15:00,39.75,39.76,39.74,39.74,187673.0,31.5507,31.5586,31.5428,31.5428,187673.0
2015-06-15 15:20:00,39.74,39.77,39.74,39.76,336456.0,31.5428,31.5666,31.5428,31.5586,336456.0
2015-06-15 15:25:00,39.77,39.78,39.75,39.77,190596.0,31.5666,31.5745,31.5507,31.5666,190596.0
2015-06-15 15:30:00,39.77,39.79,39.77,39.77,168781.0,31.5666,31.5825,31.5666,31.5666,168781.0
2015-06-15 15:35:00,39.77,39.78,39.76,39.77,132144.0,31.5666,31.5745,31.5586,31.5666,132144.0
2015-06-15 15:40:00,39.77,39.82,39.77,39.79,337752.0,31.5666,31.6063,31.5666,31.5825,337752.0
2015-06-15 15:45:00,39.79,39.8,39.78,39.79,320732.0,31.5825,31.5904,31.5745,31.5825,320732.0
2015-06-15 15:50:00,39.8,39.84,39.79,39.83,835408.0,31.5904,31.6221,31.5825,31.6142,835408.0
2015-06-15 15:55:00,39.83,39.83,39.79,39.79,2090034.0,31.6142,31.6142,31.5825,31.5825,2090034.0
2015-06-16 09:30:00,39.65,39.68,39.57,39.65,1728738.0,31.4713,31.4951,31.4078,31.4713,1728738.0
2015-06-16 09:35:00,39.65,39.75,39.64,39.72,437161.0,31.4713,31.5507,31.4634,31.5269,437161.0
2015-06-16 09:40:00,39.71,39.72,39.65,39.66,378740.0,31.519,31.5269,31.4713,31.4793,378740.0
2015-06-16 09:45:00,39.66,39.7,39.65,39.7,1001499.0,31.4793,31.511,31.4713,31.511,1001499.0
2015-06-16 09:50:00,39.69,39.72,39.69,39.7,781212.0,31.5031,31.5269,31.5031,31.511,781212.0
2015-06-16 09:55:00,39.71,39.75,39.71,39.74,695162.0,31.519,31.5507,31.519,31.5428,695162.0
2015-06-16 10:00:00,39.73,39.76,39.72,39.72,468477.0,31.5348,31.5586,31.5269,31.5269,468477.0
2015-06-16 10:05:00,39.73,39.74,39.68,39.69,230737.0,31.5348,31.5428,31.4951,31.5031,230737.0
2015-06-16 10:10:00,39.68,39.69,39.63,39.64,271368.0,31.4951,31.5031,31.4555,31.4634,271368.0
2015-06-16 10:15:00,39.64,39.66,39.63,39.65,262985.0,31.4634,31.4793,31.4555,31.4713,262985.0
2015-06-16 10:20:00,39.65,39.69,39.64,39.68,239440.0,31.4713,31.5031,31.4634,31.4951,239440.0
2015-06-16 10:25:00,39.69,39.69,39.66,39.68,189136.0,31.5031,31.5031,31.4793,31.4951,189136.0
2015-06-16 10:30:00,39.68,39.69,39.67,39.67,183395.0,31.4951,31.5031,31.4872,31.4872,183395.0
2015-06-16 10:35:00,39.67,39.68,39.65,39.65,208515.0,31.4872,31.4951,31.4713,31.4713,208515.0
2015-06-16 10:40:00,39.65,39.68,39.65,39.68,185071.0,31.4713,31.4951,31.4713,31.4951,185071.0
2015-06-16 10:45:00,39.69,39.69,39.68,39.69,245970.0,31.5031,31.5031,31.4951,31.5031,245970.0
2015-06-16 10:50:00,39.69,39.69,39.67,39.68,193466.0,31.5031,31.5031,31.4872,31.4951,193466.0
2015-06-16 10:55:00,39.67,39.68,39.65,39.66,381465.0,31.4872,31.4951,31.4713,31.4793,381465.0
2015-06-16 11:00:00,39.66,39.68,39.65,39.67,630116.0,31.4793,31.4951,31.4713,31.4872,630116.0
2015-06-16 11:05:00,39.66,39.68,39.66,39.68,132760.0,31.4793,31.4951,31.4793,31.4951,132760.0
2015-06-16 11:10:00,39.69,39.71,39.68,39.7,641162.0,31.5031,31.519,31.4951,31.511,641162.0
2015-06-16 11:15:00,39.71,39.72,39.7,39.72,177389.0,31.519,31.5269,31.511,31.5269,177389.0
2015-06-16 11:20:00,39.71,39.72,39.7,39.72,139889.0,31.519,31.5269,31.511,31.5269,139889.0
2015-06-16 11:25:00,39.72,39.74,39.71,39.74,174811.0,31.5269,31.5428,31.519,31.5428,174811.0
2015-06-16 11:30:00,39.73,39.74,39.71,39.73,203552.0,31.5348,31.5428,31.519,31.5348,203552.0
2015-06-16 11:35:00,39.73,39.74,39.72,39.73,324188.0,31.5348,31.5428,31.5269,31.5348,324188.0
2015-06-16 11:40:00,39.73,39.75,39.72,39.75,179669.0,31.5348,31.5507,31.5269,31.5507,179669.0
2015-06-16 11:45:00,39.75,39.75,39.72,39.73,287938.0,31.5507,31.5507,31.5269,31.5348,287938.0
2015-06-16 11:50:00,39.73,39.76,39.73,39.75,333118.0,31.5348,31.5586,31.5348,31.5507,333118.0
2015-06-16 11:55:00,39.75,39.76,39.75,39.76,443271.0,31.5507,31.5586,31.5507,31.5586,443271.0
2015-06-16 12:00:00,39.75,39.76,39.75,39.76,172222.0,31.5507,31.5586,31.5507,31.5586,172222.0
2015-06-16 12:05:00,39.75,39.77,39.75,39.75,302784.0,31.5507,31.5666,31.5507,31.5507,302784.0
2015-06-16 12:10:00,39.75,39.76,39.74,39.74,555405.0,31.5507,31.5586,31.5428,31.5428,555405.0
2015-06-16 12:15:00,39.75,39.77,39.74,39.77,196164.0,31.5507,31.5666,31.5428,31.5666,196164.0
2015-06-16 12:20:00,39.76,39.77,39.75,39.76,228286.0,31.5586,31.5666,31.5507,31.5586,228286.0
2015-06-16 12:25:00,39.76,39.77,39.76,39.76,67126.0,31.5586,31.5666,31.5586,31.5586,67126.0
2015-06-16 12:30:00,39.76,39.79,39.76,39.78,119444.0,31.5586,31.5825,31.5586,31.5745,119444.0
2015-06-16 12:35:00,39.79,39.79,39.78,39.79,61531.0,31.5825,31.5825,31.5745,31.5825,61531.0
2015-06-16 12:40:00,39.79,39.79,39.78,39.79,25733.0,31.5825,31.5825,31.5745,31.5825,25733.0
2015-06-16 12:45:00,39.79,39.79,39.78,39.79,69870.0,31.5825,31.5825,31.5745,31.5825,69870.0
2015-06-16 12:50:00,39.79,39.8,39.78,39.8,152789.0,31.5825,31.5904,31.5745,31.5904,152789.0
2015-06-16 12:55:00,39.8,39.8,39.79,39.8,116170.0,31.5904,31.5904,31.5825,31.5904,116170.0
2015-06-16 13:00:00,39.79,39.8,39.79,39.8,194502.0,31.5825,31.5904,31.5825,31.5904,194502.0
2015-06-16 13:05:00,39.79,39.8,39.78,39.78,192830.0,31.5825,31.5904,31.5745,31.5745,192830.0
2015-06-16 13:10:00,39.78,39.79,39.77,39.78,136533.0,31.5745,31.5825,31.5666,31.5745,136533.0
2015-06-16 13:15:00,39.78,39.78,39.77,39.78,14703.0,31.5745,31.5745,31.5666,31.5745,14703.0
2015-06-16 13:20:00,39.77,39.79,39.77,39.78,447537.0,31.5666,31.5825,31.5666,31.5745,447537.0
2015-06-16 13:25:00,39.79,39.8,39.78,39.8,182747.0,31.5825,31.5904,31.5745,31.5904,182747.0
2015-06-16 13:30:00,39.8,39.8,39.79,39.8,282624.0,31.5904,31.5904,31.5825,31.5904,282624.0
2015-06-16 13:35:00,39.79,39.8,39.79,39.8,55087.0,31.5825,31.5904,31.5825,31.5904,55087.0
2015-06-16 13:40:00,39.79,39.8,39.79,39.79,148691.0,31.5825,31.5904,31.5825,31.5825,148691.0
2015-06-16 13:45:00,39.8,39.8,39.79,39.8,53337.0,31.5904,31.5904,31.5825,31.5904,53337.0
2015-06-16 13:50:00,39.8,39.82,39.79,39.82,285374.0,31.5904,31.6063,31.5825,31.6063,285374.0
2015-06-16 13:55:00,39.82,39.82,39.8,39.8,125841.0,31.6063,31.6063,31.5904,31.5904,125841.0
2015-06-16 14:00:00,39.8,39.82,39.8,39.81,83193.0,31.5904,31.6063,31.5904,31.5983,83193.0
2015-06-16 14:05:00,39.82,39.84,39.81,39.84,151222.0,31.6063,31.6221,31.5983,31.6221,151222.0
2015-06-16 14:10:00,39.83,39.84,39.82,39.82,131918.0,31.6142,31.6221,31.6063,31.6063,131918.0
2015-06-16 14:15:00,39.83,39.83,39.82,39.82,387951.0,31.6142,31.6142,31.6063,31.6063,387951.0
2015-06-16 14:20:00,39.82,39.83,39.82,39.82,179592.0,31.6063,31.6142,31.6063,31.6063,179592.0
2015-06-16 14:25:00,39.82,39.84,39.82,39.84,183707.0,31.6063,31.6221,31.6063,31.6221,183707.0
2015-06-16 14:30:00,39.84,39.85,39.83,39.84,152414.0,31.6221,31.6301,31.6142,31.6221,152414.0
2015-06-16 14:35:00,39.84,39.86,39.83,39.85,2135624.0,31.6221,31.638,31.6142,31.6301,2135624.0
2015-06-16 14:40:00,39.85,39.86,39.83,39.83,668446.0,31.6301,31.638,31.6142,31.6142,668446.0
2015-06-16 14:45:00,39.83,39.84,39.81,39.83,388212.0,31.6142,31.6221,31.5983,31.6142,388212.0
2015-06-16 14:50:00,39.84,39.85,39.83,39.84,164904.0,31.6221,31.6301,31.6142,31.6221,164904.0
2015-06-16 14:55:00,39.84,39.85,39.84,39.85,115626.0,31.6221,31.6301,31.6221,31.6301,115626.0
2015-06-16 15:00:00,39.84,39.85,39.84,39.85,141108.0,31.6221,31.6301,31.6221,31.6301,141108.0
2015-06-16 15:05:00,39.84,39.86,39.82,39.82,620175.0,31.6221,31.638,31.6063,31.6063,620175.0
2015-06-16 15:10:00,39.82,39.83,39.81,39.81,302070.0,31.6063,31.6142,31.5983,31.5983,302070.0
2015-06-16 15:15:00,39.81,39.82,39.8,39.8,326675.0,31.5983,31.6063,31.5904,31.5904,326675.0
2015-06-16 15:20:00,39.8,39.82,39.79,39.81,204464.0,31.5904,31.6063,31.5825,31.5983,204464.0
2015-06-16 15:25:00,39.81,39.82,39.81,39.82,95940.0,31.5983,31.6063,31.5983,31.6063,95940.0
2015-06-16 15:30:00,39.82,39.82,39.81,39.82,210946.0,31.6063,31.6063,31.5983,31.6063,210946.0
2015-06-16 15:35:00,39.82,39.82,39.81,39.82,306823.0,31.6063,31.6063,31.5983,31.6063,306823.0
2015-06-16 15:40:00,39.82,39.82,39.8,39.8,571365.0,31.6063,31.6063,31.5904,31.5904,571365.0
2015-06-16 15:45:00,39.8,39.83,39.8,39.82,739031.0,31.5904,31.6142,31.5904,31.6063,739031.0
2015-06-16 15:50:00,39.82,39.82,39.79,39.8,1179980.0,31.6063,31.6063,31.5825,31.5904,1179980.0
2015-06-16 15:55:00,39.8,39.82,39.78,39.82,3344429.0,31.5904,31.6063,31.5745,31.6063,3344429.0
2015-06-17 09:30:00,39.81,39.85,39.8,39.81,1669036.0,31.5983,31.6301,31.5904,31.5983,1669036.0
2015-06-17 09:35:00,39.8,39.82,39.79,39.79,961866.0,31.5904,31.6063,31.5825,31.5825,961866.0
2015-06-17 09:40:00,39.8,39.81,39.77,39.78,1201814.0,31.5904,31.5983,31.5666,31.5745,1201814.0
2015-06-17 09:45:00,39.79,39.8,39.76,39.77,1063880.0,31.5825,31.5904,31.5586,31.5666,1063880.0
2015-06-17 09:50:00,39.77,39.77,39.74,39.74,285430.0,31.5666,31.5666,31.5428,31.5428,285430.0
2015-06-17 09:55:00,39.74,39.76,39.73,39.76,419475.0,31.5428,31.5586,31.5348,31.5586,419475.0
2015-06-17 10:00:00,39.76,39.77,39.75,39.77,448355.0,31.5586,31.5666,31.5507,31.5666,448355.0
2015-06-17 10:05:00,39.77,39.78,39.75,39.76,351297.0,31.5666,31.5745,31.5507,31.5586,351297.0
2015-06-17 10:10:00,39.77,39.78,39.76,39.77,306539.0,31.5666,31.5745,31.5586,31.5666,306539.0
2015-06-17 10:15:00,39.76,39.77,39.74,39.76,1052804.0,31.5586,31.5666,31.5428,31.5586,1052804.0
2015-06-17 10:20:00,39.76,39.77,39.75,39.76,466551.0,31.5586,31.5666,31.5507,31.5586,466551.0
2015-06-17 10:25:00,39.75,39.8,39.75,39.78,490681.0,31.5507,31.5904,31.5507,31.5745,490681.0
2015-06-17 10:30:00,39.78,39.79,39.75,39.76,486323.0,31.5745,31.5825,31.5507,31.5586,486323.0
2015-06-17 10:35:00,39.76,39.79,39.75,39.76,897794.0,31.5586,31.5825,31.5507,31.5586,897794.0
2015-06-17 10:40:00,39.77,39.77,39.75,39.76,299284.0,31.5666,31.5666,31.5507,31.5586,299284.0
2015-06-17 10:45:00,39.76,39.77,39.75,39.76,276682.0,31.5586,31.5666,31.5507,31.5586,276682.0
2015-06-17 10:50:00,39.75,39.77,39.74,39.76,317658.0,31.5507,31.5666,31.5428,31.5586,317658.0
2015-06-17 10:55:00,39.75,39.76,39.74,39.76,370555.0,31.5507,31.5586,31.5428,31.5586,370555.0
2015-06-17 11:00:00,39.75,39.77,39.74,39.74,632626.0,31.5507,31.5666,31.5428,31.5428,632626.0
2015-06-17 11:05:00,39.74,39.75,39.73,39.75,217083.0,31.5428,31.5507,31.5348,31.5507,217083.0
2015-06-17 11:10:00,39.75,39.75,39.73,39.74,360907.0,31.5507,31.5507,31.5348,31.5428,360907.0
2015-06-17 11:15:00,39.75,39.75,39.72,39.72,251864.0,31.5507,31.5507,31.5269,31.5269,251864.0
2015-06-17 11:20:00,39.73,39.73,39.71,39.72,340772.0,31.5348,31.5348,31.519,31.5269,340772.0
2015-06-17 11:25:00,39.71,39.72,39.67,39.68,673089.0,31.519,31.5269,31.4872,31.4951,673089.0
2015-06-17 11:30:00,39.68,39.69,39.66,39.68,355849.0,31.4951,31.5031,31.4793,31.4951,355849.0
2015-06-17 11:35:00,39.68,39.68,39.67,39.67,189433.0,31.4951,31.4951,31.4872,31.4872,189433.0
2015-06-17 11:40:00,39.68,39.68,39.66,39.66,306287.0,31.4951,31.4951,31.4793,31.4793,306287.0
2015-06-17 11:45:00,39.66,39.67,39.64,39.67,165410.0,31.4793,31.4872,31.4634,31.4872,165410.0
2015-06-17 11:50:00,39.66,39.69,39.66,39.68,195397.0,31.4793,31.5031,31.4793,31.4951,195397.0
2015-06-17 11:55:00,39.68,39.69,39.67,39.68,1029215.0,31.4951,31.5031,31.4872,31.4951,1029215.0
2015-06-17 12:00:00,39.68,39.69,39.66,39.67,462987.0,31.4951,31.5031,31.4793,31.4872,462987.0
2015-06-17 12:05:00,39.67,39.69,39.66,39.69,449544.0,31.4872,31.5031,31.4793,31.5031,449544.0
2015-06-17 12:10:00,39.69,39.69,39.66,39.66,376140.0,31.5031,31.5031,31.4793,31.4793,376140.0
2015-06-17 12:15:00,39.66,39.66,39.64,39.65,364449.0,31.4793,31.4793,31.4634,31.4713,364449.0
2015-06-17 12:20:00,39.66,39.69,39.65,39.68,703038.0,31.4793,31.5031,31.4713,31.4951,703038.0
2015-06-17 12:25:00,39.69,39.7,39.67,39.7,465099.0,31.5031,31.511,31.4872,31.511,465099.0
2015-06-17 12:30:00,39.7,39.7,39.67,39.67,121837.0,31.511,31.511,31.4872,31.4872,121837.0
2015-06-17 12:35:00,39.68,39.68,39.66,39.66,157661.0,31.4951,31.4951,31.4793,31.4793,157661.0
2015-06-17 12:40:00,39.67,39.67,39.63,39.65,263632.0,31.4872,31.4872,31.4555,31.4713,263632.0
2015-06-17 12:45:00,39.65,39.65,39.62,39.64,160351.0,31.4713,31.4713,31.4475,31.4634,160351.0
2015-06-17 12:50:00,39.64,39.64,39.61,39.63,293099.0,31.4634,31.4634,31.4396,31.4555,293099.0
2015-06-17 12:55:00,39.63,39.63,39.58,39.6,520797.0,31.4555,31.4555,31.4158,31.4316,520797.0
2015-06-17 13:00:00,39.6,39.62,39.58,39.61,249596.0,31.4316,31.4475,31.4158,31.4396,249596.0
2015-06-17 13:05:00,39.61,39.62,39.6,39.6,456796.0,31.4396,31.4475,31.4316,31.4316,456796.0
2015-06-17 13:10:00,39.61,39.63,39.6,39.62,450543.0,31.4396,31.4555,31.4316,31.4475,450543.0
2015-06-17 13:15:00,39.62,39.64,39.61,39.63,431108.0,31.4475,31.4634,31.4396,31.4555,431108.0
2015-06-17 13:20:00,39.64,39.64,39.62,39.63,176049.0,31.4634,31.4634,31.4475,31.4555,176049.0
2015-06-17 13:25:00,39.63,39.65,39.62,39.63,280931.0,31.4555,31.4713,31.4475,31.4555,280931.0
2015-06-17 13:30:00,39.63,39.65,39.62,39.65,175221.0,31.4555,31.4713,31.4475,31.4713,175221.0
2015-06-17 13:35:00,39.65,39.67,39.64,39.66,153868.0,31.4713,31.4872,31.4634,31.4793,153868.0
2015-06-17 13:40:00,39.66,39.67,39.66,39.66,154438.0,31.4793,31.4872,31.4793,31.4793,154438.0
2015-06-17 13:45:00,39.66,39.67,39.65,39.66,348984.0,31.4793,31.4872,31.4713,31.4793,348984.0
2015-06-17 13:50:00,39.66,39.67,39.65,39.67,173969.0,31.4793,31.4872,31.4713,31.4872,173969.0
2015-06-17 13:55:00,39.67,39.72,39.66,39.69,412784.0,31.4872,31.5269,31.4793,31.5031,412784.0
2015-06-17 14:00:00,39.7,40.04,39.58,39.91,5843221.0,31.511,31.7809,31.4158,31.6777,5843221.0
2015-06-17 14:05:00,39.91,40.06,39.89,40.04,2759226.0,31.6777,31.7968,31.6618,31.7809,2759226.0
2015-06-17 14:10:00,40.04,40.09,40.01,40.09,1556632.0,31.7809,31.8206,31.7571,31.8206,1556632.0
2015-06-17 14:15:00,40.09,40.11,39.95,39.95,1373948.0,31.8206,31.8364,31.7095,31.7095,1373948.0
2015-06-17 14:20:00,39.95,39.96,39.83,39.84,1158316.0,31.7095,31.7174,31.6142,31.6221,1158316.0
2015-06-17 14:25:00,39.84,39.92,39.84,39.88,471232.0,31.6221,31.6856,31.6221,31.6539,471232.0
2015-06-17 14:30:00,39.88,40.03,39.88,39.98,1042691.0,31.6539,31.773,31.6539,31.7333,1042691.0
2015-06-17 14:35:00,39.98,40.05,39.92,40.05,547937.0,31.7333,31.7888,31.6856,31.7888,547937.0
2015-06-17 14:40:00,40.05,40.19,40.05,40.16,2244162.0,31.7888,31.8999,31.7888,31.8761,2244162.0
2015-06-17 14:45:00,40.16,40.27,40.16,40.21,1385821.0,31.8761,31.9634,31.8761,31.9158,1385821.0
2015-06-17 14:50:00,40.21,40.27,40.19,40.26,1075038.0,31.9158,31.9634,31.8999,31.9555,1075038.0
2015-06-17 14:55:00,40.26,40.26,40.17,40.19,634149.0,31.9555,31.9555,31.8841,31.8999,634149.0
2015-06-17 15:00:00,40.19,40.22,40.15,40.15,454521.0,31.8999,31.9238,31.8682,31.8682,454521.0
2015-06-17 15:05:00,40.15,40.16,40.11,40.11,533083.0,31.8682,31.8761,31.8364,31.8364,533083.0
2015-06-17 15:10:00,40.11,40.16,40.11,40.16,1516441.0,31.8364,31.8761,31.8364,31.8761,1516441.0
2015-06-17 15:15:00,40.15,40.22,40.15,40.22,525955.0,31.8682,31.9238,31.8682,31.9238,525955.0
2015-06-17 15:20:00,40.22,40.23,40.2,40.21,468085.0,31.9238,31.9317,31.9079,31.9158,468085.0
2015-06-17 15:25:00,40.21,40.26,40.2,40.24,1231758.0,31.9158,31.9555,31.9079,31.9396,1231758.0
2015-06-17 15:30:00,40.25,40.25,40.2,40.21,667712.0,31.9476,31.9476,31.9079,31.9158,667712.0
2015-06-17 15:35:00,40.21,40.22,40.15,40.17,1058329.0,31.9158,31.9238,31.8682,31.8841,1058329.0
2015-06-17 15:40:00,40.16,40.17,40.15,40.15,538290.0,31.8761,31.8841,31.8682,31.8682,538290.0
2015-06-17 15:45:00,40.15,40.16,40.09,40.1,1243347.0,31.8682,31.8761,31.8206,31.8285,1243347.0
2015-06-17 15:50:00,40.1,40.12,40.08,40.08,1978696.0,31.8285,31.8444,31.8126,31.8126,1978696.0
2015-06-17 15:55:00,40.09,40.09,40.03,40.04,3944381.0,31.8206,31.8206,31.773,31.7809,3944381.0
2015-06-18 09:30:00,40.35,40.38,40.3,40.34,1582913.0,32.0269,32.0508,31.9873,32.019,1582913.0
2015-06-18 09:35:00,40.35,40.36,40.31,40.32,398048.0,32.0269,32.0349,31.9952,32.0031,398048.0
2015-06-18 09:40:00,40.32,40.33,40.28,40.3,880434.0,32.0031,32.0111,31.9714,31.9873,880434.0
2015-06-18 09:45:00,40.3,40.38,40.29,40.34,843156.0,31.9873,32.0508,31.9793,32.019,843156.0
2015-06-18 09:50:00,40.35,40.37,40.32,40.34,406661.0,32.0269,32.0428,32.0031,32.019,406661.0
2015-06-18 09:55:00,40.34,40.37,40.34,40.37,246101.0,32.019,32.0428,32.019,32.0428,246101.0
2015-06-18 10:00:00,40.37,40.39,40.34,40.38,463543.0,32.0428,32.0587,32.019,32.0508,463543.0
2015-06-18 10:05:00,40.38,40.42,40.37,40.41,396366.0,32.0508,32.0825,32.0428,32.0746,396366.0
2015-06-18 10:10:00,40.41,40.43,40.38,40.39,717238.0,32.0746,32.0904,32.0508,32.0587,717238.0
2015-06-18 10:15:00,40.4,40.41,40.37,40.39,353138.0,32.0666,32.0746,32.0428,32.0587,353138.0
2015-06-18 10:20:00,40.38,40.39,40.35,40.36,547363.0,32.0508,32.0587,32.0269,32.0349,547363.0
2015-06-18 10:25:00,40.36,40.37,40.34,40.34,615121.0,32.0349,32.0428,32.019,32.019,615121.0
2015-06-18 10:30:00,40.34,40.37,40.32,40.34,726992.0,32.019,32.0428,32.0031,32.019,726992.0
2015-06-18 10:35:00,40.34,40.37,40.33,40.37,752790.0,32.019,32.0428,32.0111,32.0428,752790.0
2015-06-18 10:40:00,40.37,40.37,40.35,40.36,670299.0,32.0428,32.0428,32.0269,32.0349,670299.0
2015-06-18 10:45:00,40.36,40.39,40.35,40.36,681029.0,32.0349,32.0587,32.0269,32.0349,681029.0
2015-06-18 10:50:00,40.36,40.4,40.36,40.4,429722.0,32.0349,32.0666,32.0349,32.0666,429722.0
2015-06-18 10:55:00,40.4,40.42,40.39,40.41,424719.0,32.0666,32.0825,32.0587,32.0746,424719.0
2015-06-18 11:00:00,40.42,40.47,40.41,40.47,503256.0,32.0825,32.1222,32.0746,32.1222,503256.0
2015-06-18 11:05:00,40.47,40.49,40.46,40.48,385298.0,32.1222,32.1381,32.1143,32.1301,385298.0
2015-06-18 11:10:00,40.48,40.49,40.46,40.47,668164.0,32.1301,32.1381,32.1143,32.1222,668164.0
2015-06-18 11:15:00,40.47,40.48,40.46,40.46,229065.0,32.1222,32.1301,32.1143,32.1143,229065.0
2015-06-18 11:20:00,40.47,40.48,40.46,40.48,385547.0,32.1222,32.1301,32.1143,32.1301,385547.0
2015-06-18 11:25:00,40.48,40.48,40.46,40.48,607983.0,32.1301,32.1301,32.1143,32.1301,607983.0
2015-06-18 11:30:00,40.48,40.49,40.45,40.47,573074.0,32.1301,32.1381,32.1063,32.1222,573074.0
2015-06-18 11:35:00,40.46,40.47,40.45,40.47,241335.0,32.1143,32.1222,32.1063,32.1222,241335.0
2015-06-18 11:40:00,40.46,40.49,40.46,40.48,505790.0,32.1143,32.1381,32.1143,32.1301,505790.0
2015-06-18 11:45:00,40.49,40.51,40.48,40.48,368441.0,32.1381,32.1539,32.1301,32.1301,368441.0
2015-06-18 11:50:00,40.48,40.49,40.47,40.47,123629.0,32.1301,32.1381,32.1222,32.1222,123629.0
2015-06-18 11:55:00,40.47,40.48,40.44,40.44,958158.0,32.1222,32.1301,32.0984,32.0984,958158.0
2015-06-18 12:00:00,40.44,40.45,40.43,40.45,467368.0,32.0984,32.1063,32.0904,32.1063,467368.0
2015-06-18 12:05:00,40.45,40.46,40.43,40.46,497506.0,32.1063,32.1143,32.0904,32.1143,497506.0
2015-06-18 12:10:00,40.46,40.46,40.44,40.46,252734.0,32.1143,32.1143,32.0984,32.1143,252734.0
2015-06-18 12:15:00,40.46,40.47,40.43,40.44,617597.0,32.1143,32.1222,32.0904,32.0984,617597.0
2015-06-18 12:20:00,40.44,40.55,40.43,40.54,1694995.0,32.0984,32.1857,32.0904,32.1778,1694995.0
2015-06-18 12:25:00,40.54,40.55,40.48,40.51,638741.0,32.1778,32.1857,32.1301,32.1539,638741.0
2015-06-18 12:30:00,40.52,40.56,40.51,40.54,747359.0,32.1619,32.1936,32.1539,32.1778,747359.0
2015-06-18 12:35:00,40.54,40.56,40.45,40.49,602199.0,32.1778,32.1936,32.1063,32.1381,602199.0
2015-06-18 12:40:00,40.48,40.49,40.45,40.47,114079.0,32.1301,32.1381,32.1063,32.1222,114079.0
2015-06-18 12:45:00,40.46,40.47,40.43,40.44,264963.0,32.1143,32.1222,32.0904,32.0984,264963.0
2015-06-18 12:50:00,40.44,40.45,40.43,40.45,242908.0,32.0984,32.1063,32.0904,32.1063,242908.0
2015-06-18 12:55:00,40.44,40.45,40.42,40.43,161808.0,32.0984,32.1063,32.0825,32.0904,161808.0
2015-06-18 13:00:00,40.43,40.45,40.42,40.45,91721.0,32.0904,32.1063,32.0825,32.1063,91721.0
2015-06-18 13:05:00,40.44,40.45,40.42,40.43,217840.0,32.0984,32.1063,32.0825,32.0904,217840.0
2015-06-18 13:10:00,40.43,40.45,40.41,40.42,536259.0,32.0904,32.1063,32.0746,32.0825,536259.0
2015-06-18 13:15:00,40.43,40.43,40.39,40.39,288546.0,32.0904,32.0904,32.0587,32.0587,288546.0
2015-06-18 13:20:00,40.4,40.42,40.37,40.41,289573.0,32.0666,32.0825,32.0428,32.0746,289573.0
2015-06-18 13:25:00,40.4,40.41,40.4,40.4,123744.0,32.0666,32.0746,32.0666,32.0666,123744.0
2015-06-18 13:30:00,40.4,40.41,40.35,40.37,769256.0,32.0666,32.0746,32.0269,32.0428,769256.0
2015-06-18 13:35:00,40.36,40.38,40.35,40.38,321154.0,32.0349,32.0508,32.0269,32.0508,321154.0
2015-06-18 13:40:00,40.37,40.39,40.37,40.39,134173.0,32.0428,32.0587,32.0428,32.0587,134173.0
2015-06-18 13:45:00,40.39,40.4,40.38,40.39,135263.0,32.0587,32.0666,32.0508,32.0587,135263.0
2015-06-18 13:50:00,40.38,40.4,40.38,40.39,82461.0,32.0508,32.0666,32.0508,32.0587,82461.0
2015-06-18 13:55:00,40.4,40.41,40.39,40.41,191947.0,32.0666,32.0746,32.0587,32.0746,191947.0
2015-06-18 14:00:00,40.41,40.42,40.39,40.42,166110.0,32.0746,32.0825,32.0587,32.0825,166110.0
2015-06-18 14:05:00,40.42,40.42,40.4,40.42,145721.0,32.0825,32.0825,32.0666,32.0825,145721.0
2015-06-18 14:10:00,40.41,40.42,40.41,40.42,49815.0,32.0746,32.0825,32.0746,32.0825,49815.0
2015-06-18 14:15:00,40.41,40.43,40.41,40.43,115066.0,32.0746,32.0904,32.0746,32.0904,115066.0
2015-06-18 14:20:00,40.43,40.46,40.42,40.45,208304.0,32.0904,32.1143,32.0825,32.1063,208304.0
2015-06-18 14:25:00,40.46,40.46,40.43,40.44,578197.0,32.1143,32.1143,32.0904,32.0984,578197.0
2015-06-18 14:30:00,40.44,40.46,40.43,40.46,207324.0,32.0984,32.1143,32.0904,32.1143,207324.0
2015-06-18 14:35:00,40.45,40.46,40.43,40.46,1518877.0,32.1063,32.1143,32.0904,32.1143,1518877.0
2015-06-18 14:40:00,40.46,40.48,40.45,40.48,1170522.0,32.1143,32.1301,32.1063,32.1301,1170522.0
2015-06-18 14:45:00,40.48,40.49,40.47,40.49,91443.0,32.1301,32.1381,32.1222,32.1381,91443.0
2015-06-18 14:50:00,40.49,40.5,40.48,40.48,229374.0,32.1381,32.146,32.1301,32.1301,229374.0
2015-06-18 14:55:00,40.49,40.49,40.48,40.48,1903492.0,32.1381,32.1381,32.1301,32.1301,1903492.0
2015-06-18 15:00:00,40.48,40.49,40.45,40.47,304519.0,32.1301,32.1381,32.1063,32.1222,304519.0
2015-06-18 15:05:00,40.47,40.47,40.45,40.46,283336.0,32.1222,32.1222,32.1063,32.1143,283336.0
2015-06-18 15:10:00,40.46,40.46,40.45,40.46,165982.0,32.1143,32.1143,32.1063,32.1143,165982.0
2015-06-18 15:15:00,40.45,40.49,40.45,40.49,881471.0,32.1063,32.1381,32.1063,32.1381,881471.0
2015-06-18 15:20:00,40.49,40.49,40.48,40.48,214520.0,32.1381,32.1381,32.1301,32.1301,214520.0
2015-06-18 15:25:00,40.49,40.5,40.48,40.5,273656.0,32.1381,32.146,32.1301,32.146,273656.0
2015-06-18 15:30:00,40.5,40.5,40.49,40.49,515135.0,32.146,32.146,32.1381,32.1381,515135.0
2015-06-18 15:35:00,40.5,40.5,40.44,40.45,1159304.0,32.146,32.146,32.0984,32.1063,1159304.0
2015-06-18 15:40:00,40.44,40.46,40.44,40.45,994315.0,32.0984,32.1143,32.0984,32.1063,994315.0
2015-06-18 15:45:00,40.44,40.45,40.42,40.42,769588.0,32.0984,32.1063,32.0825,32.0825,769588.0
2015-06-18 15:50:00,40.42,40.43,40.38,40.39,1536134.0,32.0825,32.0904,32.0508,32.0587,1536134.0
2015-06-18 15:55:00,40.38,40.43,40.37,40.42,3395357.0,32.0508,32.0904,32.0428,32.0825,3395357.0
2015-06-19 09:30:00,40.22,40.26,40.19,40.22,1223286.0,31.9238,31.9555,31.8999,31.9238,1223286.0
2015-06-19 09:35:00,40.22,40.23,40.21,40.21,520083.0,31.9238,31.9317,31.9158,31.9158,520083.0
2015-06-19 09:40:00,40.21,40.23,40.18,40.22,450481.0,31.9158,31.9317,31.892,31.9238,450481.0
2015-06-19 09:45:00,40.21,40.24,40.21,40.23,478714.0,31.9158,31.9396,31.9158,31.9317,478714.0
2015-06-19 09:50:00,40.23,40.29,40.23,40.26,487411.0,31.9317,31.9793,31.9317,31.9555,487411.0
2015-06-19 09:55:00,40.26,40.28,40.25,40.27,131197.0,31.9555,31.9714,31.9476,31.9634,131197.0
2015-06-19 10:00:00,40.27,40.3,40.26,40.3,270330.0,31.9634,31.9873,31.9555,31.9873,270330.0
2015-06-19 10:05:00,40.29,40.36,40.29,40.34,1417111.0,31.9793,32.0349,31.9793,32.019,1417111.0
2015-06-19 10:10:00,40.33,40.35,40.33,40.33,358423.0,32.0111,32.0269,32.0111,32.0111,358423.0
2015-06-19 10:15:00,40.34,40.34,40.31,40.32,258370.0,32.019,32.019,31.9952,32.0031,258370.0
2015-06-19 10:20:00,40.31,40.36,40.31,40.34,622726.0,31.9952,32.0349,31.9952,32.019,622726.0
2015-06-19 10:25:00,40.34,40.35,40.33,40.34,250070.0,32.019,32.0269,32.0111,32.019,250070.0
2015-06-19 10:30:00,40.34,40.35,40.32,40.32,215118.0,32.019,32.0269,32.0031,32.0031,215118.0
2015-06-19 10:35:00,40.31,40.34,40.3,40.31,198639.0,31.9952,32.019,31.9873,31.9952,198639.0
2015-06-19 10:40:00,40.3,40.32,40.29,40.3,152882.0,31.9873,32.0031,31.9793,31.9873,152882.0
2015-06-19 10:45:00,40.3,40.3,40.28,40.3,279653.0,31.9873,31.9873,31.9714,31.9873,279653.0
2015-06-19 10:50:00,40.3,40.32,40.28,40.31,555292.0,31.9873,32.0031,31.9714,31.9952,555292.0
2015-06-19 10:55:00,40.31,40.32,40.3,40.31,126362.0,31.9952,32.0031,31.9873,31.9952,126362.0
2015-06-19 11:00:00,40.31,40.32,40.28,40.3,350458.0,31.9952,32.0031,31.9714,31.9873,350458.0
2015-06-19 11:05:00,40.3,40.31,40.28,40.3,163844.0,31.9873,31.9952,31.9714,31.9873,163844.0
2015-06-19 11:10:00,40.3,40.31,40.29,40.3,173177.0,31.9873,31.9952,31.9793,31.9873,173177.0
2015-06-19 11:15:00,40.3,40.31,40.29,40.3,220282.0,31.9873,31.9952,31.9793,31.9873,220282.0
2015-06-19 11:20:00,40.3,40.31,40.28,40.3,221705.0,31.9873,31.9952,31.9714,31.9873,221705.0
2015-06-19 11:25:00,40.29,40.3,40.28,40.28,384423.0,31.9793,31.9873,31.9714,31.9714,384423.0
2015-06-19 11:30:00,40.29,40.3,40.28,40.3,225000.0,31.9793,31.9873,31.9714,31.9873,225000.0
2015-06-19 11:35:00,40.29,40.32,40.29,40.31,295760.0,31.9793,32.0031,31.9793,31.9952,295760.0
2015-06-19 11:40:00,40.32,40.32,40.31,40.31,40021.0,32.0031,32.0031,31.9952,31.9952,40021.0
2015-06-19 11:45:00,40.32,40.32,40.31,40.32,170625.0,32.0031,32.0031,31.9952,32.0031,170625.0
2015-06-19 11:50:00,40.31,40.32,40.3,40.3,110481.0,31.9952,32.0031,31.9873,31.9873,110481.0
2015-06-19 11:55:00,40.3,40.33,40.29,40.33,2696611.0,31.9873,32.0111,31.9793,32.0111,2696611.0
2015-06-19 12:00:00,40.33,40.33,40.3,40.3,426188.0,32.0111,32.0111,31.9873,31.9873,426188.0
2015-06-19 12:05:00,40.3,40.31,40.29,40.3,232813.0,31.9873,31.9952,31.9793,31.9873,232813.0
2015-06-19 12:10:00,40.3,40.34,40.29,40.32,1327986.0,31.9873,32.019,31.9793,32.0031,1327986.0
2015-06-19 12:15:00,40.32,40.34,40.31,40.34,499573.0,32.0031,32.019,31.9952,32.019,499573.0
2015-06-19 12:20:00,40.34,40.34,40.32,40.32,313942.0,32.019,32.019,32.0031,32.0031,313942.0
2015-06-19 12:25:00,40.32,40.33,40.32,40.32,115826.0,32.0031,32.0111,32.0031,32.0031,115826.0
2015-06-19 12:30:00,40.32,40.33,40.31,40.33,191103.0,32.0031,32.0111,31.9952,32.0111,191103.0
2015-06-19 12:35:00,40.33,40.33,40.31,40.32,79743.0,32.0111,32.0111,31.9952,32.0031,79743.0
2015-06-19 12:40:00,40.32,40.32,40.31,40.32,18753.0,32.0031,32.0031,31.9952,32.0031,18753.0
2015-06-19 12:45:00,40.32,40.34,40.31,40.34,145860.0,32.0031,32.019,31.9952,32.019,145860.0
2015-06-19 12:50:00,40.34,40.34,40.31,40.32,1281784.0,32.019,32.019,31.9952,32.0031,1281784.0
2015-06-19 12:55:00,40.31,40.32,40.31,40.31,82366.0,31.9952,32.0031,31.9952,31.9952,82366.0
2015-06-19 13:00:00,40.32,40.33,40.31,40.32,400256.0,32.0031,32.0111,31.9952,32.0031,400256.0
2015-06-19 13:05:00,40.32,40.33,40.32,40.32,37043.0,32.0031,32.0111,32.0031,32.0031,37043.0
2015-06-19 13:10:00,40.32,40.33,40.32,40.32,131941.0,32.0031,32.0111,32.0031,32.0031,131941.0
2015-06-19 13:15:00,40.32,40.33,40.31,40.33,131831.0,32.0031,32.0111,31.9952,32.0111,131831.0
2015-06-19 13:20:00,40.32,40.33,40.32,40.33,179093.0,32.0031,32.0111,32.0031,32.0111,179093.0
2015-06-19 13:25:00,40.33,40.33,40.32,40.33,60184.0,32.0111,32.0111,32.0031,32.0111,60184.0
2015-06-19 13:30:00,40.32,40.33,40.32,40.33,113229.0,32.0031,32.0111,32.0031,32.0111,113229.0
2015-06-19 13:35:00,40.33,40.33,40.32,40.32,70574.0,32.0111,32.0111,32.0031,32.0031,70574.0
2015-06-19 13:40:00,40.33,40.33,40.32,40.33,103353.0,32.0111,32.0111,32.0031,32.0111,103353.0
2015-06-19 13:45:00,40.33,40.33,40.32,40.33,81610.0,32.0111,32.0111,32.0031,32.0111,81610.0
2015-06-19 13:50:00,40.33,40.33,40.32,40.33,148992.0,32.0111,32.0111,32.0031,32.0111,148992.0
2015-06-19 13:55:00,40.33,40.35,40.32,40.34,743445.0,32.0111,32.0269,32.0031,32.019,743445.0
2015-06-19 14:00:00,40.34,40.34,40.32,40.33,141941.0,32.019,32.019,32.0031,32.0111,141941.0
2015-06-19 14:05:00,40.33,40.33,40.31,40.31,167393.0,32.0111,32.0111,31.9952,31.9952,167393.0
2015-06-19 14:10:00,40.32,40.32,40.31,40.32,116034.0,32.0031,32.0031,31.9952,32.0031,116034.0
2015-06-19 14:15:00,40.32,40.32,40.3,40.31,267024.0,32.0031,32.0031,31.9873,31.9952,267024.0
2015-06-19 14:20:00,40.31,40.32,40.29,40.29,170568.0,31.9952,32.0031,31.9793,31.9793,170568.0
2015-06-19 14:25:00,40.29,40.3,40.28,40.3,356932.0,31.9793,31.9873,31.9714,31.9873,356932.0
2015-06-19 14:30:00,40.29,40.29,40.26,40.26,539344.0,31.9793,31.9793,31.9555,31.9555,539344.0
2015-06-19 14:35:00,40.27,40.27,40.25,40.26,297037.0,31.9634,31.9634,31.9476,31.9555,297037.0
2015-06-19 14:40:00,40.26,40.26,40.24,40.25,201134.0,31.9555,31.9555,31.9396,31.9476,201134.0
2015-06-19 14:45:00,40.25,40.25,40.23,40.23,203128.0,31.9476,31.9476,31.9317,31.9317,203128.0
2015-06-19 14:50:00,40.23,40.24,40.19,40.2,1257929.0,31.9317,31.9396,31.8999,31.9079,1257929.0
2015-06-19 14:55:00,40.2,40.21,40.19,40.19,524217.0,31.9079,31.9158,31.8999,31.8999,524217.0
2015-06-19 15:00:00,40.19,40.2,40.19,40.2,318330.0,31.8999,31.9079,31.8999,31.9079,318330.0
2015-06-19 15:05:00,40.2,40.2,40.18,40.18,222105.0,31.9079,31.9079,31.892,31.892,222105.0
2015-06-19 15:10:00,40.18,40.19,40.18,40.19,394569.0,31.892,31.8999,31.892,31.8999,394569.0
2015-06-19 15:15:00,40.19,40.19,40.16,40.16,487233.0,31.8999,31.8999,31.8761,31.8761,487233.0
2015-06-19 15:20:00,40.16,40.17,40.14,40.15,972017.0,31.8761,31.8841,31.8603,31.8682,972017.0
2015-06-19 15:25:00,40.15,40.15,40.13,40.14,1278425.0,31.8682,31.8682,31.8523,31.8603,1278425.0
2015-06-19 15:30:00,40.14,40.17,40.12,40.16,1216512.0,31.8603,31.8841,31.8444,31.8761,1216512.0
2015-06-19 15:35:00,40.16,40.17,40.14,40.14,575529.0,31.8761,31.8841,31.8603,31.8603,575529.0
2015-06-19 15:40:00,40.14,40.15,40.13,40.14,858989.0,31.8603,31.8682,31.8523,31.8603,858989.0
2015-06-19 15:45:00,40.14,40.15,40.13,40.14,1662302.0,31.8603,31.8682,31.8523,31.8603,1662302.0
2015-06-19 15:50:00,40.14,40.15,40.13,40.15,1430007.0,31.8603,31.8682,31.8523,31.8682,1430007.0
2015-06-19 15:55:00,40.15,40.15,40.08,40.09,4791579.0,31.8682,31.8682,31.8126,31.8206,4791579.0
2015-06-22 09:30:00,40.75,40.77,40.65,40.66,2066476.0,32.3444,32.3603,32.2651,32.273,2066476.0
2015-06-22 09:35:00,40.66,40.69,40.6,40.61,2719116.0,32.273,32.2968,32.2254,32.2333,2719116.0
2015-06-22 09:40:00,40.61,40.63,40.59,40.63,827216.0,32.2333,32.2492,32.2174,32.2492,827216.0
2015-06-22 09:45:00,40.63,40.64,40.61,40.63,754291.0,32.2492,32.2571,32.2333,32.2492,754291.0
2015-06-22 09:50:00,40.63,40.66,40.63,40.64,701986.0,32.2492,32.273,32.2492,32.2571,701986.0
2015-06-22 09:55:00,40.63,40.67,40.63,40.66,520615.0,32.2492,32.2809,32.2492,32.273,520615.0
2015-06-22 10:00:00,40.66,40.67,40.6,40.6,853744.0,32.273,32.2809,32.2254,32.2254,853744.0
2015-06-22 10:05:00,40.61,40.65,40.61,40.65,436454.0,32.2333,32.2651,32.2333,32.2651,436454.0
2015-06-22 10:10:00,40.65,40.66,40.64,40.64,462486.0,32.2651,32.273,32.2571,32.2571,462486.0
2015-06-22 10:15:00,40.64,40.65,40.63,40.65,344532.0,32.2571,32.2651,32.2492,32.2651,344532.0
2015-06-22 10:20:00,40.65,40.65,40.63,40.65,402460.0,32.2651,32.2651,32.2492,32.2651,402460.0
2015-06-22 10:25:00,40.64,40.67,40.64,40.66,265978.0,32.2571,32.2809,32.2571,32.273,265978.0
2015-06-22 10:30:00,40.66,40.69,40.66,40.69,157758.0,32.273,32.2968,32.273,32.2968,157758.0
2015-06-22 10:35:00,40.69,40.73,40.68,40.72,366580.0,32.2968,32.3286,32.2889,32.3206,366580.0
2015-06-22 10:40:00,40.72,40.75,40.71,40.74,204884.0,32.3206,32.3444,32.3127,32.3365,204884.0
2015-06-22 10:45:00,40.74,40.76,40.72,40.72,463805.0,32.3365,32.3524,32.3206,32.3206,463805.0
2015-06-22 10:50:00,40.73,40.73,40.71,40.71,172981.0,32.3286,32.3286,32.3127,32.3127,172981.0
2015-06-22 10:55:00,40.72,40.73,40.71,40.71,221547.0,32.3206,32.3286,32.3127,32.3127,221547.0
2015-06-22 11:00:00,40.72,40.73,40.7,40.73,271335.0,32.3206,32.3286,32.3047,32.3286,271335.0
2015-06-22 11:05:00,40.73,40.75,40.72,40.73,534271.0,32.3286,32.3444,32.3206,32.3286,534271.0
2015-06-22 11:10:00,40.73,40.75,40.73,40.75,225495.0,32.3286,32.3444,32.3286,32.3444,225495.0
2015-06-22 11:15:00,40.75,40.76,40.73,40.76,344677.0,32.3444,32.3524,32.3286,32.3524,344677.0
2015-06-22 11:20:00,40.76,40.77,40.75,40.76,332280.0,32.3524,32.3603,32.3444,32.3524,332280.0
2015-06-22 11:25:00,40.76,40.77,40.73,40.75,369064.0,32.3524,32.3603,32.3286,32.3444,369064.0
2015-06-22 11:30:00,40.74,40.75,40.73,40.75,339748.0,32.3365,32.3444,32.3286,32.3444,339748.0
2015-06-22 11:35:00,40.75,40.75,40.71,40.71,270389.0,32.3444,32.3444,32.3127,32.3127,270389.0
2015-06-22 11:40:00,40.71,40.73,40.7,40.73,311507.0,32.3127,32.3286,32.3047,32.3286,311507.0
2015-06-22 11:45:00,40.73,40.74,40.72,40.73,478379.0,32.3286,32.3365,32.3206,32.3286,478379.0
2015-06-22 11:50:00,40.73,40.75,40.71,40.72,618296.0,32.3286,32.3444,32.3127,32.3206,618296.0
2015-06-22 11:55:00,40.72,40.74,40.71,40.72,531636.0,32.3206,32.3365,32.3127,32.3206,531636.0
2015-06-22 12:00:00,40.72,40.74,40.7,40.73,275535.0,32.3206,32.3365,32.3047,32.3286,275535.0
2015-06-22 12:05:00,40.73,40.73,40.71,40.72,330496.0,32.3286,32.3286,32.3127,32.3206,330496.0
2015-06-22 12:10:00,40.72,40.73,40.7,40.71,526489.0,32.3206,32.3286,32.3047,32.3127,526489.0
2015-06-22 12:15:00,40.71,40.73,40.7,40.71,442628.0,32.3127,32.3286,32.3047,32.3127,442628.0
2015-06-22 12:20:00,40.71,40.72,40.68,40.69,294258.0,32.3127,32.3206,32.2889,32.2968,294258.0
2015-06-22 12:25:00,40.69,40.7,40.66,40.68,410823.0,32.2968,32.3047,32.273,32.2889,410823.0
2015-06-22 12:30:00,40.68,40.69,40.67,40.69,250027.0,32.2889,32.2968,32.2809,32.2968,250027.0
2015-06-22 12:35:00,40.68,40.71,40.68,40.71,122726.0,32.2889,32.3127,32.2889,32.3127,122726.0
2015-06-22 12:40:00,40.71,40.71,40.7,40.7,38466.0,32.3127,32.3127,32.3047,32.3047,38466.0
2015-06-22 12:45:00,40.71,40.71,40.69,40.7,124705.0,32.3127,32.3127,32.2968,32.3047,124705.0
2015-06-22 12:50:00,40.7,40.71,40.7,40.71,65294.0,32.3047,32.3127,32.3047,32.3127,65294.0
2015-06-22 12:55:00,40.71,40.72,40.71,40.72,213647.0,32.3127,32.3206,32.3127,32.3206,213647.0
2015-06-22 13:00:00,40.72,40.72,40.71,40.71,25539.0,32.3206,32.3206,32.3127,32.3127,25539.0
2015-06-22 13:05:00,40.72,40.73,40.71,40.71,188939.0,32.3206,32.3286,32.3127,32.3127,188939.0
2015-06-22 13:10:00,40.71,40.72,40.7,40.71,102712.0,32.3127,32.3206,32.3047,32.3127,102712.0
2015-06-22 13:15:00,40.7,40.71,40.69,40.69,293157.0,32.3047,32.3127,32.2968,32.2968,293157.0
2015-06-22 13:20:00,40.69,40.71,40.69,40.7,104253.0,32.2968,32.3127,32.2968,32.3047,104253.0
2015-06-22 13:25:00,40.7,40.7,40.67,40.68,97690.0,32.3047,32.3047,32.2809,32.2889,97690.0
2015-06-22 13:30:00,40.68,40.69,40.67,40.68,186808.0,32.2889,32.2968,32.2809,32.2889,186808.0
2015-06-22 13:35:00,40.68,40.69,40.67,40.67,143276.0,32.2889,32.2968,32.2809,32.2809,143276.0
2015-06-22 13:40:00,40.67,40.68,40.66,40.67,219679.0,32.2809,32.2889,32.273,32.2809,219679.0
2015-06-22 13:45:00,40.67,40.69,40.65,40.68,146796.0,32.2809,32.2968,32.2651,32.2889,146796.0
2015-06-22 13:50:00,40.68,40.69,40.67,40.68,110994.0,32.2889,32.2968,32.2809,32.2889,110994.0
2015-06-22 13:55:00,40.67,40.69,40.67,40.69,90068.0,32.2809,32.2968,32.2809,32.2968,90068.0
2015-06-22 14:00:00,40.69,40.69,40.67,40.68,153362.0,32.2968,32.2968,32.2809,32.2889,153362.0
2015-06-22 14:05:00,40.69,40.7,40.68,40.69,101315.0,32.2968,32.3047,32.2889,32.2968,101315.0
2015-06-22 14:10:00,40.69,40.69,40.68,40.68,39455.0,32.2968,32.2968,32.2889,32.2889,39455.0
2015-06-22 14:15:00,40.68,40.7,40.67,40.69,148219.0,32.2889,32.3047,32.2809,32.2968,148219.0
2015-06-22 14:20:00,40.69,40.69,40.67,40.68,80713.0,32.2968,32.2968,32.2809,32.2889,80713.0
2015-06-22 14:25:00,40.68,40.68,40.66,40.66,135240.0,32.2889,32.2889,32.273,32.273,135240.0
2015-06-22 14:30:00,40.66,40.68,40.66,40.66,138300.0,32.273,32.2889,32.273,32.273,138300.0
2015-06-22 14:35:00,40.67,40.68,40.66,40.67,98585.0,32.2809,32.2889,32.273,32.2809,98585.0
2015-06-22 14:40:00,40.68,40.68,40.66,40.67,154701.0,32.2889,32.2889,32.273,32.2809,154701.0
2015-06-22 14:45:00,40.68,40.69,40.67,40.68,197256.0,32.2889,32.2968,32.2809,32.2889,197256.0
2015-06-22 14:50:00,40.68,40.7,40.68,40.69,98837.0,32.2889,32.3047,32.2889,32.2968,98837.0
2015-06-22 14:55:00,40.69,40.7,40.66,40.66,364169.0,32.2968,32.3047,32.273,32.273,364169.0
2015-06-22 15:00:00,40.66,40.67,40.65,40.66,142151.0,32.273,32.2809,32.2651,32.273,142151.0
2015-06-22 15:05:00,40.66,40.68,40.65,40.68,174951.0,32.273,32.2889,32.2651,32.2889,174951.0
2015-06-22 15:10:00,40.68,40.68,40.66,40.67,375618.0,32.2889,32.2889,32.273,32.2809,375618.0
2015-06-22 15:15:00,40.66,40.67,40.64,40.65,680718.0,32.273,32.2809,32.2571,32.2651,680718.0
2015-06-22 15:20:00,40.66,40.68,40.65,40.67,583409.0,32.273,32.2889,32.2651,32.2809,583409.0
2015-06-22 15:25:00,40.67,40.67,40.65,40.65,421742.0,32.2809,32.2809,32.2651,32.2651,421742.0
2015-06-22 15:30:00,40.66,40.66,40.64,40.66,473039.0,32.273,32.273,32.2571,32.273,473039.0
2015-06-22 15:35:00,40.66,40.66,40.62,40.63,754592.0,32.273,32.273,32.2413,32.2492,754592.0
2015-06-22 15:40:00,40.64,40.65,40.63,40.64,865272.0,32.2571,32.2651,32.2492,32.2571,865272.0
2015-06-22 15:45:00,40.63,40.64,40.61,40.62,880686.0,32.2492,32.2571,32.2333,32.2413,880686.0
2015-06-22 15:50:00,40.61,40.63,40.61,40.62,1108472.0,32.2333,32.2492,32.2333,32.2413,1108472.0
2015-06-22 15:55:00,40.62,40.63,40.6,40.63,2398984.0,32.2413,32.2492,32.2254,32.2492,2398984.0
2015-06-23 09:30:00,40.8,40.9,40.79,40.87,1129137.0,32.3841,32.4635,32.3762,32.4397,1129137.0
2015-06-23 09:35:00,40.87,40.92,40.86,40.87,1017711.0,32.4397,32.4794,32.4317,32.4397,1017711.0
2015-06-23 09:40:00,40.88,40.9,40.86,40.9,572174.0,32.4476,32.4635,32.4317,32.4635,572174.0
2015-06-23 09:45:00,40.9,40.91,40.88,40.9,669928.0,32.4635,32.4714,32.4476,32.4635,669928.0
2015-06-23 09:50:00,40.9,40.91,40.89,40.91,800059.0,32.4635,32.4714,32.4556,32.4714,800059.0
2015-06-23 09:55:00,40.91,40.92,40.9,40.91,314993.0,32.4714,32.4794,32.4635,32.4714,314993.0
2015-06-23 10:00:00,40.92,40.92,40.89,40.92,1189743.0,32.4794,32.4794,32.4556,32.4794,1189743.0
2015-06-23 10:05:00,40.92,40.95,40.92,40.95,813208.0,32.4794,32.5032,32.4794,32.5032,813208.0
2015-06-23 10:10:00,40.95,40.99,40.89,40.98,1258956.0,32.5032,32.5349,32.4556,32.527,1258956.0
2015-06-23 10:15:00,40.98,40.99,40.95,40.96,516767.0,32.527,32.5349,32.5032,32.5111,516767.0
2015-06-23 10:20:00,40.96,40.99,40.95,40.98,393468.0,32.5111,32.5349,32.5032,32.527,393468.0
2015-06-23 10:25:00,40.98,41.0,40.98,40.98,968556.0,32.527,32.5429,32.527,32.527,968556.0
2015-06-23 10:30:00,40.98,41.01,40.98,41.01,1875200.0,32.527,32.5508,32.527,32.5508,1875200.0
2015-06-23 10:35:00,41.01,41.01,40.98,40.98,1071214.0,32.5508,32.5508,32.527,32.527,1071214.0
2015-06-23 10:40:00,40.98,40.99,40.97,40.98,314592.0,32.527,32.5349,32.5191,32.527,314592.0
2015-06-23 10:45:00,40.98,41.0,40.97,41.0,286407.0,32.527,32.5429,32.5191,32.5429,286407.0
2015-06-23 10:50:00,41.0,41.0,40.98,40.99,661224.0,32.5429,32.5429,32.527,32.5349,661224.0
2015-06-23 10:55:00,41.0,41.0,40.97,40.98,213960.0,32.5429,32.5429,32.5191,32.527,213960.0
2015-06-23 11:00:00,40.98,40.99,40.96,40.98,264256.0,32.527,32.5349,32.5111,32.527,264256.0
2015-06-23 11:05:00,40.98,41.0,40.97,40.98,193395.0,32.527,32.5429,32.5191,32.527,193395.0
2015-06-23 11:10:00,40.98,40.99,40.98,40.99,100702.0,32.527,32.5349,32.527,32.5349,100702.0
2015-06-23 11:15:00,40.98,40.99,40.97,40.98,389005.0,32.527,32.5349,32.5191,32.527,389005.0
2015-06-23 11:20:00,40.98,40.99,40.97,40.98,182564.0,32.527,32.5349,32.5191,32.527,182564.0
2015-06-23 11:25:00,40.99,41.0,40.97,41.0,616210.0,32.5349,32.5429,32.5191,32.5429,616210.0
2015-06-23 11:30:00,41.0,41.0,40.98,41.0,408729.0,32.5429,32.5429,32.527,32.5429,408729.0
2015-06-23 11:35:00,41.0,41.01,40.99,40.99,445088.0,32.5429,32.5508,32.5349,32.5349,445088.0
2015-06-23 11:40:00,40.99,41.0,40.99,40.99,157263.0,32.5349,32.5429,32.5349,32.5349,157263.0
2015-06-23 11:45:00,41.0,41.01,40.99,41.01,275712.0,32.5429,32.5508,32.5349,32.5508,275712.0
2015-06-23 11:50:00,41.01,41.01,40.99,41.01,182530.0,32.5508,32.5508,32.5349,32.5508,182530.0
2015-06-23 11:55:00,41.01,41.01,41.0,41.01,155175.0,32.5508,32.5508,32.5429,32.5508,155175.0
2015-06-23 12:00:00,41.01,41.01,40.97,40.98,376697.0,32.5508,32.5508,32.5191,32.527,376697.0
2015-06-23 12:05:00,40.97,40.98,40.94,40.97,516607.0,32.5191,32.527,32.4952,32.5191,516607.0
2015-06-23 12:10:00,40.96,40.98,40.96,40.97,130555.0,32.5111,32.527,32.5111,32.5191,130555.0
2015-06-23 12:15:00,40.97,40.98,40.96,40.98,94939.0,32.5191,32.527,32.5111,32.527,94939.0
2015-06-23 12:20:00,40.98,40.99,40.96,40.97,151350.0,32.527,32.5349,32.5111,32.5191,151350.0
2015-06-23 12:25:00,40.97,40.99,40.96,40.97,135585.0,32.5191,32.5349,32.5111,32.5191,135585.0
2015-06-23 12:30:00,40.98,40.98,40.97,40.98,73946.0,32.527,32.527,32.5191,32.527,73946.0
2015-06-23 12:35:00,40.98,40.99,40.97,40.98,191672.0,32.527,32.5349,32.5191,32.527,191672.0
2015-06-23 12:40:00,40.98,40.99,40.96,40.97,185717.0,32.527,32.5349,32.5111,32.5191,185717.0
2015-06-23 12:45:00,40.96,40.97,40.96,40.96,66930.0,32.5111,32.5191,32.5111,32.5111,66930.0
2015-06-23 12:50:00,40.97,40.97,40.94,40.95,164068.0,32.5191,32.5191,32.4952,32.5032,164068.0
2015-06-23 12:55:00,40.95,40.97,40.94,40.96,210322.0,32.5032,32.5191,32.4952,32.5111,210322.0
2015-06-23 13:00:00,40.96,40.97,40.96,40.96,86543.0,32.5111,32.5191,32.5111,32.5111,86543.0
2015-06-23 13:05:00,40.96,40.97,40.96,40.97,108415.0,32.5111,32.5191,32.5111,32.5191,108415.0
2015-06-23 13:10:00,40.97,40.99,40.96,40.98,208647.0,32.5191,32.5349,32.5111,32.527,208647.0
2015-06-23 13:15:00,40.98,41.0,40.97,40.99,124205.0,32.527,32.5429,32.5191,32.5349,124205.0
2015-06-23 13:20:00,41.0,41.0,40.99,40.99,96194.0,32.5429,32.5429,32.5349,32.5349,96194.0
2015-06-23 13:25:00,40.99,41.0,40.99,41.0,44069.0,32.5349,32.5429,32.5349,32.5429,44069.0
2015-06-23 13:30:00,40.99,40.99,40.98,40.99,130187.0,32.5349,32.5349,32.527,32.5349,130187.0
2015-06-23 13:35:00,40.98,41.0,40.98,41.0,67602.0,32.527,32.5429,32.527,32.5429,67602.0
2015-06-23 13:40:00,41.0,41.0,40.99,41.0,112342.0,32.5429,32.5429,32.5349,32.5429,112342.0
2015-06-23 13:45:00,41.0,41.01,40.99,41.01,93245.0,32.5429,32.5508,32.5349,32.5508,93245.0
2015-06-23 13:50:00,41.01,41.01,40.99,40.99,195000.0,32.5508,32.5508,32.5349,32.5349,195000.0
2015-06-23 13:55:00,40.99,41.0,40.98,41.0,137563.0,32.5349,32.5429,32.527,32.5429,137563.0
2015-06-23 14:00:00,40.99,41.0,40.99,41.0,125907.0,32.5349,32.5429,32.5349,32.5429,125907.0
2015-06-23 14:05:00,41.0,41.0,40.98,40.99,83129.0,32.5429,32.5429,32.527,32.5349,83129.0
2015-06-23 14:10:00,40.98,41.0,40.98,41.0,78613.0,32.527,32.5429,32.527,32.5429,78613.0
2015-06-23 14:15:00,41.0,41.01,40.99,41.0,192966.0,32.5429,32.5508,32.5349,32.5429,192966.0
2015-06-23 14:20:00,41.0,41.01,40.99,41.0,95042.0,32.5429,32.5508,32.5349,32.5429,95042.0
2015-06-23 14:25:00,41.0,41.01,40.99,41.01,230105.0,32.5429,32.5508,32.5349,32.5508,230105.0
2015-06-23 14:30:00,41.01,41.01,41.0,41.01,92749.0,32.5508,32.5508,32.5429,32.5508,92749.0
2015-06-23 14:35:00,41.01,41.05,41.0,41.04,488756.0,32.5508,32.5826,32.5429,32.5746,488756.0
2015-06-23 14:40:00,41.05,41.06,41.04,41.05,217183.0,32.5826,32.5905,32.5746,32.5826,217183.0
2015-06-23 14:45:00,41.05,41.05,41.03,41.03,280039.0,32.5826,32.5826,32.5667,32.5667,280039.0
2015-06-23 14:50:00,41.04,41.04,41.03,41.03,79367.0,32.5746,32.5746,32.5667,32.5667,79367.0
2015-06-23 14:55:00,41.04,41.04,41.03,41.04,252804.0,32.5746,32.5746,32.5667,32.5746,252804.0
2015-06-23 15:00:00,41.04,41.05,41.03,41.05,220073.0,32.5746,32.5826,32.5667,32.5826,220073.0
2015-06-23 15:05:00,41.05,41.05,41.03,41.05,498697.0,32.5826,32.5826,32.5667,32.5826,498697.0
2015-06-23 15:10:00,41.05,41.06,41.04,41.05,182268.0,32.5826,32.5905,32.5746,32.5826,182268.0
2015-06-23 15:15:00,41.05,41.05,41.04,41.05,382520.0,32.5826,32.5826,32.5746,32.5826,382520.0
2015-06-23 15:20:00,41.05,41.05,41.03,41.03,323409.0,32.5826,32.5826,32.5667,32.5667,323409.0
2015-06-23 15:25:00,41.03,41.05,41.03,41.04,380484.0,32.5667,32.5826,32.5667,32.5746,380484.0
2015-06-23 15:30:00,41.04,41.06,41.03,41.05,499180.0,32.5746,32.5905,32.5667,32.5826,499180.0
2015-06-23 15:35:00,41.05,41.06,41.02,41.04,484380.0,32.5826,32.5905,32.5587,32.5746,484380.0
2015-06-23 15:40:00,41.04,41.05,41.03,41.03,556436.0,32.5746,32.5826,32.5667,32.5667,556436.0
2015-06-23 15:45:00,41.04,41.05,41.03,41.03,531654.0,32.5746,32.5826,32.5667,32.5667,531654.0
2015-06-23 15:50:00,41.03,41.04,41.01,41.02,1283355.0,32.5667,32.5746,32.5508,32.5587,1283355.0
2015-06-23 15:55:00,41.02,41.05,41.01,41.05,3142418.0,32.5587,32.5826,32.5508,32.5826,3142418.0
2015-06-24 09:30:00,41.0,41.02,40.92,41.0,830740.0,32.5429,32.5587,32.4794,32.5429,830740.0
2015-06-24 09:35:00,41.0,41.03,40.99,41.0,449976.0,32.5429,32.5667,32.5349,32.5429,449976.0
2015-06-24 09:40:00,41.01,41.04,41.0,41.02,562591.0,32.5508,32.5746,32.5429,32.5587,562591.0
2015-06-24 09:45:00,41.02,41.05,41.02,41.04,776693.0,32.5587,32.5826,32.5587,32.5746,776693.0
2015-06-24 09:50:00,41.04,41.05,41.01,41.03,549779.0,32.5746,32.5826,32.5508,32.5667,549779.0
2015-06-24 09:55:00,41.03,41.06,41.02,41.05,257377.0,32.5667,32.5905,32.5587,32.5826,257377.0
2015-06-24 10:00:00,41.05,41.07,41.05,41.07,256127.0,32.5826,32.5984,32.5826,32.5984,256127.0
2015-06-24 10:05:00,41.07,41.07,41.04,41.05,255095.0,32.5984,32.5984,32.5746,32.5826,255095.0
2015-06-24 10:10:00,41.05,41.06,41.01,41.04,528521.0,32.5826,32.5905,32.5508,32.5746,528521.0
2015-06-24 10:15:00,41.04,41.06,41.04,41.05,148512.0,32.5746,32.5905,32.5746,32.5826,148512.0
2015-06-24 10:20:00,41.05,41.05,41.02,41.03,116319.0,32.5826,32.5826,32.5587,32.5667,116319.0
2015-06-24 10:25:00,41.03,41.06,41.03,41.05,265492.0,32.5667,32.5905,32.5667,32.5826,265492.0
2015-06-24 10:30:00,41.05,41.06,41.02,41.02,254259.0,32.5826,32.5905,32.5587,32.5587,254259.0
2015-06-24 10:35:00,41.03,41.03,41.01,41.03,186992.0,32.5667,32.5667,32.5508,32.5667,186992.0
2015-06-24 10:40:00,41.03,41.04,41.02,41.04,156785.0,32.5667,32.5746,32.5587,32.5746,156785.0
2015-06-24 10:45:00,41.04,41.04,41.01,41.02,183924.0,32.5746,32.5746,32.5508,32.5587,183924.0
2015-06-24 10:50:00,41.03,41.04,41.01,41.02,186907.0,32.5667,32.5746,32.5508,32.5587,186907.0
2015-06-24 10:55:00,41.02,41.02,41.0,41.0,75099.0,32.5587,32.5587,32.5429,32.5429,75099.0
2015-06-24 11:00:00,41.01,41.01,40.96,40.97,390567.0,32.5508,32.5508,32.5111,32.5191,390567.0
2015-06-24 11:05:00,40.98,40.99,40.96,40.99,93633.0,32.527,32.5349,32.5111,32.5349,93633.0
2015-06-24 11:10:00,40.98,40.99,40.96,40.97,120195.0,32.527,32.5349,32.5111,32.5191,120195.0
2015-06-24 11:15:00,40.97,40.97,40.95,40.96,168385.0,32.5191,32.5191,32.5032,32.5111,168385.0
2015-06-24 11:20:00,40.96,40.98,40.95,40.97,113876.0,32.5111,32.527,32.5032,32.5191,113876.0
2015-06-24 11:25:00,40.96,40.97,40.94,40.95,275666.0,32.5111,32.5191,32.4952,32.5032,275666.0
2015-06-24 11:30:00,40.95,40.95,40.93,40.94,114868.0,32.5032,32.5032,32.4873,32.4952,114868.0
2015-06-24 11:35:00,40.94,40.94,40.93,40.93,315537.0,32.4952,32.4952,32.4873,32.4873,315537.0
2015-06-24 11:40:00,40.93,40.95,40.91,40.94,451354.0,32.4873,32.5032,32.4714,32.4952,451354.0
2015-06-24 11:45:00,40.94,40.94,40.92,40.92,130451.0,32.4952,32.4952,32.4794,32.4794,130451.0
2015-06-24 11:50:00,40.93,40.93,40.91,40.93,400709.0,32.4873,32.4873,32.4714,32.4873,400709.0
2015-06-24 11:55:00,40.93,40.93,40.9,40.91,310788.0,32.4873,32.4873,32.4635,32.4714,310788.0
2015-06-24 12:00:00,40.91,40.91,40.87,40.88,311453.0,32.4714,32.4714,32.4397,32.4476,311453.0
2015-06-24 12:05:00,40.89,40.9,40.88,40.89,103161.0,32.4556,32.4635,32.4476,32.4556,103161.0
2015-06-24 12:10:00,40.89,40.93,40.86,40.91,272554.0,32.4556,32.4873,32.4317,32.4714,272554.0
2015-06-24 12:15:00,40.91,40.92,40.9,40.92,153406.0,32.4714,32.4794,32.4635,32.4794,153406.0
2015-06-24 12:20:00,40.92,40.92,40.89,40.9,129338.0,32.4794,32.4794,32.4556,32.4635,129338.0
2015-06-24 12:25:00,40.9,40.9,40.87,40.89,127685.0,32.4635,32.4635,32.4397,32.4556,127685.0
2015-06-24 12:30:00,40.89,40.89,40.87,40.89,116469.0,32.4556,32.4556,32.4397,32.4556,116469.0
2015-06-24 12:35:00,40.89,40.9,40.88,40.9,77455.0,32.4556,32.4635,32.4476,32.4635,77455.0
2015-06-24 12:40:00,40.9,40.9,40.89,40.89,63700.0,32.4635,32.4635,32.4556,32.4556,63700.0
2015-06-24 12:45:00,40.9,40.9,40.88,40.9,178307.0,32.4635,32.4635,32.4476,32.4635,178307.0
2015-06-24 12:50:00,40.9,40.9,40.88,40.89,79899.0,32.4635,32.4635,32.4476,32.4556,79899.0
2015-06-24 12:55:00,40.89,40.91,40.88,40.91,154501.0,32.4556,32.4714,32.4476,32.4714,154501.0
2015-06-24 13:00:00,40.91,40.91,40.9,40.91,218643.0,32.4714,32.4714,32.4635,32.4714,218643.0
2015-06-24 13:05:00,40.91,40.92,40.9,40.91,135884.0,32.4714,32.4794,32.4635,32.4714,135884.0
2015-06-24 13:10:00,40.91,40.92,40.89,40.89,130768.0,32.4714,32.4794,32.4556,32.4556,130768.0
2015-06-24 13:15:00,40.88,40.89,40.87,40.87,172949.0,32.4476,32.4556,32.4397,32.4397,172949.0
2015-06-24 13:20:00,40.87,40.88,40.84,40.84,385565.0,32.4397,32.4476,32.4159,32.4159,385565.0
2015-06-24 13:25:00,40.84,40.85,40.81,40.82,574494.0,32.4159,32.4238,32.3921,32.4,574494.0
2015-06-24 13:30:00,40.82,40.82,40.79,40.8,330890.0,32.4,32.4,32.3762,32.3841,330890.0
2015-06-24 13:35:00,40.8,40.81,40.78,40.79,182466.0,32.3841,32.3921,32.3682,32.3762,182466.0
2015-06-24 13:40:00,40.79,40.79,40.77,40.79,233396.0,32.3762,32.3762,32.3603,32.3762,233396.0
2015-06-24 13:45:00,40.79,40.82,40.78,40.82,102893.0,32.3762,32.4,32.3682,32.4,102893.0
2015-06-24 13:50:00,40.82,40.83,40.8,40.82,179455.0,32.4,32.4079,32.3841,32.4,179455.0
2015-06-24 13:55:00,40.82,40.83,40.81,40.83,89660.0,32.4,32.4079,32.3921,32.4079,89660.0
2015-06-24 14:00:00,40.83,40.85,40.82,40.82,219405.0,32.4079,32.4238,32.4,32.4,219405.0
2015-06-24 14:05:00,40.82,40.83,40.8,40.82,359550.0,32.4,32.4079,32.3841,32.4,359550.0
2015-06-24 14:10:00,40.82,40.82,40.78,40.8,414374.0,32.4,32.4,32.3682,32.3841,414374.0
2015-06-24 14:15:00,40.8,40.81,40.77,40.78,395119.0,32.3841,32.3921,32.3603,32.3682,395119.0
2015-06-24 14:20:00,40.77,40.81,40.77,40.8,380970.0,32.3603,32.3921,32.3603,32.3841,380970.0
2015-06-24 14:25:00,40.8,40.81,40.78,40.79,621655.0,32.3841,32.3921,32.3682,32.3762,621655.0
2015-06-24 14:30:00,40.78,40.8,40.77,40.78,220319.0,32.3682,32.3841,32.3603,32.3682,220319.0
2015-06-24 14:35:00,40.78,40.8,40.77,40.8,95083.0,32.3682,32.3841,32.3603,32.3841,95083.0
2015-06-24 14:40:00,40.8,40.8,40.78,40.78,137839.0,32.3841,32.3841,32.3682,32.3682,137839.0
2015-06-24 14:45:00,40.79,40.79,40.78,40.79,163793.0,32.3762,32.3762,32.3682,32.3762,163793.0
2015-06-24 14:50:00,40.79,40.82,40.78,40.81,321449.0,32.3762,32.4,32.3682,32.3921,321449.0
2015-06-24 14:55:00,40.81,40.82,40.79,40.8,313275.0,32.3921,32.4,32.3762,32.3841,313275.0
2015-06-24 15:00:00,40.8,40.8,40.79,40.8,323582.0,32.3841,32.3841,32.3762,32.3841,323582.0
2015-06-24 15:05:00,40.8,40.8,40.78,40.78,539695.0,32.3841,32.3841,32.3682,32.3682,539695.0
2015-06-24 15:10:00,40.78,40.79,40.77,40.77,532105.0,32.3682,32.3762,32.3603,32.3603,532105.0
2015-06-24 15:15:00,40.78,40.8,40.77,40.78,607235.0,32.3682,32.3841,32.3603,32.3682,607235.0
2015-06-24 15:20:00,40.78,40.84,40.78,40.84,1409801.0,32.3682,32.4159,32.3682,32.4159,1409801.0
2015-06-24 15:25:00,40.84,40.86,40.83,40.84,1214409.0,32.4159,32.4317,32.4079,32.4159,1214409.0
2015-06-24 15:30:00,40.84,40.84,40.82,40.82,472252.0,32.4159,32.4159,32.4,32.4,472252.0
2015-06-24 15:35:00,40.83,40.83,40.82,40.82,638160.0,32.4079,32.4079,32.4,32.4,638160.0
2015-06-24 15:40:00,40.83,40.85,40.81,40.84,1572956.0,32.4079,32.4238,32.3921,32.4159,1572956.0
2015-06-24 15:45:00,40.84,40.85,40.81,40.81,1041462.0,32.4159,32.4238,32.3921,32.3921,1041462.0
2015-06-24 15:50:00,40.81,40.83,40.79,40.8,1956331.0,32.3921,32.4079,32.3762,32.3841,1956331.0
2015-06-24 15:55:00,40.8,40.8,40.76,40.76,5086742.0,32.3841,32.3841,32.3524,32.3524,5086742.0
2015-06-25 09:30:00,40.5,40.52,40.44,40.48,2210311.0,32.3862,32.4022,32.3383,32.3702,2210311.0
2015-06-25 09:35:00,40.48,40.5,40.4,40.42,1368034.0,32.3702,32.3862,32.3063,32.3223,1368034.0
2015-06-25 09:40:00,40.43,40.43,40.37,40.4,1404210.0,32.3303,32.3303,32.2823,32.3063,1404210.0
2015-06-25 09:45:00,40.4,40.42,40.39,40.42,820309.0,32.3063,32.3223,32.2983,32.3223,820309.0
2015-06-25 09:50:00,40.42,40.48,40.41,40.45,657775.0,32.3223,32.3702,32.3143,32.3463,657775.0
2015-06-25 09:55:00,40.45,40.46,40.43,40.44,223825.0,32.3463,32.3543,32.3303,32.3383,223825.0
2015-06-25 10:00:00,40.44,40.44,40.42,40.42,354446.0,32.3383,32.3383,32.3223,32.3223,354446.0
2015-06-25 10:05:00,40.43,40.43,40.4,40.43,564088.0,32.3303,32.3303,32.3063,32.3303,564088.0
2015-06-25 10:10:00,40.42,40.47,40.42,40.46,357340.0,32.3223,32.3623,32.3223,32.3543,357340.0
2015-06-25 10:15:00,40.46,40.47,40.42,40.46,530448.0,32.3543,32.3623,32.3223,32.3543,530448.0
2015-06-25 10:20:00,40.46,40.46,40.43,40.44,239409.0,32.3543,32.3543,32.3303,32.3383,239409.0
2015-06-25 10:25:00,40.44,40.45,40.43,40.44,206071.0,32.3383,32.3463,32.3303,32.3383,206071.0
2015-06-25 10:30:00,40.45,40.45,40.41,40.41,370982.0,32.3463,32.3463,32.3143,32.3143,370982.0
2015-06-25 10:35:00,40.41,40.42,40.39,40.4,280721.0,32.3143,32.3223,32.2983,32.3063,280721.0
2015-06-25 10:40:00,40.41,40.42,40.4,40.41,254715.0,32.3143,32.3223,32.3063,32.3143,254715.0
2015-06-25 10:45:00,40.41,40.41,40.37,40.39,308990.0,32.3143,32.3143,32.2823,32.2983,308990.0
2015-06-25 10:50:00,40.39,40.4,40.38,40.39,197662.0,32.2983,32.3063,32.2903,32.2983,197662.0
2015-06-25 10:55:00,40.39,40.4,40.36,40.39,337411.0,32.2983,32.3063,32.2743,32.2983,337411.0
2015-06-25 11:00:00,40.39,40.41,40.38,40.4,249498.0,32.2983,32.3143,32.2903,32.3063,249498.0
2015-06-25 11:05:00,40.4,40.41,40.39,40.4,1022874.0,32.3063,32.3143,32.2983,32.3063,1022874.0
2015-06-25 11:10:00,40.4,40.4,40.38,40.39,262310.0,32.3063,32.3063,32.2903,32.2983,262310.0
2015-06-25 11:15:00,40.39,40.4,40.38,40.38,142933.0,32.2983,32.3063,32.2903,32.2903,142933.0
2015-06-25 11:20:00,40.38,40.39,40.37,40.38,352695.0,32.2903,32.2983,32.2823,32.2903,352695.0
2015-06-25 11:25:00,40.38,40.39,40.36,40.38,331608.0,32.2903,32.2983,32.2743,32.2903,331608.0
2015-06-25 11:30:00,40.38,40.39,40.36,40.38,951017.0,32.2903,32.2983,32.2743,32.2903,951017.0
2015-06-25 11:35:00,40.38,40.38,40.36,40.38,288636.0,32.2903,32.2903,32.2743,32.2903,288636.0
2015-06-25 11:40:00,40.38,40.38,40.36,40.38,400918.0,32.2903,32.2903,32.2743,32.2903,400918.0
2015-06-25 11:45:00,40.37,40.39,40.37,40.39,85852.0,32.2823,32.2983,32.2823,32.2983,85852.0
2015-06-25 11:50:00,40.39,40.4,40.38,40.39,259851.0,32.2983,32.3063,32.2903,32.2983,259851.0
2015-06-25 11:55:00,40.4,40.41,40.39,40.4,77826.0,32.3063,32.3143,32.2983,32.3063,77826.0
2015-06-25 12:00:00,40.4,40.4,40.36,40.37,318765.0,32.3063,32.3063,32.2743,32.2823,318765.0
2015-06-25 12:05:00,40.37,40.39,40.36,40.38,82108.0,32.2823,32.2983,32.2743,32.2903,82108.0
2015-06-25 12:10:00,40.38,40.39,40.35,40.36,90281.0,32.2903,32.2983,32.2663,32.2743,90281.0
2015-06-25 12:15:00,40.36,40.39,40.36,40.39,125488.0,32.2743,32.2983,32.2743,32.2983,125488.0
2015-06-25 12:20:00,40.39,40.39,40.38,40.38,34898.0,32.2983,32.2983,32.2903,32.2903,34898.0
2015-06-25 12:25:00,40.38,40.39,40.37,40.38,146125.0,32.2903,32.2983,32.2823,32.2903,146125.0
2015-06-25 12:30:00,40.37,40.38,40.36,40.37,131622.0,32.2823,32.2903,32.2743,32.2823,131622.0
2015-06-25 12:35:00,40.36,40.37,40.35,40.37,166731.0,32.2743,32.2823,32.2663,32.2823,166731.0
2015-06-25 12:40:00,40.36,40.37,40.35,40.35,69665.0,32.2743,32.2823,32.2663,32.2663,69665.0
2015-06-25 12:45:00,40.36,40.37,40.34,40.37,222279.0,32.2743,32.2823,32.2583,32.2823,222279.0
2015-06-25 12:50:00,40.37,40.37,40.36,40.37,153079.0,32.2823,32.2823,32.2743,32.2823,153079.0
2015-06-25 12:55:00,40.36,40.37,40.36,40.37,76006.0,32.2743,32.2823,32.2743,32.2823,76006.0
2015-06-25 13:00:00,40.36,40.37,40.36,40.37,71372.0,32.2743,32.2823,32.2743,32.2823,71372.0
2015-06-25 13:05:00,40.36,40.4,40.36,40.39,384276.0,32.2743,32.3063,32.2743,32.2983,384276.0
2015-06-25 13:10:00,40.39,40.4,40.38,40.39,172320.0,32.2983,32.3063,32.2903,32.2983,172320.0
2015-06-25 13:15:00,40.38,40.39,40.38,40.38,111478.0,32.2903,32.2983,32.2903,32.2903,111478.0
2015-06-25 13:20:00,40.39,40.39,40.38,40.39,61312.0,32.2983,32.2983,32.2903,32.2983,61312.0
2015-06-25 13:25:00,40.38,40.39,40.36,40.37,226905.0,32.2903,32.2983,32.2743,32.2823,226905.0
2015-06-25 13:30:00,40.36,40.37,40.35,40.36,350058.0,32.2743,32.2823,32.2663,32.2743,350058.0
2015-06-25 13:35:00,40.37,40.38,40.36,40.38,202647.0,32.2823,32.2903,32.2743,32.2903,202647.0
2015-06-25 13:40:00,40.37,40.38,40.36,40.37,152243.0,32.2823,32.2903,32.2743,32.2823,152243.0
2015-06-25 13:45:00,40.37,40.38,40.36,40.36,65136.0,32.2823,32.2903,32.2743,32.2743,65136.0
2015-06-25 13:50:00,40.37,40.37,40.36,40.37,91323.0,32.2823,32.2823,32.2743,32.2823,91323.0
2015-06-25 13:55:00,40.36,40.37,40.35,40.36,135494.0,32.2743,32.2823,32.2663,32.2743,135494.0
2015-06-25 14:00:00,40.36,40.37,40.34,40.34,143018.0,32.2743,32.2823,32.2583,32.2583,143018.0
2015-06-25 14:05:00,40.34,40.35,40.33,40.33,115160.0,32.2583,32.2663,32.2503,32.2503,115160.0
2015-06-25 14:10:00,40.33,40.33,40.3,40.33,268534.0,32.2503,32.2503,32.2263,32.2503,268534.0
2015-06-25 14:15:00,40.33,40.34,40.32,40.33,65108.0,32.2503,32.2583,32.2423,32.2503,65108.0
2015-06-25 14:20:00,40.34,40.34,40.32,40.32,69004.0,32.2583,32.2583,32.2423,32.2423,69004.0
2015-06-25 14:25:00,40.32,40.32,40.29,40.3,195158.0,32.2423,32.2423,32.2183,32.2263,195158.0
2015-06-25 14:30:00,40.3,40.33,40.3,40.33,76625.0,32.2263,32.2503,32.2263,32.2503,76625.0
2015-06-25 14:35:00,40.33,40.35,40.32,40.34,200577.0,32.2503,32.2663,32.2423,32.2583,200577.0
2015-06-25 14:40:00,40.34,40.35,40.33,40.33,220690.0,32.2583,32.2663,32.2503,32.2503,220690.0
2015-06-25 14:45:00,40.33,40.34,40.32,40.33,289744.0,32.2503,32.2583,32.2423,32.2503,289744.0
2015-06-25 14:50:00,40.33,40.33,40.3,40.31,267350.0,32.2503,32.2503,32.2263,32.2343,267350.0
2015-06-25 14:55:00,40.32,40.34,40.31,40.33,221947.0,32.2423,32.2583,32.2343,32.2503,221947.0
2015-06-25 15:00:00,40.33,40.35,40.32,40.34,183939.0,32.2503,32.2663,32.2423,32.2583,183939.0
2015-06-25 15:05:00,40.34,40.36,40.33,40.34,274145.0,32.2583,32.2743,32.2503,32.2583,274145.0
2015-06-25 15:10:00,40.35,40.35,40.32,40.33,138464.0,32.2663,32.2663,32.2423,32.2503,138464.0
2015-06-25 15:15:00,40.33,40.33,40.31,40.32,217793.0,32.2503,32.2503,32.2343,32.2423,217793.0
2015-06-25 15:20:00,40.33,40.33,40.32,40.33,81012.0,32.2503,32.2503,32.2423,32.2503,81012.0
2015-06-25 15:25:00,40.33,40.35,40.31,40.33,372126.0,32.2503,32.2663,32.2343,32.2503,372126.0
2015-06-25 15:30:00,40.33,40.34,40.32,40.32,144010.0,32.2503,32.2583,32.2423,32.2423,144010.0
2015-06-25 15:35:00,40.32,40.35,40.32,40.34,375780.0,32.2423,32.2663,32.2423,32.2583,375780.0
2015-06-25 15:40:00,40.35,40.35,40.33,40.33,267089.0,32.2663,32.2663,32.2503,32.2503,267089.0
2015-06-25 15:45:00,40.34,40.34,40.32,40.33,556395.0,32.2583,32.2583,32.2423,32.2503,556395.0
2015-06-25 15:50:00,40.33,40.34,40.29,40.29,1236178.0,32.2503,32.2583,32.2183,32.2183,1236178.0
2015-06-25 15:55:00,40.29,40.31,40.28,40.3,2950532.0,32.2183,32.2343,32.2103,32.2263,2950532.0
2015-06-26 09:30:00,39.95,40.0,39.93,39.97,2084552.0,31.9464,31.9864,31.9304,31.9624,2084552.0
2015-06-26 09:35:00,39.96,40.02,39.96,40.01,962903.0,31.9544,32.0024,31.9544,31.9944,962903.0
2015-06-26 09:40:00,40.01,40.03,39.97,40.01,528841.0,31.9944,32.0104,31.9624,31.9944,528841.0
2015-06-26 09:45:00,40.02,40.03,40.0,40.03,791232.0,32.0024,32.0104,31.9864,32.0104,791232.0
2015-06-26 09:50:00,40.03,40.06,40.02,40.05,616508.0,32.0104,32.0344,32.0024,32.0264,616508.0
2015-06-26 09:55:00,40.06,40.1,40.06,40.09,338678.0,32.0344,32.0664,32.0344,32.0584,338678.0
2015-06-26 10:00:00,40.09,40.12,40.09,40.11,274579.0,32.0584,32.0824,32.0584,32.0744,274579.0
2015-06-26 10:05:00,40.12,40.14,40.11,40.14,438877.0,32.0824,32.0984,32.0744,32.0984,438877.0
2015-06-26 10:10:00,40.14,40.14,40.11,40.13,203877.0,32.0984,32.0984,32.0744,32.0904,203877.0
2015-06-26 10:15:00,40.13,40.15,40.12,40.13,430975.0,32.0904,32.1064,32.0824,32.0904,430975.0
2015-06-26 10:20:00,40.13,40.14,40.09,40.1,301125.0,32.0904,32.0984,32.0584,32.0664,301125.0
2015-06-26 10:25:00,40.1,40.14,40.09,40.14,211765.0,32.0664,32.0984,32.0584,32.0984,211765.0
2015-06-26 10:30:00,40.14,40.15,40.11,40.11,194358.0,32.0984,32.1064,32.0744,32.0744,194358.0
2015-06-26 10:35:00,40.12,40.14,40.11,40.13,183642.0,32.0824,32.0984,32.0744,32.0904,183642.0
2015-06-26 10:40:00,40.12,40.13,40.08,40.1,254841.0,32.0824,32.0904,32.0504,32.0664,254841.0
2015-06-26 10:45:00,40.1,40.1,40.07,40.08,128872.0,32.0664,32.0664,32.0424,32.0504,128872.0
2015-06-26 10:50:00,40.09,40.1,40.08,40.08,163478.0,32.0584,32.0664,32.0504,32.0504,163478.0
2015-06-26 10:55:00,40.08,40.08,40.03,40.04,258499.0,32.0504,32.0504,32.0104,32.0184,258499.0
2015-06-26 11:00:00,40.04,40.09,40.04,40.08,199216.0,32.0184,32.0584,32.0184,32.0504,199216.0
2015-06-26 11:05:00,40.07,40.08,40.05,40.06,276179.0,32.0424,32.0504,32.0264,32.0344,276179.0
2015-06-26 11:10:00,40.06,40.1,40.06,40.1,131344.0,32.0344,32.0664,32.0344,32.0664,131344.0
2015-06-26 11:15:00,40.1,40.11,40.09,40.11,99342.0,32.0664,32.0744,32.0584,32.0744,99342.0
2015-06-26 11:20:00,40.11,40.11,40.09,40.1,126788.0,32.0744,32.0744,32.0584,32.0664,126788.0
2015-06-26 11:25:00,40.1,40.12,40.09,40.11,336052.0,32.0664,32.0824,32.0584,32.0744,336052.0
2015-06-26 11:30:00,40.1,40.12,40.08,40.09,218168.0,32.0664,32.0824,32.0504,32.0584,218168.0
2015-06-26 11:35:00,40.09,40.1,40.08,40.09,105528.0,32.0584,32.0664,32.0504,32.0584,105528.0
2015-06-26 11:40:00,40.09,40.1,40.08,40.1,109389.0,32.0584,32.0664,32.0504,32.0664,109389.0
2015-06-26 11:45:00,40.09,40.12,40.09,40.1,223318.0,32.0584,32.0824,32.0584,32.0664,223318.0
2015-06-26 11:50:00,40.1,40.11,40.09,40.1,270278.0,32.0664,32.0744,32.0584,32.0664,270278.0
2015-06-26 11:55:00,40.1,40.11,40.1,40.11,74908.0,32.0664,32.0744,32.0664,32.0744,74908.0
2015-06-26 12:00:00,40.1,40.12,40.1,40.12,187696.0,32.0664,32.0824,32.0664,32.0824,187696.0
2015-06-26 12:05:00,40.12,40.12,40.1,40.11,223807.0,32.0824,32.0824,32.0664,32.0744,223807.0
2015-06-26 12:10:00,40.11,40.12,40.1,40.1,68775.0,32.0744,32.0824,32.0664,32.0664,68775.0
2015-06-26 12:15:00,40.1,40.12,40.09,40.11,218855.0,32.0664,32.0824,32.0584,32.0744,218855.0
2015-06-26 12:20:00,40.12,40.12,40.08,40.08,108282.0,32.0824,32.0824,32.0504,32.0504,108282.0
2015-06-26 12:25:00,40.09,40.09,40.07,40.08,204525.0,32.0584,32.0584,32.0424,32.0504,204525.0
2015-06-26 12:30:00,40.08,40.08,40.03,40.05,284269.0,32.0504,32.0504,32.0104,32.0264,284269.0
2015-06-26 12:35:00,40.05,40.06,40.03,40.04,266232.0,32.0264,32.0344,32.0104,32.0184,266232.0
2015-06-26 12:40:00,40.04,40.04,40.01,40.02,155228.0,32.0184,32.0184,31.9944,32.0024,155228.0
2015-06-26 12:45:00,40.02,40.05,40.02,40.03,123840.0,32.0024,32.0264,32.0024,32.0104,123840.0
2015-06-26 12:50:00,40.04,40.06,40.01,40.02,305308.0,32.0184,32.0344,31.9944,32.0024,305308.0
2015-06-26 12:55:00,40.02,40.02,39.98,39.99,400993.0,32.0024,32.0024,31.9704,31.9784,400993.0
2015-06-26 13:00:00,39.99,40.01,39.96,40.01,335218.0,31.9784,31.9944,31.9544,31.9944,335218.0
2015-06-26 13:05:00,40.0,40.01,39.98,39.99,89488.0,31.9864,31.9944,31.9704,31.9784,89488.0
2015-06-26 13:10:00,39.98,39.99,39.92,39.93,483485.0,31.9704,31.9784,31.9224,31.9304,483485.0
2015-06-26 13:15:00,39.92,39.94,39.91,39.92,790893.0,31.9224,31.9384,31.9144,31.9224,790893.0
2015-06-26 13:20:00,39.93,39.93,39.9,39.91,581948.0,31.9304,31.9304,31.9064,31.9144,581948.0
2015-06-26 13:25:00,39.91,39.93,39.91,39.93,213638.0,31.9144,31.9304,31.9144,31.9304,213638.0
2015-06-26 13:30:00,39.93,39.93,39.9,39.91,194548.0,31.9304,31.9304,31.9064,31.9144,194548.0
2015-06-26 13:35:00,39.9,39.91,39.89,39.89,158176.0,31.9064,31.9144,31.8984,31.8984,158176.0
2015-06-26 13:40:00,39.89,39.94,39.89,39.92,450639.0,31.8984,31.9384,31.8984,31.9224,450639.0
2015-06-26 13:45:00,39.92,39.94,39.91,39.92,204758.0,31.9224,31.9384,31.9144,31.9224,204758.0
2015-06-26 13:50:00,39.91,39.93,39.91,39.92,108988.0,31.9144,31.9304,31.9144,31.9224,108988.0
2015-06-26 13:55:00,39.92,39.93,39.91,39.92,214080.0,31.9224,31.9304,31.9144,31.9224,214080.0
2015-06-26 14:00:00,39.93,39.94,39.92,39.94,107339.0,31.9304,31.9384,31.9224,31.9384,107339.0
2015-06-26 14:05:00,39.93,39.95,39.93,39.95,63125.0,31.9304,31.9464,31.9304,31.9464,63125.0
2015-06-26 14:10:00,39.94,39.95,39.91,39.93,961908.0,31.9384,31.9464,31.9144,31.9304,961908.0
2015-06-26 14:15:00,39.93,39.94,39.92,39.93,224752.0,31.9304,31.9384,31.9224,31.9304,224752.0
2015-06-26 14:20:00,39.92,39.95,39.92,39.95,127199.0,31.9224,31.9464,31.9224,31.9464,127199.0
2015-06-26 14:25:00,39.94,39.97,39.94,39.97,187034.0,31.9384,31.9624,31.9384,31.9624,187034.0
2015-06-26 14:30:00,39.97,39.98,39.96,39.98,127823.0,31.9624,31.9704,31.9544,31.9704,127823.0
2015-06-26 14:35:00,39.98,40.0,39.97,39.99,589999.0,31.9704,31.9864,31.9624,31.9784,589999.0
2015-06-26 14:40:00,40.0,40.0,39.96,39.98,279369.0,31.9864,31.9864,31.9544,31.9704,279369.0
2015-06-26 14:45:00,39.98,39.98,39.95,39.97,260931.0,31.9704,31.9704,31.9464,31.9624,260931.0
2015-06-26 14:50:00,39.97,39.97,39.95,39.96,134517.0,31.9624,31.9624,31.9464,31.9544,134517.0
2015-06-26 14:55:00,39.95,39.98,39.95,39.97,145825.0,31.9464,31.9704,31.9464,31.9624,145825.0
2015-06-26 15:00:00,39.97,40.01,39.96,40.01,257459.0,31.9624,31.9944,31.9544,31.9944,257459.0
2015-06-26 15:05:00,40.01,40.03,40.01,40.02,322781.0,31.9944,32.0104,31.9944,32.0024,322781.0
2015-06-26 15:10:00,40.02,40.04,40.0,40.01,369540.0,32.0024,32.0184,31.9864,31.9944,369540.0
2015-06-26 15:15:00,40.01,40.02,40.0,40.01,167781.0,31.9944,32.0024,31.9864,31.9944,167781.0
2015-06-26 15:20:00,40.01,40.02,39.99,40.0,301910.0,31.9944,32.0024,31.9784,31.9864,301910.0
2015-06-26 15:25:00,40.01,40.01,39.99,40.0,90672.0,31.9944,31.9944,31.9784,31.9864,90672.0
2015-06-26 15:30:00,40.0,40.01,39.97,39.98,329717.0,31.9864,31.9944,31.9624,31.9704,329717.0
2015-06-26 15:35:00,39.99,39.99,39.95,39.96,311853.0,31.9784,31.9784,31.9464,31.9544,311853.0
2015-06-26 15:40:00,39.96,39.98,39.94,39.96,746815.0,31.9544,31.9704,31.9384,31.9544,746815.0
2015-06-26 15:45:00,39.96,39.96,39.94,39.94,557701.0,31.9544,31.9544,31.9384,31.9384,557701.0
2015-06-26 15:50:00,39.95,39.96,39.94,39.96,703280.0,31.9464,31.9544,31.9384,31.9544,703280.0
2015-06-26 15:55:00,39.96,39.96,39.93,39.94,3163526.0,31.9544,31.9544,31.9304,31.9384,3163526.0
2015-06-29 09:30:00,39.29,39.39,39.22,39.39,4278823.0,31.4187,31.4986,31.3627,31.4986,4278823.0
2015-06-29 09:35:00,39.39,39.39,39.33,39.34,1510881.0,31.4986,31.4986,31.4506,31.4586,1510881.0
2015-06-29 09:40:00,39.35,39.38,39.33,39.38,1482706.0,31.4666,31.4906,31.4506,31.4906,1482706.0
2015-06-29 09:45:00,39.37,39.43,39.36,39.43,1115962.0,31.4826,31.5306,31.4746,31.5306,1115962.0
2015-06-29 09:50:00,39.42,39.44,39.4,39.44,1043284.0,31.5226,31.5386,31.5066,31.5386,1043284.0
2015-06-29 09:55:00,39.44,39.44,39.35,39.36,692727.0,31.5386,31.5386,31.4666,31.4746,692727.0
2015-06-29 10:00:00,39.36,39.42,39.35,39.41,490936.0,31.4746,31.5226,31.4666,31.5146,490936.0
2015-06-29 10:05:00,39.41,39.44,39.38,39.4,827931.0,31.5146,31.5386,31.4906,31.5066,827931.0
2015-06-29 10:10:00,39.4,39.4,39.36,39.38,511482.0,31.5066,31.5066,31.4746,31.4906,511482.0
2015-06-29 10:15:00,39.38,39.42,39.34,39.34,897785.0,31.4906,31.5226,31.4586,31.4586,897785.0
2015-06-29 10:20:00,39.34,39.36,39.33,39.36,640593.0,31.4586,31.4746,31.4506,31.4746,640593.0
2015-06-29 10:25:00,39.35,39.36,39.31,39.31,440625.0,31.4666,31.4746,31.4346,31.4346,440625.0
2015-06-29 10:30:00,39.32,39.34,39.3,39.32,620840.0,31.4426,31.4586,31.4266,31.4426,620840.0
2015-06-29 10:35:00,39.33,39.35,39.32,39.34,1032553.0,31.4506,31.4666,31.4426,31.4586,1032553.0
2015-06-29 10:40:00,39.34,39.35,39.31,39.33,453089.0,31.4586,31.4666,31.4346,31.4506,453089.0
2015-06-29 10:45:00,39.33,39.37,39.32,39.34,728847.0,31.4506,31.4826,31.4426,31.4586,728847.0
2015-06-29 10:50:00,39.33,39.34,39.31,39.33,433567.0,31.4506,31.4586,31.4346,31.4506,433567.0
2015-06-29 10:55:00,39.33,39.33,39.28,39.29,399299.0,31.4506,31.4506,31.4107,31.4187,399299.0
2015-06-29 11:00:00,39.29,39.3,39.26,39.27,632166.0,31.4187,31.4266,31.3947,31.4027,632166.0
2015-06-29 11:05:00,39.27,39.27,39.23,39.24,544402.0,31.4027,31.4027,31.3707,31.3787,544402.0
2015-06-29 11:10:00,39.24,39.26,39.22,39.22,503981.0,31.3787,31.3947,31.3627,31.3627,503981.0
2015-06-29 11:15:00,39.23,39.25,39.22,39.23,841827.0,31.3707,31.3867,31.3627,31.3707,841827.0
2015-06-29 11:20:00,39.23,39.25,39.22,39.23,820514.0,31.3707,31.3867,31.3627,31.3707,820514.0
2015-06-29 11:25:00,39.23,39.25,39.22,39.23,674319.0,31.3707,31.3867,31.3627,31.3707,674319.0
2015-06-29 11:30:00,39.23,39.23,39.19,39.21,602985.0,31.3707,31.3707,31.3387,31.3547,602985.0
2015-06-29 11:35:00,39.21,39.22,39.16,39.17,348564.0,31.3547,31.3627,31.3147,31.3227,348564.0
2015-06-29 11:40:00,39.16,39.18,39.15,39.17,275071.0,31.3147,31.3307,31.3067,31.3227,275071.0
2015-06-29 11:45:00,39.16,39.19,39.16,39.19,270572.0,31.3147,31.3387,31.3147,31.3387,270572.0
2015-06-29 11:50:00,39.18,39.19,39.16,39.18,168604.0,31.3307,31.3387,31.3147,31.3307,168604.0
2015-06-29 11:55:00,39.18,39.2,39.17,39.19,226176.0,31.3307,31.3467,31.3227,31.3387,226176.0
2015-06-29 12:00:00,39.18,39.19,39.16,39.18,342701.0,31.3307,31.3387,31.3147,31.3307,342701.0
2015-06-29 12:05:00,39.18,39.2,39.18,39.2,175400.0,31.3307,31.3467,31.3307,31.3467,175400.0
2015-06-29 12:10:00,39.2,39.21,39.19,39.19,102765.0,31.3467,31.3547,31.3387,31.3387,102765.0
2015-06-29 12:15:00,39.19,39.19,39.17,39.17,161941.0,31.3387,31.3387,31.3227,31.3227,161941.0
2015-06-29 12:20:00,39.17,39.18,39.15,39.16,184039.0,31.3227,31.3307,31.3067,31.3147,184039.0
2015-06-29 12:25:00,39.15,39.19,39.15,39.18,401324.0,31.3067,31.3387,31.3067,31.3307,401324.0
2015-06-29 12:30:00,39.19,39.21,39.17,39.21,547657.0,31.3387,31.3547,31.3227,31.3547,547657.0
2015-06-29 12:35:00,39.21,39.23,39.19,39.19,797261.0,31.3547,31.3707,31.3387,31.3387,797261.0
2015-06-29 12:40:00,39.19,39.21,39.18,39.19,238250.0,31.3387,31.3547,31.3307,31.3387,238250.0
2015-06-29 12:45:00,39.18,39.21,39.18,39.2,165647.0,31.3307,31.3547,31.3307,31.3467,165647.0
2015-06-29 12:50:00,39.2,39.21,39.19,39.2,286524.0,31.3467,31.3547,31.3387,31.3467,286524.0
2015-06-29 12:55:00,39.19,39.2,39.19,39.2,450789.0,31.3387,31.3467,31.3387,31.3467,450789.0
2015-06-29 13:00:00,39.2,39.2,39.18,39.18,300910.0,31.3467,31.3467,31.3307,31.3307,300910.0
2015-06-29 13:05:00,39.19,39.19,39.17,39.17,131310.0,31.3387,31.3387,31.3227,31.3227,131310.0
2015-06-29 13:10:00,39.17,39.17,39.15,39.15,151623.0,31.3227,31.3227,31.3067,31.3067,151623.0
2015-06-29 13:15:00,39.15,39.19,39.15,39.17,213760.0,31.3067,31.3387,31.3067,31.3227,213760.0
2015-06-29 13:20:00,39.19,39.21,39.18,39.2,152956.0,31.3387,31.3547,31.3307,31.3467,152956.0
2015-06-29 13:25:00,39.21,39.22,39.2,39.21,192694.0,31.3547,31.3627,31.3467,31.3547,192694.0
2015-06-29 13:30:00,39.21,39.25,39.2,39.25,316785.0,31.3547,31.3867,31.3467,31.3867,316785.0
2015-06-29 13:35:00,39.25,39.26,39.22,39.25,418343.0,31.3867,31.3947,31.3627,31.3867,418343.0
2015-06-29 13:40:00,39.26,39.26,39.19,39.22,481398.0,31.3947,31.3947,31.3387,31.3627,481398.0
2015-06-29 13:45:00,39.22,39.24,39.21,39.23,119415.0,31.3627,31.3787,31.3547,31.3707,119415.0
2015-06-29 13:50:00,39.24,39.24,39.22,39.23,159073.0,31.3787,31.3787,31.3627,31.3707,159073.0
2015-06-29 13:55:00,39.22,39.23,39.19,39.2,226050.0,31.3627,31.3707,31.3387,31.3467,226050.0
2015-06-29 14:00:00,39.2,39.22,39.19,39.2,92685.0,31.3467,31.3627,31.3387,31.3467,92685.0
2015-06-29 14:05:00,39.2,39.22,39.2,39.21,94026.0,31.3467,31.3627,31.3467,31.3547,94026.0
2015-06-29 14:10:00,39.21,39.22,39.18,39.19,360186.0,31.3547,31.3627,31.3307,31.3387,360186.0
2015-06-29 14:15:00,39.19,39.2,39.19,39.19,114050.0,31.3387,31.3467,31.3387,31.3387,114050.0
2015-06-29 14:20:00,39.19,39.22,39.19,39.21,911855.0,31.3387,31.3627,31.3387,31.3547,911855.0
2015-06-29 14:25:00,39.22,39.22,39.2,39.22,251256.0,31.3627,31.3627,31.3467,31.3627,251256.0
2015-06-29 14:30:00,39.22,39.22,39.17,39.17,340645.0,31.3627,31.3627,31.3227,31.3227,340645.0
2015-06-29 14:35:00,39.17,39.21,39.16,39.2,353062.0,31.3227,31.3547,31.3147,31.3467,353062.0
2015-06-29 14:40:00,39.2,39.22,39.18,39.22,448822.0,31.3467,31.3627,31.3307,31.3627,448822.0
2015-06-29 14:45:00,39.22,39.24,39.21,39.23,376145.0,31.3627,31.3787,31.3547,31.3707,376145.0
2015-06-29 14:50:00,39.23,39.24,39.2,39.23,245377.0,31.3707,31.3787,31.3467,31.3707,245377.0
2015-06-29 14:55:00,39.23,39.24,39.21,39.22,381669.0,31.3707,31.3787,31.3547,31.3627,381669.0
2015-06-29 15:00:00,39.22,39.24,39.2,39.21,456456.0,31.3627,31.3787,31.3467,31.3547,456456.0
2015-06-29 15:05:00,39.22,39.22,39.17,39.17,332188.0,31.3627,31.3627,31.3227,31.3227,332188.0
2015-06-29 15:10:00,39.18,39.21,39.17,39.19,273948.0,31.3307,31.3547,31.3227,31.3387,273948.0
2015-06-29 15:15:00,39.18,39.21,39.16,39.19,398260.0,31.3307,31.3547,31.3147,31.3387,398260.0
2015-06-29 15:20:00,39.2,39.21,39.18,39.21,179083.0,31.3467,31.3547,31.3307,31.3547,179083.0
2015-06-29 15:25:00,39.21,39.21,39.17,39.17,200932.0,31.3547,31.3547,31.3227,31.3227,200932.0
2015-06-29 15:30:00,39.17,39.19,39.14,39.16,725010.0,31.3227,31.3387,31.2987,31.3147,725010.0
2015-06-29 15:35:00,39.16,39.17,39.12,39.13,451495.0,31.3147,31.3227,31.2827,31.2907,451495.0
2015-06-29 15:40:00,39.12,39.13,39.08,39.08,693467.0,31.2827,31.2907,31.2507,31.2507,693467.0
2015-06-29 15:45:00,39.08,39.1,39.05,39.1,742443.0,31.2507,31.2667,31.2267,31.2667,742443.0
2015-06-29 15:50:00,39.11,39.13,39.09,39.09,1087756.0,31.2747,31.2907,31.2587,31.2587,1087756.0
2015-06-29 15:55:00,39.09,39.1,39.03,39.04,3816813.0,31.2587,31.2667,31.2107,31.2187,3816813.0
2015-06-30 09:30:00,39.74,39.76,39.71,39.73,2804944.0,31.7785,31.7945,31.7545,31.7705,2804944.0
2015-06-30 09:35:00,39.73,39.74,39.66,39.66,1765707.0,31.7705,31.7785,31.7145,31.7145,1765707.0
2015-06-30 09:40:00,39.67,39.67,39.61,39.64,1723921.0,31.7225,31.7225,31.6745,31.6985,1723921.0
2015-06-30 09:45:00,39.65,39.67,39.61,39.64,937864.0,31.7065,31.7225,31.6745,31.6985,937864.0
2015-06-30 09:50:00,39.64,39.67,39.62,39.63,934871.0,31.6985,31.7225,31.6825,31.6905,934871.0
2015-06-30 09:55:00,39.63,39.64,39.59,39.6,1033078.0,31.6905,31.6985,31.6586,31.6665,1033078.0
2015-06-30 10:00:00,39.59,39.65,39.57,39.61,1300069.0,31.6586,31.7065,31.6426,31.6745,1300069.0
2015-06-30 10:05:00,39.61,39.63,39.59,39.62,487414.0,31.6745,31.6905,31.6586,31.6825,487414.0
2015-06-30 10:10:00,39.62,39.63,39.58,39.59,449589.0,31.6825,31.6905,31.6506,31.6586,449589.0
2015-06-30 10:15:00,39.59,39.62,39.58,39.6,702665.0,31.6586,31.6825,31.6506,31.6665,702665.0
2015-06-30 10:20:00,39.61,39.61,39.56,39.59,706762.0,31.6745,31.6745,31.6346,31.6586,706762.0
2015-06-30 10:25:00,39.59,39.66,39.58,39.65,724878.0,31.6586,31.7145,31.6506,31.7065,724878.0
2015-06-30 10:30:00,39.65,39.65,39.58,39.59,466425.0,31.7065,31.7065,31.6506,31.6586,466425.0
2015-06-30 10:35:00,39.59,39.6,39.57,39.59,483696.0,31.6586,31.6665,31.6426,31.6586,483696.0
2015-06-30 10:40:00,39.58,39.6,39.57,39.59,531841.0,31.6506,31.6665,31.6426,31.6586,531841.0
2015-06-30 10:45:00,39.59,39.63,39.56,39.58,562701.0,31.6586,31.6905,31.6346,31.6506,562701.0
2015-06-30 10:50:00,39.58,39.61,39.57,39.6,682428.0,31.6506,31.6745,31.6426,31.6665,682428.0
2015-06-30 10:55:00,39.6,39.62,39.58,39.6,748574.0,31.6665,31.6825,31.6506,31.6665,748574.0
2015-06-30 11:00:00,39.6,39.62,39.58,39.59,535021.0,31.6665,31.6825,31.6506,31.6586,535021.0
2015-06-30 11:05:00,39.6,39.62,39.59,39.61,431122.0,31.6665,31.6825,31.6586,31.6745,431122.0
2015-06-30 11:10:00,39.61,39.63,39.58,39.59,542339.0,31.6745,31.6905,31.6506,31.6586,542339.0
2015-06-30 11:15:00,39.59,39.63,39.59,39.62,464575.0,31.6586,31.6905,31.6586,31.6825,464575.0
2015-06-30 11:20:00,39.62,39.63,39.6,39.61,403279.0,31.6825,31.6905,31.6665,31.6745,403279.0
2015-06-30 11:25:00,39.61,39.63,39.54,39.55,1134757.0,31.6745,31.6905,31.6186,31.6266,1134757.0
2015-06-30 11:30:00,39.55,39.56,39.5,39.52,450459.0,31.6266,31.6346,31.5866,31.6026,450459.0
2015-06-30 11:35:00,39.52,39.53,39.5,39.52,414579.0,31.6026,31.6106,31.5866,31.6026,414579.0
2015-06-30 11:40:00,39.52,39.55,39.51,39.54,444754.0,31.6026,31.6266,31.5946,31.6186,444754.0
2015-06-30 11:45:00,39.53,39.55,39.53,39.55,275647.0,31.6106,31.6266,31.6106,31.6266,275647.0
2015-06-30 11:50:00,39.55,39.56,39.52,39.52,231823.0,31.6266,31.6346,31.6026,31.6026,231823.0
2015-06-30 11:55:00,39.52,39.53,39.49,39.5,249992.0,31.6026,31.6106,31.5786,31.5866,249992.0
2015-06-30 12:00:00,39.5,39.52,39.49,39.51,211007.0,31.5866,31.6026,31.5786,31.5946,211007.0
2015-06-30 12:05:00,39.51,39.55,39.5,39.55,332981.0,31.5946,31.6266,31.5866,31.6266,332981.0
2015-06-30 12:10:00,39.54,39.57,39.54,39.57,156765.0,31.6186,31.6426,31.6186,31.6426,156765.0
2015-06-30 12:15:00,39.56,39.57,39.53,39.55,316890.0,31.6346,31.6426,31.6106,31.6266,316890.0
2015-06-30 12:20:00,39.55,39.56,39.52,39.53,310925.0,31.6266,31.6346,31.6026,31.6106,310925.0
2015-06-30 12:25:00,39.53,39.54,39.48,39.48,394594.0,31.6106,31.6186,31.5706,31.5706,394594.0
2015-06-30 12:30:00,39.49,39.52,39.48,39.51,310830.0,31.5786,31.6026,31.5706,31.5946,310830.0
2015-06-30 12:35:00,39.51,39.52,39.5,39.51,179338.0,31.5946,31.6026,31.5866,31.5946,179338.0
2015-06-30 12:40:00,39.5,39.54,39.5,39.52,171266.0,31.5866,31.6186,31.5866,31.6026,171266.0
2015-06-30 12:45:00,39.53,39.55,39.51,39.55,414808.0,31.6106,31.6266,31.5946,31.6266,414808.0
2015-06-30 12:50:00,39.55,39.57,39.53,39.55,311239.0,31.6266,31.6426,31.6106,31.6266,311239.0
2015-06-30 12:55:00,39.55,39.57,39.54,39.57,674579.0,31.6266,31.6426,31.6186,31.6426,674579.0
2015-06-30 13:00:00,39.57,39.59,39.56,39.58,135084.0,31.6426,31.6586,31.6346,31.6506,135084.0
2015-06-30 13:05:00,39.58,39.58,39.53,39.55,2216255.0,31.6506,31.6506,31.6106,31.6266,2216255.0
2015-06-30 13:10:00,39.56,39.56,39.54,39.54,131185.0,31.6346,31.6346,31.6186,31.6186,131185.0
2015-06-30 13:15:00,39.54,39.55,39.52,39.54,196194.0,31.6186,31.6266,31.6026,31.6186,196194.0
2015-06-30 13:20:00,39.53,39.55,39.52,39.54,134020.0,31.6106,31.6266,31.6026,31.6186,134020.0
2015-06-30 13:25:00,39.54,39.59,39.53,39.59,1047057.0,31.6186,31.6586,31.6106,31.6586,1047057.0
2015-06-30 13:30:00,39.59,39.61,39.57,39.6,252319.0,31.6586,31.6745,31.6426,31.6665,252319.0
2015-06-30 13:35:00,39.61,39.65,39.59,39.65,351282.0,31.6745,31.7065,31.6586,31.7065,351282.0
2015-06-30 13:40:00,39.65,39.7,39.62,39.66,900374.0,31.7065,31.7465,31.6825,31.7145,900374.0
2015-06-30 13:45:00,39.67,39.68,39.65,39.66,127094.0,31.7225,31.7305,31.7065,31.7145,127094.0
2015-06-30 13:50:00,39.66,39.69,39.64,39.69,254379.0,31.7145,31.7385,31.6985,31.7385,254379.0
2015-06-30 13:55:00,39.69,39.7,39.66,39.67,336783.0,31.7385,31.7465,31.7145,31.7225,336783.0
2015-06-30 14:00:00,39.67,39.68,39.65,39.68,161837.0,31.7225,31.7305,31.7065,31.7305,161837.0
2015-06-30 14:05:00,39.68,39.75,39.66,39.73,457625.0,31.7305,31.7865,31.7145,31.7705,457625.0
2015-06-30 14:10:00,39.73,39.74,39.71,39.72,701631.0,31.7705,31.7785,31.7545,31.7625,701631.0
2015-06-30 14:15:00,39.73,39.73,39.67,39.69,502961.0,31.7705,31.7705,31.7225,31.7385,502961.0
2015-06-30 14:20:00,39.69,39.69,39.65,39.66,361073.0,31.7385,31.7385,31.7065,31.7145,361073.0
2015-06-30 14:25:00,39.66,39.67,39.62,39.64,170708.0,31.7145,31.7225,31.6825,31.6985,170708.0
2015-06-30 14:30:00,39.64,39.66,39.62,39.63,375507.0,31.6985,31.7145,31.6825,31.6905,375507.0
2015-06-30 14:35:00,39.63,39.66,39.62,39.65,354326.0,31.6905,31.7145,31.6825,31.7065,354326.0
2015-06-30 14:40:00,39.64,39.65,39.6,39.63,207119.0,31.6985,31.7065,31.6665,31.6905,207119.0
2015-06-30 14:45:00,39.63,39.63,39.58,39.59,443490.0,31.6905,31.6905,31.6506,31.6586,443490.0
2015-06-30 14:50:00,39.59,39.61,39.58,39.59,516603.0,31.6586,31.6745,31.6506,31.6586,516603.0
2015-06-30 14:55:00,39.59,39.6,39.55,39.56,438428.0,31.6586,31.6665,31.6266,31.6346,438428.0
2015-06-30 15:00:00,39.56,39.58,39.54,39.57,1139744.0,31.6346,31.6506,31.6186,31.6426,1139744.0
2015-06-30 15:05:00,39.57,39.58,39.56,39.57,349902.0,31.6426,31.6506,31.6346,31.6426,349902.0
2015-06-30 15:10:00,39.57,39.57,39.54,39.55,415715.0,31.6426,31.6426,31.6186,31.6266,415715.0
2015-06-30 15:15:00,39.54,39.56,39.53,39.54,604767.0,31.6186,31.6346,31.6106,31.6186,604767.0
2015-06-30 15:20:00,39.53,39.56,39.51,39.51,559892.0,31.6106,31.6346,31.5946,31.5946,559892.0
2015-06-30 15:25:00,39.51,39.53,39.5,39.53,522467.0,31.5946,31.6106,31.5866,31.6106,522467.0
2015-06-30 15:30:00,39.52,39.59,39.52,39.58,712546.0,31.6026,31.6586,31.6026,31.6506,712546.0
2015-06-30 15:35:00,39.58,39.6,39.57,39.58,424537.0,31.6506,31.6665,31.6426,31.6506,424537.0
2015-06-30 15:40:00,39.58,39.59,39.55,39.58,751503.0,31.6506,31.6586,31.6266,31.6506,751503.0
2015-06-30 15:45:00,39.59,39.63,39.58,39.63,733179.0,31.6586,31.6905,31.6506,31.6905,733179.0
2015-06-30 15:50:00,39.63,39.64,39.61,39.63,2308612.0,31.6905,31.6985,31.6745,31.6905,2308612.0
2015-06-30 15:55:00,39.63,39.64,39.61,39.62,3744245.0,31.6905,31.6985,31.6745,31.6825,3744245.0
2015-07-01 09:30:00,39.84,39.85,39.75,39.83,1131543.0,31.8585,31.8665,31.7865,31.8505,1131543.0
2015-07-01 09:35:00,39.83,39.86,39.81,39.86,872353.0,31.8505,31.8745,31.8345,31.8745,872353.0
2015-07-01 09:40:00,39.86,39.86,39.78,39.79,386719.0,31.8745,31.8745,31.8105,31.8185,386719.0
2015-07-01 09:45:00,39.8,39.8,39.73,39.79,1676793.0,31.8265,31.8265,31.7705,31.8185,1676793.0
2015-07-01 09:50:00,39.79,39.83,39.78,39.81,433090.0,31.8185,31.8505,31.8105,31.8345,433090.0
2015-07-01 09:55:00,39.82,39.86,39.81,39.82,620629.0,31.8425,31.8745,31.8345,31.8425,620629.0
2015-07-01 10:00:00,39.83,39.85,39.8,39.84,705639.0,31.8505,31.8665,31.8265,31.8585,705639.0
2015-07-01 10:05:00,39.84,39.84,39.79,39.82,454336.0,31.8585,31.8585,31.8185,31.8425,454336.0
2015-07-01 10:10:00,39.82,39.82,39.79,39.8,359095.0,31.8425,31.8425,31.8185,31.8265,359095.0
2015-07-01 10:15:00,39.81,39.84,39.8,39.82,421395.0,31.8345,31.8585,31.8265,31.8425,421395.0
2015-07-01 10:20:00,39.82,39.82,39.79,39.81,354572.0,31.8425,31.8425,31.8185,31.8345,354572.0
2015-07-01 10:25:00,39.81,39.83,39.8,39.82,448451.0,31.8345,31.8505,31.8265,31.8425,448451.0
2015-07-01 10:30:00,39.82,39.83,39.73,39.75,872353.0,31.8425,31.8505,31.7705,31.7865,872353.0
2015-07-01 10:35:00,39.75,39.77,39.72,39.74,788677.0,31.7865,31.8025,31.7625,31.7785,788677.0
2015-07-01 10:40:00,39.74,39.75,39.7,39.72,366410.0,31.7785,31.7865,31.7465,31.7625,366410.0
2015-07-01 10:45:00,39.72,39.72,39.67,39.68,544366.0,31.7625,31.7625,31.7225,31.7305,544366.0
2015-07-01 10:50:00,39.67,39.7,39.65,39.69,353540.0,31.7225,31.7465,31.7065,31.7385,353540.0
2015-07-01 10:55:00,39.69,39.71,39.68,39.69,608894.0,31.7385,31.7545,31.7305,31.7385,608894.0
2015-07-01 11:00:00,39.7,39.71,39.67,39.68,450744.0,31.7465,31.7545,31.7225,31.7305,450744.0
2015-07-01 11:05:00,39.68,39.69,39.67,39.68,115108.0,31.7305,31.7385,31.7225,31.7305,115108.0
2015-07-01 11:10:00,39.68,39.69,39.66,39.68,706912.0,31.7305,31.7385,31.7145,31.7305,706912.0
2015-07-01 11:15:00,39.68,39.71,39.67,39.69,211794.0,31.7305,31.7545,31.7225,31.7385,211794.0
2015-07-01 11:20:00,39.68,39.69,39.68,39.69,116353.0,31.7305,31.7385,31.7305,31.7385,116353.0
2015-07-01 11:25:00,39.69,39.7,39.68,39.69,403256.0,31.7385,31.7465,31.7305,31.7385,403256.0
2015-07-01 11:30:00,39.69,39.7,39.67,39.69,344542.0,31.7385,31.7465,31.7225,31.7385,344542.0
2015-07-01 11:35:00,39.69,39.7,39.64,39.65,353312.0,31.7385,31.7465,31.6985,31.7065,353312.0
2015-07-01 11:40:00,39.64,39.64,39.62,39.62,347790.0,31.6985,31.6985,31.6825,31.6825,347790.0
2015-07-01 11:45:00,39.62,39.64,39.61,39.64,342817.0,31.6825,31.6985,31.6745,31.6985,342817.0
2015-07-01 11:50:00,39.64,39.64,39.6,39.61,335082.0,31.6985,31.6985,31.6665,31.6745,335082.0
2015-07-01 11:55:00,39.61,39.62,39.58,39.59,218895.0,31.6745,31.6825,31.6506,31.6586,218895.0
2015-07-01 12:00:00,39.59,39.6,39.58,39.59,364546.0,31.6586,31.6665,31.6506,31.6586,364546.0
2015-07-01 12:05:00,39.59,39.61,39.58,39.59,340025.0,31.6586,31.6745,31.6506,31.6586,340025.0
2015-07-01 12:10:00,39.59,39.59,39.56,39.58,310934.0,31.6586,31.6586,31.6346,31.6506,310934.0
2015-07-01 12:15:00,39.58,39.58,39.56,39.58,340193.0,31.6506,31.6506,31.6346,31.6506,340193.0
2015-07-01 12:20:00,39.58,39.58,39.56,39.58,277004.0,31.6506,31.6506,31.6346,31.6506,277004.0
2015-07-01 12:25:00,39.58,39.59,39.58,39.58,89149.0,31.6506,31.6586,31.6506,31.6506,89149.0
2015-07-01 12:30:00,39.59,39.6,39.57,39.59,239746.0,31.6586,31.6665,31.6426,31.6586,239746.0
2015-07-01 12:35:00,39.59,39.59,39.55,39.56,186214.0,31.6586,31.6586,31.6266,31.6346,186214.0
2015-07-01 12:40:00,39.55,39.57,39.55,39.55,373622.0,31.6266,31.6426,31.6266,31.6266,373622.0
2015-07-01 12:45:00,39.55,39.56,39.53,39.53,330367.0,31.6266,31.6346,31.6106,31.6106,330367.0
2015-07-01 12:50:00,39.53,39.54,39.52,39.53,212080.0,31.6106,31.6186,31.6026,31.6106,212080.0
2015-07-01 12:55:00,39.52,39.54,39.52,39.52,228452.0,31.6026,31.6186,31.6026,31.6026,228452.0
2015-07-01 13:00:00,39.53,39.53,39.51,39.52,136480.0,31.6106,31.6106,31.5946,31.6026,136480.0
2015-07-01 13:05:00,39.53,39.54,39.5,39.51,243308.0,31.6106,31.6186,31.5866,31.5946,243308.0
2015-07-01 13:10:00,39.51,39.52,39.5,39.52,423579.0,31.5946,31.6026,31.5866,31.6026,423579.0
2015-07-01 13:15:00,39.52,39.55,39.51,39.55,136457.0,31.6026,31.6266,31.5946,31.6266,136457.0
2015-07-01 13:20:00,39.55,39.56,39.54,39.55,368975.0,31.6266,31.6346,31.6186,31.6266,368975.0
2015-07-01 13:25:00,39.54,39.55,39.51,39.52,127619.0,31.6186,31.6266,31.5946,31.6026,127619.0
2015-07-01 13:30:00,39.52,39.55,39.51,39.54,368340.0,31.6026,31.6266,31.5946,31.6186,368340.0
2015-07-01 13:35:00,39.53,39.55,39.52,39.53,75830.0,31.6106,31.6266,31.6026,31.6106,75830.0
2015-07-01 13:40:00,39.53,39.54,39.53,39.54,119166.0,31.6106,31.6186,31.6106,31.6186,119166.0
2015-07-01 13:45:00,39.54,39.58,39.54,39.58,305208.0,31.6186,31.6506,31.6186,31.6506,305208.0
2015-07-01 13:50:00,39.58,39.59,39.57,39.59,121648.0,31.6506,31.6586,31.6426,31.6586,121648.0
2015-07-01 13:55:00,39.58,39.59,39.5,39.51,532293.0,31.6506,31.6586,31.5866,31.5946,532293.0
2015-07-01 14:00:00,39.51,39.56,39.5,39.53,572199.0,31.5946,31.6346,31.5866,31.6106,572199.0
2015-07-01 14:05:00,39.53,39.54,39.52,39.52,180621.0,31.6106,31.6186,31.6026,31.6026,180621.0
2015-07-01 14:10:00,39.52,39.53,39.5,39.52,91285.0,31.6026,31.6106,31.5866,31.6026,91285.0
2015-07-01 14:15:00,39.52,39.55,39.51,39.54,235877.0,31.6026,31.6266,31.5946,31.6186,235877.0
2015-07-01 14:20:00,39.54,39.55,39.53,39.53,164694.0,31.6186,31.6266,31.6106,31.6106,164694.0
2015-07-01 14:25:00,39.54,39.55,39.52,39.52,158127.0,31.6186,31.6266,31.6026,31.6026,158127.0
2015-07-01 14:30:00,39.53,39.53,39.5,39.5,82904.0,31.6106,31.6106,31.5866,31.5866,82904.0
2015-07-01 14:35:00,39.51,39.52,39.5,39.51,146091.0,31.5946,31.6026,31.5866,31.5946,146091.0
2015-07-01 14:40:00,39.52,39.53,39.51,39.53,495947.0,31.6026,31.6106,31.5946,31.6106,495947.0
2015-07-01 14:45:00,39.53,39.56,39.51,39.53,474479.0,31.6106,31.6346,31.5946,31.6106,474479.0
2015-07-01 14:50:00,39.53,39.54,39.5,39.54,383498.0,31.6106,31.6186,31.5866,31.6186,383498.0
2015-07-01 14:55:00,39.53,39.54,39.5,39.5,437012.0,31.6106,31.6186,31.5866,31.5866,437012.0
2015-07-01 15:00:00,39.5,39.54,39.5,39.54,511024.0,31.5866,31.6186,31.5866,31.6186,511024.0
2015-07-01 15:05:00,39.54,39.55,39.52,39.52,560452.0,31.6186,31.6266,31.6026,31.6026,560452.0
2015-07-01 15:10:00,39.52,39.55,39.52,39.55,346937.0,31.6026,31.6266,31.6026,31.6266,346937.0
2015-07-01 15:15:00,39.55,39.55,39.52,39.53,516171.0,31.6266,31.6266,31.6026,31.6106,516171.0
2015-07-01 15:20:00,39.53,39.56,39.52,39.55,592083.0,31.6106,31.6346,31.6026,31.6266,592083.0
2015-07-01 15:25:00,39.55,39.56,39.53,39.55,411459.0,31.6266,31.6346,31.6106,31.6266,411459.0
2015-07-01 15:30:00,39.55,39.56,39.53,39.54,323378.0,31.6266,31.6346,31.6106,31.6186,323378.0
2015-07-01 15:35:00,39.54,39.54,39.53,39.54,488413.0,31.6186,31.6186,31.6106,31.6186,488413.0
2015-07-01 15:40:00,39.54,39.54,39.51,39.53,442559.0,31.6186,31.6186,31.5946,31.6106,442559.0
2015-07-01 15:45:00,39.54,39.56,39.53,39.56,630193.0,31.6186,31.6346,31.6106,31.6346,630193.0
2015-07-01 15:50:00,39.56,39.62,39.56,39.62,701517.0,31.6346,31.6825,31.6346,31.6825,701517.0
2015-07-01 15:55:00,39.62,39.62,39.58,39.61,1656469.0,31.6825,31.6825,31.6506,31.6745,1656469.0
2015-07-02 09:30:00,39.83,39.96,39.81,39.94,2737652.0,31.8505,31.9544,31.8345,31.9384,2737652.0
2015-07-02 09:35:00,39.93,39.98,39.92,39.96,1194642.0,31.9304,31.9704,31.9224,31.9544,1194642.0
2015-07-02 09:40:00,39.95,39.99,39.95,39.99,920617.0,31.9464,31.9784,31.9464,31.9784,920617.0
2015-07-02 09:45:00,39.99,40.02,39.97,39.99,1315306.0,31.9784,32.0024,31.9624,31.9784,1315306.0
2015-07-02 09:50:00,39.99,40.0,39.95,39.97,680658.0,31.9784,31.9864,31.9464,31.9624,680658.0
2015-07-02 09:55:00,39.97,39.98,39.95,39.95,443142.0,31.9624,31.9704,31.9464,31.9464,443142.0
2015-07-02 10:00:00,39.95,40.01,39.95,40.0,908737.0,31.9464,31.9944,31.9464,31.9864,908737.0
2015-07-02 10:05:00,40.0,40.01,39.96,39.97,419397.0,31.9864,31.9944,31.9544,31.9624,419397.0
2015-07-02 10:10:00,39.97,39.97,39.92,39.93,479622.0,31.9624,31.9624,31.9224,31.9304,479622.0
2015-07-02 10:15:00,39.93,39.94,39.9,39.9,599984.0,31.9304,31.9384,31.9064,31.9064,599984.0
2015-07-02 10:20:00,39.91,39.92,39.9,39.91,330760.0,31.9144,31.9224,31.9064,31.9144,330760.0
2015-07-02 10:25:00,39.91,39.91,39.89,39.9,359991.0,31.9144,31.9144,31.8984,31.9064,359991.0
2015-07-02 10:30:00,39.9,39.91,39.89,39.91,242550.0,31.9064,31.9144,31.8984,31.9144,242550.0
2015-07-02 10:35:00,39.91,39.91,39.86,39.87,673479.0,31.9144,31.9144,31.8745,31.8825,673479.0
2015-07-02 10:40:00,39.87,39.89,39.86,39.88,564424.0,31.8825,31.8984,31.8745,31.8905,564424.0
2015-07-02 10:45:00,39.89,39.92,39.88,39.9,322140.0,31.8984,31.9224,31.8905,31.9064,322140.0
2015-07-02 10:50:00,39.9,39.93,39.87,39.9,373169.0,31.9064,31.9304,31.8825,31.9064,373169.0
2015-07-02 10:55:00,39.9,39.9,39.88,39.89,359055.0,31.9064,31.9064,31.8905,31.8984,359055.0
2015-07-02 11:00:00,39.89,39.9,39.85,39.87,488764.0,31.8984,31.9064,31.8665,31.8825,488764.0
2015-07-02 11:05:00,39.87,39.89,39.86,39.87,229758.0,31.8825,31.8984,31.8745,31.8825,229758.0
2015-07-02 11:10:00,39.86,39.87,39.84,39.86,403601.0,31.8745,31.8825,31.8585,31.8745,403601.0
2015-07-02 11:15:00,39.86,39.88,39.86,39.87,163098.0,31.8745,31.8905,31.8745,31.8825,163098.0
2015-07-02 11:20:00,39.88,39.88,39.85,39.86,354785.0,31.8905,31.8905,31.8665,31.8745,354785.0
2015-07-02 11:25:00,39.86,39.87,39.84,39.85,394910.0,31.8745,31.8825,31.8585,31.8665,394910.0
2015-07-02 11:30:00,39.85,39.87,39.84,39.87,123395.0,31.8665,31.8825,31.8585,31.8825,123395.0
2015-07-02 11:35:00,39.87,39.88,39.86,39.87,143295.0,31.8825,31.8905,31.8745,31.8825,143295.0
2015-07-02 11:40:00,39.87,39.87,39.84,39.84,112941.0,31.8825,31.8825,31.8585,31.8585,112941.0
2015-07-02 11:45:00,39.84,39.85,39.84,39.84,90126.0,31.8585,31.8665,31.8585,31.8585,90126.0
2015-07-02 11:50:00,39.84,39.85,39.82,39.83,164211.0,31.8585,31.8665,31.8425,31.8505,164211.0
2015-07-02 11:55:00,39.83,39.83,39.8,39.82,185427.0,31.8505,31.8505,31.8265,31.8425,185427.0
2015-07-02 12:00:00,39.82,39.84,39.81,39.84,57352.0,31.8425,31.8585,31.8345,31.8585,57352.0
2015-07-02 12:05:00,39.84,39.85,39.83,39.84,163666.0,31.8585,31.8665,31.8505,31.8585,163666.0
2015-07-02 12:10:00,39.84,39.84,39.83,39.84,128957.0,31.8585,31.8585,31.8505,31.8585,128957.0
2015-07-02 12:15:00,39.84,39.84,39.78,39.79,219639.0,31.8585,31.8585,31.8105,31.8185,219639.0
2015-07-02 12:20:00,39.79,39.8,39.75,39.76,280380.0,31.8185,31.8265,31.7865,31.7945,280380.0
2015-07-02 12:25:00,39.76,39.78,39.75,39.76,205744.0,31.7945,31.8105,31.7865,31.7945,205744.0
2015-07-02 12:30:00,39.76,39.8,39.75,39.78,161945.0,31.7945,31.8265,31.7865,31.8105,161945.0
2015-07-02 12:35:00,39.79,39.81,39.78,39.8,259391.0,31.8185,31.8345,31.8105,31.8265,259391.0
2015-07-02 12:40:00,39.8,39.82,39.79,39.8,106201.0,31.8265,31.8425,31.8185,31.8265,106201.0
2015-07-02 12:45:00,39.8,39.82,39.79,39.82,95415.0,31.8265,31.8425,31.8185,31.8425,95415.0
2015-07-02 12:50:00,39.81,39.81,39.78,39.79,109454.0,31.8345,31.8345,31.8105,31.8185,109454.0
2015-07-02 12:55:00,39.79,39.8,39.79,39.8,38568.0,31.8185,31.8265,31.8185,31.8265,38568.0
2015-07-02 13:00:00,39.8,39.8,39.77,39.78,46664.0,31.8265,31.8265,31.8025,31.8105,46664.0
2015-07-02 13:05:00,39.78,39.8,39.77,39.79,133400.0,31.8105,31.8265,31.8025,31.8185,133400.0
2015-07-02 13:10:00,39.8,39.8,39.78,39.79,75310.0,31.8265,31.8265,31.8105,31.8185,75310.0
2015-07-02 13:15:00,39.79,39.8,39.78,39.8,22262.0,31.8185,31.8265,31.8105,31.8265,22262.0
2015-07-02 13:20:00,39.79,39.8,39.78,39.79,54978.0,31.8185,31.8265,31.8105,31.8185,54978.0
2015-07-02 13:25:00,39.79,39.82,39.78,39.82,353649.0,31.8185,31.8425,31.8105,31.8425,353649.0
2015-07-02 13:30:00,39.82,39.84,39.81,39.83,163974.0,31.8425,31.8585,31.8345,31.8505,163974.0
2015-07-02 13:35:00,39.83,39.84,39.81,39.82,111277.0,31.8505,31.8585,31.8345,31.8425,111277.0
2015-07-02 13:40:00,39.82,39.82,39.81,39.82,42660.0,31.8425,31.8425,31.8345,31.8425,42660.0
2015-07-02 13:45:00,39.82,39.82,39.81,39.82,177758.0,31.8425,31.8425,31.8345,31.8425,177758.0
2015-07-02 13:50:00,39.82,39.82,39.8,39.82,455226.0,31.8425,31.8425,31.8265,31.8425,455226.0
2015-07-02 13:55:00,39.82,39.82,39.78,39.8,204484.0,31.8425,31.8425,31.8105,31.8265,204484.0
2015-07-02 14:00:00,39.79,39.81,39.79,39.8,115660.0,31.8185,31.8345,31.8185,31.8265,115660.0
2015-07-02 14:05:00,39.81,39.82,39.79,39.82,354325.0,31.8345,31.8425,31.8185,31.8425,354325.0
2015-07-02 14:10:00,39.82,39.82,39.79,39.8,48251.0,31.8425,31.8425,31.8185,31.8265,48251.0
2015-07-02 14:15:00,39.8,39.81,39.79,39.8,378571.0,31.8265,31.8345,31.8185,31.8265,378571.0
2015-07-02 14:20:00,39.79,39.8,39.79,39.79,152892.0,31.8185,31.8265,31.8185,31.8185,152892.0
2015-07-02 14:25:00,39.79,39.8,39.77,39.78,372235.0,31.8185,31.8265,31.8025,31.8105,372235.0
2015-07-02 14:30:00,39.78,39.79,39.77,39.78,118194.0,31.8105,31.8185,31.8025,31.8105,118194.0
2015-07-02 14:35:00,39.77,39.79,39.77,39.79,181268.0,31.8025,31.8185,31.8025,31.8185,181268.0
2015-07-02 14:40:00,39.79,39.79,39.75,39.76,184905.0,31.8185,31.8185,31.7865,31.7945,184905.0
2015-07-02 14:45:00,39.76,39.77,39.75,39.77,75453.0,31.7945,31.8025,31.7865,31.8025,75453.0
2015-07-02 14:50:00,39.77,39.78,39.75,39.75,216107.0,31.8025,31.8105,31.7865,31.7865,216107.0
2015-07-02 14:55:00,39.76,39.81,39.75,39.8,311555.0,31.7945,31.8345,31.7865,31.8265,311555.0
2015-07-02 15:00:00,39.8,39.81,39.79,39.81,198447.0,31.8265,31.8345,31.8185,31.8345,198447.0
2015-07-02 15:05:00,39.8,39.81,39.76,39.77,326895.0,31.8265,31.8345,31.7945,31.8025,326895.0
2015-07-02 15:10:00,39.77,39.79,39.77,39.77,104737.0,31.8025,31.8185,31.8025,31.8025,104737.0
2015-07-02 15:15:00,39.77,39.78,39.75,39.77,376392.0,31.8025,31.8105,31.7865,31.8025,376392.0
2015-07-02 15:20:00,39.76,39.83,39.76,39.83,516682.0,31.7945,31.8505,31.7945,31.8505,516682.0
2015-07-02 15:25:00,39.83,39.84,39.81,39.81,321651.0,31.8505,31.8585,31.8345,31.8345,321651.0
2015-07-02 15:30:00,39.82,39.82,39.77,39.8,535687.0,31.8425,31.8425,31.8025,31.8265,535687.0
2015-07-02 15:35:00,39.8,39.8,39.78,39.79,225913.0,31.8265,31.8265,31.8105,31.8185,225913.0
2015-07-02 15:40:00,39.78,39.84,39.78,39.84,777217.0,31.8105,31.8585,31.8105,31.8585,777217.0
2015-07-02 15:45:00,39.83,39.84,39.81,39.82,468574.0,31.8505,31.8585,31.8345,31.8425,468574.0
2015-07-02 15:50:00,39.82,39.83,39.8,39.8,623001.0,31.8425,31.8505,31.8265,31.8265,623001.0
2015-07-02 15:55:00,39.81,39.82,39.79,39.81,2227717.0,31.8345,31.8425,31.8185,31.8345,2227717.0
2015-07-06 09:30:00,38.72,38.74,38.64,38.65,3400950.0,30.9628,30.9788,30.8989,30.9069,3400950.0
2015-07-06 09:35:00,38.66,38.72,38.63,38.68,1684684.0,30.9149,30.9628,30.8909,30.9309,1684684.0
2015-07-06 09:40:00,38.68,38.71,38.67,38.69,1182040.0,30.9309,30.9549,30.9229,30.9389,1182040.0
2015-07-06 09:45:00,38.7,38.73,38.69,38.73,1428162.0,30.9469,30.9708,30.9389,30.9708,1428162.0
2015-07-06 09:50:00,38.73,38.77,38.72,38.73,2029239.0,30.9708,31.0028,30.9628,30.9708,2029239.0
2015-07-06 09:55:00,38.74,38.76,38.73,38.76,637075.0,30.9788,30.9948,30.9708,30.9948,637075.0
2015-07-06 10:00:00,38.75,38.8,38.74,38.8,1519911.0,30.9868,31.0268,30.9788,31.0268,1519911.0
2015-07-06 10:05:00,38.8,38.83,38.76,38.83,820479.0,31.0268,31.0508,30.9948,31.0508,820479.0
2015-07-06 10:10:00,38.83,38.89,38.82,38.88,716364.0,31.0508,31.0988,31.0428,31.0908,716364.0
2015-07-06 10:15:00,38.88,38.89,38.84,38.84,351217.0,31.0908,31.0988,31.0588,31.0588,351217.0
2015-07-06 10:20:00,38.84,38.85,38.82,38.83,449364.0,31.0588,31.0668,31.0428,31.0508,449364.0
2015-07-06 10:25:00,38.83,38.84,38.81,38.83,302974.0,31.0508,31.0588,31.0348,31.0508,302974.0
2015-07-06 10:30:00,38.83,38.88,38.82,38.88,719165.0,31.0508,31.0908,31.0428,31.0908,719165.0
2015-07-06 10:35:00,38.88,38.9,38.85,38.9,486916.0,31.0908,31.1068,31.0668,31.1068,486916.0
2015-07-06 10:40:00,38.89,38.92,38.87,38.9,502151.0,31.0988,31.1228,31.0828,31.1068,502151.0
2015-07-06 10:45:00,38.9,38.94,38.89,38.92,521077.0,31.1068,31.1388,31.0988,31.1228,521077.0
2015-07-06 10:50:00,38.93,38.93,38.91,38.92,246176.0,31.1308,31.1308,31.1148,31.1228,246176.0
2015-07-06 10:55:00,38.93,38.93,38.9,38.91,473424.0,31.1308,31.1308,31.1068,31.1148,473424.0
2015-07-06 11:00:00,38.91,38.93,38.89,38.91,367209.0,31.1148,31.1308,31.0988,31.1148,367209.0
2015-07-06 11:05:00,38.91,38.91,38.86,38.87,470796.0,31.1148,31.1148,31.0748,31.0828,470796.0
2015-07-06 11:10:00,38.87,38.87,38.82,38.84,631084.0,31.0828,31.0828,31.0428,31.0588,631084.0
2015-07-06 11:15:00,38.83,38.85,38.81,38.82,471617.0,31.0508,31.0668,31.0348,31.0428,471617.0
2015-07-06 11:20:00,38.82,38.84,38.8,38.83,533043.0,31.0428,31.0588,31.0268,31.0508,533043.0
2015-07-06 11:25:00,38.83,38.84,38.8,38.81,578743.0,31.0508,31.0588,31.0268,31.0348,578743.0
2015-07-06 11:30:00,38.81,38.82,38.8,38.82,665786.0,31.0348,31.0428,31.0268,31.0428,665786.0
2015-07-06 11:35:00,38.82,38.83,38.8,38.81,792380.0,31.0428,31.0508,31.0268,31.0348,792380.0
2015-07-06 11:40:00,38.8,38.84,38.8,38.83,1441619.0,31.0268,31.0588,31.0268,31.0508,1441619.0
2015-07-06 11:45:00,38.83,38.84,38.79,38.81,341180.0,31.0508,31.0588,31.0188,31.0348,341180.0
2015-07-06 11:50:00,38.81,38.82,38.76,38.77,591190.0,31.0348,31.0428,30.9948,31.0028,591190.0
2015-07-06 11:55:00,38.77,38.79,38.76,38.79,333291.0,31.0028,31.0188,30.9948,31.0188,333291.0
2015-07-06 12:00:00,38.79,38.79,38.75,38.77,282395.0,31.0188,31.0188,30.9868,31.0028,282395.0
2015-07-06 12:05:00,38.77,38.8,38.77,38.79,322633.0,31.0028,31.0268,31.0028,31.0188,322633.0
2015-07-06 12:10:00,38.79,38.81,38.79,38.8,274229.0,31.0188,31.0348,31.0188,31.0268,274229.0
2015-07-06 12:15:00,38.8,38.81,38.78,38.78,963392.0,31.0268,31.0348,31.0108,31.0108,963392.0
2015-07-06 12:20:00,38.78,38.8,38.77,38.77,166658.0,31.0108,31.0268,31.0028,31.0028,166658.0
2015-07-06 12:25:00,38.78,38.78,38.76,38.77,348782.0,31.0108,31.0108,30.9948,31.0028,348782.0
2015-07-06 12:30:00,38.77,38.78,38.75,38.76,273051.0,31.0028,31.0108,30.9868,30.9948,273051.0
2015-07-06 12:35:00,38.76,38.76,38.73,38.75,172447.0,30.9948,30.9948,30.9708,30.9868,172447.0
2015-07-06 12:40:00,38.74,38.74,38.73,38.73,441444.0,30.9788,30.9788,30.9708,30.9708,441444.0
2015-07-06 12:45:00,38.73,38.74,38.72,38.73,290609.0,30.9708,30.9788,30.9628,30.9708,290609.0
2015-07-06 12:50:00,38.73,38.75,38.72,38.75,208756.0,30.9708,30.9868,30.9628,30.9868,208756.0
2015-07-06 12:55:00,38.75,38.77,38.75,38.76,179308.0,30.9868,31.0028,30.9868,30.9948,179308.0
2015-07-06 13:00:00,38.77,38.79,38.76,38.79,205554.0,31.0028,31.0188,30.9948,31.0188,205554.0
2015-07-06 13:05:00,38.78,38.79,38.77,38.78,176923.0,31.0108,31.0188,31.0028,31.0108,176923.0
2015-07-06 13:10:00,38.77,38.78,38.75,38.76,195985.0,31.0028,31.0108,30.9868,30.9948,195985.0
2015-07-06 13:15:00,38.75,38.76,38.71,38.72,490903.0,30.9868,30.9948,30.9549,30.9628,490903.0
2015-07-06 13:20:00,38.71,38.73,38.7,38.71,280069.0,30.9549,30.9708,30.9469,30.9549,280069.0
2015-07-06 13:25:00,38.7,38.71,38.69,38.7,177588.0,30.9469,30.9549,30.9389,30.9469,177588.0
2015-07-06 13:30:00,38.69,38.7,38.67,38.68,238488.0,30.9389,30.9469,30.9229,30.9309,238488.0
2015-07-06 13:35:00,38.68,38.7,38.68,38.69,315795.0,30.9309,30.9469,30.9309,30.9389,315795.0
2015-07-06 13:40:00,38.69,38.69,38.66,38.69,171267.0,30.9389,30.9389,30.9149,30.9389,171267.0
2015-07-06 13:45:00,38.69,38.69,38.65,38.65,494415.0,30.9389,30.9389,30.9069,30.9069,494415.0
2015-07-06 13:50:00,38.66,38.66,38.62,38.62,2260268.0,30.9149,30.9149,30.8829,30.8829,2260268.0
2015-07-06 13:55:00,38.62,38.64,38.61,38.62,689662.0,30.8829,30.8989,30.8749,30.8829,689662.0
2015-07-06 14:00:00,38.62,38.62,38.57,38.58,403864.0,30.8829,30.8829,30.8429,30.8509,403864.0
2015-07-06 14:05:00,38.58,38.61,38.57,38.6,286477.0,30.8509,30.8749,30.8429,30.8669,286477.0
2015-07-06 14:10:00,38.6,38.63,38.6,38.62,212485.0,30.8669,30.8909,30.8669,30.8829,212485.0
2015-07-06 14:15:00,38.62,38.62,38.58,38.6,389859.0,30.8829,30.8829,30.8509,30.8669,389859.0
2015-07-06 14:20:00,38.6,38.61,38.58,38.59,117112.0,30.8669,30.8749,30.8509,30.8589,117112.0
2015-07-06 14:25:00,38.58,38.6,38.55,38.55,594784.0,30.8509,30.8669,30.8269,30.8269,594784.0
2015-07-06 14:30:00,38.56,38.58,38.55,38.57,550909.0,30.8349,30.8509,30.8269,30.8429,550909.0
2015-07-06 14:35:00,38.57,38.59,38.56,38.56,549761.0,30.8429,30.8589,30.8349,30.8349,549761.0
2015-07-06 14:40:00,38.56,38.57,38.51,38.52,556337.0,30.8349,30.8429,30.7949,30.8029,556337.0
2015-07-06 14:45:00,38.52,38.58,38.52,38.58,510695.0,30.8029,30.8509,30.8029,30.8509,510695.0
2015-07-06 14:50:00,38.58,38.58,38.54,38.55,624723.0,30.8509,30.8509,30.8189,30.8269,624723.0
2015-07-06 14:55:00,38.55,38.56,38.54,38.54,548689.0,30.8269,30.8349,30.8189,30.8189,548689.0
2015-07-06 15:00:00,38.55,38.57,38.54,38.55,498826.0,30.8269,30.8429,30.8189,30.8269,498826.0
2015-07-06 15:05:00,38.55,38.55,38.53,38.54,279270.0,30.8269,30.8269,30.8109,30.8189,279270.0
2015-07-06 15:10:00,38.55,38.58,38.54,38.57,501610.0,30.8269,30.8509,30.8189,30.8429,501610.0
2015-07-06 15:15:00,38.57,38.59,38.57,38.57,1124393.0,30.8429,30.8589,30.8429,30.8429,1124393.0
2015-07-06 15:20:00,38.57,38.61,38.57,38.59,647511.0,30.8429,30.8749,30.8429,30.8589,647511.0
2015-07-06 15:25:00,38.59,38.59,38.57,38.59,380944.0,30.8589,30.8589,30.8429,30.8589,380944.0
2015-07-06 15:30:00,38.59,38.64,38.58,38.63,1191740.0,30.8589,30.8989,30.8509,30.8909,1191740.0
2015-07-06 15:35:00,38.63,38.64,38.61,38.62,1525749.0,30.8909,30.8989,30.8749,30.8829,1525749.0
2015-07-06 15:40:00,38.61,38.62,38.58,38.59,604463.0,30.8749,30.8829,30.8509,30.8589,604463.0
2015-07-06 15:45:00,38.59,38.61,38.58,38.61,1294019.0,30.8589,30.8749,30.8509,30.8749,1294019.0
2015-07-06 15:50:00,38.61,38.68,38.6,38.66,1664287.0,30.8749,30.9309,30.8669,30.9149,1664287.0
2015-07-06 15:55:00,38.66,38.67,38.63,38.67,5374887.0,30.9149,30.9229,30.8909,30.9229,5374887.0
2015-07-07 09:30:00,37.94,37.97,37.88,37.88,3248883.0,30.3391,30.3631,30.2911,30.2911,3248883.0
2015-07-07 09:35:00,37.89,37.89,37.81,37.83,2069611.0,30.2991,30.2991,30.2352,30.2511,2069611.0
2015-07-07 09:40:00,37.83,37.86,37.81,37.85,822939.0,30.2511,30.2751,30.2352,30.2671,822939.0
2015-07-07 09:45:00,37.84,37.87,37.83,37.86,1561102.0,30.2591,30.2831,30.2511,30.2751,1561102.0
2015-07-07 09:50:00,37.86,37.89,37.84,37.87,1702811.0,30.2751,30.2991,30.2591,30.2831,1702811.0
2015-07-07 09:55:00,37.87,37.88,37.78,37.79,1826945.0,30.2831,30.2911,30.2112,30.2192,1826945.0
2015-07-07 10:00:00,37.8,37.8,37.77,37.78,1696784.0,30.2272,30.2272,30.2032,30.2112,1696784.0
2015-07-07 10:05:00,37.78,37.79,37.69,37.71,1912654.0,30.2112,30.2192,30.1392,30.1552,1912654.0
2015-07-07 10:10:00,37.7,37.74,37.69,37.7,1212145.0,30.1472,30.1792,30.1392,30.1472,1212145.0
2015-07-07 10:15:00,37.69,37.71,37.65,37.7,1917700.0,30.1392,30.1552,30.1072,30.1472,1917700.0
2015-07-07 10:20:00,37.69,37.7,37.66,37.66,1749017.0,30.1392,30.1472,30.1152,30.1152,1749017.0
2015-07-07 10:25:00,37.66,37.66,37.56,37.56,1278571.0,30.1152,30.1152,30.0352,30.0352,1278571.0
2015-07-07 10:30:00,37.57,37.57,37.51,37.52,1738534.0,30.0432,30.0432,29.9953,30.0033,1738534.0
2015-07-07 10:35:00,37.52,37.57,37.49,37.5,3600855.0,30.0033,30.0432,29.9793,29.9873,3600855.0
2015-07-07 10:40:00,37.49,37.5,37.41,37.42,2002529.0,29.9793,29.9873,29.9153,29.9233,2002529.0
2015-07-07 10:45:00,37.42,37.49,37.42,37.47,1091989.0,29.9233,29.9793,29.9233,29.9633,1091989.0
2015-07-07 10:50:00,37.47,37.54,37.46,37.54,1563170.0,29.9633,30.0192,29.9553,30.0192,1563170.0
2015-07-07 10:55:00,37.54,37.54,37.49,37.5,1745548.0,30.0192,30.0192,29.9793,29.9873,1745548.0
2015-07-07 11:00:00,37.5,37.53,37.45,37.46,1533265.0,29.9873,30.0113,29.9473,29.9553,1533265.0
2015-07-07 11:05:00,37.45,37.47,37.42,37.43,879179.0,29.9473,29.9633,29.9233,29.9313,879179.0
2015-07-07 11:10:00,37.43,37.49,37.43,37.48,825715.0,29.9313,29.9793,29.9313,29.9713,825715.0
2015-07-07 11:15:00,37.48,37.53,37.47,37.51,925413.0,29.9713,30.0113,29.9633,29.9953,925413.0
2015-07-07 11:20:00,37.52,37.54,37.49,37.51,1056906.0,30.0033,30.0192,29.9793,29.9953,1056906.0
2015-07-07 11:25:00,37.52,37.52,37.48,37.49,1265985.0,30.0033,30.0033,29.9713,29.9793,1265985.0
2015-07-07 11:30:00,37.49,37.5,37.47,37.48,963077.0,29.9793,29.9873,29.9633,29.9713,963077.0
2015-07-07 11:35:00,37.48,37.53,37.47,37.52,945903.0,29.9713,30.0113,29.9633,30.0033,945903.0
2015-07-07 11:40:00,37.52,37.59,37.51,37.58,1580930.0,30.0033,30.0592,29.9953,30.0512,1580930.0
2015-07-07 11:45:00,37.58,37.59,37.55,37.56,264706.0,30.0512,30.0592,30.0272,30.0352,264706.0
2015-07-07 11:50:00,37.56,37.56,37.54,37.55,494372.0,30.0352,30.0352,30.0192,30.0272,494372.0
2015-07-07 11:55:00,37.55,37.69,37.55,37.66,1192752.0,30.0272,30.1392,30.0272,30.1152,1192752.0
2015-07-07 12:00:00,37.66,37.66,37.63,37.65,332635.0,30.1152,30.1152,30.0912,30.1072,332635.0
2015-07-07 12:05:00,37.64,37.66,37.64,37.66,513068.0,30.0992,30.1152,30.0992,30.1152,513068.0
2015-07-07 12:10:00,37.65,37.66,37.62,37.64,576167.0,30.1072,30.1152,30.0832,30.0992,576167.0
2015-07-07 12:15:00,37.65,37.67,37.63,37.64,643973.0,30.1072,30.1232,30.0912,30.0992,643973.0
2015-07-07 12:20:00,37.64,37.68,37.63,37.66,892022.0,30.0992,30.1312,30.0912,30.1152,892022.0
2015-07-07 12:25:00,37.66,37.68,37.64,37.67,487561.0,30.1152,30.1312,30.0992,30.1232,487561.0
2015-07-07 12:30:00,37.67,37.73,37.67,37.72,361880.0,30.1232,30.1712,30.1232,30.1632,361880.0
2015-07-07 12:35:00,37.72,37.78,37.71,37.77,351670.0,30.1632,30.2112,30.1552,30.2032,351670.0
2015-07-07 12:40:00,37.77,37.77,37.7,37.74,881355.0,30.2032,30.2032,30.1472,30.1792,881355.0
2015-07-07 12:45:00,37.74,37.79,37.74,37.75,275441.0,30.1792,30.2192,30.1792,30.1872,275441.0
2015-07-07 12:50:00,37.74,37.77,37.73,37.77,406406.0,30.1792,30.2032,30.1712,30.2032,406406.0
2015-07-07 12:55:00,37.78,37.84,37.75,37.79,556892.0,30.2112,30.2591,30.1872,30.2192,556892.0
2015-07-07 13:00:00,37.8,37.81,37.73,37.74,552631.0,30.2272,30.2352,30.1712,30.1792,552631.0
2015-07-07 13:05:00,37.74,37.75,37.69,37.72,795503.0,30.1792,30.1872,30.1392,30.1632,795503.0
2015-07-07 13:10:00,37.72,37.83,37.71,37.83,789558.0,30.1632,30.2511,30.1552,30.2511,789558.0
2015-07-07 13:15:00,37.83,37.83,37.74,37.79,319884.0,30.2511,30.2511,30.1792,30.2192,319884.0
2015-07-07 13:20:00,37.79,37.81,37.76,37.79,241180.0,30.2192,30.2352,30.1952,30.2192,241180.0
2015-07-07 13:25:00,37.8,37.84,37.79,37.83,365481.0,30.2272,30.2591,30.2192,30.2511,365481.0
2015-07-07 13:30:00,37.84,37.86,37.78,37.84,1283088.0,30.2591,30.2751,30.2112,30.2591,1283088.0
2015-07-07 13:35:00,37.85,37.85,37.83,37.84,146178.0,30.2671,30.2671,30.2511,30.2591,146178.0
2015-07-07 13:40:00,37.84,37.93,37.84,37.91,417990.0,30.2591,30.3311,30.2591,30.3151,417990.0
2015-07-07 13:45:00,37.91,37.92,37.86,37.89,423593.0,30.3151,30.3231,30.2751,30.2991,423593.0
2015-07-07 13:50:00,37.89,37.89,37.83,37.84,267809.0,30.2991,30.2991,30.2511,30.2591,267809.0
2015-07-07 13:55:00,37.84,37.89,37.82,37.88,532780.0,30.2591,30.2991,30.2432,30.2911,532780.0
2015-07-07 14:00:00,37.88,37.91,37.86,37.89,534983.0,30.2911,30.3151,30.2751,30.2991,534983.0
2015-07-07 14:05:00,37.89,37.9,37.85,37.87,506254.0,30.2991,30.3071,30.2671,30.2831,506254.0
2015-07-07 14:10:00,37.87,37.89,37.84,37.84,349290.0,30.2831,30.2991,30.2591,30.2591,349290.0
2015-07-07 14:15:00,37.84,37.85,37.75,37.76,2252549.0,30.2591,30.2671,30.1872,30.1952,2252549.0
2015-07-07 14:20:00,37.76,37.77,37.68,37.77,2166411.0,30.1952,30.2032,30.1312,30.2032,2166411.0
2015-07-07 14:25:00,37.76,37.77,37.73,37.76,945875.0,30.1952,30.2032,30.1712,30.1952,945875.0
2015-07-07 14:30:00,37.75,37.81,37.75,37.76,2623656.0,30.1872,30.2352,30.1872,30.1952,2623656.0
2015-07-07 14:35:00,37.76,37.84,37.75,37.81,1205880.0,30.1952,30.2591,30.1872,30.2352,1205880.0
2015-07-07 14:40:00,37.81,37.91,37.8,37.88,2070996.0,30.2352,30.3151,30.2272,30.2911,2070996.0
2015-07-07 14:45:00,37.89,37.93,37.88,37.9,599836.0,30.2991,30.3311,30.2911,30.3071,599836.0
2015-07-07 14:50:00,37.91,37.93,37.88,37.93,538803.0,30.3151,30.3311,30.2911,30.3311,538803.0
2015-07-07 14:55:00,37.93,38.02,37.9,37.99,1460559.0,30.3311,30.4031,30.3071,30.3791,1460559.0
2015-07-07 15:00:00,38.0,38.02,37.98,37.99,771335.0,30.3871,30.4031,30.3711,30.3791,771335.0
2015-07-07 15:05:00,37.99,38.02,37.92,37.96,1260687.0,30.3791,30.4031,30.3231,30.3551,1260687.0
2015-07-07 15:10:00,37.96,37.97,37.94,37.95,425894.0,30.3551,30.3631,30.3391,30.3471,425894.0
2015-07-07 15:15:00,37.96,38.04,37.94,38.03,627579.0,30.3551,30.4191,30.3391,30.4111,627579.0
2015-07-07 15:20:00,38.03,38.09,38.0,38.08,626994.0,30.4111,30.4591,30.3871,30.4511,626994.0
2015-07-07 15:25:00,38.09,38.1,38.05,38.08,785722.0,30.4591,30.4671,30.4271,30.4511,785722.0
2015-07-07 15:30:00,38.08,38.16,38.06,38.15,1528148.0,30.4511,30.515,30.4351,30.507,1528148.0
2015-07-07 15:35:00,38.15,38.16,38.09,38.12,1319823.0,30.507,30.515,30.4591,30.4831,1319823.0
2015-07-07 15:40:00,38.11,38.12,38.01,38.04,2522389.0,30.4751,30.4831,30.3951,30.4191,2522389.0
2015-07-07 15:45:00,38.04,38.1,38.04,38.07,503391.0,30.4191,30.4671,30.4191,30.4431,503391.0
2015-07-07 15:50:00,38.07,38.14,38.07,38.13,1121968.0,30.4431,30.499,30.4431,30.491,1121968.0
2015-07-07 15:55:00,38.13,38.13,38.05,38.09,3404412.0,30.491,30.491,30.4271,30.4591,3404412.0
2015-07-08 09:30:00,37.08,37.23,37.07,37.23,6452893.0,29.6514,29.7714,29.6434,29.7714,6452893.0
2015-07-08 09:35:00,37.23,37.25,37.16,37.18,2022908.0,29.7714,29.7873,29.7154,29.7314,2022908.0
2015-07-08 09:40:00,37.18,37.22,37.15,37.2,1231984.0,29.7314,29.7634,29.7074,29.7474,1231984.0
2015-07-08 09:45:00,37.2,37.23,37.16,37.17,1986865.0,29.7474,29.7714,29.7154,29.7234,1986865.0
2015-07-08 09:50:00,37.18,37.18,37.14,37.16,1346462.0,29.7314,29.7314,29.6994,29.7154,1346462.0
2015-07-08 09:55:00,37.16,37.2,37.13,37.13,1078583.0,29.7154,29.7474,29.6914,29.6914,1078583.0
2015-07-08 10:00:00,37.13,37.13,37.06,37.09,1116466.0,29.6914,29.6914,29.6354,29.6594,1116466.0
2015-07-08 10:05:00,37.08,37.15,37.07,37.13,1176997.0,29.6514,29.7074,29.6434,29.6914,1176997.0
2015-07-08 10:10:00,37.13,37.16,37.11,37.15,1000373.0,29.6914,29.7154,29.6754,29.7074,1000373.0
2015-07-08 10:15:00,37.15,37.15,37.1,37.13,984894.0,29.7074,29.7074,29.6674,29.6914,984894.0
2015-07-08 10:20:00,37.13,37.14,37.07,37.13,660161.0,29.6914,29.6994,29.6434,29.6914,660161.0
2015-07-08 10:25:00,37.13,37.15,37.12,37.14,1702534.0,29.6914,29.7074,29.6834,29.6994,1702534.0
2015-07-08 10:30:00,37.14,37.14,37.04,37.04,1943135.0,29.6994,29.6994,29.6194,29.6194,1943135.0
2015-07-08 10:35:00,37.04,37.09,37.04,37.08,828673.0,29.6194,29.6594,29.6194,29.6514,828673.0
2015-07-08 10:40:00,37.08,37.13,37.06,37.12,404395.0,29.6514,29.6914,29.6354,29.6834,404395.0
2015-07-08 10:45:00,37.11,37.14,37.07,37.14,1210019.0,29.6754,29.6994,29.6434,29.6994,1210019.0
2015-07-08 10:50:00,37.13,37.2,37.13,37.17,1032120.0,29.6914,29.7474,29.6914,29.7234,1032120.0
2015-07-08 10:55:00,37.17,37.24,37.16,37.2,1157148.0,29.7234,29.7793,29.7154,29.7474,1157148.0
2015-07-08 11:00:00,37.2,37.2,37.14,37.15,695800.0,29.7474,29.7474,29.6994,29.7074,695800.0
2015-07-08 11:05:00,37.14,37.19,37.13,37.16,480495.0,29.6994,29.7394,29.6914,29.7154,480495.0
2015-07-08 11:10:00,37.16,37.21,37.15,37.16,541770.0,29.7154,29.7554,29.7074,29.7154,541770.0
2015-07-08 11:15:00,37.15,37.17,37.13,37.16,408824.0,29.7074,29.7234,29.6914,29.7154,408824.0
2015-07-08 11:20:00,37.17,37.19,37.15,37.16,533429.0,29.7234,29.7394,29.7074,29.7154,533429.0
2015-07-08 11:25:00,37.16,37.19,37.15,37.16,681774.0,29.7154,29.7394,29.7074,29.7154,681774.0
2015-07-08 11:30:00,37.16,37.18,37.14,37.17,589845.0,29.7154,29.7314,29.6994,29.7234,589845.0
2015-07-08 11:35:00,37.18,37.19,37.16,37.17,1521260.0,29.7314,29.7394,29.7154,29.7234,1521260.0
2015-07-08 11:40:00,37.17,37.17,37.12,37.15,625880.0,29.7234,29.7234,29.6834,29.7074,625880.0
2015-07-08 11:45:00,37.15,37.16,37.12,37.13,508434.0,29.7074,29.7154,29.6834,29.6914,508434.0
2015-07-08 11:50:00,37.13,37.14,37.1,37.11,522602.0,29.6914,29.6994,29.6674,29.6754,522602.0
2015-07-08 11:55:00,37.1,37.11,37.08,37.1,709472.0,29.6674,29.6754,29.6514,29.6674,709472.0
2015-07-08 12:00:00,37.1,37.1,37.05,37.09,1058419.0,29.6674,29.6674,29.6274,29.6594,1058419.0
2015-07-08 12:05:00,37.09,37.1,37.07,37.08,165515.0,29.6594,29.6674,29.6434,29.6514,165515.0
2015-07-08 12:10:00,37.08,37.09,37.04,37.08,414063.0,29.6514,29.6594,29.6194,29.6514,414063.0
2015-07-08 12:15:00,37.08,37.08,37.0,37.02,7058430.0,29.6514,29.6514,29.5874,29.6034,7058430.0
2015-07-08 12:20:00,37.03,37.12,37.02,37.11,1780595.0,29.6114,29.6834,29.6034,29.6754,1780595.0
2015-07-08 12:25:00,37.11,37.12,37.06,37.06,603926.0,29.6754,29.6834,29.6354,29.6354,603926.0
2015-07-08 12:30:00,37.06,37.07,37.01,37.01,507398.0,29.6354,29.6434,29.5954,29.5954,507398.0
2015-07-08 12:35:00,37.02,37.04,37.0,37.0,660474.0,29.6034,29.6194,29.5874,29.5874,660474.0
2015-07-08 12:40:00,37.0,37.02,36.99,36.99,748578.0,29.5874,29.6034,29.5794,29.5794,748578.0
2015-07-08 12:45:00,36.99,37.02,36.97,37.02,462817.0,29.5794,29.6034,29.5634,29.6034,462817.0
2015-07-08 12:50:00,37.02,37.04,37.0,37.04,414649.0,29.6034,29.6194,29.5874,29.6194,414649.0
2015-07-08 12:55:00,37.04,37.1,37.02,37.08,649789.0,29.6194,29.6674,29.6034,29.6514,649789.0
2015-07-08 13:00:00,37.08,37.08,36.99,37.01,526116.0,29.6514,29.6514,29.5794,29.5954,526116.0
2015-07-08 13:05:00,37.01,37.03,37.0,37.03,534887.0,29.5954,29.6114,29.5874,29.6114,534887.0
2015-07-08 13:10:00,37.02,37.07,37.02,37.04,741890.0,29.6034,29.6434,29.6034,29.6194,741890.0
2015-07-08 13:15:00,37.03,37.05,37.02,37.04,294642.0,29.6114,29.6274,29.6034,29.6194,294642.0
2015-07-08 13:20:00,37.03,37.04,37.02,37.04,229120.0,29.6114,29.6194,29.6034,29.6194,229120.0
2015-07-08 13:25:00,37.04,37.07,37.03,37.06,300910.0,29.6194,29.6434,29.6114,29.6354,300910.0
2015-07-08 13:30:00,37.06,37.06,37.01,37.02,286487.0,29.6354,29.6354,29.5954,29.6034,286487.0
2015-07-08 13:35:00,37.02,37.03,36.98,36.99,402503.0,29.6034,29.6114,29.5714,29.5794,402503.0
2015-07-08 13:40:00,36.98,37.02,36.98,37.01,231259.0,29.5714,29.6034,29.5714,29.5954,231259.0
2015-07-08 13:45:00,37.01,37.01,36.98,37.0,313906.0,29.5954,29.5954,29.5714,29.5874,313906.0
2015-07-08 13:50:00,36.99,37.0,36.97,36.97,256394.0,29.5794,29.5874,29.5634,29.5634,256394.0
2015-07-08 13:55:00,36.98,37.01,36.97,36.98,311393.0,29.5714,29.5954,29.5634,29.5714,311393.0
2015-07-08 14:00:00,36.98,36.99,36.93,36.97,675389.0,29.5714,29.5794,29.5315,29.5634,675389.0
2015-07-08 14:05:00,36.97,37.03,36.92,36.95,829755.0,29.5634,29.6114,29.5235,29.5474,829755.0
2015-07-08 14:10:00,36.95,36.97,36.93,36.95,374095.0,29.5474,29.5634,29.5315,29.5474,374095.0
2015-07-08 14:15:00,36.95,36.99,36.89,36.89,634052.0,29.5474,29.5794,29.4995,29.4995,634052.0
2015-07-08 14:20:00,36.89,36.96,36.89,36.95,415208.0,29.4995,29.5554,29.4995,29.5474,415208.0
2015-07-08 14:25:00,36.95,36.95,36.89,36.9,564274.0,29.5474,29.5474,29.4995,29.5075,564274.0
2015-07-08 14:30:00,36.9,36.9,36.87,36.87,452270.0,29.5075,29.5075,29.4835,29.4835,452270.0
2015-07-08 14:35:00,36.87,36.88,36.81,36.82,557945.0,29.4835,29.4915,29.4355,29.4435,557945.0
2015-07-08 14:40:00,36.82,36.84,36.79,36.8,814690.0,29.4435,29.4595,29.4195,29.4275,814690.0
2015-07-08 14:45:00,36.79,36.83,36.74,36.75,995859.0,29.4195,29.4515,29.3795,29.3875,995859.0
2015-07-08 14:50:00,36.75,36.76,36.71,36.76,1474212.0,29.3875,29.3955,29.3555,29.3955,1474212.0
2015-07-08 14:55:00,36.76,36.83,36.75,36.78,1432719.0,29.3955,29.4515,29.3875,29.4115,1432719.0
2015-07-08 15:00:00,36.79,36.84,36.78,36.79,1190286.0,29.4195,29.4595,29.4115,29.4195,1190286.0
2015-07-08 15:05:00,36.8,36.86,36.78,36.85,949002.0,29.4275,29.4755,29.4115,29.4675,949002.0
2015-07-08 15:10:00,36.85,36.91,36.84,36.9,1096811.0,29.4675,29.5155,29.4595,29.5075,1096811.0
2015-07-08 15:15:00,36.89,36.89,36.81,36.82,701278.0,29.4995,29.4995,29.4355,29.4435,701278.0
2015-07-08 15:20:00,36.82,36.86,36.81,36.81,1008855.0,29.4435,29.4755,29.4355,29.4355,1008855.0
2015-07-08 15:25:00,36.82,36.84,36.77,36.78,1009180.0,29.4435,29.4595,29.4035,29.4115,1009180.0
2015-07-08 15:30:00,36.78,36.85,36.78,36.82,1269621.0,29.4115,29.4675,29.4115,29.4435,1269621.0
2015-07-08 15:35:00,36.81,36.85,36.78,36.81,1311167.0,29.4355,29.4675,29.4115,29.4355,1311167.0
2015-07-08 15:40:00,36.82,36.89,36.81,36.86,998865.0,29.4435,29.4995,29.4355,29.4755,998865.0
2015-07-08 15:45:00,36.86,36.86,36.79,36.82,1185414.0,29.4755,29.4755,29.4195,29.4435,1185414.0
2015-07-08 15:50:00,36.82,36.82,36.79,36.82,1757420.0,29.4435,29.4435,29.4195,29.4435,1757420.0
2015-07-08 15:55:00,36.82,36.82,36.76,36.77,4193226.0,29.4435,29.4435,29.3955,29.4035,4193226.0
2015-07-09 09:30:00,37.9,38.03,37.89,37.93,4008768.0,30.3071,30.4111,30.2991,30.3311,4008768.0
2015-07-09 09:35:00,37.93,37.93,37.88,37.91,3000583.0,30.3311,30.3311,30.2911,30.3151,3000583.0
2015-07-09 09:40:00,37.91,37.92,37.85,37.87,1793874.0,30.3151,30.3231,30.2671,30.2831,1793874.0
2015-07-09 09:45:00,37.87,37.88,37.82,37.85,1240750.0,30.2831,30.2911,30.2432,30.2671,1240750.0
2015-07-09 09:50:00,37.84,37.87,37.83,37.85,830969.0,30.2591,30.2831,30.2511,30.2671,830969.0
2015-07-09 09:55:00,37.86,37.86,37.82,37.85,956975.0,30.2751,30.2751,30.2432,30.2671,956975.0
2015-07-09 10:00:00,37.84,37.88,37.84,37.88,997908.0,30.2591,30.2911,30.2591,30.2911,997908.0
2015-07-09 10:05:00,37.88,37.88,37.83,37.84,761201.0,30.2911,30.2911,30.2511,30.2591,761201.0
2015-07-09 10:10:00,37.84,37.86,37.8,37.86,456896.0,30.2591,30.2751,30.2272,30.2751,456896.0
2015-07-09 10:15:00,37.85,37.86,37.79,37.81,1085080.0,30.2671,30.2751,30.2192,30.2352,1085080.0
2015-07-09 10:20:00,37.8,37.81,37.78,37.79,341769.0,30.2272,30.2352,30.2112,30.2192,341769.0
2015-07-09 10:25:00,37.78,37.81,37.74,37.75,1071971.0,30.2112,30.2352,30.1792,30.1872,1071971.0
2015-07-09 10:30:00,37.74,37.81,37.74,37.78,763111.0,30.1792,30.2352,30.1792,30.2112,763111.0
2015-07-09 10:35:00,37.77,37.81,37.76,37.77,922816.0,30.2032,30.2352,30.1952,30.2032,922816.0
2015-07-09 10:40:00,37.77,37.8,37.75,37.8,735201.0,30.2032,30.2272,30.1872,30.2272,735201.0
2015-07-09 10:45:00,37.8,37.82,37.79,37.81,1228246.0,30.2272,30.2432,30.2192,30.2352,1228246.0
2015-07-09 10:50:00,37.82,37.84,37.79,37.82,571673.0,30.2432,30.2591,30.2192,30.2432,571673.0
2015-07-09 10:55:00,37.83,37.86,37.83,37.84,1132516.0,30.2511,30.2751,30.2511,30.2591,1132516.0
2015-07-09 11:00:00,37.84,37.86,37.8,37.82,1306287.0,30.2591,30.2751,30.2272,30.2432,1306287.0
2015-07-09 11:05:00,37.82,37.85,37.8,37.85,488295.0,30.2432,30.2671,30.2272,30.2671,488295.0
2015-07-09 11:10:00,37.84,37.86,37.81,37.82,655104.0,30.2591,30.2751,30.2352,30.2432,655104.0
2015-07-09 11:15:00,37.82,37.82,37.8,37.82,417406.0,30.2432,30.2432,30.2272,30.2432,417406.0
2015-07-09 11:20:00,37.81,37.81,37.78,37.8,448768.0,30.2352,30.2352,30.2112,30.2272,448768.0
2015-07-09 11:25:00,37.81,37.81,37.75,37.77,731305.0,30.2352,30.2352,30.1872,30.2032,731305.0
2015-07-09 11:30:00,37.77,37.78,37.74,37.75,350454.0,30.2032,30.2112,30.1792,30.1872,350454.0
2015-07-09 11:35:00,37.75,37.77,37.73,37.75,418985.0,30.1872,30.2032,30.1712,30.1872,418985.0
2015-07-09 11:40:00,37.76,37.79,37.74,37.77,378161.0,30.1952,30.2192,30.1792,30.2032,378161.0
2015-07-09 11:45:00,37.77,37.78,37.74,37.75,431642.0,30.2032,30.2112,30.1792,30.1872,431642.0
2015-07-09 11:50:00,37.75,37.76,37.72,37.73,569676.0,30.1872,30.1952,30.1632,30.1712,569676.0
2015-07-09 11:55:00,37.74,37.75,37.67,37.68,644185.0,30.1792,30.1872,30.1232,30.1312,644185.0
2015-07-09 12:00:00,37.68,37.7,37.66,37.68,396858.0,30.1312,30.1472,30.1152,30.1312,396858.0
2015-07-09 12:05:00,37.68,37.69,37.63,37.64,236141.0,30.1312,30.1392,30.0912,30.0992,236141.0
2015-07-09 12:10:00,37.64,37.68,37.63,37.68,293347.0,30.0992,30.1312,30.0912,30.1312,293347.0
2015-07-09 12:15:00,37.68,37.72,37.66,37.72,812206.0,30.1312,30.1632,30.1152,30.1632,812206.0
2015-07-09 12:20:00,37.72,37.72,37.66,37.7,250461.0,30.1632,30.1632,30.1152,30.1472,250461.0
2015-07-09 12:25:00,37.7,37.7,37.67,37.69,235246.0,30.1472,30.1472,30.1232,30.1392,235246.0
2015-07-09 12:30:00,37.69,37.71,37.68,37.69,216936.0,30.1392,30.1552,30.1312,30.1392,216936.0
2015-07-09 12:35:00,37.69,37.69,37.65,37.65,219649.0,30.1392,30.1392,30.1072,30.1072,219649.0
2015-07-09 12:40:00,37.65,37.66,37.64,37.66,133133.0,30.1072,30.1152,30.0992,30.1152,133133.0
2015-07-09 12:45:00,37.66,37.69,37.65,37.66,296705.0,30.1152,30.1392,30.1072,30.1152,296705.0
2015-07-09 12:50:00,37.66,37.71,37.66,37.7,115333.0,30.1152,30.1552,30.1152,30.1472,115333.0
2015-07-09 12:55:00,37.71,37.73,37.7,37.72,384858.0,30.1552,30.1712,30.1472,30.1632,384858.0
2015-07-09 13:00:00,37.71,37.72,37.67,37.68,268949.0,30.1552,30.1632,30.1232,30.1312,268949.0
2015-07-09 13:05:00,37.68,37.69,37.64,37.65,260073.0,30.1312,30.1392,30.0992,30.1072,260073.0
2015-07-09 13:10:00,37.65,37.67,37.64,37.66,183774.0,30.1072,30.1232,30.0992,30.1152,183774.0
2015-07-09 13:15:00,37.66,37.67,37.63,37.65,202498.0,30.1152,30.1232,30.0912,30.1072,202498.0
2015-07-09 13:20:00,37.65,37.65,37.6,37.63,227992.0,30.1072,30.1072,30.0672,30.0912,227992.0
2015-07-09 13:25:00,37.64,37.65,37.63,37.64,459770.0,30.0992,30.1072,30.0912,30.0992,459770.0
2015-07-09 13:30:00,37.64,37.65,37.62,37.65,237045.0,30.0992,30.1072,30.0832,30.1072,237045.0
2015-07-09 13:35:00,37.64,37.65,37.62,37.64,1593546.0,30.0992,30.1072,30.0832,30.0992,1593546.0
2015-07-09 13:40:00,37.63,37.64,37.61,37.61,434475.0,30.0912,30.0992,30.0752,30.0752,434475.0
2015-07-09 13:45:00,37.61,37.64,37.61,37.63,254948.0,30.0752,30.0992,30.0752,30.0912,254948.0
2015-07-09 13:50:00,37.63,37.64,37.61,37.62,114073.0,30.0912,30.0992,30.0752,30.0832,114073.0
2015-07-09 13:55:00,37.61,37.66,37.61,37.65,207308.0,30.0752,30.1152,30.0752,30.1072,207308.0
2015-07-09 14:00:00,37.65,37.66,37.63,37.65,207202.0,30.1072,30.1152,30.0912,30.1072,207202.0
2015-07-09 14:05:00,37.65,37.66,37.63,37.64,209626.0,30.1072,30.1152,30.0912,30.0992,209626.0
2015-07-09 14:10:00,37.64,37.64,37.6,37.6,244264.0,30.0992,30.0992,30.0672,30.0672,244264.0
2015-07-09 14:15:00,37.6,37.61,37.58,37.59,250209.0,30.0672,30.0752,30.0512,30.0592,250209.0
2015-07-09 14:20:00,37.59,37.6,37.57,37.58,267087.0,30.0592,30.0672,30.0432,30.0512,267087.0
2015-07-09 14:25:00,37.58,37.6,37.56,37.6,326233.0,30.0512,30.0672,30.0352,30.0672,326233.0
2015-07-09 14:30:00,37.59,37.6,37.56,37.58,258569.0,30.0592,30.0672,30.0352,30.0512,258569.0
2015-07-09 14:35:00,37.58,37.62,37.57,37.59,975696.0,30.0512,30.0832,30.0432,30.0592,975696.0
2015-07-09 14:40:00,37.59,37.6,37.56,37.59,330302.0,30.0592,30.0672,30.0352,30.0592,330302.0
2015-07-09 14:45:00,37.59,37.59,37.55,37.55,436000.0,30.0592,30.0592,30.0272,30.0272,436000.0
2015-07-09 14:50:00,37.56,37.62,37.56,37.6,617020.0,30.0352,30.0832,30.0352,30.0672,617020.0
2015-07-09 14:55:00,37.59,37.62,37.59,37.6,958184.0,30.0592,30.0832,30.0592,30.0672,958184.0
2015-07-09 15:00:00,37.61,37.63,37.59,37.63,298777.0,30.0752,30.0912,30.0592,30.0912,298777.0
2015-07-09 15:05:00,37.63,37.63,37.61,37.63,325482.0,30.0912,30.0912,30.0752,30.0912,325482.0
2015-07-09 15:10:00,37.64,37.65,37.62,37.64,323077.0,30.0992,30.1072,30.0832,30.0992,323077.0
2015-07-09 15:15:00,37.65,37.65,37.63,37.65,178564.0,30.1072,30.1072,30.0912,30.1072,178564.0
2015-07-09 15:20:00,37.65,37.65,37.62,37.63,329059.0,30.1072,30.1072,30.0832,30.0912,329059.0
2015-07-09 15:25:00,37.63,37.63,37.59,37.6,229268.0,30.0912,30.0912,30.0592,30.0672,229268.0
2015-07-09 15:30:00,37.59,37.6,37.56,37.56,456406.0,30.0592,30.0672,30.0352,30.0352,456406.0
2015-07-09 15:35:00,37.56,37.58,37.55,37.57,468025.0,30.0352,30.0512,30.0272,30.0432,468025.0
2015-07-09 15:40:00,37.56,37.63,37.54,37.63,779492.0,30.0352,30.0912,30.0192,30.0912,779492.0
2015-07-09 15:45:00,37.62,37.63,37.57,37.57,2232529.0,30.0832,30.0912,30.0432,30.0432,2232529.0
2015-07-09 15:50:00,37.57,37.58,37.53,37.54,3188938.0,30.0432,30.0512,30.0113,30.0192,3188938.0
2015-07-09 15:55:00,37.53,37.57,37.48,37.5,7010105.0,30.0113,30.0432,29.9713,29.9873,7010105.0
2015-07-10 09:30:00,38.44,38.46,38.31,38.32,3137475.0,30.7389,30.7549,30.635,30.643,3137475.0
2015-07-10 09:35:00,38.32,38.34,38.27,38.3,1785855.0,30.643,30.659,30.603,30.627,1785855.0
2015-07-10 09:40:00,38.3,38.3,38.22,38.29,1371051.0,30.627,30.627,30.563,30.619,1371051.0
2015-07-10 09:45:00,38.29,38.32,38.25,38.28,1098042.0,30.619,30.643,30.587,30.611,1098042.0
2015-07-10 09:50:00,38.29,38.29,38.21,38.22,1227388.0,30.619,30.619,30.555,30.563,1227388.0
2015-07-10 09:55:00,38.22,38.27,38.2,38.25,1598773.0,30.563,30.603,30.547,30.587,1598773.0
2015-07-10 10:00:00,38.25,38.31,38.25,38.27,870948.0,30.587,30.635,30.587,30.603,870948.0
2015-07-10 10:05:00,38.27,38.31,38.26,38.27,955282.0,30.603,30.635,30.595,30.603,955282.0
2015-07-10 10:10:00,38.27,38.28,38.25,38.27,1247307.0,30.603,30.611,30.587,30.603,1247307.0
2015-07-10 10:15:00,38.27,38.29,38.22,38.24,544942.0,30.603,30.619,30.563,30.579,544942.0
2015-07-10 10:20:00,38.24,38.25,38.19,38.2,597065.0,30.579,30.587,30.539,30.547,597065.0
2015-07-10 10:25:00,38.2,38.24,38.19,38.22,518856.0,30.547,30.579,30.539,30.563,518856.0
2015-07-10 10:30:00,38.23,38.26,38.21,38.25,509190.0,30.571,30.595,30.555,30.587,509190.0
2015-07-10 10:35:00,38.26,38.28,38.22,38.22,383920.0,30.595,30.611,30.563,30.563,383920.0
2015-07-10 10:40:00,38.23,38.23,38.19,38.2,553864.0,30.571,30.571,30.539,30.547,553864.0
2015-07-10 10:45:00,38.2,38.23,38.18,38.23,509030.0,30.547,30.571,30.531,30.571,509030.0
2015-07-10 10:50:00,38.23,38.28,38.22,38.27,388450.0,30.571,30.611,30.563,30.603,388450.0
2015-07-10 10:55:00,38.26,38.29,38.24,38.27,437059.0,30.595,30.619,30.579,30.603,437059.0
2015-07-10 11:00:00,38.28,38.34,38.27,38.3,487714.0,30.611,30.659,30.603,30.627,487714.0
2015-07-10 11:05:00,38.3,38.31,38.28,38.3,516531.0,30.627,30.635,30.611,30.627,516531.0
2015-07-10 11:10:00,38.3,38.33,38.29,38.31,219885.0,30.627,30.651,30.619,30.635,219885.0
2015-07-10 11:15:00,38.31,38.33,38.3,38.32,462079.0,30.635,30.651,30.627,30.643,462079.0
2015-07-10 11:20:00,38.32,38.33,38.3,38.31,410066.0,30.643,30.651,30.627,30.635,410066.0
2015-07-10 11:25:00,38.31,38.32,38.29,38.3,819644.0,30.635,30.643,30.619,30.627,819644.0
2015-07-10 11:30:00,38.3,38.31,38.27,38.3,504624.0,30.627,30.635,30.603,30.627,504624.0
2015-07-10 11:35:00,38.29,38.31,38.29,38.3,331172.0,30.619,30.635,30.619,30.627,331172.0
2015-07-10 11:40:00,38.3,38.36,38.3,38.35,494106.0,30.627,30.675,30.627,30.667,494106.0
2015-07-10 11:45:00,38.36,38.4,38.34,38.4,372863.0,30.675,30.707,30.659,30.707,372863.0
2015-07-10 11:50:00,38.4,38.4,38.36,38.36,247555.0,30.707,30.707,30.675,30.675,247555.0
2015-07-10 11:55:00,38.37,38.38,38.34,38.34,298946.0,30.683,30.691,30.659,30.659,298946.0
2015-07-10 12:00:00,38.34,38.36,38.33,38.33,287188.0,30.659,30.675,30.651,30.651,287188.0
2015-07-10 12:05:00,38.34,38.39,38.33,38.39,224254.0,30.659,30.699,30.651,30.699,224254.0
2015-07-10 12:10:00,38.39,38.42,38.38,38.4,432936.0,30.699,30.7229,30.691,30.707,432936.0
2015-07-10 12:15:00,38.4,38.43,38.39,38.43,437968.0,30.707,30.7309,30.699,30.7309,437968.0
2015-07-10 12:20:00,38.42,38.44,38.39,38.4,268980.0,30.7229,30.7389,30.699,30.707,268980.0
2015-07-10 12:25:00,38.4,38.42,38.39,38.41,121762.0,30.707,30.7229,30.699,30.715,121762.0
2015-07-10 12:30:00,38.41,38.41,38.33,38.35,500814.0,30.715,30.715,30.651,30.667,500814.0
2015-07-10 12:35:00,38.35,38.38,38.33,38.33,385291.0,30.667,30.691,30.651,30.651,385291.0
2015-07-10 12:40:00,38.34,38.35,38.29,38.33,574813.0,30.659,30.667,30.619,30.651,574813.0
2015-07-10 12:45:00,38.33,38.33,38.3,38.32,367589.0,30.651,30.651,30.627,30.643,367589.0
2015-07-10 12:50:00,38.32,38.38,38.31,38.37,336067.0,30.643,30.691,30.635,30.683,336067.0
2015-07-10 12:55:00,38.37,38.39,38.34,38.38,276801.0,30.683,30.699,30.659,30.691,276801.0
2015-07-10 13:00:00,38.38,38.4,38.35,38.37,198936.0,30.691,30.707,30.667,30.683,198936.0
2015-07-10 13:05:00,38.37,38.39,38.34,38.34,159317.0,30.683,30.699,30.659,30.659,159317.0
2015-07-10 13:10:00,38.34,38.36,38.32,38.35,139840.0,30.659,30.675,30.643,30.667,139840.0
2015-07-10 13:15:00,38.35,38.36,38.31,38.33,247751.0,30.667,30.675,30.635,30.651,247751.0
2015-07-10 13:20:00,38.34,38.38,38.33,38.37,290994.0,30.659,30.691,30.651,30.683,290994.0
2015-07-10 13:25:00,38.37,38.39,38.35,38.37,190342.0,30.683,30.699,30.667,30.683,190342.0
2015-07-10 13:30:00,38.37,38.4,38.36,38.37,122054.0,30.683,30.707,30.675,30.683,122054.0
2015-07-10 13:35:00,38.37,38.4,38.37,38.4,201163.0,30.683,30.707,30.683,30.707,201163.0
2015-07-10 13:40:00,38.39,38.4,38.36,38.38,258270.0,30.699,30.707,30.675,30.691,258270.0
2015-07-10 13:45:00,38.38,38.39,38.35,38.35,269634.0,30.691,30.699,30.667,30.667,269634.0
2015-07-10 13:50:00,38.35,38.38,38.35,38.37,178854.0,30.667,30.691,30.667,30.683,178854.0
2015-07-10 13:55:00,38.37,38.41,38.37,38.4,229805.0,30.683,30.715,30.683,30.707,229805.0
2015-07-10 14:00:00,38.4,38.45,38.39,38.44,354535.0,30.707,30.7469,30.699,30.7389,354535.0
2015-07-10 14:05:00,38.44,38.45,38.42,38.44,320419.0,30.7389,30.7469,30.7229,30.7389,320419.0
2015-07-10 14:10:00,38.44,38.46,38.43,38.45,245621.0,30.7389,30.7549,30.7309,30.7469,245621.0
2015-07-10 14:15:00,38.45,38.47,38.44,38.45,316534.0,30.7469,30.7629,30.7389,30.7469,316534.0
2015-07-10 14:20:00,38.46,38.48,38.44,38.45,383708.0,30.7549,30.7709,30.7389,30.7469,383708.0
2015-07-10 14:25:00,38.46,38.47,38.42,38.43,579185.0,30.7549,30.7629,30.7229,30.7309,579185.0
2015-07-10 14:30:00,38.43,38.46,38.43,38.46,300879.0,30.7309,30.7549,30.7309,30.7549,300879.0
2015-07-10 14:35:00,38.45,38.47,38.44,38.47,272018.0,30.7469,30.7629,30.7389,30.7629,272018.0
2015-07-10 14:40:00,38.47,38.48,38.46,38.48,358624.0,30.7629,30.7709,30.7549,30.7709,358624.0
2015-07-10 14:45:00,38.48,38.5,38.47,38.49,635821.0,30.7709,30.7869,30.7629,30.7789,635821.0
2015-07-10 14:50:00,38.49,38.49,38.47,38.49,196707.0,30.7789,30.7789,30.7629,30.7789,196707.0
2015-07-10 14:55:00,38.49,38.51,38.48,38.5,530302.0,30.7789,30.7949,30.7709,30.7869,530302.0
2015-07-10 15:00:00,38.51,38.52,38.49,38.5,630856.0,30.7949,30.8029,30.7789,30.7869,630856.0
2015-07-10 15:05:00,38.5,38.51,38.49,38.51,593913.0,30.7869,30.7949,30.7789,30.7949,593913.0
2015-07-10 15:10:00,38.51,38.54,38.5,38.53,486704.0,30.7949,30.8189,30.7869,30.8109,486704.0
2015-07-10 15:15:00,38.54,38.57,38.53,38.55,480746.0,30.8189,30.8429,30.8109,30.8269,480746.0
2015-07-10 15:20:00,38.55,38.57,38.53,38.54,723954.0,30.8269,30.8429,30.8109,30.8189,723954.0
2015-07-10 15:25:00,38.54,38.56,38.52,38.54,988692.0,30.8189,30.8349,30.8029,30.8189,988692.0
2015-07-10 15:30:00,38.53,38.54,38.5,38.51,672604.0,30.8109,30.8189,30.7869,30.7949,672604.0
2015-07-10 15:35:00,38.51,38.54,38.47,38.53,1174545.0,30.7949,30.8189,30.7629,30.8109,1174545.0
2015-07-10 15:40:00,38.53,38.54,38.51,38.54,968889.0,30.8109,30.8189,30.7949,30.8189,968889.0
2015-07-10 15:45:00,38.54,38.54,38.51,38.52,1223171.0,30.8189,30.8189,30.7949,30.8029,1223171.0
2015-07-10 15:50:00,38.52,38.53,38.51,38.52,1536583.0,30.8029,30.8109,30.7949,30.8029,1536583.0
2015-07-10 15:55:00,38.52,38.52,38.44,38.45,6277960.0,30.8029,30.8029,30.7389,30.7469,6277960.0
2015-07-13 09:30:00,38.69,38.7,38.59,38.67,2342114.0,30.9389,30.9469,30.8589,30.9229,2342114.0
2015-07-13 09:35:00,38.68,38.71,38.68,38.71,1552678.0,30.9309,30.9549,30.9309,30.9549,1552678.0
2015-07-13 09:40:00,38.71,38.75,38.68,38.74,671055.0,30.9549,30.9868,30.9309,30.9788,671055.0
2015-07-13 09:45:00,38.74,38.77,38.72,38.76,712969.0,30.9788,31.0028,30.9628,30.9948,712969.0
2015-07-13 09:50:00,38.76,38.77,38.72,38.73,947903.0,30.9948,31.0028,30.9628,30.9708,947903.0
2015-07-13 09:55:00,38.74,38.77,38.73,38.77,1132859.0,30.9788,31.0028,30.9708,31.0028,1132859.0
2015-07-13 10:00:00,38.77,38.79,38.72,38.73,832610.0,31.0028,31.0188,30.9628,30.9708,832610.0
2015-07-13 10:05:00,38.73,38.74,38.71,38.72,643331.0,30.9708,30.9788,30.9549,30.9628,643331.0
2015-07-13 10:10:00,38.73,38.75,38.7,38.74,393777.0,30.9708,30.9868,30.9469,30.9788,393777.0
2015-07-13 10:15:00,38.74,38.77,38.73,38.76,499569.0,30.9788,31.0028,30.9708,30.9948,499569.0
2015-07-13 10:20:00,38.76,38.77,38.7,38.73,592346.0,30.9948,31.0028,30.9469,30.9708,592346.0
2015-07-13 10:25:00,38.73,38.73,38.69,38.71,492282.0,30.9708,30.9708,30.9389,30.9549,492282.0
2015-07-13 10:30:00,38.71,38.75,38.7,38.74,200919.0,30.9549,30.9868,30.9469,30.9788,200919.0
2015-07-13 10:35:00,38.74,38.74,38.68,38.69,470213.0,30.9788,30.9788,30.9309,30.9389,470213.0
2015-07-13 10:40:00,38.7,38.71,38.66,38.66,416195.0,30.9469,30.9549,30.9149,30.9149,416195.0
2015-07-13 10:45:00,38.66,38.69,38.65,38.68,377006.0,30.9149,30.9389,30.9069,30.9309,377006.0
2015-07-13 10:50:00,38.68,38.7,38.67,38.7,182506.0,30.9309,30.9469,30.9229,30.9469,182506.0
2015-07-13 10:55:00,38.69,38.7,38.68,38.68,369632.0,30.9389,30.9469,30.9309,30.9309,369632.0
2015-07-13 11:00:00,38.68,38.69,38.67,38.69,234610.0,30.9309,30.9389,30.9229,30.9389,234610.0
2015-07-13 11:05:00,38.69,38.7,38.66,38.67,271162.0,30.9389,30.9469,30.9149,30.9229,271162.0
2015-07-13 11:10:00,38.67,38.69,38.65,38.66,241869.0,30.9229,30.9389,30.9069,30.9149,241869.0
2015-07-13 11:15:00,38.66,38.7,38.66,38.69,227967.0,30.9149,30.9469,30.9149,30.9389,227967.0
2015-07-13 11:20:00,38.7,38.73,38.69,38.73,220892.0,30.9469,30.9708,30.9389,30.9708,220892.0
2015-07-13 11:25:00,38.73,38.76,38.71,38.75,373581.0,30.9708,30.9948,30.9549,30.9868,373581.0
2015-07-13 11:30:00,38.76,38.78,38.73,38.75,701709.0,30.9948,31.0108,30.9708,30.9868,701709.0
2015-07-13 11:35:00,38.76,38.76,38.72,38.73,454973.0,30.9948,30.9948,30.9628,30.9708,454973.0
2015-07-13 11:40:00,38.74,38.74,38.69,38.7,407162.0,30.9788,30.9788,30.9389,30.9469,407162.0
2015-07-13 11:45:00,38.7,38.71,38.68,38.7,243813.0,30.9469,30.9549,30.9309,30.9469,243813.0
2015-07-13 11:50:00,38.71,38.73,38.7,38.73,447291.0,30.9549,30.9708,30.9469,30.9708,447291.0
2015-07-13 11:55:00,38.73,38.74,38.72,38.73,330419.0,30.9708,30.9788,30.9628,30.9708,330419.0
2015-07-13 12:00:00,38.73,38.74,38.71,38.72,180548.0,30.9708,30.9788,30.9549,30.9628,180548.0
2015-07-13 12:05:00,38.72,38.75,38.71,38.74,311613.0,30.9628,30.9868,30.9549,30.9788,311613.0
2015-07-13 12:10:00,38.74,38.75,38.72,38.73,151702.0,30.9788,30.9868,30.9628,30.9708,151702.0
2015-07-13 12:15:00,38.73,38.74,38.7,38.7,109488.0,30.9708,30.9788,30.9469,30.9469,109488.0
2015-07-13 12:20:00,38.71,38.71,38.68,38.69,105705.0,30.9549,30.9549,30.9309,30.9389,105705.0
2015-07-13 12:25:00,38.69,38.71,38.68,38.71,107688.0,30.9389,30.9549,30.9309,30.9549,107688.0
2015-07-13 12:30:00,38.71,38.73,38.7,38.73,324686.0,30.9549,30.9708,30.9469,30.9708,324686.0
2015-07-13 12:35:00,38.73,38.74,38.71,38.72,89550.0,30.9708,30.9788,30.9549,30.9628,89550.0
2015-07-13 12:40:00,38.72,38.72,38.7,38.71,150978.0,30.9628,30.9628,30.9469,30.9549,150978.0
2015-07-13 12:45:00,38.71,38.74,38.7,38.74,169526.0,30.9549,30.9788,30.9469,30.9788,169526.0
2015-07-13 12:50:00,38.74,38.75,38.7,38.71,105074.0,30.9788,30.9868,30.9469,30.9549,105074.0
2015-07-13 12:55:00,38.71,38.73,38.7,38.72,213188.0,30.9549,30.9708,30.9469,30.9628,213188.0
2015-07-13 13:00:00,38.72,38.73,38.71,38.72,97151.0,30.9628,30.9708,30.9549,30.9628,97151.0
2015-07-13 13:05:00,38.73,38.74,38.72,38.74,239920.0,30.9708,30.9788,30.9628,30.9788,239920.0
2015-07-13 13:10:00,38.74,38.74,38.72,38.73,193041.0,30.9788,30.9788,30.9628,30.9708,193041.0
2015-07-13 13:15:00,38.73,38.73,38.71,38.71,192234.0,30.9708,30.9708,30.9549,30.9549,192234.0
2015-07-13 13:20:00,38.72,38.72,38.69,38.69,80760.0,30.9628,30.9628,30.9389,30.9389,80760.0
2015-07-13 13:25:00,38.7,38.7,38.69,38.69,114667.0,30.9469,30.9469,30.9389,30.9389,114667.0
2015-07-13 13:30:00,38.7,38.71,38.69,38.7,226099.0,30.9469,30.9549,30.9389,30.9469,226099.0
2015-07-13 13:35:00,38.7,38.71,38.69,38.71,161248.0,30.9469,30.9549,30.9389,30.9549,161248.0
2015-07-13 13:40:00,38.71,38.71,38.69,38.71,226860.0,30.9549,30.9549,30.9389,30.9549,226860.0
2015-07-13 13:45:00,38.7,38.71,38.69,38.7,119978.0,30.9469,30.9549,30.9389,30.9469,119978.0
2015-07-13 13:50:00,38.7,38.7,38.67,38.68,151929.0,30.9469,30.9469,30.9229,30.9309,151929.0
2015-07-13 13:55:00,38.68,38.69,38.66,38.69,343021.0,30.9309,30.9389,30.9149,30.9389,343021.0
2015-07-13 14:00:00,38.69,38.7,38.67,38.68,223477.0,30.9389,30.9469,30.9229,30.9309,223477.0
2015-07-13 14:05:00,38.68,38.7,38.67,38.7,167117.0,30.9309,30.9469,30.9229,30.9469,167117.0
2015-07-13 14:10:00,38.7,38.71,38.69,38.71,96944.0,30.9469,30.9549,30.9389,30.9549,96944.0
2015-07-13 14:15:00,38.71,38.72,38.7,38.71,90947.0,30.9549,30.9628,30.9469,30.9549,90947.0
2015-07-13 14:20:00,38.71,38.75,38.7,38.74,1389885.0,30.9549,30.9868,30.9469,30.9788,1389885.0
2015-07-13 14:25:00,38.75,38.76,38.73,38.75,870236.0,30.9868,30.9948,30.9708,30.9868,870236.0
2015-07-13 14:30:00,38.75,38.76,38.73,38.74,211884.0,30.9868,30.9948,30.9708,30.9788,211884.0
2015-07-13 14:35:00,38.74,38.74,38.7,38.72,492719.0,30.9788,30.9788,30.9469,30.9628,492719.0
2015-07-13 14:40:00,38.72,38.73,38.69,38.69,363332.0,30.9628,30.9708,30.9389,30.9389,363332.0
2015-07-13 14:45:00,38.7,38.71,38.68,38.69,201498.0,30.9469,30.9549,30.9309,30.9389,201498.0
2015-07-13 14:50:00,38.7,38.71,38.68,38.71,991746.0,30.9469,30.9549,30.9309,30.9549,991746.0
2015-07-13 14:55:00,38.71,38.74,38.7,38.71,304138.0,30.9549,30.9788,30.9469,30.9549,304138.0
2015-07-13 15:00:00,38.72,38.74,38.71,38.73,314934.0,30.9628,30.9788,30.9549,30.9708,314934.0
2015-07-13 15:05:00,38.72,38.73,38.71,38.72,130699.0,30.9628,30.9708,30.9549,30.9628,130699.0
2015-07-13 15:10:00,38.72,38.72,38.7,38.71,497123.0,30.9628,30.9628,30.9469,30.9549,497123.0
2015-07-13 15:15:00,38.71,38.72,38.7,38.71,182560.0,30.9549,30.9628,30.9469,30.9549,182560.0
2015-07-13 15:20:00,38.71,38.73,38.7,38.72,714852.0,30.9549,30.9708,30.9469,30.9628,714852.0
2015-07-13 15:25:00,38.73,38.75,38.72,38.74,457258.0,30.9708,30.9868,30.9628,30.9788,457258.0
2015-07-13 15:30:00,38.75,38.76,38.72,38.75,1115234.0,30.9868,30.9948,30.9628,30.9868,1115234.0
2015-07-13 15:35:00,38.75,38.77,38.74,38.76,773441.0,30.9868,31.0028,30.9788,30.9948,773441.0
2015-07-13 15:40:00,38.75,38.77,38.75,38.76,755375.0,30.9868,31.0028,30.9868,30.9948,755375.0
2015-07-13 15:45:00,38.76,38.76,38.74,38.76,510147.0,30.9948,30.9948,30.9788,30.9948,510147.0
2015-07-13 15:50:00,38.76,38.77,38.75,38.76,933402.0,30.9948,31.0028,30.9868,30.9948,933402.0
2015-07-13 15:55:00,38.76,38.76,38.7,38.71,3719647.0,30.9948,30.9948,30.9469,30.9549,3719647.0
2015-07-14 09:30:00,38.52,38.56,38.49,38.51,999838.0,30.8029,30.8349,30.7789,30.7949,999838.0
2015-07-14 09:35:00,38.52,38.53,38.5,38.51,472596.0,30.8029,30.8109,30.7869,30.7949,472596.0
2015-07-14 09:40:00,38.52,38.54,38.48,38.54,533393.0,30.8029,30.8189,30.7709,30.8189,533393.0
2015-07-14 09:45:00,38.54,38.61,38.53,38.6,2455518.0,30.8189,30.8749,30.8109,30.8669,2455518.0
2015-07-14 09:50:00,38.61,38.61,38.58,38.59,641662.0,30.8749,30.8749,30.8509,30.8589,641662.0
2015-07-14 09:55:00,38.59,38.6,38.55,38.55,325921.0,30.8589,30.8669,30.8269,30.8269,325921.0
2015-07-14 10:00:00,38.56,38.59,38.55,38.59,265171.0,30.8349,30.8589,30.8269,30.8589,265171.0
2015-07-14 10:05:00,38.59,38.6,38.56,38.56,196841.0,30.8589,30.8669,30.8349,30.8349,196841.0
2015-07-14 10:10:00,38.56,38.59,38.55,38.58,270636.0,30.8349,30.8589,30.8269,30.8509,270636.0
2015-07-14 10:15:00,38.58,38.6,38.57,38.58,444764.0,30.8509,30.8669,30.8429,30.8509,444764.0
2015-07-14 10:20:00,38.58,38.6,38.57,38.58,181861.0,30.8509,30.8669,30.8429,30.8509,181861.0
2015-07-14 10:25:00,38.58,38.62,38.57,38.62,425751.0,30.8509,30.8829,30.8429,30.8829,425751.0
2015-07-14 10:30:00,38.61,38.64,38.61,38.63,399401.0,30.8749,30.8989,30.8749,30.8909,399401.0
2015-07-14 10:35:00,38.63,38.66,38.62,38.65,179419.0,30.8909,30.9149,30.8829,30.9069,179419.0
2015-07-14 10:40:00,38.64,38.65,38.62,38.63,377043.0,30.8989,30.9069,30.8829,30.8909,377043.0
2015-07-14 10:45:00,38.63,38.64,38.59,38.61,124901.0,30.8909,30.8989,30.8589,30.8749,124901.0
2015-07-14 10:50:00,38.61,38.64,38.61,38.64,624009.0,30.8749,30.8989,30.8749,30.8989,624009.0
2015-07-14 10:55:00,38.63,38.64,38.62,38.64,517684.0,30.8909,30.8989,30.8829,30.8989,517684.0
2015-07-14 11:00:00,38.64,38.68,38.63,38.68,388564.0,30.8989,30.9309,30.8909,30.9309,388564.0
2015-07-14 11:05:00,38.67,38.68,38.66,38.67,245354.0,30.9229,30.9309,30.9149,30.9229,245354.0
2015-07-14 11:10:00,38.67,38.68,38.67,38.68,115012.0,30.9229,30.9309,30.9229,30.9309,115012.0
2015-07-14 11:15:00,38.68,38.7,38.68,38.7,583045.0,30.9309,30.9469,30.9309,30.9469,583045.0
2015-07-14 11:20:00,38.7,38.7,38.69,38.69,123073.0,30.9469,30.9469,30.9389,30.9389,123073.0
2015-07-14 11:25:00,38.7,38.72,38.68,38.72,212535.0,30.9469,30.9628,30.9309,30.9628,212535.0
2015-07-14 11:30:00,38.72,38.73,38.71,38.72,159286.0,30.9628,30.9708,30.9549,30.9628,159286.0
2015-07-14 11:35:00,38.73,38.74,38.72,38.72,206668.0,30.9708,30.9788,30.9628,30.9628,206668.0
2015-07-14 11:40:00,38.73,38.73,38.72,38.73,248155.0,30.9708,30.9708,30.9628,30.9708,248155.0
2015-07-14 11:45:00,38.72,38.73,38.71,38.72,135036.0,30.9628,30.9708,30.9549,30.9628,135036.0
2015-07-14 11:50:00,38.71,38.76,38.71,38.73,619084.0,30.9549,30.9948,30.9549,30.9708,619084.0
2015-07-14 11:55:00,38.73,38.74,38.72,38.73,288167.0,30.9708,30.9788,30.9628,30.9708,288167.0
2015-07-14 12:00:00,38.74,38.76,38.73,38.75,242964.0,30.9788,30.9948,30.9708,30.9868,242964.0
2015-07-14 12:05:00,38.76,38.76,38.73,38.74,101591.0,30.9948,30.9948,30.9708,30.9788,101591.0
2015-07-14 12:10:00,38.74,38.75,38.73,38.73,100143.0,30.9788,30.9868,30.9708,30.9708,100143.0
2015-07-14 12:15:00,38.73,38.74,38.72,38.74,115840.0,30.9708,30.9788,30.9628,30.9788,115840.0
2015-07-14 12:20:00,38.74,38.75,38.72,38.72,256894.0,30.9788,30.9868,30.9628,30.9628,256894.0
2015-07-14 12:25:00,38.73,38.75,38.72,38.74,323520.0,30.9708,30.9868,30.9628,30.9788,323520.0
2015-07-14 12:30:00,38.73,38.75,38.73,38.74,136801.0,30.9708,30.9868,30.9708,30.9788,136801.0
2015-07-14 12:35:00,38.74,38.74,38.72,38.73,180630.0,30.9788,30.9788,30.9628,30.9708,180630.0
2015-07-14 12:40:00,38.73,38.74,38.73,38.73,48041.0,30.9708,30.9788,30.9708,30.9708,48041.0
2015-07-14 12:45:00,38.73,38.74,38.68,38.7,356458.0,30.9708,30.9788,30.9309,30.9469,356458.0
2015-07-14 12:50:00,38.7,38.71,38.69,38.71,105801.0,30.9469,30.9549,30.9389,30.9549,105801.0
2015-07-14 12:55:00,38.71,38.72,38.69,38.72,215181.0,30.9549,30.9628,30.9389,30.9628,215181.0
2015-07-14 13:00:00,38.72,38.73,38.71,38.71,140926.0,30.9628,30.9708,30.9549,30.9549,140926.0
2015-07-14 13:05:00,38.72,38.74,38.71,38.73,190686.0,30.9628,30.9788,30.9549,30.9708,190686.0
2015-07-14 13:10:00,38.73,38.76,38.73,38.75,289374.0,30.9708,30.9948,30.9708,30.9868,289374.0
2015-07-14 13:15:00,38.75,38.76,38.74,38.75,107798.0,30.9868,30.9948,30.9788,30.9868,107798.0
2015-07-14 13:20:00,38.75,38.75,38.73,38.74,199016.0,30.9868,30.9868,30.9708,30.9788,199016.0
2015-07-14 13:25:00,38.75,38.76,38.74,38.75,189507.0,30.9868,30.9948,30.9788,30.9868,189507.0
2015-07-14 13:30:00,38.75,38.75,38.74,38.74,80450.0,30.9868,30.9868,30.9788,30.9788,80450.0
2015-07-14 13:35:00,38.74,38.75,38.72,38.73,111968.0,30.9788,30.9868,30.9628,30.9708,111968.0
2015-07-14 13:40:00,38.73,38.73,38.71,38.72,82689.0,30.9708,30.9708,30.9549,30.9628,82689.0
2015-07-14 13:45:00,38.72,38.72,38.7,38.72,155002.0,30.9628,30.9628,30.9469,30.9628,155002.0
2015-07-14 13:50:00,38.72,38.73,38.72,38.73,51928.0,30.9628,30.9708,30.9628,30.9708,51928.0
2015-07-14 13:55:00,38.73,38.74,38.72,38.74,130369.0,30.9708,30.9788,30.9628,30.9788,130369.0
2015-07-14 14:00:00,38.74,38.74,38.71,38.72,139589.0,30.9788,30.9788,30.9549,30.9628,139589.0
2015-07-14 14:05:00,38.72,38.74,38.71,38.74,161129.0,30.9628,30.9788,30.9549,30.9788,161129.0
2015-07-14 14:10:00,38.74,38.74,38.71,38.72,120381.0,30.9788,30.9788,30.9549,30.9628,120381.0
2015-07-14 14:15:00,38.73,38.73,38.71,38.73,172550.0,30.9708,30.9708,30.9549,30.9708,172550.0
2015-07-14 14:20:00,38.73,38.73,38.72,38.73,75425.0,30.9708,30.9708,30.9628,30.9708,75425.0
2015-07-14 14:25:00,38.73,38.74,38.72,38.73,172800.0,30.9708,30.9788,30.9628,30.9708,172800.0
2015-07-14 14:30:00,38.73,38.76,38.72,38.75,266455.0,30.9708,30.9948,30.9628,30.9868,266455.0
2015-07-14 14:35:00,38.75,38.76,38.74,38.75,95317.0,30.9868,30.9948,30.9788,30.9868,95317.0
2015-07-14 14:40:00,38.75,38.76,38.74,38.75,61993.0,30.9868,30.9948,30.9788,30.9868,61993.0
2015-07-14 14:45:00,38.75,38.76,38.74,38.75,146110.0,30.9868,30.9948,30.9788,30.9868,146110.0
2015-07-14 14:50:00,38.75,38.75,38.74,38.75,121242.0,30.9868,30.9868,30.9788,30.9868,121242.0
2015-07-14 14:55:00,38.75,38.76,38.74,38.76,198628.0,30.9868,30.9948,30.9788,30.9948,198628.0
2015-07-14 15:00:00,38.76,38.8,38.76,38.8,314082.0,30.9948,31.0268,30.9948,31.0268,314082.0
2015-07-14 15:05:00,38.8,38.8,38.77,38.77,442415.0,31.0268,31.0268,31.0028,31.0028,442415.0
2015-07-14 15:10:00,38.77,38.8,38.77,38.78,217543.0,31.0028,31.0268,31.0028,31.0108,217543.0
2015-07-14 15:15:00,38.78,38.8,38.78,38.8,254250.0,31.0108,31.0268,31.0108,31.0268,254250.0
2015-07-14 15:20:00,38.8,38.8,38.78,38.79,223049.0,31.0268,31.0268,31.0108,31.0188,223049.0
2015-07-14 15:25:00,38.79,38.79,38.78,38.78,121183.0,31.0188,31.0188,31.0108,31.0108,121183.0
2015-07-14 15:30:00,38.79,38.8,38.78,38.8,519902.0,31.0188,31.0268,31.0108,31.0268,519902.0
2015-07-14 15:35:00,38.8,38.8,38.77,38.77,379751.0,31.0268,31.0268,31.0028,31.0028,379751.0
2015-07-14 15:40:00,38.78,38.79,38.77,38.79,408405.0,31.0108,31.0188,31.0028,31.0188,408405.0
2015-07-14 15:45:00,38.79,38.79,38.78,38.79,406532.0,31.0188,31.0188,31.0108,31.0188,406532.0
2015-07-14 15:50:00,38.79,38.79,38.77,38.79,1260771.0,31.0188,31.0188,31.0028,31.0188,1260771.0
2015-07-14 15:55:00,38.79,38.79,38.77,38.78,2613991.0,31.0188,31.0188,31.0028,31.0108,2613991.0
2015-07-15 09:30:00,38.53,38.56,38.49,38.5,2073248.0,30.8109,30.8349,30.7789,30.7869,2073248.0
2015-07-15 09:35:00,38.51,38.51,38.45,38.46,766564.0,30.7949,30.7949,30.7469,30.7549,766564.0
2015-07-15 09:40:00,38.46,38.49,38.42,38.48,1337326.0,30.7549,30.7789,30.7229,30.7709,1337326.0
2015-07-15 09:45:00,38.48,38.5,38.46,38.46,524121.0,30.7709,30.7869,30.7549,30.7549,524121.0
2015-07-15 09:50:00,38.47,38.5,38.45,38.49,298682.0,30.7629,30.7869,30.7469,30.7789,298682.0
2015-07-15 09:55:00,38.49,38.51,38.47,38.48,273415.0,30.7789,30.7949,30.7629,30.7709,273415.0
2015-07-15 10:00:00,38.48,38.48,38.41,38.44,635204.0,30.7709,30.7709,30.715,30.7389,635204.0
2015-07-15 10:05:00,38.44,38.48,38.42,38.45,458104.0,30.7389,30.7709,30.7229,30.7469,458104.0
2015-07-15 10:10:00,38.44,38.49,38.44,38.49,220037.0,30.7389,30.7789,30.7389,30.7789,220037.0
2015-07-15 10:15:00,38.49,38.51,38.46,38.46,476963.0,30.7789,30.7949,30.7549,30.7549,476963.0
2015-07-15 10:20:00,38.47,38.47,38.42,38.44,593606.0,30.7629,30.7629,30.7229,30.7389,593606.0
2015-07-15 10:25:00,38.43,38.46,38.42,38.45,177338.0,30.7309,30.7549,30.7229,30.7469,177338.0
2015-07-15 10:30:00,38.44,38.47,38.42,38.47,395123.0,30.7389,30.7629,30.7229,30.7629,395123.0
2015-07-15 10:35:00,38.46,38.53,38.46,38.52,382943.0,30.7549,30.8109,30.7549,30.8029,382943.0
2015-07-15 10:40:00,38.52,38.54,38.5,38.51,359855.0,30.8029,30.8189,30.7869,30.7949,359855.0
2015-07-15 10:45:00,38.51,38.52,38.49,38.51,231611.0,30.7949,30.8029,30.7789,30.7949,231611.0
2015-07-15 10:50:00,38.51,38.51,38.49,38.5,106969.0,30.7949,30.7949,30.7789,30.7869,106969.0
2015-07-15 10:55:00,38.5,38.51,38.48,38.48,242412.0,30.7869,30.7949,30.7709,30.7709,242412.0
2015-07-15 11:00:00,38.48,38.51,38.47,38.5,261492.0,30.7709,30.7949,30.7629,30.7869,261492.0
2015-07-15 11:05:00,38.5,38.51,38.49,38.51,237847.0,30.7869,30.7949,30.7789,30.7949,237847.0
2015-07-15 11:10:00,38.51,38.52,38.48,38.48,282681.0,30.7949,30.8029,30.7709,30.7709,282681.0
2015-07-15 11:15:00,38.49,38.49,38.45,38.47,266520.0,30.7789,30.7789,30.7469,30.7629,266520.0
2015-07-15 11:20:00,38.47,38.48,38.45,38.45,237140.0,30.7629,30.7709,30.7469,30.7469,237140.0
2015-07-15 11:25:00,38.46,38.47,38.44,38.46,398922.0,30.7549,30.7629,30.7389,30.7549,398922.0
2015-07-15 11:30:00,38.46,38.49,38.46,38.46,412004.0,30.7549,30.7789,30.7549,30.7549,412004.0
2015-07-15 11:35:00,38.46,38.47,38.43,38.45,239225.0,30.7549,30.7629,30.7309,30.7469,239225.0
2015-07-15 11:40:00,38.45,38.46,38.43,38.43,248504.0,30.7469,30.7549,30.7309,30.7309,248504.0
2015-07-15 11:45:00,38.43,38.44,38.41,38.41,220806.0,30.7309,30.7389,30.715,30.715,220806.0
2015-07-15 11:50:00,38.41,38.42,38.37,38.38,342286.0,30.715,30.7229,30.683,30.691,342286.0
2015-07-15 11:55:00,38.38,38.39,38.37,38.39,136096.0,30.691,30.699,30.683,30.699,136096.0
2015-07-15 12:00:00,38.39,38.41,38.38,38.4,103194.0,30.699,30.715,30.691,30.707,103194.0
2015-07-15 12:05:00,38.41,38.41,38.4,38.41,149984.0,30.715,30.715,30.707,30.715,149984.0
2015-07-15 12:10:00,38.41,38.41,38.39,38.39,101126.0,30.715,30.715,30.699,30.699,101126.0
2015-07-15 12:15:00,38.4,38.43,38.38,38.4,1467901.0,30.707,30.7309,30.691,30.707,1467901.0
2015-07-15 12:20:00,38.4,38.45,38.39,38.44,821800.0,30.707,30.7469,30.699,30.7389,821800.0
2015-07-15 12:25:00,38.44,38.45,38.42,38.44,289955.0,30.7389,30.7469,30.7229,30.7389,289955.0
2015-07-15 12:30:00,38.45,38.46,38.42,38.42,240556.0,30.7469,30.7549,30.7229,30.7229,240556.0
2015-07-15 12:35:00,38.42,38.45,38.41,38.45,298644.0,30.7229,30.7469,30.715,30.7469,298644.0
2015-07-15 12:40:00,38.45,38.47,38.45,38.46,371818.0,30.7469,30.7629,30.7469,30.7549,371818.0
2015-07-15 12:45:00,38.47,38.47,38.45,38.45,204183.0,30.7629,30.7629,30.7469,30.7469,204183.0
2015-07-15 12:50:00,38.45,38.47,38.43,38.45,315232.0,30.7469,30.7629,30.7309,30.7469,315232.0
2015-07-15 12:55:00,38.44,38.45,38.44,38.45,98011.0,30.7389,30.7469,30.7389,30.7469,98011.0
2015-07-15 13:00:00,38.45,38.46,38.43,38.44,407323.0,30.7469,30.7549,30.7309,30.7389,407323.0
2015-07-15 13:05:00,38.45,38.48,38.44,38.47,326573.0,30.7469,30.7709,30.7389,30.7629,326573.0
2015-07-15 13:10:00,38.47,38.5,38.45,38.5,490655.0,30.7629,30.7869,30.7469,30.7869,490655.0
2015-07-15 13:15:00,38.49,38.51,38.48,38.48,184115.0,30.7789,30.7949,30.7709,30.7709,184115.0
2015-07-15 13:20:00,38.49,38.49,38.47,38.47,107208.0,30.7789,30.7789,30.7629,30.7629,107208.0
2015-07-15 13:25:00,38.48,38.48,38.45,38.45,112859.0,30.7709,30.7709,30.7469,30.7469,112859.0
2015-07-15 13:30:00,38.45,38.48,38.44,38.47,170120.0,30.7469,30.7709,30.7389,30.7629,170120.0
2015-07-15 13:35:00,38.47,38.48,38.41,38.42,207307.0,30.7629,30.7709,30.715,30.7229,207307.0
2015-07-15 13:40:00,38.43,38.44,38.42,38.43,163583.0,30.7309,30.7389,30.7229,30.7309,163583.0
2015-07-15 13:45:00,38.42,38.44,38.42,38.43,122976.0,30.7229,30.7389,30.7229,30.7309,122976.0
2015-07-15 13:50:00,38.43,38.45,38.42,38.44,139916.0,30.7309,30.7469,30.7229,30.7389,139916.0
2015-07-15 13:55:00,38.43,38.44,38.43,38.43,40217.0,30.7309,30.7389,30.7309,30.7309,40217.0
2015-07-15 14:00:00,38.44,38.45,38.42,38.45,134068.0,30.7389,30.7469,30.7229,30.7469,134068.0
2015-07-15 14:05:00,38.45,38.45,38.42,38.43,172343.0,30.7469,30.7469,30.7229,30.7309,172343.0
2015-07-15 14:10:00,38.44,38.45,38.43,38.43,43073.0,30.7389,30.7469,30.7309,30.7309,43073.0
2015-07-15 14:15:00,38.43,38.45,38.42,38.44,227133.0,30.7309,30.7469,30.7229,30.7389,227133.0
2015-07-15 14:20:00,38.45,38.46,38.43,38.45,311182.0,30.7469,30.7549,30.7309,30.7469,311182.0
2015-07-15 14:25:00,38.45,38.47,38.44,38.46,216145.0,30.7469,30.7629,30.7389,30.7549,216145.0
2015-07-15 14:30:00,38.47,38.47,38.41,38.41,186434.0,30.7629,30.7629,30.715,30.715,186434.0
2015-07-15 14:35:00,38.41,38.42,38.39,38.41,387868.0,30.715,30.7229,30.699,30.715,387868.0
2015-07-15 14:40:00,38.4,38.41,38.34,38.35,379821.0,30.707,30.715,30.659,30.667,379821.0
2015-07-15 14:45:00,38.34,38.35,38.3,38.33,530869.0,30.659,30.667,30.627,30.651,530869.0
2015-07-15 14:50:00,38.33,38.35,38.31,38.32,241119.0,30.651,30.667,30.635,30.643,241119.0
2015-07-15 14:55:00,38.31,38.34,38.29,38.34,298155.0,30.635,30.659,30.619,30.659,298155.0
2015-07-15 15:00:00,38.34,38.39,38.33,38.37,642118.0,30.659,30.699,30.651,30.683,642118.0
2015-07-15 15:05:00,38.38,38.39,38.34,38.34,490412.0,30.691,30.699,30.659,30.659,490412.0
2015-07-15 15:10:00,38.34,38.39,38.34,38.36,804009.0,30.659,30.699,30.659,30.675,804009.0
2015-07-15 15:15:00,38.36,38.37,38.34,38.35,309758.0,30.675,30.683,30.659,30.667,309758.0
2015-07-15 15:20:00,38.35,38.35,38.31,38.31,144479.0,30.667,30.667,30.635,30.635,144479.0
2015-07-15 15:25:00,38.32,38.37,38.31,38.37,397222.0,30.643,30.683,30.635,30.683,397222.0
2015-07-15 15:30:00,38.36,38.4,38.35,38.38,535474.0,30.675,30.707,30.667,30.691,535474.0
2015-07-15 15:35:00,38.38,38.4,38.36,38.38,355969.0,30.691,30.707,30.675,30.691,355969.0
2015-07-15 15:40:00,38.38,38.39,38.33,38.35,616730.0,30.691,30.699,30.651,30.667,616730.0
2015-07-15 15:45:00,38.35,38.36,38.31,38.34,648158.0,30.667,30.675,30.635,30.659,648158.0
2015-07-15 15:50:00,38.34,38.36,38.33,38.34,1322430.0,30.659,30.675,30.651,30.659,1322430.0
2015-07-15 15:55:00,38.33,38.34,38.31,38.34,2521385.0,30.651,30.659,30.635,30.659,2521385.0
2015-07-16 09:30:00,38.76,38.77,38.65,38.7,1782093.0,30.9948,31.0028,30.9069,30.9469,1782093.0
2015-07-16 09:35:00,38.7,38.71,38.68,38.69,1053371.0,30.9469,30.9549,30.9309,30.9389,1053371.0
2015-07-16 09:40:00,38.7,38.73,38.69,38.73,877609.0,30.9469,30.9708,30.9389,30.9708,877609.0
2015-07-16 09:45:00,38.73,38.76,38.71,38.76,665519.0,30.9708,30.9948,30.9549,30.9948,665519.0
2015-07-16 09:50:00,38.76,38.79,38.75,38.76,561546.0,30.9948,31.0188,30.9868,30.9948,561546.0
2015-07-16 09:55:00,38.76,38.77,38.74,38.76,559116.0,30.9948,31.0028,30.9788,30.9948,559116.0
2015-07-16 10:00:00,38.75,38.79,38.74,38.79,617583.0,30.9868,31.0188,30.9788,31.0188,617583.0
2015-07-16 10:05:00,38.79,38.8,38.78,38.8,553746.0,31.0188,31.0268,31.0108,31.0268,553746.0
2015-07-16 10:10:00,38.8,38.8,38.76,38.76,257908.0,31.0268,31.0268,30.9948,30.9948,257908.0
2015-07-16 10:15:00,38.76,38.8,38.76,38.79,483455.0,30.9948,31.0268,30.9948,31.0188,483455.0
2015-07-16 10:20:00,38.8,38.8,38.79,38.79,187392.0,31.0268,31.0268,31.0188,31.0188,187392.0
2015-07-16 10:25:00,38.79,38.81,38.79,38.81,452186.0,31.0188,31.0348,31.0188,31.0348,452186.0
2015-07-16 10:30:00,38.81,38.81,38.79,38.8,147542.0,31.0348,31.0348,31.0188,31.0268,147542.0
2015-07-16 10:35:00,38.8,38.81,38.78,38.8,209162.0,31.0268,31.0348,31.0108,31.0268,209162.0
2015-07-16 10:40:00,38.8,38.8,38.77,38.79,109520.0,31.0268,31.0268,31.0028,31.0188,109520.0
2015-07-16 10:45:00,38.78,38.79,38.77,38.78,165411.0,31.0108,31.0188,31.0028,31.0108,165411.0
2015-07-16 10:50:00,38.78,38.8,38.77,38.8,259821.0,31.0108,31.0268,31.0028,31.0268,259821.0
2015-07-16 10:55:00,38.8,38.82,38.79,38.81,481110.0,31.0268,31.0428,31.0188,31.0348,481110.0
2015-07-16 11:00:00,38.81,38.83,38.81,38.83,319089.0,31.0348,31.0508,31.0348,31.0508,319089.0
2015-07-16 11:05:00,38.82,38.83,38.82,38.83,67228.0,31.0428,31.0508,31.0428,31.0508,67228.0
2015-07-16 11:10:00,38.83,38.83,38.8,38.81,314807.0,31.0508,31.0508,31.0268,31.0348,314807.0
2015-07-16 11:15:00,38.81,38.81,38.8,38.81,147837.0,31.0348,31.0348,31.0268,31.0348,147837.0
2015-07-16 11:20:00,38.81,38.82,38.8,38.8,140464.0,31.0348,31.0428,31.0268,31.0268,140464.0
2015-07-16 11:25:00,38.8,38.84,38.8,38.81,347044.0,31.0268,31.0588,31.0268,31.0348,347044.0
2015-07-16 11:30:00,38.82,38.85,38.81,38.84,270800.0,31.0428,31.0668,31.0348,31.0588,270800.0
2015-07-16 11:35:00,38.84,38.85,38.83,38.85,259373.0,31.0588,31.0668,31.0508,31.0668,259373.0
2015-07-16 11:40:00,38.85,38.87,38.85,38.86,386731.0,31.0668,31.0828,31.0668,31.0748,386731.0
2015-07-16 11:45:00,38.86,38.86,38.84,38.84,66252.0,31.0748,31.0748,31.0588,31.0588,66252.0
2015-07-16 11:50:00,38.84,38.85,38.82,38.83,202506.0,31.0588,31.0668,31.0428,31.0508,202506.0
2015-07-16 11:55:00,38.82,38.85,38.81,38.84,972260.0,31.0428,31.0668,31.0348,31.0588,972260.0
2015-07-16 12:00:00,38.85,38.86,38.82,38.83,786868.0,31.0668,31.0748,31.0428,31.0508,786868.0
2015-07-16 12:05:00,38.84,38.85,38.83,38.84,273339.0,31.0588,31.0668,31.0508,31.0588,273339.0
2015-07-16 12:10:00,38.84,38.84,38.82,38.83,575080.0,31.0588,31.0588,31.0428,31.0508,575080.0
2015-07-16 12:15:00,38.83,38.84,38.82,38.82,131386.0,31.0508,31.0588,31.0428,31.0428,131386.0
2015-07-16 12:20:00,38.83,38.84,38.82,38.84,202207.0,31.0508,31.0588,31.0428,31.0588,202207.0
2015-07-16 12:25:00,38.83,38.84,38.81,38.82,285505.0,31.0508,31.0588,31.0348,31.0428,285505.0
2015-07-16 12:30:00,38.82,38.82,38.81,38.82,209340.0,31.0428,31.0428,31.0348,31.0428,209340.0
2015-07-16 12:35:00,38.81,38.82,38.81,38.82,195922.0,31.0348,31.0428,31.0348,31.0428,195922.0
2015-07-16 12:40:00,38.82,38.83,38.82,38.83,158362.0,31.0428,31.0508,31.0428,31.0508,158362.0
2015-07-16 12:45:00,38.83,38.83,38.81,38.82,124265.0,31.0508,31.0508,31.0348,31.0428,124265.0
2015-07-16 12:50:00,38.82,38.82,38.76,38.76,579937.0,31.0428,31.0428,30.9948,30.9948,579937.0
2015-07-16 12:55:00,38.77,38.77,38.75,38.76,296648.0,31.0028,31.0028,30.9868,30.9948,296648.0
2015-07-16 13:00:00,38.76,38.76,38.74,38.76,156610.0,30.9948,30.9948,30.9788,30.9948,156610.0
2015-07-16 13:05:00,38.76,38.77,38.75,38.75,67054.0,30.9948,31.0028,30.9868,30.9868,67054.0
2015-07-16 13:10:00,38.75,38.77,38.74,38.75,123837.0,30.9868,31.0028,30.9788,30.9868,123837.0
2015-07-16 13:15:00,38.75,38.75,38.72,38.73,170081.0,30.9868,30.9868,30.9628,30.9708,170081.0
2015-07-16 13:20:00,38.73,38.74,38.72,38.73,394750.0,30.9708,30.9788,30.9628,30.9708,394750.0
2015-07-16 13:25:00,38.74,38.77,38.73,38.75,197873.0,30.9788,31.0028,30.9708,30.9868,197873.0
2015-07-16 13:30:00,38.76,38.77,38.74,38.75,104150.0,30.9948,31.0028,30.9788,30.9868,104150.0
2015-07-16 13:35:00,38.76,38.76,38.74,38.75,36035.0,30.9948,30.9948,30.9788,30.9868,36035.0
2015-07-16 13:40:00,38.75,38.75,38.73,38.73,53086.0,30.9868,30.9868,30.9708,30.9708,53086.0
2015-07-16 13:45:00,38.74,38.74,38.71,38.72,236292.0,30.9788,30.9788,30.9549,30.9628,236292.0
2015-07-16 13:50:00,38.72,38.73,38.71,38.73,162909.0,30.9628,30.9708,30.9549,30.9708,162909.0
2015-07-16 13:55:00,38.73,38.73,38.69,38.71,165388.0,30.9708,30.9708,30.9389,30.9549,165388.0
2015-07-16 14:00:00,38.71,38.73,38.7,38.73,199229.0,30.9549,30.9708,30.9469,30.9708,199229.0
2015-07-16 14:05:00,38.73,38.73,38.72,38.73,65658.0,30.9708,30.9708,30.9628,30.9708,65658.0
2015-07-16 14:10:00,38.73,38.74,38.72,38.74,93361.0,30.9708,30.9788,30.9628,30.9788,93361.0
2015-07-16 14:15:00,38.74,38.76,38.73,38.75,259862.0,30.9788,30.9948,30.9708,30.9868,259862.0
2015-07-16 14:20:00,38.75,38.77,38.74,38.75,245360.0,30.9868,31.0028,30.9788,30.9868,245360.0
2015-07-16 14:25:00,38.75,38.76,38.75,38.76,147438.0,30.9868,30.9948,30.9868,30.9948,147438.0
2015-07-16 14:30:00,38.76,38.79,38.75,38.79,200884.0,30.9948,31.0188,30.9868,31.0188,200884.0
2015-07-16 14:35:00,38.79,38.79,38.77,38.77,184674.0,31.0188,31.0188,31.0028,31.0028,184674.0
2015-07-16 14:40:00,38.77,38.8,38.77,38.8,140144.0,31.0028,31.0268,31.0028,31.0268,140144.0
2015-07-16 14:45:00,38.79,38.8,38.78,38.8,101602.0,31.0188,31.0268,31.0108,31.0268,101602.0
2015-07-16 14:50:00,38.8,38.82,38.79,38.82,371215.0,31.0268,31.0428,31.0188,31.0428,371215.0
2015-07-16 14:55:00,38.82,38.82,38.79,38.8,269880.0,31.0428,31.0428,31.0188,31.0268,269880.0
2015-07-16 15:00:00,38.81,38.83,38.8,38.83,334767.0,31.0348,31.0508,31.0268,31.0508,334767.0
2015-07-16 15:05:00,38.83,38.84,38.82,38.82,335876.0,31.0508,31.0588,31.0428,31.0428,335876.0
2015-07-16 15:10:00,38.82,38.85,38.82,38.85,246403.0,31.0428,31.0668,31.0428,31.0668,246403.0
2015-07-16 15:15:00,38.84,38.86,38.84,38.84,219928.0,31.0588,31.0748,31.0588,31.0588,219928.0
2015-07-16 15:20:00,38.85,38.85,38.82,38.83,164129.0,31.0668,31.0668,31.0428,31.0508,164129.0
2015-07-16 15:25:00,38.83,38.84,38.82,38.84,118839.0,31.0508,31.0588,31.0428,31.0588,118839.0
2015-07-16 15:30:00,38.84,38.85,38.83,38.85,263863.0,31.0588,31.0668,31.0508,31.0668,263863.0
2015-07-16 15:35:00,38.84,38.85,38.83,38.83,281700.0,31.0588,31.0668,31.0508,31.0508,281700.0
2015-07-16 15:40:00,38.83,38.84,38.83,38.83,629614.0,31.0508,31.0588,31.0508,31.0508,629614.0
2015-07-16 15:45:00,38.83,38.84,38.82,38.84,626479.0,31.0508,31.0588,31.0428,31.0588,626479.0
2015-07-16 15:50:00,38.84,38.84,38.81,38.81,1119253.0,31.0588,31.0588,31.0348,31.0348,1119253.0
2015-07-16 15:55:00,38.82,38.83,38.8,38.82,3191372.0,31.0428,31.0508,31.0268,31.0428,3191372.0
2015-07-17 09:30:00,38.87,38.88,38.81,38.81,861260.0,31.0828,31.0908,31.0348,31.0348,861260.0
2015-07-17 09:35:00,38.81,38.83,38.8,38.81,449394.0,31.0348,31.0508,31.0268,31.0348,449394.0
2015-07-17 09:40:00,38.8,38.81,38.76,38.78,731163.0,31.0268,31.0348,30.9948,31.0108,731163.0
2015-07-17 09:45:00,38.78,38.82,38.77,38.82,809464.0,31.0108,31.0428,31.0028,31.0428,809464.0
2015-07-17 09:50:00,38.82,38.83,38.8,38.8,544758.0,31.0428,31.0508,31.0268,31.0268,544758.0
2015-07-17 09:55:00,38.8,38.82,38.78,38.78,637501.0,31.0268,31.0428,31.0108,31.0108,637501.0
2015-07-17 10:00:00,38.78,38.8,38.76,38.77,266892.0,31.0108,31.0268,30.9948,31.0028,266892.0
2015-07-17 10:05:00,38.77,38.8,38.74,38.75,385761.0,31.0028,31.0268,30.9788,30.9868,385761.0
2015-07-17 10:10:00,38.75,38.77,38.71,38.71,368099.0,30.9868,31.0028,30.9549,30.9549,368099.0
2015-07-17 10:15:00,38.71,38.73,38.7,38.73,714476.0,30.9549,30.9708,30.9469,30.9708,714476.0
2015-07-17 10:20:00,38.73,38.75,38.72,38.73,222380.0,30.9708,30.9868,30.9628,30.9708,222380.0
2015-07-17 10:25:00,38.73,38.75,38.72,38.74,437418.0,30.9708,30.9868,30.9628,30.9788,437418.0
2015-07-17 10:30:00,38.74,38.75,38.71,38.75,314099.0,30.9788,30.9868,30.9549,30.9868,314099.0
2015-07-17 10:35:00,38.74,38.74,38.71,38.73,340971.0,30.9788,30.9788,30.9549,30.9708,340971.0
2015-07-17 10:40:00,38.73,38.75,38.72,38.73,310633.0,30.9708,30.9868,30.9628,30.9708,310633.0
2015-07-17 10:45:00,38.73,38.75,38.72,38.74,234704.0,30.9708,30.9868,30.9628,30.9788,234704.0
2015-07-17 10:50:00,38.73,38.74,38.7,38.72,647141.0,30.9708,30.9788,30.9469,30.9628,647141.0
2015-07-17 10:55:00,38.72,38.74,38.72,38.73,339602.0,30.9628,30.9788,30.9628,30.9708,339602.0
2015-07-17 11:00:00,38.73,38.74,38.71,38.73,424506.0,30.9708,30.9788,30.9549,30.9708,424506.0
2015-07-17 11:05:00,38.73,38.74,38.72,38.73,110679.0,30.9708,30.9788,30.9628,30.9708,110679.0
2015-07-17 11:10:00,38.72,38.74,38.71,38.72,94757.0,30.9628,30.9788,30.9549,30.9628,94757.0
2015-07-17 11:15:00,38.72,38.73,38.7,38.71,130773.0,30.9628,30.9708,30.9469,30.9549,130773.0
2015-07-17 11:20:00,38.72,38.72,38.7,38.71,466863.0,30.9628,30.9628,30.9469,30.9549,466863.0
2015-07-17 11:25:00,38.71,38.72,38.69,38.71,391154.0,30.9549,30.9628,30.9389,30.9549,391154.0
2015-07-17 11:30:00,38.71,38.73,38.71,38.73,278877.0,30.9549,30.9708,30.9549,30.9708,278877.0
2015-07-17 11:35:00,38.73,38.74,38.71,38.73,192394.0,30.9708,30.9788,30.9549,30.9708,192394.0
2015-07-17 11:40:00,38.73,38.73,38.69,38.7,351141.0,30.9708,30.9708,30.9389,30.9469,351141.0
2015-07-17 11:45:00,38.7,38.72,38.69,38.71,133977.0,30.9469,30.9628,30.9389,30.9549,133977.0
2015-07-17 11:50:00,38.7,38.73,38.7,38.72,88630.0,30.9469,30.9708,30.9469,30.9628,88630.0
2015-07-17 11:55:00,38.71,38.72,38.69,38.72,249006.0,30.9549,30.9628,30.9389,30.9628,249006.0
2015-07-17 12:00:00,38.72,38.72,38.7,38.7,123531.0,30.9628,30.9628,30.9469,30.9469,123531.0
2015-07-17 12:05:00,38.7,38.73,38.7,38.73,82949.0,30.9469,30.9708,30.9469,30.9708,82949.0
2015-07-17 12:10:00,38.73,38.74,38.72,38.74,107030.0,30.9708,30.9788,30.9628,30.9788,107030.0
2015-07-17 12:15:00,38.74,38.75,38.73,38.74,158479.0,30.9788,30.9868,30.9708,30.9788,158479.0
2015-07-17 12:20:00,38.73,38.74,38.72,38.74,197223.0,30.9708,30.9788,30.9628,30.9788,197223.0
2015-07-17 12:25:00,38.73,38.75,38.73,38.75,69822.0,30.9708,30.9868,30.9708,30.9868,69822.0
2015-07-17 12:30:00,38.74,38.75,38.73,38.73,81067.0,30.9788,30.9868,30.9708,30.9708,81067.0
2015-07-17 12:35:00,38.73,38.74,38.72,38.73,158404.0,30.9708,30.9788,30.9628,30.9708,158404.0
2015-07-17 12:40:00,38.73,38.74,38.71,38.73,234275.0,30.9708,30.9788,30.9549,30.9708,234275.0
2015-07-17 12:45:00,38.73,38.74,38.72,38.73,169394.0,30.9708,30.9788,30.9628,30.9708,169394.0
2015-07-17 12:50:00,38.73,38.75,38.72,38.74,179963.0,30.9708,30.9868,30.9628,30.9788,179963.0
2015-07-17 12:55:00,38.74,38.75,38.73,38.73,143644.0,30.9788,30.9868,30.9708,30.9708,143644.0
2015-07-17 13:00:00,38.73,38.75,38.72,38.73,250724.0,30.9708,30.9868,30.9628,30.9708,250724.0
2015-07-17 13:05:00,38.73,38.74,38.73,38.73,123101.0,30.9708,30.9788,30.9708,30.9708,123101.0
2015-07-17 13:10:00,38.73,38.75,38.73,38.73,143368.0,30.9708,30.9868,30.9708,30.9708,143368.0
2015-07-17 13:15:00,38.73,38.75,38.73,38.74,230512.0,30.9708,30.9868,30.9708,30.9788,230512.0
2015-07-17 13:20:00,38.75,38.75,38.74,38.75,95763.0,30.9868,30.9868,30.9788,30.9868,95763.0
2015-07-17 13:25:00,38.74,38.76,38.74,38.76,697101.0,30.9788,30.9948,30.9788,30.9948,697101.0
2015-07-17 13:30:00,38.75,38.76,38.75,38.75,79226.0,30.9868,30.9948,30.9868,30.9868,79226.0
2015-07-17 13:35:00,38.75,38.76,38.74,38.75,156440.0,30.9868,30.9948,30.9788,30.9868,156440.0
2015-07-17 13:40:00,38.74,38.75,38.74,38.74,92315.0,30.9788,30.9868,30.9788,30.9788,92315.0
2015-07-17 13:45:00,38.74,38.75,38.73,38.75,179462.0,30.9788,30.9868,30.9708,30.9868,179462.0
2015-07-17 13:50:00,38.75,38.75,38.73,38.73,128076.0,30.9868,30.9868,30.9708,30.9708,128076.0
2015-07-17 13:55:00,38.73,38.74,38.72,38.73,355605.0,30.9708,30.9788,30.9628,30.9708,355605.0
2015-07-17 14:00:00,38.73,38.75,38.73,38.74,201752.0,30.9708,30.9868,30.9708,30.9788,201752.0
2015-07-17 14:05:00,38.74,38.75,38.74,38.75,75962.0,30.9788,30.9868,30.9788,30.9868,75962.0
2015-07-17 14:10:00,38.75,38.76,38.74,38.75,247912.0,30.9868,30.9948,30.9788,30.9868,247912.0
2015-07-17 14:15:00,38.74,38.76,38.74,38.76,305860.0,30.9788,30.9948,30.9788,30.9948,305860.0
2015-07-17 14:20:00,38.76,38.78,38.75,38.78,308300.0,30.9948,31.0108,30.9868,31.0108,308300.0
2015-07-17 14:25:00,38.77,38.79,38.77,38.79,569930.0,31.0028,31.0188,31.0028,31.0188,569930.0
2015-07-17 14:30:00,38.79,38.8,38.78,38.8,258760.0,31.0188,31.0268,31.0108,31.0268,258760.0
2015-07-17 14:35:00,38.8,38.8,38.78,38.79,232518.0,31.0268,31.0268,31.0108,31.0188,232518.0
2015-07-17 14:40:00,38.79,38.79,38.78,38.79,47825.0,31.0188,31.0188,31.0108,31.0188,47825.0
2015-07-17 14:45:00,38.79,38.8,38.78,38.79,254734.0,31.0188,31.0268,31.0108,31.0188,254734.0
2015-07-17 14:50:00,38.79,38.79,38.78,38.79,68200.0,31.0188,31.0188,31.0108,31.0188,68200.0
2015-07-17 14:55:00,38.79,38.8,38.78,38.8,240464.0,31.0188,31.0268,31.0108,31.0268,240464.0
2015-07-17 15:00:00,38.79,38.8,38.78,38.78,233515.0,31.0188,31.0268,31.0108,31.0108,233515.0
2015-07-17 15:05:00,38.78,38.79,38.76,38.77,162297.0,31.0108,31.0188,30.9948,31.0028,162297.0
2015-07-17 15:10:00,38.77,38.78,38.76,38.76,108842.0,31.0028,31.0108,30.9948,30.9948,108842.0
2015-07-17 15:15:00,38.77,38.77,38.75,38.77,265775.0,31.0028,31.0028,30.9868,31.0028,265775.0
2015-07-17 15:20:00,38.77,38.77,38.75,38.77,164647.0,31.0028,31.0028,30.9868,31.0028,164647.0
2015-07-17 15:25:00,38.77,38.77,38.75,38.77,404766.0,31.0028,31.0028,30.9868,31.0028,404766.0
2015-07-17 15:30:00,38.77,38.77,38.75,38.75,310576.0,31.0028,31.0028,30.9868,30.9868,310576.0
2015-07-17 15:35:00,38.76,38.77,38.75,38.77,208302.0,30.9948,31.0028,30.9868,31.0028,208302.0
2015-07-17 15:40:00,38.76,38.78,38.75,38.77,904897.0,30.9948,31.0108,30.9868,31.0028,904897.0
2015-07-17 15:45:00,38.77,38.79,38.77,38.79,715825.0,31.0028,31.0188,31.0028,31.0188,715825.0
2015-07-17 15:50:00,38.79,38.79,38.74,38.75,1958606.0,31.0188,31.0188,30.9788,30.9868,1958606.0
2015-07-17 15:55:00,38.76,38.77,38.71,38.77,3390627.0,30.9948,31.0028,30.9549,31.0028,3390627.0
2015-07-20 09:30:00,38.39,38.45,38.38,38.39,1097319.0,30.699,30.7469,30.691,30.699,1097319.0
2015-07-20 09:35:00,38.39,38.39,38.31,38.32,861439.0,30.699,30.699,30.635,30.643,861439.0
2015-07-20 09:40:00,38.32,38.32,38.28,38.29,647440.0,30.643,30.643,30.611,30.619,647440.0
2015-07-20 09:45:00,38.29,38.29,38.24,38.27,667176.0,30.619,30.619,30.579,30.603,667176.0
2015-07-20 09:50:00,38.27,38.3,38.26,38.29,237690.0,30.603,30.627,30.595,30.619,237690.0
2015-07-20 09:55:00,38.29,38.29,38.25,38.26,421970.0,30.619,30.619,30.587,30.595,421970.0
2015-07-20 10:00:00,38.26,38.26,38.23,38.24,262123.0,30.595,30.595,30.571,30.579,262123.0
2015-07-20 10:05:00,38.24,38.27,38.22,38.25,576653.0,30.579,30.603,30.563,30.587,576653.0
2015-07-20 10:10:00,38.26,38.29,38.25,38.28,421411.0,30.595,30.619,30.587,30.611,421411.0
2015-07-20 10:15:00,38.28,38.31,38.26,38.3,723035.0,30.611,30.635,30.595,30.627,723035.0
2015-07-20 10:20:00,38.3,38.32,38.29,38.32,322690.0,30.627,30.643,30.619,30.643,322690.0
2015-07-20 10:25:00,38.32,38.35,38.31,38.33,617868.0,30.643,30.667,30.635,30.651,617868.0
2015-07-20 10:30:00,38.33,38.35,38.31,38.34,642579.0,30.651,30.667,30.635,30.659,642579.0
2015-07-20 10:35:00,38.34,38.37,38.33,38.37,500407.0,30.659,30.683,30.651,30.683,500407.0
2015-07-20 10:40:00,38.36,38.37,38.35,38.35,215672.0,30.675,30.683,30.667,30.667,215672.0
2015-07-20 10:45:00,38.35,38.4,38.35,38.39,528482.0,30.667,30.707,30.667,30.699,528482.0
2015-07-20 10:50:00,38.39,38.45,38.39,38.44,464964.0,30.699,30.7469,30.699,30.7389,464964.0
2015-07-20 10:55:00,38.45,38.48,38.43,38.47,352160.0,30.7469,30.7709,30.7309,30.7629,352160.0
2015-07-20 11:00:00,38.48,38.51,38.47,38.5,257222.0,30.7709,30.7949,30.7629,30.7869,257222.0
2015-07-20 11:05:00,38.5,38.52,38.49,38.5,316298.0,30.7869,30.8029,30.7789,30.7869,316298.0
2015-07-20 11:10:00,38.5,38.51,38.49,38.49,144296.0,30.7869,30.7949,30.7789,30.7789,144296.0
2015-07-20 11:15:00,38.49,38.51,38.48,38.48,221661.0,30.7789,30.7949,30.7709,30.7709,221661.0
2015-07-20 11:20:00,38.48,38.5,38.48,38.48,346539.0,30.7709,30.7869,30.7709,30.7709,346539.0
2015-07-20 11:25:00,38.48,38.51,38.48,38.49,323240.0,30.7709,30.7949,30.7709,30.7789,323240.0
2015-07-20 11:30:00,38.49,38.5,38.49,38.49,81997.0,30.7789,30.7869,30.7789,30.7789,81997.0
2015-07-20 11:35:00,38.49,38.5,38.47,38.48,411681.0,30.7789,30.7869,30.7629,30.7709,411681.0
2015-07-20 11:40:00,38.48,38.51,38.48,38.51,541516.0,30.7709,30.7949,30.7709,30.7949,541516.0
2015-07-20 11:45:00,38.5,38.52,38.5,38.52,272907.0,30.7869,30.8029,30.7869,30.8029,272907.0
2015-07-20 11:50:00,38.52,38.54,38.51,38.54,369378.0,30.8029,30.8189,30.7949,30.8189,369378.0
2015-07-20 11:55:00,38.54,38.56,38.53,38.56,314058.0,30.8189,30.8349,30.8109,30.8349,314058.0
2015-07-20 12:00:00,38.55,38.57,38.54,38.57,264230.0,30.8269,30.8429,30.8189,30.8429,264230.0
2015-07-20 12:05:00,38.57,38.57,38.54,38.54,137068.0,30.8429,30.8429,30.8189,30.8189,137068.0
2015-07-20 12:10:00,38.54,38.55,38.54,38.54,236645.0,30.8189,30.8269,30.8189,30.8189,236645.0
2015-07-20 12:15:00,38.54,38.56,38.54,38.56,150436.0,30.8189,30.8349,30.8189,30.8349,150436.0
2015-07-20 12:20:00,38.56,38.57,38.54,38.55,155960.0,30.8349,30.8429,30.8189,30.8269,155960.0
2015-07-20 12:25:00,38.55,38.55,38.51,38.52,225559.0,30.8269,30.8269,30.7949,30.8029,225559.0
2015-07-20 12:30:00,38.52,38.55,38.51,38.55,216614.0,30.8029,30.8269,30.7949,30.8269,216614.0
2015-07-20 12:35:00,38.55,38.57,38.54,38.54,265471.0,30.8269,30.8429,30.8189,30.8189,265471.0
2015-07-20 12:40:00,38.55,38.57,38.54,38.57,158695.0,30.8269,30.8429,30.8189,30.8429,158695.0
2015-07-20 12:45:00,38.57,38.58,38.55,38.56,405904.0,30.8429,30.8509,30.8269,30.8349,405904.0
2015-07-20 12:50:00,38.56,38.56,38.55,38.56,83991.0,30.8349,30.8349,30.8269,30.8349,83991.0
2015-07-20 12:55:00,38.56,38.57,38.54,38.55,328906.0,30.8349,30.8429,30.8189,30.8269,328906.0
2015-07-20 13:00:00,38.55,38.55,38.54,38.55,22614.0,30.8269,30.8269,30.8189,30.8269,22614.0
2015-07-20 13:05:00,38.55,38.55,38.54,38.55,86085.0,30.8269,30.8269,30.8189,30.8269,86085.0
2015-07-20 13:10:00,38.54,38.55,38.53,38.54,104635.0,30.8189,30.8269,30.8109,30.8189,104635.0
2015-07-20 13:15:00,38.54,38.54,38.52,38.53,176240.0,30.8189,30.8189,30.8029,30.8109,176240.0
2015-07-20 13:20:00,38.52,38.53,38.52,38.52,141767.0,30.8029,30.8109,30.8029,30.8029,141767.0
2015-07-20 13:25:00,38.53,38.54,38.52,38.54,145004.0,30.8109,30.8189,30.8029,30.8189,145004.0
2015-07-20 13:30:00,38.54,38.54,38.53,38.54,67023.0,30.8189,30.8189,30.8109,30.8189,67023.0
2015-07-20 13:35:00,38.54,38.55,38.53,38.53,182017.0,30.8189,30.8269,30.8109,30.8109,182017.0
2015-07-20 13:40:00,38.53,38.55,38.53,38.55,129058.0,30.8109,30.8269,30.8109,30.8269,129058.0
2015-07-20 13:45:00,38.55,38.55,38.51,38.52,308110.0,30.8269,30.8269,30.7949,30.8029,308110.0
2015-07-20 13:50:00,38.52,38.53,38.52,38.52,60960.0,30.8029,30.8109,30.8029,30.8029,60960.0
2015-07-20 13:55:00,38.53,38.53,38.51,38.53,214828.0,30.8109,30.8109,30.7949,30.8109,214828.0
2015-07-20 14:00:00,38.52,38.54,38.51,38.54,405948.0,30.8029,30.8189,30.7949,30.8189,405948.0
2015-07-20 14:05:00,38.54,38.54,38.53,38.54,90521.0,30.8189,30.8189,30.8109,30.8189,90521.0
2015-07-20 14:10:00,38.54,38.55,38.53,38.55,103455.0,30.8189,30.8269,30.8109,30.8269,103455.0
2015-07-20 14:15:00,38.55,38.56,38.54,38.55,324723.0,30.8269,30.8349,30.8189,30.8269,324723.0
2015-07-20 14:20:00,38.55,38.57,38.55,38.57,184450.0,30.8269,30.8429,30.8269,30.8429,184450.0
2015-07-20 14:25:00,38.56,38.59,38.56,38.58,364596.0,30.8349,30.8589,30.8349,30.8509,364596.0
2015-07-20 14:30:00,38.58,38.58,38.56,38.58,219063.0,30.8509,30.8509,30.8349,30.8509,219063.0
2015-07-20 14:35:00,38.57,38.58,38.55,38.56,91627.0,30.8429,30.8509,30.8269,30.8349,91627.0
2015-07-20 14:40:00,38.55,38.57,38.55,38.55,94423.0,30.8269,30.8429,30.8269,30.8269,94423.0
2015-07-20 14:45:00,38.55,38.56,38.54,38.55,30341.0,30.8269,30.8349,30.8189,30.8269,30341.0
2015-07-20 14:50:00,38.55,38.55,38.53,38.54,73606.0,30.8269,30.8269,30.8109,30.8189,73606.0
2015-07-20 14:55:00,38.54,38.54,38.52,38.52,98345.0,30.8189,30.8189,30.8029,30.8029,98345.0
2015-07-20 15:00:00,38.52,38.53,38.51,38.52,90919.0,30.8029,30.8109,30.7949,30.8029,90919.0
2015-07-20 15:05:00,38.52,38.54,38.5,38.54,241913.0,30.8029,30.8189,30.7869,30.8189,241913.0
2015-07-20 15:10:00,38.54,38.56,38.53,38.55,322312.0,30.8189,30.8349,30.8109,30.8269,322312.0
2015-07-20 15:15:00,38.54,38.55,38.51,38.52,206849.0,30.8189,30.8269,30.7949,30.8029,206849.0
2015-07-20 15:20:00,38.52,38.53,38.5,38.52,320990.0,30.8029,30.8109,30.7869,30.8029,320990.0
2015-07-20 15:25:00,38.52,38.53,38.51,38.52,214839.0,30.8029,30.8109,30.7949,30.8029,214839.0
2015-07-20 15:30:00,38.52,38.54,38.51,38.53,398431.0,30.8029,30.8189,30.7949,30.8109,398431.0
2015-07-20 15:35:00,38.54,38.55,38.53,38.53,2502804.0,30.8189,30.8269,30.8109,30.8109,2502804.0
2015-07-20 15:40:00,38.54,38.54,38.5,38.51,257720.0,30.8189,30.8189,30.7869,30.7949,257720.0
2015-07-20 15:45:00,38.51,38.53,38.5,38.52,239329.0,30.7949,30.8109,30.7869,30.8029,239329.0
2015-07-20 15:50:00,38.52,38.53,38.51,38.51,345217.0,30.8029,30.8109,30.7949,30.7949,345217.0
2015-07-20 15:55:00,38.51,38.53,38.47,38.5,1881640.0,30.7949,30.8109,30.7629,30.7869,1881640.0
2015-07-21 09:30:00,38.68,38.68,38.64,38.66,1299262.0,30.9309,30.9309,30.8989,30.9149,1299262.0
2015-07-21 09:35:00,38.66,38.66,38.63,38.66,693579.0,30.9149,30.9149,30.8909,30.9149,693579.0
2015-07-21 09:40:00,38.66,38.7,38.65,38.69,847303.0,30.9149,30.9469,30.9069,30.9389,847303.0
2015-07-21 09:45:00,38.69,38.7,38.67,38.68,533750.0,30.9389,30.9469,30.9229,30.9309,533750.0
2015-07-21 09:50:00,38.69,38.69,38.65,38.67,508439.0,30.9389,30.9389,30.9069,30.9229,508439.0
2015-07-21 09:55:00,38.66,38.7,38.66,38.69,496535.0,30.9149,30.9469,30.9149,30.9389,496535.0
2015-07-21 10:00:00,38.7,38.7,38.67,38.67,362511.0,30.9469,30.9469,30.9229,30.9229,362511.0
2015-07-21 10:05:00,38.67,38.7,38.67,38.68,270515.0,30.9229,30.9469,30.9229,30.9309,270515.0
2015-07-21 10:10:00,38.68,38.69,38.66,38.68,308014.0,30.9309,30.9389,30.9149,30.9309,308014.0
2015-07-21 10:15:00,38.68,38.7,38.67,38.69,521072.0,30.9309,30.9469,30.9229,30.9389,521072.0
2015-07-21 10:20:00,38.69,38.7,38.68,38.69,104747.0,30.9389,30.9469,30.9309,30.9389,104747.0
2015-07-21 10:25:00,38.7,38.71,38.68,38.69,332798.0,30.9469,30.9549,30.9309,30.9389,332798.0
2015-07-21 10:30:00,38.68,38.69,38.66,38.67,570544.0,30.9309,30.9389,30.9149,30.9229,570544.0
2015-07-21 10:35:00,38.66,38.66,38.63,38.65,1253772.0,30.9149,30.9149,30.8909,30.9069,1253772.0
2015-07-21 10:40:00,38.65,38.65,38.58,38.59,1788257.0,30.9069,30.9069,30.8509,30.8589,1788257.0
2015-07-21 10:45:00,38.59,38.61,38.58,38.6,643961.0,30.8589,30.8749,30.8509,30.8669,643961.0
2015-07-21 10:50:00,38.6,38.61,38.58,38.6,455787.0,30.8669,30.8749,30.8509,30.8669,455787.0
2015-07-21 10:55:00,38.6,38.62,38.59,38.61,335916.0,30.8669,30.8829,30.8589,30.8749,335916.0
2015-07-21 11:00:00,38.62,38.63,38.59,38.6,364734.0,30.8829,30.8909,30.8589,30.8669,364734.0
2015-07-21 11:05:00,38.59,38.6,38.57,38.59,310260.0,30.8589,30.8669,30.8429,30.8589,310260.0
2015-07-21 11:10:00,38.59,38.61,38.58,38.59,291898.0,30.8589,30.8749,30.8509,30.8589,291898.0
2015-07-21 11:15:00,38.59,38.62,38.57,38.58,453084.0,30.8589,30.8829,30.8429,30.8509,453084.0
2015-07-21 11:20:00,38.58,38.59,38.56,38.59,202637.0,30.8509,30.8589,30.8349,30.8589,202637.0
2015-07-21 11:25:00,38.59,38.6,38.57,38.59,425320.0,30.8589,30.8669,30.8429,30.8589,425320.0
2015-07-21 11:30:00,38.58,38.59,38.57,38.58,378481.0,30.8509,30.8589,30.8429,30.8509,378481.0
2015-07-21 11:35:00,38.59,38.59,38.57,38.59,555633.0,30.8589,30.8589,30.8429,30.8589,555633.0
2015-07-21 11:40:00,38.59,38.61,38.58,38.6,286464.0,30.8589,30.8749,30.8509,30.8669,286464.0
2015-07-21 11:45:00,38.6,38.61,38.59,38.61,430515.0,30.8669,30.8749,30.8589,30.8749,430515.0
2015-07-21 11:50:00,38.61,38.62,38.59,38.59,334497.0,30.8749,30.8829,30.8589,30.8589,334497.0
2015-07-21 11:55:00,38.59,38.62,38.59,38.62,269466.0,30.8589,30.8829,30.8589,30.8829,269466.0
2015-07-21 12:00:00,38.62,38.64,38.61,38.64,296669.0,30.8829,30.8989,30.8749,30.8989,296669.0
2015-07-21 12:05:00,38.63,38.66,38.63,38.66,247182.0,30.8909,30.9149,30.8909,30.9149,247182.0
2015-07-21 12:10:00,38.65,38.66,38.62,38.63,278118.0,30.9069,30.9149,30.8829,30.8909,278118.0
2015-07-21 12:15:00,38.63,38.63,38.61,38.62,237051.0,30.8909,30.8909,30.8749,30.8829,237051.0
2015-07-21 12:20:00,38.61,38.62,38.6,38.62,248586.0,30.8749,30.8829,30.8669,30.8829,248586.0
2015-07-21 12:25:00,38.62,38.62,38.6,38.61,306498.0,30.8829,30.8829,30.8669,30.8749,306498.0
2015-07-21 12:30:00,38.61,38.63,38.6,38.61,147197.0,30.8749,30.8909,30.8669,30.8749,147197.0
2015-07-21 12:35:00,38.61,38.61,38.6,38.61,48740.0,30.8749,30.8749,30.8669,30.8749,48740.0
2015-07-21 12:40:00,38.61,38.61,38.6,38.6,49393.0,30.8749,30.8749,30.8669,30.8669,49393.0
2015-07-21 12:45:00,38.61,38.61,38.58,38.59,134088.0,30.8749,30.8749,30.8509,30.8589,134088.0
2015-07-21 12:50:00,38.59,38.59,38.57,38.59,158945.0,30.8589,30.8589,30.8429,30.8589,158945.0
2015-07-21 12:55:00,38.59,38.59,38.58,38.58,55221.0,30.8589,30.8589,30.8509,30.8509,55221.0
2015-07-21 13:00:00,38.59,38.59,38.56,38.56,174899.0,30.8589,30.8589,30.8349,30.8349,174899.0
2015-07-21 13:05:00,38.57,38.58,38.55,38.57,314624.0,30.8429,30.8509,30.8269,30.8429,314624.0
2015-07-21 13:10:00,38.57,38.58,38.56,38.57,83492.0,30.8429,30.8509,30.8349,30.8429,83492.0
2015-07-21 13:15:00,38.58,38.59,38.57,38.58,104221.0,30.8509,30.8589,30.8429,30.8509,104221.0
2015-07-21 13:20:00,38.58,38.58,38.55,38.56,114118.0,30.8509,30.8509,30.8269,30.8349,114118.0
2015-07-21 13:25:00,38.56,38.56,38.55,38.56,67459.0,30.8349,30.8349,30.8269,30.8349,67459.0
2015-07-21 13:30:00,38.55,38.57,38.55,38.55,95856.0,30.8269,30.8429,30.8269,30.8269,95856.0
2015-07-21 13:35:00,38.55,38.55,38.53,38.54,123800.0,30.8269,30.8269,30.8109,30.8189,123800.0
2015-07-21 13:40:00,38.54,38.54,38.53,38.54,66662.0,30.8189,30.8189,30.8109,30.8189,66662.0
2015-07-21 13:45:00,38.54,38.55,38.53,38.55,185662.0,30.8189,30.8269,30.8109,30.8269,185662.0
2015-07-21 13:50:00,38.55,38.55,38.53,38.54,224787.0,30.8269,30.8269,30.8109,30.8189,224787.0
2015-07-21 13:55:00,38.53,38.54,38.53,38.54,48215.0,30.8109,30.8189,30.8109,30.8189,48215.0
2015-07-21 14:00:00,38.53,38.54,38.51,38.52,139079.0,30.8109,30.8189,30.7949,30.8029,139079.0
2015-07-21 14:05:00,38.52,38.52,38.51,38.52,84770.0,30.8029,30.8029,30.7949,30.8029,84770.0
2015-07-21 14:10:00,38.51,38.52,38.49,38.51,291211.0,30.7949,30.8029,30.7789,30.7949,291211.0
2015-07-21 14:15:00,38.51,38.54,38.5,38.52,130556.0,30.7949,30.8189,30.7869,30.8029,130556.0
2015-07-21 14:20:00,38.53,38.55,38.52,38.55,99060.0,30.8109,30.8269,30.8029,30.8269,99060.0
2015-07-21 14:25:00,38.55,38.57,38.54,38.56,181366.0,30.8269,30.8429,30.8189,30.8349,181366.0
2015-07-21 14:30:00,38.57,38.57,38.55,38.55,97052.0,30.8429,30.8429,30.8269,30.8269,97052.0
2015-07-21 14:35:00,38.55,38.56,38.54,38.55,86717.0,30.8269,30.8349,30.8189,30.8269,86717.0
2015-07-21 14:40:00,38.56,38.56,38.55,38.55,36792.0,30.8349,30.8349,30.8269,30.8269,36792.0
2015-07-21 14:45:00,38.55,38.56,38.54,38.54,35766.0,30.8269,30.8349,30.8189,30.8189,35766.0
2015-07-21 14:50:00,38.54,38.55,38.52,38.54,195804.0,30.8189,30.8269,30.8029,30.8189,195804.0
2015-07-21 14:55:00,38.54,38.55,38.53,38.54,48722.0,30.8189,30.8269,30.8109,30.8189,48722.0
2015-07-21 15:00:00,38.53,38.56,38.53,38.55,203330.0,30.8109,30.8349,30.8109,30.8269,203330.0
2015-07-21 15:05:00,38.54,38.55,38.53,38.54,113791.0,30.8189,30.8269,30.8109,30.8189,113791.0
2015-07-21 15:10:00,38.54,38.54,38.52,38.53,200439.0,30.8189,30.8189,30.8029,30.8109,200439.0
2015-07-21 15:15:00,38.52,38.55,38.51,38.53,286381.0,30.8029,30.8269,30.7949,30.8109,286381.0
2015-07-21 15:20:00,38.53,38.54,38.52,38.53,36748.0,30.8109,30.8189,30.8029,30.8109,36748.0
2015-07-21 15:25:00,38.52,38.54,38.51,38.53,149543.0,30.8029,30.8189,30.7949,30.8109,149543.0
2015-07-21 15:30:00,38.54,38.58,38.53,38.56,379966.0,30.8189,30.8509,30.8109,30.8349,379966.0
2015-07-21 15:35:00,38.56,38.57,38.55,38.57,85231.0,30.8349,30.8429,30.8269,30.8429,85231.0
2015-07-21 15:40:00,38.57,38.57,38.54,38.54,485192.0,30.8429,30.8429,30.8189,30.8189,485192.0
2015-07-21 15:45:00,38.54,38.58,38.53,38.57,406044.0,30.8189,30.8509,30.8109,30.8429,406044.0
2015-07-21 15:50:00,38.57,38.58,38.55,38.56,475584.0,30.8429,30.8509,30.8269,30.8349,475584.0
2015-07-21 15:55:00,38.55,38.57,38.52,38.52,1454161.0,30.8269,30.8429,30.8029,30.8029,1454161.0
2015-07-22 09:30:00,38.2,38.21,38.14,38.15,1012323.0,30.547,30.555,30.499,30.507,1012323.0
2015-07-22 09:35:00,38.15,38.15,38.1,38.11,865842.0,30.507,30.507,30.4671,30.4751,865842.0
2015-07-22 09:40:00,38.11,38.14,38.1,38.13,475716.0,30.4751,30.499,30.4671,30.491,475716.0
2015-07-22 09:45:00,38.13,38.14,38.1,38.14,662346.0,30.491,30.499,30.4671,30.499,662346.0
2015-07-22 09:50:00,38.14,38.18,38.12,38.17,464911.0,30.499,30.531,30.4831,30.523,464911.0
2015-07-22 09:55:00,38.18,38.21,38.17,38.2,343839.0,30.531,30.555,30.523,30.547,343839.0
2015-07-22 10:00:00,38.2,38.2,38.14,38.15,535748.0,30.547,30.547,30.499,30.507,535748.0
2015-07-22 10:05:00,38.15,38.17,38.14,38.15,250251.0,30.507,30.523,30.499,30.507,250251.0
2015-07-22 10:10:00,38.14,38.18,38.14,38.16,272646.0,30.499,30.531,30.499,30.515,272646.0
2015-07-22 10:15:00,38.16,38.18,38.15,38.16,427437.0,30.515,30.531,30.507,30.515,427437.0
2015-07-22 10:20:00,38.16,38.2,38.15,38.16,411786.0,30.515,30.547,30.507,30.515,411786.0
2015-07-22 10:25:00,38.16,38.17,38.14,38.15,610985.0,30.515,30.523,30.499,30.507,610985.0
2015-07-22 10:30:00,38.16,38.16,38.11,38.12,646653.0,30.515,30.515,30.4751,30.4831,646653.0
2015-07-22 10:35:00,38.12,38.12,38.08,38.09,592854.0,30.4831,30.4831,30.4511,30.4591,592854.0
2015-07-22 10:40:00,38.08,38.1,38.06,38.07,770906.0,30.4511,30.4671,30.4351,30.4431,770906.0
2015-07-22 10:45:00,38.07,38.09,38.06,38.08,484146.0,30.4431,30.4591,30.4351,30.4511,484146.0
2015-07-22 10:50:00,38.08,38.11,38.06,38.11,566463.0,30.4511,30.4751,30.4351,30.4751,566463.0
2015-07-22 10:55:00,38.11,38.15,38.1,38.14,1160224.0,30.4751,30.507,30.4671,30.499,1160224.0
2015-07-22 11:00:00,38.15,38.15,38.09,38.1,615033.0,30.507,30.507,30.4591,30.4671,615033.0
2015-07-22 11:05:00,38.11,38.11,38.07,38.08,226910.0,30.4751,30.4751,30.4431,30.4511,226910.0
2015-07-22 11:10:00,38.08,38.09,38.07,38.08,164769.0,30.4511,30.4591,30.4431,30.4511,164769.0
2015-07-22 11:15:00,38.08,38.08,38.05,38.06,362924.0,30.4511,30.4511,30.4271,30.4351,362924.0
2015-07-22 11:20:00,38.06,38.06,38.04,38.05,550094.0,30.4351,30.4351,30.4191,30.4271,550094.0
2015-07-22 11:25:00,38.06,38.06,38.03,38.06,396551.0,30.4351,30.4351,30.4111,30.4351,396551.0
2015-07-22 11:30:00,38.05,38.07,38.05,38.06,266697.0,30.4271,30.4431,30.4271,30.4351,266697.0
2015-07-22 11:35:00,38.06,38.07,38.04,38.05,191101.0,30.4351,30.4431,30.4191,30.4271,191101.0
2015-07-22 11:40:00,38.05,38.06,38.04,38.05,244367.0,30.4271,30.4351,30.4191,30.4271,244367.0
2015-07-22 11:45:00,38.05,38.05,38.03,38.04,340000.0,30.4271,30.4271,30.4111,30.4191,340000.0
2015-07-22 11:50:00,38.04,38.04,38.02,38.02,328385.0,30.4191,30.4191,30.4031,30.4031,328385.0
2015-07-22 11:55:00,38.02,38.05,38.0,38.05,483669.0,30.4031,30.4271,30.3871,30.4271,483669.0
2015-07-22 12:00:00,38.04,38.08,38.04,38.05,437955.0,30.4191,30.4511,30.4191,30.4271,437955.0
2015-07-22 12:05:00,38.05,38.05,38.02,38.04,91455.0,30.4271,30.4271,30.4031,30.4191,91455.0
2015-07-22 12:10:00,38.04,38.04,38.02,38.02,84867.0,30.4191,30.4191,30.4031,30.4031,84867.0
2015-07-22 12:15:00,38.03,38.03,37.99,38.01,408472.0,30.4111,30.4111,30.3791,30.3951,408472.0
2015-07-22 12:20:00,38.02,38.03,38.0,38.03,182870.0,30.4031,30.4111,30.3871,30.4111,182870.0
2015-07-22 12:25:00,38.02,38.03,38.02,38.03,78989.0,30.4031,30.4111,30.4031,30.4111,78989.0
2015-07-22 12:30:00,38.02,38.05,38.01,38.02,180301.0,30.4031,30.4271,30.3951,30.4031,180301.0
2015-07-22 12:35:00,38.02,38.04,38.01,38.02,289098.0,30.4031,30.4191,30.3951,30.4031,289098.0
2015-07-22 12:40:00,38.01,38.04,38.01,38.04,197696.0,30.3951,30.4191,30.3951,30.4191,197696.0
2015-07-22 12:45:00,38.04,38.05,38.03,38.05,87561.0,30.4191,30.4271,30.4111,30.4271,87561.0
2015-07-22 12:50:00,38.05,38.05,38.01,38.03,330744.0,30.4271,30.4271,30.3951,30.4111,330744.0
2015-07-22 12:55:00,38.02,38.05,38.02,38.04,100070.0,30.4031,30.4271,30.4031,30.4191,100070.0
2015-07-22 13:00:00,38.04,38.05,38.01,38.04,2006308.0,30.4191,30.4271,30.3951,30.4191,2006308.0
2015-07-22 13:05:00,38.04,38.04,38.02,38.03,76783.0,30.4191,30.4191,30.4031,30.4111,76783.0
2015-07-22 13:10:00,38.02,38.03,38.02,38.02,17961.0,30.4031,30.4111,30.4031,30.4031,17961.0
2015-07-22 13:15:00,38.02,38.05,38.02,38.04,166572.0,30.4031,30.4271,30.4031,30.4191,166572.0
2015-07-22 13:20:00,38.04,38.05,38.04,38.05,33349.0,30.4191,30.4271,30.4191,30.4271,33349.0
2015-07-22 13:25:00,38.05,38.05,38.02,38.02,150023.0,30.4271,30.4271,30.4031,30.4031,150023.0
2015-07-22 13:30:00,38.02,38.03,37.99,38.01,983472.0,30.4031,30.4111,30.3791,30.3951,983472.0
2015-07-22 13:35:00,38.01,38.02,38.0,38.01,43116.0,30.3951,30.4031,30.3871,30.3951,43116.0
2015-07-22 13:40:00,38.02,38.02,38.01,38.02,56333.0,30.4031,30.4031,30.3951,30.4031,56333.0
2015-07-22 13:45:00,38.02,38.02,37.98,37.98,161523.0,30.4031,30.4031,30.3711,30.3711,161523.0
2015-07-22 13:50:00,37.98,37.99,37.96,37.98,835050.0,30.3711,30.3791,30.3551,30.3711,835050.0
2015-07-22 13:55:00,37.98,38.0,37.98,38.0,88360.0,30.3711,30.3871,30.3711,30.3871,88360.0
2015-07-22 14:00:00,38.0,38.0,37.98,37.98,141836.0,30.3871,30.3871,30.3711,30.3711,141836.0
2015-07-22 14:05:00,37.99,37.99,37.97,37.97,49709.0,30.3791,30.3791,30.3631,30.3631,49709.0
2015-07-22 14:10:00,37.98,37.99,37.97,37.98,118924.0,30.3711,30.3791,30.3631,30.3711,118924.0
2015-07-22 14:15:00,37.98,38.02,37.98,38.02,139552.0,30.3711,30.4031,30.3711,30.4031,139552.0
2015-07-22 14:20:00,38.02,38.03,38.0,38.02,259505.0,30.4031,30.4111,30.3871,30.4031,259505.0
2015-07-22 14:25:00,38.02,38.03,38.0,38.02,180254.0,30.4031,30.4111,30.3871,30.4031,180254.0
2015-07-22 14:30:00,38.01,38.02,38.0,38.01,189422.0,30.3951,30.4031,30.3871,30.3951,189422.0
2015-07-22 14:35:00,38.01,38.03,38.0,38.02,126353.0,30.3951,30.4111,30.3871,30.4031,126353.0
2015-07-22 14:40:00,38.02,38.02,38.0,38.01,124490.0,30.4031,30.4031,30.3871,30.3951,124490.0
2015-07-22 14:45:00,38.01,38.02,38.0,38.02,132501.0,30.3951,30.4031,30.3871,30.4031,132501.0
2015-07-22 14:50:00,38.02,38.02,38.0,38.02,154151.0,30.4031,30.4031,30.3871,30.4031,154151.0
2015-07-22 14:55:00,38.02,38.03,38.0,38.01,199598.0,30.4031,30.4111,30.3871,30.3951,199598.0
2015-07-22 15:00:00,38.01,38.01,37.99,38.0,238406.0,30.3951,30.3951,30.3791,30.3871,238406.0
2015-07-22 15:05:00,38.0,38.0,37.99,37.99,95243.0,30.3871,30.3871,30.3791,30.3791,95243.0
2015-07-22 15:10:00,37.99,38.0,37.95,37.95,506579.0,30.3791,30.3871,30.3471,30.3471,506579.0
2015-07-22 15:15:00,37.95,37.96,37.94,37.95,478842.0,30.3471,30.3551,30.3391,30.3471,478842.0
2015-07-22 15:20:00,37.95,37.98,37.95,37.97,316850.0,30.3471,30.3711,30.3471,30.3631,316850.0
2015-07-22 15:25:00,37.97,37.98,37.96,37.97,253943.0,30.3631,30.3711,30.3551,30.3631,253943.0
2015-07-22 15:30:00,37.97,37.97,37.94,37.95,356760.0,30.3631,30.3631,30.3391,30.3471,356760.0
2015-07-22 15:35:00,37.95,37.96,37.94,37.95,356286.0,30.3471,30.3551,30.3391,30.3471,356286.0
2015-07-22 15:40:00,37.95,37.96,37.93,37.95,504664.0,30.3471,30.3551,30.3311,30.3471,504664.0
2015-07-22 15:45:00,37.95,37.97,37.94,37.96,461184.0,30.3471,30.3631,30.3391,30.3551,461184.0
2015-07-22 15:50:00,37.96,37.97,37.95,37.95,580956.0,30.3551,30.3631,30.3471,30.3471,580956.0
2015-07-22 15:55:00,37.95,37.99,37.95,37.98,2227186.0,30.3471,30.3791,30.3471,30.3711,2227186.0
2015-07-23 09:30:00,37.95,37.98,37.9,37.91,1015336.0,30.3471,30.3711,30.3071,30.3151,1015336.0
2015-07-23 09:35:00,37.91,37.93,37.88,37.9,872644.0,30.3151,30.3311,30.2911,30.3071,872644.0
2015-07-23 09:40:00,37.89,37.9,37.86,37.88,1096416.0,30.2991,30.3071,30.2751,30.2911,1096416.0
2015-07-23 09:45:00,37.88,37.9,37.86,37.9,519977.0,30.2911,30.3071,30.2751,30.3071,519977.0
2015-07-23 09:50:00,37.9,37.92,37.87,37.91,569779.0,30.3071,30.3231,30.2831,30.3151,569779.0
2015-07-23 09:55:00,37.91,37.93,37.88,37.9,1025780.0,30.3151,30.3311,30.2911,30.3071,1025780.0
2015-07-23 10:00:00,37.91,37.92,37.88,37.9,396828.0,30.3151,30.3231,30.2911,30.3071,396828.0
2015-07-23 10:05:00,37.9,37.93,37.88,37.93,981452.0,30.3071,30.3311,30.2911,30.3311,981452.0
2015-07-23 10:10:00,37.92,37.96,37.91,37.93,432381.0,30.3231,30.3551,30.3151,30.3311,432381.0
2015-07-23 10:15:00,37.94,37.96,37.92,37.95,654100.0,30.3391,30.3551,30.3231,30.3471,654100.0
2015-07-23 10:20:00,37.95,37.95,37.92,37.94,272264.0,30.3471,30.3471,30.3231,30.3391,272264.0
2015-07-23 10:25:00,37.94,37.94,37.92,37.93,106286.0,30.3391,30.3391,30.3231,30.3311,106286.0
2015-07-23 10:30:00,37.93,37.94,37.92,37.93,170644.0,30.3311,30.3391,30.3231,30.3311,170644.0
2015-07-23 10:35:00,37.93,37.93,37.9,37.91,569905.0,30.3311,30.3311,30.3071,30.3151,569905.0
2015-07-23 10:40:00,37.91,37.93,37.88,37.88,253560.0,30.3151,30.3311,30.2911,30.2911,253560.0
2015-07-23 10:45:00,37.88,37.89,37.88,37.88,38648.0,30.2911,30.2991,30.2911,30.2911,38648.0
2015-07-23 10:50:00,37.88,37.91,37.88,37.9,477472.0,30.2911,30.3151,30.2911,30.3071,477472.0
2015-07-23 10:55:00,37.9,37.91,37.89,37.9,243768.0,30.3071,30.3151,30.2991,30.3071,243768.0
2015-07-23 11:00:00,37.9,37.9,37.87,37.89,305460.0,30.3071,30.3071,30.2831,30.2991,305460.0
2015-07-23 11:05:00,37.88,37.89,37.87,37.87,241242.0,30.2911,30.2991,30.2831,30.2831,241242.0
2015-07-23 11:10:00,37.87,37.88,37.85,37.86,329252.0,30.2831,30.2911,30.2671,30.2751,329252.0
2015-07-23 11:15:00,37.86,37.86,37.83,37.84,462976.0,30.2751,30.2751,30.2511,30.2591,462976.0
2015-07-23 11:20:00,37.84,37.86,37.83,37.85,330350.0,30.2591,30.2751,30.2511,30.2671,330350.0
2015-07-23 11:25:00,37.85,37.86,37.82,37.82,209630.0,30.2671,30.2751,30.2432,30.2432,209630.0
2015-07-23 11:30:00,37.83,37.84,37.82,37.83,283666.0,30.2511,30.2591,30.2432,30.2511,283666.0
2015-07-23 11:35:00,37.83,37.83,37.8,37.81,366911.0,30.2511,30.2511,30.2272,30.2352,366911.0
2015-07-23 11:40:00,37.81,37.81,37.8,37.8,381902.0,30.2352,30.2352,30.2272,30.2272,381902.0
2015-07-23 11:45:00,37.8,37.81,37.79,37.8,324362.0,30.2272,30.2352,30.2192,30.2272,324362.0
2015-07-23 11:50:00,37.8,37.81,37.76,37.77,951144.0,30.2272,30.2352,30.1952,30.2032,951144.0
2015-07-23 11:55:00,37.77,37.78,37.76,37.77,419622.0,30.2032,30.2112,30.1952,30.2032,419622.0
2015-07-23 12:00:00,37.76,37.77,37.73,37.74,837942.0,30.1952,30.2032,30.1712,30.1792,837942.0
2015-07-23 12:05:00,37.74,37.75,37.71,37.73,858516.0,30.1792,30.1872,30.1552,30.1712,858516.0
2015-07-23 12:10:00,37.74,37.75,37.71,37.71,622952.0,30.1792,30.1872,30.1552,30.1552,622952.0
2015-07-23 12:15:00,37.71,37.71,37.68,37.7,383784.0,30.1552,30.1552,30.1312,30.1472,383784.0
2015-07-23 12:20:00,37.69,37.71,37.68,37.7,819615.0,30.1392,30.1552,30.1312,30.1472,819615.0
2015-07-23 12:25:00,37.7,37.71,37.69,37.7,113349.0,30.1472,30.1552,30.1392,30.1472,113349.0
2015-07-23 12:30:00,37.7,37.71,37.69,37.7,102080.0,30.1472,30.1552,30.1392,30.1472,102080.0
2015-07-23 12:35:00,37.7,37.72,37.69,37.72,337012.0,30.1472,30.1632,30.1392,30.1632,337012.0
2015-07-23 12:40:00,37.72,37.73,37.71,37.73,271549.0,30.1632,30.1712,30.1552,30.1712,271549.0
2015-07-23 12:45:00,37.73,37.73,37.69,37.69,160843.0,30.1712,30.1712,30.1392,30.1392,160843.0
2015-07-23 12:50:00,37.7,37.7,37.68,37.69,198522.0,30.1472,30.1472,30.1312,30.1392,198522.0
2015-07-23 12:55:00,37.69,37.71,37.68,37.7,120145.0,30.1392,30.1552,30.1312,30.1472,120145.0
2015-07-23 13:00:00,37.7,37.72,37.69,37.7,97860.0,30.1472,30.1632,30.1392,30.1472,97860.0
2015-07-23 13:05:00,37.7,37.73,37.7,37.73,485332.0,30.1472,30.1712,30.1472,30.1712,485332.0
2015-07-23 13:10:00,37.73,37.73,37.69,37.7,210669.0,30.1712,30.1712,30.1392,30.1472,210669.0
2015-07-23 13:15:00,37.7,37.71,37.69,37.71,304303.0,30.1472,30.1552,30.1392,30.1552,304303.0
2015-07-23 13:20:00,37.7,37.7,37.68,37.69,171882.0,30.1472,30.1472,30.1312,30.1392,171882.0
2015-07-23 13:25:00,37.7,37.7,37.67,37.69,334783.0,30.1472,30.1472,30.1232,30.1392,334783.0
2015-07-23 13:30:00,37.68,37.69,37.67,37.68,146669.0,30.1312,30.1392,30.1232,30.1312,146669.0
2015-07-23 13:35:00,37.68,37.68,37.66,37.66,214780.0,30.1312,30.1312,30.1152,30.1152,214780.0
2015-07-23 13:40:00,37.66,37.7,37.66,37.7,257311.0,30.1152,30.1472,30.1152,30.1472,257311.0
2015-07-23 13:45:00,37.69,37.74,37.69,37.74,221091.0,30.1392,30.1792,30.1392,30.1792,221091.0
2015-07-23 13:50:00,37.74,37.76,37.71,37.76,1137022.0,30.1792,30.1952,30.1552,30.1952,1137022.0
2015-07-23 13:55:00,37.75,37.77,37.75,37.76,167408.0,30.1872,30.2032,30.1872,30.1952,167408.0
2015-07-23 14:00:00,37.75,37.76,37.74,37.75,310477.0,30.1872,30.1952,30.1792,30.1872,310477.0
2015-07-23 14:05:00,37.75,37.75,37.72,37.73,176959.0,30.1872,30.1872,30.1632,30.1712,176959.0
2015-07-23 14:10:00,37.73,37.73,37.7,37.7,181044.0,30.1712,30.1712,30.1472,30.1472,181044.0
2015-07-23 14:15:00,37.71,37.72,37.7,37.7,535657.0,30.1552,30.1632,30.1472,30.1472,535657.0
2015-07-23 14:20:00,37.7,37.71,37.68,37.7,286116.0,30.1472,30.1552,30.1312,30.1472,286116.0
2015-07-23 14:25:00,37.7,37.71,37.68,37.7,330980.0,30.1472,30.1552,30.1312,30.1472,330980.0
2015-07-23 14:30:00,37.7,37.71,37.69,37.7,454538.0,30.1472,30.1552,30.1392,30.1472,454538.0
2015-07-23 14:35:00,37.7,37.71,37.69,37.7,224653.0,30.1472,30.1552,30.1392,30.1472,224653.0
2015-07-23 14:40:00,37.71,37.71,37.7,37.7,115824.0,30.1552,30.1552,30.1472,30.1472,115824.0
2015-07-23 14:45:00,37.7,37.71,37.69,37.69,294702.0,30.1472,30.1552,30.1392,30.1392,294702.0
2015-07-23 14:50:00,37.69,37.69,37.64,37.65,553697.0,30.1392,30.1392,30.0992,30.1072,553697.0
2015-07-23 14:55:00,37.65,37.66,37.62,37.65,640272.0,30.1072,30.1152,30.0832,30.1072,640272.0
2015-07-23 15:00:00,37.65,37.65,37.62,37.63,505791.0,30.1072,30.1072,30.0832,30.0912,505791.0
2015-07-23 15:05:00,37.64,37.64,37.62,37.64,245604.0,30.0992,30.0992,30.0832,30.0992,245604.0
2015-07-23 15:10:00,37.64,37.64,37.59,37.59,909224.0,30.0992,30.0992,30.0592,30.0592,909224.0
2015-07-23 15:15:00,37.6,37.6,37.58,37.6,454494.0,30.0672,30.0672,30.0512,30.0672,454494.0
2015-07-23 15:20:00,37.59,37.6,37.58,37.59,653522.0,30.0592,30.0672,30.0512,30.0592,653522.0
2015-07-23 15:25:00,37.59,37.61,37.58,37.61,359598.0,30.0592,30.0752,30.0512,30.0752,359598.0
2015-07-23 15:30:00,37.61,37.61,37.57,37.58,578266.0,30.0752,30.0752,30.0432,30.0512,578266.0
2015-07-23 15:35:00,37.58,37.6,37.56,37.59,387037.0,30.0512,30.0672,30.0352,30.0592,387037.0
2015-07-23 15:40:00,37.59,37.62,37.59,37.6,441143.0,30.0592,30.0832,30.0592,30.0672,441143.0
2015-07-23 15:45:00,37.6,37.62,37.59,37.62,752236.0,30.0672,30.0832,30.0592,30.0832,752236.0
2015-07-23 15:50:00,37.62,37.62,37.59,37.61,1053069.0,30.0832,30.0832,30.0592,30.0752,1053069.0
2015-07-23 15:55:00,37.61,37.61,37.59,37.59,2367138.0,30.0752,30.0752,30.0592,30.0592,2367138.0
2015-07-24 09:30:00,37.29,37.3,37.23,37.25,1411861.0,29.8193,29.8273,29.7714,29.7873,1411861.0
2015-07-24 09:35:00,37.26,37.26,37.23,37.23,990078.0,29.7953,29.7953,29.7714,29.7714,990078.0
2015-07-24 09:40:00,37.24,37.25,37.2,37.21,1200008.0,29.7793,29.7873,29.7474,29.7554,1200008.0
2015-07-24 09:45:00,37.21,37.22,37.18,37.2,1166559.0,29.7554,29.7634,29.7314,29.7474,1166559.0
2015-07-24 09:50:00,37.21,37.21,37.19,37.2,497484.0,29.7554,29.7554,29.7394,29.7474,497484.0
2015-07-24 09:55:00,37.21,37.21,37.19,37.19,457694.0,29.7554,29.7554,29.7394,29.7394,457694.0
2015-07-24 10:00:00,37.2,37.2,37.16,37.18,951235.0,29.7474,29.7474,29.7154,29.7314,951235.0
2015-07-24 10:05:00,37.18,37.19,37.17,37.18,350843.0,29.7314,29.7394,29.7234,29.7314,350843.0
2015-07-24 10:10:00,37.19,37.19,37.16,37.17,516379.0,29.7394,29.7394,29.7154,29.7234,516379.0
2015-07-24 10:15:00,37.16,37.17,37.11,37.12,1207641.0,29.7154,29.7234,29.6754,29.6834,1207641.0
2015-07-24 10:20:00,37.11,37.12,37.08,37.08,907168.0,29.6754,29.6834,29.6514,29.6514,907168.0
2015-07-24 10:25:00,37.09,37.11,37.08,37.09,585997.0,29.6594,29.6754,29.6514,29.6594,585997.0
2015-07-24 10:30:00,37.09,37.1,37.07,37.08,267679.0,29.6594,29.6674,29.6434,29.6514,267679.0
2015-07-24 10:35:00,37.09,37.13,37.08,37.13,517614.0,29.6594,29.6914,29.6514,29.6914,517614.0
2015-07-24 10:40:00,37.13,37.13,37.11,37.13,241063.0,29.6914,29.6914,29.6754,29.6914,241063.0
2015-07-24 10:45:00,37.12,37.13,37.08,37.11,784419.0,29.6834,29.6914,29.6514,29.6754,784419.0
2015-07-24 10:50:00,37.1,37.11,37.09,37.1,202238.0,29.6674,29.6754,29.6594,29.6674,202238.0
2015-07-24 10:55:00,37.09,37.11,37.06,37.07,332071.0,29.6594,29.6754,29.6354,29.6434,332071.0
2015-07-24 11:00:00,37.07,37.1,37.06,37.09,199034.0,29.6434,29.6674,29.6354,29.6594,199034.0
2015-07-24 11:05:00,37.1,37.11,37.09,37.09,201919.0,29.6674,29.6754,29.6594,29.6594,201919.0
2015-07-24 11:10:00,37.09,37.11,37.09,37.11,405671.0,29.6594,29.6754,29.6594,29.6754,405671.0
2015-07-24 11:15:00,37.1,37.16,37.09,37.15,1074589.0,29.6674,29.7154,29.6594,29.7074,1074589.0
2015-07-24 11:20:00,37.16,37.18,37.14,37.18,417175.0,29.7154,29.7314,29.6994,29.7314,417175.0
2015-07-24 11:25:00,37.18,37.19,37.16,37.17,484022.0,29.7314,29.7394,29.7154,29.7234,484022.0
2015-07-24 11:30:00,37.16,37.19,37.16,37.18,564065.0,29.7154,29.7394,29.7154,29.7314,564065.0
2015-07-24 11:35:00,37.17,37.18,37.15,37.15,647427.0,29.7234,29.7314,29.7074,29.7074,647427.0
2015-07-24 11:40:00,37.16,37.16,37.12,37.12,217933.0,29.7154,29.7154,29.6834,29.6834,217933.0
2015-07-24 11:45:00,37.12,37.14,37.1,37.11,511037.0,29.6834,29.6994,29.6674,29.6754,511037.0
2015-07-24 11:50:00,37.11,37.12,37.09,37.09,135785.0,29.6754,29.6834,29.6594,29.6594,135785.0
2015-07-24 11:55:00,37.09,37.1,37.07,37.09,191855.0,29.6594,29.6674,29.6434,29.6594,191855.0
2015-07-24 12:00:00,37.1,37.11,37.08,37.08,415701.0,29.6674,29.6754,29.6514,29.6514,415701.0
2015-07-24 12:05:00,37.08,37.1,37.06,37.08,203393.0,29.6514,29.6674,29.6354,29.6514,203393.0
2015-07-24 12:10:00,37.08,37.08,37.06,37.06,122867.0,29.6514,29.6514,29.6354,29.6354,122867.0
2015-07-24 12:15:00,37.06,37.07,37.04,37.06,184334.0,29.6354,29.6434,29.6194,29.6354,184334.0
2015-07-24 12:20:00,37.05,37.07,37.05,37.07,183876.0,29.6274,29.6434,29.6274,29.6434,183876.0
2015-07-24 12:25:00,37.07,37.08,37.06,37.06,172402.0,29.6434,29.6514,29.6354,29.6354,172402.0
2015-07-24 12:30:00,37.07,37.07,37.05,37.05,152360.0,29.6434,29.6434,29.6274,29.6274,152360.0
2015-07-24 12:35:00,37.05,37.06,37.02,37.02,136997.0,29.6274,29.6354,29.6034,29.6034,136997.0
2015-07-24 12:40:00,37.02,37.04,37.02,37.04,57253.0,29.6034,29.6194,29.6034,29.6194,57253.0
2015-07-24 12:45:00,37.04,37.04,37.01,37.02,169708.0,29.6194,29.6194,29.5954,29.6034,169708.0
2015-07-24 12:50:00,37.02,37.03,37.0,37.01,376147.0,29.6034,29.6114,29.5874,29.5954,376147.0
2015-07-24 12:55:00,37.01,37.02,36.99,37.0,345904.0,29.5954,29.6034,29.5794,29.5874,345904.0
2015-07-24 13:00:00,37.0,37.03,36.99,37.02,145362.0,29.5874,29.6114,29.5794,29.6034,145362.0
2015-07-24 13:05:00,37.02,37.03,36.99,37.01,606462.0,29.6034,29.6114,29.5794,29.5954,606462.0
2015-07-24 13:10:00,37.01,37.01,36.99,37.0,465562.0,29.5954,29.5954,29.5794,29.5874,465562.0
2015-07-24 13:15:00,36.99,37.01,36.98,37.0,389411.0,29.5794,29.5954,29.5714,29.5874,389411.0
2015-07-24 13:20:00,37.0,37.01,36.97,37.01,259439.0,29.5874,29.5954,29.5634,29.5954,259439.0
2015-07-24 13:25:00,37.01,37.01,36.99,37.0,179736.0,29.5954,29.5954,29.5794,29.5874,179736.0
2015-07-24 13:30:00,37.0,37.0,36.98,37.0,71239.0,29.5874,29.5874,29.5714,29.5874,71239.0
2015-07-24 13:35:00,37.0,37.0,36.96,36.98,583070.0,29.5874,29.5874,29.5554,29.5714,583070.0
2015-07-24 13:40:00,36.98,36.98,36.93,36.93,786113.0,29.5714,29.5714,29.5315,29.5315,786113.0
2015-07-24 13:45:00,36.93,36.95,36.91,36.94,508834.0,29.5315,29.5474,29.5155,29.5395,508834.0
2015-07-24 13:50:00,36.94,36.99,36.93,36.98,573720.0,29.5395,29.5794,29.5315,29.5714,573720.0
2015-07-24 13:55:00,36.98,37.0,36.96,36.99,399943.0,29.5714,29.5874,29.5554,29.5794,399943.0
2015-07-24 14:00:00,36.99,37.0,36.96,36.98,360090.0,29.5794,29.5874,29.5554,29.5714,360090.0
2015-07-24 14:05:00,36.97,36.98,36.95,36.95,384215.0,29.5634,29.5714,29.5474,29.5474,384215.0
2015-07-24 14:10:00,36.95,36.96,36.93,36.93,367902.0,29.5474,29.5554,29.5315,29.5315,367902.0
2015-07-24 14:15:00,36.93,36.94,36.9,36.93,326453.0,29.5315,29.5395,29.5075,29.5315,326453.0
2015-07-24 14:20:00,36.93,36.93,36.91,36.92,452266.0,29.5315,29.5315,29.5155,29.5235,452266.0
2015-07-24 14:25:00,36.92,36.94,36.9,36.93,1092717.0,29.5235,29.5395,29.5075,29.5315,1092717.0
2015-07-24 14:30:00,36.94,36.94,36.9,36.91,278172.0,29.5395,29.5395,29.5075,29.5155,278172.0
2015-07-24 14:35:00,36.91,36.91,36.89,36.9,142323.0,29.5155,29.5155,29.4995,29.5075,142323.0
2015-07-24 14:40:00,36.9,36.9,36.89,36.9,121294.0,29.5075,29.5075,29.4995,29.5075,121294.0
2015-07-24 14:45:00,36.9,36.91,36.89,36.89,190613.0,29.5075,29.5155,29.4995,29.4995,190613.0
2015-07-24 14:50:00,36.9,36.9,36.87,36.89,641731.0,29.5075,29.5075,29.4835,29.4995,641731.0
2015-07-24 14:55:00,36.89,36.94,36.89,36.94,290042.0,29.4995,29.5395,29.4995,29.5395,290042.0
2015-07-24 15:00:00,36.94,36.98,36.91,36.98,800630.0,29.5395,29.5714,29.5155,29.5714,800630.0
2015-07-24 15:05:00,36.99,37.0,36.98,37.0,260899.0,29.5794,29.5874,29.5714,29.5874,260899.0
2015-07-24 15:10:00,37.0,37.02,36.99,37.02,463284.0,29.5874,29.6034,29.5794,29.6034,463284.0
2015-07-24 15:15:00,37.02,37.02,36.99,37.0,647971.0,29.6034,29.6034,29.5794,29.5874,647971.0
2015-07-24 15:20:00,37.01,37.01,36.97,36.99,1343460.0,29.5954,29.5954,29.5634,29.5794,1343460.0
2015-07-24 15:25:00,36.98,37.01,36.96,36.97,418432.0,29.5714,29.5954,29.5554,29.5634,418432.0
2015-07-24 15:30:00,36.97,37.01,36.96,37.0,889576.0,29.5634,29.5954,29.5554,29.5874,889576.0
2015-07-24 15:35:00,37.0,37.01,36.99,36.99,308225.0,29.5874,29.5954,29.5794,29.5794,308225.0
2015-07-24 15:40:00,37.0,37.01,36.98,37.01,494269.0,29.5874,29.5954,29.5714,29.5954,494269.0
2015-07-24 15:45:00,37.01,37.06,37.0,37.04,1548606.0,29.5954,29.6354,29.5874,29.6194,1548606.0
2015-07-24 15:50:00,37.04,37.12,37.04,37.11,4546590.0,29.6194,29.6834,29.6194,29.6754,4546590.0
2015-07-24 15:55:00,37.12,37.12,37.07,37.07,2351202.0,29.6834,29.6834,29.6434,29.6434,2351202.0
2015-07-27 09:30:00,36.44,36.49,36.36,36.38,2410586.0,29.1396,29.1796,29.0756,29.0916,2410586.0
2015-07-27 09:35:00,36.38,36.38,36.32,36.35,1582947.0,29.0916,29.0916,29.0437,29.0677,1582947.0
2015-07-27 09:40:00,36.36,36.41,36.34,36.35,1022030.0,29.0756,29.1156,29.0597,29.0677,1022030.0
2015-07-27 09:45:00,36.36,36.44,36.34,36.44,2576060.0,29.0756,29.1396,29.0597,29.1396,2576060.0
2015-07-27 09:50:00,36.44,36.48,36.4,36.48,850957.0,29.1396,29.1716,29.1076,29.1716,850957.0
2015-07-27 09:55:00,36.47,36.48,36.45,36.47,675121.0,29.1636,29.1716,29.1476,29.1636,675121.0
2015-07-27 10:00:00,36.47,36.49,36.43,36.44,1618136.0,29.1636,29.1796,29.1316,29.1396,1618136.0
2015-07-27 10:05:00,36.44,36.44,36.38,36.4,1847120.0,29.1396,29.1396,29.0916,29.1076,1847120.0
2015-07-27 10:10:00,36.4,36.46,36.39,36.45,1222655.0,29.1076,29.1556,29.0996,29.1476,1222655.0
2015-07-27 10:15:00,36.45,36.5,36.42,36.5,2052964.0,29.1476,29.1876,29.1236,29.1876,2052964.0
2015-07-27 10:20:00,36.5,36.52,36.48,36.5,2634264.0,29.1876,29.2036,29.1716,29.1876,2634264.0
2015-07-27 10:25:00,36.5,36.51,36.47,36.51,1480454.0,29.1876,29.1956,29.1636,29.1956,1480454.0
2015-07-27 10:30:00,36.5,36.58,36.5,36.52,2526065.0,29.1876,29.2516,29.1876,29.2036,2526065.0
2015-07-27 10:35:00,36.51,36.56,36.49,36.55,972344.0,29.1956,29.2356,29.1796,29.2276,972344.0
2015-07-27 10:40:00,36.54,36.55,36.52,36.52,784490.0,29.2196,29.2276,29.2036,29.2036,784490.0
2015-07-27 10:45:00,36.53,36.56,36.48,36.49,957305.0,29.2116,29.2356,29.1716,29.1796,957305.0
2015-07-27 10:50:00,36.49,36.51,36.45,36.48,939629.0,29.1796,29.1956,29.1476,29.1716,939629.0
2015-07-27 10:55:00,36.48,36.52,36.46,36.5,962977.0,29.1716,29.2036,29.1556,29.1876,962977.0
2015-07-27 11:00:00,36.5,36.5,36.46,36.48,1130143.0,29.1876,29.1876,29.1556,29.1716,1130143.0
2015-07-27 11:05:00,36.49,36.53,36.48,36.52,1344062.0,29.1796,29.2116,29.1716,29.2036,1344062.0
2015-07-27 11:10:00,36.51,36.53,36.49,36.5,719902.0,29.1956,29.2116,29.1796,29.1876,719902.0
2015-07-27 11:15:00,36.5,36.53,36.46,36.48,453794.0,29.1876,29.2116,29.1556,29.1716,453794.0
2015-07-27 11:20:00,36.49,36.52,36.47,36.51,528081.0,29.1796,29.2036,29.1636,29.1956,528081.0
2015-07-27 11:25:00,36.51,36.55,36.5,36.51,788708.0,29.1956,29.2276,29.1876,29.1956,788708.0
2015-07-27 11:30:00,36.51,36.53,36.5,36.5,498414.0,29.1956,29.2116,29.1876,29.1876,498414.0
2015-07-27 11:35:00,36.5,36.53,36.49,36.51,321526.0,29.1876,29.2116,29.1796,29.1956,321526.0
2015-07-27 11:40:00,36.51,36.52,36.49,36.5,317349.0,29.1956,29.2036,29.1796,29.1876,317349.0
2015-07-27 11:45:00,36.51,36.52,36.47,36.5,299907.0,29.1956,29.2036,29.1636,29.1876,299907.0
2015-07-27 11:50:00,36.5,36.52,36.48,36.51,401680.0,29.1876,29.2036,29.1716,29.1956,401680.0
2015-07-27 11:55:00,36.51,36.55,36.5,36.52,498563.0,29.1956,29.2276,29.1876,29.2036,498563.0
2015-07-27 12:00:00,36.53,36.53,36.5,36.5,279037.0,29.2116,29.2116,29.1876,29.1876,279037.0
2015-07-27 12:05:00,36.5,36.51,36.47,36.48,193119.0,29.1876,29.1956,29.1636,29.1716,193119.0
2015-07-27 12:10:00,36.48,36.5,36.46,36.46,300904.0,29.1716,29.1876,29.1556,29.1556,300904.0
2015-07-27 12:15:00,36.46,36.49,36.45,36.48,387337.0,29.1556,29.1796,29.1476,29.1716,387337.0
2015-07-27 12:20:00,36.48,36.48,36.46,36.47,278345.0,29.1716,29.1716,29.1556,29.1636,278345.0
2015-07-27 12:25:00,36.48,36.48,36.44,36.46,234525.0,29.1716,29.1716,29.1396,29.1556,234525.0
2015-07-27 12:30:00,36.45,36.46,36.42,36.43,423404.0,29.1476,29.1556,29.1236,29.1316,423404.0
2015-07-27 12:35:00,36.42,36.44,36.4,36.43,276945.0,29.1236,29.1396,29.1076,29.1316,276945.0
2015-07-27 12:40:00,36.43,36.43,36.4,36.41,323285.0,29.1316,29.1316,29.1076,29.1156,323285.0
2015-07-27 12:45:00,36.41,36.42,36.38,36.39,715207.0,29.1156,29.1236,29.0916,29.0996,715207.0
2015-07-27 12:50:00,36.38,36.39,36.35,36.36,488558.0,29.0916,29.0996,29.0677,29.0756,488558.0
2015-07-27 12:55:00,36.35,36.37,36.33,36.36,626232.0,29.0677,29.0836,29.0517,29.0756,626232.0
2015-07-27 13:00:00,36.36,36.37,36.34,36.35,751045.0,29.0756,29.0836,29.0597,29.0677,751045.0
2015-07-27 13:05:00,36.35,36.37,36.34,36.36,291734.0,29.0677,29.0836,29.0597,29.0756,291734.0
2015-07-27 13:10:00,36.36,36.38,36.34,36.35,931913.0,29.0756,29.0916,29.0597,29.0677,931913.0
2015-07-27 13:15:00,36.35,36.37,36.33,36.34,361509.0,29.0677,29.0836,29.0517,29.0597,361509.0
2015-07-27 13:20:00,36.34,36.34,36.32,36.33,623286.0,29.0597,29.0597,29.0437,29.0517,623286.0
2015-07-27 13:25:00,36.33,36.35,36.31,36.32,1495016.0,29.0517,29.0677,29.0357,29.0437,1495016.0
2015-07-27 13:30:00,36.32,36.32,36.3,36.3,773001.0,29.0437,29.0437,29.0277,29.0277,773001.0
2015-07-27 13:35:00,36.31,36.32,36.28,36.3,863229.0,29.0357,29.0437,29.0117,29.0277,863229.0
2015-07-27 13:40:00,36.3,36.3,36.28,36.3,508263.0,29.0277,29.0277,29.0117,29.0277,508263.0
2015-07-27 13:45:00,36.3,36.33,36.29,36.3,857652.0,29.0277,29.0517,29.0197,29.0277,857652.0
2015-07-27 13:50:00,36.3,36.33,36.3,36.31,1046651.0,29.0277,29.0517,29.0277,29.0357,1046651.0
2015-07-27 13:55:00,36.32,36.33,36.3,36.31,580989.0,29.0437,29.0517,29.0277,29.0357,580989.0
2015-07-27 14:00:00,36.3,36.31,36.29,36.31,291733.0,29.0277,29.0357,29.0197,29.0357,291733.0
2015-07-27 14:05:00,36.31,36.34,36.3,36.3,447811.0,29.0357,29.0597,29.0277,29.0277,447811.0
2015-07-27 14:10:00,36.3,36.34,36.3,36.34,430230.0,29.0277,29.0597,29.0277,29.0597,430230.0
2015-07-27 14:15:00,36.34,36.39,36.33,36.37,314238.0,29.0597,29.0996,29.0517,29.0836,314238.0
2015-07-27 14:20:00,36.38,36.38,36.33,36.33,485183.0,29.0916,29.0916,29.0517,29.0517,485183.0
2015-07-27 14:25:00,36.33,36.35,36.32,36.33,461583.0,29.0517,29.0677,29.0437,29.0517,461583.0
2015-07-27 14:30:00,36.33,36.34,36.3,36.32,816397.0,29.0517,29.0597,29.0277,29.0437,816397.0
2015-07-27 14:35:00,36.32,36.35,36.31,36.34,346320.0,29.0437,29.0677,29.0357,29.0597,346320.0
2015-07-27 14:40:00,36.33,36.34,36.31,36.32,280920.0,29.0517,29.0597,29.0357,29.0437,280920.0
2015-07-27 14:45:00,36.32,36.35,36.31,36.33,358849.0,29.0437,29.0677,29.0357,29.0517,358849.0
2015-07-27 14:50:00,36.33,36.34,36.31,36.32,418794.0,29.0517,29.0597,29.0357,29.0437,418794.0
2015-07-27 14:55:00,36.32,36.34,36.31,36.34,406217.0,29.0437,29.0597,29.0357,29.0597,406217.0
2015-07-27 15:00:00,36.33,36.34,36.29,36.29,552070.0,29.0517,29.0597,29.0197,29.0197,552070.0
2015-07-27 15:05:00,36.29,36.32,36.29,36.3,392978.0,29.0197,29.0437,29.0197,29.0277,392978.0
2015-07-27 15:10:00,36.3,36.31,36.29,36.3,386036.0,29.0277,29.0357,29.0197,29.0277,386036.0
2015-07-27 15:15:00,36.3,36.31,36.28,36.29,441437.0,29.0277,29.0357,29.0117,29.0197,441437.0
2015-07-27 15:20:00,36.29,36.33,36.29,36.32,380202.0,29.0197,29.0517,29.0197,29.0437,380202.0
2015-07-27 15:25:00,36.32,36.32,36.29,36.3,649674.0,29.0437,29.0437,29.0197,29.0277,649674.0
2015-07-27 15:30:00,36.3,36.3,36.28,36.3,873864.0,29.0277,29.0277,29.0117,29.0277,873864.0
2015-07-27 15:35:00,36.3,36.3,36.28,36.29,376590.0,29.0277,29.0277,29.0117,29.0197,376590.0
2015-07-27 15:40:00,36.29,36.3,36.27,36.29,650618.0,29.0197,29.0277,29.0037,29.0197,650618.0
2015-07-27 15:45:00,36.28,36.32,36.27,36.32,1128529.0,29.0117,29.0437,29.0037,29.0437,1128529.0
2015-07-27 15:50:00,36.32,36.33,36.3,36.3,647523.0,29.0437,29.0517,29.0277,29.0277,647523.0
2015-07-27 15:55:00,36.31,36.38,36.3,36.37,3368136.0,29.0357,29.0916,29.0277,29.0836,3368136.0
2015-07-28 09:30:00,36.64,36.68,36.57,36.57,1706640.0,29.2996,29.3315,29.2436,29.2436,1706640.0
2015-07-28 09:35:00,36.57,36.6,36.55,36.57,1050368.0,29.2436,29.2676,29.2276,29.2436,1050368.0
2015-07-28 09:40:00,36.56,36.58,36.53,36.57,959690.0,29.2356,29.2516,29.2116,29.2436,959690.0
2015-07-28 09:45:00,36.57,36.58,36.5,36.5,1003995.0,29.2436,29.2516,29.1876,29.1876,1003995.0
2015-07-28 09:50:00,36.51,36.58,36.48,36.57,470117.0,29.1956,29.2516,29.1716,29.2436,470117.0
2015-07-28 09:55:00,36.57,36.59,36.55,36.58,856396.0,29.2436,29.2596,29.2276,29.2516,856396.0
2015-07-28 10:00:00,36.58,36.59,36.54,36.55,946813.0,29.2516,29.2596,29.2196,29.2276,946813.0
2015-07-28 10:05:00,36.55,36.56,36.51,36.51,579719.0,29.2276,29.2356,29.1956,29.1956,579719.0
2015-07-28 10:10:00,36.51,36.55,36.5,36.55,700428.0,29.1956,29.2276,29.1876,29.2276,700428.0
2015-07-28 10:15:00,36.54,36.55,36.47,36.47,570981.0,29.2196,29.2276,29.1636,29.1636,570981.0
2015-07-28 10:20:00,36.47,36.5,36.45,36.46,887200.0,29.1636,29.1876,29.1476,29.1556,887200.0
2015-07-28 10:25:00,36.46,36.46,36.4,36.41,791549.0,29.1556,29.1556,29.1076,29.1156,791549.0
2015-07-28 10:30:00,36.41,36.44,36.41,36.43,468184.0,29.1156,29.1396,29.1156,29.1316,468184.0
2015-07-28 10:35:00,36.43,36.45,36.41,36.41,583785.0,29.1316,29.1476,29.1156,29.1156,583785.0
2015-07-28 10:40:00,36.42,36.46,36.41,36.45,484253.0,29.1236,29.1556,29.1156,29.1476,484253.0
2015-07-28 10:45:00,36.45,36.47,36.42,36.44,629395.0,29.1476,29.1636,29.1236,29.1396,629395.0
2015-07-28 10:50:00,36.44,36.49,36.43,36.48,875510.0,29.1396,29.1796,29.1316,29.1716,875510.0
2015-07-28 10:55:00,36.49,36.53,36.48,36.52,787657.0,29.1796,29.2116,29.1716,29.2036,787657.0
2015-07-28 11:00:00,36.53,36.55,36.52,36.54,1249876.0,29.2116,29.2276,29.2036,29.2196,1249876.0
2015-07-28 11:05:00,36.54,36.57,36.52,36.57,2031473.0,29.2196,29.2436,29.2036,29.2436,2031473.0
2015-07-28 11:10:00,36.57,36.57,36.55,36.56,636960.0,29.2436,29.2436,29.2276,29.2356,636960.0
2015-07-28 11:15:00,36.56,36.58,36.54,36.56,357998.0,29.2356,29.2516,29.2196,29.2356,357998.0
2015-07-28 11:20:00,36.56,36.56,36.53,36.55,270410.0,29.2356,29.2356,29.2116,29.2276,270410.0
2015-07-28 11:25:00,36.55,36.61,36.54,36.6,483132.0,29.2276,29.2756,29.2196,29.2676,483132.0
2015-07-28 11:30:00,36.6,36.63,36.6,36.62,544947.0,29.2676,29.2916,29.2676,29.2836,544947.0
2015-07-28 11:35:00,36.62,36.63,36.59,36.61,918170.0,29.2836,29.2916,29.2596,29.2756,918170.0
2015-07-28 11:40:00,36.61,36.62,36.6,36.61,460680.0,29.2756,29.2836,29.2676,29.2756,460680.0
2015-07-28 11:45:00,36.61,36.62,36.6,36.62,322906.0,29.2756,29.2836,29.2676,29.2836,322906.0
2015-07-28 11:50:00,36.62,36.62,36.6,36.62,196781.0,29.2836,29.2836,29.2676,29.2836,196781.0
2015-07-28 11:55:00,36.61,36.64,36.6,36.64,262223.0,29.2756,29.2996,29.2676,29.2996,262223.0
2015-07-28 12:00:00,36.64,36.66,36.63,36.66,247842.0,29.2996,29.3155,29.2916,29.3155,247842.0
2015-07-28 12:05:00,36.65,36.68,36.65,36.67,244054.0,29.3075,29.3315,29.3075,29.3235,244054.0
2015-07-28 12:10:00,36.66,36.67,36.58,36.58,789286.0,29.3155,29.3235,29.2516,29.2516,789286.0
2015-07-28 12:15:00,36.58,36.63,36.58,36.63,285172.0,29.2516,29.2916,29.2516,29.2916,285172.0
2015-07-28 12:20:00,36.63,36.67,36.62,36.65,270839.0,29.2916,29.3235,29.2836,29.3075,270839.0
2015-07-28 12:25:00,36.65,36.66,36.62,36.65,236723.0,29.3075,29.3155,29.2836,29.3075,236723.0
2015-07-28 12:30:00,36.65,36.66,36.58,36.59,308391.0,29.3075,29.3155,29.2516,29.2596,308391.0
2015-07-28 12:35:00,36.59,36.6,36.56,36.57,315244.0,29.2596,29.2676,29.2356,29.2436,315244.0
2015-07-28 12:40:00,36.57,36.6,36.56,36.59,187377.0,29.2436,29.2676,29.2356,29.2596,187377.0
2015-07-28 12:45:00,36.6,36.6,36.58,36.58,202198.0,29.2676,29.2676,29.2516,29.2516,202198.0
2015-07-28 12:50:00,36.59,36.6,36.57,36.58,235932.0,29.2596,29.2676,29.2436,29.2516,235932.0
2015-07-28 12:55:00,36.58,36.59,36.56,36.58,239584.0,29.2516,29.2596,29.2356,29.2516,239584.0
2015-07-28 13:00:00,36.58,36.6,36.57,36.6,164173.0,29.2516,29.2676,29.2436,29.2676,164173.0
2015-07-28 13:05:00,36.59,36.66,36.59,36.64,296715.0,29.2596,29.3155,29.2596,29.2996,296715.0
2015-07-28 13:10:00,36.64,36.66,36.63,36.66,240951.0,29.2996,29.3155,29.2916,29.3155,240951.0
2015-07-28 13:15:00,36.66,36.67,36.65,36.65,196498.0,29.3155,29.3235,29.3075,29.3075,196498.0
2015-07-28 13:20:00,36.66,36.67,36.65,36.67,184372.0,29.3155,29.3235,29.3075,29.3235,184372.0
2015-07-28 13:25:00,36.67,36.7,36.66,36.69,573046.0,29.3235,29.3475,29.3155,29.3395,573046.0
2015-07-28 13:30:00,36.69,36.7,36.65,36.66,390193.0,29.3395,29.3475,29.3075,29.3155,390193.0
2015-07-28 13:35:00,36.66,36.68,36.64,36.66,251413.0,29.3155,29.3315,29.2996,29.3155,251413.0
2015-07-28 13:40:00,36.66,36.69,36.66,36.66,239471.0,29.3155,29.3395,29.3155,29.3155,239471.0
2015-07-28 13:45:00,36.67,36.69,36.65,36.67,328487.0,29.3235,29.3395,29.3075,29.3235,328487.0
2015-07-28 13:50:00,36.68,36.69,36.67,36.68,160999.0,29.3315,29.3395,29.3235,29.3315,160999.0
2015-07-28 13:55:00,36.68,36.73,36.68,36.71,577931.0,29.3315,29.3715,29.3315,29.3555,577931.0
2015-07-28 14:00:00,36.71,36.71,36.67,36.7,378860.0,29.3555,29.3555,29.3235,29.3475,378860.0
2015-07-28 14:05:00,36.7,36.75,36.69,36.74,278656.0,29.3475,29.3875,29.3395,29.3795,278656.0
2015-07-28 14:10:00,36.75,36.75,36.7,36.75,280347.0,29.3875,29.3875,29.3475,29.3875,280347.0
2015-07-28 14:15:00,36.75,36.75,36.71,36.72,201925.0,29.3875,29.3875,29.3555,29.3635,201925.0
2015-07-28 14:20:00,36.72,36.75,36.72,36.75,251390.0,29.3635,29.3875,29.3635,29.3875,251390.0
2015-07-28 14:25:00,36.75,36.76,36.73,36.73,341938.0,29.3875,29.3955,29.3715,29.3715,341938.0
2015-07-28 14:30:00,36.73,36.73,36.69,36.72,280382.0,29.3715,29.3715,29.3395,29.3635,280382.0
2015-07-28 14:35:00,36.71,36.72,36.68,36.69,272989.0,29.3555,29.3635,29.3315,29.3395,272989.0
2015-07-28 14:40:00,36.69,36.7,36.68,36.69,309547.0,29.3395,29.3475,29.3315,29.3395,309547.0
2015-07-28 14:45:00,36.69,36.7,36.67,36.69,399331.0,29.3395,29.3475,29.3235,29.3395,399331.0
2015-07-28 14:50:00,36.69,36.7,36.68,36.69,108976.0,29.3395,29.3475,29.3315,29.3395,108976.0
2015-07-28 14:55:00,36.69,36.7,36.68,36.7,138148.0,29.3395,29.3475,29.3315,29.3475,138148.0
2015-07-28 15:00:00,36.7,36.7,36.67,36.68,313043.0,29.3475,29.3475,29.3235,29.3315,313043.0
2015-07-28 15:05:00,36.67,36.7,36.67,36.69,350995.0,29.3235,29.3475,29.3235,29.3395,350995.0
2015-07-28 15:10:00,36.69,36.7,36.68,36.69,308685.0,29.3395,29.3475,29.3315,29.3395,308685.0
2015-07-28 15:15:00,36.69,36.71,36.68,36.7,269550.0,29.3395,29.3555,29.3315,29.3475,269550.0
2015-07-28 15:20:00,36.7,36.73,36.7,36.71,447041.0,29.3475,29.3715,29.3475,29.3555,447041.0
2015-07-28 15:25:00,36.7,36.71,36.68,36.69,188475.0,29.3475,29.3555,29.3315,29.3395,188475.0
2015-07-28 15:30:00,36.69,36.71,36.68,36.69,513725.0,29.3395,29.3555,29.3315,29.3395,513725.0
2015-07-28 15:35:00,36.69,36.71,36.68,36.7,264249.0,29.3395,29.3555,29.3315,29.3475,264249.0
2015-07-28 15:40:00,36.7,36.72,36.69,36.72,281506.0,29.3475,29.3635,29.3395,29.3635,281506.0
2015-07-28 15:45:00,36.72,36.72,36.71,36.72,581765.0,29.3635,29.3635,29.3555,29.3635,581765.0
2015-07-28 15:50:00,36.71,36.72,36.69,36.71,1258951.0,29.3555,29.3635,29.3395,29.3555,1258951.0
2015-07-28 15:55:00,36.71,36.76,36.71,36.75,4140269.0,29.3555,29.3955,29.3555,29.3875,4140269.0
2015-07-29 09:30:00,36.82,36.83,36.71,36.78,686752.0,29.4435,29.4515,29.3555,29.4115,686752.0
2015-07-29 09:35:00,36.77,36.82,36.75,36.82,1080983.0,29.4035,29.4435,29.3875,29.4435,1080983.0
2015-07-29 09:40:00,36.81,36.83,36.78,36.8,1107237.0,29.4355,29.4515,29.4115,29.4275,1107237.0
2015-07-29 09:45:00,36.8,36.81,36.79,36.8,899011.0,29.4275,29.4355,29.4195,29.4275,899011.0
2015-07-29 09:50:00,36.8,36.8,36.76,36.79,913138.0,29.4275,29.4275,29.3955,29.4195,913138.0
2015-07-29 09:55:00,36.79,36.81,36.79,36.81,170667.0,29.4195,29.4355,29.4195,29.4355,170667.0
2015-07-29 10:00:00,36.81,36.82,36.78,36.81,420348.0,29.4355,29.4435,29.4115,29.4355,420348.0
2015-07-29 10:05:00,36.8,36.84,36.79,36.83,423789.0,29.4275,29.4595,29.4195,29.4515,423789.0
2015-07-29 10:10:00,36.82,36.85,36.82,36.83,521851.0,29.4435,29.4675,29.4435,29.4515,521851.0
2015-07-29 10:15:00,36.83,36.87,36.81,36.87,426953.0,29.4515,29.4835,29.4355,29.4835,426953.0
2015-07-29 10:20:00,36.88,36.9,36.88,36.89,276473.0,29.4915,29.5075,29.4915,29.4995,276473.0
2015-07-29 10:25:00,36.89,36.9,36.87,36.89,423193.0,29.4995,29.5075,29.4835,29.4995,423193.0
2015-07-29 10:30:00,36.89,36.95,36.89,36.94,593933.0,29.4995,29.5474,29.4995,29.5395,593933.0
2015-07-29 10:35:00,36.94,36.96,36.91,36.95,555398.0,29.5395,29.5554,29.5155,29.5474,555398.0
2015-07-29 10:40:00,36.95,36.97,36.9,36.91,2358398.0,29.5474,29.5634,29.5075,29.5155,2358398.0
2015-07-29 10:45:00,36.91,36.93,36.89,36.93,1390068.0,29.5155,29.5315,29.4995,29.5315,1390068.0
2015-07-29 10:50:00,36.93,36.96,36.91,36.95,447399.0,29.5315,29.5554,29.5155,29.5474,447399.0
2015-07-29 10:55:00,36.95,36.96,36.91,36.92,369094.0,29.5474,29.5554,29.5155,29.5235,369094.0
2015-07-29 11:00:00,36.92,36.94,36.91,36.94,421174.0,29.5235,29.5395,29.5155,29.5395,421174.0
2015-07-29 11:05:00,36.94,36.98,36.92,36.95,2086230.0,29.5395,29.5714,29.5235,29.5474,2086230.0
2015-07-29 11:10:00,36.96,36.98,36.94,36.97,321274.0,29.5554,29.5714,29.5395,29.5634,321274.0
2015-07-29 11:15:00,36.97,37.0,36.97,36.99,288565.0,29.5634,29.5874,29.5634,29.5794,288565.0
2015-07-29 11:20:00,36.99,37.03,36.99,37.0,467635.0,29.5794,29.6114,29.5794,29.5874,467635.0
2015-07-29 11:25:00,36.99,37.03,36.98,36.98,411498.0,29.5794,29.6114,29.5714,29.5714,411498.0
2015-07-29 11:30:00,36.98,37.03,36.98,37.01,890346.0,29.5714,29.6114,29.5714,29.5954,890346.0
2015-07-29 11:35:00,37.01,37.05,37.0,37.05,761930.0,29.5954,29.6274,29.5874,29.6274,761930.0
2015-07-29 11:40:00,37.05,37.06,37.03,37.05,623311.0,29.6274,29.6354,29.6114,29.6274,623311.0
2015-07-29 11:45:00,37.04,37.05,37.03,37.03,363922.0,29.6194,29.6274,29.6114,29.6114,363922.0
2015-07-29 11:50:00,37.04,37.05,37.01,37.02,581287.0,29.6194,29.6274,29.5954,29.6034,581287.0
2015-07-29 11:55:00,37.02,37.04,37.02,37.04,138776.0,29.6034,29.6194,29.6034,29.6194,138776.0
2015-07-29 12:00:00,37.04,37.05,37.01,37.02,591034.0,29.6194,29.6274,29.5954,29.6034,591034.0
2015-07-29 12:05:00,37.02,37.02,37.0,37.0,346735.0,29.6034,29.6034,29.5874,29.5874,346735.0
2015-07-29 12:10:00,37.0,37.02,37.0,37.01,496996.0,29.5874,29.6034,29.5874,29.5954,496996.0
2015-07-29 12:15:00,37.02,37.03,37.01,37.02,215754.0,29.6034,29.6114,29.5954,29.6034,215754.0
2015-07-29 12:20:00,37.01,37.02,37.0,37.01,50402.0,29.5954,29.6034,29.5874,29.5954,50402.0
2015-07-29 12:25:00,37.0,37.03,37.0,37.02,214356.0,29.5874,29.6114,29.5874,29.6034,214356.0
2015-07-29 12:30:00,37.03,37.05,37.02,37.03,60762.0,29.6114,29.6274,29.6034,29.6114,60762.0
2015-07-29 12:35:00,37.03,37.05,37.02,37.04,268840.0,29.6114,29.6274,29.6034,29.6194,268840.0
2015-07-29 12:40:00,37.05,37.06,37.01,37.02,151330.0,29.6274,29.6354,29.5954,29.6034,151330.0
2015-07-29 12:45:00,37.03,37.05,37.02,37.05,128980.0,29.6114,29.6274,29.6034,29.6274,128980.0
2015-07-29 12:50:00,37.04,37.09,37.04,37.07,227406.0,29.6194,29.6594,29.6194,29.6434,227406.0
2015-07-29 12:55:00,37.08,37.1,37.05,37.09,267918.0,29.6514,29.6674,29.6274,29.6594,267918.0
2015-07-29 13:00:00,37.09,37.11,37.08,37.1,192513.0,29.6594,29.6754,29.6514,29.6674,192513.0
2015-07-29 13:05:00,37.1,37.13,37.08,37.09,306187.0,29.6674,29.6914,29.6514,29.6594,306187.0
2015-07-29 13:10:00,37.09,37.12,37.08,37.12,464560.0,29.6594,29.6834,29.6514,29.6834,464560.0
2015-07-29 13:15:00,37.11,37.12,37.1,37.12,371210.0,29.6754,29.6834,29.6674,29.6834,371210.0
2015-07-29 13:20:00,37.12,37.12,37.11,37.12,306287.0,29.6834,29.6834,29.6754,29.6834,306287.0
2015-07-29 13:25:00,37.12,37.13,37.11,37.11,489869.0,29.6834,29.6914,29.6754,29.6754,489869.0
2015-07-29 13:30:00,37.11,37.13,37.11,37.13,499851.0,29.6754,29.6914,29.6754,29.6914,499851.0
2015-07-29 13:35:00,37.13,37.15,37.11,37.14,467030.0,29.6914,29.7074,29.6754,29.6994,467030.0
2015-07-29 13:40:00,37.15,37.15,37.13,37.13,448573.0,29.7074,29.7074,29.6914,29.6914,448573.0
2015-07-29 13:45:00,37.13,37.13,37.09,37.1,690426.0,29.6914,29.6914,29.6594,29.6674,690426.0
2015-07-29 13:50:00,37.09,37.1,37.08,37.09,448135.0,29.6594,29.6674,29.6514,29.6594,448135.0
2015-07-29 13:55:00,37.09,37.09,37.01,37.04,899294.0,29.6594,29.6594,29.5954,29.6194,899294.0
2015-07-29 14:00:00,37.05,37.25,37.04,37.05,2964973.0,29.6274,29.7873,29.6194,29.6274,2964973.0
2015-07-29 14:05:00,37.06,37.13,36.98,37.0,1644705.0,29.6354,29.6914,29.5714,29.5874,1644705.0
2015-07-29 14:10:00,37.0,37.08,36.96,37.03,2708828.0,29.5874,29.6514,29.5554,29.6114,2708828.0
2015-07-29 14:15:00,37.03,37.11,37.02,37.09,865633.0,29.6114,29.6754,29.6034,29.6594,865633.0
2015-07-29 14:20:00,37.09,37.11,37.05,37.08,370078.0,29.6594,29.6754,29.6274,29.6514,370078.0
2015-07-29 14:25:00,37.07,37.1,37.05,37.09,383212.0,29.6434,29.6674,29.6274,29.6594,383212.0
2015-07-29 14:30:00,37.09,37.13,37.09,37.13,222464.0,29.6594,29.6914,29.6594,29.6914,222464.0
2015-07-29 14:35:00,37.13,37.14,37.1,37.13,209241.0,29.6914,29.6994,29.6674,29.6914,209241.0
2015-07-29 14:40:00,37.13,37.17,37.12,37.14,338221.0,29.6914,29.7234,29.6834,29.6994,338221.0
2015-07-29 14:45:00,37.14,37.18,37.12,37.18,403716.0,29.6994,29.7314,29.6834,29.7314,403716.0
2015-07-29 14:50:00,37.18,37.19,37.16,37.16,292285.0,29.7314,29.7394,29.7154,29.7154,292285.0
2015-07-29 14:55:00,37.16,37.2,37.15,37.19,410199.0,29.7154,29.7474,29.7074,29.7394,410199.0
2015-07-29 15:00:00,37.2,37.2,37.17,37.18,616217.0,29.7474,29.7474,29.7234,29.7314,616217.0
2015-07-29 15:05:00,37.18,37.19,37.15,37.15,613268.0,29.7314,29.7394,29.7074,29.7074,613268.0
2015-07-29 15:10:00,37.16,37.18,37.14,37.17,729970.0,29.7154,29.7314,29.6994,29.7234,729970.0
2015-07-29 15:15:00,37.16,37.17,37.14,37.15,353930.0,29.7154,29.7234,29.6994,29.7074,353930.0
2015-07-29 15:20:00,37.15,37.17,37.14,37.16,370071.0,29.7074,29.7234,29.6994,29.7154,370071.0
2015-07-29 15:25:00,37.17,37.18,37.16,37.17,550453.0,29.7234,29.7314,29.7154,29.7234,550453.0
2015-07-29 15:30:00,37.17,37.17,37.11,37.14,447285.0,29.7234,29.7234,29.6754,29.6994,447285.0
2015-07-29 15:35:00,37.13,37.17,37.12,37.17,400621.0,29.6914,29.7234,29.6834,29.7234,400621.0
2015-07-29 15:40:00,37.17,37.2,37.16,37.18,615890.0,29.7234,29.7474,29.7154,29.7314,615890.0
2015-07-29 15:45:00,37.18,37.2,37.16,37.19,733344.0,29.7314,29.7474,29.7154,29.7394,733344.0
2015-07-29 15:50:00,37.19,37.19,37.13,37.14,1574775.0,29.7394,29.7394,29.6914,29.6994,1574775.0
2015-07-29 15:55:00,37.14,37.16,37.1,37.1,3717878.0,29.6994,29.7154,29.6674,29.6674,3717878.0
2015-07-30 09:30:00,36.69,36.79,36.68,36.77,1134330.0,29.3395,29.4195,29.3315,29.4035,1134330.0
2015-07-30 09:35:00,36.77,36.78,36.7,36.7,556486.0,29.4035,29.4115,29.3475,29.3475,556486.0
2015-07-30 09:40:00,36.7,36.72,36.65,36.68,980004.0,29.3475,29.3635,29.3075,29.3315,980004.0
2015-07-30 09:45:00,36.68,36.68,36.59,36.59,1498173.0,29.3315,29.3315,29.2596,29.2596,1498173.0
2015-07-30 09:50:00,36.6,36.61,36.58,36.59,1683176.0,29.2676,29.2756,29.2516,29.2596,1683176.0
2015-07-30 09:55:00,36.59,36.62,36.58,36.59,697073.0,29.2596,29.2836,29.2516,29.2596,697073.0
2015-07-30 10:00:00,36.58,36.63,36.57,36.62,811914.0,29.2516,29.2916,29.2436,29.2836,811914.0
2015-07-30 10:05:00,36.62,36.64,36.61,36.62,549657.0,29.2836,29.2996,29.2756,29.2836,549657.0
2015-07-30 10:10:00,36.62,36.65,36.6,36.64,437330.0,29.2836,29.3075,29.2676,29.2996,437330.0
2015-07-30 10:15:00,36.64,36.66,36.6,36.62,569962.0,29.2996,29.3155,29.2676,29.2836,569962.0
2015-07-30 10:20:00,36.62,36.64,36.62,36.63,235324.0,29.2836,29.2996,29.2836,29.2916,235324.0
2015-07-30 10:25:00,36.64,36.65,36.61,36.65,722900.0,29.2996,29.3075,29.2756,29.3075,722900.0
2015-07-30 10:30:00,36.65,36.68,36.61,36.62,495285.0,29.3075,29.3315,29.2756,29.2836,495285.0
2015-07-30 10:35:00,36.62,36.63,36.55,36.57,1483393.0,29.2836,29.2916,29.2276,29.2436,1483393.0
2015-07-30 10:40:00,36.57,36.6,36.56,36.57,1311404.0,29.2436,29.2676,29.2356,29.2436,1311404.0
2015-07-30 10:45:00,36.57,36.59,36.55,36.56,1174554.0,29.2436,29.2596,29.2276,29.2356,1174554.0
2015-07-30 10:50:00,36.57,36.57,36.51,36.53,696058.0,29.2436,29.2436,29.1956,29.2116,696058.0
2015-07-30 10:55:00,36.53,36.54,36.49,36.5,877455.0,29.2116,29.2196,29.1796,29.1876,877455.0
2015-07-30 11:00:00,36.5,36.55,36.5,36.55,668745.0,29.1876,29.2276,29.1876,29.2276,668745.0
2015-07-30 11:05:00,36.55,36.55,36.52,36.54,308670.0,29.2276,29.2276,29.2036,29.2196,308670.0
2015-07-30 11:10:00,36.54,36.57,36.53,36.56,369726.0,29.2196,29.2436,29.2116,29.2356,369726.0
2015-07-30 11:15:00,36.56,36.58,36.55,36.56,355395.0,29.2356,29.2516,29.2276,29.2356,355395.0
2015-07-30 11:20:00,36.56,36.59,36.55,36.58,1330041.0,29.2356,29.2596,29.2276,29.2516,1330041.0
2015-07-30 11:25:00,36.58,36.59,36.56,36.57,1097573.0,29.2516,29.2596,29.2356,29.2436,1097573.0
2015-07-30 11:30:00,36.57,36.58,36.56,36.58,509185.0,29.2436,29.2516,29.2356,29.2516,509185.0
2015-07-30 11:35:00,36.58,36.59,36.55,36.58,525655.0,29.2516,29.2596,29.2276,29.2516,525655.0
2015-07-30 11:40:00,36.58,36.59,36.57,36.58,247814.0,29.2516,29.2596,29.2436,29.2516,247814.0
2015-07-30 11:45:00,36.58,36.6,36.58,36.59,834525.0,29.2516,29.2676,29.2516,29.2596,834525.0
2015-07-30 11:50:00,36.6,36.61,36.59,36.59,279500.0,29.2676,29.2756,29.2596,29.2596,279500.0
2015-07-30 11:55:00,36.59,36.6,36.57,36.6,423416.0,29.2596,29.2676,29.2436,29.2676,423416.0
2015-07-30 12:00:00,36.6,36.61,36.57,36.59,1023976.0,29.2676,29.2756,29.2436,29.2596,1023976.0
2015-07-30 12:05:00,36.59,36.59,36.57,36.59,190954.0,29.2596,29.2596,29.2436,29.2596,190954.0
2015-07-30 12:10:00,36.59,36.6,36.57,36.59,151515.0,29.2596,29.2676,29.2436,29.2596,151515.0
2015-07-30 12:15:00,36.59,36.61,36.58,36.59,536612.0,29.2596,29.2756,29.2516,29.2596,536612.0
2015-07-30 12:20:00,36.6,36.6,36.58,36.59,588335.0,29.2676,29.2676,29.2516,29.2596,588335.0
2015-07-30 12:25:00,36.59,36.62,36.59,36.61,502688.0,29.2596,29.2836,29.2596,29.2756,502688.0
2015-07-30 12:30:00,36.61,36.62,36.6,36.61,245448.0,29.2756,29.2836,29.2676,29.2756,245448.0
2015-07-30 12:35:00,36.61,36.62,36.57,36.59,432652.0,29.2756,29.2836,29.2436,29.2596,432652.0
2015-07-30 12:40:00,36.59,36.6,36.58,36.59,546898.0,29.2596,29.2676,29.2516,29.2596,546898.0
2015-07-30 12:45:00,36.6,36.61,36.58,36.61,368209.0,29.2676,29.2756,29.2516,29.2756,368209.0
2015-07-30 12:50:00,36.61,36.62,36.59,36.6,226103.0,29.2756,29.2836,29.2596,29.2676,226103.0
2015-07-30 12:55:00,36.6,36.62,36.6,36.62,183142.0,29.2676,29.2836,29.2676,29.2836,183142.0
2015-07-30 13:00:00,36.62,36.63,36.61,36.61,399877.0,29.2836,29.2916,29.2756,29.2756,399877.0
2015-07-30 13:05:00,36.62,36.63,36.6,36.62,192237.0,29.2836,29.2916,29.2676,29.2836,192237.0
2015-07-30 13:10:00,36.63,36.63,36.6,36.61,139462.0,29.2916,29.2916,29.2676,29.2756,139462.0
2015-07-30 13:15:00,36.61,36.63,36.61,36.62,242297.0,29.2756,29.2916,29.2756,29.2836,242297.0
2015-07-30 13:20:00,36.62,36.63,36.6,36.6,118952.0,29.2836,29.2916,29.2676,29.2676,118952.0
2015-07-30 13:25:00,36.61,36.62,36.59,36.61,79861.0,29.2756,29.2836,29.2596,29.2756,79861.0
2015-07-30 13:30:00,36.62,36.62,36.58,36.59,117469.0,29.2836,29.2836,29.2516,29.2596,117469.0
2015-07-30 13:35:00,36.58,36.6,36.57,36.57,158424.0,29.2516,29.2676,29.2436,29.2436,158424.0
2015-07-30 13:40:00,36.57,36.6,36.56,36.59,268822.0,29.2436,29.2676,29.2356,29.2596,268822.0
2015-07-30 13:45:00,36.59,36.6,36.58,36.6,211852.0,29.2596,29.2676,29.2516,29.2676,211852.0
2015-07-30 13:50:00,36.61,36.63,36.6,36.62,129184.0,29.2756,29.2916,29.2676,29.2836,129184.0
2015-07-30 13:55:00,36.62,36.63,36.6,36.63,153827.0,29.2836,29.2916,29.2676,29.2916,153827.0
2015-07-30 14:00:00,36.63,36.69,36.62,36.68,483956.0,29.2916,29.3395,29.2836,29.3315,483956.0
2015-07-30 14:05:00,36.67,36.68,36.64,36.65,158537.0,29.3235,29.3315,29.2996,29.3075,158537.0
2015-07-30 14:10:00,36.65,36.68,36.64,36.67,115688.0,29.3075,29.3315,29.2996,29.3235,115688.0
2015-07-30 14:15:00,36.67,36.69,36.66,36.67,141097.0,29.3235,29.3395,29.3155,29.3235,141097.0
2015-07-30 14:20:00,36.67,36.7,36.66,36.68,108856.0,29.3235,29.3475,29.3155,29.3315,108856.0
2015-07-30 14:25:00,36.68,36.68,36.65,36.66,161239.0,29.3315,29.3315,29.3075,29.3155,161239.0
2015-07-30 14:30:00,36.65,36.66,36.63,36.64,162331.0,29.3075,29.3155,29.2916,29.2996,162331.0
2015-07-30 14:35:00,36.64,36.65,36.62,36.62,289331.0,29.2996,29.3075,29.2836,29.2836,289331.0
2015-07-30 14:40:00,36.63,36.65,36.62,36.64,269910.0,29.2916,29.3075,29.2836,29.2996,269910.0
2015-07-30 14:45:00,36.65,36.67,36.63,36.66,106637.0,29.3075,29.3235,29.2916,29.3155,106637.0
2015-07-30 14:50:00,36.66,36.7,36.66,36.7,116958.0,29.3155,29.3475,29.3155,29.3475,116958.0
2015-07-30 14:55:00,36.69,36.71,36.68,36.7,69429.0,29.3395,29.3555,29.3315,29.3475,69429.0
2015-07-30 15:00:00,36.7,36.72,36.69,36.72,122103.0,29.3475,29.3635,29.3395,29.3635,122103.0
2015-07-30 15:05:00,36.72,36.74,36.68,36.7,429273.0,29.3635,29.3795,29.3315,29.3475,429273.0
2015-07-30 15:10:00,36.71,36.72,36.7,36.71,134537.0,29.3555,29.3635,29.3475,29.3555,134537.0
2015-07-30 15:15:00,36.71,36.72,36.7,36.72,121014.0,29.3555,29.3635,29.3475,29.3635,121014.0
2015-07-30 15:20:00,36.72,36.73,36.72,36.73,272097.0,29.3635,29.3715,29.3635,29.3715,272097.0
2015-07-30 15:25:00,36.73,36.75,36.72,36.74,487362.0,29.3715,29.3875,29.3635,29.3795,487362.0
2015-07-30 15:30:00,36.74,36.75,36.71,36.72,325951.0,29.3795,29.3875,29.3555,29.3635,325951.0
2015-07-30 15:35:00,36.72,36.72,36.68,36.7,370574.0,29.3635,29.3635,29.3315,29.3475,370574.0
2015-07-30 15:40:00,36.7,36.74,36.7,36.73,247840.0,29.3475,29.3795,29.3475,29.3715,247840.0
2015-07-30 15:45:00,36.73,36.75,36.72,36.74,490977.0,29.3715,29.3875,29.3635,29.3795,490977.0
2015-07-30 15:50:00,36.74,36.76,36.73,36.75,738951.0,29.3795,29.3955,29.3715,29.3875,738951.0
2015-07-30 15:55:00,36.76,36.76,36.71,36.73,2048882.0,29.3955,29.3955,29.3555,29.3715,2048882.0
2015-07-31 09:30:00,37.06,37.15,37.05,37.12,3325687.0,29.6354,29.7074,29.6274,29.6834,3325687.0
2015-07-31 09:35:00,37.12,37.12,37.05,37.07,1245150.0,29.6834,29.6834,29.6274,29.6434,1245150.0
2015-07-31 09:40:00,37.06,37.08,37.02,37.04,2034564.0,29.6354,29.6514,29.6034,29.6194,2034564.0
2015-07-31 09:45:00,37.04,37.09,37.03,37.04,1850476.0,29.6194,29.6594,29.6114,29.6194,1850476.0
2015-07-31 09:50:00,37.04,37.08,37.03,37.06,944246.0,29.6194,29.6514,29.6114,29.6354,944246.0
2015-07-31 09:55:00,37.07,37.11,37.04,37.08,2529349.0,29.6434,29.6754,29.6194,29.6514,2529349.0
2015-07-31 10:00:00,37.09,37.13,37.07,37.1,1455729.0,29.6594,29.6914,29.6434,29.6674,1455729.0
2015-07-31 10:05:00,37.1,37.14,37.09,37.14,1498788.0,29.6674,29.6994,29.6594,29.6994,1498788.0
2015-07-31 10:10:00,37.14,37.18,37.12,37.16,2962688.0,29.6994,29.7314,29.6834,29.7154,2962688.0
2015-07-31 10:15:00,37.15,37.17,37.13,37.14,851313.0,29.7074,29.7234,29.6914,29.6994,851313.0
2015-07-31 10:20:00,37.14,37.19,37.12,37.18,839335.0,29.6994,29.7394,29.6834,29.7314,839335.0
2015-07-31 10:25:00,37.18,37.18,37.13,37.13,777398.0,29.7314,29.7314,29.6914,29.6914,777398.0
2015-07-31 10:30:00,37.14,37.17,37.13,37.16,1706063.0,29.6994,29.7234,29.6914,29.7154,1706063.0
2015-07-31 10:35:00,37.16,37.16,37.12,37.13,884688.0,29.7154,29.7154,29.6834,29.6914,884688.0
2015-07-31 10:40:00,37.13,37.16,37.12,37.14,724656.0,29.6914,29.7154,29.6834,29.6994,724656.0
2015-07-31 10:45:00,37.14,37.18,37.12,37.18,826317.0,29.6994,29.7314,29.6834,29.7314,826317.0
2015-07-31 10:50:00,37.18,37.19,37.16,37.17,346692.0,29.7314,29.7394,29.7154,29.7234,346692.0
2015-07-31 10:55:00,37.16,37.18,37.15,37.16,346272.0,29.7154,29.7314,29.7074,29.7154,346272.0
2015-07-31 11:00:00,37.15,37.16,37.13,37.15,892012.0,29.7074,29.7154,29.6914,29.7074,892012.0
2015-07-31 11:05:00,37.15,37.18,37.15,37.17,636104.0,29.7074,29.7314,29.7074,29.7234,636104.0
2015-07-31 11:10:00,37.17,37.18,37.16,37.17,337290.0,29.7234,29.7314,29.7154,29.7234,337290.0
2015-07-31 11:15:00,37.17,37.19,37.16,37.19,972662.0,29.7234,29.7394,29.7154,29.7394,972662.0
2015-07-31 11:20:00,37.19,37.21,37.18,37.2,603493.0,29.7394,29.7554,29.7314,29.7474,603493.0
2015-07-31 11:25:00,37.2,37.24,37.2,37.23,1332579.0,29.7474,29.7793,29.7474,29.7714,1332579.0
2015-07-31 11:30:00,37.23,37.24,37.21,37.22,405966.0,29.7714,29.7793,29.7554,29.7634,405966.0
2015-07-31 11:35:00,37.22,37.25,37.21,37.25,916249.0,29.7634,29.7873,29.7554,29.7873,916249.0
2015-07-31 11:40:00,37.25,37.26,37.23,37.23,608737.0,29.7873,29.7953,29.7714,29.7714,608737.0
2015-07-31 11:45:00,37.24,37.25,37.22,37.23,376461.0,29.7793,29.7873,29.7634,29.7714,376461.0
2015-07-31 11:50:00,37.23,37.24,37.21,37.22,365617.0,29.7714,29.7793,29.7554,29.7634,365617.0
2015-07-31 11:55:00,37.23,37.23,37.2,37.2,357677.0,29.7714,29.7714,29.7474,29.7474,357677.0
2015-07-31 12:00:00,37.2,37.21,37.2,37.2,312733.0,29.7474,29.7554,29.7474,29.7474,312733.0
2015-07-31 12:05:00,37.2,37.25,37.2,37.23,1127184.0,29.7474,29.7873,29.7474,29.7714,1127184.0
2015-07-31 12:10:00,37.23,37.25,37.23,37.23,437341.0,29.7714,29.7873,29.7714,29.7714,437341.0
2015-07-31 12:15:00,37.23,37.25,37.22,37.23,596860.0,29.7714,29.7873,29.7634,29.7714,596860.0
2015-07-31 12:20:00,37.23,37.24,37.22,37.22,338960.0,29.7714,29.7793,29.7634,29.7634,338960.0
2015-07-31 12:25:00,37.22,37.24,37.22,37.23,353426.0,29.7634,29.7793,29.7634,29.7714,353426.0
2015-07-31 12:30:00,37.24,37.24,37.22,37.23,476574.0,29.7793,29.7793,29.7634,29.7714,476574.0
2015-07-31 12:35:00,37.22,37.23,37.2,37.2,499554.0,29.7634,29.7714,29.7474,29.7474,499554.0
2015-07-31 12:40:00,37.2,37.22,37.2,37.21,431360.0,29.7474,29.7634,29.7474,29.7554,431360.0
2015-07-31 12:45:00,37.22,37.22,37.18,37.18,426537.0,29.7634,29.7634,29.7314,29.7314,426537.0
2015-07-31 12:50:00,37.18,37.19,37.17,37.19,397988.0,29.7314,29.7394,29.7234,29.7394,397988.0
2015-07-31 12:55:00,37.18,37.19,37.17,37.18,689071.0,29.7314,29.7394,29.7234,29.7314,689071.0
2015-07-31 13:00:00,37.18,37.2,37.16,37.18,384548.0,29.7314,29.7474,29.7154,29.7314,384548.0
2015-07-31 13:05:00,37.18,37.19,37.16,37.16,260402.0,29.7314,29.7394,29.7154,29.7154,260402.0
2015-07-31 13:10:00,37.16,37.17,37.14,37.15,298353.0,29.7154,29.7234,29.6994,29.7074,298353.0
2015-07-31 13:15:00,37.15,37.17,37.13,37.15,408364.0,29.7074,29.7234,29.6914,29.7074,408364.0
2015-07-31 13:20:00,37.15,37.18,37.15,37.16,449578.0,29.7074,29.7314,29.7074,29.7154,449578.0
2015-07-31 13:25:00,37.16,37.16,37.13,37.14,154482.0,29.7154,29.7154,29.6914,29.6994,154482.0
2015-07-31 13:30:00,37.14,37.15,37.12,37.14,571669.0,29.6994,29.7074,29.6834,29.6994,571669.0
2015-07-31 13:35:00,37.14,37.15,37.12,37.12,271464.0,29.6994,29.7074,29.6834,29.6834,271464.0
2015-07-31 13:40:00,37.12,37.14,37.11,37.12,278124.0,29.6834,29.6994,29.6754,29.6834,278124.0
2015-07-31 13:45:00,37.12,37.14,37.11,37.12,416978.0,29.6834,29.6994,29.6754,29.6834,416978.0
2015-07-31 13:50:00,37.12,37.13,37.12,37.13,270429.0,29.6834,29.6914,29.6834,29.6914,270429.0
2015-07-31 13:55:00,37.13,37.13,37.11,37.12,498967.0,29.6914,29.6914,29.6754,29.6834,498967.0
2015-07-31 14:00:00,37.12,37.17,37.11,37.15,807174.0,29.6834,29.7234,29.6754,29.7074,807174.0
2015-07-31 14:05:00,37.15,37.17,37.14,37.15,359811.0,29.7074,29.7234,29.6994,29.7074,359811.0
2015-07-31 14:10:00,37.14,37.16,37.13,37.14,318117.0,29.6994,29.7154,29.6914,29.6994,318117.0
2015-07-31 14:15:00,37.15,37.15,37.13,37.14,314351.0,29.7074,29.7074,29.6914,29.6994,314351.0
2015-07-31 14:20:00,37.14,37.14,37.06,37.09,1083812.0,29.6994,29.6994,29.6354,29.6594,1083812.0
2015-07-31 14:25:00,37.09,37.09,37.07,37.08,355964.0,29.6594,29.6594,29.6434,29.6514,355964.0
2015-07-31 14:30:00,37.08,37.11,37.08,37.08,674370.0,29.6514,29.6754,29.6514,29.6514,674370.0
2015-07-31 14:35:00,37.08,37.09,37.03,37.05,1151856.0,29.6514,29.6594,29.6114,29.6274,1151856.0
2015-07-31 14:40:00,37.05,37.07,37.04,37.06,631486.0,29.6274,29.6434,29.6194,29.6354,631486.0
2015-07-31 14:45:00,37.07,37.08,36.99,36.99,3562296.0,29.6434,29.6514,29.5794,29.5794,3562296.0
2015-07-31 14:50:00,37.0,37.03,36.99,37.02,533725.0,29.5874,29.6114,29.5794,29.6034,533725.0
2015-07-31 14:55:00,37.03,37.03,37.01,37.02,448985.0,29.6114,29.6114,29.5954,29.6034,448985.0
2015-07-31 15:00:00,37.02,37.04,37.01,37.02,1070985.0,29.6034,29.6194,29.5954,29.6034,1070985.0
2015-07-31 15:05:00,37.01,37.02,36.97,36.98,683369.0,29.5954,29.6034,29.5634,29.5714,683369.0
2015-07-31 15:10:00,36.97,37.01,36.97,37.01,891146.0,29.5634,29.5954,29.5634,29.5954,891146.0
2015-07-31 15:15:00,37.01,37.01,36.99,37.01,480617.0,29.5954,29.5954,29.5794,29.5954,480617.0
2015-07-31 15:20:00,37.01,37.01,36.99,37.0,615298.0,29.5954,29.5954,29.5794,29.5874,615298.0
2015-07-31 15:25:00,37.0,37.01,36.98,37.0,574490.0,29.5874,29.5954,29.5714,29.5874,574490.0
2015-07-31 15:30:00,36.99,37.02,36.99,37.01,777391.0,29.5794,29.6034,29.5794,29.5954,777391.0
2015-07-31 15:35:00,37.01,37.03,37.01,37.02,649249.0,29.5954,29.6114,29.5954,29.6034,649249.0
2015-07-31 15:40:00,37.02,37.06,37.02,37.05,1155685.0,29.6034,29.6354,29.6034,29.6274,1155685.0
2015-07-31 15:45:00,37.05,37.07,37.04,37.07,943039.0,29.6274,29.6434,29.6194,29.6434,943039.0
2015-07-31 15:50:00,37.07,37.07,37.03,37.05,2093057.0,29.6434,29.6434,29.6114,29.6274,2093057.0
2015-07-31 15:55:00,37.05,37.14,37.04,37.12,7404216.0,29.6274,29.6994,29.6194,29.6834,7404216.0
2015-08-03 09:30:00,36.67,36.7,36.52,36.58,3923448.0,29.3235,29.3475,29.2036,29.2516,3923448.0
2015-08-03 09:35:00,36.58,36.61,36.57,36.61,639390.0,29.2516,29.2756,29.2436,29.2756,639390.0
2015-08-03 09:40:00,36.61,36.61,36.54,36.56,793951.0,29.2756,29.2756,29.2196,29.2356,793951.0
2015-08-03 09:45:00,36.56,36.59,36.54,36.56,1006797.0,29.2356,29.2596,29.2196,29.2356,1006797.0
2015-08-03 09:50:00,36.56,36.58,36.55,36.56,879842.0,29.2356,29.2516,29.2276,29.2356,879842.0
2015-08-03 09:55:00,36.56,36.58,36.55,36.56,918200.0,29.2356,29.2516,29.2276,29.2356,918200.0
2015-08-03 10:00:00,36.56,36.57,36.55,36.57,1256379.0,29.2356,29.2436,29.2276,29.2436,1256379.0
2015-08-03 10:05:00,36.57,36.58,36.52,36.53,670287.0,29.2436,29.2516,29.2036,29.2116,670287.0
2015-08-03 10:10:00,36.52,36.6,36.52,36.58,685847.0,29.2036,29.2676,29.2036,29.2516,685847.0
2015-08-03 10:15:00,36.59,36.59,36.53,36.53,336107.0,29.2596,29.2596,29.2116,29.2116,336107.0
2015-08-03 10:20:00,36.54,36.55,36.51,36.51,345196.0,29.2196,29.2276,29.1956,29.1956,345196.0
2015-08-03 10:25:00,36.52,36.52,36.47,36.5,422039.0,29.2036,29.2036,29.1636,29.1876,422039.0
2015-08-03 10:30:00,36.5,36.52,36.48,36.51,648201.0,29.1876,29.2036,29.1716,29.1956,648201.0
2015-08-03 10:35:00,36.51,36.55,36.51,36.55,315218.0,29.1956,29.2276,29.1956,29.2276,315218.0
2015-08-03 10:40:00,36.55,36.56,36.53,36.55,524564.0,29.2276,29.2356,29.2116,29.2276,524564.0
2015-08-03 10:45:00,36.54,36.6,36.52,36.59,545581.0,29.2196,29.2676,29.2036,29.2596,545581.0
2015-08-03 10:50:00,36.59,36.6,36.58,36.59,380218.0,29.2596,29.2676,29.2516,29.2596,380218.0
2015-08-03 10:55:00,36.59,36.62,36.57,36.59,736590.0,29.2596,29.2836,29.2436,29.2596,736590.0
2015-08-03 11:00:00,36.6,36.62,36.59,36.62,1135108.0,29.2676,29.2836,29.2596,29.2836,1135108.0
2015-08-03 11:05:00,36.62,36.63,36.6,36.63,512746.0,29.2836,29.2916,29.2676,29.2916,512746.0
2015-08-03 11:10:00,36.62,36.65,36.61,36.64,378070.0,29.2836,29.3075,29.2756,29.2996,378070.0
2015-08-03 11:15:00,36.64,36.66,36.63,36.65,476504.0,29.2996,29.3155,29.2916,29.3075,476504.0
2015-08-03 11:20:00,36.65,36.66,36.64,36.65,128037.0,29.3075,29.3155,29.2996,29.3075,128037.0
2015-08-03 11:25:00,36.66,36.66,36.64,36.65,692845.0,29.3155,29.3155,29.2996,29.3075,692845.0
2015-08-03 11:30:00,36.66,36.67,36.65,36.66,405580.0,29.3155,29.3235,29.3075,29.3155,405580.0
2015-08-03 11:35:00,36.66,36.67,36.62,36.64,486275.0,29.3155,29.3235,29.2836,29.2996,486275.0
2015-08-03 11:40:00,36.63,36.63,36.61,36.63,174658.0,29.2916,29.2916,29.2756,29.2916,174658.0
2015-08-03 11:45:00,36.63,36.63,36.59,36.61,778024.0,29.2916,29.2916,29.2596,29.2756,778024.0
2015-08-03 11:50:00,36.61,36.61,36.58,36.59,359161.0,29.2756,29.2756,29.2516,29.2596,359161.0
2015-08-03 11:55:00,36.59,36.6,36.57,36.59,128313.0,29.2596,29.2676,29.2436,29.2596,128313.0
2015-08-03 12:00:00,36.59,36.61,36.58,36.59,236907.0,29.2596,29.2756,29.2516,29.2596,236907.0
2015-08-03 12:05:00,36.59,36.6,36.57,36.57,98383.0,29.2596,29.2676,29.2436,29.2436,98383.0
2015-08-03 12:10:00,36.58,36.59,36.56,36.58,294361.0,29.2516,29.2596,29.2356,29.2516,294361.0
2015-08-03 12:15:00,36.58,36.58,36.55,36.55,306157.0,29.2516,29.2516,29.2276,29.2276,306157.0
2015-08-03 12:20:00,36.55,36.56,36.54,36.56,345816.0,29.2276,29.2356,29.2196,29.2356,345816.0
2015-08-03 12:25:00,36.55,36.57,36.55,36.56,269469.0,29.2276,29.2436,29.2276,29.2356,269469.0
2015-08-03 12:30:00,36.56,36.57,36.5,36.52,190787.0,29.2356,29.2436,29.1876,29.2036,190787.0
2015-08-03 12:35:00,36.51,36.52,36.46,36.48,437297.0,29.1956,29.2036,29.1556,29.1716,437297.0
2015-08-03 12:40:00,36.48,36.48,36.45,36.47,336353.0,29.1716,29.1716,29.1476,29.1636,336353.0
2015-08-03 12:45:00,36.47,36.47,36.46,36.47,461572.0,29.1636,29.1636,29.1556,29.1636,461572.0
2015-08-03 12:50:00,36.47,36.47,36.41,36.41,771171.0,29.1636,29.1636,29.1156,29.1156,771171.0
2015-08-03 12:55:00,36.41,36.43,36.4,36.43,156464.0,29.1156,29.1316,29.1076,29.1316,156464.0
2015-08-03 13:00:00,36.43,36.45,36.41,36.45,163933.0,29.1316,29.1476,29.1156,29.1476,163933.0
2015-08-03 13:05:00,36.45,36.46,36.38,36.38,326393.0,29.1476,29.1556,29.0916,29.0916,326393.0
2015-08-03 13:10:00,36.39,36.42,36.38,36.4,489364.0,29.0996,29.1236,29.0916,29.1076,489364.0
2015-08-03 13:15:00,36.4,36.4,36.37,36.38,511456.0,29.1076,29.1076,29.0836,29.0916,511456.0
2015-08-03 13:20:00,36.38,36.42,36.38,36.4,282786.0,29.0916,29.1236,29.0916,29.1076,282786.0
2015-08-03 13:25:00,36.41,36.43,36.39,36.41,125620.0,29.1156,29.1316,29.0996,29.1156,125620.0
2015-08-03 13:30:00,36.41,36.44,36.4,36.42,348312.0,29.1156,29.1396,29.1076,29.1236,348312.0
2015-08-03 13:35:00,36.42,36.44,36.41,36.42,129366.0,29.1236,29.1396,29.1156,29.1236,129366.0
2015-08-03 13:40:00,36.41,36.45,36.41,36.44,233368.0,29.1156,29.1476,29.1156,29.1396,233368.0
2015-08-03 13:45:00,36.44,36.47,36.42,36.47,995797.0,29.1396,29.1636,29.1236,29.1636,995797.0
2015-08-03 13:50:00,36.47,36.47,36.42,36.43,198224.0,29.1636,29.1636,29.1236,29.1316,198224.0
2015-08-03 13:55:00,36.43,36.44,36.41,36.42,293623.0,29.1316,29.1396,29.1156,29.1236,293623.0
2015-08-03 14:00:00,36.42,36.43,36.4,36.41,121091.0,29.1236,29.1316,29.1076,29.1156,121091.0
2015-08-03 14:05:00,36.41,36.42,36.38,36.4,323252.0,29.1156,29.1236,29.0916,29.1076,323252.0
2015-08-03 14:10:00,36.41,36.41,36.37,36.38,199722.0,29.1156,29.1156,29.0836,29.0916,199722.0
2015-08-03 14:15:00,36.37,36.4,36.36,36.39,385594.0,29.0836,29.1076,29.0756,29.0996,385594.0
2015-08-03 14:20:00,36.39,36.4,36.37,36.38,119284.0,29.0996,29.1076,29.0836,29.0916,119284.0
2015-08-03 14:25:00,36.39,36.39,36.36,36.38,286340.0,29.0996,29.0996,29.0756,29.0916,286340.0
2015-08-03 14:30:00,36.38,36.39,36.37,36.39,230997.0,29.0916,29.0996,29.0836,29.0996,230997.0
2015-08-03 14:35:00,36.38,36.42,36.38,36.41,272341.0,29.0916,29.1236,29.0916,29.1156,272341.0
2015-08-03 14:40:00,36.41,36.43,36.39,36.4,278215.0,29.1156,29.1316,29.0996,29.1076,278215.0
2015-08-03 14:45:00,36.4,36.41,36.38,36.39,183607.0,29.1076,29.1156,29.0916,29.0996,183607.0
2015-08-03 14:50:00,36.38,36.39,36.37,36.38,147611.0,29.0916,29.0996,29.0836,29.0916,147611.0
2015-08-03 14:55:00,36.38,36.39,36.36,36.39,212615.0,29.0916,29.0996,29.0756,29.0996,212615.0
2015-08-03 15:00:00,36.39,36.41,36.38,36.41,471252.0,29.0996,29.1156,29.0916,29.1156,471252.0
2015-08-03 15:05:00,36.41,36.42,36.39,36.4,211842.0,29.1156,29.1236,29.0996,29.1076,211842.0
2015-08-03 15:10:00,36.4,36.4,36.37,36.4,525858.0,29.1076,29.1076,29.0836,29.1076,525858.0
2015-08-03 15:15:00,36.4,36.4,36.38,36.4,264616.0,29.1076,29.1076,29.0916,29.1076,264616.0
2015-08-03 15:20:00,36.4,36.41,36.38,36.4,222392.0,29.1076,29.1156,29.0916,29.1076,222392.0
2015-08-03 15:25:00,36.41,36.42,36.39,36.4,304592.0,29.1156,29.1236,29.0996,29.1076,304592.0
2015-08-03 15:30:00,36.41,36.42,36.38,36.4,446461.0,29.1156,29.1236,29.0916,29.1076,446461.0
2015-08-03 15:35:00,36.41,36.44,36.39,36.44,482839.0,29.1156,29.1396,29.0996,29.1396,482839.0
2015-08-03 15:40:00,36.44,36.47,36.43,36.46,476065.0,29.1396,29.1636,29.1316,29.1556,476065.0
2015-08-03 15:45:00,36.47,36.47,36.42,36.43,372344.0,29.1636,29.1636,29.1236,29.1316,372344.0
2015-08-03 15:50:00,36.44,36.46,36.43,36.45,1061188.0,29.1396,29.1556,29.1316,29.1476,1061188.0
2015-08-03 15:55:00,36.45,36.51,36.45,36.5,2840717.0,29.1476,29.1956,29.1476,29.1876,2840717.0
2015-08-04 09:30:00,36.81,36.84,36.77,36.82,2281446.0,29.4355,29.4595,29.4035,29.4435,2281446.0
2015-08-04 09:35:00,36.82,36.87,36.82,36.83,1897534.0,29.4435,29.4835,29.4435,29.4515,1897534.0
2015-08-04 09:40:00,36.83,36.88,36.82,36.88,865702.0,29.4515,29.4915,29.4435,29.4915,865702.0
2015-08-04 09:45:00,36.88,36.92,36.86,36.91,845711.0,29.4915,29.5235,29.4755,29.5155,845711.0
2015-08-04 09:50:00,36.91,36.93,36.9,36.91,997762.0,29.5155,29.5315,29.5075,29.5155,997762.0
2015-08-04 09:55:00,36.91,36.92,36.89,36.9,1202028.0,29.5155,29.5235,29.4995,29.5075,1202028.0
2015-08-04 10:00:00,36.91,36.91,36.85,36.86,705651.0,29.5155,29.5155,29.4675,29.4755,705651.0
2015-08-04 10:05:00,36.86,36.89,36.84,36.89,669531.0,29.4755,29.4995,29.4595,29.4995,669531.0
2015-08-04 10:10:00,36.89,36.92,36.85,36.89,553078.0,29.4995,29.5235,29.4675,29.4995,553078.0
2015-08-04 10:15:00,36.89,36.89,36.85,36.85,608535.0,29.4995,29.4995,29.4675,29.4675,608535.0
2015-08-04 10:20:00,36.86,36.87,36.83,36.85,465670.0,29.4755,29.4835,29.4515,29.4675,465670.0
2015-08-04 10:25:00,36.85,36.89,36.84,36.88,619723.0,29.4675,29.4995,29.4595,29.4915,619723.0
2015-08-04 10:30:00,36.88,36.9,36.85,36.86,512873.0,29.4915,29.5075,29.4675,29.4755,512873.0
2015-08-04 10:35:00,36.86,36.86,36.8,36.8,740914.0,29.4755,29.4755,29.4275,29.4275,740914.0
2015-08-04 10:40:00,36.8,36.82,36.77,36.82,518274.0,29.4275,29.4435,29.4035,29.4435,518274.0
2015-08-04 10:45:00,36.82,36.85,36.81,36.82,490466.0,29.4435,29.4675,29.4355,29.4435,490466.0
2015-08-04 10:50:00,36.82,36.82,36.79,36.81,186278.0,29.4435,29.4435,29.4195,29.4355,186278.0
2015-08-04 10:55:00,36.81,36.82,36.77,36.8,257287.0,29.4355,29.4435,29.4035,29.4275,257287.0
2015-08-04 11:00:00,36.8,36.82,36.79,36.8,188025.0,29.4275,29.4435,29.4195,29.4275,188025.0
2015-08-04 11:05:00,36.8,36.82,36.79,36.79,94978.0,29.4275,29.4435,29.4195,29.4195,94978.0
2015-08-04 11:10:00,36.8,36.83,36.79,36.82,227063.0,29.4275,29.4515,29.4195,29.4435,227063.0
2015-08-04 11:15:00,36.83,36.83,36.8,36.81,205779.0,29.4515,29.4515,29.4275,29.4355,205779.0
2015-08-04 11:20:00,36.81,36.82,36.81,36.82,38007.0,29.4355,29.4435,29.4355,29.4435,38007.0
2015-08-04 11:25:00,36.81,36.82,36.79,36.81,366886.0,29.4355,29.4435,29.4195,29.4355,366886.0
2015-08-04 11:30:00,36.8,36.81,36.79,36.79,255858.0,29.4275,29.4355,29.4195,29.4195,255858.0
2015-08-04 11:35:00,36.79,36.81,36.79,36.8,176750.0,29.4195,29.4355,29.4195,29.4275,176750.0
2015-08-04 11:40:00,36.81,36.82,36.8,36.8,177852.0,29.4355,29.4435,29.4275,29.4275,177852.0
2015-08-04 11:45:00,36.8,36.82,36.79,36.8,311561.0,29.4275,29.4435,29.4195,29.4275,311561.0
2015-08-04 11:50:00,36.8,36.81,36.78,36.79,445332.0,29.4275,29.4355,29.4115,29.4195,445332.0
2015-08-04 11:55:00,36.79,36.8,36.78,36.79,395000.0,29.4195,29.4275,29.4115,29.4195,395000.0
2015-08-04 12:00:00,36.78,36.81,36.78,36.8,146112.0,29.4115,29.4355,29.4115,29.4275,146112.0
2015-08-04 12:05:00,36.8,36.82,36.79,36.8,300494.0,29.4275,29.4435,29.4195,29.4275,300494.0
2015-08-04 12:10:00,36.81,36.82,36.79,36.8,90409.0,29.4355,29.4435,29.4195,29.4275,90409.0
2015-08-04 12:15:00,36.8,36.81,36.78,36.8,141027.0,29.4275,29.4355,29.4115,29.4275,141027.0
2015-08-04 12:20:00,36.79,36.79,36.76,36.76,177119.0,29.4195,29.4195,29.3955,29.3955,177119.0
2015-08-04 12:25:00,36.76,36.77,36.74,36.75,258504.0,29.3955,29.4035,29.3795,29.3875,258504.0
2015-08-04 12:30:00,36.75,36.76,36.73,36.75,262404.0,29.3875,29.3955,29.3715,29.3875,262404.0
2015-08-04 12:35:00,36.75,36.76,36.72,36.75,426624.0,29.3875,29.3955,29.3635,29.3875,426624.0
2015-08-04 12:40:00,36.74,36.74,36.71,36.72,230890.0,29.3795,29.3795,29.3555,29.3635,230890.0
2015-08-04 12:45:00,36.72,36.73,36.71,36.72,235697.0,29.3635,29.3715,29.3555,29.3635,235697.0
2015-08-04 12:50:00,36.73,36.73,36.71,36.72,82395.0,29.3715,29.3715,29.3555,29.3635,82395.0
2015-08-04 12:55:00,36.72,36.75,36.71,36.73,163067.0,29.3635,29.3875,29.3555,29.3715,163067.0
2015-08-04 13:00:00,36.73,36.73,36.71,36.73,243891.0,29.3715,29.3715,29.3555,29.3715,243891.0
2015-08-04 13:05:00,36.72,36.73,36.72,36.73,55734.0,29.3635,29.3715,29.3635,29.3715,55734.0
2015-08-04 13:10:00,36.73,36.74,36.72,36.73,98783.0,29.3715,29.3795,29.3635,29.3715,98783.0
2015-08-04 13:15:00,36.73,36.77,36.73,36.76,203150.0,29.3715,29.4035,29.3715,29.3955,203150.0
2015-08-04 13:20:00,36.76,36.77,36.74,36.75,202721.0,29.3955,29.4035,29.3795,29.3875,202721.0
2015-08-04 13:25:00,36.74,36.75,36.71,36.72,226204.0,29.3795,29.3875,29.3555,29.3635,226204.0
2015-08-04 13:30:00,36.73,36.76,36.72,36.73,531727.0,29.3715,29.3955,29.3635,29.3715,531727.0
2015-08-04 13:35:00,36.73,36.73,36.7,36.7,102806.0,29.3715,29.3715,29.3475,29.3475,102806.0
2015-08-04 13:40:00,36.7,36.71,36.65,36.66,216057.0,29.3475,29.3555,29.3075,29.3155,216057.0
2015-08-04 13:45:00,36.66,36.67,36.6,36.6,903319.0,29.3155,29.3235,29.2676,29.2676,903319.0
2015-08-04 13:50:00,36.61,36.61,36.57,36.59,423179.0,29.2756,29.2756,29.2436,29.2596,423179.0
2015-08-04 13:55:00,36.59,36.62,36.59,36.6,244998.0,29.2596,29.2836,29.2596,29.2676,244998.0
2015-08-04 14:00:00,36.6,36.62,36.58,36.59,153342.0,29.2676,29.2836,29.2516,29.2596,153342.0
2015-08-04 14:05:00,36.59,36.59,36.54,36.55,313322.0,29.2596,29.2596,29.2196,29.2276,313322.0
2015-08-04 14:10:00,36.55,36.56,36.52,36.55,178171.0,29.2276,29.2356,29.2036,29.2276,178171.0
2015-08-04 14:15:00,36.55,36.57,36.52,36.57,344293.0,29.2276,29.2436,29.2036,29.2436,344293.0
2015-08-04 14:20:00,36.57,36.59,36.56,36.58,169683.0,29.2436,29.2596,29.2356,29.2516,169683.0
2015-08-04 14:25:00,36.58,36.6,36.57,36.59,397963.0,29.2516,29.2676,29.2436,29.2596,397963.0
2015-08-04 14:30:00,36.59,36.6,36.56,36.58,177082.0,29.2596,29.2676,29.2356,29.2516,177082.0
2015-08-04 14:35:00,36.59,36.6,36.57,36.59,563138.0,29.2596,29.2676,29.2436,29.2596,563138.0
2015-08-04 14:40:00,36.59,36.61,36.59,36.59,291368.0,29.2596,29.2756,29.2596,29.2596,291368.0
2015-08-04 14:45:00,36.59,36.63,36.58,36.63,525737.0,29.2596,29.2916,29.2516,29.2916,525737.0
2015-08-04 14:50:00,36.62,36.63,36.61,36.61,198849.0,29.2836,29.2916,29.2756,29.2756,198849.0
2015-08-04 14:55:00,36.62,36.62,36.58,36.59,419415.0,29.2836,29.2836,29.2516,29.2596,419415.0
2015-08-04 15:00:00,36.6,36.63,36.59,36.61,318042.0,29.2676,29.2916,29.2596,29.2756,318042.0
2015-08-04 15:05:00,36.61,36.63,36.59,36.61,339197.0,29.2756,29.2916,29.2596,29.2756,339197.0
2015-08-04 15:10:00,36.61,36.62,36.59,36.61,287370.0,29.2756,29.2836,29.2596,29.2756,287370.0
2015-08-04 15:15:00,36.61,36.63,36.6,36.6,179253.0,29.2756,29.2916,29.2676,29.2676,179253.0
2015-08-04 15:20:00,36.61,36.63,36.6,36.63,227069.0,29.2756,29.2916,29.2676,29.2916,227069.0
2015-08-04 15:25:00,36.62,36.63,36.61,36.62,196029.0,29.2836,29.2916,29.2756,29.2836,196029.0
2015-08-04 15:30:00,36.62,36.64,36.6,36.61,403576.0,29.2836,29.2996,29.2676,29.2756,403576.0
2015-08-04 15:35:00,36.6,36.62,36.59,36.59,226856.0,29.2676,29.2836,29.2596,29.2596,226856.0
2015-08-04 15:40:00,36.59,36.61,36.58,36.61,355533.0,29.2596,29.2756,29.2516,29.2756,355533.0
2015-08-04 15:45:00,36.6,36.61,36.58,36.59,310223.0,29.2676,29.2756,29.2516,29.2596,310223.0
2015-08-04 15:50:00,36.59,36.6,36.57,36.58,1033295.0,29.2596,29.2676,29.2436,29.2516,1033295.0
2015-08-04 15:55:00,36.59,36.65,36.57,36.65,1767854.0,29.2596,29.3075,29.2436,29.3075,1767854.0
2015-08-05 09:30:00,36.97,36.98,36.94,36.95,863030.0,29.5634,29.5714,29.5395,29.5474,863030.0
2015-08-05 09:35:00,36.95,37.0,36.95,36.98,1277245.0,29.5474,29.5874,29.5474,29.5714,1277245.0
2015-08-05 09:40:00,36.98,37.0,36.96,36.99,566419.0,29.5714,29.5874,29.5554,29.5794,566419.0
2015-08-05 09:45:00,36.99,37.01,36.98,36.99,538263.0,29.5794,29.5954,29.5714,29.5794,538263.0
2015-08-05 09:50:00,37.0,37.0,36.94,36.97,388831.0,29.5874,29.5874,29.5395,29.5634,388831.0
2015-08-05 09:55:00,36.97,36.98,36.92,36.94,466953.0,29.5634,29.5714,29.5235,29.5395,466953.0
2015-08-05 10:00:00,36.95,36.95,36.88,36.91,332007.0,29.5474,29.5474,29.4915,29.5155,332007.0
2015-08-05 10:05:00,36.91,36.92,36.86,36.89,308233.0,29.5155,29.5235,29.4755,29.4995,308233.0
2015-08-05 10:10:00,36.89,36.9,36.86,36.86,584701.0,29.4995,29.5075,29.4755,29.4755,584701.0
2015-08-05 10:15:00,36.86,36.87,36.83,36.85,258783.0,29.4755,29.4835,29.4515,29.4675,258783.0
2015-08-05 10:20:00,36.85,36.88,36.85,36.87,198838.0,29.4675,29.4915,29.4675,29.4835,198838.0
2015-08-05 10:25:00,36.87,36.89,36.87,36.88,257709.0,29.4835,29.4995,29.4835,29.4915,257709.0
2015-08-05 10:30:00,36.88,36.92,36.88,36.89,239658.0,29.4915,29.5235,29.4915,29.4995,239658.0
2015-08-05 10:35:00,36.89,36.93,36.88,36.89,1682938.0,29.4995,29.5315,29.4915,29.4995,1682938.0
2015-08-05 10:40:00,36.89,36.9,36.88,36.89,225757.0,29.4995,29.5075,29.4915,29.4995,225757.0
2015-08-05 10:45:00,36.88,36.91,36.88,36.9,192819.0,29.4915,29.5155,29.4915,29.5075,192819.0
2015-08-05 10:50:00,36.9,36.91,36.89,36.91,283370.0,29.5075,29.5155,29.4995,29.5155,283370.0
2015-08-05 10:55:00,36.91,36.92,36.88,36.89,667010.0,29.5155,29.5235,29.4915,29.4995,667010.0
2015-08-05 11:00:00,36.89,36.91,36.87,36.88,364747.0,29.4995,29.5155,29.4835,29.4915,364747.0
2015-08-05 11:05:00,36.88,36.89,36.87,36.89,214570.0,29.4915,29.4995,29.4835,29.4995,214570.0
2015-08-05 11:10:00,36.88,36.89,36.85,36.86,178245.0,29.4915,29.4995,29.4675,29.4755,178245.0
2015-08-05 11:15:00,36.86,36.87,36.84,36.86,309383.0,29.4755,29.4835,29.4595,29.4755,309383.0
2015-08-05 11:20:00,36.86,36.9,36.85,36.89,391844.0,29.4755,29.5075,29.4675,29.4995,391844.0
2015-08-05 11:25:00,36.89,36.9,36.86,36.86,152140.0,29.4995,29.5075,29.4755,29.4755,152140.0
2015-08-05 11:30:00,36.87,36.88,36.84,36.85,288218.0,29.4835,29.4915,29.4595,29.4675,288218.0
2015-08-05 11:35:00,36.84,36.85,36.81,36.82,169259.0,29.4595,29.4675,29.4355,29.4435,169259.0
2015-08-05 11:40:00,36.81,36.82,36.79,36.8,339767.0,29.4355,29.4435,29.4195,29.4275,339767.0
2015-08-05 11:45:00,36.8,36.8,36.78,36.79,98387.0,29.4275,29.4275,29.4115,29.4195,98387.0
2015-08-05 11:50:00,36.79,36.79,36.74,36.75,242822.0,29.4195,29.4195,29.3795,29.3875,242822.0
2015-08-05 11:55:00,36.75,36.76,36.72,36.73,292946.0,29.3875,29.3955,29.3635,29.3715,292946.0
2015-08-05 12:00:00,36.72,36.73,36.7,36.71,114464.0,29.3635,29.3715,29.3475,29.3555,114464.0
2015-08-05 12:05:00,36.72,36.74,36.7,36.72,146248.0,29.3635,29.3795,29.3475,29.3635,146248.0
2015-08-05 12:10:00,36.72,36.74,36.7,36.71,144739.0,29.3635,29.3795,29.3475,29.3555,144739.0
2015-08-05 12:15:00,36.71,36.71,36.69,36.69,145354.0,29.3555,29.3555,29.3395,29.3395,145354.0
2015-08-05 12:20:00,36.69,36.7,36.67,36.67,109573.0,29.3395,29.3475,29.3235,29.3235,109573.0
2015-08-05 12:25:00,36.67,36.68,36.66,36.67,176083.0,29.3235,29.3315,29.3155,29.3235,176083.0
2015-08-05 12:30:00,36.68,36.68,36.63,36.64,178822.0,29.3315,29.3315,29.2916,29.2996,178822.0
2015-08-05 12:35:00,36.64,36.66,36.63,36.64,198672.0,29.2996,29.3155,29.2916,29.2996,198672.0
2015-08-05 12:40:00,36.64,36.64,36.59,36.6,2034356.0,29.2996,29.2996,29.2596,29.2676,2034356.0
2015-08-05 12:45:00,36.59,36.63,36.59,36.62,287424.0,29.2596,29.2916,29.2596,29.2836,287424.0
2015-08-05 12:50:00,36.62,36.63,36.58,36.58,364044.0,29.2836,29.2916,29.2516,29.2516,364044.0
2015-08-05 12:55:00,36.59,36.64,36.58,36.64,495156.0,29.2596,29.2996,29.2516,29.2996,495156.0
2015-08-05 13:00:00,36.64,36.65,36.61,36.61,174106.0,29.2996,29.3075,29.2756,29.2756,174106.0
2015-08-05 13:05:00,36.62,36.63,36.61,36.63,109392.0,29.2836,29.2916,29.2756,29.2916,109392.0
2015-08-05 13:10:00,36.63,36.63,36.59,36.6,201404.0,29.2916,29.2916,29.2596,29.2676,201404.0
2015-08-05 13:15:00,36.59,36.62,36.57,36.61,553306.0,29.2596,29.2836,29.2436,29.2756,553306.0
2015-08-05 13:20:00,36.61,36.65,36.6,36.65,292433.0,29.2756,29.3075,29.2676,29.3075,292433.0
2015-08-05 13:25:00,36.65,36.65,36.62,36.64,462405.0,29.3075,29.3075,29.2836,29.2996,462405.0
2015-08-05 13:30:00,36.65,36.65,36.63,36.64,283878.0,29.3075,29.3075,29.2916,29.2996,283878.0
2015-08-05 13:35:00,36.64,36.67,36.63,36.67,337780.0,29.2996,29.3235,29.2916,29.3235,337780.0
2015-08-05 13:40:00,36.67,36.7,36.67,36.7,343120.0,29.3235,29.3475,29.3235,29.3475,343120.0
2015-08-05 13:45:00,36.69,36.7,36.67,36.67,264437.0,29.3395,29.3475,29.3235,29.3235,264437.0
2015-08-05 13:50:00,36.67,36.67,36.61,36.62,218459.0,29.3235,29.3235,29.2756,29.2836,218459.0
2015-08-05 13:55:00,36.62,36.67,36.62,36.66,134802.0,29.2836,29.3235,29.2836,29.3155,134802.0
2015-08-05 14:00:00,36.65,36.69,36.64,36.69,141547.0,29.3075,29.3395,29.2996,29.3395,141547.0
2015-08-05 14:05:00,36.69,36.71,36.68,36.68,148808.0,29.3395,29.3555,29.3315,29.3315,148808.0
2015-08-05 14:10:00,36.68,36.69,36.66,36.69,123896.0,29.3315,29.3395,29.3155,29.3395,123896.0
2015-08-05 14:15:00,36.69,36.7,36.68,36.69,134176.0,29.3395,29.3475,29.3315,29.3395,134176.0
2015-08-05 14:20:00,36.7,36.71,36.7,36.7,71336.0,29.3475,29.3555,29.3475,29.3475,71336.0
2015-08-05 14:25:00,36.71,36.73,36.7,36.73,183361.0,29.3555,29.3715,29.3475,29.3715,183361.0
2015-08-05 14:30:00,36.73,36.73,36.7,36.7,157241.0,29.3715,29.3715,29.3475,29.3475,157241.0
2015-08-05 14:35:00,36.71,36.71,36.7,36.71,112909.0,29.3555,29.3555,29.3475,29.3555,112909.0
2015-08-05 14:40:00,36.71,36.71,36.66,36.68,184443.0,29.3555,29.3555,29.3155,29.3315,184443.0
2015-08-05 14:45:00,36.69,36.7,36.67,36.7,107069.0,29.3395,29.3475,29.3235,29.3475,107069.0
2015-08-05 14:50:00,36.7,36.7,36.66,36.67,98966.0,29.3475,29.3475,29.3155,29.3235,98966.0
2015-08-05 14:55:00,36.66,36.67,36.64,36.64,135581.0,29.3155,29.3235,29.2996,29.2996,135581.0
2015-08-05 15:00:00,36.65,36.66,36.64,36.66,189470.0,29.3075,29.3155,29.2996,29.3155,189470.0
2015-08-05 15:05:00,36.66,36.68,36.65,36.68,104729.0,29.3155,29.3315,29.3075,29.3315,104729.0
2015-08-05 15:10:00,36.68,36.7,36.68,36.69,363082.0,29.3315,29.3475,29.3315,29.3395,363082.0
2015-08-05 15:15:00,36.69,36.69,36.65,36.66,259282.0,29.3395,29.3395,29.3075,29.3155,259282.0
2015-08-05 15:20:00,36.66,36.7,36.65,36.7,502895.0,29.3155,29.3475,29.3075,29.3475,502895.0
2015-08-05 15:25:00,36.7,36.71,36.67,36.68,313763.0,29.3475,29.3555,29.3235,29.3315,313763.0
2015-08-05 15:30:00,36.67,36.68,36.65,36.66,183510.0,29.3235,29.3315,29.3075,29.3155,183510.0
2015-08-05 15:35:00,36.66,36.67,36.64,36.64,322426.0,29.3155,29.3235,29.2996,29.2996,322426.0
2015-08-05 15:40:00,36.64,36.65,36.63,36.65,446480.0,29.2996,29.3075,29.2916,29.3075,446480.0
2015-08-05 15:45:00,36.65,36.66,36.64,36.65,531793.0,29.3075,29.3155,29.2996,29.3075,531793.0
2015-08-05 15:50:00,36.65,36.66,36.64,36.65,627429.0,29.3075,29.3155,29.2996,29.3075,627429.0
2015-08-05 15:55:00,36.65,36.66,36.63,36.63,1704498.0,29.3075,29.3155,29.2916,29.2916,1704498.0
2015-08-06 09:30:00,36.45,36.47,36.41,36.41,771013.0,29.1476,29.1636,29.1156,29.1156,771013.0
2015-08-06 09:35:00,36.41,36.42,36.34,36.39,1013961.0,29.1156,29.1236,29.0597,29.0996,1013961.0
2015-08-06 09:40:00,36.38,36.4,36.36,36.37,578065.0,29.0916,29.1076,29.0756,29.0836,578065.0
2015-08-06 09:45:00,36.36,36.41,36.35,36.4,378592.0,29.0756,29.1156,29.0677,29.1076,378592.0
2015-08-06 09:50:00,36.4,36.41,36.36,36.37,325738.0,29.1076,29.1156,29.0756,29.0836,325738.0
2015-08-06 09:55:00,36.38,36.4,36.36,36.4,495839.0,29.0916,29.1076,29.0756,29.1076,495839.0
2015-08-06 10:00:00,36.4,36.41,36.37,36.38,868888.0,29.1076,29.1156,29.0836,29.0916,868888.0
2015-08-06 10:05:00,36.38,36.39,36.37,36.38,222912.0,29.0916,29.0996,29.0836,29.0916,222912.0
2015-08-06 10:10:00,36.38,36.43,36.38,36.43,564203.0,29.0916,29.1316,29.0916,29.1316,564203.0
2015-08-06 10:15:00,36.43,36.43,36.39,36.4,491807.0,29.1316,29.1316,29.0996,29.1076,491807.0
2015-08-06 10:20:00,36.4,36.4,36.33,36.35,642252.0,29.1076,29.1076,29.0517,29.0677,642252.0
2015-08-06 10:25:00,36.35,36.36,36.32,36.33,564964.0,29.0677,29.0756,29.0437,29.0517,564964.0
2015-08-06 10:30:00,36.33,36.39,36.32,36.38,331744.0,29.0517,29.0996,29.0437,29.0916,331744.0
2015-08-06 10:35:00,36.39,36.44,36.38,36.43,544138.0,29.0996,29.1396,29.0916,29.1316,544138.0
2015-08-06 10:40:00,36.43,36.44,36.41,36.41,249801.0,29.1316,29.1396,29.1156,29.1156,249801.0
2015-08-06 10:45:00,36.41,36.43,36.39,36.41,253469.0,29.1156,29.1316,29.0996,29.1156,253469.0
2015-08-06 10:50:00,36.41,36.42,36.37,36.38,208166.0,29.1156,29.1236,29.0836,29.0916,208166.0
2015-08-06 10:55:00,36.38,36.39,36.36,36.39,342841.0,29.0916,29.0996,29.0756,29.0996,342841.0
2015-08-06 11:00:00,36.39,36.39,36.37,36.38,234094.0,29.0996,29.0996,29.0836,29.0916,234094.0
2015-08-06 11:05:00,36.38,36.38,36.34,36.35,144411.0,29.0916,29.0916,29.0597,29.0677,144411.0
2015-08-06 11:10:00,36.35,36.35,36.28,36.28,455953.0,29.0677,29.0677,29.0117,29.0117,455953.0
2015-08-06 11:15:00,36.29,36.34,36.28,36.33,288952.0,29.0197,29.0597,29.0117,29.0517,288952.0
2015-08-06 11:20:00,36.34,36.36,36.32,36.32,112308.0,29.0597,29.0756,29.0437,29.0437,112308.0
2015-08-06 11:25:00,36.32,36.32,36.26,36.27,746220.0,29.0437,29.0437,28.9957,29.0037,746220.0
2015-08-06 11:30:00,36.27,36.3,36.25,36.25,496312.0,29.0037,29.0277,28.9877,28.9877,496312.0
2015-08-06 11:35:00,36.25,36.26,36.23,36.23,383486.0,28.9877,28.9957,28.9717,28.9717,383486.0
2015-08-06 11:40:00,36.23,36.28,36.22,36.27,301712.0,28.9717,29.0117,28.9637,29.0037,301712.0
2015-08-06 11:45:00,36.27,36.28,36.26,36.27,265768.0,29.0037,29.0117,28.9957,29.0037,265768.0
2015-08-06 11:50:00,36.27,36.27,36.25,36.26,535342.0,29.0037,29.0037,28.9877,28.9957,535342.0
2015-08-06 11:55:00,36.26,36.27,36.22,36.23,492287.0,28.9957,29.0037,28.9637,28.9717,492287.0
2015-08-06 12:00:00,36.23,36.25,36.22,36.25,313137.0,28.9717,28.9877,28.9637,28.9877,313137.0
2015-08-06 12:05:00,36.25,36.27,36.24,36.27,782203.0,28.9877,29.0037,28.9797,29.0037,782203.0
2015-08-06 12:10:00,36.27,36.29,36.25,36.29,1025872.0,29.0037,29.0197,28.9877,29.0197,1025872.0
2015-08-06 12:15:00,36.29,36.3,36.26,36.27,432815.0,29.0197,29.0277,28.9957,29.0037,432815.0
2015-08-06 12:20:00,36.27,36.27,36.23,36.25,362002.0,29.0037,29.0037,28.9717,28.9877,362002.0
2015-08-06 12:25:00,36.26,36.28,36.25,36.27,177403.0,28.9957,29.0117,28.9877,29.0037,177403.0
2015-08-06 12:30:00,36.27,36.28,36.25,36.25,114708.0,29.0037,29.0117,28.9877,28.9877,114708.0
2015-08-06 12:35:00,36.25,36.26,36.23,36.25,1334575.0,28.9877,28.9957,28.9717,28.9877,1334575.0
2015-08-06 12:40:00,36.25,36.28,36.24,36.26,252145.0,28.9877,29.0117,28.9797,28.9957,252145.0
2015-08-06 12:45:00,36.26,36.27,36.24,36.27,362042.0,28.9957,29.0037,28.9797,29.0037,362042.0
2015-08-06 12:50:00,36.26,36.28,36.26,36.27,141091.0,28.9957,29.0117,28.9957,29.0037,141091.0
2015-08-06 12:55:00,36.27,36.27,36.24,36.25,261466.0,29.0037,29.0037,28.9797,28.9877,261466.0
2015-08-06 13:00:00,36.25,36.28,36.23,36.27,260566.0,28.9877,29.0117,28.9717,29.0037,260566.0
2015-08-06 13:05:00,36.28,36.28,36.26,36.27,91193.0,29.0117,29.0117,28.9957,29.0037,91193.0
2015-08-06 13:10:00,36.27,36.28,36.25,36.28,209095.0,29.0037,29.0117,28.9877,29.0117,209095.0
2015-08-06 13:15:00,36.27,36.28,36.25,36.27,234898.0,29.0037,29.0117,28.9877,29.0037,234898.0
2015-08-06 13:20:00,36.27,36.3,36.26,36.29,165248.0,29.0037,29.0277,28.9957,29.0197,165248.0
2015-08-06 13:25:00,36.29,36.3,36.28,36.29,167912.0,29.0197,29.0277,29.0117,29.0197,167912.0
2015-08-06 13:30:00,36.29,36.3,36.29,36.29,190956.0,29.0197,29.0277,29.0197,29.0197,190956.0
2015-08-06 13:35:00,36.29,36.3,36.26,36.27,506589.0,29.0197,29.0277,28.9957,29.0037,506589.0
2015-08-06 13:40:00,36.27,36.3,36.25,36.29,330935.0,29.0037,29.0277,28.9877,29.0197,330935.0
2015-08-06 13:45:00,36.29,36.3,36.28,36.3,292752.0,29.0197,29.0277,29.0117,29.0277,292752.0
2015-08-06 13:50:00,36.3,36.31,36.28,36.29,104400.0,29.0277,29.0357,29.0117,29.0197,104400.0
2015-08-06 13:55:00,36.3,36.31,36.26,36.26,176457.0,29.0277,29.0357,28.9957,28.9957,176457.0
2015-08-06 14:00:00,36.26,36.27,36.24,36.26,262642.0,28.9957,29.0037,28.9797,28.9957,262642.0
2015-08-06 14:05:00,36.26,36.27,36.24,36.26,595666.0,28.9957,29.0037,28.9797,28.9957,595666.0
2015-08-06 14:10:00,36.26,36.27,36.25,36.26,184777.0,28.9957,29.0037,28.9877,28.9957,184777.0
2015-08-06 14:15:00,36.26,36.27,36.24,36.27,358489.0,28.9957,29.0037,28.9797,29.0037,358489.0
2015-08-06 14:20:00,36.27,36.3,36.26,36.29,259475.0,29.0037,29.0277,28.9957,29.0197,259475.0
2015-08-06 14:25:00,36.29,36.32,36.29,36.31,215920.0,29.0197,29.0437,29.0197,29.0357,215920.0
2015-08-06 14:30:00,36.31,36.35,36.31,36.33,490614.0,29.0357,29.0677,29.0357,29.0517,490614.0
2015-08-06 14:35:00,36.33,36.34,36.31,36.32,299625.0,29.0517,29.0597,29.0357,29.0437,299625.0
2015-08-06 14:40:00,36.31,36.33,36.31,36.33,265990.0,29.0357,29.0517,29.0357,29.0517,265990.0
2015-08-06 14:45:00,36.33,36.34,36.32,36.34,340464.0,29.0517,29.0597,29.0437,29.0597,340464.0
2015-08-06 14:50:00,36.34,36.35,36.31,36.32,291273.0,29.0597,29.0677,29.0357,29.0437,291273.0
2015-08-06 14:55:00,36.33,36.33,36.3,36.31,150363.0,29.0517,29.0517,29.0277,29.0357,150363.0
2015-08-06 15:00:00,36.32,36.34,36.31,36.33,312025.0,29.0437,29.0597,29.0357,29.0517,312025.0
2015-08-06 15:05:00,36.33,36.33,36.3,36.3,126828.0,29.0517,29.0517,29.0277,29.0277,126828.0
2015-08-06 15:10:00,36.3,36.31,36.29,36.3,816329.0,29.0277,29.0357,29.0197,29.0277,816329.0
2015-08-06 15:15:00,36.3,36.31,36.28,36.31,265968.0,29.0277,29.0357,29.0117,29.0357,265968.0
2015-08-06 15:20:00,36.31,36.33,36.29,36.3,1024514.0,29.0357,29.0517,29.0197,29.0277,1024514.0
2015-08-06 15:25:00,36.3,36.3,36.28,36.29,267210.0,29.0277,29.0277,29.0117,29.0197,267210.0
2015-08-06 15:30:00,36.29,36.3,36.27,36.3,213331.0,29.0197,29.0277,29.0037,29.0277,213331.0
2015-08-06 15:35:00,36.29,36.31,36.28,36.31,561145.0,29.0197,29.0357,29.0117,29.0357,561145.0
2015-08-06 15:40:00,36.3,36.35,36.3,36.34,438281.0,29.0277,29.0677,29.0277,29.0597,438281.0
2015-08-06 15:45:00,36.34,36.38,36.33,36.37,672896.0,29.0597,29.0916,29.0517,29.0836,672896.0
2015-08-06 15:50:00,36.38,36.38,36.36,36.36,624720.0,29.0916,29.0916,29.0756,29.0756,624720.0
2015-08-06 15:55:00,36.36,36.39,36.32,36.34,1970840.0,29.0756,29.0996,29.0437,29.0597,1970840.0
2015-08-07 09:30:00,36.32,36.35,36.3,36.34,1306076.0,29.0437,29.0677,29.0277,29.0597,1306076.0
2015-08-07 09:35:00,36.33,36.37,36.32,36.35,795176.0,29.0517,29.0836,29.0437,29.0677,795176.0
2015-08-07 09:40:00,36.34,36.38,36.34,36.38,674330.0,29.0597,29.0916,29.0597,29.0916,674330.0
2015-08-07 09:45:00,36.38,36.38,36.35,36.36,411757.0,29.0916,29.0916,29.0677,29.0756,411757.0
2015-08-07 09:50:00,36.36,36.42,36.36,36.41,680831.0,29.0756,29.1236,29.0756,29.1156,680831.0
2015-08-07 09:55:00,36.41,36.44,36.39,36.42,943989.0,29.1156,29.1396,29.0996,29.1236,943989.0
2015-08-07 10:00:00,36.43,36.43,36.35,36.37,847030.0,29.1316,29.1316,29.0677,29.0836,847030.0
2015-08-07 10:05:00,36.37,36.4,36.36,36.37,603472.0,29.0836,29.1076,29.0756,29.0836,603472.0
2015-08-07 10:10:00,36.37,36.4,36.36,36.38,430862.0,29.0836,29.1076,29.0756,29.0916,430862.0
2015-08-07 10:15:00,36.38,36.4,36.37,36.37,386636.0,29.0916,29.1076,29.0836,29.0836,386636.0
2015-08-07 10:20:00,36.37,36.37,36.33,36.34,408084.0,29.0836,29.0836,29.0517,29.0597,408084.0
2015-08-07 10:25:00,36.34,36.35,36.31,36.33,310179.0,29.0597,29.0677,29.0357,29.0517,310179.0
2015-08-07 10:30:00,36.33,36.36,36.32,36.34,511480.0,29.0517,29.0756,29.0437,29.0597,511480.0
2015-08-07 10:35:00,36.34,36.37,36.34,36.37,270698.0,29.0597,29.0836,29.0597,29.0836,270698.0
2015-08-07 10:40:00,36.37,36.42,36.36,36.39,452740.0,29.0836,29.1236,29.0756,29.0996,452740.0
2015-08-07 10:45:00,36.4,36.44,36.39,36.44,537129.0,29.1076,29.1396,29.0996,29.1396,537129.0
2015-08-07 10:50:00,36.44,36.46,36.4,36.4,652632.0,29.1396,29.1556,29.1076,29.1076,652632.0
2015-08-07 10:55:00,36.4,36.42,36.38,36.38,213056.0,29.1076,29.1236,29.0916,29.0916,213056.0
2015-08-07 11:00:00,36.39,36.4,36.36,36.36,361250.0,29.0996,29.1076,29.0756,29.0756,361250.0
2015-08-07 11:05:00,36.35,36.37,36.34,36.34,232963.0,29.0677,29.0836,29.0597,29.0597,232963.0
2015-08-07 11:10:00,36.34,36.35,36.32,36.34,347439.0,29.0597,29.0677,29.0437,29.0597,347439.0
2015-08-07 11:15:00,36.33,36.34,36.27,36.27,166611.0,29.0517,29.0597,29.0037,29.0037,166611.0
2015-08-07 11:20:00,36.27,36.29,36.27,36.28,482109.0,29.0037,29.0197,29.0037,29.0117,482109.0
2015-08-07 11:25:00,36.28,36.29,36.26,36.26,583947.0,29.0117,29.0197,28.9957,28.9957,583947.0
2015-08-07 11:30:00,36.27,36.27,36.24,36.26,233803.0,29.0037,29.0037,28.9797,28.9957,233803.0
2015-08-07 11:35:00,36.26,36.28,36.25,36.27,191314.0,28.9957,29.0117,28.9877,29.0037,191314.0
2015-08-07 11:40:00,36.27,36.32,36.27,36.3,352256.0,29.0037,29.0437,29.0037,29.0277,352256.0
2015-08-07 11:45:00,36.3,36.35,36.28,36.29,633537.0,29.0277,29.0677,29.0117,29.0197,633537.0
2015-08-07 11:50:00,36.3,36.33,36.29,36.3,203528.0,29.0277,29.0517,29.0197,29.0277,203528.0
2015-08-07 11:55:00,36.29,36.31,36.28,36.3,229275.0,29.0197,29.0357,29.0117,29.0277,229275.0
2015-08-07 12:00:00,36.3,36.35,36.3,36.32,591257.0,29.0277,29.0677,29.0277,29.0437,591257.0
2015-08-07 12:05:00,36.32,36.34,36.31,36.33,199327.0,29.0437,29.0597,29.0357,29.0517,199327.0
2015-08-07 12:10:00,36.33,36.33,36.3,36.31,317076.0,29.0517,29.0517,29.0277,29.0357,317076.0
2015-08-07 12:15:00,36.32,36.33,36.3,36.31,82208.0,29.0437,29.0517,29.0277,29.0357,82208.0
2015-08-07 12:20:00,36.3,36.31,36.28,36.3,224279.0,29.0277,29.0357,29.0117,29.0277,224279.0
2015-08-07 12:25:00,36.31,36.33,36.29,36.3,74861.0,29.0357,29.0517,29.0197,29.0277,74861.0
2015-08-07 12:30:00,36.3,36.3,36.28,36.29,96024.0,29.0277,29.0277,29.0117,29.0197,96024.0
2015-08-07 12:35:00,36.28,36.3,36.27,36.3,184827.0,29.0117,29.0277,29.0037,29.0277,184827.0
2015-08-07 12:40:00,36.3,36.31,36.29,36.3,79502.0,29.0277,29.0357,29.0197,29.0277,79502.0
2015-08-07 12:45:00,36.31,36.31,36.28,36.29,153497.0,29.0357,29.0357,29.0117,29.0197,153497.0
2015-08-07 12:50:00,36.29,36.31,36.28,36.29,220268.0,29.0197,29.0357,29.0117,29.0197,220268.0
2015-08-07 12:55:00,36.3,36.3,36.27,36.29,277372.0,29.0277,29.0277,29.0037,29.0197,277372.0
2015-08-07 13:00:00,36.28,36.3,36.26,36.27,154857.0,29.0117,29.0277,28.9957,29.0037,154857.0
2015-08-07 13:05:00,36.27,36.28,36.26,36.27,179972.0,29.0037,29.0117,28.9957,29.0037,179972.0
2015-08-07 13:10:00,36.27,36.28,36.25,36.27,185707.0,29.0037,29.0117,28.9877,29.0037,185707.0
2015-08-07 13:15:00,36.27,36.3,36.27,36.29,205360.0,29.0037,29.0277,29.0037,29.0197,205360.0
2015-08-07 13:20:00,36.29,36.29,36.27,36.28,89643.0,29.0197,29.0197,29.0037,29.0117,89643.0
2015-08-07 13:25:00,36.28,36.29,36.26,36.28,108833.0,29.0117,29.0197,28.9957,29.0117,108833.0
2015-08-07 13:30:00,36.29,36.33,36.28,36.32,101305.0,29.0197,29.0517,29.0117,29.0437,101305.0
2015-08-07 13:35:00,36.32,36.34,36.31,36.32,260820.0,29.0437,29.0597,29.0357,29.0437,260820.0
2015-08-07 13:40:00,36.33,36.34,36.32,36.32,141875.0,29.0517,29.0597,29.0437,29.0437,141875.0
2015-08-07 13:45:00,36.32,36.35,36.32,36.34,149425.0,29.0437,29.0677,29.0437,29.0597,149425.0
2015-08-07 13:50:00,36.34,36.35,36.28,36.29,3681498.0,29.0597,29.0677,29.0117,29.0197,3681498.0
2015-08-07 13:55:00,36.28,36.29,36.28,36.29,235332.0,29.0117,29.0197,29.0117,29.0197,235332.0
2015-08-07 14:00:00,36.29,36.29,36.27,36.27,217592.0,29.0197,29.0197,29.0037,29.0037,217592.0
2015-08-07 14:05:00,36.27,36.29,36.27,36.28,233324.0,29.0037,29.0197,29.0037,29.0117,233324.0
2015-08-07 14:10:00,36.28,36.29,36.26,36.28,115656.0,29.0117,29.0197,28.9957,29.0117,115656.0
2015-08-07 14:15:00,36.28,36.28,36.25,36.25,118912.0,29.0117,29.0117,28.9877,28.9877,118912.0
2015-08-07 14:20:00,36.26,36.26,36.22,36.26,217563.0,28.9957,28.9957,28.9637,28.9957,217563.0
2015-08-07 14:25:00,36.26,36.28,36.25,36.27,90858.0,28.9957,29.0117,28.9877,29.0037,90858.0
2015-08-07 14:30:00,36.27,36.29,36.27,36.29,257068.0,29.0037,29.0197,29.0037,29.0197,257068.0
2015-08-07 14:35:00,36.29,36.31,36.28,36.29,785833.0,29.0197,29.0357,29.0117,29.0197,785833.0
2015-08-07 14:40:00,36.28,36.3,36.27,36.28,197718.0,29.0117,29.0277,29.0037,29.0117,197718.0
2015-08-07 14:45:00,36.27,36.3,36.27,36.29,295991.0,29.0037,29.0277,29.0037,29.0197,295991.0
2015-08-07 14:50:00,36.29,36.32,36.28,36.3,246479.0,29.0197,29.0437,29.0117,29.0277,246479.0
2015-08-07 14:55:00,36.3,36.32,36.28,36.3,221725.0,29.0277,29.0437,29.0117,29.0277,221725.0
2015-08-07 15:00:00,36.3,36.3,36.28,36.29,175103.0,29.0277,29.0277,29.0117,29.0197,175103.0
2015-08-07 15:05:00,36.28,36.29,36.25,36.27,192026.0,29.0117,29.0197,28.9877,29.0037,192026.0
2015-08-07 15:10:00,36.27,36.28,36.23,36.24,270457.0,29.0037,29.0117,28.9717,28.9797,270457.0
2015-08-07 15:15:00,36.24,36.26,36.24,36.25,200777.0,28.9797,28.9957,28.9797,28.9877,200777.0
2015-08-07 15:20:00,36.25,36.3,36.24,36.29,253497.0,28.9877,29.0277,28.9797,29.0197,253497.0
2015-08-07 15:25:00,36.29,36.33,36.27,36.31,521612.0,29.0197,29.0517,29.0037,29.0357,521612.0
2015-08-07 15:30:00,36.31,36.32,36.29,36.3,351403.0,29.0357,29.0437,29.0197,29.0277,351403.0
2015-08-07 15:35:00,36.3,36.34,36.28,36.33,1547701.0,29.0277,29.0597,29.0117,29.0517,1547701.0
2015-08-07 15:40:00,36.33,36.33,36.29,36.3,408056.0,29.0517,29.0517,29.0197,29.0277,408056.0
2015-08-07 15:45:00,36.3,36.32,36.29,36.31,761297.0,29.0277,29.0437,29.0197,29.0357,761297.0
2015-08-07 15:50:00,36.3,36.32,36.3,36.32,313429.0,29.0277,29.0437,29.0277,29.0437,313429.0
2015-08-07 15:55:00,36.32,36.32,36.29,36.3,2204020.0,29.0437,29.0437,29.0197,29.0277,2204020.0
2015-08-10 09:30:00,36.52,36.54,36.48,36.49,1017758.0,29.2036,29.2196,29.1716,29.1796,1017758.0
2015-08-10 09:35:00,36.49,36.52,36.48,36.5,806358.0,29.1796,29.2036,29.1716,29.1876,806358.0
2015-08-10 09:40:00,36.51,36.55,36.5,36.55,690083.0,29.1956,29.2276,29.1876,29.2276,690083.0
2015-08-10 09:45:00,36.55,36.57,36.53,36.55,734215.0,29.2276,29.2436,29.2116,29.2276,734215.0
2015-08-10 09:50:00,36.56,36.59,36.55,36.59,445199.0,29.2356,29.2596,29.2276,29.2596,445199.0
2015-08-10 09:55:00,36.59,36.6,36.56,36.59,442753.0,29.2596,29.2676,29.2356,29.2596,442753.0
2015-08-10 10:00:00,36.59,36.6,36.57,36.58,465243.0,29.2596,29.2676,29.2436,29.2516,465243.0
2015-08-10 10:05:00,36.58,36.61,36.57,36.61,427983.0,29.2516,29.2756,29.2436,29.2756,427983.0
2015-08-10 10:10:00,36.61,36.65,36.6,36.63,243800.0,29.2756,29.3075,29.2676,29.2916,243800.0
2015-08-10 10:15:00,36.63,36.67,36.62,36.66,616239.0,29.2916,29.3235,29.2836,29.3155,616239.0
2015-08-10 10:20:00,36.66,36.68,36.64,36.66,688410.0,29.3155,29.3315,29.2996,29.3155,688410.0
2015-08-10 10:25:00,36.66,36.7,36.65,36.68,1293247.0,29.3155,29.3475,29.3075,29.3315,1293247.0
2015-08-10 10:30:00,36.67,36.68,36.64,36.66,575011.0,29.3235,29.3315,29.2996,29.3155,575011.0
2015-08-10 10:35:00,36.67,36.69,36.66,36.68,307797.0,29.3235,29.3395,29.3155,29.3315,307797.0
2015-08-10 10:40:00,36.68,36.73,36.68,36.72,581109.0,29.3315,29.3715,29.3315,29.3635,581109.0
2015-08-10 10:45:00,36.72,36.75,36.71,36.75,653375.0,29.3635,29.3875,29.3555,29.3875,653375.0
2015-08-10 10:50:00,36.75,36.75,36.71,36.72,500271.0,29.3875,29.3875,29.3555,29.3635,500271.0
2015-08-10 10:55:00,36.72,36.73,36.68,36.73,614736.0,29.3635,29.3715,29.3315,29.3715,614736.0
2015-08-10 11:00:00,36.73,36.74,36.72,36.74,370464.0,29.3715,29.3795,29.3635,29.3795,370464.0
2015-08-10 11:05:00,36.74,36.77,36.74,36.75,641131.0,29.3795,29.4035,29.3795,29.3875,641131.0
2015-08-10 11:10:00,36.75,36.76,36.73,36.73,558217.0,29.3875,29.3955,29.3715,29.3715,558217.0
2015-08-10 11:15:00,36.73,36.75,36.72,36.73,374199.0,29.3715,29.3875,29.3635,29.3715,374199.0
2015-08-10 11:20:00,36.73,36.77,36.72,36.76,331444.0,29.3715,29.4035,29.3635,29.3955,331444.0
2015-08-10 11:25:00,36.77,36.78,36.75,36.76,602901.0,29.4035,29.4115,29.3875,29.3955,602901.0
2015-08-10 11:30:00,36.76,36.79,36.76,36.79,229307.0,29.3955,29.4195,29.3955,29.4195,229307.0
2015-08-10 11:35:00,36.79,36.82,36.78,36.8,416034.0,29.4195,29.4435,29.4115,29.4275,416034.0
2015-08-10 11:40:00,36.81,36.84,36.8,36.82,1069945.0,29.4355,29.4595,29.4275,29.4435,1069945.0
2015-08-10 11:45:00,36.82,36.86,36.81,36.84,750144.0,29.4435,29.4755,29.4355,29.4595,750144.0
2015-08-10 11:50:00,36.84,36.87,36.84,36.87,532153.0,29.4595,29.4835,29.4595,29.4835,532153.0
2015-08-10 11:55:00,36.87,36.88,36.83,36.84,651366.0,29.4835,29.4915,29.4515,29.4595,651366.0
2015-08-10 12:00:00,36.84,36.85,36.81,36.84,479271.0,29.4595,29.4675,29.4355,29.4595,479271.0
2015-08-10 12:05:00,36.83,36.84,36.82,36.83,381621.0,29.4515,29.4595,29.4435,29.4515,381621.0
2015-08-10 12:10:00,36.83,36.86,36.82,36.85,550475.0,29.4515,29.4755,29.4435,29.4675,550475.0
2015-08-10 12:15:00,36.85,36.87,36.85,36.86,434364.0,29.4675,29.4835,29.4675,29.4755,434364.0
2015-08-10 12:20:00,36.87,36.88,36.85,36.85,638811.0,29.4835,29.4915,29.4675,29.4675,638811.0
2015-08-10 12:25:00,36.85,36.86,36.84,36.85,488885.0,29.4675,29.4755,29.4595,29.4675,488885.0
2015-08-10 12:30:00,36.85,36.87,36.84,36.87,275364.0,29.4675,29.4835,29.4595,29.4835,275364.0
2015-08-10 12:35:00,36.87,36.9,36.86,36.9,520682.0,29.4835,29.5075,29.4755,29.5075,520682.0
2015-08-10 12:40:00,36.89,36.91,36.89,36.9,161158.0,29.4995,29.5155,29.4995,29.5075,161158.0
2015-08-10 12:45:00,36.9,36.91,36.89,36.9,68836.0,29.5075,29.5155,29.4995,29.5075,68836.0
2015-08-10 12:50:00,36.9,36.92,36.89,36.9,125595.0,29.5075,29.5235,29.4995,29.5075,125595.0
2015-08-10 12:55:00,36.91,36.92,36.89,36.91,212875.0,29.5155,29.5235,29.4995,29.5155,212875.0
2015-08-10 13:00:00,36.91,36.92,36.9,36.91,61460.0,29.5155,29.5235,29.5075,29.5155,61460.0
2015-08-10 13:05:00,36.91,36.93,36.91,36.92,162320.0,29.5155,29.5315,29.5155,29.5235,162320.0
2015-08-10 13:10:00,36.92,36.94,36.91,36.91,224521.0,29.5235,29.5395,29.5155,29.5155,224521.0
2015-08-10 13:15:00,36.92,36.92,36.91,36.92,96119.0,29.5235,29.5235,29.5155,29.5235,96119.0
2015-08-10 13:20:00,36.91,36.94,36.9,36.93,250274.0,29.5155,29.5395,29.5075,29.5315,250274.0
2015-08-10 13:25:00,36.93,36.94,36.92,36.93,145721.0,29.5315,29.5395,29.5235,29.5315,145721.0
2015-08-10 13:30:00,36.93,36.95,36.93,36.95,179351.0,29.5315,29.5474,29.5315,29.5474,179351.0
2015-08-10 13:35:00,36.95,36.96,36.94,36.95,199551.0,29.5474,29.5554,29.5395,29.5474,199551.0
2015-08-10 13:40:00,36.95,36.96,36.94,36.95,116365.0,29.5474,29.5554,29.5395,29.5474,116365.0
2015-08-10 13:45:00,36.95,36.96,36.94,36.95,276484.0,29.5474,29.5554,29.5395,29.5474,276484.0
2015-08-10 13:50:00,36.95,36.95,36.92,36.93,162403.0,29.5474,29.5474,29.5235,29.5315,162403.0
2015-08-10 13:55:00,36.93,36.95,36.92,36.95,307845.0,29.5315,29.5474,29.5235,29.5474,307845.0
2015-08-10 14:00:00,36.95,36.95,36.92,36.93,150906.0,29.5474,29.5474,29.5235,29.5315,150906.0
2015-08-10 14:05:00,36.94,36.96,36.93,36.96,224008.0,29.5395,29.5554,29.5315,29.5554,224008.0
2015-08-10 14:10:00,36.95,36.96,36.95,36.95,122614.0,29.5474,29.5554,29.5474,29.5474,122614.0
2015-08-10 14:15:00,36.96,36.99,36.96,36.97,190787.0,29.5554,29.5794,29.5554,29.5634,190787.0
2015-08-10 14:20:00,36.97,36.98,36.96,36.97,85805.0,29.5634,29.5714,29.5554,29.5634,85805.0
2015-08-10 14:25:00,36.97,36.98,36.96,36.98,129122.0,29.5634,29.5714,29.5554,29.5714,129122.0
2015-08-10 14:30:00,36.97,36.98,36.94,36.94,196039.0,29.5634,29.5714,29.5395,29.5395,196039.0
2015-08-10 14:35:00,36.94,36.95,36.93,36.93,230921.0,29.5395,29.5474,29.5315,29.5315,230921.0
2015-08-10 14:40:00,36.93,36.94,36.92,36.93,115139.0,29.5315,29.5395,29.5235,29.5315,115139.0
2015-08-10 14:45:00,36.93,36.96,36.92,36.95,669559.0,29.5315,29.5554,29.5235,29.5474,669559.0
2015-08-10 14:50:00,36.96,36.97,36.95,36.95,158406.0,29.5554,29.5634,29.5474,29.5474,158406.0
2015-08-10 14:55:00,36.95,36.96,36.94,36.95,161961.0,29.5474,29.5554,29.5395,29.5474,161961.0
2015-08-10 15:00:00,36.95,36.96,36.94,36.95,212226.0,29.5474,29.5554,29.5395,29.5474,212226.0
2015-08-10 15:05:00,36.95,36.97,36.95,36.96,184086.0,29.5474,29.5634,29.5474,29.5554,184086.0
2015-08-10 15:10:00,36.96,36.97,36.94,36.97,170383.0,29.5554,29.5634,29.5395,29.5634,170383.0
2015-08-10 15:15:00,36.97,36.97,36.94,36.95,219253.0,29.5634,29.5634,29.5395,29.5474,219253.0
2015-08-10 15:20:00,36.94,36.96,36.94,36.96,135847.0,29.5395,29.5554,29.5395,29.5554,135847.0
2015-08-10 15:25:00,36.96,36.96,36.94,36.95,152220.0,29.5554,29.5554,29.5395,29.5474,152220.0
2015-08-10 15:30:00,36.95,36.96,36.94,36.95,330705.0,29.5474,29.5554,29.5395,29.5474,330705.0
2015-08-10 15:35:00,36.94,36.95,36.92,36.92,256017.0,29.5395,29.5474,29.5235,29.5235,256017.0
2015-08-10 15:40:00,36.93,36.93,36.92,36.93,667782.0,29.5315,29.5315,29.5235,29.5315,667782.0
2015-08-10 15:45:00,36.93,36.93,36.9,36.91,649535.0,29.5315,29.5315,29.5075,29.5155,649535.0
2015-08-10 15:50:00,36.91,36.94,36.9,36.93,1184634.0,29.5155,29.5395,29.5075,29.5315,1184634.0
2015-08-10 15:55:00,36.94,36.95,36.9,36.94,3974472.0,29.5395,29.5474,29.5075,29.5395,3974472.0
2015-08-11 09:30:00,36.04,36.07,36.0,36.07,2836178.0,28.8198,28.8437,28.7878,28.8437,2836178.0
2015-08-11 09:35:00,36.07,36.12,36.04,36.11,1597515.0,28.8437,28.8837,28.8198,28.8757,1597515.0
2015-08-11 09:40:00,36.11,36.15,36.08,36.15,1733096.0,28.8757,28.9077,28.8517,28.9077,1733096.0
2015-08-11 09:45:00,36.15,36.15,36.12,36.12,1246908.0,28.9077,28.9077,28.8837,28.8837,1246908.0
2015-08-11 09:50:00,36.12,36.13,36.06,36.07,737937.0,28.8837,28.8917,28.8358,28.8437,737937.0
2015-08-11 09:55:00,36.07,36.1,36.06,36.09,507485.0,28.8437,28.8677,28.8358,28.8597,507485.0
2015-08-11 10:00:00,36.08,36.12,36.06,36.07,539294.0,28.8517,28.8837,28.8358,28.8437,539294.0
2015-08-11 10:05:00,36.08,36.1,36.05,36.05,1410780.0,28.8517,28.8677,28.8278,28.8278,1410780.0
2015-08-11 10:10:00,36.05,36.06,36.02,36.03,475483.0,28.8278,28.8358,28.8038,28.8118,475483.0
2015-08-11 10:15:00,36.04,36.04,36.01,36.02,797055.0,28.8198,28.8198,28.7958,28.8038,797055.0
2015-08-11 10:20:00,36.02,36.05,36.01,36.04,1050412.0,28.8038,28.8278,28.7958,28.8198,1050412.0
2015-08-11 10:25:00,36.04,36.07,36.03,36.03,445900.0,28.8198,28.8437,28.8118,28.8118,445900.0
2015-08-11 10:30:00,36.04,36.06,36.03,36.04,688319.0,28.8198,28.8358,28.8118,28.8198,688319.0
2015-08-11 10:35:00,36.03,36.05,36.0,36.01,578553.0,28.8118,28.8278,28.7878,28.7958,578553.0
2015-08-11 10:40:00,36.01,36.06,36.0,36.02,447872.0,28.7958,28.8358,28.7878,28.8038,447872.0
2015-08-11 10:45:00,36.02,36.06,36.02,36.04,502086.0,28.8038,28.8358,28.8038,28.8198,502086.0
2015-08-11 10:50:00,36.04,36.05,36.0,36.01,548156.0,28.8198,28.8278,28.7878,28.7958,548156.0
2015-08-11 10:55:00,36.02,36.03,35.97,35.98,1009019.0,28.8038,28.8118,28.7638,28.7718,1009019.0
2015-08-11 11:00:00,35.98,35.98,35.94,35.94,1034954.0,28.7718,28.7718,28.7398,28.7398,1034954.0
2015-08-11 11:05:00,35.94,35.94,35.88,35.89,898691.0,28.7398,28.7398,28.6918,28.6998,898691.0
2015-08-11 11:10:00,35.9,35.94,35.89,35.94,1044023.0,28.7078,28.7398,28.6998,28.7398,1044023.0
2015-08-11 11:15:00,35.94,35.94,35.9,35.9,475600.0,28.7398,28.7398,28.7078,28.7078,475600.0
2015-08-11 11:20:00,35.9,35.92,35.87,35.88,646675.0,28.7078,28.7238,28.6838,28.6918,646675.0
2015-08-11 11:25:00,35.88,35.88,35.84,35.85,725971.0,28.6918,28.6918,28.6598,28.6678,725971.0
2015-08-11 11:30:00,35.85,35.87,35.83,35.84,564013.0,28.6678,28.6838,28.6518,28.6598,564013.0
2015-08-11 11:35:00,35.84,35.88,35.83,35.86,479495.0,28.6598,28.6918,28.6518,28.6758,479495.0
2015-08-11 11:40:00,35.86,35.87,35.84,35.84,305005.0,28.6758,28.6838,28.6598,28.6598,305005.0
2015-08-11 11:45:00,35.84,35.85,35.8,35.81,335586.0,28.6598,28.6678,28.6278,28.6358,335586.0
2015-08-11 11:50:00,35.8,35.83,35.79,35.8,917349.0,28.6278,28.6518,28.6198,28.6278,917349.0
2015-08-11 11:55:00,35.8,35.81,35.78,35.8,566251.0,28.6278,28.6358,28.6118,28.6278,566251.0
2015-08-11 12:00:00,35.8,35.81,35.79,35.8,362007.0,28.6278,28.6358,28.6198,28.6278,362007.0
2015-08-11 12:05:00,35.81,35.83,35.8,35.82,225150.0,28.6358,28.6518,28.6278,28.6438,225150.0
2015-08-11 12:10:00,35.82,35.84,35.81,35.82,332451.0,28.6438,28.6598,28.6358,28.6438,332451.0
2015-08-11 12:15:00,35.82,35.83,35.8,35.82,228635.0,28.6438,28.6518,28.6278,28.6438,228635.0
2015-08-11 12:20:00,35.82,35.83,35.81,35.82,252798.0,28.6438,28.6518,28.6358,28.6438,252798.0
2015-08-11 12:25:00,35.82,35.83,35.81,35.83,745331.0,28.6438,28.6518,28.6358,28.6518,745331.0
2015-08-11 12:30:00,35.83,35.85,35.81,35.84,1121151.0,28.6518,28.6678,28.6358,28.6598,1121151.0
2015-08-11 12:35:00,35.84,35.85,35.82,35.84,816877.0,28.6598,28.6678,28.6438,28.6598,816877.0
2015-08-11 12:40:00,35.83,35.85,35.81,35.83,520251.0,28.6518,28.6678,28.6358,28.6518,520251.0
2015-08-11 12:45:00,35.83,35.85,35.82,35.85,145321.0,28.6518,28.6678,28.6438,28.6678,145321.0
2015-08-11 12:50:00,35.84,35.86,35.84,35.84,236707.0,28.6598,28.6758,28.6598,28.6598,236707.0
2015-08-11 12:55:00,35.84,35.85,35.81,35.83,293025.0,28.6598,28.6678,28.6358,28.6518,293025.0
2015-08-11 13:00:00,35.83,35.85,35.82,35.83,1011255.0,28.6518,28.6678,28.6438,28.6518,1011255.0
2015-08-11 13:05:00,35.83,35.85,35.81,35.82,266885.0,28.6518,28.6678,28.6358,28.6438,266885.0
2015-08-11 13:10:00,35.83,35.84,35.8,35.83,299827.0,28.6518,28.6598,28.6278,28.6518,299827.0
2015-08-11 13:15:00,35.83,35.84,35.81,35.83,180512.0,28.6518,28.6598,28.6358,28.6518,180512.0
2015-08-11 13:20:00,35.82,35.86,35.81,35.85,303046.0,28.6438,28.6758,28.6358,28.6678,303046.0
2015-08-11 13:25:00,35.85,35.89,35.85,35.87,319429.0,28.6678,28.6998,28.6678,28.6838,319429.0
2015-08-11 13:30:00,35.87,35.89,35.86,35.87,166664.0,28.6838,28.6998,28.6758,28.6838,166664.0
2015-08-11 13:35:00,35.87,35.92,35.86,35.92,385509.0,28.6838,28.7238,28.6758,28.7238,385509.0
2015-08-11 13:40:00,35.91,35.94,35.91,35.91,379565.0,28.7158,28.7398,28.7158,28.7158,379565.0
2015-08-11 13:45:00,35.91,35.92,35.9,35.91,241624.0,28.7158,28.7238,28.7078,28.7158,241624.0
2015-08-11 13:50:00,35.91,35.92,35.88,35.89,130384.0,28.7158,28.7238,28.6918,28.6998,130384.0
2015-08-11 13:55:00,35.89,35.89,35.86,35.87,336694.0,28.6998,28.6998,28.6758,28.6838,336694.0
2015-08-11 14:00:00,35.87,35.9,35.87,35.88,265758.0,28.6838,28.7078,28.6838,28.6918,265758.0
2015-08-11 14:05:00,35.88,35.93,35.87,35.93,762397.0,28.6918,28.7318,28.6838,28.7318,762397.0
2015-08-11 14:10:00,35.93,35.93,35.9,35.91,144611.0,28.7318,28.7318,28.7078,28.7158,144611.0
2015-08-11 14:15:00,35.9,35.91,35.89,35.9,129852.0,28.7078,28.7158,28.6998,28.7078,129852.0
2015-08-11 14:20:00,35.9,35.95,35.9,35.94,447980.0,28.7078,28.7478,28.7078,28.7398,447980.0
2015-08-11 14:25:00,35.95,35.99,35.93,35.97,941803.0,28.7478,28.7798,28.7318,28.7638,941803.0
2015-08-11 14:30:00,35.97,35.98,35.94,35.94,377444.0,28.7638,28.7718,28.7398,28.7398,377444.0
2015-08-11 14:35:00,35.94,35.98,35.94,35.96,187126.0,28.7398,28.7718,28.7398,28.7558,187126.0
2015-08-11 14:40:00,35.97,35.97,35.94,35.95,622400.0,28.7638,28.7638,28.7398,28.7478,622400.0
2015-08-11 14:45:00,35.95,35.97,35.94,35.96,302607.0,28.7478,28.7638,28.7398,28.7558,302607.0
2015-08-11 14:50:00,35.95,35.97,35.95,35.97,169310.0,28.7478,28.7638,28.7478,28.7638,169310.0
2015-08-11 14:55:00,35.97,36.01,35.96,35.98,559076.0,28.7638,28.7958,28.7558,28.7718,559076.0
2015-08-11 15:00:00,35.99,36.0,35.97,35.99,416958.0,28.7798,28.7878,28.7638,28.7798,416958.0
2015-08-11 15:05:00,35.99,36.01,35.99,35.99,575489.0,28.7798,28.7958,28.7798,28.7798,575489.0
2015-08-11 15:10:00,35.99,36.05,35.99,36.04,413734.0,28.7798,28.8278,28.7798,28.8198,413734.0
2015-08-11 15:15:00,36.04,36.05,36.02,36.03,439060.0,28.8198,28.8278,28.8038,28.8118,439060.0
2015-08-11 15:20:00,36.02,36.03,36.01,36.03,89874.0,28.8038,28.8118,28.7958,28.8118,89874.0
2015-08-11 15:25:00,36.03,36.05,36.03,36.03,408737.0,28.8118,28.8278,28.8118,28.8118,408737.0
2015-08-11 15:30:00,36.03,36.05,36.02,36.04,527889.0,28.8118,28.8278,28.8038,28.8198,527889.0
2015-08-11 15:35:00,36.04,36.06,36.0,36.06,1653812.0,28.8198,28.8358,28.7878,28.8358,1653812.0
2015-08-11 15:40:00,36.05,36.07,36.04,36.06,669439.0,28.8278,28.8437,28.8198,28.8358,669439.0
2015-08-11 15:45:00,36.07,36.08,36.05,36.05,503886.0,28.8437,28.8517,28.8278,28.8278,503886.0
2015-08-11 15:50:00,36.05,36.09,36.05,36.07,1544233.0,28.8278,28.8597,28.8278,28.8437,1544233.0
2015-08-11 15:55:00,36.07,36.09,36.07,36.09,2105651.0,28.8437,28.8597,28.8437,28.8597,2105651.0
2015-08-12 09:30:00,35.45,35.49,35.39,35.4,3107163.0,28.348,28.3799,28.3,28.308,3107163.0
2015-08-12 09:35:00,35.4,35.43,35.35,35.38,1575679.0,28.308,28.332,28.268,28.292,1575679.0
2015-08-12 09:40:00,35.38,35.42,35.37,35.38,1884518.0,28.292,28.324,28.284,28.292,1884518.0
2015-08-12 09:45:00,35.38,35.4,35.34,35.34,1318291.0,28.292,28.308,28.26,28.26,1318291.0
2015-08-12 09:50:00,35.34,35.39,35.34,35.39,785159.0,28.26,28.3,28.26,28.3,785159.0
2015-08-12 09:55:00,35.4,35.42,35.38,35.39,1822648.0,28.308,28.324,28.292,28.3,1822648.0
2015-08-12 10:00:00,35.38,35.4,35.36,35.39,778435.0,28.292,28.308,28.276,28.3,778435.0
2015-08-12 10:05:00,35.39,35.4,35.36,35.37,770018.0,28.3,28.308,28.276,28.284,770018.0
2015-08-12 10:10:00,35.36,35.39,35.32,35.33,1047784.0,28.276,28.3,28.244,28.252,1047784.0
2015-08-12 10:15:00,35.33,35.38,35.32,35.37,830381.0,28.252,28.292,28.244,28.284,830381.0
2015-08-12 10:20:00,35.37,35.39,35.34,35.35,1490832.0,28.284,28.3,28.26,28.268,1490832.0
2015-08-12 10:25:00,35.35,35.39,35.34,35.38,774646.0,28.268,28.3,28.26,28.292,774646.0
2015-08-12 10:30:00,35.38,35.39,35.36,35.38,860198.0,28.292,28.3,28.276,28.292,860198.0
2015-08-12 10:35:00,35.37,35.38,35.35,35.37,618377.0,28.284,28.292,28.268,28.284,618377.0
2015-08-12 10:40:00,35.37,35.38,35.35,35.35,1554974.0,28.284,28.292,28.268,28.268,1554974.0
2015-08-12 10:45:00,35.35,35.36,35.33,35.34,746893.0,28.268,28.276,28.252,28.26,746893.0
2015-08-12 10:50:00,35.33,35.34,35.31,35.31,434794.0,28.252,28.26,28.236,28.236,434794.0
2015-08-12 10:55:00,35.32,35.32,35.29,35.31,610059.0,28.244,28.244,28.22,28.236,610059.0
2015-08-12 11:00:00,35.31,35.36,35.31,35.35,361868.0,28.236,28.276,28.236,28.268,361868.0
2015-08-12 11:05:00,35.36,35.38,35.34,35.37,634949.0,28.276,28.292,28.26,28.284,634949.0
2015-08-12 11:10:00,35.37,35.38,35.34,35.34,325763.0,28.284,28.292,28.26,28.26,325763.0
2015-08-12 11:15:00,35.34,35.35,35.31,35.33,579040.0,28.26,28.268,28.236,28.252,579040.0
2015-08-12 11:20:00,35.33,35.34,35.29,35.3,442745.0,28.252,28.26,28.22,28.228,442745.0
2015-08-12 11:25:00,35.3,35.33,35.29,35.32,993556.0,28.228,28.252,28.22,28.244,993556.0
2015-08-12 11:30:00,35.32,35.33,35.29,35.32,641291.0,28.244,28.252,28.22,28.244,641291.0
2015-08-12 11:35:00,35.32,35.33,35.29,35.3,586118.0,28.244,28.252,28.22,28.228,586118.0
2015-08-12 11:40:00,35.3,35.31,35.27,35.27,451082.0,28.228,28.236,28.204,28.204,451082.0
2015-08-12 11:45:00,35.28,35.32,35.27,35.3,643892.0,28.212,28.244,28.204,28.228,643892.0
2015-08-12 11:50:00,35.3,35.31,35.28,35.3,624409.0,28.228,28.236,28.212,28.228,624409.0
2015-08-12 11:55:00,35.29,35.3,35.28,35.3,336291.0,28.22,28.228,28.212,28.228,336291.0
2015-08-12 12:00:00,35.29,35.3,35.25,35.26,378599.0,28.22,28.228,28.188,28.196,378599.0
2015-08-12 12:05:00,35.26,35.28,35.25,35.27,347862.0,28.196,28.212,28.188,28.204,347862.0
2015-08-12 12:10:00,35.27,35.3,35.26,35.28,400082.0,28.204,28.228,28.196,28.212,400082.0
2015-08-12 12:15:00,35.29,35.31,35.28,35.3,694610.0,28.22,28.236,28.212,28.228,694610.0
2015-08-12 12:20:00,35.3,35.31,35.28,35.3,307348.0,28.228,28.236,28.212,28.228,307348.0
2015-08-12 12:25:00,35.3,35.33,35.29,35.33,238576.0,28.228,28.252,28.22,28.252,238576.0
2015-08-12 12:30:00,35.33,35.36,35.3,35.36,669933.0,28.252,28.276,28.228,28.276,669933.0
2015-08-12 12:35:00,35.36,35.37,35.33,35.34,1173184.0,28.276,28.284,28.252,28.26,1173184.0
2015-08-12 12:40:00,35.34,35.37,35.33,35.35,387267.0,28.26,28.284,28.252,28.268,387267.0
2015-08-12 12:45:00,35.36,35.37,35.33,35.34,214800.0,28.276,28.284,28.252,28.26,214800.0
2015-08-12 12:50:00,35.33,35.34,35.32,35.33,309357.0,28.252,28.26,28.244,28.252,309357.0
2015-08-12 12:55:00,35.34,35.35,35.3,35.3,540500.0,28.26,28.268,28.228,28.228,540500.0
2015-08-12 13:00:00,35.31,35.36,35.3,35.36,284220.0,28.236,28.276,28.228,28.276,284220.0
2015-08-12 13:05:00,35.36,35.38,35.34,35.35,445394.0,28.276,28.292,28.26,28.268,445394.0
2015-08-12 13:10:00,35.35,35.36,35.33,35.35,257465.0,28.268,28.276,28.252,28.268,257465.0
2015-08-12 13:15:00,35.36,35.39,35.35,35.38,325072.0,28.276,28.3,28.268,28.292,325072.0
2015-08-12 13:20:00,35.38,35.4,35.37,35.4,502176.0,28.292,28.308,28.284,28.308,502176.0
2015-08-12 13:25:00,35.4,35.41,35.36,35.37,420371.0,28.308,28.316,28.276,28.284,420371.0
2015-08-12 13:30:00,35.37,35.38,35.33,35.36,488707.0,28.284,28.292,28.252,28.276,488707.0
2015-08-12 13:35:00,35.36,35.37,35.34,35.35,417404.0,28.276,28.284,28.26,28.268,417404.0
2015-08-12 13:40:00,35.36,35.37,35.35,35.37,242132.0,28.276,28.284,28.268,28.284,242132.0
2015-08-12 13:45:00,35.37,35.4,35.35,35.39,401732.0,28.284,28.308,28.268,28.3,401732.0
2015-08-12 13:50:00,35.39,35.42,35.38,35.42,592632.0,28.3,28.324,28.292,28.324,592632.0
2015-08-12 13:55:00,35.42,35.43,35.39,35.4,418677.0,28.324,28.332,28.3,28.308,418677.0
2015-08-12 14:00:00,35.4,35.41,35.38,35.39,638099.0,28.308,28.316,28.292,28.3,638099.0
2015-08-12 14:05:00,35.39,35.4,35.37,35.39,330538.0,28.3,28.308,28.284,28.3,330538.0
2015-08-12 14:10:00,35.39,35.45,35.38,35.42,1088924.0,28.3,28.348,28.292,28.324,1088924.0
2015-08-12 14:15:00,35.42,35.44,35.41,35.42,377697.0,28.324,28.34,28.316,28.324,377697.0
2015-08-12 14:20:00,35.42,35.44,35.41,35.42,305746.0,28.324,28.34,28.316,28.324,305746.0
2015-08-12 14:25:00,35.42,35.42,35.36,35.36,321504.0,28.324,28.324,28.276,28.276,321504.0
2015-08-12 14:30:00,35.37,35.39,35.34,35.35,360743.0,28.284,28.3,28.26,28.268,360743.0
2015-08-12 14:35:00,35.35,35.4,35.35,35.4,177576.0,28.268,28.308,28.268,28.308,177576.0
2015-08-12 14:40:00,35.4,35.42,35.38,35.41,391300.0,28.308,28.324,28.292,28.316,391300.0
2015-08-12 14:45:00,35.42,35.45,35.41,35.44,426731.0,28.324,28.348,28.316,28.34,426731.0
2015-08-12 14:50:00,35.44,35.44,35.41,35.44,448255.0,28.34,28.34,28.316,28.34,448255.0
2015-08-12 14:55:00,35.44,35.46,35.43,35.46,340777.0,28.34,28.356,28.332,28.356,340777.0
2015-08-12 15:00:00,35.45,35.49,35.44,35.46,1207311.0,28.348,28.3799,28.34,28.356,1207311.0
2015-08-12 15:05:00,35.46,35.47,35.45,35.47,156483.0,28.356,28.364,28.348,28.364,156483.0
2015-08-12 15:10:00,35.47,35.47,35.44,35.44,889591.0,28.364,28.364,28.34,28.34,889591.0
2015-08-12 15:15:00,35.44,35.45,35.43,35.45,340841.0,28.34,28.348,28.332,28.348,340841.0
2015-08-12 15:20:00,35.45,35.46,35.44,35.46,325758.0,28.348,28.356,28.34,28.356,325758.0
2015-08-12 15:25:00,35.46,35.5,35.45,35.49,392565.0,28.356,28.3879,28.348,28.3799,392565.0
2015-08-12 15:30:00,35.5,35.54,35.48,35.54,695641.0,28.3879,28.4199,28.3719,28.4199,695641.0
2015-08-12 15:35:00,35.54,35.54,35.51,35.51,433607.0,28.4199,28.4199,28.3959,28.3959,433607.0
2015-08-12 15:40:00,35.51,35.52,35.47,35.48,1255920.0,28.3959,28.4039,28.364,28.3719,1255920.0
2015-08-12 15:45:00,35.48,35.5,35.48,35.5,1170840.0,28.3719,28.3879,28.3719,28.3879,1170840.0
2015-08-12 15:50:00,35.5,35.55,35.5,35.54,1362816.0,28.3879,28.4279,28.3879,28.4199,1362816.0
2015-08-12 15:55:00,35.54,35.55,35.52,35.53,2364179.0,28.4199,28.4279,28.4039,28.4119,2364179.0
2015-08-13 09:30:00,35.55,35.57,35.48,35.5,1500414.0,28.4279,28.4439,28.3719,28.3879,1500414.0
2015-08-13 09:35:00,35.5,35.5,35.44,35.45,1499694.0,28.3879,28.3879,28.34,28.348,1499694.0
2015-08-13 09:40:00,35.45,35.49,35.43,35.45,878047.0,28.348,28.3799,28.332,28.348,878047.0
2015-08-13 09:45:00,35.45,35.46,35.42,35.43,703664.0,28.348,28.356,28.324,28.332,703664.0
2015-08-13 09:50:00,35.44,35.49,35.43,35.48,581268.0,28.34,28.3799,28.332,28.3719,581268.0
2015-08-13 09:55:00,35.48,35.52,35.47,35.5,857209.0,28.3719,28.4039,28.364,28.3879,857209.0
2015-08-13 10:00:00,35.5,35.5,35.45,35.45,510247.0,28.3879,28.3879,28.348,28.348,510247.0
2015-08-13 10:05:00,35.45,35.5,35.45,35.5,563371.0,28.348,28.3879,28.348,28.3879,563371.0
2015-08-13 10:10:00,35.49,35.51,35.47,35.48,828808.0,28.3799,28.3959,28.364,28.3719,828808.0
2015-08-13 10:15:00,35.48,35.49,35.45,35.46,530492.0,28.3719,28.3799,28.348,28.356,530492.0
2015-08-13 10:20:00,35.46,35.49,35.45,35.48,375178.0,28.356,28.3799,28.348,28.3719,375178.0
2015-08-13 10:25:00,35.48,35.51,35.47,35.5,342712.0,28.3719,28.3959,28.364,28.3879,342712.0
2015-08-13 10:30:00,35.5,35.5,35.47,35.5,374083.0,28.3879,28.3879,28.364,28.3879,374083.0
2015-08-13 10:35:00,35.49,35.57,35.49,35.56,597896.0,28.3799,28.4439,28.3799,28.4359,597896.0
2015-08-13 10:40:00,35.56,35.59,35.55,35.56,651889.0,28.4359,28.4599,28.4279,28.4359,651889.0
2015-08-13 10:45:00,35.57,35.57,35.53,35.54,410518.0,28.4439,28.4439,28.4119,28.4199,410518.0
2015-08-13 10:50:00,35.54,35.55,35.51,35.54,593910.0,28.4199,28.4279,28.3959,28.4199,593910.0
2015-08-13 10:55:00,35.54,35.54,35.5,35.52,803906.0,28.4199,28.4199,28.3879,28.4039,803906.0
2015-08-13 11:00:00,35.52,35.55,35.52,35.55,606571.0,28.4039,28.4279,28.4039,28.4279,606571.0
2015-08-13 11:05:00,35.55,35.55,35.5,35.51,311119.0,28.4279,28.4279,28.3879,28.3959,311119.0
2015-08-13 11:10:00,35.51,35.53,35.5,35.53,330863.0,28.3959,28.4119,28.3879,28.4119,330863.0
2015-08-13 11:15:00,35.53,35.58,35.53,35.58,704902.0,28.4119,28.4519,28.4119,28.4519,704902.0
2015-08-13 11:20:00,35.58,35.59,35.56,35.58,963523.0,28.4519,28.4599,28.4359,28.4519,963523.0
2015-08-13 11:25:00,35.57,35.57,35.55,35.56,802081.0,28.4439,28.4439,28.4279,28.4359,802081.0
2015-08-13 11:30:00,35.57,35.6,35.55,35.58,990023.0,28.4439,28.4679,28.4279,28.4519,990023.0
2015-08-13 11:35:00,35.59,35.6,35.57,35.57,415872.0,28.4599,28.4679,28.4439,28.4439,415872.0
2015-08-13 11:40:00,35.58,35.6,35.57,35.6,962900.0,28.4519,28.4679,28.4439,28.4679,962900.0
2015-08-13 11:45:00,35.6,35.63,35.6,35.63,774301.0,28.4679,28.4919,28.4679,28.4919,774301.0
2015-08-13 11:50:00,35.63,35.65,35.61,35.64,1004778.0,28.4919,28.5079,28.4759,28.4999,1004778.0
2015-08-13 11:55:00,35.64,35.65,35.62,35.65,567020.0,28.4999,28.5079,28.4839,28.5079,567020.0
2015-08-13 12:00:00,35.64,35.68,35.64,35.68,381735.0,28.4999,28.5319,28.4999,28.5319,381735.0
2015-08-13 12:05:00,35.68,35.71,35.67,35.67,490022.0,28.5319,28.5559,28.5239,28.5239,490022.0
2015-08-13 12:10:00,35.67,35.68,35.65,35.67,366465.0,28.5239,28.5319,28.5079,28.5239,366465.0
2015-08-13 12:15:00,35.66,35.68,35.65,35.66,353679.0,28.5159,28.5319,28.5079,28.5159,353679.0
2015-08-13 12:20:00,35.66,35.67,35.64,35.65,663876.0,28.5159,28.5239,28.4999,28.5079,663876.0
2015-08-13 12:25:00,35.65,35.67,35.63,35.66,555489.0,28.5079,28.5239,28.4919,28.5159,555489.0
2015-08-13 12:30:00,35.66,35.67,35.62,35.62,521571.0,28.5159,28.5239,28.4839,28.4839,521571.0
2015-08-13 12:35:00,35.62,35.62,35.59,35.61,673383.0,28.4839,28.4839,28.4599,28.4759,673383.0
2015-08-13 12:40:00,35.61,35.62,35.58,35.59,1177389.0,28.4759,28.4839,28.4519,28.4599,1177389.0
2015-08-13 12:45:00,35.59,35.63,35.58,35.61,469836.0,28.4599,28.4919,28.4519,28.4759,469836.0
2015-08-13 12:50:00,35.61,35.63,35.6,35.63,1027940.0,28.4759,28.4919,28.4679,28.4919,1027940.0
2015-08-13 12:55:00,35.63,35.63,35.58,35.59,423531.0,28.4919,28.4919,28.4519,28.4599,423531.0
2015-08-13 13:00:00,35.59,35.61,35.58,35.61,196900.0,28.4599,28.4759,28.4519,28.4759,196900.0
2015-08-13 13:05:00,35.61,35.62,35.6,35.62,209760.0,28.4759,28.4839,28.4679,28.4839,209760.0
2015-08-13 13:10:00,35.61,35.62,35.6,35.61,182466.0,28.4759,28.4839,28.4679,28.4759,182466.0
2015-08-13 13:15:00,35.61,35.62,35.59,35.61,206738.0,28.4759,28.4839,28.4599,28.4759,206738.0
2015-08-13 13:20:00,35.61,35.64,35.6,35.62,222741.0,28.4759,28.4999,28.4679,28.4839,222741.0
2015-08-13 13:25:00,35.63,35.64,35.61,35.64,164585.0,28.4919,28.4999,28.4759,28.4999,164585.0
2015-08-13 13:30:00,35.64,35.66,35.63,35.65,483470.0,28.4999,28.5159,28.4919,28.5079,483470.0
2015-08-13 13:35:00,35.65,35.66,35.63,35.66,266041.0,28.5079,28.5159,28.4919,28.5159,266041.0
2015-08-13 13:40:00,35.65,35.66,35.63,35.64,303185.0,28.5079,28.5159,28.4919,28.4999,303185.0
2015-08-13 13:45:00,35.64,35.65,35.63,35.63,265101.0,28.4999,28.5079,28.4919,28.4919,265101.0
2015-08-13 13:50:00,35.64,35.64,35.6,35.63,228597.0,28.4999,28.4999,28.4679,28.4919,228597.0
2015-08-13 13:55:00,35.63,35.63,35.61,35.62,211921.0,28.4919,28.4919,28.4759,28.4839,211921.0
2015-08-13 14:00:00,35.62,35.66,35.61,35.66,317547.0,28.4839,28.5159,28.4759,28.5159,317547.0
2015-08-13 14:05:00,35.66,35.66,35.64,35.65,354081.0,28.5159,28.5159,28.4999,28.5079,354081.0
2015-08-13 14:10:00,35.65,35.66,35.63,35.65,260774.0,28.5079,28.5159,28.4919,28.5079,260774.0
2015-08-13 14:15:00,35.64,35.65,35.62,35.64,232517.0,28.4999,28.5079,28.4839,28.4999,232517.0
2015-08-13 14:20:00,35.64,35.66,35.63,35.66,327389.0,28.4999,28.5159,28.4919,28.5159,327389.0
2015-08-13 14:25:00,35.65,35.67,35.64,35.66,528268.0,28.5079,28.5239,28.4999,28.5159,528268.0
2015-08-13 14:30:00,35.66,35.67,35.65,35.66,497947.0,28.5159,28.5239,28.5079,28.5159,497947.0
2015-08-13 14:35:00,35.66,35.67,35.65,35.66,159584.0,28.5159,28.5239,28.5079,28.5159,159584.0
2015-08-13 14:40:00,35.66,35.66,35.65,35.65,192873.0,28.5159,28.5159,28.5079,28.5079,192873.0
2015-08-13 14:45:00,35.65,35.67,35.65,35.66,164484.0,28.5079,28.5239,28.5079,28.5159,164484.0
2015-08-13 14:50:00,35.67,35.69,35.66,35.68,321605.0,28.5239,28.5399,28.5159,28.5319,321605.0
2015-08-13 14:55:00,35.68,35.69,35.67,35.69,224760.0,28.5319,28.5399,28.5239,28.5399,224760.0
2015-08-13 15:00:00,35.69,35.69,35.67,35.68,595462.0,28.5399,28.5399,28.5239,28.5319,595462.0
2015-08-13 15:05:00,35.68,35.68,35.64,35.65,268121.0,28.5319,28.5319,28.4999,28.5079,268121.0
2015-08-13 15:10:00,35.64,35.66,35.62,35.64,524681.0,28.4999,28.5159,28.4839,28.4999,524681.0
2015-08-13 15:15:00,35.64,35.65,35.6,35.6,1222414.0,28.4999,28.5079,28.4679,28.4679,1222414.0
2015-08-13 15:20:00,35.6,35.61,35.54,35.55,1064696.0,28.4679,28.4759,28.4199,28.4279,1064696.0
2015-08-13 15:25:00,35.55,35.56,35.53,35.54,217660.0,28.4279,28.4359,28.4119,28.4199,217660.0
2015-08-13 15:30:00,35.54,35.54,35.5,35.51,533592.0,28.4199,28.4199,28.3879,28.3959,533592.0
2015-08-13 15:35:00,35.51,35.53,35.49,35.51,829033.0,28.3959,28.4119,28.3799,28.3959,829033.0
2015-08-13 15:40:00,35.51,35.53,35.49,35.52,625753.0,28.3959,28.4119,28.3799,28.4039,625753.0
2015-08-13 15:45:00,35.51,35.53,35.5,35.52,914287.0,28.3959,28.4119,28.3879,28.4039,914287.0
2015-08-13 15:50:00,35.52,35.53,35.5,35.51,707227.0,28.4039,28.4119,28.3879,28.3959,707227.0
2015-08-13 15:55:00,35.51,35.54,35.48,35.5,4408737.0,28.3959,28.4199,28.3719,28.3879,4408737.0
2015-08-14 09:30:00,35.57,35.64,35.55,35.61,825715.0,28.4439,28.4999,28.4279,28.4759,825715.0
2015-08-14 09:35:00,35.6,35.63,35.58,35.61,496631.0,28.4679,28.4919,28.4519,28.4759,496631.0
2015-08-14 09:40:00,35.61,35.61,35.57,35.6,387186.0,28.4759,28.4759,28.4439,28.4679,387186.0
2015-08-14 09:45:00,35.6,35.62,35.58,35.6,423534.0,28.4679,28.4839,28.4519,28.4679,423534.0
2015-08-14 09:50:00,35.6,35.66,35.59,35.64,401576.0,28.4679,28.5159,28.4599,28.4999,401576.0
2015-08-14 09:55:00,35.65,35.65,35.6,35.63,239431.0,28.5079,28.5079,28.4679,28.4919,239431.0
2015-08-14 10:00:00,35.63,35.68,35.62,35.67,487552.0,28.4919,28.5319,28.4839,28.5239,487552.0
2015-08-14 10:05:00,35.67,35.68,35.61,35.62,329469.0,28.5239,28.5319,28.4759,28.4839,329469.0
2015-08-14 10:10:00,35.62,35.63,35.6,35.62,196659.0,28.4839,28.4919,28.4679,28.4839,196659.0
2015-08-14 10:15:00,35.63,35.66,35.61,35.63,634998.0,28.4919,28.5159,28.4759,28.4919,634998.0
2015-08-14 10:20:00,35.63,35.64,35.6,35.63,228257.0,28.4919,28.4999,28.4679,28.4919,228257.0
2015-08-14 10:25:00,35.63,35.64,35.6,35.62,321963.0,28.4919,28.4999,28.4679,28.4839,321963.0
2015-08-14 10:30:00,35.62,35.66,35.61,35.64,170315.0,28.4839,28.5159,28.4759,28.4999,170315.0
2015-08-14 10:35:00,35.65,35.66,35.63,35.64,194461.0,28.5079,28.5159,28.4919,28.4999,194461.0
2015-08-14 10:40:00,35.64,35.66,35.62,35.63,204792.0,28.4999,28.5159,28.4839,28.4919,204792.0
2015-08-14 10:45:00,35.64,35.64,35.58,35.59,200538.0,28.4999,28.4999,28.4519,28.4599,200538.0
2015-08-14 10:50:00,35.59,35.61,35.57,35.59,292938.0,28.4599,28.4759,28.4439,28.4599,292938.0
2015-08-14 10:55:00,35.59,35.6,35.56,35.57,209297.0,28.4599,28.4679,28.4359,28.4439,209297.0
2015-08-14 11:00:00,35.57,35.58,35.55,35.57,630696.0,28.4439,28.4519,28.4279,28.4439,630696.0
2015-08-14 11:05:00,35.57,35.58,35.53,35.54,361907.0,28.4439,28.4519,28.4119,28.4199,361907.0
2015-08-14 11:10:00,35.55,35.56,35.53,35.53,141015.0,28.4279,28.4359,28.4119,28.4119,141015.0
2015-08-14 11:15:00,35.53,35.55,35.51,35.53,246277.0,28.4119,28.4279,28.3959,28.4119,246277.0
2015-08-14 11:20:00,35.53,35.57,35.52,35.56,128548.0,28.4119,28.4439,28.4039,28.4359,128548.0
2015-08-14 11:25:00,35.57,35.59,35.55,35.58,308264.0,28.4439,28.4599,28.4279,28.4519,308264.0
2015-08-14 11:30:00,35.58,35.59,35.55,35.56,202732.0,28.4519,28.4599,28.4279,28.4359,202732.0
2015-08-14 11:35:00,35.56,35.59,35.55,35.59,294411.0,28.4359,28.4599,28.4279,28.4599,294411.0
2015-08-14 11:40:00,35.58,35.6,35.57,35.59,220067.0,28.4519,28.4679,28.4439,28.4599,220067.0
2015-08-14 11:45:00,35.58,35.59,35.56,35.58,328082.0,28.4519,28.4599,28.4359,28.4519,328082.0
2015-08-14 11:50:00,35.58,35.59,35.56,35.58,179206.0,28.4519,28.4599,28.4359,28.4519,179206.0
2015-08-14 11:55:00,35.58,35.6,35.57,35.59,226750.0,28.4519,28.4679,28.4439,28.4599,226750.0
2015-08-14 12:00:00,35.59,35.59,35.56,35.57,216529.0,28.4599,28.4599,28.4359,28.4439,216529.0
2015-08-14 12:05:00,35.57,35.57,35.54,35.55,202041.0,28.4439,28.4439,28.4199,28.4279,202041.0
2015-08-14 12:10:00,35.55,35.56,35.53,35.54,395655.0,28.4279,28.4359,28.4119,28.4199,395655.0
2015-08-14 12:15:00,35.54,35.55,35.53,35.55,119041.0,28.4199,28.4279,28.4119,28.4279,119041.0
2015-08-14 12:20:00,35.55,35.55,35.52,35.52,196227.0,28.4279,28.4279,28.4039,28.4039,196227.0
2015-08-14 12:25:00,35.52,35.53,35.52,35.53,54855.0,28.4039,28.4119,28.4039,28.4119,54855.0
2015-08-14 12:30:00,35.52,35.55,35.52,35.55,81852.0,28.4039,28.4279,28.4039,28.4279,81852.0
2015-08-14 12:35:00,35.55,35.55,35.53,35.53,181070.0,28.4279,28.4279,28.4119,28.4119,181070.0
2015-08-14 12:40:00,35.53,35.53,35.52,35.52,31288.0,28.4119,28.4119,28.4039,28.4039,31288.0
2015-08-14 12:45:00,35.53,35.53,35.49,35.49,300475.0,28.4119,28.4119,28.3799,28.3799,300475.0
2015-08-14 12:50:00,35.49,35.51,35.49,35.5,74658.0,28.3799,28.3959,28.3799,28.3879,74658.0
2015-08-14 12:55:00,35.5,35.54,35.5,35.54,207221.0,28.3879,28.4199,28.3879,28.4199,207221.0
2015-08-14 13:00:00,35.54,35.54,35.52,35.54,152246.0,28.4199,28.4199,28.4039,28.4199,152246.0
2015-08-14 13:05:00,35.54,35.56,35.53,35.56,206542.0,28.4199,28.4359,28.4119,28.4359,206542.0
2015-08-14 13:10:00,35.55,35.6,35.55,35.59,214516.0,28.4279,28.4679,28.4279,28.4599,214516.0
2015-08-14 13:15:00,35.6,35.62,35.59,35.6,148208.0,28.4679,28.4839,28.4599,28.4679,148208.0
2015-08-14 13:20:00,35.61,35.61,35.59,35.6,55405.0,28.4759,28.4759,28.4599,28.4679,55405.0
2015-08-14 13:25:00,35.6,35.6,35.58,35.58,97048.0,28.4679,28.4679,28.4519,28.4519,97048.0
2015-08-14 13:30:00,35.59,35.61,35.58,35.59,210766.0,28.4599,28.4759,28.4519,28.4599,210766.0
2015-08-14 13:35:00,35.59,35.59,35.57,35.58,52903.0,28.4599,28.4599,28.4439,28.4519,52903.0
2015-08-14 13:40:00,35.58,35.59,35.57,35.58,111441.0,28.4519,28.4599,28.4439,28.4519,111441.0
2015-08-14 13:45:00,35.59,35.59,35.55,35.55,140733.0,28.4599,28.4599,28.4279,28.4279,140733.0
2015-08-14 13:50:00,35.55,35.56,35.54,35.54,69594.0,28.4279,28.4359,28.4199,28.4199,69594.0
2015-08-14 13:55:00,35.54,35.55,35.54,35.55,205913.0,28.4199,28.4279,28.4199,28.4279,205913.0
2015-08-14 14:00:00,35.55,35.56,35.55,35.56,95817.0,28.4279,28.4359,28.4279,28.4359,95817.0
2015-08-14 14:05:00,35.56,35.56,35.54,35.55,130071.0,28.4359,28.4359,28.4199,28.4279,130071.0
2015-08-14 14:10:00,35.55,35.56,35.54,35.56,89453.0,28.4279,28.4359,28.4199,28.4359,89453.0
2015-08-14 14:15:00,35.56,35.56,35.55,35.55,101787.0,28.4359,28.4359,28.4279,28.4279,101787.0
2015-08-14 14:20:00,35.55,35.56,35.55,35.56,118848.0,28.4279,28.4359,28.4279,28.4359,118848.0
2015-08-14 14:25:00,35.56,35.56,35.55,35.56,76546.0,28.4359,28.4359,28.4279,28.4359,76546.0
2015-08-14 14:30:00,35.56,35.56,35.54,35.55,361563.0,28.4359,28.4359,28.4199,28.4279,361563.0
2015-08-14 14:35:00,35.55,35.55,35.54,35.55,315261.0,28.4279,28.4279,28.4199,28.4279,315261.0
2015-08-14 14:40:00,35.55,35.56,35.54,35.55,145695.0,28.4279,28.4359,28.4199,28.4279,145695.0
2015-08-14 14:45:00,35.56,35.56,35.54,35.55,96036.0,28.4359,28.4359,28.4199,28.4279,96036.0
2015-08-14 14:50:00,35.55,35.55,35.54,35.55,64286.0,28.4279,28.4279,28.4199,28.4279,64286.0
2015-08-14 14:55:00,35.55,35.56,35.54,35.55,167531.0,28.4279,28.4359,28.4199,28.4279,167531.0
2015-08-14 15:00:00,35.55,35.57,35.54,35.55,208271.0,28.4279,28.4439,28.4199,28.4279,208271.0
2015-08-14 15:05:00,35.56,35.58,35.56,35.58,336999.0,28.4359,28.4519,28.4359,28.4519,336999.0
2015-08-14 15:10:00,35.58,35.58,35.57,35.58,71167.0,28.4519,28.4519,28.4439,28.4519,71167.0
2015-08-14 15:15:00,35.58,35.6,35.58,35.59,158410.0,28.4519,28.4679,28.4519,28.4599,158410.0
2015-08-14 15:20:00,35.6,35.6,35.58,35.59,272948.0,28.4679,28.4679,28.4519,28.4599,272948.0
2015-08-14 15:25:00,35.59,35.59,35.56,35.57,230903.0,28.4599,28.4599,28.4359,28.4439,230903.0
2015-08-14 15:30:00,35.57,35.57,35.55,35.56,326904.0,28.4439,28.4439,28.4279,28.4359,326904.0
2015-08-14 15:35:00,35.55,35.56,35.55,35.55,167789.0,28.4279,28.4359,28.4279,28.4279,167789.0
2015-08-14 15:40:00,35.55,35.56,35.53,35.54,540806.0,28.4279,28.4359,28.4119,28.4199,540806.0
2015-08-14 15:45:00,35.54,35.55,35.53,35.55,516229.0,28.4199,28.4279,28.4119,28.4279,516229.0
2015-08-14 15:50:00,35.55,35.55,35.51,35.51,932204.0,28.4279,28.4279,28.3959,28.3959,932204.0
2015-08-14 15:55:00,35.52,35.54,35.51,35.54,3528339.0,28.4039,28.4199,28.3959,28.4199,3528339.0
2015-08-17 09:30:00,35.02,35.04,34.95,34.97,2246386.0,28.0041,28.0201,27.9481,27.9641,2246386.0
2015-08-17 09:35:00,34.96,35.01,34.95,34.99,1755294.0,27.9561,27.9961,27.9481,27.9801,1755294.0
2015-08-17 09:40:00,35.0,35.02,34.99,35.0,678290.0,27.9881,28.0041,27.9801,27.9881,678290.0
2015-08-17 09:45:00,35.01,35.01,34.96,34.97,2924240.0,27.9961,27.9961,27.9561,27.9641,2924240.0
2015-08-17 09:50:00,34.97,35.02,34.97,35.02,487545.0,27.9641,28.0041,27.9641,28.0041,487545.0
2015-08-17 09:55:00,35.02,35.04,35.0,35.04,808398.0,28.0041,28.0201,27.9881,28.0201,808398.0
2015-08-17 10:00:00,35.04,35.06,35.0,35.05,768072.0,28.0201,28.0361,27.9881,28.0281,768072.0
2015-08-17 10:05:00,35.04,35.06,35.03,35.04,562493.0,28.0201,28.0361,28.0121,28.0201,562493.0
2015-08-17 10:10:00,35.04,35.07,35.02,35.06,812013.0,28.0201,28.0441,28.0041,28.0361,812013.0
2015-08-17 10:15:00,35.05,35.14,35.05,35.11,650478.0,28.0281,28.1001,28.0281,28.0761,650478.0
2015-08-17 10:20:00,35.11,35.13,35.07,35.08,473373.0,28.0761,28.0921,28.0441,28.0521,473373.0
2015-08-17 10:25:00,35.08,35.09,35.05,35.08,648699.0,28.0521,28.0601,28.0281,28.0521,648699.0
2015-08-17 10:30:00,35.08,35.09,35.06,35.06,445996.0,28.0521,28.0601,28.0361,28.0361,445996.0
2015-08-17 10:35:00,35.06,35.08,35.02,35.04,321233.0,28.0361,28.0521,28.0041,28.0201,321233.0
2015-08-17 10:40:00,35.03,35.06,35.02,35.06,398324.0,28.0121,28.0361,28.0041,28.0361,398324.0
2015-08-17 10:45:00,35.05,35.1,35.05,35.07,592690.0,28.0281,28.0681,28.0281,28.0441,592690.0
2015-08-17 10:50:00,35.07,35.12,35.06,35.12,309988.0,28.0441,28.0841,28.0361,28.0841,309988.0
2015-08-17 10:55:00,35.12,35.14,35.1,35.11,526541.0,28.0841,28.1001,28.0681,28.0761,526541.0
2015-08-17 11:00:00,35.11,35.15,35.09,35.13,770740.0,28.0761,28.1081,28.0601,28.0921,770740.0
2015-08-17 11:05:00,35.12,35.13,35.11,35.12,273178.0,28.0841,28.0921,28.0761,28.0841,273178.0
2015-08-17 11:10:00,35.13,35.14,35.11,35.11,209156.0,28.0921,28.1001,28.0761,28.0761,209156.0
2015-08-17 11:15:00,35.12,35.13,35.1,35.13,226105.0,28.0841,28.0921,28.0681,28.0921,226105.0
2015-08-17 11:20:00,35.13,35.17,35.12,35.17,686963.0,28.0921,28.1241,28.0841,28.1241,686963.0
2015-08-17 11:25:00,35.17,35.18,35.12,35.13,284948.0,28.1241,28.132,28.0841,28.0921,284948.0
2015-08-17 11:30:00,35.13,35.14,35.1,35.13,408582.0,28.0921,28.1001,28.0681,28.0921,408582.0
2015-08-17 11:35:00,35.13,35.13,35.1,35.11,252770.0,28.0921,28.0921,28.0681,28.0761,252770.0
2015-08-17 11:40:00,35.12,35.14,35.1,35.11,255432.0,28.0841,28.1001,28.0681,28.0761,255432.0
2015-08-17 11:45:00,35.12,35.14,35.1,35.14,226131.0,28.0841,28.1001,28.0681,28.1001,226131.0
2015-08-17 11:50:00,35.13,35.14,35.09,35.1,155667.0,28.0921,28.1001,28.0601,28.0681,155667.0
2015-08-17 11:55:00,35.09,35.1,35.07,35.1,228815.0,28.0601,28.0681,28.0441,28.0681,228815.0
2015-08-17 12:00:00,35.1,35.11,35.08,35.09,156637.0,28.0681,28.0761,28.0521,28.0601,156637.0
2015-08-17 12:05:00,35.1,35.12,35.09,35.1,150521.0,28.0681,28.0841,28.0601,28.0681,150521.0
2015-08-17 12:10:00,35.11,35.11,35.09,35.1,148009.0,28.0761,28.0761,28.0601,28.0681,148009.0
2015-08-17 12:15:00,35.1,35.1,35.07,35.07,255814.0,28.0681,28.0681,28.0441,28.0441,255814.0
2015-08-17 12:20:00,35.07,35.11,35.07,35.1,458277.0,28.0441,28.0761,28.0441,28.0681,458277.0
2015-08-17 12:25:00,35.09,35.1,35.09,35.09,135086.0,28.0601,28.0681,28.0601,28.0601,135086.0
2015-08-17 12:30:00,35.09,35.11,35.09,35.1,238768.0,28.0601,28.0761,28.0601,28.0681,238768.0
2015-08-17 12:35:00,35.11,35.12,35.1,35.12,171119.0,28.0761,28.0841,28.0681,28.0841,171119.0
2015-08-17 12:40:00,35.12,35.12,35.1,35.11,209184.0,28.0841,28.0841,28.0681,28.0761,209184.0
2015-08-17 12:45:00,35.12,35.12,35.08,35.09,202710.0,28.0841,28.0841,28.0521,28.0601,202710.0
2015-08-17 12:50:00,35.09,35.12,35.09,35.11,162604.0,28.0601,28.0841,28.0601,28.0761,162604.0
2015-08-17 12:55:00,35.11,35.13,35.11,35.13,149730.0,28.0761,28.0921,28.0761,28.0921,149730.0
2015-08-17 13:00:00,35.13,35.15,35.12,35.13,381691.0,28.0921,28.1081,28.0841,28.0921,381691.0
2015-08-17 13:05:00,35.13,35.14,35.11,35.12,142253.0,28.0921,28.1001,28.0761,28.0841,142253.0
2015-08-17 13:10:00,35.13,35.14,35.11,35.13,199820.0,28.0921,28.1001,28.0761,28.0921,199820.0
2015-08-17 13:15:00,35.13,35.13,35.11,35.12,150224.0,28.0921,28.0921,28.0761,28.0841,150224.0
2015-08-17 13:20:00,35.12,35.14,35.11,35.13,126054.0,28.0841,28.1001,28.0761,28.0921,126054.0
2015-08-17 13:25:00,35.13,35.15,35.12,35.14,190394.0,28.0921,28.1081,28.0841,28.1001,190394.0
2015-08-17 13:30:00,35.14,35.17,35.12,35.16,914374.0,28.1001,28.1241,28.0841,28.1161,914374.0
2015-08-17 13:35:00,35.16,35.17,35.14,35.14,114219.0,28.1161,28.1241,28.1001,28.1001,114219.0
2015-08-17 13:40:00,35.15,35.15,35.14,35.15,122909.0,28.1081,28.1081,28.1001,28.1081,122909.0
2015-08-17 13:45:00,35.15,35.16,35.14,35.16,571684.0,28.1081,28.1161,28.1001,28.1161,571684.0
2015-08-17 13:50:00,35.15,35.16,35.14,35.15,466926.0,28.1081,28.1161,28.1001,28.1081,466926.0
2015-08-17 13:55:00,35.15,35.15,35.13,35.13,280899.0,28.1081,28.1081,28.0921,28.0921,280899.0
2015-08-17 14:00:00,35.14,35.16,35.14,35.15,198002.0,28.1001,28.1161,28.1001,28.1081,198002.0
2015-08-17 14:05:00,35.15,35.16,35.13,35.14,282032.0,28.1081,28.1161,28.0921,28.1001,282032.0
2015-08-17 14:10:00,35.14,35.14,35.12,35.12,733020.0,28.1001,28.1001,28.0841,28.0841,733020.0
2015-08-17 14:15:00,35.13,35.13,35.11,35.12,189399.0,28.0921,28.0921,28.0761,28.0841,189399.0
2015-08-17 14:20:00,35.12,35.14,35.11,35.13,69814.0,28.0841,28.1001,28.0761,28.0921,69814.0
2015-08-17 14:25:00,35.14,35.14,35.1,35.11,142477.0,28.1001,28.1001,28.0681,28.0761,142477.0
2015-08-17 14:30:00,35.11,35.14,35.1,35.13,244996.0,28.0761,28.1001,28.0681,28.0921,244996.0
2015-08-17 14:35:00,35.13,35.14,35.12,35.14,98252.0,28.0921,28.1001,28.0841,28.1001,98252.0
2015-08-17 14:40:00,35.14,35.15,35.13,35.15,109337.0,28.1001,28.1081,28.0921,28.1081,109337.0
2015-08-17 14:45:00,35.15,35.16,35.14,35.14,149597.0,28.1081,28.1161,28.1001,28.1001,149597.0
2015-08-17 14:50:00,35.14,35.15,35.13,35.14,55611.0,28.1001,28.1081,28.0921,28.1001,55611.0
2015-08-17 14:55:00,35.14,35.15,35.13,35.14,140711.0,28.1001,28.1081,28.0921,28.1001,140711.0
2015-08-17 15:00:00,35.14,35.15,35.12,35.13,211497.0,28.1001,28.1081,28.0841,28.0921,211497.0
2015-08-17 15:05:00,35.13,35.14,35.12,35.14,116680.0,28.0921,28.1001,28.0841,28.1001,116680.0
2015-08-17 15:10:00,35.13,35.14,35.12,35.13,188422.0,28.0921,28.1001,28.0841,28.0921,188422.0
2015-08-17 15:15:00,35.13,35.13,35.11,35.12,258675.0,28.0921,28.0921,28.0761,28.0841,258675.0
2015-08-17 15:20:00,35.12,35.12,35.11,35.12,151693.0,28.0841,28.0841,28.0761,28.0841,151693.0
2015-08-17 15:25:00,35.12,35.13,35.11,35.13,329469.0,28.0841,28.0921,28.0761,28.0921,329469.0
2015-08-17 15:30:00,35.13,35.13,35.12,35.13,193930.0,28.0921,28.0921,28.0841,28.0921,193930.0
2015-08-17 15:35:00,35.13,35.13,35.12,35.13,97565.0,28.0921,28.0921,28.0841,28.0921,97565.0
2015-08-17 15:40:00,35.13,35.14,35.12,35.13,398852.0,28.0921,28.1001,28.0841,28.0921,398852.0
2015-08-17 15:45:00,35.14,35.15,35.13,35.14,312947.0,28.1001,28.1081,28.0921,28.1001,312947.0
2015-08-17 15:50:00,35.14,35.16,35.13,35.16,783696.0,28.1001,28.1161,28.0921,28.1161,783696.0
2015-08-17 15:55:00,35.16,35.17,35.13,35.14,2968699.0,28.1161,28.1241,28.0921,28.1001,2968699.0
2015-08-18 09:30:00,34.75,34.76,34.68,34.71,2576691.0,27.7882,27.7962,27.7322,27.7562,2576691.0
2015-08-18 09:35:00,34.71,34.72,34.68,34.72,1308921.0,27.7562,27.7642,27.7322,27.7642,1308921.0
2015-08-18 09:40:00,34.72,34.73,34.66,34.67,1506559.0,27.7642,27.7722,27.7162,27.7242,1506559.0
2015-08-18 09:45:00,34.66,34.67,34.65,34.67,1031201.0,27.7162,27.7242,27.7082,27.7242,1031201.0
2015-08-18 09:50:00,34.67,34.67,34.65,34.66,515668.0,27.7242,27.7242,27.7082,27.7162,515668.0
2015-08-18 09:55:00,34.66,34.68,34.65,34.66,493290.0,27.7162,27.7322,27.7082,27.7162,493290.0
2015-08-18 10:00:00,34.66,34.7,34.64,34.7,707777.0,27.7162,27.7482,27.7002,27.7482,707777.0
2015-08-18 10:05:00,34.69,34.72,34.68,34.72,324702.0,27.7402,27.7642,27.7322,27.7642,324702.0
2015-08-18 10:10:00,34.71,34.74,34.7,34.73,414376.0,27.7562,27.7802,27.7482,27.7722,414376.0
2015-08-18 10:15:00,34.73,34.76,34.71,34.76,475285.0,27.7722,27.7962,27.7562,27.7962,475285.0
2015-08-18 10:20:00,34.76,34.79,34.75,34.76,413139.0,27.7962,27.8202,27.7882,27.7962,413139.0
2015-08-18 10:25:00,34.76,34.77,34.74,34.75,388282.0,27.7962,27.8042,27.7802,27.7882,388282.0
2015-08-18 10:30:00,34.74,34.77,34.74,34.77,511684.0,27.7802,27.8042,27.7802,27.8042,511684.0
2015-08-18 10:35:00,34.77,34.78,34.74,34.77,672567.0,27.8042,27.8122,27.7802,27.8042,672567.0
2015-08-18 10:40:00,34.78,34.81,34.77,34.79,542587.0,27.8122,27.8362,27.8042,27.8202,542587.0
2015-08-18 10:45:00,34.79,34.81,34.78,34.8,480698.0,27.8202,27.8362,27.8122,27.8282,480698.0
2015-08-18 10:50:00,34.8,34.82,34.79,34.82,457575.0,27.8282,27.8442,27.8202,27.8442,457575.0
2015-08-18 10:55:00,34.82,34.85,34.81,34.82,454363.0,27.8442,27.8682,27.8362,27.8442,454363.0
2015-08-18 11:00:00,34.82,34.83,34.78,34.79,404095.0,27.8442,27.8522,27.8122,27.8202,404095.0
2015-08-18 11:05:00,34.79,34.8,34.77,34.8,336293.0,27.8202,27.8282,27.8042,27.8282,336293.0
2015-08-18 11:10:00,34.8,34.8,34.79,34.8,83045.0,27.8282,27.8282,27.8202,27.8282,83045.0
2015-08-18 11:15:00,34.8,34.8,34.78,34.79,143479.0,27.8282,27.8282,27.8122,27.8202,143479.0
2015-08-18 11:20:00,34.78,34.79,34.76,34.77,393899.0,27.8122,27.8202,27.7962,27.8042,393899.0
2015-08-18 11:25:00,34.77,34.79,34.76,34.77,139858.0,27.8042,27.8202,27.7962,27.8042,139858.0
2015-08-18 11:30:00,34.76,34.77,34.72,34.73,524123.0,27.7962,27.8042,27.7642,27.7722,524123.0
2015-08-18 11:35:00,34.74,34.75,34.72,34.72,254275.0,27.7802,27.7882,27.7642,27.7642,254275.0
2015-08-18 11:40:00,34.73,34.74,34.72,34.73,287203.0,27.7722,27.7802,27.7642,27.7722,287203.0
2015-08-18 11:45:00,34.74,34.74,34.72,34.73,140196.0,27.7802,27.7802,27.7642,27.7722,140196.0
2015-08-18 11:50:00,34.73,34.74,34.72,34.73,198596.0,27.7722,27.7802,27.7642,27.7722,198596.0
2015-08-18 11:55:00,34.73,34.75,34.73,34.73,356156.0,27.7722,27.7882,27.7722,27.7722,356156.0
2015-08-18 12:00:00,34.73,34.75,34.72,34.74,449167.0,27.7722,27.7882,27.7642,27.7802,449167.0
2015-08-18 12:05:00,34.74,34.75,34.73,34.75,153008.0,27.7802,27.7882,27.7722,27.7882,153008.0
2015-08-18 12:10:00,34.75,34.78,34.75,34.78,135707.0,27.7882,27.8122,27.7882,27.8122,135707.0
2015-08-18 12:15:00,34.78,34.79,34.76,34.76,241206.0,27.8122,27.8202,27.7962,27.7962,241206.0
2015-08-18 12:20:00,34.77,34.79,34.76,34.79,181995.0,27.8042,27.8202,27.7962,27.8202,181995.0
2015-08-18 12:25:00,34.79,34.82,34.78,34.81,331152.0,27.8202,27.8442,27.8122,27.8362,331152.0
2015-08-18 12:30:00,34.81,34.82,34.77,34.78,218931.0,27.8362,27.8442,27.8042,27.8122,218931.0
2015-08-18 12:35:00,34.79,34.8,34.78,34.8,168735.0,27.8202,27.8282,27.8122,27.8282,168735.0
2015-08-18 12:40:00,34.79,34.8,34.78,34.79,253615.0,27.8202,27.8282,27.8122,27.8202,253615.0
2015-08-18 12:45:00,34.8,34.8,34.77,34.78,292637.0,27.8282,27.8282,27.8042,27.8122,292637.0
2015-08-18 12:50:00,34.79,34.8,34.78,34.8,234683.0,27.8202,27.8282,27.8122,27.8282,234683.0
2015-08-18 12:55:00,34.8,34.81,34.78,34.79,355457.0,27.8282,27.8362,27.8122,27.8202,355457.0
2015-08-18 13:00:00,34.79,34.79,34.76,34.79,362152.0,27.8202,27.8202,27.7962,27.8202,362152.0
2015-08-18 13:05:00,34.79,34.8,34.77,34.78,219243.0,27.8202,27.8282,27.8042,27.8122,219243.0
2015-08-18 13:10:00,34.77,34.78,34.77,34.77,111885.0,27.8042,27.8122,27.8042,27.8042,111885.0
2015-08-18 13:15:00,34.77,34.78,34.76,34.77,128669.0,27.8042,27.8122,27.7962,27.8042,128669.0
2015-08-18 13:20:00,34.77,34.77,34.75,34.76,100003.0,27.8042,27.8042,27.7882,27.7962,100003.0
2015-08-18 13:25:00,34.75,34.76,34.75,34.76,42670.0,27.7882,27.7962,27.7882,27.7962,42670.0
2015-08-18 13:30:00,34.76,34.77,34.75,34.77,235766.0,27.7962,27.8042,27.7882,27.8042,235766.0
2015-08-18 13:35:00,34.77,34.77,34.74,34.76,351380.0,27.8042,27.8042,27.7802,27.7962,351380.0
2015-08-18 13:40:00,34.76,34.77,34.75,34.76,207412.0,27.7962,27.8042,27.7882,27.7962,207412.0
2015-08-18 13:45:00,34.76,34.76,34.74,34.74,83948.0,27.7962,27.7962,27.7802,27.7802,83948.0
2015-08-18 13:50:00,34.74,34.75,34.73,34.75,112518.0,27.7802,27.7882,27.7722,27.7882,112518.0
2015-08-18 13:55:00,34.74,34.76,34.73,34.76,137988.0,27.7802,27.7962,27.7722,27.7962,137988.0
2015-08-18 14:00:00,34.75,34.76,34.72,34.75,257254.0,27.7882,27.7962,27.7642,27.7882,257254.0
2015-08-18 14:05:00,34.75,34.79,34.74,34.79,152988.0,27.7882,27.8202,27.7802,27.8202,152988.0
2015-08-18 14:10:00,34.79,34.81,34.78,34.8,273251.0,27.8202,27.8362,27.8122,27.8282,273251.0
2015-08-18 14:15:00,34.8,34.82,34.8,34.81,242047.0,27.8282,27.8442,27.8282,27.8362,242047.0
2015-08-18 14:20:00,34.81,34.84,34.81,34.82,353445.0,27.8362,27.8602,27.8362,27.8442,353445.0
2015-08-18 14:25:00,34.83,34.83,34.8,34.8,194606.0,27.8522,27.8522,27.8282,27.8282,194606.0
2015-08-18 14:30:00,34.8,34.82,34.8,34.82,248478.0,27.8282,27.8442,27.8282,27.8442,248478.0
2015-08-18 14:35:00,34.82,34.82,34.8,34.8,297454.0,27.8442,27.8442,27.8282,27.8282,297454.0
2015-08-18 14:40:00,34.8,34.81,34.78,34.78,233068.0,27.8282,27.8362,27.8122,27.8122,233068.0
2015-08-18 14:45:00,34.78,34.8,34.77,34.79,206749.0,27.8122,27.8282,27.8042,27.8202,206749.0
2015-08-18 14:50:00,34.78,34.79,34.76,34.78,263227.0,27.8122,27.8202,27.7962,27.8122,263227.0
2015-08-18 14:55:00,34.78,34.78,34.77,34.77,223443.0,27.8122,27.8122,27.8042,27.8042,223443.0
2015-08-18 15:00:00,34.77,34.78,34.74,34.75,400626.0,27.8042,27.8122,27.7802,27.7882,400626.0
2015-08-18 15:05:00,34.75,34.76,34.74,34.75,148170.0,27.7882,27.7962,27.7802,27.7882,148170.0
2015-08-18 15:10:00,34.76,34.77,34.75,34.76,304304.0,27.7962,27.8042,27.7882,27.7962,304304.0
2015-08-18 15:15:00,34.76,34.77,34.75,34.77,301594.0,27.7962,27.8042,27.7882,27.8042,301594.0
2015-08-18 15:20:00,34.77,34.77,34.75,34.75,413807.0,27.8042,27.8042,27.7882,27.7882,413807.0
2015-08-18 15:25:00,34.76,34.78,34.75,34.76,475074.0,27.7962,27.8122,27.7882,27.7962,475074.0
2015-08-18 15:30:00,34.77,34.77,34.74,34.75,502370.0,27.8042,27.8042,27.7802,27.7882,502370.0
2015-08-18 15:35:00,34.75,34.78,34.74,34.75,844985.0,27.7882,27.8122,27.7802,27.7882,844985.0
2015-08-18 15:40:00,34.75,34.76,34.71,34.71,795301.0,27.7882,27.7962,27.7562,27.7562,795301.0
2015-08-18 15:45:00,34.71,34.76,34.71,34.76,695451.0,27.7562,27.7962,27.7562,27.7962,695451.0
2015-08-18 15:50:00,34.76,34.77,34.75,34.76,630147.0,27.7962,27.8042,27.7882,27.7962,630147.0
2015-08-18 15:55:00,34.76,34.79,34.74,34.77,3715854.0,27.7962,27.8202,27.7802,27.8042,3715854.0
2015-08-19 09:30:00,34.5,34.5,34.44,34.45,2181318.0,27.5883,27.5883,27.5403,27.5483,2181318.0
2015-08-19 09:35:00,34.46,34.46,34.41,34.44,2612972.0,27.5563,27.5563,27.5163,27.5403,2612972.0
2015-08-19 09:40:00,34.43,34.46,34.42,34.45,2527269.0,27.5323,27.5563,27.5243,27.5483,2527269.0
2015-08-19 09:45:00,34.45,34.46,34.42,34.44,1272144.0,27.5483,27.5563,27.5243,27.5403,1272144.0
2015-08-19 09:50:00,34.44,34.45,34.41,34.45,1952769.0,27.5403,27.5483,27.5163,27.5483,1952769.0
2015-08-19 09:55:00,34.45,34.45,34.4,34.41,1080779.0,27.5483,27.5483,27.5083,27.5163,1080779.0
2015-08-19 10:00:00,34.41,34.44,34.38,34.42,1902411.0,27.5163,27.5403,27.4923,27.5243,1902411.0
2015-08-19 10:05:00,34.43,34.44,34.42,34.43,848337.0,27.5323,27.5403,27.5243,27.5323,848337.0
2015-08-19 10:10:00,34.44,34.45,34.42,34.42,483627.0,27.5403,27.5483,27.5243,27.5243,483627.0
2015-08-19 10:15:00,34.43,34.43,34.39,34.4,1549722.0,27.5323,27.5323,27.5003,27.5083,1549722.0
2015-08-19 10:20:00,34.4,34.41,34.37,34.38,1220356.0,27.5083,27.5163,27.4843,27.4923,1220356.0
2015-08-19 10:25:00,34.38,34.39,34.37,34.39,491814.0,27.4923,27.5003,27.4843,27.5003,491814.0
2015-08-19 10:30:00,34.39,34.39,34.33,34.36,798323.0,27.5003,27.5003,27.4523,27.4763,798323.0
2015-08-19 10:35:00,34.36,34.36,34.3,34.3,1604426.0,27.4763,27.4763,27.4283,27.4283,1604426.0
2015-08-19 10:40:00,34.3,34.31,34.24,34.25,804506.0,27.4283,27.4363,27.3804,27.3884,804506.0
2015-08-19 10:45:00,34.25,34.26,34.22,34.23,1637196.0,27.3884,27.3964,27.3644,27.3724,1637196.0
2015-08-19 10:50:00,34.23,34.24,34.21,34.22,1028667.0,27.3724,27.3804,27.3564,27.3644,1028667.0
2015-08-19 10:55:00,34.22,34.22,34.18,34.2,1430829.0,27.3644,27.3644,27.3324,27.3484,1430829.0
2015-08-19 11:00:00,34.2,34.23,34.19,34.22,1240366.0,27.3484,27.3724,27.3404,27.3644,1240366.0
2015-08-19 11:05:00,34.22,34.22,34.19,34.2,648909.0,27.3644,27.3644,27.3404,27.3484,648909.0
2015-08-19 11:10:00,34.19,34.22,34.18,34.18,452343.0,27.3404,27.3644,27.3324,27.3324,452343.0
2015-08-19 11:15:00,34.18,34.19,34.15,34.17,502469.0,27.3324,27.3404,27.3084,27.3244,502469.0
2015-08-19 11:20:00,34.16,34.18,34.15,34.15,843661.0,27.3164,27.3324,27.3084,27.3084,843661.0
2015-08-19 11:25:00,34.15,34.16,34.12,34.14,1090817.0,27.3084,27.3164,27.2844,27.3004,1090817.0
2015-08-19 11:30:00,34.13,34.14,34.1,34.12,930304.0,27.2924,27.3004,27.2684,27.2844,930304.0
2015-08-19 11:35:00,34.12,34.13,34.11,34.13,504930.0,27.2844,27.2924,27.2764,27.2924,504930.0
2015-08-19 11:40:00,34.13,34.13,34.08,34.08,437499.0,27.2924,27.2924,27.2524,27.2524,437499.0
2015-08-19 11:45:00,34.08,34.08,34.05,34.07,689704.0,27.2524,27.2524,27.2284,27.2444,689704.0
2015-08-19 11:50:00,34.07,34.08,34.04,34.08,659867.0,27.2444,27.2524,27.2204,27.2524,659867.0
2015-08-19 11:55:00,34.08,34.12,34.07,34.12,1000621.0,27.2524,27.2844,27.2444,27.2844,1000621.0
2015-08-19 12:00:00,34.12,34.12,34.07,34.09,1337648.0,27.2844,27.2844,27.2444,27.2604,1337648.0
2015-08-19 12:05:00,34.09,34.12,34.09,34.12,473059.0,27.2604,27.2844,27.2604,27.2844,473059.0
2015-08-19 12:10:00,34.12,34.13,34.11,34.12,632379.0,27.2844,27.2924,27.2764,27.2844,632379.0
2015-08-19 12:15:00,34.12,34.12,34.11,34.12,315628.0,27.2844,27.2844,27.2764,27.2844,315628.0
2015-08-19 12:20:00,34.12,34.16,34.11,34.15,852651.0,27.2844,27.3164,27.2764,27.3084,852651.0
2015-08-19 12:25:00,34.15,34.17,34.14,34.16,444164.0,27.3084,27.3244,27.3004,27.3164,444164.0
2015-08-19 12:30:00,34.16,34.18,34.15,34.18,953158.0,27.3164,27.3324,27.3084,27.3324,953158.0
2015-08-19 12:35:00,34.18,34.18,34.16,34.16,611914.0,27.3324,27.3324,27.3164,27.3164,611914.0
2015-08-19 12:40:00,34.17,34.2,34.17,34.19,390979.0,27.3244,27.3484,27.3244,27.3404,390979.0
2015-08-19 12:45:00,34.18,34.19,34.16,34.18,320843.0,27.3324,27.3404,27.3164,27.3324,320843.0
2015-08-19 12:50:00,34.18,34.19,34.17,34.19,391107.0,27.3324,27.3404,27.3244,27.3404,391107.0
2015-08-19 12:55:00,34.19,34.2,34.18,34.2,511793.0,27.3404,27.3484,27.3324,27.3484,511793.0
2015-08-19 13:00:00,34.2,34.21,34.19,34.21,416993.0,27.3484,27.3564,27.3404,27.3564,416993.0
2015-08-19 13:05:00,34.21,34.23,34.2,34.23,493293.0,27.3564,27.3724,27.3484,27.3724,493293.0
2015-08-19 13:10:00,34.23,34.25,34.22,34.24,145066.0,27.3724,27.3884,27.3644,27.3804,145066.0
2015-08-19 13:15:00,34.24,34.25,34.23,34.25,216044.0,27.3804,27.3884,27.3724,27.3884,216044.0
2015-08-19 13:20:00,34.25,34.25,34.22,34.25,419435.0,27.3884,27.3884,27.3644,27.3884,419435.0
2015-08-19 13:25:00,34.25,34.25,34.18,34.19,935053.0,27.3884,27.3884,27.3324,27.3404,935053.0
2015-08-19 13:30:00,34.18,34.23,34.18,34.22,501336.0,27.3324,27.3724,27.3324,27.3644,501336.0
2015-08-19 13:35:00,34.23,34.24,34.15,34.19,1346462.0,27.3724,27.3804,27.3084,27.3404,1346462.0
2015-08-19 13:40:00,34.19,34.27,34.16,34.26,1109119.0,27.3404,27.4044,27.3164,27.3964,1109119.0
2015-08-19 13:45:00,34.26,34.38,34.23,34.33,2161596.0,27.3964,27.4923,27.3724,27.4523,2161596.0
2015-08-19 13:50:00,34.33,34.4,34.3,34.37,1865373.0,27.4523,27.5083,27.4283,27.4843,1865373.0
2015-08-19 13:55:00,34.38,34.39,34.34,34.36,895894.0,27.4923,27.5003,27.4603,27.4763,895894.0
2015-08-19 14:00:00,34.36,34.47,34.35,34.47,975225.0,27.4763,27.5643,27.4683,27.5643,975225.0
2015-08-19 14:05:00,34.46,34.61,34.46,34.61,3457173.0,27.5563,27.6762,27.5563,27.6762,3457173.0
2015-08-19 14:10:00,34.61,34.68,34.6,34.61,2221634.0,27.6762,27.7322,27.6682,27.6762,2221634.0
2015-08-19 14:15:00,34.61,34.61,34.53,34.59,2845038.0,27.6762,27.6762,27.6123,27.6602,2845038.0
2015-08-19 14:20:00,34.59,34.63,34.58,34.61,1552948.0,27.6602,27.6922,27.6523,27.6762,1552948.0
2015-08-19 14:25:00,34.61,34.62,34.53,34.55,990608.0,27.6762,27.6842,27.6123,27.6283,990608.0
2015-08-19 14:30:00,34.55,34.56,34.48,34.48,1183186.0,27.6283,27.6363,27.5723,27.5723,1183186.0
2015-08-19 14:35:00,34.49,34.54,34.48,34.51,784821.0,27.5803,27.6203,27.5723,27.5963,784821.0
2015-08-19 14:40:00,34.51,34.51,34.42,34.42,990460.0,27.5963,27.5963,27.5243,27.5243,990460.0
2015-08-19 14:45:00,34.43,34.45,34.39,34.42,1591291.0,27.5323,27.5483,27.5003,27.5243,1591291.0
2015-08-19 14:50:00,34.42,34.43,34.37,34.39,1457255.0,27.5243,27.5323,27.4843,27.5003,1457255.0
2015-08-19 14:55:00,34.39,34.39,34.35,34.39,1274935.0,27.5003,27.5003,27.4683,27.5003,1274935.0
2015-08-19 15:00:00,34.39,34.39,34.34,34.36,1017612.0,27.5003,27.5003,27.4603,27.4763,1017612.0
2015-08-19 15:05:00,34.36,34.42,34.35,34.41,1624660.0,27.4763,27.5243,27.4683,27.5163,1624660.0
2015-08-19 15:10:00,34.4,34.42,34.38,34.41,1008742.0,27.5083,27.5243,27.4923,27.5163,1008742.0
2015-08-19 15:15:00,34.41,34.42,34.38,34.41,1260480.0,27.5163,27.5243,27.4923,27.5163,1260480.0
2015-08-19 15:20:00,34.41,34.43,34.37,34.39,1690655.0,27.5163,27.5323,27.4843,27.5003,1690655.0
2015-08-19 15:25:00,34.39,34.41,34.38,34.39,655779.0,27.5003,27.5163,27.4923,27.5003,655779.0
2015-08-19 15:30:00,34.4,34.41,34.38,34.39,1168057.0,27.5083,27.5163,27.4923,27.5003,1168057.0
2015-08-19 15:35:00,34.38,34.4,34.35,34.35,917157.0,27.4923,27.5083,27.4683,27.4683,917157.0
2015-08-19 15:40:00,34.35,34.4,34.35,34.39,947536.0,27.4683,27.5083,27.4683,27.5003,947536.0
2015-08-19 15:45:00,34.39,34.41,34.38,34.41,1042804.0,27.5003,27.5163,27.4923,27.5163,1042804.0
2015-08-19 15:50:00,34.41,34.41,34.37,34.37,1734022.0,27.5163,27.5163,27.4843,27.4843,1734022.0
2015-08-19 15:55:00,34.38,34.39,34.33,34.33,3504205.0,27.4923,27.5003,27.4523,27.4523,3504205.0
2015-08-20 09:30:00,33.87,33.9,33.84,33.88,1972637.0,27.0845,27.1085,27.0605,27.0925,1972637.0
2015-08-20 09:35:00,33.89,33.92,33.84,33.92,1730970.0,27.1005,27.1245,27.0605,27.1245,1730970.0
2015-08-20 09:40:00,33.91,33.95,33.9,33.94,1623069.0,27.1165,27.1485,27.1085,27.1405,1623069.0
2015-08-20 09:45:00,33.94,33.94,33.86,33.88,1682436.0,27.1405,27.1405,27.0765,27.0925,1682436.0
2015-08-20 09:50:00,33.87,33.89,33.84,33.88,1395798.0,27.0845,27.1005,27.0605,27.0925,1395798.0
2015-08-20 09:55:00,33.88,33.89,33.81,33.82,3106126.0,27.0925,27.1005,27.0365,27.0445,3106126.0
2015-08-20 10:00:00,33.82,33.84,33.75,33.75,2469993.0,27.0445,27.0605,26.9885,26.9885,2469993.0
2015-08-20 10:05:00,33.75,33.79,33.74,33.78,970417.0,26.9885,27.0205,26.9805,27.0125,970417.0
2015-08-20 10:10:00,33.77,33.79,33.76,33.79,1358912.0,27.0045,27.0205,26.9965,27.0205,1358912.0
2015-08-20 10:15:00,33.79,33.79,33.75,33.76,972981.0,27.0205,27.0205,26.9885,26.9965,972981.0
2015-08-20 10:20:00,33.75,33.78,33.74,33.77,930590.0,26.9885,27.0125,26.9805,27.0045,930590.0
2015-08-20 10:25:00,33.76,33.78,33.73,33.74,666182.0,26.9965,27.0125,26.9725,26.9805,666182.0
2015-08-20 10:30:00,33.74,33.76,33.72,33.76,1497947.0,26.9805,26.9965,26.9645,26.9965,1497947.0
2015-08-20 10:35:00,33.76,33.82,33.74,33.78,2102771.0,26.9965,27.0445,26.9805,27.0125,2102771.0
2015-08-20 10:40:00,33.79,33.8,33.76,33.78,2369406.0,27.0205,27.0285,26.9965,27.0125,2369406.0
2015-08-20 10:45:00,33.79,33.83,33.77,33.82,924212.0,27.0205,27.0525,27.0045,27.0445,924212.0
2015-08-20 10:50:00,33.81,33.88,33.81,33.88,1347402.0,27.0365,27.0925,27.0365,27.0925,1347402.0
2015-08-20 10:55:00,33.88,33.89,33.84,33.84,3324310.0,27.0925,27.1005,27.0605,27.0605,3324310.0
2015-08-20 11:00:00,33.84,33.85,33.82,33.83,1024167.0,27.0605,27.0685,27.0445,27.0525,1024167.0
2015-08-20 11:05:00,33.83,33.83,33.78,33.78,673496.0,27.0525,27.0525,27.0125,27.0125,673496.0
2015-08-20 11:10:00,33.78,33.81,33.76,33.77,475531.0,27.0125,27.0365,26.9965,27.0045,475531.0
2015-08-20 11:15:00,33.77,33.8,33.75,33.76,545117.0,27.0045,27.0285,26.9885,26.9965,545117.0
2015-08-20 11:20:00,33.75,33.78,33.75,33.78,1258552.0,26.9885,27.0125,26.9885,27.0125,1258552.0
2015-08-20 11:25:00,33.78,33.82,33.77,33.78,1135467.0,27.0125,27.0445,27.0045,27.0125,1135467.0
2015-08-20 11:30:00,33.79,33.8,33.77,33.79,971133.0,27.0205,27.0285,27.0045,27.0205,971133.0
2015-08-20 11:35:00,33.78,33.82,33.78,33.81,743536.0,27.0125,27.0445,27.0125,27.0365,743536.0
2015-08-20 11:40:00,33.81,33.85,33.8,33.85,980664.0,27.0365,27.0685,27.0285,27.0685,980664.0
2015-08-20 11:45:00,33.85,33.9,33.84,33.89,2056444.0,27.0685,27.1085,27.0605,27.1005,2056444.0
2015-08-20 11:50:00,33.88,33.9,33.88,33.89,1057367.0,27.0925,27.1085,27.0925,27.1005,1057367.0
2015-08-20 11:55:00,33.89,33.96,33.88,33.94,3425826.0,27.1005,27.1565,27.0925,27.1405,3425826.0
2015-08-20 12:00:00,33.94,33.97,33.92,33.94,2676490.0,27.1405,27.1645,27.1245,27.1405,2676490.0
2015-08-20 12:05:00,33.95,33.97,33.92,33.97,2943627.0,27.1485,27.1645,27.1245,27.1645,2943627.0
2015-08-20 12:10:00,33.97,33.97,33.94,33.95,394010.0,27.1645,27.1645,27.1405,27.1485,394010.0
2015-08-20 12:15:00,33.94,33.94,33.9,33.94,1193449.0,27.1405,27.1405,27.1085,27.1405,1193449.0
2015-08-20 12:20:00,33.94,33.94,33.9,33.91,743286.0,27.1405,27.1405,27.1085,27.1165,743286.0
2015-08-20 12:25:00,33.91,33.92,33.88,33.9,546521.0,27.1165,27.1245,27.0925,27.1085,546521.0
2015-08-20 12:30:00,33.9,33.94,33.89,33.91,735345.0,27.1085,27.1405,27.1005,27.1165,735345.0
2015-08-20 12:35:00,33.91,33.93,33.89,33.9,484644.0,27.1165,27.1325,27.1005,27.1085,484644.0
2015-08-20 12:40:00,33.89,33.91,33.86,33.87,612301.0,27.1005,27.1165,27.0765,27.0845,612301.0
2015-08-20 12:45:00,33.86,33.87,33.82,33.86,592076.0,27.0765,27.0845,27.0445,27.0765,592076.0
2015-08-20 12:50:00,33.86,33.88,33.84,33.85,1179747.0,27.0765,27.0925,27.0605,27.0685,1179747.0
2015-08-20 12:55:00,33.85,33.86,33.81,33.83,1107414.0,27.0685,27.0765,27.0365,27.0525,1107414.0
2015-08-20 13:00:00,33.83,33.84,33.81,33.81,579969.0,27.0525,27.0605,27.0365,27.0365,579969.0
2015-08-20 13:05:00,33.82,33.84,33.81,33.82,382857.0,27.0445,27.0605,27.0365,27.0445,382857.0
2015-08-20 13:10:00,33.82,33.84,33.81,33.82,370443.0,27.0445,27.0605,27.0365,27.0445,370443.0
2015-08-20 13:15:00,33.82,33.87,33.81,33.87,490327.0,27.0445,27.0845,27.0365,27.0845,490327.0
2015-08-20 13:20:00,33.87,33.88,33.85,33.87,951695.0,27.0845,27.0925,27.0685,27.0845,951695.0
2015-08-20 13:25:00,33.87,33.89,33.83,33.84,730836.0,27.0845,27.1005,27.0525,27.0605,730836.0
2015-08-20 13:30:00,33.84,33.87,33.84,33.84,786387.0,27.0605,27.0845,27.0605,27.0605,786387.0
2015-08-20 13:35:00,33.84,33.85,33.82,33.83,392541.0,27.0605,27.0685,27.0445,27.0525,392541.0
2015-08-20 13:40:00,33.83,33.84,33.8,33.84,733210.0,27.0525,27.0605,27.0285,27.0605,733210.0
2015-08-20 13:45:00,33.84,33.86,33.81,33.86,443313.0,27.0605,27.0765,27.0365,27.0765,443313.0
2015-08-20 13:50:00,33.86,33.87,33.84,33.84,560677.0,27.0765,27.0845,27.0605,27.0605,560677.0
2015-08-20 13:55:00,33.84,33.86,33.84,33.86,446978.0,27.0605,27.0765,27.0605,27.0765,446978.0
2015-08-20 14:00:00,33.86,33.87,33.84,33.84,396783.0,27.0765,27.0845,27.0605,27.0605,396783.0
2015-08-20 14:05:00,33.84,33.85,33.8,33.8,675767.0,27.0605,27.0685,27.0285,27.0285,675767.0
2015-08-20 14:10:00,33.8,33.82,33.79,33.8,436262.0,27.0285,27.0445,27.0205,27.0285,436262.0
2015-08-20 14:15:00,33.8,33.81,33.78,33.8,779589.0,27.0285,27.0365,27.0125,27.0285,779589.0
2015-08-20 14:20:00,33.8,33.82,33.78,33.8,765901.0,27.0285,27.0445,27.0125,27.0285,765901.0
2015-08-20 14:25:00,33.8,33.81,33.77,33.77,599778.0,27.0285,27.0365,27.0045,27.0045,599778.0
2015-08-20 14:30:00,33.77,33.79,33.75,33.76,871593.0,27.0045,27.0205,26.9885,26.9965,871593.0
2015-08-20 14:35:00,33.76,33.77,33.75,33.75,834526.0,26.9965,27.0045,26.9885,26.9885,834526.0
2015-08-20 14:40:00,33.76,33.76,33.71,33.74,1373338.0,26.9965,26.9965,26.9565,26.9805,1373338.0
2015-08-20 14:45:00,33.73,33.74,33.7,33.7,1149162.0,26.9725,26.9805,26.9486,26.9486,1149162.0
2015-08-20 14:50:00,33.7,33.74,33.7,33.74,445104.0,26.9486,26.9805,26.9486,26.9805,445104.0
2015-08-20 14:55:00,33.73,33.75,33.72,33.73,805988.0,26.9725,26.9885,26.9645,26.9725,805988.0
2015-08-20 15:00:00,33.73,33.76,33.72,33.76,627475.0,26.9725,26.9965,26.9645,26.9965,627475.0
2015-08-20 15:05:00,33.76,33.78,33.74,33.76,1307386.0,26.9965,27.0125,26.9805,26.9965,1307386.0
2015-08-20 15:10:00,33.76,33.78,33.74,33.75,1225500.0,26.9965,27.0125,26.9805,26.9885,1225500.0
2015-08-20 15:15:00,33.75,33.75,33.72,33.74,1013458.0,26.9885,26.9885,26.9645,26.9805,1013458.0
2015-08-20 15:20:00,33.73,33.76,33.73,33.76,557314.0,26.9725,26.9965,26.9725,26.9965,557314.0
2015-08-20 15:25:00,33.76,33.77,33.74,33.77,974712.0,26.9965,27.0045,26.9805,27.0045,974712.0
2015-08-20 15:30:00,33.77,33.81,33.76,33.8,1792983.0,27.0045,27.0365,26.9965,27.0285,1792983.0
2015-08-20 15:35:00,33.8,33.82,33.79,33.82,1562862.0,27.0285,27.0445,27.0205,27.0445,1562862.0
2015-08-20 15:40:00,33.81,33.82,33.79,33.8,1423752.0,27.0365,27.0445,27.0205,27.0285,1423752.0
2015-08-20 15:45:00,33.8,33.81,33.78,33.79,2160802.0,27.0285,27.0365,27.0125,27.0205,2160802.0
2015-08-20 15:50:00,33.79,33.79,33.75,33.77,2526398.0,27.0205,27.0205,26.9885,27.0045,2526398.0
2015-08-20 15:55:00,33.76,33.81,33.75,33.79,7224129.0,26.9965,27.0365,26.9885,27.0205,7224129.0
2015-08-21 09:30:00,33.29,33.36,33.24,33.3,5142117.0,26.6207,26.6767,26.5807,26.6287,5142117.0
2015-08-21 09:35:00,33.31,33.36,33.3,33.36,3366740.0,26.6367,26.6767,26.6287,26.6767,3366740.0
2015-08-21 09:40:00,33.36,33.39,33.29,33.29,3615517.0,26.6767,26.7007,26.6207,26.6207,3615517.0
2015-08-21 09:45:00,33.29,33.32,33.26,33.3,2208304.0,26.6207,26.6447,26.5967,26.6287,2208304.0
2015-08-21 09:50:00,33.3,33.32,33.28,33.32,1515463.0,26.6287,26.6447,26.6127,26.6447,1515463.0
2015-08-21 09:55:00,33.31,33.36,33.31,33.34,1607162.0,26.6367,26.6767,26.6367,26.6607,1607162.0
2015-08-21 10:00:00,33.35,33.42,33.34,33.41,1980489.0,26.6687,26.7246,26.6607,26.7167,1980489.0
2015-08-21 10:05:00,33.41,33.45,33.4,33.41,5095656.0,26.7167,26.7486,26.7087,26.7167,5095656.0
2015-08-21 10:10:00,33.4,33.41,33.33,33.34,1165348.0,26.7087,26.7167,26.6527,26.6607,1165348.0
2015-08-21 10:15:00,33.34,33.39,33.34,33.37,680508.0,26.6607,26.7007,26.6607,26.6847,680508.0
2015-08-21 10:20:00,33.37,33.39,33.34,33.36,2532655.0,26.6847,26.7007,26.6607,26.6767,2532655.0
2015-08-21 10:25:00,33.36,33.38,33.34,33.36,1399494.0,26.6767,26.6927,26.6607,26.6767,1399494.0
2015-08-21 10:30:00,33.36,33.38,33.32,33.33,987913.0,26.6767,26.6927,26.6447,26.6527,987913.0
2015-08-21 10:35:00,33.34,33.34,33.26,33.28,2125877.0,26.6607,26.6607,26.5967,26.6127,2125877.0
2015-08-21 10:40:00,33.28,33.32,33.27,33.3,1117602.0,26.6127,26.6447,26.6047,26.6287,1117602.0
2015-08-21 10:45:00,33.3,33.32,33.26,33.26,1388002.0,26.6287,26.6447,26.5967,26.5967,1388002.0
2015-08-21 10:50:00,33.26,33.33,33.26,33.32,743832.0,26.5967,26.6527,26.5967,26.6447,743832.0
2015-08-21 10:55:00,33.32,33.33,33.24,33.27,1062810.0,26.6447,26.6527,26.5807,26.6047,1062810.0
2015-08-21 11:00:00,33.26,33.27,33.19,33.2,1401056.0,26.5967,26.6047,26.5407,26.5487,1401056.0
2015-08-21 11:05:00,33.2,33.21,33.15,33.16,904649.0,26.5487,26.5567,26.5087,26.5167,904649.0
2015-08-21 11:10:00,33.16,33.17,33.09,33.15,1109642.0,26.5167,26.5247,26.4608,26.5087,1109642.0
2015-08-21 11:15:00,33.14,33.16,33.12,33.14,601990.0,26.5007,26.5167,26.4847,26.5007,601990.0
2015-08-21 11:20:00,33.13,33.15,33.09,33.09,815492.0,26.4927,26.5087,26.4608,26.4608,815492.0
2015-08-21 11:25:00,33.09,33.15,33.09,33.12,564029.0,26.4608,26.5087,26.4608,26.4847,564029.0
2015-08-21 11:30:00,33.12,33.16,33.1,33.11,979037.0,26.4847,26.5167,26.4688,26.4768,979037.0
2015-08-21 11:35:00,33.11,33.11,33.01,33.02,1156501.0,26.4768,26.4768,26.3968,26.4048,1156501.0
2015-08-21 11:40:00,33.01,33.08,33.0,33.07,1019542.0,26.3968,26.4528,26.3888,26.4448,1019542.0
2015-08-21 11:45:00,33.07,33.11,33.06,33.1,985051.0,26.4448,26.4768,26.4368,26.4688,985051.0
2015-08-21 11:50:00,33.09,33.1,33.05,33.07,1929435.0,26.4608,26.4688,26.4288,26.4448,1929435.0
2015-08-21 11:55:00,33.07,33.14,33.06,33.12,1903995.0,26.4448,26.5007,26.4368,26.4847,1903995.0
2015-08-21 12:00:00,33.13,33.17,33.09,33.17,737198.0,26.4927,26.5247,26.4608,26.5247,737198.0
2015-08-21 12:05:00,33.16,33.2,33.14,33.17,641335.0,26.5167,26.5487,26.5007,26.5247,641335.0
2015-08-21 12:10:00,33.18,33.2,33.1,33.11,1164158.0,26.5327,26.5487,26.4688,26.4768,1164158.0
2015-08-21 12:15:00,33.11,33.12,33.09,33.12,783531.0,26.4768,26.4847,26.4608,26.4847,783531.0
2015-08-21 12:20:00,33.12,33.13,33.06,33.06,784115.0,26.4847,26.4927,26.4368,26.4368,784115.0
2015-08-21 12:25:00,33.06,33.09,33.06,33.08,349911.0,26.4368,26.4608,26.4368,26.4528,349911.0
2015-08-21 12:30:00,33.08,33.11,33.07,33.09,580359.0,26.4528,26.4768,26.4448,26.4608,580359.0
2015-08-21 12:35:00,33.09,33.11,33.08,33.09,409145.0,26.4608,26.4768,26.4528,26.4608,409145.0
2015-08-21 12:40:00,33.09,33.09,33.04,33.07,619938.0,26.4608,26.4608,26.4208,26.4448,619938.0
2015-08-21 12:45:00,33.07,33.13,33.05,33.09,2281699.0,26.4448,26.4927,26.4288,26.4608,2281699.0
2015-08-21 12:50:00,33.1,33.11,33.06,33.08,1695745.0,26.4688,26.4768,26.4368,26.4528,1695745.0
2015-08-21 12:55:00,33.07,33.07,32.99,32.99,493147.0,26.4448,26.4448,26.3808,26.3808,493147.0
2015-08-21 13:00:00,32.99,33.04,32.93,32.96,1579315.0,26.3808,26.4208,26.3328,26.3568,1579315.0
2015-08-21 13:05:00,32.96,32.98,32.94,32.95,581652.0,26.3568,26.3728,26.3408,26.3488,581652.0
2015-08-21 13:10:00,32.95,32.98,32.92,32.96,803027.0,26.3488,26.3728,26.3248,26.3568,803027.0
2015-08-21 13:15:00,32.96,32.97,32.93,32.96,593364.0,26.3568,26.3648,26.3328,26.3568,593364.0
2015-08-21 13:20:00,32.95,33.03,32.95,33.01,747233.0,26.3488,26.4128,26.3488,26.3968,747233.0
2015-08-21 13:25:00,33.01,33.03,32.99,33.02,503543.0,26.3968,26.4128,26.3808,26.4048,503543.0
2015-08-21 13:30:00,33.03,33.04,32.96,32.97,627917.0,26.4128,26.4208,26.3568,26.3648,627917.0
2015-08-21 13:35:00,32.98,33.04,32.96,33.03,847120.0,26.3728,26.4208,26.3568,26.4128,847120.0
2015-08-21 13:40:00,33.04,33.07,33.02,33.04,798283.0,26.4208,26.4448,26.4048,26.4208,798283.0
2015-08-21 13:45:00,33.04,33.04,32.99,33.01,515730.0,26.4208,26.4208,26.3808,26.3968,515730.0
2015-08-21 13:50:00,33.0,33.03,32.95,32.98,479449.0,26.3888,26.4128,26.3488,26.3728,479449.0
2015-08-21 13:55:00,32.98,33.07,32.98,33.06,539847.0,26.3728,26.4448,26.3728,26.4368,539847.0
2015-08-21 14:00:00,33.05,33.09,33.05,33.08,1050847.0,26.4288,26.4608,26.4288,26.4528,1050847.0
2015-08-21 14:05:00,33.08,33.08,33.02,33.05,740760.0,26.4528,26.4528,26.4048,26.4288,740760.0
2015-08-21 14:10:00,33.05,33.06,33.02,33.05,560558.0,26.4288,26.4368,26.4048,26.4288,560558.0
2015-08-21 14:15:00,33.05,33.07,33.0,33.01,986098.0,26.4288,26.4448,26.3888,26.3968,986098.0
2015-08-21 14:20:00,33.01,33.04,32.98,32.99,889597.0,26.3968,26.4208,26.3728,26.3808,889597.0
2015-08-21 14:25:00,32.98,33.0,32.97,32.99,626434.0,26.3728,26.3888,26.3648,26.3808,626434.0
2015-08-21 14:30:00,32.98,33.01,32.98,32.98,392925.0,26.3728,26.3968,26.3728,26.3728,392925.0
2015-08-21 14:35:00,32.98,32.99,32.91,32.93,866447.0,26.3728,26.3808,26.3168,26.3328,866447.0
2015-08-21 14:40:00,32.93,32.94,32.89,32.9,518534.0,26.3328,26.3408,26.3008,26.3088,518534.0
2015-08-21 14:45:00,32.9,32.9,32.82,32.83,1448863.0,26.3088,26.3088,26.2449,26.2528,1448863.0
2015-08-21 14:50:00,32.83,32.85,32.8,32.85,899105.0,26.2528,26.2688,26.2289,26.2688,899105.0
2015-08-21 14:55:00,32.85,32.89,32.84,32.85,774116.0,26.2688,26.3008,26.2608,26.2688,774116.0
2015-08-21 15:00:00,32.85,32.9,32.84,32.87,1157058.0,26.2688,26.3088,26.2608,26.2848,1157058.0
2015-08-21 15:05:00,32.87,32.87,32.81,32.81,1086021.0,26.2848,26.2848,26.2369,26.2369,1086021.0
2015-08-21 15:10:00,32.82,32.83,32.77,32.81,1640983.0,26.2449,26.2528,26.2049,26.2369,1640983.0
2015-08-21 15:15:00,32.8,32.86,32.76,32.84,2335740.0,26.2289,26.2768,26.1969,26.2608,2335740.0
2015-08-21 15:20:00,32.84,32.86,32.8,32.84,1417321.0,26.2608,26.2768,26.2289,26.2608,1417321.0
2015-08-21 15:25:00,32.84,32.84,32.78,32.81,1211902.0,26.2608,26.2608,26.2129,26.2369,1211902.0
2015-08-21 15:30:00,32.81,32.82,32.75,32.76,2378222.0,26.2369,26.2449,26.1889,26.1969,2378222.0
2015-08-21 15:35:00,32.76,32.81,32.74,32.81,2281873.0,26.1969,26.2369,26.1809,26.2369,2281873.0
2015-08-21 15:40:00,32.81,32.84,32.79,32.82,1708953.0,26.2369,26.2608,26.2209,26.2449,1708953.0
2015-08-21 15:45:00,32.82,32.84,32.78,32.83,1698871.0,26.2449,26.2608,26.2129,26.2528,1698871.0
2015-08-21 15:50:00,32.83,32.84,32.76,32.77,2108335.0,26.2528,26.2608,26.1969,26.2049,2108335.0
2015-08-21 15:55:00,32.77,32.77,32.71,32.73,5759250.0,26.2049,26.2049,26.1569,26.1729,5759250.0
2015-08-24 09:30:00,30.53,30.54,30.01,30.01,5237713.0,24.4136,24.4216,23.9978,23.9978,5237713.0
2015-08-24 09:35:00,30.01,30.45,30.0,30.37,4867916.0,23.9978,24.3497,23.9898,24.2857,4867916.0
2015-08-24 09:40:00,30.37,30.87,30.33,30.87,4861159.0,24.2857,24.6855,24.2537,24.6855,4861159.0
2015-08-24 09:45:00,30.86,30.87,30.79,30.81,2921763.0,24.6775,24.6855,24.6215,24.6375,2921763.0
2015-08-24 09:50:00,30.81,30.82,30.67,30.77,2636498.0,24.6375,24.6455,24.5256,24.6055,2636498.0
2015-08-24 09:55:00,30.77,30.88,30.77,30.88,1841733.0,24.6055,24.6935,24.6055,24.6935,1841733.0
2015-08-24 10:00:00,30.87,31.27,30.85,31.2,2942191.0,24.6855,25.0054,24.6695,24.9494,2942191.0
2015-08-24 10:05:00,31.2,31.42,31.1,31.4,4613551.0,24.9494,25.1253,24.8694,25.1093,4613551.0
2015-08-24 10:10:00,31.39,31.48,31.37,31.38,2828877.0,25.1013,25.1733,25.0853,25.0933,2828877.0
2015-08-24 10:15:00,31.38,31.58,31.37,31.47,3093819.0,25.0933,25.2533,25.0853,25.1653,3093819.0
2015-08-24 10:20:00,31.47,31.64,31.45,31.58,2895198.0,25.1653,25.3013,25.1493,25.2533,2895198.0
2015-08-24 10:25:00,31.58,31.59,31.42,31.42,3068010.0,25.2533,25.2613,25.1253,25.1253,3068010.0
2015-08-24 10:30:00,31.42,31.42,31.24,31.25,3565651.0,25.1253,25.1253,24.9814,24.9894,3565651.0
2015-08-24 10:35:00,31.25,31.46,31.24,31.4,2421376.0,24.9894,25.1573,24.9814,25.1093,2421376.0
2015-08-24 10:40:00,31.4,31.44,31.28,31.36,2113397.0,25.1093,25.1413,25.0134,25.0773,2113397.0
2015-08-24 10:45:00,31.36,31.42,31.33,31.37,1958584.0,25.0773,25.1253,25.0534,25.0853,1958584.0
2015-08-24 10:50:00,31.37,31.57,31.37,31.53,1986689.0,25.0853,25.2453,25.0853,25.2133,1986689.0
2015-08-24 10:55:00,31.53,31.54,31.37,31.46,1714851.0,25.2133,25.2213,25.0853,25.1573,1714851.0
2015-08-24 11:00:00,31.46,31.49,31.37,31.39,1804409.0,25.1573,25.1813,25.0853,25.1013,1804409.0
2015-08-24 11:05:00,31.4,31.4,31.25,31.27,1643103.0,25.1093,25.1093,24.9894,25.0054,1643103.0
2015-08-24 11:10:00,31.28,31.28,31.18,31.25,2499963.0,25.0134,25.0134,24.9334,24.9894,2499963.0
2015-08-24 11:15:00,31.26,31.26,31.14,31.19,3107518.0,24.9974,24.9974,24.9014,24.9414,3107518.0
2015-08-24 11:20:00,31.19,31.19,31.09,31.1,1606415.0,24.9414,24.9414,24.8614,24.8694,1606415.0
2015-08-24 11:25:00,31.1,31.15,31.06,31.12,2208775.0,24.8694,24.9094,24.8374,24.8854,2208775.0
2015-08-24 11:30:00,31.11,31.27,31.09,31.27,4248220.0,24.8774,25.0054,24.8614,25.0054,4248220.0
2015-08-24 11:35:00,31.27,31.44,31.23,31.43,4524466.0,25.0054,25.1413,24.9734,25.1333,4524466.0
2015-08-24 11:40:00,31.42,31.46,31.37,31.45,1624660.0,25.1253,25.1573,25.0853,25.1493,1624660.0
2015-08-24 11:45:00,31.45,31.52,31.44,31.52,1345247.0,25.1493,25.2053,25.1413,25.2053,1345247.0
2015-08-24 11:50:00,31.51,31.76,31.51,31.75,2699513.0,25.1973,25.3972,25.1973,25.3892,2699513.0
2015-08-24 11:55:00,31.75,31.81,31.7,31.8,3066302.0,25.3892,25.4372,25.3492,25.4292,3066302.0
2015-08-24 12:00:00,31.81,31.81,31.61,31.62,2132062.0,25.4372,25.4372,25.2773,25.2853,2132062.0
2015-08-24 12:05:00,31.62,31.79,31.58,31.75,1345004.0,25.2853,25.4212,25.2533,25.3892,1345004.0
2015-08-24 12:10:00,31.75,31.86,31.71,31.79,1020128.0,25.3892,25.4772,25.3572,25.4212,1020128.0
2015-08-24 12:15:00,31.79,31.9,31.76,31.89,1866677.0,25.4212,25.5092,25.3972,25.5012,1866677.0
2015-08-24 12:20:00,31.89,31.93,31.81,31.92,1320298.0,25.5012,25.5332,25.4372,25.5252,1320298.0
2015-08-24 12:25:00,31.92,32.02,31.91,31.99,1755463.0,25.5252,25.6051,25.5172,25.5811,1755463.0
2015-08-24 12:30:00,31.99,32.06,31.93,32.05,3136344.0,25.5811,25.6371,25.5332,25.6291,3136344.0
2015-08-24 12:35:00,32.05,32.14,32.05,32.1,2566869.0,25.6291,25.7011,25.6291,25.6691,2566869.0
2015-08-24 12:40:00,32.11,32.16,32.07,32.14,2372180.0,25.6771,25.7171,25.6451,25.7011,2372180.0
2015-08-24 12:45:00,32.15,32.16,31.98,32.03,1319169.0,25.7091,25.7171,25.5731,25.6131,1319169.0
2015-08-24 12:50:00,32.03,32.12,31.99,32.08,1653346.0,25.6131,25.6851,25.5811,25.6531,1653346.0
2015-08-24 12:55:00,32.08,32.17,32.08,32.1,1402027.0,25.6531,25.7251,25.6531,25.6691,1402027.0
2015-08-24 13:00:00,32.11,32.17,32.1,32.14,708563.0,25.6771,25.7251,25.6691,25.7011,708563.0
2015-08-24 13:05:00,32.15,32.21,32.13,32.2,1125760.0,25.7091,25.7571,25.6931,25.7491,1125760.0
2015-08-24 13:10:00,32.2,32.22,32.15,32.18,949939.0,25.7491,25.7651,25.7091,25.7331,949939.0
2015-08-24 13:15:00,32.18,32.22,32.12,32.19,916150.0,25.7331,25.7651,25.6851,25.7411,916150.0
2015-08-24 13:20:00,32.19,32.19,32.06,32.09,1694288.0,25.7411,25.7411,25.6371,25.6611,1694288.0
2015-08-24 13:25:00,32.09,32.1,31.99,32.04,1642683.0,25.6611,25.6691,25.5811,25.6211,1642683.0
2015-08-24 13:30:00,32.04,32.04,31.92,31.93,1513178.0,25.6211,25.6211,25.5252,25.5332,1513178.0
2015-08-24 13:35:00,31.92,31.98,31.85,31.86,1468396.0,25.5252,25.5731,25.4692,25.4772,1468396.0
2015-08-24 13:40:00,31.85,31.92,31.83,31.87,1230054.0,25.4692,25.5252,25.4532,25.4852,1230054.0
2015-08-24 13:45:00,31.86,31.97,31.86,31.94,1355506.0,25.4772,25.5651,25.4772,25.5411,1355506.0
2015-08-24 13:50:00,31.93,31.94,31.85,31.86,1073517.0,25.5332,25.5411,25.4692,25.4772,1073517.0
2015-08-24 13:55:00,31.85,31.86,31.74,31.76,1149475.0,25.4692,25.4772,25.3812,25.3972,1149475.0
2015-08-24 14:00:00,31.76,31.78,31.7,31.75,782385.0,25.3972,25.4132,25.3492,25.3892,782385.0
2015-08-24 14:05:00,31.75,31.76,31.62,31.63,1809800.0,25.3892,25.3972,25.2853,25.2933,1809800.0
2015-08-24 14:10:00,31.63,31.65,31.48,31.49,1275795.0,25.2933,25.3092,25.1733,25.1813,1275795.0
2015-08-24 14:15:00,31.49,31.67,31.45,31.67,2167392.0,25.1813,25.3252,25.1493,25.3252,2167392.0
2015-08-24 14:20:00,31.67,31.72,31.56,31.57,2281981.0,25.3252,25.3652,25.2373,25.2453,2281981.0
2015-08-24 14:25:00,31.57,31.58,31.45,31.46,1826984.0,25.2453,25.2533,25.1493,25.1573,1826984.0
2015-08-24 14:30:00,31.46,31.56,31.44,31.53,1475820.0,25.1573,25.2373,25.1413,25.2133,1475820.0
2015-08-24 14:35:00,31.53,31.65,31.52,31.58,1227403.0,25.2133,25.3092,25.2053,25.2533,1227403.0
2015-08-24 14:40:00,31.58,31.58,31.46,31.48,1072989.0,25.2533,25.2533,25.1573,25.1733,1072989.0
2015-08-24 14:45:00,31.48,31.5,31.43,31.46,1138117.0,25.1733,25.1893,25.1333,25.1573,1138117.0
2015-08-24 14:50:00,31.46,31.48,31.28,31.29,2033927.0,25.1573,25.1733,25.0134,25.0214,2033927.0
2015-08-24 14:55:00,31.3,31.34,31.18,31.21,1562469.0,25.0294,25.0614,24.9334,24.9574,1562469.0
2015-08-24 15:00:00,31.2,31.28,31.09,31.26,3299748.0,24.9494,25.0134,24.8614,24.9974,3299748.0
2015-08-24 15:05:00,31.25,31.41,31.23,31.4,2025645.0,24.9894,25.1173,24.9734,25.1093,2025645.0
2015-08-24 15:10:00,31.41,31.41,31.19,31.26,2555972.0,25.1173,25.1173,24.9414,24.9974,2555972.0
2015-08-24 15:15:00,31.26,31.27,31.12,31.15,1613447.0,24.9974,25.0054,24.8854,24.9094,1613447.0
2015-08-24 15:20:00,31.15,31.18,31.06,31.08,2720999.0,24.9094,24.9334,24.8374,24.8534,2720999.0
2015-08-24 15:25:00,31.08,31.17,31.03,31.09,5117238.0,24.8534,24.9254,24.8135,24.8614,5117238.0
2015-08-24 15:30:00,31.1,31.14,31.04,31.14,2013518.0,24.8694,24.9014,24.8215,24.9014,2013518.0
2015-08-24 15:35:00,31.14,31.48,31.12,31.45,3638067.0,24.9014,25.1733,24.8854,25.1493,3638067.0
2015-08-24 15:40:00,31.44,31.58,31.38,31.57,4743626.0,25.1413,25.2533,25.0933,25.2453,4743626.0
2015-08-24 15:45:00,31.57,31.68,31.47,31.48,3862010.0,25.2453,25.3332,25.1653,25.1733,3862010.0
2015-08-24 15:50:00,31.48,31.57,31.42,31.56,3549854.0,25.1733,25.2453,25.1253,25.2373,3549854.0
2015-08-24 15:55:00,31.56,31.56,31.29,31.32,6948308.0,25.2373,25.2373,25.0214,25.0454,6948308.0
2015-08-25 09:30:00,33.26,33.28,32.95,32.96,5400217.0,26.5967,26.6127,26.3488,26.3568,5400217.0
2015-08-25 09:35:00,32.95,32.98,32.85,32.93,2893920.0,26.3488,26.3728,26.2688,26.3328,2893920.0
2015-08-25 09:40:00,32.93,33.02,32.86,32.86,3009214.0,26.3328,26.4048,26.2768,26.2768,3009214.0
2015-08-25 09:45:00,32.86,32.95,32.86,32.9,2012366.0,26.2768,26.3488,26.2768,26.3088,2012366.0
2015-08-25 09:50:00,32.9,33.0,32.9,32.9,2012585.0,26.3088,26.3888,26.3088,26.3088,2012585.0
2015-08-25 09:55:00,32.9,32.93,32.84,32.91,1782233.0,26.3088,26.3328,26.2608,26.3168,1782233.0
2015-08-25 10:00:00,32.9,32.93,32.84,32.9,1690857.0,26.3088,26.3328,26.2608,26.3088,1690857.0
2015-08-25 10:05:00,32.91,32.92,32.84,32.9,1555417.0,26.3168,26.3248,26.2608,26.3088,1555417.0
2015-08-25 10:10:00,32.9,32.94,32.85,32.93,992165.0,26.3088,26.3408,26.2688,26.3328,992165.0
2015-08-25 10:15:00,32.93,32.99,32.92,32.94,1279003.0,26.3328,26.3808,26.3248,26.3408,1279003.0
2015-08-25 10:20:00,32.94,32.98,32.91,32.91,1211125.0,26.3408,26.3728,26.3168,26.3168,1211125.0
2015-08-25 10:25:00,32.91,32.92,32.88,32.91,1510669.0,26.3168,26.3248,26.2928,26.3168,1510669.0
2015-08-25 10:30:00,32.91,32.91,32.85,32.88,1157908.0,26.3168,26.3168,26.2688,26.2928,1157908.0
2015-08-25 10:35:00,32.88,32.94,32.83,32.91,2808685.0,26.2928,26.3408,26.2528,26.3168,2808685.0
2015-08-25 10:40:00,32.91,32.97,32.91,32.95,1125833.0,26.3168,26.3648,26.3168,26.3488,1125833.0
2015-08-25 10:45:00,32.95,32.97,32.9,32.91,820042.0,26.3488,26.3648,26.3088,26.3168,820042.0
2015-08-25 10:50:00,32.92,32.95,32.91,32.92,862464.0,26.3248,26.3488,26.3168,26.3248,862464.0
2015-08-25 10:55:00,32.93,32.94,32.87,32.89,1017222.0,26.3328,26.3408,26.2848,26.3008,1017222.0
2015-08-25 11:00:00,32.89,32.94,32.89,32.92,1107657.0,26.3008,26.3408,26.3008,26.3248,1107657.0
2015-08-25 11:05:00,32.93,32.97,32.91,32.95,1560612.0,26.3328,26.3648,26.3168,26.3488,1560612.0
2015-08-25 11:10:00,32.95,33.07,32.95,33.05,1329131.0,26.3488,26.4448,26.3488,26.4288,1329131.0
2015-08-25 11:15:00,33.05,33.06,33.03,33.04,858566.0,26.4288,26.4368,26.4128,26.4208,858566.0
2015-08-25 11:20:00,33.04,33.09,33.03,33.05,788655.0,26.4208,26.4608,26.4128,26.4288,788655.0
2015-08-25 11:25:00,33.05,33.05,33.01,33.03,511813.0,26.4288,26.4288,26.3968,26.4128,511813.0
2015-08-25 11:30:00,33.03,33.04,32.98,33.03,1295100.0,26.4128,26.4208,26.3728,26.4128,1295100.0
2015-08-25 11:35:00,33.02,33.04,32.98,32.99,526612.0,26.4048,26.4208,26.3728,26.3808,526612.0
2015-08-25 11:40:00,32.99,32.99,32.95,32.98,1203859.0,26.3808,26.3808,26.3488,26.3728,1203859.0
2015-08-25 11:45:00,32.98,33.01,32.95,32.99,685350.0,26.3728,26.3968,26.3488,26.3808,685350.0
2015-08-25 11:50:00,32.99,33.0,32.94,32.94,422642.0,26.3808,26.3888,26.3408,26.3408,422642.0
2015-08-25 11:55:00,32.94,32.95,32.87,32.89,836649.0,26.3408,26.3488,26.2848,26.3008,836649.0
2015-08-25 12:00:00,32.9,32.91,32.87,32.88,992030.0,26.3088,26.3168,26.2848,26.2928,992030.0
2015-08-25 12:05:00,32.88,32.93,32.88,32.9,1509258.0,26.2928,26.3328,26.2928,26.3088,1509258.0
2015-08-25 12:10:00,32.9,32.92,32.86,32.88,360490.0,26.3088,26.3248,26.2768,26.2928,360490.0
2015-08-25 12:15:00,32.88,32.9,32.84,32.85,688595.0,26.2928,26.3088,26.2608,26.2688,688595.0
2015-08-25 12:20:00,32.84,32.9,32.84,32.88,518247.0,26.2608,26.3088,26.2608,26.2928,518247.0
2015-08-25 12:25:00,32.88,32.9,32.85,32.86,310539.0,26.2928,26.3088,26.2688,26.2768,310539.0
2015-08-25 12:30:00,32.86,32.88,32.85,32.88,249586.0,26.2768,26.2928,26.2688,26.2928,249586.0
2015-08-25 12:35:00,32.88,32.88,32.83,32.84,571438.0,26.2928,26.2928,26.2528,26.2608,571438.0
2015-08-25 12:40:00,32.84,32.86,32.83,32.84,394269.0,26.2608,26.2768,26.2528,26.2608,394269.0
2015-08-25 12:45:00,32.84,32.86,32.8,32.82,533959.0,26.2608,26.2768,26.2289,26.2449,533959.0
2015-08-25 12:50:00,32.82,32.85,32.81,32.82,734124.0,26.2449,26.2688,26.2369,26.2449,734124.0
2015-08-25 12:55:00,32.81,32.82,32.77,32.77,593403.0,26.2369,26.2449,26.2049,26.2049,593403.0
2015-08-25 13:00:00,32.77,32.78,32.73,32.76,487006.0,26.2049,26.2129,26.1729,26.1969,487006.0
2015-08-25 13:05:00,32.76,32.8,32.73,32.73,969114.0,26.1969,26.2289,26.1729,26.1729,969114.0
2015-08-25 13:10:00,32.74,32.74,32.66,32.66,941076.0,26.1809,26.1809,26.1169,26.1169,941076.0
2015-08-25 13:15:00,32.66,32.67,32.61,32.62,1365763.0,26.1169,26.1249,26.0769,26.0849,1365763.0
2015-08-25 13:20:00,32.61,32.65,32.57,32.6,4219170.0,26.0769,26.1089,26.0449,26.0689,4219170.0
2015-08-25 13:25:00,32.59,32.6,32.44,32.45,2791015.0,26.0609,26.0689,25.941,25.949,2791015.0
2015-08-25 13:30:00,32.44,32.52,32.42,32.44,1434444.0,25.941,26.005,25.925,25.941,1434444.0
2015-08-25 13:35:00,32.44,32.53,32.44,32.51,731266.0,25.941,26.0129,25.941,25.997,731266.0
2015-08-25 13:40:00,32.5,32.51,32.44,32.45,531479.0,25.989,25.997,25.941,25.949,531479.0
2015-08-25 13:45:00,32.44,32.47,32.42,32.45,461980.0,25.941,25.965,25.925,25.949,461980.0
2015-08-25 13:50:00,32.45,32.51,32.43,32.49,449532.0,25.949,25.997,25.933,25.981,449532.0
2015-08-25 13:55:00,32.49,32.58,32.49,32.52,783939.0,25.981,26.0529,25.981,26.005,783939.0
2015-08-25 14:00:00,32.52,32.53,32.44,32.47,671952.0,26.005,26.0129,25.941,25.965,671952.0
2015-08-25 14:05:00,32.47,32.49,32.44,32.45,436602.0,25.965,25.981,25.941,25.949,436602.0
2015-08-25 14:10:00,32.45,32.47,32.41,32.42,600409.0,25.949,25.965,25.917,25.925,600409.0
2015-08-25 14:15:00,32.42,32.5,32.4,32.5,888867.0,25.925,25.989,25.909,25.989,888867.0
2015-08-25 14:20:00,32.49,32.53,32.46,32.47,913195.0,25.981,26.0129,25.957,25.965,913195.0
2015-08-25 14:25:00,32.47,32.49,32.43,32.46,735103.0,25.965,25.981,25.933,25.957,735103.0
2015-08-25 14:30:00,32.46,32.49,32.44,32.46,499558.0,25.957,25.981,25.941,25.957,499558.0
2015-08-25 14:35:00,32.45,32.47,32.41,32.43,472215.0,25.949,25.965,25.917,25.933,472215.0
2015-08-25 14:40:00,32.43,32.46,32.42,32.43,864967.0,25.933,25.957,25.925,25.933,864967.0
2015-08-25 14:45:00,32.43,32.52,32.42,32.52,544660.0,25.933,26.005,25.925,26.005,544660.0
2015-08-25 14:50:00,32.52,32.58,32.51,32.51,1177053.0,26.005,26.0529,25.997,25.997,1177053.0
2015-08-25 14:55:00,32.51,32.54,32.5,32.51,520394.0,25.997,26.0209,25.989,25.997,520394.0
2015-08-25 15:00:00,32.51,32.54,32.47,32.48,441353.0,25.997,26.0209,25.965,25.973,441353.0
2015-08-25 15:05:00,32.48,32.48,32.39,32.41,1073380.0,25.973,25.973,25.901,25.917,1073380.0
2015-08-25 15:10:00,32.41,32.42,32.39,32.39,496053.0,25.917,25.925,25.901,25.901,496053.0
2015-08-25 15:15:00,32.39,32.39,32.26,32.29,2141278.0,25.901,25.901,25.797,25.821,2141278.0
2015-08-25 15:20:00,32.29,32.29,32.2,32.2,1682342.0,25.821,25.821,25.7491,25.7491,1682342.0
2015-08-25 15:25:00,32.2,32.26,32.17,32.19,1558863.0,25.7491,25.797,25.7251,25.7411,1558863.0
2015-08-25 15:30:00,32.19,32.24,32.11,32.18,1751848.0,25.7411,25.781,25.6771,25.7331,1751848.0
2015-08-25 15:35:00,32.18,32.21,32.06,32.07,1484233.0,25.7331,25.7571,25.6371,25.6451,1484233.0
2015-08-25 15:40:00,32.07,32.15,32.0,32.01,3088480.0,25.6451,25.7091,25.5891,25.5971,3088480.0
2015-08-25 15:45:00,32.01,32.01,31.87,31.92,3164912.0,25.5971,25.5971,25.4852,25.5252,3164912.0
2015-08-25 15:50:00,31.92,32.03,31.84,32.02,4865928.0,25.5252,25.6131,25.4612,25.6051,4865928.0
2015-08-25 15:55:00,32.03,32.04,31.72,31.74,10821336.0,25.6131,25.6211,25.3652,25.3812,10821336.0
2015-08-26 09:30:00,32.51,32.57,32.46,32.53,2262632.0,25.997,26.0449,25.957,26.0129,2262632.0
2015-08-26 09:35:00,32.53,32.54,32.37,32.42,1744868.0,26.0129,26.0209,25.885,25.925,1744868.0
2015-08-26 09:40:00,32.42,32.43,32.28,32.29,1837517.0,25.925,25.933,25.813,25.821,1837517.0
2015-08-26 09:45:00,32.3,32.36,32.27,32.34,1577242.0,25.829,25.877,25.805,25.861,1577242.0
2015-08-26 09:50:00,32.35,32.35,32.24,32.26,1678355.0,25.869,25.869,25.781,25.797,1678355.0
2015-08-26 09:55:00,32.26,32.33,32.25,32.32,1207300.0,25.797,25.853,25.789,25.845,1207300.0
2015-08-26 10:00:00,32.32,32.35,32.27,32.34,1087869.0,25.845,25.869,25.805,25.861,1087869.0
2015-08-26 10:05:00,32.34,32.39,32.3,32.3,1124472.0,25.861,25.901,25.829,25.829,1124472.0
2015-08-26 10:10:00,32.3,32.34,32.24,32.3,1217774.0,25.829,25.861,25.781,25.829,1217774.0
2015-08-26 10:15:00,32.3,32.31,32.11,32.12,2303872.0,25.829,25.837,25.6771,25.6851,2303872.0
2015-08-26 10:20:00,32.12,32.23,32.09,32.2,1292029.0,25.6851,25.7731,25.6611,25.7491,1292029.0
2015-08-26 10:25:00,32.2,32.28,32.19,32.25,1967623.0,25.7491,25.813,25.7411,25.789,1967623.0
2015-08-26 10:30:00,32.25,32.4,32.19,32.39,3607623.0,25.789,25.909,25.7411,25.901,3607623.0
2015-08-26 10:35:00,32.4,32.4,32.29,32.35,2922077.0,25.909,25.909,25.821,25.869,2922077.0
2015-08-26 10:40:00,32.34,32.37,32.29,32.32,2923596.0,25.861,25.885,25.821,25.845,2923596.0
2015-08-26 10:45:00,32.32,32.33,32.22,32.3,1004968.0,25.845,25.853,25.7651,25.829,1004968.0
2015-08-26 10:50:00,32.29,32.38,32.27,32.37,795757.0,25.821,25.893,25.805,25.885,795757.0
2015-08-26 10:55:00,32.37,32.37,32.24,32.26,1344228.0,25.885,25.885,25.781,25.797,1344228.0
2015-08-26 11:00:00,32.26,32.31,32.18,32.29,1437245.0,25.797,25.837,25.7331,25.821,1437245.0
2015-08-26 11:05:00,32.29,32.35,32.27,32.28,1147857.0,25.821,25.869,25.805,25.813,1147857.0
2015-08-26 11:10:00,32.28,32.32,32.24,32.26,921845.0,25.813,25.845,25.781,25.797,921845.0
2015-08-26 11:15:00,32.25,32.36,32.24,32.35,873992.0,25.789,25.877,25.781,25.869,873992.0
2015-08-26 11:20:00,32.34,32.4,32.32,32.34,1025223.0,25.861,25.909,25.845,25.861,1025223.0
2015-08-26 11:25:00,32.33,32.39,32.33,32.35,1382656.0,25.853,25.901,25.853,25.869,1382656.0
2015-08-26 11:30:00,32.34,32.36,32.22,32.23,1266255.0,25.861,25.877,25.7651,25.7731,1266255.0
2015-08-26 11:35:00,32.22,32.23,32.16,32.16,882661.0,25.7651,25.7731,25.7171,25.7171,882661.0
2015-08-26 11:40:00,32.16,32.27,32.15,32.22,1094663.0,25.7171,25.805,25.7091,25.7651,1094663.0
2015-08-26 11:45:00,32.22,32.24,32.13,32.21,919845.0,25.7651,25.781,25.6931,25.7571,919845.0
2015-08-26 11:50:00,32.22,32.26,32.17,32.18,1475551.0,25.7651,25.797,25.7251,25.7331,1475551.0
2015-08-26 11:55:00,32.18,32.22,32.14,32.16,1101856.0,25.7331,25.7651,25.7011,25.7171,1101856.0
2015-08-26 12:00:00,32.16,32.16,32.12,32.13,1075352.0,25.7171,25.7171,25.6851,25.6931,1075352.0
2015-08-26 12:05:00,32.12,32.17,32.11,32.15,939536.0,25.6851,25.7251,25.6771,25.7091,939536.0
2015-08-26 12:10:00,32.15,32.16,32.11,32.12,833728.0,25.7091,25.7171,25.6771,25.6851,833728.0
2015-08-26 12:15:00,32.11,32.19,32.1,32.14,525620.0,25.6771,25.7411,25.6691,25.7011,525620.0
2015-08-26 12:20:00,32.14,32.16,32.04,32.05,1302053.0,25.7011,25.7171,25.6211,25.6291,1302053.0
2015-08-26 12:25:00,32.05,32.07,31.99,32.0,1003746.0,25.6291,25.6451,25.5811,25.5891,1003746.0
2015-08-26 12:30:00,32.0,32.01,31.94,31.94,1444719.0,25.5891,25.5971,25.5411,25.5411,1444719.0
2015-08-26 12:35:00,31.94,31.98,31.93,31.94,1052147.0,25.5411,25.5731,25.5332,25.5411,1052147.0
2015-08-26 12:40:00,31.94,31.96,31.91,31.93,1257884.0,25.5411,25.5571,25.5172,25.5332,1257884.0
2015-08-26 12:45:00,31.93,32.0,31.91,31.99,985262.0,25.5332,25.5891,25.5172,25.5811,985262.0
2015-08-26 12:50:00,31.98,32.04,31.94,32.02,1034591.0,25.5731,25.6211,25.5411,25.6051,1034591.0
2015-08-26 12:55:00,32.02,32.11,32.01,32.11,813503.0,25.6051,25.6771,25.5971,25.6771,813503.0
2015-08-26 13:00:00,32.11,32.19,32.08,32.11,1115750.0,25.6771,25.7411,25.6531,25.6771,1115750.0
2015-08-26 13:05:00,32.11,32.12,32.03,32.05,1070104.0,25.6771,25.6851,25.6131,25.6291,1070104.0
2015-08-26 13:10:00,32.06,32.13,32.04,32.08,745719.0,25.6371,25.6931,25.6211,25.6531,745719.0
2015-08-26 13:15:00,32.08,32.11,32.05,32.08,400635.0,25.6531,25.6771,25.6291,25.6531,400635.0
2015-08-26 13:20:00,32.07,32.22,32.07,32.19,824402.0,25.6451,25.7651,25.6451,25.7411,824402.0
2015-08-26 13:25:00,32.19,32.23,32.15,32.23,398815.0,25.7411,25.7731,25.7091,25.7731,398815.0
2015-08-26 13:30:00,32.23,32.23,32.17,32.22,363411.0,25.7731,25.7731,25.7251,25.7651,363411.0
2015-08-26 13:35:00,32.22,32.32,32.22,32.3,563862.0,25.7651,25.845,25.7651,25.829,563862.0
2015-08-26 13:40:00,32.3,32.32,32.24,32.27,1271492.0,25.829,25.845,25.781,25.805,1271492.0
2015-08-26 13:45:00,32.27,32.33,32.21,32.25,718340.0,25.805,25.853,25.7571,25.789,718340.0
2015-08-26 13:50:00,32.24,32.32,32.23,32.3,537622.0,25.781,25.845,25.7731,25.829,537622.0
2015-08-26 13:55:00,32.31,32.37,32.27,32.36,514677.0,25.837,25.885,25.805,25.877,514677.0
2015-08-26 14:00:00,32.36,32.37,32.26,32.3,638033.0,25.877,25.885,25.797,25.829,638033.0
2015-08-26 14:05:00,32.3,32.37,32.29,32.36,591747.0,25.829,25.885,25.821,25.877,591747.0
2015-08-26 14:10:00,32.36,32.38,32.27,32.3,751701.0,25.877,25.893,25.805,25.829,751701.0
2015-08-26 14:15:00,32.3,32.31,32.17,32.21,651768.0,25.829,25.837,25.7251,25.7571,651768.0
2015-08-26 14:20:00,32.21,32.27,32.16,32.23,673033.0,25.7571,25.805,25.7171,25.7731,673033.0
2015-08-26 14:25:00,32.24,32.28,32.21,32.25,581261.0,25.781,25.813,25.7571,25.789,581261.0
2015-08-26 14:30:00,32.25,32.31,32.23,32.3,575288.0,25.789,25.837,25.7731,25.829,575288.0
2015-08-26 14:35:00,32.31,32.38,32.3,32.38,824978.0,25.837,25.893,25.829,25.893,824978.0
2015-08-26 14:40:00,32.38,32.46,32.37,32.44,2038900.0,25.893,25.957,25.885,25.941,2038900.0
2015-08-26 14:45:00,32.43,32.5,32.37,32.38,1056260.0,25.933,25.989,25.885,25.893,1056260.0
2015-08-26 14:50:00,32.39,32.46,32.38,32.41,468709.0,25.901,25.957,25.893,25.917,468709.0
2015-08-26 14:55:00,32.41,32.43,32.36,32.42,486186.0,25.917,25.933,25.877,25.925,486186.0
2015-08-26 15:00:00,32.42,32.43,32.38,32.41,537257.0,25.925,25.933,25.893,25.917,537257.0
2015-08-26 15:05:00,32.41,32.58,32.41,32.56,1205720.0,25.917,26.0529,25.917,26.0369,1205720.0
2015-08-26 15:10:00,32.56,32.65,32.56,32.63,1520079.0,26.0369,26.1089,26.0369,26.0929,1520079.0
2015-08-26 15:15:00,32.63,32.67,32.57,32.67,1363688.0,26.0929,26.1249,26.0449,26.1249,1363688.0
2015-08-26 15:20:00,32.66,32.71,32.61,32.63,946884.0,26.1169,26.1569,26.0769,26.0929,946884.0
2015-08-26 15:25:00,32.63,32.66,32.59,32.6,1663653.0,26.0929,26.1169,26.0609,26.0689,1663653.0
2015-08-26 15:30:00,32.61,32.72,32.6,32.7,1117271.0,26.0769,26.1649,26.0689,26.1489,1117271.0
2015-08-26 15:35:00,32.7,32.71,32.64,32.65,1107707.0,26.1489,26.1569,26.1009,26.1089,1107707.0
2015-08-26 15:40:00,32.65,32.84,32.64,32.82,2741073.0,26.1089,26.2608,26.1009,26.2449,2741073.0
2015-08-26 15:45:00,32.82,32.86,32.77,32.79,2231553.0,26.2449,26.2768,26.2049,26.2209,2231553.0
2015-08-26 15:50:00,32.79,32.9,32.79,32.9,3536935.0,26.2209,26.3088,26.2209,26.3088,3536935.0
2015-08-26 15:55:00,32.9,32.9,32.77,32.82,9188407.0,26.3088,26.3088,26.2049,26.2449,9188407.0
2015-08-27 09:30:00,33.41,33.53,33.4,33.5,3366223.0,26.7167,26.8126,26.7087,26.7886,3366223.0
2015-08-27 09:35:00,33.5,33.56,33.47,33.55,2303562.0,26.7886,26.8366,26.7646,26.8286,2303562.0
2015-08-27 09:40:00,33.54,33.6,33.54,33.58,1688122.0,26.8206,26.8686,26.8206,26.8526,1688122.0
2015-08-27 09:45:00,33.59,33.61,33.51,33.54,2011000.0,26.8606,26.8766,26.7966,26.8206,2011000.0
2015-08-27 09:50:00,33.54,33.59,33.52,33.53,1742288.0,26.8206,26.8606,26.8046,26.8126,1742288.0
2015-08-27 09:55:00,33.53,33.54,33.48,33.52,1625308.0,26.8126,26.8206,26.7726,26.8046,1625308.0
2015-08-27 10:00:00,33.52,33.59,33.48,33.51,2227732.0,26.8046,26.8606,26.7726,26.7966,2227732.0
2015-08-27 10:05:00,33.51,33.56,33.48,33.55,742878.0,26.7966,26.8366,26.7726,26.8286,742878.0
2015-08-27 10:10:00,33.55,33.61,33.54,33.57,1517185.0,26.8286,26.8766,26.8206,26.8446,1517185.0
2015-08-27 10:15:00,33.57,33.6,33.52,33.58,872925.0,26.8446,26.8686,26.8046,26.8526,872925.0
2015-08-27 10:20:00,33.58,33.63,33.55,33.63,845692.0,26.8526,26.8926,26.8286,26.8926,845692.0
2015-08-27 10:25:00,33.63,33.63,33.59,33.61,984219.0,26.8926,26.8926,26.8606,26.8766,984219.0
2015-08-27 10:30:00,33.6,33.62,33.57,33.59,691636.0,26.8686,26.8846,26.8446,26.8606,691636.0
2015-08-27 10:35:00,33.59,33.67,33.59,33.66,720633.0,26.8606,26.9246,26.8606,26.9166,720633.0
2015-08-27 10:40:00,33.66,33.73,33.66,33.73,1446956.0,26.9166,26.9725,26.9166,26.9725,1446956.0
2015-08-27 10:45:00,33.73,33.8,33.72,33.79,1134030.0,26.9725,27.0285,26.9645,27.0205,1134030.0
2015-08-27 10:50:00,33.79,33.81,33.76,33.81,928213.0,27.0205,27.0365,26.9965,27.0365,928213.0
2015-08-27 10:55:00,33.81,33.86,33.8,33.86,656951.0,27.0365,27.0765,27.0285,27.0765,656951.0
2015-08-27 11:00:00,33.85,33.89,33.83,33.87,969500.0,27.0685,27.1005,27.0525,27.0845,969500.0
2015-08-27 11:05:00,33.87,33.95,33.86,33.9,783626.0,27.0845,27.1485,27.0765,27.1085,783626.0
2015-08-27 11:10:00,33.9,33.94,33.88,33.89,2365704.0,27.1085,27.1405,27.0925,27.1005,2365704.0
2015-08-27 11:15:00,33.9,33.9,33.83,33.84,1216692.0,27.1085,27.1085,27.0525,27.0605,1216692.0
2015-08-27 11:20:00,33.84,33.95,33.82,33.9,13190119.0,27.0605,27.1485,27.0445,27.1085,13190119.0
2015-08-27 11:25:00,33.9,33.92,33.88,33.91,4283011.0,27.1085,27.1245,27.0925,27.1165,4283011.0
2015-08-27 11:30:00,33.92,33.95,33.91,33.92,2618742.0,27.1245,27.1485,27.1165,27.1245,2618742.0
2015-08-27 11:35:00,33.91,33.93,33.89,33.89,2129124.0,27.1165,27.1325,27.1005,27.1005,2129124.0
2015-08-27 11:40:00,33.89,33.93,33.89,33.92,891068.0,27.1005,27.1325,27.1005,27.1245,891068.0
2015-08-27 11:45:00,33.92,33.97,33.92,33.97,988431.0,27.1245,27.1645,27.1245,27.1645,988431.0
2015-08-27 11:50:00,33.97,34.0,33.96,33.99,597194.0,27.1645,27.1885,27.1565,27.1805,597194.0
2015-08-27 11:55:00,34.0,34.0,33.98,34.0,871631.0,27.1885,27.1885,27.1725,27.1885,871631.0
2015-08-27 12:00:00,34.0,34.06,33.99,34.05,850272.0,27.1885,27.2364,27.1805,27.2284,850272.0
2015-08-27 12:05:00,34.05,34.12,34.03,34.08,944745.0,27.2284,27.2844,27.2124,27.2524,944745.0
2015-08-27 12:10:00,34.08,34.1,34.03,34.08,1119671.0,27.2524,27.2684,27.2124,27.2524,1119671.0
2015-08-27 12:15:00,34.08,34.09,34.05,34.07,592953.0,27.2524,27.2604,27.2284,27.2444,592953.0
2015-08-27 12:20:00,34.07,34.07,34.04,34.06,570648.0,27.2444,27.2444,27.2204,27.2364,570648.0
2015-08-27 12:25:00,34.05,34.11,34.05,34.11,912667.0,27.2284,27.2764,27.2284,27.2764,912667.0
2015-08-27 12:30:00,34.11,34.12,34.09,34.1,559178.0,27.2764,27.2844,27.2604,27.2684,559178.0
2015-08-27 12:35:00,34.1,34.14,34.09,34.13,1000797.0,27.2684,27.3004,27.2604,27.2924,1000797.0
2015-08-27 12:40:00,34.13,34.14,34.11,34.11,671310.0,27.2924,27.3004,27.2764,27.2764,671310.0
2015-08-27 12:45:00,34.11,34.15,34.1,34.15,743733.0,27.2764,27.3084,27.2684,27.3084,743733.0
2015-08-27 12:50:00,34.15,34.18,34.14,34.16,422337.0,27.3084,27.3324,27.3004,27.3164,422337.0
2015-08-27 12:55:00,34.16,34.18,34.15,34.17,603544.0,27.3164,27.3324,27.3084,27.3244,603544.0
2015-08-27 13:00:00,34.18,34.19,34.17,34.18,3118342.0,27.3324,27.3404,27.3244,27.3324,3118342.0
2015-08-27 13:05:00,34.18,34.22,34.17,34.21,817788.0,27.3324,27.3644,27.3244,27.3564,817788.0
2015-08-27 13:10:00,34.2,34.24,34.19,34.22,611161.0,27.3484,27.3804,27.3404,27.3644,611161.0
2015-08-27 13:15:00,34.22,34.24,34.19,34.2,435426.0,27.3644,27.3804,27.3404,27.3484,435426.0
2015-08-27 13:20:00,34.21,34.23,34.16,34.16,403135.0,27.3564,27.3724,27.3164,27.3164,403135.0
2015-08-27 13:25:00,34.16,34.18,34.11,34.11,778247.0,27.3164,27.3324,27.2764,27.2764,778247.0
2015-08-27 13:30:00,34.12,34.13,34.06,34.08,1167554.0,27.2844,27.2924,27.2364,27.2524,1167554.0
2015-08-27 13:35:00,34.08,34.08,34.03,34.07,871226.0,27.2524,27.2524,27.2124,27.2444,871226.0
2015-08-27 13:40:00,34.06,34.12,34.06,34.09,849076.0,27.2364,27.2844,27.2364,27.2604,849076.0
2015-08-27 13:45:00,34.09,34.12,34.03,34.07,645565.0,27.2604,27.2844,27.2124,27.2444,645565.0
2015-08-27 13:50:00,34.08,34.12,34.06,34.12,525379.0,27.2524,27.2844,27.2364,27.2844,525379.0
2015-08-27 13:55:00,34.11,34.15,34.11,34.15,441001.0,27.2764,27.3084,27.2764,27.3084,441001.0
2015-08-27 14:00:00,34.14,34.16,34.12,34.15,549556.0,27.3004,27.3164,27.2844,27.3084,549556.0
2015-08-27 14:05:00,34.15,34.15,34.1,34.11,749133.0,27.3084,27.3084,27.2684,27.2764,749133.0
2015-08-27 14:10:00,34.11,34.14,34.09,34.11,698011.0,27.2764,27.3004,27.2604,27.2764,698011.0
2015-08-27 14:15:00,34.12,34.12,33.98,34.02,813202.0,27.2844,27.2844,27.1725,27.2044,813202.0
2015-08-27 14:20:00,34.02,34.07,34.0,34.03,723226.0,27.2044,27.2444,27.1885,27.2124,723226.0
2015-08-27 14:25:00,34.03,34.05,33.93,33.97,706307.0,27.2124,27.2284,27.1325,27.1645,706307.0
2015-08-27 14:30:00,33.97,34.02,33.92,33.92,1343517.0,27.1645,27.2044,27.1245,27.1245,1343517.0
2015-08-27 14:35:00,33.91,34.01,33.9,34.0,813439.0,27.1165,27.1964,27.1085,27.1885,813439.0
2015-08-27 14:40:00,33.99,34.0,33.89,33.91,674519.0,27.1805,27.1885,27.1005,27.1165,674519.0
2015-08-27 14:45:00,33.91,33.98,33.82,33.83,950795.0,27.1165,27.1725,27.0445,27.0525,950795.0
2015-08-27 14:50:00,33.83,33.91,33.8,33.86,1194017.0,27.0525,27.1165,27.0285,27.0765,1194017.0
2015-08-27 14:55:00,33.86,33.88,33.7,33.73,1316989.0,27.0765,27.0925,26.9486,26.9725,1316989.0
2015-08-27 15:00:00,33.72,33.79,33.65,33.65,1693674.0,26.9645,27.0205,26.9086,26.9086,1693674.0
2015-08-27 15:05:00,33.65,33.74,33.6,33.73,1940225.0,26.9086,26.9805,26.8686,26.9725,1940225.0
2015-08-27 15:10:00,33.72,33.77,33.69,33.73,1730708.0,26.9645,27.0045,26.9406,26.9725,1730708.0
2015-08-27 15:15:00,33.73,33.81,33.67,33.8,1549210.0,26.9725,27.0365,26.9246,27.0285,1549210.0
2015-08-27 15:20:00,33.79,33.81,33.74,33.77,1312554.0,27.0205,27.0365,26.9805,27.0045,1312554.0
2015-08-27 15:25:00,33.77,33.91,33.75,33.89,1128388.0,27.0045,27.1165,26.9885,27.1005,1128388.0
2015-08-27 15:30:00,33.89,34.0,33.83,33.96,1217439.0,27.1005,27.1885,27.0525,27.1565,1217439.0
2015-08-27 15:35:00,33.96,33.97,33.87,33.9,1091722.0,27.1565,27.1645,27.0845,27.1085,1091722.0
2015-08-27 15:40:00,33.9,34.01,33.89,33.98,1944236.0,27.1085,27.1964,27.1005,27.1725,1944236.0
2015-08-27 15:45:00,33.98,34.09,33.98,34.09,1864453.0,27.1725,27.2604,27.1725,27.2604,1864453.0
2015-08-27 15:50:00,34.08,34.11,34.05,34.09,2266739.0,27.2524,27.2764,27.2284,27.2604,2266739.0
2015-08-27 15:55:00,34.09,34.28,34.08,34.26,11743021.0,27.2604,27.4124,27.2524,27.3964,11743021.0
2015-08-28 09:30:00,33.7,33.82,33.69,33.81,3097438.0,26.9486,27.0445,26.9406,27.0365,3097438.0
2015-08-28 09:35:00,33.81,33.87,33.77,33.87,1981266.0,27.0365,27.0845,27.0045,27.0845,1981266.0
2015-08-28 09:40:00,33.87,33.88,33.82,33.82,1716161.0,27.0845,27.0925,27.0445,27.0445,1716161.0
2015-08-28 09:45:00,33.82,33.83,33.75,33.77,1039428.0,27.0445,27.0525,26.9885,27.0045,1039428.0
2015-08-28 09:50:00,33.77,33.82,33.75,33.81,440307.0,27.0045,27.0445,26.9885,27.0365,440307.0
2015-08-28 09:55:00,33.8,33.9,33.77,33.87,721424.0,27.0285,27.1085,27.0045,27.0845,721424.0
2015-08-28 10:00:00,33.88,33.92,33.85,33.91,1075989.0,27.0925,27.1245,27.0685,27.1165,1075989.0
2015-08-28 10:05:00,33.91,33.93,33.82,33.85,1359841.0,27.1165,27.1325,27.0445,27.0685,1359841.0
2015-08-28 10:10:00,33.86,33.89,33.8,33.84,1282663.0,27.0765,27.1005,27.0285,27.0605,1282663.0
2015-08-28 10:15:00,33.84,33.92,33.84,33.9,963858.0,27.0605,27.1245,27.0605,27.1085,963858.0
2015-08-28 10:20:00,33.89,33.92,33.83,33.9,1111311.0,27.1005,27.1245,27.0525,27.1085,1111311.0
2015-08-28 10:25:00,33.91,33.95,33.89,33.94,1028307.0,27.1165,27.1485,27.1005,27.1405,1028307.0
2015-08-28 10:30:00,33.93,34.01,33.91,33.94,682292.0,27.1325,27.1964,27.1165,27.1405,682292.0
2015-08-28 10:35:00,33.93,33.94,33.87,33.89,557684.0,27.1325,27.1405,27.0845,27.1005,557684.0
2015-08-28 10:40:00,33.89,33.89,33.82,33.87,552440.0,27.1005,27.1005,27.0445,27.0845,552440.0
2015-08-28 10:45:00,33.87,33.88,33.8,33.84,535127.0,27.0845,27.0925,27.0285,27.0605,535127.0
2015-08-28 10:50:00,33.85,33.91,33.84,33.89,584783.0,27.0685,27.1165,27.0605,27.1005,584783.0
2015-08-28 10:55:00,33.88,33.91,33.83,33.84,629375.0,27.0925,27.1165,27.0525,27.0605,629375.0
2015-08-28 11:00:00,33.84,33.88,33.84,33.87,604948.0,27.0605,27.0925,27.0605,27.0845,604948.0
2015-08-28 11:05:00,33.87,33.89,33.84,33.86,501014.0,27.0845,27.1005,27.0605,27.0765,501014.0
2015-08-28 11:10:00,33.86,33.9,33.85,33.88,415830.0,27.0765,27.1085,27.0685,27.0925,415830.0
2015-08-28 11:15:00,33.89,33.92,33.86,33.9,290287.0,27.1005,27.1245,27.0765,27.1085,290287.0
2015-08-28 11:20:00,33.9,33.93,33.9,33.93,424213.0,27.1085,27.1325,27.1085,27.1325,424213.0
2015-08-28 11:25:00,33.93,33.96,33.92,33.94,718967.0,27.1325,27.1565,27.1245,27.1405,718967.0
2015-08-28 11:30:00,33.94,33.96,33.92,33.94,609855.0,27.1405,27.1565,27.1245,27.1405,609855.0
2015-08-28 11:35:00,33.94,33.97,33.92,33.94,495345.0,27.1405,27.1645,27.1245,27.1405,495345.0
2015-08-28 11:40:00,33.94,33.95,33.85,33.88,790155.0,27.1405,27.1485,27.0685,27.0925,790155.0
2015-08-28 11:45:00,33.88,33.9,33.86,33.89,673120.0,27.0925,27.1085,27.0765,27.1005,673120.0
2015-08-28 11:50:00,33.89,33.9,33.8,33.8,1373140.0,27.1005,27.1085,27.0285,27.0285,1373140.0
2015-08-28 11:55:00,33.8,33.82,33.75,33.78,596747.0,27.0285,27.0445,26.9885,27.0125,596747.0
2015-08-28 12:00:00,33.79,33.8,33.76,33.79,531987.0,27.0205,27.0285,26.9965,27.0205,531987.0
2015-08-28 12:05:00,33.78,33.8,33.75,33.76,1254610.0,27.0125,27.0285,26.9885,26.9965,1254610.0
2015-08-28 12:10:00,33.76,33.81,33.71,33.8,637153.0,26.9965,27.0365,26.9565,27.0285,637153.0
2015-08-28 12:15:00,33.8,33.83,33.79,33.83,871798.0,27.0285,27.0525,27.0205,27.0525,871798.0
2015-08-28 12:20:00,33.83,33.84,33.77,33.79,1137904.0,27.0525,27.0605,27.0045,27.0205,1137904.0
2015-08-28 12:25:00,33.79,33.8,33.75,33.8,830521.0,27.0205,27.0285,26.9885,27.0285,830521.0
2015-08-28 12:30:00,33.8,33.83,33.79,33.83,883065.0,27.0285,27.0525,27.0205,27.0525,883065.0
2015-08-28 12:35:00,33.83,33.85,33.8,33.8,370589.0,27.0525,27.0685,27.0285,27.0285,370589.0
2015-08-28 12:40:00,33.8,33.84,33.77,33.77,458991.0,27.0285,27.0605,27.0045,27.0045,458991.0
2015-08-28 12:45:00,33.77,33.8,33.75,33.79,600156.0,27.0045,27.0285,26.9885,27.0205,600156.0
2015-08-28 12:50:00,33.8,33.81,33.78,33.8,366343.0,27.0285,27.0365,27.0125,27.0285,366343.0
2015-08-28 12:55:00,33.8,33.8,33.76,33.78,464598.0,27.0285,27.0285,26.9965,27.0125,464598.0
2015-08-28 13:00:00,33.78,33.78,33.75,33.77,676056.0,27.0125,27.0125,26.9885,27.0045,676056.0
2015-08-28 13:05:00,33.76,33.78,33.76,33.77,448094.0,26.9965,27.0125,26.9965,27.0045,448094.0
2015-08-28 13:10:00,33.77,33.8,33.76,33.78,272722.0,27.0045,27.0285,26.9965,27.0125,272722.0
2015-08-28 13:15:00,33.77,33.81,33.77,33.8,279773.0,27.0045,27.0365,27.0045,27.0285,279773.0
2015-08-28 13:20:00,33.8,33.81,33.77,33.77,268232.0,27.0285,27.0365,27.0045,27.0045,268232.0
2015-08-28 13:25:00,33.77,33.78,33.7,33.7,426853.0,27.0045,27.0125,26.9486,26.9486,426853.0
2015-08-28 13:30:00,33.7,33.73,33.69,33.72,361930.0,26.9486,26.9725,26.9406,26.9645,361930.0
2015-08-28 13:35:00,33.71,33.71,33.62,33.63,992253.0,26.9565,26.9565,26.8846,26.8926,992253.0
2015-08-28 13:40:00,33.63,33.65,33.59,33.64,1001275.0,26.8926,26.9086,26.8606,26.9006,1001275.0
2015-08-28 13:45:00,33.63,33.68,33.62,33.66,734341.0,26.8926,26.9326,26.8846,26.9166,734341.0
2015-08-28 13:50:00,33.66,33.69,33.64,33.67,1000603.0,26.9166,26.9406,26.9006,26.9246,1000603.0
2015-08-28 13:55:00,33.68,33.7,33.65,33.65,366924.0,26.9326,26.9486,26.9086,26.9086,366924.0
2015-08-28 14:00:00,33.66,33.74,33.65,33.7,260730.0,26.9166,26.9805,26.9086,26.9486,260730.0
2015-08-28 14:05:00,33.7,33.74,33.7,33.74,353832.0,26.9486,26.9805,26.9486,26.9805,353832.0
2015-08-28 14:10:00,33.74,33.74,33.68,33.68,171943.0,26.9805,26.9805,26.9326,26.9326,171943.0
2015-08-28 14:15:00,33.68,33.7,33.64,33.66,353032.0,26.9326,26.9486,26.9006,26.9166,353032.0
2015-08-28 14:20:00,33.67,33.72,33.66,33.68,370578.0,26.9246,26.9645,26.9166,26.9326,370578.0
2015-08-28 14:25:00,33.68,33.69,33.64,33.69,1064956.0,26.9326,26.9406,26.9006,26.9406,1064956.0
2015-08-28 14:30:00,33.7,33.72,33.66,33.67,155235.0,26.9486,26.9645,26.9166,26.9246,155235.0
2015-08-28 14:35:00,33.66,33.69,33.64,33.67,583186.0,26.9166,26.9406,26.9006,26.9246,583186.0
2015-08-28 14:40:00,33.67,33.68,33.65,33.66,295328.0,26.9246,26.9326,26.9086,26.9166,295328.0
2015-08-28 14:45:00,33.67,33.77,33.66,33.73,526754.0,26.9246,27.0045,26.9166,26.9725,526754.0
2015-08-28 14:50:00,33.73,33.75,33.69,33.72,631471.0,26.9725,26.9885,26.9406,26.9645,631471.0
2015-08-28 14:55:00,33.72,33.72,33.69,33.72,457622.0,26.9645,26.9645,26.9406,26.9645,457622.0
2015-08-28 15:00:00,33.72,33.72,33.66,33.69,245697.0,26.9645,26.9645,26.9166,26.9406,245697.0
2015-08-28 15:05:00,33.68,33.73,33.67,33.71,647492.0,26.9326,26.9725,26.9246,26.9565,647492.0
2015-08-28 15:10:00,33.7,33.72,33.69,33.7,643479.0,26.9486,26.9645,26.9406,26.9486,643479.0
2015-08-28 15:15:00,33.7,33.72,33.67,33.69,226175.0,26.9486,26.9645,26.9246,26.9406,226175.0
2015-08-28 15:20:00,33.68,33.7,33.66,33.66,470152.0,26.9326,26.9486,26.9166,26.9166,470152.0
2015-08-28 15:25:00,33.67,33.69,33.65,33.67,562677.0,26.9246,26.9406,26.9086,26.9246,562677.0
2015-08-28 15:30:00,33.68,33.7,33.65,33.67,1069880.0,26.9326,26.9486,26.9086,26.9246,1069880.0
2015-08-28 15:35:00,33.67,33.68,33.62,33.66,809629.0,26.9246,26.9326,26.8846,26.9166,809629.0
2015-08-28 15:40:00,33.65,33.68,33.6,33.67,574672.0,26.9086,26.9326,26.8686,26.9246,574672.0
2015-08-28 15:45:00,33.66,33.69,33.63,33.67,916138.0,26.9166,26.9406,26.8926,26.9246,916138.0
2015-08-28 15:50:00,33.67,33.75,33.66,33.72,1673048.0,26.9246,26.9885,26.9166,26.9645,1673048.0
2015-08-28 15:55:00,33.72,33.8,33.71,33.78,3474408.0,26.9645,27.0285,26.9565,27.0125,3474408.0
2015-08-31 09:30:00,33.53,33.55,33.48,33.51,1800721.0,26.8126,26.8286,26.7726,26.7966,1800721.0
2015-08-31 09:35:00,33.51,33.52,33.38,33.39,969550.0,26.7966,26.8046,26.6927,26.7007,969550.0
2015-08-31 09:40:00,33.39,33.4,33.34,33.36,1573597.0,26.7007,26.7087,26.6607,26.6767,1573597.0
2015-08-31 09:45:00,33.36,33.42,33.31,33.33,1094279.0,26.6767,26.7246,26.6367,26.6527,1094279.0
2015-08-31 09:50:00,33.32,33.37,33.31,33.37,1024188.0,26.6447,26.6847,26.6367,26.6847,1024188.0
2015-08-31 09:55:00,33.37,33.38,33.31,33.32,767405.0,26.6847,26.6927,26.6367,26.6447,767405.0
2015-08-31 10:00:00,33.32,33.33,33.25,33.25,762322.0,26.6447,26.6527,26.5887,26.5887,762322.0
2015-08-31 10:05:00,33.26,33.35,33.24,33.31,796507.0,26.5967,26.6687,26.5807,26.6367,796507.0
2015-08-31 10:10:00,33.32,33.34,33.29,33.33,1170020.0,26.6447,26.6607,26.6207,26.6527,1170020.0
2015-08-31 10:15:00,33.32,33.38,33.3,33.38,670915.0,26.6447,26.6927,26.6287,26.6927,670915.0
2015-08-31 10:20:00,33.37,33.44,33.36,33.44,1202104.0,26.6847,26.7406,26.6767,26.7406,1202104.0
2015-08-31 10:25:00,33.44,33.53,33.43,33.51,2192974.0,26.7406,26.8126,26.7326,26.7966,2192974.0
2015-08-31 10:30:00,33.52,33.54,33.5,33.52,1568639.0,26.8046,26.8206,26.7886,26.8046,1568639.0
2015-08-31 10:35:00,33.52,33.59,33.52,33.59,1341515.0,26.8046,26.8606,26.8046,26.8606,1341515.0
2015-08-31 10:40:00,33.59,33.61,33.55,33.55,1484531.0,26.8606,26.8766,26.8286,26.8286,1484531.0
2015-08-31 10:45:00,33.55,33.56,33.52,33.53,282782.0,26.8286,26.8366,26.8046,26.8126,282782.0
2015-08-31 10:50:00,33.54,33.54,33.48,33.52,624259.0,26.8206,26.8206,26.7726,26.8046,624259.0
2015-08-31 10:55:00,33.52,33.53,33.49,33.5,542816.0,26.8046,26.8126,26.7806,26.7886,542816.0
2015-08-31 11:00:00,33.5,33.52,33.46,33.49,807873.0,26.7886,26.8046,26.7566,26.7806,807873.0
2015-08-31 11:05:00,33.5,33.52,33.44,33.52,853363.0,26.7886,26.8046,26.7406,26.8046,853363.0
2015-08-31 11:10:00,33.51,33.56,33.5,33.55,461216.0,26.7966,26.8366,26.7886,26.8286,461216.0
2015-08-31 11:15:00,33.55,33.63,33.54,33.6,1130599.0,26.8286,26.8926,26.8206,26.8686,1130599.0
2015-08-31 11:20:00,33.59,33.65,33.59,33.65,995482.0,26.8606,26.9086,26.8606,26.9086,995482.0
2015-08-31 11:25:00,33.65,33.71,33.63,33.69,3456482.0,26.9086,26.9565,26.8926,26.9406,3456482.0
2015-08-31 11:30:00,33.7,33.7,33.6,33.62,2626897.0,26.9486,26.9486,26.8686,26.8846,2626897.0
2015-08-31 11:35:00,33.63,33.7,33.61,33.68,958511.0,26.8926,26.9486,26.8766,26.9326,958511.0
2015-08-31 11:40:00,33.69,33.78,33.68,33.77,993741.0,26.9406,27.0125,26.9326,27.0045,993741.0
2015-08-31 11:45:00,33.76,33.78,33.75,33.77,794086.0,26.9965,27.0125,26.9885,27.0045,794086.0
2015-08-31 11:50:00,33.77,33.78,33.72,33.76,623074.0,27.0045,27.0125,26.9645,26.9965,623074.0
2015-08-31 11:55:00,33.75,33.78,33.73,33.77,628560.0,26.9885,27.0125,26.9725,27.0045,628560.0
2015-08-31 12:00:00,33.77,33.82,33.77,33.8,670042.0,27.0045,27.0445,27.0045,27.0285,670042.0
2015-08-31 12:05:00,33.81,33.82,33.75,33.75,261510.0,27.0365,27.0445,26.9885,26.9885,261510.0
2015-08-31 12:10:00,33.75,33.78,33.71,33.72,386027.0,26.9885,27.0125,26.9565,26.9645,386027.0
2015-08-31 12:15:00,33.72,33.76,33.7,33.76,265180.0,26.9645,26.9965,26.9486,26.9965,265180.0
2015-08-31 12:20:00,33.75,33.76,33.71,33.72,358433.0,26.9885,26.9965,26.9565,26.9645,358433.0
2015-08-31 12:25:00,33.73,33.76,33.71,33.73,1086222.0,26.9725,26.9965,26.9565,26.9725,1086222.0
2015-08-31 12:30:00,33.72,33.76,33.69,33.69,1230929.0,26.9645,26.9965,26.9406,26.9406,1230929.0
2015-08-31 12:35:00,33.69,33.74,33.67,33.74,393364.0,26.9406,26.9805,26.9246,26.9805,393364.0
2015-08-31 12:40:00,33.73,33.74,33.69,33.73,215884.0,26.9725,26.9805,26.9406,26.9725,215884.0
2015-08-31 12:45:00,33.73,33.75,33.69,33.73,850277.0,26.9725,26.9885,26.9406,26.9725,850277.0
2015-08-31 12:50:00,33.73,33.76,33.7,33.75,718559.0,26.9725,26.9965,26.9486,26.9885,718559.0
2015-08-31 12:55:00,33.75,33.76,33.7,33.7,262718.0,26.9885,26.9965,26.9486,26.9486,262718.0
2015-08-31 13:00:00,33.7,33.76,33.69,33.74,526366.0,26.9486,26.9965,26.9406,26.9805,526366.0
2015-08-31 13:05:00,33.75,33.78,33.74,33.77,364125.0,26.9885,27.0125,26.9805,27.0045,364125.0
2015-08-31 13:10:00,33.77,33.82,33.75,33.8,915582.0,27.0045,27.0445,26.9885,27.0285,915582.0
2015-08-31 13:15:00,33.8,33.85,33.79,33.85,1030284.0,27.0285,27.0685,27.0205,27.0685,1030284.0
2015-08-31 13:20:00,33.85,33.85,33.77,33.8,401991.0,27.0685,27.0685,27.0045,27.0285,401991.0
2015-08-31 13:25:00,33.8,33.85,33.79,33.8,828923.0,27.0285,27.0685,27.0205,27.0285,828923.0
2015-08-31 13:30:00,33.81,33.83,33.75,33.77,629926.0,27.0365,27.0525,26.9885,27.0045,629926.0
2015-08-31 13:35:00,33.76,33.81,33.75,33.81,421839.0,26.9965,27.0365,26.9885,27.0365,421839.0
2015-08-31 13:40:00,33.81,33.83,33.78,33.82,277638.0,27.0365,27.0525,27.0125,27.0445,277638.0
2015-08-31 13:45:00,33.82,33.83,33.81,33.81,255925.0,27.0445,27.0525,27.0365,27.0365,255925.0
2015-08-31 13:50:00,33.81,33.86,33.8,33.86,1021231.0,27.0365,27.0765,27.0285,27.0765,1021231.0
2015-08-31 13:55:00,33.85,33.86,33.83,33.86,273650.0,27.0685,27.0765,27.0525,27.0765,273650.0
2015-08-31 14:00:00,33.86,33.9,33.84,33.84,407333.0,27.0765,27.1085,27.0605,27.0605,407333.0
2015-08-31 14:05:00,33.85,33.85,33.8,33.81,248736.0,27.0685,27.0685,27.0285,27.0365,248736.0
2015-08-31 14:10:00,33.8,33.81,33.76,33.77,565506.0,27.0285,27.0365,26.9965,27.0045,565506.0
2015-08-31 14:15:00,33.76,33.77,33.72,33.72,547130.0,26.9965,27.0045,26.9645,26.9645,547130.0
2015-08-31 14:20:00,33.73,33.77,33.71,33.76,2192673.0,26.9725,27.0045,26.9565,26.9965,2192673.0
2015-08-31 14:25:00,33.77,33.8,33.74,33.77,1115482.0,27.0045,27.0285,26.9805,27.0045,1115482.0
2015-08-31 14:30:00,33.78,33.81,33.75,33.8,312958.0,27.0125,27.0365,26.9885,27.0285,312958.0
2015-08-31 14:35:00,33.79,33.8,33.75,33.76,236073.0,27.0205,27.0285,26.9885,26.9965,236073.0
2015-08-31 14:40:00,33.76,33.8,33.75,33.78,416489.0,26.9965,27.0285,26.9885,27.0125,416489.0
2015-08-31 14:45:00,33.78,33.78,33.75,33.76,452349.0,27.0125,27.0125,26.9885,26.9965,452349.0
2015-08-31 14:50:00,33.76,33.76,33.72,33.73,666321.0,26.9965,26.9965,26.9645,26.9725,666321.0
2015-08-31 14:55:00,33.72,33.76,33.7,33.75,1025418.0,26.9645,26.9965,26.9486,26.9885,1025418.0
2015-08-31 15:00:00,33.75,33.79,33.74,33.77,408301.0,26.9885,27.0205,26.9805,27.0045,408301.0
2015-08-31 15:05:00,33.77,33.81,33.77,33.79,960059.0,27.0045,27.0365,27.0045,27.0205,960059.0
2015-08-31 15:10:00,33.79,33.81,33.77,33.77,1344045.0,27.0205,27.0365,27.0045,27.0045,1344045.0
2015-08-31 15:15:00,33.77,33.78,33.72,33.72,1704874.0,27.0045,27.0125,26.9645,26.9645,1704874.0
2015-08-31 15:20:00,33.72,33.73,33.67,33.73,1523177.0,26.9645,26.9725,26.9246,26.9725,1523177.0
2015-08-31 15:25:00,33.73,33.73,33.7,33.71,597088.0,26.9725,26.9725,26.9486,26.9565,597088.0
2015-08-31 15:30:00,33.72,33.81,33.71,33.79,900236.0,26.9645,27.0365,26.9565,27.0205,900236.0
2015-08-31 15:35:00,33.79,33.81,33.75,33.76,1587167.0,27.0205,27.0365,26.9885,26.9965,1587167.0
2015-08-31 15:40:00,33.77,33.8,33.76,33.79,1626411.0,27.0045,27.0285,26.9965,27.0205,1626411.0
2015-08-31 15:45:00,33.79,33.79,33.77,33.79,1730313.0,27.0205,27.0205,27.0045,27.0205,1730313.0
2015-08-31 15:50:00,33.79,33.83,33.76,33.8,1889326.0,27.0205,27.0525,26.9965,27.0285,1889326.0
2015-08-31 15:55:00,33.8,33.85,33.76,33.82,6545259.0,27.0285,27.0685,26.9965,27.0445,6545259.0
2015-09-01 09:30:00,32.8,32.92,32.78,32.84,3334579.0,26.2289,26.3248,26.2129,26.2608,3334579.0
2015-09-01 09:35:00,32.83,32.95,32.83,32.94,2192230.0,26.2528,26.3488,26.2528,26.3408,2192230.0
2015-09-01 09:40:00,32.93,32.94,32.88,32.94,1624090.0,26.3328,26.3408,26.2928,26.3408,1624090.0
2015-09-01 09:45:00,32.93,33.02,32.93,32.97,1675128.0,26.3328,26.4048,26.3328,26.3648,1675128.0
2015-09-01 09:50:00,32.98,32.98,32.9,32.91,1237195.0,26.3728,26.3728,26.3088,26.3168,1237195.0
2015-09-01 09:55:00,32.91,32.93,32.82,32.85,1717757.0,26.3168,26.3328,26.2449,26.2688,1717757.0
2015-09-01 10:00:00,32.85,32.86,32.73,32.74,1616669.0,26.2688,26.2768,26.1729,26.1809,1616669.0
2015-09-01 10:05:00,32.75,32.8,32.71,32.78,1122528.0,26.1889,26.2289,26.1569,26.2129,1122528.0
2015-09-01 10:10:00,32.78,32.81,32.75,32.77,1076952.0,26.2129,26.2369,26.1889,26.2049,1076952.0
2015-09-01 10:15:00,32.77,32.85,32.76,32.79,957873.0,26.2049,26.2688,26.1969,26.2209,957873.0
2015-09-01 10:20:00,32.8,32.81,32.75,32.8,1134832.0,26.2289,26.2369,26.1889,26.2289,1134832.0
2015-09-01 10:25:00,32.8,32.88,32.79,32.88,1080941.0,26.2289,26.2928,26.2209,26.2928,1080941.0
2015-09-01 10:30:00,32.87,32.88,32.81,32.85,747529.0,26.2848,26.2928,26.2369,26.2688,747529.0
2015-09-01 10:35:00,32.86,32.92,32.85,32.87,621662.0,26.2768,26.3248,26.2688,26.2848,621662.0
2015-09-01 10:40:00,32.87,32.87,32.79,32.8,2462044.0,26.2848,26.2848,26.2209,26.2289,2462044.0
2015-09-01 10:45:00,32.8,32.82,32.75,32.8,706529.0,26.2289,26.2449,26.1889,26.2289,706529.0
2015-09-01 10:50:00,32.8,32.8,32.74,32.75,614840.0,26.2289,26.2289,26.1809,26.1889,614840.0
2015-09-01 10:55:00,32.75,32.78,32.72,32.78,710467.0,26.1889,26.2129,26.1649,26.2129,710467.0
2015-09-01 11:00:00,32.78,32.8,32.71,32.78,1155611.0,26.2129,26.2289,26.1569,26.2129,1155611.0
2015-09-01 11:05:00,32.78,32.83,32.75,32.82,836793.0,26.2129,26.2528,26.1889,26.2449,836793.0
2015-09-01 11:10:00,32.82,32.88,32.81,32.86,523067.0,26.2449,26.2928,26.2369,26.2768,523067.0
2015-09-01 11:15:00,32.86,32.9,32.84,32.87,298777.0,26.2768,26.3088,26.2608,26.2848,298777.0
2015-09-01 11:20:00,32.87,32.92,32.85,32.91,495571.0,26.2848,26.3248,26.2688,26.3168,495571.0
2015-09-01 11:25:00,32.9,32.9,32.83,32.84,365150.0,26.3088,26.3088,26.2528,26.2608,365150.0
2015-09-01 11:30:00,32.84,32.87,32.8,32.84,503078.0,26.2608,26.2848,26.2289,26.2608,503078.0
2015-09-01 11:35:00,32.84,32.88,32.82,32.84,641326.0,26.2608,26.2928,26.2449,26.2608,641326.0
2015-09-01 11:40:00,32.84,32.85,32.79,32.82,347406.0,26.2608,26.2688,26.2209,26.2449,347406.0
2015-09-01 11:45:00,32.81,32.84,32.8,32.84,443246.0,26.2369,26.2608,26.2289,26.2608,443246.0
2015-09-01 11:50:00,32.84,32.85,32.8,32.82,685044.0,26.2608,26.2688,26.2289,26.2449,685044.0
2015-09-01 11:55:00,32.83,32.84,32.78,32.79,210576.0,26.2528,26.2608,26.2129,26.2209,210576.0
2015-09-01 12:00:00,32.79,32.84,32.77,32.78,332841.0,26.2209,26.2608,26.2049,26.2129,332841.0
2015-09-01 12:05:00,32.78,32.79,32.75,32.77,429212.0,26.2129,26.2209,26.1889,26.2049,429212.0
2015-09-01 12:10:00,32.77,32.79,32.76,32.77,159126.0,26.2049,26.2209,26.1969,26.2049,159126.0
2015-09-01 12:15:00,32.77,32.85,32.77,32.84,364958.0,26.2049,26.2688,26.2049,26.2608,364958.0
2015-09-01 12:20:00,32.83,32.84,32.78,32.8,265196.0,26.2528,26.2608,26.2129,26.2289,265196.0
2015-09-01 12:25:00,32.8,32.81,32.75,32.75,405642.0,26.2289,26.2369,26.1889,26.1889,405642.0
2015-09-01 12:30:00,32.75,32.78,32.74,32.77,570635.0,26.1889,26.2129,26.1809,26.2049,570635.0
2015-09-01 12:35:00,32.78,32.79,32.75,32.77,229932.0,26.2129,26.2209,26.1889,26.2049,229932.0
2015-09-01 12:40:00,32.77,32.77,32.66,32.71,520857.0,26.2049,26.2049,26.1169,26.1569,520857.0
2015-09-01 12:45:00,32.71,32.72,32.66,32.68,344195.0,26.1569,26.1649,26.1169,26.1329,344195.0
2015-09-01 12:50:00,32.68,32.69,32.63,32.67,256247.0,26.1329,26.1409,26.0929,26.1249,256247.0
2015-09-01 12:55:00,32.67,32.68,32.63,32.64,266171.0,26.1249,26.1329,26.0929,26.1009,266171.0
2015-09-01 13:00:00,32.64,32.74,32.63,32.74,373159.0,26.1009,26.1809,26.0929,26.1809,373159.0
2015-09-01 13:05:00,32.73,32.75,32.65,32.68,514790.0,26.1729,26.1889,26.1089,26.1329,514790.0
2015-09-01 13:10:00,32.67,32.69,32.6,32.62,300754.0,26.1249,26.1409,26.0689,26.0849,300754.0
2015-09-01 13:15:00,32.63,32.69,32.6,32.65,303336.0,26.0929,26.1409,26.0689,26.1089,303336.0
2015-09-01 13:20:00,32.64,32.67,32.61,32.66,634748.0,26.1009,26.1249,26.0769,26.1169,634748.0
2015-09-01 13:25:00,32.66,32.74,32.64,32.71,411363.0,26.1169,26.1809,26.1009,26.1569,411363.0
2015-09-01 13:30:00,32.7,32.75,32.69,32.7,703941.0,26.1489,26.1889,26.1409,26.1489,703941.0
2015-09-01 13:35:00,32.7,32.75,32.69,32.71,597797.0,26.1489,26.1889,26.1409,26.1569,597797.0
2015-09-01 13:40:00,32.72,32.76,32.68,32.75,472344.0,26.1649,26.1969,26.1329,26.1889,472344.0
2015-09-01 13:45:00,32.75,32.78,32.73,32.76,418028.0,26.1889,26.2129,26.1729,26.1969,418028.0
2015-09-01 13:50:00,32.77,32.81,32.75,32.79,516209.0,26.2049,26.2369,26.1889,26.2209,516209.0
2015-09-01 13:55:00,32.78,32.8,32.77,32.8,229309.0,26.2129,26.2289,26.2049,26.2289,229309.0
2015-09-01 14:00:00,32.79,32.8,32.72,32.75,505290.0,26.2209,26.2289,26.1649,26.1889,505290.0
2015-09-01 14:05:00,32.75,32.77,32.69,32.7,1692756.0,26.1889,26.2049,26.1409,26.1489,1692756.0
2015-09-01 14:10:00,32.7,32.71,32.67,32.68,1469416.0,26.1489,26.1569,26.1249,26.1329,1469416.0
2015-09-01 14:15:00,32.68,32.7,32.62,32.62,505770.0,26.1329,26.1489,26.0849,26.0849,505770.0
2015-09-01 14:20:00,32.62,32.67,32.61,32.65,392958.0,26.0849,26.1249,26.0769,26.1089,392958.0
2015-09-01 14:25:00,32.65,32.67,32.62,32.62,426068.0,26.1089,26.1249,26.0849,26.0849,426068.0
2015-09-01 14:30:00,32.62,32.7,32.61,32.69,902945.0,26.0849,26.1489,26.0769,26.1409,902945.0
2015-09-01 14:35:00,32.68,32.72,32.65,32.72,349243.0,26.1329,26.1649,26.1089,26.1649,349243.0
2015-09-01 14:40:00,32.72,32.73,32.62,32.63,470705.0,26.1649,26.1729,26.0849,26.0929,470705.0
2015-09-01 14:45:00,32.62,32.67,32.6,32.61,544896.0,26.0849,26.1249,26.0689,26.0769,544896.0
2015-09-01 14:50:00,32.61,32.7,32.59,32.6,596709.0,26.0769,26.1489,26.0609,26.0689,596709.0
2015-09-01 14:55:00,32.6,32.65,32.58,32.59,421964.0,26.0689,26.1089,26.0529,26.0609,421964.0
2015-09-01 15:00:00,32.59,32.61,32.53,32.55,652335.0,26.0609,26.0769,26.0129,26.0289,652335.0
2015-09-01 15:05:00,32.55,32.59,32.52,32.57,594055.0,26.0289,26.0609,26.005,26.0449,594055.0
2015-09-01 15:10:00,32.57,32.61,32.54,32.58,646599.0,26.0449,26.0769,26.0209,26.0529,646599.0
2015-09-01 15:15:00,32.58,32.6,32.54,32.55,1028063.0,26.0529,26.0689,26.0209,26.0289,1028063.0
2015-09-01 15:20:00,32.56,32.59,32.54,32.57,922027.0,26.0369,26.0609,26.0209,26.0449,922027.0
2015-09-01 15:25:00,32.57,32.58,32.48,32.49,987274.0,26.0449,26.0529,25.973,25.981,987274.0
2015-09-01 15:30:00,32.49,32.51,32.48,32.48,764870.0,25.981,25.997,25.973,25.973,764870.0
2015-09-01 15:35:00,32.48,32.49,32.43,32.46,1001096.0,25.973,25.981,25.933,25.957,1001096.0
2015-09-01 15:40:00,32.46,32.46,32.36,32.43,921777.0,25.957,25.957,25.877,25.933,921777.0
2015-09-01 15:45:00,32.43,32.49,32.41,32.45,1355483.0,25.933,25.981,25.917,25.949,1355483.0
2015-09-01 15:50:00,32.45,32.52,32.43,32.5,2940967.0,25.949,26.005,25.933,25.989,2940967.0
2015-09-01 15:55:00,32.5,32.58,32.45,32.51,5117422.0,25.989,26.0529,25.949,25.997,5117422.0
2015-09-02 09:30:00,33.04,33.05,32.86,32.89,1162178.0,26.4208,26.4288,26.2768,26.3008,1162178.0
2015-09-02 09:35:00,32.88,32.91,32.84,32.9,1110188.0,26.2928,26.3168,26.2608,26.3088,1110188.0
2015-09-02 09:40:00,32.9,32.93,32.85,32.87,1283554.0,26.3088,26.3328,26.2688,26.2848,1283554.0
2015-09-02 09:45:00,32.87,32.92,32.84,32.92,919657.0,26.2848,26.3248,26.2608,26.3248,919657.0
2015-09-02 09:50:00,32.92,32.95,32.9,32.95,397528.0,26.3248,26.3488,26.3088,26.3488,397528.0
2015-09-02 09:55:00,32.95,32.95,32.84,32.84,514910.0,26.3488,26.3488,26.2608,26.2608,514910.0
2015-09-02 10:00:00,32.84,32.93,32.84,32.87,1048348.0,26.2608,26.3328,26.2608,26.2848,1048348.0
2015-09-02 10:05:00,32.87,32.94,32.86,32.93,867358.0,26.2848,26.3408,26.2768,26.3328,867358.0
2015-09-02 10:10:00,32.93,32.93,32.86,32.91,1308382.0,26.3328,26.3328,26.2768,26.3168,1308382.0
2015-09-02 10:15:00,32.9,32.91,32.84,32.84,859204.0,26.3088,26.3168,26.2608,26.2608,859204.0
2015-09-02 10:20:00,32.84,32.85,32.8,32.84,416328.0,26.2608,26.2688,26.2289,26.2608,416328.0
2015-09-02 10:25:00,32.84,32.85,32.76,32.77,560363.0,26.2608,26.2688,26.1969,26.2049,560363.0
2015-09-02 10:30:00,32.76,32.77,32.68,32.7,2181240.0,26.1969,26.2049,26.1329,26.1489,2181240.0
2015-09-02 10:35:00,32.7,32.73,32.66,32.66,776691.0,26.1489,26.1729,26.1169,26.1169,776691.0
2015-09-02 10:40:00,32.67,32.71,32.67,32.7,591685.0,26.1249,26.1569,26.1249,26.1489,591685.0
2015-09-02 10:45:00,32.7,32.71,32.63,32.66,631830.0,26.1489,26.1569,26.0929,26.1169,631830.0
2015-09-02 10:50:00,32.66,32.7,32.66,32.68,156709.0,26.1169,26.1489,26.1169,26.1329,156709.0
2015-09-02 10:55:00,32.68,32.71,32.67,32.71,346905.0,26.1329,26.1569,26.1249,26.1569,346905.0
2015-09-02 11:00:00,32.71,32.75,32.68,32.71,426982.0,26.1569,26.1889,26.1329,26.1569,426982.0
2015-09-02 11:05:00,32.71,32.74,32.69,32.72,430073.0,26.1569,26.1809,26.1409,26.1649,430073.0
2015-09-02 11:10:00,32.72,32.74,32.69,32.72,243478.0,26.1649,26.1809,26.1409,26.1649,243478.0
2015-09-02 11:15:00,32.71,32.78,32.68,32.76,401807.0,26.1569,26.2129,26.1329,26.1969,401807.0
2015-09-02 11:20:00,32.76,32.81,32.75,32.8,258364.0,26.1969,26.2369,26.1889,26.2289,258364.0
2015-09-02 11:25:00,32.8,32.81,32.77,32.79,788468.0,26.2289,26.2369,26.2049,26.2209,788468.0
2015-09-02 11:30:00,32.79,32.81,32.76,32.77,383631.0,26.2209,26.2369,26.1969,26.2049,383631.0
2015-09-02 11:35:00,32.76,32.76,32.72,32.73,243079.0,26.1969,26.1969,26.1649,26.1729,243079.0
2015-09-02 11:40:00,32.73,32.77,32.72,32.76,244425.0,26.1729,26.2049,26.1649,26.1969,244425.0
2015-09-02 11:45:00,32.76,32.78,32.73,32.74,179814.0,26.1969,26.2129,26.1729,26.1809,179814.0
2015-09-02 11:50:00,32.73,32.75,32.7,32.72,523404.0,26.1729,26.1889,26.1489,26.1649,523404.0
2015-09-02 11:55:00,32.72,32.73,32.69,32.72,161874.0,26.1649,26.1729,26.1409,26.1649,161874.0
2015-09-02 12:00:00,32.72,32.75,32.7,32.7,511531.0,26.1649,26.1889,26.1489,26.1489,511531.0
2015-09-02 12:05:00,32.7,32.71,32.67,32.68,481040.0,26.1489,26.1569,26.1249,26.1329,481040.0
2015-09-02 12:10:00,32.69,32.72,32.66,32.72,281054.0,26.1409,26.1649,26.1169,26.1649,281054.0
2015-09-02 12:15:00,32.71,32.72,32.68,32.7,203646.0,26.1569,26.1649,26.1329,26.1489,203646.0
2015-09-02 12:20:00,32.7,32.75,32.7,32.75,525112.0,26.1489,26.1889,26.1489,26.1889,525112.0
2015-09-02 12:25:00,32.74,32.77,32.73,32.76,471069.0,26.1809,26.2049,26.1729,26.1969,471069.0
2015-09-02 12:30:00,32.76,32.8,32.75,32.77,663389.0,26.1969,26.2289,26.1889,26.2049,663389.0
2015-09-02 12:35:00,32.77,32.8,32.77,32.8,260227.0,26.2049,26.2289,26.2049,26.2289,260227.0
2015-09-02 12:40:00,32.8,32.85,32.79,32.84,694370.0,26.2289,26.2688,26.2209,26.2608,694370.0
2015-09-02 12:45:00,32.85,32.9,32.83,32.89,832191.0,26.2688,26.3088,26.2528,26.3008,832191.0
2015-09-02 12:50:00,32.89,32.89,32.82,32.84,1048901.0,26.3008,26.3008,26.2449,26.2608,1048901.0
2015-09-02 12:55:00,32.84,32.93,32.84,32.91,903082.0,26.2608,26.3328,26.2608,26.3168,903082.0
2015-09-02 13:00:00,32.92,32.93,32.87,32.88,366505.0,26.3248,26.3328,26.2848,26.2928,366505.0
2015-09-02 13:05:00,32.88,32.89,32.85,32.88,243441.0,26.2928,26.3008,26.2688,26.2928,243441.0
2015-09-02 13:10:00,32.88,32.91,32.87,32.9,141979.0,26.2928,26.3168,26.2848,26.3088,141979.0
2015-09-02 13:15:00,32.9,32.9,32.87,32.87,150001.0,26.3088,26.3088,26.2848,26.2848,150001.0
2015-09-02 13:20:00,32.87,32.94,32.86,32.93,217794.0,26.2848,26.3408,26.2768,26.3328,217794.0
2015-09-02 13:25:00,32.93,32.98,32.91,32.97,250309.0,26.3328,26.3728,26.3168,26.3648,250309.0
2015-09-02 13:30:00,32.97,32.97,32.92,32.94,197307.0,26.3648,26.3648,26.3248,26.3408,197307.0
2015-09-02 13:35:00,32.94,32.94,32.89,32.9,320786.0,26.3408,26.3408,26.3008,26.3088,320786.0
2015-09-02 13:40:00,32.9,32.92,32.89,32.91,139233.0,26.3088,26.3248,26.3008,26.3168,139233.0
2015-09-02 13:45:00,32.91,32.95,32.91,32.93,287810.0,26.3168,26.3488,26.3168,26.3328,287810.0
2015-09-02 13:50:00,32.92,32.93,32.87,32.9,303231.0,26.3248,26.3328,26.2848,26.3088,303231.0
2015-09-02 13:55:00,32.9,32.92,32.87,32.88,202904.0,26.3088,26.3248,26.2848,26.2928,202904.0
2015-09-02 14:00:00,32.88,32.93,32.86,32.9,397005.0,26.2928,26.3328,26.2768,26.3088,397005.0
2015-09-02 14:05:00,32.9,32.93,32.88,32.91,263926.0,26.3088,26.3328,26.2928,26.3168,263926.0
2015-09-02 14:10:00,32.91,32.98,32.91,32.94,289803.0,26.3168,26.3728,26.3168,26.3408,289803.0
2015-09-02 14:15:00,32.94,32.98,32.93,32.95,336010.0,26.3408,26.3728,26.3328,26.3488,336010.0
2015-09-02 14:20:00,32.95,32.96,32.94,32.95,242288.0,26.3488,26.3568,26.3408,26.3488,242288.0
2015-09-02 14:25:00,32.96,32.98,32.94,32.95,613300.0,26.3568,26.3728,26.3408,26.3488,613300.0
2015-09-02 14:30:00,32.96,32.96,32.91,32.94,528805.0,26.3568,26.3568,26.3168,26.3408,528805.0
2015-09-02 14:35:00,32.94,32.95,32.89,32.9,328737.0,26.3408,26.3488,26.3008,26.3088,328737.0
2015-09-02 14:40:00,32.91,32.91,32.84,32.85,342887.0,26.3168,26.3168,26.2608,26.2688,342887.0
2015-09-02 14:45:00,32.86,32.86,32.82,32.86,267542.0,26.2768,26.2768,26.2449,26.2768,267542.0
2015-09-02 14:50:00,32.86,32.9,32.85,32.89,298540.0,26.2768,26.3088,26.2688,26.3008,298540.0
2015-09-02 14:55:00,32.88,32.91,32.86,32.9,389311.0,26.2928,26.3168,26.2768,26.3088,389311.0
2015-09-02 15:00:00,32.9,32.96,32.89,32.93,500744.0,26.3088,26.3568,26.3008,26.3328,500744.0
2015-09-02 15:05:00,32.93,32.95,32.89,32.9,355994.0,26.3328,26.3488,26.3008,26.3088,355994.0
2015-09-02 15:10:00,32.9,32.92,32.89,32.89,518238.0,26.3088,26.3248,26.3008,26.3008,518238.0
2015-09-02 15:15:00,32.89,32.9,32.83,32.89,381471.0,26.3008,26.3088,26.2528,26.3008,381471.0
2015-09-02 15:20:00,32.89,32.9,32.85,32.86,213937.0,26.3008,26.3088,26.2688,26.2768,213937.0
2015-09-02 15:25:00,32.86,32.92,32.85,32.91,634280.0,26.2768,26.3248,26.2688,26.3168,634280.0
2015-09-02 15:30:00,32.91,32.93,32.89,32.91,440656.0,26.3168,26.3328,26.3008,26.3168,440656.0
2015-09-02 15:35:00,32.91,32.98,32.91,32.95,314083.0,26.3168,26.3728,26.3168,26.3488,314083.0
2015-09-02 15:40:00,32.94,32.95,32.92,32.94,287313.0,26.3408,26.3488,26.3248,26.3408,287313.0
2015-09-02 15:45:00,32.94,32.97,32.93,32.96,814398.0,26.3408,26.3648,26.3328,26.3568,814398.0
2015-09-02 15:50:00,32.96,32.99,32.96,32.96,919997.0,26.3568,26.3808,26.3568,26.3568,919997.0
2015-09-02 15:55:00,32.97,33.04,32.96,33.04,2313419.0,26.3648,26.4208,26.3568,26.4208,2313419.0
2015-09-03 09:30:00,33.06,33.11,33.01,33.06,738257.0,26.4368,26.4768,26.3968,26.4368,738257.0
2015-09-03 09:35:00,33.07,33.12,33.05,33.1,675588.0,26.4448,26.4847,26.4288,26.4688,675588.0
2015-09-03 09:40:00,33.1,33.16,33.09,33.14,511440.0,26.4688,26.5167,26.4608,26.5007,511440.0
2015-09-03 09:45:00,33.14,33.19,33.13,33.18,788663.0,26.5007,26.5407,26.4927,26.5327,788663.0
2015-09-03 09:50:00,33.18,33.24,33.18,33.2,614576.0,26.5327,26.5807,26.5327,26.5487,614576.0
2015-09-03 09:55:00,33.21,33.22,33.17,33.17,249544.0,26.5567,26.5647,26.5247,26.5247,249544.0
2015-09-03 10:00:00,33.18,33.19,33.13,33.18,1575858.0,26.5327,26.5407,26.4927,26.5327,1575858.0
2015-09-03 10:05:00,33.18,33.25,33.17,33.25,389286.0,26.5327,26.5887,26.5247,26.5887,389286.0
2015-09-03 10:10:00,33.25,33.27,33.22,33.26,687296.0,26.5887,26.6047,26.5647,26.5967,687296.0
2015-09-03 10:15:00,33.27,33.34,33.26,33.33,386975.0,26.6047,26.6607,26.5967,26.6527,386975.0
2015-09-03 10:20:00,33.33,33.36,33.33,33.36,407833.0,26.6527,26.6767,26.6527,26.6767,407833.0
2015-09-03 10:25:00,33.36,33.48,33.35,33.46,2128058.0,26.6767,26.7726,26.6687,26.7566,2128058.0
2015-09-03 10:30:00,33.45,33.46,33.38,33.41,3079304.0,26.7486,26.7566,26.6927,26.7167,3079304.0
2015-09-03 10:35:00,33.42,33.47,33.42,33.46,1771588.0,26.7246,26.7646,26.7246,26.7566,1771588.0
2015-09-03 10:40:00,33.46,33.5,33.44,33.5,1169052.0,26.7566,26.7886,26.7406,26.7886,1169052.0
2015-09-03 10:45:00,33.5,33.5,33.44,33.46,817083.0,26.7886,26.7886,26.7406,26.7566,817083.0
2015-09-03 10:50:00,33.46,33.53,33.46,33.5,784422.0,26.7566,26.8126,26.7566,26.7886,784422.0
2015-09-03 10:55:00,33.51,33.56,33.49,33.56,882734.0,26.7966,26.8366,26.7806,26.8366,882734.0
2015-09-03 11:00:00,33.55,33.56,33.52,33.53,363640.0,26.8286,26.8366,26.8046,26.8126,363640.0
2015-09-03 11:05:00,33.53,33.56,33.53,33.55,736705.0,26.8126,26.8366,26.8126,26.8286,736705.0
2015-09-03 11:10:00,33.54,33.57,33.49,33.51,962097.0,26.8206,26.8446,26.7806,26.7966,962097.0
2015-09-03 11:15:00,33.51,33.51,33.47,33.49,451106.0,26.7966,26.7966,26.7646,26.7806,451106.0
2015-09-03 11:20:00,33.5,33.5,33.45,33.46,497327.0,26.7886,26.7886,26.7486,26.7566,497327.0
2015-09-03 11:25:00,33.46,33.47,33.42,33.45,565890.0,26.7566,26.7646,26.7246,26.7486,565890.0
2015-09-03 11:30:00,33.45,33.45,33.36,33.38,1563766.0,26.7486,26.7486,26.6767,26.6927,1563766.0
2015-09-03 11:35:00,33.38,33.4,33.35,33.37,734632.0,26.6927,26.7087,26.6687,26.6847,734632.0
2015-09-03 11:40:00,33.37,33.41,33.36,33.41,737862.0,26.6847,26.7167,26.6767,26.7167,737862.0
2015-09-03 11:45:00,33.41,33.41,33.37,33.39,611792.0,26.7167,26.7167,26.6847,26.7007,611792.0
2015-09-03 11:50:00,33.38,33.39,33.33,33.35,619373.0,26.6927,26.7007,26.6527,26.6687,619373.0
2015-09-03 11:55:00,33.35,33.39,33.32,33.38,431231.0,26.6687,26.7007,26.6447,26.6927,431231.0
2015-09-03 12:00:00,33.37,33.39,33.36,33.37,326299.0,26.6847,26.7007,26.6767,26.6847,326299.0
2015-09-03 12:05:00,33.38,33.41,33.37,33.41,596637.0,26.6927,26.7167,26.6847,26.7167,596637.0
2015-09-03 12:10:00,33.41,33.41,33.35,33.39,1565866.0,26.7167,26.7167,26.6687,26.7007,1565866.0
2015-09-03 12:15:00,33.4,33.41,33.39,33.41,457701.0,26.7087,26.7167,26.7007,26.7167,457701.0
2015-09-03 12:20:00,33.4,33.42,33.37,33.39,270188.0,26.7087,26.7246,26.6847,26.7007,270188.0
2015-09-03 12:25:00,33.39,33.39,33.37,33.38,115912.0,26.7007,26.7007,26.6847,26.6927,115912.0
2015-09-03 12:30:00,33.38,33.38,33.32,33.33,297940.0,26.6927,26.6927,26.6447,26.6527,297940.0
2015-09-03 12:35:00,33.33,33.34,33.26,33.27,160408.0,26.6527,26.6607,26.5967,26.6047,160408.0
2015-09-03 12:40:00,33.27,33.28,33.24,33.28,421962.0,26.6047,26.6127,26.5807,26.6127,421962.0
2015-09-03 12:45:00,33.28,33.31,33.26,33.28,286070.0,26.6127,26.6367,26.5967,26.6127,286070.0
2015-09-03 12:50:00,33.29,33.3,33.27,33.29,124833.0,26.6207,26.6287,26.6047,26.6207,124833.0
2015-09-03 12:55:00,33.3,33.31,33.25,33.28,429892.0,26.6287,26.6367,26.5887,26.6127,429892.0
2015-09-03 13:00:00,33.27,33.27,33.22,33.23,354979.0,26.6047,26.6047,26.5647,26.5727,354979.0
2015-09-03 13:05:00,33.23,33.23,33.14,33.16,537464.0,26.5727,26.5727,26.5007,26.5167,537464.0
2015-09-03 13:10:00,33.16,33.2,33.12,33.18,739577.0,26.5167,26.5487,26.4847,26.5327,739577.0
2015-09-03 13:15:00,33.18,33.23,33.17,33.23,449997.0,26.5327,26.5727,26.5247,26.5727,449997.0
2015-09-03 13:20:00,33.24,33.24,33.19,33.21,363850.0,26.5807,26.5807,26.5407,26.5567,363850.0
2015-09-03 13:25:00,33.22,33.28,33.21,33.25,344566.0,26.5647,26.6127,26.5567,26.5887,344566.0
2015-09-03 13:30:00,33.25,33.25,33.2,33.24,235627.0,26.5887,26.5887,26.5487,26.5807,235627.0
2015-09-03 13:35:00,33.24,33.26,33.22,33.25,341711.0,26.5807,26.5967,26.5647,26.5887,341711.0
2015-09-03 13:40:00,33.25,33.25,33.18,33.22,527190.0,26.5887,26.5887,26.5327,26.5647,527190.0
2015-09-03 13:45:00,33.22,33.29,33.22,33.26,529833.0,26.5647,26.6207,26.5647,26.5967,529833.0
2015-09-03 13:50:00,33.26,33.26,33.17,33.23,272219.0,26.5967,26.5967,26.5247,26.5727,272219.0
2015-09-03 13:55:00,33.23,33.24,33.18,33.18,1554827.0,26.5727,26.5807,26.5327,26.5327,1554827.0
2015-09-03 14:00:00,33.18,33.24,33.14,33.23,1128541.0,26.5327,26.5807,26.5007,26.5727,1128541.0
2015-09-03 14:05:00,33.23,33.28,33.19,33.19,1280782.0,26.5727,26.6127,26.5407,26.5407,1280782.0
2015-09-03 14:10:00,33.19,33.24,33.19,33.2,1958972.0,26.5407,26.5807,26.5407,26.5487,1958972.0
2015-09-03 14:15:00,33.2,33.25,33.2,33.25,523945.0,26.5487,26.5887,26.5487,26.5887,523945.0
2015-09-03 14:20:00,33.25,33.25,33.2,33.24,603546.0,26.5887,26.5887,26.5487,26.5807,603546.0
2015-09-03 14:25:00,33.24,33.28,33.23,33.27,1163754.0,26.5807,26.6127,26.5727,26.6047,1163754.0
2015-09-03 14:30:00,33.27,33.31,33.25,33.26,525928.0,26.6047,26.6367,26.5887,26.5967,525928.0
2015-09-03 14:35:00,33.26,33.3,33.22,33.3,290873.0,26.5967,26.6287,26.5647,26.6287,290873.0
2015-09-03 14:40:00,33.3,33.34,33.28,33.34,529781.0,26.6287,26.6607,26.6127,26.6607,529781.0
2015-09-03 14:45:00,33.34,33.34,33.27,33.3,241556.0,26.6607,26.6607,26.6047,26.6287,241556.0
2015-09-03 14:50:00,33.3,33.3,33.26,33.27,515221.0,26.6287,26.6287,26.5967,26.6047,515221.0
2015-09-03 14:55:00,33.27,33.28,33.23,33.27,292233.0,26.6047,26.6127,26.5727,26.6047,292233.0
2015-09-03 15:00:00,33.27,33.31,33.26,33.27,286233.0,26.6047,26.6367,26.5967,26.6047,286233.0
2015-09-03 15:05:00,33.28,33.3,33.23,33.23,871049.0,26.6127,26.6287,26.5727,26.5727,871049.0
2015-09-03 15:10:00,33.23,33.29,33.22,33.29,312401.0,26.5727,26.6207,26.5647,26.6207,312401.0
2015-09-03 15:15:00,33.28,33.29,33.24,33.25,217462.0,26.6127,26.6207,26.5807,26.5887,217462.0
2015-09-03 15:20:00,33.25,33.27,33.22,33.23,331263.0,26.5887,26.6047,26.5647,26.5727,331263.0
2015-09-03 15:25:00,33.22,33.23,33.18,33.2,386157.0,26.5647,26.5727,26.5327,26.5487,386157.0
2015-09-03 15:30:00,33.19,33.2,33.15,33.17,462849.0,26.5407,26.5487,26.5087,26.5247,462849.0
2015-09-03 15:35:00,33.17,33.18,33.08,33.12,936207.0,26.5247,26.5327,26.4528,26.4847,936207.0
2015-09-03 15:40:00,33.12,33.16,33.09,33.15,1565424.0,26.4847,26.5167,26.4608,26.5087,1565424.0
2015-09-03 15:45:00,33.15,33.22,33.14,33.18,924963.0,26.5087,26.5647,26.5007,26.5327,924963.0
2015-09-03 15:50:00,33.17,33.22,33.17,33.21,805820.0,26.5247,26.5647,26.5247,26.5567,805820.0
2015-09-03 15:55:00,33.21,33.23,33.12,33.13,4149337.0,26.5567,26.5727,26.4847,26.4927,4149337.0
2015-09-04 09:30:00,32.51,32.61,32.48,32.49,2105324.0,25.997,26.0769,25.973,25.981,2105324.0
2015-09-04 09:35:00,32.49,32.57,32.49,32.54,714803.0,25.981,26.0449,25.981,26.0209,714803.0
2015-09-04 09:40:00,32.54,32.59,32.52,32.55,979868.0,26.0209,26.0609,26.005,26.0289,979868.0
2015-09-04 09:45:00,32.56,32.58,32.48,32.49,739107.0,26.0369,26.0529,25.973,25.981,739107.0
2015-09-04 09:50:00,32.49,32.5,32.4,32.41,1215065.0,25.981,25.989,25.909,25.917,1215065.0
2015-09-04 09:55:00,32.41,32.44,32.4,32.44,509340.0,25.917,25.941,25.909,25.941,509340.0
2015-09-04 10:00:00,32.44,32.46,32.41,32.45,299669.0,25.941,25.957,25.917,25.949,299669.0
2015-09-04 10:05:00,32.45,32.46,32.43,32.45,2940106.0,25.949,25.957,25.933,25.949,2940106.0
2015-09-04 10:10:00,32.46,32.47,32.43,32.45,372776.0,25.957,25.965,25.933,25.949,372776.0
2015-09-04 10:15:00,32.45,32.48,32.43,32.45,672098.0,25.949,25.973,25.933,25.949,672098.0
2015-09-04 10:20:00,32.45,32.48,32.45,32.46,746771.0,25.949,25.973,25.949,25.957,746771.0
2015-09-04 10:25:00,32.46,32.51,32.44,32.51,326237.0,25.957,25.997,25.941,25.997,326237.0
2015-09-04 10:30:00,32.51,32.56,32.5,32.52,618922.0,25.997,26.0369,25.989,26.005,618922.0
2015-09-04 10:35:00,32.52,32.54,32.48,32.5,169707.0,26.005,26.0209,25.973,25.989,169707.0
2015-09-04 10:40:00,32.5,32.52,32.45,32.48,281720.0,25.989,26.005,25.949,25.973,281720.0
2015-09-04 10:45:00,32.47,32.48,32.4,32.41,436469.0,25.965,25.973,25.909,25.917,436469.0
2015-09-04 10:50:00,32.4,32.44,32.39,32.43,350552.0,25.909,25.941,25.901,25.933,350552.0
2015-09-04 10:55:00,32.43,32.43,32.39,32.42,569060.0,25.933,25.933,25.901,25.925,569060.0
2015-09-04 11:00:00,32.41,32.47,32.41,32.42,276724.0,25.917,25.965,25.917,25.925,276724.0
2015-09-04 11:05:00,32.42,32.43,32.4,32.4,280430.0,25.925,25.933,25.909,25.909,280430.0
2015-09-04 11:10:00,32.39,32.4,32.35,32.36,617383.0,25.901,25.909,25.869,25.877,617383.0
2015-09-04 11:15:00,32.36,32.37,32.33,32.33,763472.0,25.877,25.885,25.853,25.853,763472.0
2015-09-04 11:20:00,32.33,32.33,32.31,32.33,805824.0,25.853,25.853,25.837,25.853,805824.0
2015-09-04 11:25:00,32.33,32.34,32.31,32.33,374910.0,25.853,25.861,25.837,25.853,374910.0
2015-09-04 11:30:00,32.33,32.34,32.27,32.29,690400.0,25.853,25.861,25.805,25.821,690400.0
2015-09-04 11:35:00,32.29,32.3,32.27,32.27,406747.0,25.821,25.829,25.805,25.805,406747.0
2015-09-04 11:40:00,32.27,32.32,32.27,32.3,351493.0,25.805,25.845,25.805,25.829,351493.0
2015-09-04 11:45:00,32.3,32.35,32.29,32.34,465074.0,25.829,25.869,25.821,25.861,465074.0
2015-09-04 11:50:00,32.34,32.34,32.3,32.31,193112.0,25.861,25.861,25.829,25.837,193112.0
2015-09-04 11:55:00,32.3,32.31,32.27,32.28,241832.0,25.829,25.837,25.805,25.813,241832.0
2015-09-04 12:00:00,32.27,32.29,32.26,32.27,175661.0,25.805,25.821,25.797,25.805,175661.0
2015-09-04 12:05:00,32.27,32.27,32.24,32.26,443692.0,25.805,25.805,25.781,25.797,443692.0
2015-09-04 12:10:00,32.27,32.27,32.19,32.2,1708765.0,25.805,25.805,25.7411,25.7491,1708765.0
2015-09-04 12:15:00,32.2,32.21,32.11,32.12,6340062.0,25.7491,25.7571,25.6771,25.6851,6340062.0
2015-09-04 12:20:00,32.11,32.12,32.07,32.08,1278338.0,25.6771,25.6851,25.6451,25.6531,1278338.0
2015-09-04 12:25:00,32.08,32.08,32.05,32.06,673128.0,25.6531,25.6531,25.6291,25.6371,673128.0
2015-09-04 12:30:00,32.07,32.11,32.04,32.1,641398.0,25.6451,25.6771,25.6211,25.6691,641398.0
2015-09-04 12:35:00,32.11,32.11,32.08,32.09,331397.0,25.6771,25.6771,25.6531,25.6611,331397.0
2015-09-04 12:40:00,32.09,32.1,32.06,32.07,602595.0,25.6611,25.6691,25.6371,25.6451,602595.0
2015-09-04 12:45:00,32.07,32.09,32.05,32.08,434896.0,25.6451,25.6611,25.6291,25.6531,434896.0
2015-09-04 12:50:00,32.08,32.1,32.06,32.07,370925.0,25.6531,25.6691,25.6371,25.6451,370925.0
2015-09-04 12:55:00,32.08,32.08,32.03,32.04,547327.0,25.6531,25.6531,25.6131,25.6211,547327.0
2015-09-04 13:00:00,32.04,32.04,32.0,32.01,577376.0,25.6211,25.6211,25.5891,25.5971,577376.0
2015-09-04 13:05:00,32.01,32.05,32.01,32.01,436055.0,25.5971,25.6291,25.5971,25.5971,436055.0
2015-09-04 13:10:00,32.01,32.03,31.98,31.98,1063987.0,25.5971,25.6131,25.5731,25.5731,1063987.0
2015-09-04 13:15:00,31.99,32.0,31.97,31.98,1235802.0,25.5811,25.5891,25.5651,25.5731,1235802.0
2015-09-04 13:20:00,31.98,32.01,31.97,32.0,1495555.0,25.5731,25.5971,25.5651,25.5891,1495555.0
2015-09-04 13:25:00,32.0,32.02,31.98,32.01,465692.0,25.5891,25.6051,25.5731,25.5971,465692.0
2015-09-04 13:30:00,32.0,32.06,31.99,32.06,330477.0,25.5891,25.6371,25.5811,25.6371,330477.0
2015-09-04 13:35:00,32.05,32.08,32.03,32.07,249430.0,25.6291,25.6531,25.6131,25.6451,249430.0
2015-09-04 13:40:00,32.07,32.07,32.02,32.03,245601.0,25.6451,25.6451,25.6051,25.6131,245601.0
2015-09-04 13:45:00,32.03,32.05,32.02,32.03,354358.0,25.6131,25.6291,25.6051,25.6131,354358.0
2015-09-04 13:50:00,32.03,32.05,32.03,32.04,195886.0,25.6131,25.6291,25.6131,25.6211,195886.0
2015-09-04 13:55:00,32.05,32.05,32.01,32.02,199848.0,25.6291,25.6291,25.5971,25.6051,199848.0
2015-09-04 14:00:00,32.01,32.03,31.99,32.01,318329.0,25.5971,25.6131,25.5811,25.5971,318329.0
2015-09-04 14:05:00,32.01,32.01,31.99,32.0,132438.0,25.5971,25.5971,25.5811,25.5891,132438.0
2015-09-04 14:10:00,32.0,32.04,32.0,32.03,155692.0,25.5891,25.6211,25.5891,25.6131,155692.0
2015-09-04 14:15:00,32.04,32.04,31.99,32.0,163878.0,25.6211,25.6211,25.5811,25.5891,163878.0
2015-09-04 14:20:00,32.0,32.01,31.95,31.96,228902.0,25.5891,25.5971,25.5491,25.5571,228902.0
2015-09-04 14:25:00,31.96,31.99,31.94,31.98,222176.0,25.5571,25.5811,25.5411,25.5731,222176.0
2015-09-04 14:30:00,31.99,32.0,31.96,31.96,795754.0,25.5811,25.5891,25.5571,25.5571,795754.0
2015-09-04 14:35:00,31.96,31.97,31.95,31.95,1335989.0,25.5571,25.5651,25.5491,25.5491,1335989.0
2015-09-04 14:40:00,31.95,31.98,31.95,31.98,428694.0,25.5491,25.5731,25.5491,25.5731,428694.0
2015-09-04 14:45:00,31.98,32.02,31.97,32.01,521721.0,25.5731,25.6051,25.5651,25.5971,521721.0
2015-09-04 14:50:00,32.0,32.02,31.99,32.0,184621.0,25.5891,25.6051,25.5811,25.5891,184621.0
2015-09-04 14:55:00,32.0,32.03,31.99,32.03,182490.0,25.5891,25.6131,25.5811,25.6131,182490.0
2015-09-04 15:00:00,32.03,32.06,32.02,32.04,744794.0,25.6131,25.6371,25.6051,25.6211,744794.0
2015-09-04 15:05:00,32.03,32.09,32.03,32.06,598898.0,25.6131,25.6611,25.6131,25.6371,598898.0
2015-09-04 15:10:00,32.07,32.07,32.03,32.05,569805.0,25.6451,25.6451,25.6131,25.6291,569805.0
2015-09-04 15:15:00,32.05,32.07,32.03,32.06,570124.0,25.6291,25.6451,25.6131,25.6371,570124.0
2015-09-04 15:20:00,32.06,32.07,32.04,32.05,516279.0,25.6371,25.6451,25.6211,25.6291,516279.0
2015-09-04 15:25:00,32.05,32.09,32.04,32.09,564587.0,25.6291,25.6611,25.6211,25.6611,564587.0
2015-09-04 15:30:00,32.09,32.16,32.08,32.14,1301186.0,25.6611,25.7171,25.6531,25.7011,1301186.0
2015-09-04 15:35:00,32.13,32.17,32.13,32.13,852650.0,25.6931,25.7251,25.6931,25.6931,852650.0
2015-09-04 15:40:00,32.13,32.17,32.13,32.16,814862.0,25.6931,25.7251,25.6931,25.7171,814862.0
2015-09-04 15:45:00,32.16,32.24,32.16,32.23,1030245.0,25.7171,25.781,25.7171,25.7731,1030245.0
2015-09-04 15:50:00,32.23,32.24,32.15,32.18,1071907.0,25.7731,25.781,25.7091,25.7331,1071907.0
2015-09-04 15:55:00,32.18,32.2,32.11,32.13,2622403.0,25.7331,25.7491,25.6771,25.6931,2622403.0
2015-09-08 09:30:00,33.02,33.05,32.98,33.0,2581184.0,26.4048,26.4288,26.3728,26.3888,2581184.0
2015-09-08 09:35:00,33.0,33.02,32.96,32.98,1067508.0,26.3888,26.4048,26.3568,26.3728,1067508.0
2015-09-08 09:40:00,32.98,33.02,32.97,33.02,644287.0,26.3728,26.4048,26.3648,26.4048,644287.0
2015-09-08 09:45:00,33.02,33.03,32.99,33.02,1030030.0,26.4048,26.4128,26.3808,26.4048,1030030.0
2015-09-08 09:50:00,33.03,33.04,32.98,32.98,733309.0,26.4128,26.4208,26.3728,26.3728,733309.0
2015-09-08 09:55:00,32.98,32.99,32.94,32.95,237006.0,26.3728,26.3808,26.3408,26.3488,237006.0
2015-09-08 10:00:00,32.95,32.96,32.91,32.92,291021.0,26.3488,26.3568,26.3168,26.3248,291021.0
2015-09-08 10:05:00,32.92,32.96,32.89,32.9,1338824.0,26.3248,26.3568,26.3008,26.3088,1338824.0
2015-09-08 10:10:00,32.91,32.94,32.9,32.93,381584.0,26.3168,26.3408,26.3088,26.3328,381584.0
2015-09-08 10:15:00,32.93,32.96,32.91,32.94,445285.0,26.3328,26.3568,26.3168,26.3408,445285.0
2015-09-08 10:20:00,32.93,32.94,32.91,32.92,330188.0,26.3328,26.3408,26.3168,26.3248,330188.0
2015-09-08 10:25:00,32.93,32.97,32.91,32.96,339825.0,26.3328,26.3648,26.3168,26.3568,339825.0
2015-09-08 10:30:00,32.97,32.99,32.96,32.96,631092.0,26.3648,26.3808,26.3568,26.3568,631092.0
2015-09-08 10:35:00,32.97,32.98,32.92,32.94,657418.0,26.3648,26.3728,26.3248,26.3408,657418.0
2015-09-08 10:40:00,32.94,32.94,32.88,32.88,341149.0,26.3408,26.3408,26.2928,26.2928,341149.0
2015-09-08 10:45:00,32.88,32.9,32.86,32.9,275694.0,26.2928,26.3088,26.2768,26.3088,275694.0
2015-09-08 10:50:00,32.89,32.93,32.89,32.92,357981.0,26.3008,26.3328,26.3008,26.3248,357981.0
2015-09-08 10:55:00,32.92,32.98,32.89,32.97,772388.0,26.3248,26.3728,26.3008,26.3648,772388.0
2015-09-08 11:00:00,32.97,32.97,32.93,32.94,456882.0,26.3648,26.3648,26.3328,26.3408,456882.0
2015-09-08 11:05:00,32.95,32.96,32.9,32.93,663390.0,26.3488,26.3568,26.3088,26.3328,663390.0
2015-09-08 11:10:00,32.92,32.96,32.92,32.93,158373.0,26.3248,26.3568,26.3248,26.3328,158373.0
2015-09-08 11:15:00,32.94,32.98,32.93,32.97,326800.0,26.3408,26.3728,26.3328,26.3648,326800.0
2015-09-08 11:20:00,32.97,33.0,32.94,33.0,347939.0,26.3648,26.3888,26.3408,26.3888,347939.0
2015-09-08 11:25:00,33.0,33.01,32.97,33.0,281775.0,26.3888,26.3968,26.3648,26.3888,281775.0
2015-09-08 11:30:00,33.0,33.0,32.97,32.98,214830.0,26.3888,26.3888,26.3648,26.3728,214830.0
2015-09-08 11:35:00,32.98,32.99,32.97,32.98,152822.0,26.3728,26.3808,26.3648,26.3728,152822.0
2015-09-08 11:40:00,32.98,33.01,32.98,32.99,327350.0,26.3728,26.3968,26.3728,26.3808,327350.0
2015-09-08 11:45:00,33.0,33.01,32.98,32.98,255715.0,26.3888,26.3968,26.3728,26.3728,255715.0
2015-09-08 11:50:00,32.98,32.99,32.94,32.95,209808.0,26.3728,26.3808,26.3408,26.3488,209808.0
2015-09-08 11:55:00,32.96,32.96,32.93,32.94,225216.0,26.3568,26.3568,26.3328,26.3408,225216.0
2015-09-08 12:00:00,32.93,32.96,32.92,32.95,592369.0,26.3328,26.3568,26.3248,26.3488,592369.0
2015-09-08 12:05:00,32.95,32.99,32.95,32.99,181180.0,26.3488,26.3808,26.3488,26.3808,181180.0
2015-09-08 12:10:00,32.98,32.99,32.96,32.98,182434.0,26.3728,26.3808,26.3568,26.3728,182434.0
2015-09-08 12:15:00,32.99,33.01,32.98,33.01,200848.0,26.3808,26.3968,26.3728,26.3968,200848.0
2015-09-08 12:20:00,33.01,33.03,33.0,33.01,182101.0,26.3968,26.4128,26.3888,26.3968,182101.0
2015-09-08 12:25:00,33.0,33.03,33.0,33.02,169970.0,26.3888,26.4128,26.3888,26.4048,169970.0
2015-09-08 12:30:00,33.03,33.04,32.98,32.98,765529.0,26.4128,26.4208,26.3728,26.3728,765529.0
2015-09-08 12:35:00,32.99,33.0,32.95,32.96,807364.0,26.3808,26.3888,26.3488,26.3568,807364.0
2015-09-08 12:40:00,32.96,32.98,32.93,32.95,383371.0,26.3568,26.3728,26.3328,26.3488,383371.0
2015-09-08 12:45:00,32.95,32.96,32.93,32.95,334154.0,26.3488,26.3568,26.3328,26.3488,334154.0
2015-09-08 12:50:00,32.95,32.95,32.92,32.93,255905.0,26.3488,26.3488,26.3248,26.3328,255905.0
2015-09-08 12:55:00,32.92,32.93,32.89,32.89,776346.0,26.3248,26.3328,26.3008,26.3008,776346.0
2015-09-08 13:00:00,32.89,32.91,32.88,32.88,257203.0,26.3008,26.3168,26.2928,26.2928,257203.0
2015-09-08 13:05:00,32.88,32.9,32.87,32.89,277464.0,26.2928,26.3088,26.2848,26.3008,277464.0
2015-09-08 13:10:00,32.89,32.91,32.88,32.9,112312.0,26.3008,26.3168,26.2928,26.3088,112312.0
2015-09-08 13:15:00,32.89,32.92,32.88,32.88,178909.0,26.3008,26.3248,26.2928,26.2928,178909.0
2015-09-08 13:20:00,32.88,32.91,32.87,32.88,182059.0,26.2928,26.3168,26.2848,26.2928,182059.0
2015-09-08 13:25:00,32.88,32.92,32.87,32.91,615885.0,26.2928,26.3248,26.2848,26.3168,615885.0
2015-09-08 13:30:00,32.91,32.91,32.88,32.9,425233.0,26.3168,26.3168,26.2928,26.3088,425233.0
2015-09-08 13:35:00,32.91,32.95,32.89,32.94,165002.0,26.3168,26.3488,26.3008,26.3408,165002.0
2015-09-08 13:40:00,32.94,32.95,32.92,32.94,203076.0,26.3408,26.3488,26.3248,26.3408,203076.0
2015-09-08 13:45:00,32.94,32.96,32.93,32.96,90423.0,26.3408,26.3568,26.3328,26.3568,90423.0
2015-09-08 13:50:00,32.96,32.97,32.95,32.96,111521.0,26.3568,26.3648,26.3488,26.3568,111521.0
2015-09-08 13:55:00,32.97,33.0,32.96,33.0,404927.0,26.3648,26.3888,26.3568,26.3888,404927.0
2015-09-08 14:00:00,33.0,33.02,32.99,33.0,164604.0,26.3888,26.4048,26.3808,26.3888,164604.0
2015-09-08 14:05:00,33.01,33.02,32.99,33.01,211064.0,26.3968,26.4048,26.3808,26.3968,211064.0
2015-09-08 14:10:00,33.01,33.01,32.99,33.0,103929.0,26.3968,26.3968,26.3808,26.3888,103929.0
2015-09-08 14:15:00,33.0,33.04,32.99,33.04,185837.0,26.3888,26.4208,26.3808,26.4208,185837.0
2015-09-08 14:20:00,33.04,33.06,33.03,33.05,208671.0,26.4208,26.4368,26.4128,26.4288,208671.0
2015-09-08 14:25:00,33.05,33.07,33.04,33.07,271653.0,26.4288,26.4448,26.4208,26.4448,271653.0
2015-09-08 14:30:00,33.07,33.07,33.06,33.07,210972.0,26.4448,26.4448,26.4368,26.4448,210972.0
2015-09-08 14:35:00,33.07,33.1,33.06,33.08,289594.0,26.4448,26.4688,26.4368,26.4528,289594.0
2015-09-08 14:40:00,33.09,33.1,33.08,33.09,154886.0,26.4608,26.4688,26.4528,26.4608,154886.0
2015-09-08 14:45:00,33.09,33.1,33.07,33.07,143901.0,26.4608,26.4688,26.4448,26.4448,143901.0
2015-09-08 14:50:00,33.07,33.07,33.06,33.06,256896.0,26.4448,26.4448,26.4368,26.4368,256896.0
2015-09-08 14:55:00,33.06,33.07,33.03,33.05,164388.0,26.4368,26.4448,26.4128,26.4288,164388.0
2015-09-08 15:00:00,33.05,33.08,33.05,33.08,257887.0,26.4288,26.4528,26.4288,26.4528,257887.0
2015-09-08 15:05:00,33.08,33.09,33.04,33.05,1183069.0,26.4528,26.4608,26.4208,26.4288,1183069.0
2015-09-08 15:10:00,33.05,33.06,33.04,33.06,194576.0,26.4288,26.4368,26.4208,26.4368,194576.0
2015-09-08 15:15:00,33.05,33.06,33.05,33.06,228933.0,26.4288,26.4368,26.4288,26.4368,228933.0
2015-09-08 15:20:00,33.06,33.06,33.02,33.04,569288.0,26.4368,26.4368,26.4048,26.4208,569288.0
2015-09-08 15:25:00,33.04,33.06,33.03,33.05,762243.0,26.4208,26.4368,26.4128,26.4288,762243.0
2015-09-08 15:30:00,33.05,33.07,33.04,33.07,683276.0,26.4288,26.4448,26.4208,26.4448,683276.0
2015-09-08 15:35:00,33.06,33.12,33.05,33.11,759267.0,26.4368,26.4847,26.4288,26.4768,759267.0
2015-09-08 15:40:00,33.11,33.12,33.09,33.11,989589.0,26.4768,26.4847,26.4608,26.4768,989589.0
2015-09-08 15:45:00,33.12,33.14,33.11,33.14,960935.0,26.4847,26.5007,26.4768,26.5007,960935.0
2015-09-08 15:50:00,33.14,33.15,33.12,33.15,1155312.0,26.5007,26.5087,26.4847,26.5087,1155312.0
2015-09-08 15:55:00,33.15,33.21,33.14,33.19,4202556.0,26.5087,26.5567,26.5007,26.5407,4202556.0
2015-09-09 09:30:00,33.78,33.83,33.77,33.8,1766516.0,27.0125,27.0525,27.0045,27.0285,1766516.0
2015-09-09 09:35:00,33.79,33.84,33.79,33.83,1457160.0,27.0205,27.0605,27.0205,27.0525,1457160.0
2015-09-09 09:40:00,33.83,33.84,33.76,33.76,1139246.0,27.0525,27.0605,26.9965,26.9965,1139246.0
2015-09-09 09:45:00,33.77,33.79,33.73,33.74,1015076.0,27.0045,27.0205,26.9725,26.9805,1015076.0
2015-09-09 09:50:00,33.74,33.77,33.74,33.75,450668.0,26.9805,27.0045,26.9805,26.9885,450668.0
2015-09-09 09:55:00,33.75,33.76,33.71,33.71,499543.0,26.9885,26.9965,26.9565,26.9565,499543.0
2015-09-09 10:00:00,33.72,33.74,33.67,33.68,615817.0,26.9645,26.9805,26.9246,26.9326,615817.0
2015-09-09 10:05:00,33.68,33.69,33.65,33.65,314656.0,26.9326,26.9406,26.9086,26.9086,314656.0
2015-09-09 10:10:00,33.65,33.66,33.62,33.66,560039.0,26.9086,26.9166,26.8846,26.9166,560039.0
2015-09-09 10:15:00,33.65,33.66,33.61,33.63,455011.0,26.9086,26.9166,26.8766,26.8926,455011.0
2015-09-09 10:20:00,33.63,33.67,33.61,33.65,363742.0,26.8926,26.9246,26.8766,26.9086,363742.0
2015-09-09 10:25:00,33.65,33.68,33.65,33.66,822466.0,26.9086,26.9326,26.9086,26.9166,822466.0
2015-09-09 10:30:00,33.66,33.68,33.62,33.62,470666.0,26.9166,26.9326,26.8846,26.8846,470666.0
2015-09-09 10:35:00,33.62,33.62,33.53,33.55,377120.0,26.8846,26.8846,26.8126,26.8286,377120.0
2015-09-09 10:40:00,33.54,33.54,33.5,33.52,278572.0,26.8206,26.8206,26.7886,26.8046,278572.0
2015-09-09 10:45:00,33.52,33.54,33.51,33.52,442525.0,26.8046,26.8206,26.7966,26.8046,442525.0
2015-09-09 10:50:00,33.52,33.53,33.45,33.45,445746.0,26.8046,26.8126,26.7486,26.7486,445746.0
2015-09-09 10:55:00,33.46,33.49,33.45,33.48,330494.0,26.7566,26.7806,26.7486,26.7726,330494.0
2015-09-09 11:00:00,33.48,33.5,33.45,33.49,509749.0,26.7726,26.7886,26.7486,26.7806,509749.0
2015-09-09 11:05:00,33.49,33.51,33.48,33.51,368953.0,26.7806,26.7966,26.7726,26.7966,368953.0
2015-09-09 11:10:00,33.51,33.56,33.51,33.55,363676.0,26.7966,26.8366,26.7966,26.8286,363676.0
2015-09-09 11:15:00,33.55,33.55,33.51,33.51,193502.0,26.8286,26.8286,26.7966,26.7966,193502.0
2015-09-09 11:20:00,33.51,33.52,33.46,33.49,205042.0,26.7966,26.8046,26.7566,26.7806,205042.0
2015-09-09 11:25:00,33.48,33.5,33.47,33.48,723068.0,26.7726,26.7886,26.7646,26.7726,723068.0
2015-09-09 11:30:00,33.48,33.51,33.48,33.49,288622.0,26.7726,26.7966,26.7726,26.7806,288622.0
2015-09-09 11:35:00,33.49,33.5,33.44,33.45,772796.0,26.7806,26.7886,26.7406,26.7486,772796.0
2015-09-09 11:40:00,33.44,33.45,33.41,33.41,970674.0,26.7406,26.7486,26.7167,26.7167,970674.0
2015-09-09 11:45:00,33.42,33.45,33.41,33.44,328360.0,26.7246,26.7486,26.7167,26.7406,328360.0
2015-09-09 11:50:00,33.44,33.45,33.43,33.44,93532.0,26.7406,26.7486,26.7326,26.7406,93532.0
2015-09-09 11:55:00,33.44,33.47,33.44,33.45,136721.0,26.7406,26.7646,26.7406,26.7486,136721.0
2015-09-09 12:00:00,33.45,33.47,33.44,33.44,178906.0,26.7486,26.7646,26.7406,26.7406,178906.0
2015-09-09 12:05:00,33.44,33.48,33.43,33.47,150488.0,26.7406,26.7726,26.7326,26.7646,150488.0
2015-09-09 12:10:00,33.46,33.49,33.46,33.47,225825.0,26.7566,26.7806,26.7566,26.7646,225825.0
2015-09-09 12:15:00,33.46,33.49,33.46,33.49,858034.0,26.7566,26.7806,26.7566,26.7806,858034.0
2015-09-09 12:20:00,33.48,33.5,33.47,33.48,425038.0,26.7726,26.7886,26.7646,26.7726,425038.0
2015-09-09 12:25:00,33.48,33.49,33.45,33.48,165652.0,26.7726,26.7806,26.7486,26.7726,165652.0
2015-09-09 12:30:00,33.49,33.5,33.47,33.48,133865.0,26.7806,26.7886,26.7646,26.7726,133865.0
2015-09-09 12:35:00,33.48,33.49,33.45,33.46,121798.0,26.7726,26.7806,26.7486,26.7566,121798.0
2015-09-09 12:40:00,33.46,33.48,33.44,33.47,179623.0,26.7566,26.7726,26.7406,26.7646,179623.0
2015-09-09 12:45:00,33.47,33.49,33.45,33.45,98557.0,26.7646,26.7806,26.7486,26.7486,98557.0
2015-09-09 12:50:00,33.45,33.46,33.41,33.44,213675.0,26.7486,26.7566,26.7167,26.7406,213675.0
2015-09-09 12:55:00,33.44,33.44,33.41,33.43,139800.0,26.7406,26.7406,26.7167,26.7326,139800.0
2015-09-09 13:00:00,33.43,33.45,33.42,33.44,146577.0,26.7326,26.7486,26.7246,26.7406,146577.0
2015-09-09 13:05:00,33.44,33.45,33.38,33.39,826938.0,26.7406,26.7486,26.6927,26.7007,826938.0
2015-09-09 13:10:00,33.39,33.41,33.38,33.41,207385.0,26.7007,26.7167,26.6927,26.7167,207385.0
2015-09-09 13:15:00,33.41,33.44,33.4,33.43,132683.0,26.7167,26.7406,26.7087,26.7326,132683.0
2015-09-09 13:20:00,33.43,33.44,33.41,33.41,389267.0,26.7326,26.7406,26.7167,26.7167,389267.0
2015-09-09 13:25:00,33.41,33.42,33.34,33.34,391244.0,26.7167,26.7246,26.6607,26.6607,391244.0
2015-09-09 13:30:00,33.34,33.35,33.29,33.32,887413.0,26.6607,26.6687,26.6207,26.6447,887413.0
2015-09-09 13:35:00,33.32,33.33,33.3,33.3,212109.0,26.6447,26.6527,26.6287,26.6287,212109.0
2015-09-09 13:40:00,33.3,33.31,33.28,33.29,266781.0,26.6287,26.6367,26.6127,26.6207,266781.0
2015-09-09 13:45:00,33.29,33.31,33.28,33.28,245347.0,26.6207,26.6367,26.6127,26.6127,245347.0
2015-09-09 13:50:00,33.28,33.28,33.22,33.25,482226.0,26.6127,26.6127,26.5647,26.5887,482226.0
2015-09-09 13:55:00,33.25,33.26,33.19,33.2,546909.0,26.5887,26.5967,26.5407,26.5487,546909.0
2015-09-09 14:00:00,33.21,33.22,33.18,33.21,172929.0,26.5567,26.5647,26.5327,26.5567,172929.0
2015-09-09 14:05:00,33.2,33.24,33.18,33.22,591231.0,26.5487,26.5807,26.5327,26.5647,591231.0
2015-09-09 14:10:00,33.23,33.27,33.23,33.27,239623.0,26.5727,26.6047,26.5727,26.6047,239623.0
2015-09-09 14:15:00,33.27,33.27,33.24,33.25,143281.0,26.6047,26.6047,26.5807,26.5887,143281.0
2015-09-09 14:20:00,33.25,33.26,33.19,33.2,147970.0,26.5887,26.5967,26.5407,26.5487,147970.0
2015-09-09 14:25:00,33.21,33.24,33.16,33.19,230215.0,26.5567,26.5807,26.5167,26.5407,230215.0
2015-09-09 14:30:00,33.19,33.19,33.16,33.16,141518.0,26.5407,26.5407,26.5167,26.5167,141518.0
2015-09-09 14:35:00,33.17,33.19,33.17,33.18,1304736.0,26.5247,26.5407,26.5247,26.5327,1304736.0
2015-09-09 14:40:00,33.17,33.18,33.11,33.13,570657.0,26.5247,26.5327,26.4768,26.4927,570657.0
2015-09-09 14:45:00,33.13,33.17,33.12,33.16,618902.0,26.4927,26.5247,26.4847,26.5167,618902.0
2015-09-09 14:50:00,33.16,33.23,33.16,33.22,536944.0,26.5167,26.5727,26.5167,26.5647,536944.0
2015-09-09 14:55:00,33.22,33.22,33.2,33.21,141217.0,26.5647,26.5647,26.5487,26.5567,141217.0
2015-09-09 15:00:00,33.21,33.28,33.18,33.27,576181.0,26.5567,26.6127,26.5327,26.6047,576181.0
2015-09-09 15:05:00,33.27,33.3,33.25,33.28,786098.0,26.6047,26.6287,26.5887,26.6127,786098.0
2015-09-09 15:10:00,33.28,33.29,33.21,33.26,267474.0,26.6127,26.6207,26.5567,26.5967,267474.0
2015-09-09 15:15:00,33.26,33.32,33.22,33.28,522707.0,26.5967,26.6447,26.5647,26.6127,522707.0
2015-09-09 15:20:00,33.28,33.3,33.26,33.28,180133.0,26.6127,26.6287,26.5967,26.6127,180133.0
2015-09-09 15:25:00,33.28,33.29,33.17,33.18,531402.0,26.6127,26.6207,26.5247,26.5327,531402.0
2015-09-09 15:30:00,33.19,33.19,33.11,33.16,1099651.0,26.5407,26.5407,26.4768,26.5167,1099651.0
2015-09-09 15:35:00,33.16,33.18,33.11,33.11,657893.0,26.5167,26.5327,26.4768,26.4768,657893.0
2015-09-09 15:40:00,33.12,33.12,33.05,33.09,402995.0,26.4847,26.4847,26.4288,26.4608,402995.0
2015-09-09 15:45:00,33.09,33.11,33.07,33.09,633809.0,26.4608,26.4768,26.4448,26.4608,633809.0
2015-09-09 15:50:00,33.1,33.12,33.05,33.06,1369970.0,26.4688,26.4847,26.4288,26.4368,1369970.0
2015-09-09 15:55:00,33.06,33.07,33.03,33.04,2769880.0,26.4368,26.4448,26.4128,26.4208,2769880.0
2015-09-10 09:30:00,33.08,33.15,33.04,33.12,1388273.0,26.4528,26.5087,26.4208,26.4847,1388273.0
2015-09-10 09:35:00,33.11,33.17,33.08,33.15,756415.0,26.4768,26.5247,26.4528,26.5087,756415.0
2015-09-10 09:40:00,33.15,33.2,33.12,33.14,1074641.0,26.5087,26.5487,26.4847,26.5007,1074641.0
2015-09-10 09:45:00,33.14,33.22,33.12,33.14,676283.0,26.5007,26.5647,26.4847,26.5007,676283.0
2015-09-10 09:50:00,33.13,33.15,33.06,33.08,321996.0,26.4927,26.5087,26.4368,26.4528,321996.0
2015-09-10 09:55:00,33.08,33.09,33.02,33.02,310803.0,26.4528,26.4608,26.4048,26.4048,310803.0
2015-09-10 10:00:00,33.03,33.08,33.01,33.01,514474.0,26.4128,26.4528,26.3968,26.3968,514474.0
2015-09-10 10:05:00,33.02,33.07,33.01,33.03,518578.0,26.4048,26.4448,26.3968,26.4128,518578.0
2015-09-10 10:10:00,33.04,33.05,32.99,33.02,258785.0,26.4208,26.4288,26.3808,26.4048,258785.0
2015-09-10 10:15:00,33.02,33.08,33.0,33.07,433827.0,26.4048,26.4528,26.3888,26.4448,433827.0
2015-09-10 10:20:00,33.06,33.09,33.03,33.06,358606.0,26.4368,26.4608,26.4128,26.4368,358606.0
2015-09-10 10:25:00,33.06,33.09,33.03,33.09,180193.0,26.4368,26.4608,26.4128,26.4608,180193.0
2015-09-10 10:30:00,33.09,33.15,33.08,33.15,275873.0,26.4608,26.5087,26.4528,26.5087,275873.0
2015-09-10 10:35:00,33.15,33.2,33.15,33.19,454972.0,26.5087,26.5487,26.5087,26.5407,454972.0
2015-09-10 10:40:00,33.19,33.22,33.17,33.2,285711.0,26.5407,26.5647,26.5247,26.5487,285711.0
2015-09-10 10:45:00,33.2,33.26,33.2,33.26,262477.0,26.5487,26.5967,26.5487,26.5967,262477.0
2015-09-10 10:50:00,33.26,33.31,33.24,33.26,656655.0,26.5967,26.6367,26.5807,26.5967,656655.0
2015-09-10 10:55:00,33.26,33.28,33.21,33.22,430291.0,26.5967,26.6127,26.5567,26.5647,430291.0
2015-09-10 11:00:00,33.22,33.24,33.19,33.19,1039686.0,26.5647,26.5807,26.5407,26.5407,1039686.0
2015-09-10 11:05:00,33.2,33.23,33.19,33.22,580265.0,26.5487,26.5727,26.5407,26.5647,580265.0
2015-09-10 11:10:00,33.21,33.22,33.17,33.18,344466.0,26.5567,26.5647,26.5247,26.5327,344466.0
2015-09-10 11:15:00,33.18,33.19,33.15,33.16,471410.0,26.5327,26.5407,26.5087,26.5167,471410.0
2015-09-10 11:20:00,33.16,33.17,33.14,33.16,276197.0,26.5167,26.5247,26.5007,26.5167,276197.0
2015-09-10 11:25:00,33.17,33.24,33.14,33.23,358895.0,26.5247,26.5807,26.5007,26.5727,358895.0
2015-09-10 11:30:00,33.23,33.29,33.23,33.25,490456.0,26.5727,26.6207,26.5727,26.5887,490456.0
2015-09-10 11:35:00,33.25,33.33,33.24,33.32,265508.0,26.5887,26.6527,26.5807,26.6447,265508.0
2015-09-10 11:40:00,33.32,33.38,33.29,33.37,793955.0,26.6447,26.6927,26.6207,26.6847,793955.0
2015-09-10 11:45:00,33.37,33.37,33.29,33.29,872185.0,26.6847,26.6847,26.6207,26.6207,872185.0
2015-09-10 11:50:00,33.29,33.32,33.26,33.29,461081.0,26.6207,26.6447,26.5967,26.6207,461081.0
2015-09-10 11:55:00,33.29,33.35,33.26,33.31,438837.0,26.6207,26.6687,26.5967,26.6367,438837.0
2015-09-10 12:00:00,33.31,33.32,33.27,33.32,309652.0,26.6367,26.6447,26.6047,26.6447,309652.0
2015-09-10 12:05:00,33.32,33.38,33.3,33.38,288307.0,26.6447,26.6927,26.6287,26.6927,288307.0
2015-09-10 12:10:00,33.38,33.39,33.31,33.33,725094.0,26.6927,26.7007,26.6367,26.6527,725094.0
2015-09-10 12:15:00,33.33,33.37,33.28,33.28,329120.0,26.6527,26.6847,26.6127,26.6127,329120.0
2015-09-10 12:20:00,33.28,33.32,33.27,33.27,317882.0,26.6127,26.6447,26.6047,26.6047,317882.0
2015-09-10 12:25:00,33.27,33.32,33.26,33.3,812070.0,26.6047,26.6447,26.5967,26.6287,812070.0
2015-09-10 12:30:00,33.3,33.33,33.28,33.32,200863.0,26.6287,26.6527,26.6127,26.6447,200863.0
2015-09-10 12:35:00,33.33,33.36,33.3,33.35,1190498.0,26.6527,26.6767,26.6287,26.6687,1190498.0
2015-09-10 12:40:00,33.34,33.34,33.3,33.32,214272.0,26.6607,26.6607,26.6287,26.6447,214272.0
2015-09-10 12:45:00,33.32,33.37,33.31,33.36,279261.0,26.6447,26.6847,26.6367,26.6767,279261.0
2015-09-10 12:50:00,33.37,33.37,33.31,33.33,859228.0,26.6847,26.6847,26.6367,26.6527,859228.0
2015-09-10 12:55:00,33.32,33.33,33.27,33.31,251776.0,26.6447,26.6527,26.6047,26.6367,251776.0
2015-09-10 13:00:00,33.31,33.32,33.25,33.27,784882.0,26.6367,26.6447,26.5887,26.6047,784882.0
2015-09-10 13:05:00,33.27,33.31,33.27,33.28,612386.0,26.6047,26.6367,26.6047,26.6127,612386.0
2015-09-10 13:10:00,33.29,33.34,33.28,33.29,131927.0,26.6207,26.6607,26.6127,26.6207,131927.0
2015-09-10 13:15:00,33.29,33.34,33.29,33.31,310467.0,26.6207,26.6607,26.6207,26.6367,310467.0
2015-09-10 13:20:00,33.31,33.39,33.31,33.38,446604.0,26.6367,26.7007,26.6367,26.6927,446604.0
2015-09-10 13:25:00,33.38,33.43,33.34,33.42,218969.0,26.6927,26.7326,26.6607,26.7246,218969.0
2015-09-10 13:30:00,33.42,33.47,33.41,33.45,257366.0,26.7246,26.7646,26.7167,26.7486,257366.0
2015-09-10 13:35:00,33.45,33.49,33.43,33.48,195956.0,26.7486,26.7806,26.7326,26.7726,195956.0
2015-09-10 13:40:00,33.48,33.49,33.43,33.47,209384.0,26.7726,26.7806,26.7326,26.7646,209384.0
2015-09-10 13:45:00,33.47,33.49,33.44,33.49,208529.0,26.7646,26.7806,26.7406,26.7806,208529.0
2015-09-10 13:50:00,33.48,33.51,33.46,33.46,239501.0,26.7726,26.7966,26.7566,26.7566,239501.0
2015-09-10 13:55:00,33.46,33.5,33.45,33.5,258922.0,26.7566,26.7886,26.7486,26.7886,258922.0
2015-09-10 14:00:00,33.5,33.53,33.47,33.5,324999.0,26.7886,26.8126,26.7646,26.7886,324999.0
2015-09-10 14:05:00,33.5,33.51,33.48,33.49,132172.0,26.7886,26.7966,26.7726,26.7806,132172.0
2015-09-10 14:10:00,33.49,33.51,33.49,33.49,98697.0,26.7806,26.7966,26.7806,26.7806,98697.0
2015-09-10 14:15:00,33.49,33.49,33.43,33.45,222569.0,26.7806,26.7806,26.7326,26.7486,222569.0
2015-09-10 14:20:00,33.46,33.48,33.43,33.47,192341.0,26.7566,26.7726,26.7326,26.7646,192341.0
2015-09-10 14:25:00,33.46,33.48,33.44,33.45,191431.0,26.7566,26.7726,26.7406,26.7486,191431.0
2015-09-10 14:30:00,33.44,33.47,33.44,33.44,147847.0,26.7406,26.7646,26.7406,26.7406,147847.0
2015-09-10 14:35:00,33.44,33.45,33.42,33.43,70864.0,26.7406,26.7486,26.7246,26.7326,70864.0
2015-09-10 14:40:00,33.42,33.47,33.42,33.45,73873.0,26.7246,26.7646,26.7246,26.7486,73873.0
2015-09-10 14:45:00,33.44,33.45,33.41,33.44,120711.0,26.7406,26.7486,26.7167,26.7406,120711.0
2015-09-10 14:50:00,33.44,33.46,33.41,33.43,150673.0,26.7406,26.7566,26.7167,26.7326,150673.0
2015-09-10 14:55:00,33.43,33.43,33.37,33.38,165188.0,26.7326,26.7326,26.6847,26.6927,165188.0
2015-09-10 15:00:00,33.38,33.39,33.31,33.32,573050.0,26.6927,26.7007,26.6367,26.6447,573050.0
2015-09-10 15:05:00,33.33,33.36,33.33,33.34,141240.0,26.6527,26.6767,26.6527,26.6607,141240.0
2015-09-10 15:10:00,33.34,33.36,33.32,33.36,290373.0,26.6607,26.6767,26.6447,26.6767,290373.0
2015-09-10 15:15:00,33.36,33.4,33.34,33.35,315161.0,26.6767,26.7087,26.6607,26.6687,315161.0
2015-09-10 15:20:00,33.35,33.38,33.3,33.33,575884.0,26.6687,26.6927,26.6287,26.6527,575884.0
2015-09-10 15:25:00,33.34,33.37,33.32,33.35,1021341.0,26.6607,26.6847,26.6447,26.6687,1021341.0
2015-09-10 15:30:00,33.34,33.36,33.3,33.34,928625.0,26.6607,26.6767,26.6287,26.6607,928625.0
2015-09-10 15:35:00,33.34,33.36,33.28,33.34,1070865.0,26.6607,26.6767,26.6127,26.6607,1070865.0
2015-09-10 15:40:00,33.33,33.35,33.3,33.34,726179.0,26.6527,26.6687,26.6287,26.6607,726179.0
2015-09-10 15:45:00,33.34,33.35,33.31,33.34,803808.0,26.6607,26.6687,26.6367,26.6607,803808.0
2015-09-10 15:50:00,33.34,33.38,33.32,33.36,1342226.0,26.6607,26.6927,26.6447,26.6767,1342226.0
2015-09-10 15:55:00,33.36,33.41,33.33,33.34,2401690.0,26.6767,26.7167,26.6527,26.6607,2401690.0
2015-09-11 09:30:00,33.23,33.26,33.19,33.21,909815.0,26.5727,26.5967,26.5407,26.5567,909815.0
2015-09-11 09:35:00,33.2,33.26,33.17,33.25,467849.0,26.5487,26.5967,26.5247,26.5887,467849.0
2015-09-11 09:40:00,33.25,33.31,33.22,33.29,1465739.0,26.5887,26.6367,26.5647,26.6207,1465739.0
2015-09-11 09:45:00,33.28,33.29,33.23,33.24,243383.0,26.6127,26.6207,26.5727,26.5807,243383.0
2015-09-11 09:50:00,33.24,33.26,33.22,33.23,414817.0,26.5807,26.5967,26.5647,26.5727,414817.0
2015-09-11 09:55:00,33.23,33.25,33.19,33.2,560295.0,26.5727,26.5887,26.5407,26.5487,560295.0
2015-09-11 10:00:00,33.2,33.22,33.18,33.2,405522.0,26.5487,26.5647,26.5327,26.5487,405522.0
2015-09-11 10:05:00,33.2,33.21,33.18,33.2,356722.0,26.5487,26.5567,26.5327,26.5487,356722.0
2015-09-11 10:10:00,33.2,33.21,33.18,33.2,183568.0,26.5487,26.5567,26.5327,26.5487,183568.0
2015-09-11 10:15:00,33.2,33.23,33.18,33.23,223187.0,26.5487,26.5727,26.5327,26.5727,223187.0
2015-09-11 10:20:00,33.23,33.25,33.22,33.23,417002.0,26.5727,26.5887,26.5647,26.5727,417002.0
2015-09-11 10:25:00,33.24,33.24,33.2,33.21,426680.0,26.5807,26.5807,26.5487,26.5567,426680.0
2015-09-11 10:30:00,33.21,33.23,33.2,33.22,201159.0,26.5567,26.5727,26.5487,26.5647,201159.0
2015-09-11 10:35:00,33.22,33.24,33.2,33.24,207284.0,26.5647,26.5807,26.5487,26.5807,207284.0
2015-09-11 10:40:00,33.24,33.26,33.22,33.25,182929.0,26.5807,26.5967,26.5647,26.5887,182929.0
2015-09-11 10:45:00,33.25,33.28,33.25,33.26,212359.0,26.5887,26.6127,26.5887,26.5967,212359.0
2015-09-11 10:50:00,33.25,33.26,33.21,33.22,84615.0,26.5887,26.5967,26.5567,26.5647,84615.0
2015-09-11 10:55:00,33.22,33.23,33.2,33.22,154833.0,26.5647,26.5727,26.5487,26.5647,154833.0
2015-09-11 11:00:00,33.21,33.24,33.2,33.24,165564.0,26.5567,26.5807,26.5487,26.5807,165564.0
2015-09-11 11:05:00,33.24,33.29,33.24,33.27,198472.0,26.5807,26.6207,26.5807,26.6047,198472.0
2015-09-11 11:10:00,33.27,33.28,33.25,33.27,240921.0,26.6047,26.6127,26.5887,26.6047,240921.0
2015-09-11 11:15:00,33.27,33.28,33.25,33.27,689241.0,26.6047,26.6127,26.5887,26.6047,689241.0
2015-09-11 11:20:00,33.27,33.28,33.24,33.27,371336.0,26.6047,26.6127,26.5807,26.6047,371336.0
2015-09-11 11:25:00,33.27,33.28,33.25,33.28,401953.0,26.6047,26.6127,26.5887,26.6127,401953.0
2015-09-11 11:30:00,33.28,33.3,33.23,33.23,369109.0,26.6127,26.6287,26.5727,26.5727,369109.0
2015-09-11 11:35:00,33.24,33.3,33.23,33.3,132516.0,26.5807,26.6287,26.5727,26.6287,132516.0
2015-09-11 11:40:00,33.3,33.32,33.29,33.32,287780.0,26.6287,26.6447,26.6207,26.6447,287780.0
2015-09-11 11:45:00,33.32,33.33,33.29,33.32,415029.0,26.6447,26.6527,26.6207,26.6447,415029.0
2015-09-11 11:50:00,33.32,33.37,33.31,33.37,594447.0,26.6447,26.6847,26.6367,26.6847,594447.0
2015-09-11 11:55:00,33.36,33.37,33.34,33.34,288901.0,26.6767,26.6847,26.6607,26.6607,288901.0
2015-09-11 12:00:00,33.34,33.4,33.33,33.4,284276.0,26.6607,26.7087,26.6527,26.7087,284276.0
2015-09-11 12:05:00,33.4,33.42,33.36,33.36,1392679.0,26.7087,26.7246,26.6767,26.6767,1392679.0
2015-09-11 12:10:00,33.37,33.41,33.36,33.41,394082.0,26.6847,26.7167,26.6767,26.7167,394082.0
2015-09-11 12:15:00,33.41,33.42,33.37,33.37,426317.0,26.7167,26.7246,26.6847,26.6847,426317.0
2015-09-11 12:20:00,33.37,33.37,33.32,33.35,262859.0,26.6847,26.6847,26.6447,26.6687,262859.0
2015-09-11 12:25:00,33.35,33.37,33.34,33.37,175880.0,26.6687,26.6847,26.6607,26.6847,175880.0
2015-09-11 12:30:00,33.37,33.39,33.36,33.39,261661.0,26.6847,26.7007,26.6767,26.7007,261661.0
2015-09-11 12:35:00,33.39,33.39,33.34,33.35,176721.0,26.7007,26.7007,26.6607,26.6687,176721.0
2015-09-11 12:40:00,33.35,33.38,33.34,33.38,145493.0,26.6687,26.6927,26.6607,26.6927,145493.0
2015-09-11 12:45:00,33.38,33.41,33.37,33.41,155045.0,26.6927,26.7167,26.6847,26.7167,155045.0
2015-09-11 12:50:00,33.41,33.43,33.41,33.42,191717.0,26.7167,26.7326,26.7167,26.7246,191717.0
2015-09-11 12:55:00,33.42,33.42,33.4,33.42,155637.0,26.7246,26.7246,26.7087,26.7246,155637.0
2015-09-11 13:00:00,33.42,33.43,33.41,33.42,146578.0,26.7246,26.7326,26.7167,26.7246,146578.0
2015-09-11 13:05:00,33.42,33.43,33.4,33.41,588433.0,26.7246,26.7326,26.7087,26.7167,588433.0
2015-09-11 13:10:00,33.42,33.44,33.4,33.41,718577.0,26.7246,26.7406,26.7087,26.7167,718577.0
2015-09-11 13:15:00,33.41,33.43,33.39,33.39,198025.0,26.7167,26.7326,26.7007,26.7007,198025.0
2015-09-11 13:20:00,33.39,33.4,33.34,33.34,355747.0,26.7007,26.7087,26.6607,26.6607,355747.0
2015-09-11 13:25:00,33.34,33.36,33.34,33.34,166964.0,26.6607,26.6767,26.6607,26.6607,166964.0
2015-09-11 13:30:00,33.34,33.36,33.32,33.33,233209.0,26.6607,26.6767,26.6447,26.6527,233209.0
2015-09-11 13:35:00,33.32,33.34,33.31,33.34,130137.0,26.6447,26.6607,26.6367,26.6607,130137.0
2015-09-11 13:40:00,33.34,33.35,33.32,33.34,135957.0,26.6607,26.6687,26.6447,26.6607,135957.0
2015-09-11 13:45:00,33.35,33.35,33.33,33.34,296088.0,26.6687,26.6687,26.6527,26.6607,296088.0
2015-09-11 13:50:00,33.34,33.36,33.33,33.36,152035.0,26.6607,26.6767,26.6527,26.6767,152035.0
2015-09-11 13:55:00,33.36,33.37,33.34,33.35,175515.0,26.6767,26.6847,26.6607,26.6687,175515.0
2015-09-11 14:00:00,33.35,33.35,33.32,33.34,42558.0,26.6687,26.6687,26.6447,26.6607,42558.0
2015-09-11 14:05:00,33.34,33.35,33.31,33.34,202329.0,26.6607,26.6687,26.6367,26.6607,202329.0
2015-09-11 14:10:00,33.34,33.36,33.33,33.34,119971.0,26.6607,26.6767,26.6527,26.6607,119971.0
2015-09-11 14:15:00,33.33,33.36,33.33,33.34,185482.0,26.6527,26.6767,26.6527,26.6607,185482.0
2015-09-11 14:20:00,33.34,33.37,33.33,33.36,512923.0,26.6607,26.6847,26.6527,26.6767,512923.0
2015-09-11 14:25:00,33.36,33.37,33.33,33.34,156706.0,26.6767,26.6847,26.6527,26.6607,156706.0
2015-09-11 14:30:00,33.35,33.39,33.34,33.38,476045.0,26.6687,26.7007,26.6607,26.6927,476045.0
2015-09-11 14:35:00,33.38,33.43,33.38,33.42,452500.0,26.6927,26.7326,26.6927,26.7246,452500.0
2015-09-11 14:40:00,33.42,33.42,33.39,33.4,239507.0,26.7246,26.7246,26.7007,26.7087,239507.0
2015-09-11 14:45:00,33.4,33.43,33.39,33.4,939086.0,26.7087,26.7326,26.7007,26.7087,939086.0
2015-09-11 14:50:00,33.4,33.41,33.37,33.4,415934.0,26.7087,26.7167,26.6847,26.7087,415934.0
2015-09-11 14:55:00,33.4,33.41,33.38,33.4,300669.0,26.7087,26.7167,26.6927,26.7087,300669.0
2015-09-11 15:00:00,33.4,33.43,33.4,33.42,296570.0,26.7087,26.7326,26.7087,26.7246,296570.0
2015-09-11 15:05:00,33.41,33.46,33.41,33.44,860854.0,26.7167,26.7566,26.7167,26.7406,860854.0
2015-09-11 15:10:00,33.44,33.44,33.43,33.44,492503.0,26.7406,26.7406,26.7326,26.7406,492503.0
2015-09-11 15:15:00,33.44,33.46,33.43,33.44,515549.0,26.7406,26.7566,26.7326,26.7406,515549.0
2015-09-11 15:20:00,33.44,33.45,33.42,33.43,503883.0,26.7406,26.7486,26.7246,26.7326,503883.0
2015-09-11 15:25:00,33.43,33.45,33.42,33.45,337179.0,26.7326,26.7486,26.7246,26.7486,337179.0
2015-09-11 15:30:00,33.45,33.45,33.4,33.42,895561.0,26.7486,26.7486,26.7087,26.7246,895561.0
2015-09-11 15:35:00,33.43,33.46,33.42,33.46,412295.0,26.7326,26.7566,26.7246,26.7566,412295.0
2015-09-11 15:40:00,33.45,33.46,33.43,33.44,697831.0,26.7486,26.7566,26.7326,26.7406,697831.0
2015-09-11 15:45:00,33.44,33.45,33.43,33.43,535884.0,26.7406,26.7486,26.7326,26.7326,535884.0
2015-09-11 15:50:00,33.43,33.45,33.42,33.43,969300.0,26.7326,26.7486,26.7246,26.7326,969300.0
2015-09-11 15:55:00,33.43,33.49,33.42,33.48,2139496.0,26.7326,26.7806,26.7246,26.7726,2139496.0
2015-09-14 09:30:00,33.35,33.36,33.24,33.26,4627314.0,26.6687,26.6767,26.5807,26.5967,4627314.0
2015-09-14 09:35:00,33.26,33.27,33.19,33.22,713957.0,26.5967,26.6047,26.5407,26.5647,713957.0
2015-09-14 09:40:00,33.22,33.24,33.2,33.2,466173.0,26.5647,26.5807,26.5487,26.5487,466173.0
2015-09-14 09:45:00,33.2,33.21,33.16,33.17,755707.0,26.5487,26.5567,26.5167,26.5247,755707.0
2015-09-14 09:50:00,33.17,33.2,33.15,33.2,881939.0,26.5247,26.5487,26.5087,26.5487,881939.0
2015-09-14 09:55:00,33.2,33.22,33.17,33.22,344241.0,26.5487,26.5647,26.5247,26.5647,344241.0
2015-09-14 10:00:00,33.22,33.26,33.2,33.25,202643.0,26.5647,26.5967,26.5487,26.5887,202643.0
2015-09-14 10:05:00,33.25,33.28,33.21,33.27,205504.0,26.5887,26.6127,26.5567,26.6047,205504.0
2015-09-14 10:10:00,33.27,33.32,33.26,33.32,419328.0,26.6047,26.6447,26.5967,26.6447,419328.0
2015-09-14 10:15:00,33.32,33.35,33.31,33.34,360889.0,26.6447,26.6687,26.6367,26.6607,360889.0
2015-09-14 10:20:00,33.34,33.34,33.3,33.33,347561.0,26.6607,26.6607,26.6287,26.6527,347561.0
2015-09-14 10:25:00,33.33,33.33,33.26,33.27,298756.0,26.6527,26.6527,26.5967,26.6047,298756.0
2015-09-14 10:30:00,33.26,33.31,33.26,33.31,288768.0,26.5967,26.6367,26.5967,26.6367,288768.0
2015-09-14 10:35:00,33.31,33.36,33.28,33.35,238683.0,26.6367,26.6767,26.6127,26.6687,238683.0
2015-09-14 10:40:00,33.36,33.37,33.34,33.37,305726.0,26.6767,26.6847,26.6607,26.6847,305726.0
2015-09-14 10:45:00,33.37,33.39,33.34,33.39,285375.0,26.6847,26.7007,26.6607,26.7007,285375.0
2015-09-14 10:50:00,33.39,33.39,33.33,33.36,451082.0,26.7007,26.7007,26.6527,26.6767,451082.0
2015-09-14 10:55:00,33.35,33.37,33.34,33.36,194504.0,26.6687,26.6847,26.6607,26.6767,194504.0
2015-09-14 11:00:00,33.37,33.4,33.36,33.4,334825.0,26.6847,26.7087,26.6767,26.7087,334825.0
2015-09-14 11:05:00,33.4,33.41,33.37,33.38,93702.0,26.7087,26.7167,26.6847,26.6927,93702.0
2015-09-14 11:10:00,33.38,33.38,33.34,33.36,182191.0,26.6927,26.6927,26.6607,26.6767,182191.0
2015-09-14 11:15:00,33.36,33.36,33.32,33.34,272670.0,26.6767,26.6767,26.6447,26.6607,272670.0
2015-09-14 11:20:00,33.35,33.36,33.31,33.32,409300.0,26.6687,26.6767,26.6367,26.6447,409300.0
2015-09-14 11:25:00,33.33,33.34,33.32,33.33,164352.0,26.6527,26.6607,26.6447,26.6527,164352.0
2015-09-14 11:30:00,33.33,33.34,33.28,33.28,507195.0,26.6527,26.6607,26.6127,26.6127,507195.0
2015-09-14 11:35:00,33.28,33.29,33.26,33.27,1559686.0,26.6127,26.6207,26.5967,26.6047,1559686.0
2015-09-14 11:40:00,33.27,33.3,33.25,33.27,246058.0,26.6047,26.6287,26.5887,26.6047,246058.0
2015-09-14 11:45:00,33.27,33.28,33.24,33.26,691236.0,26.6047,26.6127,26.5807,26.5967,691236.0
2015-09-14 11:50:00,33.26,33.3,33.25,33.29,177450.0,26.5967,26.6287,26.5887,26.6207,177450.0
2015-09-14 11:55:00,33.29,33.29,33.26,33.27,364480.0,26.6207,26.6207,26.5967,26.6047,364480.0
2015-09-14 12:00:00,33.27,33.29,33.25,33.27,418747.0,26.6047,26.6207,26.5887,26.6047,418747.0
2015-09-14 12:05:00,33.26,33.27,33.24,33.24,141932.0,26.5967,26.6047,26.5807,26.5807,141932.0
2015-09-14 12:10:00,33.24,33.25,33.2,33.23,280358.0,26.5807,26.5887,26.5487,26.5727,280358.0
2015-09-14 12:15:00,33.23,33.25,33.23,33.23,88562.0,26.5727,26.5887,26.5727,26.5727,88562.0
2015-09-14 12:20:00,33.23,33.26,33.23,33.26,145082.0,26.5727,26.5967,26.5727,26.5967,145082.0
2015-09-14 12:25:00,33.26,33.27,33.23,33.23,527290.0,26.5967,26.6047,26.5727,26.5727,527290.0
2015-09-14 12:30:00,33.24,33.26,33.21,33.26,168883.0,26.5807,26.5967,26.5567,26.5967,168883.0
2015-09-14 12:35:00,33.26,33.26,33.24,33.25,149813.0,26.5967,26.5967,26.5807,26.5887,149813.0
2015-09-14 12:40:00,33.24,33.25,33.22,33.23,221513.0,26.5807,26.5887,26.5647,26.5727,221513.0
2015-09-14 12:45:00,33.23,33.23,33.21,33.23,150659.0,26.5727,26.5727,26.5567,26.5727,150659.0
2015-09-14 12:50:00,33.22,33.23,33.2,33.23,151788.0,26.5647,26.5727,26.5487,26.5727,151788.0
2015-09-14 12:55:00,33.23,33.24,33.22,33.23,185230.0,26.5727,26.5807,26.5647,26.5727,185230.0
2015-09-14 13:00:00,33.22,33.24,33.2,33.2,161434.0,26.5647,26.5807,26.5487,26.5487,161434.0
2015-09-14 13:05:00,33.2,33.21,33.19,33.2,264571.0,26.5487,26.5567,26.5407,26.5487,264571.0
2015-09-14 13:10:00,33.19,33.23,33.19,33.22,412355.0,26.5407,26.5727,26.5407,26.5647,412355.0
2015-09-14 13:15:00,33.22,33.24,33.21,33.23,111707.0,26.5647,26.5807,26.5567,26.5727,111707.0
2015-09-14 13:20:00,33.24,33.25,33.23,33.25,121262.0,26.5807,26.5887,26.5727,26.5887,121262.0
2015-09-14 13:25:00,33.25,33.26,33.24,33.25,116009.0,26.5887,26.5967,26.5807,26.5887,116009.0
2015-09-14 13:30:00,33.25,33.28,33.24,33.27,230496.0,26.5887,26.6127,26.5807,26.6047,230496.0
2015-09-14 13:35:00,33.27,33.31,33.26,33.31,120552.0,26.6047,26.6367,26.5967,26.6367,120552.0
2015-09-14 13:40:00,33.3,33.34,33.3,33.34,245929.0,26.6287,26.6607,26.6287,26.6607,245929.0
2015-09-14 13:45:00,33.33,33.35,33.33,33.35,186762.0,26.6527,26.6687,26.6527,26.6687,186762.0
2015-09-14 13:50:00,33.35,33.35,33.31,33.32,130169.0,26.6687,26.6687,26.6367,26.6447,130169.0
2015-09-14 13:55:00,33.32,33.34,33.3,33.34,170720.0,26.6447,26.6607,26.6287,26.6607,170720.0
2015-09-14 14:00:00,33.34,33.34,33.29,33.3,188209.0,26.6607,26.6607,26.6207,26.6287,188209.0
2015-09-14 14:05:00,33.3,33.3,33.28,33.3,233526.0,26.6287,26.6287,26.6127,26.6287,233526.0
2015-09-14 14:10:00,33.29,33.3,33.27,33.29,191360.0,26.6207,26.6287,26.6047,26.6207,191360.0
2015-09-14 14:15:00,33.28,33.31,33.28,33.31,111318.0,26.6127,26.6367,26.6127,26.6367,111318.0
2015-09-14 14:20:00,33.31,33.33,33.29,33.3,178191.0,26.6367,26.6527,26.6207,26.6287,178191.0
2015-09-14 14:25:00,33.3,33.31,33.27,33.28,183281.0,26.6287,26.6367,26.6047,26.6127,183281.0
2015-09-14 14:30:00,33.28,33.3,33.28,33.28,304960.0,26.6127,26.6287,26.6127,26.6127,304960.0
2015-09-14 14:35:00,33.28,33.31,33.28,33.3,147524.0,26.6127,26.6367,26.6127,26.6287,147524.0
2015-09-14 14:40:00,33.31,33.31,33.29,33.3,192161.0,26.6367,26.6367,26.6207,26.6287,192161.0
2015-09-14 14:45:00,33.3,33.32,33.29,33.3,195168.0,26.6287,26.6447,26.6207,26.6287,195168.0
2015-09-14 14:50:00,33.3,33.32,33.3,33.32,167256.0,26.6287,26.6447,26.6287,26.6447,167256.0
2015-09-14 14:55:00,33.32,33.36,33.31,33.32,266672.0,26.6447,26.6767,26.6367,26.6447,266672.0
2015-09-14 15:00:00,33.32,33.33,33.3,33.3,547926.0,26.6447,26.6527,26.6287,26.6287,547926.0
2015-09-14 15:05:00,33.3,33.31,33.28,33.29,414103.0,26.6287,26.6367,26.6127,26.6207,414103.0
2015-09-14 15:10:00,33.3,33.33,33.29,33.33,413541.0,26.6287,26.6527,26.6207,26.6527,413541.0
2015-09-14 15:15:00,33.33,33.35,33.32,33.34,157704.0,26.6527,26.6687,26.6447,26.6607,157704.0
2015-09-14 15:20:00,33.34,33.37,33.33,33.36,725662.0,26.6607,26.6847,26.6527,26.6767,725662.0
2015-09-14 15:25:00,33.36,33.36,33.34,33.36,249349.0,26.6767,26.6767,26.6607,26.6767,249349.0
2015-09-14 15:30:00,33.36,33.37,33.34,33.37,381647.0,26.6767,26.6847,26.6607,26.6847,381647.0
2015-09-14 15:35:00,33.36,33.37,33.32,33.33,317626.0,26.6767,26.6847,26.6447,26.6527,317626.0
2015-09-14 15:40:00,33.33,33.35,33.32,33.35,414825.0,26.6527,26.6687,26.6447,26.6687,414825.0
2015-09-14 15:45:00,33.35,33.37,33.34,33.36,288778.0,26.6687,26.6847,26.6607,26.6767,288778.0
2015-09-14 15:50:00,33.37,33.4,33.37,33.38,1095358.0,26.6847,26.7087,26.6847,26.6927,1095358.0
2015-09-14 15:55:00,33.38,33.45,33.37,33.42,2339171.0,26.6927,26.7486,26.6847,26.7246,2339171.0
2015-09-15 09:30:00,33.4,33.47,33.38,33.4,526652.0,26.7087,26.7646,26.6927,26.7087,526652.0
2015-09-15 09:35:00,33.4,33.43,33.38,33.39,1110483.0,26.7087,26.7326,26.6927,26.7007,1110483.0
2015-09-15 09:40:00,33.39,33.4,33.36,33.37,531693.0,26.7007,26.7087,26.6767,26.6847,531693.0
2015-09-15 09:45:00,33.37,33.42,33.37,33.41,689986.0,26.6847,26.7246,26.6847,26.7167,689986.0
2015-09-15 09:50:00,33.42,33.48,33.41,33.48,253624.0,26.7246,26.7726,26.7167,26.7726,253624.0
2015-09-15 09:55:00,33.48,33.49,33.45,33.46,706422.0,26.7726,26.7806,26.7486,26.7566,706422.0
2015-09-15 10:00:00,33.46,33.48,33.43,33.45,628688.0,26.7566,26.7726,26.7326,26.7486,628688.0
2015-09-15 10:05:00,33.45,33.48,33.44,33.46,896771.0,26.7486,26.7726,26.7406,26.7566,896771.0
2015-09-15 10:10:00,33.46,33.48,33.45,33.47,640729.0,26.7566,26.7726,26.7486,26.7646,640729.0
2015-09-15 10:15:00,33.47,33.5,33.46,33.49,489386.0,26.7646,26.7886,26.7566,26.7806,489386.0
2015-09-15 10:20:00,33.49,33.58,33.47,33.58,2330711.0,26.7806,26.8526,26.7646,26.8526,2330711.0
2015-09-15 10:25:00,33.57,33.59,33.56,33.57,733017.0,26.8446,26.8606,26.8366,26.8446,733017.0
2015-09-15 10:30:00,33.56,33.61,33.56,33.6,852289.0,26.8366,26.8766,26.8366,26.8686,852289.0
2015-09-15 10:35:00,33.6,33.61,33.57,33.58,562268.0,26.8686,26.8766,26.8446,26.8526,562268.0
2015-09-15 10:40:00,33.58,33.61,33.58,33.61,420275.0,26.8526,26.8766,26.8526,26.8766,420275.0
2015-09-15 10:45:00,33.61,33.67,33.61,33.65,1067686.0,26.8766,26.9246,26.8766,26.9086,1067686.0
2015-09-15 10:50:00,33.65,33.65,33.63,33.65,487776.0,26.9086,26.9086,26.8926,26.9086,487776.0
2015-09-15 10:55:00,33.64,33.66,33.64,33.65,534395.0,26.9006,26.9166,26.9006,26.9086,534395.0
2015-09-15 11:00:00,33.65,33.67,33.64,33.67,775608.0,26.9086,26.9246,26.9006,26.9246,775608.0
2015-09-15 11:05:00,33.66,33.68,33.64,33.65,350086.0,26.9166,26.9326,26.9006,26.9086,350086.0
2015-09-15 11:10:00,33.65,33.67,33.63,33.66,628380.0,26.9086,26.9246,26.8926,26.9166,628380.0
2015-09-15 11:15:00,33.67,33.67,33.63,33.64,400547.0,26.9246,26.9246,26.8926,26.9006,400547.0
2015-09-15 11:20:00,33.64,33.65,33.62,33.64,276964.0,26.9006,26.9086,26.8846,26.9006,276964.0
2015-09-15 11:25:00,33.63,33.66,33.63,33.64,199801.0,26.8926,26.9166,26.8926,26.9006,199801.0
2015-09-15 11:30:00,33.64,33.66,33.6,33.61,760454.0,26.9006,26.9166,26.8686,26.8766,760454.0
2015-09-15 11:35:00,33.61,33.63,33.61,33.62,482813.0,26.8766,26.8926,26.8766,26.8846,482813.0
2015-09-15 11:40:00,33.61,33.66,33.61,33.66,294319.0,26.8766,26.9166,26.8766,26.9166,294319.0
2015-09-15 11:45:00,33.66,33.67,33.65,33.66,111325.0,26.9166,26.9246,26.9086,26.9166,111325.0
2015-09-15 11:50:00,33.66,33.67,33.62,33.62,336927.0,26.9166,26.9246,26.8846,26.8846,336927.0
2015-09-15 11:55:00,33.62,33.63,33.61,33.62,431110.0,26.8846,26.8926,26.8766,26.8846,431110.0
2015-09-15 12:00:00,33.63,33.65,33.61,33.62,372238.0,26.8926,26.9086,26.8766,26.8846,372238.0
2015-09-15 12:05:00,33.62,33.63,33.6,33.63,145139.0,26.8846,26.8926,26.8686,26.8926,145139.0
2015-09-15 12:10:00,33.63,33.64,33.62,33.64,163868.0,26.8926,26.9006,26.8846,26.9006,163868.0
2015-09-15 12:15:00,33.63,33.65,33.63,33.64,83621.0,26.8926,26.9086,26.8926,26.9006,83621.0
2015-09-15 12:20:00,33.64,33.66,33.63,33.66,614888.0,26.9006,26.9166,26.8926,26.9166,614888.0
2015-09-15 12:25:00,33.66,33.67,33.64,33.66,678734.0,26.9166,26.9246,26.9006,26.9166,678734.0
2015-09-15 12:30:00,33.66,33.66,33.63,33.66,594785.0,26.9166,26.9166,26.8926,26.9166,594785.0
2015-09-15 12:35:00,33.66,33.67,33.64,33.65,227939.0,26.9166,26.9246,26.9006,26.9086,227939.0
2015-09-15 12:40:00,33.65,33.66,33.64,33.64,139610.0,26.9086,26.9166,26.9006,26.9006,139610.0
2015-09-15 12:45:00,33.65,33.66,33.63,33.65,93381.0,26.9086,26.9166,26.8926,26.9086,93381.0
2015-09-15 12:50:00,33.65,33.66,33.64,33.64,60918.0,26.9086,26.9166,26.9006,26.9006,60918.0
2015-09-15 12:55:00,33.64,33.65,33.62,33.63,304710.0,26.9006,26.9086,26.8846,26.8926,304710.0
2015-09-15 13:00:00,33.63,33.63,33.61,33.63,709056.0,26.8926,26.8926,26.8766,26.8926,709056.0
2015-09-15 13:05:00,33.63,33.64,33.62,33.64,194125.0,26.8926,26.9006,26.8846,26.9006,194125.0
2015-09-15 13:10:00,33.64,33.67,33.63,33.66,368699.0,26.9006,26.9246,26.8926,26.9166,368699.0
2015-09-15 13:15:00,33.67,33.7,33.67,33.69,218445.0,26.9246,26.9486,26.9246,26.9406,218445.0
2015-09-15 13:20:00,33.7,33.7,33.68,33.69,602871.0,26.9486,26.9486,26.9326,26.9406,602871.0
2015-09-15 13:25:00,33.69,33.73,33.68,33.7,282951.0,26.9406,26.9725,26.9326,26.9486,282951.0
2015-09-15 13:30:00,33.7,33.74,33.7,33.71,141819.0,26.9486,26.9805,26.9486,26.9565,141819.0
2015-09-15 13:35:00,33.71,33.72,33.7,33.72,87868.0,26.9565,26.9645,26.9486,26.9645,87868.0
2015-09-15 13:40:00,33.72,33.74,33.71,33.73,170688.0,26.9645,26.9805,26.9565,26.9725,170688.0
2015-09-15 13:45:00,33.73,33.74,33.72,33.73,243786.0,26.9725,26.9805,26.9645,26.9725,243786.0
2015-09-15 13:50:00,33.72,33.73,33.69,33.7,261503.0,26.9645,26.9725,26.9406,26.9486,261503.0
2015-09-15 13:55:00,33.69,33.7,33.67,33.68,59948.0,26.9406,26.9486,26.9246,26.9326,59948.0
2015-09-15 14:00:00,33.67,33.68,33.66,33.68,70252.0,26.9246,26.9326,26.9166,26.9326,70252.0
2015-09-15 14:05:00,33.68,33.72,33.68,33.72,144282.0,26.9326,26.9645,26.9326,26.9645,144282.0
2015-09-15 14:10:00,33.71,33.74,33.71,33.72,258845.0,26.9565,26.9805,26.9565,26.9645,258845.0
2015-09-15 14:15:00,33.71,33.73,33.71,33.72,151968.0,26.9565,26.9725,26.9565,26.9645,151968.0
2015-09-15 14:20:00,33.72,33.73,33.7,33.7,328886.0,26.9645,26.9725,26.9486,26.9486,328886.0
2015-09-15 14:25:00,33.7,33.73,33.7,33.73,76704.0,26.9486,26.9725,26.9486,26.9725,76704.0
2015-09-15 14:30:00,33.72,33.73,33.72,33.73,230028.0,26.9645,26.9725,26.9645,26.9725,230028.0
2015-09-15 14:35:00,33.72,33.75,33.72,33.75,317792.0,26.9645,26.9885,26.9645,26.9885,317792.0
2015-09-15 14:40:00,33.75,33.76,33.74,33.75,497897.0,26.9885,26.9965,26.9805,26.9885,497897.0
2015-09-15 14:45:00,33.75,33.77,33.74,33.77,508256.0,26.9885,27.0045,26.9805,27.0045,508256.0
2015-09-15 14:50:00,33.77,33.78,33.74,33.77,340826.0,27.0045,27.0125,26.9805,27.0045,340826.0
2015-09-15 14:55:00,33.77,33.79,33.76,33.79,369095.0,27.0045,27.0205,26.9965,27.0205,369095.0
2015-09-15 15:00:00,33.79,33.81,33.77,33.8,583746.0,27.0205,27.0365,27.0045,27.0285,583746.0
2015-09-15 15:05:00,33.8,33.81,33.79,33.81,161006.0,27.0285,27.0365,27.0205,27.0365,161006.0
2015-09-15 15:10:00,33.81,33.82,33.8,33.82,422591.0,27.0365,27.0445,27.0285,27.0445,422591.0
2015-09-15 15:15:00,33.82,33.82,33.8,33.81,296909.0,27.0445,27.0445,27.0285,27.0365,296909.0
2015-09-15 15:20:00,33.81,33.81,33.78,33.79,672228.0,27.0365,27.0365,27.0125,27.0205,672228.0
2015-09-15 15:25:00,33.79,33.8,33.78,33.8,441440.0,27.0205,27.0285,27.0125,27.0285,441440.0
2015-09-15 15:30:00,33.8,33.8,33.78,33.79,211785.0,27.0285,27.0285,27.0125,27.0205,211785.0
2015-09-15 15:35:00,33.79,33.79,33.75,33.76,406849.0,27.0205,27.0205,26.9885,26.9965,406849.0
2015-09-15 15:40:00,33.76,33.79,33.74,33.79,454222.0,26.9965,27.0205,26.9805,27.0205,454222.0
2015-09-15 15:45:00,33.79,33.8,33.76,33.77,1046882.0,27.0205,27.0285,26.9965,27.0045,1046882.0
2015-09-15 15:50:00,33.77,33.79,33.76,33.77,1177486.0,27.0045,27.0205,26.9965,27.0045,1177486.0
2015-09-15 15:55:00,33.77,33.79,33.73,33.75,3449908.0,27.0045,27.0205,26.9725,26.9885,3449908.0
2015-09-16 09:30:00,34.28,34.35,34.23,34.34,4440861.0,27.4124,27.4683,27.3724,27.4603,4440861.0
2015-09-16 09:35:00,34.34,34.39,34.32,34.39,3858884.0,27.4603,27.5003,27.4443,27.5003,3858884.0
2015-09-16 09:40:00,34.38,34.39,34.34,34.34,1845186.0,27.4923,27.5003,27.4603,27.4603,1845186.0
2015-09-16 09:45:00,34.34,34.36,34.29,34.31,1412826.0,27.4603,27.4763,27.4204,27.4363,1412826.0
2015-09-16 09:50:00,34.3,34.34,34.3,34.34,679330.0,27.4283,27.4603,27.4283,27.4603,679330.0
2015-09-16 09:55:00,34.34,34.36,34.33,34.36,1158335.0,27.4603,27.4763,27.4523,27.4763,1158335.0
2015-09-16 10:00:00,34.36,34.37,34.34,34.35,1143419.0,27.4763,27.4843,27.4603,27.4683,1143419.0
2015-09-16 10:05:00,34.35,34.44,34.35,34.44,2431773.0,27.4683,27.5403,27.4683,27.5403,2431773.0
2015-09-16 10:10:00,34.43,34.45,34.4,34.42,2527512.0,27.5323,27.5483,27.5083,27.5243,2527512.0
2015-09-16 10:15:00,34.42,34.45,34.42,34.44,385791.0,27.5243,27.5483,27.5243,27.5403,385791.0
2015-09-16 10:20:00,34.44,34.45,34.41,34.42,377059.0,27.5403,27.5483,27.5163,27.5243,377059.0
2015-09-16 10:25:00,34.41,34.42,34.39,34.4,684870.0,27.5163,27.5243,27.5003,27.5083,684870.0
2015-09-16 10:30:00,34.4,34.43,34.39,34.42,1969946.0,27.5083,27.5323,27.5003,27.5243,1969946.0
2015-09-16 10:35:00,34.41,34.43,34.39,34.41,3235972.0,27.5163,27.5323,27.5003,27.5163,3235972.0
2015-09-16 10:40:00,34.41,34.41,34.36,34.39,1086681.0,27.5163,27.5163,27.4763,27.5003,1086681.0
2015-09-16 10:45:00,34.39,34.39,34.35,34.37,378191.0,27.5003,27.5003,27.4683,27.4843,378191.0
2015-09-16 10:50:00,34.37,34.4,34.36,34.39,392332.0,27.4843,27.5083,27.4763,27.5003,392332.0
2015-09-16 10:55:00,34.38,34.42,34.38,34.41,1019088.0,27.4923,27.5243,27.4923,27.5163,1019088.0
2015-09-16 11:00:00,34.41,34.43,34.4,34.43,879920.0,27.5163,27.5323,27.5083,27.5323,879920.0
2015-09-16 11:05:00,34.42,34.48,34.42,34.46,410766.0,27.5243,27.5723,27.5243,27.5563,410766.0
2015-09-16 11:10:00,34.46,34.5,34.46,34.49,773800.0,27.5563,27.5883,27.5563,27.5803,773800.0
2015-09-16 11:15:00,34.5,34.51,34.48,34.49,503630.0,27.5883,27.5963,27.5723,27.5803,503630.0
2015-09-16 11:20:00,34.49,34.53,34.47,34.52,1133851.0,27.5803,27.6123,27.5643,27.6043,1133851.0
2015-09-16 11:25:00,34.52,34.55,34.52,34.55,2066447.0,27.6043,27.6283,27.6043,27.6283,2066447.0
2015-09-16 11:30:00,34.55,34.56,34.52,34.52,519169.0,27.6283,27.6363,27.6043,27.6043,519169.0
2015-09-16 11:35:00,34.53,34.56,34.51,34.52,2247201.0,27.6123,27.6363,27.5963,27.6043,2247201.0
2015-09-16 11:40:00,34.52,34.53,34.51,34.52,336110.0,27.6043,27.6123,27.5963,27.6043,336110.0
2015-09-16 11:45:00,34.52,34.53,34.51,34.53,405161.0,27.6043,27.6123,27.5963,27.6123,405161.0
2015-09-16 11:50:00,34.52,34.54,34.52,34.52,755025.0,27.6043,27.6203,27.6043,27.6043,755025.0
2015-09-16 11:55:00,34.53,34.55,34.52,34.54,532244.0,27.6123,27.6283,27.6043,27.6203,532244.0
2015-09-16 12:00:00,34.54,34.57,34.53,34.54,442331.0,27.6203,27.6443,27.6123,27.6203,442331.0
2015-09-16 12:05:00,34.54,34.55,34.53,34.54,264628.0,27.6203,27.6283,27.6123,27.6203,264628.0
2015-09-16 12:10:00,34.53,34.54,34.53,34.54,178775.0,27.6123,27.6203,27.6123,27.6203,178775.0
2015-09-16 12:15:00,34.54,34.55,34.52,34.55,772126.0,27.6203,27.6283,27.6043,27.6283,772126.0
2015-09-16 12:20:00,34.55,34.58,34.54,34.56,635825.0,27.6283,27.6523,27.6203,27.6363,635825.0
2015-09-16 12:25:00,34.55,34.58,34.55,34.58,201972.0,27.6283,27.6523,27.6283,27.6523,201972.0
2015-09-16 12:30:00,34.58,34.58,34.54,34.58,432939.0,27.6523,27.6523,27.6203,27.6523,432939.0
2015-09-16 12:35:00,34.58,34.6,34.57,34.58,540539.0,27.6523,27.6682,27.6443,27.6523,540539.0
2015-09-16 12:40:00,34.58,34.58,34.54,34.55,262290.0,27.6523,27.6523,27.6203,27.6283,262290.0
2015-09-16 12:45:00,34.55,34.56,34.54,34.55,2864542.0,27.6283,27.6363,27.6203,27.6283,2864542.0
2015-09-16 12:50:00,34.55,34.56,34.54,34.55,509731.0,27.6283,27.6363,27.6203,27.6283,509731.0
2015-09-16 12:55:00,34.55,34.58,34.54,34.58,508028.0,27.6283,27.6523,27.6203,27.6523,508028.0
2015-09-16 13:00:00,34.57,34.58,34.54,34.55,399674.0,27.6443,27.6523,27.6203,27.6283,399674.0
2015-09-16 13:05:00,34.55,34.55,34.53,34.55,223187.0,27.6283,27.6283,27.6123,27.6283,223187.0
2015-09-16 13:10:00,34.55,34.55,34.53,34.54,331155.0,27.6283,27.6283,27.6123,27.6203,331155.0
2015-09-16 13:15:00,34.54,34.55,34.51,34.51,332364.0,27.6203,27.6283,27.5963,27.5963,332364.0
2015-09-16 13:20:00,34.52,34.52,34.48,34.52,331178.0,27.6043,27.6043,27.5723,27.6043,331178.0
2015-09-16 13:25:00,34.52,34.52,34.49,34.51,326847.0,27.6043,27.6043,27.5803,27.5963,326847.0
2015-09-16 13:30:00,34.51,34.53,34.49,34.52,489862.0,27.5963,27.6123,27.5803,27.6043,489862.0
2015-09-16 13:35:00,34.52,34.55,34.51,34.53,781758.0,27.6043,27.6283,27.5963,27.6123,781758.0
2015-09-16 13:40:00,34.53,34.56,34.52,34.55,350580.0,27.6123,27.6363,27.6043,27.6283,350580.0
2015-09-16 13:45:00,34.56,34.57,34.55,34.56,440258.0,27.6363,27.6443,27.6283,27.6363,440258.0
2015-09-16 13:50:00,34.56,34.59,34.56,34.58,479481.0,27.6363,27.6602,27.6363,27.6523,479481.0
2015-09-16 13:55:00,34.57,34.59,34.57,34.58,691037.0,27.6443,27.6602,27.6443,27.6523,691037.0
2015-09-16 14:00:00,34.59,34.59,34.54,34.58,753226.0,27.6602,27.6602,27.6203,27.6523,753226.0
2015-09-16 14:05:00,34.57,34.58,34.56,34.58,1275022.0,27.6443,27.6523,27.6363,27.6523,1275022.0
2015-09-16 14:10:00,34.57,34.58,34.52,34.52,259195.0,27.6443,27.6523,27.6043,27.6043,259195.0
2015-09-16 14:15:00,34.52,34.53,34.48,34.5,456266.0,27.6043,27.6123,27.5723,27.5883,456266.0
2015-09-16 14:20:00,34.5,34.52,34.47,34.5,396217.0,27.5883,27.6043,27.5643,27.5883,396217.0
2015-09-16 14:25:00,34.49,34.49,34.46,34.49,412177.0,27.5803,27.5803,27.5563,27.5803,412177.0
2015-09-16 14:30:00,34.48,34.5,34.47,34.49,285359.0,27.5723,27.5883,27.5643,27.5803,285359.0
2015-09-16 14:35:00,34.5,34.5,34.47,34.49,376639.0,27.5883,27.5883,27.5643,27.5803,376639.0
2015-09-16 14:40:00,34.48,34.51,34.47,34.51,272265.0,27.5723,27.5963,27.5643,27.5963,272265.0
2015-09-16 14:45:00,34.51,34.56,34.5,34.55,608404.0,27.5963,27.6363,27.5883,27.6283,608404.0
2015-09-16 14:50:00,34.56,34.56,34.54,34.55,461091.0,27.6363,27.6363,27.6203,27.6283,461091.0
2015-09-16 14:55:00,34.55,34.6,34.54,34.58,713179.0,27.6283,27.6682,27.6203,27.6523,713179.0
2015-09-16 15:00:00,34.58,34.6,34.57,34.59,795545.0,27.6523,27.6682,27.6443,27.6602,795545.0
2015-09-16 15:05:00,34.59,34.62,34.59,34.59,501912.0,27.6602,27.6842,27.6602,27.6602,501912.0
2015-09-16 15:10:00,34.6,34.63,34.59,34.61,562435.0,27.6682,27.6922,27.6602,27.6762,562435.0
2015-09-16 15:15:00,34.61,34.64,34.59,34.64,895035.0,27.6762,27.7002,27.6602,27.7002,895035.0
2015-09-16 15:20:00,34.64,34.65,34.61,34.65,1172561.0,27.7002,27.7082,27.6762,27.7082,1172561.0
2015-09-16 15:25:00,34.65,34.67,34.63,34.67,424130.0,27.7082,27.7242,27.6922,27.7242,424130.0
2015-09-16 15:30:00,34.67,34.69,34.66,34.68,659803.0,27.7242,27.7402,27.7162,27.7322,659803.0
2015-09-16 15:35:00,34.68,34.68,34.66,34.67,703315.0,27.7322,27.7322,27.7162,27.7242,703315.0
2015-09-16 15:40:00,34.68,34.68,34.65,34.66,786608.0,27.7322,27.7322,27.7082,27.7162,786608.0
2015-09-16 15:45:00,34.67,34.67,34.64,34.65,1239428.0,27.7242,27.7242,27.7002,27.7082,1239428.0
2015-09-16 15:50:00,34.64,34.66,34.61,34.63,1713403.0,27.7002,27.7162,27.6762,27.6922,1713403.0
2015-09-16 15:55:00,34.62,34.63,34.55,34.59,3195409.0,27.6842,27.6922,27.6283,27.6602,3195409.0
2015-09-17 09:30:00,34.28,34.33,34.26,34.31,1091086.0,27.4124,27.4523,27.3964,27.4363,1091086.0
2015-09-17 09:35:00,34.31,34.33,34.28,34.31,824602.0,27.4363,27.4523,27.4124,27.4363,824602.0
2015-09-17 09:40:00,34.31,34.36,34.3,34.35,598636.0,27.4363,27.4763,27.4283,27.4683,598636.0
2015-09-17 09:45:00,34.36,34.42,34.34,34.41,914648.0,27.4763,27.5243,27.4603,27.5163,914648.0
2015-09-17 09:50:00,34.4,34.41,34.37,34.39,427330.0,27.5083,27.5163,27.4843,27.5003,427330.0
2015-09-17 09:55:00,34.39,34.4,34.37,34.39,244369.0,27.5003,27.5083,27.4843,27.5003,244369.0
2015-09-17 10:00:00,34.38,34.43,34.37,34.43,482720.0,27.4923,27.5323,27.4843,27.5323,482720.0
2015-09-17 10:05:00,34.43,34.43,34.4,34.41,552915.0,27.5323,27.5323,27.5083,27.5163,552915.0
2015-09-17 10:10:00,34.41,34.44,34.38,34.4,836944.0,27.5163,27.5403,27.4923,27.5083,836944.0
2015-09-17 10:15:00,34.4,34.44,34.4,34.41,401108.0,27.5083,27.5403,27.5083,27.5163,401108.0
2015-09-17 10:20:00,34.41,34.45,34.4,34.42,372005.0,27.5163,27.5483,27.5083,27.5243,372005.0
2015-09-17 10:25:00,34.42,34.43,34.4,34.42,218437.0,27.5243,27.5323,27.5083,27.5243,218437.0
2015-09-17 10:30:00,34.42,34.42,34.39,34.4,229818.0,27.5243,27.5243,27.5003,27.5083,229818.0
2015-09-17 10:35:00,34.41,34.41,34.38,34.38,226804.0,27.5163,27.5163,27.4923,27.4923,226804.0
2015-09-17 10:40:00,34.39,34.42,34.37,34.41,354984.0,27.5003,27.5243,27.4843,27.5163,354984.0
2015-09-17 10:45:00,34.4,34.42,34.39,34.41,182112.0,27.5083,27.5243,27.5003,27.5163,182112.0
2015-09-17 10:50:00,34.41,34.43,34.41,34.43,285760.0,27.5163,27.5323,27.5163,27.5323,285760.0
2015-09-17 10:55:00,34.43,34.43,34.4,34.41,193327.0,27.5323,27.5323,27.5083,27.5163,193327.0
2015-09-17 11:00:00,34.4,34.42,34.39,34.41,290656.0,27.5083,27.5243,27.5003,27.5163,290656.0
2015-09-17 11:05:00,34.41,34.44,34.4,34.43,286810.0,27.5163,27.5403,27.5083,27.5323,286810.0
2015-09-17 11:10:00,34.43,34.45,34.41,34.43,301028.0,27.5323,27.5483,27.5163,27.5323,301028.0
2015-09-17 11:15:00,34.43,34.44,34.4,34.41,378229.0,27.5323,27.5403,27.5083,27.5163,378229.0
2015-09-17 11:20:00,34.41,34.43,34.39,34.4,630285.0,27.5163,27.5323,27.5003,27.5083,630285.0
2015-09-17 11:25:00,34.4,34.4,34.37,34.39,579408.0,27.5083,27.5083,27.4843,27.5003,579408.0
2015-09-17 11:30:00,34.39,34.4,34.37,34.38,260826.0,27.5003,27.5083,27.4843,27.4923,260826.0
2015-09-17 11:35:00,34.37,34.45,34.35,34.44,1913482.0,27.4843,27.5483,27.4683,27.5403,1913482.0
2015-09-17 11:40:00,34.44,34.46,34.41,34.42,1423062.0,27.5403,27.5563,27.5163,27.5243,1423062.0
2015-09-17 11:45:00,34.42,34.44,34.41,34.42,871886.0,27.5243,27.5403,27.5163,27.5243,871886.0
2015-09-17 11:50:00,34.41,34.42,34.39,34.41,721312.0,27.5163,27.5243,27.5003,27.5163,721312.0
2015-09-17 11:55:00,34.41,34.42,34.4,34.42,131733.0,27.5163,27.5243,27.5083,27.5243,131733.0
2015-09-17 12:00:00,34.41,34.42,34.4,34.4,97645.0,27.5163,27.5243,27.5083,27.5083,97645.0
2015-09-17 12:05:00,34.41,34.42,34.4,34.41,191056.0,27.5163,27.5243,27.5083,27.5163,191056.0
2015-09-17 12:10:00,34.41,34.42,34.4,34.41,239062.0,27.5163,27.5243,27.5083,27.5163,239062.0
2015-09-17 12:15:00,34.41,34.43,34.39,34.4,175114.0,27.5163,27.5323,27.5003,27.5083,175114.0
2015-09-17 12:20:00,34.39,34.4,34.38,34.4,172437.0,27.5003,27.5083,27.4923,27.5083,172437.0
2015-09-17 12:25:00,34.4,34.4,34.36,34.39,500958.0,27.5083,27.5083,27.4763,27.5003,500958.0
2015-09-17 12:30:00,34.39,34.4,34.37,34.37,242695.0,27.5003,27.5083,27.4843,27.4843,242695.0
2015-09-17 12:35:00,34.38,34.39,34.37,34.38,59836.0,27.4923,27.5003,27.4843,27.4923,59836.0
2015-09-17 12:40:00,34.37,34.38,34.35,34.37,228490.0,27.4843,27.4923,27.4683,27.4843,228490.0
2015-09-17 12:45:00,34.37,34.38,34.36,34.38,423722.0,27.4843,27.4923,27.4763,27.4923,423722.0
2015-09-17 12:50:00,34.38,34.4,34.38,34.39,466892.0,27.4923,27.5083,27.4923,27.5003,466892.0
2015-09-17 12:55:00,34.39,34.43,34.38,34.42,390992.0,27.5003,27.5323,27.4923,27.5243,390992.0
2015-09-17 13:00:00,34.41,34.42,34.4,34.42,337546.0,27.5163,27.5243,27.5083,27.5243,337546.0
2015-09-17 13:05:00,34.42,34.43,34.41,34.43,779158.0,27.5243,27.5323,27.5163,27.5323,779158.0
2015-09-17 13:10:00,34.42,34.44,34.41,34.43,395887.0,27.5243,27.5403,27.5163,27.5323,395887.0
2015-09-17 13:15:00,34.44,34.46,34.43,34.44,917484.0,27.5403,27.5563,27.5323,27.5403,917484.0
2015-09-17 13:20:00,34.44,34.48,34.44,34.48,371682.0,27.5403,27.5723,27.5403,27.5723,371682.0
2015-09-17 13:25:00,34.48,34.51,34.45,34.46,661529.0,27.5723,27.5963,27.5483,27.5563,661529.0
2015-09-17 13:30:00,34.47,34.51,34.46,34.5,358869.0,27.5643,27.5963,27.5563,27.5883,358869.0
2015-09-17 13:35:00,34.49,34.49,34.44,34.44,443852.0,27.5803,27.5803,27.5403,27.5403,443852.0
2015-09-17 13:40:00,34.45,34.47,34.43,34.44,309508.0,27.5483,27.5643,27.5323,27.5403,309508.0
2015-09-17 13:45:00,34.44,34.46,34.43,34.43,482060.0,27.5403,27.5563,27.5323,27.5323,482060.0
2015-09-17 13:50:00,34.44,34.52,34.42,34.52,2209891.0,27.5403,27.6043,27.5243,27.6043,2209891.0
2015-09-17 13:55:00,34.51,34.54,34.48,34.52,672414.0,27.5963,27.6203,27.5723,27.6043,672414.0
2015-09-17 14:00:00,34.54,35.0,34.36,34.43,5059394.0,27.6203,27.9881,27.4763,27.5323,5059394.0
2015-09-17 14:05:00,34.43,34.64,34.42,34.62,2221779.0,27.5323,27.7002,27.5243,27.6842,2221779.0
2015-09-17 14:10:00,34.62,34.79,34.6,34.68,4186593.0,27.6842,27.8202,27.6682,27.7322,4186593.0
2015-09-17 14:15:00,34.67,34.76,34.63,34.66,2450191.0,27.7242,27.7962,27.6922,27.7162,2450191.0
2015-09-17 14:20:00,34.66,34.7,34.58,34.65,2897414.0,27.7162,27.7482,27.6523,27.7082,2897414.0
2015-09-17 14:25:00,34.64,34.68,34.56,34.57,833855.0,27.7002,27.7322,27.6363,27.6443,833855.0
2015-09-17 14:30:00,34.57,34.73,34.55,34.72,986537.0,27.6443,27.7722,27.6283,27.7642,986537.0
2015-09-17 14:35:00,34.72,34.9,34.71,34.86,4818075.0,27.7642,27.9081,27.7562,27.8762,4818075.0
2015-09-17 14:40:00,34.86,35.09,34.85,35.08,3115131.0,27.8762,28.0601,27.8682,28.0521,3115131.0
2015-09-17 14:45:00,35.08,35.35,35.07,35.25,4172143.0,28.0521,28.268,28.0441,28.188,4172143.0
2015-09-17 14:50:00,35.25,35.26,35.16,35.18,3900347.0,28.188,28.196,28.1161,28.132,3900347.0
2015-09-17 14:55:00,35.18,35.19,35.12,35.16,1410424.0,28.132,28.14,28.0841,28.1161,1410424.0
2015-09-17 15:00:00,35.16,35.2,34.99,35.0,3004120.0,28.1161,28.148,27.9801,27.9881,3004120.0
2015-09-17 15:05:00,35.0,35.0,34.85,34.89,1945616.0,27.9881,27.9881,27.8682,27.9001,1945616.0
2015-09-17 15:10:00,34.9,34.98,34.79,34.81,2106199.0,27.9081,27.9721,27.8202,27.8362,2106199.0
2015-09-17 15:15:00,34.81,34.82,34.72,34.75,2807375.0,27.8362,27.8442,27.7642,27.7882,2807375.0
2015-09-17 15:20:00,34.75,34.75,34.53,34.65,1469838.0,27.7882,27.7882,27.6123,27.7082,1469838.0
2015-09-17 15:25:00,34.65,34.73,34.59,34.7,1232300.0,27.7082,27.7722,27.6602,27.7482,1232300.0
2015-09-17 15:30:00,34.7,34.81,34.64,34.79,1859004.0,27.7482,27.8362,27.7002,27.8202,1859004.0
2015-09-17 15:35:00,34.8,34.8,34.65,34.66,1440458.0,27.8282,27.8282,27.7082,27.7162,1440458.0
2015-09-17 15:40:00,34.66,34.72,34.62,34.68,1610186.0,27.7162,27.7642,27.6842,27.7322,1610186.0
2015-09-17 15:45:00,34.68,34.7,34.62,34.66,1393936.0,27.7322,27.7482,27.6842,27.7162,1393936.0
2015-09-17 15:50:00,34.66,34.69,34.58,34.58,3458302.0,27.7162,27.7402,27.6523,27.6523,3458302.0
2015-09-17 15:55:00,34.58,34.6,34.51,34.53,6808669.0,27.6523,27.6682,27.5963,27.6123,6808669.0
2015-09-18 09:30:00,34.13,34.21,34.11,34.16,2022585.0,27.2924,27.3564,27.2764,27.3164,2022585.0
2015-09-18 09:35:00,34.17,34.19,34.12,34.13,1085262.0,27.3244,27.3404,27.2844,27.2924,1085262.0
2015-09-18 09:40:00,34.13,34.15,34.08,34.13,883709.0,27.2924,27.3084,27.2524,27.2924,883709.0
2015-09-18 09:45:00,34.12,34.12,34.05,34.05,688596.0,27.2844,27.2844,27.2284,27.2284,688596.0
2015-09-18 09:50:00,34.05,34.08,34.02,34.08,671822.0,27.2284,27.2524,27.2044,27.2524,671822.0
2015-09-18 09:55:00,34.07,34.08,34.04,34.05,1939025.0,27.2444,27.2524,27.2204,27.2284,1939025.0
2015-09-18 10:00:00,34.05,34.11,34.04,34.09,1242114.0,27.2284,27.2764,27.2204,27.2604,1242114.0
2015-09-18 10:05:00,34.1,34.19,34.08,34.16,811238.0,27.2684,27.3404,27.2524,27.3164,811238.0
2015-09-18 10:10:00,34.17,34.23,34.17,34.21,724907.0,27.3244,27.3724,27.3244,27.3564,724907.0
2015-09-18 10:15:00,34.22,34.22,34.16,34.16,698494.0,27.3644,27.3644,27.3164,27.3164,698494.0
2015-09-18 10:20:00,34.16,34.19,34.14,34.18,417955.0,27.3164,27.3404,27.3004,27.3324,417955.0
2015-09-18 10:25:00,34.19,34.27,34.18,34.23,638927.0,27.3404,27.4044,27.3324,27.3724,638927.0
2015-09-18 10:30:00,34.23,34.26,34.21,34.23,940585.0,27.3724,27.3964,27.3564,27.3724,940585.0
2015-09-18 10:35:00,34.23,34.24,34.16,34.17,252583.0,27.3724,27.3804,27.3164,27.3244,252583.0
2015-09-18 10:40:00,34.17,34.19,34.13,34.16,474350.0,27.3244,27.3404,27.2924,27.3164,474350.0
2015-09-18 10:45:00,34.16,34.21,34.16,34.2,475521.0,27.3164,27.3564,27.3164,27.3484,475521.0
2015-09-18 10:50:00,34.2,34.28,34.2,34.26,1330655.0,27.3484,27.4124,27.3484,27.3964,1330655.0
2015-09-18 10:55:00,34.25,34.31,34.23,34.29,627931.0,27.3884,27.4363,27.3724,27.4204,627931.0
2015-09-18 11:00:00,34.28,34.35,34.28,34.31,347413.0,27.4124,27.4683,27.4124,27.4363,347413.0
2015-09-18 11:05:00,34.32,34.36,34.31,34.34,1199693.0,27.4443,27.4763,27.4363,27.4603,1199693.0
2015-09-18 11:10:00,34.34,34.35,34.3,34.35,596658.0,27.4603,27.4683,27.4283,27.4683,596658.0
2015-09-18 11:15:00,34.34,34.35,34.28,34.31,564570.0,27.4603,27.4683,27.4124,27.4363,564570.0
2015-09-18 11:20:00,34.32,34.34,34.31,34.32,356507.0,27.4443,27.4603,27.4363,27.4443,356507.0
2015-09-18 11:25:00,34.32,34.34,34.26,34.27,489788.0,27.4443,27.4603,27.3964,27.4044,489788.0
2015-09-18 11:30:00,34.26,34.28,34.24,34.25,730036.0,27.3964,27.4124,27.3804,27.3884,730036.0
2015-09-18 11:35:00,34.25,34.3,34.21,34.29,559630.0,27.3884,27.4283,27.3564,27.4204,559630.0
2015-09-18 11:40:00,34.29,34.32,34.25,34.3,312875.0,27.4204,27.4443,27.3884,27.4283,312875.0
2015-09-18 11:45:00,34.3,34.37,34.29,34.37,668798.0,27.4283,27.4843,27.4204,27.4843,668798.0
2015-09-18 11:50:00,34.37,34.38,34.3,34.32,933208.0,27.4843,27.4923,27.4283,27.4443,933208.0
2015-09-18 11:55:00,34.32,34.34,34.31,34.31,275072.0,27.4443,27.4603,27.4363,27.4363,275072.0
2015-09-18 12:00:00,34.31,34.32,34.27,34.28,437784.0,27.4363,27.4443,27.4044,27.4124,437784.0
2015-09-18 12:05:00,34.28,34.3,34.22,34.26,652266.0,27.4124,27.4283,27.3644,27.3964,652266.0
2015-09-18 12:10:00,34.25,34.26,34.21,34.24,404597.0,27.3884,27.3964,27.3564,27.3804,404597.0
2015-09-18 12:15:00,34.23,34.24,34.19,34.2,339838.0,27.3724,27.3804,27.3404,27.3484,339838.0
2015-09-18 12:20:00,34.21,34.21,34.16,34.16,402493.0,27.3564,27.3564,27.3164,27.3164,402493.0
2015-09-18 12:25:00,34.17,34.21,34.17,34.21,317550.0,27.3244,27.3564,27.3244,27.3564,317550.0
2015-09-18 12:30:00,34.2,34.21,34.18,34.21,332691.0,27.3484,27.3564,27.3324,27.3564,332691.0
2015-09-18 12:35:00,34.21,34.23,34.19,34.2,177117.0,27.3564,27.3724,27.3404,27.3484,177117.0
2015-09-18 12:40:00,34.19,34.2,34.14,34.15,215253.0,27.3404,27.3484,27.3004,27.3084,215253.0
2015-09-18 12:45:00,34.15,34.17,34.15,34.16,414013.0,27.3084,27.3244,27.3084,27.3164,414013.0
2015-09-18 12:50:00,34.16,34.2,34.15,34.19,225309.0,27.3164,27.3484,27.3084,27.3404,225309.0
2015-09-18 12:55:00,34.19,34.2,34.17,34.19,304712.0,27.3404,27.3484,27.3244,27.3404,304712.0
2015-09-18 13:00:00,34.19,34.23,34.15,34.22,322468.0,27.3404,27.3724,27.3084,27.3644,322468.0
2015-09-18 13:05:00,34.22,34.23,34.19,34.19,272181.0,27.3644,27.3724,27.3404,27.3404,272181.0
2015-09-18 13:10:00,34.19,34.2,34.16,34.17,338637.0,27.3404,27.3484,27.3164,27.3244,338637.0
2015-09-18 13:15:00,34.17,34.21,34.15,34.17,187794.0,27.3244,27.3564,27.3084,27.3244,187794.0
2015-09-18 13:20:00,34.17,34.17,34.1,34.1,484470.0,27.3244,27.3244,27.2684,27.2684,484470.0
2015-09-18 13:25:00,34.1,34.14,34.08,34.13,342796.0,27.2684,27.3004,27.2524,27.2924,342796.0
2015-09-18 13:30:00,34.13,34.15,34.11,34.12,284272.0,27.2924,27.3084,27.2764,27.2844,284272.0
2015-09-18 13:35:00,34.11,34.13,34.09,34.1,816403.0,27.2764,27.2924,27.2604,27.2684,816403.0
2015-09-18 13:40:00,34.09,34.14,34.09,34.13,930480.0,27.2604,27.3004,27.2604,27.2924,930480.0
2015-09-18 13:45:00,34.13,34.14,34.1,34.12,785722.0,27.2924,27.3004,27.2684,27.2844,785722.0
2015-09-18 13:50:00,34.11,34.11,34.06,34.08,379987.0,27.2764,27.2764,27.2364,27.2524,379987.0
2015-09-18 13:55:00,34.09,34.09,34.0,34.01,750112.0,27.2604,27.2604,27.1885,27.1964,750112.0
2015-09-18 14:00:00,34.01,34.03,33.99,34.02,677623.0,27.1964,27.2124,27.1805,27.2044,677623.0
2015-09-18 14:05:00,34.02,34.07,34.0,34.02,424404.0,27.2044,27.2444,27.1885,27.2044,424404.0
2015-09-18 14:10:00,34.01,34.04,33.98,34.03,314078.0,27.1964,27.2204,27.1725,27.2124,314078.0
2015-09-18 14:15:00,34.02,34.05,33.98,33.98,476885.0,27.2044,27.2284,27.1725,27.1725,476885.0
2015-09-18 14:20:00,33.98,34.08,33.98,34.08,728622.0,27.1725,27.2524,27.1725,27.2524,728622.0
2015-09-18 14:25:00,34.08,34.09,34.05,34.05,424848.0,27.2524,27.2604,27.2284,27.2284,424848.0
2015-09-18 14:30:00,34.05,34.06,34.02,34.04,293848.0,27.2284,27.2364,27.2044,27.2204,293848.0
2015-09-18 14:35:00,34.05,34.05,33.98,34.04,770630.0,27.2284,27.2284,27.1725,27.2204,770630.0
2015-09-18 14:40:00,34.04,34.06,34.0,34.01,350617.0,27.2204,27.2364,27.1885,27.1964,350617.0
2015-09-18 14:45:00,34.01,34.02,33.95,33.95,381763.0,27.1964,27.2044,27.1485,27.1485,381763.0
2015-09-18 14:50:00,33.95,33.96,33.91,33.93,830191.0,27.1485,27.1565,27.1165,27.1325,830191.0
2015-09-18 14:55:00,33.93,34.01,33.92,33.98,586761.0,27.1325,27.1964,27.1245,27.1725,586761.0
2015-09-18 15:00:00,33.98,34.03,33.95,33.95,846181.0,27.1725,27.2124,27.1485,27.1485,846181.0
2015-09-18 15:05:00,33.95,33.95,33.89,33.89,648050.0,27.1485,27.1485,27.1005,27.1005,648050.0
2015-09-18 15:10:00,33.89,33.93,33.89,33.91,713986.0,27.1005,27.1325,27.1005,27.1165,713986.0
2015-09-18 15:15:00,33.91,33.92,33.86,33.86,852971.0,27.1165,27.1245,27.0765,27.0765,852971.0
2015-09-18 15:20:00,33.87,33.87,33.77,33.83,3135296.0,27.0845,27.0845,27.0045,27.0525,3135296.0
2015-09-18 15:25:00,33.83,33.85,33.79,33.83,1231458.0,27.0525,27.0685,27.0205,27.0525,1231458.0
2015-09-18 15:30:00,33.82,33.84,33.78,33.8,625415.0,27.0445,27.0605,27.0125,27.0285,625415.0
2015-09-18 15:35:00,33.8,33.8,33.77,33.77,515010.0,27.0285,27.0285,27.0045,27.0045,515010.0
2015-09-18 15:40:00,33.77,33.77,33.69,33.7,3337465.0,27.0045,27.0045,26.9406,26.9486,3337465.0
2015-09-18 15:45:00,33.7,33.75,33.69,33.72,2306138.0,26.9486,26.9885,26.9406,26.9645,2306138.0
2015-09-18 15:50:00,33.72,33.82,33.7,33.8,2619659.0,26.9645,27.0445,26.9486,27.0285,2619659.0
2015-09-18 15:55:00,33.8,33.83,33.76,33.81,7307870.0,27.0285,27.0525,26.9965,27.0365,7307870.0
2015-09-21 09:30:00,33.84,33.9,33.8,33.85,1329667.0,27.0605,27.1085,27.0285,27.0685,1329667.0
2015-09-21 09:35:00,33.85,33.9,33.82,33.83,1263973.0,27.0685,27.1085,27.0445,27.0525,1263973.0
2015-09-21 09:40:00,33.83,33.85,33.79,33.83,1452187.0,27.0525,27.0685,27.0205,27.0525,1452187.0
2015-09-21 09:45:00,33.83,33.86,33.81,33.81,1278025.0,27.0525,27.0765,27.0365,27.0365,1278025.0
2015-09-21 09:50:00,33.82,33.86,33.82,33.83,424335.0,27.0445,27.0765,27.0445,27.0525,424335.0
2015-09-21 09:55:00,33.83,33.83,33.78,33.78,342926.0,27.0525,27.0525,27.0125,27.0125,342926.0
2015-09-21 10:00:00,33.79,33.8,33.76,33.79,334598.0,27.0205,27.0285,26.9965,27.0205,334598.0
2015-09-21 10:05:00,33.79,33.82,33.79,33.8,333043.0,27.0205,27.0445,27.0205,27.0285,333043.0
2015-09-21 10:10:00,33.81,33.84,33.8,33.82,366522.0,27.0365,27.0605,27.0285,27.0445,366522.0
2015-09-21 10:15:00,33.82,33.84,33.8,33.83,284195.0,27.0445,27.0605,27.0285,27.0525,284195.0
2015-09-21 10:20:00,33.83,33.85,33.82,33.84,315303.0,27.0525,27.0685,27.0445,27.0605,315303.0
2015-09-21 10:25:00,33.84,33.85,33.82,33.82,305631.0,27.0605,27.0685,27.0445,27.0445,305631.0
2015-09-21 10:30:00,33.82,33.88,33.81,33.86,333041.0,27.0445,27.0925,27.0365,27.0765,333041.0
2015-09-21 10:35:00,33.86,33.91,33.86,33.88,224392.0,27.0765,27.1165,27.0765,27.0925,224392.0
2015-09-21 10:40:00,33.89,33.9,33.87,33.89,337769.0,27.1005,27.1085,27.0845,27.1005,337769.0
2015-09-21 10:45:00,33.89,33.9,33.85,33.87,265547.0,27.1005,27.1085,27.0685,27.0845,265547.0
2015-09-21 10:50:00,33.87,33.9,33.86,33.88,343878.0,27.0845,27.1085,27.0765,27.0925,343878.0
2015-09-21 10:55:00,33.88,33.88,33.85,33.85,234689.0,27.0925,27.0925,27.0685,27.0685,234689.0
2015-09-21 11:00:00,33.86,33.88,33.85,33.85,282710.0,27.0765,27.0925,27.0685,27.0685,282710.0
2015-09-21 11:05:00,33.86,33.87,33.85,33.86,420080.0,27.0765,27.0845,27.0685,27.0765,420080.0
2015-09-21 11:10:00,33.86,33.87,33.85,33.87,331592.0,27.0765,27.0845,27.0685,27.0845,331592.0
2015-09-21 11:15:00,33.87,33.88,33.86,33.88,147870.0,27.0845,27.0925,27.0765,27.0925,147870.0
2015-09-21 11:20:00,33.87,33.88,33.86,33.87,253519.0,27.0845,27.0925,27.0765,27.0845,253519.0
2015-09-21 11:25:00,33.87,33.89,33.85,33.87,371256.0,27.0845,27.1005,27.0685,27.0845,371256.0
2015-09-21 11:30:00,33.86,33.87,33.78,33.78,453421.0,27.0765,27.0845,27.0125,27.0125,453421.0
2015-09-21 11:35:00,33.78,33.79,33.77,33.77,144331.0,27.0125,27.0205,27.0045,27.0045,144331.0
2015-09-21 11:40:00,33.77,33.79,33.77,33.78,218253.0,27.0045,27.0205,27.0045,27.0125,218253.0
2015-09-21 11:45:00,33.79,33.79,33.75,33.78,299090.0,27.0205,27.0205,26.9885,27.0125,299090.0
2015-09-21 11:50:00,33.77,33.79,33.77,33.77,161781.0,27.0045,27.0205,27.0045,27.0045,161781.0
2015-09-21 11:55:00,33.77,33.78,33.75,33.76,143542.0,27.0045,27.0125,26.9885,26.9965,143542.0
2015-09-21 12:00:00,33.77,33.77,33.71,33.72,313978.0,27.0045,27.0045,26.9565,26.9645,313978.0
2015-09-21 12:05:00,33.71,33.73,33.7,33.72,802552.0,26.9565,26.9725,26.9486,26.9645,802552.0
2015-09-21 12:10:00,33.72,33.74,33.7,33.73,851505.0,26.9645,26.9805,26.9486,26.9725,851505.0
2015-09-21 12:15:00,33.73,33.76,33.72,33.73,282027.0,26.9725,26.9965,26.9645,26.9725,282027.0
2015-09-21 12:20:00,33.73,33.77,33.72,33.76,270482.0,26.9725,27.0045,26.9645,26.9965,270482.0
2015-09-21 12:25:00,33.76,33.77,33.73,33.76,262951.0,26.9965,27.0045,26.9725,26.9965,262951.0
2015-09-21 12:30:00,33.76,33.76,33.7,33.73,151081.0,26.9965,26.9965,26.9486,26.9725,151081.0
2015-09-21 12:35:00,33.72,33.73,33.7,33.73,84091.0,26.9645,26.9725,26.9486,26.9725,84091.0
2015-09-21 12:40:00,33.73,33.75,33.72,33.75,212324.0,26.9725,26.9885,26.9645,26.9885,212324.0
2015-09-21 12:45:00,33.74,33.75,33.7,33.7,242001.0,26.9805,26.9885,26.9486,26.9486,242001.0
2015-09-21 12:50:00,33.71,33.71,33.64,33.67,421471.0,26.9565,26.9565,26.9006,26.9246,421471.0
2015-09-21 12:55:00,33.67,33.7,33.64,33.68,394196.0,26.9246,26.9486,26.9006,26.9326,394196.0
2015-09-21 13:00:00,33.68,33.7,33.66,33.7,160822.0,26.9326,26.9486,26.9166,26.9486,160822.0
2015-09-21 13:05:00,33.69,33.72,33.69,33.7,137225.0,26.9406,26.9645,26.9406,26.9486,137225.0
2015-09-21 13:10:00,33.71,33.72,33.68,33.7,231602.0,26.9565,26.9645,26.9326,26.9486,231602.0
2015-09-21 13:15:00,33.71,33.74,33.69,33.73,159635.0,26.9565,26.9805,26.9406,26.9725,159635.0
2015-09-21 13:20:00,33.73,33.76,33.72,33.75,318851.0,26.9725,26.9965,26.9645,26.9885,318851.0
2015-09-21 13:25:00,33.75,33.77,33.75,33.76,83006.0,26.9885,27.0045,26.9885,26.9965,83006.0
2015-09-21 13:30:00,33.76,33.76,33.73,33.73,155662.0,26.9965,26.9965,26.9725,26.9725,155662.0
2015-09-21 13:35:00,33.74,33.79,33.74,33.79,228505.0,26.9805,27.0205,26.9805,27.0205,228505.0
2015-09-21 13:40:00,33.78,33.79,33.77,33.79,117156.0,27.0125,27.0205,27.0045,27.0205,117156.0
2015-09-21 13:45:00,33.79,33.79,33.73,33.73,199451.0,27.0205,27.0205,26.9725,26.9725,199451.0
2015-09-21 13:50:00,33.73,33.74,33.72,33.74,133329.0,26.9725,26.9805,26.9645,26.9805,133329.0
2015-09-21 13:55:00,33.73,33.74,33.7,33.72,180867.0,26.9725,26.9805,26.9486,26.9645,180867.0
2015-09-21 14:00:00,33.71,33.74,33.7,33.73,2089922.0,26.9565,26.9805,26.9486,26.9725,2089922.0
2015-09-21 14:05:00,33.73,33.74,33.71,33.72,113338.0,26.9725,26.9805,26.9565,26.9645,113338.0
2015-09-21 14:10:00,33.72,33.73,33.67,33.7,117300.0,26.9645,26.9725,26.9246,26.9486,117300.0
2015-09-21 14:15:00,33.7,33.73,33.69,33.72,153549.0,26.9486,26.9725,26.9406,26.9645,153549.0
2015-09-21 14:20:00,33.72,33.75,33.71,33.73,126738.0,26.9645,26.9885,26.9565,26.9725,126738.0
2015-09-21 14:25:00,33.73,33.75,33.71,33.71,174737.0,26.9725,26.9885,26.9565,26.9565,174737.0
2015-09-21 14:30:00,33.72,33.75,33.69,33.74,233560.0,26.9645,26.9885,26.9406,26.9805,233560.0
2015-09-21 14:35:00,33.74,33.79,33.74,33.77,417071.0,26.9805,27.0205,26.9805,27.0045,417071.0
2015-09-21 14:40:00,33.77,33.78,33.74,33.75,427644.0,27.0045,27.0125,26.9805,26.9885,427644.0
2015-09-21 14:45:00,33.75,33.78,33.73,33.77,247550.0,26.9885,27.0125,26.9725,27.0045,247550.0
2015-09-21 14:50:00,33.77,33.83,33.77,33.82,211867.0,27.0045,27.0525,27.0045,27.0445,211867.0
2015-09-21 14:55:00,33.82,33.84,33.81,33.84,101525.0,27.0445,27.0605,27.0365,27.0605,101525.0
2015-09-21 15:00:00,33.83,33.84,33.81,33.82,104259.0,27.0525,27.0605,27.0365,27.0445,104259.0
2015-09-21 15:05:00,33.82,33.83,33.79,33.82,297459.0,27.0445,27.0525,27.0205,27.0445,297459.0
2015-09-21 15:10:00,33.82,33.82,33.79,33.8,185039.0,27.0445,27.0445,27.0205,27.0285,185039.0
2015-09-21 15:15:00,33.8,33.81,33.78,33.81,118165.0,27.0285,27.0365,27.0125,27.0365,118165.0
2015-09-21 15:20:00,33.8,33.81,33.76,33.77,131018.0,27.0285,27.0365,26.9965,27.0045,131018.0
2015-09-21 15:25:00,33.76,33.79,33.75,33.79,278129.0,26.9965,27.0205,26.9885,27.0205,278129.0
2015-09-21 15:30:00,33.79,33.8,33.68,33.7,498712.0,27.0205,27.0285,26.9326,26.9486,498712.0
2015-09-21 15:35:00,33.7,33.71,33.67,33.69,556169.0,26.9486,26.9565,26.9246,26.9406,556169.0
2015-09-21 15:40:00,33.69,33.7,33.67,33.69,312020.0,26.9406,26.9486,26.9246,26.9406,312020.0
2015-09-21 15:45:00,33.7,33.72,33.69,33.71,571392.0,26.9486,26.9645,26.9406,26.9565,571392.0
2015-09-21 15:50:00,33.7,33.72,33.7,33.7,706655.0,26.9486,26.9645,26.9486,26.9486,706655.0
2015-09-21 15:55:00,33.7,33.79,33.7,33.79,1797945.0,26.9486,27.0205,26.9486,27.0205,1797945.0
2015-09-22 09:30:00,33.04,33.07,33.01,33.03,1562936.0,26.4208,26.4448,26.3968,26.4128,1562936.0
2015-09-22 09:35:00,33.02,33.1,33.0,33.08,1119826.0,26.4048,26.4688,26.3888,26.4528,1119826.0
2015-09-22 09:40:00,33.08,33.1,33.05,33.06,1425063.0,26.4528,26.4688,26.4288,26.4368,1425063.0
2015-09-22 09:45:00,33.06,33.08,33.04,33.05,1142200.0,26.4368,26.4528,26.4208,26.4288,1142200.0
2015-09-22 09:50:00,33.05,33.08,33.03,33.07,1101422.0,26.4288,26.4528,26.4128,26.4448,1101422.0
2015-09-22 09:55:00,33.06,33.12,33.06,33.11,502242.0,26.4368,26.4847,26.4368,26.4768,502242.0
2015-09-22 10:00:00,33.11,33.17,33.11,33.16,836464.0,26.4768,26.5247,26.4768,26.5167,836464.0
2015-09-22 10:05:00,33.16,33.16,33.12,33.12,518982.0,26.5167,26.5167,26.4847,26.4847,518982.0
2015-09-22 10:10:00,33.12,33.12,33.06,33.08,454802.0,26.4847,26.4847,26.4368,26.4528,454802.0
2015-09-22 10:15:00,33.07,33.08,33.04,33.05,1095297.0,26.4448,26.4528,26.4208,26.4288,1095297.0
2015-09-22 10:20:00,33.04,33.07,33.01,33.03,1193978.0,26.4208,26.4448,26.3968,26.4128,1193978.0
2015-09-22 10:25:00,33.03,33.04,32.99,33.02,1026789.0,26.4128,26.4208,26.3808,26.4048,1026789.0
2015-09-22 10:30:00,33.02,33.02,32.96,32.97,1057603.0,26.4048,26.4048,26.3568,26.3648,1057603.0
2015-09-22 10:35:00,32.97,32.97,32.92,32.93,1058707.0,26.3648,26.3648,26.3248,26.3328,1058707.0
2015-09-22 10:40:00,32.93,32.93,32.89,32.93,1245175.0,26.3328,26.3328,26.3008,26.3328,1245175.0
2015-09-22 10:45:00,32.92,32.92,32.88,32.89,423770.0,26.3248,26.3248,26.2928,26.3008,423770.0
2015-09-22 10:50:00,32.88,32.94,32.88,32.94,677624.0,26.2928,26.3408,26.2928,26.3408,677624.0
2015-09-22 10:55:00,32.94,32.97,32.92,32.94,1037944.0,26.3408,26.3648,26.3248,26.3408,1037944.0
2015-09-22 11:00:00,32.94,32.99,32.92,32.99,1576065.0,26.3408,26.3808,26.3248,26.3808,1576065.0
2015-09-22 11:05:00,32.98,32.98,32.95,32.95,534177.0,26.3728,26.3728,26.3488,26.3488,534177.0
2015-09-22 11:10:00,32.95,33.0,32.94,32.97,253686.0,26.3488,26.3888,26.3408,26.3648,253686.0
2015-09-22 11:15:00,32.97,32.99,32.94,32.98,303117.0,26.3648,26.3808,26.3408,26.3728,303117.0
2015-09-22 11:20:00,32.98,32.98,32.91,32.92,500667.0,26.3728,26.3728,26.3168,26.3248,500667.0
2015-09-22 11:25:00,32.91,32.93,32.9,32.91,443143.0,26.3168,26.3328,26.3088,26.3168,443143.0
2015-09-22 11:30:00,32.92,32.96,32.91,32.94,759271.0,26.3248,26.3568,26.3168,26.3408,759271.0
2015-09-22 11:35:00,32.94,32.97,32.94,32.95,248880.0,26.3408,26.3648,26.3408,26.3488,248880.0
2015-09-22 11:40:00,32.95,32.97,32.94,32.96,341079.0,26.3488,26.3648,26.3408,26.3568,341079.0
2015-09-22 11:45:00,32.96,32.98,32.94,32.98,298942.0,26.3568,26.3728,26.3408,26.3728,298942.0
2015-09-22 11:50:00,32.97,33.02,32.97,33.01,521262.0,26.3648,26.4048,26.3648,26.3968,521262.0
2015-09-22 11:55:00,33.02,33.03,33.01,33.01,276820.0,26.4048,26.4128,26.3968,26.3968,276820.0
2015-09-22 12:00:00,33.0,33.01,32.97,32.99,387114.0,26.3888,26.3968,26.3648,26.3808,387114.0
2015-09-22 12:05:00,32.99,33.07,32.99,33.06,526740.0,26.3808,26.4448,26.3808,26.4368,526740.0
2015-09-22 12:10:00,33.06,33.07,33.04,33.05,215607.0,26.4368,26.4448,26.4208,26.4288,215607.0
2015-09-22 12:15:00,33.05,33.06,33.02,33.05,80973.0,26.4288,26.4368,26.4048,26.4288,80973.0
2015-09-22 12:20:00,33.05,33.09,33.04,33.06,1089188.0,26.4288,26.4608,26.4208,26.4368,1089188.0
2015-09-22 12:25:00,33.06,33.06,33.01,33.04,194835.0,26.4368,26.4368,26.3968,26.4208,194835.0
2015-09-22 12:30:00,33.03,33.04,33.0,33.01,138745.0,26.4128,26.4208,26.3888,26.3968,138745.0
2015-09-22 12:35:00,33.0,33.03,33.0,33.02,163032.0,26.3888,26.4128,26.3888,26.4048,163032.0
2015-09-22 12:40:00,33.02,33.06,33.01,33.04,468791.0,26.4048,26.4368,26.3968,26.4208,468791.0
2015-09-22 12:45:00,33.05,33.05,32.96,32.97,523444.0,26.4288,26.4288,26.3568,26.3648,523444.0
2015-09-22 12:50:00,32.97,32.97,32.94,32.95,598911.0,26.3648,26.3648,26.3408,26.3488,598911.0
2015-09-22 12:55:00,32.95,32.97,32.94,32.95,139928.0,26.3488,26.3648,26.3408,26.3488,139928.0
2015-09-22 13:00:00,32.94,33.01,32.94,32.99,309041.0,26.3408,26.3968,26.3408,26.3808,309041.0
2015-09-22 13:05:00,33.0,33.02,32.96,32.96,149813.0,26.3888,26.4048,26.3568,26.3568,149813.0
2015-09-22 13:10:00,32.96,33.0,32.96,32.97,199861.0,26.3568,26.3888,26.3568,26.3648,199861.0
2015-09-22 13:15:00,32.97,32.99,32.96,32.98,2526611.0,26.3648,26.3808,26.3568,26.3728,2526611.0
2015-09-22 13:20:00,32.99,32.99,32.94,32.96,951140.0,26.3808,26.3808,26.3408,26.3568,951140.0
2015-09-22 13:25:00,32.96,32.96,32.91,32.92,352436.0,26.3568,26.3568,26.3168,26.3248,352436.0
2015-09-22 13:30:00,32.92,32.96,32.91,32.96,321148.0,26.3248,26.3568,26.3168,26.3568,321148.0
2015-09-22 13:35:00,32.96,32.98,32.95,32.97,127842.0,26.3568,26.3728,26.3488,26.3648,127842.0
2015-09-22 13:40:00,32.97,33.01,32.96,33.0,185011.0,26.3648,26.3968,26.3568,26.3888,185011.0
2015-09-22 13:45:00,33.0,33.01,32.99,32.99,257761.0,26.3888,26.3968,26.3808,26.3808,257761.0
2015-09-22 13:50:00,32.99,33.0,32.97,32.98,231351.0,26.3808,26.3888,26.3648,26.3728,231351.0
2015-09-22 13:55:00,32.98,33.01,32.97,33.0,115649.0,26.3728,26.3968,26.3648,26.3888,115649.0
2015-09-22 14:00:00,33.0,33.03,32.96,33.02,432121.0,26.3888,26.4128,26.3568,26.4048,432121.0
2015-09-22 14:05:00,33.02,33.05,32.99,32.99,480723.0,26.4048,26.4288,26.3808,26.3808,480723.0
2015-09-22 14:10:00,32.99,33.03,32.98,33.02,398112.0,26.3808,26.4128,26.3728,26.4048,398112.0
2015-09-22 14:15:00,33.03,33.04,33.01,33.01,521096.0,26.4128,26.4208,26.3968,26.3968,521096.0
2015-09-22 14:20:00,33.02,33.03,33.0,33.0,370581.0,26.4048,26.4128,26.3888,26.3888,370581.0
2015-09-22 14:25:00,33.0,33.04,33.0,33.04,196935.0,26.3888,26.4208,26.3888,26.4208,196935.0
2015-09-22 14:30:00,33.04,33.08,33.02,33.06,343254.0,26.4208,26.4528,26.4048,26.4368,343254.0
2015-09-22 14:35:00,33.06,33.07,33.04,33.06,202918.0,26.4368,26.4448,26.4208,26.4368,202918.0
2015-09-22 14:40:00,33.06,33.06,33.03,33.04,207723.0,26.4368,26.4368,26.4128,26.4208,207723.0
2015-09-22 14:45:00,33.03,33.05,33.0,33.01,265339.0,26.4128,26.4288,26.3888,26.3968,265339.0
2015-09-22 14:50:00,33.0,33.02,32.99,33.01,300825.0,26.3888,26.4048,26.3808,26.3968,300825.0
2015-09-22 14:55:00,33.01,33.05,32.99,33.05,200501.0,26.3968,26.4288,26.3808,26.4288,200501.0
2015-09-22 15:00:00,33.05,33.05,33.03,33.04,175248.0,26.4288,26.4288,26.4128,26.4208,175248.0
2015-09-22 15:05:00,33.04,33.07,33.01,33.03,261976.0,26.4208,26.4448,26.3968,26.4128,261976.0
2015-09-22 15:10:00,33.02,33.03,32.99,33.02,277124.0,26.4048,26.4128,26.3808,26.4048,277124.0
2015-09-22 15:15:00,33.02,33.04,33.01,33.03,196764.0,26.4048,26.4208,26.3968,26.4128,196764.0
2015-09-22 15:20:00,33.03,33.05,33.02,33.04,174434.0,26.4128,26.4288,26.4048,26.4208,174434.0
2015-09-22 15:25:00,33.04,33.09,33.03,33.09,190940.0,26.4208,26.4608,26.4128,26.4608,190940.0
2015-09-22 15:30:00,33.09,33.14,33.08,33.13,856423.0,26.4608,26.5007,26.4528,26.4927,856423.0
2015-09-22 15:35:00,33.13,33.16,33.12,33.16,1126339.0,26.4927,26.5167,26.4847,26.5167,1126339.0
2015-09-22 15:40:00,33.15,33.17,33.12,33.13,913646.0,26.5087,26.5247,26.4847,26.4927,913646.0
2015-09-22 15:45:00,33.13,33.13,33.11,33.11,1751019.0,26.4927,26.4927,26.4768,26.4768,1751019.0
2015-09-22 15:50:00,33.11,33.12,33.08,33.1,1437730.0,26.4768,26.4847,26.4528,26.4688,1437730.0
2015-09-22 15:55:00,33.1,33.15,33.09,33.13,2260118.0,26.4688,26.5087,26.4608,26.4927,2260118.0
2015-09-23 09:30:00,32.99,33.03,32.94,32.97,1192541.0,26.3808,26.4128,26.3408,26.3648,1192541.0
2015-09-23 09:35:00,32.98,32.99,32.92,32.92,1741542.0,26.3728,26.3808,26.3248,26.3248,1741542.0
2015-09-23 09:40:00,32.93,32.96,32.92,32.95,576729.0,26.3328,26.3568,26.3248,26.3488,576729.0
2015-09-23 09:45:00,32.95,32.96,32.89,32.9,820539.0,26.3488,26.3568,26.3008,26.3088,820539.0
2015-09-23 09:50:00,32.9,32.92,32.88,32.9,501182.0,26.3088,26.3248,26.2928,26.3088,501182.0
2015-09-23 09:55:00,32.9,32.94,32.9,32.93,270092.0,26.3088,26.3408,26.3088,26.3328,270092.0
2015-09-23 10:00:00,32.93,32.96,32.91,32.95,323278.0,26.3328,26.3568,26.3168,26.3488,323278.0
2015-09-23 10:05:00,32.95,32.97,32.92,32.92,581822.0,26.3488,26.3648,26.3248,26.3248,581822.0
2015-09-23 10:10:00,32.92,32.95,32.91,32.92,427791.0,26.3248,26.3488,26.3168,26.3248,427791.0
2015-09-23 10:15:00,32.91,32.92,32.88,32.92,630053.0,26.3168,26.3248,26.2928,26.3248,630053.0
2015-09-23 10:20:00,32.92,32.92,32.88,32.9,396815.0,26.3248,26.3248,26.2928,26.3088,396815.0
2015-09-23 10:25:00,32.9,32.95,32.89,32.93,548835.0,26.3088,26.3488,26.3008,26.3328,548835.0
2015-09-23 10:30:00,32.92,32.95,32.92,32.95,251416.0,26.3248,26.3488,26.3248,26.3488,251416.0
2015-09-23 10:35:00,32.95,32.97,32.93,32.93,1175945.0,26.3488,26.3648,26.3328,26.3328,1175945.0
2015-09-23 10:40:00,32.93,32.95,32.92,32.93,413481.0,26.3328,26.3488,26.3248,26.3328,413481.0
2015-09-23 10:45:00,32.92,32.95,32.92,32.94,435680.0,26.3248,26.3488,26.3248,26.3408,435680.0
2015-09-23 10:50:00,32.94,33.0,32.93,32.97,407454.0,26.3408,26.3888,26.3328,26.3648,407454.0
2015-09-23 10:55:00,32.98,32.98,32.92,32.94,332624.0,26.3728,26.3728,26.3248,26.3408,332624.0
2015-09-23 11:00:00,32.94,32.94,32.91,32.91,279080.0,26.3408,26.3408,26.3168,26.3168,279080.0
2015-09-23 11:05:00,32.91,32.92,32.89,32.91,229507.0,26.3168,26.3248,26.3008,26.3168,229507.0
2015-09-23 11:10:00,32.91,32.92,32.83,32.84,383527.0,26.3168,26.3248,26.2528,26.2608,383527.0
2015-09-23 11:15:00,32.84,32.85,32.81,32.83,627585.0,26.2608,26.2688,26.2369,26.2528,627585.0
2015-09-23 11:20:00,32.82,32.83,32.76,32.78,386468.0,26.2449,26.2528,26.1969,26.2129,386468.0
2015-09-23 11:25:00,32.79,32.79,32.76,32.77,259615.0,26.2209,26.2209,26.1969,26.2049,259615.0
2015-09-23 11:30:00,32.76,32.77,32.72,32.72,564695.0,26.1969,26.2049,26.1649,26.1649,564695.0
2015-09-23 11:35:00,32.72,32.75,32.71,32.75,597308.0,26.1649,26.1889,26.1569,26.1889,597308.0
2015-09-23 11:40:00,32.75,32.75,32.68,32.69,498336.0,26.1889,26.1889,26.1329,26.1409,498336.0
2015-09-23 11:45:00,32.69,32.73,32.68,32.73,279829.0,26.1409,26.1729,26.1329,26.1729,279829.0
2015-09-23 11:50:00,32.72,32.73,32.69,32.72,193368.0,26.1649,26.1729,26.1409,26.1649,193368.0
2015-09-23 11:55:00,32.72,32.74,32.71,32.73,101720.0,26.1649,26.1809,26.1569,26.1729,101720.0
2015-09-23 12:00:00,32.72,32.73,32.66,32.67,341903.0,26.1649,26.1729,26.1169,26.1249,341903.0
2015-09-23 12:05:00,32.67,32.68,32.64,32.66,691443.0,26.1249,26.1329,26.1009,26.1169,691443.0
2015-09-23 12:10:00,32.66,32.67,32.63,32.66,238113.0,26.1169,26.1249,26.0929,26.1169,238113.0
2015-09-23 12:15:00,32.66,32.66,32.63,32.65,392920.0,26.1169,26.1169,26.0929,26.1089,392920.0
2015-09-23 12:20:00,32.65,32.65,32.61,32.62,216006.0,26.1089,26.1089,26.0769,26.0849,216006.0
2015-09-23 12:25:00,32.62,32.65,32.6,32.65,173437.0,26.0849,26.1089,26.0689,26.1089,173437.0
2015-09-23 12:30:00,32.65,32.66,32.63,32.66,131305.0,26.1089,26.1169,26.0929,26.1169,131305.0
2015-09-23 12:35:00,32.66,32.67,32.62,32.63,149190.0,26.1169,26.1249,26.0849,26.0929,149190.0
2015-09-23 12:40:00,32.63,32.65,32.63,32.64,183148.0,26.0929,26.1089,26.0929,26.1009,183148.0
2015-09-23 12:45:00,32.64,32.65,32.62,32.63,240887.0,26.1009,26.1089,26.0849,26.0929,240887.0
2015-09-23 12:50:00,32.63,32.67,32.62,32.67,350425.0,26.0929,26.1249,26.0849,26.1249,350425.0
2015-09-23 12:55:00,32.67,32.69,32.66,32.68,349684.0,26.1249,26.1409,26.1169,26.1329,349684.0
2015-09-23 13:00:00,32.68,32.71,32.67,32.7,225057.0,26.1329,26.1569,26.1249,26.1489,225057.0
2015-09-23 13:05:00,32.7,32.75,32.7,32.73,244701.0,26.1489,26.1889,26.1489,26.1729,244701.0
2015-09-23 13:10:00,32.73,32.74,32.71,32.73,270850.0,26.1729,26.1809,26.1569,26.1729,270850.0
2015-09-23 13:15:00,32.73,32.73,32.7,32.71,352035.0,26.1729,26.1729,26.1489,26.1569,352035.0
2015-09-23 13:20:00,32.71,32.71,32.68,32.69,132245.0,26.1569,26.1569,26.1329,26.1409,132245.0
2015-09-23 13:25:00,32.69,32.69,32.64,32.65,175742.0,26.1409,26.1409,26.1009,26.1089,175742.0
2015-09-23 13:30:00,32.65,32.65,32.61,32.64,1454624.0,26.1089,26.1089,26.0769,26.1009,1454624.0
2015-09-23 13:35:00,32.64,32.65,32.62,32.65,260879.0,26.1009,26.1089,26.0849,26.1089,260879.0
2015-09-23 13:40:00,32.65,32.75,32.64,32.74,220793.0,26.1089,26.1889,26.1009,26.1809,220793.0
2015-09-23 13:45:00,32.75,32.78,32.74,32.77,776077.0,26.1889,26.2129,26.1809,26.2049,776077.0
2015-09-23 13:50:00,32.77,32.77,32.74,32.75,223535.0,26.2049,26.2049,26.1809,26.1889,223535.0
2015-09-23 13:55:00,32.75,32.77,32.73,32.76,204939.0,26.1889,26.2049,26.1729,26.1969,204939.0
2015-09-23 14:00:00,32.76,32.78,32.74,32.77,243385.0,26.1969,26.2129,26.1809,26.2049,243385.0
2015-09-23 14:05:00,32.78,32.81,32.77,32.79,441359.0,26.2129,26.2369,26.2049,26.2209,441359.0
2015-09-23 14:10:00,32.79,32.8,32.77,32.77,225247.0,26.2209,26.2289,26.2049,26.2049,225247.0
2015-09-23 14:15:00,32.77,32.78,32.74,32.74,225557.0,26.2049,26.2129,26.1809,26.1809,225557.0
2015-09-23 14:20:00,32.74,32.75,32.7,32.73,374630.0,26.1809,26.1889,26.1489,26.1729,374630.0
2015-09-23 14:25:00,32.73,32.73,32.65,32.66,1617899.0,26.1729,26.1729,26.1089,26.1169,1617899.0
2015-09-23 14:30:00,32.66,32.71,32.65,32.7,404511.0,26.1169,26.1569,26.1089,26.1489,404511.0
2015-09-23 14:35:00,32.71,32.71,32.65,32.66,221449.0,26.1569,26.1569,26.1089,26.1169,221449.0
2015-09-23 14:40:00,32.66,32.67,32.63,32.67,146542.0,26.1169,26.1249,26.0929,26.1249,146542.0
2015-09-23 14:45:00,32.67,32.68,32.64,32.68,192341.0,26.1249,26.1329,26.1009,26.1329,192341.0
2015-09-23 14:50:00,32.68,32.68,32.63,32.65,182807.0,26.1329,26.1329,26.0929,26.1089,182807.0
2015-09-23 14:55:00,32.65,32.69,32.64,32.68,308398.0,26.1089,26.1409,26.1009,26.1329,308398.0
2015-09-23 15:00:00,32.68,32.71,32.65,32.69,247283.0,26.1329,26.1569,26.1089,26.1409,247283.0
2015-09-23 15:05:00,32.7,32.7,32.66,32.68,266751.0,26.1489,26.1489,26.1169,26.1329,266751.0
2015-09-23 15:10:00,32.68,32.69,32.65,32.66,234135.0,26.1329,26.1409,26.1089,26.1169,234135.0
2015-09-23 15:15:00,32.65,32.67,32.64,32.66,433679.0,26.1089,26.1249,26.1009,26.1169,433679.0
2015-09-23 15:20:00,32.66,32.68,32.63,32.65,261583.0,26.1169,26.1329,26.0929,26.1089,261583.0
2015-09-23 15:25:00,32.64,32.66,32.63,32.65,267077.0,26.1009,26.1169,26.0929,26.1089,267077.0
2015-09-23 15:30:00,32.65,32.66,32.63,32.65,262650.0,26.1089,26.1169,26.0929,26.1089,262650.0
2015-09-23 15:35:00,32.65,32.66,32.62,32.65,350399.0,26.1089,26.1169,26.0849,26.1089,350399.0
2015-09-23 15:40:00,32.65,32.67,32.63,32.65,1313341.0,26.1089,26.1249,26.0929,26.1089,1313341.0
2015-09-23 15:45:00,32.65,32.67,32.64,32.66,774707.0,26.1089,26.1249,26.1009,26.1169,774707.0
2015-09-23 15:50:00,32.66,32.67,32.62,32.65,1620537.0,26.1169,26.1249,26.0849,26.1089,1620537.0
2015-09-23 15:55:00,32.64,32.65,32.6,32.61,2190723.0,26.1009,26.1089,26.0689,26.0769,2190723.0
2015-09-24 09:30:00,32.1,32.12,32.09,32.1,2045819.0,25.6691,25.6851,25.6611,25.6691,2045819.0
2015-09-24 09:35:00,32.1,32.1,32.06,32.07,1131994.0,25.6691,25.6691,25.6371,25.6451,1131994.0
2015-09-24 09:40:00,32.07,32.07,31.99,32.01,1962888.0,25.6451,25.6451,25.5811,25.5971,1962888.0
2015-09-24 09:45:00,32.01,32.02,31.95,31.96,1610269.0,25.5971,25.6051,25.5491,25.5571,1610269.0
2015-09-24 09:50:00,31.96,31.98,31.94,31.98,509111.0,25.5571,25.5731,25.5411,25.5731,509111.0
2015-09-24 09:55:00,31.97,32.0,31.96,32.0,771056.0,25.5651,25.5891,25.5571,25.5891,771056.0
2015-09-24 10:00:00,32.0,32.05,31.99,32.04,1038440.0,25.5891,25.6291,25.5811,25.6211,1038440.0
2015-09-24 10:05:00,32.03,32.1,32.01,32.09,1195847.0,25.6131,25.6691,25.5971,25.6611,1195847.0
2015-09-24 10:10:00,32.09,32.13,32.08,32.09,1186537.0,25.6611,25.6931,25.6531,25.6611,1186537.0
2015-09-24 10:15:00,32.09,32.1,32.06,32.1,814952.0,25.6611,25.6691,25.6371,25.6691,814952.0
2015-09-24 10:20:00,32.1,32.1,32.03,32.05,591173.0,25.6691,25.6691,25.6131,25.6291,591173.0
2015-09-24 10:25:00,32.06,32.06,32.0,32.03,663517.0,25.6371,25.6371,25.5891,25.6131,663517.0
2015-09-24 10:30:00,32.03,32.12,32.02,32.1,733608.0,25.6131,25.6851,25.6051,25.6691,733608.0
2015-09-24 10:35:00,32.09,32.1,32.05,32.08,250115.0,25.6611,25.6691,25.6291,25.6531,250115.0
2015-09-24 10:40:00,32.07,32.07,32.02,32.03,442827.0,25.6451,25.6451,25.6051,25.6131,442827.0
2015-09-24 10:45:00,32.03,32.06,32.01,32.05,833002.0,25.6131,25.6371,25.5971,25.6291,833002.0
2015-09-24 10:50:00,32.04,32.07,32.01,32.02,300873.0,25.6211,25.6451,25.5971,25.6051,300873.0
2015-09-24 10:55:00,32.02,32.04,32.0,32.03,287066.0,25.6051,25.6211,25.5891,25.6131,287066.0
2015-09-24 11:00:00,32.03,32.04,31.98,31.99,380805.0,25.6131,25.6211,25.5731,25.5811,380805.0
2015-09-24 11:05:00,31.99,32.03,31.98,32.03,652649.0,25.5811,25.6131,25.5731,25.6131,652649.0
2015-09-24 11:10:00,32.02,32.04,31.99,32.02,319553.0,25.6051,25.6211,25.5811,25.6051,319553.0
2015-09-24 11:15:00,32.02,32.05,32.0,32.03,1719298.0,25.6051,25.6291,25.5891,25.6131,1719298.0
2015-09-24 11:20:00,32.03,32.04,32.01,32.02,288188.0,25.6131,25.6211,25.5971,25.6051,288188.0
2015-09-24 11:25:00,32.03,32.05,32.0,32.01,839838.0,25.6131,25.6291,25.5891,25.5971,839838.0
2015-09-24 11:30:00,32.01,32.08,32.0,32.08,496162.0,25.5971,25.6531,25.5891,25.6531,496162.0
2015-09-24 11:35:00,32.08,32.09,32.05,32.09,696712.0,25.6531,25.6611,25.6291,25.6611,696712.0
2015-09-24 11:40:00,32.09,32.12,32.07,32.11,497462.0,25.6611,25.6851,25.6451,25.6771,497462.0
2015-09-24 11:45:00,32.12,32.12,32.08,32.09,614397.0,25.6851,25.6851,25.6531,25.6611,614397.0
2015-09-24 11:50:00,32.09,32.1,32.07,32.09,506433.0,25.6611,25.6691,25.6451,25.6611,506433.0
2015-09-24 11:55:00,32.09,32.16,32.08,32.15,1019530.0,25.6611,25.7171,25.6531,25.7091,1019530.0
2015-09-24 12:00:00,32.15,32.2,32.15,32.2,632446.0,25.7091,25.7491,25.7091,25.7491,632446.0
2015-09-24 12:05:00,32.2,32.22,32.17,32.19,367531.0,25.7491,25.7651,25.7251,25.7411,367531.0
2015-09-24 12:10:00,32.2,32.24,32.19,32.23,777652.0,25.7491,25.781,25.7411,25.7731,777652.0
2015-09-24 12:15:00,32.21,32.32,32.21,32.32,2457113.0,25.7571,25.845,25.7571,25.845,2457113.0
2015-09-24 12:20:00,32.32,32.36,32.3,32.36,618453.0,25.845,25.877,25.829,25.877,618453.0
2015-09-24 12:25:00,32.36,32.41,32.35,32.41,956386.0,25.877,25.917,25.869,25.917,956386.0
2015-09-24 12:30:00,32.41,32.5,32.4,32.48,1758603.0,25.917,25.989,25.909,25.973,1758603.0
2015-09-24 12:35:00,32.48,32.48,32.44,32.45,465455.0,25.973,25.973,25.941,25.949,465455.0
2015-09-24 12:40:00,32.45,32.49,32.43,32.44,386515.0,25.949,25.981,25.933,25.941,386515.0
2015-09-24 12:45:00,32.44,32.44,32.38,32.4,999100.0,25.941,25.941,25.893,25.909,999100.0
2015-09-24 12:50:00,32.39,32.4,32.33,32.34,364483.0,25.901,25.909,25.853,25.861,364483.0
2015-09-24 12:55:00,32.34,32.35,32.27,32.27,623132.0,25.861,25.869,25.805,25.805,623132.0
2015-09-24 13:00:00,32.27,32.29,32.23,32.26,494390.0,25.805,25.821,25.7731,25.797,494390.0
2015-09-24 13:05:00,32.25,32.32,32.25,32.32,460289.0,25.789,25.845,25.789,25.845,460289.0
2015-09-24 13:10:00,32.31,32.37,32.29,32.34,357998.0,25.837,25.885,25.821,25.861,357998.0
2015-09-24 13:15:00,32.34,32.35,32.27,32.29,313797.0,25.861,25.869,25.805,25.821,313797.0
2015-09-24 13:20:00,32.29,32.32,32.28,32.32,703325.0,25.821,25.845,25.813,25.845,703325.0
2015-09-24 13:25:00,32.31,32.32,32.26,32.28,403888.0,25.837,25.845,25.797,25.813,403888.0
2015-09-24 13:30:00,32.29,32.31,32.26,32.31,270211.0,25.821,25.837,25.797,25.837,270211.0
2015-09-24 13:35:00,32.3,32.31,32.27,32.27,320399.0,25.829,25.837,25.805,25.805,320399.0
2015-09-24 13:40:00,32.27,32.32,32.26,32.31,220221.0,25.805,25.845,25.797,25.837,220221.0
2015-09-24 13:45:00,32.31,32.35,32.29,32.35,206090.0,25.837,25.869,25.821,25.869,206090.0
2015-09-24 13:50:00,32.35,32.4,32.34,32.36,624277.0,25.869,25.909,25.861,25.877,624277.0
2015-09-24 13:55:00,32.36,32.38,32.31,32.32,334907.0,25.877,25.893,25.837,25.845,334907.0
2015-09-24 14:00:00,32.33,32.33,32.29,32.3,204612.0,25.853,25.853,25.821,25.829,204612.0
2015-09-24 14:05:00,32.31,32.34,32.3,32.32,445350.0,25.837,25.861,25.829,25.845,445350.0
2015-09-24 14:10:00,32.33,32.35,32.31,32.32,232736.0,25.853,25.869,25.837,25.845,232736.0
2015-09-24 14:15:00,32.32,32.4,32.31,32.39,1108769.0,25.845,25.909,25.837,25.901,1108769.0
2015-09-24 14:20:00,32.39,32.42,32.38,32.41,1183059.0,25.901,25.925,25.893,25.917,1183059.0
2015-09-24 14:25:00,32.41,32.43,32.38,32.39,444032.0,25.917,25.933,25.893,25.901,444032.0
2015-09-24 14:30:00,32.4,32.41,32.35,32.38,457594.0,25.909,25.917,25.869,25.893,457594.0
2015-09-24 14:35:00,32.38,32.4,32.36,32.39,337186.0,25.893,25.909,25.877,25.901,337186.0
2015-09-24 14:40:00,32.39,32.42,32.36,32.41,1715596.0,25.901,25.925,25.877,25.917,1715596.0
2015-09-24 14:45:00,32.41,32.53,32.41,32.52,884421.0,25.917,26.0129,25.917,26.005,884421.0
2015-09-24 14:50:00,32.52,32.57,32.51,32.56,1911361.0,26.005,26.0449,25.997,26.0369,1911361.0
2015-09-24 14:55:00,32.56,32.62,32.53,32.54,1164858.0,26.0369,26.0849,26.0129,26.0209,1164858.0
2015-09-24 15:00:00,32.55,32.58,32.51,32.52,682497.0,26.0289,26.0529,25.997,26.005,682497.0
2015-09-24 15:05:00,32.52,32.54,32.46,32.48,1074483.0,26.005,26.0209,25.957,25.973,1074483.0
2015-09-24 15:10:00,32.48,32.5,32.44,32.47,786945.0,25.973,25.989,25.941,25.965,786945.0
2015-09-24 15:15:00,32.48,32.52,32.46,32.51,444630.0,25.973,26.005,25.957,25.997,444630.0
2015-09-24 15:20:00,32.51,32.57,32.5,32.53,398095.0,25.997,26.0449,25.989,26.0129,398095.0
2015-09-24 15:25:00,32.53,32.63,32.52,32.58,380593.0,26.0129,26.0929,26.005,26.0529,380593.0
2015-09-24 15:30:00,32.58,32.59,32.53,32.56,487354.0,26.0529,26.0609,26.0129,26.0369,487354.0
2015-09-24 15:35:00,32.57,32.58,32.51,32.55,559132.0,26.0449,26.0529,25.997,26.0289,559132.0
2015-09-24 15:40:00,32.56,32.6,32.54,32.58,683550.0,26.0369,26.0689,26.0209,26.0529,683550.0
2015-09-24 15:45:00,32.58,32.59,32.53,32.55,542007.0,26.0529,26.0609,26.0129,26.0289,542007.0
2015-09-24 15:50:00,32.55,32.55,32.48,32.51,1374810.0,26.0289,26.0289,25.973,25.997,1374810.0
2015-09-24 15:55:00,32.52,32.53,32.47,32.48,4788294.0,26.005,26.0129,25.965,25.973,4788294.0
2015-09-25 09:30:00,32.94,32.94,32.78,32.78,1746989.0,26.3408,26.3408,26.2129,26.2129,1746989.0
2015-09-25 09:35:00,32.78,32.81,32.76,32.77,1086323.0,26.2129,26.2369,26.1969,26.2049,1086323.0
2015-09-25 09:40:00,32.77,32.79,32.73,32.73,1202834.0,26.2049,26.2209,26.1729,26.1729,1202834.0
2015-09-25 09:45:00,32.74,32.78,32.73,32.77,1270857.0,26.1809,26.2129,26.1729,26.2049,1270857.0
2015-09-25 09:50:00,32.77,32.83,32.76,32.82,878242.0,26.2049,26.2528,26.1969,26.2449,878242.0
2015-09-25 09:55:00,32.82,32.84,32.77,32.77,753045.0,26.2449,26.2608,26.2049,26.2049,753045.0
2015-09-25 10:00:00,32.77,32.8,32.73,32.75,736057.0,26.2049,26.2289,26.1729,26.1889,736057.0
2015-09-25 10:05:00,32.75,32.76,32.7,32.72,1006994.0,26.1889,26.1969,26.1489,26.1649,1006994.0
2015-09-25 10:10:00,32.72,32.76,32.69,32.75,1176555.0,26.1649,26.1969,26.1409,26.1889,1176555.0
2015-09-25 10:15:00,32.74,32.77,32.7,32.73,610783.0,26.1809,26.2049,26.1489,26.1729,610783.0
2015-09-25 10:20:00,32.73,32.75,32.66,32.67,368439.0,26.1729,26.1889,26.1169,26.1249,368439.0
2015-09-25 10:25:00,32.67,32.69,32.65,32.66,318259.0,26.1249,26.1409,26.1089,26.1169,318259.0
2015-09-25 10:30:00,32.66,32.68,32.63,32.66,656849.0,26.1169,26.1329,26.0929,26.1169,656849.0
2015-09-25 10:35:00,32.66,32.69,32.65,32.68,377181.0,26.1169,26.1409,26.1089,26.1329,377181.0
2015-09-25 10:40:00,32.68,32.69,32.64,32.65,176379.0,26.1329,26.1409,26.1009,26.1089,176379.0
2015-09-25 10:45:00,32.66,32.7,32.65,32.7,280886.0,26.1169,26.1489,26.1089,26.1489,280886.0
2015-09-25 10:50:00,32.7,32.74,32.69,32.73,438810.0,26.1489,26.1809,26.1409,26.1729,438810.0
2015-09-25 10:55:00,32.73,32.78,32.73,32.78,374726.0,26.1729,26.2129,26.1729,26.2129,374726.0
2015-09-25 11:00:00,32.77,32.78,32.7,32.7,359364.0,26.2049,26.2129,26.1489,26.1489,359364.0
2015-09-25 11:05:00,32.7,32.73,32.7,32.73,182229.0,26.1489,26.1729,26.1489,26.1729,182229.0
2015-09-25 11:10:00,32.72,32.74,32.71,32.73,244839.0,26.1649,26.1809,26.1569,26.1729,244839.0
2015-09-25 11:15:00,32.73,32.73,32.67,32.68,365084.0,26.1729,26.1729,26.1249,26.1329,365084.0
2015-09-25 11:20:00,32.67,32.68,32.64,32.67,168147.0,26.1249,26.1329,26.1009,26.1249,168147.0
2015-09-25 11:25:00,32.66,32.7,32.66,32.68,356796.0,26.1169,26.1489,26.1169,26.1329,356796.0
2015-09-25 11:30:00,32.68,32.69,32.63,32.64,233074.0,26.1329,26.1409,26.0929,26.1009,233074.0
2015-09-25 11:35:00,32.64,32.65,32.61,32.62,305913.0,26.1009,26.1089,26.0769,26.0849,305913.0
2015-09-25 11:40:00,32.62,32.66,32.61,32.65,309417.0,26.0849,26.1169,26.0769,26.1089,309417.0
2015-09-25 11:45:00,32.66,32.69,32.64,32.66,253899.0,26.1169,26.1409,26.1009,26.1169,253899.0
2015-09-25 11:50:00,32.66,32.67,32.63,32.64,191252.0,26.1169,26.1249,26.0929,26.1009,191252.0
2015-09-25 11:55:00,32.64,32.66,32.62,32.66,143204.0,26.1009,26.1169,26.0849,26.1169,143204.0
2015-09-25 12:00:00,32.66,32.66,32.61,32.62,379239.0,26.1169,26.1169,26.0769,26.0849,379239.0
2015-09-25 12:05:00,32.62,32.63,32.6,32.6,145121.0,26.0849,26.0929,26.0689,26.0689,145121.0
2015-09-25 12:10:00,32.6,32.62,32.59,32.61,261174.0,26.0689,26.0849,26.0609,26.0769,261174.0
2015-09-25 12:15:00,32.61,32.61,32.54,32.55,534678.0,26.0769,26.0769,26.0209,26.0289,534678.0
2015-09-25 12:20:00,32.55,32.57,32.53,32.57,422424.0,26.0289,26.0449,26.0129,26.0449,422424.0
2015-09-25 12:25:00,32.57,32.58,32.55,32.56,177111.0,26.0449,26.0529,26.0289,26.0369,177111.0
2015-09-25 12:30:00,32.56,32.58,32.55,32.57,304928.0,26.0369,26.0529,26.0289,26.0449,304928.0
2015-09-25 12:35:00,32.57,32.58,32.55,32.57,273692.0,26.0449,26.0529,26.0289,26.0449,273692.0
2015-09-25 12:40:00,32.56,32.6,32.56,32.6,191313.0,26.0369,26.0689,26.0369,26.0689,191313.0
2015-09-25 12:45:00,32.59,32.62,32.57,32.59,934045.0,26.0609,26.0849,26.0449,26.0609,934045.0
2015-09-25 12:50:00,32.58,32.59,32.56,32.58,279757.0,26.0529,26.0609,26.0369,26.0529,279757.0
2015-09-25 12:55:00,32.59,32.59,32.57,32.58,313683.0,26.0609,26.0609,26.0449,26.0529,313683.0
2015-09-25 13:00:00,32.58,32.62,32.57,32.61,327811.0,26.0529,26.0849,26.0449,26.0769,327811.0
2015-09-25 13:05:00,32.62,32.68,32.56,32.68,737306.0,26.0849,26.1329,26.0369,26.1329,737306.0
2015-09-25 13:10:00,32.68,32.69,32.66,32.69,590998.0,26.1329,26.1409,26.1169,26.1409,590998.0
2015-09-25 13:15:00,32.69,32.71,32.69,32.69,204211.0,26.1409,26.1569,26.1409,26.1409,204211.0
2015-09-25 13:20:00,32.7,32.7,32.66,32.66,216133.0,26.1489,26.1489,26.1169,26.1169,216133.0
2015-09-25 13:25:00,32.66,32.67,32.64,32.65,143458.0,26.1169,26.1249,26.1009,26.1089,143458.0
2015-09-25 13:30:00,32.65,32.66,32.64,32.66,136782.0,26.1089,26.1169,26.1009,26.1169,136782.0
2015-09-25 13:35:00,32.65,32.66,32.62,32.66,93103.0,26.1089,26.1169,26.0849,26.1169,93103.0
2015-09-25 13:40:00,32.66,32.66,32.65,32.65,35385.0,26.1169,26.1169,26.1089,26.1089,35385.0
2015-09-25 13:45:00,32.66,32.66,32.63,32.66,188748.0,26.1169,26.1169,26.0929,26.1169,188748.0
2015-09-25 13:50:00,32.66,32.67,32.64,32.65,215422.0,26.1169,26.1249,26.1009,26.1089,215422.0
2015-09-25 13:55:00,32.65,32.66,32.63,32.64,209598.0,26.1089,26.1169,26.0929,26.1009,209598.0
2015-09-25 14:00:00,32.64,32.67,32.64,32.66,377242.0,26.1009,26.1249,26.1009,26.1169,377242.0
2015-09-25 14:05:00,32.65,32.66,32.63,32.63,232426.0,26.1089,26.1169,26.0929,26.0929,232426.0
2015-09-25 14:10:00,32.64,32.64,32.59,32.59,358317.0,26.1009,26.1009,26.0609,26.0609,358317.0
2015-09-25 14:15:00,32.6,32.6,32.53,32.54,388412.0,26.0689,26.0689,26.0129,26.0209,388412.0
2015-09-25 14:20:00,32.53,32.55,32.5,32.53,546810.0,26.0129,26.0289,25.989,26.0129,546810.0
2015-09-25 14:25:00,32.53,32.54,32.48,32.51,753520.0,26.0129,26.0209,25.973,25.997,753520.0
2015-09-25 14:30:00,32.52,32.54,32.49,32.53,1073930.0,26.005,26.0209,25.981,26.0129,1073930.0
2015-09-25 14:35:00,32.52,32.56,32.52,32.53,356833.0,26.005,26.0369,26.005,26.0129,356833.0
2015-09-25 14:40:00,32.53,32.54,32.46,32.46,505075.0,26.0129,26.0209,25.957,25.957,505075.0
2015-09-25 14:45:00,32.46,32.5,32.45,32.45,706837.0,25.957,25.989,25.949,25.949,706837.0
2015-09-25 14:50:00,32.46,32.48,32.43,32.48,722261.0,25.957,25.973,25.933,25.973,722261.0
2015-09-25 14:55:00,32.48,32.54,32.46,32.53,1023928.0,25.973,26.0209,25.957,26.0129,1023928.0
2015-09-25 15:00:00,32.52,32.53,32.44,32.45,335135.0,26.005,26.0129,25.941,25.949,335135.0
2015-09-25 15:05:00,32.45,32.46,32.4,32.4,600406.0,25.949,25.957,25.909,25.909,600406.0
2015-09-25 15:10:00,32.41,32.42,32.36,32.37,766105.0,25.917,25.925,25.877,25.885,766105.0
2015-09-25 15:15:00,32.37,32.41,32.35,32.39,432569.0,25.885,25.917,25.869,25.901,432569.0
2015-09-25 15:20:00,32.38,32.46,32.38,32.45,576396.0,25.893,25.957,25.893,25.949,576396.0
2015-09-25 15:25:00,32.45,32.5,32.43,32.47,548808.0,25.949,25.989,25.933,25.965,548808.0
2015-09-25 15:30:00,32.46,32.49,32.43,32.48,1171392.0,25.957,25.981,25.933,25.973,1171392.0
2015-09-25 15:35:00,32.48,32.5,32.41,32.44,939803.0,25.973,25.989,25.917,25.941,939803.0
2015-09-25 15:40:00,32.43,32.45,32.41,32.45,1659887.0,25.933,25.949,25.917,25.949,1659887.0
2015-09-25 15:45:00,32.45,32.47,32.42,32.45,1080804.0,25.949,25.965,25.925,25.949,1080804.0
2015-09-25 15:50:00,32.45,32.46,32.39,32.4,1667007.0,25.949,25.957,25.901,25.909,1667007.0
2015-09-25 15:55:00,32.4,32.44,32.38,32.41,4223510.0,25.909,25.941,25.893,25.917,4223510.0
2015-09-28 09:30:00,32.14,32.15,32.03,32.03,1173197.0,25.7011,25.7091,25.6131,25.6131,1173197.0
2015-09-28 09:35:00,32.03,32.07,32.0,32.07,1460022.0,25.6131,25.6451,25.5891,25.6451,1460022.0
2015-09-28 09:40:00,32.07,32.08,32.02,32.05,1359040.0,25.6451,25.6531,25.6051,25.6291,1359040.0
2015-09-28 09:45:00,32.04,32.05,31.96,31.97,918219.0,25.6211,25.6291,25.5571,25.5651,918219.0
2015-09-28 09:50:00,31.97,31.98,31.91,31.91,501126.0,25.5651,25.5731,25.5172,25.5172,501126.0
2015-09-28 09:55:00,31.91,31.95,31.9,31.92,1429495.0,25.5172,25.5491,25.5092,25.5252,1429495.0
2015-09-28 10:00:00,31.92,31.96,31.89,31.91,699204.0,25.5252,25.5571,25.5012,25.5172,699204.0
2015-09-28 10:05:00,31.9,31.91,31.81,31.82,1903809.0,25.5092,25.5172,25.4372,25.4452,1903809.0
2015-09-28 10:10:00,31.82,31.82,31.77,31.78,1733194.0,25.4452,25.4452,25.4052,25.4132,1733194.0
2015-09-28 10:15:00,31.77,31.8,31.76,31.78,512631.0,25.4052,25.4292,25.3972,25.4132,512631.0
2015-09-28 10:20:00,31.78,31.86,31.75,31.85,433044.0,25.4132,25.4772,25.3892,25.4692,433044.0
2015-09-28 10:25:00,31.84,31.89,31.82,31.89,584284.0,25.4612,25.5012,25.4452,25.5012,584284.0
2015-09-28 10:30:00,31.88,31.89,31.84,31.84,272683.0,25.4932,25.5012,25.4612,25.4612,272683.0
2015-09-28 10:35:00,31.84,31.9,31.83,31.89,588550.0,25.4612,25.5092,25.4532,25.5012,588550.0
2015-09-28 10:40:00,31.88,31.92,31.86,31.91,593090.0,25.4932,25.5252,25.4772,25.5172,593090.0
2015-09-28 10:45:00,31.9,31.91,31.83,31.85,517276.0,25.5092,25.5172,25.4532,25.4692,517276.0
2015-09-28 10:50:00,31.86,31.86,31.82,31.86,374527.0,25.4772,25.4772,25.4452,25.4772,374527.0
2015-09-28 10:55:00,31.86,31.89,31.84,31.88,344741.0,25.4772,25.5012,25.4612,25.4932,344741.0
2015-09-28 11:00:00,31.88,31.91,31.85,31.89,926037.0,25.4932,25.5172,25.4692,25.5012,926037.0
2015-09-28 11:05:00,31.89,31.92,31.87,31.87,291609.0,25.5012,25.5252,25.4852,25.4852,291609.0
2015-09-28 11:10:00,31.88,31.89,31.83,31.84,599741.0,25.4932,25.5012,25.4532,25.4612,599741.0
2015-09-28 11:15:00,31.84,31.87,31.82,31.83,327415.0,25.4612,25.4852,25.4452,25.4532,327415.0
2015-09-28 11:20:00,31.83,31.87,31.82,31.85,420979.0,25.4532,25.4852,25.4452,25.4692,420979.0
2015-09-28 11:25:00,31.85,31.86,31.78,31.8,515771.0,25.4692,25.4772,25.4132,25.4292,515771.0
2015-09-28 11:30:00,31.81,31.86,31.79,31.83,538866.0,25.4372,25.4772,25.4212,25.4532,538866.0
2015-09-28 11:35:00,31.83,31.84,31.8,31.83,623311.0,25.4532,25.4612,25.4292,25.4532,623311.0
2015-09-28 11:40:00,31.82,31.86,31.81,31.84,170917.0,25.4452,25.4772,25.4372,25.4612,170917.0
2015-09-28 11:45:00,31.84,31.85,31.81,31.84,338446.0,25.4612,25.4692,25.4372,25.4612,338446.0
2015-09-28 11:50:00,31.83,31.86,31.82,31.86,198031.0,25.4532,25.4772,25.4452,25.4772,198031.0
2015-09-28 11:55:00,31.86,31.87,31.81,31.81,362703.0,25.4772,25.4852,25.4372,25.4372,362703.0
2015-09-28 12:00:00,31.81,31.83,31.79,31.82,191151.0,25.4372,25.4532,25.4212,25.4452,191151.0
2015-09-28 12:05:00,31.82,31.82,31.77,31.77,239547.0,25.4452,25.4452,25.4052,25.4052,239547.0
2015-09-28 12:10:00,31.78,31.79,31.73,31.77,285805.0,25.4132,25.4212,25.3732,25.4052,285805.0
2015-09-28 12:15:00,31.77,31.78,31.73,31.74,369029.0,25.4052,25.4132,25.3732,25.3812,369029.0
2015-09-28 12:20:00,31.73,31.75,31.71,31.75,566892.0,25.3732,25.3892,25.3572,25.3892,566892.0
2015-09-28 12:25:00,31.75,31.77,31.74,31.75,321198.0,25.3892,25.4052,25.3812,25.3892,321198.0
2015-09-28 12:30:00,31.74,31.75,31.72,31.74,289139.0,25.3812,25.3892,25.3652,25.3812,289139.0
2015-09-28 12:35:00,31.74,31.76,31.72,31.74,578664.0,25.3812,25.3972,25.3652,25.3812,578664.0
2015-09-28 12:40:00,31.75,31.77,31.72,31.73,183319.0,25.3892,25.4052,25.3652,25.3732,183319.0
2015-09-28 12:45:00,31.73,31.74,31.71,31.73,260630.0,25.3732,25.3812,25.3572,25.3732,260630.0
2015-09-28 12:50:00,31.73,31.74,31.69,31.73,448082.0,25.3732,25.3812,25.3412,25.3732,448082.0
2015-09-28 12:55:00,31.72,31.74,31.69,31.72,909055.0,25.3652,25.3812,25.3412,25.3652,909055.0
2015-09-28 13:00:00,31.72,31.75,31.71,31.75,366012.0,25.3652,25.3892,25.3572,25.3892,366012.0
2015-09-28 13:05:00,31.75,31.79,31.75,31.78,554925.0,25.3892,25.4212,25.3892,25.4132,554925.0
2015-09-28 13:10:00,31.77,31.78,31.74,31.76,250584.0,25.4052,25.4132,25.3812,25.3972,250584.0
2015-09-28 13:15:00,31.75,31.76,31.7,31.73,224870.0,25.3892,25.3972,25.3492,25.3732,224870.0
2015-09-28 13:20:00,31.72,31.76,31.71,31.73,217218.0,25.3652,25.3972,25.3572,25.3732,217218.0
2015-09-28 13:25:00,31.73,31.75,31.71,31.73,233777.0,25.3732,25.3892,25.3572,25.3732,233777.0
2015-09-28 13:30:00,31.73,31.79,31.72,31.77,282651.0,25.3732,25.4212,25.3652,25.4052,282651.0
2015-09-28 13:35:00,31.76,31.8,31.74,31.8,170005.0,25.3972,25.4292,25.3812,25.4292,170005.0
2015-09-28 13:40:00,31.8,31.82,31.78,31.79,365160.0,25.4292,25.4452,25.4132,25.4212,365160.0
2015-09-28 13:45:00,31.79,31.8,31.76,31.76,238881.0,25.4212,25.4292,25.3972,25.3972,238881.0
2015-09-28 13:50:00,31.76,31.77,31.7,31.71,172320.0,25.3972,25.4052,25.3492,25.3572,172320.0
2015-09-28 13:55:00,31.71,31.72,31.69,31.69,169000.0,25.3572,25.3652,25.3412,25.3412,169000.0
2015-09-28 14:00:00,31.7,31.71,31.67,31.68,188142.0,25.3492,25.3572,25.3252,25.3332,188142.0
2015-09-28 14:05:00,31.67,31.7,31.64,31.69,471898.0,25.3252,25.3492,25.3013,25.3412,471898.0
2015-09-28 14:10:00,31.69,31.7,31.63,31.66,228414.0,25.3412,25.3492,25.2933,25.3172,228414.0
2015-09-28 14:15:00,31.65,31.65,31.61,31.64,1187491.0,25.3092,25.3092,25.2773,25.3013,1187491.0
2015-09-28 14:20:00,31.64,31.68,31.62,31.68,660673.0,25.3013,25.3332,25.2853,25.3332,660673.0
2015-09-28 14:25:00,31.67,31.71,31.66,31.71,561263.0,25.3252,25.3572,25.3172,25.3572,561263.0
2015-09-28 14:30:00,31.71,31.71,31.68,31.7,407118.0,25.3572,25.3572,25.3332,25.3492,407118.0
2015-09-28 14:35:00,31.7,31.76,31.69,31.76,188024.0,25.3492,25.3972,25.3412,25.3972,188024.0
2015-09-28 14:40:00,31.76,31.77,31.73,31.77,228397.0,25.3972,25.4052,25.3732,25.4052,228397.0
2015-09-28 14:45:00,31.77,31.79,31.72,31.73,224117.0,25.4052,25.4212,25.3652,25.3732,224117.0
2015-09-28 14:50:00,31.73,31.73,31.66,31.68,621935.0,25.3732,25.3732,25.3172,25.3332,621935.0
2015-09-28 14:55:00,31.68,31.69,31.65,31.68,414696.0,25.3332,25.3412,25.3092,25.3332,414696.0
2015-09-28 15:00:00,31.67,31.69,31.63,31.69,905011.0,25.3252,25.3412,25.2933,25.3412,905011.0
2015-09-28 15:05:00,31.68,31.69,31.63,31.63,465823.0,25.3332,25.3412,25.2933,25.2933,465823.0
2015-09-28 15:10:00,31.63,31.65,31.61,31.64,416453.0,25.2933,25.3092,25.2773,25.3013,416453.0
2015-09-28 15:15:00,31.64,31.69,31.63,31.69,598510.0,25.3013,25.3412,25.2933,25.3412,598510.0
2015-09-28 15:20:00,31.69,31.7,31.63,31.65,1000066.0,25.3412,25.3492,25.2933,25.3092,1000066.0
2015-09-28 15:25:00,31.65,31.68,31.64,31.66,734191.0,25.3092,25.3332,25.3013,25.3172,734191.0
2015-09-28 15:30:00,31.66,31.74,31.65,31.74,1557884.0,25.3172,25.3812,25.3092,25.3812,1557884.0
2015-09-28 15:35:00,31.74,31.81,31.73,31.76,1119585.0,25.3812,25.4372,25.3732,25.3972,1119585.0
2015-09-28 15:40:00,31.75,31.81,31.74,31.75,523050.0,25.3892,25.4372,25.3812,25.3892,523050.0
2015-09-28 15:45:00,31.76,31.77,31.73,31.76,1311472.0,25.3972,25.4052,25.3732,25.3972,1311472.0
2015-09-28 15:50:00,31.76,31.78,31.72,31.75,1123831.0,25.3972,25.4132,25.3652,25.3892,1123831.0
2015-09-28 15:55:00,31.75,31.76,31.67,31.7,3982230.0,25.3892,25.3972,25.3252,25.3492,3982230.0
2015-09-29 09:30:00,31.82,31.82,31.74,31.77,1452986.0,25.4452,25.4452,25.3812,25.4052,1452986.0
2015-09-29 09:35:00,31.77,31.81,31.75,31.76,779681.0,25.4052,25.4372,25.3892,25.3972,779681.0
2015-09-29 09:40:00,31.76,31.76,31.67,31.69,547396.0,25.3972,25.3972,25.3252,25.3412,547396.0
2015-09-29 09:45:00,31.69,31.72,31.64,31.65,1917240.0,25.3412,25.3652,25.3013,25.3092,1917240.0
2015-09-29 09:50:00,31.65,31.76,31.64,31.76,925558.0,25.3092,25.3972,25.3013,25.3972,925558.0
2015-09-29 09:55:00,31.76,31.86,31.76,31.85,1183649.0,25.3972,25.4772,25.3972,25.4692,1183649.0
2015-09-29 10:00:00,31.86,31.89,31.79,31.8,649548.0,25.4772,25.5012,25.4212,25.4292,649548.0
2015-09-29 10:05:00,31.8,31.87,31.77,31.79,786080.0,25.4292,25.4852,25.4052,25.4212,786080.0
2015-09-29 10:10:00,31.79,31.87,31.79,31.87,350923.0,25.4212,25.4852,25.4212,25.4852,350923.0
2015-09-29 10:15:00,31.87,31.92,31.85,31.89,294607.0,25.4852,25.5252,25.4692,25.5012,294607.0
2015-09-29 10:20:00,31.89,31.93,31.85,31.86,426797.0,25.5012,25.5332,25.4692,25.4772,426797.0
2015-09-29 10:25:00,31.87,31.98,31.86,31.98,1115968.0,25.4852,25.5731,25.4772,25.5731,1115968.0
2015-09-29 10:30:00,31.98,32.02,31.95,31.99,328883.0,25.5731,25.6051,25.5491,25.5811,328883.0
2015-09-29 10:35:00,31.98,31.99,31.94,31.94,204441.0,25.5731,25.5811,25.5411,25.5411,204441.0
2015-09-29 10:40:00,31.94,31.95,31.88,31.9,617300.0,25.5411,25.5491,25.4932,25.5092,617300.0
2015-09-29 10:45:00,31.9,31.93,31.86,31.87,416922.0,25.5092,25.5332,25.4772,25.4852,416922.0
2015-09-29 10:50:00,31.87,31.9,31.84,31.9,488388.0,25.4852,25.5092,25.4612,25.5092,488388.0
2015-09-29 10:55:00,31.9,31.93,31.87,31.91,385173.0,25.5092,25.5332,25.4852,25.5172,385173.0
2015-09-29 11:00:00,31.92,31.96,31.89,31.95,253878.0,25.5252,25.5571,25.5012,25.5491,253878.0
2015-09-29 11:05:00,31.95,31.96,31.89,31.9,431631.0,25.5491,25.5571,25.5012,25.5092,431631.0
2015-09-29 11:10:00,31.9,31.91,31.85,31.87,603918.0,25.5092,25.5172,25.4692,25.4852,603918.0
2015-09-29 11:15:00,31.87,31.88,31.84,31.85,599196.0,25.4852,25.4932,25.4612,25.4692,599196.0
2015-09-29 11:20:00,31.85,31.88,31.82,31.86,498011.0,25.4692,25.4932,25.4452,25.4772,498011.0
2015-09-29 11:25:00,31.86,31.93,31.84,31.91,847872.0,25.4772,25.5332,25.4612,25.5172,847872.0
2015-09-29 11:30:00,31.91,31.92,31.84,31.85,656992.0,25.5172,25.5252,25.4612,25.4692,656992.0
2015-09-29 11:35:00,31.86,31.91,31.82,31.89,579732.0,25.4772,25.5172,25.4452,25.5012,579732.0
2015-09-29 11:40:00,31.9,31.93,31.86,31.86,433469.0,25.5092,25.5332,25.4772,25.4772,433469.0
2015-09-29 11:45:00,31.86,31.91,31.85,31.89,412554.0,25.4772,25.5172,25.4692,25.5012,412554.0
2015-09-29 11:50:00,31.89,31.95,31.88,31.93,526568.0,25.5012,25.5491,25.4932,25.5332,526568.0
2015-09-29 11:55:00,31.93,31.94,31.88,31.88,427279.0,25.5332,25.5411,25.4932,25.4932,427279.0
2015-09-29 12:00:00,31.88,31.9,31.84,31.86,225623.0,25.4932,25.5092,25.4612,25.4772,225623.0
2015-09-29 12:05:00,31.87,31.88,31.82,31.84,328539.0,25.4852,25.4932,25.4452,25.4612,328539.0
2015-09-29 12:10:00,31.84,31.84,31.79,31.83,315245.0,25.4612,25.4612,25.4212,25.4532,315245.0
2015-09-29 12:15:00,31.83,31.9,31.82,31.86,288728.0,25.4532,25.5092,25.4452,25.4772,288728.0
2015-09-29 12:20:00,31.86,31.9,31.85,31.89,373026.0,25.4772,25.5092,25.4692,25.5012,373026.0
2015-09-29 12:25:00,31.9,31.94,31.88,31.91,270366.0,25.5092,25.5411,25.4932,25.5172,270366.0
2015-09-29 12:30:00,31.92,31.93,31.88,31.93,208653.0,25.5252,25.5332,25.4932,25.5332,208653.0
2015-09-29 12:35:00,31.93,31.94,31.85,31.87,187464.0,25.5332,25.5411,25.4692,25.4852,187464.0
2015-09-29 12:40:00,31.87,31.88,31.81,31.88,218725.0,25.4852,25.4932,25.4372,25.4932,218725.0
2015-09-29 12:45:00,31.88,31.89,31.83,31.86,402425.0,25.4932,25.5012,25.4532,25.4772,402425.0
2015-09-29 12:50:00,31.86,31.88,31.83,31.86,199197.0,25.4772,25.4932,25.4532,25.4772,199197.0
2015-09-29 12:55:00,31.86,31.86,31.8,31.81,325337.0,25.4772,25.4772,25.4292,25.4372,325337.0
2015-09-29 13:00:00,31.82,31.85,31.81,31.84,269929.0,25.4452,25.4692,25.4372,25.4612,269929.0
2015-09-29 13:05:00,31.83,31.89,31.82,31.87,354578.0,25.4532,25.5012,25.4452,25.4852,354578.0
2015-09-29 13:10:00,31.87,31.91,31.85,31.89,313935.0,25.4852,25.5172,25.4692,25.5012,313935.0
2015-09-29 13:15:00,31.89,31.94,31.87,31.94,185134.0,25.5012,25.5411,25.4852,25.5411,185134.0
2015-09-29 13:20:00,31.93,31.97,31.92,31.94,428159.0,25.5332,25.5651,25.5252,25.5411,428159.0
2015-09-29 13:25:00,31.94,31.97,31.93,31.94,468180.0,25.5411,25.5651,25.5332,25.5411,468180.0
2015-09-29 13:30:00,31.95,31.99,31.94,31.96,409178.0,25.5491,25.5811,25.5411,25.5571,409178.0
2015-09-29 13:35:00,31.96,31.98,31.95,31.96,378696.0,25.5571,25.5731,25.5491,25.5571,378696.0
2015-09-29 13:40:00,31.96,32.0,31.96,32.0,345973.0,25.5571,25.5891,25.5571,25.5891,345973.0
2015-09-29 13:45:00,32.0,32.02,31.97,31.97,349176.0,25.5891,25.6051,25.5651,25.5651,349176.0
2015-09-29 13:50:00,31.97,31.98,31.94,31.96,253482.0,25.5651,25.5731,25.5411,25.5571,253482.0
2015-09-29 13:55:00,31.96,32.0,31.96,32.0,225974.0,25.5571,25.5891,25.5571,25.5891,225974.0
2015-09-29 14:00:00,31.99,32.0,31.91,31.93,435302.0,25.5811,25.5891,25.5172,25.5332,435302.0
2015-09-29 14:05:00,31.93,31.94,31.89,31.91,482373.0,25.5332,25.5411,25.5012,25.5172,482373.0
2015-09-29 14:10:00,31.91,31.93,31.89,31.9,528796.0,25.5172,25.5332,25.5012,25.5092,528796.0
2015-09-29 14:15:00,31.9,31.93,31.87,31.93,275188.0,25.5092,25.5332,25.4852,25.5332,275188.0
2015-09-29 14:20:00,31.93,31.94,31.91,31.93,326762.0,25.5332,25.5411,25.5172,25.5332,326762.0
2015-09-29 14:25:00,31.92,31.99,31.92,31.98,498877.0,25.5252,25.5811,25.5252,25.5731,498877.0
2015-09-29 14:30:00,31.97,32.0,31.93,31.93,433010.0,25.5651,25.5891,25.5332,25.5332,433010.0
2015-09-29 14:35:00,31.93,31.95,31.91,31.93,527223.0,25.5332,25.5491,25.5172,25.5332,527223.0
2015-09-29 14:40:00,31.93,31.94,31.91,31.92,440540.0,25.5332,25.5411,25.5172,25.5252,440540.0
2015-09-29 14:45:00,31.92,31.92,31.85,31.85,448886.0,25.5252,25.5252,25.4692,25.4692,448886.0
2015-09-29 14:50:00,31.85,31.87,31.83,31.84,945252.0,25.4692,25.4852,25.4532,25.4612,945252.0
2015-09-29 14:55:00,31.84,31.87,31.81,31.82,605981.0,25.4612,25.4852,25.4372,25.4452,605981.0
2015-09-29 15:00:00,31.82,31.83,31.77,31.8,569637.0,25.4452,25.4532,25.4052,25.4292,569637.0
2015-09-29 15:05:00,31.8,31.84,31.78,31.78,817044.0,25.4292,25.4612,25.4132,25.4132,817044.0
2015-09-29 15:10:00,31.79,31.8,31.76,31.79,493780.0,25.4212,25.4292,25.3972,25.4212,493780.0
2015-09-29 15:15:00,31.79,31.82,31.76,31.77,597540.0,25.4212,25.4452,25.3972,25.4052,597540.0
2015-09-29 15:20:00,31.77,31.77,31.71,31.72,929358.0,25.4052,25.4052,25.3572,25.3652,929358.0
2015-09-29 15:25:00,31.73,31.75,31.7,31.71,984541.0,25.3732,25.3892,25.3492,25.3572,984541.0
2015-09-29 15:30:00,31.71,31.8,31.7,31.77,1238278.0,25.3572,25.4292,25.3492,25.4052,1238278.0
2015-09-29 15:35:00,31.76,31.84,31.76,31.79,1119792.0,25.3972,25.4612,25.3972,25.4212,1119792.0
2015-09-29 15:40:00,31.78,31.79,31.74,31.78,894622.0,25.4132,25.4212,25.3812,25.4132,894622.0
2015-09-29 15:45:00,31.78,31.84,31.74,31.83,1181239.0,25.4132,25.4612,25.3812,25.4532,1181239.0
2015-09-29 15:50:00,31.83,31.87,31.81,31.85,1913968.0,25.4532,25.4852,25.4372,25.4692,1913968.0
2015-09-29 15:55:00,31.85,31.89,31.83,31.86,2827589.0,25.4692,25.5012,25.4532,25.4772,2827589.0
2015-09-30 09:30:00,32.69,32.71,32.65,32.7,1582473.0,26.1409,26.1569,26.1089,26.1489,1582473.0
2015-09-30 09:35:00,32.69,32.74,32.66,32.69,2155381.0,26.1409,26.1809,26.1169,26.1409,2155381.0
2015-09-30 09:40:00,32.7,32.72,32.63,32.65,1750810.0,26.1489,26.1649,26.0929,26.1089,1750810.0
2015-09-30 09:45:00,32.65,32.72,32.62,32.7,1012405.0,26.1089,26.1649,26.0849,26.1489,1012405.0
2015-09-30 09:50:00,32.7,32.72,32.68,32.69,1623145.0,26.1489,26.1649,26.1329,26.1409,1623145.0
2015-09-30 09:55:00,32.69,32.7,32.65,32.67,896890.0,26.1409,26.1489,26.1089,26.1249,896890.0
2015-09-30 10:00:00,32.68,32.72,32.67,32.72,711915.0,26.1329,26.1649,26.1249,26.1649,711915.0
2015-09-30 10:05:00,32.72,32.78,32.69,32.77,706145.0,26.1649,26.2129,26.1409,26.2049,706145.0
2015-09-30 10:10:00,32.78,32.78,32.73,32.73,431589.0,26.2129,26.2129,26.1729,26.1729,431589.0
2015-09-30 10:15:00,32.73,32.75,32.71,32.72,508585.0,26.1729,26.1889,26.1569,26.1649,508585.0
2015-09-30 10:20:00,32.72,32.74,32.7,32.72,365008.0,26.1649,26.1809,26.1489,26.1649,365008.0
2015-09-30 10:25:00,32.72,32.73,32.7,32.71,416806.0,26.1649,26.1729,26.1489,26.1569,416806.0
2015-09-30 10:30:00,32.72,32.72,32.65,32.67,522575.0,26.1649,26.1649,26.1089,26.1249,522575.0
2015-09-30 10:35:00,32.68,32.73,32.67,32.73,333192.0,26.1329,26.1729,26.1249,26.1729,333192.0
2015-09-30 10:40:00,32.72,32.75,32.71,32.72,268844.0,26.1649,26.1889,26.1569,26.1649,268844.0
2015-09-30 10:45:00,32.72,32.74,32.7,32.71,190916.0,26.1649,26.1809,26.1489,26.1569,190916.0
2015-09-30 10:50:00,32.71,32.73,32.7,32.72,232011.0,26.1569,26.1729,26.1489,26.1649,232011.0
2015-09-30 10:55:00,32.71,32.73,32.69,32.71,407231.0,26.1569,26.1729,26.1409,26.1569,407231.0
2015-09-30 11:00:00,32.72,32.72,32.69,32.7,469371.0,26.1649,26.1649,26.1409,26.1489,469371.0
2015-09-30 11:05:00,32.7,32.73,32.7,32.71,379719.0,26.1489,26.1729,26.1489,26.1569,379719.0
2015-09-30 11:10:00,32.71,32.74,32.71,32.73,607866.0,26.1569,26.1809,26.1569,26.1729,607866.0
2015-09-30 11:15:00,32.73,32.74,32.69,32.73,212247.0,26.1729,26.1809,26.1409,26.1729,212247.0
2015-09-30 11:20:00,32.73,32.73,32.68,32.7,513948.0,26.1729,26.1729,26.1329,26.1489,513948.0
2015-09-30 11:25:00,32.7,32.72,32.68,32.7,1693015.0,26.1489,26.1649,26.1329,26.1489,1693015.0
2015-09-30 11:30:00,32.7,32.74,32.69,32.74,400118.0,26.1489,26.1809,26.1409,26.1809,400118.0
2015-09-30 11:35:00,32.74,32.74,32.7,32.71,497109.0,26.1809,26.1809,26.1489,26.1569,497109.0
2015-09-30 11:40:00,32.71,32.72,32.63,32.65,580173.0,26.1569,26.1649,26.0929,26.1089,580173.0
2015-09-30 11:45:00,32.64,32.67,32.64,32.66,385013.0,26.1009,26.1249,26.1009,26.1169,385013.0
2015-09-30 11:50:00,32.66,32.68,32.63,32.66,379011.0,26.1169,26.1329,26.0929,26.1169,379011.0
2015-09-30 11:55:00,32.66,32.68,32.62,32.66,374748.0,26.1169,26.1329,26.0849,26.1169,374748.0
2015-09-30 12:00:00,32.67,32.7,32.66,32.7,521651.0,26.1249,26.1489,26.1169,26.1489,521651.0
2015-09-30 12:05:00,32.69,32.7,32.59,32.59,1518714.0,26.1409,26.1489,26.0609,26.0609,1518714.0
2015-09-30 12:10:00,32.59,32.62,32.58,32.58,535429.0,26.0609,26.0849,26.0529,26.0529,535429.0
2015-09-30 12:15:00,32.58,32.6,32.52,32.54,2517991.0,26.0529,26.0689,26.005,26.0209,2517991.0
2015-09-30 12:20:00,32.54,32.55,32.51,32.55,1026446.0,26.0209,26.0289,25.997,26.0289,1026446.0
2015-09-30 12:25:00,32.55,32.58,32.54,32.56,511499.0,26.0289,26.0529,26.0209,26.0369,511499.0
2015-09-30 12:30:00,32.56,32.6,32.54,32.59,317118.0,26.0369,26.0689,26.0209,26.0609,317118.0
2015-09-30 12:35:00,32.59,32.6,32.57,32.58,266558.0,26.0609,26.0689,26.0449,26.0529,266558.0
2015-09-30 12:40:00,32.57,32.58,32.54,32.56,923745.0,26.0449,26.0529,26.0209,26.0369,923745.0
2015-09-30 12:45:00,32.55,32.56,32.48,32.49,382491.0,26.0289,26.0369,25.973,25.981,382491.0
2015-09-30 12:50:00,32.48,32.53,32.48,32.52,530528.0,25.973,26.0129,25.973,26.005,530528.0
2015-09-30 12:55:00,32.52,32.54,32.51,32.54,277123.0,26.005,26.0209,25.997,26.0209,277123.0
2015-09-30 13:00:00,32.53,32.56,32.52,32.56,344734.0,26.0129,26.0369,26.005,26.0369,344734.0
2015-09-30 13:05:00,32.55,32.59,32.55,32.56,224352.0,26.0289,26.0609,26.0289,26.0369,224352.0
2015-09-30 13:10:00,32.57,32.58,32.55,32.57,308464.0,26.0449,26.0529,26.0289,26.0449,308464.0
2015-09-30 13:15:00,32.57,32.63,32.56,32.63,338864.0,26.0449,26.0929,26.0369,26.0929,338864.0
2015-09-30 13:20:00,32.62,32.63,32.59,32.61,400959.0,26.0849,26.0929,26.0609,26.0769,400959.0
2015-09-30 13:25:00,32.6,32.61,32.57,32.6,450678.0,26.0689,26.0769,26.0449,26.0689,450678.0
2015-09-30 13:30:00,32.59,32.61,32.58,32.58,222792.0,26.0609,26.0769,26.0529,26.0529,222792.0
2015-09-30 13:35:00,32.58,32.61,32.57,32.59,227399.0,26.0529,26.0769,26.0449,26.0609,227399.0
2015-09-30 13:40:00,32.59,32.64,32.58,32.64,292953.0,26.0609,26.1009,26.0529,26.1009,292953.0
2015-09-30 13:45:00,32.64,32.65,32.6,32.61,409496.0,26.1009,26.1089,26.0689,26.0769,409496.0
2015-09-30 13:50:00,32.62,32.67,32.61,32.64,711887.0,26.0849,26.1249,26.0769,26.1009,711887.0
2015-09-30 13:55:00,32.65,32.65,32.62,32.63,273966.0,26.1089,26.1089,26.0849,26.0929,273966.0
2015-09-30 14:00:00,32.63,32.63,32.59,32.6,376015.0,26.0929,26.0929,26.0609,26.0689,376015.0
2015-09-30 14:05:00,32.6,32.62,32.58,32.59,398947.0,26.0689,26.0849,26.0529,26.0609,398947.0
2015-09-30 14:10:00,32.59,32.6,32.55,32.59,318387.0,26.0609,26.0689,26.0289,26.0609,318387.0
2015-09-30 14:15:00,32.59,32.63,32.58,32.63,288977.0,26.0609,26.0929,26.0529,26.0929,288977.0
2015-09-30 14:20:00,32.63,32.65,32.62,32.65,250142.0,26.0929,26.1089,26.0849,26.1089,250142.0
2015-09-30 14:25:00,32.65,32.65,32.62,32.64,555344.0,26.1089,26.1089,26.0849,26.1009,555344.0
2015-09-30 14:30:00,32.64,32.66,32.59,32.6,568318.0,26.1009,26.1169,26.0609,26.0689,568318.0
2015-09-30 14:35:00,32.61,32.62,32.6,32.61,296851.0,26.0769,26.0849,26.0689,26.0769,296851.0
2015-09-30 14:40:00,32.6,32.63,32.6,32.63,661803.0,26.0689,26.0929,26.0689,26.0929,661803.0
2015-09-30 14:45:00,32.63,32.66,32.61,32.64,431883.0,26.0929,26.1169,26.0769,26.1009,431883.0
2015-09-30 14:50:00,32.63,32.67,32.62,32.66,410239.0,26.0929,26.1249,26.0849,26.1169,410239.0
2015-09-30 14:55:00,32.66,32.69,32.66,32.68,390263.0,26.1169,26.1409,26.1169,26.1329,390263.0
2015-09-30 15:00:00,32.68,32.7,32.62,32.63,750832.0,26.1329,26.1489,26.0849,26.0929,750832.0
2015-09-30 15:05:00,32.62,32.63,32.59,32.62,2443211.0,26.0849,26.0929,26.0609,26.0849,2443211.0
2015-09-30 15:10:00,32.62,32.64,32.6,32.63,889433.0,26.0849,26.1009,26.0689,26.0929,889433.0
2015-09-30 15:15:00,32.63,32.64,32.6,32.63,503271.0,26.0929,26.1009,26.0689,26.0929,503271.0
2015-09-30 15:20:00,32.63,32.67,32.62,32.63,698970.0,26.0929,26.1249,26.0849,26.0929,698970.0
2015-09-30 15:25:00,32.63,32.67,32.62,32.66,483106.0,26.0929,26.1249,26.0849,26.1169,483106.0
2015-09-30 15:30:00,32.66,32.71,32.65,32.71,938941.0,26.1169,26.1569,26.1089,26.1569,938941.0
2015-09-30 15:35:00,32.72,32.73,32.68,32.7,1435668.0,26.1649,26.1729,26.1329,26.1489,1435668.0
2015-09-30 15:40:00,32.7,32.73,32.68,32.73,1966658.0,26.1489,26.1729,26.1329,26.1729,1966658.0
2015-09-30 15:45:00,32.73,32.78,32.72,32.76,2578268.0,26.1729,26.2129,26.1649,26.1969,2578268.0
2015-09-30 15:50:00,32.76,32.8,32.75,32.8,1737678.0,26.1969,26.2289,26.1889,26.2289,1737678.0
2015-09-30 15:55:00,32.8,32.85,32.79,32.8,6204223.0,26.2289,26.2688,26.2209,26.2289,6204223.0
2015-10-01 09:30:00,33.05,33.1,33.04,33.06,1426124.0,26.4288,26.4688,26.4208,26.4368,1426124.0
2015-10-01 09:35:00,33.06,33.07,32.96,32.98,1552576.0,26.4368,26.4448,26.3568,26.3728,1552576.0
2015-10-01 09:40:00,32.99,33.01,32.96,33.01,575337.0,26.3808,26.3968,26.3568,26.3968,575337.0
2015-10-01 09:45:00,33.0,33.07,32.99,33.07,860765.0,26.3888,26.4448,26.3808,26.4448,860765.0
2015-10-01 09:50:00,33.07,33.11,33.06,33.08,965202.0,26.4448,26.4768,26.4368,26.4528,965202.0
2015-10-01 09:55:00,33.08,33.09,32.98,33.0,522103.0,26.4528,26.4608,26.3728,26.3888,522103.0
2015-10-01 10:00:00,33.01,33.02,32.92,32.98,691132.0,26.3968,26.4048,26.3248,26.3728,691132.0
2015-10-01 10:05:00,32.97,33.07,32.97,33.05,1020794.0,26.3648,26.4448,26.3648,26.4288,1020794.0
2015-10-01 10:10:00,33.06,33.11,33.04,33.06,952163.0,26.4368,26.4768,26.4208,26.4368,952163.0
2015-10-01 10:15:00,33.07,33.11,33.05,33.06,673416.0,26.4448,26.4768,26.4288,26.4368,673416.0
2015-10-01 10:20:00,33.06,33.09,33.04,33.06,557859.0,26.4368,26.4608,26.4208,26.4368,557859.0
2015-10-01 10:25:00,33.05,33.12,33.04,33.09,410705.0,26.4288,26.4847,26.4208,26.4608,410705.0
2015-10-01 10:30:00,33.09,33.12,33.02,33.04,543465.0,26.4608,26.4847,26.4048,26.4208,543465.0
2015-10-01 10:35:00,33.03,33.08,33.02,33.08,463180.0,26.4128,26.4528,26.4048,26.4528,463180.0
2015-10-01 10:40:00,33.07,33.09,33.01,33.04,403238.0,26.4448,26.4608,26.3968,26.4208,403238.0
2015-10-01 10:45:00,33.04,33.09,33.03,33.05,305032.0,26.4208,26.4608,26.4128,26.4288,305032.0
2015-10-01 10:50:00,33.05,33.06,32.94,32.96,757497.0,26.4288,26.4368,26.3408,26.3568,757497.0
2015-10-01 10:55:00,32.96,32.99,32.94,32.95,495335.0,26.3568,26.3808,26.3408,26.3488,495335.0
2015-10-01 11:00:00,32.94,32.97,32.91,32.96,675549.0,26.3408,26.3648,26.3168,26.3568,675549.0
2015-10-01 11:05:00,32.96,32.97,32.92,32.93,479195.0,26.3568,26.3648,26.3248,26.3328,479195.0
2015-10-01 11:10:00,32.93,32.96,32.91,32.91,446474.0,26.3328,26.3568,26.3168,26.3168,446474.0
2015-10-01 11:15:00,32.91,32.93,32.86,32.87,550536.0,26.3168,26.3328,26.2768,26.2848,550536.0
2015-10-01 11:20:00,32.87,32.91,32.85,32.89,716185.0,26.2848,26.3168,26.2688,26.3008,716185.0
2015-10-01 11:25:00,32.89,32.92,32.88,32.9,442365.0,26.3008,26.3248,26.2928,26.3088,442365.0
2015-10-01 11:30:00,32.9,32.93,32.86,32.87,246426.0,26.3088,26.3328,26.2768,26.2848,246426.0
2015-10-01 11:35:00,32.88,32.9,32.84,32.89,207076.0,26.2928,26.3088,26.2608,26.3008,207076.0
2015-10-01 11:40:00,32.89,32.89,32.86,32.88,243622.0,26.3008,26.3008,26.2768,26.2928,243622.0
2015-10-01 11:45:00,32.87,32.88,32.82,32.86,348547.0,26.2848,26.2928,26.2449,26.2768,348547.0
2015-10-01 11:50:00,32.87,32.87,32.79,32.8,741927.0,26.2848,26.2848,26.2209,26.2289,741927.0
2015-10-01 11:55:00,32.8,32.81,32.77,32.79,360140.0,26.2289,26.2369,26.2049,26.2209,360140.0
2015-10-01 12:00:00,32.79,32.8,32.75,32.77,543319.0,26.2209,26.2289,26.1889,26.2049,543319.0
2015-10-01 12:05:00,32.77,32.77,32.71,32.73,299860.0,26.2049,26.2049,26.1569,26.1729,299860.0
2015-10-01 12:10:00,32.73,32.76,32.72,32.76,252576.0,26.1729,26.1969,26.1649,26.1969,252576.0
2015-10-01 12:15:00,32.75,32.76,32.72,32.74,370058.0,26.1889,26.1969,26.1649,26.1809,370058.0
2015-10-01 12:20:00,32.74,32.76,32.72,32.73,165717.0,26.1809,26.1969,26.1649,26.1729,165717.0
2015-10-01 12:25:00,32.73,32.8,32.73,32.79,198187.0,26.1729,26.2289,26.1729,26.2209,198187.0
2015-10-01 12:30:00,32.78,32.85,32.78,32.84,459162.0,26.2129,26.2688,26.2129,26.2608,459162.0
2015-10-01 12:35:00,32.83,32.86,32.82,32.84,237274.0,26.2528,26.2768,26.2449,26.2608,237274.0
2015-10-01 12:40:00,32.84,32.85,32.82,32.84,257952.0,26.2608,26.2688,26.2449,26.2608,257952.0
2015-10-01 12:45:00,32.84,32.84,32.8,32.8,230039.0,26.2608,26.2608,26.2289,26.2289,230039.0
2015-10-01 12:50:00,32.8,32.81,32.78,32.78,147443.0,26.2289,26.2369,26.2129,26.2129,147443.0
2015-10-01 12:55:00,32.79,32.82,32.79,32.8,133876.0,26.2209,26.2449,26.2209,26.2289,133876.0
2015-10-01 13:00:00,32.8,32.8,32.77,32.78,224468.0,26.2289,26.2289,26.2049,26.2129,224468.0
2015-10-01 13:05:00,32.79,32.81,32.78,32.8,227862.0,26.2209,26.2369,26.2129,26.2289,227862.0
2015-10-01 13:10:00,32.8,32.81,32.78,32.78,94256.0,26.2289,26.2369,26.2129,26.2129,94256.0
2015-10-01 13:15:00,32.79,32.83,32.78,32.82,163538.0,26.2209,26.2528,26.2129,26.2449,163538.0
2015-10-01 13:20:00,32.81,32.82,32.77,32.8,163961.0,26.2369,26.2449,26.2049,26.2289,163961.0
2015-10-01 13:25:00,32.8,32.82,32.77,32.79,134899.0,26.2289,26.2449,26.2049,26.2209,134899.0
2015-10-01 13:30:00,32.79,32.83,32.78,32.82,180203.0,26.2209,26.2528,26.2129,26.2449,180203.0
2015-10-01 13:35:00,32.81,32.85,32.8,32.83,131958.0,26.2369,26.2688,26.2289,26.2528,131958.0
2015-10-01 13:40:00,32.82,32.84,32.81,32.83,245592.0,26.2449,26.2608,26.2369,26.2528,245592.0
2015-10-01 13:45:00,32.83,32.88,32.82,32.88,371803.0,26.2528,26.2928,26.2449,26.2928,371803.0
2015-10-01 13:50:00,32.87,32.88,32.84,32.86,280797.0,26.2848,26.2928,26.2608,26.2768,280797.0
2015-10-01 13:55:00,32.86,32.9,32.85,32.89,421765.0,26.2768,26.3088,26.2688,26.3008,421765.0
2015-10-01 14:00:00,32.88,32.89,32.84,32.85,240115.0,26.2928,26.3008,26.2608,26.2688,240115.0
2015-10-01 14:05:00,32.85,32.93,32.85,32.92,315801.0,26.2688,26.3328,26.2688,26.3248,315801.0
2015-10-01 14:10:00,32.92,32.95,32.91,32.92,335756.0,26.3248,26.3488,26.3168,26.3248,335756.0
2015-10-01 14:15:00,32.93,32.96,32.92,32.93,335443.0,26.3328,26.3568,26.3248,26.3328,335443.0
2015-10-01 14:20:00,32.92,32.94,32.88,32.9,249242.0,26.3248,26.3408,26.2928,26.3088,249242.0
2015-10-01 14:25:00,32.91,32.92,32.88,32.91,256153.0,26.3168,26.3248,26.2928,26.3168,256153.0
2015-10-01 14:30:00,32.91,32.96,32.91,32.93,350836.0,26.3168,26.3568,26.3168,26.3328,350836.0
2015-10-01 14:35:00,32.92,32.95,32.92,32.95,371101.0,26.3248,26.3488,26.3248,26.3488,371101.0
2015-10-01 14:40:00,32.95,32.96,32.91,32.91,964917.0,26.3488,26.3568,26.3168,26.3168,964917.0
2015-10-01 14:45:00,32.92,32.95,32.89,32.91,678348.0,26.3248,26.3488,26.3008,26.3168,678348.0
2015-10-01 14:50:00,32.91,32.95,32.9,32.95,270865.0,26.3168,26.3488,26.3088,26.3488,270865.0
2015-10-01 14:55:00,32.95,32.99,32.95,32.97,377460.0,26.3488,26.3808,26.3488,26.3648,377460.0
2015-10-01 15:00:00,32.98,33.01,32.96,32.98,314820.0,26.3728,26.3968,26.3568,26.3728,314820.0
2015-10-01 15:05:00,32.98,32.99,32.93,32.95,361677.0,26.3728,26.3808,26.3328,26.3488,361677.0
2015-10-01 15:10:00,32.95,33.01,32.94,33.0,152392.0,26.3488,26.3968,26.3408,26.3888,152392.0
2015-10-01 15:15:00,33.01,33.01,32.97,33.0,185106.0,26.3968,26.3968,26.3648,26.3888,185106.0
2015-10-01 15:20:00,32.99,33.0,32.97,32.98,189974.0,26.3808,26.3888,26.3648,26.3728,189974.0
2015-10-01 15:25:00,32.99,33.01,32.96,32.98,356914.0,26.3808,26.3968,26.3568,26.3728,356914.0
2015-10-01 15:30:00,32.97,32.98,32.94,32.97,560944.0,26.3648,26.3728,26.3408,26.3648,560944.0
2015-10-01 15:35:00,32.96,32.97,32.89,32.9,810113.0,26.3568,26.3648,26.3008,26.3088,810113.0
2015-10-01 15:40:00,32.9,32.95,32.9,32.95,620686.0,26.3088,26.3488,26.3088,26.3488,620686.0
2015-10-01 15:45:00,32.94,32.99,32.94,32.98,830332.0,26.3408,26.3808,26.3408,26.3728,830332.0
2015-10-01 15:50:00,32.98,33.0,32.97,33.0,1219978.0,26.3728,26.3888,26.3648,26.3888,1219978.0
2015-10-01 15:55:00,33.0,33.01,32.93,32.95,4549281.0,26.3888,26.3968,26.3328,26.3488,4549281.0
2015-10-02 09:30:00,32.81,32.83,32.69,32.71,1747102.0,26.2369,26.2528,26.1409,26.1569,1747102.0
2015-10-02 09:35:00,32.71,32.78,32.69,32.76,1129842.0,26.1569,26.2129,26.1409,26.1969,1129842.0
2015-10-02 09:40:00,32.76,32.8,32.74,32.78,1065499.0,26.1969,26.2289,26.1809,26.2129,1065499.0
2015-10-02 09:45:00,32.78,32.78,32.74,32.76,567954.0,26.2129,26.2129,26.1809,26.1969,567954.0
2015-10-02 09:50:00,32.76,32.78,32.72,32.75,1031544.0,26.1969,26.2129,26.1649,26.1889,1031544.0
2015-10-02 09:55:00,32.76,32.8,32.73,32.8,490995.0,26.1969,26.2289,26.1729,26.2289,490995.0
2015-10-02 10:00:00,32.8,32.82,32.76,32.77,527817.0,26.2289,26.2449,26.1969,26.2049,527817.0
2015-10-02 10:05:00,32.76,32.8,32.75,32.79,1020251.0,26.1969,26.2289,26.1889,26.2209,1020251.0
2015-10-02 10:10:00,32.79,32.86,32.79,32.85,1097262.0,26.2209,26.2768,26.2209,26.2688,1097262.0
2015-10-02 10:15:00,32.86,32.93,32.85,32.88,1518050.0,26.2768,26.3328,26.2688,26.2928,1518050.0
2015-10-02 10:20:00,32.88,32.93,32.87,32.92,1109815.0,26.2928,26.3328,26.2848,26.3248,1109815.0
2015-10-02 10:25:00,32.92,32.92,32.88,32.89,637726.0,26.3248,26.3248,26.2928,26.3008,637726.0
2015-10-02 10:30:00,32.89,32.93,32.86,32.92,865504.0,26.3008,26.3328,26.2768,26.3248,865504.0
2015-10-02 10:35:00,32.91,32.97,32.89,32.97,1517770.0,26.3168,26.3648,26.3008,26.3648,1517770.0
2015-10-02 10:40:00,32.97,33.07,32.96,33.07,2513485.0,26.3648,26.4448,26.3568,26.4448,2513485.0
2015-10-02 10:45:00,33.07,33.14,33.06,33.14,1303197.0,26.4448,26.5007,26.4368,26.5007,1303197.0
2015-10-02 10:50:00,33.14,33.16,33.13,33.15,1780708.0,26.5007,26.5167,26.4927,26.5087,1780708.0
2015-10-02 10:55:00,33.15,33.25,33.14,33.25,1103768.0,26.5087,26.5887,26.5007,26.5887,1103768.0
2015-10-02 11:00:00,33.25,33.26,33.21,33.22,1018218.0,26.5887,26.5967,26.5567,26.5647,1018218.0
2015-10-02 11:05:00,33.22,33.31,33.2,33.3,1643159.0,26.5647,26.6367,26.5487,26.6287,1643159.0
2015-10-02 11:10:00,33.3,33.31,33.28,33.28,1084369.0,26.6287,26.6367,26.6127,26.6127,1084369.0
2015-10-02 11:15:00,33.28,33.28,33.21,33.23,622018.0,26.6127,26.6127,26.5567,26.5727,622018.0
2015-10-02 11:20:00,33.23,33.25,33.19,33.19,574516.0,26.5727,26.5887,26.5407,26.5407,574516.0
2015-10-02 11:25:00,33.2,33.24,33.18,33.23,469554.0,26.5487,26.5807,26.5327,26.5727,469554.0
2015-10-02 11:30:00,33.23,33.28,33.22,33.28,821086.0,26.5727,26.6127,26.5647,26.6127,821086.0
2015-10-02 11:35:00,33.28,33.3,33.26,33.26,615083.0,26.6127,26.6287,26.5967,26.5967,615083.0
2015-10-02 11:40:00,33.27,33.29,33.25,33.28,337396.0,26.6047,26.6207,26.5887,26.6127,337396.0
2015-10-02 11:45:00,33.29,33.32,33.26,33.26,627786.0,26.6207,26.6447,26.5967,26.5967,627786.0
2015-10-02 11:50:00,33.26,33.28,33.24,33.28,281888.0,26.5967,26.6127,26.5807,26.6127,281888.0
2015-10-02 11:55:00,33.27,33.32,33.27,33.3,755572.0,26.6047,26.6447,26.6047,26.6287,755572.0
2015-10-02 12:00:00,33.3,33.32,33.29,33.3,296390.0,26.6287,26.6447,26.6207,26.6287,296390.0
2015-10-02 12:05:00,33.3,33.35,33.3,33.34,360797.0,26.6287,26.6687,26.6287,26.6607,360797.0
2015-10-02 12:10:00,33.34,33.42,33.34,33.41,732390.0,26.6607,26.7246,26.6607,26.7167,732390.0
2015-10-02 12:15:00,33.4,33.44,33.4,33.43,408931.0,26.7087,26.7406,26.7087,26.7326,408931.0
2015-10-02 12:20:00,33.43,33.46,33.41,33.44,353686.0,26.7326,26.7566,26.7167,26.7406,353686.0
2015-10-02 12:25:00,33.43,33.44,33.41,33.43,274769.0,26.7326,26.7406,26.7167,26.7326,274769.0
2015-10-02 12:30:00,33.43,33.49,33.41,33.43,1035115.0,26.7326,26.7806,26.7167,26.7326,1035115.0
2015-10-02 12:35:00,33.44,33.44,33.4,33.4,492725.0,26.7406,26.7406,26.7087,26.7087,492725.0
2015-10-02 12:40:00,33.4,33.43,33.4,33.43,258893.0,26.7087,26.7326,26.7087,26.7326,258893.0
2015-10-02 12:45:00,33.43,33.5,33.41,33.48,614876.0,26.7326,26.7886,26.7167,26.7726,614876.0
2015-10-02 12:50:00,33.48,33.54,33.47,33.52,1132075.0,26.7726,26.8206,26.7646,26.8046,1132075.0
2015-10-02 12:55:00,33.52,33.54,33.51,33.51,547201.0,26.8046,26.8206,26.7966,26.7966,547201.0
2015-10-02 13:00:00,33.52,33.57,33.49,33.55,392706.0,26.8046,26.8446,26.7806,26.8286,392706.0
2015-10-02 13:05:00,33.55,33.61,33.55,33.61,636079.0,26.8286,26.8766,26.8286,26.8766,636079.0
2015-10-02 13:10:00,33.6,33.65,33.59,33.65,628756.0,26.8686,26.9086,26.8606,26.9086,628756.0
2015-10-02 13:15:00,33.64,33.66,33.61,33.62,647737.0,26.9006,26.9166,26.8766,26.8846,647737.0
2015-10-02 13:20:00,33.62,33.63,33.55,33.55,449164.0,26.8846,26.8926,26.8286,26.8286,449164.0
2015-10-02 13:25:00,33.55,33.56,33.52,33.52,372547.0,26.8286,26.8366,26.8046,26.8046,372547.0
2015-10-02 13:30:00,33.53,33.55,33.52,33.54,308056.0,26.8126,26.8286,26.8046,26.8206,308056.0
2015-10-02 13:35:00,33.54,33.54,33.48,33.48,215924.0,26.8206,26.8206,26.7726,26.7726,215924.0
2015-10-02 13:40:00,33.49,33.52,33.45,33.52,387895.0,26.7806,26.8046,26.7486,26.8046,387895.0
2015-10-02 13:45:00,33.51,33.58,33.5,33.55,361499.0,26.7966,26.8526,26.7886,26.8286,361499.0
2015-10-02 13:50:00,33.56,33.57,33.53,33.53,540639.0,26.8366,26.8446,26.8126,26.8126,540639.0
2015-10-02 13:55:00,33.54,33.58,33.53,33.54,1365584.0,26.8206,26.8526,26.8126,26.8206,1365584.0
2015-10-02 14:00:00,33.55,33.55,33.53,33.55,435222.0,26.8286,26.8286,26.8126,26.8286,435222.0
2015-10-02 14:05:00,33.55,33.61,33.54,33.61,501060.0,26.8286,26.8766,26.8206,26.8766,501060.0
2015-10-02 14:10:00,33.6,33.61,33.55,33.57,390317.0,26.8686,26.8766,26.8286,26.8446,390317.0
2015-10-02 14:15:00,33.56,33.58,33.55,33.56,297756.0,26.8366,26.8526,26.8286,26.8366,297756.0
2015-10-02 14:20:00,33.56,33.59,33.53,33.59,550039.0,26.8366,26.8606,26.8126,26.8606,550039.0
2015-10-02 14:25:00,33.58,33.63,33.58,33.59,297191.0,26.8526,26.8926,26.8526,26.8606,297191.0
2015-10-02 14:30:00,33.59,33.62,33.59,33.59,425626.0,26.8606,26.8846,26.8606,26.8606,425626.0
2015-10-02 14:35:00,33.59,33.63,33.59,33.63,506920.0,26.8606,26.8926,26.8606,26.8926,506920.0
2015-10-02 14:40:00,33.62,33.64,33.58,33.61,643066.0,26.8846,26.9006,26.8526,26.8766,643066.0
2015-10-02 14:45:00,33.6,33.62,33.58,33.58,534772.0,26.8686,26.8846,26.8526,26.8526,534772.0
2015-10-02 14:50:00,33.58,33.6,33.55,33.59,475063.0,26.8526,26.8686,26.8286,26.8606,475063.0
2015-10-02 14:55:00,33.59,33.6,33.55,33.55,426813.0,26.8606,26.8686,26.8286,26.8286,426813.0
2015-10-02 15:00:00,33.55,33.58,33.55,33.58,564168.0,26.8286,26.8526,26.8286,26.8526,564168.0
2015-10-02 15:05:00,33.58,33.63,33.56,33.63,1359128.0,26.8526,26.8926,26.8366,26.8926,1359128.0
2015-10-02 15:10:00,33.62,33.67,33.61,33.66,819101.0,26.8846,26.9246,26.8766,26.9166,819101.0
2015-10-02 15:15:00,33.66,33.73,33.66,33.72,1129460.0,26.9166,26.9725,26.9166,26.9645,1129460.0
2015-10-02 15:20:00,33.72,33.76,33.71,33.75,1619819.0,26.9645,26.9965,26.9565,26.9885,1619819.0
2015-10-02 15:25:00,33.75,33.76,33.74,33.75,1805294.0,26.9885,26.9965,26.9805,26.9885,1805294.0
2015-10-02 15:30:00,33.75,33.78,33.74,33.77,1635871.0,26.9885,27.0125,26.9805,27.0045,1635871.0
2015-10-02 15:35:00,33.77,33.8,33.76,33.77,1255857.0,27.0045,27.0285,26.9965,27.0045,1255857.0
2015-10-02 15:40:00,33.77,33.78,33.75,33.76,988646.0,27.0045,27.0125,26.9885,26.9965,988646.0
2015-10-02 15:45:00,33.76,33.79,33.75,33.79,1288852.0,26.9965,27.0205,26.9885,27.0205,1288852.0
2015-10-02 15:50:00,33.79,33.81,33.78,33.8,1905385.0,27.0205,27.0365,27.0125,27.0285,1905385.0
2015-10-02 15:55:00,33.8,33.84,33.79,33.84,4825068.0,27.0285,27.0605,27.0205,27.0605,4825068.0
2015-10-05 09:30:00,34.23,34.24,34.17,34.22,3242738.0,27.3724,27.3804,27.3244,27.3644,3242738.0
2015-10-05 09:35:00,34.22,34.32,34.21,34.3,4345595.0,27.3644,27.4443,27.3564,27.4283,4345595.0
2015-10-05 09:40:00,34.28,34.33,34.28,34.32,2782882.0,27.4124,27.4523,27.4124,27.4443,2782882.0
2015-10-05 09:45:00,34.33,34.4,34.32,34.4,4883804.0,27.4523,27.5083,27.4443,27.5083,4883804.0
2015-10-05 09:50:00,34.4,34.43,34.39,34.4,2844943.0,27.5083,27.5323,27.5003,27.5083,2844943.0
2015-10-05 09:55:00,34.4,34.42,34.4,34.42,798538.0,27.5083,27.5243,27.5083,27.5243,798538.0
2015-10-05 10:00:00,34.41,34.43,34.35,34.37,1674747.0,27.5163,27.5323,27.4683,27.4843,1674747.0
2015-10-05 10:05:00,34.36,34.38,34.34,34.35,1218507.0,27.4763,27.4923,27.4603,27.4683,1218507.0
2015-10-05 10:10:00,34.35,34.39,34.33,34.37,2259160.0,27.4683,27.5003,27.4523,27.4843,2259160.0
2015-10-05 10:15:00,34.38,34.39,34.32,34.32,1586713.0,27.4923,27.5003,27.4443,27.4443,1586713.0
2015-10-05 10:20:00,34.32,34.36,34.32,34.35,1475395.0,27.4443,27.4763,27.4443,27.4683,1475395.0
2015-10-05 10:25:00,34.36,34.36,34.33,34.33,498471.0,27.4763,27.4763,27.4523,27.4523,498471.0
2015-10-05 10:30:00,34.34,34.37,34.33,34.35,923773.0,27.4603,27.4843,27.4523,27.4683,923773.0
2015-10-05 10:35:00,34.36,34.4,34.35,34.39,942791.0,27.4763,27.5083,27.4683,27.5003,942791.0
2015-10-05 10:40:00,34.39,34.39,34.33,34.34,892195.0,27.5003,27.5003,27.4523,27.4603,892195.0
2015-10-05 10:45:00,34.34,34.34,34.29,34.34,830084.0,27.4603,27.4603,27.4204,27.4603,830084.0
2015-10-05 10:50:00,34.34,34.39,34.32,34.39,466266.0,27.4603,27.5003,27.4443,27.5003,466266.0
2015-10-05 10:55:00,34.39,34.4,34.37,34.4,445491.0,27.5003,27.5083,27.4843,27.5083,445491.0
2015-10-05 11:00:00,34.4,34.42,34.39,34.41,729230.0,27.5083,27.5243,27.5003,27.5163,729230.0
2015-10-05 11:05:00,34.41,34.44,34.41,34.43,670567.0,27.5163,27.5403,27.5163,27.5323,670567.0
2015-10-05 11:10:00,34.43,34.44,34.41,34.42,261947.0,27.5323,27.5403,27.5163,27.5243,261947.0
2015-10-05 11:15:00,34.41,34.42,34.4,34.41,483142.0,27.5163,27.5243,27.5083,27.5163,483142.0
2015-10-05 11:20:00,34.41,34.43,34.4,34.43,386570.0,27.5163,27.5323,27.5083,27.5323,386570.0
2015-10-05 11:25:00,34.43,34.46,34.41,34.45,603822.0,27.5323,27.5563,27.5163,27.5483,603822.0
2015-10-05 11:30:00,34.45,34.48,34.44,34.45,378422.0,27.5483,27.5723,27.5403,27.5483,378422.0
2015-10-05 11:35:00,34.45,34.47,34.44,34.46,595062.0,27.5483,27.5643,27.5403,27.5563,595062.0
2015-10-05 11:40:00,34.46,34.48,34.45,34.47,339822.0,27.5563,27.5723,27.5483,27.5643,339822.0
2015-10-05 11:45:00,34.47,34.49,34.46,34.49,574748.0,27.5643,27.5803,27.5563,27.5803,574748.0
2015-10-05 11:50:00,34.48,34.5,34.45,34.45,447479.0,27.5723,27.5883,27.5483,27.5483,447479.0
2015-10-05 11:55:00,34.45,34.48,34.43,34.47,243184.0,27.5483,27.5723,27.5323,27.5643,243184.0
2015-10-05 12:00:00,34.47,34.48,34.43,34.43,553825.0,27.5643,27.5723,27.5323,27.5323,553825.0
2015-10-05 12:05:00,34.44,34.46,34.43,34.44,643632.0,27.5403,27.5563,27.5323,27.5403,643632.0
2015-10-05 12:10:00,34.45,34.45,34.43,34.44,333777.0,27.5483,27.5483,27.5323,27.5403,333777.0
2015-10-05 12:15:00,34.45,34.48,34.44,34.46,345402.0,27.5483,27.5723,27.5403,27.5563,345402.0
2015-10-05 12:20:00,34.47,34.47,34.43,34.44,170847.0,27.5643,27.5643,27.5323,27.5403,170847.0
2015-10-05 12:25:00,34.44,34.45,34.41,34.42,223233.0,27.5403,27.5483,27.5163,27.5243,223233.0
2015-10-05 12:30:00,34.43,34.45,34.42,34.45,193954.0,27.5323,27.5483,27.5243,27.5483,193954.0
2015-10-05 12:35:00,34.45,34.46,34.43,34.45,163921.0,27.5483,27.5563,27.5323,27.5483,163921.0
2015-10-05 12:40:00,34.45,34.46,34.44,34.45,228760.0,27.5483,27.5563,27.5403,27.5483,228760.0
2015-10-05 12:45:00,34.46,34.48,34.45,34.48,356255.0,27.5563,27.5723,27.5483,27.5723,356255.0
2015-10-05 12:50:00,34.48,34.48,34.44,34.45,140141.0,27.5723,27.5723,27.5403,27.5483,140141.0
2015-10-05 12:55:00,34.45,34.46,34.42,34.43,302765.0,27.5483,27.5563,27.5243,27.5323,302765.0
2015-10-05 13:00:00,34.43,34.44,34.4,34.42,259982.0,27.5323,27.5403,27.5083,27.5243,259982.0
2015-10-05 13:05:00,34.43,34.44,34.41,34.43,111485.0,27.5323,27.5403,27.5163,27.5323,111485.0
2015-10-05 13:10:00,34.43,34.46,34.43,34.45,86832.0,27.5323,27.5563,27.5323,27.5483,86832.0
2015-10-05 13:15:00,34.45,34.47,34.45,34.47,62414.0,27.5483,27.5643,27.5483,27.5643,62414.0
2015-10-05 13:20:00,34.46,34.47,34.43,34.45,337030.0,27.5563,27.5643,27.5323,27.5483,337030.0
2015-10-05 13:25:00,34.45,34.46,34.44,34.45,123562.0,27.5483,27.5563,27.5403,27.5483,123562.0
2015-10-05 13:30:00,34.45,34.46,34.45,34.45,100724.0,27.5483,27.5563,27.5483,27.5483,100724.0
2015-10-05 13:35:00,34.45,34.47,34.44,34.47,115188.0,27.5483,27.5643,27.5403,27.5643,115188.0
2015-10-05 13:40:00,34.47,34.47,34.44,34.47,151514.0,27.5643,27.5643,27.5403,27.5643,151514.0
2015-10-05 13:45:00,34.46,34.48,34.46,34.48,268468.0,27.5563,27.5723,27.5563,27.5723,268468.0
2015-10-05 13:50:00,34.48,34.48,34.45,34.47,122711.0,27.5723,27.5723,27.5483,27.5643,122711.0
2015-10-05 13:55:00,34.46,34.48,34.46,34.48,363626.0,27.5563,27.5723,27.5563,27.5723,363626.0
2015-10-05 14:00:00,34.48,34.49,34.46,34.47,237490.0,27.5723,27.5803,27.5563,27.5643,237490.0
2015-10-05 14:05:00,34.47,34.48,34.46,34.47,121216.0,27.5643,27.5723,27.5563,27.5643,121216.0
2015-10-05 14:10:00,34.48,34.49,34.47,34.48,243279.0,27.5723,27.5803,27.5643,27.5723,243279.0
2015-10-05 14:15:00,34.48,34.51,34.47,34.5,486717.0,27.5723,27.5963,27.5643,27.5883,486717.0
2015-10-05 14:20:00,34.51,34.52,34.49,34.51,1072789.0,27.5963,27.6043,27.5803,27.5963,1072789.0
2015-10-05 14:25:00,34.52,34.53,34.51,34.52,630504.0,27.6043,27.6123,27.5963,27.6043,630504.0
2015-10-05 14:30:00,34.52,34.54,34.52,34.52,548322.0,27.6043,27.6203,27.6043,27.6043,548322.0
2015-10-05 14:35:00,34.53,34.54,34.52,34.54,711761.0,27.6123,27.6203,27.6043,27.6203,711761.0
2015-10-05 14:40:00,34.53,34.56,34.53,34.54,785976.0,27.6123,27.6363,27.6123,27.6203,785976.0
2015-10-05 14:45:00,34.54,34.54,34.52,34.52,343044.0,27.6203,27.6203,27.6043,27.6043,343044.0
2015-10-05 14:50:00,34.53,34.54,34.52,34.54,307079.0,27.6123,27.6203,27.6043,27.6203,307079.0
2015-10-05 14:55:00,34.54,34.54,34.52,34.53,793890.0,27.6203,27.6203,27.6043,27.6123,793890.0
2015-10-05 15:00:00,34.53,34.54,34.52,34.54,266560.0,27.6123,27.6203,27.6043,27.6203,266560.0
2015-10-05 15:05:00,34.54,34.56,34.53,34.56,350965.0,27.6203,27.6363,27.6123,27.6363,350965.0
2015-10-05 15:10:00,34.56,34.56,34.55,34.55,661643.0,27.6363,27.6363,27.6283,27.6283,661643.0
2015-10-05 15:15:00,34.55,34.56,34.54,34.54,499868.0,27.6283,27.6363,27.6203,27.6203,499868.0
2015-10-05 15:20:00,34.54,34.55,34.52,34.53,556238.0,27.6203,27.6283,27.6043,27.6123,556238.0
2015-10-05 15:25:00,34.52,34.54,34.51,34.53,1106213.0,27.6043,27.6203,27.5963,27.6123,1106213.0
2015-10-05 15:30:00,34.54,34.58,34.53,34.56,931469.0,27.6203,27.6523,27.6123,27.6363,931469.0
2015-10-05 15:35:00,34.56,34.57,34.52,34.54,905759.0,27.6363,27.6443,27.6043,27.6203,905759.0
2015-10-05 15:40:00,34.53,34.54,34.51,34.51,649425.0,27.6123,27.6203,27.5963,27.5963,649425.0
2015-10-05 15:45:00,34.51,34.55,34.51,34.55,1420807.0,27.5963,27.6283,27.5963,27.6283,1420807.0
2015-10-05 15:50:00,34.55,34.57,34.54,34.57,1601360.0,27.6283,27.6443,27.6203,27.6443,1601360.0
2015-10-05 15:55:00,34.56,34.59,34.55,34.55,3884777.0,27.6363,27.6602,27.6283,27.6283,3884777.0
2015-10-06 09:30:00,34.45,34.48,34.37,34.45,2233669.0,27.5483,27.5723,27.4843,27.5483,2233669.0
2015-10-06 09:35:00,34.45,34.47,34.4,34.47,1105733.0,27.5483,27.5643,27.5083,27.5643,1105733.0
2015-10-06 09:40:00,34.47,34.5,34.46,34.49,1165393.0,27.5643,27.5883,27.5563,27.5803,1165393.0
2015-10-06 09:45:00,34.49,34.52,34.49,34.52,1398044.0,27.5803,27.6043,27.5803,27.6043,1398044.0
2015-10-06 09:50:00,34.51,34.55,34.5,34.54,686331.0,27.5963,27.6283,27.5883,27.6203,686331.0
2015-10-06 09:55:00,34.54,34.58,34.53,34.55,775908.0,27.6203,27.6523,27.6123,27.6283,775908.0
2015-10-06 10:00:00,34.55,34.59,34.54,34.55,945675.0,27.6283,27.6602,27.6203,27.6283,945675.0
2015-10-06 10:05:00,34.54,34.55,34.51,34.55,596137.0,27.6203,27.6283,27.5963,27.6283,596137.0
2015-10-06 10:10:00,34.55,34.57,34.51,34.52,783081.0,27.6283,27.6443,27.5963,27.6043,783081.0
2015-10-06 10:15:00,34.52,34.53,34.46,34.47,972019.0,27.6043,27.6123,27.5563,27.5643,972019.0
2015-10-06 10:20:00,34.47,34.48,34.41,34.43,469177.0,27.5643,27.5723,27.5163,27.5323,469177.0
2015-10-06 10:25:00,34.44,34.45,34.38,34.38,674474.0,27.5403,27.5483,27.4923,27.4923,674474.0
2015-10-06 10:30:00,34.38,34.41,34.36,34.39,1005286.0,27.4923,27.5163,27.4763,27.5003,1005286.0
2015-10-06 10:35:00,34.4,34.43,34.37,34.41,289378.0,27.5083,27.5323,27.4843,27.5163,289378.0
2015-10-06 10:40:00,34.41,34.47,34.41,34.46,341517.0,27.5163,27.5643,27.5163,27.5563,341517.0
2015-10-06 10:45:00,34.45,34.49,34.45,34.46,669029.0,27.5483,27.5803,27.5483,27.5563,669029.0
2015-10-06 10:50:00,34.47,34.49,34.45,34.47,646307.0,27.5643,27.5803,27.5483,27.5643,646307.0
2015-10-06 10:55:00,34.47,34.47,34.43,34.47,411621.0,27.5643,27.5643,27.5323,27.5643,411621.0
2015-10-06 11:00:00,34.47,34.52,34.46,34.52,438984.0,27.5643,27.6043,27.5563,27.6043,438984.0
2015-10-06 11:05:00,34.52,34.55,34.49,34.55,352675.0,27.6043,27.6283,27.5803,27.6283,352675.0
2015-10-06 11:10:00,34.55,34.55,34.5,34.52,230698.0,27.6283,27.6283,27.5883,27.6043,230698.0
2015-10-06 11:15:00,34.53,34.58,34.52,34.58,402252.0,27.6123,27.6523,27.6043,27.6523,402252.0
2015-10-06 11:20:00,34.57,34.59,34.56,34.57,306235.0,27.6443,27.6602,27.6363,27.6443,306235.0
2015-10-06 11:25:00,34.57,34.57,34.54,34.57,1153184.0,27.6443,27.6443,27.6203,27.6443,1153184.0
2015-10-06 11:30:00,34.57,34.58,34.51,34.54,445175.0,27.6443,27.6523,27.5963,27.6203,445175.0
2015-10-06 11:35:00,34.54,34.55,34.5,34.51,237868.0,27.6203,27.6283,27.5883,27.5963,237868.0
2015-10-06 11:40:00,34.51,34.53,34.48,34.5,201506.0,27.5963,27.6123,27.5723,27.5883,201506.0
2015-10-06 11:45:00,34.5,34.53,34.47,34.51,468394.0,27.5883,27.6123,27.5643,27.5963,468394.0
2015-10-06 11:50:00,34.51,34.54,34.49,34.51,627000.0,27.5963,27.6203,27.5803,27.5963,627000.0
2015-10-06 11:55:00,34.52,34.52,34.44,34.47,1511022.0,27.6043,27.6043,27.5403,27.5643,1511022.0
2015-10-06 12:00:00,34.47,34.52,34.46,34.5,163820.0,27.5643,27.6043,27.5563,27.5883,163820.0
2015-10-06 12:05:00,34.51,34.53,34.49,34.51,145592.0,27.5963,27.6123,27.5803,27.5963,145592.0
2015-10-06 12:10:00,34.51,34.52,34.47,34.49,738891.0,27.5963,27.6043,27.5643,27.5803,738891.0
2015-10-06 12:15:00,34.5,34.5,34.47,34.47,281219.0,27.5883,27.5883,27.5643,27.5643,281219.0
2015-10-06 12:20:00,34.47,34.53,34.47,34.49,251807.0,27.5643,27.6123,27.5643,27.5803,251807.0
2015-10-06 12:25:00,34.49,34.5,34.48,34.48,217580.0,27.5803,27.5883,27.5723,27.5723,217580.0
2015-10-06 12:30:00,34.48,34.49,34.42,34.43,322334.0,27.5723,27.5803,27.5243,27.5323,322334.0
2015-10-06 12:35:00,34.43,34.44,34.41,34.44,229017.0,27.5323,27.5403,27.5163,27.5403,229017.0
2015-10-06 12:40:00,34.43,34.44,34.4,34.41,321040.0,27.5323,27.5403,27.5083,27.5163,321040.0
2015-10-06 12:45:00,34.41,34.44,34.39,34.41,387665.0,27.5163,27.5403,27.5003,27.5163,387665.0
2015-10-06 12:50:00,34.42,34.43,34.41,34.41,264215.0,27.5243,27.5323,27.5163,27.5163,264215.0
2015-10-06 12:55:00,34.41,34.44,34.39,34.44,271525.0,27.5163,27.5403,27.5003,27.5403,271525.0
2015-10-06 13:00:00,34.43,34.45,34.42,34.42,241888.0,27.5323,27.5483,27.5243,27.5243,241888.0
2015-10-06 13:05:00,34.42,34.43,34.39,34.43,301013.0,27.5243,27.5323,27.5003,27.5323,301013.0
2015-10-06 13:10:00,34.43,34.45,34.4,34.45,569094.0,27.5323,27.5483,27.5083,27.5483,569094.0
2015-10-06 13:15:00,34.45,34.46,34.43,34.46,128796.0,27.5483,27.5563,27.5323,27.5563,128796.0
2015-10-06 13:20:00,34.46,34.48,34.45,34.47,224400.0,27.5563,27.5723,27.5483,27.5643,224400.0
2015-10-06 13:25:00,34.46,34.47,34.42,34.43,272322.0,27.5563,27.5643,27.5243,27.5323,272322.0
2015-10-06 13:30:00,34.43,34.43,34.37,34.39,581515.0,27.5323,27.5323,27.4843,27.5003,581515.0
2015-10-06 13:35:00,34.38,34.39,34.36,34.38,389623.0,27.4923,27.5003,27.4763,27.4923,389623.0
2015-10-06 13:40:00,34.38,34.38,34.34,34.34,417356.0,27.4923,27.4923,27.4603,27.4603,417356.0
2015-10-06 13:45:00,34.34,34.37,34.32,34.37,503565.0,27.4603,27.4843,27.4443,27.4843,503565.0
2015-10-06 13:50:00,34.36,34.38,34.34,34.37,188373.0,27.4763,27.4923,27.4603,27.4843,188373.0
2015-10-06 13:55:00,34.38,34.4,34.36,34.39,399145.0,27.4923,27.5083,27.4763,27.5003,399145.0
2015-10-06 14:00:00,34.37,34.4,34.35,34.36,251017.0,27.4843,27.5083,27.4683,27.4763,251017.0
2015-10-06 14:05:00,34.36,34.37,34.34,34.34,158373.0,27.4763,27.4843,27.4603,27.4603,158373.0
2015-10-06 14:10:00,34.34,34.42,34.34,34.41,228365.0,27.4603,27.5243,27.4603,27.5163,228365.0
2015-10-06 14:15:00,34.41,34.45,34.39,34.45,457995.0,27.5163,27.5483,27.5003,27.5483,457995.0
2015-10-06 14:20:00,34.44,34.45,34.42,34.44,160957.0,27.5403,27.5483,27.5243,27.5403,160957.0
2015-10-06 14:25:00,34.45,34.45,34.39,34.44,404228.0,27.5483,27.5483,27.5003,27.5403,404228.0
2015-10-06 14:30:00,34.44,34.47,34.39,34.43,489687.0,27.5403,27.5643,27.5003,27.5323,489687.0
2015-10-06 14:35:00,34.44,34.45,34.41,34.44,227176.0,27.5403,27.5483,27.5163,27.5403,227176.0
2015-10-06 14:40:00,34.43,34.44,34.4,34.43,168957.0,27.5323,27.5403,27.5083,27.5323,168957.0
2015-10-06 14:45:00,34.42,34.46,34.39,34.45,305575.0,27.5243,27.5563,27.5003,27.5483,305575.0
2015-10-06 14:50:00,34.45,34.47,34.42,34.45,193109.0,27.5483,27.5643,27.5243,27.5483,193109.0
2015-10-06 14:55:00,34.45,34.45,34.39,34.44,376394.0,27.5483,27.5483,27.5003,27.5403,376394.0
2015-10-06 15:00:00,34.44,34.48,34.42,34.46,382803.0,27.5403,27.5723,27.5243,27.5563,382803.0
2015-10-06 15:05:00,34.47,34.5,34.44,34.47,279922.0,27.5643,27.5883,27.5403,27.5643,279922.0
2015-10-06 15:10:00,34.47,34.48,34.43,34.44,166998.0,27.5643,27.5723,27.5323,27.5403,166998.0
2015-10-06 15:15:00,34.44,34.47,34.42,34.46,246432.0,27.5403,27.5643,27.5243,27.5563,246432.0
2015-10-06 15:20:00,34.45,34.48,34.42,34.47,260054.0,27.5483,27.5723,27.5243,27.5643,260054.0
2015-10-06 15:25:00,34.48,34.5,34.46,34.49,185114.0,27.5723,27.5883,27.5563,27.5803,185114.0
2015-10-06 15:30:00,34.49,34.52,34.48,34.5,508911.0,27.5803,27.6043,27.5723,27.5883,508911.0
2015-10-06 15:35:00,34.5,34.5,34.47,34.49,230599.0,27.5883,27.5883,27.5643,27.5803,230599.0
2015-10-06 15:40:00,34.49,34.5,34.46,34.46,559341.0,27.5803,27.5883,27.5563,27.5563,559341.0
2015-10-06 15:45:00,34.46,34.5,34.46,34.48,449873.0,27.5563,27.5883,27.5563,27.5723,449873.0
2015-10-06 15:50:00,34.48,34.52,34.47,34.51,528476.0,27.5723,27.6043,27.5643,27.5963,528476.0
2015-10-06 15:55:00,34.52,34.52,34.48,34.5,3376268.0,27.6043,27.6043,27.5723,27.5883,3376268.0
2015-10-07 09:30:00,35.36,35.41,35.34,35.38,4733891.0,28.276,28.316,28.26,28.292,4733891.0
2015-10-07 09:35:00,35.38,35.49,35.38,35.49,2261418.0,28.292,28.3799,28.292,28.3799,2261418.0
2015-10-07 09:40:00,35.49,35.51,35.47,35.5,2574609.0,28.3799,28.3959,28.364,28.3879,2574609.0
2015-10-07 09:45:00,35.5,35.55,35.48,35.54,2563547.0,28.3879,28.4279,28.3719,28.4199,2563547.0
2015-10-07 09:50:00,35.54,35.55,35.52,35.54,1477326.0,28.4199,28.4279,28.4039,28.4199,1477326.0
2015-10-07 09:55:00,35.54,35.58,35.52,35.55,1675610.0,28.4199,28.4519,28.4039,28.4279,1675610.0
2015-10-07 10:00:00,35.55,35.61,35.54,35.6,839086.0,28.4279,28.4759,28.4199,28.4679,839086.0
2015-10-07 10:05:00,35.6,35.61,35.57,35.6,776446.0,28.4679,28.4759,28.4439,28.4679,776446.0
2015-10-07 10:10:00,35.6,35.65,35.59,35.65,1260982.0,28.4679,28.5079,28.4599,28.5079,1260982.0
2015-10-07 10:15:00,35.65,35.65,35.62,35.64,1015948.0,28.5079,28.5079,28.4839,28.4999,1015948.0
2015-10-07 10:20:00,35.64,35.64,35.62,35.62,1165162.0,28.4999,28.4999,28.4839,28.4839,1165162.0
2015-10-07 10:25:00,35.63,35.63,35.6,35.61,1204865.0,28.4919,28.4919,28.4679,28.4759,1204865.0
2015-10-07 10:30:00,35.61,35.61,35.5,35.52,1777758.0,28.4759,28.4759,28.3879,28.4039,1777758.0
2015-10-07 10:35:00,35.51,35.54,35.49,35.51,695251.0,28.3959,28.4199,28.3799,28.3959,695251.0
2015-10-07 10:40:00,35.51,35.51,35.39,35.4,1750133.0,28.3959,28.3959,28.3,28.308,1750133.0
2015-10-07 10:45:00,35.4,35.43,35.36,35.38,1481605.0,28.308,28.332,28.276,28.292,1481605.0
2015-10-07 10:50:00,35.39,35.49,35.33,35.47,2865051.0,28.3,28.3799,28.252,28.364,2865051.0
2015-10-07 10:55:00,35.48,35.51,35.46,35.49,995453.0,28.3719,28.3959,28.356,28.3799,995453.0
2015-10-07 11:00:00,35.48,35.49,35.39,35.41,885327.0,28.3719,28.3799,28.3,28.316,885327.0
2015-10-07 11:05:00,35.4,35.41,35.31,35.38,1912894.0,28.308,28.316,28.236,28.292,1912894.0
2015-10-07 11:10:00,35.38,35.38,35.28,35.33,1600426.0,28.292,28.292,28.212,28.252,1600426.0
2015-10-07 11:15:00,35.32,35.35,35.28,35.31,1259470.0,28.244,28.268,28.212,28.236,1259470.0
2015-10-07 11:20:00,35.32,35.32,35.23,35.23,1519125.0,28.244,28.244,28.172,28.172,1519125.0
2015-10-07 11:25:00,35.23,35.24,35.17,35.2,593523.0,28.172,28.18,28.1241,28.148,593523.0
2015-10-07 11:30:00,35.2,35.26,35.16,35.25,1539155.0,28.148,28.196,28.1161,28.188,1539155.0
2015-10-07 11:35:00,35.25,35.3,35.24,35.27,926316.0,28.188,28.228,28.18,28.204,926316.0
2015-10-07 11:40:00,35.27,35.27,35.21,35.23,1139925.0,28.204,28.204,28.156,28.172,1139925.0
2015-10-07 11:45:00,35.23,35.29,35.21,35.25,462499.0,28.172,28.22,28.156,28.188,462499.0
2015-10-07 11:50:00,35.24,35.27,35.24,35.27,484536.0,28.18,28.204,28.18,28.204,484536.0
2015-10-07 11:55:00,35.27,35.36,35.27,35.34,942260.0,28.204,28.276,28.204,28.26,942260.0
2015-10-07 12:00:00,35.34,35.36,35.32,35.33,363860.0,28.26,28.276,28.244,28.252,363860.0
2015-10-07 12:05:00,35.33,35.35,35.29,35.31,587651.0,28.252,28.268,28.22,28.236,587651.0
2015-10-07 12:10:00,35.3,35.35,35.29,35.32,448525.0,28.228,28.268,28.22,28.244,448525.0
2015-10-07 12:15:00,35.33,35.36,35.29,35.35,473767.0,28.252,28.276,28.22,28.268,473767.0
2015-10-07 12:20:00,35.34,35.35,35.27,35.27,834155.0,28.26,28.268,28.204,28.204,834155.0
2015-10-07 12:25:00,35.27,35.27,35.2,35.25,641727.0,28.204,28.204,28.148,28.188,641727.0
2015-10-07 12:30:00,35.24,35.29,35.23,35.26,341778.0,28.18,28.22,28.172,28.196,341778.0
2015-10-07 12:35:00,35.26,35.29,35.24,35.26,236384.0,28.196,28.22,28.18,28.196,236384.0
2015-10-07 12:40:00,35.25,35.34,35.22,35.34,595919.0,28.188,28.26,28.164,28.26,595919.0
2015-10-07 12:45:00,35.33,35.34,35.31,35.33,317863.0,28.252,28.26,28.236,28.252,317863.0
2015-10-07 12:50:00,35.34,35.34,35.26,35.28,294448.0,28.26,28.26,28.196,28.212,294448.0
2015-10-07 12:55:00,35.28,35.32,35.28,35.29,382849.0,28.212,28.244,28.212,28.22,382849.0
2015-10-07 13:00:00,35.29,35.33,35.26,35.28,527241.0,28.22,28.252,28.196,28.212,527241.0
2015-10-07 13:05:00,35.28,35.33,35.28,35.33,377256.0,28.212,28.252,28.212,28.252,377256.0
2015-10-07 13:10:00,35.33,35.37,35.33,35.35,445719.0,28.252,28.284,28.252,28.268,445719.0
2015-10-07 13:15:00,35.35,35.37,35.33,35.34,195822.0,28.268,28.284,28.252,28.26,195822.0
2015-10-07 13:20:00,35.33,35.35,35.32,35.34,259450.0,28.252,28.268,28.244,28.26,259450.0
2015-10-07 13:25:00,35.34,35.37,35.32,35.34,376304.0,28.26,28.284,28.244,28.26,376304.0
2015-10-07 13:30:00,35.34,35.39,35.34,35.37,360703.0,28.26,28.3,28.26,28.284,360703.0
2015-10-07 13:35:00,35.38,35.39,35.35,35.36,295009.0,28.292,28.3,28.268,28.276,295009.0
2015-10-07 13:40:00,35.37,35.4,35.35,35.38,545019.0,28.284,28.308,28.268,28.292,545019.0
2015-10-07 13:45:00,35.39,35.4,35.36,35.37,423100.0,28.3,28.308,28.276,28.284,423100.0
2015-10-07 13:50:00,35.37,35.38,35.33,35.35,422549.0,28.284,28.292,28.252,28.268,422549.0
2015-10-07 13:55:00,35.35,35.39,35.35,35.35,410822.0,28.268,28.3,28.268,28.268,410822.0
2015-10-07 14:00:00,35.35,35.41,35.35,35.41,409591.0,28.268,28.316,28.268,28.316,409591.0
2015-10-07 14:05:00,35.41,35.42,35.38,35.39,445482.0,28.316,28.324,28.292,28.3,445482.0
2015-10-07 14:10:00,35.39,35.4,35.32,35.33,776704.0,28.3,28.308,28.244,28.252,776704.0
2015-10-07 14:15:00,35.33,35.37,35.33,35.34,462585.0,28.252,28.284,28.252,28.26,462585.0
2015-10-07 14:20:00,35.34,35.35,35.28,35.3,471559.0,28.26,28.268,28.212,28.228,471559.0
2015-10-07 14:25:00,35.31,35.31,35.26,35.3,474481.0,28.236,28.236,28.196,28.228,474481.0
2015-10-07 14:30:00,35.29,35.33,35.22,35.22,1098044.0,28.22,28.252,28.164,28.164,1098044.0
2015-10-07 14:35:00,35.23,35.25,35.21,35.25,892767.0,28.172,28.188,28.156,28.188,892767.0
2015-10-07 14:40:00,35.25,35.31,35.23,35.27,834763.0,28.188,28.236,28.172,28.204,834763.0
2015-10-07 14:45:00,35.27,35.28,35.19,35.21,995131.0,28.204,28.212,28.14,28.156,995131.0
2015-10-07 14:50:00,35.21,35.23,35.18,35.23,505473.0,28.156,28.172,28.132,28.172,505473.0
2015-10-07 14:55:00,35.23,35.25,35.21,35.23,491852.0,28.172,28.188,28.156,28.172,491852.0
2015-10-07 15:00:00,35.22,35.25,35.2,35.23,569443.0,28.164,28.188,28.148,28.172,569443.0
2015-10-07 15:05:00,35.22,35.25,35.22,35.22,424647.0,28.164,28.188,28.164,28.164,424647.0
2015-10-07 15:10:00,35.22,35.28,35.22,35.26,864777.0,28.164,28.212,28.164,28.196,864777.0
2015-10-07 15:15:00,35.27,35.31,35.25,35.29,1097832.0,28.204,28.236,28.188,28.22,1097832.0
2015-10-07 15:20:00,35.28,35.29,35.24,35.28,1009703.0,28.212,28.22,28.18,28.212,1009703.0
2015-10-07 15:25:00,35.29,35.32,35.27,35.28,770262.0,28.22,28.244,28.204,28.212,770262.0
2015-10-07 15:30:00,35.29,35.32,35.28,35.3,1096809.0,28.22,28.244,28.212,28.228,1096809.0
2015-10-07 15:35:00,35.3,35.36,35.29,35.35,726923.0,28.228,28.276,28.22,28.268,726923.0
2015-10-07 15:40:00,35.35,35.4,35.34,35.4,1639045.0,28.268,28.308,28.26,28.308,1639045.0
2015-10-07 15:45:00,35.39,35.4,35.34,35.37,1026426.0,28.3,28.308,28.26,28.284,1026426.0
2015-10-07 15:50:00,35.37,35.39,35.35,35.39,1274128.0,28.284,28.3,28.268,28.3,1274128.0
2015-10-07 15:55:00,35.39,35.44,35.38,35.43,4804259.0,28.3,28.34,28.292,28.332,4804259.0
2015-10-08 09:30:00,35.22,35.27,35.18,35.25,1040924.0,28.164,28.204,28.132,28.188,1040924.0
2015-10-08 09:35:00,35.26,35.29,35.23,35.26,1153105.0,28.196,28.22,28.172,28.196,1153105.0
2015-10-08 09:40:00,35.26,35.29,35.25,35.28,831845.0,28.196,28.22,28.188,28.212,831845.0
2015-10-08 09:45:00,35.28,35.32,35.26,35.29,987732.0,28.212,28.244,28.196,28.22,987732.0
2015-10-08 09:50:00,35.29,35.31,35.26,35.29,499182.0,28.22,28.236,28.196,28.22,499182.0
2015-10-08 09:55:00,35.3,35.34,35.28,35.28,1133064.0,28.228,28.26,28.212,28.212,1133064.0
2015-10-08 10:00:00,35.29,35.3,35.27,35.28,1525782.0,28.22,28.228,28.204,28.212,1525782.0
2015-10-08 10:05:00,35.28,35.3,35.27,35.29,549787.0,28.212,28.228,28.204,28.22,549787.0
2015-10-08 10:10:00,35.29,35.3,35.26,35.28,902717.0,28.22,28.228,28.196,28.212,902717.0
2015-10-08 10:15:00,35.28,35.29,35.24,35.25,475336.0,28.212,28.22,28.18,28.188,475336.0
2015-10-08 10:20:00,35.24,35.24,35.19,35.22,1072251.0,28.18,28.18,28.14,28.164,1072251.0
2015-10-08 10:25:00,35.22,35.25,35.2,35.21,270538.0,28.164,28.188,28.148,28.156,270538.0
2015-10-08 10:30:00,35.21,35.25,35.2,35.23,210644.0,28.156,28.188,28.148,28.172,210644.0
2015-10-08 10:35:00,35.24,35.3,35.23,35.29,269412.0,28.18,28.228,28.172,28.22,269412.0
2015-10-08 10:40:00,35.29,35.32,35.28,35.31,1660750.0,28.22,28.244,28.212,28.236,1660750.0
2015-10-08 10:45:00,35.31,35.34,35.29,35.3,427015.0,28.236,28.26,28.22,28.228,427015.0
2015-10-08 10:50:00,35.29,35.32,35.28,35.29,227097.0,28.22,28.244,28.212,28.22,227097.0
2015-10-08 10:55:00,35.3,35.32,35.28,35.31,157007.0,28.228,28.244,28.212,28.236,157007.0
2015-10-08 11:00:00,35.31,35.33,35.26,35.29,615161.0,28.236,28.252,28.196,28.22,615161.0
2015-10-08 11:05:00,35.29,35.3,35.27,35.29,213882.0,28.22,28.228,28.204,28.22,213882.0
2015-10-08 11:10:00,35.29,35.3,35.26,35.27,403583.0,28.22,28.228,28.196,28.204,403583.0
2015-10-08 11:15:00,35.27,35.3,35.26,35.3,265587.0,28.204,28.228,28.196,28.228,265587.0
2015-10-08 11:20:00,35.3,35.35,35.29,35.34,1253304.0,28.228,28.268,28.22,28.26,1253304.0
2015-10-08 11:25:00,35.34,35.38,35.34,35.37,525619.0,28.26,28.292,28.26,28.284,525619.0
2015-10-08 11:30:00,35.37,35.41,35.37,35.41,817142.0,28.284,28.316,28.284,28.316,817142.0
2015-10-08 11:35:00,35.41,35.41,35.38,35.38,625214.0,28.316,28.316,28.292,28.292,625214.0
2015-10-08 11:40:00,35.38,35.39,35.37,35.39,155752.0,28.292,28.3,28.284,28.3,155752.0
2015-10-08 11:45:00,35.38,35.39,35.37,35.38,120927.0,28.292,28.3,28.284,28.292,120927.0
2015-10-08 11:50:00,35.38,35.42,35.38,35.41,1362538.0,28.292,28.324,28.292,28.316,1362538.0
2015-10-08 11:55:00,35.4,35.45,35.4,35.43,299378.0,28.308,28.348,28.308,28.332,299378.0
2015-10-08 12:00:00,35.43,35.47,35.42,35.47,489923.0,28.332,28.364,28.324,28.364,489923.0
2015-10-08 12:05:00,35.47,35.47,35.44,35.45,539690.0,28.364,28.364,28.34,28.348,539690.0
2015-10-08 12:10:00,35.44,35.47,35.43,35.45,282909.0,28.34,28.364,28.332,28.348,282909.0
2015-10-08 12:15:00,35.45,35.51,35.45,35.5,1103921.0,28.348,28.3959,28.348,28.3879,1103921.0
2015-10-08 12:20:00,35.5,35.5,35.45,35.46,410644.0,28.3879,28.3879,28.348,28.356,410644.0
2015-10-08 12:25:00,35.46,35.46,35.38,35.39,338882.0,28.356,28.356,28.292,28.3,338882.0
2015-10-08 12:30:00,35.39,35.41,35.39,35.41,75076.0,28.3,28.316,28.3,28.316,75076.0
2015-10-08 12:35:00,35.41,35.45,35.41,35.45,214168.0,28.316,28.348,28.316,28.348,214168.0
2015-10-08 12:40:00,35.45,35.48,35.43,35.44,156467.0,28.348,28.3719,28.332,28.34,156467.0
2015-10-08 12:45:00,35.44,35.45,35.36,35.37,452009.0,28.34,28.348,28.276,28.284,452009.0
2015-10-08 12:50:00,35.37,35.38,35.35,35.38,315197.0,28.284,28.292,28.268,28.292,315197.0
2015-10-08 12:55:00,35.38,35.42,35.37,35.4,316799.0,28.292,28.324,28.284,28.308,316799.0
2015-10-08 13:00:00,35.4,35.43,35.39,35.41,881077.0,28.308,28.332,28.3,28.316,881077.0
2015-10-08 13:05:00,35.41,35.44,35.4,35.42,417130.0,28.316,28.34,28.308,28.324,417130.0
2015-10-08 13:10:00,35.43,35.45,35.41,35.44,445546.0,28.332,28.348,28.316,28.34,445546.0
2015-10-08 13:15:00,35.43,35.47,35.43,35.47,158541.0,28.332,28.364,28.332,28.364,158541.0
2015-10-08 13:20:00,35.47,35.48,35.46,35.48,127628.0,28.364,28.3719,28.356,28.3719,127628.0
2015-10-08 13:25:00,35.48,35.49,35.47,35.48,199413.0,28.3719,28.3799,28.364,28.3719,199413.0
2015-10-08 13:30:00,35.47,35.5,35.47,35.48,136111.0,28.364,28.3879,28.364,28.3719,136111.0
2015-10-08 13:35:00,35.48,35.5,35.47,35.48,244562.0,28.3719,28.3879,28.364,28.3719,244562.0
2015-10-08 13:40:00,35.48,35.5,35.47,35.48,262099.0,28.3719,28.3879,28.364,28.3719,262099.0
2015-10-08 13:45:00,35.48,35.5,35.47,35.49,124735.0,28.3719,28.3879,28.364,28.3799,124735.0
2015-10-08 13:50:00,35.5,35.5,35.47,35.49,288768.0,28.3879,28.3879,28.364,28.3799,288768.0
2015-10-08 13:55:00,35.49,35.52,35.48,35.51,857791.0,28.3799,28.4039,28.3719,28.3959,857791.0
2015-10-08 14:00:00,35.51,35.66,35.5,35.65,2197488.0,28.3959,28.5159,28.3879,28.5079,2197488.0
2015-10-08 14:05:00,35.66,35.66,35.56,35.62,3317362.0,28.5159,28.5159,28.4359,28.4839,3317362.0
2015-10-08 14:10:00,35.62,35.67,35.61,35.66,750388.0,28.4839,28.5239,28.4759,28.5159,750388.0
2015-10-08 14:15:00,35.66,35.7,35.63,35.69,1169291.0,28.5159,28.5479,28.4919,28.5399,1169291.0
2015-10-08 14:20:00,35.69,35.7,35.64,35.66,577727.0,28.5399,28.5479,28.4999,28.5159,577727.0
2015-10-08 14:25:00,35.66,35.67,35.58,35.61,715991.0,28.5159,28.5239,28.4519,28.4759,715991.0
2015-10-08 14:30:00,35.61,35.7,35.61,35.7,414278.0,28.4759,28.5479,28.4759,28.5479,414278.0
2015-10-08 14:35:00,35.7,35.74,35.67,35.73,1289381.0,28.5479,28.5799,28.5239,28.5719,1289381.0
2015-10-08 14:40:00,35.73,35.79,35.73,35.77,2021222.0,28.5719,28.6198,28.5719,28.6038,2021222.0
2015-10-08 14:45:00,35.77,35.77,35.73,35.75,509115.0,28.6038,28.6038,28.5719,28.5879,509115.0
2015-10-08 14:50:00,35.75,35.77,35.73,35.75,302240.0,28.5879,28.6038,28.5719,28.5879,302240.0
2015-10-08 14:55:00,35.75,35.8,35.73,35.77,621667.0,28.5879,28.6278,28.5719,28.6038,621667.0
2015-10-08 15:00:00,35.77,35.84,35.77,35.8,857959.0,28.6038,28.6598,28.6038,28.6278,857959.0
2015-10-08 15:05:00,35.8,35.83,35.78,35.83,839710.0,28.6278,28.6518,28.6118,28.6518,839710.0
2015-10-08 15:10:00,35.82,35.85,35.81,35.83,669642.0,28.6438,28.6678,28.6358,28.6518,669642.0
2015-10-08 15:15:00,35.83,35.86,35.81,35.83,780498.0,28.6518,28.6758,28.6358,28.6518,780498.0
2015-10-08 15:20:00,35.83,35.85,35.76,35.76,1027251.0,28.6518,28.6678,28.5959,28.5959,1027251.0
2015-10-08 15:25:00,35.76,35.8,35.73,35.77,823948.0,28.5959,28.6278,28.5719,28.6038,823948.0
2015-10-08 15:30:00,35.77,35.79,35.74,35.74,433522.0,28.6038,28.6198,28.5799,28.5799,433522.0
2015-10-08 15:35:00,35.74,35.77,35.7,35.7,692558.0,28.5799,28.6038,28.5479,28.5479,692558.0
2015-10-08 15:40:00,35.7,35.77,35.7,35.76,648722.0,28.5479,28.6038,28.5479,28.5959,648722.0
2015-10-08 15:45:00,35.76,35.8,35.76,35.77,919282.0,28.5959,28.6278,28.5959,28.6038,919282.0
2015-10-08 15:50:00,35.77,35.81,35.76,35.8,1763831.0,28.6038,28.6358,28.5959,28.6278,1763831.0
2015-10-08 15:55:00,35.8,35.83,35.77,35.82,2399136.0,28.6278,28.6518,28.6038,28.6438,2399136.0
2015-10-09 09:30:00,36.17,36.19,36.05,36.11,3159357.0,28.9237,28.9397,28.8278,28.8757,3159357.0
2015-10-09 09:35:00,36.12,36.15,36.06,36.13,1932385.0,28.8837,28.9077,28.8358,28.8917,1932385.0
2015-10-09 09:40:00,36.13,36.18,36.12,36.17,3082561.0,28.8917,28.9317,28.8837,28.9237,3082561.0
2015-10-09 09:45:00,36.17,36.23,36.16,36.2,1461077.0,28.9237,28.9717,28.9157,28.9477,1461077.0
2015-10-09 09:50:00,36.21,36.26,36.2,36.24,942448.0,28.9557,28.9957,28.9477,28.9797,942448.0
2015-10-09 09:55:00,36.23,36.23,36.18,36.21,701132.0,28.9717,28.9717,28.9317,28.9557,701132.0
2015-10-09 10:00:00,36.21,36.24,36.17,36.19,641701.0,28.9557,28.9797,28.9237,28.9397,641701.0
2015-10-09 10:05:00,36.19,36.19,36.14,36.15,772155.0,28.9397,28.9397,28.8997,28.9077,772155.0
2015-10-09 10:10:00,36.14,36.15,36.1,36.13,871781.0,28.8997,28.9077,28.8677,28.8917,871781.0
2015-10-09 10:15:00,36.13,36.14,36.11,36.13,795716.0,28.8917,28.8997,28.8757,28.8917,795716.0
2015-10-09 10:20:00,36.13,36.15,36.1,36.1,1209721.0,28.8917,28.9077,28.8677,28.8677,1209721.0
2015-10-09 10:25:00,36.1,36.14,36.08,36.12,955253.0,28.8677,28.8997,28.8517,28.8837,955253.0
2015-10-09 10:30:00,36.12,36.16,36.1,36.16,1213547.0,28.8837,28.9157,28.8677,28.9157,1213547.0
2015-10-09 10:35:00,36.16,36.19,36.15,36.18,780022.0,28.9157,28.9397,28.9077,28.9317,780022.0
2015-10-09 10:40:00,36.18,36.19,36.15,36.17,720919.0,28.9317,28.9397,28.9077,28.9237,720919.0
2015-10-09 10:45:00,36.17,36.2,36.16,36.16,343946.0,28.9237,28.9477,28.9157,28.9157,343946.0
2015-10-09 10:50:00,36.16,36.18,36.14,36.16,1509542.0,28.9157,28.9317,28.8997,28.9157,1509542.0
2015-10-09 10:55:00,36.16,36.24,36.16,36.23,748355.0,28.9157,28.9797,28.9157,28.9717,748355.0
2015-10-09 11:00:00,36.24,36.25,36.2,36.22,778083.0,28.9797,28.9877,28.9477,28.9637,778083.0
2015-10-09 11:05:00,36.22,36.23,36.19,36.21,675033.0,28.9637,28.9717,28.9397,28.9557,675033.0
2015-10-09 11:10:00,36.2,36.23,36.17,36.18,504149.0,28.9477,28.9717,28.9237,28.9317,504149.0
2015-10-09 11:15:00,36.17,36.21,36.16,36.17,457965.0,28.9237,28.9557,28.9157,28.9237,457965.0
2015-10-09 11:20:00,36.16,36.19,36.11,36.12,408774.0,28.9157,28.9397,28.8757,28.8837,408774.0
2015-10-09 11:25:00,36.12,36.14,36.1,36.13,605530.0,28.8837,28.8997,28.8677,28.8917,605530.0
2015-10-09 11:30:00,36.13,36.16,36.1,36.1,1543113.0,28.8917,28.9157,28.8677,28.8677,1543113.0
2015-10-09 11:35:00,36.11,36.12,36.08,36.1,548619.0,28.8757,28.8837,28.8517,28.8677,548619.0
2015-10-09 11:40:00,36.11,36.11,36.08,36.09,186922.0,28.8757,28.8757,28.8517,28.8597,186922.0
2015-10-09 11:45:00,36.08,36.11,36.06,36.06,427471.0,28.8517,28.8757,28.8358,28.8358,427471.0
2015-10-09 11:50:00,36.07,36.1,36.03,36.03,216072.0,28.8437,28.8677,28.8118,28.8118,216072.0
2015-10-09 11:55:00,36.04,36.06,36.02,36.05,371978.0,28.8198,28.8358,28.8038,28.8278,371978.0
2015-10-09 12:00:00,36.05,36.08,36.04,36.05,233009.0,28.8278,28.8517,28.8198,28.8278,233009.0
2015-10-09 12:05:00,36.05,36.06,36.0,36.0,451558.0,28.8278,28.8358,28.7878,28.7878,451558.0
2015-10-09 12:10:00,35.99,36.0,35.99,36.0,553284.0,28.7798,28.7878,28.7798,28.7878,553284.0
2015-10-09 12:15:00,36.0,36.0,35.94,35.94,430911.0,28.7878,28.7878,28.7398,28.7398,430911.0
2015-10-09 12:20:00,35.95,35.96,35.91,35.93,268867.0,28.7478,28.7558,28.7158,28.7318,268867.0
2015-10-09 12:25:00,35.92,35.95,35.92,35.94,282398.0,28.7238,28.7478,28.7238,28.7398,282398.0
2015-10-09 12:30:00,35.93,35.94,35.9,35.9,274673.0,28.7318,28.7398,28.7078,28.7078,274673.0
2015-10-09 12:35:00,35.91,35.92,35.88,35.9,161790.0,28.7158,28.7238,28.6918,28.7078,161790.0
2015-10-09 12:40:00,35.9,35.9,35.84,35.85,345729.0,28.7078,28.7078,28.6598,28.6678,345729.0
2015-10-09 12:45:00,35.86,35.88,35.83,35.88,271171.0,28.6758,28.6918,28.6518,28.6918,271171.0
2015-10-09 12:50:00,35.88,35.91,35.87,35.89,459137.0,28.6918,28.7158,28.6838,28.6998,459137.0
2015-10-09 12:55:00,35.89,35.9,35.88,35.88,118277.0,28.6998,28.7078,28.6918,28.6918,118277.0
2015-10-09 13:00:00,35.88,35.92,35.87,35.92,291279.0,28.6918,28.7238,28.6838,28.7238,291279.0
2015-10-09 13:05:00,35.91,35.92,35.86,35.87,290407.0,28.7158,28.7238,28.6758,28.6838,290407.0
2015-10-09 13:10:00,35.86,35.87,35.83,35.85,226554.0,28.6758,28.6838,28.6518,28.6678,226554.0
2015-10-09 13:15:00,35.84,35.87,35.84,35.84,420786.0,28.6598,28.6838,28.6598,28.6598,420786.0
2015-10-09 13:20:00,35.85,35.88,35.84,35.88,355661.0,28.6678,28.6918,28.6598,28.6918,355661.0
2015-10-09 13:25:00,35.88,35.88,35.86,35.86,189616.0,28.6918,28.6918,28.6758,28.6758,189616.0
2015-10-09 13:30:00,35.86,35.86,35.82,35.84,268093.0,28.6758,28.6758,28.6438,28.6598,268093.0
2015-10-09 13:35:00,35.84,35.85,35.8,35.84,281056.0,28.6598,28.6678,28.6278,28.6598,281056.0
2015-10-09 13:40:00,35.84,35.85,35.81,35.84,289307.0,28.6598,28.6678,28.6358,28.6598,289307.0
2015-10-09 13:45:00,35.83,35.85,35.82,35.84,548337.0,28.6518,28.6678,28.6438,28.6598,548337.0
2015-10-09 13:50:00,35.84,35.85,35.82,35.84,829732.0,28.6598,28.6678,28.6438,28.6598,829732.0
2015-10-09 13:55:00,35.83,35.86,35.82,35.83,430813.0,28.6518,28.6758,28.6438,28.6518,430813.0
2015-10-09 14:00:00,35.83,35.85,35.82,35.83,122507.0,28.6518,28.6678,28.6438,28.6518,122507.0
2015-10-09 14:05:00,35.83,35.85,35.82,35.83,269381.0,28.6518,28.6678,28.6438,28.6518,269381.0
2015-10-09 14:10:00,35.84,35.85,35.83,35.84,224076.0,28.6598,28.6678,28.6518,28.6598,224076.0
2015-10-09 14:15:00,35.84,35.84,35.78,35.79,738445.0,28.6598,28.6598,28.6118,28.6198,738445.0
2015-10-09 14:20:00,35.8,35.81,35.77,35.81,349143.0,28.6278,28.6358,28.6038,28.6358,349143.0
2015-10-09 14:25:00,35.8,35.86,35.79,35.85,358536.0,28.6278,28.6758,28.6198,28.6678,358536.0
2015-10-09 14:30:00,35.86,35.86,35.82,35.84,228047.0,28.6758,28.6758,28.6438,28.6598,228047.0
2015-10-09 14:35:00,35.84,35.86,35.82,35.86,224023.0,28.6598,28.6758,28.6438,28.6758,224023.0
2015-10-09 14:40:00,35.86,35.87,35.85,35.85,421048.0,28.6758,28.6838,28.6678,28.6678,421048.0
2015-10-09 14:45:00,35.86,35.87,35.85,35.87,321595.0,28.6758,28.6838,28.6678,28.6838,321595.0
2015-10-09 14:50:00,35.87,35.87,35.86,35.87,463030.0,28.6838,28.6838,28.6758,28.6838,463030.0
2015-10-09 14:55:00,35.87,35.9,35.86,35.89,507075.0,28.6838,28.7078,28.6758,28.6998,507075.0
2015-10-09 15:00:00,35.89,35.9,35.85,35.86,438499.0,28.6998,28.7078,28.6678,28.6758,438499.0
2015-10-09 15:05:00,35.86,35.87,35.84,35.87,644823.0,28.6758,28.6838,28.6598,28.6838,644823.0
2015-10-09 15:10:00,35.87,35.88,35.86,35.86,449647.0,28.6838,28.6918,28.6758,28.6758,449647.0
2015-10-09 15:15:00,35.86,35.88,35.86,35.86,328117.0,28.6758,28.6918,28.6758,28.6758,328117.0
2015-10-09 15:20:00,35.86,35.89,35.86,35.89,273435.0,28.6758,28.6998,28.6758,28.6998,273435.0
2015-10-09 15:25:00,35.88,35.9,35.87,35.89,470917.0,28.6918,28.7078,28.6838,28.6998,470917.0
2015-10-09 15:30:00,35.9,35.93,35.89,35.93,745620.0,28.7078,28.7318,28.6998,28.7318,745620.0
2015-10-09 15:35:00,35.93,35.93,35.89,35.9,411721.0,28.7318,28.7318,28.6998,28.7078,411721.0
2015-10-09 15:40:00,35.9,35.92,35.89,35.91,423912.0,28.7078,28.7238,28.6998,28.7158,423912.0
2015-10-09 15:45:00,35.91,35.92,35.9,35.91,534036.0,28.7158,28.7238,28.7078,28.7158,534036.0
2015-10-09 15:50:00,35.9,35.91,35.9,35.9,610260.0,28.7078,28.7158,28.7078,28.7078,610260.0
2015-10-09 15:55:00,35.91,35.95,35.9,35.93,4406224.0,28.7158,28.7478,28.7078,28.7318,4406224.0
2015-10-12 09:30:00,35.99,36.02,35.92,35.94,1618923.0,28.7798,28.8038,28.7238,28.7398,1618923.0
2015-10-12 09:35:00,35.93,35.93,35.87,35.89,779136.0,28.7318,28.7318,28.6838,28.6998,779136.0
2015-10-12 09:40:00,35.89,35.9,35.86,35.88,1351866.0,28.6998,28.7078,28.6758,28.6918,1351866.0
2015-10-12 09:45:00,35.88,35.9,35.82,35.83,2330905.0,28.6918,28.7078,28.6438,28.6518,2330905.0
2015-10-12 09:50:00,35.83,35.84,35.76,35.76,1838116.0,28.6518,28.6598,28.5959,28.5959,1838116.0
2015-10-12 09:55:00,35.76,35.8,35.76,35.77,539451.0,28.5959,28.6278,28.5959,28.6038,539451.0
2015-10-12 10:00:00,35.77,35.8,35.75,35.8,344767.0,28.6038,28.6278,28.5879,28.6278,344767.0
2015-10-12 10:05:00,35.8,35.82,35.79,35.8,382610.0,28.6278,28.6438,28.6198,28.6278,382610.0
2015-10-12 10:10:00,35.8,35.84,35.8,35.83,263750.0,28.6278,28.6598,28.6278,28.6518,263750.0
2015-10-12 10:15:00,35.83,35.84,35.78,35.78,557110.0,28.6518,28.6598,28.6118,28.6118,557110.0
2015-10-12 10:20:00,35.78,35.79,35.74,35.76,379973.0,28.6118,28.6198,28.5799,28.5959,379973.0
2015-10-12 10:25:00,35.75,35.77,35.73,35.76,271504.0,28.5879,28.6038,28.5719,28.5959,271504.0
2015-10-12 10:30:00,35.77,35.79,35.75,35.77,395450.0,28.6038,28.6198,28.5879,28.6038,395450.0
2015-10-12 10:35:00,35.77,35.79,35.75,35.77,200027.0,28.6038,28.6198,28.5879,28.6038,200027.0
2015-10-12 10:40:00,35.77,35.77,35.74,35.76,390232.0,28.6038,28.6038,28.5799,28.5959,390232.0
2015-10-12 10:45:00,35.76,35.77,35.72,35.75,283408.0,28.5959,28.6038,28.5639,28.5879,283408.0
2015-10-12 10:50:00,35.75,35.78,35.73,35.75,495808.0,28.5879,28.6118,28.5719,28.5879,495808.0
2015-10-12 10:55:00,35.75,35.77,35.73,35.73,302683.0,28.5879,28.6038,28.5719,28.5719,302683.0
2015-10-12 11:00:00,35.73,35.79,35.72,35.76,401263.0,28.5719,28.6198,28.5639,28.5959,401263.0
2015-10-12 11:05:00,35.76,35.8,35.76,35.79,303452.0,28.5959,28.6278,28.5959,28.6198,303452.0
2015-10-12 11:10:00,35.79,35.79,35.75,35.76,244780.0,28.6198,28.6198,28.5879,28.5959,244780.0
2015-10-12 11:15:00,35.76,35.77,35.74,35.76,323185.0,28.5959,28.6038,28.5799,28.5959,323185.0
2015-10-12 11:20:00,35.76,35.78,35.75,35.76,195673.0,28.5959,28.6118,28.5879,28.5959,195673.0
2015-10-12 11:25:00,35.76,35.79,35.76,35.77,782879.0,28.5959,28.6198,28.5959,28.6038,782879.0
2015-10-12 11:30:00,35.77,35.79,35.76,35.77,440225.0,28.6038,28.6198,28.5959,28.6038,440225.0
2015-10-12 11:35:00,35.77,35.79,35.77,35.77,416770.0,28.6038,28.6198,28.6038,28.6038,416770.0
2015-10-12 11:40:00,35.77,35.83,35.75,35.8,843234.0,28.6038,28.6518,28.5879,28.6278,843234.0
2015-10-12 11:45:00,35.8,35.82,35.79,35.8,542161.0,28.6278,28.6438,28.6198,28.6278,542161.0
2015-10-12 11:50:00,35.8,35.8,35.78,35.79,223852.0,28.6278,28.6278,28.6118,28.6198,223852.0
2015-10-12 11:55:00,35.79,35.79,35.75,35.77,314373.0,28.6198,28.6198,28.5879,28.6038,314373.0
2015-10-12 12:00:00,35.77,35.77,35.75,35.76,173824.0,28.6038,28.6038,28.5879,28.5959,173824.0
2015-10-12 12:05:00,35.76,35.78,35.75,35.77,213193.0,28.5959,28.6118,28.5879,28.6038,213193.0
2015-10-12 12:10:00,35.77,35.78,35.75,35.76,167114.0,28.6038,28.6118,28.5879,28.5959,167114.0
2015-10-12 12:15:00,35.75,35.77,35.73,35.75,312364.0,28.5879,28.6038,28.5719,28.5879,312364.0
2015-10-12 12:20:00,35.75,35.75,35.71,35.73,802187.0,28.5879,28.5879,28.5559,28.5719,802187.0
2015-10-12 12:25:00,35.73,35.74,35.71,35.73,563164.0,28.5719,28.5799,28.5559,28.5719,563164.0
2015-10-12 12:30:00,35.73,35.74,35.72,35.73,308655.0,28.5719,28.5799,28.5639,28.5719,308655.0
2015-10-12 12:35:00,35.73,35.75,35.73,35.74,249992.0,28.5719,28.5879,28.5719,28.5799,249992.0
2015-10-12 12:40:00,35.74,35.74,35.71,35.72,155961.0,28.5799,28.5799,28.5559,28.5639,155961.0
2015-10-12 12:45:00,35.72,35.72,35.7,35.7,144876.0,28.5639,28.5639,28.5479,28.5479,144876.0
2015-10-12 12:50:00,35.71,35.72,35.69,35.7,360214.0,28.5559,28.5639,28.5399,28.5479,360214.0
2015-10-12 12:55:00,35.7,35.72,35.69,35.72,163472.0,28.5479,28.5639,28.5399,28.5639,163472.0
2015-10-12 13:00:00,35.72,35.73,35.71,35.71,335976.0,28.5639,28.5719,28.5559,28.5559,335976.0
2015-10-12 13:05:00,35.71,35.72,35.66,35.67,225318.0,28.5559,28.5639,28.5159,28.5239,225318.0
2015-10-12 13:10:00,35.67,35.69,35.66,35.68,471361.0,28.5239,28.5399,28.5159,28.5319,471361.0
2015-10-12 13:15:00,35.67,35.68,35.66,35.66,139029.0,28.5239,28.5319,28.5159,28.5159,139029.0
2015-10-12 13:20:00,35.66,35.7,35.66,35.69,171356.0,28.5159,28.5479,28.5159,28.5399,171356.0
2015-10-12 13:25:00,35.69,35.7,35.68,35.69,172259.0,28.5399,28.5479,28.5319,28.5399,172259.0
2015-10-12 13:30:00,35.69,35.71,35.68,35.71,149509.0,28.5399,28.5559,28.5319,28.5559,149509.0
2015-10-12 13:35:00,35.71,35.73,35.71,35.72,177834.0,28.5559,28.5719,28.5559,28.5639,177834.0
2015-10-12 13:40:00,35.72,35.73,35.7,35.7,154656.0,28.5639,28.5719,28.5479,28.5479,154656.0
2015-10-12 13:45:00,35.71,35.72,35.69,35.7,97359.0,28.5559,28.5639,28.5399,28.5479,97359.0
2015-10-12 13:50:00,35.71,35.71,35.67,35.69,227584.0,28.5559,28.5559,28.5239,28.5399,227584.0
2015-10-12 13:55:00,35.69,35.7,35.68,35.69,132776.0,28.5399,28.5479,28.5319,28.5399,132776.0
2015-10-12 14:00:00,35.7,35.7,35.68,35.7,65050.0,28.5479,28.5479,28.5319,28.5479,65050.0
2015-10-12 14:05:00,35.7,35.71,35.69,35.7,112435.0,28.5479,28.5559,28.5399,28.5479,112435.0
2015-10-12 14:10:00,35.71,35.71,35.69,35.69,150546.0,28.5559,28.5559,28.5399,28.5399,150546.0
2015-10-12 14:15:00,35.7,35.71,35.69,35.7,342658.0,28.5479,28.5559,28.5399,28.5479,342658.0
2015-10-12 14:20:00,35.7,35.71,35.68,35.69,226065.0,28.5479,28.5559,28.5319,28.5399,226065.0
2015-10-12 14:25:00,35.69,35.69,35.66,35.66,335206.0,28.5399,28.5399,28.5159,28.5159,335206.0
2015-10-12 14:30:00,35.66,35.67,35.64,35.66,682664.0,28.5159,28.5239,28.4999,28.5159,682664.0
2015-10-12 14:35:00,35.66,35.67,35.65,35.66,324694.0,28.5159,28.5239,28.5079,28.5159,324694.0
2015-10-12 14:40:00,35.66,35.67,35.66,35.66,109296.0,28.5159,28.5239,28.5159,28.5159,109296.0
2015-10-12 14:45:00,35.66,35.67,35.65,35.67,166957.0,28.5159,28.5239,28.5079,28.5239,166957.0
2015-10-12 14:50:00,35.66,35.67,35.66,35.67,238394.0,28.5159,28.5239,28.5159,28.5239,238394.0
2015-10-12 14:55:00,35.66,35.68,35.66,35.66,466104.0,28.5159,28.5319,28.5159,28.5159,466104.0
2015-10-12 15:00:00,35.66,35.67,35.65,35.66,140419.0,28.5159,28.5239,28.5079,28.5159,140419.0
2015-10-12 15:05:00,35.66,35.68,35.65,35.67,300297.0,28.5159,28.5319,28.5079,28.5239,300297.0
2015-10-12 15:10:00,35.66,35.69,35.66,35.68,232819.0,28.5159,28.5399,28.5159,28.5319,232819.0
2015-10-12 15:15:00,35.68,35.68,35.66,35.66,168112.0,28.5319,28.5319,28.5159,28.5159,168112.0
2015-10-12 15:20:00,35.66,35.68,35.66,35.66,314349.0,28.5159,28.5319,28.5159,28.5159,314349.0
2015-10-12 15:25:00,35.67,35.68,35.66,35.67,269492.0,28.5239,28.5319,28.5159,28.5239,269492.0
2015-10-12 15:30:00,35.67,35.68,35.67,35.68,207275.0,28.5239,28.5319,28.5239,28.5319,207275.0
2015-10-12 15:35:00,35.68,35.69,35.67,35.69,425145.0,28.5319,28.5399,28.5239,28.5399,425145.0
2015-10-12 15:40:00,35.69,35.7,35.67,35.68,556984.0,28.5399,28.5479,28.5239,28.5319,556984.0
2015-10-12 15:45:00,35.68,35.68,35.67,35.67,515765.0,28.5319,28.5319,28.5239,28.5239,515765.0
2015-10-12 15:50:00,35.67,35.68,35.65,35.65,610866.0,28.5239,28.5319,28.5079,28.5079,610866.0
2015-10-12 15:55:00,35.65,35.69,35.63,35.68,2877512.0,28.5079,28.5399,28.4919,28.5319,2877512.0
2015-10-13 09:30:00,35.25,35.26,35.14,35.17,1922879.0,28.188,28.196,28.1001,28.1241,1922879.0
2015-10-13 09:35:00,35.16,35.21,35.14,35.19,1941768.0,28.1161,28.156,28.1001,28.14,1941768.0
2015-10-13 09:40:00,35.19,35.22,35.17,35.21,2011188.0,28.14,28.164,28.1241,28.156,2011188.0
2015-10-13 09:45:00,35.21,35.23,35.19,35.22,1199453.0,28.156,28.172,28.14,28.164,1199453.0
2015-10-13 09:50:00,35.22,35.26,35.22,35.24,836153.0,28.164,28.196,28.164,28.18,836153.0
2015-10-13 09:55:00,35.25,35.26,35.21,35.25,1130595.0,28.188,28.196,28.156,28.188,1130595.0
2015-10-13 10:00:00,35.25,35.34,35.24,35.34,778846.0,28.188,28.26,28.18,28.26,778846.0
2015-10-13 10:05:00,35.34,35.36,35.32,35.34,413185.0,28.26,28.276,28.244,28.26,413185.0
2015-10-13 10:10:00,35.34,35.38,35.28,35.3,1282029.0,28.26,28.292,28.212,28.228,1282029.0
2015-10-13 10:15:00,35.3,35.34,35.28,35.33,633440.0,28.228,28.26,28.212,28.252,633440.0
2015-10-13 10:20:00,35.33,35.36,35.32,35.35,829876.0,28.252,28.276,28.244,28.268,829876.0
2015-10-13 10:25:00,35.36,35.4,35.35,35.4,739514.0,28.276,28.308,28.268,28.308,739514.0
2015-10-13 10:30:00,35.39,35.48,35.39,35.47,2428153.0,28.3,28.3719,28.3,28.364,2428153.0
2015-10-13 10:35:00,35.48,35.49,35.45,35.45,1158831.0,28.3719,28.3799,28.348,28.348,1158831.0
2015-10-13 10:40:00,35.45,35.47,35.44,35.47,327593.0,28.348,28.364,28.34,28.364,327593.0
2015-10-13 10:45:00,35.47,35.48,35.45,35.45,307939.0,28.364,28.3719,28.348,28.348,307939.0
2015-10-13 10:50:00,35.44,35.46,35.42,35.44,388896.0,28.34,28.356,28.324,28.34,388896.0
2015-10-13 10:55:00,35.44,35.49,35.43,35.48,227366.0,28.34,28.3799,28.332,28.3719,227366.0
2015-10-13 11:00:00,35.48,35.49,35.45,35.46,394893.0,28.3719,28.3799,28.348,28.356,394893.0
2015-10-13 11:05:00,35.46,35.53,35.46,35.52,2457075.0,28.356,28.4119,28.356,28.4039,2457075.0
2015-10-13 11:10:00,35.52,35.55,35.5,35.51,1650735.0,28.4039,28.4279,28.3879,28.3959,1650735.0
2015-10-13 11:15:00,35.51,35.51,35.45,35.45,923536.0,28.3959,28.3959,28.348,28.348,923536.0
2015-10-13 11:20:00,35.45,35.47,35.42,35.44,760192.0,28.348,28.364,28.324,28.34,760192.0
2015-10-13 11:25:00,35.43,35.44,35.39,35.4,244181.0,28.332,28.34,28.3,28.308,244181.0
2015-10-13 11:30:00,35.4,35.42,35.39,35.41,503918.0,28.308,28.324,28.3,28.316,503918.0
2015-10-13 11:35:00,35.41,35.43,35.39,35.42,501167.0,28.316,28.332,28.3,28.324,501167.0
2015-10-13 11:40:00,35.43,35.43,35.39,35.42,724542.0,28.332,28.332,28.3,28.324,724542.0
2015-10-13 11:45:00,35.41,35.42,35.39,35.41,391381.0,28.316,28.324,28.3,28.316,391381.0
2015-10-13 11:50:00,35.41,35.41,35.35,35.38,326450.0,28.316,28.316,28.268,28.292,326450.0
2015-10-13 11:55:00,35.38,35.39,35.37,35.38,196862.0,28.292,28.3,28.284,28.292,196862.0
2015-10-13 12:00:00,35.39,35.42,35.38,35.4,225798.0,28.3,28.324,28.292,28.308,225798.0
2015-10-13 12:05:00,35.4,35.41,35.39,35.4,215414.0,28.308,28.316,28.3,28.308,215414.0
2015-10-13 12:10:00,35.4,35.4,35.38,35.39,153539.0,28.308,28.308,28.292,28.3,153539.0
2015-10-13 12:15:00,35.39,35.39,35.36,35.36,409945.0,28.3,28.3,28.276,28.276,409945.0
2015-10-13 12:20:00,35.37,35.4,35.36,35.39,185374.0,28.284,28.308,28.276,28.3,185374.0
2015-10-13 12:25:00,35.39,35.4,35.38,35.39,100392.0,28.3,28.308,28.292,28.3,100392.0
2015-10-13 12:30:00,35.39,35.41,35.38,35.41,164596.0,28.3,28.316,28.292,28.316,164596.0
2015-10-13 12:35:00,35.41,35.42,35.38,35.39,223240.0,28.316,28.324,28.292,28.3,223240.0
2015-10-13 12:40:00,35.39,35.4,35.37,35.37,364875.0,28.3,28.308,28.284,28.284,364875.0
2015-10-13 12:45:00,35.38,35.38,35.33,35.34,565669.0,28.292,28.292,28.252,28.26,565669.0
2015-10-13 12:50:00,35.33,35.35,35.32,35.33,194976.0,28.252,28.268,28.244,28.252,194976.0
2015-10-13 12:55:00,35.34,35.34,35.3,35.3,492670.0,28.26,28.26,28.228,28.228,492670.0
2015-10-13 13:00:00,35.29,35.31,35.26,35.28,1118467.0,28.22,28.236,28.196,28.212,1118467.0
2015-10-13 13:05:00,35.28,35.29,35.26,35.26,261173.0,28.212,28.22,28.196,28.196,261173.0
2015-10-13 13:10:00,35.26,35.28,35.25,35.27,197273.0,28.196,28.212,28.188,28.204,197273.0
2015-10-13 13:15:00,35.27,35.31,35.26,35.3,497197.0,28.204,28.236,28.196,28.228,497197.0
2015-10-13 13:20:00,35.3,35.3,35.28,35.28,372230.0,28.228,28.228,28.212,28.212,372230.0
2015-10-13 13:25:00,35.28,35.32,35.27,35.31,381154.0,28.212,28.244,28.204,28.236,381154.0
2015-10-13 13:30:00,35.31,35.31,35.26,35.26,391257.0,28.236,28.236,28.196,28.196,391257.0
2015-10-13 13:35:00,35.26,35.27,35.23,35.25,737877.0,28.196,28.204,28.172,28.188,737877.0
2015-10-13 13:40:00,35.25,35.27,35.24,35.24,123948.0,28.188,28.204,28.18,28.18,123948.0
2015-10-13 13:45:00,35.24,35.29,35.23,35.26,438440.0,28.18,28.22,28.172,28.196,438440.0
2015-10-13 13:50:00,35.27,35.29,35.26,35.27,126885.0,28.204,28.22,28.196,28.204,126885.0
2015-10-13 13:55:00,35.28,35.28,35.23,35.26,222625.0,28.212,28.212,28.172,28.196,222625.0
2015-10-13 14:00:00,35.26,35.26,35.23,35.24,291841.0,28.196,28.196,28.172,28.18,291841.0
2015-10-13 14:05:00,35.23,35.25,35.22,35.23,203704.0,28.172,28.188,28.164,28.172,203704.0
2015-10-13 14:10:00,35.23,35.28,35.23,35.25,712210.0,28.172,28.212,28.172,28.188,712210.0
2015-10-13 14:15:00,35.25,35.26,35.22,35.22,293006.0,28.188,28.196,28.164,28.164,293006.0
2015-10-13 14:20:00,35.23,35.23,35.19,35.2,287822.0,28.172,28.172,28.14,28.148,287822.0
2015-10-13 14:25:00,35.2,35.2,35.17,35.17,309032.0,28.148,28.148,28.1241,28.1241,309032.0
2015-10-13 14:30:00,35.17,35.18,35.15,35.18,415749.0,28.1241,28.132,28.1081,28.132,415749.0
2015-10-13 14:35:00,35.18,35.2,35.17,35.2,355077.0,28.132,28.148,28.1241,28.148,355077.0
2015-10-13 14:40:00,35.2,35.2,35.17,35.19,381331.0,28.148,28.148,28.1241,28.14,381331.0
2015-10-13 14:45:00,35.18,35.2,35.18,35.2,246304.0,28.132,28.148,28.132,28.148,246304.0
2015-10-13 14:50:00,35.2,35.22,35.19,35.21,384717.0,28.148,28.164,28.14,28.156,384717.0
2015-10-13 14:55:00,35.21,35.27,35.21,35.27,716459.0,28.156,28.204,28.156,28.204,716459.0
2015-10-13 15:00:00,35.26,35.27,35.25,35.26,699241.0,28.196,28.204,28.188,28.196,699241.0
2015-10-13 15:05:00,35.26,35.26,35.22,35.23,1053843.0,28.196,28.196,28.164,28.172,1053843.0
2015-10-13 15:10:00,35.23,35.24,35.21,35.22,1105380.0,28.172,28.18,28.156,28.164,1105380.0
2015-10-13 15:15:00,35.21,35.22,35.14,35.14,3616936.0,28.156,28.164,28.1001,28.1001,3616936.0
2015-10-13 15:20:00,35.14,35.15,35.11,35.14,1497086.0,28.1001,28.1081,28.0761,28.1001,1497086.0
2015-10-13 15:25:00,35.14,35.16,35.09,35.15,1693124.0,28.1001,28.1161,28.0601,28.1081,1693124.0
2015-10-13 15:30:00,35.15,35.16,35.13,35.13,1407109.0,28.1081,28.1161,28.0921,28.0921,1407109.0
2015-10-13 15:35:00,35.13,35.14,35.1,35.12,1447403.0,28.0921,28.1001,28.0681,28.0841,1447403.0
2015-10-13 15:40:00,35.12,35.12,35.06,35.07,1884084.0,28.0841,28.0841,28.0361,28.0441,1884084.0
2015-10-13 15:45:00,35.06,35.09,35.06,35.08,1251790.0,28.0361,28.0601,28.0361,28.0521,1251790.0
2015-10-13 15:50:00,35.08,35.11,35.07,35.09,2058795.0,28.0521,28.0761,28.0441,28.0601,2058795.0
2015-10-13 15:55:00,35.08,35.1,35.07,35.09,3673118.0,28.0521,28.0681,28.0441,28.0601,3673118.0
2015-10-14 09:30:00,35.34,35.36,35.31,35.31,1102270.0,28.26,28.276,28.236,28.236,1102270.0
2015-10-14 09:35:00,35.32,35.38,35.31,35.38,2242795.0,28.244,28.292,28.236,28.292,2242795.0
2015-10-14 09:40:00,35.38,35.48,35.38,35.48,1582538.0,28.292,28.3719,28.292,28.3719,1582538.0
2015-10-14 09:45:00,35.48,35.5,35.47,35.48,462955.0,28.3719,28.3879,28.364,28.3719,462955.0
2015-10-14 09:50:00,35.48,35.49,35.46,35.48,911999.0,28.3719,28.3799,28.356,28.3719,911999.0
2015-10-14 09:55:00,35.48,35.53,35.47,35.5,653362.0,28.3719,28.4119,28.364,28.3879,653362.0
2015-10-14 10:00:00,35.5,35.51,35.45,35.51,2802397.0,28.3879,28.3959,28.348,28.3959,2802397.0
2015-10-14 10:05:00,35.5,35.51,35.45,35.47,686715.0,28.3879,28.3959,28.348,28.364,686715.0
2015-10-14 10:10:00,35.46,35.47,35.44,35.45,950980.0,28.356,28.364,28.34,28.348,950980.0
2015-10-14 10:15:00,35.45,35.45,35.4,35.41,1239465.0,28.348,28.348,28.308,28.316,1239465.0
2015-10-14 10:20:00,35.41,35.42,35.37,35.38,1337130.0,28.316,28.324,28.284,28.292,1337130.0
2015-10-14 10:25:00,35.38,35.4,35.35,35.37,820846.0,28.292,28.308,28.268,28.284,820846.0
2015-10-14 10:30:00,35.37,35.38,35.34,35.37,525190.0,28.284,28.292,28.26,28.284,525190.0
2015-10-14 10:35:00,35.37,35.38,35.3,35.3,538191.0,28.284,28.292,28.228,28.228,538191.0
2015-10-14 10:40:00,35.3,35.32,35.29,35.3,861972.0,28.228,28.244,28.22,28.228,861972.0
2015-10-14 10:45:00,35.3,35.31,35.25,35.26,529537.0,28.228,28.236,28.188,28.196,529537.0
2015-10-14 10:50:00,35.25,35.3,35.24,35.28,701802.0,28.188,28.228,28.18,28.212,701802.0
2015-10-14 10:55:00,35.29,35.32,35.27,35.31,510139.0,28.22,28.244,28.204,28.236,510139.0
2015-10-14 11:00:00,35.31,35.37,35.3,35.37,1285507.0,28.236,28.284,28.228,28.284,1285507.0
2015-10-14 11:05:00,35.37,35.38,35.33,35.34,769241.0,28.284,28.292,28.252,28.26,769241.0
2015-10-14 11:10:00,35.34,35.35,35.28,35.29,555896.0,28.26,28.268,28.212,28.22,555896.0
2015-10-14 11:15:00,35.29,35.3,35.26,35.27,443973.0,28.22,28.228,28.196,28.204,443973.0
2015-10-14 11:20:00,35.27,35.27,35.24,35.26,366354.0,28.204,28.204,28.18,28.196,366354.0
2015-10-14 11:25:00,35.26,35.3,35.25,35.29,404959.0,28.196,28.228,28.188,28.22,404959.0
2015-10-14 11:30:00,35.29,35.31,35.27,35.29,608206.0,28.22,28.236,28.204,28.22,608206.0
2015-10-14 11:35:00,35.3,35.34,35.29,35.34,249106.0,28.228,28.26,28.22,28.26,249106.0
2015-10-14 11:40:00,35.34,35.38,35.33,35.35,738459.0,28.26,28.292,28.252,28.268,738459.0
2015-10-14 11:45:00,35.35,35.36,35.3,35.31,622648.0,28.268,28.276,28.228,28.236,622648.0
2015-10-14 11:50:00,35.32,35.37,35.31,35.36,388967.0,28.244,28.284,28.236,28.276,388967.0
2015-10-14 11:55:00,35.36,35.38,35.34,35.37,354897.0,28.276,28.292,28.26,28.284,354897.0
2015-10-14 12:00:00,35.38,35.38,35.34,35.34,184007.0,28.292,28.292,28.26,28.26,184007.0
2015-10-14 12:05:00,35.34,35.35,35.28,35.28,361343.0,28.26,28.268,28.212,28.212,361343.0
2015-10-14 12:10:00,35.28,35.29,35.27,35.29,214982.0,28.212,28.22,28.204,28.22,214982.0
2015-10-14 12:15:00,35.29,35.31,35.28,35.3,458476.0,28.22,28.236,28.212,28.228,458476.0
2015-10-14 12:20:00,35.3,35.34,35.29,35.33,251269.0,28.228,28.26,28.22,28.252,251269.0
2015-10-14 12:25:00,35.32,35.34,35.32,35.33,136704.0,28.244,28.26,28.244,28.252,136704.0
2015-10-14 12:30:00,35.32,35.37,35.32,35.36,673579.0,28.244,28.284,28.244,28.276,673579.0
2015-10-14 12:35:00,35.36,35.38,35.35,35.36,527398.0,28.276,28.292,28.268,28.276,527398.0
2015-10-14 12:40:00,35.37,35.41,35.36,35.4,194892.0,28.284,28.316,28.276,28.308,194892.0
2015-10-14 12:45:00,35.4,35.43,35.4,35.42,464221.0,28.308,28.332,28.308,28.324,464221.0
2015-10-14 12:50:00,35.43,35.47,35.42,35.44,276572.0,28.332,28.364,28.324,28.34,276572.0
2015-10-14 12:55:00,35.44,35.45,35.4,35.41,227671.0,28.34,28.348,28.308,28.316,227671.0
2015-10-14 13:00:00,35.42,35.43,35.39,35.39,234307.0,28.324,28.332,28.3,28.3,234307.0
2015-10-14 13:05:00,35.39,35.44,35.38,35.44,1062096.0,28.3,28.34,28.292,28.34,1062096.0
2015-10-14 13:10:00,35.44,35.48,35.42,35.48,316928.0,28.34,28.3719,28.324,28.3719,316928.0
2015-10-14 13:15:00,35.48,35.48,35.43,35.45,207134.0,28.3719,28.3719,28.332,28.348,207134.0
2015-10-14 13:20:00,35.45,35.47,35.44,35.45,251225.0,28.348,28.364,28.34,28.348,251225.0
2015-10-14 13:25:00,35.45,35.45,35.42,35.44,171690.0,28.348,28.348,28.324,28.34,171690.0
2015-10-14 13:30:00,35.43,35.45,35.41,35.43,247275.0,28.332,28.348,28.316,28.332,247275.0
2015-10-14 13:35:00,35.44,35.45,35.42,35.43,232833.0,28.34,28.348,28.324,28.332,232833.0
2015-10-14 13:40:00,35.43,35.45,35.4,35.45,598518.0,28.332,28.348,28.308,28.348,598518.0
2015-10-14 13:45:00,35.45,35.46,35.43,35.44,304443.0,28.348,28.356,28.332,28.34,304443.0
2015-10-14 13:50:00,35.44,35.45,35.42,35.45,155510.0,28.34,28.348,28.324,28.348,155510.0
2015-10-14 13:55:00,35.45,35.46,35.43,35.46,385992.0,28.348,28.356,28.332,28.356,385992.0
2015-10-14 14:00:00,35.46,35.5,35.45,35.46,202426.0,28.356,28.3879,28.348,28.356,202426.0
2015-10-14 14:05:00,35.45,35.46,35.4,35.41,392929.0,28.348,28.356,28.308,28.316,392929.0
2015-10-14 14:10:00,35.41,35.45,35.4,35.44,677903.0,28.316,28.348,28.308,28.34,677903.0
2015-10-14 14:15:00,35.44,35.47,35.42,35.42,1074522.0,28.34,28.364,28.324,28.324,1074522.0
2015-10-14 14:20:00,35.42,35.44,35.4,35.42,289593.0,28.324,28.34,28.308,28.324,289593.0
2015-10-14 14:25:00,35.42,35.42,35.37,35.37,314836.0,28.324,28.324,28.284,28.284,314836.0
2015-10-14 14:30:00,35.37,35.38,35.34,35.34,399332.0,28.284,28.292,28.26,28.26,399332.0
2015-10-14 14:35:00,35.34,35.35,35.32,35.35,1427022.0,28.26,28.268,28.244,28.268,1427022.0
2015-10-14 14:40:00,35.34,35.35,35.3,35.31,599279.0,28.26,28.268,28.228,28.236,599279.0
2015-10-14 14:45:00,35.3,35.32,35.29,35.32,616233.0,28.228,28.244,28.22,28.244,616233.0
2015-10-14 14:50:00,35.31,35.32,35.28,35.3,427648.0,28.236,28.244,28.212,28.228,427648.0
2015-10-14 14:55:00,35.3,35.31,35.28,35.3,364400.0,28.228,28.236,28.212,28.228,364400.0
2015-10-14 15:00:00,35.3,35.36,35.3,35.35,236546.0,28.228,28.276,28.228,28.268,236546.0
2015-10-14 15:05:00,35.36,35.37,35.34,35.37,304525.0,28.276,28.284,28.26,28.284,304525.0
2015-10-14 15:10:00,35.37,35.39,35.36,35.37,392012.0,28.284,28.3,28.276,28.284,392012.0
2015-10-14 15:15:00,35.37,35.38,35.34,35.34,249121.0,28.284,28.292,28.26,28.26,249121.0
2015-10-14 15:20:00,35.34,35.37,35.33,35.36,285475.0,28.26,28.284,28.252,28.276,285475.0
2015-10-14 15:25:00,35.37,35.39,35.35,35.38,288690.0,28.284,28.3,28.268,28.292,288690.0
2015-10-14 15:30:00,35.38,35.43,35.38,35.41,529819.0,28.292,28.332,28.292,28.316,529819.0
2015-10-14 15:35:00,35.4,35.41,35.37,35.39,450440.0,28.308,28.316,28.284,28.3,450440.0
2015-10-14 15:40:00,35.38,35.41,35.36,35.38,806199.0,28.292,28.316,28.276,28.292,806199.0
2015-10-14 15:45:00,35.38,35.39,35.34,35.34,1332014.0,28.292,28.3,28.26,28.26,1332014.0
2015-10-14 15:50:00,35.34,35.35,35.3,35.3,1386293.0,28.26,28.268,28.228,28.228,1386293.0
2015-10-14 15:55:00,35.3,35.37,35.29,35.36,3627827.0,28.228,28.284,28.22,28.276,3627827.0
2015-10-15 09:30:00,35.94,35.97,35.86,35.88,1575428.0,28.7398,28.7638,28.6758,28.6918,1575428.0
2015-10-15 09:35:00,35.87,35.91,35.85,35.91,1174093.0,28.6838,28.7158,28.6678,28.7158,1174093.0
2015-10-15 09:40:00,35.91,35.98,35.89,35.97,1252557.0,28.7158,28.7718,28.6998,28.7638,1252557.0
2015-10-15 09:45:00,35.97,35.99,35.91,35.91,791448.0,28.7638,28.7798,28.7158,28.7158,791448.0
2015-10-15 09:50:00,35.92,35.92,35.88,35.9,460868.0,28.7238,28.7238,28.6918,28.7078,460868.0
2015-10-15 09:55:00,35.89,35.93,35.88,35.93,908065.0,28.6998,28.7318,28.6918,28.7318,908065.0
2015-10-15 10:00:00,35.93,35.98,35.9,35.92,804046.0,28.7318,28.7718,28.7078,28.7238,804046.0
2015-10-15 10:05:00,35.92,35.95,35.88,35.9,671951.0,28.7238,28.7478,28.6918,28.7078,671951.0
2015-10-15 10:10:00,35.91,35.95,35.91,35.95,646973.0,28.7158,28.7478,28.7158,28.7478,646973.0
2015-10-15 10:15:00,35.95,35.97,35.92,35.95,821959.0,28.7478,28.7638,28.7238,28.7478,821959.0
2015-10-15 10:20:00,35.95,35.95,35.89,35.9,335537.0,28.7478,28.7478,28.6998,28.7078,335537.0
2015-10-15 10:25:00,35.91,35.91,35.86,35.86,971611.0,28.7158,28.7158,28.6758,28.6758,971611.0
2015-10-15 10:30:00,35.86,35.9,35.84,35.88,693045.0,28.6758,28.7078,28.6598,28.6918,693045.0
2015-10-15 10:35:00,35.88,35.89,35.85,35.87,962779.0,28.6918,28.6998,28.6678,28.6838,962779.0
2015-10-15 10:40:00,35.87,35.89,35.84,35.85,417331.0,28.6838,28.6998,28.6598,28.6678,417331.0
2015-10-15 10:45:00,35.85,35.87,35.83,35.87,181901.0,28.6678,28.6838,28.6518,28.6838,181901.0
2015-10-15 10:50:00,35.88,35.92,35.87,35.9,485226.0,28.6918,28.7238,28.6838,28.7078,485226.0
2015-10-15 10:55:00,35.9,35.92,35.9,35.91,222917.0,28.7078,28.7238,28.7078,28.7158,222917.0
2015-10-15 11:00:00,35.91,35.94,35.87,35.91,823948.0,28.7158,28.7398,28.6838,28.7158,823948.0
2015-10-15 11:05:00,35.91,35.92,35.88,35.9,373100.0,28.7158,28.7238,28.6918,28.7078,373100.0
2015-10-15 11:10:00,35.9,35.91,35.85,35.85,236887.0,28.7078,28.7158,28.6678,28.6678,236887.0
2015-10-15 11:15:00,35.85,35.86,35.81,35.83,423236.0,28.6678,28.6758,28.6358,28.6518,423236.0
2015-10-15 11:20:00,35.82,35.85,35.8,35.84,533644.0,28.6438,28.6678,28.6278,28.6598,533644.0
2015-10-15 11:25:00,35.83,35.87,35.82,35.86,402324.0,28.6518,28.6838,28.6438,28.6758,402324.0
2015-10-15 11:30:00,35.85,35.86,35.82,35.84,322069.0,28.6678,28.6758,28.6438,28.6598,322069.0
2015-10-15 11:35:00,35.84,35.84,35.8,35.8,183118.0,28.6598,28.6598,28.6278,28.6278,183118.0
2015-10-15 11:40:00,35.8,35.81,35.77,35.78,190241.0,28.6278,28.6358,28.6038,28.6118,190241.0
2015-10-15 11:45:00,35.78,35.8,35.76,35.78,675428.0,28.6118,28.6278,28.5959,28.6118,675428.0
2015-10-15 11:50:00,35.78,35.79,35.75,35.77,190622.0,28.6118,28.6198,28.5879,28.6038,190622.0
2015-10-15 11:55:00,35.77,35.78,35.73,35.76,276557.0,28.6038,28.6118,28.5719,28.5959,276557.0
2015-10-15 12:00:00,35.76,35.8,35.75,35.79,575236.0,28.5959,28.6278,28.5879,28.6198,575236.0
2015-10-15 12:05:00,35.78,35.8,35.78,35.79,309357.0,28.6118,28.6278,28.6118,28.6198,309357.0
2015-10-15 12:10:00,35.8,35.81,35.78,35.79,569888.0,28.6278,28.6358,28.6118,28.6198,569888.0
2015-10-15 12:15:00,35.78,35.82,35.77,35.82,303536.0,28.6118,28.6438,28.6038,28.6438,303536.0
2015-10-15 12:20:00,35.82,35.88,35.81,35.87,407139.0,28.6438,28.6918,28.6358,28.6838,407139.0
2015-10-15 12:25:00,35.87,35.87,35.85,35.87,214202.0,28.6838,28.6838,28.6678,28.6838,214202.0
2015-10-15 12:30:00,35.87,35.88,35.83,35.84,431344.0,28.6838,28.6918,28.6518,28.6598,431344.0
2015-10-15 12:35:00,35.83,35.84,35.82,35.83,229370.0,28.6518,28.6598,28.6438,28.6518,229370.0
2015-10-15 12:40:00,35.83,35.89,35.82,35.89,308214.0,28.6518,28.6998,28.6438,28.6998,308214.0
2015-10-15 12:45:00,35.89,35.89,35.86,35.87,328096.0,28.6998,28.6998,28.6758,28.6838,328096.0
2015-10-15 12:50:00,35.87,35.88,35.84,35.87,382212.0,28.6838,28.6918,28.6598,28.6838,382212.0
2015-10-15 12:55:00,35.88,35.92,35.87,35.91,1057762.0,28.6918,28.7238,28.6838,28.7158,1057762.0
2015-10-15 13:00:00,35.92,35.95,35.91,35.95,383477.0,28.7238,28.7478,28.7158,28.7478,383477.0
2015-10-15 13:05:00,35.95,35.98,35.94,35.94,678400.0,28.7478,28.7718,28.7398,28.7398,678400.0
2015-10-15 13:10:00,35.94,35.95,35.92,35.94,139394.0,28.7398,28.7478,28.7238,28.7398,139394.0
2015-10-15 13:15:00,35.94,35.98,35.93,35.95,255118.0,28.7398,28.7718,28.7318,28.7478,255118.0
2015-10-15 13:20:00,35.95,35.99,35.95,35.98,249574.0,28.7478,28.7798,28.7478,28.7718,249574.0
2015-10-15 13:25:00,35.98,36.03,35.97,36.02,724499.0,28.7718,28.8118,28.7638,28.8038,724499.0
2015-10-15 13:30:00,36.02,36.02,35.98,35.99,302927.0,28.8038,28.8038,28.7718,28.7798,302927.0
2015-10-15 13:35:00,35.99,36.04,35.99,36.02,409538.0,28.7798,28.8198,28.7798,28.8038,409538.0
2015-10-15 13:40:00,36.02,36.03,35.98,35.99,169311.0,28.8038,28.8118,28.7718,28.7798,169311.0
2015-10-15 13:45:00,35.98,36.0,35.97,35.98,105380.0,28.7718,28.7878,28.7638,28.7718,105380.0
2015-10-15 13:50:00,35.99,36.0,35.97,36.0,305854.0,28.7798,28.7878,28.7638,28.7878,305854.0
2015-10-15 13:55:00,36.0,36.03,35.98,36.01,481307.0,28.7878,28.8118,28.7718,28.7958,481307.0
2015-10-15 14:00:00,36.0,36.03,35.99,36.02,177135.0,28.7878,28.8118,28.7798,28.8038,177135.0
2015-10-15 14:05:00,36.02,36.04,36.01,36.04,443289.0,28.8038,28.8198,28.7958,28.8198,443289.0
2015-10-15 14:10:00,36.04,36.06,36.03,36.05,210271.0,28.8198,28.8358,28.8118,28.8278,210271.0
2015-10-15 14:15:00,36.05,36.07,36.05,36.07,303542.0,28.8278,28.8437,28.8278,28.8437,303542.0
2015-10-15 14:20:00,36.06,36.08,36.05,36.06,227804.0,28.8358,28.8517,28.8278,28.8358,227804.0
2015-10-15 14:25:00,36.07,36.08,36.06,36.07,185418.0,28.8437,28.8517,28.8358,28.8437,185418.0
2015-10-15 14:30:00,36.07,36.09,36.06,36.09,154494.0,28.8437,28.8597,28.8358,28.8597,154494.0
2015-10-15 14:35:00,36.09,36.12,36.09,36.12,653193.0,28.8597,28.8837,28.8597,28.8837,653193.0
2015-10-15 14:40:00,36.12,36.15,36.12,36.15,877997.0,28.8837,28.9077,28.8837,28.9077,877997.0
2015-10-15 14:45:00,36.15,36.16,36.12,36.12,325530.0,28.9077,28.9157,28.8837,28.8837,325530.0
2015-10-15 14:50:00,36.13,36.14,36.11,36.13,217930.0,28.8917,28.8997,28.8757,28.8917,217930.0
2015-10-15 14:55:00,36.14,36.16,36.13,36.16,335148.0,28.8997,28.9157,28.8917,28.9157,335148.0
2015-10-15 15:00:00,36.16,36.18,36.14,36.18,483380.0,28.9157,28.9317,28.8997,28.9317,483380.0
2015-10-15 15:05:00,36.18,36.18,36.15,36.16,406361.0,28.9317,28.9317,28.9077,28.9157,406361.0
2015-10-15 15:10:00,36.16,36.16,36.14,36.15,666577.0,28.9157,28.9157,28.8997,28.9077,666577.0
2015-10-15 15:15:00,36.16,36.19,36.15,36.18,747067.0,28.9157,28.9397,28.9077,28.9317,747067.0
2015-10-15 15:20:00,36.18,36.23,36.17,36.18,948646.0,28.9317,28.9717,28.9237,28.9317,948646.0
2015-10-15 15:25:00,36.18,36.2,36.16,36.2,594358.0,28.9317,28.9477,28.9157,28.9477,594358.0
2015-10-15 15:30:00,36.19,36.21,36.17,36.18,484849.0,28.9397,28.9557,28.9237,28.9317,484849.0
2015-10-15 15:35:00,36.18,36.19,36.14,36.15,914451.0,28.9317,28.9397,28.8997,28.9077,914451.0
2015-10-15 15:40:00,36.15,36.17,36.14,36.17,906830.0,28.9077,28.9237,28.8997,28.9237,906830.0
2015-10-15 15:45:00,36.17,36.21,36.16,36.2,1655953.0,28.9237,28.9557,28.9157,28.9477,1655953.0
2015-10-15 15:50:00,36.19,36.22,36.18,36.22,2136612.0,28.9397,28.9637,28.9317,28.9637,2136612.0
2015-10-15 15:55:00,36.22,36.24,36.21,36.23,3951050.0,28.9637,28.9797,28.9557,28.9717,3951050.0
2015-10-16 09:30:00,36.09,36.1,36.02,36.04,3568031.0,28.8597,28.8677,28.8038,28.8198,3568031.0
2015-10-16 09:35:00,36.05,36.05,36.02,36.05,964061.0,28.8278,28.8278,28.8038,28.8278,964061.0
2015-10-16 09:40:00,36.05,36.05,36.0,36.01,1122561.0,28.8278,28.8278,28.7878,28.7958,1122561.0
2015-10-16 09:45:00,36.01,36.02,35.96,35.96,996872.0,28.7958,28.8038,28.7558,28.7558,996872.0
2015-10-16 09:50:00,35.96,36.01,35.96,36.0,481568.0,28.7558,28.7958,28.7558,28.7878,481568.0
2015-10-16 09:55:00,35.99,36.01,35.98,36.0,473920.0,28.7798,28.7958,28.7718,28.7878,473920.0
2015-10-16 10:00:00,36.01,36.01,35.96,35.99,344233.0,28.7958,28.7958,28.7558,28.7798,344233.0
2015-10-16 10:05:00,35.99,35.99,35.95,35.95,567810.0,28.7798,28.7798,28.7478,28.7478,567810.0
2015-10-16 10:10:00,35.95,35.98,35.95,35.96,379075.0,28.7478,28.7718,28.7478,28.7558,379075.0
2015-10-16 10:15:00,35.95,35.96,35.9,35.91,481717.0,28.7478,28.7558,28.7078,28.7158,481717.0
2015-10-16 10:20:00,35.91,35.95,35.91,35.91,622009.0,28.7158,28.7478,28.7158,28.7158,622009.0
2015-10-16 10:25:00,35.92,35.95,35.91,35.95,484136.0,28.7238,28.7478,28.7158,28.7478,484136.0
2015-10-16 10:30:00,35.95,35.95,35.92,35.92,350054.0,28.7478,28.7478,28.7238,28.7238,350054.0
2015-10-16 10:35:00,35.92,35.97,35.92,35.97,706311.0,28.7238,28.7638,28.7238,28.7638,706311.0
2015-10-16 10:40:00,35.96,35.98,35.94,35.94,433276.0,28.7558,28.7718,28.7398,28.7398,433276.0
2015-10-16 10:45:00,35.95,35.99,35.94,35.98,450769.0,28.7478,28.7798,28.7398,28.7718,450769.0
2015-10-16 10:50:00,35.99,35.99,35.96,35.98,502133.0,28.7798,28.7798,28.7558,28.7718,502133.0
2015-10-16 10:55:00,35.97,35.98,35.96,35.96,333106.0,28.7638,28.7718,28.7558,28.7558,333106.0
2015-10-16 11:00:00,35.96,35.98,35.96,35.97,470190.0,28.7558,28.7718,28.7558,28.7638,470190.0
2015-10-16 11:05:00,35.97,36.01,35.96,36.0,501687.0,28.7638,28.7958,28.7558,28.7878,501687.0
2015-10-16 11:10:00,36.0,36.01,35.98,35.99,424350.0,28.7878,28.7958,28.7718,28.7798,424350.0
2015-10-16 11:15:00,35.99,36.02,35.99,36.02,639642.0,28.7798,28.8038,28.7798,28.8038,639642.0
2015-10-16 11:20:00,36.02,36.04,36.01,36.02,785597.0,28.8038,28.8198,28.7958,28.8038,785597.0
2015-10-16 11:25:00,36.02,36.03,36.01,36.01,658022.0,28.8038,28.8118,28.7958,28.7958,658022.0
2015-10-16 11:30:00,36.02,36.06,36.01,36.06,986952.0,28.8038,28.8358,28.7958,28.8358,986952.0
2015-10-16 11:35:00,36.05,36.07,36.03,36.05,691551.0,28.8278,28.8437,28.8118,28.8278,691551.0
2015-10-16 11:40:00,36.05,36.06,36.04,36.05,302430.0,28.8278,28.8358,28.8198,28.8278,302430.0
2015-10-16 11:45:00,36.05,36.08,36.05,36.08,320696.0,28.8278,28.8517,28.8278,28.8517,320696.0
2015-10-16 11:50:00,36.08,36.12,36.07,36.12,668300.0,28.8517,28.8837,28.8437,28.8837,668300.0
2015-10-16 11:55:00,36.12,36.14,36.11,36.14,1044262.0,28.8837,28.8997,28.8757,28.8997,1044262.0
2015-10-16 12:00:00,36.13,36.14,36.09,36.09,289384.0,28.8917,28.8997,28.8597,28.8597,289384.0
2015-10-16 12:05:00,36.1,36.1,36.08,36.09,114608.0,28.8677,28.8677,28.8517,28.8597,114608.0
2015-10-16 12:10:00,36.08,36.09,36.07,36.08,97720.0,28.8517,28.8597,28.8437,28.8517,97720.0
2015-10-16 12:15:00,36.08,36.1,36.07,36.09,337275.0,28.8517,28.8677,28.8437,28.8597,337275.0
2015-10-16 12:20:00,36.09,36.11,36.09,36.09,622545.0,28.8597,28.8757,28.8597,28.8597,622545.0
2015-10-16 12:25:00,36.09,36.1,36.07,36.09,397239.0,28.8597,28.8677,28.8437,28.8597,397239.0
2015-10-16 12:30:00,36.08,36.1,36.08,36.09,276271.0,28.8517,28.8677,28.8517,28.8597,276271.0
2015-10-16 12:35:00,36.09,36.1,36.07,36.09,302222.0,28.8597,28.8677,28.8437,28.8597,302222.0
2015-10-16 12:40:00,36.09,36.1,36.07,36.07,127374.0,28.8597,28.8677,28.8437,28.8437,127374.0
2015-10-16 12:45:00,36.08,36.1,36.07,36.09,219982.0,28.8517,28.8677,28.8437,28.8597,219982.0
2015-10-16 12:50:00,36.1,36.11,36.08,36.11,503528.0,28.8677,28.8757,28.8517,28.8757,503528.0
2015-10-16 12:55:00,36.11,36.13,36.1,36.12,400686.0,28.8757,28.8917,28.8677,28.8837,400686.0
2015-10-16 13:00:00,36.12,36.14,36.1,36.14,362049.0,28.8837,28.8997,28.8677,28.8997,362049.0
2015-10-16 13:05:00,36.14,36.14,36.11,36.11,386829.0,28.8997,28.8997,28.8757,28.8757,386829.0
2015-10-16 13:10:00,36.12,36.15,36.11,36.14,530185.0,28.8837,28.9077,28.8757,28.8997,530185.0
2015-10-16 13:15:00,36.14,36.16,36.13,36.16,391494.0,28.8997,28.9157,28.8917,28.9157,391494.0
2015-10-16 13:20:00,36.16,36.18,36.15,36.17,236191.0,28.9157,28.9317,28.9077,28.9237,236191.0
2015-10-16 13:25:00,36.17,36.17,36.15,36.16,237939.0,28.9237,28.9237,28.9077,28.9157,237939.0
2015-10-16 13:30:00,36.15,36.17,36.15,36.16,464101.0,28.9077,28.9237,28.9077,28.9157,464101.0
2015-10-16 13:35:00,36.15,36.18,36.15,36.15,325009.0,28.9077,28.9317,28.9077,28.9077,325009.0
2015-10-16 13:40:00,36.16,36.16,36.15,36.15,282684.0,28.9157,28.9157,28.9077,28.9077,282684.0
2015-10-16 13:45:00,36.15,36.16,36.11,36.12,352106.0,28.9077,28.9157,28.8757,28.8837,352106.0
2015-10-16 13:50:00,36.11,36.12,36.09,36.09,414342.0,28.8757,28.8837,28.8597,28.8597,414342.0
2015-10-16 13:55:00,36.09,36.09,36.04,36.05,336964.0,28.8597,28.8597,28.8198,28.8278,336964.0
2015-10-16 14:00:00,36.05,36.06,36.02,36.03,631659.0,28.8278,28.8358,28.8038,28.8118,631659.0
2015-10-16 14:05:00,36.03,36.06,36.03,36.05,314105.0,28.8118,28.8358,28.8118,28.8278,314105.0
2015-10-16 14:10:00,36.05,36.08,36.04,36.08,162131.0,28.8278,28.8517,28.8198,28.8517,162131.0
2015-10-16 14:15:00,36.08,36.11,36.07,36.09,226410.0,28.8517,28.8757,28.8437,28.8597,226410.0
2015-10-16 14:20:00,36.09,36.11,36.07,36.11,276115.0,28.8597,28.8757,28.8437,28.8757,276115.0
2015-10-16 14:25:00,36.11,36.14,36.1,36.13,543126.0,28.8757,28.8997,28.8677,28.8917,543126.0
2015-10-16 14:30:00,36.14,36.14,36.12,36.14,393432.0,28.8997,28.8997,28.8837,28.8997,393432.0
2015-10-16 14:35:00,36.14,36.18,36.14,36.18,563498.0,28.8997,28.9317,28.8997,28.9317,563498.0
2015-10-16 14:40:00,36.18,36.2,36.16,36.19,772838.0,28.9317,28.9477,28.9157,28.9397,772838.0
2015-10-16 14:45:00,36.2,36.2,36.18,36.19,512420.0,28.9477,28.9477,28.9317,28.9397,512420.0
2015-10-16 14:50:00,36.19,36.21,36.18,36.2,556249.0,28.9397,28.9557,28.9317,28.9477,556249.0
2015-10-16 14:55:00,36.2,36.22,36.19,36.2,400264.0,28.9477,28.9637,28.9397,28.9477,400264.0
2015-10-16 15:00:00,36.2,36.22,36.2,36.2,369559.0,28.9477,28.9637,28.9477,28.9477,369559.0
2015-10-16 15:05:00,36.2,36.22,36.19,36.21,668429.0,28.9477,28.9637,28.9397,28.9557,668429.0
2015-10-16 15:10:00,36.2,36.21,36.19,36.19,410470.0,28.9477,28.9557,28.9397,28.9397,410470.0
2015-10-16 15:15:00,36.19,36.21,36.19,36.21,547098.0,28.9397,28.9557,28.9397,28.9557,547098.0
2015-10-16 15:20:00,36.2,36.22,36.2,36.22,319186.0,28.9477,28.9637,28.9477,28.9637,319186.0
2015-10-16 15:25:00,36.22,36.22,36.21,36.21,239598.0,28.9637,28.9637,28.9557,28.9557,239598.0
2015-10-16 15:30:00,36.21,36.26,36.21,36.23,846318.0,28.9557,28.9957,28.9557,28.9717,846318.0
2015-10-16 15:35:00,36.23,36.26,36.23,36.26,632606.0,28.9717,28.9957,28.9717,28.9957,632606.0
2015-10-16 15:40:00,36.26,36.26,36.22,36.22,807558.0,28.9957,28.9957,28.9637,28.9637,807558.0
2015-10-16 15:45:00,36.23,36.24,36.19,36.21,1413522.0,28.9717,28.9797,28.9397,28.9557,1413522.0
2015-10-16 15:50:00,36.21,36.24,36.2,36.23,2515414.0,28.9557,28.9797,28.9477,28.9717,2515414.0
2015-10-16 15:55:00,36.23,36.26,36.22,36.24,3366514.0,28.9717,28.9957,28.9637,28.9797,3366514.0
2015-10-19 09:30:00,35.87,35.88,35.85,35.86,953887.0,28.6838,28.6918,28.6678,28.6758,953887.0
2015-10-19 09:35:00,35.86,35.86,35.75,35.75,970366.0,28.6758,28.6758,28.5879,28.5879,970366.0
2015-10-19 09:40:00,35.75,35.8,35.72,35.77,1625168.0,28.5879,28.6278,28.5639,28.6038,1625168.0
2015-10-19 09:45:00,35.78,35.82,35.76,35.82,943450.0,28.6118,28.6438,28.5959,28.6438,943450.0
2015-10-19 09:50:00,35.81,35.86,35.81,35.86,354689.0,28.6358,28.6758,28.6358,28.6758,354689.0
2015-10-19 09:55:00,35.85,35.88,35.83,35.88,586014.0,28.6678,28.6918,28.6518,28.6918,586014.0
2015-10-19 10:00:00,35.88,35.89,35.84,35.87,910771.0,28.6918,28.6998,28.6598,28.6838,910771.0
2015-10-19 10:05:00,35.87,35.87,35.83,35.84,873305.0,28.6838,28.6838,28.6518,28.6598,873305.0
2015-10-19 10:10:00,35.84,35.9,35.83,35.88,757125.0,28.6598,28.7078,28.6518,28.6918,757125.0
2015-10-19 10:15:00,35.88,35.89,35.85,35.87,609302.0,28.6918,28.6998,28.6678,28.6838,609302.0
2015-10-19 10:20:00,35.87,35.89,35.84,35.84,385056.0,28.6838,28.6998,28.6598,28.6598,385056.0
2015-10-19 10:25:00,35.84,35.86,35.81,35.83,587757.0,28.6598,28.6758,28.6358,28.6518,587757.0
2015-10-19 10:30:00,35.83,35.83,35.8,35.83,467804.0,28.6518,28.6518,28.6278,28.6518,467804.0
2015-10-19 10:35:00,35.83,35.85,35.8,35.84,390420.0,28.6518,28.6678,28.6278,28.6598,390420.0
2015-10-19 10:40:00,35.84,35.88,35.83,35.87,515240.0,28.6598,28.6918,28.6518,28.6838,515240.0
2015-10-19 10:45:00,35.87,35.88,35.85,35.86,310963.0,28.6838,28.6918,28.6678,28.6758,310963.0
2015-10-19 10:50:00,35.86,35.87,35.83,35.85,193585.0,28.6758,28.6838,28.6518,28.6678,193585.0
2015-10-19 10:55:00,35.85,35.89,35.84,35.88,378233.0,28.6678,28.6998,28.6598,28.6918,378233.0
2015-10-19 11:00:00,35.88,35.89,35.84,35.84,1117210.0,28.6918,28.6998,28.6598,28.6598,1117210.0
2015-10-19 11:05:00,35.85,35.87,35.83,35.86,206928.0,28.6678,28.6838,28.6518,28.6758,206928.0
2015-10-19 11:10:00,35.85,35.86,35.83,35.85,182356.0,28.6678,28.6758,28.6518,28.6678,182356.0
2015-10-19 11:15:00,35.86,35.86,35.82,35.84,585136.0,28.6758,28.6758,28.6438,28.6598,585136.0
2015-10-19 11:20:00,35.84,35.87,35.83,35.87,121044.0,28.6598,28.6838,28.6518,28.6838,121044.0
2015-10-19 11:25:00,35.87,35.87,35.84,35.84,387229.0,28.6838,28.6838,28.6598,28.6598,387229.0
2015-10-19 11:30:00,35.84,35.89,35.84,35.88,313640.0,28.6598,28.6998,28.6598,28.6918,313640.0
2015-10-19 11:35:00,35.88,35.88,35.86,35.88,325360.0,28.6918,28.6918,28.6758,28.6918,325360.0
2015-10-19 11:40:00,35.88,35.88,35.86,35.86,149179.0,28.6918,28.6918,28.6758,28.6758,149179.0
2015-10-19 11:45:00,35.87,35.87,35.85,35.87,303683.0,28.6838,28.6838,28.6678,28.6838,303683.0
2015-10-19 11:50:00,35.87,35.88,35.85,35.85,281581.0,28.6838,28.6918,28.6678,28.6678,281581.0
2015-10-19 11:55:00,35.85,35.86,35.82,35.83,280151.0,28.6678,28.6758,28.6438,28.6518,280151.0
2015-10-19 12:00:00,35.83,35.87,35.83,35.83,716121.0,28.6518,28.6838,28.6518,28.6518,716121.0
2015-10-19 12:05:00,35.83,35.84,35.82,35.83,202292.0,28.6518,28.6598,28.6438,28.6518,202292.0
2015-10-19 12:10:00,35.82,35.84,35.81,35.82,147958.0,28.6438,28.6598,28.6358,28.6438,147958.0
2015-10-19 12:15:00,35.82,35.84,35.8,35.8,415175.0,28.6438,28.6598,28.6278,28.6278,415175.0
2015-10-19 12:20:00,35.81,35.83,35.77,35.78,479824.0,28.6358,28.6518,28.6038,28.6118,479824.0
2015-10-19 12:25:00,35.79,35.81,35.77,35.8,760578.0,28.6198,28.6358,28.6038,28.6278,760578.0
2015-10-19 12:30:00,35.8,35.8,35.78,35.8,389605.0,28.6278,28.6278,28.6118,28.6278,389605.0
2015-10-19 12:35:00,35.8,35.83,35.79,35.82,390512.0,28.6278,28.6518,28.6198,28.6438,390512.0
2015-10-19 12:40:00,35.82,35.83,35.8,35.81,179506.0,28.6438,28.6518,28.6278,28.6358,179506.0
2015-10-19 12:45:00,35.82,35.83,35.79,35.8,252458.0,28.6438,28.6518,28.6198,28.6278,252458.0
2015-10-19 12:50:00,35.8,35.8,35.77,35.79,488629.0,28.6278,28.6278,28.6038,28.6198,488629.0
2015-10-19 12:55:00,35.79,35.81,35.78,35.79,187655.0,28.6198,28.6358,28.6118,28.6198,187655.0
2015-10-19 13:00:00,35.79,35.8,35.78,35.79,154276.0,28.6198,28.6278,28.6118,28.6198,154276.0
2015-10-19 13:05:00,35.79,35.8,35.76,35.77,259087.0,28.6198,28.6278,28.5959,28.6038,259087.0
2015-10-19 13:10:00,35.77,35.79,35.75,35.76,197537.0,28.6038,28.6198,28.5879,28.5959,197537.0
2015-10-19 13:15:00,35.77,35.78,35.74,35.74,140678.0,28.6038,28.6118,28.5799,28.5799,140678.0
2015-10-19 13:20:00,35.75,35.76,35.73,35.76,206035.0,28.5879,28.5959,28.5719,28.5959,206035.0
2015-10-19 13:25:00,35.76,35.76,35.73,35.73,167485.0,28.5959,28.5959,28.5719,28.5719,167485.0
2015-10-19 13:30:00,35.73,35.74,35.71,35.72,568673.0,28.5719,28.5799,28.5559,28.5639,568673.0
2015-10-19 13:35:00,35.71,35.74,35.7,35.73,234955.0,28.5559,28.5799,28.5479,28.5719,234955.0
2015-10-19 13:40:00,35.73,35.76,35.73,35.74,325788.0,28.5719,28.5959,28.5719,28.5799,325788.0
2015-10-19 13:45:00,35.74,35.77,35.73,35.74,351458.0,28.5799,28.6038,28.5719,28.5799,351458.0
2015-10-19 13:50:00,35.74,35.79,35.74,35.78,221537.0,28.5799,28.6198,28.5799,28.6118,221537.0
2015-10-19 13:55:00,35.78,35.79,35.77,35.78,118707.0,28.6118,28.6198,28.6038,28.6118,118707.0
2015-10-19 14:00:00,35.77,35.78,35.75,35.77,89821.0,28.6038,28.6118,28.5879,28.6038,89821.0
2015-10-19 14:05:00,35.77,35.79,35.75,35.77,398449.0,28.6038,28.6198,28.5879,28.6038,398449.0
2015-10-19 14:10:00,35.77,35.78,35.74,35.77,265753.0,28.6038,28.6118,28.5799,28.6038,265753.0
2015-10-19 14:15:00,35.78,35.78,35.75,35.75,132704.0,28.6118,28.6118,28.5879,28.5879,132704.0
2015-10-19 14:20:00,35.76,35.77,35.73,35.76,126591.0,28.5959,28.6038,28.5719,28.5959,126591.0
2015-10-19 14:25:00,35.75,35.76,35.73,35.75,99972.0,28.5879,28.5959,28.5719,28.5879,99972.0
2015-10-19 14:30:00,35.75,35.77,35.74,35.75,138902.0,28.5879,28.6038,28.5799,28.5879,138902.0
2015-10-19 14:35:00,35.76,35.81,35.75,35.78,580028.0,28.5959,28.6358,28.5879,28.6118,580028.0
2015-10-19 14:40:00,35.79,35.79,35.77,35.79,232983.0,28.6198,28.6198,28.6038,28.6198,232983.0
2015-10-19 14:45:00,35.79,35.79,35.77,35.77,109562.0,28.6198,28.6198,28.6038,28.6038,109562.0
2015-10-19 14:50:00,35.77,35.81,35.77,35.78,300178.0,28.6038,28.6358,28.6038,28.6118,300178.0
2015-10-19 14:55:00,35.79,35.82,35.78,35.81,398355.0,28.6198,28.6438,28.6118,28.6358,398355.0
2015-10-19 15:00:00,35.81,35.83,35.79,35.82,349356.0,28.6358,28.6518,28.6198,28.6438,349356.0
2015-10-19 15:05:00,35.82,35.83,35.8,35.81,157343.0,28.6438,28.6518,28.6278,28.6358,157343.0
2015-10-19 15:10:00,35.8,35.82,35.79,35.81,138299.0,28.6278,28.6438,28.6198,28.6358,138299.0
2015-10-19 15:15:00,35.81,35.82,35.8,35.8,182809.0,28.6358,28.6438,28.6278,28.6278,182809.0
2015-10-19 15:20:00,35.8,35.83,35.8,35.83,139081.0,28.6278,28.6518,28.6278,28.6518,139081.0
2015-10-19 15:25:00,35.82,35.85,35.8,35.8,759651.0,28.6438,28.6678,28.6278,28.6278,759651.0
2015-10-19 15:30:00,35.8,35.82,35.79,35.8,389992.0,28.6278,28.6438,28.6198,28.6278,389992.0
2015-10-19 15:35:00,35.8,35.82,35.78,35.79,218025.0,28.6278,28.6438,28.6118,28.6198,218025.0
2015-10-19 15:40:00,35.79,35.8,35.77,35.79,315658.0,28.6198,28.6278,28.6038,28.6198,315658.0
2015-10-19 15:45:00,35.79,35.8,35.78,35.79,540909.0,28.6198,28.6278,28.6118,28.6198,540909.0
2015-10-19 15:50:00,35.8,35.8,35.77,35.79,563685.0,28.6278,28.6278,28.6038,28.6198,563685.0
2015-10-19 15:55:00,35.79,35.88,35.78,35.86,7037245.0,28.6198,28.6918,28.6118,28.6758,7037245.0
2015-10-20 09:30:00,35.79,35.87,35.79,35.81,1370943.0,28.6198,28.6838,28.6198,28.6358,1370943.0
2015-10-20 09:35:00,35.81,35.82,35.76,35.77,1336206.0,28.6358,28.6438,28.5959,28.6038,1336206.0
2015-10-20 09:40:00,35.77,35.8,35.76,35.78,940580.0,28.6038,28.6278,28.5959,28.6118,940580.0
2015-10-20 09:45:00,35.78,35.82,35.78,35.82,1095809.0,28.6118,28.6438,28.6118,28.6438,1095809.0
2015-10-20 09:50:00,35.82,35.85,35.81,35.84,477063.0,28.6438,28.6678,28.6358,28.6598,477063.0
2015-10-20 09:55:00,35.83,35.84,35.82,35.84,337660.0,28.6518,28.6598,28.6438,28.6598,337660.0
2015-10-20 10:00:00,35.84,35.85,35.81,35.82,501421.0,28.6598,28.6678,28.6358,28.6438,501421.0
2015-10-20 10:05:00,35.82,35.85,35.81,35.85,845093.0,28.6438,28.6678,28.6358,28.6678,845093.0
2015-10-20 10:10:00,35.84,35.86,35.81,35.81,854819.0,28.6598,28.6758,28.6358,28.6358,854819.0
2015-10-20 10:15:00,35.82,35.82,35.8,35.82,984653.0,28.6438,28.6438,28.6278,28.6438,984653.0
2015-10-20 10:20:00,35.82,35.86,35.81,35.82,651998.0,28.6438,28.6758,28.6358,28.6438,651998.0
2015-10-20 10:25:00,35.82,35.84,35.81,35.84,342043.0,28.6438,28.6598,28.6358,28.6598,342043.0
2015-10-20 10:30:00,35.84,35.85,35.83,35.84,728244.0,28.6598,28.6678,28.6518,28.6598,728244.0
2015-10-20 10:35:00,35.84,35.88,35.84,35.88,530259.0,28.6598,28.6918,28.6598,28.6918,530259.0
2015-10-20 10:40:00,35.88,35.93,35.87,35.91,1034904.0,28.6918,28.7318,28.6838,28.7158,1034904.0
2015-10-20 10:45:00,35.91,35.93,35.9,35.91,202906.0,28.7158,28.7318,28.7078,28.7158,202906.0
2015-10-20 10:50:00,35.91,35.92,35.9,35.91,272009.0,28.7158,28.7238,28.7078,28.7158,272009.0
2015-10-20 10:55:00,35.91,35.91,35.88,35.91,1177701.0,28.7158,28.7158,28.6918,28.7158,1177701.0
2015-10-20 11:00:00,35.91,35.92,35.86,35.88,497606.0,28.7158,28.7238,28.6758,28.6918,497606.0
2015-10-20 11:05:00,35.88,35.88,35.83,35.85,176419.0,28.6918,28.6918,28.6518,28.6678,176419.0
2015-10-20 11:10:00,35.85,35.85,35.81,35.84,210321.0,28.6678,28.6678,28.6358,28.6598,210321.0
2015-10-20 11:15:00,35.84,35.88,35.83,35.87,226821.0,28.6598,28.6918,28.6518,28.6838,226821.0
2015-10-20 11:20:00,35.88,35.88,35.85,35.88,222743.0,28.6918,28.6918,28.6678,28.6918,222743.0
2015-10-20 11:25:00,35.88,35.9,35.87,35.9,364391.0,28.6918,28.7078,28.6838,28.7078,364391.0
2015-10-20 11:30:00,35.9,35.9,35.84,35.85,301001.0,28.7078,28.7078,28.6598,28.6678,301001.0
2015-10-20 11:35:00,35.84,35.86,35.83,35.86,280164.0,28.6598,28.6758,28.6518,28.6758,280164.0
2015-10-20 11:40:00,35.86,35.9,35.85,35.88,372319.0,28.6758,28.7078,28.6678,28.6918,372319.0
2015-10-20 11:45:00,35.88,35.91,35.87,35.87,271411.0,28.6918,28.7158,28.6838,28.6838,271411.0
2015-10-20 11:50:00,35.88,35.9,35.82,35.83,672005.0,28.6918,28.7078,28.6438,28.6518,672005.0
2015-10-20 11:55:00,35.82,35.86,35.8,35.85,540105.0,28.6438,28.6758,28.6278,28.6678,540105.0
2015-10-20 12:00:00,35.84,35.85,35.82,35.84,473595.0,28.6598,28.6678,28.6438,28.6598,473595.0
2015-10-20 12:05:00,35.83,35.87,35.82,35.87,316818.0,28.6518,28.6838,28.6438,28.6838,316818.0
2015-10-20 12:10:00,35.87,35.88,35.86,35.87,137946.0,28.6838,28.6918,28.6758,28.6838,137946.0
2015-10-20 12:15:00,35.87,35.88,35.83,35.84,196211.0,28.6838,28.6918,28.6518,28.6598,196211.0
2015-10-20 12:20:00,35.83,35.85,35.81,35.82,229957.0,28.6518,28.6678,28.6358,28.6438,229957.0
2015-10-20 12:25:00,35.82,35.84,35.8,35.84,230072.0,28.6438,28.6598,28.6278,28.6598,230072.0
2015-10-20 12:30:00,35.84,35.84,35.81,35.83,188278.0,28.6598,28.6598,28.6358,28.6518,188278.0
2015-10-20 12:35:00,35.82,35.83,35.77,35.79,274233.0,28.6438,28.6518,28.6038,28.6198,274233.0
2015-10-20 12:40:00,35.79,35.82,35.78,35.82,140281.0,28.6198,28.6438,28.6118,28.6438,140281.0
2015-10-20 12:45:00,35.81,35.84,35.81,35.82,748028.0,28.6358,28.6598,28.6358,28.6438,748028.0
2015-10-20 12:50:00,35.81,35.84,35.81,35.84,194443.0,28.6358,28.6598,28.6358,28.6598,194443.0
2015-10-20 12:55:00,35.84,35.84,35.81,35.84,185724.0,28.6598,28.6598,28.6358,28.6598,185724.0
2015-10-20 13:00:00,35.84,35.84,35.81,35.82,192426.0,28.6598,28.6598,28.6358,28.6438,192426.0
2015-10-20 13:05:00,35.82,35.83,35.8,35.81,112608.0,28.6438,28.6518,28.6278,28.6358,112608.0
2015-10-20 13:10:00,35.81,35.83,35.8,35.82,218522.0,28.6358,28.6518,28.6278,28.6438,218522.0
2015-10-20 13:15:00,35.82,35.87,35.82,35.83,535584.0,28.6438,28.6838,28.6438,28.6518,535584.0
2015-10-20 13:20:00,35.83,35.85,35.82,35.83,370738.0,28.6518,28.6678,28.6438,28.6518,370738.0
2015-10-20 13:25:00,35.83,35.83,35.78,35.79,392699.0,28.6518,28.6518,28.6118,28.6198,392699.0
2015-10-20 13:30:00,35.79,35.79,35.75,35.78,177727.0,28.6198,28.6198,28.5879,28.6118,177727.0
2015-10-20 13:35:00,35.77,35.78,35.75,35.76,142997.0,28.6038,28.6118,28.5879,28.5959,142997.0
2015-10-20 13:40:00,35.75,35.79,35.75,35.77,512066.0,28.5879,28.6198,28.5879,28.6038,512066.0
2015-10-20 13:45:00,35.77,35.77,35.74,35.77,349262.0,28.6038,28.6038,28.5799,28.6038,349262.0
2015-10-20 13:50:00,35.76,35.77,35.72,35.73,972976.0,28.5959,28.6038,28.5639,28.5719,972976.0
2015-10-20 13:55:00,35.73,35.75,35.71,35.74,527434.0,28.5719,28.5879,28.5559,28.5799,527434.0
2015-10-20 14:00:00,35.74,35.78,35.73,35.77,437227.0,28.5799,28.6118,28.5719,28.6038,437227.0
2015-10-20 14:05:00,35.77,35.77,35.74,35.75,276028.0,28.6038,28.6038,28.5799,28.5879,276028.0
2015-10-20 14:10:00,35.74,35.78,35.74,35.76,285469.0,28.5799,28.6118,28.5799,28.5959,285469.0
2015-10-20 14:15:00,35.77,35.77,35.75,35.76,160877.0,28.6038,28.6038,28.5879,28.5959,160877.0
2015-10-20 14:20:00,35.76,35.77,35.74,35.76,180326.0,28.5959,28.6038,28.5799,28.5959,180326.0
2015-10-20 14:25:00,35.76,35.8,35.74,35.8,323565.0,28.5959,28.6278,28.5799,28.6278,323565.0
2015-10-20 14:30:00,35.8,35.81,35.78,35.8,387775.0,28.6278,28.6358,28.6118,28.6278,387775.0
2015-10-20 14:35:00,35.79,35.81,35.79,35.81,101463.0,28.6198,28.6358,28.6198,28.6358,101463.0
2015-10-20 14:40:00,35.81,35.84,35.81,35.83,470584.0,28.6358,28.6598,28.6358,28.6518,470584.0
2015-10-20 14:45:00,35.83,35.84,35.82,35.83,157330.0,28.6518,28.6598,28.6438,28.6518,157330.0
2015-10-20 14:50:00,35.84,35.86,35.82,35.84,386287.0,28.6598,28.6758,28.6438,28.6598,386287.0
2015-10-20 14:55:00,35.85,35.85,35.82,35.84,593242.0,28.6678,28.6678,28.6438,28.6598,593242.0
2015-10-20 15:00:00,35.84,35.88,35.84,35.86,1025102.0,28.6598,28.6918,28.6598,28.6758,1025102.0
2015-10-20 15:05:00,35.86,35.86,35.85,35.85,151419.0,28.6758,28.6758,28.6678,28.6678,151419.0
2015-10-20 15:10:00,35.85,35.86,35.84,35.85,332960.0,28.6678,28.6758,28.6598,28.6678,332960.0
2015-10-20 15:15:00,35.85,35.86,35.82,35.82,321816.0,28.6678,28.6758,28.6438,28.6438,321816.0
2015-10-20 15:20:00,35.83,35.86,35.82,35.86,111523.0,28.6518,28.6758,28.6438,28.6758,111523.0
2015-10-20 15:25:00,35.85,35.88,35.85,35.87,213872.0,28.6678,28.6918,28.6678,28.6838,213872.0
2015-10-20 15:30:00,35.87,35.87,35.81,35.82,320538.0,28.6838,28.6838,28.6358,28.6438,320538.0
2015-10-20 15:35:00,35.82,35.85,35.82,35.84,274834.0,28.6438,28.6678,28.6438,28.6598,274834.0
2015-10-20 15:40:00,35.84,35.86,35.83,35.84,760267.0,28.6598,28.6758,28.6518,28.6598,760267.0
2015-10-20 15:45:00,35.85,35.85,35.8,35.82,933674.0,28.6678,28.6678,28.6278,28.6438,933674.0
2015-10-20 15:50:00,35.81,35.85,35.8,35.84,1044930.0,28.6358,28.6678,28.6278,28.6598,1044930.0
2015-10-20 15:55:00,35.84,35.87,35.81,35.86,2616703.0,28.6598,28.6838,28.6358,28.6758,2616703.0
2015-10-21 09:30:00,35.64,35.67,35.59,35.61,2047127.0,28.4999,28.5239,28.4599,28.4759,2047127.0
2015-10-21 09:35:00,35.61,35.62,35.58,35.6,852549.0,28.4759,28.4839,28.4519,28.4679,852549.0
2015-10-21 09:40:00,35.59,35.66,35.59,35.65,1067889.0,28.4599,28.5159,28.4599,28.5079,1067889.0
2015-10-21 09:45:00,35.64,35.65,35.61,35.61,1482549.0,28.4999,28.5079,28.4759,28.4759,1482549.0
2015-10-21 09:50:00,35.61,35.62,35.56,35.57,1036174.0,28.4759,28.4839,28.4359,28.4439,1036174.0
2015-10-21 09:55:00,35.57,35.59,35.55,35.55,1846005.0,28.4439,28.4599,28.4279,28.4279,1846005.0
2015-10-21 10:00:00,35.55,35.56,35.5,35.53,1078557.0,28.4279,28.4359,28.3879,28.4119,1078557.0
2015-10-21 10:05:00,35.54,35.54,35.48,35.5,1179452.0,28.4199,28.4199,28.3719,28.3879,1179452.0
2015-10-21 10:10:00,35.5,35.51,35.48,35.49,762543.0,28.3879,28.3959,28.3719,28.3799,762543.0
2015-10-21 10:15:00,35.48,35.49,35.44,35.45,1062466.0,28.3719,28.3799,28.34,28.348,1062466.0
2015-10-21 10:20:00,35.45,35.45,35.42,35.42,437724.0,28.348,28.348,28.324,28.324,437724.0
2015-10-21 10:25:00,35.42,35.44,35.39,35.41,1167126.0,28.324,28.34,28.3,28.316,1167126.0
2015-10-21 10:30:00,35.41,35.42,35.36,35.36,618875.0,28.316,28.324,28.276,28.276,618875.0
2015-10-21 10:35:00,35.36,35.42,35.35,35.4,505654.0,28.276,28.324,28.268,28.308,505654.0
2015-10-21 10:40:00,35.4,35.49,35.4,35.48,564630.0,28.308,28.3799,28.308,28.3719,564630.0
2015-10-21 10:45:00,35.48,35.5,35.47,35.47,591190.0,28.3719,28.3879,28.364,28.364,591190.0
2015-10-21 10:50:00,35.47,35.52,35.46,35.51,476658.0,28.364,28.4039,28.356,28.3959,476658.0
2015-10-21 10:55:00,35.51,35.57,35.51,35.56,619176.0,28.3959,28.4439,28.3959,28.4359,619176.0
2015-10-21 11:00:00,35.57,35.57,35.53,35.54,692178.0,28.4439,28.4439,28.4119,28.4199,692178.0
2015-10-21 11:05:00,35.54,35.54,35.49,35.49,239037.0,28.4199,28.4199,28.3799,28.3799,239037.0
2015-10-21 11:10:00,35.49,35.5,35.47,35.49,183524.0,28.3799,28.3879,28.364,28.3799,183524.0
2015-10-21 11:15:00,35.5,35.56,35.49,35.55,593307.0,28.3879,28.4359,28.3799,28.4279,593307.0
2015-10-21 11:20:00,35.55,35.61,35.54,35.6,296148.0,28.4279,28.4759,28.4199,28.4679,296148.0
2015-10-21 11:25:00,35.59,35.61,35.58,35.59,259848.0,28.4599,28.4759,28.4519,28.4599,259848.0
2015-10-21 11:30:00,35.59,35.61,35.56,35.61,326342.0,28.4599,28.4759,28.4359,28.4759,326342.0
2015-10-21 11:35:00,35.61,35.61,35.57,35.59,216823.0,28.4759,28.4759,28.4439,28.4599,216823.0
2015-10-21 11:40:00,35.59,35.6,35.57,35.59,442612.0,28.4599,28.4679,28.4439,28.4599,442612.0
2015-10-21 11:45:00,35.58,35.59,35.55,35.55,261900.0,28.4519,28.4599,28.4279,28.4279,261900.0
2015-10-21 11:50:00,35.55,35.57,35.54,35.54,236699.0,28.4279,28.4439,28.4199,28.4199,236699.0
2015-10-21 11:55:00,35.54,35.56,35.53,35.53,479554.0,28.4199,28.4359,28.4119,28.4119,479554.0
2015-10-21 12:00:00,35.54,35.54,35.51,35.51,233903.0,28.4199,28.4199,28.3959,28.3959,233903.0
2015-10-21 12:05:00,35.51,35.54,35.5,35.53,155154.0,28.3959,28.4199,28.3879,28.4119,155154.0
2015-10-21 12:10:00,35.53,35.56,35.52,35.55,205878.0,28.4119,28.4359,28.4039,28.4279,205878.0
2015-10-21 12:15:00,35.55,35.56,35.53,35.54,135794.0,28.4279,28.4359,28.4119,28.4199,135794.0
2015-10-21 12:20:00,35.55,35.57,35.54,35.57,95584.0,28.4279,28.4439,28.4199,28.4439,95584.0
2015-10-21 12:25:00,35.57,35.57,35.55,35.55,50031.0,28.4439,28.4439,28.4279,28.4279,50031.0
2015-10-21 12:30:00,35.56,35.56,35.54,35.56,49391.0,28.4359,28.4359,28.4199,28.4359,49391.0
2015-10-21 12:35:00,35.56,35.57,35.55,35.57,149592.0,28.4359,28.4439,28.4279,28.4439,149592.0
2015-10-21 12:40:00,35.57,35.58,35.55,35.57,130515.0,28.4439,28.4519,28.4279,28.4439,130515.0
2015-10-21 12:45:00,35.57,35.58,35.55,35.58,137939.0,28.4439,28.4519,28.4279,28.4519,137939.0
2015-10-21 12:50:00,35.58,35.59,35.56,35.59,120304.0,28.4519,28.4599,28.4359,28.4599,120304.0
2015-10-21 12:55:00,35.59,35.59,35.53,35.53,118082.0,28.4599,28.4599,28.4119,28.4119,118082.0
2015-10-21 13:00:00,35.53,35.54,35.5,35.52,182809.0,28.4119,28.4199,28.3879,28.4039,182809.0
2015-10-21 13:05:00,35.52,35.53,35.49,35.51,292578.0,28.4039,28.4119,28.3799,28.3959,292578.0
2015-10-21 13:10:00,35.5,35.51,35.49,35.49,213635.0,28.3879,28.3959,28.3799,28.3799,213635.0
2015-10-21 13:15:00,35.5,35.5,35.42,35.43,431383.0,28.3879,28.3879,28.324,28.332,431383.0
2015-10-21 13:20:00,35.42,35.46,35.41,35.42,2739436.0,28.324,28.356,28.316,28.324,2739436.0
2015-10-21 13:25:00,35.41,35.42,35.36,35.37,1049746.0,28.316,28.324,28.276,28.284,1049746.0
2015-10-21 13:30:00,35.36,35.43,35.35,35.4,1020812.0,28.276,28.332,28.268,28.308,1020812.0
2015-10-21 13:35:00,35.41,35.41,35.37,35.38,412347.0,28.316,28.316,28.284,28.292,412347.0
2015-10-21 13:40:00,35.39,35.45,35.38,35.4,906243.0,28.3,28.348,28.292,28.308,906243.0
2015-10-21 13:45:00,35.41,35.43,35.39,35.43,271513.0,28.316,28.332,28.3,28.332,271513.0
2015-10-21 13:50:00,35.42,35.47,35.41,35.47,503297.0,28.324,28.364,28.316,28.364,503297.0
2015-10-21 13:55:00,35.47,35.48,35.43,35.43,936425.0,28.364,28.3719,28.332,28.332,936425.0
2015-10-21 14:00:00,35.43,35.45,35.41,35.43,297558.0,28.332,28.348,28.316,28.332,297558.0
2015-10-21 14:05:00,35.43,35.46,35.41,35.44,204149.0,28.332,28.356,28.316,28.34,204149.0
2015-10-21 14:10:00,35.45,35.47,35.44,35.47,216375.0,28.348,28.364,28.34,28.364,216375.0
2015-10-21 14:15:00,35.46,35.49,35.45,35.48,403843.0,28.356,28.3799,28.348,28.3719,403843.0
2015-10-21 14:20:00,35.48,35.49,35.45,35.45,398958.0,28.3719,28.3799,28.348,28.348,398958.0
2015-10-21 14:25:00,35.45,35.49,35.44,35.48,596079.0,28.348,28.3799,28.34,28.3719,596079.0
2015-10-21 14:30:00,35.48,35.49,35.47,35.49,257786.0,28.3719,28.3799,28.364,28.3799,257786.0
2015-10-21 14:35:00,35.49,35.57,35.49,35.56,446630.0,28.3799,28.4439,28.3799,28.4359,446630.0
2015-10-21 14:40:00,35.56,35.59,35.56,35.57,497867.0,28.4359,28.4599,28.4359,28.4439,497867.0
2015-10-21 14:45:00,35.57,35.57,35.51,35.54,484395.0,28.4439,28.4439,28.3959,28.4199,484395.0
2015-10-21 14:50:00,35.53,35.55,35.52,35.54,239437.0,28.4119,28.4279,28.4039,28.4199,239437.0
2015-10-21 14:55:00,35.55,35.55,35.5,35.5,308581.0,28.4279,28.4279,28.3879,28.3879,308581.0
2015-10-21 15:00:00,35.51,35.54,35.5,35.54,396989.0,28.3959,28.4199,28.3879,28.4199,396989.0
2015-10-21 15:05:00,35.54,35.57,35.54,35.56,397771.0,28.4199,28.4439,28.4199,28.4359,397771.0
2015-10-21 15:10:00,35.55,35.56,35.47,35.48,461722.0,28.4279,28.4359,28.364,28.3719,461722.0
2015-10-21 15:15:00,35.48,35.48,35.42,35.43,364164.0,28.3719,28.3719,28.324,28.332,364164.0
2015-10-21 15:20:00,35.42,35.5,35.42,35.46,846319.0,28.324,28.3879,28.324,28.356,846319.0
2015-10-21 15:25:00,35.46,35.48,35.45,35.47,268666.0,28.356,28.3719,28.348,28.364,268666.0
2015-10-21 15:30:00,35.46,35.46,35.42,35.46,231074.0,28.356,28.356,28.324,28.356,231074.0
2015-10-21 15:35:00,35.46,35.47,35.43,35.46,324435.0,28.356,28.364,28.332,28.356,324435.0
2015-10-21 15:40:00,35.47,35.47,35.42,35.43,679259.0,28.364,28.364,28.324,28.332,679259.0
2015-10-21 15:45:00,35.43,35.44,35.4,35.4,884318.0,28.332,28.34,28.308,28.308,884318.0
2015-10-21 15:50:00,35.4,35.41,35.35,35.36,2196619.0,28.308,28.316,28.268,28.276,2196619.0
2015-10-21 15:55:00,35.36,35.37,35.33,35.37,3050610.0,28.276,28.284,28.252,28.284,3050610.0
2015-10-22 09:30:00,35.72,35.79,35.72,35.79,2559497.0,28.5639,28.6198,28.5639,28.6198,2559497.0
2015-10-22 09:35:00,35.79,35.8,35.74,35.8,1571060.0,28.6198,28.6278,28.5799,28.6278,1571060.0
2015-10-22 09:40:00,35.8,35.93,35.79,35.92,2571153.0,28.6278,28.7318,28.6198,28.7238,2571153.0
2015-10-22 09:45:00,35.93,35.99,35.91,35.98,2068127.0,28.7318,28.7798,28.7158,28.7718,2068127.0
2015-10-22 09:50:00,35.98,36.0,35.95,35.96,644068.0,28.7718,28.7878,28.7478,28.7558,644068.0
2015-10-22 09:55:00,35.97,35.99,35.94,35.97,385856.0,28.7638,28.7798,28.7398,28.7638,385856.0
2015-10-22 10:00:00,35.98,35.99,35.95,35.96,725208.0,28.7718,28.7798,28.7478,28.7558,725208.0
2015-10-22 10:05:00,35.96,35.99,35.93,35.94,581162.0,28.7558,28.7798,28.7318,28.7398,581162.0
2015-10-22 10:10:00,35.94,35.95,35.91,35.93,383762.0,28.7398,28.7478,28.7158,28.7318,383762.0
2015-10-22 10:15:00,35.94,35.97,35.92,35.97,250214.0,28.7398,28.7638,28.7238,28.7638,250214.0
2015-10-22 10:20:00,35.97,35.97,35.93,35.94,303429.0,28.7638,28.7638,28.7318,28.7398,303429.0
2015-10-22 10:25:00,35.94,35.95,35.9,35.92,724472.0,28.7398,28.7478,28.7078,28.7238,724472.0
2015-10-22 10:30:00,35.91,35.94,35.9,35.91,551495.0,28.7158,28.7398,28.7078,28.7158,551495.0
2015-10-22 10:35:00,35.91,35.95,35.91,35.91,646285.0,28.7158,28.7478,28.7158,28.7158,646285.0
2015-10-22 10:40:00,35.91,35.97,35.91,35.95,402747.0,28.7158,28.7638,28.7158,28.7478,402747.0
2015-10-22 10:45:00,35.96,36.0,35.94,35.99,856860.0,28.7558,28.7878,28.7398,28.7798,856860.0
2015-10-22 10:50:00,36.0,36.0,35.94,35.94,282746.0,28.7878,28.7878,28.7398,28.7398,282746.0
2015-10-22 10:55:00,35.94,35.98,35.94,35.98,422663.0,28.7398,28.7718,28.7398,28.7718,422663.0
2015-10-22 11:00:00,35.98,35.98,35.95,35.97,354446.0,28.7718,28.7718,28.7478,28.7638,354446.0
2015-10-22 11:05:00,35.97,35.97,35.95,35.97,228979.0,28.7638,28.7638,28.7478,28.7638,228979.0
2015-10-22 11:10:00,35.97,35.98,35.95,35.98,184138.0,28.7638,28.7718,28.7478,28.7718,184138.0
2015-10-22 11:15:00,35.98,35.99,35.97,35.98,473080.0,28.7718,28.7798,28.7638,28.7718,473080.0
2015-10-22 11:20:00,35.98,36.0,35.96,35.98,1423635.0,28.7718,28.7878,28.7558,28.7718,1423635.0
2015-10-22 11:25:00,35.98,35.98,35.95,35.97,226195.0,28.7718,28.7718,28.7478,28.7638,226195.0
2015-10-22 11:30:00,35.97,35.98,35.96,35.97,374829.0,28.7638,28.7718,28.7558,28.7638,374829.0
2015-10-22 11:35:00,35.97,35.98,35.96,35.98,271831.0,28.7638,28.7718,28.7558,28.7718,271831.0
2015-10-22 11:40:00,35.98,36.0,35.97,36.0,182577.0,28.7718,28.7878,28.7638,28.7878,182577.0
2015-10-22 11:45:00,36.0,36.04,35.99,36.04,388752.0,28.7878,28.8198,28.7798,28.8198,388752.0
2015-10-22 11:50:00,36.04,36.07,36.03,36.03,390328.0,28.8198,28.8437,28.8118,28.8118,390328.0
2015-10-22 11:55:00,36.03,36.04,36.01,36.02,86179.0,28.8118,28.8198,28.7958,28.8038,86179.0
2015-10-22 12:00:00,36.01,36.02,36.0,36.02,63926.0,28.7958,28.8038,28.7878,28.8038,63926.0
2015-10-22 12:05:00,36.02,36.04,36.02,36.04,102028.0,28.8038,28.8198,28.8038,28.8198,102028.0
2015-10-22 12:10:00,36.04,36.06,36.03,36.04,352105.0,28.8198,28.8358,28.8118,28.8198,352105.0
2015-10-22 12:15:00,36.04,36.04,36.01,36.04,230462.0,28.8198,28.8198,28.7958,28.8198,230462.0
2015-10-22 12:20:00,36.04,36.08,36.03,36.07,349226.0,28.8198,28.8517,28.8118,28.8437,349226.0
2015-10-22 12:25:00,36.07,36.1,36.06,36.09,279585.0,28.8437,28.8677,28.8358,28.8597,279585.0
2015-10-22 12:30:00,36.09,36.11,36.08,36.09,183950.0,28.8597,28.8757,28.8517,28.8597,183950.0
2015-10-22 12:35:00,36.1,36.11,36.09,36.11,255386.0,28.8677,28.8757,28.8597,28.8757,255386.0
2015-10-22 12:40:00,36.11,36.14,36.1,36.12,376894.0,28.8757,28.8997,28.8677,28.8837,376894.0
2015-10-22 12:45:00,36.12,36.14,36.11,36.14,108089.0,28.8837,28.8997,28.8757,28.8997,108089.0
2015-10-22 12:50:00,36.14,36.14,36.11,36.11,357956.0,28.8997,28.8997,28.8757,28.8757,357956.0
2015-10-22 12:55:00,36.12,36.12,36.09,36.12,511938.0,28.8837,28.8837,28.8597,28.8837,511938.0
2015-10-22 13:00:00,36.12,36.13,36.1,36.13,466803.0,28.8837,28.8917,28.8677,28.8917,466803.0
2015-10-22 13:05:00,36.13,36.14,36.12,36.13,199017.0,28.8917,28.8997,28.8837,28.8917,199017.0
2015-10-22 13:10:00,36.13,36.14,36.12,36.14,182892.0,28.8917,28.8997,28.8837,28.8997,182892.0
2015-10-22 13:15:00,36.14,36.14,36.11,36.12,192631.0,28.8997,28.8997,28.8757,28.8837,192631.0
2015-10-22 13:20:00,36.11,36.14,36.11,36.14,355479.0,28.8757,28.8997,28.8757,28.8997,355479.0
2015-10-22 13:25:00,36.14,36.14,36.08,36.11,467995.0,28.8997,28.8997,28.8517,28.8757,467995.0
2015-10-22 13:30:00,36.11,36.12,36.11,36.12,246263.0,28.8757,28.8837,28.8757,28.8837,246263.0
2015-10-22 13:35:00,36.12,36.12,36.11,36.12,165503.0,28.8837,28.8837,28.8757,28.8837,165503.0
2015-10-22 13:40:00,36.12,36.12,36.08,36.09,340521.0,28.8837,28.8837,28.8517,28.8597,340521.0
2015-10-22 13:45:00,36.09,36.09,36.06,36.07,300714.0,28.8597,28.8597,28.8358,28.8437,300714.0
2015-10-22 13:50:00,36.06,36.07,36.04,36.05,302269.0,28.8358,28.8437,28.8198,28.8278,302269.0
2015-10-22 13:55:00,36.05,36.08,36.04,36.04,351222.0,28.8278,28.8517,28.8198,28.8198,351222.0
2015-10-22 14:00:00,36.04,36.06,36.03,36.05,306189.0,28.8198,28.8358,28.8118,28.8278,306189.0
2015-10-22 14:05:00,36.04,36.04,36.01,36.02,580961.0,28.8198,28.8198,28.7958,28.8038,580961.0
2015-10-22 14:10:00,36.02,36.05,36.02,36.04,295954.0,28.8038,28.8278,28.8038,28.8198,295954.0
2015-10-22 14:15:00,36.03,36.04,35.99,36.01,235720.0,28.8118,28.8198,28.7798,28.7958,235720.0
2015-10-22 14:20:00,36.01,36.03,35.99,36.01,239354.0,28.7958,28.8118,28.7798,28.7958,239354.0
2015-10-22 14:25:00,36.02,36.06,36.01,36.05,451197.0,28.8038,28.8358,28.7958,28.8278,451197.0
2015-10-22 14:30:00,36.05,36.05,36.01,36.02,413745.0,28.8278,28.8278,28.7958,28.8038,413745.0
2015-10-22 14:35:00,36.02,36.07,36.02,36.07,285461.0,28.8038,28.8437,28.8038,28.8437,285461.0
2015-10-22 14:40:00,36.07,36.09,36.05,36.08,273234.0,28.8437,28.8597,28.8278,28.8517,273234.0
2015-10-22 14:45:00,36.08,36.1,36.07,36.09,647774.0,28.8517,28.8677,28.8437,28.8597,647774.0
2015-10-22 14:50:00,36.09,36.12,36.08,36.12,504029.0,28.8597,28.8837,28.8517,28.8837,504029.0
2015-10-22 14:55:00,36.12,36.14,36.11,36.13,523955.0,28.8837,28.8997,28.8757,28.8917,523955.0
2015-10-22 15:00:00,36.13,36.13,36.08,36.11,331781.0,28.8917,28.8917,28.8517,28.8757,331781.0
2015-10-22 15:05:00,36.11,36.11,36.05,36.05,816835.0,28.8757,28.8757,28.8278,28.8278,816835.0
2015-10-22 15:10:00,36.06,36.1,36.05,36.09,252287.0,28.8358,28.8677,28.8278,28.8597,252287.0
2015-10-22 15:15:00,36.09,36.12,36.09,36.1,261239.0,28.8597,28.8837,28.8597,28.8677,261239.0
2015-10-22 15:20:00,36.1,36.12,36.08,36.09,620388.0,28.8677,28.8837,28.8517,28.8597,620388.0
2015-10-22 15:25:00,36.09,36.15,36.09,36.15,276436.0,28.8597,28.9077,28.8597,28.9077,276436.0
2015-10-22 15:30:00,36.15,36.16,36.13,36.15,1068584.0,28.9077,28.9157,28.8917,28.9077,1068584.0
2015-10-22 15:35:00,36.14,36.15,36.12,36.13,398079.0,28.8997,28.9077,28.8837,28.8917,398079.0
2015-10-22 15:40:00,36.13,36.14,36.12,36.14,1444423.0,28.8917,28.8997,28.8837,28.8997,1444423.0
2015-10-22 15:45:00,36.14,36.15,36.11,36.13,1726063.0,28.8997,28.9077,28.8757,28.8917,1726063.0
2015-10-22 15:50:00,36.13,36.14,36.12,36.13,1627881.0,28.8917,28.8997,28.8837,28.8917,1627881.0
2015-10-22 15:55:00,36.13,36.14,36.08,36.09,4392036.0,28.8917,28.8997,28.8517,28.8597,4392036.0
2015-10-23 09:30:00,36.35,36.42,36.34,36.41,2213251.0,29.0677,29.1236,29.0597,29.1156,2213251.0
2015-10-23 09:35:00,36.41,36.42,36.33,36.37,1346375.0,29.1156,29.1236,29.0517,29.0836,1346375.0
2015-10-23 09:40:00,36.37,36.38,36.32,36.36,1587414.0,29.0836,29.0916,29.0437,29.0756,1587414.0
2015-10-23 09:45:00,36.36,36.36,36.33,36.34,1191004.0,29.0756,29.0756,29.0517,29.0597,1191004.0
2015-10-23 09:50:00,36.34,36.38,36.34,36.37,583419.0,29.0597,29.0916,29.0597,29.0836,583419.0
2015-10-23 09:55:00,36.36,36.39,36.36,36.36,1026103.0,29.0756,29.0996,29.0756,29.0756,1026103.0
2015-10-23 10:00:00,36.37,36.38,36.33,36.34,1084540.0,29.0836,29.0916,29.0517,29.0597,1084540.0
2015-10-23 10:05:00,36.33,36.35,36.3,36.32,783343.0,29.0517,29.0677,29.0277,29.0437,783343.0
2015-10-23 10:10:00,36.32,36.32,36.27,36.29,501316.0,29.0437,29.0437,29.0037,29.0197,501316.0
2015-10-23 10:15:00,36.29,36.31,36.24,36.27,1110110.0,29.0197,29.0357,28.9797,29.0037,1110110.0
2015-10-23 10:20:00,36.27,36.29,36.24,36.25,2110262.0,29.0037,29.0197,28.9797,28.9877,2110262.0
2015-10-23 10:25:00,36.25,36.27,36.24,36.24,811312.0,28.9877,29.0037,28.9797,28.9797,811312.0
2015-10-23 10:30:00,36.25,36.29,36.24,36.29,1378134.0,28.9877,29.0197,28.9797,29.0197,1378134.0
2015-10-23 10:35:00,36.29,36.33,36.28,36.33,753699.0,29.0197,29.0517,29.0117,29.0517,753699.0
2015-10-23 10:40:00,36.33,36.37,36.32,36.34,515481.0,29.0517,29.0836,29.0437,29.0597,515481.0
2015-10-23 10:45:00,36.34,36.35,36.31,36.32,896543.0,29.0597,29.0677,29.0357,29.0437,896543.0
2015-10-23 10:50:00,36.32,36.33,36.29,36.31,651521.0,29.0437,29.0517,29.0197,29.0357,651521.0
2015-10-23 10:55:00,36.31,36.33,36.28,36.33,1207201.0,29.0357,29.0517,29.0117,29.0517,1207201.0
2015-10-23 11:00:00,36.33,36.35,36.32,36.34,544202.0,29.0517,29.0677,29.0437,29.0597,544202.0
2015-10-23 11:05:00,36.33,36.35,36.33,36.34,507673.0,29.0517,29.0677,29.0517,29.0597,507673.0
2015-10-23 11:10:00,36.34,36.34,36.31,36.32,526463.0,29.0597,29.0597,29.0357,29.0437,526463.0
2015-10-23 11:15:00,36.32,36.33,36.27,36.27,388294.0,29.0437,29.0517,29.0037,29.0037,388294.0
2015-10-23 11:20:00,36.27,36.3,36.26,36.28,1212482.0,29.0037,29.0277,28.9957,29.0117,1212482.0
2015-10-23 11:25:00,36.28,36.29,36.26,36.27,128716.0,29.0117,29.0197,28.9957,29.0037,128716.0
2015-10-23 11:30:00,36.27,36.27,36.21,36.22,1326042.0,29.0037,29.0037,28.9557,28.9637,1326042.0
2015-10-23 11:35:00,36.22,36.23,36.14,36.18,1593881.0,28.9637,28.9717,28.8997,28.9317,1593881.0
2015-10-23 11:40:00,36.17,36.22,36.17,36.22,558189.0,28.9237,28.9637,28.9237,28.9637,558189.0
2015-10-23 11:45:00,36.22,36.22,36.19,36.2,448018.0,28.9637,28.9637,28.9397,28.9477,448018.0
2015-10-23 11:50:00,36.2,36.24,36.2,36.23,612965.0,28.9477,28.9797,28.9477,28.9717,612965.0
2015-10-23 11:55:00,36.23,36.25,36.2,36.23,626639.0,28.9717,28.9877,28.9477,28.9717,626639.0
2015-10-23 12:00:00,36.23,36.25,36.2,36.25,486669.0,28.9717,28.9877,28.9477,28.9877,486669.0
2015-10-23 12:05:00,36.25,36.26,36.21,36.24,342898.0,28.9877,28.9957,28.9557,28.9797,342898.0
2015-10-23 12:10:00,36.24,36.24,36.21,36.22,132597.0,28.9797,28.9797,28.9557,28.9637,132597.0
2015-10-23 12:15:00,36.21,36.25,36.21,36.24,187297.0,28.9557,28.9877,28.9557,28.9797,187297.0
2015-10-23 12:20:00,36.24,36.27,36.24,36.25,804866.0,28.9797,29.0037,28.9797,28.9877,804866.0
2015-10-23 12:25:00,36.26,36.29,36.25,36.27,140160.0,28.9957,29.0197,28.9877,29.0037,140160.0
2015-10-23 12:30:00,36.27,36.29,36.26,36.27,261640.0,29.0037,29.0197,28.9957,29.0037,261640.0
2015-10-23 12:35:00,36.27,36.28,36.26,36.27,207724.0,29.0037,29.0117,28.9957,29.0037,207724.0
2015-10-23 12:40:00,36.26,36.27,36.24,36.26,124465.0,28.9957,29.0037,28.9797,28.9957,124465.0
2015-10-23 12:45:00,36.26,36.27,36.24,36.25,381793.0,28.9957,29.0037,28.9797,28.9877,381793.0
2015-10-23 12:50:00,36.25,36.26,36.23,36.24,386052.0,28.9877,28.9957,28.9717,28.9797,386052.0
2015-10-23 12:55:00,36.24,36.27,36.24,36.27,122361.0,28.9797,29.0037,28.9797,29.0037,122361.0
2015-10-23 13:00:00,36.27,36.27,36.21,36.23,199240.0,29.0037,29.0037,28.9557,28.9717,199240.0
2015-10-23 13:05:00,36.22,36.26,36.21,36.24,214958.0,28.9637,28.9957,28.9557,28.9797,214958.0
2015-10-23 13:10:00,36.24,36.25,36.23,36.25,94472.0,28.9797,28.9877,28.9717,28.9877,94472.0
2015-10-23 13:15:00,36.25,36.28,36.24,36.27,327290.0,28.9877,29.0117,28.9797,29.0037,327290.0
2015-10-23 13:20:00,36.28,36.29,36.26,36.27,176078.0,29.0117,29.0197,28.9957,29.0037,176078.0
2015-10-23 13:25:00,36.27,36.31,36.27,36.3,274509.0,29.0037,29.0357,29.0037,29.0277,274509.0
2015-10-23 13:30:00,36.3,36.31,36.29,36.3,134576.0,29.0277,29.0357,29.0197,29.0277,134576.0
2015-10-23 13:35:00,36.31,36.32,36.29,36.29,470273.0,29.0357,29.0437,29.0197,29.0197,470273.0
2015-10-23 13:40:00,36.29,36.31,36.28,36.29,165975.0,29.0197,29.0357,29.0117,29.0197,165975.0
2015-10-23 13:45:00,36.3,36.3,36.27,36.3,400314.0,29.0277,29.0277,29.0037,29.0277,400314.0
2015-10-23 13:50:00,36.3,36.31,36.27,36.28,515441.0,29.0277,29.0357,29.0037,29.0117,515441.0
2015-10-23 13:55:00,36.28,36.29,36.26,36.27,192136.0,29.0117,29.0197,28.9957,29.0037,192136.0
2015-10-23 14:00:00,36.27,36.3,36.26,36.29,136800.0,29.0037,29.0277,28.9957,29.0197,136800.0
2015-10-23 14:05:00,36.3,36.31,36.29,36.31,300912.0,29.0277,29.0357,29.0197,29.0357,300912.0
2015-10-23 14:10:00,36.31,36.32,36.28,36.29,706354.0,29.0357,29.0437,29.0117,29.0197,706354.0
2015-10-23 14:15:00,36.29,36.33,36.28,36.33,205640.0,29.0197,29.0517,29.0117,29.0517,205640.0
2015-10-23 14:20:00,36.33,36.34,36.3,36.33,344777.0,29.0517,29.0597,29.0277,29.0517,344777.0
2015-10-23 14:25:00,36.34,36.35,36.32,36.34,321294.0,29.0597,29.0677,29.0437,29.0597,321294.0
2015-10-23 14:30:00,36.34,36.34,36.33,36.34,115425.0,29.0597,29.0597,29.0517,29.0597,115425.0
2015-10-23 14:35:00,36.34,36.37,36.33,36.36,604126.0,29.0597,29.0836,29.0517,29.0756,604126.0
2015-10-23 14:40:00,36.36,36.39,36.36,36.39,445819.0,29.0756,29.0996,29.0756,29.0996,445819.0
2015-10-23 14:45:00,36.39,36.41,36.38,36.41,255004.0,29.0996,29.1156,29.0916,29.1156,255004.0
2015-10-23 14:50:00,36.41,36.41,36.38,36.39,179444.0,29.1156,29.1156,29.0916,29.0996,179444.0
2015-10-23 14:55:00,36.39,36.39,36.36,36.36,137854.0,29.0996,29.0996,29.0756,29.0756,137854.0
2015-10-23 15:00:00,36.37,36.38,36.35,36.37,342820.0,29.0836,29.0916,29.0677,29.0836,342820.0
2015-10-23 15:05:00,36.37,36.37,36.31,36.31,537172.0,29.0836,29.0836,29.0357,29.0357,537172.0
2015-10-23 15:10:00,36.32,36.34,36.29,36.3,389316.0,29.0437,29.0597,29.0197,29.0277,389316.0
2015-10-23 15:15:00,36.3,36.32,36.29,36.31,341716.0,29.0277,29.0437,29.0197,29.0357,341716.0
2015-10-23 15:20:00,36.32,36.32,36.29,36.29,565080.0,29.0437,29.0437,29.0197,29.0197,565080.0
2015-10-23 15:25:00,36.29,36.3,36.27,36.28,239570.0,29.0197,29.0277,29.0037,29.0117,239570.0
2015-10-23 15:30:00,36.29,36.32,36.28,36.32,258481.0,29.0197,29.0437,29.0117,29.0437,258481.0
2015-10-23 15:35:00,36.31,36.32,36.29,36.3,323745.0,29.0357,29.0437,29.0197,29.0277,323745.0
2015-10-23 15:40:00,36.3,36.33,36.3,36.32,367649.0,29.0277,29.0517,29.0277,29.0437,367649.0
2015-10-23 15:45:00,36.32,36.34,36.31,36.34,654024.0,29.0437,29.0597,29.0357,29.0597,654024.0
2015-10-23 15:50:00,36.34,36.35,36.32,36.34,864901.0,29.0597,29.0677,29.0437,29.0597,864901.0
2015-10-23 15:55:00,36.35,36.35,36.27,36.28,2334036.0,29.0677,29.0677,29.0037,29.0117,2334036.0
2015-10-26 09:30:00,36.11,36.13,36.06,36.09,2133784.0,28.8757,28.8917,28.8358,28.8597,2133784.0
2015-10-26 09:35:00,36.1,36.11,36.07,36.07,662109.0,28.8677,28.8757,28.8437,28.8437,662109.0
2015-10-26 09:40:00,36.07,36.07,36.0,36.01,1695591.0,28.8437,28.8437,28.7878,28.7958,1695591.0
2015-10-26 09:45:00,36.01,36.03,35.96,35.97,1031253.0,28.7958,28.8118,28.7558,28.7638,1031253.0
2015-10-26 09:50:00,35.97,35.98,35.95,35.98,1032184.0,28.7638,28.7718,28.7478,28.7718,1032184.0
2015-10-26 09:55:00,35.97,36.0,35.97,35.98,378933.0,28.7638,28.7878,28.7638,28.7718,378933.0
2015-10-26 10:00:00,35.97,36.02,35.96,36.0,534658.0,28.7638,28.8038,28.7558,28.7878,534658.0
2015-10-26 10:05:00,36.0,36.02,35.99,36.0,592395.0,28.7878,28.8038,28.7798,28.7878,592395.0
2015-10-26 10:10:00,36.0,36.0,35.93,35.93,903444.0,28.7878,28.7878,28.7318,28.7318,903444.0
2015-10-26 10:15:00,35.94,35.94,35.92,35.92,931584.0,28.7398,28.7398,28.7238,28.7238,931584.0
2015-10-26 10:20:00,35.93,35.95,35.91,35.92,396058.0,28.7318,28.7478,28.7158,28.7238,396058.0
2015-10-26 10:25:00,35.92,35.97,35.92,35.96,657922.0,28.7238,28.7638,28.7238,28.7558,657922.0
2015-10-26 10:30:00,35.95,35.98,35.93,35.96,519122.0,28.7478,28.7718,28.7318,28.7558,519122.0
2015-10-26 10:35:00,35.95,35.99,35.95,35.97,651732.0,28.7478,28.7798,28.7478,28.7638,651732.0
2015-10-26 10:40:00,35.97,36.01,35.97,35.98,552636.0,28.7638,28.7958,28.7638,28.7718,552636.0
2015-10-26 10:45:00,35.98,36.02,35.97,35.99,344328.0,28.7718,28.8038,28.7638,28.7798,344328.0
2015-10-26 10:50:00,36.0,36.0,35.97,36.0,523190.0,28.7878,28.7878,28.7638,28.7878,523190.0
2015-10-26 10:55:00,36.0,36.01,35.98,35.98,214190.0,28.7878,28.7958,28.7718,28.7718,214190.0
2015-10-26 11:00:00,35.98,36.01,35.98,36.0,357131.0,28.7718,28.7958,28.7718,28.7878,357131.0
2015-10-26 11:05:00,36.0,36.01,35.98,36.0,255523.0,28.7878,28.7958,28.7718,28.7878,255523.0
2015-10-26 11:10:00,36.0,36.02,35.99,36.0,292617.0,28.7878,28.8038,28.7798,28.7878,292617.0
2015-10-26 11:15:00,36.0,36.01,35.98,35.98,107138.0,28.7878,28.7958,28.7718,28.7718,107138.0
2015-10-26 11:20:00,35.98,35.99,35.96,35.97,175510.0,28.7718,28.7798,28.7558,28.7638,175510.0
2015-10-26 11:25:00,35.97,36.0,35.97,35.98,161004.0,28.7638,28.7878,28.7638,28.7718,161004.0
2015-10-26 11:30:00,35.98,36.01,35.98,35.99,156414.0,28.7718,28.7958,28.7718,28.7798,156414.0
2015-10-26 11:35:00,35.99,36.01,35.97,35.98,192699.0,28.7798,28.7958,28.7638,28.7718,192699.0
2015-10-26 11:40:00,35.98,35.99,35.96,35.98,890464.0,28.7718,28.7798,28.7558,28.7718,890464.0
2015-10-26 11:45:00,35.98,36.0,35.96,35.97,202037.0,28.7718,28.7878,28.7558,28.7638,202037.0
2015-10-26 11:50:00,35.96,36.0,35.96,35.99,213291.0,28.7558,28.7878,28.7558,28.7798,213291.0
2015-10-26 11:55:00,36.0,36.01,35.99,36.0,187612.0,28.7878,28.7958,28.7798,28.7878,187612.0
2015-10-26 12:00:00,36.0,36.03,35.99,36.01,218417.0,28.7878,28.8118,28.7798,28.7958,218417.0
2015-10-26 12:05:00,36.01,36.01,35.99,36.01,101326.0,28.7958,28.7958,28.7798,28.7958,101326.0
2015-10-26 12:10:00,36.01,36.01,36.0,36.0,101987.0,28.7958,28.7958,28.7878,28.7878,101987.0
2015-10-26 12:15:00,36.0,36.01,35.99,36.0,68851.0,28.7878,28.7958,28.7798,28.7878,68851.0
2015-10-26 12:20:00,35.99,36.03,35.99,36.02,147443.0,28.7798,28.8118,28.7798,28.8038,147443.0
2015-10-26 12:25:00,36.03,36.04,36.02,36.04,279816.0,28.8118,28.8198,28.8038,28.8198,279816.0
2015-10-26 12:30:00,36.04,36.04,36.0,36.01,184161.0,28.8198,28.8198,28.7878,28.7958,184161.0
2015-10-26 12:35:00,36.01,36.02,36.0,36.0,75778.0,28.7958,28.8038,28.7878,28.7878,75778.0
2015-10-26 12:40:00,36.0,36.03,36.0,36.02,79607.0,28.7878,28.8118,28.7878,28.8038,79607.0
2015-10-26 12:45:00,36.02,36.05,36.01,36.05,157921.0,28.8038,28.8278,28.7958,28.8278,157921.0
2015-10-26 12:50:00,36.05,36.05,36.03,36.04,247069.0,28.8278,28.8278,28.8118,28.8198,247069.0
2015-10-26 12:55:00,36.04,36.06,36.03,36.04,318047.0,28.8198,28.8358,28.8118,28.8198,318047.0
2015-10-26 13:00:00,36.04,36.04,36.02,36.04,90364.0,28.8198,28.8198,28.8038,28.8198,90364.0
2015-10-26 13:05:00,36.03,36.04,36.01,36.01,164182.0,28.8118,28.8198,28.7958,28.7958,164182.0
2015-10-26 13:10:00,36.01,36.02,36.0,36.01,64955.0,28.7958,28.8038,28.7878,28.7958,64955.0
2015-10-26 13:15:00,36.01,36.02,36.0,36.02,123336.0,28.7958,28.8038,28.7878,28.8038,123336.0
2015-10-26 13:20:00,36.02,36.02,35.99,35.99,107944.0,28.8038,28.8038,28.7798,28.7798,107944.0
2015-10-26 13:25:00,35.99,36.01,35.99,36.0,333686.0,28.7798,28.7958,28.7798,28.7878,333686.0
2015-10-26 13:30:00,36.0,36.03,35.99,36.02,324763.0,28.7878,28.8118,28.7798,28.8038,324763.0
2015-10-26 13:35:00,36.02,36.03,36.0,36.01,278807.0,28.8038,28.8118,28.7878,28.7958,278807.0
2015-10-26 13:40:00,36.01,36.03,36.0,36.0,295271.0,28.7958,28.8118,28.7878,28.7878,295271.0
2015-10-26 13:45:00,36.0,36.01,35.98,35.98,70050.0,28.7878,28.7958,28.7718,28.7718,70050.0
2015-10-26 13:50:00,35.98,35.99,35.96,35.97,215112.0,28.7718,28.7798,28.7558,28.7638,215112.0
2015-10-26 13:55:00,35.97,35.98,35.94,35.94,127348.0,28.7638,28.7718,28.7398,28.7398,127348.0
2015-10-26 14:00:00,35.95,35.98,35.94,35.98,251268.0,28.7478,28.7718,28.7398,28.7718,251268.0
2015-10-26 14:05:00,35.98,35.99,35.96,35.98,142607.0,28.7718,28.7798,28.7558,28.7718,142607.0
2015-10-26 14:10:00,35.98,35.99,35.94,35.95,160779.0,28.7718,28.7798,28.7398,28.7478,160779.0
2015-10-26 14:15:00,35.95,35.97,35.95,35.96,89286.0,28.7478,28.7638,28.7478,28.7558,89286.0
2015-10-26 14:20:00,35.95,35.97,35.94,35.97,149441.0,28.7478,28.7638,28.7398,28.7638,149441.0
2015-10-26 14:25:00,35.97,35.97,35.94,35.95,232645.0,28.7638,28.7638,28.7398,28.7478,232645.0
2015-10-26 14:30:00,35.95,35.97,35.94,35.97,424281.0,28.7478,28.7638,28.7398,28.7638,424281.0
2015-10-26 14:35:00,35.96,35.97,35.94,35.95,87375.0,28.7558,28.7638,28.7398,28.7478,87375.0
2015-10-26 14:40:00,35.94,35.95,35.93,35.94,115834.0,28.7398,28.7478,28.7318,28.7398,115834.0
2015-10-26 14:45:00,35.95,35.99,35.94,35.98,586707.0,28.7478,28.7798,28.7398,28.7718,586707.0
2015-10-26 14:50:00,35.98,35.99,35.97,35.97,585550.0,28.7718,28.7798,28.7638,28.7638,585550.0
2015-10-26 14:55:00,35.97,35.99,35.95,35.99,333891.0,28.7638,28.7798,28.7478,28.7798,333891.0
2015-10-26 15:00:00,35.99,35.99,35.97,35.98,143826.0,28.7798,28.7798,28.7638,28.7718,143826.0
2015-10-26 15:05:00,35.98,35.99,35.97,35.98,355591.0,28.7718,28.7798,28.7638,28.7718,355591.0
2015-10-26 15:10:00,35.98,35.99,35.96,35.98,335177.0,28.7718,28.7798,28.7558,28.7718,335177.0
2015-10-26 15:15:00,35.98,36.0,35.97,36.0,304843.0,28.7718,28.7878,28.7638,28.7878,304843.0
2015-10-26 15:20:00,36.0,36.0,35.98,35.99,189809.0,28.7878,28.7878,28.7718,28.7798,189809.0
2015-10-26 15:25:00,35.99,35.99,35.97,35.98,521447.0,28.7798,28.7798,28.7638,28.7718,521447.0
2015-10-26 15:30:00,35.98,35.99,35.97,35.97,511886.0,28.7718,28.7798,28.7638,28.7638,511886.0
2015-10-26 15:35:00,35.97,35.97,35.95,35.96,358443.0,28.7638,28.7638,28.7478,28.7558,358443.0
2015-10-26 15:40:00,35.95,35.96,35.94,35.95,493062.0,28.7478,28.7558,28.7398,28.7478,493062.0
2015-10-26 15:45:00,35.94,35.98,35.94,35.97,552834.0,28.7398,28.7718,28.7398,28.7638,552834.0
2015-10-26 15:50:00,35.97,35.98,35.96,35.98,1414233.0,28.7638,28.7718,28.7558,28.7718,1414233.0
2015-10-26 15:55:00,35.98,35.98,35.95,35.96,2381663.0,28.7718,28.7718,28.7478,28.7558,2381663.0
2015-10-27 09:30:00,35.58,35.6,35.57,35.58,1422457.0,28.4519,28.4679,28.4439,28.4519,1422457.0
2015-10-27 09:35:00,35.59,35.59,35.55,35.57,1218446.0,28.4599,28.4599,28.4279,28.4439,1218446.0
2015-10-27 09:40:00,35.57,35.6,35.55,35.59,693449.0,28.4439,28.4679,28.4279,28.4599,693449.0
2015-10-27 09:45:00,35.59,35.63,35.58,35.59,1263579.0,28.4599,28.4919,28.4519,28.4599,1263579.0
2015-10-27 09:50:00,35.6,35.61,35.58,35.61,597268.0,28.4679,28.4759,28.4519,28.4759,597268.0
2015-10-27 09:55:00,35.61,35.62,35.6,35.61,676882.0,28.4759,28.4839,28.4679,28.4759,676882.0
2015-10-27 10:00:00,35.61,35.63,35.58,35.63,657631.0,28.4759,28.4919,28.4519,28.4919,657631.0
2015-10-27 10:05:00,35.63,35.63,35.61,35.63,534359.0,28.4919,28.4919,28.4759,28.4919,534359.0
2015-10-27 10:10:00,35.63,35.63,35.6,35.61,729257.0,28.4919,28.4919,28.4679,28.4759,729257.0
2015-10-27 10:15:00,35.6,35.61,35.57,35.58,453537.0,28.4679,28.4759,28.4439,28.4519,453537.0
2015-10-27 10:20:00,35.57,35.58,35.52,35.55,726983.0,28.4439,28.4519,28.4039,28.4279,726983.0
2015-10-27 10:25:00,35.55,35.56,35.53,35.56,224025.0,28.4279,28.4359,28.4119,28.4359,224025.0
2015-10-27 10:30:00,35.56,35.58,35.55,35.58,417358.0,28.4359,28.4519,28.4279,28.4519,417358.0
2015-10-27 10:35:00,35.58,35.59,35.56,35.59,208168.0,28.4519,28.4599,28.4359,28.4599,208168.0
2015-10-27 10:40:00,35.59,35.62,35.58,35.6,847185.0,28.4599,28.4839,28.4519,28.4679,847185.0
2015-10-27 10:45:00,35.6,35.64,35.59,35.63,495993.0,28.4679,28.4999,28.4599,28.4919,495993.0
2015-10-27 10:50:00,35.63,35.65,35.61,35.62,465550.0,28.4919,28.5079,28.4759,28.4839,465550.0
2015-10-27 10:55:00,35.62,35.65,35.61,35.64,653427.0,28.4839,28.5079,28.4759,28.4999,653427.0
2015-10-27 11:00:00,35.64,35.69,35.62,35.68,676506.0,28.4999,28.5399,28.4839,28.5319,676506.0
2015-10-27 11:05:00,35.67,35.71,35.66,35.68,334296.0,28.5239,28.5559,28.5159,28.5319,334296.0
2015-10-27 11:10:00,35.68,35.69,35.64,35.65,275286.0,28.5319,28.5399,28.4999,28.5079,275286.0
2015-10-27 11:15:00,35.65,35.65,35.62,35.65,346352.0,28.5079,28.5079,28.4839,28.5079,346352.0
2015-10-27 11:20:00,35.65,35.65,35.61,35.65,383776.0,28.5079,28.5079,28.4759,28.5079,383776.0
2015-10-27 11:25:00,35.65,35.66,35.63,35.64,456828.0,28.5079,28.5159,28.4919,28.4999,456828.0
2015-10-27 11:30:00,35.64,35.66,35.63,35.63,380969.0,28.4999,28.5159,28.4919,28.4919,380969.0
2015-10-27 11:35:00,35.64,35.65,35.61,35.63,346645.0,28.4999,28.5079,28.4759,28.4919,346645.0
2015-10-27 11:40:00,35.63,35.67,35.62,35.66,348622.0,28.4919,28.5239,28.4839,28.5159,348622.0
2015-10-27 11:45:00,35.66,35.67,35.64,35.66,333548.0,28.5159,28.5239,28.4999,28.5159,333548.0
2015-10-27 11:50:00,35.67,35.67,35.59,35.59,408865.0,28.5239,28.5239,28.4599,28.4599,408865.0
2015-10-27 11:55:00,35.59,35.61,35.57,35.59,452270.0,28.4599,28.4759,28.4439,28.4599,452270.0
2015-10-27 12:00:00,35.59,35.6,35.58,35.58,407646.0,28.4599,28.4679,28.4519,28.4519,407646.0
2015-10-27 12:05:00,35.59,35.59,35.56,35.58,609422.0,28.4599,28.4599,28.4359,28.4519,609422.0
2015-10-27 12:10:00,35.58,35.6,35.56,35.57,332240.0,28.4519,28.4679,28.4359,28.4439,332240.0
2015-10-27 12:15:00,35.57,35.59,35.56,35.58,224601.0,28.4439,28.4599,28.4359,28.4519,224601.0
2015-10-27 12:20:00,35.58,35.6,35.57,35.59,524599.0,28.4519,28.4679,28.4439,28.4599,524599.0
2015-10-27 12:25:00,35.6,35.61,35.55,35.56,508871.0,28.4679,28.4759,28.4279,28.4359,508871.0
2015-10-27 12:30:00,35.56,35.57,35.55,35.55,420272.0,28.4359,28.4439,28.4279,28.4279,420272.0
2015-10-27 12:35:00,35.56,35.6,35.55,35.59,227790.0,28.4359,28.4679,28.4279,28.4599,227790.0
2015-10-27 12:40:00,35.59,35.61,35.58,35.61,246825.0,28.4599,28.4759,28.4519,28.4759,246825.0
2015-10-27 12:45:00,35.61,35.62,35.58,35.59,570261.0,28.4759,28.4839,28.4519,28.4599,570261.0
2015-10-27 12:50:00,35.6,35.61,35.58,35.59,235612.0,28.4679,28.4759,28.4519,28.4599,235612.0
2015-10-27 12:55:00,35.58,35.59,35.55,35.55,2103393.0,28.4519,28.4599,28.4279,28.4279,2103393.0
2015-10-27 13:00:00,35.55,35.56,35.51,35.52,775740.0,28.4279,28.4359,28.3959,28.4039,775740.0
2015-10-27 13:05:00,35.52,35.52,35.49,35.5,607420.0,28.4039,28.4039,28.3799,28.3879,607420.0
2015-10-27 13:10:00,35.5,35.52,35.5,35.51,516886.0,28.3879,28.4039,28.3879,28.3959,516886.0
2015-10-27 13:15:00,35.51,35.51,35.48,35.49,453058.0,28.3959,28.3959,28.3719,28.3799,453058.0
2015-10-27 13:20:00,35.48,35.5,35.48,35.5,212354.0,28.3719,28.3879,28.3719,28.3879,212354.0
2015-10-27 13:25:00,35.49,35.49,35.47,35.49,378395.0,28.3799,28.3799,28.364,28.3799,378395.0
2015-10-27 13:30:00,35.49,35.52,35.48,35.51,345038.0,28.3799,28.4039,28.3719,28.3959,345038.0
2015-10-27 13:35:00,35.52,35.52,35.51,35.52,190481.0,28.4039,28.4039,28.3959,28.4039,190481.0
2015-10-27 13:40:00,35.52,35.52,35.5,35.51,488373.0,28.4039,28.4039,28.3879,28.3959,488373.0
2015-10-27 13:45:00,35.52,35.53,35.51,35.52,308336.0,28.4039,28.4119,28.3959,28.4039,308336.0
2015-10-27 13:50:00,35.53,35.53,35.49,35.5,344564.0,28.4119,28.4119,28.3799,28.3879,344564.0
2015-10-27 13:55:00,35.5,35.52,35.48,35.51,275446.0,28.3879,28.4039,28.3719,28.3959,275446.0
2015-10-27 14:00:00,35.51,35.55,35.5,35.53,292958.0,28.3959,28.4279,28.3879,28.4119,292958.0
2015-10-27 14:05:00,35.53,35.55,35.52,35.52,263776.0,28.4119,28.4279,28.4039,28.4039,263776.0
2015-10-27 14:10:00,35.52,35.53,35.51,35.52,291310.0,28.4039,28.4119,28.3959,28.4039,291310.0
2015-10-27 14:15:00,35.52,35.54,35.51,35.51,287574.0,28.4039,28.4199,28.3959,28.3959,287574.0
2015-10-27 14:20:00,35.51,35.54,35.5,35.53,255620.0,28.3959,28.4199,28.3879,28.4119,255620.0
2015-10-27 14:25:00,35.53,35.55,35.52,35.54,432070.0,28.4119,28.4279,28.4039,28.4199,432070.0
2015-10-27 14:30:00,35.53,35.54,35.52,35.53,219580.0,28.4119,28.4199,28.4039,28.4119,219580.0
2015-10-27 14:35:00,35.54,35.57,35.53,35.57,244343.0,28.4199,28.4439,28.4119,28.4439,244343.0
2015-10-27 14:40:00,35.57,35.57,35.54,35.55,552468.0,28.4439,28.4439,28.4199,28.4279,552468.0
2015-10-27 14:45:00,35.54,35.55,35.53,35.54,122085.0,28.4199,28.4279,28.4119,28.4199,122085.0
2015-10-27 14:50:00,35.54,35.55,35.52,35.55,193648.0,28.4199,28.4279,28.4039,28.4279,193648.0
2015-10-27 14:55:00,35.55,35.57,35.54,35.55,417081.0,28.4279,28.4439,28.4199,28.4279,417081.0
2015-10-27 15:00:00,35.54,35.55,35.53,35.53,201451.0,28.4199,28.4279,28.4119,28.4119,201451.0
2015-10-27 15:05:00,35.53,35.55,35.53,35.55,383819.0,28.4119,28.4279,28.4119,28.4279,383819.0
2015-10-27 15:10:00,35.55,35.56,35.54,35.55,331406.0,28.4279,28.4359,28.4199,28.4279,331406.0
2015-10-27 15:15:00,35.55,35.56,35.54,35.55,515730.0,28.4279,28.4359,28.4199,28.4279,515730.0
2015-10-27 15:20:00,35.55,35.59,35.54,35.58,527602.0,28.4279,28.4599,28.4199,28.4519,527602.0
2015-10-27 15:25:00,35.58,35.59,35.57,35.58,304448.0,28.4519,28.4599,28.4439,28.4519,304448.0
2015-10-27 15:30:00,35.58,35.61,35.56,35.58,427540.0,28.4519,28.4759,28.4359,28.4519,427540.0
2015-10-27 15:35:00,35.59,35.59,35.55,35.55,528290.0,28.4599,28.4599,28.4279,28.4279,528290.0
2015-10-27 15:40:00,35.56,35.63,35.55,35.62,1344026.0,28.4359,28.4919,28.4279,28.4839,1344026.0
2015-10-27 15:45:00,35.62,35.62,35.59,35.61,1292675.0,28.4839,28.4839,28.4599,28.4759,1292675.0
2015-10-27 15:50:00,35.6,35.61,35.55,35.58,1382747.0,28.4679,28.4759,28.4279,28.4519,1382747.0
2015-10-27 15:55:00,35.58,35.59,35.55,35.55,3446017.0,28.4519,28.4599,28.4279,28.4279,3446017.0
2015-10-28 09:30:00,35.63,35.66,35.54,35.55,2990258.0,28.4919,28.5159,28.4199,28.4279,2990258.0
2015-10-28 09:35:00,35.55,35.56,35.5,35.51,2639644.0,28.4279,28.4359,28.3879,28.3959,2639644.0
2015-10-28 09:40:00,35.51,35.51,35.47,35.51,3875607.0,28.3959,28.3959,28.364,28.3959,3875607.0
2015-10-28 09:45:00,35.51,35.53,35.5,35.52,661422.0,28.3959,28.4119,28.3879,28.4039,661422.0
2015-10-28 09:50:00,35.52,35.53,35.51,35.52,1639162.0,28.4039,28.4119,28.3959,28.4039,1639162.0
2015-10-28 09:55:00,35.52,35.6,35.52,35.59,1426212.0,28.4039,28.4679,28.4039,28.4599,1426212.0
2015-10-28 10:00:00,35.6,35.65,35.6,35.64,1538117.0,28.4679,28.5079,28.4679,28.4999,1538117.0
2015-10-28 10:05:00,35.64,35.67,35.63,35.65,701122.0,28.4999,28.5239,28.4919,28.5079,701122.0
2015-10-28 10:10:00,35.65,35.69,35.63,35.63,1540085.0,28.5079,28.5399,28.4919,28.4919,1540085.0
2015-10-28 10:15:00,35.64,35.67,35.63,35.65,457646.0,28.4999,28.5239,28.4919,28.5079,457646.0
2015-10-28 10:20:00,35.65,35.67,35.64,35.66,203323.0,28.5079,28.5239,28.4999,28.5159,203323.0
2015-10-28 10:25:00,35.66,35.67,35.65,35.66,573488.0,28.5159,28.5239,28.5079,28.5159,573488.0
2015-10-28 10:30:00,35.66,35.69,35.65,35.67,790120.0,28.5159,28.5399,28.5079,28.5239,790120.0
2015-10-28 10:35:00,35.66,35.7,35.66,35.69,314933.0,28.5159,28.5479,28.5159,28.5399,314933.0
2015-10-28 10:40:00,35.7,35.74,35.69,35.72,877272.0,28.5479,28.5799,28.5399,28.5639,877272.0
2015-10-28 10:45:00,35.72,35.75,35.71,35.72,514146.0,28.5639,28.5879,28.5559,28.5639,514146.0
2015-10-28 10:50:00,35.73,35.74,35.72,35.74,743083.0,28.5719,28.5799,28.5639,28.5799,743083.0
2015-10-28 10:55:00,35.73,35.75,35.72,35.74,1143587.0,28.5719,28.5879,28.5639,28.5799,1143587.0
2015-10-28 11:00:00,35.74,35.76,35.73,35.73,323523.0,28.5799,28.5959,28.5719,28.5719,323523.0
2015-10-28 11:05:00,35.73,35.74,35.72,35.73,384689.0,28.5719,28.5799,28.5639,28.5719,384689.0
2015-10-28 11:10:00,35.73,35.73,35.69,35.7,531430.0,28.5719,28.5719,28.5399,28.5479,531430.0
2015-10-28 11:15:00,35.7,35.71,35.69,35.7,233881.0,28.5479,28.5559,28.5399,28.5479,233881.0
2015-10-28 11:20:00,35.7,35.71,35.69,35.7,229941.0,28.5479,28.5559,28.5399,28.5479,229941.0
2015-10-28 11:25:00,35.7,35.71,35.69,35.7,408458.0,28.5479,28.5559,28.5399,28.5479,408458.0
2015-10-28 11:30:00,35.7,35.73,35.69,35.73,212111.0,28.5479,28.5719,28.5399,28.5719,212111.0
2015-10-28 11:35:00,35.73,35.74,35.72,35.74,194331.0,28.5719,28.5799,28.5639,28.5799,194331.0
2015-10-28 11:40:00,35.74,35.75,35.73,35.73,176594.0,28.5799,28.5879,28.5719,28.5719,176594.0
2015-10-28 11:45:00,35.74,35.75,35.73,35.74,213483.0,28.5799,28.5879,28.5719,28.5799,213483.0
2015-10-28 11:50:00,35.74,35.74,35.73,35.73,142100.0,28.5799,28.5799,28.5719,28.5719,142100.0
2015-10-28 11:55:00,35.73,35.76,35.72,35.75,358454.0,28.5719,28.5959,28.5639,28.5879,358454.0
2015-10-28 12:00:00,35.76,35.77,35.74,35.76,274497.0,28.5959,28.6038,28.5799,28.5959,274497.0
2015-10-28 12:05:00,35.76,35.76,35.75,35.75,179827.0,28.5959,28.5959,28.5879,28.5879,179827.0
2015-10-28 12:10:00,35.75,35.79,35.75,35.77,292915.0,28.5879,28.6198,28.5879,28.6038,292915.0
2015-10-28 12:15:00,35.77,35.78,35.74,35.75,273310.0,28.6038,28.6118,28.5799,28.5879,273310.0
2015-10-28 12:20:00,35.75,35.75,35.74,35.75,160565.0,28.5879,28.5879,28.5799,28.5879,160565.0
2015-10-28 12:25:00,35.75,35.75,35.72,35.74,338467.0,28.5879,28.5879,28.5639,28.5799,338467.0
2015-10-28 12:30:00,35.73,35.74,35.71,35.72,291437.0,28.5719,28.5799,28.5559,28.5639,291437.0
2015-10-28 12:35:00,35.72,35.74,35.71,35.73,364963.0,28.5639,28.5799,28.5559,28.5719,364963.0
2015-10-28 12:40:00,35.72,35.73,35.7,35.7,302348.0,28.5639,28.5719,28.5479,28.5479,302348.0
2015-10-28 12:45:00,35.71,35.72,35.7,35.72,115442.0,28.5559,28.5639,28.5479,28.5639,115442.0
2015-10-28 12:50:00,35.72,35.74,35.71,35.73,156385.0,28.5639,28.5799,28.5559,28.5719,156385.0
2015-10-28 12:55:00,35.73,35.74,35.71,35.71,184389.0,28.5719,28.5799,28.5559,28.5559,184389.0
2015-10-28 13:00:00,35.72,35.74,35.7,35.73,248127.0,28.5639,28.5799,28.5479,28.5719,248127.0
2015-10-28 13:05:00,35.74,35.74,35.71,35.72,314790.0,28.5799,28.5799,28.5559,28.5639,314790.0
2015-10-28 13:10:00,35.72,35.74,35.72,35.72,137827.0,28.5639,28.5799,28.5639,28.5639,137827.0
2015-10-28 13:15:00,35.73,35.73,35.71,35.73,273706.0,28.5719,28.5719,28.5559,28.5719,273706.0
2015-10-28 13:20:00,35.73,35.74,35.72,35.73,218318.0,28.5719,28.5799,28.5639,28.5719,218318.0
2015-10-28 13:25:00,35.73,35.73,35.71,35.71,297488.0,28.5719,28.5719,28.5559,28.5559,297488.0
2015-10-28 13:30:00,35.71,35.71,35.7,35.71,201524.0,28.5559,28.5559,28.5479,28.5559,201524.0
2015-10-28 13:35:00,35.71,35.72,35.7,35.72,300368.0,28.5559,28.5639,28.5479,28.5639,300368.0
2015-10-28 13:40:00,35.72,35.74,35.71,35.73,251903.0,28.5639,28.5799,28.5559,28.5719,251903.0
2015-10-28 13:45:00,35.73,35.74,35.72,35.73,353847.0,28.5719,28.5799,28.5639,28.5719,353847.0
2015-10-28 13:50:00,35.73,35.73,35.71,35.71,499644.0,28.5719,28.5719,28.5559,28.5559,499644.0
2015-10-28 13:55:00,35.72,35.8,35.71,35.79,831884.0,28.5639,28.6278,28.5559,28.6198,831884.0
2015-10-28 14:00:00,35.8,35.8,35.27,35.35,4907555.0,28.6278,28.6278,28.204,28.268,4907555.0
2015-10-28 14:05:00,35.34,35.4,35.22,35.39,6418996.0,28.26,28.308,28.164,28.3,6418996.0
2015-10-28 14:10:00,35.39,35.4,35.16,35.2,3056006.0,28.3,28.308,28.1161,28.148,3056006.0
2015-10-28 14:15:00,35.19,35.2,35.06,35.09,6106462.0,28.14,28.148,28.0361,28.0601,6106462.0
2015-10-28 14:20:00,35.09,35.21,35.05,35.2,3698294.0,28.0601,28.156,28.0281,28.148,3698294.0
2015-10-28 14:25:00,35.2,35.24,35.14,35.15,2471547.0,28.148,28.18,28.1001,28.1081,2471547.0
2015-10-28 14:30:00,35.15,35.15,34.96,35.01,2827923.0,28.1081,28.1081,27.9561,27.9961,2827923.0
2015-10-28 14:35:00,35.0,35.05,34.94,35.02,4128319.0,27.9881,28.0281,27.9401,28.0041,4128319.0
2015-10-28 14:40:00,35.02,35.09,34.97,34.98,2726628.0,28.0041,28.0601,27.9641,27.9721,2726628.0
2015-10-28 14:45:00,34.98,35.02,34.97,34.98,2811844.0,27.9721,28.0041,27.9641,27.9721,2811844.0
2015-10-28 14:50:00,34.99,35.05,34.96,35.03,2273940.0,27.9801,28.0281,27.9561,28.0121,2273940.0
2015-10-28 14:55:00,35.03,35.05,34.98,35.01,2159476.0,28.0121,28.0281,27.9721,27.9961,2159476.0
2015-10-28 15:00:00,35.02,35.03,34.95,35.02,3460849.0,28.0041,28.0121,27.9481,28.0041,3460849.0
2015-10-28 15:05:00,35.02,35.09,35.01,35.05,1394539.0,28.0041,28.0601,27.9961,28.0281,1394539.0
2015-10-28 15:10:00,35.05,35.07,35.01,35.04,1472503.0,28.0281,28.0441,27.9961,28.0201,1472503.0
2015-10-28 15:15:00,35.05,35.06,35.0,35.01,1828058.0,28.0281,28.0361,27.9881,27.9961,1828058.0
2015-10-28 15:20:00,35.0,35.01,34.97,34.99,1384823.0,27.9881,27.9961,27.9641,27.9801,1384823.0
2015-10-28 15:25:00,34.99,35.11,34.98,35.08,1360223.0,27.9801,28.0761,27.9721,28.0521,1360223.0
2015-10-28 15:30:00,35.09,35.18,35.07,35.11,1857148.0,28.0601,28.132,28.0441,28.0761,1857148.0
2015-10-28 15:35:00,35.11,35.23,35.1,35.21,1536083.0,28.0761,28.172,28.0681,28.156,1536083.0
2015-10-28 15:40:00,35.21,35.25,35.19,35.2,1378332.0,28.156,28.188,28.14,28.148,1378332.0
2015-10-28 15:45:00,35.21,35.23,35.16,35.16,3260402.0,28.156,28.172,28.1161,28.1161,3260402.0
2015-10-28 15:50:00,35.16,35.2,35.15,35.2,1910934.0,28.1161,28.148,28.1081,28.148,1910934.0
2015-10-28 15:55:00,35.2,35.2,35.12,35.15,9100811.0,28.148,28.148,28.0841,28.1081,9100811.0
2015-10-29 09:30:00,34.79,34.81,34.75,34.76,2667265.0,27.8202,27.8362,27.7882,27.7962,2667265.0
2015-10-29 09:35:00,34.77,34.81,34.76,34.79,1269528.0,27.8042,27.8362,27.7962,27.8202,1269528.0
2015-10-29 09:40:00,34.79,34.82,34.76,34.81,970526.0,27.8202,27.8442,27.7962,27.8362,970526.0
2015-10-29 09:45:00,34.81,34.84,34.8,34.82,1231688.0,27.8362,27.8602,27.8282,27.8442,1231688.0
2015-10-29 09:50:00,34.82,34.84,34.78,34.79,1036598.0,27.8442,27.8602,27.8122,27.8202,1036598.0
2015-10-29 09:55:00,34.78,34.79,34.76,34.77,817168.0,27.8122,27.8202,27.7962,27.8042,817168.0
2015-10-29 10:00:00,34.76,34.8,34.74,34.79,1098545.0,27.7962,27.8282,27.7802,27.8202,1098545.0
2015-10-29 10:05:00,34.79,34.92,34.78,34.91,3425122.0,27.8202,27.9241,27.8122,27.9161,3425122.0
2015-10-29 10:10:00,34.91,34.96,34.91,34.94,1688916.0,27.9161,27.9561,27.9161,27.9401,1688916.0
2015-10-29 10:15:00,34.94,34.95,34.87,34.88,849649.0,27.9401,27.9481,27.8842,27.8922,849649.0
2015-10-29 10:20:00,34.88,34.89,34.83,34.85,702718.0,27.8922,27.9001,27.8522,27.8682,702718.0
2015-10-29 10:25:00,34.84,34.9,34.84,34.86,517941.0,27.8602,27.9081,27.8602,27.8762,517941.0
2015-10-29 10:30:00,34.86,34.89,34.85,34.88,318122.0,27.8762,27.9001,27.8682,27.8922,318122.0
2015-10-29 10:35:00,34.88,34.9,34.86,34.88,600055.0,27.8922,27.9081,27.8762,27.8922,600055.0
2015-10-29 10:40:00,34.87,34.93,34.86,34.9,407362.0,27.8842,27.9321,27.8762,27.9081,407362.0
2015-10-29 10:45:00,34.9,34.91,34.83,34.84,685375.0,27.9081,27.9161,27.8522,27.8602,685375.0
2015-10-29 10:50:00,34.84,34.87,34.82,34.87,565959.0,27.8602,27.8842,27.8442,27.8842,565959.0
2015-10-29 10:55:00,34.86,34.89,34.85,34.88,871416.0,27.8762,27.9001,27.8682,27.8922,871416.0
2015-10-29 11:00:00,34.88,34.89,34.83,34.84,656727.0,27.8922,27.9001,27.8522,27.8602,656727.0
2015-10-29 11:05:00,34.84,34.9,34.84,34.9,294769.0,27.8602,27.9081,27.8602,27.9081,294769.0
2015-10-29 11:10:00,34.89,34.91,34.87,34.87,327942.0,27.9001,27.9161,27.8842,27.8842,327942.0
2015-10-29 11:15:00,34.87,34.88,34.85,34.88,209617.0,27.8842,27.8922,27.8682,27.8922,209617.0
2015-10-29 11:20:00,34.87,34.88,34.85,34.87,188088.0,27.8842,27.8922,27.8682,27.8842,188088.0
2015-10-29 11:25:00,34.86,34.91,34.85,34.89,848171.0,27.8762,27.9161,27.8682,27.9001,848171.0
2015-10-29 11:30:00,34.89,34.91,34.89,34.89,467754.0,27.9001,27.9161,27.9001,27.9001,467754.0
2015-10-29 11:35:00,34.89,34.91,34.88,34.91,244850.0,27.9001,27.9161,27.8922,27.9161,244850.0
2015-10-29 11:40:00,34.9,34.92,34.88,34.9,2091701.0,27.9081,27.9241,27.8922,27.9081,2091701.0
2015-10-29 11:45:00,34.91,34.91,34.87,34.88,723254.0,27.9161,27.9161,27.8842,27.8922,723254.0
2015-10-29 11:50:00,34.88,34.89,34.87,34.88,199069.0,27.8922,27.9001,27.8842,27.8922,199069.0
2015-10-29 11:55:00,34.87,34.89,34.87,34.89,535922.0,27.8842,27.9001,27.8842,27.9001,535922.0
2015-10-29 12:00:00,34.89,34.9,34.87,34.87,304256.0,27.9001,27.9081,27.8842,27.8842,304256.0
2015-10-29 12:05:00,34.87,34.88,34.84,34.86,318981.0,27.8842,27.8922,27.8602,27.8762,318981.0
2015-10-29 12:10:00,34.85,34.89,34.85,34.88,241542.0,27.8682,27.9001,27.8682,27.8922,241542.0
2015-10-29 12:15:00,34.88,34.92,34.88,34.91,158162.0,27.8922,27.9241,27.8922,27.9161,158162.0
2015-10-29 12:20:00,34.91,34.95,34.91,34.94,285659.0,27.9161,27.9481,27.9161,27.9401,285659.0
2015-10-29 12:25:00,34.94,34.97,34.94,34.97,1363587.0,27.9401,27.9641,27.9401,27.9641,1363587.0
2015-10-29 12:30:00,34.97,34.97,34.95,34.95,623962.0,27.9641,27.9641,27.9481,27.9481,623962.0
2015-10-29 12:35:00,34.95,34.96,34.94,34.96,388603.0,27.9481,27.9561,27.9401,27.9561,388603.0
2015-10-29 12:40:00,34.95,34.96,34.94,34.95,445151.0,27.9481,27.9561,27.9401,27.9481,445151.0
2015-10-29 12:45:00,34.95,34.96,34.93,34.93,424436.0,27.9481,27.9561,27.9321,27.9321,424436.0
2015-10-29 12:50:00,34.93,34.94,34.88,34.9,323269.0,27.9321,27.9401,27.8922,27.9081,323269.0
2015-10-29 12:55:00,34.9,34.91,34.89,34.89,105027.0,27.9081,27.9161,27.9001,27.9001,105027.0
2015-10-29 13:00:00,34.89,34.92,34.88,34.91,314917.0,27.9001,27.9241,27.8922,27.9161,314917.0
2015-10-29 13:05:00,34.91,34.93,34.9,34.93,469279.0,27.9161,27.9321,27.9081,27.9321,469279.0
2015-10-29 13:10:00,34.93,34.93,34.92,34.92,144833.0,27.9321,27.9321,27.9241,27.9241,144833.0
2015-10-29 13:15:00,34.92,34.93,34.91,34.91,153380.0,27.9241,27.9321,27.9161,27.9161,153380.0
2015-10-29 13:20:00,34.91,34.92,34.9,34.91,316507.0,27.9161,27.9241,27.9081,27.9161,316507.0
2015-10-29 13:25:00,34.9,34.92,34.9,34.91,193848.0,27.9081,27.9241,27.9081,27.9161,193848.0
2015-10-29 13:30:00,34.91,34.92,34.89,34.91,478001.0,27.9161,27.9241,27.9001,27.9161,478001.0
2015-10-29 13:35:00,34.91,34.91,34.89,34.9,375518.0,27.9161,27.9161,27.9001,27.9081,375518.0
2015-10-29 13:40:00,34.9,34.91,34.88,34.91,465686.0,27.9081,27.9161,27.8922,27.9161,465686.0
2015-10-29 13:45:00,34.91,34.91,34.89,34.9,251144.0,27.9161,27.9161,27.9001,27.9081,251144.0
2015-10-29 13:50:00,34.9,34.9,34.87,34.89,511578.0,27.9081,27.9081,27.8842,27.9001,511578.0
2015-10-29 13:55:00,34.88,34.88,34.86,34.88,246777.0,27.8922,27.8922,27.8762,27.8922,246777.0
2015-10-29 14:00:00,34.87,34.9,34.86,34.89,818171.0,27.8842,27.9081,27.8762,27.9001,818171.0
2015-10-29 14:05:00,34.89,34.9,34.88,34.88,607809.0,27.9001,27.9081,27.8922,27.8922,607809.0
2015-10-29 14:10:00,34.88,34.88,34.86,34.87,259893.0,27.8922,27.8922,27.8762,27.8842,259893.0
2015-10-29 14:15:00,34.87,34.89,34.87,34.88,351082.0,27.8842,27.9001,27.8842,27.8922,351082.0
2015-10-29 14:20:00,34.87,34.9,34.87,34.9,361335.0,27.8842,27.9081,27.8842,27.9081,361335.0
2015-10-29 14:25:00,34.9,34.9,34.88,34.89,286796.0,27.9081,27.9081,27.8922,27.9001,286796.0
2015-10-29 14:30:00,34.88,34.89,34.85,34.86,296624.0,27.8922,27.9001,27.8682,27.8762,296624.0
2015-10-29 14:35:00,34.86,34.86,34.83,34.84,368915.0,27.8762,27.8762,27.8522,27.8602,368915.0
2015-10-29 14:40:00,34.84,34.86,34.84,34.86,391378.0,27.8602,27.8762,27.8602,27.8762,391378.0
2015-10-29 14:45:00,34.85,34.86,34.83,34.84,742595.0,27.8682,27.8762,27.8522,27.8602,742595.0
2015-10-29 14:50:00,34.83,34.86,34.83,34.84,376904.0,27.8522,27.8762,27.8522,27.8602,376904.0
2015-10-29 14:55:00,34.84,34.85,34.83,34.84,367756.0,27.8602,27.8682,27.8522,27.8602,367756.0
2015-10-29 15:00:00,34.84,34.85,34.8,34.81,1111737.0,27.8602,27.8682,27.8282,27.8362,1111737.0
2015-10-29 15:05:00,34.8,34.83,34.8,34.82,580893.0,27.8282,27.8522,27.8282,27.8442,580893.0
2015-10-29 15:10:00,34.82,34.83,34.81,34.83,644911.0,27.8442,27.8522,27.8362,27.8522,644911.0
2015-10-29 15:15:00,34.83,34.87,34.82,34.86,1148938.0,27.8522,27.8842,27.8442,27.8762,1148938.0
2015-10-29 15:20:00,34.86,34.86,34.83,34.84,972568.0,27.8762,27.8762,27.8522,27.8602,972568.0
2015-10-29 15:25:00,34.83,34.84,34.82,34.83,794470.0,27.8522,27.8602,27.8442,27.8522,794470.0
2015-10-29 15:30:00,34.83,34.84,34.82,34.84,810034.0,27.8522,27.8602,27.8442,27.8602,810034.0
2015-10-29 15:35:00,34.84,34.86,34.83,34.86,790055.0,27.8602,27.8762,27.8522,27.8762,790055.0
2015-10-29 15:40:00,34.86,34.9,34.85,34.87,1477278.0,27.8762,27.9081,27.8682,27.8842,1477278.0
2015-10-29 15:45:00,34.87,34.87,34.83,34.84,1197072.0,27.8842,27.8842,27.8522,27.8602,1197072.0
2015-10-29 15:50:00,34.85,34.85,34.82,34.84,1749824.0,27.8682,27.8682,27.8442,27.8602,1749824.0
2015-10-29 15:55:00,34.84,34.84,34.79,34.83,4022530.0,27.8602,27.8602,27.8202,27.8522,4022530.0
2015-10-30 09:30:00,35.07,35.08,34.98,34.98,1915976.0,28.0441,28.0521,27.9721,27.9721,1915976.0
2015-10-30 09:35:00,34.98,35.03,34.97,34.99,1301181.0,27.9721,28.0121,27.9641,27.9801,1301181.0
2015-10-30 09:40:00,35.0,35.0,34.96,34.98,1237197.0,27.9881,27.9881,27.9561,27.9721,1237197.0
2015-10-30 09:45:00,34.98,35.02,34.95,34.98,712771.0,27.9721,28.0041,27.9481,27.9721,712771.0
2015-10-30 09:50:00,34.98,34.98,34.93,34.96,584026.0,27.9721,27.9721,27.9321,27.9561,584026.0
2015-10-30 09:55:00,34.95,34.97,34.93,34.95,741040.0,27.9481,27.9641,27.9321,27.9481,741040.0
2015-10-30 10:00:00,34.95,35.0,34.95,34.98,1473020.0,27.9481,27.9881,27.9481,27.9721,1473020.0
2015-10-30 10:05:00,34.97,34.99,34.96,34.97,463390.0,27.9641,27.9801,27.9561,27.9641,463390.0
2015-10-30 10:10:00,34.98,34.99,34.94,34.97,400201.0,27.9721,27.9801,27.9401,27.9641,400201.0
2015-10-30 10:15:00,34.98,34.99,34.95,34.98,635680.0,27.9721,27.9801,27.9481,27.9721,635680.0
2015-10-30 10:20:00,34.99,35.0,34.97,35.0,366336.0,27.9801,27.9881,27.9641,27.9881,366336.0
2015-10-30 10:25:00,35.0,35.0,34.97,34.98,327004.0,27.9881,27.9881,27.9641,27.9721,327004.0
2015-10-30 10:30:00,34.97,34.99,34.96,34.98,292485.0,27.9641,27.9801,27.9561,27.9721,292485.0
2015-10-30 10:35:00,34.99,35.01,34.98,35.0,393952.0,27.9801,27.9961,27.9721,27.9881,393952.0
2015-10-30 10:40:00,35.0,35.04,34.99,35.03,878178.0,27.9881,28.0201,27.9801,28.0121,878178.0
2015-10-30 10:45:00,35.04,35.05,35.02,35.04,458688.0,28.0201,28.0281,28.0041,28.0201,458688.0
2015-10-30 10:50:00,35.05,35.06,35.03,35.04,702756.0,28.0281,28.0361,28.0121,28.0201,702756.0
2015-10-30 10:55:00,35.04,35.04,34.98,34.98,602367.0,28.0201,28.0201,27.9721,27.9721,602367.0
2015-10-30 11:00:00,34.98,35.0,34.97,34.98,423234.0,27.9721,27.9881,27.9641,27.9721,423234.0
2015-10-30 11:05:00,34.97,34.98,34.96,34.98,434977.0,27.9641,27.9721,27.9561,27.9721,434977.0
2015-10-30 11:10:00,34.98,34.99,34.95,34.95,308408.0,27.9721,27.9801,27.9481,27.9481,308408.0
2015-10-30 11:15:00,34.95,34.96,34.92,34.93,664128.0,27.9481,27.9561,27.9241,27.9321,664128.0
2015-10-30 11:20:00,34.92,34.93,34.9,34.91,830815.0,27.9241,27.9321,27.9081,27.9161,830815.0
2015-10-30 11:25:00,34.91,34.94,34.89,34.93,1215569.0,27.9161,27.9401,27.9001,27.9321,1215569.0
2015-10-30 11:30:00,34.94,34.95,34.91,34.91,585627.0,27.9401,27.9481,27.9161,27.9161,585627.0
2015-10-30 11:35:00,34.91,34.93,34.9,34.93,243660.0,27.9161,27.9321,27.9081,27.9321,243660.0
2015-10-30 11:40:00,34.93,34.95,34.92,34.92,322789.0,27.9321,27.9481,27.9241,27.9241,322789.0
2015-10-30 11:45:00,34.92,34.95,34.9,34.94,417214.0,27.9241,27.9481,27.9081,27.9401,417214.0
2015-10-30 11:50:00,34.94,34.97,34.94,34.95,474111.0,27.9401,27.9641,27.9401,27.9481,474111.0
2015-10-30 11:55:00,34.95,34.97,34.95,34.95,302457.0,27.9481,27.9641,27.9481,27.9481,302457.0
2015-10-30 12:00:00,34.95,34.96,34.93,34.94,184358.0,27.9481,27.9561,27.9321,27.9401,184358.0
2015-10-30 12:05:00,34.93,34.94,34.91,34.91,248895.0,27.9321,27.9401,27.9161,27.9161,248895.0
2015-10-30 12:10:00,34.92,34.94,34.91,34.93,149889.0,27.9241,27.9401,27.9161,27.9321,149889.0
2015-10-30 12:15:00,34.93,34.94,34.92,34.93,340331.0,27.9321,27.9401,27.9241,27.9321,340331.0
2015-10-30 12:20:00,34.94,34.97,34.93,34.95,486133.0,27.9401,27.9641,27.9321,27.9481,486133.0
2015-10-30 12:25:00,34.95,34.95,34.89,34.89,1572585.0,27.9481,27.9481,27.9001,27.9001,1572585.0
2015-10-30 12:30:00,34.9,34.95,34.89,34.94,2093104.0,27.9081,27.9481,27.9001,27.9401,2093104.0
2015-10-30 12:35:00,34.95,34.95,34.92,34.93,412150.0,27.9481,27.9481,27.9241,27.9321,412150.0
2015-10-30 12:40:00,34.93,34.94,34.91,34.92,188805.0,27.9321,27.9401,27.9161,27.9241,188805.0
2015-10-30 12:45:00,34.91,34.92,34.9,34.92,387984.0,27.9161,27.9241,27.9081,27.9241,387984.0
2015-10-30 12:50:00,34.91,34.94,34.91,34.94,319680.0,27.9161,27.9401,27.9161,27.9401,319680.0
2015-10-30 12:55:00,34.94,34.96,34.93,34.95,550942.0,27.9401,27.9561,27.9321,27.9481,550942.0
2015-10-30 13:00:00,34.95,34.96,34.95,34.96,151601.0,27.9481,27.9561,27.9481,27.9561,151601.0
2015-10-30 13:05:00,34.96,34.96,34.92,34.93,712903.0,27.9561,27.9561,27.9241,27.9321,712903.0
2015-10-30 13:10:00,34.93,34.93,34.91,34.92,478782.0,27.9321,27.9321,27.9161,27.9241,478782.0
2015-10-30 13:15:00,34.93,34.94,34.91,34.91,459943.0,27.9321,27.9401,27.9161,27.9161,459943.0
2015-10-30 13:20:00,34.91,34.93,34.91,34.93,281614.0,27.9161,27.9321,27.9161,27.9321,281614.0
2015-10-30 13:25:00,34.93,34.95,34.92,34.95,455845.0,27.9321,27.9481,27.9241,27.9481,455845.0
2015-10-30 13:30:00,34.95,34.95,34.92,34.94,669227.0,27.9481,27.9481,27.9241,27.9401,669227.0
2015-10-30 13:35:00,34.94,34.96,34.93,34.96,184802.0,27.9401,27.9561,27.9321,27.9561,184802.0
2015-10-30 13:40:00,34.96,34.97,34.95,34.96,611320.0,27.9561,27.9641,27.9481,27.9561,611320.0
2015-10-30 13:45:00,34.97,35.0,34.95,34.98,496230.0,27.9641,27.9881,27.9481,27.9721,496230.0
2015-10-30 13:50:00,34.98,34.99,34.96,34.97,117011.0,27.9721,27.9801,27.9561,27.9641,117011.0
2015-10-30 13:55:00,34.97,34.97,34.96,34.97,275942.0,27.9641,27.9641,27.9561,27.9641,275942.0
2015-10-30 14:00:00,34.97,34.98,34.95,34.96,520946.0,27.9641,27.9721,27.9481,27.9561,520946.0
2015-10-30 14:05:00,34.96,34.97,34.95,34.95,277080.0,27.9561,27.9641,27.9481,27.9481,277080.0
2015-10-30 14:10:00,34.95,34.97,34.94,34.95,286004.0,27.9481,27.9641,27.9401,27.9481,286004.0
2015-10-30 14:15:00,34.95,34.97,34.94,34.97,140761.0,27.9481,27.9641,27.9401,27.9641,140761.0
2015-10-30 14:20:00,34.97,34.97,34.93,34.94,220570.0,27.9641,27.9641,27.9321,27.9401,220570.0
2015-10-30 14:25:00,34.94,34.95,34.92,34.93,214850.0,27.9401,27.9481,27.9241,27.9321,214850.0
2015-10-30 14:30:00,34.93,34.93,34.91,34.91,363323.0,27.9321,27.9321,27.9161,27.9161,363323.0
2015-10-30 14:35:00,34.91,34.92,34.9,34.9,443580.0,27.9161,27.9241,27.9081,27.9081,443580.0
2015-10-30 14:40:00,34.91,34.91,34.9,34.9,465533.0,27.9161,27.9161,27.9081,27.9081,465533.0
2015-10-30 14:45:00,34.9,34.91,34.88,34.88,641805.0,27.9081,27.9161,27.8922,27.8922,641805.0
2015-10-30 14:50:00,34.88,34.92,34.88,34.9,733984.0,27.8922,27.9241,27.8922,27.9081,733984.0
2015-10-30 14:55:00,34.9,34.91,34.88,34.88,473536.0,27.9081,27.9161,27.8922,27.8922,473536.0
2015-10-30 15:00:00,34.88,34.91,34.86,34.91,916562.0,27.8922,27.9161,27.8762,27.9161,916562.0
2015-10-30 15:05:00,34.9,34.91,34.87,34.91,860659.0,27.9081,27.9161,27.8842,27.9161,860659.0
2015-10-30 15:10:00,34.91,34.93,34.9,34.9,733029.0,27.9161,27.9321,27.9081,27.9081,733029.0
2015-10-30 15:15:00,34.9,34.93,34.9,34.91,968531.0,27.9081,27.9321,27.9081,27.9161,968531.0
2015-10-30 15:20:00,34.91,34.93,34.88,34.89,1128851.0,27.9161,27.9321,27.8922,27.9001,1128851.0
2015-10-30 15:25:00,34.89,34.9,34.86,34.87,451992.0,27.9001,27.9081,27.8762,27.8842,451992.0
2015-10-30 15:30:00,34.86,34.89,34.85,34.89,688768.0,27.8762,27.9001,27.8682,27.9001,688768.0
2015-10-30 15:35:00,34.89,34.92,34.87,34.92,1384862.0,27.9001,27.9241,27.8842,27.9241,1384862.0
2015-10-30 15:40:00,34.93,34.94,34.92,34.92,924901.0,27.9321,27.9401,27.9241,27.9241,924901.0
2015-10-30 15:45:00,34.92,34.99,34.92,34.97,1237385.0,27.9241,27.9801,27.9241,27.9641,1237385.0
2015-10-30 15:50:00,34.97,34.97,34.88,34.92,2287439.0,27.9641,27.9641,27.8922,27.9241,2287439.0
2015-10-30 15:55:00,34.91,34.93,34.88,34.88,4753080.0,27.9161,27.9321,27.8922,27.8922,4753080.0
2015-11-02 09:30:00,35.18,35.2,35.15,35.17,2102694.0,28.132,28.148,28.1081,28.1241,2102694.0
2015-11-02 09:35:00,35.18,35.21,35.15,35.2,616996.0,28.132,28.156,28.1081,28.148,616996.0
2015-11-02 09:40:00,35.2,35.21,35.17,35.19,503805.0,28.148,28.156,28.1241,28.14,503805.0
2015-11-02 09:45:00,35.19,35.24,35.18,35.24,475391.0,28.14,28.18,28.132,28.18,475391.0
2015-11-02 09:50:00,35.24,35.27,35.22,35.23,1308324.0,28.18,28.204,28.164,28.172,1308324.0
2015-11-02 09:55:00,35.23,35.25,35.22,35.25,317385.0,28.172,28.188,28.164,28.188,317385.0
2015-11-02 10:00:00,35.25,35.27,35.22,35.27,644794.0,28.188,28.204,28.164,28.204,644794.0
2015-11-02 10:05:00,35.27,35.29,35.26,35.29,705700.0,28.204,28.22,28.196,28.22,705700.0
2015-11-02 10:10:00,35.29,35.3,35.26,35.27,939796.0,28.22,28.228,28.196,28.204,939796.0
2015-11-02 10:15:00,35.27,35.3,35.25,35.3,589995.0,28.204,28.228,28.188,28.228,589995.0
2015-11-02 10:20:00,35.29,35.31,35.28,35.3,204187.0,28.22,28.236,28.212,28.228,204187.0
2015-11-02 10:25:00,35.3,35.35,35.3,35.32,1057125.0,28.228,28.268,28.228,28.244,1057125.0
2015-11-02 10:30:00,35.32,35.33,35.31,35.33,235430.0,28.244,28.252,28.236,28.252,235430.0
2015-11-02 10:35:00,35.33,35.34,35.3,35.3,293884.0,28.252,28.26,28.228,28.228,293884.0
2015-11-02 10:40:00,35.3,35.31,35.27,35.3,802624.0,28.228,28.236,28.204,28.228,802624.0
2015-11-02 10:45:00,35.31,35.31,35.28,35.31,560919.0,28.236,28.236,28.212,28.236,560919.0
2015-11-02 10:50:00,35.31,35.31,35.29,35.3,112773.0,28.236,28.236,28.22,28.228,112773.0
2015-11-02 10:55:00,35.3,35.31,35.27,35.29,330179.0,28.228,28.236,28.204,28.22,330179.0
2015-11-02 11:00:00,35.3,35.31,35.28,35.3,277945.0,28.228,28.236,28.212,28.228,277945.0
2015-11-02 11:05:00,35.3,35.33,35.29,35.3,667229.0,28.228,28.252,28.22,28.228,667229.0
2015-11-02 11:10:00,35.3,35.32,35.27,35.29,664609.0,28.228,28.244,28.204,28.22,664609.0
2015-11-02 11:15:00,35.29,35.31,35.27,35.28,651244.0,28.22,28.236,28.204,28.212,651244.0
2015-11-02 11:20:00,35.27,35.29,35.26,35.28,271505.0,28.204,28.22,28.196,28.212,271505.0
2015-11-02 11:25:00,35.29,35.29,35.26,35.27,518406.0,28.22,28.22,28.196,28.204,518406.0
2015-11-02 11:30:00,35.27,35.3,35.27,35.28,406058.0,28.204,28.228,28.204,28.212,406058.0
2015-11-02 11:35:00,35.29,35.29,35.27,35.27,155418.0,28.22,28.22,28.204,28.204,155418.0
2015-11-02 11:40:00,35.27,35.29,35.27,35.27,221140.0,28.204,28.22,28.204,28.204,221140.0
2015-11-02 11:45:00,35.27,35.3,35.27,35.29,207233.0,28.204,28.228,28.204,28.22,207233.0
2015-11-02 11:50:00,35.3,35.3,35.28,35.28,133055.0,28.228,28.228,28.212,28.212,133055.0
2015-11-02 11:55:00,35.29,35.31,35.27,35.3,345430.0,28.22,28.236,28.204,28.228,345430.0
2015-11-02 12:00:00,35.3,35.31,35.3,35.3,554615.0,28.228,28.236,28.228,28.228,554615.0
2015-11-02 12:05:00,35.3,35.31,35.28,35.28,399194.0,28.228,28.236,28.212,28.212,399194.0
2015-11-02 12:10:00,35.29,35.29,35.27,35.29,709353.0,28.22,28.22,28.204,28.22,709353.0
2015-11-02 12:15:00,35.29,35.3,35.28,35.29,151006.0,28.22,28.228,28.212,28.22,151006.0
2015-11-02 12:20:00,35.3,35.3,35.29,35.3,62356.0,28.228,28.228,28.22,28.228,62356.0
2015-11-02 12:25:00,35.3,35.31,35.29,35.31,265853.0,28.228,28.236,28.22,28.236,265853.0
2015-11-02 12:30:00,35.31,35.31,35.3,35.3,119844.0,28.236,28.236,28.228,28.228,119844.0
2015-11-02 12:35:00,35.3,35.31,35.3,35.3,55778.0,28.228,28.236,28.228,28.228,55778.0
2015-11-02 12:40:00,35.3,35.32,35.3,35.32,255475.0,28.228,28.244,28.228,28.244,255475.0
2015-11-02 12:45:00,35.32,35.32,35.31,35.32,414588.0,28.244,28.244,28.236,28.244,414588.0
2015-11-02 12:50:00,35.32,35.32,35.31,35.31,159283.0,28.244,28.244,28.236,28.236,159283.0
2015-11-02 12:55:00,35.32,35.34,35.31,35.34,338277.0,28.244,28.26,28.236,28.26,338277.0
2015-11-02 13:00:00,35.34,35.35,35.32,35.34,363179.0,28.26,28.268,28.244,28.26,363179.0
2015-11-02 13:05:00,35.34,35.35,35.33,35.34,180980.0,28.26,28.268,28.252,28.26,180980.0
2015-11-02 13:10:00,35.35,35.35,35.34,35.34,76626.0,28.268,28.268,28.26,28.26,76626.0
2015-11-02 13:15:00,35.34,35.35,35.33,35.33,119029.0,28.26,28.268,28.252,28.252,119029.0
2015-11-02 13:20:00,35.33,35.35,35.33,35.34,180340.0,28.252,28.268,28.252,28.26,180340.0
2015-11-02 13:25:00,35.34,35.35,35.34,35.35,69620.0,28.26,28.268,28.26,28.268,69620.0
2015-11-02 13:30:00,35.34,35.38,35.34,35.38,242379.0,28.26,28.292,28.26,28.292,242379.0
2015-11-02 13:35:00,35.38,35.38,35.36,35.37,304718.0,28.292,28.292,28.276,28.284,304718.0
2015-11-02 13:40:00,35.36,35.38,35.36,35.38,174343.0,28.276,28.292,28.276,28.292,174343.0
2015-11-02 13:45:00,35.38,35.38,35.34,35.36,264346.0,28.292,28.292,28.26,28.276,264346.0
2015-11-02 13:50:00,35.36,35.37,35.35,35.37,90517.0,28.276,28.284,28.268,28.284,90517.0
2015-11-02 13:55:00,35.37,35.37,35.35,35.36,210515.0,28.284,28.284,28.268,28.276,210515.0
2015-11-02 14:00:00,35.36,35.38,35.35,35.38,125248.0,28.276,28.292,28.268,28.292,125248.0
2015-11-02 14:05:00,35.38,35.4,35.37,35.38,163135.0,28.292,28.308,28.284,28.292,163135.0
2015-11-02 14:10:00,35.39,35.43,35.38,35.43,441529.0,28.3,28.332,28.292,28.332,441529.0
2015-11-02 14:15:00,35.43,35.43,35.41,35.41,152305.0,28.332,28.332,28.316,28.316,152305.0
2015-11-02 14:20:00,35.41,35.42,35.41,35.41,30935.0,28.316,28.324,28.316,28.316,30935.0
2015-11-02 14:25:00,35.41,35.42,35.4,35.4,121931.0,28.316,28.324,28.308,28.308,121931.0
2015-11-02 14:30:00,35.4,35.42,35.4,35.41,136906.0,28.308,28.324,28.308,28.316,136906.0
2015-11-02 14:35:00,35.41,35.42,35.41,35.42,103245.0,28.316,28.324,28.316,28.324,103245.0
2015-11-02 14:40:00,35.42,35.43,35.41,35.42,160144.0,28.324,28.332,28.316,28.324,160144.0
2015-11-02 14:45:00,35.42,35.43,35.42,35.43,164233.0,28.324,28.332,28.324,28.332,164233.0
2015-11-02 14:50:00,35.43,35.45,35.42,35.45,283497.0,28.332,28.348,28.324,28.348,283497.0
2015-11-02 14:55:00,35.45,35.47,35.44,35.46,252675.0,28.348,28.364,28.34,28.356,252675.0
2015-11-02 15:00:00,35.47,35.47,35.46,35.47,388585.0,28.364,28.364,28.356,28.364,388585.0
2015-11-02 15:05:00,35.46,35.47,35.43,35.44,539828.0,28.356,28.364,28.332,28.34,539828.0
2015-11-02 15:10:00,35.43,35.44,35.42,35.44,217061.0,28.332,28.34,28.324,28.34,217061.0
2015-11-02 15:15:00,35.44,35.45,35.43,35.45,224181.0,28.34,28.348,28.332,28.348,224181.0
2015-11-02 15:20:00,35.45,35.46,35.44,35.45,269080.0,28.348,28.356,28.34,28.348,269080.0
2015-11-02 15:25:00,35.46,35.51,35.45,35.5,756223.0,28.356,28.3959,28.348,28.3879,756223.0
2015-11-02 15:30:00,35.5,35.51,35.49,35.49,507474.0,28.3879,28.3959,28.3799,28.3799,507474.0
2015-11-02 15:35:00,35.49,35.5,35.46,35.48,1433190.0,28.3799,28.3879,28.356,28.3719,1433190.0
2015-11-02 15:40:00,35.49,35.53,35.48,35.52,1323555.0,28.3799,28.4119,28.3719,28.4039,1323555.0
2015-11-02 15:45:00,35.52,35.52,35.49,35.49,1396525.0,28.4039,28.4039,28.3799,28.3799,1396525.0
2015-11-02 15:50:00,35.49,35.52,35.49,35.52,1177052.0,28.3799,28.4039,28.3799,28.4039,1177052.0
2015-11-02 15:55:00,35.52,35.56,35.51,35.54,4933085.0,28.4039,28.4359,28.3959,28.4199,4933085.0
2015-11-03 09:30:00,35.46,35.5,35.45,35.48,858318.0,28.356,28.3879,28.348,28.3719,858318.0
2015-11-03 09:35:00,35.47,35.56,35.46,35.55,1148228.0,28.364,28.4359,28.356,28.4279,1148228.0
2015-11-03 09:40:00,35.55,35.6,35.55,35.57,780560.0,28.4279,28.4679,28.4279,28.4439,780560.0
2015-11-03 09:45:00,35.58,35.59,35.55,35.57,1164507.0,28.4519,28.4599,28.4279,28.4439,1164507.0
2015-11-03 09:50:00,35.58,35.58,35.56,35.58,595597.0,28.4519,28.4519,28.4359,28.4519,595597.0
2015-11-03 09:55:00,35.58,35.6,35.55,35.59,538057.0,28.4519,28.4679,28.4279,28.4599,538057.0
2015-11-03 10:00:00,35.6,35.61,35.59,35.61,1037293.0,28.4679,28.4759,28.4599,28.4759,1037293.0
2015-11-03 10:05:00,35.61,35.64,35.6,35.61,798978.0,28.4759,28.4999,28.4679,28.4759,798978.0
2015-11-03 10:10:00,35.61,35.61,35.59,35.6,665796.0,28.4759,28.4759,28.4599,28.4679,665796.0
2015-11-03 10:15:00,35.61,35.69,35.6,35.68,508975.0,28.4759,28.5399,28.4679,28.5319,508975.0
2015-11-03 10:20:00,35.69,35.7,35.67,35.7,773472.0,28.5399,28.5479,28.5239,28.5479,773472.0
2015-11-03 10:25:00,35.7,35.72,35.69,35.71,632338.0,28.5479,28.5639,28.5399,28.5559,632338.0
2015-11-03 10:30:00,35.71,35.76,35.7,35.75,569836.0,28.5559,28.5959,28.5479,28.5879,569836.0
2015-11-03 10:35:00,35.76,35.77,35.71,35.73,541558.0,28.5959,28.6038,28.5559,28.5719,541558.0
2015-11-03 10:40:00,35.73,35.73,35.7,35.72,329138.0,28.5719,28.5719,28.5479,28.5639,329138.0
2015-11-03 10:45:00,35.72,35.74,35.7,35.73,402489.0,28.5639,28.5799,28.5479,28.5719,402489.0
2015-11-03 10:50:00,35.73,35.75,35.72,35.73,233993.0,28.5719,28.5879,28.5639,28.5719,233993.0
2015-11-03 10:55:00,35.73,35.74,35.7,35.71,365535.0,28.5719,28.5799,28.5479,28.5559,365535.0
2015-11-03 11:00:00,35.72,35.73,35.71,35.72,334011.0,28.5639,28.5719,28.5559,28.5639,334011.0
2015-11-03 11:05:00,35.72,35.75,35.72,35.74,451372.0,28.5639,28.5879,28.5639,28.5799,451372.0
2015-11-03 11:10:00,35.74,35.75,35.73,35.75,323718.0,28.5799,28.5879,28.5719,28.5879,323718.0
2015-11-03 11:15:00,35.75,35.75,35.73,35.75,264579.0,28.5879,28.5879,28.5719,28.5879,264579.0
2015-11-03 11:20:00,35.74,35.75,35.73,35.75,203978.0,28.5799,28.5879,28.5719,28.5879,203978.0
2015-11-03 11:25:00,35.75,35.79,35.74,35.79,329990.0,28.5879,28.6198,28.5799,28.6198,329990.0
2015-11-03 11:30:00,35.78,35.81,35.77,35.81,526955.0,28.6118,28.6358,28.6038,28.6358,526955.0
2015-11-03 11:35:00,35.81,35.86,35.81,35.86,590061.0,28.6358,28.6758,28.6358,28.6758,590061.0
2015-11-03 11:40:00,35.86,35.87,35.84,35.86,457547.0,28.6758,28.6838,28.6598,28.6758,457547.0
2015-11-03 11:45:00,35.86,35.87,35.83,35.84,845782.0,28.6758,28.6838,28.6518,28.6598,845782.0
2015-11-03 11:50:00,35.84,35.86,35.83,35.83,803900.0,28.6598,28.6758,28.6518,28.6518,803900.0
2015-11-03 11:55:00,35.83,35.87,35.83,35.85,530314.0,28.6518,28.6838,28.6518,28.6678,530314.0
2015-11-03 12:00:00,35.85,35.88,35.85,35.88,1183638.0,28.6678,28.6918,28.6678,28.6918,1183638.0
2015-11-03 12:05:00,35.87,35.89,35.85,35.89,2175668.0,28.6838,28.6998,28.6678,28.6998,2175668.0
2015-11-03 12:10:00,35.89,35.89,35.84,35.84,618306.0,28.6998,28.6998,28.6598,28.6598,618306.0
2015-11-03 12:15:00,35.84,35.86,35.81,35.82,623787.0,28.6598,28.6758,28.6358,28.6438,623787.0
2015-11-03 12:20:00,35.81,35.83,35.81,35.82,277801.0,28.6358,28.6518,28.6358,28.6438,277801.0
2015-11-03 12:25:00,35.82,35.84,35.82,35.84,128958.0,28.6438,28.6598,28.6438,28.6598,128958.0
2015-11-03 12:30:00,35.84,35.86,35.83,35.85,271005.0,28.6598,28.6758,28.6518,28.6678,271005.0
2015-11-03 12:35:00,35.86,35.86,35.84,35.84,233166.0,28.6758,28.6758,28.6598,28.6598,233166.0
2015-11-03 12:40:00,35.84,35.85,35.83,35.84,172367.0,28.6598,28.6678,28.6518,28.6598,172367.0
2015-11-03 12:45:00,35.84,35.89,35.84,35.89,219109.0,28.6598,28.6998,28.6598,28.6998,219109.0
2015-11-03 12:50:00,35.89,35.92,35.88,35.9,513301.0,28.6998,28.7238,28.6918,28.7078,513301.0
2015-11-03 12:55:00,35.89,35.94,35.89,35.93,302213.0,28.6998,28.7398,28.6998,28.7318,302213.0
2015-11-03 13:00:00,35.93,35.96,35.92,35.95,427622.0,28.7318,28.7558,28.7238,28.7478,427622.0
2015-11-03 13:05:00,35.95,35.97,35.95,35.96,1520263.0,28.7478,28.7638,28.7478,28.7558,1520263.0
2015-11-03 13:10:00,35.96,35.99,35.95,35.98,776682.0,28.7558,28.7798,28.7478,28.7718,776682.0
2015-11-03 13:15:00,35.98,36.0,35.97,36.0,604271.0,28.7718,28.7878,28.7638,28.7878,604271.0
2015-11-03 13:20:00,36.0,36.03,35.99,36.02,1119991.0,28.7878,28.8118,28.7798,28.8038,1119991.0
2015-11-03 13:25:00,36.02,36.03,35.99,36.01,275673.0,28.8038,28.8118,28.7798,28.7958,275673.0
2015-11-03 13:30:00,36.01,36.03,35.99,36.0,472473.0,28.7958,28.8118,28.7798,28.7878,472473.0
2015-11-03 13:35:00,35.99,36.02,35.99,36.01,616666.0,28.7798,28.8038,28.7798,28.7958,616666.0
2015-11-03 13:40:00,36.02,36.04,36.01,36.02,421136.0,28.8038,28.8198,28.7958,28.8038,421136.0
2015-11-03 13:45:00,36.03,36.04,36.02,36.03,367328.0,28.8118,28.8198,28.8038,28.8118,367328.0
2015-11-03 13:50:00,36.03,36.04,36.01,36.01,585181.0,28.8118,28.8198,28.7958,28.7958,585181.0
2015-11-03 13:55:00,36.01,36.03,36.0,36.02,441170.0,28.7958,28.8118,28.7878,28.8038,441170.0
2015-11-03 14:00:00,36.02,36.04,36.01,36.04,175456.0,28.8038,28.8198,28.7958,28.8198,175456.0
2015-11-03 14:05:00,36.04,36.11,36.02,36.11,2811774.0,28.8198,28.8757,28.8038,28.8757,2811774.0
2015-11-03 14:10:00,36.11,36.13,36.09,36.11,919916.0,28.8757,28.8917,28.8597,28.8757,919916.0
2015-11-03 14:15:00,36.11,36.12,36.09,36.1,1047831.0,28.8757,28.8837,28.8597,28.8677,1047831.0
2015-11-03 14:20:00,36.1,36.11,36.09,36.1,499497.0,28.8677,28.8757,28.8597,28.8677,499497.0
2015-11-03 14:25:00,36.1,36.14,36.09,36.14,465998.0,28.8677,28.8997,28.8597,28.8997,465998.0
2015-11-03 14:30:00,36.14,36.17,36.13,36.14,1244386.0,28.8997,28.9237,28.8917,28.8997,1244386.0
2015-11-03 14:35:00,36.14,36.15,36.1,36.14,1111275.0,28.8997,28.9077,28.8677,28.8997,1111275.0
2015-11-03 14:40:00,36.14,36.14,36.1,36.11,358431.0,28.8997,28.8997,28.8677,28.8757,358431.0
2015-11-03 14:45:00,36.11,36.13,36.09,36.11,654621.0,28.8757,28.8917,28.8597,28.8757,654621.0
2015-11-03 14:50:00,36.11,36.12,36.1,36.1,356011.0,28.8757,28.8837,28.8677,28.8677,356011.0
2015-11-03 14:55:00,36.1,36.13,36.1,36.12,425458.0,28.8677,28.8917,28.8677,28.8837,425458.0
2015-11-03 15:00:00,36.12,36.13,36.06,36.09,876754.0,28.8837,28.8917,28.8358,28.8597,876754.0
2015-11-03 15:05:00,36.09,36.1,36.06,36.07,429275.0,28.8597,28.8677,28.8358,28.8437,429275.0
2015-11-03 15:10:00,36.07,36.11,36.06,36.11,569028.0,28.8437,28.8757,28.8358,28.8757,569028.0
2015-11-03 15:15:00,36.11,36.11,36.07,36.09,430629.0,28.8757,28.8757,28.8437,28.8597,430629.0
2015-11-03 15:20:00,36.09,36.1,36.06,36.06,704905.0,28.8597,28.8677,28.8358,28.8358,704905.0
2015-11-03 15:25:00,36.06,36.07,36.03,36.04,850211.0,28.8358,28.8437,28.8118,28.8198,850211.0
2015-11-03 15:30:00,36.03,36.05,36.02,36.03,1364280.0,28.8118,28.8278,28.8038,28.8118,1364280.0
2015-11-03 15:35:00,36.03,36.05,35.99,36.01,1442775.0,28.8118,28.8278,28.7798,28.7958,1442775.0
2015-11-03 15:40:00,36.01,36.01,35.96,35.97,1304323.0,28.7958,28.7958,28.7558,28.7638,1304323.0
2015-11-03 15:45:00,35.97,35.99,35.95,35.99,1082508.0,28.7638,28.7798,28.7478,28.7798,1082508.0
2015-11-03 15:50:00,35.99,36.03,35.98,36.01,1724091.0,28.7798,28.8118,28.7718,28.7958,1724091.0
2015-11-03 15:55:00,36.02,36.03,35.98,36.03,3766319.0,28.8038,28.8118,28.7718,28.8118,3766319.0
2015-11-04 09:30:00,36.25,36.27,36.21,36.24,1261284.0,28.9877,29.0037,28.9557,28.9797,1261284.0
2015-11-04 09:35:00,36.25,36.26,36.19,36.2,1063744.0,28.9877,28.9957,28.9397,28.9477,1063744.0
2015-11-04 09:40:00,36.2,36.2,36.14,36.14,1365498.0,28.9477,28.9477,28.8997,28.8997,1365498.0
2015-11-04 09:45:00,36.15,36.16,36.1,36.12,882434.0,28.9077,28.9157,28.8677,28.8837,882434.0
2015-11-04 09:50:00,36.11,36.13,36.08,36.11,683166.0,28.8757,28.8917,28.8517,28.8757,683166.0
2015-11-04 09:55:00,36.11,36.14,36.1,36.11,1874771.0,28.8757,28.8997,28.8677,28.8757,1874771.0
2015-11-04 10:00:00,36.11,36.11,36.04,36.08,2100539.0,28.8757,28.8757,28.8198,28.8517,2100539.0
2015-11-04 10:05:00,36.09,36.09,36.05,36.07,499562.0,28.8597,28.8597,28.8278,28.8437,499562.0
2015-11-04 10:10:00,36.07,36.07,35.99,36.01,1538722.0,28.8437,28.8437,28.7798,28.7958,1538722.0
2015-11-04 10:15:00,36.0,36.05,35.98,36.05,963172.0,28.7878,28.8278,28.7718,28.8278,963172.0
2015-11-04 10:20:00,36.05,36.07,36.04,36.06,350202.0,28.8278,28.8437,28.8198,28.8358,350202.0
2015-11-04 10:25:00,36.05,36.07,36.04,36.05,329523.0,28.8278,28.8437,28.8198,28.8278,329523.0
2015-11-04 10:30:00,36.06,36.1,36.03,36.08,771498.0,28.8358,28.8677,28.8118,28.8517,771498.0
2015-11-04 10:35:00,36.08,36.08,36.03,36.03,476951.0,28.8517,28.8517,28.8118,28.8118,476951.0
2015-11-04 10:40:00,36.04,36.04,35.93,35.94,756731.0,28.8198,28.8198,28.7318,28.7398,756731.0
2015-11-04 10:45:00,35.94,35.97,35.93,35.97,730403.0,28.7398,28.7638,28.7318,28.7638,730403.0
2015-11-04 10:50:00,35.96,35.97,35.94,35.94,1770145.0,28.7558,28.7638,28.7398,28.7398,1770145.0
2015-11-04 10:55:00,35.94,35.97,35.93,35.95,825963.0,28.7398,28.7638,28.7318,28.7478,825963.0
2015-11-04 11:00:00,35.94,35.95,35.9,35.91,1784874.0,28.7398,28.7478,28.7078,28.7158,1784874.0
2015-11-04 11:05:00,35.91,35.91,35.86,35.87,1085128.0,28.7158,28.7158,28.6758,28.6838,1085128.0
2015-11-04 11:10:00,35.87,35.87,35.81,35.83,685076.0,28.6838,28.6838,28.6358,28.6518,685076.0
2015-11-04 11:15:00,35.83,35.88,35.82,35.87,645006.0,28.6518,28.6918,28.6438,28.6838,645006.0
2015-11-04 11:20:00,35.86,35.9,35.84,35.85,622944.0,28.6758,28.7078,28.6598,28.6678,622944.0
2015-11-04 11:25:00,35.85,35.87,35.81,35.82,376675.0,28.6678,28.6838,28.6358,28.6438,376675.0
2015-11-04 11:30:00,35.81,35.83,35.79,35.82,437348.0,28.6358,28.6518,28.6198,28.6438,437348.0
2015-11-04 11:35:00,35.82,35.83,35.79,35.83,326500.0,28.6438,28.6518,28.6198,28.6518,326500.0
2015-11-04 11:40:00,35.83,35.83,35.8,35.8,398627.0,28.6518,28.6518,28.6278,28.6278,398627.0
2015-11-04 11:45:00,35.81,35.88,35.77,35.88,1478196.0,28.6358,28.6918,28.6038,28.6918,1478196.0
2015-11-04 11:50:00,35.88,35.88,35.82,35.84,619770.0,28.6918,28.6918,28.6438,28.6598,619770.0
2015-11-04 11:55:00,35.84,35.86,35.8,35.85,1185716.0,28.6598,28.6758,28.6278,28.6678,1185716.0
2015-11-04 12:00:00,35.86,35.88,35.81,35.87,914825.0,28.6758,28.6918,28.6358,28.6838,914825.0
2015-11-04 12:05:00,35.87,35.93,35.86,35.92,347726.0,28.6838,28.7318,28.6758,28.7238,347726.0
2015-11-04 12:10:00,35.91,35.96,35.91,35.94,488708.0,28.7158,28.7558,28.7158,28.7398,488708.0
2015-11-04 12:15:00,35.94,35.96,35.88,35.89,1427312.0,28.7398,28.7558,28.6918,28.6998,1427312.0
2015-11-04 12:20:00,35.88,35.88,35.85,35.86,306721.0,28.6918,28.6918,28.6678,28.6758,306721.0
2015-11-04 12:25:00,35.85,35.87,35.84,35.84,113468.0,28.6678,28.6838,28.6598,28.6598,113468.0
2015-11-04 12:30:00,35.84,35.85,35.77,35.78,776028.0,28.6598,28.6678,28.6038,28.6118,776028.0
2015-11-04 12:35:00,35.78,35.78,35.74,35.76,575478.0,28.6118,28.6118,28.5799,28.5959,575478.0
2015-11-04 12:40:00,35.76,35.8,35.73,35.77,667646.0,28.5959,28.6278,28.5719,28.6038,667646.0
2015-11-04 12:45:00,35.77,35.81,35.77,35.79,220989.0,28.6038,28.6358,28.6038,28.6198,220989.0
2015-11-04 12:50:00,35.78,35.78,35.73,35.75,201911.0,28.6118,28.6118,28.5719,28.5879,201911.0
2015-11-04 12:55:00,35.76,35.76,35.73,35.75,168007.0,28.5959,28.5959,28.5719,28.5879,168007.0
2015-11-04 13:00:00,35.75,35.76,35.68,35.69,222027.0,28.5879,28.5959,28.5319,28.5399,222027.0
2015-11-04 13:05:00,35.69,35.7,35.64,35.65,633148.0,28.5399,28.5479,28.4999,28.5079,633148.0
2015-11-04 13:10:00,35.65,35.68,35.64,35.67,1051704.0,28.5079,28.5319,28.4999,28.5239,1051704.0
2015-11-04 13:15:00,35.67,35.68,35.63,35.64,491714.0,28.5239,28.5319,28.4919,28.4999,491714.0
2015-11-04 13:20:00,35.64,35.66,35.63,35.66,1043089.0,28.4999,28.5159,28.4919,28.5159,1043089.0
2015-11-04 13:25:00,35.66,35.7,35.66,35.7,240947.0,28.5159,28.5479,28.5159,28.5479,240947.0
2015-11-04 13:30:00,35.7,35.74,35.7,35.74,906304.0,28.5479,28.5799,28.5479,28.5799,906304.0
2015-11-04 13:35:00,35.74,35.76,35.73,35.76,477602.0,28.5799,28.5959,28.5719,28.5959,477602.0
2015-11-04 13:40:00,35.76,35.76,35.71,35.73,1042253.0,28.5959,28.5959,28.5559,28.5719,1042253.0
2015-11-04 13:45:00,35.73,35.73,35.69,35.71,171237.0,28.5719,28.5719,28.5399,28.5559,171237.0
2015-11-04 13:50:00,35.72,35.74,35.71,35.74,149997.0,28.5639,28.5799,28.5559,28.5799,149997.0
2015-11-04 13:55:00,35.74,35.75,35.71,35.73,445042.0,28.5799,28.5879,28.5559,28.5719,445042.0
2015-11-04 14:00:00,35.73,35.74,35.71,35.72,212028.0,28.5719,28.5799,28.5559,28.5639,212028.0
2015-11-04 14:05:00,35.73,35.75,35.72,35.74,257517.0,28.5719,28.5879,28.5639,28.5799,257517.0
2015-11-04 14:10:00,35.74,35.76,35.72,35.72,337918.0,28.5799,28.5959,28.5639,28.5639,337918.0
2015-11-04 14:15:00,35.73,35.77,35.72,35.76,163847.0,28.5719,28.6038,28.5639,28.5959,163847.0
2015-11-04 14:20:00,35.76,35.76,35.73,35.74,247287.0,28.5959,28.5959,28.5719,28.5799,247287.0
2015-11-04 14:25:00,35.74,35.75,35.69,35.71,910990.0,28.5799,28.5879,28.5399,28.5559,910990.0
2015-11-04 14:30:00,35.71,35.77,35.71,35.76,175491.0,28.5559,28.6038,28.5559,28.5959,175491.0
2015-11-04 14:35:00,35.76,35.8,35.74,35.75,605975.0,28.5959,28.6278,28.5799,28.5879,605975.0
2015-11-04 14:40:00,35.74,35.76,35.71,35.72,416309.0,28.5799,28.5959,28.5559,28.5639,416309.0
2015-11-04 14:45:00,35.72,35.74,35.71,35.73,266980.0,28.5639,28.5799,28.5559,28.5719,266980.0
2015-11-04 14:50:00,35.73,35.73,35.71,35.73,267514.0,28.5719,28.5719,28.5559,28.5719,267514.0
2015-11-04 14:55:00,35.72,35.76,35.72,35.74,385712.0,28.5639,28.5959,28.5639,28.5799,385712.0
2015-11-04 15:00:00,35.74,35.77,35.74,35.76,2324583.0,28.5799,28.6038,28.5799,28.5959,2324583.0
2015-11-04 15:05:00,35.76,35.76,35.72,35.73,868519.0,28.5959,28.5959,28.5639,28.5719,868519.0
2015-11-04 15:10:00,35.73,35.74,35.7,35.7,709032.0,28.5719,28.5799,28.5479,28.5479,709032.0
2015-11-04 15:15:00,35.7,35.72,35.68,35.72,434292.0,28.5479,28.5639,28.5319,28.5639,434292.0
2015-11-04 15:20:00,35.72,35.73,35.7,35.72,533519.0,28.5639,28.5719,28.5479,28.5639,533519.0
2015-11-04 15:25:00,35.72,35.74,35.71,35.71,251764.0,28.5639,28.5799,28.5559,28.5559,251764.0
2015-11-04 15:30:00,35.72,35.73,35.7,35.72,424429.0,28.5639,28.5719,28.5479,28.5639,424429.0
2015-11-04 15:35:00,35.71,35.74,35.69,35.71,1223270.0,28.5559,28.5799,28.5399,28.5559,1223270.0
2015-11-04 15:40:00,35.71,35.73,35.67,35.69,708295.0,28.5559,28.5719,28.5239,28.5399,708295.0
2015-11-04 15:45:00,35.69,35.7,35.68,35.69,562361.0,28.5399,28.5479,28.5319,28.5399,562361.0
2015-11-04 15:50:00,35.7,35.7,35.65,35.66,1767044.0,28.5479,28.5479,28.5079,28.5159,1767044.0
2015-11-04 15:55:00,35.66,35.75,35.65,35.75,2862314.0,28.5159,28.5879,28.5079,28.5879,2862314.0
2015-11-05 09:30:00,35.71,35.75,35.66,35.7,1176600.0,28.5559,28.5879,28.5159,28.5479,1176600.0
2015-11-05 09:35:00,35.71,35.72,35.69,35.72,435890.0,28.5559,28.5639,28.5399,28.5639,435890.0
2015-11-05 09:40:00,35.72,35.72,35.67,35.7,506886.0,28.5639,28.5639,28.5239,28.5479,506886.0
2015-11-05 09:45:00,35.7,35.78,35.7,35.77,681457.0,28.5479,28.6118,28.5479,28.6038,681457.0
2015-11-05 09:50:00,35.77,35.79,35.75,35.78,496551.0,28.6038,28.6198,28.5879,28.6118,496551.0
2015-11-05 09:55:00,35.79,35.82,35.78,35.81,607770.0,28.6198,28.6438,28.6118,28.6358,607770.0
2015-11-05 10:00:00,35.81,35.82,35.76,35.77,675946.0,28.6358,28.6438,28.5959,28.6038,675946.0
2015-11-05 10:05:00,35.77,35.78,35.73,35.73,615597.0,28.6038,28.6118,28.5719,28.5719,615597.0
2015-11-05 10:10:00,35.73,35.74,35.66,35.66,1785260.0,28.5719,28.5799,28.5159,28.5159,1785260.0
2015-11-05 10:15:00,35.66,35.69,35.62,35.65,750477.0,28.5159,28.5399,28.4839,28.5079,750477.0
2015-11-05 10:20:00,35.65,35.7,35.65,35.66,580407.0,28.5079,28.5479,28.5079,28.5159,580407.0
2015-11-05 10:25:00,35.66,35.68,35.62,35.63,636458.0,28.5159,28.5319,28.4839,28.4919,636458.0
2015-11-05 10:30:00,35.63,35.64,35.57,35.63,700247.0,28.4919,28.4999,28.4439,28.4919,700247.0
2015-11-05 10:35:00,35.63,35.66,35.62,35.64,427057.0,28.4919,28.5159,28.4839,28.4999,427057.0
2015-11-05 10:40:00,35.64,35.64,35.57,35.61,1042976.0,28.4999,28.4999,28.4439,28.4759,1042976.0
2015-11-05 10:45:00,35.6,35.62,35.57,35.59,408957.0,28.4679,28.4839,28.4439,28.4599,408957.0
2015-11-05 10:50:00,35.59,35.65,35.58,35.65,757879.0,28.4599,28.5079,28.4519,28.5079,757879.0
2015-11-05 10:55:00,35.64,35.66,35.63,35.63,141838.0,28.4999,28.5159,28.4919,28.4919,141838.0
2015-11-05 11:00:00,35.63,35.68,35.63,35.66,338758.0,28.4919,28.5319,28.4919,28.5159,338758.0
2015-11-05 11:05:00,35.66,35.66,35.64,35.65,287922.0,28.5159,28.5159,28.4999,28.5079,287922.0
2015-11-05 11:10:00,35.65,35.69,35.65,35.69,140145.0,28.5079,28.5399,28.5079,28.5399,140145.0
2015-11-05 11:15:00,35.69,35.72,35.68,35.7,309587.0,28.5399,28.5639,28.5319,28.5479,309587.0
2015-11-05 11:20:00,35.7,35.72,35.69,35.7,275107.0,28.5479,28.5639,28.5399,28.5479,275107.0
2015-11-05 11:25:00,35.7,35.74,35.7,35.74,416439.0,28.5479,28.5799,28.5479,28.5799,416439.0
2015-11-05 11:30:00,35.74,35.76,35.73,35.73,310139.0,28.5799,28.5959,28.5719,28.5719,310139.0
2015-11-05 11:35:00,35.74,35.74,35.72,35.73,154970.0,28.5799,28.5799,28.5639,28.5719,154970.0
2015-11-05 11:40:00,35.73,35.77,35.71,35.76,176984.0,28.5719,28.6038,28.5559,28.5959,176984.0
2015-11-05 11:45:00,35.76,35.8,35.75,35.77,390510.0,28.5959,28.6278,28.5879,28.6038,390510.0
2015-11-05 11:50:00,35.78,35.81,35.77,35.8,206209.0,28.6118,28.6358,28.6038,28.6278,206209.0
2015-11-05 11:55:00,35.8,35.82,35.8,35.8,117094.0,28.6278,28.6438,28.6278,28.6278,117094.0
2015-11-05 12:00:00,35.8,35.82,35.78,35.79,139893.0,28.6278,28.6438,28.6118,28.6198,139893.0
2015-11-05 12:05:00,35.79,35.84,35.78,35.83,461879.0,28.6198,28.6598,28.6118,28.6518,461879.0
2015-11-05 12:10:00,35.83,35.84,35.74,35.75,953991.0,28.6518,28.6598,28.5799,28.5879,953991.0
2015-11-05 12:15:00,35.74,35.77,35.74,35.77,906552.0,28.5799,28.6038,28.5799,28.6038,906552.0
2015-11-05 12:20:00,35.77,35.82,35.77,35.81,563159.0,28.6038,28.6438,28.6038,28.6358,563159.0
2015-11-05 12:25:00,35.81,35.88,35.81,35.87,1013455.0,28.6358,28.6918,28.6358,28.6838,1013455.0
2015-11-05 12:30:00,35.87,35.88,35.83,35.86,272615.0,28.6838,28.6918,28.6518,28.6758,272615.0
2015-11-05 12:35:00,35.86,35.86,35.82,35.83,170152.0,28.6758,28.6758,28.6438,28.6518,170152.0
2015-11-05 12:40:00,35.83,35.87,35.83,35.84,269420.0,28.6518,28.6838,28.6518,28.6598,269420.0
2015-11-05 12:45:00,35.85,35.87,35.83,35.84,197189.0,28.6678,28.6838,28.6518,28.6598,197189.0
2015-11-05 12:50:00,35.84,35.86,35.82,35.86,353723.0,28.6598,28.6758,28.6438,28.6758,353723.0
2015-11-05 12:55:00,35.86,35.91,35.85,35.9,470572.0,28.6758,28.7158,28.6678,28.7078,470572.0
2015-11-05 13:00:00,35.9,35.92,35.88,35.89,247788.0,28.7078,28.7238,28.6918,28.6998,247788.0
2015-11-05 13:05:00,35.89,35.9,35.86,35.87,159386.0,28.6998,28.7078,28.6758,28.6838,159386.0
2015-11-05 13:10:00,35.87,35.87,35.83,35.84,178770.0,28.6838,28.6838,28.6518,28.6598,178770.0
2015-11-05 13:15:00,35.84,35.86,35.81,35.83,292947.0,28.6598,28.6758,28.6358,28.6518,292947.0
2015-11-05 13:20:00,35.83,35.83,35.78,35.8,276896.0,28.6518,28.6518,28.6118,28.6278,276896.0
2015-11-05 13:25:00,35.8,35.83,35.79,35.79,190084.0,28.6278,28.6518,28.6198,28.6198,190084.0
2015-11-05 13:30:00,35.79,35.84,35.79,35.83,218145.0,28.6198,28.6598,28.6198,28.6518,218145.0
2015-11-05 13:35:00,35.83,35.86,35.82,35.84,137642.0,28.6518,28.6758,28.6438,28.6598,137642.0
2015-11-05 13:40:00,35.84,35.85,35.82,35.83,413120.0,28.6598,28.6678,28.6438,28.6518,413120.0
2015-11-05 13:45:00,35.82,35.84,35.81,35.83,169065.0,28.6438,28.6598,28.6358,28.6518,169065.0
2015-11-05 13:50:00,35.83,35.85,35.81,35.84,108879.0,28.6518,28.6678,28.6358,28.6598,108879.0
2015-11-05 13:55:00,35.84,35.85,35.83,35.84,67547.0,28.6598,28.6678,28.6518,28.6598,67547.0
2015-11-05 14:00:00,35.85,35.87,35.83,35.84,144958.0,28.6678,28.6838,28.6518,28.6598,144958.0
2015-11-05 14:05:00,35.84,35.85,35.8,35.81,170241.0,28.6598,28.6678,28.6278,28.6358,170241.0
2015-11-05 14:10:00,35.81,35.82,35.78,35.8,184208.0,28.6358,28.6438,28.6118,28.6278,184208.0
2015-11-05 14:15:00,35.8,35.81,35.77,35.77,233872.0,28.6278,28.6358,28.6038,28.6038,233872.0
2015-11-05 14:20:00,35.77,35.78,35.75,35.77,412085.0,28.6038,28.6118,28.5879,28.6038,412085.0
2015-11-05 14:25:00,35.77,35.77,35.74,35.76,180729.0,28.6038,28.6038,28.5799,28.5959,180729.0
2015-11-05 14:30:00,35.76,35.76,35.73,35.75,229370.0,28.5959,28.5959,28.5719,28.5879,229370.0
2015-11-05 14:35:00,35.74,35.75,35.72,35.73,377146.0,28.5799,28.5879,28.5639,28.5719,377146.0
2015-11-05 14:40:00,35.74,35.75,35.73,35.74,443847.0,28.5799,28.5879,28.5719,28.5799,443847.0
2015-11-05 14:45:00,35.74,35.75,35.72,35.73,324615.0,28.5799,28.5879,28.5639,28.5719,324615.0
2015-11-05 14:50:00,35.73,35.75,35.73,35.73,214438.0,28.5719,28.5879,28.5719,28.5719,214438.0
2015-11-05 14:55:00,35.73,35.75,35.72,35.75,236420.0,28.5719,28.5879,28.5639,28.5879,236420.0
2015-11-05 15:00:00,35.75,35.75,35.72,35.73,400179.0,28.5879,28.5879,28.5639,28.5719,400179.0
2015-11-05 15:05:00,35.73,35.74,35.71,35.72,665451.0,28.5719,28.5799,28.5559,28.5639,665451.0
2015-11-05 15:10:00,35.72,35.73,35.69,35.7,295442.0,28.5639,28.5719,28.5399,28.5479,295442.0
2015-11-05 15:15:00,35.71,35.75,35.71,35.73,464200.0,28.5559,28.5879,28.5559,28.5719,464200.0
2015-11-05 15:20:00,35.74,35.75,35.73,35.73,263434.0,28.5799,28.5879,28.5719,28.5719,263434.0
2015-11-05 15:25:00,35.73,35.78,35.73,35.77,993843.0,28.5719,28.6118,28.5719,28.6038,993843.0
2015-11-05 15:30:00,35.78,35.78,35.74,35.77,518773.0,28.6118,28.6118,28.5799,28.6038,518773.0
2015-11-05 15:35:00,35.77,35.78,35.75,35.76,542801.0,28.6038,28.6118,28.5879,28.5959,542801.0
2015-11-05 15:40:00,35.77,35.8,35.76,35.8,799686.0,28.6038,28.6278,28.5959,28.6278,799686.0
2015-11-05 15:45:00,35.79,35.81,35.76,35.79,946176.0,28.6198,28.6358,28.5959,28.6198,946176.0
2015-11-05 15:50:00,35.78,35.81,35.78,35.8,849290.0,28.6118,28.6358,28.6118,28.6278,849290.0
2015-11-05 15:55:00,35.8,35.82,35.77,35.79,3206371.0,28.6278,28.6438,28.6038,28.6198,3206371.0
2015-11-06 09:30:00,35.01,35.09,34.99,35.05,4034233.0,27.9961,28.0601,27.9801,28.0281,4034233.0
2015-11-06 09:35:00,35.05,35.09,35.02,35.04,2416925.0,28.0281,28.0601,28.0041,28.0201,2416925.0
2015-11-06 09:40:00,35.04,35.06,34.97,34.97,2865576.0,28.0201,28.0361,27.9641,27.9641,2865576.0
2015-11-06 09:45:00,34.98,34.99,34.92,34.93,2442981.0,27.9721,27.9801,27.9241,27.9321,2442981.0
2015-11-06 09:50:00,34.93,34.94,34.87,34.87,1780485.0,27.9321,27.9401,27.8842,27.8842,1780485.0
2015-11-06 09:55:00,34.88,34.91,34.85,34.89,1740998.0,27.8922,27.9161,27.8682,27.9001,1740998.0
2015-11-06 10:00:00,34.89,34.9,34.84,34.85,1376126.0,27.9001,27.9081,27.8602,27.8682,1376126.0
2015-11-06 10:05:00,34.85,34.87,34.82,34.86,1524839.0,27.8682,27.8842,27.8442,27.8762,1524839.0
2015-11-06 10:10:00,34.86,34.91,34.84,34.9,546738.0,27.8762,27.9161,27.8602,27.9081,546738.0
2015-11-06 10:15:00,34.9,34.94,34.85,34.93,1901580.0,27.9081,27.9401,27.8682,27.9321,1901580.0
2015-11-06 10:20:00,34.92,34.92,34.87,34.88,479881.0,27.9241,27.9241,27.8842,27.8922,479881.0
2015-11-06 10:25:00,34.88,34.91,34.85,34.9,488526.0,27.8922,27.9161,27.8682,27.9081,488526.0
2015-11-06 10:30:00,34.9,34.94,34.89,34.91,525575.0,27.9081,27.9401,27.9001,27.9161,525575.0
2015-11-06 10:35:00,34.92,34.95,34.91,34.94,452199.0,27.9241,27.9481,27.9161,27.9401,452199.0
2015-11-06 10:40:00,34.94,34.99,34.93,34.95,736605.0,27.9401,27.9801,27.9321,27.9481,736605.0
2015-11-06 10:45:00,34.95,34.98,34.95,34.97,288338.0,27.9481,27.9721,27.9481,27.9641,288338.0
2015-11-06 10:50:00,34.97,35.0,34.94,34.96,674627.0,27.9641,27.9881,27.9401,27.9561,674627.0
2015-11-06 10:55:00,34.96,34.97,34.93,34.96,522475.0,27.9561,27.9641,27.9321,27.9561,522475.0
2015-11-06 11:00:00,34.96,34.97,34.92,34.94,682889.0,27.9561,27.9641,27.9241,27.9401,682889.0
2015-11-06 11:05:00,34.94,35.01,34.94,34.99,667144.0,27.9401,27.9961,27.9401,27.9801,667144.0
2015-11-06 11:10:00,34.99,35.02,34.97,35.02,329918.0,27.9801,28.0041,27.9641,28.0041,329918.0
2015-11-06 11:15:00,35.02,35.03,34.97,34.98,297753.0,28.0041,28.0121,27.9641,27.9721,297753.0
2015-11-06 11:20:00,34.98,35.01,34.96,34.97,456387.0,27.9721,27.9961,27.9561,27.9641,456387.0
2015-11-06 11:25:00,34.97,35.0,34.96,34.99,467318.0,27.9641,27.9881,27.9561,27.9801,467318.0
2015-11-06 11:30:00,35.0,35.04,34.99,35.03,326601.0,27.9881,28.0201,27.9801,28.0121,326601.0
2015-11-06 11:35:00,35.03,35.06,35.02,35.02,341939.0,28.0121,28.0361,28.0041,28.0041,341939.0
2015-11-06 11:40:00,35.02,35.04,35.01,35.02,355071.0,28.0041,28.0201,27.9961,28.0041,355071.0
2015-11-06 11:45:00,35.02,35.07,35.01,35.05,424811.0,28.0041,28.0441,27.9961,28.0281,424811.0
2015-11-06 11:50:00,35.05,35.09,35.04,35.08,488768.0,28.0281,28.0601,28.0201,28.0521,488768.0
2015-11-06 11:55:00,35.08,35.09,35.05,35.05,687754.0,28.0521,28.0601,28.0281,28.0281,687754.0
2015-11-06 12:00:00,35.06,35.08,35.04,35.06,414651.0,28.0361,28.0521,28.0201,28.0361,414651.0
2015-11-06 12:05:00,35.06,35.08,35.05,35.08,424634.0,28.0361,28.0521,28.0281,28.0521,424634.0
2015-11-06 12:10:00,35.08,35.11,35.08,35.11,1081158.0,28.0521,28.0761,28.0521,28.0761,1081158.0
2015-11-06 12:15:00,35.11,35.13,35.08,35.09,274375.0,28.0761,28.0921,28.0521,28.0601,274375.0
2015-11-06 12:20:00,35.09,35.1,35.04,35.06,317601.0,28.0601,28.0681,28.0201,28.0361,317601.0
2015-11-06 12:25:00,35.06,35.08,35.05,35.07,309538.0,28.0361,28.0521,28.0281,28.0441,309538.0
2015-11-06 12:30:00,35.07,35.09,35.06,35.08,271702.0,28.0441,28.0601,28.0361,28.0521,271702.0
2015-11-06 12:35:00,35.08,35.09,35.04,35.05,223460.0,28.0521,28.0601,28.0201,28.0281,223460.0
2015-11-06 12:40:00,35.05,35.08,35.04,35.08,593142.0,28.0281,28.0521,28.0201,28.0521,593142.0
2015-11-06 12:45:00,35.08,35.1,35.07,35.08,299289.0,28.0521,28.0681,28.0441,28.0521,299289.0
2015-11-06 12:50:00,35.08,35.1,35.07,35.09,381429.0,28.0521,28.0681,28.0441,28.0601,381429.0
2015-11-06 12:55:00,35.08,35.12,35.08,35.11,574333.0,28.0521,28.0841,28.0521,28.0761,574333.0
2015-11-06 13:00:00,35.11,35.15,35.1,35.14,252795.0,28.0761,28.1081,28.0681,28.1001,252795.0
2015-11-06 13:05:00,35.14,35.16,35.12,35.13,416108.0,28.1001,28.1161,28.0841,28.0921,416108.0
2015-11-06 13:10:00,35.13,35.17,35.12,35.17,291272.0,28.0921,28.1241,28.0841,28.1241,291272.0
2015-11-06 13:15:00,35.17,35.19,35.16,35.19,722220.0,28.1241,28.14,28.1161,28.14,722220.0
2015-11-06 13:20:00,35.19,35.22,35.18,35.19,507970.0,28.14,28.164,28.132,28.14,507970.0
2015-11-06 13:25:00,35.2,35.2,35.19,35.19,178049.0,28.148,28.148,28.14,28.14,178049.0
2015-11-06 13:30:00,35.19,35.2,35.16,35.17,350144.0,28.14,28.148,28.1161,28.1241,350144.0
2015-11-06 13:35:00,35.16,35.19,35.16,35.19,593320.0,28.1161,28.14,28.1161,28.14,593320.0
2015-11-06 13:40:00,35.19,35.21,35.18,35.19,285691.0,28.14,28.156,28.132,28.14,285691.0
2015-11-06 13:45:00,35.2,35.24,35.18,35.23,399691.0,28.148,28.18,28.132,28.172,399691.0
2015-11-06 13:50:00,35.23,35.28,35.23,35.26,395193.0,28.172,28.212,28.172,28.196,395193.0
2015-11-06 13:55:00,35.26,35.26,35.22,35.25,258438.0,28.196,28.196,28.164,28.188,258438.0
2015-11-06 14:00:00,35.25,35.32,35.24,35.3,543879.0,28.188,28.244,28.18,28.228,543879.0
2015-11-06 14:05:00,35.3,35.31,35.29,35.3,248236.0,28.228,28.236,28.22,28.228,248236.0
2015-11-06 14:10:00,35.3,35.31,35.28,35.29,164845.0,28.228,28.236,28.212,28.22,164845.0
2015-11-06 14:15:00,35.29,35.3,35.24,35.26,427685.0,28.22,28.228,28.18,28.196,427685.0
2015-11-06 14:20:00,35.26,35.28,35.25,35.25,650094.0,28.196,28.212,28.188,28.188,650094.0
2015-11-06 14:25:00,35.25,35.27,35.23,35.27,467359.0,28.188,28.204,28.172,28.204,467359.0
2015-11-06 14:30:00,35.26,35.27,35.22,35.23,524813.0,28.196,28.204,28.164,28.172,524813.0
2015-11-06 14:35:00,35.24,35.25,35.21,35.21,190536.0,28.18,28.188,28.156,28.156,190536.0
2015-11-06 14:40:00,35.21,35.23,35.2,35.22,518009.0,28.156,28.172,28.148,28.164,518009.0
2015-11-06 14:45:00,35.22,35.25,35.21,35.25,426926.0,28.164,28.188,28.156,28.188,426926.0
2015-11-06 14:50:00,35.25,35.28,35.24,35.27,411196.0,28.188,28.212,28.18,28.204,411196.0
2015-11-06 14:55:00,35.27,35.3,35.26,35.29,362361.0,28.204,28.228,28.196,28.22,362361.0
2015-11-06 15:00:00,35.28,35.31,35.27,35.28,489932.0,28.212,28.236,28.204,28.212,489932.0
2015-11-06 15:05:00,35.27,35.3,35.27,35.3,307150.0,28.204,28.228,28.204,28.228,307150.0
2015-11-06 15:10:00,35.29,35.3,35.28,35.3,392297.0,28.22,28.228,28.212,28.228,392297.0
2015-11-06 15:15:00,35.3,35.31,35.28,35.29,296259.0,28.228,28.236,28.212,28.22,296259.0
2015-11-06 15:20:00,35.3,35.32,35.29,35.32,753366.0,28.228,28.244,28.22,28.244,753366.0
2015-11-06 15:25:00,35.32,35.33,35.29,35.31,690386.0,28.244,28.252,28.22,28.236,690386.0
2015-11-06 15:30:00,35.31,35.34,35.3,35.34,736703.0,28.236,28.26,28.228,28.26,736703.0
2015-11-06 15:35:00,35.34,35.35,35.31,35.31,721137.0,28.26,28.268,28.236,28.236,721137.0
2015-11-06 15:40:00,35.31,35.33,35.3,35.32,1135679.0,28.236,28.252,28.228,28.244,1135679.0
2015-11-06 15:45:00,35.32,35.34,35.31,35.33,1271264.0,28.244,28.26,28.236,28.252,1271264.0
2015-11-06 15:50:00,35.32,35.35,35.32,35.32,1450002.0,28.244,28.268,28.244,28.244,1450002.0
2015-11-06 15:55:00,35.32,35.33,35.29,35.3,2565265.0,28.244,28.252,28.22,28.228,2565265.0
2015-11-09 09:30:00,34.79,34.91,34.78,34.84,1958245.0,27.8202,27.9161,27.8122,27.8602,1958245.0
2015-11-09 09:35:00,34.84,34.91,34.83,34.89,1335626.0,27.8602,27.9161,27.8522,27.9001,1335626.0
2015-11-09 09:40:00,34.89,34.91,34.79,34.8,968752.0,27.9001,27.9161,27.8202,27.8282,968752.0
2015-11-09 09:45:00,34.79,34.84,34.78,34.81,862798.0,27.8202,27.8602,27.8122,27.8362,862798.0
2015-11-09 09:50:00,34.81,34.82,34.78,34.8,807782.0,27.8362,27.8442,27.8122,27.8282,807782.0
2015-11-09 09:55:00,34.8,34.82,34.75,34.75,428498.0,27.8282,27.8442,27.7882,27.7882,428498.0
2015-11-09 10:00:00,34.75,34.77,34.73,34.74,584566.0,27.7882,27.8042,27.7722,27.7802,584566.0
2015-11-09 10:05:00,34.74,34.75,34.7,34.73,507046.0,27.7802,27.7882,27.7482,27.7722,507046.0
2015-11-09 10:10:00,34.73,34.73,34.69,34.72,397617.0,27.7722,27.7722,27.7402,27.7642,397617.0
2015-11-09 10:15:00,34.72,34.75,34.7,34.7,800151.0,27.7642,27.7882,27.7482,27.7482,800151.0
2015-11-09 10:20:00,34.7,34.71,34.66,34.66,530854.0,27.7482,27.7562,27.7162,27.7162,530854.0
2015-11-09 10:25:00,34.66,34.69,34.65,34.67,303473.0,27.7162,27.7402,27.7082,27.7242,303473.0
2015-11-09 10:30:00,34.67,34.67,34.64,34.67,615228.0,27.7242,27.7242,27.7002,27.7242,615228.0
2015-11-09 10:35:00,34.67,34.71,34.66,34.69,327658.0,27.7242,27.7562,27.7162,27.7402,327658.0
2015-11-09 10:40:00,34.69,34.7,34.66,34.7,443311.0,27.7402,27.7482,27.7162,27.7482,443311.0
2015-11-09 10:45:00,34.7,34.7,34.66,34.66,451317.0,27.7482,27.7482,27.7162,27.7162,451317.0
2015-11-09 10:50:00,34.66,34.68,34.65,34.66,322310.0,27.7162,27.7322,27.7082,27.7162,322310.0
2015-11-09 10:55:00,34.67,34.69,34.65,34.68,546651.0,27.7242,27.7402,27.7082,27.7322,546651.0
2015-11-09 11:00:00,34.68,34.68,34.64,34.64,509274.0,27.7322,27.7322,27.7002,27.7002,509274.0
2015-11-09 11:05:00,34.64,34.65,34.58,34.58,593737.0,27.7002,27.7082,27.6523,27.6523,593737.0
2015-11-09 11:10:00,34.59,34.6,34.54,34.55,350162.0,27.6602,27.6682,27.6203,27.6283,350162.0
2015-11-09 11:15:00,34.55,34.55,34.51,34.54,608459.0,27.6283,27.6283,27.5963,27.6203,608459.0
2015-11-09 11:20:00,34.53,34.54,34.51,34.52,812947.0,27.6123,27.6203,27.5963,27.6043,812947.0
2015-11-09 11:25:00,34.52,34.52,34.47,34.48,839915.0,27.6043,27.6043,27.5643,27.5723,839915.0
2015-11-09 11:30:00,34.48,34.51,34.47,34.5,528544.0,27.5723,27.5963,27.5643,27.5883,528544.0
2015-11-09 11:35:00,34.49,34.5,34.47,34.49,900392.0,27.5803,27.5883,27.5643,27.5803,900392.0
2015-11-09 11:40:00,34.48,34.51,34.47,34.49,484697.0,27.5723,27.5963,27.5643,27.5803,484697.0
2015-11-09 11:45:00,34.48,34.5,34.46,34.48,430176.0,27.5723,27.5883,27.5563,27.5723,430176.0
2015-11-09 11:50:00,34.49,34.5,34.46,34.49,528108.0,27.5803,27.5883,27.5563,27.5803,528108.0
2015-11-09 11:55:00,34.48,34.49,34.45,34.46,665782.0,27.5723,27.5803,27.5483,27.5563,665782.0
2015-11-09 12:00:00,34.46,34.47,34.42,34.46,807825.0,27.5563,27.5643,27.5243,27.5563,807825.0
2015-11-09 12:05:00,34.46,34.47,34.45,34.47,515738.0,27.5563,27.5643,27.5483,27.5643,515738.0
2015-11-09 12:10:00,34.47,34.48,34.45,34.47,651877.0,27.5643,27.5723,27.5483,27.5643,651877.0
2015-11-09 12:15:00,34.46,34.48,34.44,34.47,453011.0,27.5563,27.5723,27.5403,27.5643,453011.0
2015-11-09 12:20:00,34.46,34.47,34.44,34.46,835600.0,27.5563,27.5643,27.5403,27.5563,835600.0
2015-11-09 12:25:00,34.45,34.48,34.45,34.45,639467.0,27.5483,27.5723,27.5483,27.5483,639467.0
2015-11-09 12:30:00,34.45,34.46,34.41,34.41,1111552.0,27.5483,27.5563,27.5163,27.5163,1111552.0
2015-11-09 12:35:00,34.41,34.44,34.41,34.43,726708.0,27.5163,27.5403,27.5163,27.5323,726708.0
2015-11-09 12:40:00,34.43,34.47,34.43,34.46,1015641.0,27.5323,27.5643,27.5323,27.5563,1015641.0
2015-11-09 12:45:00,34.46,34.47,34.45,34.45,406703.0,27.5563,27.5643,27.5483,27.5483,406703.0
2015-11-09 12:50:00,34.45,34.47,34.44,34.45,302101.0,27.5483,27.5643,27.5403,27.5483,302101.0
2015-11-09 12:55:00,34.45,34.46,34.44,34.45,356881.0,27.5483,27.5563,27.5403,27.5483,356881.0
2015-11-09 13:00:00,34.45,34.48,34.43,34.46,883838.0,27.5483,27.5723,27.5323,27.5563,883838.0
2015-11-09 13:05:00,34.45,34.47,34.4,34.41,725634.0,27.5483,27.5643,27.5083,27.5163,725634.0
2015-11-09 13:10:00,34.41,34.43,34.37,34.39,429675.0,27.5163,27.5323,27.4843,27.5003,429675.0
2015-11-09 13:15:00,34.39,34.39,34.35,34.36,436676.0,27.5003,27.5003,27.4683,27.4763,436676.0
2015-11-09 13:20:00,34.35,34.37,34.35,34.36,792087.0,27.4683,27.4843,27.4683,27.4763,792087.0
2015-11-09 13:25:00,34.37,34.39,34.36,34.38,542209.0,27.4843,27.5003,27.4763,27.4923,542209.0
2015-11-09 13:30:00,34.38,34.4,34.35,34.36,589358.0,27.4923,27.5083,27.4683,27.4763,589358.0
2015-11-09 13:35:00,34.36,34.43,34.35,34.42,639854.0,27.4763,27.5323,27.4683,27.5243,639854.0
2015-11-09 13:40:00,34.41,34.44,34.39,34.43,1215856.0,27.5163,27.5403,27.5003,27.5323,1215856.0
2015-11-09 13:45:00,34.43,34.43,34.38,34.39,433069.0,27.5323,27.5323,27.4923,27.5003,433069.0
2015-11-09 13:50:00,34.39,34.41,34.37,34.41,738457.0,27.5003,27.5163,27.4843,27.5163,738457.0
2015-11-09 13:55:00,34.4,34.43,34.39,34.42,572273.0,27.5083,27.5323,27.5003,27.5243,572273.0
2015-11-09 14:00:00,34.42,34.44,34.4,34.44,1013692.0,27.5243,27.5403,27.5083,27.5403,1013692.0
2015-11-09 14:05:00,34.44,34.49,34.43,34.48,658049.0,27.5403,27.5803,27.5323,27.5723,658049.0
2015-11-09 14:10:00,34.47,34.49,34.46,34.46,325617.0,27.5643,27.5803,27.5563,27.5563,325617.0
2015-11-09 14:15:00,34.46,34.46,34.43,34.45,461253.0,27.5563,27.5563,27.5323,27.5483,461253.0
2015-11-09 14:20:00,34.45,34.47,34.43,34.44,529662.0,27.5483,27.5643,27.5323,27.5403,529662.0
2015-11-09 14:25:00,34.44,34.46,34.43,34.45,501410.0,27.5403,27.5563,27.5323,27.5483,501410.0
2015-11-09 14:30:00,34.45,34.46,34.43,34.45,394459.0,27.5483,27.5563,27.5323,27.5483,394459.0
2015-11-09 14:35:00,34.45,34.47,34.4,34.41,735066.0,27.5483,27.5643,27.5083,27.5163,735066.0
2015-11-09 14:40:00,34.41,34.42,34.39,34.39,295902.0,27.5163,27.5243,27.5003,27.5003,295902.0
2015-11-09 14:45:00,34.39,34.4,34.38,34.39,601726.0,27.5003,27.5083,27.4923,27.5003,601726.0
2015-11-09 14:50:00,34.4,34.42,34.39,34.4,680035.0,27.5083,27.5243,27.5003,27.5083,680035.0
2015-11-09 14:55:00,34.39,34.42,34.38,34.39,465366.0,27.5003,27.5243,27.4923,27.5003,465366.0
2015-11-09 15:00:00,34.39,34.4,34.36,34.39,487733.0,27.5003,27.5083,27.4763,27.5003,487733.0
2015-11-09 15:05:00,34.39,34.41,34.36,34.38,926446.0,27.5003,27.5163,27.4763,27.4923,926446.0
2015-11-09 15:10:00,34.38,34.39,34.37,34.38,409639.0,27.4923,27.5003,27.4843,27.4923,409639.0
2015-11-09 15:15:00,34.38,34.39,34.34,34.39,685419.0,27.4923,27.5003,27.4603,27.5003,685419.0
2015-11-09 15:20:00,34.39,34.4,34.37,34.4,605009.0,27.5003,27.5083,27.4843,27.5083,605009.0
2015-11-09 15:25:00,34.4,34.42,34.39,34.41,738191.0,27.5083,27.5243,27.5003,27.5163,738191.0
2015-11-09 15:30:00,34.41,34.46,34.4,34.45,766125.0,27.5163,27.5563,27.5083,27.5483,766125.0
2015-11-09 15:35:00,34.46,34.48,34.44,34.47,601273.0,27.5563,27.5723,27.5403,27.5643,601273.0
2015-11-09 15:40:00,34.47,34.5,34.46,34.48,1014035.0,27.5643,27.5883,27.5563,27.5723,1014035.0
2015-11-09 15:45:00,34.48,34.51,34.47,34.51,1155624.0,27.5723,27.5963,27.5643,27.5963,1155624.0
2015-11-09 15:50:00,34.51,34.51,34.45,34.45,2411206.0,27.5963,27.5963,27.5483,27.5483,2411206.0
2015-11-09 15:55:00,34.45,34.47,34.39,34.43,6206530.0,27.5483,27.5643,27.5003,27.5323,6206530.0
2015-11-10 09:30:00,34.27,34.28,34.23,34.25,1139156.0,27.4044,27.4124,27.3724,27.3884,1139156.0
2015-11-10 09:35:00,34.25,34.28,34.23,34.24,1250735.0,27.3884,27.4124,27.3724,27.3804,1250735.0
2015-11-10 09:40:00,34.25,34.25,34.17,34.18,1394097.0,27.3884,27.3884,27.3244,27.3324,1394097.0
2015-11-10 09:45:00,34.17,34.23,34.15,34.22,1203143.0,27.3244,27.3724,27.3084,27.3644,1203143.0
2015-11-10 09:50:00,34.22,34.24,34.2,34.24,908626.0,27.3644,27.3804,27.3484,27.3804,908626.0
2015-11-10 09:55:00,34.23,34.3,34.22,34.27,1425021.0,27.3724,27.4283,27.3644,27.4044,1425021.0
2015-11-10 10:00:00,34.27,34.28,34.25,34.27,1575310.0,27.4044,27.4124,27.3884,27.4044,1575310.0
2015-11-10 10:05:00,34.26,34.28,34.23,34.25,445543.0,27.3964,27.4124,27.3724,27.3884,445543.0
2015-11-10 10:10:00,34.25,34.27,34.22,34.23,605215.0,27.3884,27.4044,27.3644,27.3724,605215.0
2015-11-10 10:15:00,34.23,34.24,34.19,34.2,693621.0,27.3724,27.3804,27.3404,27.3484,693621.0
2015-11-10 10:20:00,34.2,34.2,34.14,34.15,1257879.0,27.3484,27.3484,27.3004,27.3084,1257879.0
2015-11-10 10:25:00,34.16,34.16,34.13,34.15,1218401.0,27.3164,27.3164,27.2924,27.3084,1218401.0
2015-11-10 10:30:00,34.16,34.16,34.12,34.13,932559.0,27.3164,27.3164,27.2844,27.2924,932559.0
2015-11-10 10:35:00,34.13,34.17,34.13,34.16,685080.0,27.2924,27.3244,27.2924,27.3164,685080.0
2015-11-10 10:40:00,34.16,34.17,34.13,34.15,529995.0,27.3164,27.3244,27.2924,27.3084,529995.0
2015-11-10 10:45:00,34.15,34.16,34.12,34.15,374837.0,27.3084,27.3164,27.2844,27.3084,374837.0
2015-11-10 10:50:00,34.16,34.17,34.14,34.16,586928.0,27.3164,27.3244,27.3004,27.3164,586928.0
2015-11-10 10:55:00,34.17,34.18,34.15,34.16,486243.0,27.3244,27.3324,27.3084,27.3164,486243.0
2015-11-10 11:00:00,34.16,34.18,34.14,34.15,596334.0,27.3164,27.3324,27.3004,27.3084,596334.0
2015-11-10 11:05:00,34.15,34.16,34.13,34.14,550527.0,27.3084,27.3164,27.2924,27.3004,550527.0
2015-11-10 11:10:00,34.14,34.16,34.13,34.15,618705.0,27.3004,27.3164,27.2924,27.3084,618705.0
2015-11-10 11:15:00,34.14,34.18,34.13,34.18,1261728.0,27.3004,27.3324,27.2924,27.3324,1261728.0
2015-11-10 11:20:00,34.17,34.19,34.14,34.15,744616.0,27.3244,27.3404,27.3004,27.3084,744616.0
2015-11-10 11:25:00,34.15,34.15,34.12,34.13,486108.0,27.3084,27.3084,27.2844,27.2924,486108.0
2015-11-10 11:30:00,34.13,34.17,34.12,34.15,427643.0,27.2924,27.3244,27.2844,27.3084,427643.0
2015-11-10 11:35:00,34.16,34.17,34.14,34.15,467672.0,27.3164,27.3244,27.3004,27.3084,467672.0
2015-11-10 11:40:00,34.15,34.22,34.14,34.19,667875.0,27.3084,27.3644,27.3004,27.3404,667875.0
2015-11-10 11:45:00,34.19,34.2,34.18,34.19,320037.0,27.3404,27.3484,27.3324,27.3404,320037.0
2015-11-10 11:50:00,34.18,34.19,34.16,34.17,427082.0,27.3324,27.3404,27.3164,27.3244,427082.0
2015-11-10 11:55:00,34.16,34.18,34.16,34.18,331932.0,27.3164,27.3324,27.3164,27.3324,331932.0
2015-11-10 12:00:00,34.18,34.18,34.15,34.17,614033.0,27.3324,27.3324,27.3084,27.3244,614033.0
2015-11-10 12:05:00,34.18,34.19,34.16,34.18,319132.0,27.3324,27.3404,27.3164,27.3324,319132.0
2015-11-10 12:10:00,34.18,34.22,34.17,34.22,432709.0,27.3324,27.3644,27.3244,27.3644,432709.0
2015-11-10 12:15:00,34.22,34.24,34.19,34.23,576402.0,27.3644,27.3804,27.3404,27.3724,576402.0
2015-11-10 12:20:00,34.23,34.25,34.21,34.21,889127.0,27.3724,27.3884,27.3564,27.3564,889127.0
2015-11-10 12:25:00,34.22,34.24,34.21,34.22,693949.0,27.3644,27.3804,27.3564,27.3644,693949.0
2015-11-10 12:30:00,34.22,34.22,34.17,34.18,228011.0,27.3644,27.3644,27.3244,27.3324,228011.0
2015-11-10 12:35:00,34.18,34.2,34.17,34.19,152892.0,27.3324,27.3484,27.3244,27.3404,152892.0
2015-11-10 12:40:00,34.19,34.2,34.15,34.16,606501.0,27.3404,27.3484,27.3084,27.3164,606501.0
2015-11-10 12:45:00,34.16,34.19,34.15,34.18,322646.0,27.3164,27.3404,27.3084,27.3324,322646.0
2015-11-10 12:50:00,34.18,34.2,34.17,34.2,171876.0,27.3324,27.3484,27.3244,27.3484,171876.0
2015-11-10 12:55:00,34.2,34.2,34.18,34.19,176546.0,27.3484,27.3484,27.3324,27.3404,176546.0
2015-11-10 13:00:00,34.18,34.2,34.17,34.2,214398.0,27.3324,27.3484,27.3244,27.3484,214398.0
2015-11-10 13:05:00,34.2,34.2,34.16,34.17,211125.0,27.3484,27.3484,27.3164,27.3244,211125.0
2015-11-10 13:10:00,34.16,34.2,34.16,34.2,142630.0,27.3164,27.3484,27.3164,27.3484,142630.0
2015-11-10 13:15:00,34.2,34.2,34.18,34.18,271851.0,27.3484,27.3484,27.3324,27.3324,271851.0
2015-11-10 13:20:00,34.18,34.2,34.17,34.19,340326.0,27.3324,27.3484,27.3244,27.3404,340326.0
2015-11-10 13:25:00,34.19,34.22,34.18,34.22,287421.0,27.3404,27.3644,27.3324,27.3644,287421.0
2015-11-10 13:30:00,34.21,34.23,34.2,34.21,311974.0,27.3564,27.3724,27.3484,27.3564,311974.0
2015-11-10 13:35:00,34.21,34.25,34.21,34.23,381240.0,27.3564,27.3884,27.3564,27.3724,381240.0
2015-11-10 13:40:00,34.23,34.27,34.22,34.26,1646902.0,27.3724,27.4044,27.3644,27.3964,1646902.0
2015-11-10 13:45:00,34.25,34.27,34.24,34.26,438295.0,27.3884,27.4044,27.3804,27.3964,438295.0
2015-11-10 13:50:00,34.25,34.33,34.25,34.32,1823904.0,27.3884,27.4523,27.3884,27.4443,1823904.0
2015-11-10 13:55:00,34.32,34.33,34.3,34.3,175299.0,27.4443,27.4523,27.4283,27.4283,175299.0
2015-11-10 14:00:00,34.3,34.31,34.28,34.28,345808.0,27.4283,27.4363,27.4124,27.4124,345808.0
2015-11-10 14:05:00,34.28,34.3,34.26,34.26,600978.0,27.4124,27.4283,27.3964,27.3964,600978.0
2015-11-10 14:10:00,34.26,34.3,34.26,34.29,545266.0,27.3964,27.4283,27.3964,27.4204,545266.0
2015-11-10 14:15:00,34.3,34.3,34.27,34.28,135905.0,27.4283,27.4283,27.4044,27.4124,135905.0
2015-11-10 14:20:00,34.27,34.28,34.26,34.26,110202.0,27.4044,27.4124,27.3964,27.3964,110202.0
2015-11-10 14:25:00,34.26,34.27,34.25,34.26,800167.0,27.3964,27.4044,27.3884,27.3964,800167.0
2015-11-10 14:30:00,34.26,34.27,34.25,34.27,1976598.0,27.3964,27.4044,27.3884,27.4044,1976598.0
2015-11-10 14:35:00,34.26,34.29,34.26,34.27,254518.0,27.3964,27.4204,27.3964,27.4044,254518.0
2015-11-10 14:40:00,34.27,34.34,34.27,34.32,546023.0,27.4044,27.4603,27.4044,27.4443,546023.0
2015-11-10 14:45:00,34.33,34.36,34.32,34.36,611746.0,27.4523,27.4763,27.4443,27.4763,611746.0
2015-11-10 14:50:00,34.36,34.36,34.3,34.31,465180.0,27.4763,27.4763,27.4283,27.4363,465180.0
2015-11-10 14:55:00,34.31,34.31,34.29,34.29,279543.0,27.4363,27.4363,27.4204,27.4204,279543.0
2015-11-10 15:00:00,34.29,34.31,34.28,34.3,277994.0,27.4204,27.4363,27.4124,27.4283,277994.0
2015-11-10 15:05:00,34.3,34.33,34.29,34.32,194876.0,27.4283,27.4523,27.4204,27.4443,194876.0
2015-11-10 15:10:00,34.32,34.33,34.3,34.33,188056.0,27.4443,27.4523,27.4283,27.4523,188056.0
2015-11-10 15:15:00,34.32,34.33,34.29,34.29,162935.0,27.4443,27.4523,27.4204,27.4204,162935.0
2015-11-10 15:20:00,34.29,34.3,34.27,34.27,578616.0,27.4204,27.4283,27.4044,27.4044,578616.0
2015-11-10 15:25:00,34.27,34.3,34.27,34.3,382924.0,27.4044,27.4283,27.4044,27.4283,382924.0
2015-11-10 15:30:00,34.29,34.32,34.28,34.3,550884.0,27.4204,27.4443,27.4124,27.4283,550884.0
2015-11-10 15:35:00,34.29,34.32,34.28,34.29,500554.0,27.4204,27.4443,27.4124,27.4204,500554.0
2015-11-10 15:40:00,34.29,34.33,34.28,34.31,285215.0,27.4204,27.4523,27.4124,27.4363,285215.0
2015-11-10 15:45:00,34.3,34.32,34.28,34.29,494968.0,27.4283,27.4443,27.4124,27.4204,494968.0
2015-11-10 15:50:00,34.3,34.3,34.25,34.27,1460196.0,27.4283,27.4283,27.3884,27.4044,1460196.0
2015-11-10 15:55:00,34.26,34.29,34.25,34.29,1802570.0,27.3964,27.4204,27.3884,27.4204,1802570.0
2015-11-11 09:30:00,34.54,34.55,34.47,34.5,1437165.0,27.6203,27.6283,27.5643,27.5883,1437165.0
2015-11-11 09:35:00,34.5,34.54,34.48,34.51,1277387.0,27.5883,27.6203,27.5723,27.5963,1277387.0
2015-11-11 09:40:00,34.51,34.52,34.47,34.47,876813.0,27.5963,27.6043,27.5643,27.5643,876813.0
2015-11-11 09:45:00,34.48,34.49,34.45,34.48,1925214.0,27.5723,27.5803,27.5483,27.5723,1925214.0
2015-11-11 09:50:00,34.48,34.5,34.47,34.48,369864.0,27.5723,27.5883,27.5643,27.5723,369864.0
2015-11-11 09:55:00,34.48,34.48,34.42,34.43,363090.0,27.5723,27.5723,27.5243,27.5323,363090.0
2015-11-11 10:00:00,34.43,34.45,34.39,34.4,274626.0,27.5323,27.5483,27.5003,27.5083,274626.0
2015-11-11 10:05:00,34.4,34.43,34.4,34.4,1032305.0,27.5083,27.5323,27.5083,27.5083,1032305.0
2015-11-11 10:10:00,34.41,34.41,34.34,34.34,793743.0,27.5163,27.5163,27.4603,27.4603,793743.0
2015-11-11 10:15:00,34.34,34.42,34.34,34.41,777628.0,27.4603,27.5243,27.4603,27.5163,777628.0
2015-11-11 10:20:00,34.41,34.42,34.39,34.39,264283.0,27.5163,27.5243,27.5003,27.5003,264283.0
2015-11-11 10:25:00,34.4,34.4,34.36,34.37,375843.0,27.5083,27.5083,27.4763,27.4843,375843.0
2015-11-11 10:30:00,34.37,34.4,34.36,34.37,214719.0,27.4843,27.5083,27.4763,27.4843,214719.0
2015-11-11 10:35:00,34.37,34.38,34.31,34.33,812665.0,27.4843,27.4923,27.4363,27.4523,812665.0
2015-11-11 10:40:00,34.33,34.34,34.3,34.33,326206.0,27.4523,27.4603,27.4283,27.4523,326206.0
2015-11-11 10:45:00,34.33,34.35,34.3,34.32,374313.0,27.4523,27.4683,27.4283,27.4443,374313.0
2015-11-11 10:50:00,34.31,34.33,34.29,34.3,1212156.0,27.4363,27.4523,27.4204,27.4283,1212156.0
2015-11-11 10:55:00,34.3,34.34,34.29,34.33,425081.0,27.4283,27.4603,27.4204,27.4523,425081.0
2015-11-11 11:00:00,34.34,34.35,34.3,34.33,373142.0,27.4603,27.4683,27.4283,27.4523,373142.0
2015-11-11 11:05:00,34.33,34.33,34.3,34.3,408059.0,27.4523,27.4523,27.4283,27.4283,408059.0
2015-11-11 11:10:00,34.3,34.31,34.27,34.29,459480.0,27.4283,27.4363,27.4044,27.4204,459480.0
2015-11-11 11:15:00,34.29,34.33,34.28,34.32,496098.0,27.4204,27.4523,27.4124,27.4443,496098.0
2015-11-11 11:20:00,34.32,34.36,34.32,34.33,130970.0,27.4443,27.4763,27.4443,27.4523,130970.0
2015-11-11 11:25:00,34.33,34.35,34.31,34.34,175649.0,27.4523,27.4683,27.4363,27.4603,175649.0
2015-11-11 11:30:00,34.34,34.37,34.34,34.36,435956.0,27.4603,27.4843,27.4603,27.4763,435956.0
2015-11-11 11:35:00,34.36,34.37,34.33,34.37,168615.0,27.4763,27.4843,27.4523,27.4843,168615.0
2015-11-11 11:40:00,34.37,34.39,34.35,34.38,263247.0,27.4843,27.5003,27.4683,27.4923,263247.0
2015-11-11 11:45:00,34.38,34.41,34.37,34.4,253990.0,27.4923,27.5163,27.4843,27.5083,253990.0
2015-11-11 11:50:00,34.4,34.42,34.39,34.41,89016.0,27.5083,27.5243,27.5003,27.5163,89016.0
2015-11-11 11:55:00,34.41,34.44,34.4,34.41,509564.0,27.5163,27.5403,27.5083,27.5163,509564.0
2015-11-11 12:00:00,34.41,34.41,34.37,34.38,130478.0,27.5163,27.5163,27.4843,27.4923,130478.0
2015-11-11 12:05:00,34.38,34.4,34.37,34.39,122873.0,27.4923,27.5083,27.4843,27.5003,122873.0
2015-11-11 12:10:00,34.39,34.41,34.38,34.41,88276.0,27.5003,27.5163,27.4923,27.5163,88276.0
2015-11-11 12:15:00,34.41,34.41,34.38,34.38,284735.0,27.5163,27.5163,27.4923,27.4923,284735.0
2015-11-11 12:20:00,34.38,34.43,34.37,34.41,218651.0,27.4923,27.5323,27.4843,27.5163,218651.0
2015-11-11 12:25:00,34.41,34.44,34.41,34.43,198694.0,27.5163,27.5403,27.5163,27.5323,198694.0
2015-11-11 12:30:00,34.44,34.44,34.42,34.44,65212.0,27.5403,27.5403,27.5243,27.5403,65212.0
2015-11-11 12:35:00,34.44,34.47,34.44,34.45,183150.0,27.5403,27.5643,27.5403,27.5483,183150.0
2015-11-11 12:40:00,34.45,34.46,34.44,34.45,153847.0,27.5483,27.5563,27.5403,27.5483,153847.0
2015-11-11 12:45:00,34.44,34.46,34.44,34.45,81885.0,27.5403,27.5563,27.5403,27.5483,81885.0
2015-11-11 12:50:00,34.45,34.45,34.42,34.43,74788.0,27.5483,27.5483,27.5243,27.5323,74788.0
2015-11-11 12:55:00,34.43,34.43,34.41,34.43,64503.0,27.5323,27.5323,27.5163,27.5323,64503.0
2015-11-11 13:00:00,34.43,34.43,34.4,34.41,127940.0,27.5323,27.5323,27.5083,27.5163,127940.0
2015-11-11 13:05:00,34.41,34.42,34.35,34.37,546762.0,27.5163,27.5243,27.4683,27.4843,546762.0
2015-11-11 13:10:00,34.37,34.4,34.36,34.39,221881.0,27.4843,27.5083,27.4763,27.5003,221881.0
2015-11-11 13:15:00,34.39,34.4,34.38,34.38,80921.0,27.5003,27.5083,27.4923,27.4923,80921.0
2015-11-11 13:20:00,34.39,34.4,34.37,34.37,171712.0,27.5003,27.5083,27.4843,27.4843,171712.0
2015-11-11 13:25:00,34.37,34.37,34.33,34.35,222885.0,27.4843,27.4843,27.4523,27.4683,222885.0
2015-11-11 13:30:00,34.34,34.37,34.34,34.36,89225.0,27.4603,27.4843,27.4603,27.4763,89225.0
2015-11-11 13:35:00,34.35,34.37,34.33,34.37,271724.0,27.4683,27.4843,27.4523,27.4843,271724.0
2015-11-11 13:40:00,34.37,34.41,34.36,34.4,158542.0,27.4843,27.5163,27.4763,27.5083,158542.0
2015-11-11 13:45:00,34.4,34.41,34.38,34.4,104050.0,27.5083,27.5163,27.4923,27.5083,104050.0
2015-11-11 13:50:00,34.4,34.42,34.39,34.4,294497.0,27.5083,27.5243,27.5003,27.5083,294497.0
2015-11-11 13:55:00,34.41,34.41,34.37,34.37,70541.0,27.5163,27.5163,27.4843,27.4843,70541.0
2015-11-11 14:00:00,34.37,34.39,34.36,34.38,263619.0,27.4843,27.5003,27.4763,27.4923,263619.0
2015-11-11 14:05:00,34.38,34.39,34.36,34.37,199394.0,27.4923,27.5003,27.4763,27.4843,199394.0
2015-11-11 14:10:00,34.37,34.39,34.36,34.39,119104.0,27.4843,27.5003,27.4763,27.5003,119104.0
2015-11-11 14:15:00,34.39,34.39,34.36,34.39,207528.0,27.5003,27.5003,27.4763,27.5003,207528.0
2015-11-11 14:20:00,34.39,34.39,34.37,34.38,94874.0,27.5003,27.5003,27.4843,27.4923,94874.0
2015-11-11 14:25:00,34.38,34.42,34.37,34.41,224573.0,27.4923,27.5243,27.4843,27.5163,224573.0
2015-11-11 14:30:00,34.42,34.43,34.4,34.4,99380.0,27.5243,27.5323,27.5083,27.5083,99380.0
2015-11-11 14:35:00,34.41,34.41,34.39,34.4,83774.0,27.5163,27.5163,27.5003,27.5083,83774.0
2015-11-11 14:40:00,34.4,34.4,34.35,34.36,108512.0,27.5083,27.5083,27.4683,27.4763,108512.0
2015-11-11 14:45:00,34.36,34.39,34.36,34.38,112875.0,27.4763,27.5003,27.4763,27.4923,112875.0
2015-11-11 14:50:00,34.37,34.39,34.36,34.37,153500.0,27.4843,27.5003,27.4763,27.4843,153500.0
2015-11-11 14:55:00,34.37,34.37,34.32,34.33,258235.0,27.4843,27.4843,27.4443,27.4523,258235.0
2015-11-11 15:00:00,34.33,34.34,34.3,34.3,410519.0,27.4523,27.4603,27.4283,27.4283,410519.0
2015-11-11 15:05:00,34.31,34.35,34.3,34.32,382731.0,27.4363,27.4683,27.4283,27.4443,382731.0
2015-11-11 15:10:00,34.32,34.36,34.31,34.35,295656.0,27.4443,27.4763,27.4363,27.4683,295656.0
2015-11-11 15:15:00,34.35,34.35,34.32,34.34,239625.0,27.4683,27.4683,27.4443,27.4603,239625.0
2015-11-11 15:20:00,34.33,34.35,34.32,34.34,240772.0,27.4523,27.4683,27.4443,27.4603,240772.0
2015-11-11 15:25:00,34.34,34.39,34.33,34.39,445683.0,27.4603,27.5003,27.4523,27.5003,445683.0
2015-11-11 15:30:00,34.39,34.4,34.37,34.38,539881.0,27.5003,27.5083,27.4843,27.4923,539881.0
2015-11-11 15:35:00,34.37,34.38,34.35,34.37,384083.0,27.4843,27.4923,27.4683,27.4843,384083.0
2015-11-11 15:40:00,34.37,34.39,34.35,34.39,483840.0,27.4843,27.5003,27.4683,27.5003,483840.0
2015-11-11 15:45:00,34.39,34.39,34.35,34.36,347872.0,27.5003,27.5003,27.4683,27.4763,347872.0
2015-11-11 15:50:00,34.36,34.39,34.34,34.39,733230.0,27.4763,27.5003,27.4603,27.5003,733230.0
2015-11-11 15:55:00,34.39,34.39,34.35,34.37,1619338.0,27.5003,27.5003,27.4683,27.4843,1619338.0
2015-11-12 09:30:00,34.19,34.24,34.18,34.2,1267152.0,27.3404,27.3804,27.3324,27.3484,1267152.0
2015-11-12 09:35:00,34.2,34.26,34.19,34.22,586959.0,27.3484,27.3964,27.3404,27.3644,586959.0
2015-11-12 09:40:00,34.23,34.23,34.18,34.22,746089.0,27.3724,27.3724,27.3324,27.3644,746089.0
2015-11-12 09:45:00,34.22,34.27,34.2,34.26,615202.0,27.3644,27.4044,27.3484,27.3964,615202.0
2015-11-12 09:50:00,34.26,34.28,34.24,34.28,317060.0,27.3964,27.4124,27.3804,27.4124,317060.0
2015-11-12 09:55:00,34.28,34.34,34.27,34.33,1925023.0,27.4124,27.4603,27.4044,27.4523,1925023.0
2015-11-12 10:00:00,34.33,34.34,34.3,34.3,711078.0,27.4523,27.4603,27.4283,27.4283,711078.0
2015-11-12 10:05:00,34.3,34.31,34.27,34.3,457539.0,27.4283,27.4363,27.4044,27.4283,457539.0
2015-11-12 10:10:00,34.3,34.31,34.28,34.31,293898.0,27.4283,27.4363,27.4124,27.4363,293898.0
2015-11-12 10:15:00,34.31,34.36,34.29,34.33,496654.0,27.4363,27.4763,27.4204,27.4523,496654.0
2015-11-12 10:20:00,34.33,34.33,34.3,34.31,443776.0,27.4523,27.4523,27.4283,27.4363,443776.0
2015-11-12 10:25:00,34.31,34.32,34.3,34.31,241801.0,27.4363,27.4443,27.4283,27.4363,241801.0
2015-11-12 10:30:00,34.3,34.3,34.27,34.29,484098.0,27.4283,27.4283,27.4044,27.4204,484098.0
2015-11-12 10:35:00,34.29,34.33,34.27,34.32,311209.0,27.4204,27.4523,27.4044,27.4443,311209.0
2015-11-12 10:40:00,34.32,34.34,34.3,34.33,283560.0,27.4443,27.4603,27.4283,27.4523,283560.0
2015-11-12 10:45:00,34.33,34.34,34.29,34.31,213934.0,27.4523,27.4603,27.4204,27.4363,213934.0
2015-11-12 10:50:00,34.31,34.34,34.29,34.34,559404.0,27.4363,27.4603,27.4204,27.4603,559404.0
2015-11-12 10:55:00,34.34,34.41,34.34,34.4,392354.0,27.4603,27.5163,27.4603,27.5083,392354.0
2015-11-12 11:00:00,34.4,34.42,34.34,34.36,477286.0,27.5083,27.5243,27.4603,27.4763,477286.0
2015-11-12 11:05:00,34.37,34.42,34.35,34.41,623454.0,27.4843,27.5243,27.4683,27.5163,623454.0
2015-11-12 11:10:00,34.41,34.42,34.32,34.34,842037.0,27.5163,27.5243,27.4443,27.4603,842037.0
2015-11-12 11:15:00,34.34,34.35,34.29,34.31,283076.0,27.4603,27.4683,27.4204,27.4363,283076.0
2015-11-12 11:20:00,34.31,34.31,34.28,34.29,173366.0,27.4363,27.4363,27.4124,27.4204,173366.0
2015-11-12 11:25:00,34.29,34.3,34.26,34.27,205909.0,27.4204,27.4283,27.3964,27.4044,205909.0
2015-11-12 11:30:00,34.27,34.27,34.24,34.26,183692.0,27.4044,27.4044,27.3804,27.3964,183692.0
2015-11-12 11:35:00,34.26,34.26,34.24,34.25,295358.0,27.3964,27.3964,27.3804,27.3884,295358.0
2015-11-12 11:40:00,34.25,34.28,34.24,34.26,219165.0,27.3884,27.4124,27.3804,27.3964,219165.0
2015-11-12 11:45:00,34.25,34.26,34.23,34.25,395095.0,27.3884,27.3964,27.3724,27.3884,395095.0
2015-11-12 11:50:00,34.24,34.25,34.23,34.24,325100.0,27.3804,27.3884,27.3724,27.3804,325100.0
2015-11-12 11:55:00,34.24,34.26,34.23,34.26,221592.0,27.3804,27.3964,27.3724,27.3964,221592.0
2015-11-12 12:00:00,34.26,34.27,34.25,34.26,165273.0,27.3964,27.4044,27.3884,27.3964,165273.0
2015-11-12 12:05:00,34.25,34.26,34.21,34.22,258701.0,27.3884,27.3964,27.3564,27.3644,258701.0
2015-11-12 12:10:00,34.22,34.24,34.18,34.19,696225.0,27.3644,27.3804,27.3324,27.3404,696225.0
2015-11-12 12:15:00,34.2,34.2,34.15,34.17,1969309.0,27.3484,27.3484,27.3084,27.3244,1969309.0
2015-11-12 12:20:00,34.17,34.18,34.14,34.14,335728.0,27.3244,27.3324,27.3004,27.3004,335728.0
2015-11-12 12:25:00,34.14,34.17,34.13,34.16,218932.0,27.3004,27.3244,27.2924,27.3164,218932.0
2015-11-12 12:30:00,34.16,34.19,34.16,34.18,463678.0,27.3164,27.3404,27.3164,27.3324,463678.0
2015-11-12 12:35:00,34.18,34.19,34.15,34.17,545889.0,27.3324,27.3404,27.3084,27.3244,545889.0
2015-11-12 12:40:00,34.17,34.21,34.17,34.2,837852.0,27.3244,27.3564,27.3244,27.3484,837852.0
2015-11-12 12:45:00,34.2,34.24,34.2,34.24,509482.0,27.3484,27.3804,27.3484,27.3804,509482.0
2015-11-12 12:50:00,34.24,34.28,34.23,34.26,1103534.0,27.3804,27.4124,27.3724,27.3964,1103534.0
2015-11-12 12:55:00,34.26,34.29,34.25,34.27,732809.0,27.3964,27.4204,27.3884,27.4044,732809.0
2015-11-12 13:00:00,34.27,34.31,34.27,34.29,593270.0,27.4044,27.4363,27.4044,27.4204,593270.0
2015-11-12 13:05:00,34.29,34.3,34.26,34.27,226751.0,27.4204,27.4283,27.3964,27.4044,226751.0
2015-11-12 13:10:00,34.27,34.32,34.27,34.3,181602.0,27.4044,27.4443,27.4044,27.4283,181602.0
2015-11-12 13:15:00,34.31,34.36,34.3,34.35,778662.0,27.4363,27.4763,27.4283,27.4683,778662.0
2015-11-12 13:20:00,34.35,34.36,34.29,34.31,460130.0,27.4683,27.4763,27.4204,27.4363,460130.0
2015-11-12 13:25:00,34.31,34.33,34.3,34.33,307416.0,27.4363,27.4523,27.4283,27.4523,307416.0
2015-11-12 13:30:00,34.33,34.35,34.3,34.31,267034.0,27.4523,27.4683,27.4283,27.4363,267034.0
2015-11-12 13:35:00,34.3,34.32,34.29,34.32,234615.0,27.4283,27.4443,27.4204,27.4443,234615.0
2015-11-12 13:40:00,34.32,34.33,34.28,34.28,399507.0,27.4443,27.4523,27.4124,27.4124,399507.0
2015-11-12 13:45:00,34.28,34.28,34.24,34.27,320692.0,27.4124,27.4124,27.3804,27.4044,320692.0
2015-11-12 13:50:00,34.27,34.28,34.25,34.28,239586.0,27.4044,27.4124,27.3884,27.4124,239586.0
2015-11-12 13:55:00,34.27,34.28,34.25,34.27,268244.0,27.4044,27.4124,27.3884,27.4044,268244.0
2015-11-12 14:00:00,34.27,34.27,34.23,34.24,307529.0,27.4044,27.4044,27.3724,27.3804,307529.0
2015-11-12 14:05:00,34.24,34.25,34.21,34.23,342077.0,27.3804,27.3884,27.3564,27.3724,342077.0
2015-11-12 14:10:00,34.23,34.24,34.19,34.2,279448.0,27.3724,27.3804,27.3404,27.3484,279448.0
2015-11-12 14:15:00,34.2,34.2,34.16,34.16,706346.0,27.3484,27.3484,27.3164,27.3164,706346.0
2015-11-12 14:20:00,34.16,34.17,34.14,34.14,1128627.0,27.3164,27.3244,27.3004,27.3004,1128627.0
2015-11-12 14:25:00,34.14,34.2,34.13,34.2,585556.0,27.3004,27.3484,27.2924,27.3484,585556.0
2015-11-12 14:30:00,34.21,34.21,34.18,34.18,325673.0,27.3564,27.3564,27.3324,27.3324,325673.0
2015-11-12 14:35:00,34.18,34.19,34.16,34.17,168427.0,27.3324,27.3404,27.3164,27.3244,168427.0
2015-11-12 14:40:00,34.17,34.19,34.15,34.19,246235.0,27.3244,27.3404,27.3084,27.3404,246235.0
2015-11-12 14:45:00,34.19,34.19,34.15,34.17,392795.0,27.3404,27.3404,27.3084,27.3244,392795.0
2015-11-12 14:50:00,34.16,34.17,34.1,34.11,639546.0,27.3164,27.3244,27.2684,27.2764,639546.0
2015-11-12 14:55:00,34.1,34.15,34.09,34.13,449261.0,27.2684,27.3084,27.2604,27.2924,449261.0
2015-11-12 15:00:00,34.13,34.15,34.12,34.13,381598.0,27.2924,27.3084,27.2844,27.2924,381598.0
2015-11-12 15:05:00,34.12,34.13,34.11,34.13,276960.0,27.2844,27.2924,27.2764,27.2924,276960.0
2015-11-12 15:10:00,34.12,34.15,34.1,34.14,407226.0,27.2844,27.3084,27.2684,27.3004,407226.0
2015-11-12 15:15:00,34.14,34.17,34.12,34.16,376980.0,27.3004,27.3244,27.2844,27.3164,376980.0
2015-11-12 15:20:00,34.16,34.16,34.11,34.13,375434.0,27.3164,27.3164,27.2764,27.2924,375434.0
2015-11-12 15:25:00,34.13,34.15,34.12,34.12,458982.0,27.2924,27.3084,27.2844,27.2844,458982.0
2015-11-12 15:30:00,34.12,34.13,34.07,34.08,479416.0,27.2844,27.2924,27.2444,27.2524,479416.0
2015-11-12 15:35:00,34.09,34.11,34.07,34.08,354427.0,27.2604,27.2764,27.2444,27.2524,354427.0
2015-11-12 15:40:00,34.08,34.08,34.03,34.05,707114.0,27.2524,27.2524,27.2124,27.2284,707114.0
2015-11-12 15:45:00,34.05,34.06,34.02,34.03,1038843.0,27.2284,27.2364,27.2044,27.2124,1038843.0
2015-11-12 15:50:00,34.03,34.03,33.99,34.0,1860186.0,27.2124,27.2124,27.1805,27.1885,1860186.0
2015-11-12 15:55:00,34.0,34.05,33.98,34.03,4974108.0,27.1885,27.2284,27.1725,27.2124,4974108.0
2015-11-13 09:30:00,33.77,33.81,33.75,33.77,1860410.0,27.0045,27.0365,26.9885,27.0045,1860410.0
2015-11-13 09:35:00,33.77,33.78,33.74,33.76,1540797.0,27.0045,27.0125,26.9805,26.9965,1540797.0
2015-11-13 09:40:00,33.76,33.78,33.71,33.72,1468799.0,26.9965,27.0125,26.9565,26.9645,1468799.0
2015-11-13 09:45:00,33.72,33.73,33.66,33.69,1269657.0,26.9645,26.9725,26.9166,26.9406,1269657.0
2015-11-13 09:50:00,33.69,33.7,33.64,33.67,1599981.0,26.9406,26.9486,26.9006,26.9246,1599981.0
2015-11-13 09:55:00,33.67,33.68,33.61,33.63,1239384.0,26.9246,26.9326,26.8766,26.8926,1239384.0
2015-11-13 10:00:00,33.62,33.64,33.55,33.55,1597665.0,26.8846,26.9006,26.8286,26.8286,1597665.0
2015-11-13 10:05:00,33.55,33.56,33.49,33.53,1529698.0,26.8286,26.8366,26.7806,26.8126,1529698.0
2015-11-13 10:10:00,33.53,33.54,33.46,33.47,1971290.0,26.8126,26.8206,26.7566,26.7646,1971290.0
2015-11-13 10:15:00,33.46,33.48,33.44,33.45,1503869.0,26.7566,26.7726,26.7406,26.7486,1503869.0
2015-11-13 10:20:00,33.45,33.52,33.45,33.51,2031048.0,26.7486,26.8046,26.7486,26.7966,2031048.0
2015-11-13 10:25:00,33.51,33.54,33.48,33.51,1624995.0,26.7966,26.8206,26.7726,26.7966,1624995.0
2015-11-13 10:30:00,33.51,33.52,33.45,33.46,1398597.0,26.7966,26.8046,26.7486,26.7566,1398597.0
2015-11-13 10:35:00,33.46,33.51,33.45,33.5,888964.0,26.7566,26.7966,26.7486,26.7886,888964.0
2015-11-13 10:40:00,33.51,33.56,33.49,33.55,1668027.0,26.7966,26.8366,26.7806,26.8286,1668027.0
2015-11-13 10:45:00,33.55,33.58,33.52,33.58,1448804.0,26.8286,26.8526,26.8046,26.8526,1448804.0
2015-11-13 10:50:00,33.57,33.6,33.56,33.6,1192534.0,26.8446,26.8686,26.8366,26.8686,1192534.0
2015-11-13 10:55:00,33.59,33.63,33.58,33.62,1103716.0,26.8606,26.8926,26.8526,26.8846,1103716.0
2015-11-13 11:00:00,33.63,33.64,33.6,33.62,1853131.0,26.8926,26.9006,26.8686,26.8846,1853131.0
2015-11-13 11:05:00,33.63,33.63,33.6,33.61,228073.0,26.8926,26.8926,26.8686,26.8766,228073.0
2015-11-13 11:10:00,33.61,33.62,33.57,33.57,685637.0,26.8766,26.8846,26.8446,26.8446,685637.0
2015-11-13 11:15:00,33.57,33.57,33.5,33.53,396240.0,26.8446,26.8446,26.7886,26.8126,396240.0
2015-11-13 11:20:00,33.53,33.61,33.52,33.6,469548.0,26.8126,26.8766,26.8046,26.8686,469548.0
2015-11-13 11:25:00,33.6,33.62,33.58,33.59,216183.0,26.8686,26.8846,26.8526,26.8606,216183.0
2015-11-13 11:30:00,33.59,33.59,33.55,33.56,757066.0,26.8606,26.8606,26.8286,26.8366,757066.0
2015-11-13 11:35:00,33.56,33.57,33.52,33.52,428765.0,26.8366,26.8446,26.8046,26.8046,428765.0
2015-11-13 11:40:00,33.53,33.6,33.51,33.59,2253415.0,26.8126,26.8686,26.7966,26.8606,2253415.0
2015-11-13 11:45:00,33.59,33.62,33.58,33.62,464915.0,26.8606,26.8846,26.8526,26.8846,464915.0
2015-11-13 11:50:00,33.62,33.67,33.6,33.67,680930.0,26.8846,26.9246,26.8686,26.9246,680930.0
2015-11-13 11:55:00,33.67,33.72,33.66,33.71,560062.0,26.9246,26.9645,26.9166,26.9565,560062.0
2015-11-13 12:00:00,33.71,33.73,33.68,33.73,563977.0,26.9565,26.9725,26.9326,26.9725,563977.0
2015-11-13 12:05:00,33.73,33.74,33.69,33.71,611267.0,26.9725,26.9805,26.9406,26.9565,611267.0
2015-11-13 12:10:00,33.71,33.77,33.71,33.76,567036.0,26.9565,27.0045,26.9565,26.9965,567036.0
2015-11-13 12:15:00,33.76,33.77,33.74,33.74,286637.0,26.9965,27.0045,26.9805,26.9805,286637.0
2015-11-13 12:20:00,33.74,33.75,33.7,33.7,241295.0,26.9805,26.9885,26.9486,26.9486,241295.0
2015-11-13 12:25:00,33.7,33.71,33.65,33.65,317382.0,26.9486,26.9565,26.9086,26.9086,317382.0
2015-11-13 12:30:00,33.65,33.67,33.64,33.66,617867.0,26.9086,26.9246,26.9006,26.9166,617867.0
2015-11-13 12:35:00,33.66,33.67,33.61,33.63,429860.0,26.9166,26.9246,26.8766,26.8926,429860.0
2015-11-13 12:40:00,33.62,33.62,33.58,33.59,330461.0,26.8846,26.8846,26.8526,26.8606,330461.0
2015-11-13 12:45:00,33.59,33.6,33.57,33.58,519759.0,26.8606,26.8686,26.8446,26.8526,519759.0
2015-11-13 12:50:00,33.58,33.62,33.58,33.61,283305.0,26.8526,26.8846,26.8526,26.8766,283305.0
2015-11-13 12:55:00,33.61,33.64,33.6,33.64,522622.0,26.8766,26.9006,26.8686,26.9006,522622.0
2015-11-13 13:00:00,33.64,33.66,33.62,33.64,274344.0,26.9006,26.9166,26.8846,26.9006,274344.0
2015-11-13 13:05:00,33.64,33.64,33.56,33.58,334595.0,26.9006,26.9006,26.8366,26.8526,334595.0
2015-11-13 13:10:00,33.58,33.6,33.57,33.58,236274.0,26.8526,26.8686,26.8446,26.8526,236274.0
2015-11-13 13:15:00,33.59,33.6,33.56,33.59,292282.0,26.8606,26.8686,26.8366,26.8606,292282.0
2015-11-13 13:20:00,33.59,33.59,33.56,33.59,443506.0,26.8606,26.8606,26.8366,26.8606,443506.0
2015-11-13 13:25:00,33.59,33.61,33.58,33.6,412414.0,26.8606,26.8766,26.8526,26.8686,412414.0
2015-11-13 13:30:00,33.59,33.62,33.58,33.59,606320.0,26.8606,26.8846,26.8526,26.8606,606320.0
2015-11-13 13:35:00,33.59,33.6,33.53,33.56,297211.0,26.8606,26.8686,26.8126,26.8366,297211.0
2015-11-13 13:40:00,33.56,33.58,33.54,33.56,1191669.0,26.8366,26.8526,26.8206,26.8366,1191669.0
2015-11-13 13:45:00,33.55,33.59,33.54,33.55,250715.0,26.8286,26.8606,26.8206,26.8286,250715.0
2015-11-13 13:50:00,33.54,33.59,33.54,33.58,567279.0,26.8206,26.8606,26.8206,26.8526,567279.0
2015-11-13 13:55:00,33.57,33.58,33.52,33.53,288196.0,26.8446,26.8526,26.8046,26.8126,288196.0
2015-11-13 14:00:00,33.53,33.56,33.52,33.54,441429.0,26.8126,26.8366,26.8046,26.8206,441429.0
2015-11-13 14:05:00,33.53,33.56,33.51,33.51,464834.0,26.8126,26.8366,26.7966,26.7966,464834.0
2015-11-13 14:10:00,33.51,33.57,33.5,33.55,508980.0,26.7966,26.8446,26.7886,26.8286,508980.0
2015-11-13 14:15:00,33.54,33.58,33.53,33.55,203366.0,26.8206,26.8526,26.8126,26.8286,203366.0
2015-11-13 14:20:00,33.56,33.58,33.55,33.57,149934.0,26.8366,26.8526,26.8286,26.8446,149934.0
2015-11-13 14:25:00,33.56,33.57,33.53,33.54,608353.0,26.8366,26.8446,26.8126,26.8206,608353.0
2015-11-13 14:30:00,33.54,33.55,33.52,33.55,384193.0,26.8206,26.8286,26.8046,26.8286,384193.0
2015-11-13 14:35:00,33.55,33.56,33.51,33.54,300639.0,26.8286,26.8366,26.7966,26.8206,300639.0
2015-11-13 14:40:00,33.54,33.54,33.51,33.54,181381.0,26.8206,26.8206,26.7966,26.8206,181381.0
2015-11-13 14:45:00,33.54,33.54,33.49,33.51,361441.0,26.8206,26.8206,26.7806,26.7966,361441.0
2015-11-13 14:50:00,33.51,33.54,33.49,33.51,571794.0,26.7966,26.8206,26.7806,26.7966,571794.0
2015-11-13 14:55:00,33.51,33.52,33.47,33.51,551741.0,26.7966,26.8046,26.7646,26.7966,551741.0
2015-11-13 15:00:00,33.51,33.55,33.5,33.53,465557.0,26.7966,26.8286,26.7886,26.8126,465557.0
2015-11-13 15:05:00,33.53,33.54,33.51,33.52,550158.0,26.8126,26.8206,26.7966,26.8046,550158.0
2015-11-13 15:10:00,33.52,33.55,33.52,33.55,786348.0,26.8046,26.8286,26.8046,26.8286,786348.0
2015-11-13 15:15:00,33.55,33.55,33.5,33.51,573027.0,26.8286,26.8286,26.7886,26.7966,573027.0
2015-11-13 15:20:00,33.5,33.51,33.47,33.51,573946.0,26.7886,26.7966,26.7646,26.7966,573946.0
2015-11-13 15:25:00,33.51,33.51,33.48,33.5,623258.0,26.7966,26.7966,26.7726,26.7886,623258.0
2015-11-13 15:30:00,33.5,33.55,33.49,33.5,790546.0,26.7886,26.8286,26.7806,26.7886,790546.0
2015-11-13 15:35:00,33.51,33.57,33.5,33.56,569294.0,26.7966,26.8446,26.7886,26.8366,569294.0
2015-11-13 15:40:00,33.56,33.6,33.52,33.56,968860.0,26.8366,26.8686,26.8046,26.8366,968860.0
2015-11-13 15:45:00,33.56,33.57,33.55,33.56,1064394.0,26.8366,26.8446,26.8286,26.8366,1064394.0
2015-11-13 15:50:00,33.55,33.57,33.53,33.53,1342646.0,26.8286,26.8446,26.8126,26.8126,1342646.0
2015-11-13 15:55:00,33.54,33.55,33.49,33.52,4488499.0,26.8206,26.8286,26.7806,26.8046,4488499.0
2015-11-16 09:30:00,33.66,33.69,33.58,33.69,1687887.0,26.9166,26.9406,26.8526,26.9406,1687887.0
2015-11-16 09:35:00,33.69,33.78,33.68,33.77,1162441.0,26.9406,27.0125,26.9326,27.0045,1162441.0
2015-11-16 09:40:00,33.77,33.82,33.76,33.77,2733963.0,27.0045,27.0445,26.9965,27.0045,2733963.0
2015-11-16 09:45:00,33.77,33.83,33.76,33.78,751937.0,27.0045,27.0525,26.9965,27.0125,751937.0
2015-11-16 09:50:00,33.79,33.82,33.74,33.75,1156684.0,27.0205,27.0445,26.9805,26.9885,1156684.0
2015-11-16 09:55:00,33.75,33.78,33.71,33.72,807673.0,26.9885,27.0125,26.9565,26.9645,807673.0
2015-11-16 10:00:00,33.72,33.73,33.66,33.67,711925.0,26.9645,26.9725,26.9166,26.9246,711925.0
2015-11-16 10:05:00,33.68,33.69,33.64,33.65,1199230.0,26.9326,26.9406,26.9006,26.9086,1199230.0
2015-11-16 10:10:00,33.65,33.69,33.63,33.69,510949.0,26.9086,26.9406,26.8926,26.9406,510949.0
2015-11-16 10:15:00,33.68,33.71,33.67,33.7,431990.0,26.9326,26.9565,26.9246,26.9486,431990.0
2015-11-16 10:20:00,33.7,33.77,33.67,33.73,548079.0,26.9486,27.0045,26.9246,26.9725,548079.0
2015-11-16 10:25:00,33.73,33.74,33.66,33.68,268269.0,26.9725,26.9805,26.9166,26.9326,268269.0
2015-11-16 10:30:00,33.68,33.7,33.65,33.69,633213.0,26.9326,26.9486,26.9086,26.9406,633213.0
2015-11-16 10:35:00,33.68,33.7,33.65,33.69,478183.0,26.9326,26.9486,26.9086,26.9406,478183.0
2015-11-16 10:40:00,33.69,33.72,33.66,33.72,355669.0,26.9406,26.9645,26.9166,26.9645,355669.0
2015-11-16 10:45:00,33.72,33.76,33.71,33.71,288697.0,26.9645,26.9965,26.9565,26.9565,288697.0
2015-11-16 10:50:00,33.7,33.71,33.65,33.65,261454.0,26.9486,26.9565,26.9086,26.9086,261454.0
2015-11-16 10:55:00,33.65,33.66,33.61,33.64,311165.0,26.9086,26.9166,26.8766,26.9006,311165.0
2015-11-16 11:00:00,33.64,33.68,33.62,33.63,267513.0,26.9006,26.9326,26.8846,26.8926,267513.0
2015-11-16 11:05:00,33.64,33.67,33.63,33.66,304658.0,26.9006,26.9246,26.8926,26.9166,304658.0
2015-11-16 11:10:00,33.65,33.71,33.64,33.65,409557.0,26.9086,26.9565,26.9006,26.9086,409557.0
2015-11-16 11:15:00,33.66,33.68,33.64,33.67,392573.0,26.9166,26.9326,26.9006,26.9246,392573.0
2015-11-16 11:20:00,33.68,33.71,33.66,33.68,429858.0,26.9326,26.9565,26.9166,26.9326,429858.0
2015-11-16 11:25:00,33.68,33.68,33.61,33.62,345778.0,26.9326,26.9326,26.8766,26.8846,345778.0
2015-11-16 11:30:00,33.62,33.69,33.61,33.65,360955.0,26.8846,26.9406,26.8766,26.9086,360955.0
2015-11-16 11:35:00,33.66,33.68,33.64,33.66,106907.0,26.9166,26.9326,26.9006,26.9166,106907.0
2015-11-16 11:40:00,33.66,33.7,33.66,33.69,113722.0,26.9166,26.9486,26.9166,26.9406,113722.0
2015-11-16 11:45:00,33.69,33.73,33.68,33.7,225403.0,26.9406,26.9725,26.9326,26.9486,225403.0
2015-11-16 11:50:00,33.71,33.71,33.68,33.7,240808.0,26.9565,26.9565,26.9326,26.9486,240808.0
2015-11-16 11:55:00,33.7,33.73,33.67,33.68,264914.0,26.9486,26.9725,26.9246,26.9326,264914.0
2015-11-16 12:00:00,33.68,33.71,33.66,33.7,157639.0,26.9326,26.9565,26.9166,26.9486,157639.0
2015-11-16 12:05:00,33.7,33.71,33.67,33.69,229235.0,26.9486,26.9565,26.9246,26.9406,229235.0
2015-11-16 12:10:00,33.7,33.71,33.66,33.67,225151.0,26.9486,26.9565,26.9166,26.9246,225151.0
2015-11-16 12:15:00,33.68,33.72,33.67,33.7,306061.0,26.9326,26.9645,26.9246,26.9486,306061.0
2015-11-16 12:20:00,33.71,33.79,33.71,33.77,425675.0,26.9565,27.0205,26.9565,27.0045,425675.0
2015-11-16 12:25:00,33.78,33.79,33.74,33.76,341501.0,27.0125,27.0205,26.9805,26.9965,341501.0
2015-11-16 12:30:00,33.77,33.84,33.76,33.81,354863.0,27.0045,27.0605,26.9965,27.0365,354863.0
2015-11-16 12:35:00,33.82,33.84,33.8,33.82,422220.0,27.0445,27.0605,27.0285,27.0445,422220.0
2015-11-16 12:40:00,33.82,33.85,33.8,33.83,575408.0,27.0445,27.0685,27.0285,27.0525,575408.0
2015-11-16 12:45:00,33.83,33.84,33.79,33.8,198170.0,27.0525,27.0605,27.0205,27.0285,198170.0
2015-11-16 12:50:00,33.81,33.82,33.78,33.8,390969.0,27.0365,27.0445,27.0125,27.0285,390969.0
2015-11-16 12:55:00,33.8,33.82,33.78,33.82,127856.0,27.0285,27.0445,27.0125,27.0445,127856.0
2015-11-16 13:00:00,33.82,33.84,33.8,33.83,237075.0,27.0445,27.0605,27.0285,27.0525,237075.0
2015-11-16 13:05:00,33.83,33.85,33.81,33.85,332039.0,27.0525,27.0685,27.0365,27.0685,332039.0
2015-11-16 13:10:00,33.84,33.87,33.83,33.86,264311.0,27.0605,27.0845,27.0525,27.0765,264311.0
2015-11-16 13:15:00,33.86,33.9,33.84,33.89,935426.0,27.0765,27.1085,27.0605,27.1005,935426.0
2015-11-16 13:20:00,33.9,33.91,33.88,33.91,511011.0,27.1085,27.1165,27.0925,27.1165,511011.0
2015-11-16 13:25:00,33.91,33.91,33.87,33.88,172030.0,27.1165,27.1165,27.0845,27.0925,172030.0
2015-11-16 13:30:00,33.89,33.92,33.88,33.89,190257.0,27.1005,27.1245,27.0925,27.1005,190257.0
2015-11-16 13:35:00,33.89,33.91,33.87,33.88,251950.0,27.1005,27.1165,27.0845,27.0925,251950.0
2015-11-16 13:40:00,33.88,33.9,33.87,33.89,259476.0,27.0925,27.1085,27.0845,27.1005,259476.0
2015-11-16 13:45:00,33.88,33.92,33.88,33.91,409009.0,27.0925,27.1245,27.0925,27.1165,409009.0
2015-11-16 13:50:00,33.91,33.97,33.9,33.96,971192.0,27.1165,27.1645,27.1085,27.1565,971192.0
2015-11-16 13:55:00,33.96,33.97,33.94,33.97,771130.0,27.1565,27.1645,27.1405,27.1645,771130.0
2015-11-16 14:00:00,33.97,34.0,33.96,33.98,703542.0,27.1645,27.1885,27.1565,27.1725,703542.0
2015-11-16 14:05:00,33.98,33.98,33.95,33.97,302403.0,27.1725,27.1725,27.1485,27.1645,302403.0
2015-11-16 14:10:00,33.97,34.01,33.95,34.01,259357.0,27.1645,27.1964,27.1485,27.1964,259357.0
2015-11-16 14:15:00,34.01,34.03,33.98,34.02,399430.0,27.1964,27.2124,27.1725,27.2044,399430.0
2015-11-16 14:20:00,34.02,34.03,34.0,34.02,700152.0,27.2044,27.2124,27.1885,27.2044,700152.0
2015-11-16 14:25:00,34.02,34.03,34.0,34.02,153038.0,27.2044,27.2124,27.1885,27.2044,153038.0
2015-11-16 14:30:00,34.01,34.06,34.01,34.05,590970.0,27.1964,27.2364,27.1964,27.2284,590970.0
2015-11-16 14:35:00,34.05,34.06,34.04,34.05,237164.0,27.2284,27.2364,27.2204,27.2284,237164.0
2015-11-16 14:40:00,34.05,34.07,34.05,34.06,340296.0,27.2284,27.2444,27.2284,27.2364,340296.0
2015-11-16 14:45:00,34.05,34.07,34.03,34.03,213759.0,27.2284,27.2444,27.2124,27.2124,213759.0
2015-11-16 14:50:00,34.03,34.04,34.0,34.02,511505.0,27.2124,27.2204,27.1885,27.2044,511505.0
2015-11-16 14:55:00,34.02,34.07,34.02,34.07,1230375.0,27.2044,27.2444,27.2044,27.2444,1230375.0
2015-11-16 15:00:00,34.07,34.11,34.07,34.11,791004.0,27.2444,27.2764,27.2444,27.2764,791004.0
2015-11-16 15:05:00,34.11,34.11,34.08,34.11,283487.0,27.2764,27.2764,27.2524,27.2764,283487.0
2015-11-16 15:10:00,34.11,34.14,34.09,34.13,563156.0,27.2764,27.3004,27.2604,27.2924,563156.0
2015-11-16 15:15:00,34.13,34.13,34.11,34.12,326220.0,27.2924,27.2924,27.2764,27.2844,326220.0
2015-11-16 15:20:00,34.12,34.17,34.11,34.15,341603.0,27.2844,27.3244,27.2764,27.3084,341603.0
2015-11-16 15:25:00,34.15,34.2,34.14,34.17,534702.0,27.3084,27.3484,27.3004,27.3244,534702.0
2015-11-16 15:30:00,34.17,34.19,34.15,34.16,656434.0,27.3244,27.3404,27.3084,27.3164,656434.0
2015-11-16 15:35:00,34.16,34.19,34.14,34.16,891836.0,27.3164,27.3404,27.3004,27.3164,891836.0
2015-11-16 15:40:00,34.15,34.17,34.13,34.15,448614.0,27.3084,27.3244,27.2924,27.3084,448614.0
2015-11-16 15:45:00,34.15,34.16,34.1,34.1,952852.0,27.3084,27.3164,27.2684,27.2684,952852.0
2015-11-16 15:50:00,34.1,34.14,34.08,34.14,1269593.0,27.2684,27.3004,27.2524,27.3004,1269593.0
2015-11-16 15:55:00,34.14,34.2,34.13,34.2,5969928.0,27.3004,27.3484,27.2924,27.3484,5969928.0
2015-11-17 09:30:00,34.24,34.24,34.15,34.17,879523.0,27.3804,27.3804,27.3084,27.3244,879523.0
2015-11-17 09:35:00,34.17,34.21,34.12,34.12,1293134.0,27.3244,27.3564,27.2844,27.2844,1293134.0
2015-11-17 09:40:00,34.13,34.16,34.11,34.11,1002435.0,27.2924,27.3164,27.2764,27.2764,1002435.0
2015-11-17 09:45:00,34.11,34.12,34.07,34.09,551527.0,27.2764,27.2844,27.2444,27.2604,551527.0
2015-11-17 09:50:00,34.09,34.14,34.06,34.12,1780724.0,27.2604,27.3004,27.2364,27.2844,1780724.0
2015-11-17 09:55:00,34.12,34.17,34.11,34.17,559815.0,27.2844,27.3244,27.2764,27.3244,559815.0
2015-11-17 10:00:00,34.16,34.21,34.13,34.15,3011675.0,27.3164,27.3564,27.2924,27.3084,3011675.0
2015-11-17 10:05:00,34.15,34.2,34.12,34.19,1254614.0,27.3084,27.3484,27.2844,27.3404,1254614.0
2015-11-17 10:10:00,34.2,34.22,34.14,34.17,412014.0,27.3484,27.3644,27.3004,27.3244,412014.0
2015-11-17 10:15:00,34.16,34.18,34.11,34.13,313199.0,27.3164,27.3324,27.2764,27.2924,313199.0
2015-11-17 10:20:00,34.13,34.15,34.11,34.15,148752.0,27.2924,27.3084,27.2764,27.3084,148752.0
2015-11-17 10:25:00,34.15,34.17,34.12,34.15,268640.0,27.3084,27.3244,27.2844,27.3084,268640.0
2015-11-17 10:30:00,34.16,34.22,34.14,34.22,392892.0,27.3164,27.3644,27.3004,27.3644,392892.0
2015-11-17 10:35:00,34.21,34.24,34.2,34.23,637541.0,27.3564,27.3804,27.3484,27.3724,637541.0
2015-11-17 10:40:00,34.23,34.27,34.22,34.24,529521.0,27.3724,27.4044,27.3644,27.3804,529521.0
2015-11-17 10:45:00,34.25,34.29,34.24,34.29,659319.0,27.3884,27.4204,27.3804,27.4204,659319.0
2015-11-17 10:50:00,34.29,34.3,34.23,34.24,573813.0,27.4204,27.4283,27.3724,27.3804,573813.0
2015-11-17 10:55:00,34.23,34.27,34.21,34.23,478022.0,27.3724,27.4044,27.3564,27.3724,478022.0
2015-11-17 11:00:00,34.22,34.23,34.19,34.21,467018.0,27.3644,27.3724,27.3404,27.3564,467018.0
2015-11-17 11:05:00,34.21,34.22,34.16,34.16,1205532.0,27.3564,27.3644,27.3164,27.3164,1205532.0
2015-11-17 11:10:00,34.16,34.21,34.16,34.18,381450.0,27.3164,27.3564,27.3164,27.3324,381450.0
2015-11-17 11:15:00,34.19,34.22,34.18,34.22,444867.0,27.3404,27.3644,27.3324,27.3644,444867.0
2015-11-17 11:20:00,34.22,34.24,34.21,34.23,215511.0,27.3644,27.3804,27.3564,27.3724,215511.0
2015-11-17 11:25:00,34.22,34.24,34.19,34.23,307676.0,27.3644,27.3804,27.3404,27.3724,307676.0
2015-11-17 11:30:00,34.22,34.28,34.21,34.27,433554.0,27.3644,27.4124,27.3564,27.4044,433554.0
2015-11-17 11:35:00,34.27,34.27,34.23,34.25,493140.0,27.4044,27.4044,27.3724,27.3884,493140.0
2015-11-17 11:40:00,34.25,34.27,34.24,34.25,536411.0,27.3884,27.4044,27.3804,27.3884,536411.0
2015-11-17 11:45:00,34.25,34.25,34.21,34.21,1047853.0,27.3884,27.3884,27.3564,27.3564,1047853.0
2015-11-17 11:50:00,34.21,34.23,34.21,34.23,1129888.0,27.3564,27.3724,27.3564,27.3724,1129888.0
2015-11-17 11:55:00,34.23,34.23,34.2,34.21,187112.0,27.3724,27.3724,27.3484,27.3564,187112.0
2015-11-17 12:00:00,34.21,34.23,34.2,34.23,304912.0,27.3564,27.3724,27.3484,27.3724,304912.0
2015-11-17 12:05:00,34.23,34.25,34.2,34.22,161690.0,27.3724,27.3884,27.3484,27.3644,161690.0
2015-11-17 12:10:00,34.22,34.23,34.21,34.23,192269.0,27.3644,27.3724,27.3564,27.3724,192269.0
2015-11-17 12:15:00,34.22,34.23,34.2,34.2,247836.0,27.3644,27.3724,27.3484,27.3484,247836.0
2015-11-17 12:20:00,34.21,34.21,34.15,34.16,865662.0,27.3564,27.3564,27.3084,27.3164,865662.0
2015-11-17 12:25:00,34.16,34.18,34.15,34.17,558228.0,27.3164,27.3324,27.3084,27.3244,558228.0
2015-11-17 12:30:00,34.17,34.19,34.16,34.18,780389.0,27.3244,27.3404,27.3164,27.3324,780389.0
2015-11-17 12:35:00,34.18,34.18,34.13,34.14,720241.0,27.3324,27.3324,27.2924,27.3004,720241.0
2015-11-17 12:40:00,34.14,34.15,34.12,34.14,441039.0,27.3004,27.3084,27.2844,27.3004,441039.0
2015-11-17 12:45:00,34.13,34.17,34.12,34.15,311170.0,27.2924,27.3244,27.2844,27.3084,311170.0
2015-11-17 12:50:00,34.15,34.18,34.13,34.15,219114.0,27.3084,27.3324,27.2924,27.3084,219114.0
2015-11-17 12:55:00,34.15,34.19,34.14,34.19,306080.0,27.3084,27.3404,27.3004,27.3404,306080.0
2015-11-17 13:00:00,34.19,34.22,34.17,34.2,858198.0,27.3404,27.3644,27.3244,27.3484,858198.0
2015-11-17 13:05:00,34.2,34.22,34.16,34.17,238614.0,27.3484,27.3644,27.3164,27.3244,238614.0
2015-11-17 13:10:00,34.17,34.2,34.16,34.19,188444.0,27.3244,27.3484,27.3164,27.3404,188444.0
2015-11-17 13:15:00,34.19,34.19,34.11,34.11,368484.0,27.3404,27.3404,27.2764,27.2764,368484.0
2015-11-17 13:20:00,34.12,34.12,34.1,34.11,228362.0,27.2844,27.2844,27.2684,27.2764,228362.0
2015-11-17 13:25:00,34.1,34.12,34.08,34.11,669913.0,27.2684,27.2844,27.2524,27.2764,669913.0
2015-11-17 13:30:00,34.1,34.15,34.08,34.14,341611.0,27.2684,27.3084,27.2524,27.3004,341611.0
2015-11-17 13:35:00,34.14,34.14,34.1,34.11,323192.0,27.3004,27.3004,27.2684,27.2764,323192.0
2015-11-17 13:40:00,34.1,34.13,34.08,34.11,347884.0,27.2684,27.2924,27.2524,27.2764,347884.0
2015-11-17 13:45:00,34.11,34.13,34.09,34.12,279842.0,27.2764,27.2924,27.2604,27.2844,279842.0
2015-11-17 13:50:00,34.11,34.15,34.1,34.14,341365.0,27.2764,27.3084,27.2684,27.3004,341365.0
2015-11-17 13:55:00,34.14,34.18,34.14,34.17,271941.0,27.3004,27.3324,27.3004,27.3244,271941.0
2015-11-17 14:00:00,34.17,34.18,34.15,34.16,328262.0,27.3244,27.3324,27.3084,27.3164,328262.0
2015-11-17 14:05:00,34.16,34.2,34.14,34.19,314150.0,27.3164,27.3484,27.3004,27.3404,314150.0
2015-11-17 14:10:00,34.19,34.19,34.17,34.18,321641.0,27.3404,27.3404,27.3244,27.3324,321641.0
2015-11-17 14:15:00,34.18,34.19,34.15,34.16,291475.0,27.3324,27.3404,27.3084,27.3164,291475.0
2015-11-17 14:20:00,34.16,34.16,34.12,34.12,233573.0,27.3164,27.3164,27.2844,27.2844,233573.0
2015-11-17 14:25:00,34.13,34.13,34.09,34.09,519938.0,27.2924,27.2924,27.2604,27.2604,519938.0
2015-11-17 14:30:00,34.09,34.1,34.07,34.09,321627.0,27.2604,27.2684,27.2444,27.2604,321627.0
2015-11-17 14:35:00,34.09,34.12,34.08,34.11,636916.0,27.2604,27.2844,27.2524,27.2764,636916.0
2015-11-17 14:40:00,34.12,34.13,34.04,34.05,358973.0,27.2844,27.2924,27.2204,27.2284,358973.0
2015-11-17 14:45:00,34.05,34.1,34.03,34.09,447485.0,27.2284,27.2684,27.2124,27.2604,447485.0
2015-11-17 14:50:00,34.09,34.1,34.07,34.09,362076.0,27.2604,27.2684,27.2444,27.2604,362076.0
2015-11-17 14:55:00,34.09,34.14,34.08,34.13,291343.0,27.2604,27.3004,27.2524,27.2924,291343.0
2015-11-17 15:00:00,34.13,34.14,34.06,34.07,483841.0,27.2924,27.3004,27.2364,27.2444,483841.0
2015-11-17 15:05:00,34.07,34.12,34.06,34.09,846167.0,27.2444,27.2844,27.2364,27.2604,846167.0
2015-11-17 15:10:00,34.08,34.12,34.03,34.06,690796.0,27.2524,27.2844,27.2124,27.2364,690796.0
2015-11-17 15:15:00,34.06,34.09,34.04,34.05,519566.0,27.2364,27.2604,27.2204,27.2284,519566.0
2015-11-17 15:20:00,34.05,34.12,34.04,34.07,545616.0,27.2284,27.2844,27.2204,27.2444,545616.0
2015-11-17 15:25:00,34.07,34.11,34.06,34.1,364476.0,27.2444,27.2764,27.2364,27.2684,364476.0
2015-11-17 15:30:00,34.1,34.16,34.08,34.15,2016698.0,27.2684,27.3164,27.2524,27.3084,2016698.0
2015-11-17 15:35:00,34.15,34.16,34.12,34.13,949203.0,27.3084,27.3164,27.2844,27.2924,949203.0
2015-11-17 15:40:00,34.13,34.2,34.12,34.17,1481678.0,27.2924,27.3484,27.2844,27.3244,1481678.0
2015-11-17 15:45:00,34.17,34.19,34.11,34.14,923790.0,27.3244,27.3404,27.2764,27.3004,923790.0
2015-11-17 15:50:00,34.14,34.16,34.13,34.14,1362845.0,27.3004,27.3164,27.2924,27.3004,1362845.0
2015-11-17 15:55:00,34.14,34.15,34.09,34.1,1593090.0,27.3004,27.3084,27.2604,27.2684,1593090.0
2015-11-18 09:30:00,34.05,34.13,34.04,34.09,1045434.0,27.2284,27.2924,27.2204,27.2604,1045434.0
2015-11-18 09:35:00,34.09,34.13,34.07,34.08,728751.0,27.2604,27.2924,27.2444,27.2524,728751.0
2015-11-18 09:40:00,34.09,34.09,34.04,34.08,971377.0,27.2604,27.2604,27.2204,27.2524,971377.0
2015-11-18 09:45:00,34.08,34.16,34.08,34.15,991390.0,27.2524,27.3164,27.2524,27.3084,991390.0
2015-11-18 09:50:00,34.15,34.17,34.13,34.17,404362.0,27.3084,27.3244,27.2924,27.3244,404362.0
2015-11-18 09:55:00,34.17,34.21,34.14,34.16,1019067.0,27.3244,27.3564,27.3004,27.3164,1019067.0
2015-11-18 10:00:00,34.17,34.19,34.15,34.19,252153.0,27.3244,27.3404,27.3084,27.3404,252153.0
2015-11-18 10:05:00,34.19,34.2,34.16,34.17,277660.0,27.3404,27.3484,27.3164,27.3244,277660.0
2015-11-18 10:10:00,34.17,34.17,34.12,34.13,202344.0,27.3244,27.3244,27.2844,27.2924,202344.0
2015-11-18 10:15:00,34.13,34.15,34.11,34.14,471252.0,27.2924,27.3084,27.2764,27.3004,471252.0
2015-11-18 10:20:00,34.14,34.18,34.13,34.17,324265.0,27.3004,27.3324,27.2924,27.3244,324265.0
2015-11-18 10:25:00,34.16,34.18,34.12,34.14,211874.0,27.3164,27.3324,27.2844,27.3004,211874.0
2015-11-18 10:30:00,34.14,34.16,34.09,34.09,498208.0,27.3004,27.3164,27.2604,27.2604,498208.0
2015-11-18 10:35:00,34.09,34.13,34.08,34.12,230146.0,27.2604,27.2924,27.2524,27.2844,230146.0
2015-11-18 10:40:00,34.13,34.17,34.12,34.16,970257.0,27.2924,27.3244,27.2844,27.3164,970257.0
2015-11-18 10:45:00,34.16,34.17,34.13,34.16,360559.0,27.3164,27.3244,27.2924,27.3164,360559.0
2015-11-18 10:50:00,34.16,34.17,34.12,34.15,359006.0,27.3164,27.3244,27.2844,27.3084,359006.0
2015-11-18 10:55:00,34.14,34.16,34.13,34.15,197656.0,27.3004,27.3164,27.2924,27.3084,197656.0
2015-11-18 11:00:00,34.15,34.16,34.12,34.14,178739.0,27.3084,27.3164,27.2844,27.3004,178739.0
2015-11-18 11:05:00,34.14,34.15,34.11,34.15,161514.0,27.3004,27.3084,27.2764,27.3084,161514.0
2015-11-18 11:10:00,34.15,34.18,34.13,34.18,317370.0,27.3084,27.3324,27.2924,27.3324,317370.0
2015-11-18 11:15:00,34.18,34.2,34.16,34.16,257773.0,27.3324,27.3484,27.3164,27.3164,257773.0
2015-11-18 11:20:00,34.16,34.2,34.16,34.18,368107.0,27.3164,27.3484,27.3164,27.3324,368107.0
2015-11-18 11:25:00,34.18,34.21,34.14,34.19,309212.0,27.3324,27.3564,27.3004,27.3404,309212.0
2015-11-18 11:30:00,34.19,34.22,34.19,34.2,340189.0,27.3404,27.3644,27.3404,27.3484,340189.0
2015-11-18 11:35:00,34.2,34.24,34.2,34.21,555282.0,27.3484,27.3804,27.3484,27.3564,555282.0
2015-11-18 11:40:00,34.21,34.24,34.19,34.24,430913.0,27.3564,27.3804,27.3404,27.3804,430913.0
2015-11-18 11:45:00,34.23,34.25,34.22,34.23,495638.0,27.3724,27.3884,27.3644,27.3724,495638.0
2015-11-18 11:50:00,34.23,34.24,34.22,34.22,257386.0,27.3724,27.3804,27.3644,27.3644,257386.0
2015-11-18 11:55:00,34.22,34.23,34.19,34.2,1417689.0,27.3644,27.3724,27.3404,27.3484,1417689.0
2015-11-18 12:00:00,34.2,34.21,34.18,34.19,404160.0,27.3484,27.3564,27.3324,27.3404,404160.0
2015-11-18 12:05:00,34.19,34.19,34.16,34.16,353142.0,27.3404,27.3404,27.3164,27.3164,353142.0
2015-11-18 12:10:00,34.16,34.18,34.14,34.17,215515.0,27.3164,27.3324,27.3004,27.3244,215515.0
2015-11-18 12:15:00,34.18,34.21,34.17,34.2,67927.0,27.3324,27.3564,27.3244,27.3484,67927.0
2015-11-18 12:20:00,34.2,34.23,34.17,34.17,199185.0,27.3484,27.3724,27.3244,27.3244,199185.0
2015-11-18 12:25:00,34.18,34.19,34.16,34.18,103314.0,27.3324,27.3404,27.3164,27.3324,103314.0
2015-11-18 12:30:00,34.19,34.19,34.15,34.17,213330.0,27.3404,27.3404,27.3084,27.3244,213330.0
2015-11-18 12:35:00,34.16,34.17,34.14,34.15,247674.0,27.3164,27.3244,27.3004,27.3084,247674.0
2015-11-18 12:40:00,34.15,34.16,34.11,34.11,258614.0,27.3084,27.3164,27.2764,27.2764,258614.0
2015-11-18 12:45:00,34.11,34.14,34.11,34.13,292838.0,27.2764,27.3004,27.2764,27.2924,292838.0
2015-11-18 12:50:00,34.13,34.14,34.12,34.13,173915.0,27.2924,27.3004,27.2844,27.2924,173915.0
2015-11-18 12:55:00,34.13,34.14,34.11,34.12,341243.0,27.2924,27.3004,27.2764,27.2844,341243.0
2015-11-18 13:00:00,34.12,34.13,34.1,34.12,227567.0,27.2844,27.2924,27.2684,27.2844,227567.0
2015-11-18 13:05:00,34.12,34.16,34.11,34.15,234698.0,27.2844,27.3164,27.2764,27.3084,234698.0
2015-11-18 13:10:00,34.15,34.16,34.14,34.14,453159.0,27.3084,27.3164,27.3004,27.3004,453159.0
2015-11-18 13:15:00,34.15,34.16,34.11,34.14,226509.0,27.3084,27.3164,27.2764,27.3004,226509.0
2015-11-18 13:20:00,34.14,34.17,34.13,34.16,178544.0,27.3004,27.3244,27.2924,27.3164,178544.0
2015-11-18 13:25:00,34.16,34.18,34.14,34.15,190656.0,27.3164,27.3324,27.3004,27.3084,190656.0
2015-11-18 13:30:00,34.15,34.17,34.13,34.13,113984.0,27.3084,27.3244,27.2924,27.2924,113984.0
2015-11-18 13:35:00,34.13,34.14,34.11,34.14,199482.0,27.2924,27.3004,27.2764,27.3004,199482.0
2015-11-18 13:40:00,34.14,34.16,34.13,34.16,159603.0,27.3004,27.3164,27.2924,27.3164,159603.0
2015-11-18 13:45:00,34.15,34.17,34.13,34.14,605278.0,27.3084,27.3244,27.2924,27.3004,605278.0
2015-11-18 13:50:00,34.14,34.14,34.11,34.12,143238.0,27.3004,27.3004,27.2764,27.2844,143238.0
2015-11-18 13:55:00,34.12,34.13,34.08,34.09,277633.0,27.2844,27.2924,27.2524,27.2604,277633.0
2015-11-18 14:00:00,34.08,34.12,34.02,34.05,3369022.0,27.2524,27.2844,27.2044,27.2284,3369022.0
2015-11-18 14:05:00,34.05,34.22,34.05,34.21,696883.0,27.2284,27.3644,27.2284,27.3564,696883.0
2015-11-18 14:10:00,34.21,34.29,34.2,34.21,997008.0,27.3564,27.4204,27.3484,27.3564,997008.0
2015-11-18 14:15:00,34.21,34.23,34.16,34.16,1112415.0,27.3564,27.3724,27.3164,27.3164,1112415.0
2015-11-18 14:20:00,34.16,34.19,34.15,34.17,692787.0,27.3164,27.3404,27.3084,27.3244,692787.0
2015-11-18 14:25:00,34.17,34.19,34.14,34.17,555843.0,27.3244,27.3404,27.3004,27.3244,555843.0
2015-11-18 14:30:00,34.17,34.18,34.13,34.16,339697.0,27.3244,27.3324,27.2924,27.3164,339697.0
2015-11-18 14:35:00,34.16,34.18,34.13,34.18,335745.0,27.3164,27.3324,27.2924,27.3324,335745.0
2015-11-18 14:40:00,34.18,34.23,34.17,34.21,363666.0,27.3324,27.3724,27.3244,27.3564,363666.0
2015-11-18 14:45:00,34.2,34.24,34.2,34.23,308607.0,27.3484,27.3804,27.3484,27.3724,308607.0
2015-11-18 14:50:00,34.22,34.27,34.21,34.26,436036.0,27.3644,27.4044,27.3564,27.3964,436036.0
2015-11-18 14:55:00,34.26,34.3,34.24,34.3,336743.0,27.3964,27.4283,27.3804,27.4283,336743.0
2015-11-18 15:00:00,34.3,34.31,34.27,34.29,696478.0,27.4283,27.4363,27.4044,27.4204,696478.0
2015-11-18 15:05:00,34.28,34.31,34.28,34.28,448089.0,27.4124,27.4363,27.4124,27.4124,448089.0
2015-11-18 15:10:00,34.29,34.34,34.28,34.34,773560.0,27.4204,27.4603,27.4124,27.4603,773560.0
2015-11-18 15:15:00,34.34,34.38,34.32,34.34,988502.0,27.4603,27.4923,27.4443,27.4603,988502.0
2015-11-18 15:20:00,34.34,34.36,34.34,34.36,1150345.0,27.4603,27.4763,27.4603,27.4763,1150345.0
2015-11-18 15:25:00,34.35,34.36,34.34,34.36,373401.0,27.4683,27.4763,27.4603,27.4763,373401.0
2015-11-18 15:30:00,34.36,34.39,34.34,34.39,949104.0,27.4763,27.5003,27.4603,27.5003,949104.0
2015-11-18 15:35:00,34.39,34.41,34.38,34.39,920017.0,27.5003,27.5163,27.4923,27.5003,920017.0
2015-11-18 15:40:00,34.4,34.41,34.38,34.39,1017919.0,27.5083,27.5163,27.4923,27.5003,1017919.0
2015-11-18 15:45:00,34.38,34.44,34.38,34.43,805497.0,27.4923,27.5403,27.4923,27.5323,805497.0
2015-11-18 15:50:00,34.43,34.47,34.42,34.47,1344454.0,27.5323,27.5643,27.5243,27.5643,1344454.0
2015-11-18 15:55:00,34.47,34.5,34.45,34.46,3595793.0,27.5643,27.5883,27.5483,27.5563,3595793.0
2015-11-19 09:30:00,34.68,34.7,34.62,34.67,2367319.0,27.7322,27.7482,27.6842,27.7242,2367319.0
2015-11-19 09:35:00,34.67,34.68,34.63,34.65,1157360.0,27.7242,27.7322,27.6922,27.7082,1157360.0
2015-11-19 09:40:00,34.64,34.73,34.64,34.7,1719783.0,27.7002,27.7722,27.7002,27.7482,1719783.0
2015-11-19 09:45:00,34.7,34.76,34.69,34.75,1040591.0,27.7482,27.7962,27.7402,27.7882,1040591.0
2015-11-19 09:50:00,34.76,34.77,34.73,34.73,1786717.0,27.7962,27.8042,27.7722,27.7722,1786717.0
2015-11-19 09:55:00,34.74,34.74,34.69,34.69,418720.0,27.7802,27.7802,27.7402,27.7402,418720.0
2015-11-19 10:00:00,34.7,34.7,34.64,34.68,971327.0,27.7482,27.7482,27.7002,27.7322,971327.0
2015-11-19 10:05:00,34.68,34.73,34.67,34.73,1227134.0,27.7322,27.7722,27.7242,27.7722,1227134.0
2015-11-19 10:10:00,34.72,34.76,34.71,34.72,1386420.0,27.7642,27.7962,27.7562,27.7642,1386420.0
2015-11-19 10:15:00,34.73,34.73,34.7,34.72,1125780.0,27.7722,27.7722,27.7482,27.7642,1125780.0
2015-11-19 10:20:00,34.72,34.74,34.7,34.73,719946.0,27.7642,27.7802,27.7482,27.7722,719946.0
2015-11-19 10:25:00,34.73,34.75,34.71,34.74,858088.0,27.7722,27.7882,27.7562,27.7802,858088.0
2015-11-19 10:30:00,34.74,34.77,34.72,34.72,613512.0,27.7802,27.8042,27.7642,27.7642,613512.0
2015-11-19 10:35:00,34.72,34.73,34.7,34.71,547740.0,27.7642,27.7722,27.7482,27.7562,547740.0
2015-11-19 10:40:00,34.71,34.75,34.7,34.74,229141.0,27.7562,27.7882,27.7482,27.7802,229141.0
2015-11-19 10:45:00,34.74,34.79,34.72,34.78,886093.0,27.7802,27.8202,27.7642,27.8122,886093.0
2015-11-19 10:50:00,34.78,34.79,34.76,34.76,1106922.0,27.8122,27.8202,27.7962,27.7962,1106922.0
2015-11-19 10:55:00,34.76,34.78,34.73,34.77,581499.0,27.7962,27.8122,27.7722,27.8042,581499.0
2015-11-19 11:00:00,34.77,34.79,34.76,34.79,1261206.0,27.8042,27.8202,27.7962,27.8202,1261206.0
2015-11-19 11:05:00,34.79,34.81,34.78,34.8,724599.0,27.8202,27.8362,27.8122,27.8282,724599.0
2015-11-19 11:10:00,34.8,34.82,34.77,34.79,546632.0,27.8282,27.8442,27.8042,27.8202,546632.0
2015-11-19 11:15:00,34.78,34.79,34.76,34.79,456522.0,27.8122,27.8202,27.7962,27.8202,456522.0
2015-11-19 11:20:00,34.79,34.83,34.78,34.82,2042649.0,27.8202,27.8522,27.8122,27.8442,2042649.0
2015-11-19 11:25:00,34.81,34.85,34.8,34.85,461821.0,27.8362,27.8682,27.8282,27.8682,461821.0
2015-11-19 11:30:00,34.84,34.86,34.81,34.82,553241.0,27.8602,27.8762,27.8362,27.8442,553241.0
2015-11-19 11:35:00,34.82,34.82,34.78,34.79,274582.0,27.8442,27.8442,27.8122,27.8202,274582.0
2015-11-19 11:40:00,34.79,34.81,34.77,34.79,340690.0,27.8202,27.8362,27.8042,27.8202,340690.0
2015-11-19 11:45:00,34.79,34.8,34.75,34.75,303636.0,27.8202,27.8282,27.7882,27.7882,303636.0
2015-11-19 11:50:00,34.76,34.76,34.72,34.74,421069.0,27.7962,27.7962,27.7642,27.7802,421069.0
2015-11-19 11:55:00,34.74,34.78,34.73,34.77,560945.0,27.7802,27.8122,27.7722,27.8042,560945.0
2015-11-19 12:00:00,34.77,34.81,34.77,34.81,702888.0,27.8042,27.8362,27.8042,27.8362,702888.0
2015-11-19 12:05:00,34.81,34.81,34.76,34.77,355253.0,27.8362,27.8362,27.7962,27.8042,355253.0
2015-11-19 12:10:00,34.77,34.8,34.76,34.78,171848.0,27.8042,27.8282,27.7962,27.8122,171848.0
2015-11-19 12:15:00,34.78,34.8,34.77,34.78,222939.0,27.8122,27.8282,27.8042,27.8122,222939.0
2015-11-19 12:20:00,34.78,34.79,34.74,34.75,503474.0,27.8122,27.8202,27.7802,27.7882,503474.0
2015-11-19 12:25:00,34.75,34.77,34.74,34.77,125867.0,27.7882,27.8042,27.7802,27.8042,125867.0
2015-11-19 12:30:00,34.77,34.8,34.76,34.79,252007.0,27.8042,27.8282,27.7962,27.8202,252007.0
2015-11-19 12:35:00,34.79,34.82,34.78,34.79,165765.0,27.8202,27.8442,27.8122,27.8202,165765.0
2015-11-19 12:40:00,34.79,34.82,34.78,34.82,295256.0,27.8202,27.8442,27.8122,27.8442,295256.0
2015-11-19 12:45:00,34.82,34.83,34.8,34.82,627256.0,27.8442,27.8522,27.8282,27.8442,627256.0
2015-11-19 12:50:00,34.82,34.83,34.81,34.81,135615.0,27.8442,27.8522,27.8362,27.8362,135615.0
2015-11-19 12:55:00,34.82,34.86,34.8,34.84,501394.0,27.8442,27.8762,27.8282,27.8602,501394.0
2015-11-19 13:00:00,34.85,34.85,34.84,34.84,120984.0,27.8682,27.8682,27.8602,27.8602,120984.0
2015-11-19 13:05:00,34.84,34.86,34.84,34.85,355776.0,27.8602,27.8762,27.8602,27.8682,355776.0
2015-11-19 13:10:00,34.85,34.86,34.84,34.85,133832.0,27.8682,27.8762,27.8602,27.8682,133832.0
2015-11-19 13:15:00,34.86,34.86,34.84,34.86,471549.0,27.8762,27.8762,27.8602,27.8762,471549.0
2015-11-19 13:20:00,34.86,34.86,34.84,34.85,95189.0,27.8762,27.8762,27.8602,27.8682,95189.0
2015-11-19 13:25:00,34.84,34.85,34.82,34.82,369402.0,27.8602,27.8682,27.8442,27.8442,369402.0
2015-11-19 13:30:00,34.83,34.83,34.79,34.8,612390.0,27.8522,27.8522,27.8202,27.8282,612390.0
2015-11-19 13:35:00,34.8,34.81,34.8,34.8,305164.0,27.8282,27.8362,27.8282,27.8282,305164.0
2015-11-19 13:40:00,34.8,34.82,34.8,34.82,124084.0,27.8282,27.8442,27.8282,27.8442,124084.0
2015-11-19 13:45:00,34.82,34.83,34.81,34.81,206062.0,27.8442,27.8522,27.8362,27.8362,206062.0
2015-11-19 13:50:00,34.81,34.81,34.79,34.81,511727.0,27.8362,27.8362,27.8202,27.8362,511727.0
2015-11-19 13:55:00,34.81,34.82,34.8,34.81,717337.0,27.8362,27.8442,27.8282,27.8362,717337.0
2015-11-19 14:00:00,34.81,34.82,34.78,34.79,313195.0,27.8362,27.8442,27.8122,27.8202,313195.0
2015-11-19 14:05:00,34.79,34.8,34.77,34.77,357179.0,27.8202,27.8282,27.8042,27.8042,357179.0
2015-11-19 14:10:00,34.77,34.79,34.75,34.75,285965.0,27.8042,27.8202,27.7882,27.7882,285965.0
2015-11-19 14:15:00,34.75,34.78,34.74,34.76,314851.0,27.7882,27.8122,27.7802,27.7962,314851.0
2015-11-19 14:20:00,34.76,34.79,34.75,34.78,301584.0,27.7962,27.8202,27.7882,27.8122,301584.0
2015-11-19 14:25:00,34.79,34.79,34.77,34.79,161086.0,27.8202,27.8202,27.8042,27.8202,161086.0
2015-11-19 14:30:00,34.78,34.81,34.78,34.79,336563.0,27.8122,27.8362,27.8122,27.8202,336563.0
2015-11-19 14:35:00,34.79,34.79,34.77,34.77,140398.0,27.8202,27.8202,27.8042,27.8042,140398.0
2015-11-19 14:40:00,34.78,34.8,34.77,34.79,501380.0,27.8122,27.8282,27.8042,27.8202,501380.0
2015-11-19 14:45:00,34.79,34.81,34.77,34.8,1330351.0,27.8202,27.8362,27.8042,27.8282,1330351.0
2015-11-19 14:50:00,34.8,34.83,34.8,34.8,323615.0,27.8282,27.8522,27.8282,27.8282,323615.0
2015-11-19 14:55:00,34.8,34.83,34.8,34.82,571354.0,27.8282,27.8522,27.8282,27.8442,571354.0
2015-11-19 15:00:00,34.82,34.83,34.81,34.83,584719.0,27.8442,27.8522,27.8362,27.8522,584719.0
2015-11-19 15:05:00,34.82,34.83,34.8,34.8,568031.0,27.8442,27.8522,27.8282,27.8282,568031.0
2015-11-19 15:10:00,34.8,34.81,34.77,34.8,1228120.0,27.8282,27.8362,27.8042,27.8282,1228120.0
2015-11-19 15:15:00,34.8,34.81,34.78,34.79,572017.0,27.8282,27.8362,27.8122,27.8202,572017.0
2015-11-19 15:20:00,34.79,34.82,34.78,34.8,704718.0,27.8202,27.8442,27.8122,27.8282,704718.0
2015-11-19 15:25:00,34.81,34.81,34.78,34.8,370412.0,27.8362,27.8362,27.8122,27.8282,370412.0
2015-11-19 15:30:00,34.8,34.81,34.75,34.76,555718.0,27.8282,27.8362,27.7882,27.7962,555718.0
2015-11-19 15:35:00,34.75,34.79,34.74,34.77,1915914.0,27.7882,27.8202,27.7802,27.8042,1915914.0
2015-11-19 15:40:00,34.77,34.8,34.76,34.76,712127.0,27.8042,27.8282,27.7962,27.7962,712127.0
2015-11-19 15:45:00,34.76,34.77,34.74,34.74,458038.0,27.7962,27.8042,27.7802,27.7802,458038.0
2015-11-19 15:50:00,34.75,34.81,34.74,34.8,959418.0,27.7882,27.8362,27.7802,27.8282,959418.0
2015-11-19 15:55:00,34.8,34.8,34.77,34.79,2433094.0,27.8282,27.8282,27.8042,27.8202,2433094.0
2015-11-20 09:30:00,35.11,35.14,35.08,35.14,5346252.0,28.0761,28.1001,28.0521,28.1001,5346252.0
2015-11-20 09:35:00,35.14,35.19,35.13,35.19,2806690.0,28.1001,28.14,28.0921,28.14,2806690.0
2015-11-20 09:40:00,35.19,35.23,35.18,35.23,2723407.0,28.14,28.172,28.132,28.172,2723407.0
2015-11-20 09:45:00,35.23,35.28,35.22,35.28,1711067.0,28.172,28.212,28.164,28.212,1711067.0
2015-11-20 09:50:00,35.28,35.3,35.26,35.27,2202751.0,28.212,28.228,28.196,28.204,2202751.0
2015-11-20 09:55:00,35.27,35.27,35.24,35.25,950670.0,28.204,28.204,28.18,28.188,950670.0
2015-11-20 10:00:00,35.25,35.27,35.21,35.22,1154664.0,28.188,28.204,28.156,28.164,1154664.0
2015-11-20 10:05:00,35.23,35.23,35.2,35.22,886491.0,28.172,28.172,28.148,28.164,886491.0
2015-11-20 10:10:00,35.23,35.29,35.22,35.28,601705.0,28.172,28.22,28.164,28.212,601705.0
2015-11-20 10:15:00,35.29,35.3,35.25,35.27,890032.0,28.22,28.228,28.188,28.204,890032.0
2015-11-20 10:20:00,35.28,35.29,35.24,35.24,719293.0,28.212,28.22,28.18,28.18,719293.0
2015-11-20 10:25:00,35.24,35.26,35.23,35.25,525298.0,28.18,28.196,28.172,28.188,525298.0
2015-11-20 10:30:00,35.25,35.25,35.2,35.22,418533.0,28.188,28.188,28.148,28.164,418533.0
2015-11-20 10:35:00,35.22,35.23,35.2,35.22,363102.0,28.164,28.172,28.148,28.164,363102.0
2015-11-20 10:40:00,35.22,35.23,35.18,35.2,573405.0,28.164,28.172,28.132,28.148,573405.0
2015-11-20 10:45:00,35.19,35.23,35.18,35.23,511556.0,28.14,28.172,28.132,28.172,511556.0
2015-11-20 10:50:00,35.22,35.25,35.22,35.23,947891.0,28.164,28.188,28.164,28.172,947891.0
2015-11-20 10:55:00,35.24,35.24,35.14,35.15,726090.0,28.18,28.18,28.1001,28.1081,726090.0
2015-11-20 11:00:00,35.15,35.18,35.13,35.16,818544.0,28.1081,28.132,28.0921,28.1161,818544.0
2015-11-20 11:05:00,35.16,35.19,35.16,35.17,477623.0,28.1161,28.14,28.1161,28.1241,477623.0
2015-11-20 11:10:00,35.18,35.19,35.16,35.16,578776.0,28.132,28.14,28.1161,28.1161,578776.0
2015-11-20 11:15:00,35.17,35.22,35.16,35.21,558705.0,28.1241,28.164,28.1161,28.156,558705.0
2015-11-20 11:20:00,35.21,35.22,35.18,35.2,460731.0,28.156,28.164,28.132,28.148,460731.0
2015-11-20 11:25:00,35.2,35.23,35.19,35.2,943689.0,28.148,28.172,28.14,28.148,943689.0
2015-11-20 11:30:00,35.2,35.2,35.15,35.18,718625.0,28.148,28.148,28.1081,28.132,718625.0
2015-11-20 11:35:00,35.18,35.19,35.16,35.16,274711.0,28.132,28.14,28.1161,28.1161,274711.0
2015-11-20 11:40:00,35.16,35.19,35.16,35.16,1737453.0,28.1161,28.14,28.1161,28.1161,1737453.0
2015-11-20 11:45:00,35.18,35.18,35.15,35.16,366594.0,28.132,28.132,28.1081,28.1161,366594.0
2015-11-20 11:50:00,35.15,35.16,35.11,35.12,1226151.0,28.1081,28.1161,28.0761,28.0841,1226151.0
2015-11-20 11:55:00,35.12,35.13,35.1,35.12,710134.0,28.0841,28.0921,28.0681,28.0841,710134.0
2015-11-20 12:00:00,35.12,35.14,35.11,35.11,331767.0,28.0841,28.1001,28.0761,28.0761,331767.0
2015-11-20 12:05:00,35.11,35.13,35.1,35.12,423980.0,28.0761,28.0921,28.0681,28.0841,423980.0
2015-11-20 12:10:00,35.12,35.13,35.08,35.08,357430.0,28.0841,28.0921,28.0521,28.0521,357430.0
2015-11-20 12:15:00,35.09,35.11,35.07,35.11,350369.0,28.0601,28.0761,28.0441,28.0761,350369.0
2015-11-20 12:20:00,35.1,35.12,35.09,35.09,273476.0,28.0681,28.0841,28.0601,28.0601,273476.0
2015-11-20 12:25:00,35.1,35.12,35.08,35.09,723267.0,28.0681,28.0841,28.0521,28.0601,723267.0
2015-11-20 12:30:00,35.08,35.11,35.07,35.08,768654.0,28.0521,28.0761,28.0441,28.0521,768654.0
2015-11-20 12:35:00,35.08,35.11,35.07,35.08,921515.0,28.0521,28.0761,28.0441,28.0521,921515.0
2015-11-20 12:40:00,35.08,35.12,35.07,35.12,256261.0,28.0521,28.0841,28.0441,28.0841,256261.0
2015-11-20 12:45:00,35.12,35.14,35.1,35.1,240771.0,28.0841,28.1001,28.0681,28.0681,240771.0
2015-11-20 12:50:00,35.11,35.13,35.09,35.12,524909.0,28.0761,28.0921,28.0601,28.0841,524909.0
2015-11-20 12:55:00,35.12,35.14,35.11,35.12,299580.0,28.0841,28.1001,28.0761,28.0841,299580.0
2015-11-20 13:00:00,35.13,35.17,35.12,35.15,373681.0,28.0921,28.1241,28.0841,28.1081,373681.0
2015-11-20 13:05:00,35.16,35.17,35.13,35.17,424297.0,28.1161,28.1241,28.0921,28.1241,424297.0
2015-11-20 13:10:00,35.17,35.17,35.12,35.13,461306.0,28.1241,28.1241,28.0841,28.0921,461306.0
2015-11-20 13:15:00,35.13,35.15,35.12,35.14,266316.0,28.0921,28.1081,28.0841,28.1001,266316.0
2015-11-20 13:20:00,35.14,35.15,35.13,35.15,180789.0,28.1001,28.1081,28.0921,28.1081,180789.0
2015-11-20 13:25:00,35.16,35.16,35.13,35.14,180897.0,28.1161,28.1161,28.0921,28.1001,180897.0
2015-11-20 13:30:00,35.14,35.14,35.11,35.12,623045.0,28.1001,28.1001,28.0761,28.0841,623045.0
2015-11-20 13:35:00,35.12,35.12,35.09,35.12,547659.0,28.0841,28.0841,28.0601,28.0841,547659.0
2015-11-20 13:40:00,35.11,35.14,35.1,35.12,145949.0,28.0761,28.1001,28.0681,28.0841,145949.0
2015-11-20 13:45:00,35.12,35.14,35.11,35.12,301655.0,28.0841,28.1001,28.0761,28.0841,301655.0
2015-11-20 13:50:00,35.13,35.15,35.11,35.15,171784.0,28.0921,28.1081,28.0761,28.1081,171784.0
2015-11-20 13:55:00,35.14,35.15,35.12,35.15,308056.0,28.1001,28.1081,28.0841,28.1081,308056.0
2015-11-20 14:00:00,35.15,35.16,35.13,35.14,172915.0,28.1081,28.1161,28.0921,28.1001,172915.0
2015-11-20 14:05:00,35.14,35.17,35.13,35.17,198491.0,28.1001,28.1241,28.0921,28.1241,198491.0
2015-11-20 14:10:00,35.17,35.18,35.13,35.14,592020.0,28.1241,28.132,28.0921,28.1001,592020.0
2015-11-20 14:15:00,35.14,35.15,35.13,35.14,457962.0,28.1001,28.1081,28.0921,28.1001,457962.0
2015-11-20 14:20:00,35.15,35.15,35.09,35.09,394474.0,28.1081,28.1081,28.0601,28.0601,394474.0
2015-11-20 14:25:00,35.09,35.09,35.07,35.07,288829.0,28.0601,28.0601,28.0441,28.0441,288829.0
2015-11-20 14:30:00,35.08,35.1,35.06,35.08,272564.0,28.0521,28.0681,28.0361,28.0521,272564.0
2015-11-20 14:35:00,35.08,35.1,35.07,35.08,500276.0,28.0521,28.0681,28.0441,28.0521,500276.0
2015-11-20 14:40:00,35.07,35.1,35.07,35.08,313810.0,28.0441,28.0681,28.0441,28.0521,313810.0
2015-11-20 14:45:00,35.08,35.09,35.07,35.07,252821.0,28.0521,28.0601,28.0441,28.0441,252821.0
2015-11-20 14:50:00,35.07,35.09,35.07,35.08,184162.0,28.0441,28.0601,28.0441,28.0521,184162.0
2015-11-20 14:55:00,35.08,35.08,35.02,35.03,528636.0,28.0521,28.0521,28.0041,28.0121,528636.0
2015-11-20 15:00:00,35.03,35.07,35.02,35.04,488103.0,28.0121,28.0441,28.0041,28.0201,488103.0
2015-11-20 15:05:00,35.04,35.05,35.01,35.04,339494.0,28.0201,28.0281,27.9961,28.0201,339494.0
2015-11-20 15:10:00,35.03,35.08,35.03,35.07,445444.0,28.0121,28.0521,28.0121,28.0441,445444.0
2015-11-20 15:15:00,35.08,35.11,35.05,35.1,1151782.0,28.0521,28.0761,28.0281,28.0681,1151782.0
2015-11-20 15:20:00,35.11,35.11,35.08,35.09,709168.0,28.0761,28.0761,28.0521,28.0601,709168.0
2015-11-20 15:25:00,35.09,35.1,35.07,35.09,281455.0,28.0601,28.0681,28.0441,28.0601,281455.0
2015-11-20 15:30:00,35.09,35.12,35.09,35.1,796814.0,28.0601,28.0841,28.0601,28.0681,796814.0
2015-11-20 15:35:00,35.09,35.12,35.09,35.11,534609.0,28.0601,28.0841,28.0601,28.0761,534609.0
2015-11-20 15:40:00,35.11,35.12,35.1,35.11,849616.0,28.0761,28.0841,28.0681,28.0761,849616.0
2015-11-20 15:45:00,35.11,35.14,35.1,35.13,1254385.0,28.0761,28.1001,28.0681,28.0921,1254385.0
2015-11-20 15:50:00,35.13,35.15,35.12,35.14,2402929.0,28.0921,28.1081,28.0841,28.1001,2402929.0
2015-11-20 15:55:00,35.14,35.15,35.09,35.1,5066028.0,28.1001,28.1081,28.0601,28.0681,5066028.0
2015-11-23 09:30:00,34.97,35.0,34.91,34.94,1563750.0,27.9641,27.9881,27.9161,27.9401,1563750.0
2015-11-23 09:35:00,34.94,35.0,34.93,34.96,1120281.0,27.9401,27.9881,27.9321,27.9561,1120281.0
2015-11-23 09:40:00,34.97,34.99,34.96,34.98,665705.0,27.9641,27.9801,27.9561,27.9721,665705.0
2015-11-23 09:45:00,34.98,35.04,34.98,35.02,693001.0,27.9721,28.0201,27.9721,28.0041,693001.0
2015-11-23 09:50:00,35.02,35.03,34.96,34.97,464588.0,28.0041,28.0121,27.9561,27.9641,464588.0
2015-11-23 09:55:00,34.96,34.97,34.91,34.93,1887771.0,27.9561,27.9641,27.9161,27.9321,1887771.0
2015-11-23 10:00:00,34.92,34.95,34.88,34.88,725607.0,27.9241,27.9481,27.8922,27.8922,725607.0
2015-11-23 10:05:00,34.89,34.93,34.88,34.93,954399.0,27.9001,27.9321,27.8922,27.9321,954399.0
2015-11-23 10:10:00,34.93,34.96,34.91,34.95,407316.0,27.9321,27.9561,27.9161,27.9481,407316.0
2015-11-23 10:15:00,34.95,35.0,34.94,35.0,812623.0,27.9481,27.9881,27.9401,27.9881,812623.0
2015-11-23 10:20:00,35.0,35.02,34.97,35.01,786882.0,27.9881,28.0041,27.9641,27.9961,786882.0
2015-11-23 10:25:00,35.01,35.01,34.96,34.99,879036.0,27.9961,27.9961,27.9561,27.9801,879036.0
2015-11-23 10:30:00,34.98,35.0,34.96,34.97,1002413.0,27.9721,27.9881,27.9561,27.9641,1002413.0
2015-11-23 10:35:00,34.96,34.98,34.96,34.97,307476.0,27.9561,27.9721,27.9561,27.9641,307476.0
2015-11-23 10:40:00,34.96,34.98,34.94,34.98,263797.0,27.9561,27.9721,27.9401,27.9721,263797.0
2015-11-23 10:45:00,34.98,35.0,34.96,35.0,209991.0,27.9721,27.9881,27.9561,27.9881,209991.0
2015-11-23 10:50:00,35.0,35.01,34.97,34.98,179217.0,27.9881,27.9961,27.9641,27.9721,179217.0
2015-11-23 10:55:00,34.98,35.02,34.97,35.01,694409.0,27.9721,28.0041,27.9641,27.9961,694409.0
2015-11-23 11:00:00,35.01,35.02,34.98,34.99,237195.0,27.9961,28.0041,27.9721,27.9801,237195.0
2015-11-23 11:05:00,34.99,35.02,34.97,35.02,280762.0,27.9801,28.0041,27.9641,28.0041,280762.0
2015-11-23 11:10:00,35.02,35.03,34.98,35.0,410053.0,28.0041,28.0121,27.9721,27.9881,410053.0
2015-11-23 11:15:00,35.0,35.01,34.98,34.98,179778.0,27.9881,27.9961,27.9721,27.9721,179778.0
2015-11-23 11:20:00,34.98,34.99,34.96,34.97,258305.0,27.9721,27.9801,27.9561,27.9641,258305.0
2015-11-23 11:25:00,34.98,34.99,34.96,34.98,255835.0,27.9721,27.9801,27.9561,27.9721,255835.0
2015-11-23 11:30:00,34.98,34.99,34.94,34.94,222434.0,27.9721,27.9801,27.9401,27.9401,222434.0
2015-11-23 11:35:00,34.95,34.97,34.93,34.94,282604.0,27.9481,27.9641,27.9321,27.9401,282604.0
2015-11-23 11:40:00,34.93,34.99,34.93,34.98,233565.0,27.9321,27.9801,27.9321,27.9721,233565.0
2015-11-23 11:45:00,34.98,34.98,34.93,34.94,242819.0,27.9721,27.9721,27.9321,27.9401,242819.0
2015-11-23 11:50:00,34.94,34.97,34.94,34.97,348577.0,27.9401,27.9641,27.9401,27.9641,348577.0
2015-11-23 11:55:00,34.96,34.97,34.95,34.96,203931.0,27.9561,27.9641,27.9481,27.9561,203931.0
2015-11-23 12:00:00,34.96,34.97,34.95,34.95,125417.0,27.9561,27.9641,27.9481,27.9481,125417.0
2015-11-23 12:05:00,34.95,34.96,34.92,34.95,182944.0,27.9481,27.9561,27.9241,27.9481,182944.0
2015-11-23 12:10:00,34.95,34.97,34.94,34.95,80349.0,27.9481,27.9641,27.9401,27.9481,80349.0
2015-11-23 12:15:00,34.95,34.96,34.91,34.93,178597.0,27.9481,27.9561,27.9161,27.9321,178597.0
2015-11-23 12:20:00,34.93,34.94,34.91,34.92,151854.0,27.9321,27.9401,27.9161,27.9241,151854.0
2015-11-23 12:25:00,34.92,34.95,34.91,34.93,157986.0,27.9241,27.9481,27.9161,27.9321,157986.0
2015-11-23 12:30:00,34.94,34.94,34.91,34.91,492714.0,27.9401,27.9401,27.9161,27.9161,492714.0
2015-11-23 12:35:00,34.92,34.94,34.91,34.93,290214.0,27.9241,27.9401,27.9161,27.9321,290214.0
2015-11-23 12:40:00,34.92,34.93,34.89,34.91,118119.0,27.9241,27.9321,27.9001,27.9161,118119.0
2015-11-23 12:45:00,34.91,34.91,34.88,34.91,143799.0,27.9161,27.9161,27.8922,27.9161,143799.0
2015-11-23 12:50:00,34.91,34.91,34.89,34.9,145198.0,27.9161,27.9161,27.9001,27.9081,145198.0
2015-11-23 12:55:00,34.9,34.91,34.89,34.9,152642.0,27.9081,27.9161,27.9001,27.9081,152642.0
2015-11-23 13:00:00,34.9,34.93,34.89,34.91,154978.0,27.9081,27.9321,27.9001,27.9161,154978.0
2015-11-23 13:05:00,34.92,34.92,34.89,34.9,108345.0,27.9241,27.9241,27.9001,27.9081,108345.0
2015-11-23 13:10:00,34.9,34.9,34.87,34.89,170596.0,27.9081,27.9081,27.8842,27.9001,170596.0
2015-11-23 13:15:00,34.88,34.91,34.88,34.91,457442.0,27.8922,27.9161,27.8922,27.9161,457442.0
2015-11-23 13:20:00,34.91,34.91,34.88,34.9,153406.0,27.9161,27.9161,27.8922,27.9081,153406.0
2015-11-23 13:25:00,34.89,34.91,34.88,34.91,163168.0,27.9001,27.9161,27.8922,27.9161,163168.0
2015-11-23 13:30:00,34.9,34.91,34.87,34.89,107175.0,27.9081,27.9161,27.8842,27.9001,107175.0
2015-11-23 13:35:00,34.89,34.91,34.88,34.9,389788.0,27.9001,27.9161,27.8922,27.9081,389788.0
2015-11-23 13:40:00,34.89,34.9,34.88,34.89,76707.0,27.9001,27.9081,27.8922,27.9001,76707.0
2015-11-23 13:45:00,34.89,34.89,34.87,34.88,132308.0,27.9001,27.9001,27.8842,27.8922,132308.0
2015-11-23 13:50:00,34.87,34.88,34.85,34.87,190211.0,27.8842,27.8922,27.8682,27.8842,190211.0
2015-11-23 13:55:00,34.88,34.88,34.84,34.85,244814.0,27.8922,27.8922,27.8602,27.8682,244814.0
2015-11-23 14:00:00,34.84,34.86,34.81,34.84,300308.0,27.8602,27.8762,27.8362,27.8602,300308.0
2015-11-23 14:05:00,34.83,34.84,34.79,34.79,227665.0,27.8522,27.8602,27.8202,27.8202,227665.0
2015-11-23 14:10:00,34.79,34.83,34.77,34.81,314019.0,27.8202,27.8522,27.8042,27.8362,314019.0
2015-11-23 14:15:00,34.82,34.83,34.8,34.8,4903351.0,27.8442,27.8522,27.8282,27.8282,4903351.0
2015-11-23 14:20:00,34.8,34.81,34.77,34.78,404725.0,27.8282,27.8362,27.8042,27.8122,404725.0
2015-11-23 14:25:00,34.78,34.8,34.77,34.8,271060.0,27.8122,27.8282,27.8042,27.8282,271060.0
2015-11-23 14:30:00,34.8,34.81,34.79,34.81,361493.0,27.8282,27.8362,27.8202,27.8362,361493.0
2015-11-23 14:35:00,34.8,34.81,34.76,34.78,762874.0,27.8282,27.8362,27.7962,27.8122,762874.0
2015-11-23 14:40:00,34.78,34.81,34.78,34.8,825092.0,27.8122,27.8362,27.8122,27.8282,825092.0
2015-11-23 14:45:00,34.8,34.82,34.79,34.81,223758.0,27.8282,27.8442,27.8202,27.8362,223758.0
2015-11-23 14:50:00,34.81,34.84,34.81,34.84,523532.0,27.8362,27.8602,27.8362,27.8602,523532.0
2015-11-23 14:55:00,34.84,34.85,34.82,34.82,1170904.0,27.8602,27.8682,27.8442,27.8442,1170904.0
2015-11-23 15:00:00,34.83,34.84,34.81,34.82,172771.0,27.8522,27.8602,27.8362,27.8442,172771.0
2015-11-23 15:05:00,34.82,34.85,34.81,34.83,632642.0,27.8442,27.8682,27.8362,27.8522,632642.0
2015-11-23 15:10:00,34.84,34.87,34.83,34.86,550414.0,27.8602,27.8842,27.8522,27.8762,550414.0
2015-11-23 15:15:00,34.85,34.86,34.83,34.84,283959.0,27.8682,27.8762,27.8522,27.8602,283959.0
2015-11-23 15:20:00,34.84,34.87,34.84,34.87,227524.0,27.8602,27.8842,27.8602,27.8842,227524.0
2015-11-23 15:25:00,34.86,34.89,34.86,34.89,520344.0,27.8762,27.9001,27.8762,27.9001,520344.0
2015-11-23 15:30:00,34.88,34.9,34.88,34.9,531178.0,27.8922,27.9081,27.8922,27.9081,531178.0
2015-11-23 15:35:00,34.9,34.91,34.88,34.88,285015.0,27.9081,27.9161,27.8922,27.8922,285015.0
2015-11-23 15:40:00,34.89,34.89,34.85,34.85,335797.0,27.9001,27.9001,27.8682,27.8682,335797.0
2015-11-23 15:45:00,34.86,34.87,34.84,34.85,394890.0,27.8762,27.8842,27.8602,27.8682,394890.0
2015-11-23 15:50:00,34.84,34.85,34.81,34.83,1249244.0,27.8602,27.8682,27.8362,27.8522,1249244.0
2015-11-23 15:55:00,34.83,34.84,34.8,34.8,2483718.0,27.8522,27.8602,27.8282,27.8282,2483718.0
2015-11-24 09:30:00,34.55,34.71,34.55,34.69,2179277.0,27.6283,27.7562,27.6283,27.7402,2179277.0
2015-11-24 09:35:00,34.69,34.76,34.69,34.76,1184735.0,27.7402,27.7962,27.7402,27.7962,1184735.0
2015-11-24 09:40:00,34.76,34.77,34.73,34.77,763228.0,27.7962,27.8042,27.7722,27.8042,763228.0
2015-11-24 09:45:00,34.77,34.79,34.73,34.73,1011094.0,27.8042,27.8202,27.7722,27.7722,1011094.0
2015-11-24 09:50:00,34.73,34.77,34.72,34.74,981548.0,27.7722,27.8042,27.7642,27.7802,981548.0
2015-11-24 09:55:00,34.74,34.74,34.69,34.7,1136189.0,27.7802,27.7802,27.7402,27.7482,1136189.0
2015-11-24 10:00:00,34.7,34.7,34.64,34.66,2200599.0,27.7482,27.7482,27.7002,27.7162,2200599.0
2015-11-24 10:05:00,34.66,34.66,34.63,34.63,1575890.0,27.7162,27.7162,27.6922,27.6922,1575890.0
2015-11-24 10:10:00,34.64,34.66,34.6,34.61,1848752.0,27.7002,27.7162,27.6682,27.6762,1848752.0
2015-11-24 10:15:00,34.61,34.61,34.58,34.59,746911.0,27.6762,27.6762,27.6523,27.6602,746911.0
2015-11-24 10:20:00,34.59,34.64,34.58,34.62,468292.0,27.6602,27.7002,27.6523,27.6842,468292.0
2015-11-24 10:25:00,34.62,34.62,34.58,34.58,488934.0,27.6842,27.6842,27.6523,27.6523,488934.0
2015-11-24 10:30:00,34.58,34.59,34.55,34.57,706915.0,27.6523,27.6602,27.6283,27.6443,706915.0
2015-11-24 10:35:00,34.57,34.6,34.57,34.59,401725.0,27.6443,27.6682,27.6443,27.6602,401725.0
2015-11-24 10:40:00,34.59,34.62,34.55,34.56,450553.0,27.6602,27.6842,27.6283,27.6363,450553.0
2015-11-24 10:45:00,34.56,34.57,34.52,34.55,1781785.0,27.6363,27.6443,27.6043,27.6283,1781785.0
2015-11-24 10:50:00,34.55,34.6,34.53,34.59,536164.0,27.6283,27.6682,27.6123,27.6602,536164.0
2015-11-24 10:55:00,34.59,34.62,34.58,34.6,529392.0,27.6602,27.6842,27.6523,27.6682,529392.0
2015-11-24 11:00:00,34.59,34.62,34.56,34.62,417974.0,27.6602,27.6842,27.6363,27.6842,417974.0
2015-11-24 11:05:00,34.62,34.67,34.62,34.66,360991.0,27.6842,27.7242,27.6842,27.7162,360991.0
2015-11-24 11:10:00,34.65,34.68,34.63,34.66,794575.0,27.7082,27.7322,27.6922,27.7162,794575.0
2015-11-24 11:15:00,34.67,34.69,34.64,34.65,1209924.0,27.7242,27.7402,27.7002,27.7082,1209924.0
2015-11-24 11:20:00,34.65,34.69,34.62,34.69,1436756.0,27.7082,27.7402,27.6842,27.7402,1436756.0
2015-11-24 11:25:00,34.68,34.74,34.68,34.73,938069.0,27.7322,27.7802,27.7322,27.7722,938069.0
2015-11-24 11:30:00,34.73,34.79,34.73,34.77,1004012.0,27.7722,27.8202,27.7722,27.8042,1004012.0
2015-11-24 11:35:00,34.77,34.81,34.76,34.78,603538.0,27.8042,27.8362,27.7962,27.8122,603538.0
2015-11-24 11:40:00,34.79,34.79,34.77,34.79,359697.0,27.8202,27.8202,27.8042,27.8202,359697.0
2015-11-24 11:45:00,34.79,34.8,34.75,34.78,521515.0,27.8202,27.8282,27.7882,27.8122,521515.0
2015-11-24 11:50:00,34.77,34.83,34.77,34.8,679341.0,27.8042,27.8522,27.8042,27.8282,679341.0
2015-11-24 11:55:00,34.8,34.84,34.8,34.82,406658.0,27.8282,27.8602,27.8282,27.8442,406658.0
2015-11-24 12:00:00,34.82,34.88,34.82,34.86,1113391.0,27.8442,27.8922,27.8442,27.8762,1113391.0
2015-11-24 12:05:00,34.87,34.9,34.86,34.87,517217.0,27.8842,27.9081,27.8762,27.8842,517217.0
2015-11-24 12:10:00,34.87,34.88,34.86,34.88,183948.0,27.8842,27.8922,27.8762,27.8922,183948.0
2015-11-24 12:15:00,34.88,34.88,34.82,34.82,300027.0,27.8922,27.8922,27.8442,27.8442,300027.0
2015-11-24 12:20:00,34.82,34.84,34.81,34.83,134138.0,27.8442,27.8602,27.8362,27.8522,134138.0
2015-11-24 12:25:00,34.83,34.84,34.8,34.84,268012.0,27.8522,27.8602,27.8282,27.8602,268012.0
2015-11-24 12:30:00,34.84,34.86,34.83,34.86,110410.0,27.8602,27.8762,27.8522,27.8762,110410.0
2015-11-24 12:35:00,34.86,34.88,34.85,34.86,381420.0,27.8762,27.8922,27.8682,27.8762,381420.0
2015-11-24 12:40:00,34.86,34.88,34.85,34.86,118832.0,27.8762,27.8922,27.8682,27.8762,118832.0
2015-11-24 12:45:00,34.87,34.87,34.84,34.86,143559.0,27.8842,27.8842,27.8602,27.8762,143559.0
2015-11-24 12:50:00,34.86,34.88,34.85,34.87,268118.0,27.8762,27.8922,27.8682,27.8842,268118.0
2015-11-24 12:55:00,34.87,34.88,34.86,34.87,74382.0,27.8842,27.8922,27.8762,27.8842,74382.0
2015-11-24 13:00:00,34.88,34.94,34.87,34.93,407426.0,27.8922,27.9401,27.8842,27.9321,407426.0
2015-11-24 13:05:00,34.93,34.96,34.92,34.95,119776.0,27.9321,27.9561,27.9241,27.9481,119776.0
2015-11-24 13:10:00,34.95,34.96,34.91,34.93,160503.0,27.9481,27.9561,27.9161,27.9321,160503.0
2015-11-24 13:15:00,34.93,34.93,34.91,34.91,165382.0,27.9321,27.9321,27.9161,27.9161,165382.0
2015-11-24 13:20:00,34.91,34.97,34.91,34.95,113490.0,27.9161,27.9641,27.9161,27.9481,113490.0
2015-11-24 13:25:00,34.94,35.01,34.94,35.0,1073117.0,27.9401,27.9961,27.9401,27.9881,1073117.0
2015-11-24 13:30:00,35.01,35.03,35.0,35.01,363710.0,27.9961,28.0121,27.9881,27.9961,363710.0
2015-11-24 13:35:00,35.01,35.02,34.99,35.02,168816.0,27.9961,28.0041,27.9801,28.0041,168816.0
2015-11-24 13:40:00,35.02,35.03,35.0,35.02,247375.0,28.0041,28.0121,27.9881,28.0041,247375.0
2015-11-24 13:45:00,35.02,35.03,34.99,35.0,217100.0,28.0041,28.0121,27.9801,27.9881,217100.0
2015-11-24 13:50:00,35.0,35.01,34.98,35.0,215137.0,27.9881,27.9961,27.9721,27.9881,215137.0
2015-11-24 13:55:00,34.99,35.0,34.97,34.97,326729.0,27.9801,27.9881,27.9641,27.9641,326729.0
2015-11-24 14:00:00,34.97,35.0,34.97,34.98,376779.0,27.9641,27.9881,27.9641,27.9721,376779.0
2015-11-24 14:05:00,34.99,35.02,34.98,34.98,334094.0,27.9801,28.0041,27.9721,27.9721,334094.0
2015-11-24 14:10:00,34.98,34.99,34.89,34.89,425079.0,27.9721,27.9801,27.9001,27.9001,425079.0
2015-11-24 14:15:00,34.9,34.94,34.88,34.93,255176.0,27.9081,27.9401,27.8922,27.9321,255176.0
2015-11-24 14:20:00,34.92,34.93,34.9,34.91,211152.0,27.9241,27.9321,27.9081,27.9161,211152.0
2015-11-24 14:25:00,34.91,34.95,34.91,34.92,190717.0,27.9161,27.9481,27.9161,27.9241,190717.0
2015-11-24 14:30:00,34.93,34.95,34.9,34.95,294795.0,27.9321,27.9481,27.9081,27.9481,294795.0
2015-11-24 14:35:00,34.95,34.97,34.94,34.95,132602.0,27.9481,27.9641,27.9401,27.9481,132602.0
2015-11-24 14:40:00,34.95,34.97,34.95,34.95,107690.0,27.9481,27.9641,27.9481,27.9481,107690.0
2015-11-24 14:45:00,34.95,34.97,34.95,34.96,147937.0,27.9481,27.9641,27.9481,27.9561,147937.0
2015-11-24 14:50:00,34.95,34.98,34.95,34.98,198403.0,27.9481,27.9721,27.9481,27.9721,198403.0
2015-11-24 14:55:00,34.98,34.99,34.97,34.98,142378.0,27.9721,27.9801,27.9641,27.9721,142378.0
2015-11-24 15:00:00,34.98,34.98,34.94,34.96,225588.0,27.9721,27.9721,27.9401,27.9561,225588.0
2015-11-24 15:05:00,34.95,35.0,34.94,34.99,325981.0,27.9481,27.9881,27.9401,27.9801,325981.0
2015-11-24 15:10:00,35.0,35.02,34.99,35.0,327483.0,27.9881,28.0041,27.9801,27.9881,327483.0
2015-11-24 15:15:00,35.0,35.02,34.99,35.0,336682.0,27.9881,28.0041,27.9801,27.9881,336682.0
2015-11-24 15:20:00,34.99,35.0,34.95,34.96,350711.0,27.9801,27.9881,27.9481,27.9561,350711.0
2015-11-24 15:25:00,34.95,34.96,34.93,34.94,214132.0,27.9481,27.9561,27.9321,27.9401,214132.0
2015-11-24 15:30:00,34.94,34.96,34.92,34.94,487319.0,27.9401,27.9561,27.9241,27.9401,487319.0
2015-11-24 15:35:00,34.94,34.96,34.92,34.93,276721.0,27.9401,27.9561,27.9241,27.9321,276721.0
2015-11-24 15:40:00,34.93,34.95,34.91,34.93,699671.0,27.9321,27.9481,27.9161,27.9321,699671.0
2015-11-24 15:45:00,34.93,34.94,34.88,34.92,3008724.0,27.9321,27.9401,27.8922,27.9241,3008724.0
2015-11-24 15:50:00,34.93,34.94,34.91,34.92,1443964.0,27.9321,27.9401,27.9161,27.9241,1443964.0
2015-11-24 15:55:00,34.92,34.98,34.91,34.97,5254408.0,27.9241,27.9721,27.9161,27.9641,5254408.0
2015-11-25 09:30:00,34.75,34.78,34.7,34.7,1857210.0,27.7882,27.8122,27.7482,27.7482,1857210.0
2015-11-25 09:35:00,34.71,34.71,34.63,34.64,1372228.0,27.7562,27.7562,27.6922,27.7002,1372228.0
2015-11-25 09:40:00,34.64,34.64,34.59,34.6,1994082.0,27.7002,27.7002,27.6602,27.6682,1994082.0
2015-11-25 09:45:00,34.6,34.64,34.57,34.6,2486199.0,27.6682,27.7002,27.6443,27.6682,2486199.0
2015-11-25 09:50:00,34.61,34.64,34.59,34.63,616393.0,27.6762,27.7002,27.6602,27.6922,616393.0
2015-11-25 09:55:00,34.63,34.66,34.62,34.66,844130.0,27.6922,27.7162,27.6842,27.7162,844130.0
2015-11-25 10:00:00,34.66,34.67,34.62,34.63,657516.0,27.7162,27.7242,27.6842,27.6922,657516.0
2015-11-25 10:05:00,34.64,34.66,34.62,34.63,674394.0,27.7002,27.7162,27.6842,27.6922,674394.0
2015-11-25 10:10:00,34.63,34.67,34.63,34.66,265365.0,27.6922,27.7242,27.6922,27.7162,265365.0
2015-11-25 10:15:00,34.66,34.69,34.65,34.68,417297.0,27.7162,27.7402,27.7082,27.7322,417297.0
2015-11-25 10:20:00,34.68,34.69,34.66,34.67,172392.0,27.7322,27.7402,27.7162,27.7242,172392.0
2015-11-25 10:25:00,34.67,34.67,34.62,34.63,1147419.0,27.7242,27.7242,27.6842,27.6922,1147419.0
2015-11-25 10:30:00,34.62,34.7,34.61,34.7,568099.0,27.6842,27.7482,27.6762,27.7482,568099.0
2015-11-25 10:35:00,34.69,34.7,34.66,34.69,368216.0,27.7402,27.7482,27.7162,27.7402,368216.0
2015-11-25 10:40:00,34.69,34.72,34.69,34.7,460884.0,27.7402,27.7642,27.7402,27.7482,460884.0
2015-11-25 10:45:00,34.7,34.72,34.69,34.71,249942.0,27.7482,27.7642,27.7402,27.7562,249942.0
2015-11-25 10:50:00,34.71,34.72,34.68,34.69,315324.0,27.7562,27.7642,27.7322,27.7402,315324.0
2015-11-25 10:55:00,34.69,34.7,34.66,34.66,843290.0,27.7402,27.7482,27.7162,27.7162,843290.0
2015-11-25 11:00:00,34.66,34.68,34.65,34.68,267070.0,27.7162,27.7322,27.7082,27.7322,267070.0
2015-11-25 11:05:00,34.68,34.7,34.66,34.68,264630.0,27.7322,27.7482,27.7162,27.7322,264630.0
2015-11-25 11:10:00,34.68,34.69,34.65,34.66,235454.0,27.7322,27.7402,27.7082,27.7162,235454.0
2015-11-25 11:15:00,34.66,34.69,34.65,34.68,239176.0,27.7162,27.7402,27.7082,27.7322,239176.0
2015-11-25 11:20:00,34.68,34.69,34.68,34.69,71872.0,27.7322,27.7402,27.7322,27.7402,71872.0
2015-11-25 11:25:00,34.69,34.7,34.66,34.66,326610.0,27.7402,27.7482,27.7162,27.7162,326610.0
2015-11-25 11:30:00,34.66,34.69,34.65,34.69,208595.0,27.7162,27.7402,27.7082,27.7402,208595.0
2015-11-25 11:35:00,34.69,34.7,34.68,34.69,217785.0,27.7402,27.7482,27.7322,27.7402,217785.0
2015-11-25 11:40:00,34.68,34.7,34.66,34.68,394415.0,27.7322,27.7482,27.7162,27.7322,394415.0
2015-11-25 11:45:00,34.68,34.68,34.66,34.66,167145.0,27.7322,27.7322,27.7162,27.7162,167145.0
2015-11-25 11:50:00,34.66,34.71,34.66,34.7,281846.0,27.7162,27.7562,27.7162,27.7482,281846.0
2015-11-25 11:55:00,34.7,34.72,34.69,34.69,323627.0,27.7482,27.7642,27.7402,27.7402,323627.0
2015-11-25 12:00:00,34.7,34.71,34.68,34.69,277578.0,27.7482,27.7562,27.7322,27.7402,277578.0
2015-11-25 12:05:00,34.69,34.72,34.69,34.7,347847.0,27.7402,27.7642,27.7402,27.7482,347847.0
2015-11-25 12:10:00,34.71,34.71,34.69,34.7,106389.0,27.7562,27.7562,27.7402,27.7482,106389.0
2015-11-25 12:15:00,34.7,34.72,34.68,34.72,203577.0,27.7482,27.7642,27.7322,27.7642,203577.0
2015-11-25 12:20:00,34.72,34.73,34.7,34.72,1084420.0,27.7642,27.7722,27.7482,27.7642,1084420.0
2015-11-25 12:25:00,34.72,34.73,34.7,34.71,93792.0,27.7642,27.7722,27.7482,27.7562,93792.0
2015-11-25 12:30:00,34.7,34.72,34.69,34.72,271710.0,27.7482,27.7642,27.7402,27.7642,271710.0
2015-11-25 12:35:00,34.72,34.73,34.69,34.7,971299.0,27.7642,27.7722,27.7402,27.7482,971299.0
2015-11-25 12:40:00,34.69,34.7,34.68,34.7,136403.0,27.7402,27.7482,27.7322,27.7482,136403.0
2015-11-25 12:45:00,34.7,34.7,34.68,34.69,103264.0,27.7482,27.7482,27.7322,27.7402,103264.0
2015-11-25 12:50:00,34.69,34.7,34.68,34.69,302845.0,27.7402,27.7482,27.7322,27.7402,302845.0
2015-11-25 12:55:00,34.69,34.71,34.67,34.68,532353.0,27.7402,27.7562,27.7242,27.7322,532353.0
2015-11-25 13:00:00,34.68,34.69,34.67,34.69,328036.0,27.7322,27.7402,27.7242,27.7402,328036.0
2015-11-25 13:05:00,34.69,34.69,34.67,34.67,160654.0,27.7402,27.7402,27.7242,27.7242,160654.0
2015-11-25 13:10:00,34.68,34.68,34.65,34.66,227568.0,27.7322,27.7322,27.7082,27.7162,227568.0
2015-11-25 13:15:00,34.66,34.67,34.65,34.66,141282.0,27.7162,27.7242,27.7082,27.7162,141282.0
2015-11-25 13:20:00,34.66,34.67,34.65,34.67,192444.0,27.7162,27.7242,27.7082,27.7242,192444.0
2015-11-25 13:25:00,34.67,34.68,34.66,34.68,185130.0,27.7242,27.7322,27.7162,27.7322,185130.0
2015-11-25 13:30:00,34.68,34.68,34.66,34.66,101736.0,27.7322,27.7322,27.7162,27.7162,101736.0
2015-11-25 13:35:00,34.66,34.68,34.66,34.67,307916.0,27.7162,27.7322,27.7162,27.7242,307916.0
2015-11-25 13:40:00,34.66,34.67,34.63,34.66,368541.0,27.7162,27.7242,27.6922,27.7162,368541.0
2015-11-25 13:45:00,34.66,34.67,34.64,34.66,135840.0,27.7162,27.7242,27.7002,27.7162,135840.0
2015-11-25 13:50:00,34.66,34.68,34.64,34.66,165503.0,27.7162,27.7322,27.7002,27.7162,165503.0
2015-11-25 13:55:00,34.66,34.67,34.66,34.66,32773.0,27.7162,27.7242,27.7162,27.7162,32773.0
2015-11-25 14:00:00,34.67,34.69,34.66,34.66,218544.0,27.7242,27.7402,27.7162,27.7162,218544.0
2015-11-25 14:05:00,34.67,34.67,34.65,34.66,102023.0,27.7242,27.7242,27.7082,27.7162,102023.0
2015-11-25 14:10:00,34.66,34.67,34.65,34.67,143894.0,27.7162,27.7242,27.7082,27.7242,143894.0
2015-11-25 14:15:00,34.67,34.69,34.66,34.69,165533.0,27.7242,27.7402,27.7162,27.7402,165533.0
2015-11-25 14:20:00,34.69,34.71,34.68,34.7,160913.0,27.7402,27.7562,27.7322,27.7482,160913.0
2015-11-25 14:25:00,34.69,34.74,34.69,34.71,703895.0,27.7402,27.7802,27.7402,27.7562,703895.0
2015-11-25 14:30:00,34.71,34.72,34.69,34.7,141548.0,27.7562,27.7642,27.7402,27.7482,141548.0
2015-11-25 14:35:00,34.7,34.71,34.69,34.7,175763.0,27.7482,27.7562,27.7402,27.7482,175763.0
2015-11-25 14:40:00,34.71,34.71,34.7,34.7,86512.0,27.7562,27.7562,27.7482,27.7482,86512.0
2015-11-25 14:45:00,34.71,34.71,34.68,34.7,171555.0,27.7562,27.7562,27.7322,27.7482,171555.0
2015-11-25 14:50:00,34.7,34.71,34.69,34.69,95962.0,27.7482,27.7562,27.7402,27.7402,95962.0
2015-11-25 14:55:00,34.69,34.7,34.68,34.7,153149.0,27.7402,27.7482,27.7322,27.7482,153149.0
2015-11-25 15:00:00,34.7,34.71,34.7,34.71,133390.0,27.7482,27.7562,27.7482,27.7562,133390.0
2015-11-25 15:05:00,34.71,34.72,34.7,34.72,284008.0,27.7562,27.7642,27.7482,27.7642,284008.0
2015-11-25 15:10:00,34.72,34.74,34.71,34.74,311566.0,27.7642,27.7802,27.7562,27.7802,311566.0
2015-11-25 15:15:00,34.74,34.75,34.72,34.75,462286.0,27.7802,27.7882,27.7642,27.7882,462286.0
2015-11-25 15:20:00,34.74,34.75,34.74,34.75,189423.0,27.7802,27.7882,27.7802,27.7882,189423.0
2015-11-25 15:25:00,34.75,34.78,34.74,34.77,799272.0,27.7882,27.8122,27.7802,27.8042,799272.0
2015-11-25 15:30:00,34.77,34.78,34.75,34.75,635396.0,27.8042,27.8122,27.7882,27.7882,635396.0
2015-11-25 15:35:00,34.76,34.76,34.74,34.74,86610.0,27.7962,27.7962,27.7802,27.7802,86610.0
2015-11-25 15:40:00,34.74,34.76,34.73,34.74,426502.0,27.7802,27.7962,27.7722,27.7802,426502.0
2015-11-25 15:45:00,34.74,34.75,34.74,34.74,410822.0,27.7802,27.7882,27.7802,27.7802,410822.0
2015-11-25 15:50:00,34.75,34.75,34.72,34.72,464597.0,27.7882,27.7882,27.7642,27.7642,464597.0
2015-11-25 15:55:00,34.72,34.73,34.7,34.71,1150025.0,27.7642,27.7722,27.7482,27.7562,1150025.0
2015-11-27 09:30:00,34.24,34.25,34.2,34.21,1845870.0,27.3804,27.3884,27.3484,27.3564,1845870.0
2015-11-27 09:35:00,34.2,34.22,34.18,34.21,1531429.0,27.3484,27.3644,27.3324,27.3564,1531429.0
2015-11-27 09:40:00,34.21,34.21,34.16,34.19,854639.0,27.3564,27.3564,27.3164,27.3404,854639.0
2015-11-27 09:45:00,34.18,34.18,34.14,34.14,1311994.0,27.3324,27.3324,27.3004,27.3004,1311994.0
2015-11-27 09:50:00,34.15,34.15,34.11,34.13,1594897.0,27.3084,27.3084,27.2764,27.2924,1594897.0
2015-11-27 09:55:00,34.12,34.14,34.11,34.14,610253.0,27.2844,27.3004,27.2764,27.3004,610253.0
2015-11-27 10:00:00,34.13,34.14,34.08,34.1,1386705.0,27.2924,27.3004,27.2524,27.2684,1386705.0
2015-11-27 10:05:00,34.09,34.12,34.09,34.12,594453.0,27.2604,27.2844,27.2604,27.2844,594453.0
2015-11-27 10:10:00,34.12,34.13,34.11,34.12,910022.0,27.2844,27.2924,27.2764,27.2844,910022.0
2015-11-27 10:15:00,34.13,34.14,34.12,34.14,595603.0,27.2924,27.3004,27.2844,27.3004,595603.0
2015-11-27 10:20:00,34.13,34.15,34.12,34.13,1029399.0,27.2924,27.3084,27.2844,27.2924,1029399.0
2015-11-27 10:25:00,34.13,34.13,34.1,34.11,338782.0,27.2924,27.2924,27.2684,27.2764,338782.0
2015-11-27 10:30:00,34.11,34.12,34.08,34.09,554258.0,27.2764,27.2844,27.2524,27.2604,554258.0
2015-11-27 10:35:00,34.09,34.1,34.08,34.08,357859.0,27.2604,27.2684,27.2524,27.2524,357859.0
2015-11-27 10:40:00,34.08,34.12,34.07,34.11,1708704.0,27.2524,27.2844,27.2444,27.2764,1708704.0
2015-11-27 10:45:00,34.12,34.14,34.11,34.12,531763.0,27.2844,27.3004,27.2764,27.2844,531763.0
2015-11-27 10:50:00,34.12,34.15,34.11,34.14,311741.0,27.2844,27.3084,27.2764,27.3004,311741.0
2015-11-27 10:55:00,34.14,34.14,34.1,34.1,1746108.0,27.3004,27.3004,27.2684,27.2684,1746108.0
2015-11-27 11:00:00,34.11,34.12,34.1,34.12,501640.0,27.2764,27.2844,27.2684,27.2844,501640.0
2015-11-27 11:05:00,34.12,34.12,34.11,34.12,145269.0,27.2844,27.2844,27.2764,27.2844,145269.0
2015-11-27 11:10:00,34.12,34.12,34.11,34.12,131928.0,27.2844,27.2844,27.2764,27.2844,131928.0
2015-11-27 11:15:00,34.12,34.13,34.11,34.12,244727.0,27.2844,27.2924,27.2764,27.2844,244727.0
2015-11-27 11:20:00,34.13,34.14,34.12,34.12,459331.0,27.2924,27.3004,27.2844,27.2844,459331.0
2015-11-27 11:25:00,34.12,34.15,34.11,34.14,431855.0,27.2844,27.3084,27.2764,27.3004,431855.0
2015-11-27 11:30:00,34.14,34.16,34.13,34.14,424729.0,27.3004,27.3164,27.2924,27.3004,424729.0
2015-11-27 11:35:00,34.14,34.15,34.12,34.13,353266.0,27.3004,27.3084,27.2844,27.2924,353266.0
2015-11-27 11:40:00,34.13,34.14,34.09,34.1,356635.0,27.2924,27.3004,27.2604,27.2684,356635.0
2015-11-27 11:45:00,34.09,34.11,34.08,34.09,495234.0,27.2604,27.2764,27.2524,27.2604,495234.0
2015-11-27 11:50:00,34.08,34.09,34.07,34.08,340324.0,27.2524,27.2604,27.2444,27.2524,340324.0
2015-11-27 11:55:00,34.08,34.09,34.06,34.07,840840.0,27.2524,27.2604,27.2364,27.2444,840840.0
2015-11-27 12:00:00,34.07,34.08,34.06,34.08,838725.0,27.2444,27.2524,27.2364,27.2524,838725.0
2015-11-27 12:05:00,34.07,34.08,34.06,34.06,410362.0,27.2444,27.2524,27.2364,27.2364,410362.0
2015-11-27 12:10:00,34.07,34.07,34.05,34.05,336981.0,27.2444,27.2444,27.2284,27.2284,336981.0
2015-11-27 12:15:00,34.05,34.06,34.04,34.04,945308.0,27.2284,27.2364,27.2204,27.2204,945308.0
2015-11-27 12:20:00,34.04,34.05,34.03,34.04,786857.0,27.2204,27.2284,27.2124,27.2204,786857.0
2015-11-27 12:25:00,34.04,34.05,34.03,34.05,280985.0,27.2204,27.2284,27.2124,27.2284,280985.0
2015-11-27 12:30:00,34.05,34.07,34.04,34.07,805215.0,27.2284,27.2444,27.2204,27.2444,805215.0
2015-11-27 12:35:00,34.06,34.07,34.0,34.03,4638823.0,27.2364,27.2444,27.1885,27.2124,4638823.0
2015-11-27 12:40:00,34.03,34.03,34.0,34.0,2270355.0,27.2124,27.2124,27.1885,27.1885,2270355.0
2015-11-27 12:45:00,34.0,34.01,33.99,33.99,765376.0,27.1885,27.1964,27.1805,27.1805,765376.0
2015-11-27 12:50:00,33.99,34.0,33.93,33.95,3554814.0,27.1805,27.1885,27.1325,27.1485,3554814.0
2015-11-27 12:55:00,33.95,33.98,33.9,33.96,5036706.0,27.1485,27.1725,27.1085,27.1565,5036706.0
2015-11-30 09:30:00,33.85,33.87,33.8,33.8,1999364.0,27.0685,27.0845,27.0285,27.0285,1999364.0
2015-11-30 09:35:00,33.81,33.85,33.8,33.84,1945287.0,27.0365,27.0685,27.0285,27.0605,1945287.0
2015-11-30 09:40:00,33.84,33.86,33.82,33.84,1704775.0,27.0605,27.0765,27.0445,27.0605,1704775.0
2015-11-30 09:45:00,33.84,33.88,33.81,33.83,1526781.0,27.0605,27.0925,27.0365,27.0525,1526781.0
2015-11-30 09:50:00,33.83,33.83,33.79,33.82,870252.0,27.0525,27.0525,27.0205,27.0445,870252.0
2015-11-30 09:55:00,33.82,33.83,33.79,33.8,514774.0,27.0445,27.0525,27.0205,27.0285,514774.0
2015-11-30 10:00:00,33.8,33.84,33.78,33.82,650689.0,27.0285,27.0605,27.0125,27.0445,650689.0
2015-11-30 10:05:00,33.82,33.86,33.81,33.86,384172.0,27.0445,27.0765,27.0365,27.0765,384172.0
2015-11-30 10:10:00,33.86,33.88,33.85,33.86,1354387.0,27.0765,27.0925,27.0685,27.0765,1354387.0
2015-11-30 10:15:00,33.86,33.86,33.83,33.86,592971.0,27.0765,27.0765,27.0525,27.0765,592971.0
2015-11-30 10:20:00,33.86,33.88,33.84,33.86,656977.0,27.0765,27.0925,27.0605,27.0765,656977.0
2015-11-30 10:25:00,33.85,33.9,33.85,33.9,792696.0,27.0685,27.1085,27.0685,27.1085,792696.0
2015-11-30 10:30:00,33.9,33.95,33.88,33.95,1647332.0,27.1085,27.1485,27.0925,27.1485,1647332.0
2015-11-30 10:35:00,33.95,33.96,33.92,33.94,1254304.0,27.1485,27.1565,27.1245,27.1405,1254304.0
2015-11-30 10:40:00,33.94,33.96,33.93,33.96,931554.0,27.1405,27.1565,27.1325,27.1565,931554.0
2015-11-30 10:45:00,33.95,34.01,33.95,34.0,1497752.0,27.1485,27.1964,27.1485,27.1885,1497752.0
2015-11-30 10:50:00,34.0,34.02,33.97,33.98,1367660.0,27.1885,27.2044,27.1645,27.1725,1367660.0
2015-11-30 10:55:00,33.97,33.98,33.91,33.93,1307025.0,27.1645,27.1725,27.1165,27.1325,1307025.0
2015-11-30 11:00:00,33.93,33.94,33.9,33.93,1102999.0,27.1325,27.1405,27.1085,27.1325,1102999.0
2015-11-30 11:05:00,33.93,33.96,33.92,33.93,685001.0,27.1325,27.1565,27.1245,27.1325,685001.0
2015-11-30 11:10:00,33.94,33.99,33.93,33.98,2537261.0,27.1405,27.1805,27.1325,27.1725,2537261.0
2015-11-30 11:15:00,33.98,34.03,33.98,34.01,2955320.0,27.1725,27.2124,27.1725,27.1964,2955320.0
2015-11-30 11:20:00,34.01,34.02,33.99,34.0,985695.0,27.1964,27.2044,27.1805,27.1885,985695.0
2015-11-30 11:25:00,33.99,34.0,33.94,33.98,1881888.0,27.1805,27.1885,27.1405,27.1725,1881888.0
2015-11-30 11:30:00,33.98,33.98,33.94,33.95,2531456.0,27.1725,27.1725,27.1405,27.1485,2531456.0
2015-11-30 11:35:00,33.95,33.99,33.94,33.97,606352.0,27.1485,27.1805,27.1405,27.1645,606352.0
2015-11-30 11:40:00,33.97,33.97,33.92,33.95,312034.0,27.1645,27.1645,27.1245,27.1485,312034.0
2015-11-30 11:45:00,33.95,33.96,33.9,33.91,645058.0,27.1485,27.1565,27.1085,27.1165,645058.0
2015-11-30 11:50:00,33.91,33.91,33.88,33.9,445668.0,27.1165,27.1165,27.0925,27.1085,445668.0
2015-11-30 11:55:00,33.9,33.92,33.89,33.9,672683.0,27.1085,27.1245,27.1005,27.1085,672683.0
2015-11-30 12:00:00,33.9,33.91,33.88,33.91,682027.0,27.1085,27.1165,27.0925,27.1165,682027.0
2015-11-30 12:05:00,33.91,33.93,33.9,33.9,538887.0,27.1165,27.1325,27.1085,27.1085,538887.0
2015-11-30 12:10:00,33.9,33.91,33.86,33.88,704708.0,27.1085,27.1165,27.0765,27.0925,704708.0
2015-11-30 12:15:00,33.88,33.88,33.85,33.87,580275.0,27.0925,27.0925,27.0685,27.0845,580275.0
2015-11-30 12:20:00,33.87,33.87,33.84,33.84,405454.0,27.0845,27.0845,27.0605,27.0605,405454.0
2015-11-30 12:25:00,33.84,33.86,33.82,33.82,475013.0,27.0605,27.0765,27.0445,27.0445,475013.0
2015-11-30 12:30:00,33.83,33.83,33.8,33.8,296855.0,27.0525,27.0525,27.0285,27.0285,296855.0
2015-11-30 12:35:00,33.8,33.81,33.78,33.78,297267.0,27.0285,27.0365,27.0125,27.0125,297267.0
2015-11-30 12:40:00,33.79,33.81,33.77,33.79,516941.0,27.0205,27.0365,27.0045,27.0205,516941.0
2015-11-30 12:45:00,33.8,33.81,33.78,33.8,174884.0,27.0285,27.0365,27.0125,27.0285,174884.0
2015-11-30 12:50:00,33.8,33.81,33.79,33.79,317623.0,27.0285,27.0365,27.0205,27.0205,317623.0
2015-11-30 12:55:00,33.8,33.81,33.77,33.77,411133.0,27.0285,27.0365,27.0045,27.0045,411133.0
2015-11-30 13:00:00,33.77,33.82,33.77,33.81,1317670.0,27.0045,27.0445,27.0045,27.0365,1317670.0
2015-11-30 13:05:00,33.81,33.82,33.78,33.8,418595.0,27.0365,27.0445,27.0125,27.0285,418595.0
2015-11-30 13:10:00,33.8,33.82,33.79,33.8,327819.0,27.0285,27.0445,27.0205,27.0285,327819.0
2015-11-30 13:15:00,33.8,33.82,33.79,33.8,217623.0,27.0285,27.0445,27.0205,27.0285,217623.0
2015-11-30 13:20:00,33.8,33.83,33.79,33.83,266946.0,27.0285,27.0525,27.0205,27.0525,266946.0
2015-11-30 13:25:00,33.83,33.87,33.82,33.87,304080.0,27.0525,27.0845,27.0445,27.0845,304080.0
2015-11-30 13:30:00,33.87,33.87,33.85,33.86,212038.0,27.0845,27.0845,27.0685,27.0765,212038.0
2015-11-30 13:35:00,33.85,33.86,33.83,33.85,236263.0,27.0685,27.0765,27.0525,27.0685,236263.0
2015-11-30 13:40:00,33.85,33.88,33.84,33.86,322233.0,27.0685,27.0925,27.0605,27.0765,322233.0
2015-11-30 13:45:00,33.87,33.89,33.85,33.89,734906.0,27.0845,27.1005,27.0685,27.1005,734906.0
2015-11-30 13:50:00,33.89,33.89,33.86,33.89,635453.0,27.1005,27.1005,27.0765,27.1005,635453.0
2015-11-30 13:55:00,33.89,33.92,33.88,33.9,875250.0,27.1005,27.1245,27.0925,27.1085,875250.0
2015-11-30 14:00:00,33.9,33.9,33.88,33.89,324197.0,27.1085,27.1085,27.0925,27.1005,324197.0
2015-11-30 14:05:00,33.89,33.9,33.88,33.9,438921.0,27.1005,27.1085,27.0925,27.1085,438921.0
2015-11-30 14:10:00,33.89,33.9,33.88,33.88,271062.0,27.1005,27.1085,27.0925,27.0925,271062.0
2015-11-30 14:15:00,33.89,33.91,33.88,33.9,759321.0,27.1005,27.1165,27.0925,27.1085,759321.0
2015-11-30 14:20:00,33.89,33.9,33.87,33.89,318184.0,27.1005,27.1085,27.0845,27.1005,318184.0
2015-11-30 14:25:00,33.88,33.89,33.87,33.88,218311.0,27.0925,27.1005,27.0845,27.0925,218311.0
2015-11-30 14:30:00,33.87,33.89,33.86,33.87,324793.0,27.0845,27.1005,27.0765,27.0845,324793.0
2015-11-30 14:35:00,33.87,33.88,33.85,33.86,478454.0,27.0845,27.0925,27.0685,27.0765,478454.0
2015-11-30 14:40:00,33.86,33.89,33.85,33.89,299164.0,27.0765,27.1005,27.0685,27.1005,299164.0
2015-11-30 14:45:00,33.89,33.89,33.85,33.87,353063.0,27.1005,27.1005,27.0685,27.0845,353063.0
2015-11-30 14:50:00,33.87,33.88,33.84,33.87,683352.0,27.0845,27.0925,27.0605,27.0845,683352.0
2015-11-30 14:55:00,33.87,33.87,33.83,33.83,397250.0,27.0845,27.0845,27.0525,27.0525,397250.0
2015-11-30 15:00:00,33.83,33.86,33.82,33.86,440582.0,27.0525,27.0765,27.0445,27.0765,440582.0
2015-11-30 15:05:00,33.86,33.91,33.84,33.91,657913.0,27.0765,27.1165,27.0605,27.1165,657913.0
2015-11-30 15:10:00,33.91,33.95,33.9,33.94,666953.0,27.1165,27.1485,27.1085,27.1405,666953.0
2015-11-30 15:15:00,33.94,33.97,33.94,33.95,903451.0,27.1405,27.1645,27.1405,27.1485,903451.0
2015-11-30 15:20:00,33.95,33.96,33.89,33.9,760332.0,27.1485,27.1565,27.1005,27.1085,760332.0
2015-11-30 15:25:00,33.89,33.9,33.86,33.89,679402.0,27.1005,27.1085,27.0765,27.1005,679402.0
2015-11-30 15:30:00,33.89,33.93,33.87,33.91,1230987.0,27.1005,27.1325,27.0845,27.1165,1230987.0
2015-11-30 15:35:00,33.9,33.92,33.88,33.9,892188.0,27.1085,27.1245,27.0925,27.1085,892188.0
2015-11-30 15:40:00,33.9,33.9,33.86,33.86,930843.0,27.1085,27.1085,27.0765,27.0765,930843.0
2015-11-30 15:45:00,33.86,33.91,33.85,33.91,1536870.0,27.0765,27.1165,27.0685,27.1165,1536870.0
2015-11-30 15:50:00,33.91,33.95,33.9,33.95,2860743.0,27.1165,27.1485,27.1085,27.1485,2860743.0
2015-11-30 15:55:00,33.95,34.03,33.94,33.98,15202061.0,27.1485,27.2124,27.1405,27.1725,15202061.0
2015-12-01 09:30:00,34.16,34.21,34.14,34.15,2000700.0,27.3164,27.3564,27.3004,27.3084,2000700.0
2015-12-01 09:35:00,34.16,34.21,34.12,34.19,1021344.0,27.3164,27.3564,27.2844,27.3404,1021344.0
2015-12-01 09:40:00,34.19,34.24,34.19,34.23,1456148.0,27.3404,27.3804,27.3404,27.3724,1456148.0
2015-12-01 09:45:00,34.23,34.25,34.21,34.24,1729667.0,27.3724,27.3884,27.3564,27.3804,1729667.0
2015-12-01 09:50:00,34.24,34.27,34.23,34.23,548202.0,27.3804,27.4044,27.3724,27.3724,548202.0
2015-12-01 09:55:00,34.23,34.24,34.2,34.21,693791.0,27.3724,27.3804,27.3484,27.3564,693791.0
2015-12-01 10:00:00,34.21,34.22,34.17,34.17,1176855.0,27.3564,27.3644,27.3244,27.3244,1176855.0
2015-12-01 10:05:00,34.18,34.22,34.18,34.21,316356.0,27.3324,27.3644,27.3324,27.3564,316356.0
2015-12-01 10:10:00,34.21,34.24,34.19,34.22,493242.0,27.3564,27.3804,27.3404,27.3644,493242.0
2015-12-01 10:15:00,34.23,34.23,34.15,34.19,713768.0,27.3724,27.3724,27.3084,27.3404,713768.0
2015-12-01 10:20:00,34.18,34.2,34.17,34.2,378417.0,27.3324,27.3484,27.3244,27.3484,378417.0
2015-12-01 10:25:00,34.19,34.22,34.18,34.22,281735.0,27.3404,27.3644,27.3324,27.3644,281735.0
2015-12-01 10:30:00,34.22,34.22,34.18,34.19,385085.0,27.3644,27.3644,27.3324,27.3404,385085.0
2015-12-01 10:35:00,34.2,34.23,34.18,34.22,308758.0,27.3484,27.3724,27.3324,27.3644,308758.0
2015-12-01 10:40:00,34.22,34.24,34.21,34.23,520382.0,27.3644,27.3804,27.3564,27.3724,520382.0
2015-12-01 10:45:00,34.23,34.26,34.21,34.24,352991.0,27.3724,27.3964,27.3564,27.3804,352991.0
2015-12-01 10:50:00,34.24,34.25,34.22,34.23,311230.0,27.3804,27.3884,27.3644,27.3724,311230.0
2015-12-01 10:55:00,34.23,34.24,34.21,34.22,147380.0,27.3724,27.3804,27.3564,27.3644,147380.0
2015-12-01 11:00:00,34.22,34.22,34.2,34.2,191033.0,27.3644,27.3644,27.3484,27.3484,191033.0
2015-12-01 11:05:00,34.2,34.21,34.17,34.18,469042.0,27.3484,27.3564,27.3244,27.3324,469042.0
2015-12-01 11:10:00,34.18,34.21,34.17,34.18,480292.0,27.3324,27.3564,27.3244,27.3324,480292.0
2015-12-01 11:15:00,34.17,34.18,34.16,34.17,414011.0,27.3244,27.3324,27.3164,27.3244,414011.0
2015-12-01 11:20:00,34.16,34.2,34.16,34.2,194096.0,27.3164,27.3484,27.3164,27.3484,194096.0
2015-12-01 11:25:00,34.2,34.2,34.16,34.18,454462.0,27.3484,27.3484,27.3164,27.3324,454462.0
2015-12-01 11:30:00,34.19,34.2,34.17,34.19,491464.0,27.3404,27.3484,27.3244,27.3404,491464.0
2015-12-01 11:35:00,34.19,34.2,34.17,34.17,445332.0,27.3404,27.3484,27.3244,27.3244,445332.0
2015-12-01 11:40:00,34.17,34.19,34.16,34.19,436465.0,27.3244,27.3404,27.3164,27.3404,436465.0
2015-12-01 11:45:00,34.18,34.21,34.18,34.21,493250.0,27.3324,27.3564,27.3324,27.3564,493250.0
2015-12-01 11:50:00,34.21,34.22,34.19,34.2,555893.0,27.3564,27.3644,27.3404,27.3484,555893.0
2015-12-01 11:55:00,34.19,34.2,34.18,34.2,415433.0,27.3404,27.3484,27.3324,27.3484,415433.0
2015-12-01 12:00:00,34.2,34.21,34.17,34.17,240652.0,27.3484,27.3564,27.3244,27.3244,240652.0
2015-12-01 12:05:00,34.17,34.19,34.17,34.19,143242.0,27.3244,27.3404,27.3244,27.3404,143242.0
2015-12-01 12:10:00,34.19,34.21,34.17,34.19,273034.0,27.3404,27.3564,27.3244,27.3404,273034.0
2015-12-01 12:15:00,34.19,34.19,34.16,34.17,182116.0,27.3404,27.3404,27.3164,27.3244,182116.0
2015-12-01 12:20:00,34.17,34.2,34.16,34.19,331038.0,27.3244,27.3484,27.3164,27.3404,331038.0
2015-12-01 12:25:00,34.2,34.2,34.17,34.18,264355.0,27.3484,27.3484,27.3244,27.3324,264355.0
2015-12-01 12:30:00,34.17,34.2,34.17,34.18,200335.0,27.3244,27.3484,27.3244,27.3324,200335.0
2015-12-01 12:35:00,34.17,34.19,34.16,34.17,131184.0,27.3244,27.3404,27.3164,27.3244,131184.0
2015-12-01 12:40:00,34.17,34.2,34.16,34.19,182240.0,27.3244,27.3484,27.3164,27.3404,182240.0
2015-12-01 12:45:00,34.19,34.21,34.18,34.21,284147.0,27.3404,27.3564,27.3324,27.3564,284147.0
2015-12-01 12:50:00,34.2,34.21,34.18,34.19,178980.0,27.3484,27.3564,27.3324,27.3404,178980.0
2015-12-01 12:55:00,34.19,34.21,34.17,34.18,192389.0,27.3404,27.3564,27.3244,27.3324,192389.0
2015-12-01 13:00:00,34.18,34.19,34.15,34.15,158024.0,27.3324,27.3404,27.3084,27.3084,158024.0
2015-12-01 13:05:00,34.16,34.16,34.13,34.14,190896.0,27.3164,27.3164,27.2924,27.3004,190896.0
2015-12-01 13:10:00,34.14,34.15,34.12,34.13,282281.0,27.3004,27.3084,27.2844,27.2924,282281.0
2015-12-01 13:15:00,34.13,34.14,34.1,34.1,332717.0,27.2924,27.3004,27.2684,27.2684,332717.0
2015-12-01 13:20:00,34.11,34.14,34.11,34.12,194564.0,27.2764,27.3004,27.2764,27.2844,194564.0
2015-12-01 13:25:00,34.13,34.13,34.11,34.11,204967.0,27.2924,27.2924,27.2764,27.2764,204967.0
2015-12-01 13:30:00,34.12,34.12,34.09,34.11,252039.0,27.2844,27.2844,27.2604,27.2764,252039.0
2015-12-01 13:35:00,34.1,34.14,34.1,34.14,247329.0,27.2684,27.3004,27.2684,27.3004,247329.0
2015-12-01 13:40:00,34.14,34.16,34.13,34.15,295066.0,27.3004,27.3164,27.2924,27.3084,295066.0
2015-12-01 13:45:00,34.15,34.16,34.14,34.15,393076.0,27.3084,27.3164,27.3004,27.3084,393076.0
2015-12-01 13:50:00,34.15,34.17,34.15,34.16,192800.0,27.3084,27.3244,27.3084,27.3164,192800.0
2015-12-01 13:55:00,34.16,34.18,34.16,34.17,201587.0,27.3164,27.3324,27.3164,27.3244,201587.0
2015-12-01 14:00:00,34.17,34.19,34.16,34.19,2263712.0,27.3244,27.3404,27.3164,27.3404,2263712.0
2015-12-01 14:05:00,34.19,34.19,34.17,34.18,187382.0,27.3404,27.3404,27.3244,27.3324,187382.0
2015-12-01 14:10:00,34.18,34.19,34.16,34.18,235934.0,27.3324,27.3404,27.3164,27.3324,235934.0
2015-12-01 14:15:00,34.17,34.2,34.17,34.2,330179.0,27.3244,27.3484,27.3244,27.3484,330179.0
2015-12-01 14:20:00,34.2,34.23,34.19,34.22,302120.0,27.3484,27.3724,27.3404,27.3644,302120.0
2015-12-01 14:25:00,34.22,34.24,34.21,34.22,434151.0,27.3644,27.3804,27.3564,27.3644,434151.0
2015-12-01 14:30:00,34.22,34.23,34.21,34.21,458741.0,27.3644,27.3724,27.3564,27.3564,458741.0
2015-12-01 14:35:00,34.22,34.22,34.2,34.2,236273.0,27.3644,27.3644,27.3484,27.3484,236273.0
2015-12-01 14:40:00,34.2,34.22,34.2,34.22,204672.0,27.3484,27.3644,27.3484,27.3644,204672.0
2015-12-01 14:45:00,34.22,34.24,34.21,34.24,158762.0,27.3644,27.3804,27.3564,27.3804,158762.0
2015-12-01 14:50:00,34.24,34.25,34.22,34.23,475141.0,27.3804,27.3884,27.3644,27.3724,475141.0
2015-12-01 14:55:00,34.24,34.24,34.22,34.24,366586.0,27.3804,27.3804,27.3644,27.3804,366586.0
2015-12-01 15:00:00,34.24,34.25,34.22,34.23,416218.0,27.3804,27.3884,27.3644,27.3724,416218.0
2015-12-01 15:05:00,34.23,34.23,34.2,34.21,314128.0,27.3724,27.3724,27.3484,27.3564,314128.0
2015-12-01 15:10:00,34.22,34.23,34.21,34.23,184972.0,27.3644,27.3724,27.3564,27.3724,184972.0
2015-12-01 15:15:00,34.23,34.24,34.22,34.23,374366.0,27.3724,27.3804,27.3644,27.3724,374366.0
2015-12-01 15:20:00,34.23,34.23,34.21,34.23,470630.0,27.3724,27.3724,27.3564,27.3724,470630.0
2015-12-01 15:25:00,34.22,34.23,34.2,34.23,845829.0,27.3644,27.3724,27.3484,27.3724,845829.0
2015-12-01 15:30:00,34.23,34.24,34.21,34.23,1169927.0,27.3724,27.3804,27.3564,27.3724,1169927.0
2015-12-01 15:35:00,34.23,34.23,34.2,34.2,789749.0,27.3724,27.3724,27.3484,27.3484,789749.0
2015-12-01 15:40:00,34.2,34.22,34.2,34.22,1191185.0,27.3484,27.3644,27.3484,27.3644,1191185.0
2015-12-01 15:45:00,34.22,34.26,34.21,34.25,1237344.0,27.3644,27.3964,27.3564,27.3884,1237344.0
2015-12-01 15:50:00,34.25,34.25,34.24,34.25,1306907.0,27.3884,27.3884,27.3804,27.3884,1306907.0
2015-12-01 15:55:00,34.25,34.3,34.24,34.27,6309011.0,27.3884,27.4283,27.3804,27.4044,6309011.0
2015-12-02 09:30:00,34.05,34.1,34.01,34.04,1540078.0,27.2284,27.2684,27.1964,27.2204,1540078.0
2015-12-02 09:35:00,34.04,34.07,34.02,34.07,1005499.0,27.2204,27.2444,27.2044,27.2444,1005499.0
2015-12-02 09:40:00,34.07,34.09,34.04,34.05,456123.0,27.2444,27.2604,27.2204,27.2284,456123.0
2015-12-02 09:45:00,34.05,34.05,34.01,34.02,753485.0,27.2284,27.2284,27.1964,27.2044,753485.0
2015-12-02 09:50:00,34.02,34.03,34.01,34.02,523037.0,27.2044,27.2124,27.1964,27.2044,523037.0
2015-12-02 09:55:00,34.03,34.04,34.02,34.04,364526.0,27.2124,27.2204,27.2044,27.2204,364526.0
2015-12-02 10:00:00,34.04,34.06,34.03,34.04,1008052.0,27.2204,27.2364,27.2124,27.2204,1008052.0
2015-12-02 10:05:00,34.05,34.05,34.02,34.02,426279.0,27.2284,27.2284,27.2044,27.2044,426279.0
2015-12-02 10:10:00,34.02,34.04,33.98,34.0,1269702.0,27.2044,27.2204,27.1725,27.1885,1269702.0
2015-12-02 10:15:00,34.0,34.1,33.99,34.07,1197891.0,27.1885,27.2684,27.1805,27.2444,1197891.0
2015-12-02 10:20:00,34.06,34.08,34.05,34.08,641686.0,27.2364,27.2524,27.2284,27.2524,641686.0
2015-12-02 10:25:00,34.07,34.08,34.03,34.04,738732.0,27.2444,27.2524,27.2124,27.2204,738732.0
2015-12-02 10:30:00,34.04,34.04,33.99,34.01,478255.0,27.2204,27.2204,27.1805,27.1964,478255.0
2015-12-02 10:35:00,34.01,34.04,34.0,34.04,560290.0,27.1964,27.2204,27.1885,27.2204,560290.0
2015-12-02 10:40:00,34.03,34.05,34.01,34.05,368264.0,27.2124,27.2284,27.1964,27.2284,368264.0
2015-12-02 10:45:00,34.04,34.06,34.01,34.04,554212.0,27.2204,27.2364,27.1964,27.2204,554212.0
2015-12-02 10:50:00,34.04,34.07,34.03,34.03,414611.0,27.2204,27.2444,27.2124,27.2124,414611.0
2015-12-02 10:55:00,34.03,34.04,33.99,33.99,487821.0,27.2124,27.2204,27.1805,27.1805,487821.0
2015-12-02 11:00:00,33.99,33.99,33.93,33.95,891107.0,27.1805,27.1805,27.1325,27.1485,891107.0
2015-12-02 11:05:00,33.95,33.96,33.92,33.95,795827.0,27.1485,27.1565,27.1245,27.1485,795827.0
2015-12-02 11:10:00,33.96,33.96,33.95,33.95,574676.0,27.1565,27.1565,27.1485,27.1485,574676.0
2015-12-02 11:15:00,33.95,33.96,33.93,33.94,763146.0,27.1485,27.1565,27.1325,27.1405,763146.0
2015-12-02 11:20:00,33.95,33.96,33.94,33.94,623934.0,27.1485,27.1565,27.1405,27.1405,623934.0
2015-12-02 11:25:00,33.95,33.95,33.93,33.93,379758.0,27.1485,27.1485,27.1325,27.1325,379758.0
2015-12-02 11:30:00,33.94,33.95,33.93,33.95,280750.0,27.1405,27.1485,27.1325,27.1485,280750.0
2015-12-02 11:35:00,33.95,33.98,33.95,33.98,600268.0,27.1485,27.1725,27.1485,27.1725,600268.0
2015-12-02 11:40:00,33.98,33.99,33.94,33.95,603267.0,27.1725,27.1805,27.1405,27.1485,603267.0
2015-12-02 11:45:00,33.94,33.95,33.91,33.93,465580.0,27.1405,27.1485,27.1165,27.1325,465580.0
2015-12-02 11:50:00,33.92,33.93,33.9,33.91,521946.0,27.1245,27.1325,27.1085,27.1165,521946.0
2015-12-02 11:55:00,33.91,33.91,33.89,33.9,284027.0,27.1165,27.1165,27.1005,27.1085,284027.0
2015-12-02 12:00:00,33.9,33.91,33.89,33.91,366569.0,27.1085,27.1165,27.1005,27.1165,366569.0
2015-12-02 12:05:00,33.91,33.93,33.9,33.93,188634.0,27.1165,27.1325,27.1085,27.1325,188634.0
2015-12-02 12:10:00,33.93,33.93,33.9,33.91,362116.0,27.1325,27.1325,27.1085,27.1165,362116.0
2015-12-02 12:15:00,33.91,33.93,33.9,33.92,427346.0,27.1165,27.1325,27.1085,27.1245,427346.0
2015-12-02 12:20:00,33.91,33.92,33.89,33.9,245328.0,27.1165,27.1245,27.1005,27.1085,245328.0
2015-12-02 12:25:00,33.9,33.92,33.86,33.91,900666.0,27.1085,27.1245,27.0765,27.1165,900666.0
2015-12-02 12:30:00,33.91,33.91,33.89,33.9,338630.0,27.1165,27.1165,27.1005,27.1085,338630.0
2015-12-02 12:35:00,33.9,33.92,33.89,33.91,404259.0,27.1085,27.1245,27.1005,27.1165,404259.0
2015-12-02 12:40:00,33.91,33.93,33.9,33.92,338570.0,27.1165,27.1325,27.1085,27.1245,338570.0
2015-12-02 12:45:00,33.92,33.93,33.91,33.92,288318.0,27.1245,27.1325,27.1165,27.1245,288318.0
2015-12-02 12:50:00,33.91,33.92,33.91,33.92,193980.0,27.1165,27.1245,27.1165,27.1245,193980.0
2015-12-02 12:55:00,33.91,33.93,33.9,33.9,557419.0,27.1165,27.1325,27.1085,27.1085,557419.0
2015-12-02 13:00:00,33.9,33.9,33.87,33.88,718630.0,27.1085,27.1085,27.0845,27.0925,718630.0
2015-12-02 13:05:00,33.88,33.9,33.87,33.9,458437.0,27.0925,27.1085,27.0845,27.1085,458437.0
2015-12-02 13:10:00,33.9,33.91,33.88,33.9,269420.0,27.1085,27.1165,27.0925,27.1085,269420.0
2015-12-02 13:15:00,33.9,33.9,33.87,33.88,652881.0,27.1085,27.1085,27.0845,27.0925,652881.0
2015-12-02 13:20:00,33.88,33.89,33.87,33.89,141850.0,27.0925,27.1005,27.0845,27.1005,141850.0
2015-12-02 13:25:00,33.89,33.89,33.88,33.89,578224.0,27.1005,27.1005,27.0925,27.1005,578224.0
2015-12-02 13:30:00,33.89,33.9,33.88,33.89,320595.0,27.1005,27.1085,27.0925,27.1005,320595.0
2015-12-02 13:35:00,33.89,33.9,33.88,33.89,214015.0,27.1005,27.1085,27.0925,27.1005,214015.0
2015-12-02 13:40:00,33.88,33.89,33.87,33.87,203737.0,27.0925,27.1005,27.0845,27.0845,203737.0
2015-12-02 13:45:00,33.87,33.88,33.85,33.86,278002.0,27.0845,27.0925,27.0685,27.0765,278002.0
2015-12-02 13:50:00,33.85,33.87,33.84,33.85,352905.0,27.0685,27.0845,27.0605,27.0685,352905.0
2015-12-02 13:55:00,33.86,33.88,33.85,33.87,382737.0,27.0765,27.0925,27.0685,27.0845,382737.0
2015-12-02 14:00:00,33.87,33.87,33.82,33.83,656413.0,27.0845,27.0845,27.0445,27.0525,656413.0
2015-12-02 14:05:00,33.82,33.83,33.81,33.82,272850.0,27.0445,27.0525,27.0365,27.0445,272850.0
2015-12-02 14:10:00,33.83,33.83,33.79,33.8,213001.0,27.0525,27.0525,27.0205,27.0285,213001.0
2015-12-02 14:15:00,33.8,33.81,33.76,33.78,517041.0,27.0285,27.0365,26.9965,27.0125,517041.0
2015-12-02 14:20:00,33.77,33.81,33.77,33.8,485333.0,27.0045,27.0365,27.0045,27.0285,485333.0
2015-12-02 14:25:00,33.79,33.81,33.77,33.8,695312.0,27.0205,27.0365,27.0045,27.0285,695312.0
2015-12-02 14:30:00,33.79,33.8,33.76,33.79,467508.0,27.0205,27.0285,26.9965,27.0205,467508.0
2015-12-02 14:35:00,33.79,33.82,33.78,33.8,1294244.0,27.0205,27.0445,27.0125,27.0285,1294244.0
2015-12-02 14:40:00,33.8,33.8,33.77,33.77,781058.0,27.0285,27.0285,27.0045,27.0045,781058.0
2015-12-02 14:45:00,33.77,33.78,33.73,33.76,405758.0,27.0045,27.0125,26.9725,26.9965,405758.0
2015-12-02 14:50:00,33.75,33.77,33.75,33.76,372980.0,26.9885,27.0045,26.9885,26.9965,372980.0
2015-12-02 14:55:00,33.75,33.76,33.71,33.73,527772.0,26.9885,26.9965,26.9565,26.9725,527772.0
2015-12-02 15:00:00,33.73,33.74,33.7,33.73,481885.0,26.9725,26.9805,26.9486,26.9725,481885.0
2015-12-02 15:05:00,33.73,33.76,33.73,33.76,605595.0,26.9725,26.9965,26.9725,26.9965,605595.0
2015-12-02 15:10:00,33.76,33.79,33.75,33.77,659180.0,26.9965,27.0205,26.9885,27.0045,659180.0
2015-12-02 15:15:00,33.78,33.81,33.76,33.81,902218.0,27.0125,27.0365,26.9965,27.0365,902218.0
2015-12-02 15:20:00,33.8,33.85,33.8,33.83,388583.0,27.0285,27.0685,27.0285,27.0525,388583.0
2015-12-02 15:25:00,33.84,33.85,33.8,33.8,646174.0,27.0605,27.0685,27.0285,27.0285,646174.0
2015-12-02 15:30:00,33.8,33.81,33.77,33.8,1012392.0,27.0285,27.0365,27.0045,27.0285,1012392.0
2015-12-02 15:35:00,33.8,33.81,33.78,33.8,771453.0,27.0285,27.0365,27.0125,27.0285,771453.0
2015-12-02 15:40:00,33.8,33.85,33.8,33.83,841581.0,27.0285,27.0685,27.0285,27.0525,841581.0
2015-12-02 15:45:00,33.83,33.85,33.77,33.79,1326289.0,27.0525,27.0685,27.0045,27.0205,1326289.0
2015-12-02 15:50:00,33.79,33.82,33.78,33.81,1793509.0,27.0205,27.0445,27.0125,27.0365,1793509.0
2015-12-02 15:55:00,33.82,33.85,33.8,33.85,5494972.0,27.0445,27.0685,27.0285,27.0685,5494972.0
2015-12-03 09:30:00,33.97,33.99,33.93,33.95,1967658.0,27.1645,27.1805,27.1325,27.1485,1967658.0
2015-12-03 09:35:00,33.95,33.98,33.91,33.91,2318578.0,27.1485,27.1725,27.1165,27.1165,2318578.0
2015-12-03 09:40:00,33.92,33.94,33.85,33.91,2097745.0,27.1245,27.1405,27.0685,27.1165,2097745.0
2015-12-03 09:45:00,33.92,33.92,33.86,33.87,971528.0,27.1245,27.1245,27.0765,27.0845,971528.0
2015-12-03 09:50:00,33.86,33.92,33.85,33.92,904794.0,27.0765,27.1245,27.0685,27.1245,904794.0
2015-12-03 09:55:00,33.91,33.94,33.88,33.89,678112.0,27.1165,27.1405,27.0925,27.1005,678112.0
2015-12-03 10:00:00,33.89,33.9,33.82,33.84,1624939.0,27.1005,27.1085,27.0445,27.0605,1624939.0
2015-12-03 10:05:00,33.83,33.84,33.8,33.8,486758.0,27.0525,27.0605,27.0285,27.0285,486758.0
2015-12-03 10:10:00,33.8,33.84,33.78,33.84,739791.0,27.0285,27.0605,27.0125,27.0605,739791.0
2015-12-03 10:15:00,33.84,33.86,33.8,33.8,361687.0,27.0605,27.0765,27.0285,27.0285,361687.0
2015-12-03 10:20:00,33.8,33.8,33.73,33.77,614594.0,27.0285,27.0285,26.9725,27.0045,614594.0
2015-12-03 10:25:00,33.77,33.78,33.74,33.76,622525.0,27.0045,27.0125,26.9805,26.9965,622525.0
2015-12-03 10:30:00,33.75,33.79,33.73,33.77,335127.0,26.9885,27.0205,26.9725,27.0045,335127.0
2015-12-03 10:35:00,33.77,33.77,33.71,33.71,439411.0,27.0045,27.0045,26.9565,26.9565,439411.0
2015-12-03 10:40:00,33.71,33.78,33.7,33.76,309343.0,26.9565,27.0125,26.9486,26.9965,309343.0
2015-12-03 10:45:00,33.76,33.8,33.74,33.79,318510.0,26.9965,27.0285,26.9805,27.0205,318510.0
2015-12-03 10:50:00,33.8,33.81,33.76,33.77,524431.0,27.0285,27.0365,26.9965,27.0045,524431.0
2015-12-03 10:55:00,33.76,33.78,33.75,33.76,559441.0,26.9965,27.0125,26.9885,26.9965,559441.0
2015-12-03 11:00:00,33.76,33.78,33.73,33.76,368682.0,26.9965,27.0125,26.9725,26.9965,368682.0
2015-12-03 11:05:00,33.76,33.81,33.74,33.8,180277.0,26.9965,27.0365,26.9805,27.0285,180277.0
2015-12-03 11:10:00,33.8,33.84,33.79,33.83,1066434.0,27.0285,27.0605,27.0205,27.0525,1066434.0
2015-12-03 11:15:00,33.83,33.84,33.81,33.82,361628.0,27.0525,27.0605,27.0365,27.0445,361628.0
2015-12-03 11:20:00,33.83,33.84,33.79,33.8,349301.0,27.0525,27.0605,27.0205,27.0285,349301.0
2015-12-03 11:25:00,33.8,33.83,33.78,33.82,286348.0,27.0285,27.0525,27.0125,27.0445,286348.0
2015-12-03 11:30:00,33.82,33.83,33.79,33.8,395796.0,27.0445,27.0525,27.0205,27.0285,395796.0
2015-12-03 11:35:00,33.8,33.81,33.77,33.79,502924.0,27.0285,27.0365,27.0045,27.0205,502924.0
2015-12-03 11:40:00,33.8,33.81,33.77,33.77,187924.0,27.0285,27.0365,27.0045,27.0045,187924.0
2015-12-03 11:45:00,33.78,33.8,33.76,33.78,122830.0,27.0125,27.0285,26.9965,27.0125,122830.0
2015-12-03 11:50:00,33.77,33.79,33.77,33.77,148913.0,27.0045,27.0205,27.0045,27.0045,148913.0
2015-12-03 11:55:00,33.77,33.79,33.76,33.78,201758.0,27.0045,27.0205,26.9965,27.0125,201758.0
2015-12-03 12:00:00,33.78,33.79,33.74,33.75,270217.0,27.0125,27.0205,26.9805,26.9885,270217.0
2015-12-03 12:05:00,33.75,33.77,33.73,33.74,421994.0,26.9885,27.0045,26.9725,26.9805,421994.0
2015-12-03 12:10:00,33.74,33.75,33.71,33.74,537079.0,26.9805,26.9885,26.9565,26.9805,537079.0
2015-12-03 12:15:00,33.74,33.75,33.72,33.73,347102.0,26.9805,26.9885,26.9645,26.9725,347102.0
2015-12-03 12:20:00,33.72,33.73,33.68,33.68,425121.0,26.9645,26.9725,26.9326,26.9326,425121.0
2015-12-03 12:25:00,33.69,33.7,33.64,33.69,489672.0,26.9406,26.9486,26.9006,26.9406,489672.0
2015-12-03 12:30:00,33.69,33.7,33.66,33.68,438977.0,26.9406,26.9486,26.9166,26.9326,438977.0
2015-12-03 12:35:00,33.68,33.71,33.68,33.69,450229.0,26.9326,26.9565,26.9326,26.9406,450229.0
2015-12-03 12:40:00,33.7,33.73,33.68,33.73,238620.0,26.9486,26.9725,26.9326,26.9725,238620.0
2015-12-03 12:45:00,33.73,33.75,33.71,33.73,299494.0,26.9725,26.9885,26.9565,26.9725,299494.0
2015-12-03 12:50:00,33.73,33.74,33.71,33.73,171843.0,26.9725,26.9805,26.9565,26.9725,171843.0
2015-12-03 12:55:00,33.73,33.74,33.67,33.67,285252.0,26.9725,26.9805,26.9246,26.9246,285252.0
2015-12-03 13:00:00,33.67,33.7,33.66,33.68,260070.0,26.9246,26.9486,26.9166,26.9326,260070.0
2015-12-03 13:05:00,33.69,33.71,33.67,33.69,251993.0,26.9406,26.9565,26.9246,26.9406,251993.0
2015-12-03 13:10:00,33.69,33.72,33.69,33.7,198185.0,26.9406,26.9645,26.9406,26.9486,198185.0
2015-12-03 13:15:00,33.7,33.75,33.7,33.74,261344.0,26.9486,26.9885,26.9486,26.9805,261344.0
2015-12-03 13:20:00,33.75,33.78,33.72,33.77,199922.0,26.9885,27.0125,26.9645,27.0045,199922.0
2015-12-03 13:25:00,33.78,33.79,33.75,33.77,255885.0,27.0125,27.0205,26.9885,27.0045,255885.0
2015-12-03 13:30:00,33.77,33.78,33.74,33.76,156723.0,27.0045,27.0125,26.9805,26.9965,156723.0
2015-12-03 13:35:00,33.76,33.77,33.72,33.74,198884.0,26.9965,27.0045,26.9645,26.9805,198884.0
2015-12-03 13:40:00,33.73,33.74,33.71,33.73,562470.0,26.9725,26.9805,26.9565,26.9725,562470.0
2015-12-03 13:45:00,33.72,33.72,33.65,33.66,299651.0,26.9645,26.9645,26.9086,26.9166,299651.0
2015-12-03 13:50:00,33.66,33.67,33.64,33.66,233899.0,26.9166,26.9246,26.9006,26.9166,233899.0
2015-12-03 13:55:00,33.66,33.66,33.62,33.63,388119.0,26.9166,26.9166,26.8846,26.8926,388119.0
2015-12-03 14:00:00,33.62,33.65,33.58,33.58,621348.0,26.8846,26.9086,26.8526,26.8526,621348.0
2015-12-03 14:05:00,33.58,33.62,33.55,33.61,393688.0,26.8526,26.8846,26.8286,26.8766,393688.0
2015-12-03 14:10:00,33.61,33.63,33.6,33.63,430234.0,26.8766,26.8926,26.8686,26.8926,430234.0
2015-12-03 14:15:00,33.63,33.63,33.6,33.61,409947.0,26.8926,26.8926,26.8686,26.8766,409947.0
2015-12-03 14:20:00,33.61,33.62,33.54,33.55,574210.0,26.8766,26.8846,26.8206,26.8286,574210.0
2015-12-03 14:25:00,33.56,33.59,33.55,33.58,624380.0,26.8366,26.8606,26.8286,26.8526,624380.0
2015-12-03 14:30:00,33.58,33.59,33.53,33.55,475351.0,26.8526,26.8606,26.8126,26.8286,475351.0
2015-12-03 14:35:00,33.55,33.59,33.54,33.57,939023.0,26.8286,26.8606,26.8206,26.8446,939023.0
2015-12-03 14:40:00,33.57,33.58,33.52,33.57,434456.0,26.8446,26.8526,26.8046,26.8446,434456.0
2015-12-03 14:45:00,33.57,33.59,33.54,33.58,301959.0,26.8446,26.8606,26.8206,26.8526,301959.0
2015-12-03 14:50:00,33.59,33.63,33.58,33.63,322911.0,26.8606,26.8926,26.8526,26.8926,322911.0
2015-12-03 14:55:00,33.63,33.66,33.61,33.65,455113.0,26.8926,26.9166,26.8766,26.9086,455113.0
2015-12-03 15:00:00,33.65,33.68,33.62,33.66,714834.0,26.9086,26.9326,26.8846,26.9166,714834.0
2015-12-03 15:05:00,33.66,33.67,33.62,33.63,535176.0,26.9166,26.9246,26.8846,26.8926,535176.0
2015-12-03 15:10:00,33.63,33.66,33.62,33.63,422039.0,26.8926,26.9166,26.8846,26.8926,422039.0
2015-12-03 15:15:00,33.63,33.64,33.6,33.61,462686.0,26.8926,26.9006,26.8686,26.8766,462686.0
2015-12-03 15:20:00,33.61,33.67,33.59,33.66,527786.0,26.8766,26.9246,26.8606,26.9166,527786.0
2015-12-03 15:25:00,33.66,33.67,33.62,33.63,515429.0,26.9166,26.9246,26.8846,26.8926,515429.0
2015-12-03 15:30:00,33.63,33.64,33.58,33.62,456962.0,26.8926,26.9006,26.8526,26.8846,456962.0
2015-12-03 15:35:00,33.62,33.68,33.6,33.68,382144.0,26.8846,26.9326,26.8686,26.9326,382144.0
2015-12-03 15:40:00,33.68,33.68,33.63,33.65,693512.0,26.9326,26.9326,26.8926,26.9086,693512.0
2015-12-03 15:45:00,33.64,33.69,33.62,33.68,522783.0,26.9006,26.9406,26.8846,26.9326,522783.0
2015-12-03 15:50:00,33.69,33.69,33.64,33.68,1525923.0,26.9406,26.9406,26.9006,26.9326,1525923.0
2015-12-03 15:55:00,33.68,33.69,33.63,33.66,3008375.0,26.9326,26.9406,26.8926,26.9166,3008375.0
2015-12-04 09:30:00,33.37,33.46,33.37,33.41,2879292.0,26.6847,26.7566,26.6847,26.7167,2879292.0
2015-12-04 09:35:00,33.41,33.52,33.38,33.52,8068718.0,26.7167,26.8046,26.6927,26.8046,8068718.0
2015-12-04 09:40:00,33.52,33.58,33.51,33.58,1561257.0,26.8046,26.8526,26.7966,26.8526,1561257.0
2015-12-04 09:45:00,33.58,33.61,33.56,33.56,1509195.0,26.8526,26.8766,26.8366,26.8366,1509195.0
2015-12-04 09:50:00,33.57,33.6,33.55,33.59,493292.0,26.8446,26.8686,26.8286,26.8606,493292.0
2015-12-04 09:55:00,33.59,33.6,33.55,33.55,780455.0,26.8606,26.8686,26.8286,26.8286,780455.0
2015-12-04 10:00:00,33.56,33.6,33.55,33.59,1065073.0,26.8366,26.8686,26.8286,26.8606,1065073.0
2015-12-04 10:05:00,33.59,33.6,33.55,33.56,563002.0,26.8606,26.8686,26.8286,26.8366,563002.0
2015-12-04 10:10:00,33.56,33.63,33.56,33.62,1552747.0,26.8366,26.8926,26.8366,26.8846,1552747.0
2015-12-04 10:15:00,33.63,33.66,33.61,33.66,1968521.0,26.8926,26.9166,26.8766,26.9166,1968521.0
2015-12-04 10:20:00,33.66,33.73,33.65,33.72,2321310.0,26.9166,26.9725,26.9086,26.9645,2321310.0
2015-12-04 10:25:00,33.72,33.77,33.72,33.76,2440373.0,26.9645,27.0045,26.9645,26.9965,2440373.0
2015-12-04 10:30:00,33.76,33.77,33.73,33.76,1882718.0,26.9965,27.0045,26.9725,26.9965,1882718.0
2015-12-04 10:35:00,33.76,33.81,33.75,33.8,699879.0,26.9965,27.0365,26.9885,27.0285,699879.0
2015-12-04 10:40:00,33.8,33.81,33.74,33.75,897388.0,27.0285,27.0365,26.9805,26.9885,897388.0
2015-12-04 10:45:00,33.74,33.77,33.73,33.75,1058606.0,26.9805,27.0045,26.9725,26.9885,1058606.0
2015-12-04 10:50:00,33.76,33.78,33.74,33.77,1074899.0,26.9965,27.0125,26.9805,27.0045,1074899.0
2015-12-04 10:55:00,33.78,33.79,33.74,33.76,990251.0,27.0125,27.0205,26.9805,26.9965,990251.0
2015-12-04 11:00:00,33.76,33.79,33.75,33.77,1534292.0,26.9965,27.0205,26.9885,27.0045,1534292.0
2015-12-04 11:05:00,33.77,33.79,33.75,33.77,1475621.0,27.0045,27.0205,26.9885,27.0045,1475621.0
2015-12-04 11:10:00,33.77,33.82,33.74,33.77,1802699.0,27.0045,27.0445,26.9805,27.0045,1802699.0
2015-12-04 11:15:00,33.77,33.78,33.76,33.77,1107352.0,27.0045,27.0125,26.9965,27.0045,1107352.0
2015-12-04 11:20:00,33.77,33.8,33.74,33.79,885701.0,27.0045,27.0285,26.9805,27.0205,885701.0
2015-12-04 11:25:00,33.79,33.8,33.74,33.74,994663.0,27.0205,27.0285,26.9805,26.9805,994663.0
2015-12-04 11:30:00,33.74,33.78,33.74,33.78,1569239.0,26.9805,27.0125,26.9805,27.0125,1569239.0
2015-12-04 11:35:00,33.77,33.78,33.75,33.77,328604.0,27.0045,27.0125,26.9885,27.0045,328604.0
2015-12-04 11:40:00,33.76,33.77,33.69,33.7,879843.0,26.9965,27.0045,26.9406,26.9486,879843.0
2015-12-04 11:45:00,33.71,33.72,33.67,33.69,419029.0,26.9565,26.9645,26.9246,26.9406,419029.0
2015-12-04 11:50:00,33.69,33.7,33.66,33.66,282515.0,26.9406,26.9486,26.9166,26.9166,282515.0
2015-12-04 11:55:00,33.66,33.72,33.66,33.7,390100.0,26.9166,26.9645,26.9166,26.9486,390100.0
2015-12-04 12:00:00,33.7,33.71,33.65,33.66,492044.0,26.9486,26.9565,26.9086,26.9166,492044.0
2015-12-04 12:05:00,33.67,33.71,33.66,33.7,335520.0,26.9246,26.9565,26.9166,26.9486,335520.0
2015-12-04 12:10:00,33.7,33.74,33.7,33.73,460534.0,26.9486,26.9805,26.9486,26.9725,460534.0
2015-12-04 12:15:00,33.73,33.73,33.69,33.7,471862.0,26.9725,26.9725,26.9406,26.9486,471862.0
2015-12-04 12:20:00,33.7,33.72,33.69,33.7,203329.0,26.9486,26.9645,26.9406,26.9486,203329.0
2015-12-04 12:25:00,33.7,33.71,33.66,33.69,192714.0,26.9486,26.9565,26.9166,26.9406,192714.0
2015-12-04 12:30:00,33.69,33.76,33.67,33.76,599951.0,26.9406,26.9965,26.9246,26.9965,599951.0
2015-12-04 12:35:00,33.76,33.78,33.74,33.76,467684.0,26.9965,27.0125,26.9805,26.9965,467684.0
2015-12-04 12:40:00,33.76,33.81,33.76,33.77,677539.0,26.9965,27.0365,26.9965,27.0045,677539.0
2015-12-04 12:45:00,33.77,33.79,33.76,33.77,299991.0,27.0045,27.0205,26.9965,27.0045,299991.0
2015-12-04 12:50:00,33.77,33.81,33.77,33.8,537754.0,27.0045,27.0365,27.0045,27.0285,537754.0
2015-12-04 12:55:00,33.8,33.86,33.79,33.84,669505.0,27.0285,27.0765,27.0205,27.0605,669505.0
2015-12-04 13:00:00,33.84,33.89,33.84,33.87,886904.0,27.0605,27.1005,27.0605,27.0845,886904.0
2015-12-04 13:05:00,33.88,33.91,33.86,33.91,511540.0,27.0925,27.1165,27.0765,27.1165,511540.0
2015-12-04 13:10:00,33.9,33.92,33.86,33.9,607759.0,27.1085,27.1245,27.0765,27.1085,607759.0
2015-12-04 13:15:00,33.9,33.92,33.88,33.89,307622.0,27.1085,27.1245,27.0925,27.1005,307622.0
2015-12-04 13:20:00,33.9,33.92,33.89,33.91,532644.0,27.1085,27.1245,27.1005,27.1165,532644.0
2015-12-04 13:25:00,33.91,33.93,33.9,33.93,468535.0,27.1165,27.1325,27.1085,27.1325,468535.0
2015-12-04 13:30:00,33.93,33.94,33.9,33.91,336905.0,27.1325,27.1405,27.1085,27.1165,336905.0
2015-12-04 13:35:00,33.9,33.92,33.89,33.91,484790.0,27.1085,27.1245,27.1005,27.1165,484790.0
2015-12-04 13:40:00,33.9,33.91,33.88,33.91,146710.0,27.1085,27.1165,27.0925,27.1165,146710.0
2015-12-04 13:45:00,33.9,33.91,33.86,33.89,538162.0,27.1085,27.1165,27.0765,27.1005,538162.0
2015-12-04 13:50:00,33.89,33.91,33.88,33.91,211036.0,27.1005,27.1165,27.0925,27.1165,211036.0
2015-12-04 13:55:00,33.91,33.92,33.89,33.9,418563.0,27.1165,27.1245,27.1005,27.1085,418563.0
2015-12-04 14:00:00,33.9,33.91,33.88,33.91,250193.0,27.1085,27.1165,27.0925,27.1165,250193.0
2015-12-04 14:05:00,33.91,33.91,33.87,33.88,147929.0,27.1165,27.1165,27.0845,27.0925,147929.0
2015-12-04 14:10:00,33.88,33.89,33.87,33.89,171029.0,27.0925,27.1005,27.0845,27.1005,171029.0
2015-12-04 14:15:00,33.89,33.89,33.84,33.85,378154.0,27.1005,27.1005,27.0605,27.0685,378154.0
2015-12-04 14:20:00,33.84,33.86,33.83,33.84,186013.0,27.0605,27.0765,27.0525,27.0605,186013.0
2015-12-04 14:25:00,33.85,33.87,33.84,33.87,126370.0,27.0685,27.0845,27.0605,27.0845,126370.0
2015-12-04 14:30:00,33.87,33.89,33.85,33.88,221017.0,27.0845,27.1005,27.0685,27.0925,221017.0
2015-12-04 14:35:00,33.88,33.91,33.87,33.9,439382.0,27.0925,27.1165,27.0845,27.1085,439382.0
2015-12-04 14:40:00,33.9,33.92,33.88,33.91,333442.0,27.1085,27.1245,27.0925,27.1165,333442.0
2015-12-04 14:45:00,33.91,33.92,33.88,33.9,442087.0,27.1165,27.1245,27.0925,27.1085,442087.0
2015-12-04 14:50:00,33.9,33.93,33.9,33.92,193467.0,27.1085,27.1325,27.1085,27.1245,193467.0
2015-12-04 14:55:00,33.92,33.93,33.9,33.9,194403.0,27.1245,27.1325,27.1085,27.1085,194403.0
2015-12-04 15:00:00,33.91,33.92,33.88,33.89,445437.0,27.1165,27.1245,27.0925,27.1005,445437.0
2015-12-04 15:05:00,33.89,33.94,33.89,33.92,495897.0,27.1005,27.1405,27.1005,27.1245,495897.0
2015-12-04 15:10:00,33.92,33.93,33.91,33.92,250456.0,27.1245,27.1325,27.1165,27.1245,250456.0
2015-12-04 15:15:00,33.92,33.92,33.89,33.9,370148.0,27.1245,27.1245,27.1005,27.1085,370148.0
2015-12-04 15:20:00,33.9,33.91,33.85,33.86,320332.0,27.1085,27.1165,27.0685,27.0765,320332.0
2015-12-04 15:25:00,33.85,33.88,33.84,33.88,394186.0,27.0685,27.0925,27.0605,27.0925,394186.0
2015-12-04 15:30:00,33.88,33.88,33.83,33.85,528517.0,27.0925,27.0925,27.0525,27.0685,528517.0
2015-12-04 15:35:00,33.85,33.86,33.82,33.84,366539.0,27.0685,27.0765,27.0445,27.0605,366539.0
2015-12-04 15:40:00,33.84,33.87,33.83,33.86,750913.0,27.0605,27.0845,27.0525,27.0765,750913.0
2015-12-04 15:45:00,33.85,33.86,33.84,33.85,467887.0,27.0685,27.0765,27.0605,27.0685,467887.0
2015-12-04 15:50:00,33.84,33.87,33.84,33.87,1142540.0,27.0605,27.0845,27.0605,27.0845,1142540.0
2015-12-04 15:55:00,33.87,33.89,33.86,33.89,3340498.0,27.0845,27.1005,27.0765,27.1005,3340498.0
2015-12-07 09:30:00,33.56,33.58,33.51,33.55,1204064.0,26.8366,26.8526,26.7966,26.8286,1204064.0
2015-12-07 09:35:00,33.55,33.57,33.51,33.56,1399772.0,26.8286,26.8446,26.7966,26.8366,1399772.0
2015-12-07 09:40:00,33.56,33.56,33.5,33.54,1061021.0,26.8366,26.8366,26.7886,26.8206,1061021.0
2015-12-07 09:45:00,33.54,33.55,33.5,33.51,498024.0,26.8206,26.8286,26.7886,26.7966,498024.0
2015-12-07 09:50:00,33.51,33.53,33.48,33.51,627303.0,26.7966,26.8126,26.7726,26.7966,627303.0
2015-12-07 09:55:00,33.52,33.54,33.5,33.51,345564.0,26.8046,26.8206,26.7886,26.7966,345564.0
2015-12-07 10:00:00,33.51,33.52,33.45,33.48,765491.0,26.7966,26.8046,26.7486,26.7726,765491.0
2015-12-07 10:05:00,33.48,33.48,33.45,33.46,431088.0,26.7726,26.7726,26.7486,26.7566,431088.0
2015-12-07 10:10:00,33.46,33.48,33.45,33.47,451561.0,26.7566,26.7726,26.7486,26.7646,451561.0
2015-12-07 10:15:00,33.47,33.48,33.46,33.47,322474.0,26.7646,26.7726,26.7566,26.7646,322474.0
2015-12-07 10:20:00,33.47,33.47,33.42,33.45,388058.0,26.7646,26.7646,26.7246,26.7486,388058.0
2015-12-07 10:25:00,33.45,33.46,33.4,33.41,379450.0,26.7486,26.7566,26.7087,26.7167,379450.0
2015-12-07 10:30:00,33.41,33.42,33.37,33.38,346466.0,26.7167,26.7246,26.6847,26.6927,346466.0
2015-12-07 10:35:00,33.39,33.4,33.37,33.39,575517.0,26.7007,26.7087,26.6847,26.7007,575517.0
2015-12-07 10:40:00,33.39,33.39,33.35,33.36,566044.0,26.7007,26.7007,26.6687,26.6767,566044.0
2015-12-07 10:45:00,33.36,33.36,33.31,33.32,533605.0,26.6767,26.6767,26.6367,26.6447,533605.0
2015-12-07 10:50:00,33.33,33.35,33.3,33.34,1172682.0,26.6527,26.6687,26.6287,26.6607,1172682.0
2015-12-07 10:55:00,33.33,33.35,33.31,33.35,384497.0,26.6527,26.6687,26.6367,26.6687,384497.0
2015-12-07 11:00:00,33.35,33.35,33.3,33.3,951830.0,26.6687,26.6687,26.6287,26.6287,951830.0
2015-12-07 11:05:00,33.3,33.34,33.28,33.33,623911.0,26.6287,26.6607,26.6127,26.6527,623911.0
2015-12-07 11:10:00,33.33,33.34,33.31,33.33,551553.0,26.6527,26.6607,26.6367,26.6527,551553.0
2015-12-07 11:15:00,33.32,33.35,33.31,33.34,462406.0,26.6447,26.6687,26.6367,26.6607,462406.0
2015-12-07 11:20:00,33.34,33.35,33.29,33.3,436483.0,26.6607,26.6687,26.6207,26.6287,436483.0
2015-12-07 11:25:00,33.29,33.31,33.25,33.27,816335.0,26.6207,26.6367,26.5887,26.6047,816335.0
2015-12-07 11:30:00,33.26,33.31,33.26,33.31,602938.0,26.5967,26.6367,26.5967,26.6367,602938.0
2015-12-07 11:35:00,33.31,33.37,33.3,33.36,549829.0,26.6367,26.6847,26.6287,26.6767,549829.0
2015-12-07 11:40:00,33.35,33.38,33.34,33.35,163375.0,26.6687,26.6927,26.6607,26.6687,163375.0
2015-12-07 11:45:00,33.34,33.35,33.3,33.33,456904.0,26.6607,26.6687,26.6287,26.6527,456904.0
2015-12-07 11:50:00,33.34,33.39,33.33,33.37,360160.0,26.6607,26.7007,26.6527,26.6847,360160.0
2015-12-07 11:55:00,33.38,33.41,33.37,33.38,296009.0,26.6927,26.7167,26.6847,26.6927,296009.0
2015-12-07 12:00:00,33.38,33.39,33.35,33.37,297571.0,26.6927,26.7007,26.6687,26.6847,297571.0
2015-12-07 12:05:00,33.36,33.37,33.33,33.34,255401.0,26.6767,26.6847,26.6527,26.6607,255401.0
2015-12-07 12:10:00,33.34,33.37,33.33,33.36,388111.0,26.6607,26.6847,26.6527,26.6767,388111.0
2015-12-07 12:15:00,33.36,33.37,33.34,33.35,235111.0,26.6767,26.6847,26.6607,26.6687,235111.0
2015-12-07 12:20:00,33.35,33.36,33.31,33.33,256835.0,26.6687,26.6767,26.6367,26.6527,256835.0
2015-12-07 12:25:00,33.33,33.34,33.31,33.32,210151.0,26.6527,26.6607,26.6367,26.6447,210151.0
2015-12-07 12:30:00,33.32,33.32,33.29,33.3,270601.0,26.6447,26.6447,26.6207,26.6287,270601.0
2015-12-07 12:35:00,33.3,33.31,33.29,33.3,152147.0,26.6287,26.6367,26.6207,26.6287,152147.0
2015-12-07 12:40:00,33.31,33.31,33.27,33.27,139664.0,26.6367,26.6367,26.6047,26.6047,139664.0
2015-12-07 12:45:00,33.28,33.31,33.27,33.29,254929.0,26.6127,26.6367,26.6047,26.6207,254929.0
2015-12-07 12:50:00,33.29,33.31,33.26,33.27,263115.0,26.6207,26.6367,26.5967,26.6047,263115.0
2015-12-07 12:55:00,33.27,33.28,33.25,33.27,184099.0,26.6047,26.6127,26.5887,26.6047,184099.0
2015-12-07 13:00:00,33.27,33.28,33.24,33.24,278448.0,26.6047,26.6127,26.5807,26.5807,278448.0
2015-12-07 13:05:00,33.25,33.31,33.24,33.3,344583.0,26.5887,26.6367,26.5807,26.6287,344583.0
2015-12-07 13:10:00,33.3,33.32,33.24,33.25,366637.0,26.6287,26.6447,26.5807,26.5887,366637.0
2015-12-07 13:15:00,33.26,33.3,33.25,33.29,279774.0,26.5967,26.6287,26.5887,26.6207,279774.0
2015-12-07 13:20:00,33.29,33.3,33.27,33.29,237250.0,26.6207,26.6287,26.6047,26.6207,237250.0
2015-12-07 13:25:00,33.28,33.32,33.27,33.3,307512.0,26.6127,26.6447,26.6047,26.6287,307512.0
2015-12-07 13:30:00,33.29,33.31,33.27,33.27,250627.0,26.6207,26.6367,26.6047,26.6047,250627.0
2015-12-07 13:35:00,33.28,33.3,33.27,33.28,162895.0,26.6127,26.6287,26.6047,26.6127,162895.0
2015-12-07 13:40:00,33.28,33.29,33.24,33.25,241453.0,26.6127,26.6207,26.5807,26.5887,241453.0
2015-12-07 13:45:00,33.25,33.26,33.23,33.24,274484.0,26.5887,26.5967,26.5727,26.5807,274484.0
2015-12-07 13:50:00,33.24,33.28,33.23,33.26,236497.0,26.5807,26.6127,26.5727,26.5967,236497.0
2015-12-07 13:55:00,33.25,33.3,33.24,33.3,169320.0,26.5887,26.6287,26.5807,26.6287,169320.0
2015-12-07 14:00:00,33.3,33.32,33.28,33.3,207644.0,26.6287,26.6447,26.6127,26.6287,207644.0
2015-12-07 14:05:00,33.3,33.33,33.3,33.31,268083.0,26.6287,26.6527,26.6287,26.6367,268083.0
2015-12-07 14:10:00,33.31,33.32,33.29,33.3,133097.0,26.6367,26.6447,26.6207,26.6287,133097.0
2015-12-07 14:15:00,33.3,33.3,33.27,33.27,90929.0,26.6287,26.6287,26.6047,26.6047,90929.0
2015-12-07 14:20:00,33.28,33.29,33.26,33.26,565097.0,26.6127,26.6207,26.5967,26.5967,565097.0
2015-12-07 14:25:00,33.26,33.3,33.26,33.29,227115.0,26.5967,26.6287,26.5967,26.6207,227115.0
2015-12-07 14:30:00,33.29,33.31,33.25,33.26,274972.0,26.6207,26.6367,26.5887,26.5967,274972.0
2015-12-07 14:35:00,33.26,33.29,33.26,33.29,211275.0,26.5967,26.6207,26.5967,26.6207,211275.0
2015-12-07 14:40:00,33.28,33.29,33.25,33.26,303354.0,26.6127,26.6207,26.5887,26.5967,303354.0
2015-12-07 14:45:00,33.26,33.29,33.25,33.29,183678.0,26.5967,26.6207,26.5887,26.6207,183678.0
2015-12-07 14:50:00,33.29,33.31,33.27,33.31,292551.0,26.6207,26.6367,26.6047,26.6367,292551.0
2015-12-07 14:55:00,33.31,33.32,33.28,33.29,188089.0,26.6367,26.6447,26.6127,26.6207,188089.0
2015-12-07 15:00:00,33.29,33.29,33.26,33.27,374824.0,26.6207,26.6207,26.5967,26.6047,374824.0
2015-12-07 15:05:00,33.27,33.31,33.26,33.3,444219.0,26.6047,26.6367,26.5967,26.6287,444219.0
2015-12-07 15:10:00,33.3,33.31,33.27,33.28,317367.0,26.6287,26.6367,26.6047,26.6127,317367.0
2015-12-07 15:15:00,33.28,33.32,33.27,33.32,373373.0,26.6127,26.6447,26.6047,26.6447,373373.0
2015-12-07 15:20:00,33.32,33.34,33.31,33.34,233934.0,26.6447,26.6607,26.6367,26.6607,233934.0
2015-12-07 15:25:00,33.34,33.34,33.3,33.32,538042.0,26.6607,26.6607,26.6287,26.6447,538042.0
2015-12-07 15:30:00,33.33,33.35,33.32,33.33,515703.0,26.6527,26.6687,26.6447,26.6527,515703.0
2015-12-07 15:35:00,33.33,33.34,33.31,33.33,270259.0,26.6527,26.6607,26.6367,26.6527,270259.0
2015-12-07 15:40:00,33.33,33.37,33.32,33.36,521287.0,26.6527,26.6847,26.6447,26.6767,521287.0
2015-12-07 15:45:00,33.36,33.38,33.35,33.38,402387.0,26.6767,26.6927,26.6687,26.6927,402387.0
2015-12-07 15:50:00,33.38,33.38,33.33,33.36,1429451.0,26.6927,26.6927,26.6527,26.6767,1429451.0
2015-12-07 15:55:00,33.36,33.37,33.3,33.33,3319149.0,26.6767,26.6847,26.6287,26.6527,3319149.0
2015-12-08 09:30:00,32.64,32.69,32.57,32.58,2424442.0,26.1009,26.1409,26.0449,26.0529,2424442.0
2015-12-08 09:35:00,32.58,32.61,32.56,32.59,3284766.0,26.0529,26.0769,26.0369,26.0609,3284766.0
2015-12-08 09:40:00,32.6,32.68,32.57,32.68,4211356.0,26.0689,26.1329,26.0449,26.1329,4211356.0
2015-12-08 09:45:00,32.68,32.76,32.66,32.75,1422919.0,26.1329,26.1969,26.1169,26.1889,1422919.0
2015-12-08 09:50:00,32.75,32.75,32.67,32.7,1005216.0,26.1889,26.1889,26.1249,26.1489,1005216.0
2015-12-08 09:55:00,32.7,32.71,32.64,32.65,745933.0,26.1489,26.1569,26.1009,26.1089,745933.0
2015-12-08 10:00:00,32.64,32.72,32.64,32.68,787094.0,26.1009,26.1649,26.1009,26.1329,787094.0
2015-12-08 10:05:00,32.69,32.74,32.67,32.72,550119.0,26.1409,26.1809,26.1249,26.1649,550119.0
2015-12-08 10:10:00,32.72,32.74,32.7,32.73,398850.0,26.1649,26.1809,26.1489,26.1729,398850.0
2015-12-08 10:15:00,32.73,32.74,32.68,32.69,1012462.0,26.1729,26.1809,26.1329,26.1409,1012462.0
2015-12-08 10:20:00,32.69,32.69,32.65,32.65,1388068.0,26.1409,26.1409,26.1089,26.1089,1388068.0
2015-12-08 10:25:00,32.65,32.66,32.63,32.65,1435107.0,26.1089,26.1169,26.0929,26.1089,1435107.0
2015-12-08 10:30:00,32.65,32.7,32.62,32.7,573497.0,26.1089,26.1489,26.0849,26.1489,573497.0
2015-12-08 10:35:00,32.7,32.72,32.68,32.69,316684.0,26.1489,26.1649,26.1329,26.1409,316684.0
2015-12-08 10:40:00,32.7,32.76,32.69,32.75,450333.0,26.1489,26.1969,26.1409,26.1889,450333.0
2015-12-08 10:45:00,32.75,32.78,32.74,32.77,626638.0,26.1889,26.2129,26.1809,26.2049,626638.0
2015-12-08 10:50:00,32.77,32.81,32.75,32.79,817304.0,26.2049,26.2369,26.1889,26.2209,817304.0
2015-12-08 10:55:00,32.79,32.81,32.76,32.81,407567.0,26.2209,26.2369,26.1969,26.2369,407567.0
2015-12-08 11:00:00,32.8,32.9,32.8,32.89,572136.0,26.2289,26.3088,26.2289,26.3008,572136.0
2015-12-08 11:05:00,32.9,32.91,32.86,32.88,717766.0,26.3088,26.3168,26.2768,26.2928,717766.0
2015-12-08 11:10:00,32.88,32.89,32.85,32.87,909477.0,26.2928,26.3008,26.2688,26.2848,909477.0
2015-12-08 11:15:00,32.87,32.89,32.83,32.89,708205.0,26.2848,26.3008,26.2528,26.3008,708205.0
2015-12-08 11:20:00,32.89,32.92,32.87,32.88,1166363.0,26.3008,26.3248,26.2848,26.2928,1166363.0
2015-12-08 11:25:00,32.88,32.89,32.84,32.84,296808.0,26.2928,26.3008,26.2608,26.2608,296808.0
2015-12-08 11:30:00,32.84,32.87,32.84,32.84,307021.0,26.2608,26.2848,26.2608,26.2608,307021.0
2015-12-08 11:35:00,32.85,32.85,32.81,32.81,977175.0,26.2688,26.2688,26.2369,26.2369,977175.0
2015-12-08 11:40:00,32.82,32.83,32.8,32.83,794933.0,26.2449,26.2528,26.2289,26.2528,794933.0
2015-12-08 11:45:00,32.83,32.83,32.8,32.8,466014.0,26.2528,26.2528,26.2289,26.2289,466014.0
2015-12-08 11:50:00,32.8,32.84,32.79,32.83,647562.0,26.2289,26.2608,26.2209,26.2528,647562.0
2015-12-08 11:55:00,32.83,32.85,32.82,32.84,456680.0,26.2528,26.2688,26.2449,26.2608,456680.0
2015-12-08 12:00:00,32.84,32.86,32.82,32.82,378399.0,26.2608,26.2768,26.2449,26.2449,378399.0
2015-12-08 12:05:00,32.81,32.85,32.81,32.84,398310.0,26.2369,26.2688,26.2369,26.2608,398310.0
2015-12-08 12:10:00,32.84,32.85,32.81,32.82,336572.0,26.2608,26.2688,26.2369,26.2449,336572.0
2015-12-08 12:15:00,32.81,32.83,32.79,32.81,447753.0,26.2369,26.2528,26.2209,26.2369,447753.0
2015-12-08 12:20:00,32.82,32.84,32.8,32.84,313830.0,26.2449,26.2608,26.2289,26.2608,313830.0
2015-12-08 12:25:00,32.83,32.86,32.83,32.84,372039.0,26.2528,26.2768,26.2528,26.2608,372039.0
2015-12-08 12:30:00,32.84,32.85,32.8,32.82,243582.0,26.2608,26.2688,26.2289,26.2449,243582.0
2015-12-08 12:35:00,32.82,32.83,32.81,32.82,384791.0,26.2449,26.2528,26.2369,26.2449,384791.0
2015-12-08 12:40:00,32.82,32.84,32.81,32.83,340336.0,26.2449,26.2608,26.2369,26.2528,340336.0
2015-12-08 12:45:00,32.83,32.83,32.78,32.8,212211.0,26.2528,26.2528,26.2129,26.2289,212211.0
2015-12-08 12:50:00,32.8,32.83,32.8,32.82,261212.0,26.2289,26.2528,26.2289,26.2449,261212.0
2015-12-08 12:55:00,32.82,32.85,32.81,32.85,724017.0,26.2449,26.2688,26.2369,26.2688,724017.0
2015-12-08 13:00:00,32.85,32.87,32.83,32.86,793873.0,26.2688,26.2848,26.2528,26.2768,793873.0
2015-12-08 13:05:00,32.86,32.87,32.83,32.84,510152.0,26.2768,26.2848,26.2528,26.2608,510152.0
2015-12-08 13:10:00,32.84,32.86,32.82,32.84,417609.0,26.2608,26.2768,26.2449,26.2608,417609.0
2015-12-08 13:15:00,32.84,32.84,32.78,32.79,410308.0,26.2608,26.2608,26.2129,26.2209,410308.0
2015-12-08 13:20:00,32.79,32.81,32.76,32.76,390779.0,26.2209,26.2369,26.1969,26.1969,390779.0
2015-12-08 13:25:00,32.77,32.81,32.76,32.8,356919.0,26.2049,26.2369,26.1969,26.2289,356919.0
2015-12-08 13:30:00,32.8,32.84,32.79,32.82,632075.0,26.2289,26.2608,26.2209,26.2449,632075.0
2015-12-08 13:35:00,32.83,32.84,32.82,32.83,314862.0,26.2528,26.2608,26.2449,26.2528,314862.0
2015-12-08 13:40:00,32.83,32.84,32.81,32.84,315180.0,26.2528,26.2608,26.2369,26.2608,315180.0
2015-12-08 13:45:00,32.83,32.84,32.8,32.83,348588.0,26.2528,26.2608,26.2289,26.2528,348588.0
2015-12-08 13:50:00,32.83,32.85,32.81,32.85,503363.0,26.2528,26.2688,26.2369,26.2688,503363.0
2015-12-08 13:55:00,32.85,32.86,32.83,32.85,391583.0,26.2688,26.2768,26.2528,26.2688,391583.0
2015-12-08 14:00:00,32.84,32.88,32.84,32.88,199693.0,26.2608,26.2928,26.2608,26.2928,199693.0
2015-12-08 14:05:00,32.88,32.89,32.85,32.88,247561.0,26.2928,26.3008,26.2688,26.2928,247561.0
2015-12-08 14:10:00,32.88,32.9,32.87,32.87,393552.0,26.2928,26.3088,26.2848,26.2848,393552.0
2015-12-08 14:15:00,32.88,32.91,32.87,32.9,993874.0,26.2928,26.3168,26.2848,26.3088,993874.0
2015-12-08 14:20:00,32.89,32.9,32.87,32.88,707696.0,26.3008,26.3088,26.2848,26.2928,707696.0
2015-12-08 14:25:00,32.87,32.88,32.84,32.84,493182.0,26.2848,26.2928,26.2608,26.2608,493182.0
2015-12-08 14:30:00,32.84,32.86,32.82,32.83,272822.0,26.2608,26.2768,26.2449,26.2528,272822.0
2015-12-08 14:35:00,32.83,32.87,32.82,32.86,442248.0,26.2528,26.2848,26.2449,26.2768,442248.0
2015-12-08 14:40:00,32.86,32.86,32.83,32.85,258645.0,26.2768,26.2768,26.2528,26.2688,258645.0
2015-12-08 14:45:00,32.85,32.88,32.85,32.86,280979.0,26.2688,26.2928,26.2688,26.2768,280979.0
2015-12-08 14:50:00,32.86,32.87,32.85,32.87,243072.0,26.2768,26.2848,26.2688,26.2848,243072.0
2015-12-08 14:55:00,32.86,32.87,32.82,32.82,320630.0,26.2768,26.2848,26.2449,26.2449,320630.0
2015-12-08 15:00:00,32.82,32.82,32.78,32.8,415044.0,26.2449,26.2449,26.2129,26.2289,415044.0
2015-12-08 15:05:00,32.8,32.83,32.79,32.83,421504.0,26.2289,26.2528,26.2209,26.2528,421504.0
2015-12-08 15:10:00,32.83,32.83,32.79,32.8,928663.0,26.2528,26.2528,26.2209,26.2289,928663.0
2015-12-08 15:15:00,32.79,32.8,32.77,32.78,336457.0,26.2209,26.2289,26.2049,26.2129,336457.0
2015-12-08 15:20:00,32.78,32.82,32.77,32.82,480681.0,26.2129,26.2449,26.2049,26.2449,480681.0
2015-12-08 15:25:00,32.82,32.82,32.78,32.8,457579.0,26.2449,26.2449,26.2129,26.2289,457579.0
2015-12-08 15:30:00,32.8,32.94,32.78,32.91,2475801.0,26.2289,26.3408,26.2129,26.3168,2475801.0
2015-12-08 15:35:00,32.9,32.92,32.88,32.9,1989439.0,26.3088,26.3248,26.2928,26.3088,1989439.0
2015-12-08 15:40:00,32.91,32.92,32.86,32.92,2626267.0,26.3168,26.3248,26.2768,26.3248,2626267.0
2015-12-08 15:45:00,32.91,32.96,32.91,32.95,2179510.0,26.3168,26.3568,26.3168,26.3488,2179510.0
2015-12-08 15:50:00,32.95,32.98,32.94,32.96,2990615.0,26.3488,26.3728,26.3408,26.3568,2990615.0
2015-12-08 15:55:00,32.96,32.98,32.94,32.94,4459270.0,26.3568,26.3728,26.3408,26.3408,4459270.0
2015-12-09 09:30:00,32.85,32.9,32.82,32.86,1863844.0,26.2688,26.3088,26.2449,26.2768,1863844.0
2015-12-09 09:35:00,32.86,32.98,32.86,32.97,1979051.0,26.2768,26.3728,26.2768,26.3648,1979051.0
2015-12-09 09:40:00,32.97,33.01,32.96,32.96,1232623.0,26.3648,26.3968,26.3568,26.3568,1232623.0
2015-12-09 09:45:00,32.95,33.03,32.95,33.02,539128.0,26.3488,26.4128,26.3488,26.4048,539128.0
2015-12-09 09:50:00,33.03,33.04,32.99,33.0,769015.0,26.4128,26.4208,26.3808,26.3888,769015.0
2015-12-09 09:55:00,32.99,33.03,32.99,33.02,591014.0,26.3808,26.4128,26.3808,26.4048,591014.0
2015-12-09 10:00:00,33.0,33.02,32.98,33.01,548938.0,26.3888,26.4048,26.3728,26.3968,548938.0
2015-12-09 10:05:00,33.01,33.06,33.0,33.05,715013.0,26.3968,26.4368,26.3888,26.4288,715013.0
2015-12-09 10:10:00,33.05,33.09,33.05,33.07,1044936.0,26.4288,26.4608,26.4288,26.4448,1044936.0
2015-12-09 10:15:00,33.08,33.1,33.05,33.09,882372.0,26.4528,26.4688,26.4288,26.4608,882372.0
2015-12-09 10:20:00,33.08,33.1,33.05,33.06,869573.0,26.4528,26.4688,26.4288,26.4368,869573.0
2015-12-09 10:25:00,33.07,33.08,33.03,33.04,355583.0,26.4448,26.4528,26.4128,26.4208,355583.0
2015-12-09 10:30:00,33.04,33.17,33.03,33.17,1286476.0,26.4208,26.5247,26.4128,26.5247,1286476.0
2015-12-09 10:35:00,33.16,33.19,33.12,33.13,632202.0,26.5167,26.5407,26.4847,26.4927,632202.0
2015-12-09 10:40:00,33.14,33.15,33.12,33.14,373540.0,26.5007,26.5087,26.4847,26.5007,373540.0
2015-12-09 10:45:00,33.14,33.17,33.09,33.09,361107.0,26.5007,26.5247,26.4608,26.4608,361107.0
2015-12-09 10:50:00,33.09,33.1,33.07,33.07,471338.0,26.4608,26.4688,26.4448,26.4448,471338.0
2015-12-09 10:55:00,33.07,33.09,33.06,33.08,307892.0,26.4448,26.4608,26.4368,26.4528,307892.0
2015-12-09 11:00:00,33.08,33.09,33.03,33.04,574745.0,26.4528,26.4608,26.4128,26.4208,574745.0
2015-12-09 11:05:00,33.04,33.08,33.02,33.02,378477.0,26.4208,26.4528,26.4048,26.4048,378477.0
2015-12-09 11:10:00,33.02,33.06,33.02,33.05,1038661.0,26.4048,26.4368,26.4048,26.4288,1038661.0
2015-12-09 11:15:00,33.05,33.06,32.97,32.98,1135830.0,26.4288,26.4368,26.3648,26.3728,1135830.0
2015-12-09 11:20:00,32.98,32.99,32.97,32.97,463464.0,26.3728,26.3808,26.3648,26.3648,463464.0
2015-12-09 11:25:00,32.97,32.98,32.93,32.95,834442.0,26.3648,26.3728,26.3328,26.3488,834442.0
2015-12-09 11:30:00,32.95,32.97,32.93,32.93,892208.0,26.3488,26.3648,26.3328,26.3328,892208.0
2015-12-09 11:35:00,32.93,32.94,32.9,32.93,405486.0,26.3328,26.3408,26.3088,26.3328,405486.0
2015-12-09 11:40:00,32.93,32.95,32.85,32.86,552346.0,26.3328,26.3488,26.2688,26.2768,552346.0
2015-12-09 11:45:00,32.86,32.86,32.8,32.84,698110.0,26.2768,26.2768,26.2289,26.2608,698110.0
2015-12-09 11:50:00,32.84,32.9,32.83,32.89,406145.0,26.2608,26.3088,26.2528,26.3008,406145.0
2015-12-09 11:55:00,32.89,32.9,32.86,32.87,387246.0,26.3008,26.3088,26.2768,26.2848,387246.0
2015-12-09 12:00:00,32.87,32.92,32.85,32.85,635709.0,26.2848,26.3248,26.2688,26.2688,635709.0
2015-12-09 12:05:00,32.86,32.9,32.86,32.9,312603.0,26.2768,26.3088,26.2768,26.3088,312603.0
2015-12-09 12:10:00,32.9,32.9,32.83,32.85,297117.0,26.3088,26.3088,26.2528,26.2688,297117.0
2015-12-09 12:15:00,32.84,32.87,32.79,32.79,713595.0,26.2608,26.2848,26.2209,26.2209,713595.0
2015-12-09 12:20:00,32.8,32.8,32.75,32.79,943523.0,26.2289,26.2289,26.1889,26.2209,943523.0
2015-12-09 12:25:00,32.79,32.79,32.73,32.76,1048022.0,26.2209,26.2209,26.1729,26.1969,1048022.0
2015-12-09 12:30:00,32.76,32.77,32.71,32.75,1056713.0,26.1969,26.2049,26.1569,26.1889,1056713.0
2015-12-09 12:35:00,32.74,32.75,32.68,32.69,1266370.0,26.1809,26.1889,26.1329,26.1409,1266370.0
2015-12-09 12:40:00,32.7,32.72,32.66,32.72,869771.0,26.1489,26.1649,26.1169,26.1649,869771.0
2015-12-09 12:45:00,32.72,32.75,32.7,32.74,475875.0,26.1649,26.1889,26.1489,26.1809,475875.0
2015-12-09 12:50:00,32.74,32.77,32.71,32.73,848673.0,26.1809,26.2049,26.1569,26.1729,848673.0
2015-12-09 12:55:00,32.73,32.74,32.69,32.71,864507.0,26.1729,26.1809,26.1409,26.1569,864507.0
2015-12-09 13:00:00,32.71,32.8,32.7,32.77,619524.0,26.1569,26.2289,26.1489,26.2049,619524.0
2015-12-09 13:05:00,32.77,32.78,32.69,32.76,786050.0,26.2049,26.2129,26.1409,26.1969,786050.0
2015-12-09 13:10:00,32.75,32.79,32.73,32.78,626089.0,26.1889,26.2209,26.1729,26.2129,626089.0
2015-12-09 13:15:00,32.79,32.79,32.74,32.74,334600.0,26.2209,26.2209,26.1809,26.1809,334600.0
2015-12-09 13:20:00,32.75,32.76,32.71,32.75,403568.0,26.1889,26.1969,26.1569,26.1889,403568.0
2015-12-09 13:25:00,32.76,32.76,32.67,32.7,709121.0,26.1969,26.1969,26.1249,26.1489,709121.0
2015-12-09 13:30:00,32.7,32.73,32.66,32.73,239711.0,26.1489,26.1729,26.1169,26.1729,239711.0
2015-12-09 13:35:00,32.73,32.74,32.69,32.72,638165.0,26.1729,26.1809,26.1409,26.1649,638165.0
2015-12-09 13:40:00,32.72,32.74,32.68,32.68,531927.0,26.1649,26.1809,26.1329,26.1329,531927.0
2015-12-09 13:45:00,32.68,32.72,32.66,32.71,251891.0,26.1329,26.1649,26.1169,26.1569,251891.0
2015-12-09 13:50:00,32.71,32.75,32.71,32.73,308011.0,26.1569,26.1889,26.1569,26.1729,308011.0
2015-12-09 13:55:00,32.74,32.75,32.65,32.65,463950.0,26.1809,26.1889,26.1089,26.1089,463950.0
2015-12-09 14:00:00,32.65,32.67,32.62,32.62,396625.0,26.1089,26.1249,26.0849,26.0849,396625.0
2015-12-09 14:05:00,32.62,32.65,32.61,32.62,469545.0,26.0849,26.1089,26.0769,26.0849,469545.0
2015-12-09 14:10:00,32.62,32.66,32.6,32.64,442950.0,26.0849,26.1169,26.0689,26.1009,442950.0
2015-12-09 14:15:00,32.65,32.66,32.63,32.64,273557.0,26.1089,26.1169,26.0929,26.1009,273557.0
2015-12-09 14:20:00,32.65,32.65,32.61,32.64,341322.0,26.1089,26.1089,26.0769,26.1009,341322.0
2015-12-09 14:25:00,32.64,32.67,32.63,32.66,336288.0,26.1009,26.1249,26.0929,26.1169,336288.0
2015-12-09 14:30:00,32.66,32.71,32.65,32.69,249244.0,26.1169,26.1569,26.1089,26.1409,249244.0
2015-12-09 14:35:00,32.69,32.73,32.68,32.72,815367.0,26.1409,26.1729,26.1329,26.1649,815367.0
2015-12-09 14:40:00,32.71,32.72,32.68,32.7,552794.0,26.1569,26.1649,26.1329,26.1489,552794.0
2015-12-09 14:45:00,32.7,32.71,32.68,32.7,378834.0,26.1489,26.1569,26.1329,26.1489,378834.0
2015-12-09 14:50:00,32.7,32.71,32.68,32.69,121631.0,26.1489,26.1569,26.1329,26.1409,121631.0
2015-12-09 14:55:00,32.7,32.71,32.68,32.7,246253.0,26.1489,26.1569,26.1329,26.1489,246253.0
2015-12-09 15:00:00,32.69,32.74,32.68,32.73,319180.0,26.1409,26.1809,26.1329,26.1729,319180.0
2015-12-09 15:05:00,32.73,32.73,32.7,32.71,159530.0,26.1729,26.1729,26.1489,26.1569,159530.0
2015-12-09 15:10:00,32.71,32.74,32.7,32.72,405758.0,26.1569,26.1809,26.1489,26.1649,405758.0
2015-12-09 15:15:00,32.72,32.72,32.69,32.7,566800.0,26.1649,26.1649,26.1409,26.1489,566800.0
2015-12-09 15:20:00,32.7,32.78,32.7,32.77,895104.0,26.1489,26.2129,26.1489,26.2049,895104.0
2015-12-09 15:25:00,32.77,32.79,32.75,32.77,666983.0,26.2049,26.2209,26.1889,26.2049,666983.0
2015-12-09 15:30:00,32.77,32.84,32.76,32.83,1527571.0,26.2049,26.2608,26.1969,26.2528,1527571.0
2015-12-09 15:35:00,32.82,32.86,32.8,32.81,645988.0,26.2449,26.2768,26.2289,26.2369,645988.0
2015-12-09 15:40:00,32.8,32.82,32.76,32.77,577588.0,26.2289,26.2449,26.1969,26.2049,577588.0
2015-12-09 15:45:00,32.76,32.77,32.71,32.72,1107721.0,26.1969,26.2049,26.1569,26.1649,1107721.0
2015-12-09 15:50:00,32.72,32.74,32.71,32.73,843924.0,26.1649,26.1809,26.1569,26.1729,843924.0
2015-12-09 15:55:00,32.73,32.74,32.66,32.7,8096326.0,26.1729,26.1809,26.1169,26.1489,8096326.0
2015-12-10 09:30:00,32.59,32.63,32.57,32.59,1722033.0,26.0609,26.0929,26.0449,26.0609,1722033.0
2015-12-10 09:35:00,32.59,32.64,32.58,32.61,1389443.0,26.0609,26.1009,26.0529,26.0769,1389443.0
2015-12-10 09:40:00,32.62,32.67,32.62,32.67,1483199.0,26.0849,26.1249,26.0849,26.1249,1483199.0
2015-12-10 09:45:00,32.67,32.7,32.65,32.68,2041625.0,26.1249,26.1489,26.1089,26.1329,2041625.0
2015-12-10 09:50:00,32.67,32.69,32.61,32.63,357507.0,26.1249,26.1409,26.0769,26.0929,357507.0
2015-12-10 09:55:00,32.62,32.64,32.59,32.63,298777.0,26.0849,26.1009,26.0609,26.0929,298777.0
2015-12-10 10:00:00,32.63,32.66,32.61,32.61,407281.0,26.0929,26.1169,26.0769,26.0769,407281.0
2015-12-10 10:05:00,32.62,32.64,32.59,32.6,509403.0,26.0849,26.1009,26.0609,26.0689,509403.0
2015-12-10 10:10:00,32.6,32.62,32.56,32.58,1355325.0,26.0689,26.0849,26.0369,26.0529,1355325.0
2015-12-10 10:15:00,32.58,32.63,32.56,32.6,786164.0,26.0529,26.0929,26.0369,26.0689,786164.0
2015-12-10 10:20:00,32.61,32.64,32.6,32.62,670863.0,26.0769,26.1009,26.0689,26.0849,670863.0
2015-12-10 10:25:00,32.62,32.64,32.61,32.62,263011.0,26.0849,26.1009,26.0769,26.0849,263011.0
2015-12-10 10:30:00,32.62,32.63,32.61,32.62,701260.0,26.0849,26.0929,26.0769,26.0849,701260.0
2015-12-10 10:35:00,32.62,32.69,32.62,32.69,662441.0,26.0849,26.1409,26.0849,26.1409,662441.0
2015-12-10 10:40:00,32.68,32.71,32.67,32.7,532967.0,26.1329,26.1569,26.1249,26.1489,532967.0
2015-12-10 10:45:00,32.71,32.72,32.66,32.67,719552.0,26.1569,26.1649,26.1169,26.1249,719552.0
2015-12-10 10:50:00,32.66,32.68,32.64,32.65,347127.0,26.1169,26.1329,26.1009,26.1089,347127.0
2015-12-10 10:55:00,32.65,32.66,32.62,32.62,282609.0,26.1089,26.1169,26.0849,26.0849,282609.0
2015-12-10 11:00:00,32.62,32.63,32.6,32.62,413691.0,26.0849,26.0929,26.0689,26.0849,413691.0
2015-12-10 11:05:00,32.62,32.62,32.55,32.55,432053.0,26.0849,26.0849,26.0289,26.0289,432053.0
2015-12-10 11:10:00,32.55,32.58,32.54,32.56,724839.0,26.0289,26.0529,26.0209,26.0369,724839.0
2015-12-10 11:15:00,32.56,32.6,32.55,32.59,605494.0,26.0369,26.0689,26.0289,26.0609,605494.0
2015-12-10 11:20:00,32.59,32.61,32.58,32.59,326977.0,26.0609,26.0769,26.0529,26.0609,326977.0
2015-12-10 11:25:00,32.6,32.61,32.58,32.59,768016.0,26.0689,26.0769,26.0529,26.0609,768016.0
2015-12-10 11:30:00,32.58,32.59,32.56,32.57,780920.0,26.0529,26.0609,26.0369,26.0449,780920.0
2015-12-10 11:35:00,32.57,32.62,32.57,32.61,391233.0,26.0449,26.0849,26.0449,26.0769,391233.0
2015-12-10 11:40:00,32.62,32.63,32.58,32.58,428813.0,26.0849,26.0929,26.0529,26.0529,428813.0
2015-12-10 11:45:00,32.58,32.61,32.58,32.6,563918.0,26.0529,26.0769,26.0529,26.0689,563918.0
2015-12-10 11:50:00,32.6,32.6,32.56,32.56,555225.0,26.0689,26.0689,26.0369,26.0369,555225.0
2015-12-10 11:55:00,32.56,32.6,32.56,32.59,1172683.0,26.0369,26.0689,26.0369,26.0609,1172683.0
2015-12-10 12:00:00,32.6,32.61,32.58,32.6,478682.0,26.0689,26.0769,26.0529,26.0689,478682.0
2015-12-10 12:05:00,32.6,32.62,32.57,32.58,376742.0,26.0689,26.0849,26.0449,26.0529,376742.0
2015-12-10 12:10:00,32.58,32.58,32.53,32.53,748418.0,26.0529,26.0529,26.0129,26.0129,748418.0
2015-12-10 12:15:00,32.53,32.56,32.52,32.54,341035.0,26.0129,26.0369,26.005,26.0209,341035.0
2015-12-10 12:20:00,32.53,32.58,32.52,32.57,269767.0,26.0129,26.0529,26.005,26.0449,269767.0
2015-12-10 12:25:00,32.57,32.62,32.56,32.61,934911.0,26.0449,26.0849,26.0369,26.0769,934911.0
2015-12-10 12:30:00,32.61,32.62,32.56,32.58,298277.0,26.0769,26.0849,26.0369,26.0529,298277.0
2015-12-10 12:35:00,32.58,32.6,32.56,32.56,213971.0,26.0529,26.0689,26.0369,26.0369,213971.0
2015-12-10 12:40:00,32.57,32.62,32.56,32.61,261111.0,26.0449,26.0849,26.0369,26.0769,261111.0
2015-12-10 12:45:00,32.62,32.62,32.58,32.62,486940.0,26.0849,26.0849,26.0529,26.0849,486940.0
2015-12-10 12:50:00,32.62,32.64,32.6,32.64,328449.0,26.0849,26.1009,26.0689,26.1009,328449.0
2015-12-10 12:55:00,32.63,32.66,32.63,32.65,255500.0,26.0929,26.1169,26.0929,26.1089,255500.0
2015-12-10 13:00:00,32.65,32.65,32.62,32.64,883310.0,26.1089,26.1089,26.0849,26.1009,883310.0
2015-12-10 13:05:00,32.65,32.66,32.63,32.65,917254.0,26.1089,26.1169,26.0929,26.1089,917254.0
2015-12-10 13:10:00,32.65,32.66,32.62,32.64,339351.0,26.1089,26.1169,26.0849,26.1009,339351.0
2015-12-10 13:15:00,32.64,32.65,32.63,32.63,389760.0,26.1009,26.1089,26.0929,26.0929,389760.0
2015-12-10 13:20:00,32.63,32.65,32.61,32.61,289007.0,26.0929,26.1089,26.0769,26.0769,289007.0
2015-12-10 13:25:00,32.61,32.63,32.6,32.6,219568.0,26.0769,26.0929,26.0689,26.0689,219568.0
2015-12-10 13:30:00,32.6,32.64,32.6,32.61,422953.0,26.0689,26.1009,26.0689,26.0769,422953.0
2015-12-10 13:35:00,32.61,32.63,32.59,32.63,492788.0,26.0769,26.0929,26.0609,26.0929,492788.0
2015-12-10 13:40:00,32.63,32.63,32.58,32.59,515798.0,26.0929,26.0929,26.0529,26.0609,515798.0
2015-12-10 13:45:00,32.59,32.6,32.57,32.59,339871.0,26.0609,26.0689,26.0449,26.0609,339871.0
2015-12-10 13:50:00,32.59,32.62,32.58,32.62,1061523.0,26.0609,26.0849,26.0529,26.0849,1061523.0
2015-12-10 13:55:00,32.62,32.64,32.58,32.59,985919.0,26.0849,26.1009,26.0529,26.0609,985919.0
2015-12-10 14:00:00,32.58,32.61,32.58,32.6,312306.0,26.0529,26.0769,26.0529,26.0689,312306.0
2015-12-10 14:05:00,32.6,32.61,32.58,32.59,368479.0,26.0689,26.0769,26.0529,26.0609,368479.0
2015-12-10 14:10:00,32.59,32.6,32.56,32.57,458573.0,26.0609,26.0689,26.0369,26.0449,458573.0
2015-12-10 14:15:00,32.57,32.6,32.56,32.59,415384.0,26.0449,26.0689,26.0369,26.0609,415384.0
2015-12-10 14:20:00,32.59,32.62,32.59,32.61,903175.0,26.0609,26.0849,26.0609,26.0769,903175.0
2015-12-10 14:25:00,32.62,32.66,32.61,32.65,486092.0,26.0849,26.1169,26.0769,26.1089,486092.0
2015-12-10 14:30:00,32.65,32.66,32.62,32.63,488028.0,26.1089,26.1169,26.0849,26.0929,488028.0
2015-12-10 14:35:00,32.62,32.63,32.6,32.62,416306.0,26.0849,26.0929,26.0689,26.0849,416306.0
2015-12-10 14:40:00,32.62,32.65,32.61,32.63,496265.0,26.0849,26.1089,26.0769,26.0929,496265.0
2015-12-10 14:45:00,32.62,32.63,32.59,32.6,297652.0,26.0849,26.0929,26.0609,26.0689,297652.0
2015-12-10 14:50:00,32.59,32.6,32.53,32.53,1082953.0,26.0609,26.0689,26.0129,26.0129,1082953.0
2015-12-10 14:55:00,32.54,32.54,32.52,32.52,372329.0,26.0209,26.0209,26.005,26.005,372329.0
2015-12-10 15:00:00,32.52,32.53,32.48,32.48,400702.0,26.005,26.0129,25.973,25.973,400702.0
2015-12-10 15:05:00,32.48,32.49,32.46,32.47,325097.0,25.973,25.981,25.957,25.965,325097.0
2015-12-10 15:10:00,32.47,32.54,32.46,32.5,2501004.0,25.965,26.0209,25.957,25.989,2501004.0
2015-12-10 15:15:00,32.5,32.54,32.49,32.5,1178884.0,25.989,26.0209,25.981,25.989,1178884.0
2015-12-10 15:20:00,32.5,32.51,32.47,32.48,665141.0,25.989,25.997,25.965,25.973,665141.0
2015-12-10 15:25:00,32.48,32.49,32.46,32.49,448661.0,25.973,25.981,25.957,25.981,448661.0
2015-12-10 15:30:00,32.48,32.49,32.45,32.47,337533.0,25.973,25.981,25.949,25.965,337533.0
2015-12-10 15:35:00,32.47,32.47,32.45,32.46,485607.0,25.965,25.965,25.949,25.957,485607.0
2015-12-10 15:40:00,32.46,32.49,32.45,32.47,414573.0,25.957,25.981,25.949,25.965,414573.0
2015-12-10 15:45:00,32.47,32.48,32.43,32.44,735473.0,25.965,25.973,25.933,25.941,735473.0
2015-12-10 15:50:00,32.44,32.45,32.4,32.41,1010667.0,25.941,25.949,25.909,25.917,1010667.0
2015-12-10 15:55:00,32.41,32.46,32.39,32.45,2824165.0,25.917,25.957,25.901,25.949,2824165.0
2015-12-11 09:30:00,31.79,31.82,31.75,31.78,3677182.0,25.4212,25.4452,25.3892,25.4132,3677182.0
2015-12-11 09:35:00,31.78,31.81,31.75,31.76,1810844.0,25.4132,25.4372,25.3892,25.3972,1810844.0
2015-12-11 09:40:00,31.76,31.79,31.75,31.78,1210679.0,25.3972,25.4212,25.3892,25.4132,1210679.0
2015-12-11 09:45:00,31.77,31.78,31.71,31.71,1335844.0,25.4052,25.4132,25.3572,25.3572,1335844.0
2015-12-11 09:50:00,31.71,31.72,31.67,31.71,1501667.0,25.3572,25.3652,25.3252,25.3572,1501667.0
2015-12-11 09:55:00,31.71,31.74,31.7,31.7,963050.0,25.3572,25.3812,25.3492,25.3492,963050.0
2015-12-11 10:00:00,31.71,31.75,31.68,31.75,1280339.0,25.3572,25.3892,25.3332,25.3892,1280339.0
2015-12-11 10:05:00,31.75,31.8,31.74,31.77,1427752.0,25.3892,25.4292,25.3812,25.4052,1427752.0
2015-12-11 10:10:00,31.77,31.79,31.75,31.76,1130687.0,25.4052,25.4212,25.3892,25.3972,1130687.0
2015-12-11 10:15:00,31.77,31.78,31.75,31.76,1047866.0,25.4052,25.4132,25.3892,25.3972,1047866.0
2015-12-11 10:20:00,31.76,31.76,31.71,31.73,682645.0,25.3972,25.3972,25.3572,25.3732,682645.0
2015-12-11 10:25:00,31.73,31.79,31.73,31.77,999532.0,25.3732,25.4212,25.3732,25.4052,999532.0
2015-12-11 10:30:00,31.77,31.81,31.74,31.74,917720.0,25.4052,25.4372,25.3812,25.3812,917720.0
2015-12-11 10:35:00,31.75,31.79,31.73,31.77,1069811.0,25.3892,25.4212,25.3732,25.4052,1069811.0
2015-12-11 10:40:00,31.77,31.8,31.76,31.79,408168.0,25.4052,25.4292,25.3972,25.4212,408168.0
2015-12-11 10:45:00,31.79,31.81,31.78,31.79,631175.0,25.4212,25.4372,25.4132,25.4212,631175.0
2015-12-11 10:50:00,31.78,31.79,31.76,31.77,745386.0,25.4132,25.4212,25.3972,25.4052,745386.0
2015-12-11 10:55:00,31.76,31.77,31.69,31.72,753757.0,25.3972,25.4052,25.3412,25.3652,753757.0
2015-12-11 11:00:00,31.71,31.74,31.69,31.71,1011802.0,25.3572,25.3812,25.3412,25.3572,1011802.0
2015-12-11 11:05:00,31.71,31.74,31.69,31.73,745743.0,25.3572,25.3812,25.3412,25.3732,745743.0
2015-12-11 11:10:00,31.72,31.73,31.69,31.72,507747.0,25.3652,25.3732,25.3412,25.3652,507747.0
2015-12-11 11:15:00,31.72,31.8,31.71,31.8,655323.0,25.3652,25.4292,25.3572,25.4292,655323.0
2015-12-11 11:20:00,31.8,31.83,31.77,31.8,1294555.0,25.4292,25.4532,25.4052,25.4292,1294555.0
2015-12-11 11:25:00,31.8,31.8,31.73,31.75,432343.0,25.4292,25.4292,25.3732,25.3892,432343.0
2015-12-11 11:30:00,31.75,31.75,31.72,31.74,460485.0,25.3892,25.3892,25.3652,25.3812,460485.0
2015-12-11 11:35:00,31.73,31.76,31.7,31.73,1153189.0,25.3732,25.3972,25.3492,25.3732,1153189.0
2015-12-11 11:40:00,31.74,31.79,31.73,31.78,794635.0,25.3812,25.4212,25.3732,25.4132,794635.0
2015-12-11 11:45:00,31.78,31.78,31.74,31.75,518903.0,25.4132,25.4132,25.3812,25.3892,518903.0
2015-12-11 11:50:00,31.75,31.76,31.73,31.75,335959.0,25.3892,25.3972,25.3732,25.3892,335959.0
2015-12-11 11:55:00,31.75,31.75,31.72,31.74,521936.0,25.3892,25.3892,25.3652,25.3812,521936.0
2015-12-11 12:00:00,31.74,31.74,31.7,31.72,369381.0,25.3812,25.3812,25.3492,25.3652,369381.0
2015-12-11 12:05:00,31.72,31.73,31.69,31.7,470860.0,25.3652,25.3732,25.3412,25.3492,470860.0
2015-12-11 12:10:00,31.69,31.71,31.68,31.7,371839.0,25.3412,25.3572,25.3332,25.3492,371839.0
2015-12-11 12:15:00,31.69,31.69,31.64,31.65,1266967.0,25.3412,25.3412,25.3013,25.3092,1266967.0
2015-12-11 12:20:00,31.65,31.66,31.63,31.64,1227445.0,25.3092,25.3172,25.2933,25.3013,1227445.0
2015-12-11 12:25:00,31.64,31.64,31.6,31.61,992932.0,25.3013,25.3013,25.2693,25.2773,992932.0
2015-12-11 12:30:00,31.61,31.61,31.59,31.61,543580.0,25.2773,25.2773,25.2613,25.2773,543580.0
2015-12-11 12:35:00,31.61,31.62,31.6,31.6,991366.0,25.2773,25.2853,25.2693,25.2693,991366.0
2015-12-11 12:40:00,31.6,31.6,31.57,31.6,629138.0,25.2693,25.2693,25.2453,25.2693,629138.0
2015-12-11 12:45:00,31.6,31.61,31.59,31.6,785409.0,25.2693,25.2773,25.2613,25.2693,785409.0
2015-12-11 12:50:00,31.6,31.61,31.55,31.59,611827.0,25.2693,25.2773,25.2293,25.2613,611827.0
2015-12-11 12:55:00,31.59,31.62,31.58,31.62,322641.0,25.2613,25.2853,25.2533,25.2853,322641.0
2015-12-11 13:00:00,31.62,31.65,31.6,31.64,349883.0,25.2853,25.3092,25.2693,25.3013,349883.0
2015-12-11 13:05:00,31.64,31.65,31.62,31.63,183623.0,25.3013,25.3092,25.2853,25.2933,183623.0
2015-12-11 13:10:00,31.63,31.67,31.63,31.65,348758.0,25.2933,25.3252,25.2933,25.3092,348758.0
2015-12-11 13:15:00,31.65,31.66,31.62,31.65,608472.0,25.3092,25.3172,25.2853,25.3092,608472.0
2015-12-11 13:20:00,31.66,31.66,31.62,31.63,338105.0,25.3172,25.3172,25.2853,25.2933,338105.0
2015-12-11 13:25:00,31.64,31.64,31.6,31.6,343653.0,25.3013,25.3013,25.2693,25.2693,343653.0
2015-12-11 13:30:00,31.6,31.61,31.58,31.59,710210.0,25.2693,25.2773,25.2533,25.2613,710210.0
2015-12-11 13:35:00,31.59,31.61,31.58,31.6,623825.0,25.2613,25.2773,25.2533,25.2693,623825.0
2015-12-11 13:40:00,31.6,31.61,31.57,31.58,898352.0,25.2693,25.2773,25.2453,25.2533,898352.0
2015-12-11 13:45:00,31.59,31.61,31.56,31.57,787668.0,25.2613,25.2773,25.2373,25.2453,787668.0
2015-12-11 13:50:00,31.58,31.6,31.57,31.58,592087.0,25.2533,25.2693,25.2453,25.2533,592087.0
2015-12-11 13:55:00,31.57,31.59,31.57,31.58,258783.0,25.2453,25.2613,25.2453,25.2533,258783.0
2015-12-11 14:00:00,31.59,31.61,31.58,31.59,374882.0,25.2613,25.2773,25.2533,25.2613,374882.0
2015-12-11 14:05:00,31.6,31.6,31.57,31.6,192377.0,25.2693,25.2693,25.2453,25.2693,192377.0
2015-12-11 14:10:00,31.6,31.62,31.58,31.61,238861.0,25.2693,25.2853,25.2533,25.2773,238861.0
2015-12-11 14:15:00,31.61,31.64,31.6,31.63,274805.0,25.2773,25.3013,25.2693,25.2933,274805.0
2015-12-11 14:20:00,31.63,31.63,31.58,31.59,221383.0,25.2933,25.2933,25.2533,25.2613,221383.0
2015-12-11 14:25:00,31.59,31.6,31.58,31.6,136294.0,25.2613,25.2693,25.2533,25.2693,136294.0
2015-12-11 14:30:00,31.6,31.61,31.59,31.6,182594.0,25.2693,25.2773,25.2613,25.2693,182594.0
2015-12-11 14:35:00,31.6,31.63,31.59,31.63,211110.0,25.2693,25.2933,25.2613,25.2933,211110.0
2015-12-11 14:40:00,31.63,31.63,31.59,31.62,364086.0,25.2933,25.2933,25.2613,25.2853,364086.0
2015-12-11 14:45:00,31.63,31.63,31.6,31.61,309948.0,25.2933,25.2933,25.2693,25.2773,309948.0
2015-12-11 14:50:00,31.61,31.63,31.59,31.62,474956.0,25.2773,25.2933,25.2613,25.2853,474956.0
2015-12-11 14:55:00,31.62,31.64,31.61,31.61,892719.0,25.2853,25.3013,25.2773,25.2773,892719.0
2015-12-11 15:00:00,31.62,31.63,31.6,31.6,444674.0,25.2853,25.2933,25.2693,25.2693,444674.0
2015-12-11 15:05:00,31.61,31.61,31.57,31.57,478454.0,25.2773,25.2773,25.2453,25.2453,478454.0
2015-12-11 15:10:00,31.57,31.59,31.55,31.56,628080.0,25.2453,25.2613,25.2293,25.2373,628080.0
2015-12-11 15:15:00,31.57,31.58,31.53,31.54,789414.0,25.2453,25.2533,25.2133,25.2213,789414.0
2015-12-11 15:20:00,31.54,31.55,31.51,31.51,1298979.0,25.2213,25.2293,25.1973,25.1973,1298979.0
2015-12-11 15:25:00,31.52,31.59,31.51,31.57,1978736.0,25.2053,25.2613,25.1973,25.2453,1978736.0
2015-12-11 15:30:00,31.57,31.58,31.53,31.56,1201079.0,25.2453,25.2533,25.2133,25.2373,1201079.0
2015-12-11 15:35:00,31.55,31.59,31.54,31.55,1404482.0,25.2293,25.2613,25.2213,25.2293,1404482.0
2015-12-11 15:40:00,31.55,31.56,31.53,31.54,1485519.0,25.2293,25.2373,25.2133,25.2213,1485519.0
2015-12-11 15:45:00,31.54,31.56,31.53,31.55,1836842.0,25.2213,25.2373,25.2133,25.2293,1836842.0
2015-12-11 15:50:00,31.55,31.56,31.52,31.54,3702339.0,25.2293,25.2373,25.2053,25.2213,3702339.0
2015-12-11 15:55:00,31.53,31.55,31.5,31.54,5333965.0,25.2133,25.2293,25.1893,25.2213,5333965.0
2015-12-14 09:30:00,31.87,31.88,31.76,31.82,2581254.0,25.4852,25.4932,25.3972,25.4452,2581254.0
2015-12-14 09:35:00,31.82,31.85,31.75,31.77,1351079.0,25.4452,25.4692,25.3892,25.4052,1351079.0
2015-12-14 09:40:00,31.77,31.77,31.72,31.73,1010062.0,25.4052,25.4052,25.3652,25.3732,1010062.0
2015-12-14 09:45:00,31.72,31.79,31.72,31.77,808756.0,25.3652,25.4212,25.3652,25.4052,808756.0
2015-12-14 09:50:00,31.77,31.79,31.74,31.75,646477.0,25.4052,25.4212,25.3812,25.3892,646477.0
2015-12-14 09:55:00,31.75,31.76,31.72,31.72,705498.0,25.3892,25.3972,25.3652,25.3652,705498.0
2015-12-14 10:00:00,31.73,31.75,31.71,31.71,818994.0,25.3732,25.3892,25.3572,25.3572,818994.0
2015-12-14 10:05:00,31.72,31.83,31.71,31.8,772711.0,25.3652,25.4532,25.3572,25.4292,772711.0
2015-12-14 10:10:00,31.8,31.81,31.66,31.71,1420222.0,25.4292,25.4372,25.3172,25.3572,1420222.0
2015-12-14 10:15:00,31.71,31.86,31.7,31.75,2323052.0,25.3572,25.4772,25.3492,25.3892,2323052.0
2015-12-14 10:20:00,31.75,31.77,31.7,31.7,1183287.0,25.3892,25.4052,25.3492,25.3492,1183287.0
2015-12-14 10:25:00,31.7,31.74,31.63,31.64,1606933.0,25.3492,25.3812,25.2933,25.3013,1606933.0
2015-12-14 10:30:00,31.64,31.68,31.62,31.67,678593.0,25.3013,25.3332,25.2853,25.3252,678593.0
2015-12-14 10:35:00,31.66,31.7,31.64,31.7,518830.0,25.3172,25.3492,25.3013,25.3492,518830.0
2015-12-14 10:40:00,31.69,31.71,31.66,31.7,618887.0,25.3412,25.3572,25.3172,25.3492,618887.0
2015-12-14 10:45:00,31.7,31.73,31.68,31.71,1610528.0,25.3492,25.3732,25.3332,25.3572,1610528.0
2015-12-14 10:50:00,31.71,31.73,31.69,31.73,1750209.0,25.3572,25.3732,25.3412,25.3732,1750209.0
2015-12-14 10:55:00,31.72,31.82,31.71,31.77,1390988.0,25.3652,25.4452,25.3572,25.4052,1390988.0
2015-12-14 11:00:00,31.77,31.78,31.71,31.73,610474.0,25.4052,25.4132,25.3572,25.3732,610474.0
2015-12-14 11:05:00,31.74,31.75,31.69,31.69,337538.0,25.3812,25.3892,25.3412,25.3412,337538.0
2015-12-14 11:10:00,31.69,31.71,31.65,31.66,1360385.0,25.3412,25.3572,25.3092,25.3172,1360385.0
2015-12-14 11:15:00,31.66,31.68,31.61,31.64,796079.0,25.3172,25.3332,25.2773,25.3013,796079.0
2015-12-14 11:20:00,31.64,31.66,31.63,31.64,260264.0,25.3013,25.3172,25.2933,25.3013,260264.0
2015-12-14 11:25:00,31.63,31.64,31.6,31.62,587683.0,25.2933,25.3013,25.2693,25.2853,587683.0
2015-12-14 11:30:00,31.61,31.63,31.59,31.62,378389.0,25.2773,25.2933,25.2613,25.2853,378389.0
2015-12-14 11:35:00,31.62,31.66,31.62,31.65,1991423.0,25.2853,25.3172,25.2853,25.3092,1991423.0
2015-12-14 11:40:00,31.66,31.69,31.62,31.68,466886.0,25.3172,25.3412,25.2853,25.3332,466886.0
2015-12-14 11:45:00,31.68,31.7,31.64,31.66,258508.0,25.3332,25.3492,25.3013,25.3172,258508.0
2015-12-14 11:50:00,31.66,31.71,31.65,31.7,193851.0,25.3172,25.3572,25.3092,25.3492,193851.0
2015-12-14 11:55:00,31.7,31.75,31.7,31.73,406742.0,25.3492,25.3892,25.3492,25.3732,406742.0
2015-12-14 12:00:00,31.74,31.77,31.73,31.76,1693711.0,25.3812,25.4052,25.3732,25.3972,1693711.0
2015-12-14 12:05:00,31.76,31.85,31.75,31.84,1021085.0,25.3972,25.4692,25.3892,25.4612,1021085.0
2015-12-14 12:10:00,31.84,31.86,31.81,31.82,721474.0,25.4612,25.4772,25.4372,25.4452,721474.0
2015-12-14 12:15:00,31.82,31.88,31.8,31.87,601768.0,25.4452,25.4932,25.4292,25.4852,601768.0
2015-12-14 12:20:00,31.87,31.89,31.83,31.89,384884.0,25.4852,25.5012,25.4532,25.5012,384884.0
2015-12-14 12:25:00,31.89,31.91,31.87,31.91,436229.0,25.5012,25.5172,25.4852,25.5172,436229.0
2015-12-14 12:30:00,31.91,31.92,31.87,31.88,702065.0,25.5172,25.5252,25.4852,25.4932,702065.0
2015-12-14 12:35:00,31.88,31.91,31.87,31.87,380850.0,25.4932,25.5172,25.4852,25.4852,380850.0
2015-12-14 12:40:00,31.88,31.9,31.85,31.85,1223439.0,25.4932,25.5092,25.4692,25.4692,1223439.0
2015-12-14 12:45:00,31.86,31.88,31.81,31.82,444560.0,25.4772,25.4932,25.4372,25.4452,444560.0
2015-12-14 12:50:00,31.82,31.91,31.81,31.91,534500.0,25.4452,25.5172,25.4372,25.5172,534500.0
2015-12-14 12:55:00,31.9,31.94,31.89,31.92,533734.0,25.5092,25.5411,25.5012,25.5252,533734.0
2015-12-14 13:00:00,31.93,31.96,31.89,31.9,396472.0,25.5332,25.5571,25.5012,25.5092,396472.0
2015-12-14 13:05:00,31.9,31.91,31.86,31.87,456605.0,25.5092,25.5172,25.4772,25.4852,456605.0
2015-12-14 13:10:00,31.87,31.9,31.85,31.86,1111790.0,25.4852,25.5092,25.4692,25.4772,1111790.0
2015-12-14 13:15:00,31.86,31.87,31.84,31.86,216628.0,25.4772,25.4852,25.4612,25.4772,216628.0
2015-12-14 13:20:00,31.86,31.87,31.83,31.84,271961.0,25.4772,25.4852,25.4532,25.4612,271961.0
2015-12-14 13:25:00,31.83,31.84,31.81,31.84,194271.0,25.4532,25.4612,25.4372,25.4612,194271.0
2015-12-14 13:30:00,31.84,31.86,31.81,31.85,162116.0,25.4612,25.4772,25.4372,25.4692,162116.0
2015-12-14 13:35:00,31.84,31.87,31.82,31.82,541951.0,25.4612,25.4852,25.4452,25.4452,541951.0
2015-12-14 13:40:00,31.82,31.84,31.79,31.79,924355.0,25.4452,25.4612,25.4212,25.4212,924355.0
2015-12-14 13:45:00,31.79,31.8,31.76,31.8,399727.0,25.4212,25.4292,25.3972,25.4292,399727.0
2015-12-14 13:50:00,31.79,31.81,31.77,31.81,377342.0,25.4212,25.4372,25.4052,25.4372,377342.0
2015-12-14 13:55:00,31.81,31.83,31.79,31.82,222821.0,25.4372,25.4532,25.4212,25.4452,222821.0
2015-12-14 14:00:00,31.82,31.83,31.78,31.8,238078.0,25.4452,25.4532,25.4132,25.4292,238078.0
2015-12-14 14:05:00,31.79,31.87,31.79,31.86,926848.0,25.4212,25.4852,25.4212,25.4772,926848.0
2015-12-14 14:10:00,31.86,31.92,31.85,31.88,1467051.0,25.4772,25.5252,25.4692,25.4932,1467051.0
2015-12-14 14:15:00,31.88,31.89,31.85,31.88,412607.0,25.4932,25.5012,25.4692,25.4932,412607.0
2015-12-14 14:20:00,31.88,31.89,31.84,31.85,205417.0,25.4932,25.5012,25.4612,25.4692,205417.0
2015-12-14 14:25:00,31.85,31.86,31.83,31.85,238730.0,25.4692,25.4772,25.4532,25.4692,238730.0
2015-12-14 14:30:00,31.84,31.85,31.82,31.83,202394.0,25.4612,25.4692,25.4452,25.4532,202394.0
2015-12-14 14:35:00,31.83,31.85,31.82,31.84,181532.0,25.4532,25.4692,25.4452,25.4612,181532.0
2015-12-14 14:40:00,31.85,31.86,31.83,31.83,129347.0,25.4692,25.4772,25.4532,25.4532,129347.0
2015-12-14 14:45:00,31.84,31.88,31.83,31.88,318292.0,25.4612,25.4932,25.4532,25.4932,318292.0
2015-12-14 14:50:00,31.88,31.93,31.86,31.92,543345.0,25.4932,25.5332,25.4772,25.5252,543345.0
2015-12-14 14:55:00,31.92,31.93,31.9,31.93,1076553.0,25.5252,25.5332,25.5092,25.5332,1076553.0
2015-12-14 15:00:00,31.92,31.93,31.9,31.92,1599854.0,25.5252,25.5332,25.5092,25.5252,1599854.0
2015-12-14 15:05:00,31.92,31.93,31.89,31.91,1519605.0,25.5252,25.5332,25.5012,25.5172,1519605.0
2015-12-14 15:10:00,31.9,31.92,31.89,31.89,761999.0,25.5092,25.5252,25.5012,25.5012,761999.0
2015-12-14 15:15:00,31.89,31.92,31.88,31.92,684174.0,25.5012,25.5252,25.4932,25.5252,684174.0
2015-12-14 15:20:00,31.92,31.93,31.91,31.93,391671.0,25.5252,25.5332,25.5172,25.5332,391671.0
2015-12-14 15:25:00,31.92,31.93,31.9,31.93,326326.0,25.5252,25.5332,25.5092,25.5332,326326.0
2015-12-14 15:30:00,31.93,31.97,31.92,31.95,925587.0,25.5332,25.5651,25.5252,25.5491,925587.0
2015-12-14 15:35:00,31.95,31.99,31.94,31.96,989390.0,25.5491,25.5811,25.5411,25.5571,989390.0
2015-12-14 15:40:00,31.96,31.97,31.93,31.93,1220474.0,25.5571,25.5651,25.5332,25.5332,1220474.0
2015-12-14 15:45:00,31.93,32.0,31.93,32.0,1686208.0,25.5332,25.5891,25.5332,25.5891,1686208.0
2015-12-14 15:50:00,32.0,32.05,31.99,32.05,2885908.0,25.5891,25.6291,25.5811,25.6291,2885908.0
2015-12-14 15:55:00,32.05,32.08,32.02,32.05,5680276.0,25.6291,25.6531,25.6051,25.6291,5680276.0
2015-12-15 09:30:00,32.46,32.56,32.45,32.49,4769935.0,25.957,26.0369,25.949,25.981,4769935.0
2015-12-15 09:35:00,32.5,32.55,32.47,32.55,1418844.0,25.989,26.0289,25.965,26.0289,1418844.0
2015-12-15 09:40:00,32.55,32.6,32.54,32.6,1550196.0,26.0289,26.0689,26.0209,26.0689,1550196.0
2015-12-15 09:45:00,32.59,32.63,32.59,32.62,1178424.0,26.0609,26.0929,26.0609,26.0849,1178424.0
2015-12-15 09:50:00,32.63,32.64,32.6,32.61,1547456.0,26.0929,26.1009,26.0689,26.0769,1547456.0
2015-12-15 09:55:00,32.6,32.63,32.6,32.61,1221068.0,26.0689,26.0929,26.0689,26.0769,1221068.0
2015-12-15 10:00:00,32.61,32.62,32.6,32.6,699643.0,26.0769,26.0849,26.0689,26.0689,699643.0
2015-12-15 10:05:00,32.6,32.61,32.59,32.61,643399.0,26.0689,26.0769,26.0609,26.0769,643399.0
2015-12-15 10:10:00,32.6,32.68,32.59,32.65,3411556.0,26.0689,26.1329,26.0609,26.1089,3411556.0
2015-12-15 10:15:00,32.65,32.65,32.58,32.59,938350.0,26.1089,26.1089,26.0529,26.0609,938350.0
2015-12-15 10:20:00,32.58,32.59,32.57,32.59,468698.0,26.0529,26.0609,26.0449,26.0609,468698.0
2015-12-15 10:25:00,32.59,32.62,32.58,32.62,346859.0,26.0609,26.0849,26.0529,26.0849,346859.0
2015-12-15 10:30:00,32.62,32.62,32.58,32.59,646608.0,26.0849,26.0849,26.0529,26.0609,646608.0
2015-12-15 10:35:00,32.58,32.61,32.57,32.59,722262.0,26.0529,26.0769,26.0449,26.0609,722262.0
2015-12-15 10:40:00,32.6,32.63,32.59,32.61,1356287.0,26.0689,26.0929,26.0609,26.0769,1356287.0
2015-12-15 10:45:00,32.62,32.64,32.6,32.64,680705.0,26.0849,26.1009,26.0689,26.1009,680705.0
2015-12-15 10:50:00,32.64,32.64,32.61,32.62,599334.0,26.1009,26.1009,26.0769,26.0849,599334.0
2015-12-15 10:55:00,32.62,32.62,32.58,32.58,767773.0,26.0849,26.0849,26.0529,26.0529,767773.0
2015-12-15 11:00:00,32.58,32.59,32.55,32.57,512568.0,26.0529,26.0609,26.0289,26.0449,512568.0
2015-12-15 11:05:00,32.57,32.6,32.56,32.59,698307.0,26.0449,26.0689,26.0369,26.0609,698307.0
2015-12-15 11:10:00,32.59,32.6,32.57,32.59,572437.0,26.0609,26.0689,26.0449,26.0609,572437.0
2015-12-15 11:15:00,32.58,32.61,32.58,32.59,351842.0,26.0529,26.0769,26.0529,26.0609,351842.0
2015-12-15 11:20:00,32.59,32.6,32.56,32.57,1257215.0,26.0609,26.0689,26.0369,26.0449,1257215.0
2015-12-15 11:25:00,32.57,32.59,32.56,32.57,515438.0,26.0449,26.0609,26.0369,26.0449,515438.0
2015-12-15 11:30:00,32.57,32.6,32.56,32.57,619138.0,26.0449,26.0689,26.0369,26.0449,619138.0
2015-12-15 11:35:00,32.57,32.57,32.55,32.55,603440.0,26.0449,26.0449,26.0289,26.0289,603440.0
2015-12-15 11:40:00,32.56,32.56,32.51,32.54,769499.0,26.0369,26.0369,25.997,26.0209,769499.0
2015-12-15 11:45:00,32.54,32.55,32.5,32.51,706589.0,26.0209,26.0289,25.989,25.997,706589.0
2015-12-15 11:50:00,32.51,32.55,32.5,32.55,526150.0,25.997,26.0289,25.989,26.0289,526150.0
2015-12-15 11:55:00,32.55,32.56,32.53,32.55,697858.0,26.0289,26.0369,26.0129,26.0289,697858.0
2015-12-15 12:00:00,32.54,32.58,32.53,32.57,517022.0,26.0209,26.0529,26.0129,26.0449,517022.0
2015-12-15 12:05:00,32.58,32.6,32.57,32.58,370573.0,26.0529,26.0689,26.0449,26.0529,370573.0
2015-12-15 12:10:00,32.58,32.59,32.56,32.57,256206.0,26.0529,26.0609,26.0369,26.0449,256206.0
2015-12-15 12:15:00,32.58,32.58,32.55,32.56,253147.0,26.0529,26.0529,26.0289,26.0369,253147.0
2015-12-15 12:20:00,32.55,32.59,32.55,32.57,409565.0,26.0289,26.0609,26.0289,26.0449,409565.0
2015-12-15 12:25:00,32.56,32.61,32.55,32.6,606904.0,26.0369,26.0769,26.0289,26.0689,606904.0
2015-12-15 12:30:00,32.6,32.65,32.6,32.64,376694.0,26.0689,26.1089,26.0689,26.1009,376694.0
2015-12-15 12:35:00,32.65,32.68,32.63,32.65,434675.0,26.1089,26.1329,26.0929,26.1089,434675.0
2015-12-15 12:40:00,32.64,32.65,32.62,32.63,544995.0,26.1009,26.1089,26.0849,26.0929,544995.0
2015-12-15 12:45:00,32.63,32.64,32.62,32.62,240581.0,26.0929,26.1009,26.0849,26.0849,240581.0
2015-12-15 12:50:00,32.62,32.63,32.61,32.63,220723.0,26.0849,26.0929,26.0769,26.0929,220723.0
2015-12-15 12:55:00,32.63,32.65,32.62,32.64,266366.0,26.0929,26.1089,26.0849,26.1009,266366.0
2015-12-15 13:00:00,32.64,32.64,32.61,32.63,179631.0,26.1009,26.1009,26.0769,26.0929,179631.0
2015-12-15 13:05:00,32.62,32.63,32.61,32.62,183575.0,26.0849,26.0929,26.0769,26.0849,183575.0
2015-12-15 13:10:00,32.62,32.63,32.61,32.61,712338.0,26.0849,26.0929,26.0769,26.0769,712338.0
2015-12-15 13:15:00,32.62,32.63,32.6,32.61,298988.0,26.0849,26.0929,26.0689,26.0769,298988.0
2015-12-15 13:20:00,32.61,32.62,32.59,32.61,261959.0,26.0769,26.0849,26.0609,26.0769,261959.0
2015-12-15 13:25:00,32.6,32.61,32.57,32.57,812260.0,26.0689,26.0769,26.0449,26.0449,812260.0
2015-12-15 13:30:00,32.57,32.57,32.54,32.55,764502.0,26.0449,26.0449,26.0209,26.0289,764502.0
2015-12-15 13:35:00,32.55,32.58,32.54,32.57,647010.0,26.0289,26.0529,26.0209,26.0449,647010.0
2015-12-15 13:40:00,32.56,32.58,32.55,32.56,367040.0,26.0369,26.0529,26.0289,26.0369,367040.0
2015-12-15 13:45:00,32.55,32.6,32.55,32.59,526229.0,26.0289,26.0689,26.0289,26.0609,526229.0
2015-12-15 13:50:00,32.59,32.62,32.59,32.61,980251.0,26.0609,26.0849,26.0609,26.0769,980251.0
2015-12-15 13:55:00,32.61,32.64,32.61,32.62,427644.0,26.0769,26.1009,26.0769,26.0849,427644.0
2015-12-15 14:00:00,32.62,32.63,32.6,32.62,463193.0,26.0849,26.0929,26.0689,26.0849,463193.0
2015-12-15 14:05:00,32.62,32.63,32.6,32.61,861969.0,26.0849,26.0929,26.0689,26.0769,861969.0
2015-12-15 14:10:00,32.61,32.61,32.58,32.59,638632.0,26.0769,26.0769,26.0529,26.0609,638632.0
2015-12-15 14:15:00,32.59,32.6,32.57,32.58,1749333.0,26.0609,26.0689,26.0449,26.0529,1749333.0
2015-12-15 14:20:00,32.57,32.59,32.57,32.58,288715.0,26.0449,26.0609,26.0449,26.0529,288715.0
2015-12-15 14:25:00,32.57,32.58,32.55,32.56,452210.0,26.0449,26.0529,26.0289,26.0369,452210.0
2015-12-15 14:30:00,32.55,32.59,32.55,32.59,669349.0,26.0289,26.0609,26.0289,26.0609,669349.0
2015-12-15 14:35:00,32.58,32.59,32.56,32.57,401531.0,26.0529,26.0609,26.0369,26.0449,401531.0
2015-12-15 14:40:00,32.57,32.59,32.55,32.58,1287504.0,26.0449,26.0609,26.0289,26.0529,1287504.0
2015-12-15 14:45:00,32.58,32.6,32.56,32.57,341211.0,26.0529,26.0689,26.0369,26.0449,341211.0
2015-12-15 14:50:00,32.57,32.58,32.56,32.56,221659.0,26.0449,26.0529,26.0369,26.0369,221659.0
2015-12-15 14:55:00,32.57,32.57,32.54,32.55,1378469.0,26.0449,26.0449,26.0209,26.0289,1378469.0
2015-12-15 15:00:00,32.55,32.55,32.53,32.54,444918.0,26.0289,26.0289,26.0129,26.0209,444918.0
2015-12-15 15:05:00,32.54,32.54,32.51,32.52,655859.0,26.0209,26.0209,25.997,26.005,655859.0
2015-12-15 15:10:00,32.53,32.55,32.51,32.54,866333.0,26.0129,26.0289,25.997,26.0209,866333.0
2015-12-15 15:15:00,32.54,32.54,32.51,32.53,481930.0,26.0209,26.0209,25.997,26.0129,481930.0
2015-12-15 15:20:00,32.52,32.54,32.51,32.52,473683.0,26.005,26.0209,25.997,26.005,473683.0
2015-12-15 15:25:00,32.52,32.52,32.49,32.49,565831.0,26.005,26.005,25.981,25.981,565831.0
2015-12-15 15:30:00,32.49,32.5,32.45,32.48,852600.0,25.981,25.989,25.949,25.973,852600.0
2015-12-15 15:35:00,32.47,32.5,32.46,32.5,818745.0,25.965,25.989,25.957,25.989,818745.0
2015-12-15 15:40:00,32.5,32.5,32.46,32.48,746938.0,25.989,25.989,25.957,25.973,746938.0
2015-12-15 15:45:00,32.48,32.54,32.48,32.53,1082747.0,25.973,26.0209,25.973,26.0129,1082747.0
2015-12-15 15:50:00,32.53,32.54,32.52,32.54,973194.0,26.0129,26.0209,26.005,26.0209,973194.0
2015-12-15 15:55:00,32.54,32.57,32.52,32.55,3183800.0,26.0209,26.0449,26.005,26.0289,3183800.0
2015-12-16 09:30:00,32.8,32.89,32.79,32.8,2618546.0,26.2289,26.3008,26.2209,26.2289,2618546.0
2015-12-16 09:35:00,32.8,32.83,32.77,32.8,1706667.0,26.2289,26.2528,26.2049,26.2289,1706667.0
2015-12-16 09:40:00,32.8,32.81,32.78,32.8,676901.0,26.2289,26.2369,26.2129,26.2289,676901.0
2015-12-16 09:45:00,32.8,32.83,32.79,32.8,732447.0,26.2289,26.2528,26.2209,26.2289,732447.0
2015-12-16 09:50:00,32.8,32.83,32.78,32.82,636699.0,26.2289,26.2528,26.2129,26.2449,636699.0
2015-12-16 09:55:00,32.81,32.84,32.8,32.81,631236.0,26.2369,26.2608,26.2289,26.2369,631236.0
2015-12-16 10:00:00,32.81,32.82,32.78,32.8,779952.0,26.2369,26.2449,26.2129,26.2289,779952.0
2015-12-16 10:05:00,32.79,32.8,32.76,32.77,586479.0,26.2209,26.2289,26.1969,26.2049,586479.0
2015-12-16 10:10:00,32.76,32.84,32.75,32.84,8730923.0,26.1969,26.2608,26.1889,26.2608,8730923.0
2015-12-16 10:15:00,32.84,32.86,32.81,32.86,1057905.0,26.2608,26.2768,26.2369,26.2768,1057905.0
2015-12-16 10:20:00,32.86,32.9,32.85,32.89,1797531.0,26.2768,26.3088,26.2688,26.3008,1797531.0
2015-12-16 10:25:00,32.89,32.89,32.84,32.86,575116.0,26.3008,26.3008,26.2608,26.2768,575116.0
2015-12-16 10:30:00,32.85,32.86,32.81,32.82,2422871.0,26.2688,26.2768,26.2369,26.2449,2422871.0
2015-12-16 10:35:00,32.82,32.84,32.78,32.82,2551550.0,26.2449,26.2608,26.2129,26.2449,2551550.0
2015-12-16 10:40:00,32.82,32.82,32.79,32.82,775214.0,26.2449,26.2449,26.2209,26.2449,775214.0
2015-12-16 10:45:00,32.82,32.84,32.77,32.83,677350.0,26.2449,26.2608,26.2049,26.2528,677350.0
2015-12-16 10:50:00,32.83,32.84,32.8,32.8,514615.0,26.2528,26.2608,26.2289,26.2289,514615.0
2015-12-16 10:55:00,32.8,32.84,32.8,32.82,791328.0,26.2289,26.2608,26.2289,26.2449,791328.0
2015-12-16 11:00:00,32.82,32.82,32.74,32.75,909631.0,26.2449,26.2449,26.1809,26.1889,909631.0
2015-12-16 11:05:00,32.75,32.76,32.72,32.72,879990.0,26.1889,26.1969,26.1649,26.1649,879990.0
2015-12-16 11:10:00,32.73,32.77,32.71,32.77,440231.0,26.1729,26.2049,26.1569,26.2049,440231.0
2015-12-16 11:15:00,32.76,32.77,32.72,32.75,333436.0,26.1969,26.2049,26.1649,26.1889,333436.0
2015-12-16 11:20:00,32.74,32.75,32.68,32.68,767748.0,26.1809,26.1889,26.1329,26.1329,767748.0
2015-12-16 11:25:00,32.68,32.7,32.66,32.66,403511.0,26.1329,26.1489,26.1169,26.1169,403511.0
2015-12-16 11:30:00,32.66,32.69,32.66,32.69,664818.0,26.1169,26.1409,26.1169,26.1409,664818.0
2015-12-16 11:35:00,32.69,32.73,32.68,32.73,854356.0,26.1409,26.1729,26.1329,26.1729,854356.0
2015-12-16 11:40:00,32.73,32.73,32.69,32.69,536903.0,26.1729,26.1729,26.1409,26.1409,536903.0
2015-12-16 11:45:00,32.7,32.72,32.69,32.72,458766.0,26.1489,26.1649,26.1409,26.1649,458766.0
2015-12-16 11:50:00,32.72,32.73,32.71,32.72,1282385.0,26.1649,26.1729,26.1569,26.1649,1282385.0
2015-12-16 11:55:00,32.72,32.76,32.71,32.74,690180.0,26.1649,26.1969,26.1569,26.1809,690180.0
2015-12-16 12:00:00,32.74,32.77,32.73,32.76,636131.0,26.1809,26.2049,26.1729,26.1969,636131.0
2015-12-16 12:05:00,32.77,32.79,32.75,32.78,593858.0,26.2049,26.2209,26.1889,26.2129,593858.0
2015-12-16 12:10:00,32.78,32.81,32.77,32.8,399475.0,26.2129,26.2369,26.2049,26.2289,399475.0
2015-12-16 12:15:00,32.8,32.81,32.78,32.79,393979.0,26.2289,26.2369,26.2129,26.2209,393979.0
2015-12-16 12:20:00,32.78,32.83,32.78,32.82,875316.0,26.2129,26.2528,26.2129,26.2449,875316.0
2015-12-16 12:25:00,32.82,32.84,32.8,32.84,359614.0,26.2449,26.2608,26.2289,26.2608,359614.0
2015-12-16 12:30:00,32.84,32.85,32.83,32.84,228367.0,26.2608,26.2688,26.2528,26.2608,228367.0
2015-12-16 12:35:00,32.84,32.88,32.84,32.87,590189.0,26.2608,26.2928,26.2608,26.2848,590189.0
2015-12-16 12:40:00,32.87,32.87,32.85,32.85,297940.0,26.2848,26.2848,26.2688,26.2688,297940.0
2015-12-16 12:45:00,32.85,32.87,32.84,32.85,539624.0,26.2688,26.2848,26.2608,26.2688,539624.0
2015-12-16 12:50:00,32.85,32.87,32.84,32.84,448793.0,26.2688,26.2848,26.2608,26.2608,448793.0
2015-12-16 12:55:00,32.84,32.85,32.83,32.84,338974.0,26.2608,26.2688,26.2528,26.2608,338974.0
2015-12-16 13:00:00,32.84,32.86,32.83,32.86,337461.0,26.2608,26.2768,26.2528,26.2768,337461.0
2015-12-16 13:05:00,32.86,32.89,32.85,32.88,412704.0,26.2768,26.3008,26.2688,26.2928,412704.0
2015-12-16 13:10:00,32.88,32.91,32.86,32.88,1226390.0,26.2928,26.3168,26.2768,26.2928,1226390.0
2015-12-16 13:15:00,32.87,32.9,32.87,32.9,439491.0,26.2848,26.3088,26.2848,26.3088,439491.0
2015-12-16 13:20:00,32.9,32.9,32.86,32.87,405954.0,26.3088,26.3088,26.2768,26.2848,405954.0
2015-12-16 13:25:00,32.86,32.87,32.85,32.87,253821.0,26.2768,26.2848,26.2688,26.2848,253821.0
2015-12-16 13:30:00,32.86,32.87,32.82,32.82,541237.0,26.2768,26.2848,26.2449,26.2449,541237.0
2015-12-16 13:35:00,32.83,32.85,32.82,32.83,312214.0,26.2528,26.2688,26.2449,26.2528,312214.0
2015-12-16 13:40:00,32.83,32.85,32.81,32.82,566781.0,26.2528,26.2688,26.2369,26.2449,566781.0
2015-12-16 13:45:00,32.82,32.93,32.81,32.92,477627.0,26.2449,26.3328,26.2369,26.3248,477627.0
2015-12-16 13:50:00,32.93,32.94,32.89,32.93,530643.0,26.3328,26.3408,26.3008,26.3328,530643.0
2015-12-16 13:55:00,32.93,33.01,32.9,32.99,1074116.0,26.3328,26.3968,26.3088,26.3808,1074116.0
2015-12-16 14:00:00,32.99,33.0,32.67,32.87,3144658.0,26.3808,26.3888,26.1249,26.2848,3144658.0
2015-12-16 14:05:00,32.88,32.96,32.79,32.85,1721712.0,26.2928,26.3568,26.2209,26.2688,1721712.0
2015-12-16 14:10:00,32.85,32.92,32.71,32.87,2247899.0,26.2688,26.3248,26.1569,26.2848,2247899.0
2015-12-16 14:15:00,32.87,32.97,32.81,32.94,1774876.0,26.2848,26.3648,26.2369,26.3408,1774876.0
2015-12-16 14:20:00,32.93,33.02,32.91,32.97,2065217.0,26.3328,26.4048,26.3168,26.3648,2065217.0
2015-12-16 14:25:00,32.97,32.97,32.87,32.91,1429309.0,26.3648,26.3648,26.2848,26.3168,1429309.0
2015-12-16 14:30:00,32.91,33.01,32.85,32.98,1583372.0,26.3168,26.3968,26.2688,26.3728,1583372.0
2015-12-16 14:35:00,32.99,33.05,32.97,32.99,1715068.0,26.3808,26.4288,26.3648,26.3808,1715068.0
2015-12-16 14:40:00,33.0,33.08,32.97,33.07,1112637.0,26.3888,26.4528,26.3648,26.4448,1112637.0
2015-12-16 14:45:00,33.07,33.16,33.05,33.14,1289215.0,26.4448,26.5167,26.4288,26.5007,1289215.0
2015-12-16 14:50:00,33.14,33.25,33.12,33.23,3082290.0,26.5007,26.5887,26.4847,26.5727,3082290.0
2015-12-16 14:55:00,33.23,33.36,33.22,33.32,3082537.0,26.5727,26.6767,26.5647,26.6447,3082537.0
2015-12-16 15:00:00,33.32,33.33,33.26,33.3,3030988.0,26.6447,26.6527,26.5967,26.6287,3030988.0
2015-12-16 15:05:00,33.3,33.3,33.19,33.21,993519.0,26.6287,26.6287,26.5407,26.5567,993519.0
2015-12-16 15:10:00,33.2,33.25,33.13,33.13,1091272.0,26.5487,26.5887,26.4927,26.4927,1091272.0
2015-12-16 15:15:00,33.13,33.18,33.1,33.13,1232196.0,26.4927,26.5327,26.4688,26.4927,1232196.0
2015-12-16 15:20:00,33.13,33.16,33.11,33.12,937518.0,26.4927,26.5167,26.4768,26.4847,937518.0
2015-12-16 15:25:00,33.12,33.19,33.11,33.19,1418224.0,26.4847,26.5407,26.4768,26.5407,1418224.0
2015-12-16 15:30:00,33.19,33.2,33.14,33.19,980862.0,26.5407,26.5487,26.5007,26.5407,980862.0
2015-12-16 15:35:00,33.19,33.23,33.18,33.22,1224816.0,26.5407,26.5727,26.5327,26.5647,1224816.0
2015-12-16 15:40:00,33.21,33.25,33.2,33.23,1395705.0,26.5567,26.5887,26.5487,26.5727,1395705.0
2015-12-16 15:45:00,33.23,33.24,33.21,33.21,1350167.0,26.5727,26.5807,26.5567,26.5567,1350167.0
2015-12-16 15:50:00,33.22,33.24,33.21,33.23,1794773.0,26.5647,26.5807,26.5567,26.5727,1794773.0
2015-12-16 15:55:00,33.23,33.24,33.16,33.18,4821049.0,26.5727,26.5807,26.5167,26.5327,4821049.0
2015-12-17 09:30:00,33.21,33.24,33.18,33.23,3889058.0,26.5567,26.5807,26.5327,26.5727,3889058.0
2015-12-17 09:35:00,33.23,33.24,33.19,33.2,3586647.0,26.5727,26.5807,26.5407,26.5487,3586647.0
2015-12-17 09:40:00,33.2,33.22,33.15,33.16,1471115.0,26.5487,26.5647,26.5087,26.5167,1471115.0
2015-12-17 09:45:00,33.16,33.18,33.08,33.09,2052012.0,26.5167,26.5327,26.4528,26.4608,2052012.0
2015-12-17 09:50:00,33.1,33.11,33.06,33.11,1526210.0,26.4688,26.4768,26.4368,26.4768,1526210.0
2015-12-17 09:55:00,33.11,33.16,33.11,33.16,784208.0,26.4768,26.5167,26.4768,26.5167,784208.0
2015-12-17 10:00:00,33.15,33.16,33.08,33.11,1235115.0,26.5087,26.5167,26.4528,26.4768,1235115.0
2015-12-17 10:05:00,33.11,33.14,33.09,33.12,742054.0,26.4768,26.5007,26.4608,26.4847,742054.0
2015-12-17 10:10:00,33.12,33.14,33.09,33.13,1407443.0,26.4847,26.5007,26.4608,26.4927,1407443.0
2015-12-17 10:15:00,33.12,33.14,33.06,33.06,2364061.0,26.4847,26.5007,26.4368,26.4368,2364061.0
2015-12-17 10:20:00,33.07,33.14,33.06,33.09,2703207.0,26.4448,26.5007,26.4368,26.4608,2703207.0
2015-12-17 10:25:00,33.1,33.15,33.09,33.15,1284034.0,26.4688,26.5087,26.4608,26.5087,1284034.0
2015-12-17 10:30:00,33.15,33.17,33.13,33.14,525714.0,26.5087,26.5247,26.4927,26.5007,525714.0
2015-12-17 10:35:00,33.14,33.14,33.1,33.12,662019.0,26.5007,26.5007,26.4688,26.4847,662019.0
2015-12-17 10:40:00,33.12,33.12,33.08,33.1,652322.0,26.4847,26.4847,26.4528,26.4688,652322.0
2015-12-17 10:45:00,33.09,33.1,32.98,32.99,2649943.0,26.4608,26.4688,26.3728,26.3808,2649943.0
2015-12-17 10:50:00,33.0,33.0,32.95,33.0,906643.0,26.3888,26.3888,26.3488,26.3888,906643.0
2015-12-17 10:55:00,33.0,33.04,32.99,33.03,968508.0,26.3888,26.4208,26.3808,26.4128,968508.0
2015-12-17 11:00:00,33.03,33.04,32.99,33.02,913897.0,26.4128,26.4208,26.3808,26.4048,913897.0
2015-12-17 11:05:00,33.02,33.04,32.97,32.97,393491.0,26.4048,26.4208,26.3648,26.3648,393491.0
2015-12-17 11:10:00,32.97,33.0,32.95,32.96,346908.0,26.3648,26.3888,26.3488,26.3568,346908.0
2015-12-17 11:15:00,32.95,32.96,32.9,32.91,1523807.0,26.3488,26.3568,26.3088,26.3168,1523807.0
2015-12-17 11:20:00,32.91,32.91,32.85,32.89,1654329.0,26.3168,26.3168,26.2688,26.3008,1654329.0
2015-12-17 11:25:00,32.89,32.9,32.85,32.9,879822.0,26.3008,26.3088,26.2688,26.3088,879822.0
2015-12-17 11:30:00,32.9,32.9,32.85,32.88,463404.0,26.3088,26.3088,26.2688,26.2928,463404.0
2015-12-17 11:35:00,32.88,32.95,32.87,32.93,700175.0,26.2928,26.3488,26.2848,26.3328,700175.0
2015-12-17 11:40:00,32.93,32.94,32.89,32.91,446896.0,26.3328,26.3408,26.3008,26.3168,446896.0
2015-12-17 11:45:00,32.9,32.93,32.88,32.93,403769.0,26.3088,26.3328,26.2928,26.3328,403769.0
2015-12-17 11:50:00,32.93,32.95,32.9,32.93,496281.0,26.3328,26.3488,26.3088,26.3328,496281.0
2015-12-17 11:55:00,32.93,32.93,32.87,32.89,283495.0,26.3328,26.3328,26.2848,26.3008,283495.0
2015-12-17 12:00:00,32.89,32.9,32.85,32.85,181443.0,26.3008,26.3088,26.2688,26.2688,181443.0
2015-12-17 12:05:00,32.86,32.91,32.85,32.91,295602.0,26.2768,26.3168,26.2688,26.3168,295602.0
2015-12-17 12:10:00,32.91,32.93,32.9,32.93,360347.0,26.3168,26.3328,26.3088,26.3328,360347.0
2015-12-17 12:15:00,32.93,32.96,32.92,32.95,492782.0,26.3328,26.3568,26.3248,26.3488,492782.0
2015-12-17 12:20:00,32.95,32.96,32.91,32.93,337794.0,26.3488,26.3568,26.3168,26.3328,337794.0
2015-12-17 12:25:00,32.93,32.94,32.9,32.91,472723.0,26.3328,26.3408,26.3088,26.3168,472723.0
2015-12-17 12:30:00,32.91,32.94,32.9,32.93,277235.0,26.3168,26.3408,26.3088,26.3328,277235.0
2015-12-17 12:35:00,32.93,32.93,32.89,32.9,371619.0,26.3328,26.3328,26.3008,26.3088,371619.0
2015-12-17 12:40:00,32.89,32.9,32.85,32.87,451368.0,26.3008,26.3088,26.2688,26.2848,451368.0
2015-12-17 12:45:00,32.87,32.9,32.84,32.86,518758.0,26.2848,26.3088,26.2608,26.2768,518758.0
2015-12-17 12:50:00,32.87,32.89,32.85,32.89,523324.0,26.2848,26.3008,26.2688,26.3008,523324.0
2015-12-17 12:55:00,32.89,32.94,32.87,32.93,580133.0,26.3008,26.3408,26.2848,26.3328,580133.0
2015-12-17 13:00:00,32.93,32.95,32.91,32.95,490420.0,26.3328,26.3488,26.3168,26.3488,490420.0
2015-12-17 13:05:00,32.95,32.96,32.93,32.95,318573.0,26.3488,26.3568,26.3328,26.3488,318573.0
2015-12-17 13:10:00,32.95,32.98,32.94,32.98,361524.0,26.3488,26.3728,26.3408,26.3728,361524.0
2015-12-17 13:15:00,32.98,32.98,32.96,32.98,475980.0,26.3728,26.3728,26.3568,26.3728,475980.0
2015-12-17 13:20:00,32.98,33.0,32.95,33.0,561658.0,26.3728,26.3888,26.3488,26.3888,561658.0
2015-12-17 13:25:00,33.0,33.0,32.97,32.97,374442.0,26.3888,26.3888,26.3648,26.3648,374442.0
2015-12-17 13:30:00,32.98,32.99,32.96,32.97,290759.0,26.3728,26.3808,26.3568,26.3648,290759.0
2015-12-17 13:35:00,32.98,32.98,32.94,32.98,217864.0,26.3728,26.3728,26.3408,26.3728,217864.0
2015-12-17 13:40:00,32.98,33.01,32.97,33.01,360572.0,26.3728,26.3968,26.3648,26.3968,360572.0
2015-12-17 13:45:00,33.01,33.02,32.98,33.01,452046.0,26.3968,26.4048,26.3728,26.3968,452046.0
2015-12-17 13:50:00,33.01,33.02,32.99,32.99,368758.0,26.3968,26.4048,26.3808,26.3808,368758.0
2015-12-17 13:55:00,32.99,33.04,32.98,33.03,449394.0,26.3808,26.4208,26.3728,26.4128,449394.0
2015-12-17 14:00:00,33.02,33.03,32.99,33.0,597804.0,26.4048,26.4128,26.3808,26.3888,597804.0
2015-12-17 14:05:00,33.01,33.01,32.96,32.97,255798.0,26.3968,26.3968,26.3568,26.3648,255798.0
2015-12-17 14:10:00,32.97,32.97,32.92,32.95,493388.0,26.3648,26.3648,26.3248,26.3488,493388.0
2015-12-17 14:15:00,32.94,32.98,32.93,32.98,339391.0,26.3408,26.3728,26.3328,26.3728,339391.0
2015-12-17 14:20:00,32.97,32.99,32.95,32.95,321813.0,26.3648,26.3808,26.3488,26.3488,321813.0
2015-12-17 14:25:00,32.95,32.98,32.94,32.96,337346.0,26.3488,26.3728,26.3408,26.3568,337346.0
2015-12-17 14:30:00,32.95,32.96,32.94,32.95,348260.0,26.3488,26.3568,26.3408,26.3488,348260.0
2015-12-17 14:35:00,32.95,32.96,32.94,32.94,579779.0,26.3488,26.3568,26.3408,26.3408,579779.0
2015-12-17 14:40:00,32.94,32.94,32.92,32.93,217048.0,26.3408,26.3408,26.3248,26.3328,217048.0
2015-12-17 14:45:00,32.94,32.95,32.89,32.9,426620.0,26.3408,26.3488,26.3008,26.3088,426620.0
2015-12-17 14:50:00,32.89,32.92,32.88,32.91,582406.0,26.3008,26.3248,26.2928,26.3168,582406.0
2015-12-17 14:55:00,32.91,32.95,32.91,32.95,314384.0,26.3168,26.3488,26.3168,26.3488,314384.0
2015-12-17 15:00:00,32.95,32.97,32.93,32.94,807013.0,26.3488,26.3648,26.3328,26.3408,807013.0
2015-12-17 15:05:00,32.94,32.96,32.92,32.95,495806.0,26.3408,26.3568,26.3248,26.3488,495806.0
2015-12-17 15:10:00,32.95,32.97,32.93,32.93,448584.0,26.3488,26.3648,26.3328,26.3328,448584.0
2015-12-17 15:15:00,32.94,32.94,32.86,32.87,912892.0,26.3408,26.3408,26.2768,26.2848,912892.0
2015-12-17 15:20:00,32.86,32.87,32.81,32.84,813643.0,26.2768,26.2848,26.2369,26.2608,813643.0
2015-12-17 15:25:00,32.84,32.89,32.83,32.87,857057.0,26.2608,26.3008,26.2528,26.2848,857057.0
2015-12-17 15:30:00,32.87,32.9,32.85,32.9,1183682.0,26.2848,26.3088,26.2688,26.3088,1183682.0
2015-12-17 15:35:00,32.9,32.92,32.89,32.9,1114169.0,26.3088,26.3248,26.3008,26.3088,1114169.0
2015-12-17 15:40:00,32.9,32.91,32.89,32.9,925906.0,26.3088,26.3168,26.3008,26.3088,925906.0
2015-12-17 15:45:00,32.91,32.91,32.88,32.9,1604634.0,26.3168,26.3168,26.2928,26.3088,1604634.0
2015-12-17 15:50:00,32.9,32.91,32.84,32.84,3170146.0,26.3088,26.3168,26.2608,26.2608,3170146.0
2015-12-17 15:55:00,32.84,32.85,32.76,32.76,5652609.0,26.2608,26.2688,26.1969,26.1969,5652609.0
2015-12-18 09:30:00,32.77,32.82,32.75,32.81,2824512.0,26.2049,26.2449,26.1889,26.2369,2824512.0
2015-12-18 09:35:00,32.81,32.84,32.77,32.81,1650058.0,26.2369,26.2608,26.2049,26.2369,1650058.0
2015-12-18 09:40:00,32.81,32.84,32.77,32.82,2507219.0,26.2369,26.2608,26.2049,26.2449,2507219.0
2015-12-18 09:45:00,32.82,32.86,32.8,32.83,1922290.0,26.2449,26.2768,26.2289,26.2528,1922290.0
2015-12-18 09:50:00,32.83,32.84,32.77,32.8,1950308.0,26.2528,26.2608,26.2049,26.2289,1950308.0
2015-12-18 09:55:00,32.8,32.83,32.8,32.81,646587.0,26.2289,26.2528,26.2289,26.2369,646587.0
2015-12-18 10:00:00,32.82,32.83,32.78,32.78,673381.0,26.2449,26.2528,26.2129,26.2129,673381.0
2015-12-18 10:05:00,32.78,32.8,32.76,32.77,982241.0,26.2129,26.2289,26.1969,26.2049,982241.0
2015-12-18 10:10:00,32.77,32.79,32.75,32.78,589974.0,26.2049,26.2209,26.1889,26.2129,589974.0
2015-12-18 10:15:00,32.78,32.82,32.76,32.78,1577313.0,26.2129,26.2449,26.1969,26.2129,1577313.0
2015-12-18 10:20:00,32.78,32.84,32.77,32.81,689928.0,26.2129,26.2608,26.2049,26.2369,689928.0
2015-12-18 10:25:00,32.82,32.82,32.77,32.79,447011.0,26.2449,26.2449,26.2049,26.2209,447011.0
2015-12-18 10:30:00,32.78,32.8,32.71,32.76,1060824.0,26.2129,26.2289,26.1569,26.1969,1060824.0
2015-12-18 10:35:00,32.77,32.8,32.75,32.77,613818.0,26.2049,26.2289,26.1889,26.2049,613818.0
2015-12-18 10:40:00,32.76,32.79,32.74,32.76,384648.0,26.1969,26.2209,26.1809,26.1969,384648.0
2015-12-18 10:45:00,32.76,32.81,32.75,32.78,406284.0,26.1969,26.2369,26.1889,26.2129,406284.0
2015-12-18 10:50:00,32.79,32.84,32.78,32.8,692837.0,26.2209,26.2608,26.2129,26.2289,692837.0
2015-12-18 10:55:00,32.79,32.83,32.77,32.82,577247.0,26.2209,26.2528,26.2049,26.2449,577247.0
2015-12-18 11:00:00,32.82,32.83,32.78,32.83,333490.0,26.2449,26.2528,26.2129,26.2528,333490.0
2015-12-18 11:05:00,32.83,32.84,32.82,32.82,249055.0,26.2528,26.2608,26.2449,26.2449,249055.0
2015-12-18 11:10:00,32.82,32.86,32.82,32.85,320716.0,26.2449,26.2768,26.2449,26.2688,320716.0
2015-12-18 11:15:00,32.84,32.86,32.81,32.82,746072.0,26.2608,26.2768,26.2369,26.2449,746072.0
2015-12-18 11:20:00,32.82,32.83,32.79,32.81,1090472.0,26.2449,26.2528,26.2209,26.2369,1090472.0
2015-12-18 11:25:00,32.81,32.84,32.79,32.8,887533.0,26.2369,26.2608,26.2209,26.2289,887533.0
2015-12-18 11:30:00,32.8,32.81,32.78,32.79,465208.0,26.2289,26.2369,26.2129,26.2209,465208.0
2015-12-18 11:35:00,32.79,32.85,32.78,32.84,576040.0,26.2209,26.2688,26.2129,26.2608,576040.0
2015-12-18 11:40:00,32.84,32.85,32.79,32.81,557323.0,26.2608,26.2688,26.2209,26.2369,557323.0
2015-12-18 11:45:00,32.81,32.81,32.77,32.79,392868.0,26.2369,26.2369,26.2049,26.2209,392868.0
2015-12-18 11:50:00,32.79,32.8,32.76,32.77,466877.0,26.2209,26.2289,26.1969,26.2049,466877.0
2015-12-18 11:55:00,32.77,32.79,32.75,32.76,694803.0,26.2049,26.2209,26.1889,26.1969,694803.0
2015-12-18 12:00:00,32.76,32.76,32.73,32.75,638198.0,26.1969,26.1969,26.1729,26.1889,638198.0
2015-12-18 12:05:00,32.75,32.78,32.72,32.76,1018687.0,26.1889,26.2129,26.1649,26.1969,1018687.0
2015-12-18 12:10:00,32.76,32.77,32.73,32.73,803390.0,26.1969,26.2049,26.1729,26.1729,803390.0
2015-12-18 12:15:00,32.73,32.76,32.69,32.71,1175368.0,26.1729,26.1969,26.1409,26.1569,1175368.0
2015-12-18 12:20:00,32.7,32.75,32.7,32.71,698015.0,26.1489,26.1889,26.1489,26.1569,698015.0
2015-12-18 12:25:00,32.7,32.74,32.7,32.72,398973.0,26.1489,26.1809,26.1489,26.1649,398973.0
2015-12-18 12:30:00,32.72,32.72,32.67,32.7,534752.0,26.1649,26.1649,26.1249,26.1489,534752.0
2015-12-18 12:35:00,32.69,32.7,32.66,32.68,224838.0,26.1409,26.1489,26.1169,26.1329,224838.0
2015-12-18 12:40:00,32.68,32.7,32.67,32.7,147259.0,26.1329,26.1489,26.1249,26.1489,147259.0
2015-12-18 12:45:00,32.7,32.71,32.68,32.69,391644.0,26.1489,26.1569,26.1329,26.1409,391644.0
2015-12-18 12:50:00,32.69,32.69,32.64,32.66,629086.0,26.1409,26.1409,26.1009,26.1169,629086.0
2015-12-18 12:55:00,32.67,32.68,32.63,32.63,750546.0,26.1249,26.1329,26.0929,26.0929,750546.0
2015-12-18 13:00:00,32.64,32.68,32.63,32.65,632248.0,26.1009,26.1329,26.0929,26.1089,632248.0
2015-12-18 13:05:00,32.66,32.71,32.65,32.71,636500.0,26.1169,26.1569,26.1089,26.1569,636500.0
2015-12-18 13:10:00,32.71,32.72,32.69,32.7,484748.0,26.1569,26.1649,26.1409,26.1489,484748.0
2015-12-18 13:15:00,32.71,32.72,32.67,32.68,567106.0,26.1569,26.1649,26.1249,26.1329,567106.0
2015-12-18 13:20:00,32.68,32.68,32.62,32.62,1383656.0,26.1329,26.1329,26.0849,26.0849,1383656.0
2015-12-18 13:25:00,32.62,32.63,32.59,32.59,1907011.0,26.0849,26.0929,26.0609,26.0609,1907011.0
2015-12-18 13:30:00,32.6,32.64,32.58,32.63,746093.0,26.0689,26.1009,26.0529,26.0929,746093.0
2015-12-18 13:35:00,32.63,32.66,32.61,32.62,323313.0,26.0929,26.1169,26.0769,26.0849,323313.0
2015-12-18 13:40:00,32.63,32.7,32.62,32.69,424804.0,26.0929,26.1489,26.0849,26.1409,424804.0
2015-12-18 13:45:00,32.69,32.7,32.67,32.69,745664.0,26.1409,26.1489,26.1249,26.1409,745664.0
2015-12-18 13:50:00,32.69,32.73,32.68,32.71,673082.0,26.1409,26.1729,26.1329,26.1569,673082.0
2015-12-18 13:55:00,32.7,32.73,32.7,32.7,494564.0,26.1489,26.1729,26.1489,26.1489,494564.0
2015-12-18 14:00:00,32.7,32.75,32.7,32.72,763696.0,26.1489,26.1889,26.1489,26.1649,763696.0
2015-12-18 14:05:00,32.72,32.77,32.71,32.76,924804.0,26.1649,26.2049,26.1569,26.1969,924804.0
2015-12-18 14:10:00,32.76,32.77,32.7,32.73,926265.0,26.1969,26.2049,26.1489,26.1729,926265.0
2015-12-18 14:15:00,32.73,32.74,32.7,32.73,1094566.0,26.1729,26.1809,26.1489,26.1729,1094566.0
2015-12-18 14:20:00,32.73,32.78,32.72,32.77,1044620.0,26.1729,26.2129,26.1649,26.2049,1044620.0
2015-12-18 14:25:00,32.77,32.8,32.73,32.76,2593210.0,26.2049,26.2289,26.1729,26.1969,2593210.0
2015-12-18 14:30:00,32.76,32.76,32.73,32.75,718876.0,26.1969,26.1969,26.1729,26.1889,718876.0
2015-12-18 14:35:00,32.75,32.76,32.71,32.72,409143.0,26.1889,26.1969,26.1569,26.1649,409143.0
2015-12-18 14:40:00,32.72,32.73,32.66,32.67,1093956.0,26.1649,26.1729,26.1169,26.1249,1093956.0
2015-12-18 14:45:00,32.67,32.71,32.66,32.7,534031.0,26.1249,26.1569,26.1169,26.1489,534031.0
2015-12-18 14:50:00,32.7,32.73,32.69,32.72,574210.0,26.1489,26.1729,26.1409,26.1649,574210.0
2015-12-18 14:55:00,32.71,32.73,32.7,32.71,229769.0,26.1569,26.1729,26.1489,26.1569,229769.0
2015-12-18 15:00:00,32.71,32.74,32.7,32.7,417885.0,26.1569,26.1809,26.1489,26.1489,417885.0
2015-12-18 15:05:00,32.7,32.73,32.7,32.73,808655.0,26.1489,26.1729,26.1489,26.1729,808655.0
2015-12-18 15:10:00,32.73,32.73,32.68,32.68,527250.0,26.1729,26.1729,26.1329,26.1329,527250.0
2015-12-18 15:15:00,32.69,32.69,32.64,32.66,981471.0,26.1409,26.1409,26.1009,26.1169,981471.0
2015-12-18 15:20:00,32.67,32.68,32.62,32.66,816962.0,26.1249,26.1329,26.0849,26.1169,816962.0
2015-12-18 15:25:00,32.66,32.74,32.66,32.7,1427682.0,26.1169,26.1809,26.1169,26.1489,1427682.0
2015-12-18 15:30:00,32.7,32.73,32.68,32.72,786235.0,26.1489,26.1729,26.1329,26.1649,786235.0
2015-12-18 15:35:00,32.73,32.74,32.7,32.7,687700.0,26.1729,26.1809,26.1489,26.1489,687700.0
2015-12-18 15:40:00,32.7,32.74,32.69,32.73,927054.0,26.1489,26.1809,26.1409,26.1729,927054.0
2015-12-18 15:45:00,32.73,32.73,32.68,32.68,875166.0,26.1729,26.1729,26.1329,26.1329,875166.0
2015-12-18 15:50:00,32.68,32.69,32.65,32.66,812361.0,26.1329,26.1409,26.1089,26.1169,812361.0
2015-12-18 15:55:00,32.66,32.68,32.64,32.64,3849378.0,26.1169,26.1329,26.1009,26.1009,3849378.0
2015-12-21 09:30:00,32.46,32.49,32.42,32.47,2673963.0,26.3582,26.3826,26.3257,26.3663,2673963.0
2015-12-21 09:35:00,32.47,32.48,32.41,32.41,1471276.0,26.3663,26.3745,26.3176,26.3176,1471276.0
2015-12-21 09:40:00,32.41,32.42,32.38,32.39,1421695.0,26.3176,26.3257,26.2933,26.3014,1421695.0
2015-12-21 09:45:00,32.38,32.43,32.36,32.41,711765.0,26.2933,26.3339,26.277,26.3176,711765.0
2015-12-21 09:50:00,32.4,32.41,32.36,32.36,665742.0,26.3095,26.3176,26.277,26.277,665742.0
2015-12-21 09:55:00,32.36,32.37,32.33,32.34,1242793.0,26.277,26.2851,26.2527,26.2608,1242793.0
2015-12-21 10:00:00,32.34,32.35,32.32,32.34,1763500.0,26.2608,26.2689,26.2445,26.2608,1763500.0
2015-12-21 10:05:00,32.34,32.39,32.34,32.39,559625.0,26.2608,26.3014,26.2608,26.3014,559625.0
2015-12-21 10:10:00,32.38,32.4,32.36,32.39,986527.0,26.2933,26.3095,26.277,26.3014,986527.0
2015-12-21 10:15:00,32.39,32.42,32.37,32.38,494145.0,26.3014,26.3257,26.2851,26.2933,494145.0
2015-12-21 10:20:00,32.38,32.39,32.35,32.37,565750.0,26.2933,26.3014,26.2689,26.2851,565750.0
2015-12-21 10:25:00,32.36,32.39,32.35,32.36,1066312.0,26.277,26.3014,26.2689,26.277,1066312.0
2015-12-21 10:30:00,32.36,32.41,32.35,32.41,1239830.0,26.277,26.3176,26.2689,26.3176,1239830.0
2015-12-21 10:35:00,32.4,32.41,32.38,32.38,370108.0,26.3095,26.3176,26.2933,26.2933,370108.0
2015-12-21 10:40:00,32.38,32.4,32.36,32.38,630282.0,26.2933,26.3095,26.277,26.2933,630282.0
2015-12-21 10:45:00,32.38,32.39,32.35,32.36,646935.0,26.2933,26.3014,26.2689,26.277,646935.0
2015-12-21 10:50:00,32.36,32.37,32.34,32.34,1002130.0,26.277,26.2851,26.2608,26.2608,1002130.0
2015-12-21 10:55:00,32.34,32.36,32.33,32.33,805350.0,26.2608,26.277,26.2527,26.2527,805350.0
2015-12-21 11:00:00,32.33,32.35,32.31,32.32,841142.0,26.2527,26.2689,26.2364,26.2445,841142.0
2015-12-21 11:05:00,32.33,32.33,32.29,32.31,245572.0,26.2527,26.2527,26.2202,26.2364,245572.0
2015-12-21 11:10:00,32.31,32.31,32.25,32.25,566082.0,26.2364,26.2364,26.1877,26.1877,566082.0
2015-12-21 11:15:00,32.25,32.27,32.24,32.25,407511.0,26.1877,26.2039,26.1796,26.1877,407511.0
2015-12-21 11:20:00,32.25,32.28,32.23,32.24,450345.0,26.1877,26.2121,26.1715,26.1796,450345.0
2015-12-21 11:25:00,32.23,32.27,32.21,32.26,673465.0,26.1715,26.2039,26.1552,26.1958,673465.0
2015-12-21 11:30:00,32.26,32.27,32.17,32.19,697665.0,26.1958,26.2039,26.1227,26.139,697665.0
2015-12-21 11:35:00,32.19,32.24,32.17,32.21,488752.0,26.139,26.1796,26.1227,26.1552,488752.0
2015-12-21 11:40:00,32.22,32.25,32.2,32.24,524315.0,26.1633,26.1877,26.1471,26.1796,524315.0
2015-12-21 11:45:00,32.25,32.25,32.2,32.2,506442.0,26.1877,26.1877,26.1471,26.1471,506442.0
2015-12-21 11:50:00,32.21,32.24,32.2,32.21,618329.0,26.1552,26.1796,26.1471,26.1552,618329.0
2015-12-21 11:55:00,32.21,32.27,32.2,32.26,255460.0,26.1552,26.2039,26.1471,26.1958,255460.0
2015-12-21 12:00:00,32.26,32.27,32.22,32.23,296693.0,26.1958,26.2039,26.1633,26.1715,296693.0
2015-12-21 12:05:00,32.23,32.27,32.22,32.24,536349.0,26.1715,26.2039,26.1633,26.1796,536349.0
2015-12-21 12:10:00,32.25,32.27,32.24,32.27,252233.0,26.1877,26.2039,26.1796,26.2039,252233.0
2015-12-21 12:15:00,32.27,32.27,32.21,32.23,473074.0,26.2039,26.2039,26.1552,26.1715,473074.0
2015-12-21 12:20:00,32.23,32.26,32.22,32.26,151799.0,26.1715,26.1958,26.1633,26.1958,151799.0
2015-12-21 12:25:00,32.26,32.28,32.23,32.25,431722.0,26.1958,26.2121,26.1715,26.1877,431722.0
2015-12-21 12:30:00,32.25,32.29,32.25,32.26,296036.0,26.1877,26.2202,26.1877,26.1958,296036.0
2015-12-21 12:35:00,32.26,32.3,32.24,32.25,303967.0,26.1958,26.2283,26.1796,26.1877,303967.0
2015-12-21 12:40:00,32.25,32.26,32.23,32.25,220114.0,26.1877,26.1958,26.1715,26.1877,220114.0
2015-12-21 12:45:00,32.25,32.26,32.23,32.24,168086.0,26.1877,26.1958,26.1715,26.1796,168086.0
2015-12-21 12:50:00,32.24,32.28,32.24,32.27,311856.0,26.1796,26.2121,26.1796,26.2039,311856.0
2015-12-21 12:55:00,32.27,32.3,32.26,32.27,405190.0,26.2039,26.2283,26.1958,26.2039,405190.0
2015-12-21 13:00:00,32.27,32.31,32.27,32.31,146399.0,26.2039,26.2364,26.2039,26.2364,146399.0
2015-12-21 13:05:00,32.3,32.31,32.28,32.28,183731.0,26.2283,26.2364,26.2121,26.2121,183731.0
2015-12-21 13:10:00,32.28,32.3,32.27,32.29,198488.0,26.2121,26.2283,26.2039,26.2202,198488.0
2015-12-21 13:15:00,32.29,32.3,32.26,32.27,275597.0,26.2202,26.2283,26.1958,26.2039,275597.0
2015-12-21 13:20:00,32.27,32.28,32.26,32.26,145835.0,26.2039,26.2121,26.1958,26.1958,145835.0
2015-12-21 13:25:00,32.26,32.3,32.26,32.29,191128.0,26.1958,26.2283,26.1958,26.2202,191128.0
2015-12-21 13:30:00,32.29,32.31,32.28,32.31,312946.0,26.2202,26.2364,26.2121,26.2364,312946.0
2015-12-21 13:35:00,32.3,32.33,32.28,32.3,244805.0,26.2283,26.2527,26.2121,26.2283,244805.0
2015-12-21 13:40:00,32.3,32.3,32.28,32.29,154238.0,26.2283,26.2283,26.2121,26.2202,154238.0
2015-12-21 13:45:00,32.29,32.29,32.27,32.28,182700.0,26.2202,26.2202,26.2039,26.2121,182700.0
2015-12-21 13:50:00,32.28,32.3,32.27,32.27,657284.0,26.2121,26.2283,26.2039,26.2039,657284.0
2015-12-21 13:55:00,32.27,32.28,32.26,32.27,314187.0,26.2039,26.2121,26.1958,26.2039,314187.0
2015-12-21 14:00:00,32.27,32.3,32.26,32.29,454654.0,26.2039,26.2283,26.1958,26.2202,454654.0
2015-12-21 14:05:00,32.29,32.3,32.26,32.27,416973.0,26.2202,26.2283,26.1958,26.2039,416973.0
2015-12-21 14:10:00,32.27,32.28,32.25,32.26,205134.0,26.2039,26.2121,26.1877,26.1958,205134.0
2015-12-21 14:15:00,32.26,32.26,32.21,32.23,288483.0,26.1958,26.1958,26.1552,26.1715,288483.0
2015-12-21 14:20:00,32.23,32.25,32.21,32.24,422936.0,26.1715,26.1877,26.1552,26.1796,422936.0
2015-12-21 14:25:00,32.23,32.25,32.21,32.23,182547.0,26.1715,26.1877,26.1552,26.1715,182547.0
2015-12-21 14:30:00,32.23,32.24,32.21,32.21,176090.0,26.1715,26.1796,26.1552,26.1552,176090.0
2015-12-21 14:35:00,32.21,32.24,32.21,32.23,212897.0,26.1552,26.1796,26.1552,26.1715,212897.0
2015-12-21 14:40:00,32.22,32.22,32.19,32.22,415366.0,26.1633,26.1633,26.139,26.1633,415366.0
2015-12-21 14:45:00,32.22,32.24,32.21,32.22,288299.0,26.1633,26.1796,26.1552,26.1633,288299.0
2015-12-21 14:50:00,32.22,32.24,32.2,32.2,293715.0,26.1633,26.1796,26.1471,26.1471,293715.0
2015-12-21 14:55:00,32.21,32.23,32.2,32.22,294138.0,26.1552,26.1715,26.1471,26.1633,294138.0
2015-12-21 15:00:00,32.21,32.23,32.19,32.22,380463.0,26.1552,26.1715,26.139,26.1633,380463.0
2015-12-21 15:05:00,32.23,32.23,32.17,32.17,381336.0,26.1715,26.1715,26.1227,26.1227,381336.0
2015-12-21 15:10:00,32.17,32.22,32.17,32.22,635694.0,26.1227,26.1633,26.1227,26.1633,635694.0
2015-12-21 15:15:00,32.21,32.23,32.17,32.18,620621.0,26.1552,26.1715,26.1227,26.1309,620621.0
2015-12-21 15:20:00,32.19,32.21,32.17,32.2,376290.0,26.139,26.1552,26.1227,26.1471,376290.0
2015-12-21 15:25:00,32.2,32.22,32.19,32.21,358718.0,26.1471,26.1633,26.139,26.1552,358718.0
2015-12-21 15:30:00,32.21,32.24,32.2,32.2,508359.0,26.1552,26.1796,26.1471,26.1471,508359.0
2015-12-21 15:35:00,32.2,32.27,32.19,32.25,2405305.0,26.1471,26.2039,26.139,26.1877,2405305.0
2015-12-21 15:40:00,32.26,32.3,32.25,32.3,2094228.0,26.1958,26.2283,26.1877,26.2283,2094228.0
2015-12-21 15:45:00,32.3,32.36,32.29,32.36,2684855.0,26.2283,26.277,26.2202,26.277,2684855.0
2015-12-21 15:50:00,32.36,32.41,32.35,32.41,2834178.0,26.277,26.3176,26.2689,26.3176,2834178.0
2015-12-21 15:55:00,32.41,32.44,32.38,32.41,4749110.0,26.3176,26.342,26.2933,26.3176,4749110.0
2015-12-22 09:30:00,32.41,32.45,32.37,32.42,1598973.0,26.3176,26.3501,26.2851,26.3257,1598973.0
2015-12-22 09:35:00,32.42,32.44,32.37,32.41,1059478.0,26.3257,26.342,26.2851,26.3176,1059478.0
2015-12-22 09:40:00,32.41,32.44,32.4,32.44,827466.0,26.3176,26.342,26.3095,26.342,827466.0
2015-12-22 09:45:00,32.44,32.46,32.39,32.41,525771.0,26.342,26.3582,26.3014,26.3176,525771.0
2015-12-22 09:50:00,32.4,32.45,32.38,32.45,806959.0,26.3095,26.3501,26.2933,26.3501,806959.0
2015-12-22 09:55:00,32.45,32.46,32.42,32.44,644351.0,26.3501,26.3582,26.3257,26.342,644351.0
2015-12-22 10:00:00,32.44,32.46,32.41,32.43,434231.0,26.342,26.3582,26.3176,26.3339,434231.0
2015-12-22 10:05:00,32.43,32.45,32.4,32.44,336191.0,26.3339,26.3501,26.3095,26.342,336191.0
2015-12-22 10:10:00,32.45,32.47,32.44,32.46,453490.0,26.3501,26.3663,26.342,26.3582,453490.0
2015-12-22 10:15:00,32.46,32.46,32.39,32.44,627460.0,26.3582,26.3582,26.3014,26.342,627460.0
2015-12-22 10:20:00,32.44,32.5,32.43,32.48,421591.0,26.342,26.3907,26.3339,26.3745,421591.0
2015-12-22 10:25:00,32.48,32.5,32.47,32.48,256855.0,26.3745,26.3907,26.3663,26.3745,256855.0
2015-12-22 10:30:00,32.48,32.5,32.45,32.45,329220.0,26.3745,26.3907,26.3501,26.3501,329220.0
2015-12-22 10:35:00,32.46,32.51,32.46,32.5,234770.0,26.3582,26.3988,26.3582,26.3907,234770.0
2015-12-22 10:40:00,32.5,32.52,32.46,32.47,184542.0,26.3907,26.4069,26.3582,26.3663,184542.0
2015-12-22 10:45:00,32.47,32.49,32.45,32.45,206727.0,26.3663,26.3826,26.3501,26.3501,206727.0
2015-12-22 10:50:00,32.46,32.46,32.44,32.45,159372.0,26.3582,26.3582,26.342,26.3501,159372.0
2015-12-22 10:55:00,32.45,32.46,32.43,32.44,211992.0,26.3501,26.3582,26.3339,26.342,211992.0
2015-12-22 11:00:00,32.44,32.45,32.42,32.43,264170.0,26.342,26.3501,26.3257,26.3339,264170.0
2015-12-22 11:05:00,32.43,32.45,32.41,32.45,306395.0,26.3339,26.3501,26.3176,26.3501,306395.0
2015-12-22 11:10:00,32.45,32.48,32.43,32.47,191067.0,26.3501,26.3745,26.3339,26.3663,191067.0
2015-12-22 11:15:00,32.46,32.47,32.44,32.45,372008.0,26.3582,26.3663,26.342,26.3501,372008.0
2015-12-22 11:20:00,32.45,32.46,32.42,32.42,346088.0,26.3501,26.3582,26.3257,26.3257,346088.0
2015-12-22 11:25:00,32.42,32.43,32.39,32.41,477089.0,26.3257,26.3339,26.3014,26.3176,477089.0
2015-12-22 11:30:00,32.41,32.44,32.41,32.44,371825.0,26.3176,26.342,26.3176,26.342,371825.0
2015-12-22 11:35:00,32.44,32.48,32.43,32.47,626110.0,26.342,26.3745,26.3339,26.3663,626110.0
2015-12-22 11:40:00,32.47,32.49,32.44,32.45,1104300.0,26.3663,26.3826,26.342,26.3501,1104300.0
2015-12-22 11:45:00,32.45,32.47,32.45,32.46,353374.0,26.3501,26.3663,26.3501,26.3582,353374.0
2015-12-22 11:50:00,32.46,32.47,32.44,32.45,241750.0,26.3582,26.3663,26.342,26.3501,241750.0
2015-12-22 11:55:00,32.45,32.48,32.44,32.48,424578.0,26.3501,26.3745,26.342,26.3745,424578.0
2015-12-22 12:00:00,32.47,32.48,32.42,32.44,322104.0,26.3663,26.3745,26.3257,26.342,322104.0
2015-12-22 12:05:00,32.43,32.46,32.42,32.44,224644.0,26.3339,26.3582,26.3257,26.342,224644.0
2015-12-22 12:10:00,32.44,32.45,32.41,32.42,373336.0,26.342,26.3501,26.3176,26.3257,373336.0
2015-12-22 12:15:00,32.41,32.46,32.41,32.45,293016.0,26.3176,26.3582,26.3176,26.3501,293016.0
2015-12-22 12:20:00,32.44,32.45,32.42,32.44,329255.0,26.342,26.3501,26.3257,26.342,329255.0
2015-12-22 12:25:00,32.44,32.46,32.43,32.45,157158.0,26.342,26.3582,26.3339,26.3501,157158.0
2015-12-22 12:30:00,32.44,32.48,32.44,32.48,112716.0,26.342,26.3745,26.342,26.3745,112716.0
2015-12-22 12:35:00,32.48,32.51,32.47,32.5,410684.0,26.3745,26.3988,26.3663,26.3907,410684.0
2015-12-22 12:40:00,32.5,32.51,32.49,32.51,220540.0,26.3907,26.3988,26.3826,26.3988,220540.0
2015-12-22 12:45:00,32.5,32.51,32.49,32.5,228290.0,26.3907,26.3988,26.3826,26.3907,228290.0
2015-12-22 12:50:00,32.5,32.52,32.49,32.52,207131.0,26.3907,26.4069,26.3826,26.4069,207131.0
2015-12-22 12:55:00,32.52,32.55,32.51,32.55,207053.0,26.4069,26.4313,26.3988,26.4313,207053.0
2015-12-22 13:00:00,32.55,32.55,32.51,32.53,261938.0,26.4313,26.4313,26.3988,26.4151,261938.0
2015-12-22 13:05:00,32.54,32.56,32.53,32.54,226270.0,26.4232,26.4394,26.4151,26.4232,226270.0
2015-12-22 13:10:00,32.54,32.56,32.52,32.56,182388.0,26.4232,26.4394,26.4069,26.4394,182388.0
2015-12-22 13:15:00,32.55,32.56,32.55,32.55,71092.0,26.4313,26.4394,26.4313,26.4313,71092.0
2015-12-22 13:20:00,32.56,32.57,32.54,32.55,190943.0,26.4394,26.4475,26.4232,26.4313,190943.0
2015-12-22 13:25:00,32.55,32.59,32.55,32.59,228446.0,26.4313,26.4638,26.4313,26.4638,228446.0
2015-12-22 13:30:00,32.59,32.59,32.55,32.57,158662.0,26.4638,26.4638,26.4313,26.4475,158662.0
2015-12-22 13:35:00,32.57,32.58,32.56,32.58,138708.0,26.4475,26.4557,26.4394,26.4557,138708.0
2015-12-22 13:40:00,32.58,32.59,32.56,32.57,291295.0,26.4557,26.4638,26.4394,26.4475,291295.0
2015-12-22 13:45:00,32.58,32.62,32.58,32.61,611121.0,26.4557,26.4881,26.4557,26.48,611121.0
2015-12-22 13:50:00,32.61,32.63,32.59,32.63,1641463.0,26.48,26.4963,26.4638,26.4963,1641463.0
2015-12-22 13:55:00,32.62,32.64,32.62,32.64,224454.0,26.4881,26.5044,26.4881,26.5044,224454.0
2015-12-22 14:00:00,32.63,32.64,32.63,32.64,672241.0,26.4963,26.5044,26.4963,26.5044,672241.0
2015-12-22 14:05:00,32.64,32.64,32.63,32.64,275542.0,26.5044,26.5044,26.4963,26.5044,275542.0
2015-12-22 14:10:00,32.63,32.64,32.63,32.63,266129.0,26.4963,26.5044,26.4963,26.4963,266129.0
2015-12-22 14:15:00,32.64,32.64,32.63,32.64,242228.0,26.5044,26.5044,26.4963,26.5044,242228.0
2015-12-22 14:20:00,32.64,32.65,32.62,32.63,666536.0,26.5044,26.5125,26.4881,26.4963,666536.0
2015-12-22 14:25:00,32.62,32.63,32.61,32.62,551228.0,26.4881,26.4963,26.48,26.4881,551228.0
2015-12-22 14:30:00,32.62,32.62,32.59,32.59,197448.0,26.4881,26.4881,26.4638,26.4638,197448.0
2015-12-22 14:35:00,32.6,32.61,32.58,32.59,167373.0,26.4719,26.48,26.4557,26.4638,167373.0
2015-12-22 14:40:00,32.59,32.62,32.59,32.6,230439.0,26.4638,26.4881,26.4638,26.4719,230439.0
2015-12-22 14:45:00,32.61,32.61,32.58,32.59,306678.0,26.48,26.48,26.4557,26.4638,306678.0
2015-12-22 14:50:00,32.59,32.61,32.58,32.59,158281.0,26.4638,26.48,26.4557,26.4638,158281.0
2015-12-22 14:55:00,32.59,32.65,32.58,32.64,3972226.0,26.4638,26.5125,26.4557,26.5044,3972226.0
2015-12-22 15:00:00,32.65,32.67,32.64,32.67,424640.0,26.5125,26.5287,26.5044,26.5287,424640.0
2015-12-22 15:05:00,32.67,32.67,32.64,32.65,575105.0,26.5287,26.5287,26.5044,26.5125,575105.0
2015-12-22 15:10:00,32.65,32.66,32.64,32.66,542485.0,26.5125,26.5206,26.5044,26.5206,542485.0
2015-12-22 15:15:00,32.66,32.67,32.65,32.67,361845.0,26.5206,26.5287,26.5125,26.5287,361845.0
2015-12-22 15:20:00,32.66,32.67,32.66,32.66,305093.0,26.5206,26.5287,26.5206,26.5206,305093.0
2015-12-22 15:25:00,32.66,32.67,32.65,32.65,394813.0,26.5206,26.5287,26.5125,26.5125,394813.0
2015-12-22 15:30:00,32.66,32.68,32.64,32.66,490911.0,26.5206,26.5369,26.5044,26.5206,490911.0
2015-12-22 15:35:00,32.66,32.67,32.64,32.65,708621.0,26.5206,26.5287,26.5044,26.5125,708621.0
2015-12-22 15:40:00,32.65,32.66,32.61,32.62,614130.0,26.5125,26.5206,26.48,26.4881,614130.0
2015-12-22 15:45:00,32.61,32.63,32.6,32.62,1152268.0,26.48,26.4963,26.4719,26.4881,1152268.0
2015-12-22 15:50:00,32.62,32.67,32.61,32.66,1632199.0,26.4881,26.5287,26.48,26.5206,1632199.0
2015-12-22 15:55:00,32.66,32.67,32.64,32.65,1829329.0,26.5206,26.5287,26.5044,26.5125,1829329.0
2015-12-23 09:30:00,32.91,32.96,32.9,32.95,1930524.0,26.7236,26.7642,26.7155,26.7561,1930524.0
2015-12-23 09:35:00,32.95,32.99,32.94,32.96,2119918.0,26.7561,26.7886,26.748,26.7642,2119918.0
2015-12-23 09:40:00,32.95,32.98,32.93,32.97,1527918.0,26.7561,26.7805,26.7399,26.7723,1527918.0
2015-12-23 09:45:00,32.97,32.98,32.95,32.96,600744.0,26.7723,26.7805,26.7561,26.7642,600744.0
2015-12-23 09:50:00,32.97,33.01,32.95,32.98,1092458.0,26.7723,26.8048,26.7561,26.7805,1092458.0
2015-12-23 09:55:00,32.98,32.99,32.95,32.98,413051.0,26.7805,26.7886,26.7561,26.7805,413051.0
2015-12-23 10:00:00,32.97,33.0,32.94,32.96,704619.0,26.7723,26.7967,26.748,26.7642,704619.0
2015-12-23 10:05:00,32.96,32.98,32.92,32.94,730075.0,26.7642,26.7805,26.7317,26.748,730075.0
2015-12-23 10:10:00,32.94,32.95,32.93,32.95,261039.0,26.748,26.7561,26.7399,26.7561,261039.0
2015-12-23 10:15:00,32.95,32.95,32.93,32.93,197214.0,26.7561,26.7561,26.7399,26.7399,197214.0
2015-12-23 10:20:00,32.93,32.95,32.91,32.91,305380.0,26.7399,26.7561,26.7236,26.7236,305380.0
2015-12-23 10:25:00,32.93,32.93,32.9,32.91,253757.0,26.7399,26.7399,26.7155,26.7236,253757.0
2015-12-23 10:30:00,32.9,32.97,32.9,32.96,1389579.0,26.7155,26.7723,26.7155,26.7642,1389579.0
2015-12-23 10:35:00,32.96,32.99,32.95,32.99,540960.0,26.7642,26.7886,26.7561,26.7886,540960.0
2015-12-23 10:40:00,32.99,33.02,32.98,33.01,698027.0,26.7886,26.8129,26.7805,26.8048,698027.0
2015-12-23 10:45:00,33.01,33.03,33.0,33.01,636401.0,26.8048,26.8211,26.7967,26.8048,636401.0
2015-12-23 10:50:00,33.02,33.05,33.01,33.05,394461.0,26.8129,26.8373,26.8048,26.8373,394461.0
2015-12-23 10:55:00,33.05,33.05,33.03,33.05,567702.0,26.8373,26.8373,26.8211,26.8373,567702.0
2015-12-23 11:00:00,33.05,33.06,33.01,33.02,632519.0,26.8373,26.8454,26.8048,26.8129,632519.0
2015-12-23 11:05:00,33.02,33.03,32.98,32.99,458377.0,26.8129,26.8211,26.7805,26.7886,458377.0
2015-12-23 11:10:00,32.99,33.01,32.99,33.0,364083.0,26.7886,26.8048,26.7886,26.7967,364083.0
2015-12-23 11:15:00,32.99,33.01,32.99,32.99,294103.0,26.7886,26.8048,26.7886,26.7886,294103.0
2015-12-23 11:20:00,33.0,33.0,32.96,32.99,202787.0,26.7967,26.7967,26.7642,26.7886,202787.0
2015-12-23 11:25:00,32.99,32.99,32.96,32.97,182425.0,26.7886,26.7886,26.7642,26.7723,182425.0
2015-12-23 11:30:00,32.97,32.99,32.95,32.98,1022144.0,26.7723,26.7886,26.7561,26.7805,1022144.0
2015-12-23 11:35:00,32.98,32.99,32.96,32.97,290414.0,26.7805,26.7886,26.7642,26.7723,290414.0
2015-12-23 11:40:00,32.97,32.98,32.95,32.97,227740.0,26.7723,26.7805,26.7561,26.7723,227740.0
2015-12-23 11:45:00,32.97,32.97,32.94,32.96,330445.0,26.7723,26.7723,26.748,26.7642,330445.0
2015-12-23 11:50:00,32.95,32.97,32.94,32.97,403077.0,26.7561,26.7723,26.748,26.7723,403077.0
2015-12-23 11:55:00,32.96,32.99,32.96,32.99,136535.0,26.7642,26.7886,26.7642,26.7886,136535.0
2015-12-23 12:00:00,32.99,33.02,32.98,33.0,177556.0,26.7886,26.8129,26.7805,26.7967,177556.0
2015-12-23 12:05:00,33.01,33.02,33.0,33.02,194331.0,26.8048,26.8129,26.7967,26.8129,194331.0
2015-12-23 12:10:00,33.01,33.04,33.01,33.01,175730.0,26.8048,26.8292,26.8048,26.8048,175730.0
2015-12-23 12:15:00,33.01,33.02,33.0,33.01,270105.0,26.8048,26.8129,26.7967,26.8048,270105.0
2015-12-23 12:20:00,33.01,33.02,33.0,33.01,336042.0,26.8048,26.8129,26.7967,26.8048,336042.0
2015-12-23 12:25:00,33.02,33.02,32.99,33.0,429735.0,26.8129,26.8129,26.7886,26.7967,429735.0
2015-12-23 12:30:00,33.0,33.01,32.99,33.0,194102.0,26.7967,26.8048,26.7886,26.7967,194102.0
2015-12-23 12:35:00,33.0,33.0,32.97,32.97,121446.0,26.7967,26.7967,26.7723,26.7723,121446.0
2015-12-23 12:40:00,32.97,32.98,32.96,32.97,195872.0,26.7723,26.7805,26.7642,26.7723,195872.0
2015-12-23 12:45:00,32.97,32.97,32.95,32.97,252135.0,26.7723,26.7723,26.7561,26.7723,252135.0
2015-12-23 12:50:00,32.97,32.97,32.96,32.96,316645.0,26.7723,26.7723,26.7642,26.7642,316645.0
2015-12-23 12:55:00,32.97,32.99,32.96,32.99,199303.0,26.7723,26.7886,26.7642,26.7886,199303.0
2015-12-23 13:00:00,32.98,33.0,32.97,32.97,310150.0,26.7805,26.7967,26.7723,26.7723,310150.0
2015-12-23 13:05:00,32.97,32.98,32.96,32.98,181846.0,26.7723,26.7805,26.7642,26.7805,181846.0
2015-12-23 13:10:00,32.98,32.99,32.96,32.98,195946.0,26.7805,26.7886,26.7642,26.7805,195946.0
2015-12-23 13:15:00,32.98,32.99,32.97,32.98,153853.0,26.7805,26.7886,26.7723,26.7805,153853.0
2015-12-23 13:20:00,32.98,32.99,32.97,32.99,240074.0,26.7805,26.7886,26.7723,26.7886,240074.0
2015-12-23 13:25:00,32.99,33.01,32.98,33.0,319651.0,26.7886,26.8048,26.7805,26.7967,319651.0
2015-12-23 13:30:00,33.01,33.01,32.99,33.0,291972.0,26.8048,26.8048,26.7886,26.7967,291972.0
2015-12-23 13:35:00,33.0,33.0,32.94,32.94,206802.0,26.7967,26.7967,26.748,26.748,206802.0
2015-12-23 13:40:00,32.95,33.0,32.94,33.0,160614.0,26.7561,26.7967,26.748,26.7967,160614.0
2015-12-23 13:45:00,32.99,33.0,32.98,33.0,237548.0,26.7886,26.7967,26.7805,26.7967,237548.0
2015-12-23 13:50:00,32.99,33.01,32.99,33.01,173352.0,26.7886,26.8048,26.7886,26.8048,173352.0
2015-12-23 13:55:00,33.01,33.03,33.0,33.02,161032.0,26.8048,26.8211,26.7967,26.8129,161032.0
2015-12-23 14:00:00,33.02,33.03,33.01,33.02,312655.0,26.8129,26.8211,26.8048,26.8129,312655.0
2015-12-23 14:05:00,33.02,33.04,33.01,33.04,301134.0,26.8129,26.8292,26.8048,26.8292,301134.0
2015-12-23 14:10:00,33.04,33.06,33.01,33.05,513212.0,26.8292,26.8454,26.8048,26.8373,513212.0
2015-12-23 14:15:00,33.06,33.07,33.04,33.04,413794.0,26.8454,26.8535,26.8292,26.8292,413794.0
2015-12-23 14:20:00,33.04,33.07,33.04,33.07,325144.0,26.8292,26.8535,26.8292,26.8535,325144.0
2015-12-23 14:25:00,33.06,33.09,33.05,33.08,345985.0,26.8454,26.8698,26.8373,26.8617,345985.0
2015-12-23 14:30:00,33.07,33.09,33.07,33.07,326893.0,26.8535,26.8698,26.8535,26.8535,326893.0
2015-12-23 14:35:00,33.07,33.1,33.07,33.09,218576.0,26.8535,26.8779,26.8535,26.8698,218576.0
2015-12-23 14:40:00,33.09,33.11,33.08,33.09,278110.0,26.8698,26.886,26.8617,26.8698,278110.0
2015-12-23 14:45:00,33.09,33.09,33.05,33.07,1063822.0,26.8698,26.8698,26.8373,26.8535,1063822.0
2015-12-23 14:50:00,33.07,33.08,33.06,33.08,225564.0,26.8535,26.8617,26.8454,26.8617,225564.0
2015-12-23 14:55:00,33.08,33.08,33.06,33.07,334268.0,26.8617,26.8617,26.8454,26.8535,334268.0
2015-12-23 15:00:00,33.07,33.09,33.06,33.07,459386.0,26.8535,26.8698,26.8454,26.8535,459386.0
2015-12-23 15:05:00,33.07,33.08,33.06,33.07,417017.0,26.8535,26.8617,26.8454,26.8535,417017.0
2015-12-23 15:10:00,33.07,33.09,33.06,33.07,470964.0,26.8535,26.8698,26.8454,26.8535,470964.0
2015-12-23 15:15:00,33.06,33.09,33.06,33.07,312566.0,26.8454,26.8698,26.8454,26.8535,312566.0
2015-12-23 15:20:00,33.08,33.09,33.07,33.08,328355.0,26.8617,26.8698,26.8535,26.8617,328355.0
2015-12-23 15:25:00,33.07,33.09,33.07,33.07,235740.0,26.8535,26.8698,26.8535,26.8535,235740.0
2015-12-23 15:30:00,33.07,33.09,33.05,33.08,510938.0,26.8535,26.8698,26.8373,26.8617,510938.0
2015-12-23 15:35:00,33.08,33.08,33.04,33.08,426320.0,26.8617,26.8617,26.8292,26.8617,426320.0
2015-12-23 15:40:00,33.08,33.09,33.07,33.09,313663.0,26.8617,26.8698,26.8535,26.8698,313663.0
2015-12-23 15:45:00,33.09,33.11,33.08,33.11,504260.0,26.8698,26.886,26.8617,26.886,504260.0
2015-12-23 15:50:00,33.11,33.14,33.09,33.13,974826.0,26.886,26.9104,26.8698,26.9023,974826.0
2015-12-23 15:55:00,33.13,33.15,33.11,33.12,3075351.0,26.9023,26.9185,26.886,26.8942,3075351.0
2015-12-24 09:30:00,32.93,33.03,32.91,33.02,1470466.0,26.7399,26.8211,26.7236,26.8129,1470466.0
2015-12-24 09:35:00,33.02,33.05,33.01,33.02,734083.0,26.8129,26.8373,26.8048,26.8129,734083.0
2015-12-24 09:40:00,33.02,33.03,32.99,33.0,369492.0,26.8129,26.8211,26.7886,26.7967,369492.0
2015-12-24 09:45:00,33.0,33.03,32.98,33.01,481280.0,26.7967,26.8211,26.7805,26.8048,481280.0
2015-12-24 09:50:00,33.01,33.04,33.0,33.02,302840.0,26.8048,26.8292,26.7967,26.8129,302840.0
2015-12-24 09:55:00,33.02,33.02,32.99,33.01,429837.0,26.8129,26.8129,26.7886,26.8048,429837.0
2015-12-24 10:00:00,33.01,33.01,32.96,32.96,288901.0,26.8048,26.8048,26.7642,26.7642,288901.0
2015-12-24 10:05:00,32.97,32.99,32.96,32.98,208039.0,26.7723,26.7886,26.7642,26.7805,208039.0
2015-12-24 10:10:00,32.98,33.0,32.97,32.99,282362.0,26.7805,26.7967,26.7723,26.7886,282362.0
2015-12-24 10:15:00,32.99,33.01,32.98,33.01,215535.0,26.7886,26.8048,26.7805,26.8048,215535.0
2015-12-24 10:20:00,33.01,33.03,32.99,33.02,593930.0,26.8048,26.8211,26.7886,26.8129,593930.0
2015-12-24 10:25:00,33.02,33.04,33.01,33.04,276036.0,26.8129,26.8292,26.8048,26.8292,276036.0
2015-12-24 10:30:00,33.04,33.04,33.0,33.01,341188.0,26.8292,26.8292,26.7967,26.8048,341188.0
2015-12-24 10:35:00,33.01,33.02,33.0,33.01,372757.0,26.8048,26.8129,26.7967,26.8048,372757.0
2015-12-24 10:40:00,33.01,33.03,33.0,33.01,280519.0,26.8048,26.8211,26.7967,26.8048,280519.0
2015-12-24 10:45:00,33.01,33.02,33.0,33.02,125157.0,26.8048,26.8129,26.7967,26.8129,125157.0
2015-12-24 10:50:00,33.02,33.02,33.0,33.02,234040.0,26.8129,26.8129,26.7967,26.8129,234040.0
2015-12-24 10:55:00,33.01,33.03,33.0,33.02,263288.0,26.8048,26.8211,26.7967,26.8129,263288.0
2015-12-24 11:00:00,33.02,33.03,33.01,33.03,242317.0,26.8129,26.8211,26.8048,26.8211,242317.0
2015-12-24 11:05:00,33.02,33.04,33.01,33.04,334883.0,26.8129,26.8292,26.8048,26.8292,334883.0
2015-12-24 11:10:00,33.03,33.04,33.01,33.03,239738.0,26.8211,26.8292,26.8048,26.8211,239738.0
2015-12-24 11:15:00,33.03,33.03,33.01,33.02,219517.0,26.8211,26.8211,26.8048,26.8129,219517.0
2015-12-24 11:20:00,33.02,33.04,33.01,33.04,214825.0,26.8129,26.8292,26.8048,26.8292,214825.0
2015-12-24 11:25:00,33.04,33.04,33.02,33.04,245718.0,26.8292,26.8292,26.8129,26.8292,245718.0
2015-12-24 11:30:00,33.04,33.04,33.02,33.04,282200.0,26.8292,26.8292,26.8129,26.8292,282200.0
2015-12-24 11:35:00,33.04,33.04,33.01,33.02,247944.0,26.8292,26.8292,26.8048,26.8129,247944.0
2015-12-24 11:40:00,33.02,33.03,33.0,33.02,233106.0,26.8129,26.8211,26.7967,26.8129,233106.0
2015-12-24 11:45:00,33.02,33.04,33.01,33.02,176699.0,26.8129,26.8292,26.8048,26.8129,176699.0
2015-12-24 11:50:00,33.03,33.04,33.02,33.03,315459.0,26.8211,26.8292,26.8129,26.8211,315459.0
2015-12-24 11:55:00,33.03,33.06,33.02,33.05,218566.0,26.8211,26.8454,26.8129,26.8373,218566.0
2015-12-24 12:00:00,33.05,33.06,33.03,33.04,150827.0,26.8373,26.8454,26.8211,26.8292,150827.0
2015-12-24 12:05:00,33.04,33.04,33.03,33.04,139463.0,26.8292,26.8292,26.8211,26.8292,139463.0
2015-12-24 12:10:00,33.04,33.05,33.02,33.04,377910.0,26.8292,26.8373,26.8129,26.8292,377910.0
2015-12-24 12:15:00,33.04,33.06,33.02,33.05,356313.0,26.8292,26.8454,26.8129,26.8373,356313.0
2015-12-24 12:20:00,33.05,33.05,33.04,33.05,133149.0,26.8373,26.8373,26.8292,26.8373,133149.0
2015-12-24 12:25:00,33.05,33.06,33.04,33.05,299442.0,26.8373,26.8454,26.8292,26.8373,299442.0
2015-12-24 12:30:00,33.05,33.06,33.04,33.05,217424.0,26.8373,26.8454,26.8292,26.8373,217424.0
2015-12-24 12:35:00,33.05,33.05,33.02,33.03,255913.0,26.8373,26.8373,26.8129,26.8211,255913.0
2015-12-24 12:40:00,33.03,33.03,33.01,33.02,284594.0,26.8211,26.8211,26.8048,26.8129,284594.0
2015-12-24 12:45:00,33.02,33.05,33.01,33.05,1069505.0,26.8129,26.8373,26.8048,26.8373,1069505.0
2015-12-24 12:50:00,33.05,33.05,33.0,33.01,720475.0,26.8373,26.8373,26.7967,26.8048,720475.0
2015-12-24 12:55:00,33.01,33.01,32.98,33.0,1288054.0,26.8048,26.8048,26.7805,26.7967,1288054.0
2015-12-28 09:30:00,32.74,32.75,32.7,32.73,1483990.0,26.5856,26.5937,26.5531,26.5775,1483990.0
2015-12-28 09:35:00,32.73,32.73,32.68,32.7,898494.0,26.5775,26.5775,26.5369,26.5531,898494.0
2015-12-28 09:40:00,32.69,32.73,32.68,32.72,406799.0,26.545,26.5775,26.5369,26.5693,406799.0
2015-12-28 09:45:00,32.71,32.75,32.7,32.72,1764226.0,26.5612,26.5937,26.5531,26.5693,1764226.0
2015-12-28 09:50:00,32.71,32.72,32.69,32.7,224636.0,26.5612,26.5693,26.545,26.5531,224636.0
2015-12-28 09:55:00,32.7,32.71,32.68,32.68,254138.0,26.5531,26.5612,26.5369,26.5369,254138.0
2015-12-28 10:00:00,32.68,32.68,32.63,32.64,510372.0,26.5369,26.5369,26.4963,26.5044,510372.0
2015-12-28 10:05:00,32.64,32.68,32.64,32.68,513499.0,26.5044,26.5369,26.5044,26.5369,513499.0
2015-12-28 10:10:00,32.67,32.68,32.66,32.67,470019.0,26.5287,26.5369,26.5206,26.5287,470019.0
2015-12-28 10:15:00,32.66,32.68,32.66,32.68,137188.0,26.5206,26.5369,26.5206,26.5369,137188.0
2015-12-28 10:20:00,32.68,32.7,32.66,32.69,197677.0,26.5369,26.5531,26.5206,26.545,197677.0
2015-12-28 10:25:00,32.69,32.71,32.68,32.7,193224.0,26.545,26.5612,26.5369,26.5531,193224.0
2015-12-28 10:30:00,32.7,32.72,32.69,32.71,176371.0,26.5531,26.5693,26.545,26.5612,176371.0
2015-12-28 10:35:00,32.71,32.72,32.7,32.7,207098.0,26.5612,26.5693,26.5531,26.5531,207098.0
2015-12-28 10:40:00,32.71,32.72,32.69,32.7,229379.0,26.5612,26.5693,26.545,26.5531,229379.0
2015-12-28 10:45:00,32.7,32.71,32.65,32.65,377531.0,26.5531,26.5612,26.5125,26.5125,377531.0
2015-12-28 10:50:00,32.66,32.66,32.64,32.66,242708.0,26.5206,26.5206,26.5044,26.5206,242708.0
2015-12-28 10:55:00,32.65,32.67,32.63,32.66,310052.0,26.5125,26.5287,26.4963,26.5206,310052.0
2015-12-28 11:00:00,32.66,32.69,32.66,32.67,244963.0,26.5206,26.545,26.5206,26.5287,244963.0
2015-12-28 11:05:00,32.68,32.69,32.67,32.68,104893.0,26.5369,26.545,26.5287,26.5369,104893.0
2015-12-28 11:10:00,32.69,32.7,32.68,32.7,209990.0,26.545,26.5531,26.5369,26.5531,209990.0
2015-12-28 11:15:00,32.69,32.72,32.69,32.71,119742.0,26.545,26.5693,26.545,26.5612,119742.0
2015-12-28 11:20:00,32.7,32.72,32.69,32.7,298741.0,26.5531,26.5693,26.545,26.5531,298741.0
2015-12-28 11:25:00,32.7,32.71,32.68,32.7,118946.0,26.5531,26.5612,26.5369,26.5531,118946.0
2015-12-28 11:30:00,32.7,32.7,32.68,32.69,173667.0,26.5531,26.5531,26.5369,26.545,173667.0
2015-12-28 11:35:00,32.68,32.72,32.68,32.7,398055.0,26.5369,26.5693,26.5369,26.5531,398055.0
2015-12-28 11:40:00,32.7,32.72,32.7,32.72,171176.0,26.5531,26.5693,26.5531,26.5693,171176.0
2015-12-28 11:45:00,32.72,32.74,32.7,32.73,269358.0,26.5693,26.5856,26.5531,26.5775,269358.0
2015-12-28 11:50:00,32.73,32.76,32.73,32.75,461440.0,26.5775,26.6018,26.5775,26.5937,461440.0
2015-12-28 11:55:00,32.75,32.77,32.74,32.75,205066.0,26.5937,26.6099,26.5856,26.5937,205066.0
2015-12-28 12:00:00,32.75,32.77,32.74,32.77,132230.0,26.5937,26.6099,26.5856,26.6099,132230.0
2015-12-28 12:05:00,32.77,32.78,32.76,32.77,288558.0,26.6099,26.6181,26.6018,26.6099,288558.0
2015-12-28 12:10:00,32.77,32.78,32.75,32.76,213230.0,26.6099,26.6181,26.5937,26.6018,213230.0
2015-12-28 12:15:00,32.76,32.77,32.75,32.77,206386.0,26.6018,26.6099,26.5937,26.6099,206386.0
2015-12-28 12:20:00,32.77,32.77,32.74,32.75,259876.0,26.6099,26.6099,26.5856,26.5937,259876.0
2015-12-28 12:25:00,32.75,32.77,32.74,32.77,190309.0,26.5937,26.6099,26.5856,26.6099,190309.0
2015-12-28 12:30:00,32.77,32.78,32.76,32.77,262491.0,26.6099,26.6181,26.6018,26.6099,262491.0
2015-12-28 12:35:00,32.77,32.77,32.76,32.77,196057.0,26.6099,26.6099,26.6018,26.6099,196057.0
2015-12-28 12:40:00,32.76,32.77,32.75,32.76,141941.0,26.6018,26.6099,26.5937,26.6018,141941.0
2015-12-28 12:45:00,32.76,32.76,32.75,32.76,178891.0,26.6018,26.6018,26.5937,26.6018,178891.0
2015-12-28 12:50:00,32.76,32.78,32.75,32.76,376240.0,26.6018,26.6181,26.5937,26.6018,376240.0
2015-12-28 12:55:00,32.77,32.77,32.75,32.76,203275.0,26.6099,26.6099,26.5937,26.6018,203275.0
2015-12-28 13:00:00,32.75,32.77,32.75,32.76,496396.0,26.5937,26.6099,26.5937,26.6018,496396.0
2015-12-28 13:05:00,32.76,32.76,32.75,32.76,227094.0,26.6018,26.6018,26.5937,26.6018,227094.0
2015-12-28 13:10:00,32.76,32.76,32.74,32.76,378600.0,26.6018,26.6018,26.5856,26.6018,378600.0
2015-12-28 13:15:00,32.76,32.76,32.75,32.76,285895.0,26.6018,26.6018,26.5937,26.6018,285895.0
2015-12-28 13:20:00,32.76,32.76,32.74,32.75,393539.0,26.6018,26.6018,26.5856,26.5937,393539.0
2015-12-28 13:25:00,32.74,32.75,32.74,32.75,165024.0,26.5856,26.5937,26.5856,26.5937,165024.0
2015-12-28 13:30:00,32.75,32.79,32.74,32.77,789909.0,26.5937,26.6262,26.5856,26.6099,789909.0
2015-12-28 13:35:00,32.78,32.78,32.72,32.73,2085279.0,26.6181,26.6181,26.5693,26.5775,2085279.0
2015-12-28 13:40:00,32.73,32.75,32.71,32.72,957276.0,26.5775,26.5937,26.5612,26.5693,957276.0
2015-12-28 13:45:00,32.72,32.73,32.71,32.73,125062.0,26.5693,26.5775,26.5612,26.5775,125062.0
2015-12-28 13:50:00,32.73,32.73,32.7,32.7,309842.0,26.5775,26.5775,26.5531,26.5531,309842.0
2015-12-28 13:55:00,32.7,32.73,32.7,32.72,226260.0,26.5531,26.5775,26.5531,26.5693,226260.0
2015-12-28 14:00:00,32.71,32.74,32.71,32.73,221714.0,26.5612,26.5856,26.5612,26.5775,221714.0
2015-12-28 14:05:00,32.73,32.74,32.72,32.73,149711.0,26.5775,26.5856,26.5693,26.5775,149711.0
2015-12-28 14:10:00,32.73,32.74,32.72,32.73,220755.0,26.5775,26.5856,26.5693,26.5775,220755.0
2015-12-28 14:15:00,32.72,32.74,32.72,32.74,184268.0,26.5693,26.5856,26.5693,26.5856,184268.0
2015-12-28 14:20:00,32.74,32.74,32.73,32.73,161935.0,26.5856,26.5856,26.5775,26.5775,161935.0
2015-12-28 14:25:00,32.73,32.76,32.73,32.76,219651.0,26.5775,26.6018,26.5775,26.6018,219651.0
2015-12-28 14:30:00,32.76,32.76,32.74,32.76,271477.0,26.6018,26.6018,26.5856,26.6018,271477.0
2015-12-28 14:35:00,32.76,32.76,32.74,32.75,187995.0,26.6018,26.6018,26.5856,26.5937,187995.0
2015-12-28 14:40:00,32.75,32.77,32.75,32.76,243999.0,26.5937,26.6099,26.5937,26.6018,243999.0
2015-12-28 14:45:00,32.76,32.78,32.74,32.77,397690.0,26.6018,26.6181,26.5856,26.6099,397690.0
2015-12-28 14:50:00,32.77,32.78,32.76,32.76,246437.0,26.6099,26.6181,26.6018,26.6018,246437.0
2015-12-28 14:55:00,32.76,32.77,32.76,32.77,151464.0,26.6018,26.6099,26.6018,26.6099,151464.0
2015-12-28 15:00:00,32.76,32.78,32.76,32.77,248662.0,26.6018,26.6181,26.6018,26.6099,248662.0
2015-12-28 15:05:00,32.76,32.77,32.75,32.77,253381.0,26.6018,26.6099,26.5937,26.6099,253381.0
2015-12-28 15:10:00,32.77,32.77,32.75,32.76,328779.0,26.6099,26.6099,26.5937,26.6018,328779.0
2015-12-28 15:15:00,32.77,32.77,32.74,32.74,241222.0,26.6099,26.6099,26.5856,26.5856,241222.0
2015-12-28 15:20:00,32.74,32.77,32.74,32.77,274427.0,26.5856,26.6099,26.5856,26.6099,274427.0
2015-12-28 15:25:00,32.77,32.77,32.76,32.77,129318.0,26.6099,26.6099,26.6018,26.6099,129318.0
2015-12-28 15:30:00,32.77,32.78,32.76,32.77,530218.0,26.6099,26.6181,26.6018,26.6099,530218.0
2015-12-28 15:35:00,32.78,32.78,32.76,32.77,387232.0,26.6181,26.6181,26.6018,26.6099,387232.0
2015-12-28 15:40:00,32.77,32.79,32.76,32.77,422274.0,26.6099,26.6262,26.6018,26.6099,422274.0
2015-12-28 15:45:00,32.77,32.77,32.75,32.76,253501.0,26.6099,26.6099,26.5937,26.6018,253501.0
2015-12-28 15:50:00,32.76,32.76,32.75,32.76,434103.0,26.6018,26.6018,26.5937,26.6018,434103.0
2015-12-28 15:55:00,32.75,32.77,32.73,32.76,2295808.0,26.5937,26.6099,26.5775,26.6018,2295808.0
2015-12-29 09:30:00,32.86,32.92,32.85,32.89,1096451.0,26.683,26.7317,26.6749,26.7074,1096451.0
2015-12-29 09:35:00,32.89,32.93,32.88,32.92,1187052.0,26.7074,26.7399,26.6993,26.7317,1187052.0
2015-12-29 09:40:00,32.92,32.93,32.88,32.91,738287.0,26.7317,26.7399,26.6993,26.7236,738287.0
2015-12-29 09:45:00,32.91,32.93,32.86,32.88,691009.0,26.7236,26.7399,26.683,26.6993,691009.0
2015-12-29 09:50:00,32.88,32.89,32.87,32.87,419245.0,26.6993,26.7074,26.6911,26.6911,419245.0
2015-12-29 09:55:00,32.88,32.9,32.87,32.88,708030.0,26.6993,26.7155,26.6911,26.6993,708030.0
2015-12-29 10:00:00,32.88,32.91,32.87,32.87,846008.0,26.6993,26.7236,26.6911,26.6911,846008.0
2015-12-29 10:05:00,32.88,32.88,32.86,32.86,558078.0,26.6993,26.6993,26.683,26.683,558078.0
2015-12-29 10:10:00,32.87,32.87,32.85,32.85,1431745.0,26.6911,26.6911,26.6749,26.6749,1431745.0
2015-12-29 10:15:00,32.86,32.86,32.84,32.84,353740.0,26.683,26.683,26.6668,26.6668,353740.0
2015-12-29 10:20:00,32.84,32.86,32.84,32.84,547581.0,26.6668,26.683,26.6668,26.6668,547581.0
2015-12-29 10:25:00,32.85,32.86,32.84,32.86,280312.0,26.6749,26.683,26.6668,26.683,280312.0
2015-12-29 10:30:00,32.86,32.87,32.84,32.84,527677.0,26.683,26.6911,26.6668,26.6668,527677.0
2015-12-29 10:35:00,32.84,32.87,32.84,32.86,421798.0,26.6668,26.6911,26.6668,26.683,421798.0
2015-12-29 10:40:00,32.85,32.87,32.84,32.86,457985.0,26.6749,26.6911,26.6668,26.683,457985.0
2015-12-29 10:45:00,32.86,32.86,32.82,32.82,452350.0,26.683,26.683,26.6505,26.6505,452350.0
2015-12-29 10:50:00,32.83,32.84,32.81,32.84,502753.0,26.6587,26.6668,26.6424,26.6668,502753.0
2015-12-29 10:55:00,32.84,32.84,32.81,32.81,355335.0,26.6668,26.6668,26.6424,26.6424,355335.0
2015-12-29 11:00:00,32.82,32.82,32.8,32.82,390882.0,26.6505,26.6505,26.6343,26.6505,390882.0
2015-12-29 11:05:00,32.82,32.83,32.81,32.83,343167.0,26.6505,26.6587,26.6424,26.6587,343167.0
2015-12-29 11:10:00,32.82,32.83,32.82,32.82,414500.0,26.6505,26.6587,26.6505,26.6505,414500.0
2015-12-29 11:15:00,32.82,32.83,32.81,32.82,239736.0,26.6505,26.6587,26.6424,26.6505,239736.0
2015-12-29 11:20:00,32.81,32.82,32.81,32.81,131306.0,26.6424,26.6505,26.6424,26.6424,131306.0
2015-12-29 11:25:00,32.82,32.82,32.8,32.81,183933.0,26.6505,26.6505,26.6343,26.6424,183933.0
2015-12-29 11:30:00,32.8,32.84,32.8,32.84,351865.0,26.6343,26.6668,26.6343,26.6668,351865.0
2015-12-29 11:35:00,32.84,32.84,32.8,32.82,360009.0,26.6668,26.6668,26.6343,26.6505,360009.0
2015-12-29 11:40:00,32.82,32.82,32.78,32.79,272619.0,26.6505,26.6505,26.6181,26.6262,272619.0
2015-12-29 11:45:00,32.79,32.8,32.77,32.78,191007.0,26.6262,26.6343,26.6099,26.6181,191007.0
2015-12-29 11:50:00,32.77,32.78,32.76,32.77,210930.0,26.6099,26.6181,26.6018,26.6099,210930.0
2015-12-29 11:55:00,32.77,32.78,32.76,32.77,286312.0,26.6099,26.6181,26.6018,26.6099,286312.0
2015-12-29 12:00:00,32.77,32.79,32.76,32.78,335298.0,26.6099,26.6262,26.6018,26.6181,335298.0
2015-12-29 12:05:00,32.79,32.79,32.78,32.78,191344.0,26.6262,26.6262,26.6181,26.6181,191344.0
2015-12-29 12:10:00,32.79,32.79,32.77,32.77,91225.0,26.6262,26.6262,26.6099,26.6099,91225.0
2015-12-29 12:15:00,32.77,32.79,32.77,32.78,213228.0,26.6099,26.6262,26.6099,26.6181,213228.0
2015-12-29 12:20:00,32.78,32.79,32.77,32.77,143140.0,26.6181,26.6262,26.6099,26.6099,143140.0
2015-12-29 12:25:00,32.77,32.78,32.76,32.77,327030.0,26.6099,26.6181,26.6018,26.6099,327030.0
2015-12-29 12:30:00,32.77,32.78,32.76,32.76,499727.0,26.6099,26.6181,26.6018,26.6018,499727.0
2015-12-29 12:35:00,32.77,32.78,32.76,32.78,130239.0,26.6099,26.6181,26.6018,26.6181,130239.0
2015-12-29 12:40:00,32.77,32.78,32.77,32.77,153880.0,26.6099,26.6181,26.6099,26.6099,153880.0
2015-12-29 12:45:00,32.77,32.78,32.77,32.77,109891.0,26.6099,26.6181,26.6099,26.6099,109891.0
2015-12-29 12:50:00,32.77,32.79,32.77,32.78,175161.0,26.6099,26.6262,26.6099,26.6181,175161.0
2015-12-29 12:55:00,32.77,32.8,32.77,32.8,422180.0,26.6099,26.6343,26.6099,26.6343,422180.0
2015-12-29 13:00:00,32.8,32.81,32.79,32.8,160146.0,26.6343,26.6424,26.6262,26.6343,160146.0
2015-12-29 13:05:00,32.79,32.81,32.79,32.79,265679.0,26.6262,26.6424,26.6262,26.6262,265679.0
2015-12-29 13:10:00,32.8,32.81,32.78,32.79,238192.0,26.6343,26.6424,26.6181,26.6262,238192.0
2015-12-29 13:15:00,32.79,32.82,32.78,32.81,216730.0,26.6262,26.6505,26.6181,26.6424,216730.0
2015-12-29 13:20:00,32.81,32.84,32.81,32.83,243405.0,26.6424,26.6668,26.6424,26.6587,243405.0
2015-12-29 13:25:00,32.82,32.83,32.81,32.82,226223.0,26.6505,26.6587,26.6424,26.6505,226223.0
2015-12-29 13:30:00,32.82,32.82,32.8,32.8,214012.0,26.6505,26.6505,26.6343,26.6343,214012.0
2015-12-29 13:35:00,32.8,32.82,32.8,32.82,518015.0,26.6343,26.6505,26.6343,26.6505,518015.0
2015-12-29 13:40:00,32.82,32.83,32.81,32.82,358532.0,26.6505,26.6587,26.6424,26.6505,358532.0
2015-12-29 13:45:00,32.83,32.83,32.81,32.81,129723.0,26.6587,26.6587,26.6424,26.6424,129723.0
2015-12-29 13:50:00,32.82,32.83,32.81,32.81,289503.0,26.6505,26.6587,26.6424,26.6424,289503.0
2015-12-29 13:55:00,32.81,32.83,32.81,32.82,380475.0,26.6424,26.6587,26.6424,26.6505,380475.0
2015-12-29 14:00:00,32.83,32.83,32.8,32.81,410815.0,26.6587,26.6587,26.6343,26.6424,410815.0
2015-12-29 14:05:00,32.81,32.83,32.8,32.82,234939.0,26.6424,26.6587,26.6343,26.6505,234939.0
2015-12-29 14:10:00,32.82,32.83,32.8,32.81,355719.0,26.6505,26.6587,26.6343,26.6424,355719.0
2015-12-29 14:15:00,32.81,32.82,32.8,32.82,408623.0,26.6424,26.6505,26.6343,26.6505,408623.0
2015-12-29 14:20:00,32.81,32.82,32.81,32.82,142680.0,26.6424,26.6505,26.6424,26.6505,142680.0
2015-12-29 14:25:00,32.81,32.83,32.8,32.82,280606.0,26.6424,26.6587,26.6343,26.6505,280606.0
2015-12-29 14:30:00,32.83,32.83,32.8,32.8,457742.0,26.6587,26.6587,26.6343,26.6343,457742.0
2015-12-29 14:35:00,32.81,32.81,32.79,32.79,241567.0,26.6424,26.6424,26.6262,26.6262,241567.0
2015-12-29 14:40:00,32.8,32.82,32.79,32.8,225827.0,26.6343,26.6505,26.6262,26.6343,225827.0
2015-12-29 14:45:00,32.81,32.83,32.8,32.81,256156.0,26.6424,26.6587,26.6343,26.6424,256156.0
2015-12-29 14:50:00,32.81,32.83,32.81,32.83,325540.0,26.6424,26.6587,26.6424,26.6587,325540.0
2015-12-29 14:55:00,32.83,32.84,32.81,32.84,580032.0,26.6587,26.6668,26.6424,26.6668,580032.0
2015-12-29 15:00:00,32.84,32.84,32.8,32.81,1792908.0,26.6668,26.6668,26.6343,26.6424,1792908.0
2015-12-29 15:05:00,32.8,32.82,32.8,32.82,718477.0,26.6343,26.6505,26.6343,26.6505,718477.0
2015-12-29 15:10:00,32.81,32.82,32.81,32.81,248682.0,26.6424,26.6505,26.6424,26.6424,248682.0
2015-12-29 15:15:00,32.82,32.82,32.81,32.82,402645.0,26.6505,26.6505,26.6424,26.6505,402645.0
2015-12-29 15:20:00,32.81,32.82,32.81,32.82,277142.0,26.6424,26.6505,26.6424,26.6505,277142.0
2015-12-29 15:25:00,32.81,32.82,32.81,32.82,193219.0,26.6424,26.6505,26.6424,26.6505,193219.0
2015-12-29 15:30:00,32.81,32.82,32.8,32.8,484641.0,26.6424,26.6505,26.6343,26.6343,484641.0
2015-12-29 15:35:00,32.8,32.81,32.79,32.79,462004.0,26.6343,26.6424,26.6262,26.6262,462004.0
2015-12-29 15:40:00,32.79,32.82,32.78,32.8,563264.0,26.6262,26.6505,26.6181,26.6343,563264.0
2015-12-29 15:45:00,32.81,32.81,32.8,32.8,272247.0,26.6424,26.6424,26.6343,26.6343,272247.0
2015-12-29 15:50:00,32.8,32.82,32.8,32.8,332815.0,26.6343,26.6505,26.6343,26.6343,332815.0
2015-12-29 15:55:00,32.8,32.82,32.78,32.82,2450806.0,26.6343,26.6505,26.6181,26.6505,2450806.0
2015-12-30 09:30:00,32.48,32.51,32.45,32.51,783369.0,26.3745,26.3988,26.3501,26.3988,783369.0
2015-12-30 09:35:00,32.51,32.53,32.49,32.52,775467.0,26.3988,26.4151,26.3826,26.4069,775467.0
2015-12-30 09:40:00,32.51,32.53,32.48,32.48,480777.0,26.3988,26.4151,26.3745,26.3745,480777.0
2015-12-30 09:45:00,32.48,32.49,32.47,32.47,645009.0,26.3745,26.3826,26.3663,26.3663,645009.0
2015-12-30 09:50:00,32.47,32.48,32.45,32.45,799483.0,26.3663,26.3745,26.3501,26.3501,799483.0
2015-12-30 09:55:00,32.45,32.47,32.45,32.47,218896.0,26.3501,26.3663,26.3501,26.3663,218896.0
2015-12-30 10:00:00,32.47,32.48,32.46,32.47,215025.0,26.3663,26.3745,26.3582,26.3663,215025.0
2015-12-30 10:05:00,32.48,32.48,32.45,32.45,309158.0,26.3745,26.3745,26.3501,26.3501,309158.0
2015-12-30 10:10:00,32.45,32.47,32.45,32.45,250690.0,26.3501,26.3663,26.3501,26.3501,250690.0
2015-12-30 10:15:00,32.46,32.46,32.44,32.45,255516.0,26.3582,26.3582,26.342,26.3501,255516.0
2015-12-30 10:20:00,32.45,32.45,32.41,32.43,394539.0,26.3501,26.3501,26.3176,26.3339,394539.0
2015-12-30 10:25:00,32.42,32.43,32.4,32.41,454864.0,26.3257,26.3339,26.3095,26.3176,454864.0
2015-12-30 10:30:00,32.41,32.44,32.4,32.44,1178637.0,26.3176,26.342,26.3095,26.342,1178637.0
2015-12-30 10:35:00,32.44,32.44,32.43,32.44,226344.0,26.342,26.342,26.3339,26.342,226344.0
2015-12-30 10:40:00,32.44,32.46,32.42,32.45,495879.0,26.342,26.3582,26.3257,26.3501,495879.0
2015-12-30 10:45:00,32.45,32.48,32.44,32.45,816891.0,26.3501,26.3745,26.342,26.3501,816891.0
2015-12-30 10:50:00,32.45,32.47,32.44,32.46,406989.0,26.3501,26.3663,26.342,26.3582,406989.0
2015-12-30 10:55:00,32.46,32.47,32.45,32.45,233299.0,26.3582,26.3663,26.3501,26.3501,233299.0
2015-12-30 11:00:00,32.45,32.47,32.45,32.47,611139.0,26.3501,26.3663,26.3501,26.3663,611139.0
2015-12-30 11:05:00,32.47,32.48,32.44,32.45,1353539.0,26.3663,26.3745,26.342,26.3501,1353539.0
2015-12-30 11:10:00,32.45,32.45,32.43,32.45,648372.0,26.3501,26.3501,26.3339,26.3501,648372.0
2015-12-30 11:15:00,32.45,32.45,32.41,32.41,887103.0,26.3501,26.3501,26.3176,26.3176,887103.0
2015-12-30 11:20:00,32.41,32.42,32.39,32.4,702013.0,26.3176,26.3257,26.3014,26.3095,702013.0
2015-12-30 11:25:00,32.4,32.4,32.37,32.4,907460.0,26.3095,26.3095,26.2851,26.3095,907460.0
2015-12-30 11:30:00,32.39,32.4,32.37,32.38,588124.0,26.3014,26.3095,26.2851,26.2933,588124.0
2015-12-30 11:35:00,32.38,32.38,32.36,32.37,482230.0,26.2933,26.2933,26.277,26.2851,482230.0
2015-12-30 11:40:00,32.37,32.38,32.36,32.37,838498.0,26.2851,26.2933,26.277,26.2851,838498.0
2015-12-30 11:45:00,32.36,32.37,32.36,32.36,534316.0,26.277,26.2851,26.277,26.277,534316.0
2015-12-30 11:50:00,32.36,32.37,32.35,32.37,861547.0,26.277,26.2851,26.2689,26.2851,861547.0
2015-12-30 11:55:00,32.36,32.38,32.36,32.38,553996.0,26.277,26.2933,26.277,26.2933,553996.0
2015-12-30 12:00:00,32.38,32.41,32.37,32.41,345345.0,26.2933,26.3176,26.2851,26.3176,345345.0
2015-12-30 12:05:00,32.4,32.41,32.39,32.4,1002474.0,26.3095,26.3176,26.3014,26.3095,1002474.0
2015-12-30 12:10:00,32.4,32.41,32.39,32.4,450698.0,26.3095,26.3176,26.3014,26.3095,450698.0
2015-12-30 12:15:00,32.4,32.42,32.39,32.41,359149.0,26.3095,26.3257,26.3014,26.3176,359149.0
2015-12-30 12:20:00,32.41,32.42,32.4,32.41,133013.0,26.3176,26.3257,26.3095,26.3176,133013.0
2015-12-30 12:25:00,32.4,32.42,32.4,32.42,204059.0,26.3095,26.3257,26.3095,26.3257,204059.0
2015-12-30 12:30:00,32.42,32.43,32.41,32.41,152876.0,26.3257,26.3339,26.3176,26.3176,152876.0
2015-12-30 12:35:00,32.41,32.42,32.41,32.41,133498.0,26.3176,26.3257,26.3176,26.3176,133498.0
2015-12-30 12:40:00,32.41,32.42,32.4,32.41,249334.0,26.3176,26.3257,26.3095,26.3176,249334.0
2015-12-30 12:45:00,32.42,32.43,32.41,32.43,145451.0,26.3257,26.3339,26.3176,26.3339,145451.0
2015-12-30 12:50:00,32.43,32.43,32.42,32.42,264924.0,26.3339,26.3339,26.3257,26.3257,264924.0
2015-12-30 12:55:00,32.43,32.43,32.41,32.43,346202.0,26.3339,26.3339,26.3176,26.3339,346202.0
2015-12-30 13:00:00,32.43,32.45,32.42,32.43,459345.0,26.3339,26.3501,26.3257,26.3339,459345.0
2015-12-30 13:05:00,32.43,32.43,32.4,32.41,251327.0,26.3339,26.3339,26.3095,26.3176,251327.0
2015-12-30 13:10:00,32.41,32.41,32.39,32.4,227379.0,26.3176,26.3176,26.3014,26.3095,227379.0
2015-12-30 13:15:00,32.41,32.41,32.4,32.41,123886.0,26.3176,26.3176,26.3095,26.3176,123886.0
2015-12-30 13:20:00,32.41,32.41,32.37,32.37,809758.0,26.3176,26.3176,26.2851,26.2851,809758.0
2015-12-30 13:25:00,32.38,32.4,32.37,32.39,258959.0,26.2933,26.3095,26.2851,26.3014,258959.0
2015-12-30 13:30:00,32.4,32.41,32.38,32.41,216313.0,26.3095,26.3176,26.2933,26.3176,216313.0
2015-12-30 13:35:00,32.4,32.41,32.39,32.41,139149.0,26.3095,26.3176,26.3014,26.3176,139149.0
2015-12-30 13:40:00,32.4,32.42,32.4,32.42,253076.0,26.3095,26.3257,26.3095,26.3257,253076.0
2015-12-30 13:45:00,32.41,32.43,32.41,32.41,434911.0,26.3176,26.3339,26.3176,26.3176,434911.0
2015-12-30 13:50:00,32.41,32.42,32.41,32.41,167642.0,26.3176,26.3257,26.3176,26.3176,167642.0
2015-12-30 13:55:00,32.41,32.42,32.4,32.41,218801.0,26.3176,26.3257,26.3095,26.3176,218801.0
2015-12-30 14:00:00,32.41,32.42,32.4,32.41,215976.0,26.3176,26.3257,26.3095,26.3176,215976.0
2015-12-30 14:05:00,32.41,32.41,32.39,32.4,138279.0,26.3176,26.3176,26.3014,26.3095,138279.0
2015-12-30 14:10:00,32.4,32.42,32.39,32.42,306791.0,26.3095,26.3257,26.3014,26.3257,306791.0
2015-12-30 14:15:00,32.41,32.42,32.4,32.42,265419.0,26.3176,26.3257,26.3095,26.3257,265419.0
2015-12-30 14:20:00,32.41,32.42,32.4,32.41,223882.0,26.3176,26.3257,26.3095,26.3176,223882.0
2015-12-30 14:25:00,32.41,32.42,32.4,32.42,130857.0,26.3176,26.3257,26.3095,26.3257,130857.0
2015-12-30 14:30:00,32.41,32.42,32.41,32.41,75791.0,26.3176,26.3257,26.3176,26.3176,75791.0
2015-12-30 14:35:00,32.42,32.42,32.41,32.41,89064.0,26.3257,26.3257,26.3176,26.3176,89064.0
2015-12-30 14:40:00,32.41,32.42,32.39,32.4,926188.0,26.3176,26.3257,26.3014,26.3095,926188.0
2015-12-30 14:45:00,32.4,32.41,32.39,32.41,279421.0,26.3095,26.3176,26.3014,26.3176,279421.0
2015-12-30 14:50:00,32.41,32.41,32.38,32.38,366790.0,26.3176,26.3176,26.2933,26.2933,366790.0
2015-12-30 14:55:00,32.38,32.39,32.38,32.39,213864.0,26.2933,26.3014,26.2933,26.3014,213864.0
2015-12-30 15:00:00,32.39,32.4,32.38,32.4,488641.0,26.3014,26.3095,26.2933,26.3095,488641.0
2015-12-30 15:05:00,32.4,32.4,32.39,32.4,191696.0,26.3095,26.3095,26.3014,26.3095,191696.0
2015-12-30 15:10:00,32.4,32.4,32.38,32.4,336543.0,26.3095,26.3095,26.2933,26.3095,336543.0
2015-12-30 15:15:00,32.4,32.42,32.39,32.41,328560.0,26.3095,26.3257,26.3014,26.3176,328560.0
2015-12-30 15:20:00,32.41,32.41,32.4,32.4,146565.0,26.3176,26.3176,26.3095,26.3095,146565.0
2015-12-30 15:25:00,32.41,32.41,32.39,32.4,415374.0,26.3176,26.3176,26.3014,26.3095,415374.0
2015-12-30 15:30:00,32.39,32.4,32.33,32.35,852523.0,26.3014,26.3095,26.2527,26.2689,852523.0
2015-12-30 15:35:00,32.35,32.36,32.32,32.36,502663.0,26.2689,26.277,26.2445,26.277,502663.0
2015-12-30 15:40:00,32.36,32.38,32.34,32.37,606475.0,26.277,26.2933,26.2608,26.2851,606475.0
2015-12-30 15:45:00,32.36,32.37,32.35,32.36,942723.0,26.277,26.2851,26.2689,26.277,942723.0
2015-12-30 15:50:00,32.35,32.36,32.28,32.29,1473887.0,26.2689,26.277,26.2121,26.2202,1473887.0
2015-12-30 15:55:00,32.29,32.3,32.27,32.28,2451928.0,26.2202,26.2283,26.2039,26.2121,2451928.0
2015-12-31 09:30:00,32.29,32.32,32.26,32.27,1395604.0,26.2202,26.2445,26.1958,26.2039,1395604.0
2015-12-31 09:35:00,32.27,32.3,32.26,32.28,493931.0,26.2039,26.2283,26.1958,26.2121,493931.0
2015-12-31 09:40:00,32.28,32.3,32.26,32.28,822405.0,26.2121,26.2283,26.1958,26.2121,822405.0
2015-12-31 09:45:00,32.29,32.29,32.24,32.26,472691.0,26.2202,26.2202,26.1796,26.1958,472691.0
2015-12-31 09:50:00,32.26,32.27,32.23,32.27,363210.0,26.1958,26.2039,26.1715,26.2039,363210.0
2015-12-31 09:55:00,32.27,32.29,32.26,32.28,264366.0,26.2039,26.2202,26.1958,26.2121,264366.0
2015-12-31 10:00:00,32.29,32.29,32.26,32.27,400283.0,26.2202,26.2202,26.1958,26.2039,400283.0
2015-12-31 10:05:00,32.27,32.27,32.25,32.26,355220.0,26.2039,26.2039,26.1877,26.1958,355220.0
2015-12-31 10:10:00,32.26,32.28,32.25,32.27,256986.0,26.1958,26.2121,26.1877,26.2039,256986.0
2015-12-31 10:15:00,32.27,32.28,32.26,32.26,264603.0,26.2039,26.2121,26.1958,26.1958,264603.0
2015-12-31 10:20:00,32.27,32.28,32.25,32.27,581773.0,26.2039,26.2121,26.1877,26.2039,581773.0
2015-12-31 10:25:00,32.28,32.28,32.25,32.26,227831.0,26.2121,26.2121,26.1877,26.1958,227831.0
2015-12-31 10:30:00,32.26,32.26,32.21,32.22,388297.0,26.1958,26.1958,26.1552,26.1633,388297.0
2015-12-31 10:35:00,32.22,32.23,32.21,32.23,434388.0,26.1633,26.1715,26.1552,26.1715,434388.0
2015-12-31 10:40:00,32.23,32.24,32.22,32.24,492280.0,26.1715,26.1796,26.1633,26.1796,492280.0
2015-12-31 10:45:00,32.24,32.27,32.23,32.27,331177.0,26.1796,26.2039,26.1715,26.2039,331177.0
2015-12-31 10:50:00,32.27,32.29,32.26,32.28,428168.0,26.2039,26.2202,26.1958,26.2121,428168.0
2015-12-31 10:55:00,32.28,32.28,32.26,32.27,260830.0,26.2121,26.2121,26.1958,26.2039,260830.0
2015-12-31 11:00:00,32.27,32.3,32.26,32.27,875198.0,26.2039,26.2283,26.1958,26.2039,875198.0
2015-12-31 11:05:00,32.27,32.29,32.27,32.27,411633.0,26.2039,26.2202,26.2039,26.2039,411633.0
2015-12-31 11:10:00,32.27,32.28,32.27,32.28,510853.0,26.2039,26.2121,26.2039,26.2121,510853.0
2015-12-31 11:15:00,32.28,32.29,32.27,32.28,374290.0,26.2121,26.2202,26.2039,26.2121,374290.0
2015-12-31 11:20:00,32.28,32.29,32.27,32.27,153032.0,26.2121,26.2202,26.2039,26.2039,153032.0
2015-12-31 11:25:00,32.27,32.3,32.26,32.29,635813.0,26.2039,26.2283,26.1958,26.2202,635813.0
2015-12-31 11:30:00,32.29,32.29,32.27,32.29,344866.0,26.2202,26.2202,26.2039,26.2202,344866.0
2015-12-31 11:35:00,32.29,32.3,32.28,32.3,196486.0,26.2202,26.2283,26.2121,26.2283,196486.0
2015-12-31 11:40:00,32.3,32.31,32.29,32.31,679998.0,26.2283,26.2364,26.2202,26.2364,679998.0
2015-12-31 11:45:00,32.31,32.35,32.3,32.34,538297.0,26.2364,26.2689,26.2283,26.2608,538297.0
2015-12-31 11:50:00,32.33,32.34,32.32,32.34,362843.0,26.2527,26.2608,26.2445,26.2608,362843.0
2015-12-31 11:55:00,32.33,32.38,32.33,32.38,344946.0,26.2527,26.2933,26.2527,26.2933,344946.0
2015-12-31 12:00:00,32.38,32.38,32.35,32.36,292798.0,26.2933,26.2933,26.2689,26.277,292798.0
2015-12-31 12:05:00,32.36,32.38,32.35,32.38,484017.0,26.277,26.2933,26.2689,26.2933,484017.0
2015-12-31 12:10:00,32.38,32.38,32.36,32.36,247835.0,26.2933,26.2933,26.277,26.277,247835.0
2015-12-31 12:15:00,32.36,32.38,32.36,32.37,368797.0,26.277,26.2933,26.277,26.2851,368797.0
2015-12-31 12:20:00,32.38,32.38,32.37,32.38,165005.0,26.2933,26.2933,26.2851,26.2933,165005.0
2015-12-31 12:25:00,32.37,32.39,32.37,32.38,238163.0,26.2851,26.3014,26.2851,26.2933,238163.0
2015-12-31 12:30:00,32.38,32.39,32.37,32.39,350809.0,26.2933,26.3014,26.2851,26.3014,350809.0
2015-12-31 12:35:00,32.39,32.39,32.38,32.39,268100.0,26.3014,26.3014,26.2933,26.3014,268100.0
2015-12-31 12:40:00,32.38,32.4,32.38,32.4,262483.0,26.2933,26.3095,26.2933,26.3095,262483.0
2015-12-31 12:45:00,32.4,32.42,32.39,32.4,335863.0,26.3095,26.3257,26.3014,26.3095,335863.0
2015-12-31 12:50:00,32.4,32.4,32.39,32.39,127865.0,26.3095,26.3095,26.3014,26.3014,127865.0
2015-12-31 12:55:00,32.4,32.4,32.37,32.37,336069.0,26.3095,26.3095,26.2851,26.2851,336069.0
2015-12-31 13:00:00,32.37,32.38,32.35,32.36,365323.0,26.2851,26.2933,26.2689,26.277,365323.0
2015-12-31 13:05:00,32.35,32.36,32.32,32.32,291327.0,26.2689,26.277,26.2445,26.2445,291327.0
2015-12-31 13:10:00,32.33,32.35,32.32,32.34,370325.0,26.2527,26.2689,26.2445,26.2608,370325.0
2015-12-31 13:15:00,32.34,32.35,32.33,32.33,284463.0,26.2608,26.2689,26.2527,26.2527,284463.0
2015-12-31 13:20:00,32.34,32.34,32.33,32.34,163110.0,26.2608,26.2608,26.2527,26.2608,163110.0
2015-12-31 13:25:00,32.34,32.34,32.33,32.34,177683.0,26.2608,26.2608,26.2527,26.2608,177683.0
2015-12-31 13:30:00,32.33,32.34,32.33,32.34,199253.0,26.2527,26.2608,26.2527,26.2608,199253.0
2015-12-31 13:35:00,32.34,32.35,32.33,32.35,375176.0,26.2608,26.2689,26.2527,26.2689,375176.0
2015-12-31 13:40:00,32.34,32.37,32.34,32.37,238119.0,26.2608,26.2851,26.2608,26.2851,238119.0
2015-12-31 13:45:00,32.37,32.38,32.36,32.37,183266.0,26.2851,26.2933,26.277,26.2851,183266.0
2015-12-31 13:50:00,32.37,32.38,32.37,32.38,273082.0,26.2851,26.2933,26.2851,26.2933,273082.0
2015-12-31 13:55:00,32.37,32.38,32.35,32.36,374610.0,26.2851,26.2933,26.2689,26.277,374610.0
2015-12-31 14:00:00,32.37,32.37,32.36,32.37,244119.0,26.2851,26.2851,26.277,26.2851,244119.0
2015-12-31 14:05:00,32.37,32.37,32.35,32.36,236635.0,26.2851,26.2851,26.2689,26.277,236635.0
2015-12-31 14:10:00,32.36,32.36,32.35,32.36,407452.0,26.277,26.277,26.2689,26.277,407452.0
2015-12-31 14:15:00,32.35,32.36,32.35,32.36,247832.0,26.2689,26.277,26.2689,26.277,247832.0
2015-12-31 14:20:00,32.35,32.36,32.32,32.32,607227.0,26.2689,26.277,26.2445,26.2445,607227.0
2015-12-31 14:25:00,32.33,32.33,32.29,32.3,1178525.0,26.2527,26.2527,26.2202,26.2283,1178525.0
2015-12-31 14:30:00,32.3,32.3,32.26,32.28,722984.0,26.2283,26.2283,26.1958,26.2121,722984.0
2015-12-31 14:35:00,32.28,32.28,32.27,32.27,277871.0,26.2121,26.2121,26.2039,26.2039,277871.0
2015-12-31 14:40:00,32.28,32.29,32.27,32.29,268568.0,26.2121,26.2202,26.2039,26.2202,268568.0
2015-12-31 14:45:00,32.29,32.29,32.28,32.29,317990.0,26.2202,26.2202,26.2121,26.2202,317990.0
2015-12-31 14:50:00,32.29,32.3,32.28,32.3,440708.0,26.2202,26.2283,26.2121,26.2283,440708.0
2015-12-31 14:55:00,32.3,32.3,32.28,32.28,212375.0,26.2283,26.2283,26.2121,26.2121,212375.0
2015-12-31 15:00:00,32.28,32.29,32.27,32.27,222206.0,26.2121,26.2202,26.2039,26.2039,222206.0
2015-12-31 15:05:00,32.27,32.28,32.25,32.26,408136.0,26.2039,26.2121,26.1877,26.1958,408136.0
2015-12-31 15:10:00,32.26,32.26,32.24,32.25,952036.0,26.1958,26.1958,26.1796,26.1877,952036.0
2015-12-31 15:15:00,32.25,32.28,32.24,32.27,374019.0,26.1877,26.2121,26.1796,26.2039,374019.0
2015-12-31 15:20:00,32.27,32.28,32.25,32.27,696067.0,26.2039,26.2121,26.1877,26.2039,696067.0
2015-12-31 15:25:00,32.27,32.27,32.25,32.25,296021.0,26.2039,26.2039,26.1877,26.1877,296021.0
2015-12-31 15:30:00,32.25,32.26,32.25,32.26,519069.0,26.1877,26.1958,26.1877,26.1958,519069.0
2015-12-31 15:35:00,32.26,32.29,32.25,32.27,847631.0,26.1958,26.2202,26.1877,26.2039,847631.0
2015-12-31 15:40:00,32.27,32.28,32.25,32.25,460250.0,26.2039,26.2121,26.1877,26.1877,460250.0
2015-12-31 15:45:00,32.25,32.28,32.25,32.28,822560.0,26.1877,26.2121,26.1877,26.2121,822560.0
2015-12-31 15:50:00,32.27,32.28,32.24,32.25,1045237.0,26.2039,26.2121,26.1796,26.1877,1045237.0
2015-12-31 15:55:00,32.25,32.25,32.18,32.19,3383333.0,26.1877,26.1877,26.1309,26.139,3383333.0
2016-01-04 09:30:00,31.35,31.36,31.24,31.24,2972272.0,25.4569,25.465,25.3675,25.3675,2972272.0
2016-01-04 09:35:00,31.25,31.3,31.24,31.28,1750172.0,25.3757,25.4163,25.3675,25.4,1750172.0
2016-01-04 09:40:00,31.27,31.29,31.19,31.2,1977721.0,25.3919,25.4082,25.3269,25.3351,1977721.0
2016-01-04 09:45:00,31.2,31.24,31.18,31.23,1363442.0,25.3351,25.3675,25.3188,25.3594,1363442.0
2016-01-04 09:50:00,31.23,31.29,31.22,31.26,1388423.0,25.3594,25.4082,25.3513,25.3838,1388423.0
2016-01-04 09:55:00,31.27,31.27,31.23,31.23,728334.0,25.3919,25.3919,25.3594,25.3594,728334.0
2016-01-04 10:00:00,31.24,31.25,31.18,31.18,1122168.0,25.3675,25.3757,25.3188,25.3188,1122168.0
2016-01-04 10:05:00,31.19,31.22,31.16,31.21,929310.0,25.3269,25.3513,25.3026,25.3432,929310.0
2016-01-04 10:10:00,31.21,31.22,31.19,31.22,923826.0,25.3432,25.3513,25.3269,25.3513,923826.0
2016-01-04 10:15:00,31.22,31.25,31.22,31.24,512776.0,25.3513,25.3757,25.3513,25.3675,512776.0
2016-01-04 10:20:00,31.24,31.26,31.2,31.21,560197.0,25.3675,25.3838,25.3351,25.3432,560197.0
2016-01-04 10:25:00,31.21,31.26,31.21,31.21,1660327.0,25.3432,25.3838,25.3432,25.3432,1660327.0
2016-01-04 10:30:00,31.21,31.23,31.19,31.21,790565.0,25.3432,25.3594,25.3269,25.3432,790565.0
2016-01-04 10:35:00,31.2,31.21,31.18,31.19,363226.0,25.3351,25.3432,25.3188,25.3269,363226.0
2016-01-04 10:40:00,31.18,31.19,31.14,31.19,855516.0,25.3188,25.3269,25.2863,25.3269,855516.0
2016-01-04 10:45:00,31.19,31.19,31.13,31.18,1818762.0,25.3269,25.3269,25.2782,25.3188,1818762.0
2016-01-04 10:50:00,31.18,31.18,31.14,31.15,947710.0,25.3188,25.3188,25.2863,25.2945,947710.0
2016-01-04 10:55:00,31.14,31.15,31.11,31.13,859788.0,25.2863,25.2945,25.262,25.2782,859788.0
2016-01-04 11:00:00,31.13,31.14,31.06,31.09,1492870.0,25.2782,25.2863,25.2214,25.2457,1492870.0
2016-01-04 11:05:00,31.09,31.1,31.05,31.06,770148.0,25.2457,25.2539,25.2133,25.2214,770148.0
2016-01-04 11:10:00,31.06,31.11,31.05,31.11,1274134.0,25.2214,25.262,25.2133,25.262,1274134.0
2016-01-04 11:15:00,31.11,31.12,31.09,31.12,1349002.0,25.262,25.2701,25.2457,25.2701,1349002.0
2016-01-04 11:20:00,31.12,31.13,31.08,31.12,603593.0,25.2701,25.2782,25.2376,25.2701,603593.0
2016-01-04 11:25:00,31.12,31.15,31.09,31.14,798350.0,25.2701,25.2945,25.2457,25.2863,798350.0
2016-01-04 11:30:00,31.14,31.19,31.13,31.19,555920.0,25.2863,25.3269,25.2782,25.3269,555920.0
2016-01-04 11:35:00,31.18,31.19,31.17,31.19,694432.0,25.3188,25.3269,25.3107,25.3269,694432.0
2016-01-04 11:40:00,31.19,31.23,31.18,31.2,755585.0,25.3269,25.3594,25.3188,25.3351,755585.0
2016-01-04 11:45:00,31.2,31.22,31.18,31.22,394227.0,25.3351,25.3513,25.3188,25.3513,394227.0
2016-01-04 11:50:00,31.22,31.26,31.21,31.24,766393.0,25.3513,25.3838,25.3432,25.3675,766393.0
2016-01-04 11:55:00,31.24,31.24,31.2,31.22,390986.0,25.3675,25.3675,25.3351,25.3513,390986.0
2016-01-04 12:00:00,31.22,31.22,31.19,31.21,359595.0,25.3513,25.3513,25.3269,25.3432,359595.0
2016-01-04 12:05:00,31.2,31.25,31.19,31.23,615861.0,25.3351,25.3757,25.3269,25.3594,615861.0
2016-01-04 12:10:00,31.23,31.23,31.2,31.21,733908.0,25.3594,25.3594,25.3351,25.3432,733908.0
2016-01-04 12:15:00,31.21,31.24,31.21,31.23,438248.0,25.3432,25.3675,25.3432,25.3594,438248.0
2016-01-04 12:20:00,31.24,31.26,31.23,31.25,640358.0,25.3675,25.3838,25.3594,25.3757,640358.0
2016-01-04 12:25:00,31.25,31.28,31.23,31.26,1077601.0,25.3757,25.4,25.3594,25.3838,1077601.0
2016-01-04 12:30:00,31.26,31.27,31.23,31.23,663515.0,25.3838,25.3919,25.3594,25.3594,663515.0
2016-01-04 12:35:00,31.23,31.27,31.23,31.27,322026.0,25.3594,25.3919,25.3594,25.3919,322026.0
2016-01-04 12:40:00,31.27,31.31,31.25,31.3,541426.0,25.3919,25.4244,25.3757,25.4163,541426.0
2016-01-04 12:45:00,31.3,31.32,31.29,31.29,411166.0,25.4163,25.4325,25.4082,25.4082,411166.0
2016-01-04 12:50:00,31.3,31.33,31.3,31.33,502735.0,25.4163,25.4406,25.4163,25.4406,502735.0
2016-01-04 12:55:00,31.33,31.34,31.3,31.32,1025500.0,25.4406,25.4488,25.4163,25.4325,1025500.0
2016-01-04 13:00:00,31.32,31.34,31.3,31.34,292060.0,25.4325,25.4488,25.4163,25.4488,292060.0
2016-01-04 13:05:00,31.34,31.37,31.33,31.36,451208.0,25.4488,25.4731,25.4406,25.465,451208.0
2016-01-04 13:10:00,31.35,31.38,31.35,31.35,442303.0,25.4569,25.4812,25.4569,25.4569,442303.0
2016-01-04 13:15:00,31.36,31.38,31.33,31.33,697001.0,25.465,25.4812,25.4406,25.4406,697001.0
2016-01-04 13:20:00,31.34,31.35,31.31,31.31,529682.0,25.4488,25.4569,25.4244,25.4244,529682.0
2016-01-04 13:25:00,31.31,31.34,31.3,31.34,297028.0,25.4244,25.4488,25.4163,25.4488,297028.0
2016-01-04 13:30:00,31.33,31.34,31.32,31.33,323800.0,25.4406,25.4488,25.4325,25.4406,323800.0
2016-01-04 13:35:00,31.33,31.35,31.32,31.35,433099.0,25.4406,25.4569,25.4325,25.4569,433099.0
2016-01-04 13:40:00,31.35,31.35,31.32,31.33,318792.0,25.4569,25.4569,25.4325,25.4406,318792.0
2016-01-04 13:45:00,31.32,31.34,31.32,31.34,456849.0,25.4325,25.4488,25.4325,25.4488,456849.0
2016-01-04 13:50:00,31.33,31.37,31.33,31.35,471883.0,25.4406,25.4731,25.4406,25.4569,471883.0
2016-01-04 13:55:00,31.35,31.36,31.32,31.34,353162.0,25.4569,25.465,25.4325,25.4488,353162.0
2016-01-04 14:00:00,31.33,31.33,31.29,31.29,355205.0,25.4406,25.4406,25.4082,25.4082,355205.0
2016-01-04 14:05:00,31.29,31.3,31.25,31.28,537892.0,25.4082,25.4163,25.3757,25.4,537892.0
2016-01-04 14:10:00,31.27,31.28,31.24,31.25,631557.0,25.3919,25.4,25.3675,25.3757,631557.0
2016-01-04 14:15:00,31.26,31.27,31.22,31.27,484337.0,25.3838,25.3919,25.3513,25.3919,484337.0
2016-01-04 14:20:00,31.27,31.29,31.26,31.27,612423.0,25.3919,25.4082,25.3838,25.3919,612423.0
2016-01-04 14:25:00,31.27,31.28,31.26,31.27,382721.0,25.3919,25.4,25.3838,25.3919,382721.0
2016-01-04 14:30:00,31.27,31.27,31.22,31.22,328756.0,25.3919,25.3919,25.3513,25.3513,328756.0
2016-01-04 14:35:00,31.23,31.24,31.2,31.24,420839.0,25.3594,25.3675,25.3351,25.3675,420839.0
2016-01-04 14:40:00,31.24,31.25,31.22,31.24,480687.0,25.3675,25.3757,25.3513,25.3675,480687.0
2016-01-04 14:45:00,31.24,31.25,31.21,31.22,521306.0,25.3675,25.3757,25.3432,25.3513,521306.0
2016-01-04 14:50:00,31.22,31.24,31.19,31.2,941183.0,25.3513,25.3675,25.3269,25.3351,941183.0
2016-01-04 14:55:00,31.2,31.23,31.19,31.22,704813.0,25.3351,25.3594,25.3269,25.3513,704813.0
2016-01-04 15:00:00,31.22,31.23,31.19,31.19,1026586.0,25.3513,25.3594,25.3269,25.3269,1026586.0
2016-01-04 15:05:00,31.2,31.2,31.17,31.18,1161575.0,25.3351,25.3351,25.3107,25.3188,1161575.0
2016-01-04 15:10:00,31.19,31.2,31.17,31.19,487204.0,25.3269,25.3351,25.3107,25.3269,487204.0
2016-01-04 15:15:00,31.19,31.21,31.18,31.2,1293873.0,25.3269,25.3432,25.3188,25.3351,1293873.0
2016-01-04 15:20:00,31.19,31.2,31.16,31.16,566755.0,25.3269,25.3351,25.3026,25.3026,566755.0
2016-01-04 15:25:00,31.16,31.22,31.16,31.2,1464655.0,25.3026,25.3513,25.3026,25.3351,1464655.0
2016-01-04 15:30:00,31.2,31.22,31.2,31.22,736456.0,25.3351,25.3513,25.3351,25.3513,736456.0
2016-01-04 15:35:00,31.22,31.22,31.18,31.21,1163862.0,25.3513,25.3513,25.3188,25.3432,1163862.0
2016-01-04 15:40:00,31.21,31.24,31.21,31.24,705993.0,25.3432,25.3675,25.3432,25.3675,705993.0
2016-01-04 15:45:00,31.24,31.29,31.23,31.29,1396721.0,25.3675,25.4082,25.3594,25.4082,1396721.0
2016-01-04 15:50:00,31.29,31.3,31.27,31.29,1707746.0,25.4082,25.4163,25.3919,25.4082,1707746.0
2016-01-04 15:55:00,31.3,31.34,31.28,31.33,5628751.0,25.4163,25.4488,25.4,25.4406,5628751.0
2016-01-05 09:30:00,31.45,31.49,31.42,31.43,1863046.0,25.5381,25.5706,25.5137,25.5218,1863046.0
2016-01-05 09:35:00,31.43,31.45,31.41,31.43,1106069.0,25.5218,25.5381,25.5056,25.5218,1106069.0
2016-01-05 09:40:00,31.44,31.5,31.43,31.49,1007282.0,25.53,25.5787,25.5218,25.5706,1007282.0
2016-01-05 09:45:00,31.49,31.49,31.44,31.46,1242283.0,25.5706,25.5706,25.53,25.5462,1242283.0
2016-01-05 09:50:00,31.46,31.47,31.44,31.45,1436737.0,25.5462,25.5543,25.53,25.5381,1436737.0
2016-01-05 09:55:00,31.45,31.47,31.4,31.41,1280192.0,25.5381,25.5543,25.4975,25.5056,1280192.0
2016-01-05 10:00:00,31.41,31.43,31.36,31.38,847031.0,25.5056,25.5218,25.465,25.4812,847031.0
2016-01-05 10:05:00,31.38,31.41,31.37,31.39,370359.0,25.4812,25.5056,25.4731,25.4894,370359.0
2016-01-05 10:10:00,31.4,31.42,31.39,31.4,579550.0,25.4975,25.5137,25.4894,25.4975,579550.0
2016-01-05 10:15:00,31.4,31.41,31.37,31.4,802955.0,25.4975,25.5056,25.4731,25.4975,802955.0
2016-01-05 10:20:00,31.4,31.41,31.36,31.39,965660.0,25.4975,25.5056,25.465,25.4894,965660.0
2016-01-05 10:25:00,31.38,31.39,31.33,31.33,451141.0,25.4812,25.4894,25.4406,25.4406,451141.0
2016-01-05 10:30:00,31.34,31.36,31.32,31.34,516827.0,25.4488,25.465,25.4325,25.4488,516827.0
2016-01-05 10:35:00,31.34,31.38,31.33,31.37,629064.0,25.4488,25.4812,25.4406,25.4731,629064.0
2016-01-05 10:40:00,31.37,31.4,31.36,31.39,671668.0,25.4731,25.4975,25.465,25.4894,671668.0
2016-01-05 10:45:00,31.39,31.42,31.38,31.41,338903.0,25.4894,25.5137,25.4812,25.5056,338903.0
2016-01-05 10:50:00,31.42,31.45,31.41,31.43,204538.0,25.5137,25.5381,25.5056,25.5218,204538.0
2016-01-05 10:55:00,31.43,31.44,31.42,31.43,454972.0,25.5218,25.53,25.5137,25.5218,454972.0
2016-01-05 11:00:00,31.44,31.47,31.43,31.44,710999.0,25.53,25.5543,25.5218,25.53,710999.0
2016-01-05 11:05:00,31.45,31.46,31.42,31.42,376159.0,25.5381,25.5462,25.5137,25.5137,376159.0
2016-01-05 11:10:00,31.42,31.43,31.38,31.38,348580.0,25.5137,25.5218,25.4812,25.4812,348580.0
2016-01-05 11:15:00,31.38,31.39,31.36,31.36,478724.0,25.4812,25.4894,25.465,25.465,478724.0
2016-01-05 11:20:00,31.37,31.38,31.35,31.36,286558.0,25.4731,25.4812,25.4569,25.465,286558.0
2016-01-05 11:25:00,31.36,31.4,31.35,31.38,437922.0,25.465,25.4975,25.4569,25.4812,437922.0
2016-01-05 11:30:00,31.38,31.42,31.37,31.42,610183.0,25.4812,25.5137,25.4731,25.5137,610183.0
2016-01-05 11:35:00,31.42,31.43,31.41,31.41,461759.0,25.5137,25.5218,25.5056,25.5056,461759.0
2016-01-05 11:40:00,31.42,31.43,31.4,31.4,378881.0,25.5137,25.5218,25.4975,25.4975,378881.0
2016-01-05 11:45:00,31.4,31.43,31.4,31.42,561689.0,25.4975,25.5218,25.4975,25.5137,561689.0
2016-01-05 11:50:00,31.43,31.44,31.4,31.41,201028.0,25.5218,25.53,25.4975,25.5056,201028.0
2016-01-05 11:55:00,31.41,31.43,31.4,31.42,176832.0,25.5056,25.5218,25.4975,25.5137,176832.0
2016-01-05 12:00:00,31.42,31.42,31.37,31.38,158950.0,25.5137,25.5137,25.4731,25.4812,158950.0
2016-01-05 12:05:00,31.37,31.38,31.34,31.35,552059.0,25.4731,25.4812,25.4488,25.4569,552059.0
2016-01-05 12:10:00,31.35,31.36,31.32,31.33,485685.0,25.4569,25.465,25.4325,25.4406,485685.0
2016-01-05 12:15:00,31.32,31.34,31.3,31.32,526396.0,25.4325,25.4488,25.4163,25.4325,526396.0
2016-01-05 12:20:00,31.33,31.35,31.32,31.35,377931.0,25.4406,25.4569,25.4325,25.4569,377931.0
2016-01-05 12:25:00,31.34,31.35,31.33,31.35,188206.0,25.4488,25.4569,25.4406,25.4569,188206.0
2016-01-05 12:30:00,31.34,31.36,31.33,31.34,429369.0,25.4488,25.465,25.4406,25.4488,429369.0
2016-01-05 12:35:00,31.34,31.38,31.33,31.38,247816.0,25.4488,25.4812,25.4406,25.4812,247816.0
2016-01-05 12:40:00,31.38,31.38,31.34,31.34,479973.0,25.4812,25.4812,25.4488,25.4488,479973.0
2016-01-05 12:45:00,31.34,31.35,31.33,31.33,291168.0,25.4488,25.4569,25.4406,25.4406,291168.0
2016-01-05 12:50:00,31.34,31.37,31.32,31.37,176559.0,25.4488,25.4731,25.4325,25.4731,176559.0
2016-01-05 12:55:00,31.36,31.38,31.35,31.38,282452.0,25.465,25.4812,25.4569,25.4812,282452.0
2016-01-05 13:00:00,31.37,31.4,31.36,31.4,201047.0,25.4731,25.4975,25.465,25.4975,201047.0
2016-01-05 13:05:00,31.4,31.41,31.36,31.37,231203.0,25.4975,25.5056,25.465,25.4731,231203.0
2016-01-05 13:10:00,31.37,31.39,31.35,31.36,401049.0,25.4731,25.4894,25.4569,25.465,401049.0
2016-01-05 13:15:00,31.35,31.38,31.35,31.36,130123.0,25.4569,25.4812,25.4569,25.465,130123.0
2016-01-05 13:20:00,31.36,31.36,31.34,31.35,295711.0,25.465,25.465,25.4488,25.4569,295711.0
2016-01-05 13:25:00,31.35,31.37,31.34,31.37,191888.0,25.4569,25.4731,25.4488,25.4731,191888.0
2016-01-05 13:30:00,31.36,31.38,31.36,31.37,202160.0,25.465,25.4812,25.465,25.4731,202160.0
2016-01-05 13:35:00,31.37,31.39,31.36,31.38,236005.0,25.4731,25.4894,25.465,25.4812,236005.0
2016-01-05 13:40:00,31.38,31.42,31.38,31.41,416425.0,25.4812,25.5137,25.4812,25.5056,416425.0
2016-01-05 13:45:00,31.42,31.43,31.4,31.42,401253.0,25.5137,25.5218,25.4975,25.5137,401253.0
2016-01-05 13:50:00,31.42,31.45,31.42,31.44,634013.0,25.5137,25.5381,25.5137,25.53,634013.0
2016-01-05 13:55:00,31.44,31.44,31.42,31.43,251675.0,25.53,25.53,25.5137,25.5218,251675.0
2016-01-05 14:00:00,31.43,31.44,31.41,31.43,294067.0,25.5218,25.53,25.5056,25.5218,294067.0
2016-01-05 14:05:00,31.42,31.44,31.42,31.44,106116.0,25.5137,25.53,25.5137,25.53,106116.0
2016-01-05 14:10:00,31.44,31.44,31.42,31.42,310179.0,25.53,25.53,25.5137,25.5137,310179.0
2016-01-05 14:15:00,31.42,31.46,31.41,31.46,227940.0,25.5137,25.5462,25.5056,25.5462,227940.0
2016-01-05 14:20:00,31.46,31.49,31.45,31.48,286180.0,25.5462,25.5706,25.5381,25.5624,286180.0
2016-01-05 14:25:00,31.49,31.49,31.45,31.46,307421.0,25.5706,25.5706,25.5381,25.5462,307421.0
2016-01-05 14:30:00,31.45,31.46,31.42,31.43,1083760.0,25.5381,25.5462,25.5137,25.5218,1083760.0
2016-01-05 14:35:00,31.43,31.44,31.41,31.41,326613.0,25.5218,25.53,25.5056,25.5056,326613.0
2016-01-05 14:40:00,31.42,31.42,31.39,31.4,305430.0,25.5137,25.5137,25.4894,25.4975,305430.0
2016-01-05 14:45:00,31.39,31.41,31.38,31.4,171188.0,25.4894,25.5056,25.4812,25.4975,171188.0
2016-01-05 14:50:00,31.4,31.42,31.39,31.4,375154.0,25.4975,25.5137,25.4894,25.4975,375154.0
2016-01-05 14:55:00,31.39,31.41,31.38,31.4,314786.0,25.4894,25.5056,25.4812,25.4975,314786.0
2016-01-05 15:00:00,31.4,31.4,31.37,31.38,274999.0,25.4975,25.4975,25.4731,25.4812,274999.0
2016-01-05 15:05:00,31.38,31.39,31.37,31.39,430826.0,25.4812,25.4894,25.4731,25.4894,430826.0
2016-01-05 15:10:00,31.38,31.41,31.38,31.4,194942.0,25.4812,25.5056,25.4812,25.4975,194942.0
2016-01-05 15:15:00,31.4,31.4,31.37,31.38,491299.0,25.4975,25.4975,25.4731,25.4812,491299.0
2016-01-05 15:20:00,31.38,31.39,31.35,31.37,522755.0,25.4812,25.4894,25.4569,25.4731,522755.0
2016-01-05 15:25:00,31.37,31.41,31.36,31.4,299817.0,25.4731,25.5056,25.465,25.4975,299817.0
2016-01-05 15:30:00,31.4,31.42,31.37,31.41,549827.0,25.4975,25.5137,25.4731,25.5056,549827.0
2016-01-05 15:35:00,31.41,31.42,31.38,31.4,519343.0,25.5056,25.5137,25.4812,25.4975,519343.0
2016-01-05 15:40:00,31.4,31.44,31.4,31.42,846296.0,25.4975,25.53,25.4975,25.5137,846296.0
2016-01-05 15:45:00,31.41,31.44,31.4,31.44,665016.0,25.5056,25.53,25.4975,25.53,665016.0
2016-01-05 15:50:00,31.44,31.45,31.41,31.42,903842.0,25.53,25.5381,25.5056,25.5137,903842.0
2016-01-05 15:55:00,31.42,31.43,31.37,31.4,3645962.0,25.5137,25.5218,25.4731,25.4975,3645962.0
2016-01-06 09:30:00,30.79,30.86,30.75,30.83,2657043.0,25.0021,25.059,24.9697,25.0346,2657043.0
2016-01-06 09:35:00,30.82,30.89,30.8,30.88,1141424.0,25.0265,25.0833,25.0103,25.0752,1141424.0
2016-01-06 09:40:00,30.88,30.89,30.83,30.89,719765.0,25.0752,25.0833,25.0346,25.0833,719765.0
2016-01-06 09:45:00,30.89,30.91,30.86,30.91,995155.0,25.0833,25.0996,25.059,25.0996,995155.0
2016-01-06 09:50:00,30.91,30.95,30.89,30.91,588100.0,25.0996,25.1321,25.0833,25.0996,588100.0
2016-01-06 09:55:00,30.91,30.92,30.88,30.92,508642.0,25.0996,25.1077,25.0752,25.1077,508642.0
2016-01-06 10:00:00,30.91,30.92,30.83,30.84,1904673.0,25.0996,25.1077,25.0346,25.0427,1904673.0
2016-01-06 10:05:00,30.84,30.87,30.83,30.86,715219.0,25.0427,25.0671,25.0346,25.059,715219.0
2016-01-06 10:10:00,30.86,30.87,30.84,30.86,553359.0,25.059,25.0671,25.0427,25.059,553359.0
2016-01-06 10:15:00,30.86,30.88,30.85,30.87,400153.0,25.059,25.0752,25.0509,25.0671,400153.0
2016-01-06 10:20:00,30.86,30.92,30.86,30.9,348817.0,25.059,25.1077,25.059,25.0915,348817.0
2016-01-06 10:25:00,30.9,30.93,30.88,30.93,701081.0,25.0915,25.1158,25.0752,25.1158,701081.0
2016-01-06 10:30:00,30.92,30.93,30.86,30.88,414411.0,25.1077,25.1158,25.059,25.0752,414411.0
2016-01-06 10:35:00,30.88,30.89,30.84,30.85,291762.0,25.0752,25.0833,25.0427,25.0509,291762.0
2016-01-06 10:40:00,30.85,30.86,30.84,30.85,227243.0,25.0509,25.059,25.0427,25.0509,227243.0
2016-01-06 10:45:00,30.84,30.85,30.8,30.84,566813.0,25.0427,25.0509,25.0103,25.0427,566813.0
2016-01-06 10:50:00,30.84,30.84,30.82,30.84,256308.0,25.0427,25.0427,25.0265,25.0427,256308.0
2016-01-06 10:55:00,30.83,30.89,30.83,30.88,986852.0,25.0346,25.0833,25.0346,25.0752,986852.0
2016-01-06 11:00:00,30.88,30.93,30.87,30.93,343499.0,25.0752,25.1158,25.0671,25.1158,343499.0
2016-01-06 11:05:00,30.93,30.93,30.9,30.9,175540.0,25.1158,25.1158,25.0915,25.0915,175540.0
2016-01-06 11:10:00,30.91,30.91,30.88,30.91,309265.0,25.0996,25.0996,25.0752,25.0996,309265.0
2016-01-06 11:15:00,30.91,30.93,30.89,30.93,224667.0,25.0996,25.1158,25.0833,25.1158,224667.0
2016-01-06 11:20:00,30.93,30.98,30.92,30.96,472452.0,25.1158,25.1564,25.1077,25.1402,472452.0
2016-01-06 11:25:00,30.96,30.96,30.94,30.95,240404.0,25.1402,25.1402,25.1239,25.1321,240404.0
2016-01-06 11:30:00,30.95,30.96,30.93,30.95,333836.0,25.1321,25.1402,25.1158,25.1321,333836.0
2016-01-06 11:35:00,30.95,30.97,30.94,30.97,272283.0,25.1321,25.1483,25.1239,25.1483,272283.0
2016-01-06 11:40:00,30.97,30.99,30.93,30.95,292367.0,25.1483,25.1645,25.1158,25.1321,292367.0
2016-01-06 11:45:00,30.94,30.95,30.93,30.94,108341.0,25.1239,25.1321,25.1158,25.1239,108341.0
2016-01-06 11:50:00,30.94,30.94,30.92,30.94,282670.0,25.1239,25.1239,25.1077,25.1239,282670.0
2016-01-06 11:55:00,30.94,30.94,30.9,30.9,406629.0,25.1239,25.1239,25.0915,25.0915,406629.0
2016-01-06 12:00:00,30.91,30.92,30.9,30.9,96341.0,25.0996,25.1077,25.0915,25.0915,96341.0
2016-01-06 12:05:00,30.91,30.91,30.89,30.9,230738.0,25.0996,25.0996,25.0833,25.0915,230738.0
2016-01-06 12:10:00,30.9,30.91,30.88,30.91,97440.0,25.0915,25.0996,25.0752,25.0996,97440.0
2016-01-06 12:15:00,30.9,30.92,30.89,30.9,317810.0,25.0915,25.1077,25.0833,25.0915,317810.0
2016-01-06 12:20:00,30.9,30.9,30.88,30.9,156148.0,25.0915,25.0915,25.0752,25.0915,156148.0
2016-01-06 12:25:00,30.9,30.9,30.87,30.89,152632.0,25.0915,25.0915,25.0671,25.0833,152632.0
2016-01-06 12:30:00,30.88,30.89,30.86,30.88,340702.0,25.0752,25.0833,25.059,25.0752,340702.0
2016-01-06 12:35:00,30.88,30.94,30.86,30.92,621266.0,25.0752,25.1239,25.059,25.1077,621266.0
2016-01-06 12:40:00,30.92,30.92,30.89,30.89,147145.0,25.1077,25.1077,25.0833,25.0833,147145.0
2016-01-06 12:45:00,30.9,30.91,30.88,30.88,347737.0,25.0915,25.0996,25.0752,25.0752,347737.0
2016-01-06 12:50:00,30.89,30.89,30.87,30.87,252334.0,25.0833,25.0833,25.0671,25.0671,252334.0
2016-01-06 12:55:00,30.87,30.87,30.84,30.85,426036.0,25.0671,25.0671,25.0427,25.0509,426036.0
2016-01-06 13:00:00,30.85,30.87,30.84,30.86,359580.0,25.0509,25.0671,25.0427,25.059,359580.0
2016-01-06 13:05:00,30.86,30.87,30.81,30.81,3261368.0,25.059,25.0671,25.0184,25.0184,3261368.0
2016-01-06 13:10:00,30.82,30.82,30.79,30.79,1319456.0,25.0265,25.0265,25.0021,25.0021,1319456.0
2016-01-06 13:15:00,30.8,30.8,30.77,30.77,761104.0,25.0103,25.0103,24.9859,24.9859,761104.0
2016-01-06 13:20:00,30.78,30.81,30.77,30.8,1018679.0,24.994,25.0184,24.9859,25.0103,1018679.0
2016-01-06 13:25:00,30.8,30.82,30.79,30.81,182977.0,25.0103,25.0265,25.0021,25.0184,182977.0
2016-01-06 13:30:00,30.81,30.82,30.8,30.8,157071.0,25.0184,25.0265,25.0103,25.0103,157071.0
2016-01-06 13:35:00,30.81,30.83,30.8,30.82,296186.0,25.0184,25.0346,25.0103,25.0265,296186.0
2016-01-06 13:40:00,30.83,30.83,30.8,30.8,295810.0,25.0346,25.0346,25.0103,25.0103,295810.0
2016-01-06 13:45:00,30.8,30.81,30.78,30.79,244416.0,25.0103,25.0184,24.994,25.0021,244416.0
2016-01-06 13:50:00,30.78,30.81,30.77,30.8,469696.0,24.994,25.0184,24.9859,25.0103,469696.0
2016-01-06 13:55:00,30.8,30.82,30.78,30.79,155509.0,25.0103,25.0265,24.994,25.0021,155509.0
2016-01-06 14:00:00,30.79,30.84,30.77,30.84,659046.0,25.0021,25.0427,24.9859,25.0427,659046.0
2016-01-06 14:05:00,30.84,30.9,30.82,30.9,350234.0,25.0427,25.0915,25.0265,25.0915,350234.0
2016-01-06 14:10:00,30.89,30.9,30.86,30.89,622856.0,25.0833,25.0915,25.059,25.0833,622856.0
2016-01-06 14:15:00,30.89,30.91,30.86,30.88,329021.0,25.0833,25.0996,25.059,25.0752,329021.0
2016-01-06 14:20:00,30.88,30.88,30.83,30.85,551550.0,25.0752,25.0752,25.0346,25.0509,551550.0
2016-01-06 14:25:00,30.84,30.85,30.82,30.82,243565.0,25.0427,25.0509,25.0265,25.0265,243565.0
2016-01-06 14:30:00,30.83,30.84,30.81,30.84,734265.0,25.0346,25.0427,25.0184,25.0427,734265.0
2016-01-06 14:35:00,30.83,30.84,30.8,30.8,461579.0,25.0346,25.0427,25.0103,25.0103,461579.0
2016-01-06 14:40:00,30.81,30.81,30.74,30.76,676049.0,25.0184,25.0184,24.9615,24.9778,676049.0
2016-01-06 14:45:00,30.75,30.76,30.72,30.73,1132241.0,24.9697,24.9778,24.9453,24.9534,1132241.0
2016-01-06 14:50:00,30.73,30.73,30.71,30.72,622436.0,24.9534,24.9534,24.9372,24.9453,622436.0
2016-01-06 14:55:00,30.71,30.72,30.67,30.68,1314508.0,24.9372,24.9453,24.9047,24.9128,1314508.0
2016-01-06 15:00:00,30.68,30.7,30.66,30.69,1500354.0,24.9128,24.9291,24.8966,24.9209,1500354.0
2016-01-06 15:05:00,30.7,30.7,30.68,30.69,1408449.0,24.9291,24.9291,24.9128,24.9209,1408449.0
2016-01-06 15:10:00,30.69,30.71,30.68,30.7,371150.0,24.9209,24.9372,24.9128,24.9291,371150.0
2016-01-06 15:15:00,30.71,30.74,30.7,30.74,445037.0,24.9372,24.9615,24.9291,24.9615,445037.0
2016-01-06 15:20:00,30.74,30.75,30.73,30.75,739740.0,24.9615,24.9697,24.9534,24.9697,739740.0
2016-01-06 15:25:00,30.74,30.78,30.73,30.78,1177865.0,24.9615,24.994,24.9534,24.994,1177865.0
2016-01-06 15:30:00,30.78,30.81,30.77,30.79,972941.0,24.994,25.0184,24.9859,25.0021,972941.0
2016-01-06 15:35:00,30.79,30.81,30.78,30.8,863344.0,25.0021,25.0184,24.994,25.0103,863344.0
2016-01-06 15:40:00,30.81,30.81,30.77,30.79,539478.0,25.0184,25.0184,24.9859,25.0021,539478.0
2016-01-06 15:45:00,30.78,30.79,30.77,30.78,463658.0,24.994,25.0021,24.9859,24.994,463658.0
2016-01-06 15:50:00,30.78,30.79,30.73,30.75,1553223.0,24.994,25.0021,24.9534,24.9697,1553223.0
2016-01-06 15:55:00,30.75,30.79,30.74,30.78,2655426.0,24.9697,25.0021,24.9615,24.994,2655426.0
2016-01-07 09:30:00,29.99,30.0,29.9,29.91,3682364.0,24.3525,24.3606,24.2794,24.2876,3682364.0
2016-01-07 09:35:00,29.91,30.08,29.91,30.08,1830687.0,24.2876,24.4256,24.2876,24.4256,1830687.0
2016-01-07 09:40:00,30.08,30.16,30.07,30.12,3013886.0,24.4256,24.4906,24.4175,24.4581,3013886.0
2016-01-07 09:45:00,30.12,30.22,30.1,30.22,2460485.0,24.4581,24.5393,24.4418,24.5393,2460485.0
2016-01-07 09:50:00,30.21,30.25,30.17,30.17,1536184.0,24.5312,24.5636,24.4987,24.4987,1536184.0
2016-01-07 09:55:00,30.17,30.18,30.13,30.17,1266246.0,24.4987,24.5068,24.4662,24.4987,1266246.0
2016-01-07 10:00:00,30.17,30.17,30.12,30.12,1670208.0,24.4987,24.4987,24.4581,24.4581,1670208.0
2016-01-07 10:05:00,30.13,30.13,30.08,30.09,1267864.0,24.4662,24.4662,24.4256,24.4337,1267864.0
2016-01-07 10:10:00,30.1,30.12,30.05,30.11,952389.0,24.4418,24.4581,24.4012,24.45,952389.0
2016-01-07 10:15:00,30.12,30.15,30.1,30.14,1110623.0,24.4581,24.4824,24.4418,24.4743,1110623.0
2016-01-07 10:20:00,30.15,30.15,30.08,30.08,680465.0,24.4824,24.4824,24.4256,24.4256,680465.0
2016-01-07 10:25:00,30.09,30.12,30.08,30.11,1794329.0,24.4337,24.4581,24.4256,24.45,1794329.0
2016-01-07 10:30:00,30.11,30.23,30.1,30.23,1208378.0,24.45,24.5474,24.4418,24.5474,1208378.0
2016-01-07 10:35:00,30.23,30.24,30.19,30.23,1219832.0,24.5474,24.5555,24.5149,24.5474,1219832.0
2016-01-07 10:40:00,30.23,30.25,30.21,30.22,431889.0,24.5474,24.5636,24.5312,24.5393,431889.0
2016-01-07 10:45:00,30.21,30.26,30.2,30.26,424170.0,24.5312,24.5718,24.523,24.5718,424170.0
2016-01-07 10:50:00,30.26,30.34,30.24,30.33,1111101.0,24.5718,24.6367,24.5555,24.6286,1111101.0
2016-01-07 10:55:00,30.33,30.41,30.32,30.4,3961307.0,24.6286,24.6936,24.6205,24.6855,3961307.0
2016-01-07 11:00:00,30.4,30.41,30.34,30.35,1437814.0,24.6855,24.6936,24.6367,24.6449,1437814.0
2016-01-07 11:05:00,30.35,30.37,30.34,30.35,643038.0,24.6449,24.6611,24.6367,24.6449,643038.0
2016-01-07 11:10:00,30.34,30.35,30.28,30.3,1500575.0,24.6367,24.6449,24.588,24.6042,1500575.0
2016-01-07 11:15:00,30.3,30.32,30.28,30.3,618139.0,24.6042,24.6205,24.588,24.6042,618139.0
2016-01-07 11:20:00,30.3,30.33,30.29,30.32,822254.0,24.6042,24.6286,24.5961,24.6205,822254.0
2016-01-07 11:25:00,30.32,30.35,30.3,30.34,701730.0,24.6205,24.6449,24.6042,24.6367,701730.0
2016-01-07 11:30:00,30.33,30.35,30.27,30.28,1039689.0,24.6286,24.6449,24.5799,24.588,1039689.0
2016-01-07 11:35:00,30.28,30.31,30.27,30.3,564783.0,24.588,24.6124,24.5799,24.6042,564783.0
2016-01-07 11:40:00,30.3,30.3,30.24,30.27,709904.0,24.6042,24.6042,24.5555,24.5799,709904.0
2016-01-07 11:45:00,30.27,30.27,30.19,30.21,512770.0,24.5799,24.5799,24.5149,24.5312,512770.0
2016-01-07 11:50:00,30.21,30.22,30.19,30.2,323660.0,24.5312,24.5393,24.5149,24.523,323660.0
2016-01-07 11:55:00,30.2,30.21,30.18,30.2,490996.0,24.523,24.5312,24.5068,24.523,490996.0
2016-01-07 12:00:00,30.2,30.21,30.17,30.21,347510.0,24.523,24.5312,24.4987,24.5312,347510.0
2016-01-07 12:05:00,30.21,30.21,30.17,30.18,466357.0,24.5312,24.5312,24.4987,24.5068,466357.0
2016-01-07 12:10:00,30.18,30.2,30.16,30.18,236727.0,24.5068,24.523,24.4906,24.5068,236727.0
2016-01-07 12:15:00,30.17,30.21,30.17,30.19,299257.0,24.4987,24.5312,24.4987,24.5149,299257.0
2016-01-07 12:20:00,30.19,30.21,30.17,30.18,194275.0,24.5149,24.5312,24.4987,24.5068,194275.0
2016-01-07 12:25:00,30.18,30.19,30.16,30.17,449767.0,24.5068,24.5149,24.4906,24.4987,449767.0
2016-01-07 12:30:00,30.17,30.19,30.16,30.18,209570.0,24.4987,24.5149,24.4906,24.5068,209570.0
2016-01-07 12:35:00,30.17,30.18,30.1,30.11,304899.0,24.4987,24.5068,24.4418,24.45,304899.0
2016-01-07 12:40:00,30.12,30.14,30.11,30.14,230779.0,24.4581,24.4743,24.45,24.4743,230779.0
2016-01-07 12:45:00,30.14,30.17,30.13,30.16,273232.0,24.4743,24.4987,24.4662,24.4906,273232.0
2016-01-07 12:50:00,30.15,30.16,30.14,30.14,241641.0,24.4824,24.4906,24.4743,24.4743,241641.0
2016-01-07 12:55:00,30.14,30.15,30.1,30.12,391215.0,24.4743,24.4824,24.4418,24.4581,391215.0
2016-01-07 13:00:00,30.12,30.13,30.07,30.08,445886.0,24.4581,24.4662,24.4175,24.4256,445886.0
2016-01-07 13:05:00,30.09,30.09,30.05,30.07,617559.0,24.4337,24.4337,24.4012,24.4175,617559.0
2016-01-07 13:10:00,30.07,30.07,30.02,30.05,537955.0,24.4175,24.4175,24.3769,24.4012,537955.0
2016-01-07 13:15:00,30.06,30.06,30.0,30.01,430020.0,24.4094,24.4094,24.3606,24.3688,430020.0
2016-01-07 13:20:00,30.01,30.03,29.98,30.02,729904.0,24.3688,24.385,24.3444,24.3769,729904.0
2016-01-07 13:25:00,30.02,30.09,30.02,30.05,773410.0,24.3769,24.4337,24.3769,24.4012,773410.0
2016-01-07 13:30:00,30.04,30.04,29.97,29.99,842065.0,24.3931,24.3931,24.3363,24.3525,842065.0
2016-01-07 13:35:00,29.99,30.0,29.9,29.92,910505.0,24.3525,24.3606,24.2794,24.2957,910505.0
2016-01-07 13:40:00,29.91,29.93,29.88,29.91,675823.0,24.2876,24.3038,24.2632,24.2876,675823.0
2016-01-07 13:45:00,29.91,29.96,29.91,29.96,884245.0,24.2876,24.3282,24.2876,24.3282,884245.0
2016-01-07 13:50:00,29.95,29.97,29.94,29.96,317338.0,24.32,24.3363,24.3119,24.3282,317338.0
2016-01-07 13:55:00,29.96,29.98,29.89,29.91,424666.0,24.3282,24.3444,24.2713,24.2876,424666.0
2016-01-07 14:00:00,29.9,29.91,29.87,29.89,893772.0,24.2794,24.2876,24.2551,24.2713,893772.0
2016-01-07 14:05:00,29.9,29.91,29.86,29.86,658483.0,24.2794,24.2876,24.247,24.247,658483.0
2016-01-07 14:10:00,29.87,29.91,29.86,29.88,590368.0,24.2551,24.2876,24.247,24.2632,590368.0
2016-01-07 14:15:00,29.88,29.91,29.86,29.9,455090.0,24.2632,24.2876,24.247,24.2794,455090.0
2016-01-07 14:20:00,29.9,29.93,29.89,29.9,570308.0,24.2794,24.3038,24.2713,24.2794,570308.0
2016-01-07 14:25:00,29.9,29.92,29.87,29.88,588773.0,24.2794,24.2957,24.2551,24.2632,588773.0
2016-01-07 14:30:00,29.88,29.91,29.84,29.88,798885.0,24.2632,24.2876,24.2307,24.2632,798885.0
2016-01-07 14:35:00,29.88,29.94,29.88,29.9,508913.0,24.2632,24.3119,24.2632,24.2794,508913.0
2016-01-07 14:40:00,29.91,29.96,29.89,29.95,557993.0,24.2876,24.3282,24.2713,24.32,557993.0
2016-01-07 14:45:00,29.96,29.98,29.93,29.98,263146.0,24.3282,24.3444,24.3038,24.3444,263146.0
2016-01-07 14:50:00,29.97,29.98,29.93,29.94,819360.0,24.3363,24.3444,24.3038,24.3119,819360.0
2016-01-07 14:55:00,29.94,29.95,29.88,29.89,638211.0,24.3119,24.32,24.2632,24.2713,638211.0
2016-01-07 15:00:00,29.89,29.9,29.84,29.86,861648.0,24.2713,24.2794,24.2307,24.247,861648.0
2016-01-07 15:05:00,29.86,29.9,29.85,29.89,697376.0,24.247,24.2794,24.2388,24.2713,697376.0
2016-01-07 15:10:00,29.89,29.92,29.85,29.87,1341910.0,24.2713,24.2957,24.2388,24.2551,1341910.0
2016-01-07 15:15:00,29.87,29.89,29.84,29.86,527750.0,24.2551,24.2713,24.2307,24.247,527750.0
2016-01-07 15:20:00,29.86,29.87,29.83,29.86,774312.0,24.247,24.2551,24.2226,24.247,774312.0
2016-01-07 15:25:00,29.86,29.86,29.83,29.83,1540947.0,24.247,24.247,24.2226,24.2226,1540947.0
2016-01-07 15:30:00,29.83,29.91,29.82,29.9,953445.0,24.2226,24.2876,24.2145,24.2794,953445.0
2016-01-07 15:35:00,29.91,29.93,29.88,29.91,912785.0,24.2876,24.3038,24.2632,24.2876,912785.0
2016-01-07 15:40:00,29.91,29.92,29.85,29.85,2071477.0,24.2876,24.2957,24.2388,24.2388,2071477.0
2016-01-07 15:45:00,29.85,29.91,29.84,29.89,1862803.0,24.2388,24.2876,24.2307,24.2713,1862803.0
2016-01-07 15:50:00,29.89,29.9,29.86,29.89,1178996.0,24.2713,24.2794,24.247,24.2713,1178996.0
2016-01-07 15:55:00,29.88,29.91,29.81,29.82,3811940.0,24.2632,24.2876,24.2064,24.2145,3811940.0
2016-01-08 09:30:00,30.02,30.14,30.0,30.12,3627662.0,24.3769,24.4743,24.3606,24.4581,3627662.0
2016-01-08 09:35:00,30.11,30.12,30.02,30.03,1087182.0,24.45,24.4581,24.3769,24.385,1087182.0
2016-01-08 09:40:00,30.03,30.05,29.96,29.98,1862916.0,24.385,24.4012,24.3282,24.3444,1862916.0
2016-01-08 09:45:00,29.97,29.99,29.95,29.97,975087.0,24.3363,24.3525,24.32,24.3363,975087.0
2016-01-08 09:50:00,29.97,29.99,29.95,29.95,573811.0,24.3363,24.3525,24.32,24.32,573811.0
2016-01-08 09:55:00,29.96,29.99,29.95,29.96,547509.0,24.3282,24.3525,24.32,24.3282,547509.0
2016-01-08 10:00:00,29.96,29.97,29.9,29.9,805482.0,24.3282,24.3363,24.2794,24.2794,805482.0
2016-01-08 10:05:00,29.91,29.91,29.86,29.86,974828.0,24.2876,24.2876,24.247,24.247,974828.0
2016-01-08 10:10:00,29.87,29.87,29.78,29.8,3156230.0,24.2551,24.2551,24.182,24.1982,3156230.0
2016-01-08 10:15:00,29.8,29.85,29.79,29.81,577420.0,24.1982,24.2388,24.1901,24.2064,577420.0
2016-01-08 10:20:00,29.81,29.83,29.79,29.81,957707.0,24.2064,24.2226,24.1901,24.2064,957707.0
2016-01-08 10:25:00,29.81,29.88,29.81,29.86,1270609.0,24.2064,24.2632,24.2064,24.247,1270609.0
2016-01-08 10:30:00,29.86,29.88,29.85,29.86,551091.0,24.247,24.2632,24.2388,24.247,551091.0
2016-01-08 10:35:00,29.87,29.87,29.8,29.81,616529.0,24.2551,24.2551,24.1982,24.2064,616529.0
2016-01-08 10:40:00,29.81,29.82,29.78,29.79,627728.0,24.2064,24.2145,24.182,24.1901,627728.0
2016-01-08 10:45:00,29.78,29.86,29.78,29.84,340725.0,24.182,24.247,24.182,24.2307,340725.0
2016-01-08 10:50:00,29.84,29.84,29.77,29.78,382985.0,24.2307,24.2307,24.1739,24.182,382985.0
2016-01-08 10:55:00,29.78,29.81,29.75,29.76,855659.0,24.182,24.2064,24.1576,24.1658,855659.0
2016-01-08 11:00:00,29.76,29.8,29.76,29.79,780700.0,24.1658,24.1982,24.1658,24.1901,780700.0
2016-01-08 11:05:00,29.79,29.81,29.75,29.79,1195092.0,24.1901,24.2064,24.1576,24.1901,1195092.0
2016-01-08 11:10:00,29.79,29.79,29.74,29.75,624600.0,24.1901,24.1901,24.1495,24.1576,624600.0
2016-01-08 11:15:00,29.75,29.76,29.71,29.72,911092.0,24.1576,24.1658,24.1252,24.1333,911092.0
2016-01-08 11:20:00,29.72,29.72,29.68,29.7,1185731.0,24.1333,24.1333,24.1008,24.117,1185731.0
2016-01-08 11:25:00,29.7,29.7,29.65,29.67,522338.0,24.117,24.117,24.0764,24.0927,522338.0
2016-01-08 11:30:00,29.67,29.67,29.62,29.62,666372.0,24.0927,24.0927,24.0521,24.0521,666372.0
2016-01-08 11:35:00,29.62,29.67,29.61,29.67,627087.0,24.0521,24.0927,24.044,24.0927,627087.0
2016-01-08 11:40:00,29.67,29.7,29.63,29.7,1099063.0,24.0927,24.117,24.0602,24.117,1099063.0
2016-01-08 11:45:00,29.7,29.73,29.68,29.72,1169150.0,24.117,24.1414,24.1008,24.1333,1169150.0
2016-01-08 11:50:00,29.72,29.76,29.7,29.74,417198.0,24.1333,24.1658,24.117,24.1495,417198.0
2016-01-08 11:55:00,29.75,29.79,29.74,29.78,835741.0,24.1576,24.1901,24.1495,24.182,835741.0
2016-01-08 12:00:00,29.79,29.84,29.77,29.77,1536640.0,24.1901,24.2307,24.1739,24.1739,1536640.0
2016-01-08 12:05:00,29.78,29.82,29.77,29.82,601110.0,24.182,24.2145,24.1739,24.2145,601110.0
2016-01-08 12:10:00,29.81,29.83,29.8,29.82,236223.0,24.2064,24.2226,24.1982,24.2145,236223.0
2016-01-08 12:15:00,29.82,29.85,29.81,29.85,415809.0,24.2145,24.2388,24.2064,24.2388,415809.0
2016-01-08 12:20:00,29.84,29.88,29.83,29.88,465276.0,24.2307,24.2632,24.2226,24.2632,465276.0
2016-01-08 12:25:00,29.87,29.88,29.85,29.88,211084.0,24.2551,24.2632,24.2388,24.2632,211084.0
2016-01-08 12:30:00,29.88,29.88,29.83,29.83,392415.0,24.2632,24.2632,24.2226,24.2226,392415.0
2016-01-08 12:35:00,29.84,29.85,29.82,29.82,334155.0,24.2307,24.2388,24.2145,24.2145,334155.0
2016-01-08 12:40:00,29.82,29.83,29.8,29.8,201682.0,24.2145,24.2226,24.1982,24.1982,201682.0
2016-01-08 12:45:00,29.8,29.84,29.8,29.83,247698.0,24.1982,24.2307,24.1982,24.2226,247698.0
2016-01-08 12:50:00,29.84,29.84,29.8,29.82,308019.0,24.2307,24.2307,24.1982,24.2145,308019.0
2016-01-08 12:55:00,29.81,29.82,29.8,29.8,295248.0,24.2064,24.2145,24.1982,24.1982,295248.0
2016-01-08 13:00:00,29.8,29.83,29.79,29.81,222073.0,24.1982,24.2226,24.1901,24.2064,222073.0
2016-01-08 13:05:00,29.8,29.81,29.74,29.75,282357.0,24.1982,24.2064,24.1495,24.1576,282357.0
2016-01-08 13:10:00,29.75,29.76,29.73,29.75,271475.0,24.1576,24.1658,24.1414,24.1576,271475.0
2016-01-08 13:15:00,29.75,29.77,29.73,29.77,215318.0,24.1576,24.1739,24.1414,24.1739,215318.0
2016-01-08 13:20:00,29.77,29.78,29.71,29.72,303514.0,24.1739,24.182,24.1252,24.1333,303514.0
2016-01-08 13:25:00,29.72,29.75,29.7,29.75,375673.0,24.1333,24.1576,24.117,24.1576,375673.0
2016-01-08 13:30:00,29.74,29.77,29.73,29.77,370455.0,24.1495,24.1739,24.1414,24.1739,370455.0
2016-01-08 13:35:00,29.77,29.81,29.76,29.8,318164.0,24.1739,24.2064,24.1658,24.1982,318164.0
2016-01-08 13:40:00,29.8,29.81,29.77,29.77,167578.0,24.1982,24.2064,24.1739,24.1739,167578.0
2016-01-08 13:45:00,29.77,29.78,29.74,29.76,402982.0,24.1739,24.182,24.1495,24.1658,402982.0
2016-01-08 13:50:00,29.75,29.77,29.75,29.75,310740.0,24.1576,24.1739,24.1576,24.1576,310740.0
2016-01-08 13:55:00,29.76,29.76,29.71,29.72,474660.0,24.1658,24.1658,24.1252,24.1333,474660.0
2016-01-08 14:00:00,29.72,29.79,29.71,29.78,446168.0,24.1333,24.1901,24.1252,24.182,446168.0
2016-01-08 14:05:00,29.79,29.79,29.76,29.77,472950.0,24.1901,24.1901,24.1658,24.1739,472950.0
2016-01-08 14:10:00,29.77,29.78,29.72,29.73,464263.0,24.1739,24.182,24.1333,24.1414,464263.0
2016-01-08 14:15:00,29.73,29.81,29.71,29.8,1924632.0,24.1414,24.2064,24.1252,24.1982,1924632.0
2016-01-08 14:20:00,29.8,29.8,29.75,29.76,662308.0,24.1982,24.1982,24.1576,24.1658,662308.0
2016-01-08 14:25:00,29.76,29.76,29.73,29.74,327331.0,24.1658,24.1658,24.1414,24.1495,327331.0
2016-01-08 14:30:00,29.73,29.76,29.73,29.73,395507.0,24.1414,24.1658,24.1414,24.1414,395507.0
2016-01-08 14:35:00,29.73,29.74,29.7,29.71,844450.0,24.1414,24.1495,24.117,24.1252,844450.0
2016-01-08 14:40:00,29.7,29.77,29.69,29.77,904471.0,24.117,24.1739,24.1089,24.1739,904471.0
2016-01-08 14:45:00,29.76,29.77,29.74,29.75,606955.0,24.1658,24.1739,24.1495,24.1576,606955.0
2016-01-08 14:50:00,29.76,29.76,29.72,29.75,843637.0,24.1658,24.1658,24.1333,24.1576,843637.0
2016-01-08 14:55:00,29.75,29.75,29.7,29.71,595840.0,24.1576,24.1576,24.117,24.1252,595840.0
2016-01-08 15:00:00,29.71,29.73,29.69,29.72,935291.0,24.1252,24.1414,24.1089,24.1333,935291.0
2016-01-08 15:05:00,29.72,29.73,29.7,29.71,665036.0,24.1333,24.1414,24.117,24.1252,665036.0
2016-01-08 15:10:00,29.71,29.72,29.67,29.7,592545.0,24.1252,24.1333,24.0927,24.117,592545.0
2016-01-08 15:15:00,29.7,29.73,29.67,29.67,787933.0,24.117,24.1414,24.0927,24.0927,787933.0
2016-01-08 15:20:00,29.67,29.69,29.66,29.68,424001.0,24.0927,24.1089,24.0846,24.1008,424001.0
2016-01-08 15:25:00,29.68,29.69,29.63,29.64,630405.0,24.1008,24.1089,24.0602,24.0683,630405.0
2016-01-08 15:30:00,29.65,29.65,29.6,29.62,763372.0,24.0764,24.0764,24.0358,24.0521,763372.0
2016-01-08 15:35:00,29.61,29.63,29.59,29.61,810049.0,24.044,24.0602,24.0277,24.044,810049.0
2016-01-08 15:40:00,29.61,29.62,29.58,29.61,909127.0,24.044,24.0521,24.0196,24.044,909127.0
2016-01-08 15:45:00,29.6,29.6,29.54,29.54,1116152.0,24.0358,24.0358,23.9871,23.9871,1116152.0
2016-01-08 15:50:00,29.55,29.56,29.52,29.52,1948495.0,23.9952,24.0034,23.9709,23.9709,1948495.0
2016-01-08 15:55:00,29.52,29.54,29.5,29.52,4453938.0,23.9709,23.9871,23.9546,23.9709,4453938.0
2016-01-11 09:30:00,29.79,29.81,29.75,29.77,1298804.0,24.1901,24.2064,24.1576,24.1739,1298804.0
2016-01-11 09:35:00,29.77,29.77,29.66,29.69,1953038.0,24.1739,24.1739,24.0846,24.1089,1953038.0
2016-01-11 09:40:00,29.69,29.7,29.65,29.67,1167354.0,24.1089,24.117,24.0764,24.0927,1167354.0
2016-01-11 09:45:00,29.67,29.69,29.63,29.65,946696.0,24.0927,24.1089,24.0602,24.0764,946696.0
2016-01-11 09:50:00,29.64,29.65,29.61,29.62,755793.0,24.0683,24.0764,24.044,24.0521,755793.0
2016-01-11 09:55:00,29.62,29.63,29.59,29.61,655501.0,24.0521,24.0602,24.0277,24.044,655501.0
2016-01-11 10:00:00,29.6,29.64,29.59,29.62,468508.0,24.0358,24.0683,24.0277,24.0521,468508.0
2016-01-11 10:05:00,29.62,29.63,29.58,29.61,444368.0,24.0521,24.0602,24.0196,24.044,444368.0
2016-01-11 10:10:00,29.61,29.63,29.59,29.59,1014854.0,24.044,24.0602,24.0277,24.0277,1014854.0
2016-01-11 10:15:00,29.6,29.6,29.54,29.55,778943.0,24.0358,24.0358,23.9871,23.9952,778943.0
2016-01-11 10:20:00,29.55,29.58,29.54,29.56,586748.0,23.9952,24.0196,23.9871,24.0034,586748.0
2016-01-11 10:25:00,29.57,29.58,29.54,29.56,363763.0,24.0115,24.0196,23.9871,24.0034,363763.0
2016-01-11 10:30:00,29.56,29.63,29.55,29.63,368149.0,24.0034,24.0602,23.9952,24.0602,368149.0
2016-01-11 10:35:00,29.63,29.65,29.59,29.59,573676.0,24.0602,24.0764,24.0277,24.0277,573676.0
2016-01-11 10:40:00,29.59,29.61,29.57,29.6,483218.0,24.0277,24.044,24.0115,24.0358,483218.0
2016-01-11 10:45:00,29.59,29.6,29.52,29.55,656360.0,24.0277,24.0358,23.9709,23.9952,656360.0
2016-01-11 10:50:00,29.55,29.56,29.47,29.49,549565.0,23.9952,24.0034,23.9303,23.9465,549565.0
2016-01-11 10:55:00,29.49,29.5,29.43,29.45,550163.0,23.9465,23.9546,23.8978,23.914,550163.0
2016-01-11 11:00:00,29.45,29.45,29.42,29.43,422992.0,23.914,23.914,23.8897,23.8978,422992.0
2016-01-11 11:05:00,29.43,29.43,29.4,29.41,545892.0,23.8978,23.8978,23.8734,23.8816,545892.0
2016-01-11 11:10:00,29.42,29.45,29.41,29.44,367710.0,23.8897,23.914,23.8816,23.9059,367710.0
2016-01-11 11:15:00,29.44,29.48,29.43,29.46,380510.0,23.9059,23.9384,23.8978,23.9222,380510.0
2016-01-11 11:20:00,29.46,29.47,29.44,29.45,493872.0,23.9222,23.9303,23.9059,23.914,493872.0
2016-01-11 11:25:00,29.44,29.48,29.44,29.47,606131.0,23.9059,23.9384,23.9059,23.9303,606131.0
2016-01-11 11:30:00,29.48,29.48,29.42,29.44,283586.0,23.9384,23.9384,23.8897,23.9059,283586.0
2016-01-11 11:35:00,29.43,29.49,29.43,29.48,392862.0,23.8978,23.9465,23.8978,23.9384,392862.0
2016-01-11 11:40:00,29.47,29.51,29.47,29.47,425369.0,23.9303,23.9628,23.9303,23.9303,425369.0
2016-01-11 11:45:00,29.47,29.5,29.46,29.5,859174.0,23.9303,23.9546,23.9222,23.9546,859174.0
2016-01-11 11:50:00,29.5,29.55,29.49,29.55,525080.0,23.9546,23.9952,23.9465,23.9952,525080.0
2016-01-11 11:55:00,29.55,29.55,29.51,29.53,377829.0,23.9952,23.9952,23.9628,23.979,377829.0
2016-01-11 12:00:00,29.53,29.54,29.5,29.52,311249.0,23.979,23.9871,23.9546,23.9709,311249.0
2016-01-11 12:05:00,29.52,29.52,29.49,29.5,160608.0,23.9709,23.9709,23.9465,23.9546,160608.0
2016-01-11 12:10:00,29.51,29.53,29.48,29.49,157747.0,23.9628,23.979,23.9384,23.9465,157747.0
2016-01-11 12:15:00,29.48,29.5,29.44,29.45,650325.0,23.9384,23.9546,23.9059,23.914,650325.0
2016-01-11 12:20:00,29.45,29.46,29.42,29.44,586076.0,23.914,23.9222,23.8897,23.9059,586076.0
2016-01-11 12:25:00,29.44,29.44,29.41,29.43,361254.0,23.9059,23.9059,23.8816,23.8978,361254.0
2016-01-11 12:30:00,29.43,29.46,29.42,29.44,302911.0,23.8978,23.9222,23.8897,23.9059,302911.0
2016-01-11 12:35:00,29.44,29.47,29.42,29.43,335759.0,23.9059,23.9303,23.8897,23.8978,335759.0
2016-01-11 12:40:00,29.42,29.45,29.4,29.45,388187.0,23.8897,23.914,23.8734,23.914,388187.0
2016-01-11 12:45:00,29.45,29.45,29.42,29.44,207125.0,23.914,23.914,23.8897,23.9059,207125.0
2016-01-11 12:50:00,29.45,29.46,29.41,29.41,383780.0,23.914,23.9222,23.8816,23.8816,383780.0
2016-01-11 12:55:00,29.42,29.45,29.41,29.45,356368.0,23.8897,23.914,23.8816,23.914,356368.0
2016-01-11 13:00:00,29.44,29.46,29.43,29.46,433943.0,23.9059,23.9222,23.8978,23.9222,433943.0
2016-01-11 13:05:00,29.45,29.46,29.41,29.42,697058.0,23.914,23.9222,23.8816,23.8897,697058.0
2016-01-11 13:10:00,29.42,29.44,29.35,29.36,685987.0,23.8897,23.9059,23.8328,23.8409,685987.0
2016-01-11 13:15:00,29.36,29.41,29.36,29.41,203204.0,23.8409,23.8816,23.8409,23.8816,203204.0
2016-01-11 13:20:00,29.41,29.41,29.38,29.38,142915.0,23.8816,23.8816,23.8572,23.8572,142915.0
2016-01-11 13:25:00,29.38,29.38,29.34,29.34,380462.0,23.8572,23.8572,23.8247,23.8247,380462.0
2016-01-11 13:30:00,29.35,29.38,29.33,29.34,309128.0,23.8328,23.8572,23.8166,23.8247,309128.0
2016-01-11 13:35:00,29.34,29.36,29.3,29.33,293545.0,23.8247,23.8409,23.7922,23.8166,293545.0
2016-01-11 13:40:00,29.33,29.33,29.28,29.3,195821.0,23.8166,23.8166,23.776,23.7922,195821.0
2016-01-11 13:45:00,29.3,29.3,29.25,29.27,207260.0,23.7922,23.7922,23.7516,23.7679,207260.0
2016-01-11 13:50:00,29.27,29.28,29.23,29.28,1709070.0,23.7679,23.776,23.7354,23.776,1709070.0
2016-01-11 13:55:00,29.28,29.29,29.27,29.28,264572.0,23.776,23.7841,23.7679,23.776,264572.0
2016-01-11 14:00:00,29.27,29.31,29.26,29.3,330472.0,23.7679,23.8003,23.7597,23.7922,330472.0
2016-01-11 14:05:00,29.3,29.35,29.29,29.34,451772.0,23.7922,23.8328,23.7841,23.8247,451772.0
2016-01-11 14:10:00,29.34,29.39,29.31,29.32,545930.0,23.8247,23.8653,23.8003,23.8085,545930.0
2016-01-11 14:15:00,29.32,29.39,29.32,29.37,1128080.0,23.8085,23.8653,23.8085,23.8491,1128080.0
2016-01-11 14:20:00,29.37,29.38,29.33,29.37,369702.0,23.8491,23.8572,23.8166,23.8491,369702.0
2016-01-11 14:25:00,29.37,29.41,29.36,29.4,545753.0,23.8491,23.8816,23.8409,23.8734,545753.0
2016-01-11 14:30:00,29.4,29.41,29.36,29.37,253988.0,23.8734,23.8816,23.8409,23.8491,253988.0
2016-01-11 14:35:00,29.37,29.39,29.35,29.39,324358.0,23.8491,23.8653,23.8328,23.8653,324358.0
2016-01-11 14:40:00,29.39,29.43,29.38,29.41,430853.0,23.8653,23.8978,23.8572,23.8816,430853.0
2016-01-11 14:45:00,29.41,29.42,29.4,29.41,161557.0,23.8816,23.8897,23.8734,23.8816,161557.0
2016-01-11 14:50:00,29.4,29.41,29.38,29.38,303466.0,23.8734,23.8816,23.8572,23.8572,303466.0
2016-01-11 14:55:00,29.38,29.4,29.37,29.39,255329.0,23.8572,23.8734,23.8491,23.8653,255329.0
2016-01-11 15:00:00,29.39,29.41,29.38,29.4,471011.0,23.8653,23.8816,23.8572,23.8734,471011.0
2016-01-11 15:05:00,29.4,29.4,29.35,29.37,426505.0,23.8734,23.8734,23.8328,23.8491,426505.0
2016-01-11 15:10:00,29.37,29.38,29.34,29.36,1034849.0,23.8491,23.8572,23.8247,23.8409,1034849.0
2016-01-11 15:15:00,29.35,29.36,29.31,29.35,549226.0,23.8328,23.8409,23.8003,23.8328,549226.0
2016-01-11 15:20:00,29.34,29.44,29.33,29.44,526422.0,23.8247,23.9059,23.8166,23.9059,526422.0
2016-01-11 15:25:00,29.43,29.51,29.43,29.5,648343.0,23.8978,23.9628,23.8978,23.9546,648343.0
2016-01-11 15:30:00,29.5,29.54,29.49,29.54,1337462.0,23.9546,23.9871,23.9465,23.9871,1337462.0
2016-01-11 15:35:00,29.54,29.59,29.52,29.57,1306381.0,23.9871,24.0277,23.9709,24.0115,1306381.0
2016-01-11 15:40:00,29.58,29.62,29.57,29.61,2329813.0,24.0196,24.0521,24.0115,24.044,2329813.0
2016-01-11 15:45:00,29.62,29.62,29.53,29.55,829761.0,24.0521,24.0521,23.979,23.9952,829761.0
2016-01-11 15:50:00,29.55,29.57,29.53,29.56,1181964.0,23.9952,24.0115,23.979,24.0034,1181964.0
2016-01-11 15:55:00,29.57,29.57,29.5,29.5,3356565.0,24.0115,24.0115,23.9546,23.9546,3356565.0
2016-01-12 09:30:00,29.71,29.78,29.7,29.76,2356082.0,24.1252,24.182,24.117,24.1658,2356082.0
2016-01-12 09:35:00,29.76,29.81,29.74,29.8,1266017.0,24.1658,24.2064,24.1495,24.1982,1266017.0
2016-01-12 09:40:00,29.8,29.83,29.78,29.81,1228543.0,24.1982,24.2226,24.182,24.2064,1228543.0
2016-01-12 09:45:00,29.81,29.84,29.8,29.83,1556244.0,24.2064,24.2307,24.1982,24.2226,1556244.0
2016-01-12 09:50:00,29.84,29.85,29.79,29.8,627579.0,24.2307,24.2388,24.1901,24.1982,627579.0
2016-01-12 09:55:00,29.8,29.83,29.78,29.78,621294.0,24.1982,24.2226,24.182,24.182,621294.0
2016-01-12 10:00:00,29.79,29.8,29.74,29.74,1000449.0,24.1901,24.1982,24.1495,24.1495,1000449.0
2016-01-12 10:05:00,29.75,29.77,29.72,29.72,394203.0,24.1576,24.1739,24.1333,24.1333,394203.0
2016-01-12 10:10:00,29.72,29.76,29.71,29.71,645655.0,24.1333,24.1658,24.1252,24.1252,645655.0
2016-01-12 10:15:00,29.71,29.73,29.67,29.71,585301.0,24.1252,24.1414,24.0927,24.1252,585301.0
2016-01-12 10:20:00,29.72,29.72,29.64,29.66,518098.0,24.1333,24.1333,24.0683,24.0846,518098.0
2016-01-12 10:25:00,29.65,29.68,29.64,29.66,418776.0,24.0764,24.1008,24.0683,24.0846,418776.0
2016-01-12 10:30:00,29.65,29.73,29.65,29.72,867329.0,24.0764,24.1414,24.0764,24.1333,867329.0
2016-01-12 10:35:00,29.72,29.73,29.65,29.66,405075.0,24.1333,24.1414,24.0764,24.0846,405075.0
2016-01-12 10:40:00,29.65,29.67,29.61,29.65,406935.0,24.0764,24.0927,24.044,24.0764,406935.0
2016-01-12 10:45:00,29.64,29.65,29.58,29.59,541776.0,24.0683,24.0764,24.0196,24.0277,541776.0
2016-01-12 10:50:00,29.59,29.63,29.58,29.62,357062.0,24.0277,24.0602,24.0196,24.0521,357062.0
2016-01-12 10:55:00,29.62,29.66,29.61,29.65,386376.0,24.0521,24.0846,24.044,24.0764,386376.0
2016-01-12 11:00:00,29.64,29.66,29.61,29.65,344770.0,24.0683,24.0846,24.044,24.0764,344770.0
2016-01-12 11:05:00,29.65,29.65,29.6,29.61,355618.0,24.0764,24.0764,24.0358,24.044,355618.0
2016-01-12 11:10:00,29.61,29.62,29.56,29.58,583021.0,24.044,24.0521,24.0034,24.0196,583021.0
2016-01-12 11:15:00,29.58,29.62,29.57,29.6,418286.0,24.0196,24.0521,24.0115,24.0358,418286.0
2016-01-12 11:20:00,29.6,29.6,29.57,29.57,335662.0,24.0358,24.0358,24.0115,24.0115,335662.0
2016-01-12 11:25:00,29.57,29.58,29.55,29.57,575068.0,24.0115,24.0196,23.9952,24.0115,575068.0
2016-01-12 11:30:00,29.56,29.57,29.54,29.56,331413.0,24.0034,24.0115,23.9871,24.0034,331413.0
2016-01-12 11:35:00,29.56,29.56,29.49,29.51,473416.0,24.0034,24.0034,23.9465,23.9628,473416.0
2016-01-12 11:40:00,29.51,29.57,29.5,29.55,460020.0,23.9628,24.0115,23.9546,23.9952,460020.0
2016-01-12 11:45:00,29.55,29.59,29.52,29.59,341408.0,23.9952,24.0277,23.9709,24.0277,341408.0
2016-01-12 11:50:00,29.59,29.6,29.57,29.57,179755.0,24.0277,24.0358,24.0115,24.0115,179755.0
2016-01-12 11:55:00,29.57,29.59,29.57,29.58,204315.0,24.0115,24.0277,24.0115,24.0196,204315.0
2016-01-12 12:00:00,29.58,29.64,29.58,29.63,328898.0,24.0196,24.0683,24.0196,24.0602,328898.0
2016-01-12 12:05:00,29.64,29.65,29.61,29.61,206056.0,24.0683,24.0764,24.044,24.044,206056.0
2016-01-12 12:10:00,29.61,29.61,29.56,29.58,325140.0,24.044,24.044,24.0034,24.0196,325140.0
2016-01-12 12:15:00,29.57,29.59,29.51,29.52,367619.0,24.0115,24.0277,23.9628,23.9709,367619.0
2016-01-12 12:20:00,29.52,29.53,29.49,29.5,293035.0,23.9709,23.979,23.9465,23.9546,293035.0
2016-01-12 12:25:00,29.5,29.57,29.49,29.54,255123.0,23.9546,24.0115,23.9465,23.9871,255123.0
2016-01-12 12:30:00,29.54,29.56,29.5,29.5,192481.0,23.9871,24.0034,23.9546,23.9546,192481.0
2016-01-12 12:35:00,29.5,29.51,29.47,29.5,394556.0,23.9546,23.9628,23.9303,23.9546,394556.0
2016-01-12 12:40:00,29.5,29.51,29.46,29.46,216976.0,23.9546,23.9628,23.9222,23.9222,216976.0
2016-01-12 12:45:00,29.47,29.54,29.45,29.52,379169.0,23.9303,23.9871,23.914,23.9709,379169.0
2016-01-12 12:50:00,29.52,29.54,29.49,29.52,614829.0,23.9709,23.9871,23.9465,23.9709,614829.0
2016-01-12 12:55:00,29.51,29.51,29.46,29.46,217483.0,23.9628,23.9628,23.9222,23.9222,217483.0
2016-01-12 13:00:00,29.46,29.52,29.46,29.49,338298.0,23.9222,23.9709,23.9222,23.9465,338298.0
2016-01-12 13:05:00,29.49,29.49,29.43,29.46,4386570.0,23.9465,23.9465,23.8978,23.9222,4386570.0
2016-01-12 13:10:00,29.46,29.51,29.44,29.5,442003.0,23.9222,23.9628,23.9059,23.9546,442003.0
2016-01-12 13:15:00,29.5,29.5,29.45,29.46,388266.0,23.9546,23.9546,23.914,23.9222,388266.0
2016-01-12 13:20:00,29.46,29.46,29.42,29.42,479540.0,23.9222,23.9222,23.8897,23.8897,479540.0
2016-01-12 13:25:00,29.43,29.45,29.41,29.43,319284.0,23.8978,23.914,23.8816,23.8978,319284.0
2016-01-12 13:30:00,29.42,29.45,29.41,29.44,375892.0,23.8897,23.914,23.8816,23.9059,375892.0
2016-01-12 13:35:00,29.44,29.47,29.43,29.44,354085.0,23.9059,23.9303,23.8978,23.9059,354085.0
2016-01-12 13:40:00,29.45,29.49,29.43,29.49,667789.0,23.914,23.9465,23.8978,23.9465,667789.0
2016-01-12 13:45:00,29.49,29.49,29.47,29.49,320473.0,23.9465,23.9465,23.9303,23.9465,320473.0
2016-01-12 13:50:00,29.49,29.5,29.46,29.47,441608.0,23.9465,23.9546,23.9222,23.9303,441608.0
2016-01-12 13:55:00,29.47,29.48,29.42,29.42,462175.0,23.9303,23.9384,23.8897,23.8897,462175.0
2016-01-12 14:00:00,29.42,29.43,29.37,29.37,826754.0,23.8897,23.8978,23.8491,23.8491,826754.0
2016-01-12 14:05:00,29.37,29.39,29.35,29.37,402079.0,23.8491,23.8653,23.8328,23.8491,402079.0
2016-01-12 14:10:00,29.37,29.43,29.36,29.4,420305.0,23.8491,23.8978,23.8409,23.8734,420305.0
2016-01-12 14:15:00,29.39,29.4,29.36,29.38,410060.0,23.8653,23.8734,23.8409,23.8572,410060.0
2016-01-12 14:20:00,29.38,29.43,29.37,29.42,341636.0,23.8572,23.8978,23.8491,23.8897,341636.0
2016-01-12 14:25:00,29.42,29.49,29.42,29.45,1107103.0,23.8897,23.9465,23.8897,23.914,1107103.0
2016-01-12 14:30:00,29.45,29.48,29.43,29.48,376714.0,23.914,23.9384,23.8978,23.9384,376714.0
2016-01-12 14:35:00,29.47,29.52,29.47,29.51,263252.0,23.9303,23.9709,23.9303,23.9628,263252.0
2016-01-12 14:40:00,29.5,29.5,29.45,29.47,347085.0,23.9546,23.9546,23.914,23.9303,347085.0
2016-01-12 14:45:00,29.47,29.49,29.46,29.46,237950.0,23.9303,23.9465,23.9222,23.9222,237950.0
2016-01-12 14:50:00,29.46,29.52,29.45,29.51,470746.0,23.9222,23.9709,23.914,23.9628,470746.0
2016-01-12 14:55:00,29.51,29.54,29.51,29.54,518446.0,23.9628,23.9871,23.9628,23.9871,518446.0
2016-01-12 15:00:00,29.54,29.55,29.49,29.5,501042.0,23.9871,23.9952,23.9465,23.9546,501042.0
2016-01-12 15:05:00,29.5,29.51,29.48,29.48,449281.0,23.9546,23.9628,23.9384,23.9384,449281.0
2016-01-12 15:10:00,29.48,29.5,29.48,29.48,588668.0,23.9384,23.9546,23.9384,23.9384,588668.0
2016-01-12 15:15:00,29.48,29.54,29.48,29.53,589549.0,23.9384,23.9871,23.9384,23.979,589549.0
2016-01-12 15:20:00,29.53,29.59,29.53,29.59,453412.0,23.979,24.0277,23.979,24.0277,453412.0
2016-01-12 15:25:00,29.59,29.61,29.57,29.57,515711.0,24.0277,24.044,24.0115,24.0115,515711.0
2016-01-12 15:30:00,29.57,29.58,29.54,29.55,591712.0,24.0115,24.0196,23.9871,23.9952,591712.0
2016-01-12 15:35:00,29.56,29.6,29.55,29.56,696767.0,24.0034,24.0358,23.9952,24.0034,696767.0
2016-01-12 15:40:00,29.56,29.64,29.55,29.63,1064933.0,24.0034,24.0683,23.9952,24.0602,1064933.0
2016-01-12 15:45:00,29.64,29.64,29.6,29.61,991499.0,24.0683,24.0683,24.0358,24.044,991499.0
2016-01-12 15:50:00,29.62,29.62,29.58,29.6,1148393.0,24.0521,24.0521,24.0196,24.0358,1148393.0
2016-01-12 15:55:00,29.6,29.61,29.55,29.55,2917935.0,24.0358,24.044,23.9952,23.9952,2917935.0
2016-01-13 09:30:00,29.91,29.96,29.88,29.95,2769800.0,24.2876,24.3282,24.2632,24.32,2769800.0
2016-01-13 09:35:00,29.95,29.99,29.92,29.99,1767771.0,24.32,24.3525,24.2957,24.3525,1767771.0
2016-01-13 09:40:00,29.99,30.0,29.93,29.93,783722.0,24.3525,24.3606,24.3038,24.3038,783722.0
2016-01-13 09:45:00,29.93,29.93,29.88,29.9,1003150.0,24.3038,24.3038,24.2632,24.2794,1003150.0
2016-01-13 09:50:00,29.9,29.9,29.84,29.86,457079.0,24.2794,24.2794,24.2307,24.247,457079.0
2016-01-13 09:55:00,29.85,29.91,29.85,29.88,508841.0,24.2388,24.2876,24.2388,24.2632,508841.0
2016-01-13 10:00:00,29.88,29.92,29.84,29.87,910384.0,24.2632,24.2957,24.2307,24.2551,910384.0
2016-01-13 10:05:00,29.87,29.88,29.85,29.88,661310.0,24.2551,24.2632,24.2388,24.2632,661310.0
2016-01-13 10:10:00,29.88,29.88,29.8,29.81,552417.0,24.2632,24.2632,24.1982,24.2064,552417.0
2016-01-13 10:15:00,29.81,29.81,29.76,29.79,1107440.0,24.2064,24.2064,24.1658,24.1901,1107440.0
2016-01-13 10:20:00,29.79,29.82,29.78,29.82,560553.0,24.1901,24.2145,24.182,24.2145,560553.0
2016-01-13 10:25:00,29.82,29.83,29.79,29.82,883198.0,24.2145,24.2226,24.1901,24.2145,883198.0
2016-01-13 10:30:00,29.82,29.82,29.71,29.72,2322165.0,24.2145,24.2145,24.1252,24.1333,2322165.0
2016-01-13 10:35:00,29.72,29.76,29.7,29.7,593982.0,24.1333,24.1658,24.117,24.117,593982.0
2016-01-13 10:40:00,29.71,29.76,29.7,29.73,639639.0,24.1252,24.1658,24.117,24.1414,639639.0
2016-01-13 10:45:00,29.74,29.77,29.72,29.76,919885.0,24.1495,24.1739,24.1333,24.1658,919885.0
2016-01-13 10:50:00,29.77,29.8,29.74,29.76,587097.0,24.1739,24.1982,24.1495,24.1658,587097.0
2016-01-13 10:55:00,29.76,29.84,29.74,29.84,1124211.0,24.1658,24.2307,24.1495,24.2307,1124211.0
2016-01-13 11:00:00,29.84,29.84,29.78,29.79,1318918.0,24.2307,24.2307,24.182,24.1901,1318918.0
2016-01-13 11:05:00,29.78,29.8,29.75,29.76,443403.0,24.182,24.1982,24.1576,24.1658,443403.0
2016-01-13 11:10:00,29.76,29.82,29.76,29.8,289118.0,24.1658,24.2145,24.1658,24.1982,289118.0
2016-01-13 11:15:00,29.8,29.87,29.8,29.86,558749.0,24.1982,24.2551,24.1982,24.247,558749.0
2016-01-13 11:20:00,29.86,29.86,29.8,29.82,437592.0,24.247,24.247,24.1982,24.2145,437592.0
2016-01-13 11:25:00,29.82,29.82,29.77,29.8,405077.0,24.2145,24.2145,24.1739,24.1982,405077.0
2016-01-13 11:30:00,29.79,29.83,29.78,29.8,477395.0,24.1901,24.2226,24.182,24.1982,477395.0
2016-01-13 11:35:00,29.81,29.85,29.78,29.79,476106.0,24.2064,24.2388,24.182,24.1901,476106.0
2016-01-13 11:40:00,29.79,29.79,29.73,29.75,408553.0,24.1901,24.1901,24.1414,24.1576,408553.0
2016-01-13 11:45:00,29.75,29.75,29.69,29.7,573191.0,24.1576,24.1576,24.1089,24.117,573191.0
2016-01-13 11:50:00,29.7,29.72,29.68,29.69,431689.0,24.117,24.1333,24.1008,24.1089,431689.0
2016-01-13 11:55:00,29.69,29.69,29.66,29.68,373954.0,24.1089,24.1089,24.0846,24.1008,373954.0
2016-01-13 12:00:00,29.67,29.7,29.67,29.68,142828.0,24.0927,24.117,24.0927,24.1008,142828.0
2016-01-13 12:05:00,29.67,29.68,29.64,29.66,475934.0,24.0927,24.1008,24.0683,24.0846,475934.0
2016-01-13 12:10:00,29.66,29.68,29.64,29.67,460990.0,24.0846,24.1008,24.0683,24.0927,460990.0
2016-01-13 12:15:00,29.66,29.68,29.65,29.66,454181.0,24.0846,24.1008,24.0764,24.0846,454181.0
2016-01-13 12:20:00,29.66,29.71,29.64,29.7,221285.0,24.0846,24.1252,24.0683,24.117,221285.0
2016-01-13 12:25:00,29.69,29.71,29.66,29.68,219404.0,24.1089,24.1252,24.0846,24.1008,219404.0
2016-01-13 12:30:00,29.67,29.67,29.62,29.64,374254.0,24.0927,24.0927,24.0521,24.0683,374254.0
2016-01-13 12:35:00,29.65,29.65,29.61,29.61,281960.0,24.0764,24.0764,24.044,24.044,281960.0
2016-01-13 12:40:00,29.61,29.63,29.59,29.61,507343.0,24.044,24.0602,24.0277,24.044,507343.0
2016-01-13 12:45:00,29.62,29.64,29.61,29.62,164067.0,24.0521,24.0683,24.044,24.0521,164067.0
2016-01-13 12:50:00,29.62,29.62,29.56,29.58,381670.0,24.0521,24.0521,24.0034,24.0196,381670.0
2016-01-13 12:55:00,29.58,29.59,29.55,29.57,336577.0,24.0196,24.0277,23.9952,24.0115,336577.0
2016-01-13 13:00:00,29.57,29.59,29.55,29.58,497113.0,24.0115,24.0277,23.9952,24.0196,497113.0
2016-01-13 13:05:00,29.58,29.61,29.56,29.61,317741.0,24.0196,24.044,24.0034,24.044,317741.0
2016-01-13 13:10:00,29.6,29.61,29.57,29.58,432666.0,24.0358,24.044,24.0115,24.0196,432666.0
2016-01-13 13:15:00,29.59,29.59,29.55,29.56,282286.0,24.0277,24.0277,23.9952,24.0034,282286.0
2016-01-13 13:20:00,29.56,29.57,29.54,29.55,336827.0,24.0034,24.0115,23.9871,23.9952,336827.0
2016-01-13 13:25:00,29.54,29.55,29.51,29.51,337983.0,23.9871,23.9952,23.9628,23.9628,337983.0
2016-01-13 13:30:00,29.52,29.54,29.5,29.51,1406297.0,23.9709,23.9871,23.9546,23.9628,1406297.0
2016-01-13 13:35:00,29.51,29.52,29.46,29.48,501423.0,23.9628,23.9709,23.9222,23.9384,501423.0
2016-01-13 13:40:00,29.47,29.49,29.43,29.43,653772.0,23.9303,23.9465,23.8978,23.8978,653772.0
2016-01-13 13:45:00,29.43,29.44,29.41,29.42,514739.0,23.8978,23.9059,23.8816,23.8897,514739.0
2016-01-13 13:50:00,29.43,29.48,29.4,29.46,416035.0,23.8978,23.9384,23.8734,23.9222,416035.0
2016-01-13 13:55:00,29.46,29.48,29.4,29.41,545473.0,23.9222,23.9384,23.8734,23.8816,545473.0
2016-01-13 14:00:00,29.42,29.48,29.39,29.41,1056259.0,23.8897,23.9384,23.8653,23.8816,1056259.0
2016-01-13 14:05:00,29.41,29.44,29.38,29.42,471581.0,23.8816,23.9059,23.8572,23.8897,471581.0
2016-01-13 14:10:00,29.42,29.46,29.4,29.44,613762.0,23.8897,23.9222,23.8734,23.9059,613762.0
2016-01-13 14:15:00,29.43,29.44,29.36,29.38,1230247.0,23.8978,23.9059,23.8409,23.8572,1230247.0
2016-01-13 14:20:00,29.38,29.39,29.32,29.36,901465.0,23.8572,23.8653,23.8085,23.8409,901465.0
2016-01-13 14:25:00,29.36,29.4,29.33,29.38,963432.0,23.8409,23.8734,23.8166,23.8572,963432.0
2016-01-13 14:30:00,29.38,29.39,29.25,29.27,1733550.0,23.8572,23.8653,23.7516,23.7679,1733550.0
2016-01-13 14:35:00,29.27,29.33,29.24,29.32,1628642.0,23.7679,23.8166,23.7435,23.8085,1628642.0
2016-01-13 14:40:00,29.31,29.31,29.18,29.2,969403.0,23.8003,23.8003,23.6948,23.711,969403.0
2016-01-13 14:45:00,29.2,29.23,29.2,29.22,839753.0,23.711,23.7354,23.711,23.7273,839753.0
2016-01-13 14:50:00,29.22,29.32,29.22,29.31,3090113.0,23.7273,23.8085,23.7273,23.8003,3090113.0
2016-01-13 14:55:00,29.32,29.33,29.29,29.32,471057.0,23.8085,23.8166,23.7841,23.8085,471057.0
2016-01-13 15:00:00,29.32,29.35,29.3,29.33,498284.0,23.8085,23.8328,23.7922,23.8166,498284.0
2016-01-13 15:05:00,29.34,29.4,29.32,29.34,538287.0,23.8247,23.8734,23.8085,23.8247,538287.0
2016-01-13 15:10:00,29.34,29.35,29.28,29.29,534565.0,23.8247,23.8328,23.776,23.7841,534565.0
2016-01-13 15:15:00,29.28,29.39,29.28,29.37,559083.0,23.776,23.8653,23.776,23.8491,559083.0
2016-01-13 15:20:00,29.37,29.38,29.33,29.37,574541.0,23.8491,23.8572,23.8166,23.8491,574541.0
2016-01-13 15:25:00,29.37,29.43,29.36,29.37,520650.0,23.8491,23.8978,23.8409,23.8491,520650.0
2016-01-13 15:30:00,29.37,29.4,29.34,29.36,712634.0,23.8491,23.8734,23.8247,23.8409,712634.0
2016-01-13 15:35:00,29.36,29.36,29.28,29.33,1298892.0,23.8409,23.8409,23.776,23.8166,1298892.0
2016-01-13 15:40:00,29.32,29.38,29.29,29.3,883254.0,23.8085,23.8572,23.7841,23.7922,883254.0
2016-01-13 15:45:00,29.3,29.31,29.24,29.25,1172896.0,23.7922,23.8003,23.7435,23.7516,1172896.0
2016-01-13 15:50:00,29.24,29.28,29.24,29.28,2054496.0,23.7435,23.776,23.7435,23.776,2054496.0
2016-01-13 15:55:00,29.28,29.29,29.23,29.25,4905712.0,23.776,23.7841,23.7354,23.7516,4905712.0
2016-01-14 09:30:00,29.28,29.32,29.24,29.25,2739311.0,23.776,23.8085,23.7435,23.7516,2739311.0
2016-01-14 09:35:00,29.25,29.26,29.19,29.19,2338103.0,23.7516,23.7597,23.7029,23.7029,2338103.0
2016-01-14 09:40:00,29.19,29.26,29.16,29.24,1626141.0,23.7029,23.7597,23.6785,23.7435,1626141.0
2016-01-14 09:45:00,29.25,29.25,29.18,29.21,887251.0,23.7516,23.7516,23.6948,23.7191,887251.0
2016-01-14 09:50:00,29.21,29.21,29.14,29.15,827433.0,23.7191,23.7191,23.6623,23.6704,827433.0
2016-01-14 09:55:00,29.15,29.16,29.07,29.1,1053407.0,23.6704,23.6785,23.6055,23.6298,1053407.0
2016-01-14 10:00:00,29.11,29.13,29.06,29.1,890915.0,23.6379,23.6542,23.5973,23.6298,890915.0
2016-01-14 10:05:00,29.11,29.17,29.1,29.14,625417.0,23.6379,23.6867,23.6298,23.6623,625417.0
2016-01-14 10:10:00,29.14,29.22,29.12,29.22,628962.0,23.6623,23.7273,23.6461,23.7273,628962.0
2016-01-14 10:15:00,29.21,29.3,29.21,29.29,1084019.0,23.7191,23.7922,23.7191,23.7841,1084019.0
2016-01-14 10:20:00,29.3,29.37,29.27,29.37,1210054.0,23.7922,23.8491,23.7679,23.8491,1210054.0
2016-01-14 10:25:00,29.36,29.42,29.32,29.41,885611.0,23.8409,23.8897,23.8085,23.8816,885611.0
2016-01-14 10:30:00,29.41,29.5,29.38,29.49,1579890.0,23.8816,23.9546,23.8572,23.9465,1579890.0
2016-01-14 10:35:00,29.49,29.54,29.48,29.49,1025081.0,23.9465,23.9871,23.9384,23.9465,1025081.0
2016-01-14 10:40:00,29.5,29.56,29.46,29.55,575313.0,23.9546,24.0034,23.9222,23.9952,575313.0
2016-01-14 10:45:00,29.55,29.57,29.51,29.57,371859.0,23.9952,24.0115,23.9628,24.0115,371859.0
2016-01-14 10:50:00,29.56,29.57,29.51,29.52,679034.0,24.0034,24.0115,23.9628,23.9709,679034.0
2016-01-14 10:55:00,29.51,29.52,29.44,29.45,558670.0,23.9628,23.9709,23.9059,23.914,558670.0
2016-01-14 11:00:00,29.45,29.49,29.42,29.43,654381.0,23.914,23.9465,23.8897,23.8978,654381.0
2016-01-14 11:05:00,29.43,29.48,29.4,29.42,708506.0,23.8978,23.9384,23.8734,23.8897,708506.0
2016-01-14 11:10:00,29.41,29.51,29.41,29.5,583474.0,23.8816,23.9628,23.8816,23.9546,583474.0
2016-01-14 11:15:00,29.49,29.5,29.38,29.39,699470.0,23.9465,23.9546,23.8572,23.8653,699470.0
2016-01-14 11:20:00,29.39,29.4,29.33,29.36,844113.0,23.8653,23.8734,23.8166,23.8409,844113.0
2016-01-14 11:25:00,29.36,29.4,29.33,29.39,469701.0,23.8409,23.8734,23.8166,23.8653,469701.0
2016-01-14 11:30:00,29.4,29.42,29.33,29.33,306421.0,23.8734,23.8897,23.8166,23.8166,306421.0
2016-01-14 11:35:00,29.33,29.36,29.31,29.36,435515.0,23.8166,23.8409,23.8003,23.8409,435515.0
2016-01-14 11:40:00,29.35,29.42,29.35,29.41,441287.0,23.8328,23.8897,23.8328,23.8816,441287.0
2016-01-14 11:45:00,29.41,29.45,29.41,29.42,346476.0,23.8816,23.914,23.8816,23.8897,346476.0
2016-01-14 11:50:00,29.42,29.44,29.39,29.43,425017.0,23.8897,23.9059,23.8653,23.8978,425017.0
2016-01-14 11:55:00,29.43,29.47,29.43,29.45,581053.0,23.8978,23.9303,23.8978,23.914,581053.0
2016-01-14 12:00:00,29.45,29.5,29.44,29.46,439544.0,23.914,23.9546,23.9059,23.9222,439544.0
2016-01-14 12:05:00,29.46,29.48,29.42,29.45,461445.0,23.9222,23.9384,23.8897,23.914,461445.0
2016-01-14 12:10:00,29.45,29.46,29.42,29.45,155908.0,23.914,23.9222,23.8897,23.914,155908.0
2016-01-14 12:15:00,29.45,29.49,29.44,29.48,394117.0,23.914,23.9465,23.9059,23.9384,394117.0
2016-01-14 12:20:00,29.47,29.49,29.42,29.48,546021.0,23.9303,23.9465,23.8897,23.9384,546021.0
2016-01-14 12:25:00,29.48,29.5,29.45,29.49,509695.0,23.9384,23.9546,23.914,23.9465,509695.0
2016-01-14 12:30:00,29.49,29.51,29.47,29.51,343658.0,23.9465,23.9628,23.9303,23.9628,343658.0
2016-01-14 12:35:00,29.51,29.55,29.5,29.55,555088.0,23.9628,23.9952,23.9546,23.9952,555088.0
2016-01-14 12:40:00,29.55,29.59,29.53,29.56,689883.0,23.9952,24.0277,23.979,24.0034,689883.0
2016-01-14 12:45:00,29.56,29.59,29.53,29.56,729182.0,24.0034,24.0277,23.979,24.0034,729182.0
2016-01-14 12:50:00,29.56,29.56,29.5,29.55,460806.0,24.0034,24.0034,23.9546,23.9952,460806.0
2016-01-14 12:55:00,29.55,29.55,29.49,29.49,278181.0,23.9952,23.9952,23.9465,23.9465,278181.0
2016-01-14 13:00:00,29.49,29.55,29.46,29.55,1019013.0,23.9465,23.9952,23.9222,23.9952,1019013.0
2016-01-14 13:05:00,29.54,29.58,29.53,29.57,438180.0,23.9871,24.0196,23.979,24.0115,438180.0
2016-01-14 13:10:00,29.58,29.62,29.57,29.58,1237057.0,24.0196,24.0521,24.0115,24.0196,1237057.0
2016-01-14 13:15:00,29.58,29.63,29.58,29.62,398633.0,24.0196,24.0602,24.0196,24.0521,398633.0
2016-01-14 13:20:00,29.62,29.66,29.62,29.64,239303.0,24.0521,24.0846,24.0521,24.0683,239303.0
2016-01-14 13:25:00,29.64,29.65,29.61,29.62,550013.0,24.0683,24.0764,24.044,24.0521,550013.0
2016-01-14 13:30:00,29.62,29.65,29.61,29.64,479579.0,24.0521,24.0764,24.044,24.0683,479579.0
2016-01-14 13:35:00,29.64,29.67,29.62,29.62,189940.0,24.0683,24.0927,24.0521,24.0521,189940.0
2016-01-14 13:40:00,29.62,29.63,29.6,29.6,2261019.0,24.0521,24.0602,24.0358,24.0358,2261019.0
2016-01-14 13:45:00,29.61,29.62,29.56,29.6,693662.0,24.044,24.0521,24.0034,24.0358,693662.0
2016-01-14 13:50:00,29.59,29.63,29.59,29.63,187427.0,24.0277,24.0602,24.0277,24.0602,187427.0
2016-01-14 13:55:00,29.63,29.64,29.61,29.61,234671.0,24.0602,24.0683,24.044,24.044,234671.0
2016-01-14 14:00:00,29.62,29.62,29.56,29.59,417501.0,24.0521,24.0521,24.0034,24.0277,417501.0
2016-01-14 14:05:00,29.59,29.63,29.59,29.61,442003.0,24.0277,24.0602,24.0277,24.044,442003.0
2016-01-14 14:10:00,29.6,29.62,29.57,29.61,500226.0,24.0358,24.0521,24.0115,24.044,500226.0
2016-01-14 14:15:00,29.61,29.67,29.59,29.6,674376.0,24.044,24.0927,24.0277,24.0358,674376.0
2016-01-14 14:20:00,29.6,29.63,29.57,29.62,591880.0,24.0358,24.0602,24.0115,24.0521,591880.0
2016-01-14 14:25:00,29.62,29.64,29.6,29.64,392396.0,24.0521,24.0683,24.0358,24.0683,392396.0
2016-01-14 14:30:00,29.63,29.66,29.62,29.66,447585.0,24.0602,24.0846,24.0521,24.0846,447585.0
2016-01-14 14:35:00,29.65,29.66,29.6,29.61,164264.0,24.0764,24.0846,24.0358,24.044,164264.0
2016-01-14 14:40:00,29.62,29.66,29.61,29.63,370947.0,24.0521,24.0846,24.044,24.0602,370947.0
2016-01-14 14:45:00,29.63,29.66,29.62,29.64,316544.0,24.0602,24.0846,24.0521,24.0683,316544.0
2016-01-14 14:50:00,29.65,29.7,29.64,29.68,381689.0,24.0764,24.117,24.0683,24.1008,381689.0
2016-01-14 14:55:00,29.68,29.72,29.67,29.71,520488.0,24.1008,24.1333,24.0927,24.1252,520488.0
2016-01-14 15:00:00,29.71,29.72,29.69,29.69,374329.0,24.1252,24.1333,24.1089,24.1089,374329.0
2016-01-14 15:05:00,29.7,29.73,29.69,29.71,833180.0,24.117,24.1414,24.1089,24.1252,833180.0
2016-01-14 15:10:00,29.71,29.74,29.69,29.71,1347841.0,24.1252,24.1495,24.1089,24.1252,1347841.0
2016-01-14 15:15:00,29.71,29.73,29.7,29.7,583965.0,24.1252,24.1414,24.117,24.117,583965.0
2016-01-14 15:20:00,29.71,29.72,29.69,29.71,491172.0,24.1252,24.1333,24.1089,24.1252,491172.0
2016-01-14 15:25:00,29.71,29.72,29.69,29.69,328457.0,24.1252,24.1333,24.1089,24.1089,328457.0
2016-01-14 15:30:00,29.69,29.7,29.61,29.62,805383.0,24.1089,24.117,24.044,24.0521,805383.0
2016-01-14 15:35:00,29.62,29.66,29.61,29.63,722950.0,24.0521,24.0846,24.044,24.0602,722950.0
2016-01-14 15:40:00,29.63,29.67,29.63,29.67,1137185.0,24.0602,24.0927,24.0602,24.0927,1137185.0
2016-01-14 15:45:00,29.67,29.68,29.64,29.65,1263413.0,24.0927,24.1008,24.0683,24.0764,1263413.0
2016-01-14 15:50:00,29.64,29.69,29.6,29.63,1017902.0,24.0683,24.1089,24.0358,24.0602,1017902.0
2016-01-14 15:55:00,29.63,29.64,29.6,29.63,1957683.0,24.0602,24.0683,24.0358,24.0602,1957683.0
2016-01-15 09:30:00,28.46,28.52,28.44,28.5,2277249.0,23.1101,23.1589,23.0939,23.1426,2277249.0
2016-01-15 09:35:00,28.5,28.61,28.49,28.58,3180715.0,23.1426,23.2319,23.1345,23.2076,3180715.0
2016-01-15 09:40:00,28.58,28.62,28.51,28.57,2861124.0,23.2076,23.2401,23.1507,23.1995,2861124.0
2016-01-15 09:45:00,28.57,28.65,28.56,28.64,2025341.0,23.1995,23.2644,23.1913,23.2563,2025341.0
2016-01-15 09:50:00,28.64,28.64,28.59,28.61,2121750.0,23.2563,23.2563,23.2157,23.2319,2121750.0
2016-01-15 09:55:00,28.6,28.61,28.51,28.51,1654636.0,23.2238,23.2319,23.1507,23.1507,1654636.0
2016-01-15 10:00:00,28.52,28.55,28.44,28.5,1646995.0,23.1589,23.1832,23.0939,23.1426,1646995.0
2016-01-15 10:05:00,28.49,28.57,28.48,28.55,1137210.0,23.1345,23.1995,23.1264,23.1832,1137210.0
2016-01-15 10:10:00,28.55,28.59,28.49,28.53,1110667.0,23.1832,23.2157,23.1345,23.167,1110667.0
2016-01-15 10:15:00,28.52,28.56,28.51,28.55,720768.0,23.1589,23.1913,23.1507,23.1832,720768.0
2016-01-15 10:20:00,28.55,28.64,28.54,28.61,1338513.0,23.1832,23.2563,23.1751,23.2319,1338513.0
2016-01-15 10:25:00,28.61,28.63,28.57,28.58,706366.0,23.2319,23.2482,23.1995,23.2076,706366.0
2016-01-15 10:30:00,28.58,28.65,28.57,28.59,1056275.0,23.2076,23.2644,23.1995,23.2157,1056275.0
2016-01-15 10:35:00,28.59,28.62,28.58,28.61,534631.0,23.2157,23.2401,23.2076,23.2319,534631.0
2016-01-15 10:40:00,28.61,28.61,28.56,28.58,824064.0,23.2319,23.2319,23.1913,23.2076,824064.0
2016-01-15 10:45:00,28.58,28.6,28.55,28.59,780404.0,23.2076,23.2238,23.1832,23.2157,780404.0
2016-01-15 10:50:00,28.6,28.6,28.5,28.52,1638039.0,23.2238,23.2238,23.1426,23.1589,1638039.0
2016-01-15 10:55:00,28.52,28.54,28.49,28.51,766393.0,23.1589,23.1751,23.1345,23.1507,766393.0
2016-01-15 11:00:00,28.5,28.52,28.45,28.46,1271447.0,23.1426,23.1589,23.102,23.1101,1271447.0
2016-01-15 11:05:00,28.46,28.5,28.44,28.45,1037839.0,23.1101,23.1426,23.0939,23.102,1037839.0
2016-01-15 11:10:00,28.45,28.48,28.41,28.47,1472924.0,23.102,23.1264,23.0695,23.1183,1472924.0
2016-01-15 11:15:00,28.48,28.5,28.43,28.45,913127.0,23.1264,23.1426,23.0858,23.102,913127.0
2016-01-15 11:20:00,28.45,28.47,28.43,28.46,719431.0,23.102,23.1183,23.0858,23.1101,719431.0
2016-01-15 11:25:00,28.46,28.5,28.43,28.48,1108338.0,23.1101,23.1426,23.0858,23.1264,1108338.0
2016-01-15 11:30:00,28.47,28.52,28.45,28.49,594309.0,23.1183,23.1589,23.102,23.1345,594309.0
2016-01-15 11:35:00,28.49,28.5,28.46,28.48,539027.0,23.1345,23.1426,23.1101,23.1264,539027.0
2016-01-15 11:40:00,28.47,28.48,28.42,28.43,977602.0,23.1183,23.1264,23.0776,23.0858,977602.0
2016-01-15 11:45:00,28.43,28.47,28.42,28.43,565240.0,23.0858,23.1183,23.0776,23.0858,565240.0
2016-01-15 11:50:00,28.43,28.44,28.39,28.39,455654.0,23.0858,23.0939,23.0533,23.0533,455654.0
2016-01-15 11:55:00,28.39,28.42,28.36,28.39,1525474.0,23.0533,23.0776,23.0289,23.0533,1525474.0
2016-01-15 12:00:00,28.39,28.4,28.33,28.33,1973159.0,23.0533,23.0614,23.0046,23.0046,1973159.0
2016-01-15 12:05:00,28.34,28.34,28.3,28.33,1586914.0,23.0127,23.0127,22.9802,23.0046,1586914.0
2016-01-15 12:10:00,28.34,28.35,28.28,28.28,2677611.0,23.0127,23.0208,22.964,22.964,2677611.0
2016-01-15 12:15:00,28.29,28.3,28.23,28.24,2033193.0,22.9721,22.9802,22.9234,22.9315,2033193.0
2016-01-15 12:20:00,28.24,28.25,28.2,28.2,1911350.0,22.9315,22.9396,22.899,22.899,1911350.0
2016-01-15 12:25:00,28.2,28.22,28.16,28.21,1561629.0,22.899,22.9152,22.8665,22.9071,1561629.0
2016-01-15 12:30:00,28.21,28.21,28.11,28.13,1381989.0,22.9071,22.9071,22.8259,22.8422,1381989.0
2016-01-15 12:35:00,28.14,28.16,28.09,28.1,1442434.0,22.8503,22.8665,22.8097,22.8178,1442434.0
2016-01-15 12:40:00,28.1,28.17,28.08,28.17,1076913.0,22.8178,22.8746,22.8016,22.8746,1076913.0
2016-01-15 12:45:00,28.17,28.22,28.16,28.2,842976.0,22.8746,22.9152,22.8665,22.899,842976.0
2016-01-15 12:50:00,28.2,28.25,28.18,28.25,509395.0,22.899,22.9396,22.8828,22.9396,509395.0
2016-01-15 12:55:00,28.25,28.29,28.25,28.28,856428.0,22.9396,22.9721,22.9396,22.964,856428.0
2016-01-15 13:00:00,28.28,28.28,28.24,28.27,1158655.0,22.964,22.964,22.9315,22.9558,1158655.0
2016-01-15 13:05:00,28.27,28.27,28.19,28.2,1345033.0,22.9558,22.9558,22.8909,22.899,1345033.0
2016-01-15 13:10:00,28.21,28.31,28.2,28.27,829922.0,22.9071,22.9883,22.899,22.9558,829922.0
2016-01-15 13:15:00,28.27,28.33,28.25,28.31,881059.0,22.9558,23.0046,22.9396,22.9883,881059.0
2016-01-15 13:20:00,28.31,28.33,28.28,28.28,699681.0,22.9883,23.0046,22.964,22.964,699681.0
2016-01-15 13:25:00,28.29,28.31,28.26,28.27,580156.0,22.9721,22.9883,22.9477,22.9558,580156.0
2016-01-15 13:30:00,28.26,28.29,28.25,28.28,718748.0,22.9477,22.9721,22.9396,22.964,718748.0
2016-01-15 13:35:00,28.28,28.31,28.26,28.27,981953.0,22.964,22.9883,22.9477,22.9558,981953.0
2016-01-15 13:40:00,28.27,28.36,28.26,28.35,609727.0,22.9558,23.0289,22.9477,23.0208,609727.0
2016-01-15 13:45:00,28.35,28.38,28.32,28.32,721742.0,23.0208,23.0452,22.9964,22.9964,721742.0
2016-01-15 13:50:00,28.33,28.39,28.31,28.36,709851.0,23.0046,23.0533,22.9883,23.0289,709851.0
2016-01-15 13:55:00,28.38,28.39,28.34,28.37,576492.0,23.0452,23.0533,23.0127,23.037,576492.0
2016-01-15 14:00:00,28.36,28.37,28.33,28.35,1165594.0,23.0289,23.037,23.0046,23.0208,1165594.0
2016-01-15 14:05:00,28.35,28.39,28.33,28.39,671170.0,23.0208,23.0533,23.0046,23.0533,671170.0
2016-01-15 14:10:00,28.39,28.42,28.37,28.41,1040161.0,23.0533,23.0776,23.037,23.0695,1040161.0
2016-01-15 14:15:00,28.41,28.42,28.39,28.41,1167491.0,23.0695,23.0776,23.0533,23.0695,1167491.0
2016-01-15 14:20:00,28.41,28.41,28.33,28.35,1133982.0,23.0695,23.0695,23.0046,23.0208,1133982.0
2016-01-15 14:25:00,28.35,28.37,28.31,28.32,822772.0,23.0208,23.037,22.9883,22.9964,822772.0
2016-01-15 14:30:00,28.31,28.33,28.27,28.3,669752.0,22.9883,23.0046,22.9558,22.9802,669752.0
2016-01-15 14:35:00,28.3,28.35,28.28,28.34,1669123.0,22.9802,23.0208,22.964,23.0127,1669123.0
2016-01-15 14:40:00,28.34,28.4,28.33,28.37,1136675.0,23.0127,23.0614,23.0046,23.037,1136675.0
2016-01-15 14:45:00,28.37,28.43,28.35,28.42,910916.0,23.037,23.0858,23.0208,23.0776,910916.0
2016-01-15 14:50:00,28.43,28.47,28.39,28.46,687990.0,23.0858,23.1183,23.0533,23.1101,687990.0
2016-01-15 14:55:00,28.47,28.52,28.46,28.51,997487.0,23.1183,23.1589,23.1101,23.1507,997487.0
2016-01-15 15:00:00,28.5,28.51,28.44,28.5,672898.0,23.1426,23.1507,23.0939,23.1426,672898.0
2016-01-15 15:05:00,28.5,28.53,28.47,28.49,951357.0,23.1426,23.167,23.1183,23.1345,951357.0
2016-01-15 15:10:00,28.48,28.49,28.42,28.47,758836.0,23.1264,23.1345,23.0776,23.1183,758836.0
2016-01-15 15:15:00,28.47,28.48,28.35,28.39,1001900.0,23.1183,23.1264,23.0208,23.0533,1001900.0
2016-01-15 15:20:00,28.39,28.43,28.37,28.43,930510.0,23.0533,23.0858,23.037,23.0858,930510.0
2016-01-15 15:25:00,28.43,28.48,28.41,28.46,905004.0,23.0858,23.1264,23.0695,23.1101,905004.0
2016-01-15 15:30:00,28.46,28.5,28.43,28.49,1025791.0,23.1101,23.1426,23.0858,23.1345,1025791.0
2016-01-15 15:35:00,28.49,28.51,28.45,28.46,965881.0,23.1345,23.1507,23.102,23.1101,965881.0
2016-01-15 15:40:00,28.45,28.47,28.42,28.47,2406940.0,23.102,23.1183,23.0776,23.1183,2406940.0
2016-01-15 15:45:00,28.47,28.51,28.46,28.48,1295039.0,23.1183,23.1507,23.1101,23.1264,1295039.0
2016-01-15 15:50:00,28.47,28.49,28.47,28.48,1344264.0,23.1183,23.1345,23.1183,23.1264,1344264.0
2016-01-15 15:55:00,28.47,28.48,28.41,28.45,7071805.0,23.1183,23.1264,23.0695,23.102,7071805.0
2016-01-19 09:30:00,29.2,29.24,29.1,29.12,2530531.0,23.711,23.7435,23.6298,23.6461,2530531.0
2016-01-19 09:35:00,29.12,29.13,29.06,29.08,2471554.0,23.6461,23.6542,23.5973,23.6136,2471554.0
2016-01-19 09:40:00,29.08,29.09,29.03,29.05,983937.0,23.6136,23.6217,23.573,23.5892,983937.0
2016-01-19 09:45:00,29.04,29.06,28.96,28.97,1984548.0,23.5811,23.5973,23.5161,23.5243,1984548.0
2016-01-19 09:50:00,28.96,28.97,28.91,28.96,1302806.0,23.5161,23.5243,23.4755,23.5161,1302806.0
2016-01-19 09:55:00,28.96,28.98,28.93,28.97,1244616.0,23.5161,23.5324,23.4918,23.5243,1244616.0
2016-01-19 10:00:00,28.97,29.01,28.92,28.95,3447624.0,23.5243,23.5567,23.4837,23.508,3447624.0
2016-01-19 10:05:00,28.95,29.0,28.93,28.93,1668739.0,23.508,23.5486,23.4918,23.4918,1668739.0
2016-01-19 10:10:00,28.93,28.97,28.91,28.96,1627150.0,23.4918,23.5243,23.4755,23.5161,1627150.0
2016-01-19 10:15:00,28.97,29.02,28.97,29.0,786545.0,23.5243,23.5649,23.5243,23.5486,786545.0
2016-01-19 10:20:00,29.0,29.03,28.99,29.01,676940.0,23.5486,23.573,23.5405,23.5567,676940.0
2016-01-19 10:25:00,29.02,29.08,29.02,29.07,668940.0,23.5649,23.6136,23.5649,23.6055,668940.0
2016-01-19 10:30:00,29.08,29.1,29.04,29.05,483219.0,23.6136,23.6298,23.5811,23.5892,483219.0
2016-01-19 10:35:00,29.04,29.06,29.01,29.01,612974.0,23.5811,23.5973,23.5567,23.5567,612974.0
2016-01-19 10:40:00,29.01,29.05,29.0,29.02,500830.0,23.5567,23.5892,23.5486,23.5649,500830.0
2016-01-19 10:45:00,29.01,29.07,29.0,29.06,622394.0,23.5567,23.6055,23.5486,23.5973,622394.0
2016-01-19 10:50:00,29.06,29.08,28.96,28.97,928762.0,23.5973,23.6136,23.5161,23.5243,928762.0
2016-01-19 10:55:00,28.96,29.0,28.95,28.96,786803.0,23.5161,23.5486,23.508,23.5161,786803.0
2016-01-19 11:00:00,28.95,29.02,28.95,28.99,687847.0,23.508,23.5649,23.508,23.5405,687847.0
2016-01-19 11:05:00,28.99,29.0,28.94,28.99,724813.0,23.5405,23.5486,23.4999,23.5405,724813.0
2016-01-19 11:10:00,28.99,28.99,28.92,28.95,578787.0,23.5405,23.5405,23.4837,23.508,578787.0
2016-01-19 11:15:00,28.94,28.97,28.92,28.92,586878.0,23.4999,23.5243,23.4837,23.4837,586878.0
2016-01-19 11:20:00,28.92,28.96,28.91,28.93,798116.0,23.4837,23.5161,23.4755,23.4918,798116.0
2016-01-19 11:25:00,28.94,29.02,28.93,29.01,715774.0,23.4999,23.5649,23.4918,23.5567,715774.0
2016-01-19 11:30:00,29.01,29.04,29.01,29.02,644899.0,23.5567,23.5811,23.5567,23.5649,644899.0
2016-01-19 11:35:00,29.01,29.07,29.0,29.07,459714.0,23.5567,23.6055,23.5486,23.6055,459714.0
2016-01-19 11:40:00,29.06,29.07,29.04,29.06,385850.0,23.5973,23.6055,23.5811,23.5973,385850.0
2016-01-19 11:45:00,29.06,29.09,29.02,29.03,571697.0,23.5973,23.6217,23.5649,23.573,571697.0
2016-01-19 11:50:00,29.02,29.05,29.01,29.02,322491.0,23.5649,23.5892,23.5567,23.5649,322491.0
2016-01-19 11:55:00,29.02,29.06,29.0,29.0,396884.0,23.5649,23.5973,23.5486,23.5486,396884.0
2016-01-19 12:00:00,29.0,29.02,28.96,28.97,220454.0,23.5486,23.5649,23.5161,23.5243,220454.0
2016-01-19 12:05:00,28.97,28.98,28.93,28.94,473271.0,23.5243,23.5324,23.4918,23.4999,473271.0
2016-01-19 12:10:00,28.94,28.97,28.93,28.96,813287.0,23.4999,23.5243,23.4918,23.5161,813287.0
2016-01-19 12:15:00,28.96,28.96,28.89,28.91,421257.0,23.5161,23.5161,23.4593,23.4755,421257.0
2016-01-19 12:20:00,28.91,28.93,28.87,28.89,585563.0,23.4755,23.4918,23.4431,23.4593,585563.0
2016-01-19 12:25:00,28.89,28.93,28.86,28.92,507795.0,23.4593,23.4918,23.4349,23.4837,507795.0
2016-01-19 12:30:00,28.92,28.94,28.9,28.92,271904.0,23.4837,23.4999,23.4674,23.4837,271904.0
2016-01-19 12:35:00,28.92,28.96,28.91,28.92,679587.0,23.4837,23.5161,23.4755,23.4837,679587.0
2016-01-19 12:40:00,28.93,28.95,28.88,28.89,266885.0,23.4918,23.508,23.4512,23.4593,266885.0
2016-01-19 12:45:00,28.89,28.94,28.88,28.94,2524034.0,23.4593,23.4999,23.4512,23.4999,2524034.0
2016-01-19 12:50:00,28.93,28.97,28.93,28.97,1744844.0,23.4918,23.5243,23.4918,23.5243,1744844.0
2016-01-19 12:55:00,28.97,28.98,28.94,28.97,2166619.0,23.5243,23.5324,23.4999,23.5243,2166619.0
2016-01-19 13:00:00,28.98,29.0,28.96,28.96,494604.0,23.5324,23.5486,23.5161,23.5161,494604.0
2016-01-19 13:05:00,28.96,28.98,28.93,28.97,969569.0,23.5161,23.5324,23.4918,23.5243,969569.0
2016-01-19 13:10:00,28.97,28.98,28.93,28.94,412821.0,23.5243,23.5324,23.4918,23.4999,412821.0
2016-01-19 13:15:00,28.95,28.98,28.93,28.98,380794.0,23.508,23.5324,23.4918,23.5324,380794.0
2016-01-19 13:20:00,28.98,29.0,28.95,28.96,433974.0,23.5324,23.5486,23.508,23.5161,433974.0
2016-01-19 13:25:00,28.95,28.96,28.92,28.93,568921.0,23.508,23.5161,23.4837,23.4918,568921.0
2016-01-19 13:30:00,28.93,28.94,28.89,28.9,211694.0,23.4918,23.4999,23.4593,23.4674,211694.0
2016-01-19 13:35:00,28.91,28.94,28.88,28.94,367383.0,23.4755,23.4999,23.4512,23.4999,367383.0
2016-01-19 13:40:00,28.94,28.95,28.87,28.87,386431.0,23.4999,23.508,23.4431,23.4431,386431.0
2016-01-19 13:45:00,28.87,28.94,28.87,28.91,310861.0,23.4431,23.4999,23.4431,23.4755,310861.0
2016-01-19 13:50:00,28.91,28.91,28.85,28.85,542134.0,23.4755,23.4755,23.4268,23.4268,542134.0
2016-01-19 13:55:00,28.85,28.89,28.85,28.87,405790.0,23.4268,23.4593,23.4268,23.4431,405790.0
2016-01-19 14:00:00,28.86,28.89,28.85,28.87,502778.0,23.4349,23.4593,23.4268,23.4431,502778.0
2016-01-19 14:05:00,28.87,28.88,28.77,28.77,876561.0,23.4431,23.4512,23.3619,23.3619,876561.0
2016-01-19 14:10:00,28.77,28.79,28.74,28.74,818537.0,23.3619,23.3781,23.3375,23.3375,818537.0
2016-01-19 14:15:00,28.74,28.75,28.72,28.73,1014633.0,23.3375,23.3456,23.3213,23.3294,1014633.0
2016-01-19 14:20:00,28.74,28.76,28.71,28.76,1721114.0,23.3375,23.3537,23.3131,23.3537,1721114.0
2016-01-19 14:25:00,28.76,28.76,28.73,28.76,634198.0,23.3537,23.3537,23.3294,23.3537,634198.0
2016-01-19 14:30:00,28.77,28.79,28.75,28.77,743594.0,23.3619,23.3781,23.3456,23.3619,743594.0
2016-01-19 14:35:00,28.77,28.77,28.74,28.75,694476.0,23.3619,23.3619,23.3375,23.3456,694476.0
2016-01-19 14:40:00,28.76,28.76,28.68,28.69,1671061.0,23.3537,23.3537,23.2888,23.2969,1671061.0
2016-01-19 14:45:00,28.68,28.71,28.67,28.67,507220.0,23.2888,23.3131,23.2807,23.2807,507220.0
2016-01-19 14:50:00,28.68,28.72,28.66,28.71,324269.0,23.2888,23.3213,23.2725,23.3131,324269.0
2016-01-19 14:55:00,28.71,28.73,28.69,28.72,520132.0,23.3131,23.3294,23.2969,23.3213,520132.0
2016-01-19 15:00:00,28.71,28.81,28.7,28.8,538134.0,23.3131,23.3943,23.305,23.3862,538134.0
2016-01-19 15:05:00,28.8,28.81,28.77,28.78,702915.0,23.3862,23.3943,23.3619,23.37,702915.0
2016-01-19 15:10:00,28.78,28.79,28.73,28.75,493903.0,23.37,23.3781,23.3294,23.3456,493903.0
2016-01-19 15:15:00,28.75,28.79,28.72,28.75,393855.0,23.3456,23.3781,23.3213,23.3456,393855.0
2016-01-19 15:20:00,28.75,28.83,28.73,28.8,456639.0,23.3456,23.4106,23.3294,23.3862,456639.0
2016-01-19 15:25:00,28.81,28.89,28.81,28.88,559463.0,23.3943,23.4593,23.3943,23.4512,559463.0
2016-01-19 15:30:00,28.88,28.91,28.85,28.89,1452933.0,23.4512,23.4755,23.4268,23.4593,1452933.0
2016-01-19 15:35:00,28.89,28.91,28.85,28.87,705076.0,23.4593,23.4755,23.4268,23.4431,705076.0
2016-01-19 15:40:00,28.88,28.94,28.85,28.93,1151325.0,23.4512,23.4999,23.4268,23.4918,1151325.0
2016-01-19 15:45:00,28.93,28.97,28.9,28.96,894174.0,23.4918,23.5243,23.4674,23.5161,894174.0
2016-01-19 15:50:00,28.96,28.98,28.91,28.94,1298172.0,23.5161,23.5324,23.4755,23.4999,1298172.0
2016-01-19 15:55:00,28.93,28.94,28.86,28.87,2308450.0,23.4918,23.4999,23.4349,23.4431,2308450.0
2016-01-20 09:30:00,28.18,28.25,28.13,28.18,2693760.0,22.8828,22.9396,22.8422,22.8828,2693760.0
2016-01-20 09:35:00,28.18,28.21,28.07,28.08,1969973.0,22.8828,22.9071,22.7934,22.8016,1969973.0
2016-01-20 09:40:00,28.08,28.11,28.04,28.1,1366091.0,22.8016,22.8259,22.7691,22.8178,1366091.0
2016-01-20 09:45:00,28.11,28.17,28.09,28.11,1252300.0,22.8259,22.8746,22.8097,22.8259,1252300.0
2016-01-20 09:50:00,28.11,28.12,28.04,28.05,1079275.0,22.8259,22.834,22.7691,22.7772,1079275.0
2016-01-20 09:55:00,28.05,28.05,27.99,28.0,2347567.0,22.7772,22.7772,22.7285,22.7366,2347567.0
2016-01-20 10:00:00,28.01,28.02,27.96,27.99,1384729.0,22.7447,22.7528,22.7041,22.7285,1384729.0
2016-01-20 10:05:00,27.98,28.04,27.98,28.02,1010288.0,22.7204,22.7691,22.7204,22.7528,1010288.0
2016-01-20 10:10:00,28.03,28.03,27.98,28.03,1372540.0,22.761,22.761,22.7204,22.761,1372540.0
2016-01-20 10:15:00,28.03,28.04,27.97,27.98,869555.0,22.761,22.7691,22.7122,22.7204,869555.0
2016-01-20 10:20:00,27.99,28.02,27.96,28.02,723496.0,22.7285,22.7528,22.7041,22.7528,723496.0
2016-01-20 10:25:00,28.01,28.04,27.98,27.99,773152.0,22.7447,22.7691,22.7204,22.7285,773152.0
2016-01-20 10:30:00,27.99,28.0,27.93,27.96,1027576.0,22.7285,22.7366,22.6798,22.7041,1027576.0
2016-01-20 10:35:00,27.96,27.96,27.86,27.88,1645132.0,22.7041,22.7041,22.6229,22.6392,1645132.0
2016-01-20 10:40:00,27.88,27.94,27.86,27.92,1722983.0,22.6392,22.6879,22.6229,22.6716,1722983.0
2016-01-20 10:45:00,27.93,27.93,27.88,27.89,937409.0,22.6798,22.6798,22.6392,22.6473,937409.0
2016-01-20 10:50:00,27.89,27.91,27.82,27.83,1413245.0,22.6473,22.6635,22.5904,22.5986,1413245.0
2016-01-20 10:55:00,27.83,27.84,27.77,27.78,1319362.0,22.5986,22.6067,22.5498,22.558,1319362.0
2016-01-20 11:00:00,27.78,27.84,27.77,27.82,1366322.0,22.558,22.6067,22.5498,22.5904,1366322.0
2016-01-20 11:05:00,27.82,27.86,27.8,27.8,951615.0,22.5904,22.6229,22.5742,22.5742,951615.0
2016-01-20 11:10:00,27.8,27.94,27.79,27.91,1278875.0,22.5742,22.6879,22.5661,22.6635,1278875.0
2016-01-20 11:15:00,27.9,27.95,27.87,27.93,663048.0,22.6554,22.696,22.631,22.6798,663048.0
2016-01-20 11:20:00,27.93,27.94,27.88,27.89,1104475.0,22.6798,22.6879,22.6392,22.6473,1104475.0
2016-01-20 11:25:00,27.89,27.9,27.85,27.88,873369.0,22.6473,22.6554,22.6148,22.6392,873369.0
2016-01-20 11:30:00,27.88,27.94,27.86,27.93,1312329.0,22.6392,22.6879,22.6229,22.6798,1312329.0
2016-01-20 11:35:00,27.92,27.95,27.88,27.88,1068126.0,22.6716,22.696,22.6392,22.6392,1068126.0
2016-01-20 11:40:00,27.89,27.91,27.84,27.85,883593.0,22.6473,22.6635,22.6067,22.6148,883593.0
2016-01-20 11:45:00,27.85,27.87,27.83,27.83,479231.0,22.6148,22.631,22.5986,22.5986,479231.0
2016-01-20 11:50:00,27.84,27.84,27.77,27.77,1475256.0,22.6067,22.6067,22.5498,22.5498,1475256.0
2016-01-20 11:55:00,27.78,27.81,27.75,27.78,767645.0,22.558,22.5823,22.5336,22.558,767645.0
2016-01-20 12:00:00,27.78,27.82,27.77,27.79,703916.0,22.558,22.5904,22.5498,22.5661,703916.0
2016-01-20 12:05:00,27.79,27.79,27.72,27.74,962473.0,22.5661,22.5661,22.5092,22.5255,962473.0
2016-01-20 12:10:00,27.74,27.76,27.7,27.74,785899.0,22.5255,22.5417,22.493,22.5255,785899.0
2016-01-20 12:15:00,27.75,27.77,27.71,27.72,633331.0,22.5336,22.5498,22.5011,22.5092,633331.0
2016-01-20 12:20:00,27.73,27.73,27.64,27.66,892759.0,22.5174,22.5174,22.4443,22.4605,892759.0
2016-01-20 12:25:00,27.67,27.67,27.61,27.64,492110.0,22.4686,22.4686,22.4199,22.4443,492110.0
2016-01-20 12:30:00,27.65,27.7,27.64,27.67,759357.0,22.4524,22.493,22.4443,22.4686,759357.0
2016-01-20 12:35:00,27.68,27.69,27.63,27.67,680709.0,22.4768,22.4849,22.4362,22.4686,680709.0
2016-01-20 12:40:00,27.67,27.71,27.66,27.67,1318805.0,22.4686,22.5011,22.4605,22.4686,1318805.0
2016-01-20 12:45:00,27.66,27.68,27.63,27.67,751585.0,22.4605,22.4768,22.4362,22.4686,751585.0
2016-01-20 12:50:00,27.68,27.75,27.65,27.75,978786.0,22.4768,22.5336,22.4524,22.5336,978786.0
2016-01-20 12:55:00,27.74,27.83,27.73,27.83,649982.0,22.5255,22.5986,22.5174,22.5986,649982.0
2016-01-20 13:00:00,27.83,27.87,27.8,27.84,657123.0,22.5986,22.631,22.5742,22.6067,657123.0
2016-01-20 13:05:00,27.84,27.85,27.77,27.8,664595.0,22.6067,22.6148,22.5498,22.5742,664595.0
2016-01-20 13:10:00,27.79,27.81,27.74,27.77,746041.0,22.5661,22.5823,22.5255,22.5498,746041.0
2016-01-20 13:15:00,27.77,27.77,27.7,27.71,719927.0,22.5498,22.5498,22.493,22.5011,719927.0
2016-01-20 13:20:00,27.7,27.8,27.69,27.78,733238.0,22.493,22.5742,22.4849,22.558,733238.0
2016-01-20 13:25:00,27.78,27.81,27.73,27.8,1086855.0,22.558,22.5823,22.5174,22.5742,1086855.0
2016-01-20 13:30:00,27.79,27.87,27.79,27.85,1013420.0,22.5661,22.631,22.5661,22.6148,1013420.0
2016-01-20 13:35:00,27.84,27.93,27.81,27.92,1072361.0,22.6067,22.6798,22.5823,22.6716,1072361.0
2016-01-20 13:40:00,27.92,27.99,27.9,27.99,666022.0,22.6716,22.7285,22.6554,22.7285,666022.0
2016-01-20 13:45:00,27.99,28.04,27.95,28.02,555826.0,22.7285,22.7691,22.696,22.7528,555826.0
2016-01-20 13:50:00,28.01,28.08,28.01,28.03,962026.0,22.7447,22.8016,22.7447,22.761,962026.0
2016-01-20 13:55:00,28.03,28.03,27.97,28.0,685109.0,22.761,22.761,22.7122,22.7366,685109.0
2016-01-20 14:00:00,28.0,28.02,27.91,27.93,664716.0,22.7366,22.7528,22.6635,22.6798,664716.0
2016-01-20 14:05:00,27.94,28.03,27.93,28.01,599676.0,22.6879,22.761,22.6798,22.7447,599676.0
2016-01-20 14:10:00,28.01,28.07,28.0,28.01,641783.0,22.7447,22.7934,22.7366,22.7447,641783.0
2016-01-20 14:15:00,28.01,28.07,27.98,28.04,702761.0,22.7447,22.7934,22.7204,22.7691,702761.0
2016-01-20 14:20:00,28.04,28.07,27.98,28.01,550833.0,22.7691,22.7934,22.7204,22.7447,550833.0
2016-01-20 14:25:00,28.02,28.03,27.96,27.97,677210.0,22.7528,22.761,22.7041,22.7122,677210.0
2016-01-20 14:30:00,27.97,28.0,27.91,27.96,636645.0,22.7122,22.7366,22.6635,22.7041,636645.0
2016-01-20 14:35:00,27.96,28.03,27.92,28.03,377149.0,22.7041,22.761,22.6716,22.761,377149.0
2016-01-20 14:40:00,28.03,28.05,27.98,28.0,693846.0,22.761,22.7772,22.7204,22.7366,693846.0
2016-01-20 14:45:00,28.0,28.02,27.97,28.02,732122.0,22.7366,22.7528,22.7122,22.7528,732122.0
2016-01-20 14:50:00,28.02,28.1,28.01,28.09,838551.0,22.7528,22.8178,22.7447,22.8097,838551.0
2016-01-20 14:55:00,28.09,28.13,28.08,28.08,772685.0,22.8097,22.8422,22.8016,22.8016,772685.0
2016-01-20 15:00:00,28.08,28.12,28.03,28.12,1090768.0,22.8016,22.834,22.761,22.834,1090768.0
2016-01-20 15:05:00,28.13,28.16,28.11,28.15,1017220.0,22.8422,22.8665,22.8259,22.8584,1017220.0
2016-01-20 15:10:00,28.16,28.18,28.14,28.17,515620.0,22.8665,22.8828,22.8503,22.8746,515620.0
2016-01-20 15:15:00,28.17,28.38,28.16,28.35,2642767.0,22.8746,23.0452,22.8665,23.0208,2642767.0
2016-01-20 15:20:00,28.35,28.41,28.32,28.39,1814058.0,23.0208,23.0695,22.9964,23.0533,1814058.0
2016-01-20 15:25:00,28.39,28.46,28.37,28.44,993627.0,23.0533,23.1101,23.037,23.0939,993627.0
2016-01-20 15:30:00,28.44,28.45,28.35,28.35,1145154.0,23.0939,23.102,23.0208,23.0208,1145154.0
2016-01-20 15:35:00,28.35,28.41,28.33,28.4,1316215.0,23.0208,23.0695,23.0046,23.0614,1316215.0
2016-01-20 15:40:00,28.4,28.4,28.29,28.33,991451.0,23.0614,23.0614,22.9721,23.0046,991451.0
2016-01-20 15:45:00,28.33,28.33,28.22,28.28,2017418.0,23.0046,23.0046,22.9152,22.964,2017418.0
2016-01-20 15:50:00,28.29,28.29,28.23,28.28,1474443.0,22.9721,22.9721,22.9234,22.964,1474443.0
2016-01-20 15:55:00,28.28,28.29,28.2,28.25,4022605.0,22.964,22.9721,22.899,22.9396,4022605.0
2016-01-21 09:30:00,28.24,28.25,28.09,28.21,1769584.0,22.9315,22.9396,22.8097,22.9071,1769584.0
2016-01-21 09:35:00,28.2,28.24,28.12,28.14,1653843.0,22.899,22.9315,22.834,22.8503,1653843.0
2016-01-21 09:40:00,28.14,28.17,28.07,28.09,1014164.0,22.8503,22.8746,22.7934,22.8097,1014164.0
2016-01-21 09:45:00,28.08,28.1,28.04,28.07,2122877.0,22.8016,22.8178,22.7691,22.7934,2122877.0
2016-01-21 09:50:00,28.07,28.11,28.03,28.1,728770.0,22.7934,22.8259,22.761,22.8178,728770.0
2016-01-21 09:55:00,28.1,28.14,28.07,28.08,664749.0,22.8178,22.8503,22.7934,22.8016,664749.0
2016-01-21 10:00:00,28.08,28.24,28.07,28.22,766582.0,22.8016,22.9315,22.7934,22.9152,766582.0
2016-01-21 10:05:00,28.23,28.26,28.19,28.26,1215029.0,22.9234,22.9477,22.8909,22.9477,1215029.0
2016-01-21 10:10:00,28.25,28.34,28.25,28.3,606140.0,22.9396,23.0127,22.9396,22.9802,606140.0
2016-01-21 10:15:00,28.3,28.37,28.3,28.33,1172436.0,22.9802,23.037,22.9802,23.0046,1172436.0
2016-01-21 10:20:00,28.33,28.35,28.25,28.27,1489911.0,23.0046,23.0208,22.9396,22.9558,1489911.0
2016-01-21 10:25:00,28.27,28.34,28.26,28.34,1159716.0,22.9558,23.0127,22.9477,23.0127,1159716.0
2016-01-21 10:30:00,28.33,28.38,28.28,28.38,1490894.0,23.0046,23.0452,22.964,23.0452,1490894.0
2016-01-21 10:35:00,28.38,28.39,28.31,28.34,1338777.0,23.0452,23.0533,22.9883,23.0127,1338777.0
2016-01-21 10:40:00,28.33,28.38,28.33,28.36,543076.0,23.0046,23.0452,23.0046,23.0289,543076.0
2016-01-21 10:45:00,28.36,28.42,28.35,28.36,987530.0,23.0289,23.0776,23.0208,23.0289,987530.0
2016-01-21 10:50:00,28.36,28.39,28.35,28.37,1206577.0,23.0289,23.0533,23.0208,23.037,1206577.0
2016-01-21 10:55:00,28.37,28.39,28.3,28.31,1016509.0,23.037,23.0533,22.9802,22.9883,1016509.0
2016-01-21 11:00:00,28.31,28.44,28.26,28.44,1744676.0,22.9883,23.0939,22.9477,23.0939,1744676.0
2016-01-21 11:05:00,28.43,28.5,28.41,28.45,883610.0,23.0858,23.1426,23.0695,23.102,883610.0
2016-01-21 11:10:00,28.46,28.48,28.43,28.46,906248.0,23.1101,23.1264,23.0858,23.1101,906248.0
2016-01-21 11:15:00,28.46,28.5,28.42,28.47,378538.0,23.1101,23.1426,23.0776,23.1183,378538.0
2016-01-21 11:20:00,28.48,28.49,28.44,28.46,765392.0,23.1264,23.1345,23.0939,23.1101,765392.0
2016-01-21 11:25:00,28.46,28.48,28.39,28.42,626919.0,23.1101,23.1264,23.0533,23.0776,626919.0
2016-01-21 11:30:00,28.42,28.5,28.42,28.46,791170.0,23.0776,23.1426,23.0776,23.1101,791170.0
2016-01-21 11:35:00,28.46,28.54,28.44,28.51,794495.0,23.1101,23.1751,23.0939,23.1507,794495.0
2016-01-21 11:40:00,28.51,28.53,28.45,28.48,559776.0,23.1507,23.167,23.102,23.1264,559776.0
2016-01-21 11:45:00,28.48,28.56,28.47,28.55,361881.0,23.1264,23.1913,23.1183,23.1832,361881.0
2016-01-21 11:50:00,28.55,28.57,28.52,28.53,751403.0,23.1832,23.1995,23.1589,23.167,751403.0
2016-01-21 11:55:00,28.54,28.62,28.53,28.59,852432.0,23.1751,23.2401,23.167,23.2157,852432.0
2016-01-21 12:00:00,28.6,28.69,28.59,28.68,1451659.0,23.2238,23.2969,23.2157,23.2888,1451659.0
2016-01-21 12:05:00,28.68,28.73,28.66,28.7,1565700.0,23.2888,23.3294,23.2725,23.305,1565700.0
2016-01-21 12:10:00,28.7,28.71,28.65,28.66,1158358.0,23.305,23.3131,23.2644,23.2725,1158358.0
2016-01-21 12:15:00,28.66,28.71,28.65,28.67,958805.0,23.2725,23.3131,23.2644,23.2807,958805.0
2016-01-21 12:20:00,28.67,28.68,28.6,28.63,1791880.0,23.2807,23.2888,23.2238,23.2482,1791880.0
2016-01-21 12:25:00,28.64,28.68,28.64,28.67,492554.0,23.2563,23.2888,23.2563,23.2807,492554.0
2016-01-21 12:30:00,28.66,28.68,28.63,28.65,907888.0,23.2725,23.2888,23.2482,23.2644,907888.0
2016-01-21 12:35:00,28.65,28.69,28.65,28.67,432548.0,23.2644,23.2969,23.2644,23.2807,432548.0
2016-01-21 12:40:00,28.67,28.69,28.62,28.62,504586.0,23.2807,23.2969,23.2401,23.2401,504586.0
2016-01-21 12:45:00,28.63,28.65,28.62,28.63,783089.0,23.2482,23.2644,23.2401,23.2482,783089.0
2016-01-21 12:50:00,28.64,28.65,28.6,28.62,424533.0,23.2563,23.2644,23.2238,23.2401,424533.0
2016-01-21 12:55:00,28.62,28.63,28.6,28.63,681062.0,23.2401,23.2482,23.2238,23.2482,681062.0
2016-01-21 13:00:00,28.63,28.65,28.62,28.65,536333.0,23.2482,23.2644,23.2401,23.2644,536333.0
2016-01-21 13:05:00,28.65,28.68,28.64,28.68,289614.0,23.2644,23.2888,23.2563,23.2888,289614.0
2016-01-21 13:10:00,28.68,28.69,28.62,28.62,439533.0,23.2888,23.2969,23.2401,23.2401,439533.0
2016-01-21 13:15:00,28.64,28.65,28.6,28.62,516103.0,23.2563,23.2644,23.2238,23.2401,516103.0
2016-01-21 13:20:00,28.62,28.62,28.53,28.57,1242070.0,23.2401,23.2401,23.167,23.1995,1242070.0
2016-01-21 13:25:00,28.56,28.59,28.54,28.54,745072.0,23.1913,23.2157,23.1751,23.1751,745072.0
2016-01-21 13:30:00,28.54,28.56,28.51,28.52,2070518.0,23.1751,23.1913,23.1507,23.1589,2070518.0
2016-01-21 13:35:00,28.52,28.6,28.51,28.59,842693.0,23.1589,23.2238,23.1507,23.2157,842693.0
2016-01-21 13:40:00,28.59,28.62,28.56,28.57,941822.0,23.2157,23.2401,23.1913,23.1995,941822.0
2016-01-21 13:45:00,28.57,28.62,28.56,28.6,977076.0,23.1995,23.2401,23.1913,23.2238,977076.0
2016-01-21 13:50:00,28.6,28.6,28.52,28.55,1399387.0,23.2238,23.2238,23.1589,23.1832,1399387.0
2016-01-21 13:55:00,28.55,28.6,28.54,28.55,818779.0,23.1832,23.2238,23.1751,23.1832,818779.0
2016-01-21 14:00:00,28.55,28.57,28.5,28.54,1227008.0,23.1832,23.1995,23.1426,23.1751,1227008.0
2016-01-21 14:05:00,28.53,28.56,28.52,28.53,597247.0,23.167,23.1913,23.1589,23.167,597247.0
2016-01-21 14:10:00,28.53,28.53,28.43,28.45,1626404.0,23.167,23.167,23.0858,23.102,1626404.0
2016-01-21 14:15:00,28.45,28.46,28.41,28.43,1534175.0,23.102,23.1101,23.0695,23.0858,1534175.0
2016-01-21 14:20:00,28.43,28.47,28.37,28.4,713277.0,23.0858,23.1183,23.037,23.0614,713277.0
2016-01-21 14:25:00,28.39,28.44,28.35,28.44,832712.0,23.0533,23.0939,23.0208,23.0939,832712.0
2016-01-21 14:30:00,28.44,28.5,28.43,28.46,441670.0,23.0939,23.1426,23.0858,23.1101,441670.0
2016-01-21 14:35:00,28.46,28.53,28.45,28.51,581055.0,23.1101,23.167,23.102,23.1507,581055.0
2016-01-21 14:40:00,28.5,28.53,28.47,28.49,572267.0,23.1426,23.167,23.1183,23.1345,572267.0
2016-01-21 14:45:00,28.48,28.49,28.42,28.43,238319.0,23.1264,23.1345,23.0776,23.0858,238319.0
2016-01-21 14:50:00,28.43,28.47,28.43,28.47,468044.0,23.0858,23.1183,23.0858,23.1183,468044.0
2016-01-21 14:55:00,28.47,28.53,28.47,28.51,512262.0,23.1183,23.167,23.1183,23.1507,512262.0
2016-01-21 15:00:00,28.51,28.51,28.45,28.47,472870.0,23.1507,23.1507,23.102,23.1183,472870.0
2016-01-21 15:05:00,28.46,28.48,28.36,28.39,1159203.0,23.1101,23.1264,23.0289,23.0533,1159203.0
2016-01-21 15:10:00,28.4,28.45,28.37,28.42,1344065.0,23.0614,23.102,23.037,23.0776,1344065.0
2016-01-21 15:15:00,28.43,28.43,28.37,28.41,835780.0,23.0858,23.0858,23.037,23.0695,835780.0
2016-01-21 15:20:00,28.4,28.42,28.36,28.42,584588.0,23.0614,23.0776,23.0289,23.0776,584588.0
2016-01-21 15:25:00,28.42,28.45,28.41,28.41,687803.0,23.0776,23.102,23.0695,23.0695,687803.0
2016-01-21 15:30:00,28.42,28.49,28.42,28.48,480117.0,23.0776,23.1345,23.0776,23.1264,480117.0
2016-01-21 15:35:00,28.48,28.49,28.43,28.46,504013.0,23.1264,23.1345,23.0858,23.1101,504013.0
2016-01-21 15:40:00,28.46,28.5,28.43,28.47,556436.0,23.1101,23.1426,23.0858,23.1183,556436.0
2016-01-21 15:45:00,28.46,28.47,28.39,28.41,719827.0,23.1101,23.1183,23.0533,23.0695,719827.0
2016-01-21 15:50:00,28.41,28.43,28.4,28.42,728206.0,23.0695,23.0858,23.0614,23.0776,728206.0
2016-01-21 15:55:00,28.42,28.43,28.35,28.35,4291787.0,23.0776,23.0858,23.0208,23.0208,4291787.0
2016-01-22 09:30:00,29.26,29.27,29.19,29.24,2179410.0,23.7597,23.7679,23.7029,23.7435,2179410.0
2016-01-22 09:35:00,29.24,29.24,29.16,29.17,1428645.0,23.7435,23.7435,23.6785,23.6867,1428645.0
2016-01-22 09:40:00,29.17,29.22,29.14,29.21,1573147.0,23.6867,23.7273,23.6623,23.7191,1573147.0
2016-01-22 09:45:00,29.22,29.23,29.16,29.2,2242283.0,23.7273,23.7354,23.6785,23.711,2242283.0
2016-01-22 09:50:00,29.2,29.25,29.19,29.24,1269489.0,23.711,23.7516,23.7029,23.7435,1269489.0
2016-01-22 09:55:00,29.24,29.28,29.23,29.28,856950.0,23.7435,23.776,23.7354,23.776,856950.0
2016-01-22 10:00:00,29.28,29.29,29.24,29.26,1300579.0,23.776,23.7841,23.7435,23.7597,1300579.0
2016-01-22 10:05:00,29.26,29.27,29.22,29.26,1058789.0,23.7597,23.7679,23.7273,23.7597,1058789.0
2016-01-22 10:10:00,29.26,29.32,29.25,29.31,912391.0,23.7597,23.8085,23.7516,23.8003,912391.0
2016-01-22 10:15:00,29.32,29.33,29.28,29.3,875720.0,23.8085,23.8166,23.776,23.7922,875720.0
2016-01-22 10:20:00,29.3,29.31,29.25,29.27,1085496.0,23.7922,23.8003,23.7516,23.7679,1085496.0
2016-01-22 10:25:00,29.27,29.3,29.25,29.28,1012568.0,23.7679,23.7922,23.7516,23.776,1012568.0
2016-01-22 10:30:00,29.28,29.31,29.25,29.27,920390.0,23.776,23.8003,23.7516,23.7679,920390.0
2016-01-22 10:35:00,29.26,29.29,29.24,29.26,964925.0,23.7597,23.7841,23.7435,23.7597,964925.0
2016-01-22 10:40:00,29.26,29.29,29.22,29.24,1335487.0,23.7597,23.7841,23.7273,23.7435,1335487.0
2016-01-22 10:45:00,29.24,29.25,29.21,29.22,803514.0,23.7435,23.7516,23.7191,23.7273,803514.0
2016-01-22 10:50:00,29.23,29.25,29.18,29.19,728973.0,23.7354,23.7516,23.6948,23.7029,728973.0
2016-01-22 10:55:00,29.19,29.19,29.15,29.16,637031.0,23.7029,23.7029,23.6704,23.6785,637031.0
2016-01-22 11:00:00,29.17,29.19,29.14,29.15,527450.0,23.6867,23.7029,23.6623,23.6704,527450.0
2016-01-22 11:05:00,29.15,29.18,29.13,29.13,877433.0,23.6704,23.6948,23.6542,23.6542,877433.0
2016-01-22 11:10:00,29.13,29.14,29.1,29.12,707091.0,23.6542,23.6623,23.6298,23.6461,707091.0
2016-01-22 11:15:00,29.11,29.17,29.09,29.15,501416.0,23.6379,23.6867,23.6217,23.6704,501416.0
2016-01-22 11:20:00,29.16,29.2,29.15,29.16,430707.0,23.6785,23.711,23.6704,23.6785,430707.0
2016-01-22 11:25:00,29.16,29.17,29.12,29.15,533971.0,23.6785,23.6867,23.6461,23.6704,533971.0
2016-01-22 11:30:00,29.16,29.18,29.14,29.14,1028196.0,23.6785,23.6948,23.6623,23.6623,1028196.0
2016-01-22 11:35:00,29.14,29.14,29.09,29.1,593570.0,23.6623,23.6623,23.6217,23.6298,593570.0
2016-01-22 11:40:00,29.1,29.14,29.09,29.12,422018.0,23.6298,23.6623,23.6217,23.6461,422018.0
2016-01-22 11:45:00,29.11,29.13,29.06,29.08,529120.0,23.6379,23.6542,23.5973,23.6136,529120.0
2016-01-22 11:50:00,29.08,29.13,29.07,29.11,387720.0,23.6136,23.6542,23.6055,23.6379,387720.0
2016-01-22 11:55:00,29.11,29.12,29.08,29.08,808252.0,23.6379,23.6461,23.6136,23.6136,808252.0
2016-01-22 12:00:00,29.08,29.11,29.07,29.09,517327.0,23.6136,23.6379,23.6055,23.6217,517327.0
2016-01-22 12:05:00,29.08,29.12,29.07,29.11,253212.0,23.6136,23.6461,23.6055,23.6379,253212.0
2016-01-22 12:10:00,29.11,29.14,29.08,29.14,302690.0,23.6379,23.6623,23.6136,23.6623,302690.0
2016-01-22 12:15:00,29.13,29.14,29.1,29.14,741613.0,23.6542,23.6623,23.6298,23.6623,741613.0
2016-01-22 12:20:00,29.14,29.16,29.13,29.13,383088.0,23.6623,23.6785,23.6542,23.6542,383088.0
2016-01-22 12:25:00,29.13,29.15,29.09,29.11,293259.0,23.6542,23.6704,23.6217,23.6379,293259.0
2016-01-22 12:30:00,29.12,29.13,29.09,29.12,344226.0,23.6461,23.6542,23.6217,23.6461,344226.0
2016-01-22 12:35:00,29.12,29.17,29.1,29.17,680872.0,23.6461,23.6867,23.6298,23.6867,680872.0
2016-01-22 12:40:00,29.16,29.17,29.11,29.12,324764.0,23.6785,23.6867,23.6379,23.6461,324764.0
2016-01-22 12:45:00,29.12,29.12,29.09,29.11,169728.0,23.6461,23.6461,23.6217,23.6379,169728.0
2016-01-22 12:50:00,29.11,29.13,29.1,29.13,224935.0,23.6379,23.6542,23.6298,23.6542,224935.0
2016-01-22 12:55:00,29.13,29.15,29.12,29.15,787745.0,23.6542,23.6704,23.6461,23.6704,787745.0
2016-01-22 13:00:00,29.15,29.15,29.11,29.12,2941425.0,23.6704,23.6704,23.6379,23.6461,2941425.0
2016-01-22 13:05:00,29.12,29.14,29.09,29.1,460288.0,23.6461,23.6623,23.6217,23.6298,460288.0
2016-01-22 13:10:00,29.1,29.13,29.09,29.13,301539.0,23.6298,23.6542,23.6217,23.6542,301539.0
2016-01-22 13:15:00,29.12,29.15,29.12,29.14,219317.0,23.6461,23.6704,23.6461,23.6623,219317.0
2016-01-22 13:20:00,29.15,29.18,29.14,29.17,494543.0,23.6704,23.6948,23.6623,23.6867,494543.0
2016-01-22 13:25:00,29.17,29.17,29.13,29.13,364562.0,23.6867,23.6867,23.6542,23.6542,364562.0
2016-01-22 13:30:00,29.14,29.16,29.14,29.15,352450.0,23.6623,23.6785,23.6623,23.6704,352450.0
2016-01-22 13:35:00,29.15,29.16,29.13,29.14,166851.0,23.6704,23.6785,23.6542,23.6623,166851.0
2016-01-22 13:40:00,29.13,29.17,29.13,29.15,241678.0,23.6542,23.6867,23.6542,23.6704,241678.0
2016-01-22 13:45:00,29.15,29.19,29.15,29.18,450167.0,23.6704,23.7029,23.6704,23.6948,450167.0
2016-01-22 13:50:00,29.18,29.2,29.17,29.19,266303.0,23.6948,23.711,23.6867,23.7029,266303.0
2016-01-22 13:55:00,29.2,29.23,29.19,29.23,1075083.0,23.711,23.7354,23.7029,23.7354,1075083.0
2016-01-22 14:00:00,29.23,29.23,29.18,29.19,377805.0,23.7354,23.7354,23.6948,23.7029,377805.0
2016-01-22 14:05:00,29.19,29.21,29.17,29.21,344228.0,23.7029,23.7191,23.6867,23.7191,344228.0
2016-01-22 14:10:00,29.21,29.26,29.2,29.25,476365.0,23.7191,23.7597,23.711,23.7516,476365.0
2016-01-22 14:15:00,29.25,29.26,29.23,29.24,457281.0,23.7516,23.7597,23.7354,23.7435,457281.0
2016-01-22 14:20:00,29.24,29.25,29.18,29.18,269965.0,23.7435,23.7516,23.6948,23.6948,269965.0
2016-01-22 14:25:00,29.19,29.21,29.17,29.18,388252.0,23.7029,23.7191,23.6867,23.6948,388252.0
2016-01-22 14:30:00,29.18,29.18,29.14,29.17,440553.0,23.6948,23.6948,23.6623,23.6867,440553.0
2016-01-22 14:35:00,29.17,29.18,29.12,29.14,424990.0,23.6867,23.6948,23.6461,23.6623,424990.0
2016-01-22 14:40:00,29.13,29.14,29.11,29.12,736753.0,23.6542,23.6623,23.6379,23.6461,736753.0
2016-01-22 14:45:00,29.11,29.14,29.11,29.14,222623.0,23.6379,23.6623,23.6379,23.6623,222623.0
2016-01-22 14:50:00,29.14,29.17,29.11,29.17,753755.0,23.6623,23.6867,23.6379,23.6867,753755.0
2016-01-22 14:55:00,29.17,29.18,29.16,29.17,377852.0,23.6867,23.6948,23.6785,23.6867,377852.0
2016-01-22 15:00:00,29.17,29.18,29.16,29.18,613663.0,23.6867,23.6948,23.6785,23.6948,613663.0
2016-01-22 15:05:00,29.17,29.18,29.16,29.16,636560.0,23.6867,23.6948,23.6785,23.6785,636560.0
2016-01-22 15:10:00,29.16,29.17,29.14,29.17,661969.0,23.6785,23.6867,23.6623,23.6867,661969.0
2016-01-22 15:15:00,29.17,29.2,29.16,29.2,505368.0,23.6867,23.711,23.6785,23.711,505368.0
2016-01-22 15:20:00,29.19,29.21,29.19,29.19,614049.0,23.7029,23.7191,23.7029,23.7029,614049.0
2016-01-22 15:25:00,29.2,29.23,29.19,29.22,401934.0,23.711,23.7354,23.7029,23.7273,401934.0
2016-01-22 15:30:00,29.22,29.23,29.2,29.23,1026723.0,23.7273,23.7354,23.711,23.7354,1026723.0
2016-01-22 15:35:00,29.23,29.26,29.22,29.26,797346.0,23.7354,23.7597,23.7273,23.7597,797346.0
2016-01-22 15:40:00,29.26,29.29,29.25,29.29,1020489.0,23.7597,23.7841,23.7516,23.7841,1020489.0
2016-01-22 15:45:00,29.29,29.31,29.28,29.31,1350217.0,23.7841,23.8003,23.776,23.8003,1350217.0
2016-01-22 15:50:00,29.3,29.32,29.3,29.32,1711696.0,23.7922,23.8085,23.7922,23.8085,1711696.0
2016-01-22 15:55:00,29.32,29.34,29.31,29.33,5624685.0,23.8085,23.8247,23.8003,23.8166,5624685.0
2016-01-25 09:30:00,29.13,29.23,29.11,29.2,3081239.0,23.6542,23.7354,23.6379,23.711,3081239.0
2016-01-25 09:35:00,29.21,29.22,29.13,29.17,2453650.0,23.7191,23.7273,23.6542,23.6867,2453650.0
2016-01-25 09:40:00,29.17,29.19,29.12,29.13,1486978.0,23.6867,23.7029,23.6461,23.6542,1486978.0
2016-01-25 09:45:00,29.13,29.14,29.07,29.1,1357830.0,23.6542,23.6623,23.6055,23.6298,1357830.0
2016-01-25 09:50:00,29.1,29.16,29.08,29.14,973316.0,23.6298,23.6785,23.6136,23.6623,973316.0
2016-01-25 09:55:00,29.15,29.16,29.11,29.14,1071611.0,23.6704,23.6785,23.6379,23.6623,1071611.0
2016-01-25 10:00:00,29.14,29.22,29.12,29.21,1392167.0,23.6623,23.7273,23.6461,23.7191,1392167.0
2016-01-25 10:05:00,29.21,29.25,29.19,29.19,1146863.0,23.7191,23.7516,23.7029,23.7029,1146863.0
2016-01-25 10:10:00,29.19,29.2,29.12,29.13,1252942.0,23.7029,23.711,23.6461,23.6542,1252942.0
2016-01-25 10:15:00,29.12,29.19,29.11,29.17,1030098.0,23.6461,23.7029,23.6379,23.6867,1030098.0
2016-01-25 10:20:00,29.17,29.18,29.13,29.18,752738.0,23.6867,23.6948,23.6542,23.6948,752738.0
2016-01-25 10:25:00,29.18,29.19,29.13,29.15,1427314.0,23.6948,23.7029,23.6542,23.6704,1427314.0
2016-01-25 10:30:00,29.14,29.18,29.12,29.16,1244024.0,23.6623,23.6948,23.6461,23.6785,1244024.0
2016-01-25 10:35:00,29.15,29.16,29.13,29.15,776055.0,23.6704,23.6785,23.6542,23.6704,776055.0
2016-01-25 10:40:00,29.14,29.15,29.09,29.12,494021.0,23.6623,23.6704,23.6217,23.6461,494021.0
2016-01-25 10:45:00,29.12,29.14,29.1,29.13,356536.0,23.6461,23.6623,23.6298,23.6542,356536.0
2016-01-25 10:50:00,29.12,29.14,29.09,29.1,505041.0,23.6461,23.6623,23.6217,23.6298,505041.0
2016-01-25 10:55:00,29.1,29.14,29.09,29.11,219489.0,23.6298,23.6623,23.6217,23.6379,219489.0
2016-01-25 11:00:00,29.11,29.11,29.06,29.1,825446.0,23.6379,23.6379,23.5973,23.6298,825446.0
2016-01-25 11:05:00,29.09,29.1,29.05,29.07,835911.0,23.6217,23.6298,23.5892,23.6055,835911.0
2016-01-25 11:10:00,29.07,29.09,29.02,29.03,894627.0,23.6055,23.6217,23.5649,23.573,894627.0
2016-01-25 11:15:00,29.03,29.05,29.02,29.05,581336.0,23.573,23.5892,23.5649,23.5892,581336.0
2016-01-25 11:20:00,29.05,29.09,29.04,29.08,403342.0,23.5892,23.6217,23.5811,23.6136,403342.0
2016-01-25 11:25:00,29.08,29.13,29.05,29.12,1007764.0,23.6136,23.6542,23.5892,23.6461,1007764.0
2016-01-25 11:30:00,29.12,29.12,29.08,29.1,454194.0,23.6461,23.6461,23.6136,23.6298,454194.0
2016-01-25 11:35:00,29.1,29.11,29.08,29.1,427002.0,23.6298,23.6379,23.6136,23.6298,427002.0
2016-01-25 11:40:00,29.11,29.11,29.05,29.06,425960.0,23.6379,23.6379,23.5892,23.5973,425960.0
2016-01-25 11:45:00,29.05,29.09,29.05,29.07,445361.0,23.5892,23.6217,23.5892,23.6055,445361.0
2016-01-25 11:50:00,29.08,29.13,29.07,29.11,550815.0,23.6136,23.6542,23.6055,23.6379,550815.0
2016-01-25 11:55:00,29.12,29.12,29.1,29.1,306130.0,23.6461,23.6461,23.6298,23.6298,306130.0
2016-01-25 12:00:00,29.1,29.12,29.09,29.11,395026.0,23.6298,23.6461,23.6217,23.6379,395026.0
2016-01-25 12:05:00,29.11,29.12,29.08,29.09,484412.0,23.6379,23.6461,23.6136,23.6217,484412.0
2016-01-25 12:10:00,29.09,29.09,29.05,29.05,648482.0,23.6217,23.6217,23.5892,23.5892,648482.0
2016-01-25 12:15:00,29.05,29.1,29.05,29.08,545959.0,23.5892,23.6298,23.5892,23.6136,545959.0
2016-01-25 12:20:00,29.09,29.1,29.07,29.09,474364.0,23.6217,23.6298,23.6055,23.6217,474364.0
2016-01-25 12:25:00,29.09,29.11,29.08,29.09,386182.0,23.6217,23.6379,23.6136,23.6217,386182.0
2016-01-25 12:30:00,29.09,29.1,29.07,29.1,241009.0,23.6217,23.6298,23.6055,23.6298,241009.0
2016-01-25 12:35:00,29.09,29.13,29.08,29.13,154733.0,23.6217,23.6542,23.6136,23.6542,154733.0
2016-01-25 12:40:00,29.13,29.14,29.1,29.11,172840.0,23.6542,23.6623,23.6298,23.6379,172840.0
2016-01-25 12:45:00,29.11,29.13,29.09,29.12,139899.0,23.6379,23.6542,23.6217,23.6461,139899.0
2016-01-25 12:50:00,29.13,29.14,29.1,29.12,325704.0,23.6542,23.6623,23.6298,23.6461,325704.0
2016-01-25 12:55:00,29.12,29.16,29.11,29.14,277814.0,23.6461,23.6785,23.6379,23.6623,277814.0
2016-01-25 13:00:00,29.14,29.19,29.14,29.19,702760.0,23.6623,23.7029,23.6623,23.7029,702760.0
2016-01-25 13:05:00,29.19,29.22,29.19,29.21,522755.0,23.7029,23.7273,23.7029,23.7191,522755.0
2016-01-25 13:10:00,29.21,29.21,29.17,29.2,367957.0,23.7191,23.7191,23.6867,23.711,367957.0
2016-01-25 13:15:00,29.2,29.21,29.18,29.21,247048.0,23.711,23.7191,23.6948,23.7191,247048.0
2016-01-25 13:20:00,29.21,29.24,29.2,29.21,268202.0,23.7191,23.7435,23.711,23.7191,268202.0
2016-01-25 13:25:00,29.21,29.22,29.18,29.18,244031.0,23.7191,23.7273,23.6948,23.6948,244031.0
2016-01-25 13:30:00,29.18,29.21,29.17,29.17,246300.0,23.6948,23.7191,23.6867,23.6867,246300.0
2016-01-25 13:35:00,29.17,29.19,29.16,29.18,244359.0,23.6867,23.7029,23.6785,23.6948,244359.0
2016-01-25 13:40:00,29.18,29.18,29.16,29.16,134657.0,23.6948,23.6948,23.6785,23.6785,134657.0
2016-01-25 13:45:00,29.16,29.17,29.1,29.11,246126.0,23.6785,23.6867,23.6298,23.6379,246126.0
2016-01-25 13:50:00,29.11,29.12,29.09,29.1,166722.0,23.6379,23.6461,23.6217,23.6298,166722.0
2016-01-25 13:55:00,29.1,29.11,29.07,29.07,335055.0,23.6298,23.6379,23.6055,23.6055,335055.0
2016-01-25 14:00:00,29.07,29.1,29.05,29.09,221759.0,23.6055,23.6298,23.5892,23.6217,221759.0
2016-01-25 14:05:00,29.09,29.13,29.08,29.13,277677.0,23.6217,23.6542,23.6136,23.6542,277677.0
2016-01-25 14:10:00,29.12,29.13,29.08,29.11,552636.0,23.6461,23.6542,23.6136,23.6379,552636.0
2016-01-25 14:15:00,29.11,29.12,29.09,29.11,322494.0,23.6379,23.6461,23.6217,23.6379,322494.0
2016-01-25 14:20:00,29.1,29.11,29.07,29.08,403621.0,23.6298,23.6379,23.6055,23.6136,403621.0
2016-01-25 14:25:00,29.08,29.1,29.04,29.1,500743.0,23.6136,23.6298,23.5811,23.6298,500743.0
2016-01-25 14:30:00,29.1,29.1,29.07,29.09,174301.0,23.6298,23.6298,23.6055,23.6217,174301.0
2016-01-25 14:35:00,29.08,29.09,29.06,29.09,238319.0,23.6136,23.6217,23.5973,23.6217,238319.0
2016-01-25 14:40:00,29.09,29.09,29.04,29.05,338918.0,23.6217,23.6217,23.5811,23.5892,338918.0
2016-01-25 14:45:00,29.05,29.07,29.04,29.05,212423.0,23.5892,23.6055,23.5811,23.5892,212423.0
2016-01-25 14:50:00,29.05,29.06,29.03,29.04,312430.0,23.5892,23.5973,23.573,23.5811,312430.0
2016-01-25 14:55:00,29.05,29.08,29.04,29.06,302349.0,23.5892,23.6136,23.5811,23.5973,302349.0
2016-01-25 15:00:00,29.06,29.1,29.06,29.06,328765.0,23.5973,23.6298,23.5973,23.5973,328765.0
2016-01-25 15:05:00,29.06,29.07,28.99,29.0,631492.0,23.5973,23.6055,23.5405,23.5486,631492.0
2016-01-25 15:10:00,28.99,29.01,28.98,28.98,454616.0,23.5405,23.5567,23.5324,23.5324,454616.0
2016-01-25 15:15:00,28.99,29.0,28.95,28.98,836469.0,23.5405,23.5486,23.508,23.5324,836469.0
2016-01-25 15:20:00,28.98,28.98,28.91,28.92,580592.0,23.5324,23.5324,23.4755,23.4837,580592.0
2016-01-25 15:25:00,28.92,28.97,28.91,28.94,493110.0,23.4837,23.5243,23.4755,23.4999,493110.0
2016-01-25 15:30:00,28.94,28.95,28.88,28.89,709514.0,23.4999,23.508,23.4512,23.4593,709514.0
2016-01-25 15:35:00,28.89,28.89,28.85,28.85,579349.0,23.4593,23.4593,23.4268,23.4268,579349.0
2016-01-25 15:40:00,28.85,28.88,28.83,28.84,894970.0,23.4268,23.4512,23.4106,23.4187,894970.0
2016-01-25 15:45:00,28.84,28.9,28.84,28.89,902248.0,23.4187,23.4674,23.4187,23.4593,902248.0
2016-01-25 15:50:00,28.89,28.9,28.85,28.87,1385001.0,23.4593,23.4674,23.4268,23.4431,1385001.0
2016-01-25 15:55:00,28.87,28.88,28.81,28.83,3989295.0,23.4431,23.4512,23.3943,23.4106,3989295.0
2016-01-26 09:30:00,28.99,29.07,28.97,29.07,1642634.0,23.5405,23.6055,23.5243,23.6055,1642634.0
2016-01-26 09:35:00,29.07,29.09,29.0,29.01,1200913.0,23.6055,23.6217,23.5486,23.5567,1200913.0
2016-01-26 09:40:00,29.01,29.05,28.97,29.03,1528881.0,23.5567,23.5892,23.5243,23.573,1528881.0
2016-01-26 09:45:00,29.03,29.04,28.95,28.96,922232.0,23.573,23.5811,23.508,23.5161,922232.0
2016-01-26 09:50:00,28.96,29.01,28.93,28.98,848916.0,23.5161,23.5567,23.4918,23.5324,848916.0
2016-01-26 09:55:00,28.98,29.0,28.96,28.98,390339.0,23.5324,23.5486,23.5161,23.5324,390339.0
2016-01-26 10:00:00,28.98,29.08,28.98,29.07,528057.0,23.5324,23.6136,23.5324,23.6055,528057.0
2016-01-26 10:05:00,29.08,29.13,29.05,29.12,613645.0,23.6136,23.6542,23.5892,23.6461,613645.0
2016-01-26 10:10:00,29.12,29.16,29.12,29.13,1002511.0,23.6461,23.6785,23.6461,23.6542,1002511.0
2016-01-26 10:15:00,29.14,29.18,29.13,29.15,583731.0,23.6623,23.6948,23.6542,23.6704,583731.0
2016-01-26 10:20:00,29.16,29.16,29.12,29.15,760666.0,23.6785,23.6785,23.6461,23.6704,760666.0
2016-01-26 10:25:00,29.15,29.19,29.14,29.15,501980.0,23.6704,23.7029,23.6623,23.6704,501980.0
2016-01-26 10:30:00,29.15,29.18,29.14,29.16,378822.0,23.6704,23.6948,23.6623,23.6785,378822.0
2016-01-26 10:35:00,29.16,29.22,29.15,29.21,367579.0,23.6785,23.7273,23.6704,23.7191,367579.0
2016-01-26 10:40:00,29.21,29.23,29.2,29.21,492358.0,23.7191,23.7354,23.711,23.7191,492358.0
2016-01-26 10:45:00,29.22,29.23,29.17,29.18,507049.0,23.7273,23.7354,23.6867,23.6948,507049.0
2016-01-26 10:50:00,29.18,29.19,29.14,29.15,479103.0,23.6948,23.7029,23.6623,23.6704,479103.0
2016-01-26 10:55:00,29.15,29.16,29.11,29.13,591989.0,23.6704,23.6785,23.6379,23.6542,591989.0
2016-01-26 11:00:00,29.12,29.2,29.11,29.19,470174.0,23.6461,23.711,23.6379,23.7029,470174.0
2016-01-26 11:05:00,29.19,29.2,29.12,29.14,726891.0,23.7029,23.711,23.6461,23.6623,726891.0
2016-01-26 11:10:00,29.14,29.19,29.12,29.19,727502.0,23.6623,23.7029,23.6461,23.7029,727502.0
2016-01-26 11:15:00,29.19,29.19,29.15,29.19,447795.0,23.7029,23.7029,23.6704,23.7029,447795.0
2016-01-26 11:20:00,29.19,29.21,29.17,29.19,791916.0,23.7029,23.7191,23.6867,23.7029,791916.0
2016-01-26 11:25:00,29.19,29.21,29.16,29.19,302018.0,23.7029,23.7191,23.6785,23.7029,302018.0
2016-01-26 11:30:00,29.19,29.2,29.14,29.16,434917.0,23.7029,23.711,23.6623,23.6785,434917.0
2016-01-26 11:35:00,29.15,29.18,29.14,29.16,251282.0,23.6704,23.6948,23.6623,23.6785,251282.0
2016-01-26 11:40:00,29.17,29.19,29.15,29.17,342846.0,23.6867,23.7029,23.6704,23.6867,342846.0
2016-01-26 11:45:00,29.17,29.18,29.16,29.17,122714.0,23.6867,23.6948,23.6785,23.6867,122714.0
2016-01-26 11:50:00,29.16,29.21,29.16,29.19,377721.0,23.6785,23.7191,23.6785,23.7029,377721.0
2016-01-26 11:55:00,29.2,29.2,29.17,29.18,707991.0,23.711,23.711,23.6867,23.6948,707991.0
2016-01-26 12:00:00,29.18,29.21,29.17,29.21,1248161.0,23.6948,23.7191,23.6867,23.7191,1248161.0
2016-01-26 12:05:00,29.21,29.21,29.19,29.2,213647.0,23.7191,23.7191,23.7029,23.711,213647.0
2016-01-26 12:10:00,29.2,29.28,29.19,29.27,339119.0,23.711,23.776,23.7029,23.7679,339119.0
2016-01-26 12:15:00,29.27,29.28,29.26,29.27,453372.0,23.7679,23.776,23.7597,23.7679,453372.0
2016-01-26 12:20:00,29.27,29.28,29.24,29.25,364565.0,23.7679,23.776,23.7435,23.7516,364565.0
2016-01-26 12:25:00,29.25,29.27,29.24,29.27,184029.0,23.7516,23.7679,23.7435,23.7679,184029.0
2016-01-26 12:30:00,29.27,29.28,29.25,29.28,285793.0,23.7679,23.776,23.7516,23.776,285793.0
2016-01-26 12:35:00,29.28,29.3,29.26,29.27,841333.0,23.776,23.7922,23.7597,23.7679,841333.0
2016-01-26 12:40:00,29.28,29.29,29.26,29.28,241463.0,23.776,23.7841,23.7597,23.776,241463.0
2016-01-26 12:45:00,29.28,29.28,29.26,29.27,299026.0,23.776,23.776,23.7597,23.7679,299026.0
2016-01-26 12:50:00,29.27,29.28,29.23,29.24,297655.0,23.7679,23.776,23.7354,23.7435,297655.0
2016-01-26 12:55:00,29.24,29.26,29.22,29.24,224047.0,23.7435,23.7597,23.7273,23.7435,224047.0
2016-01-26 13:00:00,29.25,29.27,29.24,29.26,170282.0,23.7516,23.7679,23.7435,23.7597,170282.0
2016-01-26 13:05:00,29.26,29.26,29.22,29.23,283862.0,23.7597,23.7597,23.7273,23.7354,283862.0
2016-01-26 13:10:00,29.23,29.24,29.21,29.23,1508618.0,23.7354,23.7435,23.7191,23.7354,1508618.0
2016-01-26 13:15:00,29.22,29.26,29.22,29.26,653295.0,23.7273,23.7597,23.7273,23.7597,653295.0
2016-01-26 13:20:00,29.25,29.26,29.24,29.26,383793.0,23.7516,23.7597,23.7435,23.7597,383793.0
2016-01-26 13:25:00,29.26,29.29,29.24,29.25,288971.0,23.7597,23.7841,23.7435,23.7516,288971.0
2016-01-26 13:30:00,29.25,29.25,29.22,29.23,405441.0,23.7516,23.7516,23.7273,23.7354,405441.0
2016-01-26 13:35:00,29.23,29.25,29.22,29.24,1377529.0,23.7354,23.7516,23.7273,23.7435,1377529.0
2016-01-26 13:40:00,29.23,29.26,29.22,29.22,138990.0,23.7354,23.7597,23.7273,23.7273,138990.0
2016-01-26 13:45:00,29.22,29.26,29.22,29.26,760068.0,23.7273,23.7597,23.7273,23.7597,760068.0
2016-01-26 13:50:00,29.26,29.26,29.23,29.23,208092.0,23.7597,23.7597,23.7354,23.7354,208092.0
2016-01-26 13:55:00,29.23,29.24,29.22,29.23,687535.0,23.7354,23.7435,23.7273,23.7354,687535.0
2016-01-26 14:00:00,29.23,29.23,29.17,29.18,464771.0,23.7354,23.7354,23.6867,23.6948,464771.0
2016-01-26 14:05:00,29.18,29.23,29.17,29.23,2841926.0,23.6948,23.7354,23.6867,23.7354,2841926.0
2016-01-26 14:10:00,29.22,29.23,29.21,29.23,470494.0,23.7273,23.7354,23.7191,23.7354,470494.0
2016-01-26 14:15:00,29.23,29.25,29.22,29.24,389355.0,23.7354,23.7516,23.7273,23.7435,389355.0
2016-01-26 14:20:00,29.23,29.27,29.22,29.26,272565.0,23.7354,23.7679,23.7273,23.7597,272565.0
2016-01-26 14:25:00,29.27,29.27,29.22,29.23,323407.0,23.7679,23.7679,23.7273,23.7354,323407.0
2016-01-26 14:30:00,29.22,29.25,29.22,29.23,306163.0,23.7273,23.7516,23.7273,23.7354,306163.0
2016-01-26 14:35:00,29.22,29.23,29.19,29.23,321973.0,23.7273,23.7354,23.7029,23.7354,321973.0
2016-01-26 14:40:00,29.22,29.26,29.22,29.26,363419.0,23.7273,23.7597,23.7273,23.7597,363419.0
2016-01-26 14:45:00,29.26,29.26,29.22,29.22,152988.0,23.7597,23.7597,23.7273,23.7273,152988.0
2016-01-26 14:50:00,29.23,29.28,29.22,29.28,409314.0,23.7354,23.776,23.7273,23.776,409314.0
2016-01-26 14:55:00,29.28,29.28,29.22,29.23,222909.0,23.776,23.776,23.7273,23.7354,222909.0
2016-01-26 15:00:00,29.23,29.24,29.19,29.2,358084.0,23.7354,23.7435,23.7029,23.711,358084.0
2016-01-26 15:05:00,29.19,29.22,29.17,29.2,365048.0,23.7029,23.7273,23.6867,23.711,365048.0
2016-01-26 15:10:00,29.2,29.23,29.18,29.22,453446.0,23.711,23.7354,23.6948,23.7273,453446.0
2016-01-26 15:15:00,29.23,29.24,29.17,29.17,505916.0,23.7354,23.7435,23.6867,23.6867,505916.0
2016-01-26 15:20:00,29.17,29.19,29.16,29.18,470639.0,23.6867,23.7029,23.6785,23.6948,470639.0
2016-01-26 15:25:00,29.18,29.19,29.15,29.17,399355.0,23.6948,23.7029,23.6704,23.6867,399355.0
2016-01-26 15:30:00,29.17,29.19,29.16,29.18,462176.0,23.6867,23.7029,23.6785,23.6948,462176.0
2016-01-26 15:35:00,29.18,29.22,29.15,29.21,587030.0,23.6948,23.7273,23.6704,23.7191,587030.0
2016-01-26 15:40:00,29.21,29.28,29.21,29.26,823643.0,23.7191,23.776,23.7191,23.7597,823643.0
2016-01-26 15:45:00,29.27,29.27,29.22,29.23,367071.0,23.7679,23.7679,23.7273,23.7354,367071.0
2016-01-26 15:50:00,29.23,29.23,29.2,29.21,771475.0,23.7354,23.7354,23.711,23.7191,771475.0
2016-01-26 15:55:00,29.21,29.28,29.18,29.26,3803660.0,23.7191,23.776,23.6948,23.7597,3803660.0
2016-01-27 09:30:00,29.24,29.26,29.16,29.17,1293609.0,23.7435,23.7597,23.6785,23.6867,1293609.0
2016-01-27 09:35:00,29.17,29.25,29.16,29.23,1054061.0,23.6867,23.7516,23.6785,23.7354,1054061.0
2016-01-27 09:40:00,29.24,29.29,29.22,29.27,1155613.0,23.7435,23.7841,23.7273,23.7679,1155613.0
2016-01-27 09:45:00,29.27,29.31,29.25,29.27,857366.0,23.7679,23.8003,23.7516,23.7679,857366.0
2016-01-27 09:50:00,29.26,29.26,29.2,29.25,552405.0,23.7597,23.7597,23.711,23.7516,552405.0
2016-01-27 09:55:00,29.25,29.26,29.22,29.23,356503.0,23.7516,23.7597,23.7273,23.7354,356503.0
2016-01-27 10:00:00,29.23,29.25,29.14,29.16,512731.0,23.7354,23.7516,23.6623,23.6785,512731.0
2016-01-27 10:05:00,29.16,29.2,29.16,29.19,698292.0,23.6785,23.711,23.6785,23.7029,698292.0
2016-01-27 10:10:00,29.19,29.19,29.11,29.11,627409.0,23.7029,23.7029,23.6379,23.6379,627409.0
2016-01-27 10:15:00,29.11,29.14,29.08,29.13,480575.0,23.6379,23.6623,23.6136,23.6542,480575.0
2016-01-27 10:20:00,29.14,29.17,29.12,29.15,261573.0,23.6623,23.6867,23.6461,23.6704,261573.0
2016-01-27 10:25:00,29.16,29.16,29.12,29.12,193814.0,23.6785,23.6785,23.6461,23.6461,193814.0
2016-01-27 10:30:00,29.12,29.18,29.11,29.17,791050.0,23.6461,23.6948,23.6379,23.6867,791050.0
2016-01-27 10:35:00,29.17,29.27,29.17,29.25,504174.0,23.6867,23.7679,23.6867,23.7516,504174.0
2016-01-27 10:40:00,29.26,29.29,29.23,29.29,501799.0,23.7597,23.7841,23.7354,23.7841,501799.0
2016-01-27 10:45:00,29.29,29.3,29.23,29.24,221319.0,23.7841,23.7922,23.7354,23.7435,221319.0
2016-01-27 10:50:00,29.24,29.25,29.19,29.21,295317.0,23.7435,23.7516,23.7029,23.7191,295317.0
2016-01-27 10:55:00,29.21,29.22,29.17,29.22,457299.0,23.7191,23.7273,23.6867,23.7273,457299.0
2016-01-27 11:00:00,29.22,29.25,29.2,29.25,380732.0,23.7273,23.7516,23.711,23.7516,380732.0
2016-01-27 11:05:00,29.25,29.27,29.24,29.25,175842.0,23.7516,23.7679,23.7435,23.7516,175842.0
2016-01-27 11:10:00,29.24,29.26,29.21,29.24,163180.0,23.7435,23.7597,23.7191,23.7435,163180.0
2016-01-27 11:15:00,29.24,29.29,29.22,29.28,323658.0,23.7435,23.7841,23.7273,23.776,323658.0
2016-01-27 11:20:00,29.29,29.33,29.27,29.3,242142.0,23.7841,23.8166,23.7679,23.7922,242142.0
2016-01-27 11:25:00,29.3,29.35,29.27,29.34,325252.0,23.7922,23.8328,23.7679,23.8247,325252.0
2016-01-27 11:30:00,29.35,29.39,29.34,29.39,357514.0,23.8328,23.8653,23.8247,23.8653,357514.0
2016-01-27 11:35:00,29.39,29.47,29.38,29.44,1181877.0,23.8653,23.9303,23.8572,23.9059,1181877.0
2016-01-27 11:40:00,29.45,29.49,29.41,29.48,834361.0,23.914,23.9465,23.8816,23.9384,834361.0
2016-01-27 11:45:00,29.49,29.52,29.46,29.46,357108.0,23.9465,23.9709,23.9222,23.9222,357108.0
2016-01-27 11:50:00,29.46,29.49,29.44,29.46,719019.0,23.9222,23.9465,23.9059,23.9222,719019.0
2016-01-27 11:55:00,29.46,29.48,29.44,29.47,360874.0,23.9222,23.9384,23.9059,23.9303,360874.0
2016-01-27 12:00:00,29.47,29.52,29.45,29.49,380749.0,23.9303,23.9709,23.914,23.9465,380749.0
2016-01-27 12:05:00,29.49,29.52,29.48,29.48,226895.0,23.9465,23.9709,23.9384,23.9384,226895.0
2016-01-27 12:10:00,29.48,29.55,29.47,29.53,371871.0,23.9384,23.9952,23.9303,23.979,371871.0
2016-01-27 12:15:00,29.53,29.56,29.52,29.55,589398.0,23.979,24.0034,23.9709,23.9952,589398.0
2016-01-27 12:20:00,29.55,29.56,29.5,29.51,360190.0,23.9952,24.0034,23.9546,23.9628,360190.0
2016-01-27 12:25:00,29.52,29.54,29.5,29.51,322217.0,23.9709,23.9871,23.9546,23.9628,322217.0
2016-01-27 12:30:00,29.51,29.52,29.48,29.48,594614.0,23.9628,23.9709,23.9384,23.9384,594614.0
2016-01-27 12:35:00,29.47,29.5,29.45,29.47,910769.0,23.9303,23.9546,23.914,23.9303,910769.0
2016-01-27 12:40:00,29.47,29.5,29.46,29.49,276934.0,23.9303,23.9546,23.9222,23.9465,276934.0
2016-01-27 12:45:00,29.48,29.51,29.47,29.5,355410.0,23.9384,23.9628,23.9303,23.9546,355410.0
2016-01-27 12:50:00,29.5,29.5,29.45,29.46,279182.0,23.9546,23.9546,23.914,23.9222,279182.0
2016-01-27 12:55:00,29.46,29.47,29.41,29.42,442553.0,23.9222,23.9303,23.8816,23.8897,442553.0
2016-01-27 13:00:00,29.42,29.46,29.39,29.44,695675.0,23.8897,23.9222,23.8653,23.9059,695675.0
2016-01-27 13:05:00,29.44,29.47,29.43,29.47,166634.0,23.9059,23.9303,23.8978,23.9303,166634.0
2016-01-27 13:10:00,29.47,29.5,29.45,29.45,229114.0,23.9303,23.9546,23.914,23.914,229114.0
2016-01-27 13:15:00,29.45,29.45,29.4,29.41,356580.0,23.914,23.914,23.8734,23.8816,356580.0
2016-01-27 13:20:00,29.41,29.43,29.39,29.42,211797.0,23.8816,23.8978,23.8653,23.8897,211797.0
2016-01-27 13:25:00,29.42,29.44,29.39,29.39,240810.0,23.8897,23.9059,23.8653,23.8653,240810.0
2016-01-27 13:30:00,29.39,29.42,29.39,29.41,351493.0,23.8653,23.8897,23.8653,23.8816,351493.0
2016-01-27 13:35:00,29.42,29.42,29.39,29.39,304689.0,23.8897,23.8897,23.8653,23.8653,304689.0
2016-01-27 13:40:00,29.39,29.39,29.35,29.35,418760.0,23.8653,23.8653,23.8328,23.8328,418760.0
2016-01-27 13:45:00,29.35,29.39,29.33,29.38,394233.0,23.8328,23.8653,23.8166,23.8572,394233.0
2016-01-27 13:50:00,29.37,29.4,29.34,29.34,520682.0,23.8491,23.8734,23.8247,23.8247,520682.0
2016-01-27 13:55:00,29.34,29.43,29.34,29.4,515240.0,23.8247,23.8978,23.8247,23.8734,515240.0
2016-01-27 14:00:00,29.39,29.54,29.37,29.43,2628640.0,23.8653,23.9871,23.8491,23.8978,2628640.0
2016-01-27 14:05:00,29.44,29.46,29.23,29.24,2112373.0,23.9059,23.9222,23.7354,23.7435,2112373.0
2016-01-27 14:10:00,29.23,29.27,29.15,29.18,3269666.0,23.7354,23.7679,23.6704,23.6948,3269666.0
2016-01-27 14:15:00,29.18,29.3,29.16,29.28,1575288.0,23.6948,23.7922,23.6785,23.776,1575288.0
2016-01-27 14:20:00,29.27,29.39,29.26,29.31,1231624.0,23.7679,23.8653,23.7597,23.8003,1231624.0
2016-01-27 14:25:00,29.31,29.37,29.29,29.35,997291.0,23.8003,23.8491,23.7841,23.8328,997291.0
2016-01-27 14:30:00,29.34,29.36,29.29,29.33,646160.0,23.8247,23.8409,23.7841,23.8166,646160.0
2016-01-27 14:35:00,29.33,29.34,29.2,29.2,995436.0,23.8166,23.8247,23.711,23.711,995436.0
2016-01-27 14:40:00,29.2,29.24,29.16,29.21,1049355.0,23.711,23.7435,23.6785,23.7191,1049355.0
2016-01-27 14:45:00,29.21,29.29,29.18,29.22,1184136.0,23.7191,23.7841,23.6948,23.7273,1184136.0
2016-01-27 14:50:00,29.22,29.26,29.19,29.19,1019357.0,23.7273,23.7597,23.7029,23.7029,1019357.0
2016-01-27 14:55:00,29.2,29.21,29.11,29.14,2484640.0,23.711,23.7191,23.6379,23.6623,2484640.0
2016-01-27 15:00:00,29.14,29.15,29.05,29.07,1809357.0,23.6623,23.6704,23.5892,23.6055,1809357.0
2016-01-27 15:05:00,29.07,29.11,29.02,29.11,1561971.0,23.6055,23.6379,23.5649,23.6379,1561971.0
2016-01-27 15:10:00,29.11,29.11,28.97,28.98,1118811.0,23.6379,23.6379,23.5243,23.5324,1118811.0
2016-01-27 15:15:00,28.99,29.03,28.95,28.97,1319111.0,23.5405,23.573,23.508,23.5243,1319111.0
2016-01-27 15:20:00,28.97,29.11,28.96,29.08,1346247.0,23.5243,23.6379,23.5161,23.6136,1346247.0
2016-01-27 15:25:00,29.09,29.14,29.05,29.07,977343.0,23.6217,23.6623,23.5892,23.6055,977343.0
2016-01-27 15:30:00,29.06,29.14,29.05,29.07,1038634.0,23.5973,23.6623,23.5892,23.6055,1038634.0
2016-01-27 15:35:00,29.07,29.16,29.03,29.05,1179018.0,23.6055,23.6785,23.573,23.5892,1179018.0
2016-01-27 15:40:00,29.05,29.15,29.02,29.15,2076775.0,23.5892,23.6704,23.5649,23.6704,2076775.0
2016-01-27 15:45:00,29.15,29.2,29.12,29.16,2506090.0,23.6704,23.711,23.6461,23.6785,2506090.0
2016-01-27 15:50:00,29.16,29.17,29.1,29.14,2015118.0,23.6785,23.6867,23.6298,23.6623,2015118.0
2016-01-27 15:55:00,29.13,29.14,29.08,29.13,2322807.0,23.6542,23.6623,23.6136,23.6542,2322807.0
2016-01-28 09:30:00,29.73,29.76,29.69,29.75,3963489.0,24.1414,24.1658,24.1089,24.1576,3963489.0
2016-01-28 09:35:00,29.74,29.79,29.67,29.67,4410149.0,24.1495,24.1901,24.0927,24.0927,4410149.0
2016-01-28 09:40:00,29.68,29.7,29.63,29.68,3132558.0,24.1008,24.117,24.0602,24.1008,3132558.0
2016-01-28 09:45:00,29.69,29.71,29.64,29.67,1762253.0,24.1089,24.1252,24.0683,24.0927,1762253.0
2016-01-28 09:50:00,29.67,29.72,29.67,29.69,1859153.0,24.0927,24.1333,24.0927,24.1089,1859153.0
2016-01-28 09:55:00,29.69,29.74,29.67,29.69,1292382.0,24.1089,24.1495,24.0927,24.1089,1292382.0
2016-01-28 10:00:00,29.68,29.69,29.62,29.63,1816019.0,24.1008,24.1089,24.0521,24.0602,1816019.0
2016-01-28 10:05:00,29.62,29.65,29.59,29.62,1524863.0,24.0521,24.0764,24.0277,24.0521,1524863.0
2016-01-28 10:10:00,29.62,29.65,29.57,29.59,937513.0,24.0521,24.0764,24.0115,24.0277,937513.0
2016-01-28 10:15:00,29.59,29.6,29.53,29.54,1746932.0,24.0277,24.0358,23.979,23.9871,1746932.0
2016-01-28 10:20:00,29.54,29.57,29.49,29.57,2055035.0,23.9871,24.0115,23.9465,24.0115,2055035.0
2016-01-28 10:25:00,29.56,29.57,29.44,29.44,2732613.0,24.0034,24.0115,23.9059,23.9059,2732613.0
2016-01-28 10:30:00,29.44,29.47,29.36,29.4,1045746.0,23.9059,23.9303,23.8409,23.8734,1045746.0
2016-01-28 10:35:00,29.4,29.44,29.37,29.44,697403.0,23.8734,23.9059,23.8491,23.9059,697403.0
2016-01-28 10:40:00,29.44,29.49,29.43,29.48,463486.0,23.9059,23.9465,23.8978,23.9384,463486.0
2016-01-28 10:45:00,29.48,29.5,29.43,29.5,450582.0,23.9384,23.9546,23.8978,23.9546,450582.0
2016-01-28 10:50:00,29.5,29.52,29.43,29.43,516049.0,23.9546,23.9709,23.8978,23.8978,516049.0
2016-01-28 10:55:00,29.44,29.51,29.42,29.5,718288.0,23.9059,23.9628,23.8897,23.9546,718288.0
2016-01-28 11:00:00,29.51,29.56,29.5,29.54,416011.0,23.9628,24.0034,23.9546,23.9871,416011.0
2016-01-28 11:05:00,29.54,29.6,29.53,29.57,669643.0,23.9871,24.0358,23.979,24.0115,669643.0
2016-01-28 11:10:00,29.57,29.58,29.52,29.52,448315.0,24.0115,24.0196,23.9709,23.9709,448315.0
2016-01-28 11:15:00,29.53,29.56,29.51,29.53,477094.0,23.979,24.0034,23.9628,23.979,477094.0
2016-01-28 11:20:00,29.53,29.59,29.53,29.58,1718941.0,23.979,24.0277,23.979,24.0196,1718941.0
2016-01-28 11:25:00,29.58,29.58,29.49,29.49,531829.0,24.0196,24.0196,23.9465,23.9465,531829.0
2016-01-28 11:30:00,29.49,29.51,29.43,29.47,637335.0,23.9465,23.9628,23.8978,23.9303,637335.0
2016-01-28 11:35:00,29.46,29.47,29.43,29.45,357349.0,23.9222,23.9303,23.8978,23.914,357349.0
2016-01-28 11:40:00,29.45,29.47,29.41,29.44,443408.0,23.914,23.9303,23.8816,23.9059,443408.0
2016-01-28 11:45:00,29.43,29.44,29.37,29.4,524825.0,23.8978,23.9059,23.8491,23.8734,524825.0
2016-01-28 11:50:00,29.4,29.43,29.39,29.41,234673.0,23.8734,23.8978,23.8653,23.8816,234673.0
2016-01-28 11:55:00,29.41,29.42,29.36,29.36,415255.0,23.8816,23.8897,23.8409,23.8409,415255.0
2016-01-28 12:00:00,29.36,29.46,29.35,29.45,382734.0,23.8409,23.9222,23.8328,23.914,382734.0
2016-01-28 12:05:00,29.45,29.47,29.42,29.43,380729.0,23.914,23.9303,23.8897,23.8978,380729.0
2016-01-28 12:10:00,29.43,29.5,29.41,29.49,342337.0,23.8978,23.9546,23.8816,23.9465,342337.0
2016-01-28 12:15:00,29.49,29.5,29.46,29.48,207645.0,23.9465,23.9546,23.9222,23.9384,207645.0
2016-01-28 12:20:00,29.48,29.55,29.48,29.54,415338.0,23.9384,23.9952,23.9384,23.9871,415338.0
2016-01-28 12:25:00,29.54,29.55,29.51,29.54,362684.0,23.9871,23.9952,23.9628,23.9871,362684.0
2016-01-28 12:30:00,29.54,29.57,29.52,29.57,509760.0,23.9871,24.0115,23.9709,24.0115,509760.0
2016-01-28 12:35:00,29.57,29.58,29.54,29.54,366969.0,24.0115,24.0196,23.9871,23.9871,366969.0
2016-01-28 12:40:00,29.54,29.59,29.54,29.55,243286.0,23.9871,24.0277,23.9871,23.9952,243286.0
2016-01-28 12:45:00,29.56,29.6,29.54,29.56,295390.0,24.0034,24.0358,23.9871,24.0034,295390.0
2016-01-28 12:50:00,29.56,29.57,29.52,29.52,294059.0,24.0034,24.0115,23.9709,23.9709,294059.0
2016-01-28 12:55:00,29.52,29.56,29.52,29.55,1134801.0,23.9709,24.0034,23.9709,23.9952,1134801.0
2016-01-28 13:00:00,29.55,29.57,29.5,29.53,597234.0,23.9952,24.0115,23.9546,23.979,597234.0
2016-01-28 13:05:00,29.54,29.56,29.52,29.56,373259.0,23.9871,24.0034,23.9709,24.0034,373259.0
2016-01-28 13:10:00,29.56,29.6,29.55,29.59,290656.0,24.0034,24.0358,23.9952,24.0277,290656.0
2016-01-28 13:15:00,29.59,29.6,29.47,29.48,462393.0,24.0277,24.0358,23.9303,23.9384,462393.0
2016-01-28 13:20:00,29.48,29.48,29.42,29.45,605479.0,23.9384,23.9384,23.8897,23.914,605479.0
2016-01-28 13:25:00,29.46,29.53,29.45,29.52,426496.0,23.9222,23.979,23.914,23.9709,426496.0
2016-01-28 13:30:00,29.52,29.55,29.51,29.53,288849.0,23.9709,23.9952,23.9628,23.979,288849.0
2016-01-28 13:35:00,29.54,29.55,29.5,29.5,366480.0,23.9871,23.9952,23.9546,23.9546,366480.0
2016-01-28 13:40:00,29.5,29.54,29.5,29.52,492878.0,23.9546,23.9871,23.9546,23.9709,492878.0
2016-01-28 13:45:00,29.51,29.53,29.49,29.52,375831.0,23.9628,23.979,23.9465,23.9709,375831.0
2016-01-28 13:50:00,29.52,29.53,29.5,29.53,453923.0,23.9709,23.979,23.9546,23.979,453923.0
2016-01-28 13:55:00,29.53,29.56,29.46,29.47,993267.0,23.979,24.0034,23.9222,23.9303,993267.0
2016-01-28 14:00:00,29.47,29.56,29.46,29.56,690872.0,23.9303,24.0034,23.9222,24.0034,690872.0
2016-01-28 14:05:00,29.56,29.58,29.54,29.56,538431.0,24.0034,24.0196,23.9871,24.0034,538431.0
2016-01-28 14:10:00,29.56,29.56,29.53,29.55,297096.0,24.0034,24.0034,23.979,23.9952,297096.0
2016-01-28 14:15:00,29.54,29.57,29.51,29.52,574098.0,23.9871,24.0115,23.9628,23.9709,574098.0
2016-01-28 14:20:00,29.52,29.55,29.51,29.53,552145.0,23.9709,23.9952,23.9628,23.979,552145.0
2016-01-28 14:25:00,29.54,29.58,29.52,29.58,483312.0,23.9871,24.0196,23.9709,24.0196,483312.0
2016-01-28 14:30:00,29.58,29.6,29.57,29.58,649840.0,24.0196,24.0358,24.0115,24.0196,649840.0
2016-01-28 14:35:00,29.58,29.59,29.56,29.57,814105.0,24.0196,24.0277,24.0034,24.0115,814105.0
2016-01-28 14:40:00,29.57,29.58,29.52,29.53,730870.0,24.0115,24.0196,23.9709,23.979,730870.0
2016-01-28 14:45:00,29.54,29.56,29.53,29.54,421186.0,23.9871,24.0034,23.979,23.9871,421186.0
2016-01-28 14:50:00,29.54,29.56,29.51,29.52,497092.0,23.9871,24.0034,23.9628,23.9709,497092.0
2016-01-28 14:55:00,29.52,29.56,29.51,29.55,499061.0,23.9709,24.0034,23.9628,23.9952,499061.0
2016-01-28 15:00:00,29.55,29.58,29.53,29.54,909128.0,23.9952,24.0196,23.979,23.9871,909128.0
2016-01-28 15:05:00,29.54,29.58,29.53,29.57,944373.0,23.9871,24.0196,23.979,24.0115,944373.0
2016-01-28 15:10:00,29.57,29.61,29.56,29.59,822768.0,24.0115,24.044,24.0034,24.0277,822768.0
2016-01-28 15:15:00,29.6,29.61,29.57,29.58,542547.0,24.0358,24.044,24.0115,24.0196,542547.0
2016-01-28 15:20:00,29.57,29.59,29.56,29.57,1044420.0,24.0115,24.0277,24.0034,24.0115,1044420.0
2016-01-28 15:25:00,29.56,29.58,29.54,29.55,646263.0,24.0034,24.0196,23.9871,23.9952,646263.0
2016-01-28 15:30:00,29.54,29.57,29.53,29.53,607119.0,23.9871,24.0115,23.979,23.979,607119.0
2016-01-28 15:35:00,29.54,29.6,29.53,29.57,792688.0,23.9871,24.0358,23.979,24.0115,792688.0
2016-01-28 15:40:00,29.57,29.59,29.53,29.54,2871799.0,24.0115,24.0277,23.979,23.9871,2871799.0
2016-01-28 15:45:00,29.54,29.6,29.52,29.59,1395701.0,23.9871,24.0358,23.9709,24.0277,1395701.0
2016-01-28 15:50:00,29.59,29.61,29.56,29.57,1377404.0,24.0277,24.044,24.0034,24.0115,1377404.0
2016-01-28 15:55:00,29.57,29.63,29.57,29.61,4484516.0,24.0115,24.0602,24.0115,24.044,4484516.0
2016-01-29 09:30:00,30.08,30.12,30.05,30.1,2326629.0,24.4256,24.4581,24.4012,24.4418,2326629.0
2016-01-29 09:35:00,30.1,30.19,30.1,30.15,2629389.0,24.4418,24.5149,24.4418,24.4824,2629389.0
2016-01-29 09:40:00,30.15,30.19,30.13,30.15,1304647.0,24.4824,24.5149,24.4662,24.4824,1304647.0
2016-01-29 09:45:00,30.16,30.18,30.12,30.17,1060337.0,24.4906,24.5068,24.4581,24.4987,1060337.0
2016-01-29 09:50:00,30.18,30.23,30.17,30.22,1971231.0,24.5068,24.5474,24.4987,24.5393,1971231.0
2016-01-29 09:55:00,30.22,30.23,30.19,30.21,531372.0,24.5393,24.5474,24.5149,24.5312,531372.0
2016-01-29 10:00:00,30.21,30.25,30.19,30.24,1184000.0,24.5312,24.5636,24.5149,24.5555,1184000.0
2016-01-29 10:05:00,30.25,30.26,30.23,30.26,1778721.0,24.5636,24.5718,24.5474,24.5718,1778721.0
2016-01-29 10:10:00,30.26,30.29,30.22,30.23,947687.0,24.5718,24.5961,24.5393,24.5474,947687.0
2016-01-29 10:15:00,30.22,30.26,30.2,30.23,955951.0,24.5393,24.5718,24.523,24.5474,955951.0
2016-01-29 10:20:00,30.23,30.25,30.2,30.21,626978.0,24.5474,24.5636,24.523,24.5312,626978.0
2016-01-29 10:25:00,30.21,30.21,30.15,30.16,1490316.0,24.5312,24.5312,24.4824,24.4906,1490316.0
2016-01-29 10:30:00,30.16,30.16,30.13,30.13,971239.0,24.4906,24.4906,24.4662,24.4662,971239.0
2016-01-29 10:35:00,30.13,30.16,30.12,30.16,515459.0,24.4662,24.4906,24.4581,24.4906,515459.0
2016-01-29 10:40:00,30.16,30.19,30.16,30.17,852432.0,24.4906,24.5149,24.4906,24.4987,852432.0
2016-01-29 10:45:00,30.18,30.21,30.17,30.19,974738.0,24.5068,24.5312,24.4987,24.5149,974738.0
2016-01-29 10:50:00,30.19,30.21,30.13,30.14,288540.0,24.5149,24.5312,24.4662,24.4743,288540.0
2016-01-29 10:55:00,30.14,30.18,30.14,30.18,587950.0,24.4743,24.5068,24.4743,24.5068,587950.0
2016-01-29 11:00:00,30.18,30.25,30.18,30.25,1238489.0,24.5068,24.5636,24.5068,24.5636,1238489.0
2016-01-29 11:05:00,30.25,30.26,30.23,30.25,672905.0,24.5636,24.5718,24.5474,24.5636,672905.0
2016-01-29 11:10:00,30.25,30.25,30.2,30.2,765984.0,24.5636,24.5636,24.523,24.523,765984.0
2016-01-29 11:15:00,30.2,30.22,30.14,30.15,1639015.0,24.523,24.5393,24.4743,24.4824,1639015.0
2016-01-29 11:20:00,30.15,30.2,30.13,30.19,846992.0,24.4824,24.523,24.4662,24.5149,846992.0
2016-01-29 11:25:00,30.19,30.2,30.12,30.16,725047.0,24.5149,24.523,24.4581,24.4906,725047.0
2016-01-29 11:30:00,30.16,30.18,30.1,30.14,853982.0,24.4906,24.5068,24.4418,24.4743,853982.0
2016-01-29 11:35:00,30.15,30.16,30.08,30.09,918885.0,24.4824,24.4906,24.4256,24.4337,918885.0
2016-01-29 11:40:00,30.09,30.11,30.07,30.08,672718.0,24.4337,24.45,24.4175,24.4256,672718.0
2016-01-29 11:45:00,30.09,30.12,30.08,30.09,951957.0,24.4337,24.4581,24.4256,24.4337,951957.0
2016-01-29 11:50:00,30.09,30.19,30.08,30.17,1276233.0,24.4337,24.5149,24.4256,24.4987,1276233.0
2016-01-29 11:55:00,30.18,30.19,30.14,30.16,301884.0,24.5068,24.5149,24.4743,24.4906,301884.0
2016-01-29 12:00:00,30.17,30.17,30.15,30.17,200870.0,24.4987,24.4987,24.4824,24.4987,200870.0
2016-01-29 12:05:00,30.17,30.18,30.15,30.15,541729.0,24.4987,24.5068,24.4824,24.4824,541729.0
2016-01-29 12:10:00,30.16,30.2,30.16,30.19,554131.0,24.4906,24.523,24.4906,24.5149,554131.0
2016-01-29 12:15:00,30.19,30.21,30.19,30.2,335867.0,24.5149,24.5312,24.5149,24.523,335867.0
2016-01-29 12:20:00,30.21,30.22,30.19,30.21,232732.0,24.5312,24.5393,24.5149,24.5312,232732.0
2016-01-29 12:25:00,30.22,30.24,30.21,30.23,246849.0,24.5393,24.5555,24.5312,24.5474,246849.0
2016-01-29 12:30:00,30.23,30.24,30.2,30.21,532305.0,24.5474,24.5555,24.523,24.5312,532305.0
2016-01-29 12:35:00,30.21,30.25,30.2,30.24,548602.0,24.5312,24.5636,24.523,24.5555,548602.0
2016-01-29 12:40:00,30.24,30.27,30.24,30.26,216227.0,24.5555,24.5799,24.5555,24.5718,216227.0
2016-01-29 12:45:00,30.26,30.29,30.25,30.28,492348.0,24.5718,24.5961,24.5636,24.588,492348.0
2016-01-29 12:50:00,30.28,30.33,30.27,30.33,865234.0,24.588,24.6286,24.5799,24.6286,865234.0
2016-01-29 12:55:00,30.33,30.35,30.31,30.34,676228.0,24.6286,24.6449,24.6124,24.6367,676228.0
2016-01-29 13:00:00,30.34,30.37,30.32,30.32,830064.0,24.6367,24.6611,24.6205,24.6205,830064.0
2016-01-29 13:05:00,30.33,30.34,30.31,30.32,558958.0,24.6286,24.6367,24.6124,24.6205,558958.0
2016-01-29 13:10:00,30.32,30.35,30.31,30.34,605575.0,24.6205,24.6449,24.6124,24.6367,605575.0
2016-01-29 13:15:00,30.34,30.35,30.32,30.34,468895.0,24.6367,24.6449,24.6205,24.6367,468895.0
2016-01-29 13:20:00,30.34,30.36,30.34,30.36,457395.0,24.6367,24.653,24.6367,24.653,457395.0
2016-01-29 13:25:00,30.36,30.37,30.34,30.35,604806.0,24.653,24.6611,24.6367,24.6449,604806.0
2016-01-29 13:30:00,30.35,30.36,30.32,30.33,669553.0,24.6449,24.653,24.6205,24.6286,669553.0
2016-01-29 13:35:00,30.33,30.34,30.31,30.33,693410.0,24.6286,24.6367,24.6124,24.6286,693410.0
2016-01-29 13:40:00,30.34,30.4,30.33,30.4,772194.0,24.6367,24.6855,24.6286,24.6855,772194.0
2016-01-29 13:45:00,30.4,30.4,30.37,30.38,421366.0,24.6855,24.6855,24.6611,24.6692,421366.0
2016-01-29 13:50:00,30.38,30.38,30.32,30.34,344394.0,24.6692,24.6692,24.6205,24.6367,344394.0
2016-01-29 13:55:00,30.34,30.37,30.33,30.34,567080.0,24.6367,24.6611,24.6286,24.6367,567080.0
2016-01-29 14:00:00,30.35,30.35,30.3,30.31,500400.0,24.6449,24.6449,24.6042,24.6124,500400.0
2016-01-29 14:05:00,30.31,30.32,30.3,30.3,377076.0,24.6124,24.6205,24.6042,24.6042,377076.0
2016-01-29 14:10:00,30.3,30.31,30.28,30.31,674024.0,24.6042,24.6124,24.588,24.6124,674024.0
2016-01-29 14:15:00,30.31,30.36,30.3,30.36,502028.0,24.6124,24.653,24.6042,24.653,502028.0
2016-01-29 14:20:00,30.36,30.37,30.34,30.35,367967.0,24.653,24.6611,24.6367,24.6449,367967.0
2016-01-29 14:25:00,30.35,30.4,30.34,30.39,403878.0,24.6449,24.6855,24.6367,24.6773,403878.0
2016-01-29 14:30:00,30.4,30.4,30.37,30.4,424625.0,24.6855,24.6855,24.6611,24.6855,424625.0
2016-01-29 14:35:00,30.4,30.4,30.37,30.39,437724.0,24.6855,24.6855,24.6611,24.6773,437724.0
2016-01-29 14:40:00,30.39,30.4,30.36,30.36,959237.0,24.6773,24.6855,24.653,24.653,959237.0
2016-01-29 14:45:00,30.36,30.39,30.35,30.37,668031.0,24.653,24.6773,24.6449,24.6611,668031.0
2016-01-29 14:50:00,30.37,30.38,30.34,30.36,912348.0,24.6611,24.6692,24.6367,24.653,912348.0
2016-01-29 14:55:00,30.36,30.37,30.34,30.37,439519.0,24.653,24.6611,24.6367,24.6611,439519.0
2016-01-29 15:00:00,30.37,30.38,30.35,30.38,487593.0,24.6611,24.6692,24.6449,24.6692,487593.0
2016-01-29 15:05:00,30.38,30.4,30.36,30.4,488337.0,24.6692,24.6855,24.653,24.6855,488337.0
2016-01-29 15:10:00,30.4,30.42,30.39,30.41,542326.0,24.6855,24.7017,24.6773,24.6936,542326.0
2016-01-29 15:15:00,30.41,30.42,30.39,30.41,361191.0,24.6936,24.7017,24.6773,24.6936,361191.0
2016-01-29 15:20:00,30.41,30.41,30.39,30.4,532118.0,24.6936,24.6936,24.6773,24.6855,532118.0
2016-01-29 15:25:00,30.41,30.45,30.4,30.45,665325.0,24.6936,24.7261,24.6855,24.7261,665325.0
2016-01-29 15:30:00,30.45,30.47,30.43,30.44,781250.0,24.7261,24.7423,24.7098,24.7179,781250.0
2016-01-29 15:35:00,30.44,30.47,30.43,30.44,739421.0,24.7179,24.7423,24.7098,24.7179,739421.0
2016-01-29 15:40:00,30.43,30.45,30.42,30.44,556918.0,24.7098,24.7261,24.7017,24.7179,556918.0
2016-01-29 15:45:00,30.44,30.51,30.43,30.51,1370626.0,24.7179,24.7748,24.7098,24.7748,1370626.0
2016-01-29 15:50:00,30.5,30.56,30.5,30.55,2076923.0,24.7667,24.8154,24.7667,24.8073,2076923.0
2016-01-29 15:55:00,30.55,30.6,30.55,30.56,7349693.0,24.8073,24.8479,24.8073,24.8154,7349693.0
2016-02-01 09:30:00,30.05,30.08,30.01,30.02,1922924.0,24.4012,24.4256,24.3688,24.3769,1922924.0
2016-02-01 09:35:00,30.03,30.09,29.99,30.08,1282648.0,24.385,24.4337,24.3525,24.4256,1282648.0
2016-02-01 09:40:00,30.08,30.11,30.02,30.06,1228546.0,24.4256,24.45,24.3769,24.4094,1228546.0
2016-02-01 09:45:00,30.06,30.09,30.02,30.02,789720.0,24.4094,24.4337,24.3769,24.3769,789720.0
2016-02-01 09:50:00,30.02,30.06,30.01,30.05,340965.0,24.3769,24.4094,24.3688,24.4012,340965.0
2016-02-01 09:55:00,30.05,30.08,30.02,30.05,256657.0,24.4012,24.4256,24.3769,24.4012,256657.0
2016-02-01 10:00:00,30.06,30.06,29.97,29.99,581069.0,24.4094,24.4094,24.3363,24.3525,581069.0
2016-02-01 10:05:00,29.98,30.06,29.98,30.05,861619.0,24.3444,24.4094,24.3444,24.4012,861619.0
2016-02-01 10:10:00,30.05,30.12,30.04,30.09,544701.0,24.4012,24.4581,24.3931,24.4337,544701.0
2016-02-01 10:15:00,30.1,30.12,30.06,30.07,544562.0,24.4418,24.4581,24.4094,24.4175,544562.0
2016-02-01 10:20:00,30.07,30.13,30.06,30.07,486549.0,24.4175,24.4662,24.4094,24.4175,486549.0
2016-02-01 10:25:00,30.08,30.12,30.05,30.08,497524.0,24.4256,24.4581,24.4012,24.4256,497524.0
2016-02-01 10:30:00,30.08,30.11,30.07,30.1,296541.0,24.4256,24.45,24.4175,24.4418,296541.0
2016-02-01 10:35:00,30.1,30.17,30.09,30.15,721941.0,24.4418,24.4987,24.4337,24.4824,721941.0
2016-02-01 10:40:00,30.15,30.22,30.15,30.21,905482.0,24.4824,24.5393,24.4824,24.5312,905482.0
2016-02-01 10:45:00,30.22,30.24,30.2,30.22,634302.0,24.5393,24.5555,24.523,24.5393,634302.0
2016-02-01 10:50:00,30.22,30.22,30.17,30.19,583453.0,24.5393,24.5393,24.4987,24.5149,583453.0
2016-02-01 10:55:00,30.19,30.27,30.19,30.23,428037.0,24.5149,24.5799,24.5149,24.5474,428037.0
2016-02-01 11:00:00,30.24,30.24,30.19,30.19,251033.0,24.5555,24.5555,24.5149,24.5149,251033.0
2016-02-01 11:05:00,30.19,30.23,30.18,30.19,317279.0,24.5149,24.5474,24.5068,24.5149,317279.0
2016-02-01 11:10:00,30.19,30.24,30.18,30.23,407838.0,24.5149,24.5555,24.5068,24.5474,407838.0
2016-02-01 11:15:00,30.24,30.25,30.2,30.21,414760.0,24.5555,24.5636,24.523,24.5312,414760.0
2016-02-01 11:20:00,30.21,30.21,30.17,30.18,578928.0,24.5312,24.5312,24.4987,24.5068,578928.0
2016-02-01 11:25:00,30.18,30.23,30.16,30.22,249918.0,24.5068,24.5474,24.4906,24.5393,249918.0
2016-02-01 11:30:00,30.23,30.24,30.2,30.22,393688.0,24.5474,24.5555,24.523,24.5393,393688.0
2016-02-01 11:35:00,30.23,30.28,30.22,30.26,296459.0,24.5474,24.588,24.5393,24.5718,296459.0
2016-02-01 11:40:00,30.27,30.27,30.22,30.24,717562.0,24.5799,24.5799,24.5393,24.5555,717562.0
2016-02-01 11:45:00,30.23,30.26,30.23,30.24,380848.0,24.5474,24.5718,24.5474,24.5555,380848.0
2016-02-01 11:50:00,30.24,30.25,30.21,30.24,534257.0,24.5555,24.5636,24.5312,24.5555,534257.0
2016-02-01 11:55:00,30.24,30.25,30.21,30.24,257276.0,24.5555,24.5636,24.5312,24.5555,257276.0
2016-02-01 12:00:00,30.24,30.26,30.21,30.21,187078.0,24.5555,24.5718,24.5312,24.5312,187078.0
2016-02-01 12:05:00,30.21,30.22,30.16,30.18,148489.0,24.5312,24.5393,24.4906,24.5068,148489.0
2016-02-01 12:10:00,30.18,30.21,30.17,30.2,281709.0,24.5068,24.5312,24.4987,24.523,281709.0
2016-02-01 12:15:00,30.2,30.2,30.16,30.18,217144.0,24.523,24.523,24.4906,24.5068,217144.0
2016-02-01 12:20:00,30.17,30.18,30.11,30.11,472917.0,24.4987,24.5068,24.45,24.45,472917.0
2016-02-01 12:25:00,30.12,30.13,30.1,30.12,266806.0,24.4581,24.4662,24.4418,24.4581,266806.0
2016-02-01 12:30:00,30.12,30.15,30.11,30.12,183926.0,24.4581,24.4824,24.45,24.4581,183926.0
2016-02-01 12:35:00,30.11,30.12,30.09,30.12,239140.0,24.45,24.4581,24.4337,24.4581,239140.0
2016-02-01 12:40:00,30.12,30.15,30.12,30.14,142146.0,24.4581,24.4824,24.4581,24.4743,142146.0
2016-02-01 12:45:00,30.14,30.15,30.11,30.14,244538.0,24.4743,24.4824,24.45,24.4743,244538.0
2016-02-01 12:50:00,30.13,30.14,30.08,30.09,339958.0,24.4662,24.4743,24.4256,24.4337,339958.0
2016-02-01 12:55:00,30.09,30.1,30.08,30.1,353633.0,24.4337,24.4418,24.4256,24.4418,353633.0
2016-02-01 13:00:00,30.1,30.17,30.1,30.17,156001.0,24.4418,24.4987,24.4418,24.4987,156001.0
2016-02-01 13:05:00,30.17,30.17,30.11,30.11,155147.0,24.4987,24.4987,24.45,24.45,155147.0
2016-02-01 13:10:00,30.11,30.14,30.09,30.13,196076.0,24.45,24.4743,24.4337,24.4662,196076.0
2016-02-01 13:15:00,30.13,30.14,30.06,30.09,1495005.0,24.4662,24.4743,24.4094,24.4337,1495005.0
2016-02-01 13:20:00,30.09,30.12,30.09,30.11,524187.0,24.4337,24.4581,24.4337,24.45,524187.0
2016-02-01 13:25:00,30.11,30.17,30.11,30.17,258502.0,24.45,24.4987,24.45,24.4987,258502.0
2016-02-01 13:30:00,30.16,30.18,30.12,30.13,278397.0,24.4906,24.5068,24.4581,24.4662,278397.0
2016-02-01 13:35:00,30.14,30.15,30.12,30.13,178418.0,24.4743,24.4824,24.4581,24.4662,178418.0
2016-02-01 13:40:00,30.13,30.15,30.11,30.12,261579.0,24.4662,24.4824,24.45,24.4581,261579.0
2016-02-01 13:45:00,30.11,30.18,30.1,30.16,221730.0,24.45,24.5068,24.4418,24.4906,221730.0
2016-02-01 13:50:00,30.16,30.17,30.12,30.14,380431.0,24.4906,24.4987,24.4581,24.4743,380431.0
2016-02-01 13:55:00,30.13,30.2,30.13,30.2,605474.0,24.4662,24.523,24.4662,24.523,605474.0
2016-02-01 14:00:00,30.2,30.23,30.18,30.19,269019.0,24.523,24.5474,24.5068,24.5149,269019.0
2016-02-01 14:05:00,30.19,30.2,30.15,30.16,280089.0,24.5149,24.523,24.4824,24.4906,280089.0
2016-02-01 14:10:00,30.16,30.18,30.14,30.15,238367.0,24.4906,24.5068,24.4743,24.4824,238367.0
2016-02-01 14:15:00,30.16,30.2,30.13,30.19,147597.0,24.4906,24.523,24.4662,24.5149,147597.0
2016-02-01 14:20:00,30.19,30.21,30.17,30.2,136116.0,24.5149,24.5312,24.4987,24.523,136116.0
2016-02-01 14:25:00,30.2,30.22,30.18,30.21,170806.0,24.523,24.5393,24.5068,24.5312,170806.0
2016-02-01 14:30:00,30.21,30.23,30.2,30.21,253720.0,24.5312,24.5474,24.523,24.5312,253720.0
2016-02-01 14:35:00,30.21,30.23,30.2,30.23,215766.0,24.5312,24.5474,24.523,24.5474,215766.0
2016-02-01 14:40:00,30.23,30.3,30.23,30.27,793634.0,24.5474,24.6042,24.5474,24.5799,793634.0
2016-02-01 14:45:00,30.28,30.28,30.2,30.21,238663.0,24.588,24.588,24.523,24.5312,238663.0
2016-02-01 14:50:00,30.22,30.23,30.2,30.22,267249.0,24.5393,24.5474,24.523,24.5393,267249.0
2016-02-01 14:55:00,30.22,30.28,30.22,30.26,154008.0,24.5393,24.588,24.5393,24.5718,154008.0
2016-02-01 15:00:00,30.27,30.29,30.24,30.24,529338.0,24.5799,24.5961,24.5555,24.5555,529338.0
2016-02-01 15:05:00,30.25,30.25,30.22,30.24,388844.0,24.5636,24.5636,24.5393,24.5555,388844.0
2016-02-01 15:10:00,30.23,30.24,30.2,30.24,369123.0,24.5474,24.5555,24.523,24.5555,369123.0
2016-02-01 15:15:00,30.24,30.3,30.23,30.3,584275.0,24.5555,24.6042,24.5474,24.6042,584275.0
2016-02-01 15:20:00,30.3,30.33,30.29,30.32,551191.0,24.6042,24.6286,24.5961,24.6205,551191.0
2016-02-01 15:25:00,30.32,30.34,30.3,30.33,488973.0,24.6205,24.6367,24.6042,24.6286,488973.0
2016-02-01 15:30:00,30.33,30.34,30.31,30.33,365281.0,24.6286,24.6367,24.6124,24.6286,365281.0
2016-02-01 15:35:00,30.33,30.36,30.29,30.3,755815.0,24.6286,24.653,24.5961,24.6042,755815.0
2016-02-01 15:40:00,30.29,30.37,30.29,30.36,578203.0,24.5961,24.6611,24.5961,24.653,578203.0
2016-02-01 15:45:00,30.36,30.36,30.32,30.32,520498.0,24.653,24.653,24.6205,24.6205,520498.0
2016-02-01 15:50:00,30.32,30.34,30.29,30.3,632821.0,24.6205,24.6367,24.5961,24.6042,632821.0
2016-02-01 15:55:00,30.3,30.31,30.27,30.28,1526846.0,24.6042,24.6124,24.5799,24.588,1526846.0
2016-02-02 09:30:00,29.78,29.82,29.72,29.76,2656067.0,24.182,24.2145,24.1333,24.1658,2656067.0
2016-02-02 09:35:00,29.75,29.75,29.64,29.65,2534579.0,24.1576,24.1576,24.0683,24.0764,2534579.0
2016-02-02 09:40:00,29.65,29.66,29.61,29.62,1736803.0,24.0764,24.0846,24.044,24.0521,1736803.0
2016-02-02 09:45:00,29.62,29.65,29.58,29.59,1827197.0,24.0521,24.0764,24.0196,24.0277,1827197.0
2016-02-02 09:50:00,29.58,29.59,29.53,29.55,2058946.0,24.0196,24.0277,23.979,23.9952,2058946.0
2016-02-02 09:55:00,29.55,29.62,29.53,29.58,1471220.0,23.9952,24.0521,23.979,24.0196,1471220.0
2016-02-02 10:00:00,29.58,29.62,29.56,29.61,1110941.0,24.0196,24.0521,24.0034,24.044,1110941.0
2016-02-02 10:05:00,29.61,29.66,29.59,29.63,1228668.0,24.044,24.0846,24.0277,24.0602,1228668.0
2016-02-02 10:10:00,29.64,29.64,29.56,29.57,774768.0,24.0683,24.0683,24.0034,24.0115,774768.0
2016-02-02 10:15:00,29.57,29.58,29.54,29.54,507587.0,24.0115,24.0196,23.9871,23.9871,507587.0
2016-02-02 10:20:00,29.54,29.56,29.5,29.51,912196.0,23.9871,24.0034,23.9546,23.9628,912196.0
2016-02-02 10:25:00,29.51,29.55,29.49,29.54,1798485.0,23.9628,23.9952,23.9465,23.9871,1798485.0
2016-02-02 10:30:00,29.54,29.56,29.51,29.52,558214.0,23.9871,24.0034,23.9628,23.9709,558214.0
2016-02-02 10:35:00,29.52,29.57,29.5,29.57,505427.0,23.9709,24.0115,23.9546,24.0115,505427.0
2016-02-02 10:40:00,29.56,29.59,29.53,29.58,648359.0,24.0034,24.0277,23.979,24.0196,648359.0
2016-02-02 10:45:00,29.58,29.59,29.53,29.54,472297.0,24.0196,24.0277,23.979,23.9871,472297.0
2016-02-02 10:50:00,29.55,29.56,29.5,29.53,1606748.0,23.9952,24.0034,23.9546,23.979,1606748.0
2016-02-02 10:55:00,29.53,29.55,29.5,29.52,854500.0,23.979,23.9952,23.9546,23.9709,854500.0
2016-02-02 11:00:00,29.52,29.54,29.5,29.5,717863.0,23.9709,23.9871,23.9546,23.9546,717863.0
2016-02-02 11:05:00,29.51,29.54,29.5,29.53,267204.0,23.9628,23.9871,23.9546,23.979,267204.0
2016-02-02 11:10:00,29.53,29.59,29.52,29.59,697745.0,23.979,24.0277,23.9709,24.0277,697745.0
2016-02-02 11:15:00,29.58,29.6,29.56,29.57,609841.0,24.0196,24.0358,24.0034,24.0115,609841.0
2016-02-02 11:20:00,29.57,29.59,29.57,29.58,826054.0,24.0115,24.0277,24.0115,24.0196,826054.0
2016-02-02 11:25:00,29.59,29.61,29.55,29.57,511201.0,24.0277,24.044,23.9952,24.0115,511201.0
2016-02-02 11:30:00,29.57,29.6,29.56,29.58,974559.0,24.0115,24.0358,24.0034,24.0196,974559.0
2016-02-02 11:35:00,29.58,29.63,29.57,29.62,409366.0,24.0196,24.0602,24.0115,24.0521,409366.0
2016-02-02 11:40:00,29.62,29.63,29.56,29.57,353161.0,24.0521,24.0602,24.0034,24.0115,353161.0
2016-02-02 11:45:00,29.58,29.58,29.54,29.55,267456.0,24.0196,24.0196,23.9871,23.9952,267456.0
2016-02-02 11:50:00,29.55,29.57,29.54,29.55,188884.0,23.9952,24.0115,23.9871,23.9952,188884.0
2016-02-02 11:55:00,29.55,29.56,29.53,29.53,740937.0,23.9952,24.0034,23.979,23.979,740937.0
2016-02-02 12:00:00,29.53,29.54,29.47,29.47,378859.0,23.979,23.9871,23.9303,23.9303,378859.0
2016-02-02 12:05:00,29.47,29.49,29.46,29.47,704607.0,23.9303,23.9465,23.9222,23.9303,704607.0
2016-02-02 12:10:00,29.47,29.47,29.43,29.44,542167.0,23.9303,23.9303,23.8978,23.9059,542167.0
2016-02-02 12:15:00,29.44,29.45,29.41,29.44,886773.0,23.9059,23.914,23.8816,23.9059,886773.0
2016-02-02 12:20:00,29.44,29.48,29.43,29.48,602071.0,23.9059,23.9384,23.8978,23.9384,602071.0
2016-02-02 12:25:00,29.47,29.48,29.45,29.46,245137.0,23.9303,23.9384,23.914,23.9222,245137.0
2016-02-02 12:30:00,29.46,29.47,29.43,29.45,298712.0,23.9222,23.9303,23.8978,23.914,298712.0
2016-02-02 12:35:00,29.44,29.49,29.44,29.49,770256.0,23.9059,23.9465,23.9059,23.9465,770256.0
2016-02-02 12:40:00,29.49,29.51,29.47,29.5,203974.0,23.9465,23.9628,23.9303,23.9546,203974.0
2016-02-02 12:45:00,29.5,29.52,29.49,29.5,268099.0,23.9546,23.9709,23.9465,23.9546,268099.0
2016-02-02 12:50:00,29.5,29.5,29.48,29.49,249606.0,23.9546,23.9546,23.9384,23.9465,249606.0
2016-02-02 12:55:00,29.49,29.5,29.45,29.48,177839.0,23.9465,23.9546,23.914,23.9384,177839.0
2016-02-02 13:00:00,29.49,29.49,29.45,29.48,300812.0,23.9465,23.9465,23.914,23.9384,300812.0
2016-02-02 13:05:00,29.47,29.48,29.42,29.43,340891.0,23.9303,23.9384,23.8897,23.8978,340891.0
2016-02-02 13:10:00,29.43,29.47,29.42,29.46,259027.0,23.8978,23.9303,23.8897,23.9222,259027.0
2016-02-02 13:15:00,29.46,29.47,29.43,29.46,178198.0,23.9222,23.9303,23.8978,23.9222,178198.0
2016-02-02 13:20:00,29.46,29.47,29.43,29.46,247947.0,23.9222,23.9303,23.8978,23.9222,247947.0
2016-02-02 13:25:00,29.46,29.51,29.46,29.5,191183.0,23.9222,23.9628,23.9222,23.9546,191183.0
2016-02-02 13:30:00,29.49,29.49,29.45,29.48,264097.0,23.9465,23.9465,23.914,23.9384,264097.0
2016-02-02 13:35:00,29.48,29.48,29.43,29.43,216730.0,23.9384,23.9384,23.8978,23.8978,216730.0
2016-02-02 13:40:00,29.43,29.45,29.41,29.44,178105.0,23.8978,23.914,23.8816,23.9059,178105.0
2016-02-02 13:45:00,29.44,29.45,29.4,29.4,412755.0,23.9059,23.914,23.8734,23.8734,412755.0
2016-02-02 13:50:00,29.41,29.41,29.35,29.38,737146.0,23.8816,23.8816,23.8328,23.8572,737146.0
2016-02-02 13:55:00,29.38,29.4,29.35,29.35,459951.0,23.8572,23.8734,23.8328,23.8328,459951.0
2016-02-02 14:00:00,29.36,29.38,29.34,29.36,1038328.0,23.8409,23.8572,23.8247,23.8409,1038328.0
2016-02-02 14:05:00,29.36,29.39,29.35,29.35,607533.0,23.8409,23.8653,23.8328,23.8328,607533.0
2016-02-02 14:10:00,29.35,29.37,29.32,29.36,810294.0,23.8328,23.8491,23.8085,23.8409,810294.0
2016-02-02 14:15:00,29.36,29.39,29.35,29.36,341350.0,23.8409,23.8653,23.8328,23.8409,341350.0
2016-02-02 14:20:00,29.36,29.37,29.31,29.32,774316.0,23.8409,23.8491,23.8003,23.8085,774316.0
2016-02-02 14:25:00,29.32,29.34,29.3,29.3,231727.0,23.8085,23.8247,23.7922,23.7922,231727.0
2016-02-02 14:30:00,29.3,29.35,29.3,29.35,344442.0,23.7922,23.8328,23.7922,23.8328,344442.0
2016-02-02 14:35:00,29.34,29.37,29.33,29.36,938023.0,23.8247,23.8491,23.8166,23.8409,938023.0
2016-02-02 14:40:00,29.36,29.37,29.35,29.36,460729.0,23.8409,23.8491,23.8328,23.8409,460729.0
2016-02-02 14:45:00,29.36,29.39,29.35,29.37,335774.0,23.8409,23.8653,23.8328,23.8491,335774.0
2016-02-02 14:50:00,29.38,29.39,29.33,29.33,642707.0,23.8572,23.8653,23.8166,23.8166,642707.0
2016-02-02 14:55:00,29.33,29.34,29.29,29.29,413265.0,23.8166,23.8247,23.7841,23.7841,413265.0
2016-02-02 15:00:00,29.29,29.31,29.28,29.29,683017.0,23.7841,23.8003,23.776,23.7841,683017.0
2016-02-02 15:05:00,29.28,29.31,29.26,29.26,531876.0,23.776,23.8003,23.7597,23.7597,531876.0
2016-02-02 15:10:00,29.26,29.27,29.22,29.25,1172514.0,23.7597,23.7679,23.7273,23.7516,1172514.0
2016-02-02 15:15:00,29.25,29.31,29.25,29.29,614305.0,23.7516,23.8003,23.7516,23.7841,614305.0
2016-02-02 15:20:00,29.29,29.29,29.25,29.27,661269.0,23.7841,23.7841,23.7516,23.7679,661269.0
2016-02-02 15:25:00,29.27,29.31,29.25,29.29,451434.0,23.7679,23.8003,23.7516,23.7841,451434.0
2016-02-02 15:30:00,29.3,29.35,29.29,29.33,536710.0,23.7922,23.8328,23.7841,23.8166,536710.0
2016-02-02 15:35:00,29.33,29.36,29.3,29.34,953091.0,23.8166,23.8409,23.7922,23.8247,953091.0
2016-02-02 15:40:00,29.33,29.36,29.32,29.34,1169470.0,23.8166,23.8409,23.8085,23.8247,1169470.0
2016-02-02 15:45:00,29.34,29.34,29.28,29.33,1358021.0,23.8247,23.8247,23.776,23.8166,1358021.0
2016-02-02 15:50:00,29.33,29.33,29.28,29.31,2053261.0,23.8166,23.8166,23.776,23.8003,2053261.0
2016-02-02 15:55:00,29.3,29.33,29.28,29.3,6306093.0,23.7922,23.8166,23.776,23.7922,6306093.0
2016-02-03 09:30:00,29.61,29.63,29.52,29.52,1510251.0,24.044,24.0602,23.9709,23.9709,1510251.0
2016-02-03 09:35:00,29.52,29.54,29.49,29.53,2411279.0,23.9709,23.9871,23.9465,23.979,2411279.0
2016-02-03 09:40:00,29.53,29.55,29.48,29.48,2068932.0,23.979,23.9952,23.9384,23.9384,2068932.0
2016-02-03 09:45:00,29.49,29.51,29.44,29.51,1908717.0,23.9465,23.9628,23.9059,23.9628,1908717.0
2016-02-03 09:50:00,29.51,29.55,29.45,29.46,1575119.0,23.9628,23.9952,23.914,23.9222,1575119.0
2016-02-03 09:55:00,29.47,29.52,29.45,29.49,1873531.0,23.9303,23.9709,23.914,23.9465,1873531.0
2016-02-03 10:00:00,29.49,29.49,29.37,29.4,1926546.0,23.9465,23.9465,23.8491,23.8734,1926546.0
2016-02-03 10:05:00,29.4,29.44,29.33,29.34,1915267.0,23.8734,23.9059,23.8166,23.8247,1915267.0
2016-02-03 10:10:00,29.34,29.35,29.24,29.27,1167867.0,23.8247,23.8328,23.7435,23.7679,1167867.0
2016-02-03 10:15:00,29.27,29.3,29.25,29.3,1263422.0,23.7679,23.7922,23.7516,23.7922,1263422.0
2016-02-03 10:20:00,29.3,29.31,29.25,29.3,734087.0,23.7922,23.8003,23.7516,23.7922,734087.0
2016-02-03 10:25:00,29.3,29.32,29.24,29.26,4149352.0,23.7922,23.8085,23.7435,23.7597,4149352.0
2016-02-03 10:30:00,29.26,29.26,29.14,29.17,2031945.0,23.7597,23.7597,23.6623,23.6867,2031945.0
2016-02-03 10:35:00,29.17,29.19,29.12,29.19,2491747.0,23.6867,23.7029,23.6461,23.7029,2491747.0
2016-02-03 10:40:00,29.18,29.26,29.18,29.24,1165016.0,23.6948,23.7597,23.6948,23.7435,1165016.0
2016-02-03 10:45:00,29.24,29.32,29.23,29.27,1210414.0,23.7435,23.8085,23.7354,23.7679,1210414.0
2016-02-03 10:50:00,29.27,29.32,29.26,29.32,744243.0,23.7679,23.8085,23.7597,23.8085,744243.0
2016-02-03 10:55:00,29.32,29.42,29.31,29.42,1156414.0,23.8085,23.8897,23.8003,23.8897,1156414.0
2016-02-03 11:00:00,29.42,29.42,29.33,29.34,1196900.0,23.8897,23.8897,23.8166,23.8247,1196900.0
2016-02-03 11:05:00,29.34,29.37,29.26,29.3,927369.0,23.8247,23.8491,23.7597,23.7922,927369.0
2016-02-03 11:10:00,29.31,29.39,29.27,29.38,1162394.0,23.8003,23.8653,23.7679,23.8572,1162394.0
2016-02-03 11:15:00,29.38,29.44,29.32,29.43,1395397.0,23.8572,23.9059,23.8085,23.8978,1395397.0
2016-02-03 11:20:00,29.43,29.49,29.41,29.45,969636.0,23.8978,23.9465,23.8816,23.914,969636.0
2016-02-03 11:25:00,29.45,29.51,29.42,29.5,1992180.0,23.914,23.9628,23.8897,23.9546,1992180.0
2016-02-03 11:30:00,29.5,29.52,29.44,29.45,1167482.0,23.9546,23.9709,23.9059,23.914,1167482.0
2016-02-03 11:35:00,29.46,29.58,29.42,29.58,2384788.0,23.9222,24.0196,23.8897,24.0196,2384788.0
2016-02-03 11:40:00,29.58,29.63,29.55,29.59,1057560.0,24.0196,24.0602,23.9952,24.0277,1057560.0
2016-02-03 11:45:00,29.59,29.62,29.57,29.58,686297.0,24.0277,24.0521,24.0115,24.0196,686297.0
2016-02-03 11:50:00,29.58,29.61,29.5,29.53,797085.0,24.0196,24.044,23.9546,23.979,797085.0
2016-02-03 11:55:00,29.53,29.58,29.52,29.58,902185.0,23.979,24.0196,23.9709,24.0196,902185.0
2016-02-03 12:00:00,29.58,29.64,29.56,29.61,718063.0,24.0196,24.0683,24.0034,24.044,718063.0
2016-02-03 12:05:00,29.61,29.62,29.53,29.59,810073.0,24.044,24.0521,23.979,24.0277,810073.0
2016-02-03 12:10:00,29.59,29.59,29.53,29.56,576228.0,24.0277,24.0277,23.979,24.0034,576228.0
2016-02-03 12:15:00,29.56,29.6,29.55,29.56,751576.0,24.0034,24.0358,23.9952,24.0034,751576.0
2016-02-03 12:20:00,29.56,29.64,29.55,29.6,1085882.0,24.0034,24.0683,23.9952,24.0358,1085882.0
2016-02-03 12:25:00,29.61,29.65,29.56,29.61,985249.0,24.044,24.0764,24.0034,24.044,985249.0
2016-02-03 12:30:00,29.61,29.61,29.53,29.54,1112470.0,24.044,24.044,23.979,23.9871,1112470.0
2016-02-03 12:35:00,29.55,29.6,29.55,29.57,1020978.0,23.9952,24.0358,23.9952,24.0115,1020978.0
2016-02-03 12:40:00,29.57,29.59,29.53,29.55,490424.0,24.0115,24.0277,23.979,23.9952,490424.0
2016-02-03 12:45:00,29.55,29.61,29.53,29.6,566232.0,23.9952,24.044,23.979,24.0358,566232.0
2016-02-03 12:50:00,29.6,29.63,29.57,29.62,418178.0,24.0358,24.0602,24.0115,24.0521,418178.0
2016-02-03 12:55:00,29.62,29.69,29.62,29.69,1439983.0,24.0521,24.1089,24.0521,24.1089,1439983.0
2016-02-03 13:00:00,29.69,29.73,29.67,29.69,1377386.0,24.1089,24.1414,24.0927,24.1089,1377386.0
2016-02-03 13:05:00,29.7,29.73,29.69,29.69,774424.0,24.117,24.1414,24.1089,24.1089,774424.0
2016-02-03 13:10:00,29.69,29.71,29.66,29.69,360771.0,24.1089,24.1252,24.0846,24.1089,360771.0
2016-02-03 13:15:00,29.69,29.7,29.65,29.68,445519.0,24.1089,24.117,24.0764,24.1008,445519.0
2016-02-03 13:20:00,29.67,29.69,29.63,29.69,348901.0,24.0927,24.1089,24.0602,24.1089,348901.0
2016-02-03 13:25:00,29.69,29.71,29.67,29.68,431848.0,24.1089,24.1252,24.0927,24.1008,431848.0
2016-02-03 13:30:00,29.68,29.68,29.63,29.64,435793.0,24.1008,24.1008,24.0602,24.0683,435793.0
2016-02-03 13:35:00,29.63,29.65,29.58,29.58,974439.0,24.0602,24.0764,24.0196,24.0196,974439.0
2016-02-03 13:40:00,29.58,29.66,29.57,29.65,728461.0,24.0196,24.0846,24.0115,24.0764,728461.0
2016-02-03 13:45:00,29.66,29.69,29.65,29.68,1015057.0,24.0846,24.1089,24.0764,24.1008,1015057.0
2016-02-03 13:50:00,29.68,29.7,29.64,29.64,295385.0,24.1008,24.117,24.0683,24.0683,295385.0
2016-02-03 13:55:00,29.64,29.67,29.62,29.63,369091.0,24.0683,24.0927,24.0521,24.0602,369091.0
2016-02-03 14:00:00,29.63,29.69,29.62,29.69,610313.0,24.0602,24.1089,24.0521,24.1089,610313.0
2016-02-03 14:05:00,29.69,29.76,29.68,29.75,936740.0,24.1089,24.1658,24.1008,24.1576,936740.0
2016-02-03 14:10:00,29.75,29.82,29.74,29.79,963442.0,24.1576,24.2145,24.1495,24.1901,963442.0
2016-02-03 14:15:00,29.79,29.8,29.73,29.76,705760.0,24.1901,24.1982,24.1414,24.1658,705760.0
2016-02-03 14:20:00,29.76,29.92,29.75,29.92,1184720.0,24.1658,24.2957,24.1576,24.2957,1184720.0
2016-02-03 14:25:00,29.92,29.99,29.9,29.96,1893439.0,24.2957,24.3525,24.2794,24.3282,1893439.0
2016-02-03 14:30:00,29.95,29.98,29.92,29.94,1579780.0,24.32,24.3444,24.2957,24.3119,1579780.0
2016-02-03 14:35:00,29.95,29.98,29.91,29.94,979406.0,24.32,24.3444,24.2876,24.3119,979406.0
2016-02-03 14:40:00,29.94,30.0,29.92,29.99,894639.0,24.3119,24.3606,24.2957,24.3525,894639.0
2016-02-03 14:45:00,29.99,30.04,29.99,30.02,1243640.0,24.3525,24.3931,24.3525,24.3769,1243640.0
2016-02-03 14:50:00,30.03,30.03,29.96,30.0,2168753.0,24.385,24.385,24.3282,24.3606,2168753.0
2016-02-03 14:55:00,30.0,30.08,30.0,30.06,1876015.0,24.3606,24.4256,24.3606,24.4094,1876015.0
2016-02-03 15:00:00,30.06,30.08,30.01,30.04,1039659.0,24.4094,24.4256,24.3688,24.3931,1039659.0
2016-02-03 15:05:00,30.04,30.12,30.03,30.11,775083.0,24.3931,24.4581,24.385,24.45,775083.0
2016-02-03 15:10:00,30.11,30.14,30.09,30.1,1047515.0,24.45,24.4743,24.4337,24.4418,1047515.0
2016-02-03 15:15:00,30.1,30.1,30.02,30.05,666835.0,24.4418,24.4418,24.3769,24.4012,666835.0
2016-02-03 15:20:00,30.05,30.08,29.98,30.03,648872.0,24.4012,24.4256,24.3444,24.385,648872.0
2016-02-03 15:25:00,30.03,30.05,29.94,29.94,815260.0,24.385,24.4012,24.3119,24.3119,815260.0
2016-02-03 15:30:00,29.95,30.02,29.95,30.01,1318304.0,24.32,24.3769,24.32,24.3688,1318304.0
2016-02-03 15:35:00,30.02,30.03,29.94,29.98,1455126.0,24.3769,24.385,24.3119,24.3444,1455126.0
2016-02-03 15:40:00,29.97,30.06,29.95,30.05,1703262.0,24.3363,24.4094,24.32,24.4012,1703262.0
2016-02-03 15:45:00,30.05,30.06,30.02,30.04,1177937.0,24.4012,24.4094,24.3769,24.3931,1177937.0
2016-02-03 15:50:00,30.04,30.12,30.02,30.12,2760102.0,24.3931,24.4581,24.3769,24.4581,2760102.0
2016-02-03 15:55:00,30.12,30.15,30.09,30.12,6582915.0,24.4581,24.4824,24.4337,24.4581,6582915.0
2016-02-04 09:30:00,30.36,30.51,30.36,30.48,3965543.0,24.653,24.7748,24.653,24.7504,3965543.0
2016-02-04 09:35:00,30.48,30.52,30.39,30.46,4522770.0,24.7504,24.7829,24.6773,24.7342,4522770.0
2016-02-04 09:40:00,30.47,30.52,30.42,30.45,5528735.0,24.7423,24.7829,24.7017,24.7261,5528735.0
2016-02-04 09:45:00,30.45,30.56,30.44,30.54,1883818.0,24.7261,24.8154,24.7179,24.7991,1883818.0
2016-02-04 09:50:00,30.54,30.62,30.54,30.61,2665621.0,24.7991,24.8641,24.7991,24.856,2665621.0
2016-02-04 09:55:00,30.6,30.62,30.54,30.59,2001672.0,24.8479,24.8641,24.7991,24.8397,2001672.0
2016-02-04 10:00:00,30.58,30.6,30.46,30.49,2117821.0,24.8316,24.8479,24.7342,24.7585,2117821.0
2016-02-04 10:05:00,30.49,30.61,30.49,30.6,1656743.0,24.7585,24.856,24.7585,24.8479,1656743.0
2016-02-04 10:10:00,30.6,30.67,30.56,30.66,1728134.0,24.8479,24.9047,24.8154,24.8966,1728134.0
2016-02-04 10:15:00,30.65,30.71,30.63,30.71,1049434.0,24.8885,24.9372,24.8722,24.9372,1049434.0
2016-02-04 10:20:00,30.71,30.71,30.66,30.67,1354503.0,24.9372,24.9372,24.8966,24.9047,1354503.0
2016-02-04 10:25:00,30.67,30.71,30.65,30.7,1869009.0,24.9047,24.9372,24.8885,24.9291,1869009.0
2016-02-04 10:30:00,30.7,30.73,30.66,30.72,1165845.0,24.9291,24.9534,24.8966,24.9453,1165845.0
2016-02-04 10:35:00,30.72,30.74,30.66,30.68,3503562.0,24.9453,24.9615,24.8966,24.9128,3503562.0
2016-02-04 10:40:00,30.68,30.68,30.61,30.62,3770472.0,24.9128,24.9128,24.856,24.8641,3770472.0
2016-02-04 10:45:00,30.62,30.63,30.58,30.62,1339086.0,24.8641,24.8722,24.8316,24.8641,1339086.0
2016-02-04 10:50:00,30.62,30.66,30.61,30.64,729905.0,24.8641,24.8966,24.856,24.8803,729905.0
2016-02-04 10:55:00,30.64,30.65,30.6,30.64,829701.0,24.8803,24.8885,24.8479,24.8803,829701.0
2016-02-04 11:00:00,30.64,30.65,30.53,30.53,798319.0,24.8803,24.8885,24.791,24.791,798319.0
2016-02-04 11:05:00,30.53,30.54,30.5,30.5,1241354.0,24.791,24.7991,24.7667,24.7667,1241354.0
2016-02-04 11:10:00,30.5,30.53,30.45,30.45,1033555.0,24.7667,24.791,24.7261,24.7261,1033555.0
2016-02-04 11:15:00,30.45,30.47,30.31,30.32,2411850.0,24.7261,24.7423,24.6124,24.6205,2411850.0
2016-02-04 11:20:00,30.32,30.4,30.32,30.38,1408062.0,24.6205,24.6855,24.6205,24.6692,1408062.0
2016-02-04 11:25:00,30.38,30.43,30.38,30.39,710132.0,24.6692,24.7098,24.6692,24.6773,710132.0
2016-02-04 11:30:00,30.39,30.39,30.32,30.34,1162600.0,24.6773,24.6773,24.6205,24.6367,1162600.0
2016-02-04 11:35:00,30.34,30.38,30.32,30.35,846865.0,24.6367,24.6692,24.6205,24.6449,846865.0
2016-02-04 11:40:00,30.35,30.36,30.27,30.28,822928.0,24.6449,24.653,24.5799,24.588,822928.0
2016-02-04 11:45:00,30.27,30.29,30.19,30.26,2047928.0,24.5799,24.5961,24.5149,24.5718,2047928.0
2016-02-04 11:50:00,30.25,30.32,30.24,30.28,964216.0,24.5636,24.6205,24.5555,24.588,964216.0
2016-02-04 11:55:00,30.28,30.31,30.23,30.26,1085710.0,24.588,24.6124,24.5474,24.5718,1085710.0
2016-02-04 12:00:00,30.26,30.31,30.22,30.31,1103866.0,24.5718,24.6124,24.5393,24.6124,1103866.0
2016-02-04 12:05:00,30.31,30.41,30.28,30.38,1751273.0,24.6124,24.6936,24.588,24.6692,1751273.0
2016-02-04 12:10:00,30.38,30.43,30.34,30.36,999216.0,24.6692,24.7098,24.6367,24.653,999216.0
2016-02-04 12:15:00,30.36,30.4,30.35,30.37,490526.0,24.653,24.6855,24.6449,24.6611,490526.0
2016-02-04 12:20:00,30.37,30.39,30.33,30.34,381682.0,24.6611,24.6773,24.6286,24.6367,381682.0
2016-02-04 12:25:00,30.34,30.36,30.28,30.34,381398.0,24.6367,24.653,24.588,24.6367,381398.0
2016-02-04 12:30:00,30.34,30.35,30.29,30.32,330179.0,24.6367,24.6449,24.5961,24.6205,330179.0
2016-02-04 12:35:00,30.33,30.42,30.32,30.41,882807.0,24.6286,24.7017,24.6205,24.6936,882807.0
2016-02-04 12:40:00,30.41,30.46,30.36,30.39,531116.0,24.6936,24.7342,24.653,24.6773,531116.0
2016-02-04 12:45:00,30.39,30.41,30.34,30.4,763460.0,24.6773,24.6936,24.6367,24.6855,763460.0
2016-02-04 12:50:00,30.4,30.41,30.32,30.35,554259.0,24.6855,24.6936,24.6205,24.6449,554259.0
2016-02-04 12:55:00,30.35,30.37,30.31,30.33,988964.0,24.6449,24.6611,24.6124,24.6286,988964.0
2016-02-04 13:00:00,30.32,30.38,30.31,30.36,501144.0,24.6205,24.6692,24.6124,24.653,501144.0
2016-02-04 13:05:00,30.36,30.39,30.33,30.38,394197.0,24.653,24.6773,24.6286,24.6692,394197.0
2016-02-04 13:10:00,30.38,30.42,30.37,30.37,536000.0,24.6692,24.7017,24.6611,24.6611,536000.0
2016-02-04 13:15:00,30.37,30.4,30.35,30.35,289792.0,24.6611,24.6855,24.6449,24.6449,289792.0
2016-02-04 13:20:00,30.34,30.38,30.32,30.33,469254.0,24.6367,24.6692,24.6205,24.6286,469254.0
2016-02-04 13:25:00,30.33,30.37,30.33,30.35,386600.0,24.6286,24.6611,24.6286,24.6449,386600.0
2016-02-04 13:30:00,30.35,30.39,30.35,30.38,458275.0,24.6449,24.6773,24.6449,24.6692,458275.0
2016-02-04 13:35:00,30.38,30.42,30.35,30.37,336919.0,24.6692,24.7017,24.6449,24.6611,336919.0
2016-02-04 13:40:00,30.37,30.37,30.29,30.31,600411.0,24.6611,24.6611,24.5961,24.6124,600411.0
2016-02-04 13:45:00,30.32,30.32,30.23,30.24,538176.0,24.6205,24.6205,24.5474,24.5555,538176.0
2016-02-04 13:50:00,30.24,30.29,30.24,30.28,760636.0,24.5555,24.5961,24.5555,24.588,760636.0
2016-02-04 13:55:00,30.28,30.31,30.26,30.29,641224.0,24.588,24.6124,24.5718,24.5961,641224.0
2016-02-04 14:00:00,30.29,30.3,30.21,30.21,395671.0,24.5961,24.6042,24.5312,24.5312,395671.0
2016-02-04 14:05:00,30.21,30.23,30.17,30.18,822974.0,24.5312,24.5474,24.4987,24.5068,822974.0
2016-02-04 14:10:00,30.19,30.24,30.17,30.24,277867.0,24.5149,24.5555,24.4987,24.5555,277867.0
2016-02-04 14:15:00,30.24,30.29,30.22,30.26,351811.0,24.5555,24.5961,24.5393,24.5718,351811.0
2016-02-04 14:20:00,30.26,30.27,30.22,30.24,230956.0,24.5718,24.5799,24.5393,24.5555,230956.0
2016-02-04 14:25:00,30.24,30.27,30.18,30.19,615919.0,24.5555,24.5799,24.5068,24.5149,615919.0
2016-02-04 14:30:00,30.18,30.25,30.17,30.22,458988.0,24.5068,24.5636,24.4987,24.5393,458988.0
2016-02-04 14:35:00,30.23,30.26,30.18,30.2,394129.0,24.5474,24.5718,24.5068,24.523,394129.0
2016-02-04 14:40:00,30.2,30.22,30.16,30.2,398330.0,24.523,24.5393,24.4906,24.523,398330.0
2016-02-04 14:45:00,30.2,30.26,30.2,30.25,384355.0,24.523,24.5718,24.523,24.5636,384355.0
2016-02-04 14:50:00,30.25,30.26,30.2,30.2,628935.0,24.5636,24.5718,24.523,24.523,628935.0
2016-02-04 14:55:00,30.2,30.32,30.2,30.32,738963.0,24.523,24.6205,24.523,24.6205,738963.0
2016-02-04 15:00:00,30.32,30.32,30.27,30.27,490124.0,24.6205,24.6205,24.5799,24.5799,490124.0
2016-02-04 15:05:00,30.28,30.28,30.22,30.25,484482.0,24.588,24.588,24.5393,24.5636,484482.0
2016-02-04 15:10:00,30.26,30.32,30.23,30.32,661697.0,24.5718,24.6205,24.5474,24.6205,661697.0
2016-02-04 15:15:00,30.32,30.35,30.26,30.27,857544.0,24.6205,24.6449,24.5718,24.5799,857544.0
2016-02-04 15:20:00,30.26,30.34,30.25,30.32,582436.0,24.5718,24.6367,24.5636,24.6205,582436.0
2016-02-04 15:25:00,30.32,30.33,30.27,30.29,517211.0,24.6205,24.6286,24.5799,24.5961,517211.0
2016-02-04 15:30:00,30.29,30.31,30.22,30.24,1039116.0,24.5961,24.6124,24.5393,24.5555,1039116.0
2016-02-04 15:35:00,30.24,30.31,30.22,30.3,906071.0,24.5555,24.6124,24.5393,24.6042,906071.0
2016-02-04 15:40:00,30.3,30.35,30.27,30.32,1389908.0,24.6042,24.6449,24.5799,24.6205,1389908.0
2016-02-04 15:45:00,30.32,30.32,30.27,30.28,809666.0,24.6205,24.6205,24.5799,24.588,809666.0
2016-02-04 15:50:00,30.28,30.35,30.27,30.35,1801433.0,24.588,24.6449,24.5799,24.6449,1801433.0
2016-02-04 15:55:00,30.35,30.38,30.33,30.35,3365174.0,24.6449,24.6692,24.6286,24.6449,3365174.0
2016-02-05 09:30:00,30.24,30.34,30.24,30.26,1764508.0,24.5555,24.6367,24.5555,24.5718,1764508.0
2016-02-05 09:35:00,30.25,30.29,30.19,30.27,1239112.0,24.5636,24.5961,24.5149,24.5799,1239112.0
2016-02-05 09:40:00,30.28,30.28,30.18,30.24,1392007.0,24.588,24.588,24.5068,24.5555,1392007.0
2016-02-05 09:45:00,30.23,30.24,30.15,30.17,952275.0,24.5474,24.5555,24.4824,24.4987,952275.0
2016-02-05 09:50:00,30.17,30.24,30.14,30.18,1589119.0,24.4987,24.5555,24.4743,24.5068,1589119.0
2016-02-05 09:55:00,30.18,30.27,30.18,30.21,922571.0,24.5068,24.5799,24.5068,24.5312,922571.0
2016-02-05 10:00:00,30.2,30.26,30.2,30.26,452117.0,24.523,24.5718,24.523,24.5718,452117.0
2016-02-05 10:05:00,30.26,30.27,30.18,30.18,721467.0,24.5718,24.5799,24.5068,24.5068,721467.0
2016-02-05 10:10:00,30.18,30.25,30.18,30.2,703621.0,24.5068,24.5636,24.5068,24.523,703621.0
2016-02-05 10:15:00,30.2,30.23,30.18,30.21,672669.0,24.523,24.5474,24.5068,24.5312,672669.0
2016-02-05 10:20:00,30.2,30.25,30.15,30.16,944025.0,24.523,24.5636,24.4824,24.4906,944025.0
2016-02-05 10:25:00,30.16,30.19,30.1,30.12,924122.0,24.4906,24.5149,24.4418,24.4581,924122.0
2016-02-05 10:30:00,30.12,30.16,30.09,30.14,581645.0,24.4581,24.4906,24.4337,24.4743,581645.0
2016-02-05 10:35:00,30.14,30.21,30.14,30.16,1422506.0,24.4743,24.5312,24.4743,24.4906,1422506.0
2016-02-05 10:40:00,30.16,30.22,30.13,30.19,998211.0,24.4906,24.5393,24.4662,24.5149,998211.0
2016-02-05 10:45:00,30.19,30.2,30.16,30.16,464880.0,24.5149,24.523,24.4906,24.4906,464880.0
2016-02-05 10:50:00,30.17,30.18,30.11,30.15,657512.0,24.4987,24.5068,24.45,24.4824,657512.0
2016-02-05 10:55:00,30.15,30.2,30.11,30.12,411119.0,24.4824,24.523,24.45,24.4581,411119.0
2016-02-05 11:00:00,30.13,30.16,30.08,30.09,640816.0,24.4662,24.4906,24.4256,24.4337,640816.0
2016-02-05 11:05:00,30.08,30.11,30.06,30.09,463850.0,24.4256,24.45,24.4094,24.4337,463850.0
2016-02-05 11:10:00,30.1,30.14,30.06,30.12,587673.0,24.4418,24.4743,24.4094,24.4581,587673.0
2016-02-05 11:15:00,30.12,30.14,30.06,30.08,518129.0,24.4581,24.4743,24.4094,24.4256,518129.0
2016-02-05 11:20:00,30.09,30.11,30.04,30.05,720622.0,24.4337,24.45,24.3931,24.4012,720622.0
2016-02-05 11:25:00,30.05,30.09,30.01,30.09,656969.0,24.4012,24.4337,24.3688,24.4337,656969.0
2016-02-05 11:30:00,30.09,30.11,30.06,30.1,506955.0,24.4337,24.45,24.4094,24.4418,506955.0
2016-02-05 11:35:00,30.1,30.11,30.05,30.1,344552.0,24.4418,24.45,24.4012,24.4418,344552.0
2016-02-05 11:40:00,30.09,30.13,30.04,30.06,898997.0,24.4337,24.4662,24.3931,24.4094,898997.0
2016-02-05 11:45:00,30.06,30.09,30.04,30.09,209729.0,24.4094,24.4337,24.3931,24.4337,209729.0
2016-02-05 11:50:00,30.09,30.11,30.07,30.1,1625469.0,24.4337,24.45,24.4175,24.4418,1625469.0
2016-02-05 11:55:00,30.1,30.1,30.05,30.09,446715.0,24.4418,24.4418,24.4012,24.4337,446715.0
2016-02-05 12:00:00,30.08,30.13,30.07,30.09,1088927.0,24.4256,24.4662,24.4175,24.4337,1088927.0
2016-02-05 12:05:00,30.09,30.11,30.04,30.06,611335.0,24.4337,24.45,24.3931,24.4094,611335.0
2016-02-05 12:10:00,30.05,30.06,30.02,30.04,331624.0,24.4012,24.4094,24.3769,24.3931,331624.0
2016-02-05 12:15:00,30.04,30.07,30.01,30.05,857573.0,24.3931,24.4175,24.3688,24.4012,857573.0
2016-02-05 12:20:00,30.05,30.09,30.04,30.08,192735.0,24.4012,24.4337,24.3931,24.4256,192735.0
2016-02-05 12:25:00,30.09,30.11,30.05,30.07,362092.0,24.4337,24.45,24.4012,24.4175,362092.0
2016-02-05 12:30:00,30.07,30.1,30.06,30.07,222012.0,24.4175,24.4418,24.4094,24.4175,222012.0
2016-02-05 12:35:00,30.07,30.13,30.06,30.11,386563.0,24.4175,24.4662,24.4094,24.45,386563.0
2016-02-05 12:40:00,30.11,30.11,30.07,30.09,183214.0,24.45,24.45,24.4175,24.4337,183214.0
2016-02-05 12:45:00,30.09,30.12,30.08,30.12,359128.0,24.4337,24.4581,24.4256,24.4581,359128.0
2016-02-05 12:50:00,30.12,30.12,30.06,30.07,455877.0,24.4581,24.4581,24.4094,24.4175,455877.0
2016-02-05 12:55:00,30.07,30.09,30.03,30.09,529050.0,24.4175,24.4337,24.385,24.4337,529050.0
2016-02-05 13:00:00,30.08,30.12,30.08,30.1,392480.0,24.4256,24.4581,24.4256,24.4418,392480.0
2016-02-05 13:05:00,30.1,30.15,30.08,30.12,260696.0,24.4418,24.4824,24.4256,24.4581,260696.0
2016-02-05 13:10:00,30.12,30.12,30.08,30.08,196831.0,24.4581,24.4581,24.4256,24.4256,196831.0
2016-02-05 13:15:00,30.07,30.1,30.06,30.08,308046.0,24.4175,24.4418,24.4094,24.4256,308046.0
2016-02-05 13:20:00,30.09,30.12,30.06,30.11,406029.0,24.4337,24.4581,24.4094,24.45,406029.0
2016-02-05 13:25:00,30.11,30.11,30.08,30.09,1367397.0,24.45,24.45,24.4256,24.4337,1367397.0
2016-02-05 13:30:00,30.09,30.1,30.06,30.09,445747.0,24.4337,24.4418,24.4094,24.4337,445747.0
2016-02-05 13:35:00,30.09,30.09,30.04,30.04,502179.0,24.4337,24.4337,24.3931,24.3931,502179.0
2016-02-05 13:40:00,30.04,30.06,30.03,30.04,548585.0,24.3931,24.4094,24.385,24.3931,548585.0
2016-02-05 13:45:00,30.04,30.05,29.98,30.01,720888.0,24.3931,24.4012,24.3444,24.3688,720888.0
2016-02-05 13:50:00,30.0,30.04,29.97,30.03,644685.0,24.3606,24.3931,24.3363,24.385,644685.0
2016-02-05 13:55:00,30.03,30.06,30.03,30.03,601315.0,24.385,24.4094,24.385,24.385,601315.0
2016-02-05 14:00:00,30.04,30.06,30.0,30.05,461450.0,24.3931,24.4094,24.3606,24.4012,461450.0
2016-02-05 14:05:00,30.05,30.05,30.0,30.03,421559.0,24.4012,24.4012,24.3606,24.385,421559.0
2016-02-05 14:10:00,30.02,30.03,29.95,29.96,1618912.0,24.3769,24.385,24.32,24.3282,1618912.0
2016-02-05 14:15:00,29.96,29.98,29.94,29.97,287417.0,24.3282,24.3444,24.3119,24.3363,287417.0
2016-02-05 14:20:00,29.97,30.01,29.93,29.99,252829.0,24.3363,24.3688,24.3038,24.3525,252829.0
2016-02-05 14:25:00,29.98,29.99,29.94,29.95,368380.0,24.3444,24.3525,24.3119,24.32,368380.0
2016-02-05 14:30:00,29.94,30.0,29.94,29.98,505384.0,24.3119,24.3606,24.3119,24.3444,505384.0
2016-02-05 14:35:00,29.98,30.0,29.96,29.99,164553.0,24.3444,24.3606,24.3282,24.3525,164553.0
2016-02-05 14:40:00,29.99,29.99,29.94,29.96,521157.0,24.3525,24.3525,24.3119,24.3282,521157.0
2016-02-05 14:45:00,29.96,30.0,29.94,30.0,347450.0,24.3282,24.3606,24.3119,24.3606,347450.0
2016-02-05 14:50:00,30.0,30.0,29.95,29.97,269074.0,24.3606,24.3606,24.32,24.3363,269074.0
2016-02-05 14:55:00,29.96,29.99,29.95,29.96,132703.0,24.3282,24.3525,24.32,24.3282,132703.0
2016-02-05 15:00:00,29.96,29.97,29.9,29.92,550271.0,24.3282,24.3363,24.2794,24.2957,550271.0
2016-02-05 15:05:00,29.92,29.96,29.92,29.96,715780.0,24.2957,24.3282,24.2957,24.3282,715780.0
2016-02-05 15:10:00,29.96,29.97,29.94,29.95,476979.0,24.3282,24.3363,24.3119,24.32,476979.0
2016-02-05 15:15:00,29.95,30.03,29.93,30.03,969174.0,24.32,24.385,24.3038,24.385,969174.0
2016-02-05 15:20:00,30.03,30.03,30.0,30.01,651492.0,24.385,24.385,24.3606,24.3688,651492.0
2016-02-05 15:25:00,30.01,30.01,29.99,30.0,545607.0,24.3688,24.3688,24.3525,24.3606,545607.0
2016-02-05 15:30:00,29.99,30.02,29.98,30.0,1626739.0,24.3525,24.3769,24.3444,24.3606,1626739.0
2016-02-05 15:35:00,30.0,30.02,29.95,29.95,1540977.0,24.3606,24.3769,24.32,24.32,1540977.0
2016-02-05 15:40:00,29.95,29.98,29.92,29.95,1774418.0,24.32,24.3444,24.2957,24.32,1774418.0
2016-02-05 15:45:00,29.95,29.98,29.91,29.93,2489145.0,24.32,24.3444,24.2876,24.3038,2489145.0
2016-02-05 15:50:00,29.92,29.94,29.89,29.89,1439519.0,24.2957,24.3119,24.2713,24.2713,1439519.0
2016-02-05 15:55:00,29.89,30.02,29.89,30.02,3865915.0,24.2713,24.3769,24.2713,24.3769,3865915.0
2016-02-08 09:30:00,29.55,29.59,29.49,29.5,1942750.0,23.9952,24.0277,23.9465,23.9546,1942750.0
2016-02-08 09:35:00,29.49,29.52,29.44,29.49,1723187.0,23.9465,23.9709,23.9059,23.9465,1723187.0
2016-02-08 09:40:00,29.49,29.61,29.49,29.59,2024990.0,23.9465,24.044,23.9465,24.0277,2024990.0
2016-02-08 09:45:00,29.6,29.62,29.51,29.54,1197543.0,24.0358,24.0521,23.9628,23.9871,1197543.0
2016-02-08 09:50:00,29.54,29.54,29.43,29.46,1508476.0,23.9871,23.9871,23.8978,23.9222,1508476.0
2016-02-08 09:55:00,29.46,29.5,29.44,29.47,928942.0,23.9222,23.9546,23.9059,23.9303,928942.0
2016-02-08 10:00:00,29.46,29.51,29.44,29.49,2214433.0,23.9222,23.9628,23.9059,23.9465,2214433.0
2016-02-08 10:05:00,29.49,29.51,29.38,29.4,1001608.0,23.9465,23.9628,23.8572,23.8734,1001608.0
2016-02-08 10:10:00,29.4,29.4,29.36,29.4,1086123.0,23.8734,23.8734,23.8409,23.8734,1086123.0
2016-02-08 10:15:00,29.4,29.43,29.33,29.34,853360.0,23.8734,23.8978,23.8166,23.8247,853360.0
2016-02-08 10:20:00,29.34,29.38,29.32,29.37,923324.0,23.8247,23.8572,23.8085,23.8491,923324.0
2016-02-08 10:25:00,29.38,29.41,29.31,29.35,965817.0,23.8572,23.8816,23.8003,23.8328,965817.0
2016-02-08 10:30:00,29.34,29.48,29.34,29.46,767901.0,23.8247,23.9384,23.8247,23.9222,767901.0
2016-02-08 10:35:00,29.45,29.47,29.41,29.46,566496.0,23.914,23.9303,23.8816,23.9222,566496.0
2016-02-08 10:40:00,29.47,29.47,29.38,29.46,516516.0,23.9303,23.9303,23.8572,23.9222,516516.0
2016-02-08 10:45:00,29.46,29.49,29.4,29.42,715639.0,23.9222,23.9465,23.8734,23.8897,715639.0
2016-02-08 10:50:00,29.43,29.45,29.39,29.43,755923.0,23.8978,23.914,23.8653,23.8978,755923.0
2016-02-08 10:55:00,29.42,29.43,29.37,29.39,582832.0,23.8897,23.8978,23.8491,23.8653,582832.0
2016-02-08 11:00:00,29.4,29.42,29.34,29.37,925153.0,23.8734,23.8897,23.8247,23.8491,925153.0
2016-02-08 11:05:00,29.37,29.39,29.34,29.36,1637876.0,23.8491,23.8653,23.8247,23.8409,1637876.0
2016-02-08 11:10:00,29.36,29.39,29.34,29.37,1250754.0,23.8409,23.8653,23.8247,23.8491,1250754.0
2016-02-08 11:15:00,29.38,29.46,29.36,29.45,586279.0,23.8572,23.9222,23.8409,23.914,586279.0
2016-02-08 11:20:00,29.44,29.51,29.43,29.5,1043915.0,23.9059,23.9628,23.8978,23.9546,1043915.0
2016-02-08 11:25:00,29.5,29.54,29.45,29.52,540507.0,23.9546,23.9871,23.914,23.9709,540507.0
2016-02-08 11:30:00,29.53,29.53,29.44,29.47,731517.0,23.979,23.979,23.9059,23.9303,731517.0
2016-02-08 11:35:00,29.47,29.48,29.42,29.44,300528.0,23.9303,23.9384,23.8897,23.9059,300528.0
2016-02-08 11:40:00,29.43,29.49,29.4,29.41,571957.0,23.8978,23.9465,23.8734,23.8816,571957.0
2016-02-08 11:45:00,29.41,29.42,29.36,29.4,504145.0,23.8816,23.8897,23.8409,23.8734,504145.0
2016-02-08 11:50:00,29.4,29.44,29.38,29.41,572454.0,23.8734,23.9059,23.8572,23.8816,572454.0
2016-02-08 11:55:00,29.4,29.51,29.4,29.48,482436.0,23.8734,23.9628,23.8734,23.9384,482436.0
2016-02-08 12:00:00,29.49,29.52,29.47,29.47,270068.0,23.9465,23.9709,23.9303,23.9303,270068.0
2016-02-08 12:05:00,29.47,29.52,29.46,29.5,455275.0,23.9303,23.9709,23.9222,23.9546,455275.0
2016-02-08 12:10:00,29.49,29.5,29.45,29.48,195000.0,23.9465,23.9546,23.914,23.9384,195000.0
2016-02-08 12:15:00,29.48,29.52,29.45,29.49,447618.0,23.9384,23.9709,23.914,23.9465,447618.0
2016-02-08 12:20:00,29.5,29.52,29.47,29.52,271738.0,23.9546,23.9709,23.9303,23.9709,271738.0
2016-02-08 12:25:00,29.52,29.53,29.48,29.49,354552.0,23.9709,23.979,23.9384,23.9465,354552.0
2016-02-08 12:30:00,29.49,29.54,29.48,29.48,684415.0,23.9465,23.9871,23.9384,23.9384,684415.0
2016-02-08 12:35:00,29.49,29.51,29.46,29.46,354795.0,23.9465,23.9628,23.9222,23.9222,354795.0
2016-02-08 12:40:00,29.46,29.5,29.46,29.47,352351.0,23.9222,23.9546,23.9222,23.9303,352351.0
2016-02-08 12:45:00,29.48,29.48,29.44,29.47,380333.0,23.9384,23.9384,23.9059,23.9303,380333.0
2016-02-08 12:50:00,29.47,29.49,29.46,29.47,239637.0,23.9303,23.9465,23.9222,23.9303,239637.0
2016-02-08 12:55:00,29.46,29.47,29.43,29.45,524077.0,23.9222,23.9303,23.8978,23.914,524077.0
2016-02-08 13:00:00,29.45,29.45,29.4,29.41,280322.0,23.914,23.914,23.8734,23.8816,280322.0
2016-02-08 13:05:00,29.4,29.42,29.38,29.41,239095.0,23.8734,23.8897,23.8572,23.8816,239095.0
2016-02-08 13:10:00,29.41,29.41,29.37,29.38,239188.0,23.8816,23.8816,23.8491,23.8572,239188.0
2016-02-08 13:15:00,29.38,29.39,29.35,29.36,343049.0,23.8572,23.8653,23.8328,23.8409,343049.0
2016-02-08 13:20:00,29.36,29.38,29.33,29.34,280615.0,23.8409,23.8572,23.8166,23.8247,280615.0
2016-02-08 13:25:00,29.34,29.38,29.32,29.38,646567.0,23.8247,23.8572,23.8085,23.8572,646567.0
2016-02-08 13:30:00,29.39,29.42,29.38,29.41,846011.0,23.8653,23.8897,23.8572,23.8816,846011.0
2016-02-08 13:35:00,29.41,29.41,29.38,29.38,375647.0,23.8816,23.8816,23.8572,23.8572,375647.0
2016-02-08 13:40:00,29.38,29.39,29.31,29.32,391994.0,23.8572,23.8653,23.8003,23.8085,391994.0
2016-02-08 13:45:00,29.32,29.33,29.29,29.31,589858.0,23.8085,23.8166,23.7841,23.8003,589858.0
2016-02-08 13:50:00,29.3,29.33,29.29,29.3,318984.0,23.7922,23.8166,23.7841,23.7922,318984.0
2016-02-08 13:55:00,29.3,29.32,29.29,29.29,606353.0,23.7922,23.8085,23.7841,23.7841,606353.0
2016-02-08 14:00:00,29.29,29.35,29.28,29.35,391722.0,23.7841,23.8328,23.776,23.8328,391722.0
2016-02-08 14:05:00,29.35,29.37,29.33,29.35,220405.0,23.8328,23.8491,23.8166,23.8328,220405.0
2016-02-08 14:10:00,29.35,29.35,29.28,29.29,422197.0,23.8328,23.8328,23.776,23.7841,422197.0
2016-02-08 14:15:00,29.29,29.31,29.25,29.26,836338.0,23.7841,23.8003,23.7516,23.7597,836338.0
2016-02-08 14:20:00,29.26,29.32,29.25,29.3,490991.0,23.7597,23.8085,23.7516,23.7922,490991.0
2016-02-08 14:25:00,29.3,29.34,29.27,29.3,391470.0,23.7922,23.8247,23.7679,23.7922,391470.0
2016-02-08 14:30:00,29.29,29.3,29.25,29.29,669274.0,23.7841,23.7922,23.7516,23.7841,669274.0
2016-02-08 14:35:00,29.28,29.32,29.28,29.31,529907.0,23.776,23.8085,23.776,23.8003,529907.0
2016-02-08 14:40:00,29.32,29.38,29.3,29.37,527610.0,23.8085,23.8572,23.7922,23.8491,527610.0
2016-02-08 14:45:00,29.37,29.41,29.37,29.38,401292.0,23.8491,23.8816,23.8491,23.8572,401292.0
2016-02-08 14:50:00,29.38,29.39,29.34,29.38,605138.0,23.8572,23.8653,23.8247,23.8572,605138.0
2016-02-08 14:55:00,29.38,29.39,29.34,29.35,290598.0,23.8572,23.8653,23.8247,23.8328,290598.0
2016-02-08 15:00:00,29.36,29.4,29.35,29.39,352513.0,23.8409,23.8734,23.8328,23.8653,352513.0
2016-02-08 15:05:00,29.39,29.42,29.38,29.39,654948.0,23.8653,23.8897,23.8572,23.8653,654948.0
2016-02-08 15:10:00,29.39,29.49,29.38,29.48,615113.0,23.8653,23.9465,23.8572,23.9384,615113.0
2016-02-08 15:15:00,29.48,29.54,29.46,29.52,1169195.0,23.9384,23.9871,23.9222,23.9709,1169195.0
2016-02-08 15:20:00,29.52,29.54,29.48,29.52,842817.0,23.9709,23.9871,23.9384,23.9709,842817.0
2016-02-08 15:25:00,29.53,29.54,29.48,29.51,697383.0,23.979,23.9871,23.9384,23.9628,697383.0
2016-02-08 15:30:00,29.51,29.59,29.5,29.59,1581447.0,23.9628,24.0277,23.9546,24.0277,1581447.0
2016-02-08 15:35:00,29.59,29.59,29.53,29.56,1387159.0,24.0277,24.0277,23.979,24.0034,1387159.0
2016-02-08 15:40:00,29.56,29.64,29.55,29.63,1628178.0,24.0034,24.0683,23.9952,24.0602,1628178.0
2016-02-08 15:45:00,29.63,29.74,29.62,29.65,1910886.0,24.0602,24.1495,24.0521,24.0764,1910886.0
2016-02-08 15:50:00,29.65,29.66,29.58,29.59,1727370.0,24.0764,24.0846,24.0196,24.0277,1727370.0
2016-02-08 15:55:00,29.59,29.62,29.55,29.6,3567408.0,24.0277,24.0521,23.9952,24.0358,3567408.0
2016-02-09 09:30:00,29.04,29.13,29.02,29.11,1426201.0,23.5811,23.6542,23.5649,23.6379,1426201.0
2016-02-09 09:35:00,29.11,29.24,29.1,29.24,1126382.0,23.6379,23.7435,23.6298,23.7435,1126382.0
2016-02-09 09:40:00,29.23,29.33,29.18,29.31,1467991.0,23.7354,23.8166,23.6948,23.8003,1467991.0
2016-02-09 09:45:00,29.31,29.43,29.3,29.43,1569569.0,23.8003,23.8978,23.7922,23.8978,1569569.0
2016-02-09 09:50:00,29.42,29.47,29.39,29.46,1527927.0,23.8897,23.9303,23.8653,23.9222,1527927.0
2016-02-09 09:55:00,29.46,29.46,29.37,29.37,2333302.0,23.9222,23.9222,23.8491,23.8491,2333302.0
2016-02-09 10:00:00,29.37,29.49,29.35,29.47,809201.0,23.8491,23.9465,23.8328,23.9303,809201.0
2016-02-09 10:05:00,29.48,29.53,29.42,29.5,1036882.0,23.9384,23.979,23.8897,23.9546,1036882.0
2016-02-09 10:10:00,29.5,29.5,29.4,29.44,1289939.0,23.9546,23.9546,23.8734,23.9059,1289939.0
2016-02-09 10:15:00,29.45,29.45,29.31,29.33,1358570.0,23.914,23.914,23.8003,23.8166,1358570.0
2016-02-09 10:20:00,29.33,29.34,29.29,29.33,1336673.0,23.8166,23.8247,23.7841,23.8166,1336673.0
2016-02-09 10:25:00,29.32,29.33,29.24,29.26,522567.0,23.8085,23.8166,23.7435,23.7597,522567.0
2016-02-09 10:30:00,29.25,29.25,29.17,29.18,473951.0,23.7516,23.7516,23.6867,23.6948,473951.0
2016-02-09 10:35:00,29.18,29.21,29.15,29.19,568327.0,23.6948,23.7191,23.6704,23.7029,568327.0
2016-02-09 10:40:00,29.18,29.19,29.09,29.1,805814.0,23.6948,23.7029,23.6217,23.6298,805814.0
2016-02-09 10:45:00,29.1,29.14,29.07,29.13,1111292.0,23.6298,23.6623,23.6055,23.6542,1111292.0
2016-02-09 10:50:00,29.12,29.13,29.05,29.06,731798.0,23.6461,23.6542,23.5892,23.5973,731798.0
2016-02-09 10:55:00,29.06,29.07,29.02,29.03,494521.0,23.5973,23.6055,23.5649,23.573,494521.0
2016-02-09 11:00:00,29.03,29.11,29.01,29.08,855454.0,23.573,23.6379,23.5567,23.6136,855454.0
2016-02-09 11:05:00,29.08,29.12,29.06,29.12,698971.0,23.6136,23.6461,23.5973,23.6461,698971.0
2016-02-09 11:10:00,29.13,29.2,29.12,29.14,658813.0,23.6542,23.711,23.6461,23.6623,658813.0
2016-02-09 11:15:00,29.14,29.17,29.07,29.1,559774.0,23.6623,23.6867,23.6055,23.6298,559774.0
2016-02-09 11:20:00,29.11,29.21,29.1,29.21,479508.0,23.6379,23.7191,23.6298,23.7191,479508.0
2016-02-09 11:25:00,29.2,29.22,29.16,29.18,291652.0,23.711,23.7273,23.6785,23.6948,291652.0
2016-02-09 11:30:00,29.17,29.2,29.12,29.14,415409.0,23.6867,23.711,23.6461,23.6623,415409.0
2016-02-09 11:35:00,29.14,29.15,29.08,29.1,635490.0,23.6623,23.6704,23.6136,23.6298,635490.0
2016-02-09 11:40:00,29.1,29.18,29.09,29.14,632456.0,23.6298,23.6948,23.6217,23.6623,632456.0
2016-02-09 11:45:00,29.14,29.16,29.11,29.12,417147.0,23.6623,23.6785,23.6379,23.6461,417147.0
2016-02-09 11:50:00,29.12,29.13,29.06,29.07,475533.0,23.6461,23.6542,23.5973,23.6055,475533.0
2016-02-09 11:55:00,29.07,29.09,29.05,29.06,455348.0,23.6055,23.6217,23.5892,23.5973,455348.0
2016-02-09 12:00:00,29.06,29.1,29.03,29.09,350564.0,23.5973,23.6298,23.573,23.6217,350564.0
2016-02-09 12:05:00,29.08,29.14,29.06,29.13,508948.0,23.6136,23.6623,23.5973,23.6542,508948.0
2016-02-09 12:10:00,29.13,29.13,29.07,29.08,244386.0,23.6542,23.6542,23.6055,23.6136,244386.0
2016-02-09 12:15:00,29.07,29.08,29.03,29.05,464103.0,23.6055,23.6136,23.573,23.5892,464103.0
2016-02-09 12:20:00,29.05,29.07,29.04,29.05,298796.0,23.5892,23.6055,23.5811,23.5892,298796.0
2016-02-09 12:25:00,29.06,29.12,29.04,29.08,267303.0,23.5973,23.6461,23.5811,23.6136,267303.0
2016-02-09 12:30:00,29.07,29.1,29.05,29.08,340336.0,23.6055,23.6298,23.5892,23.6136,340336.0
2016-02-09 12:35:00,29.08,29.14,29.07,29.09,336386.0,23.6136,23.6623,23.6055,23.6217,336386.0
2016-02-09 12:40:00,29.09,29.1,29.05,29.1,487017.0,23.6217,23.6298,23.5892,23.6298,487017.0
2016-02-09 12:45:00,29.09,29.1,29.03,29.03,190407.0,23.6217,23.6298,23.573,23.573,190407.0
2016-02-09 12:50:00,29.04,29.09,29.03,29.07,198525.0,23.5811,23.6217,23.573,23.6055,198525.0
2016-02-09 12:55:00,29.07,29.08,29.03,29.05,150375.0,23.6055,23.6136,23.573,23.5892,150375.0
2016-02-09 13:00:00,29.04,29.07,29.01,29.03,214417.0,23.5811,23.6055,23.5567,23.573,214417.0
2016-02-09 13:05:00,29.03,29.04,28.97,28.98,392975.0,23.573,23.5811,23.5243,23.5324,392975.0
2016-02-09 13:10:00,28.98,28.98,28.9,28.9,934562.0,23.5324,23.5324,23.4674,23.4674,934562.0
2016-02-09 13:15:00,28.9,28.92,28.89,28.92,661201.0,23.4674,23.4837,23.4593,23.4837,661201.0
2016-02-09 13:20:00,28.92,28.99,28.91,28.95,406967.0,23.4837,23.5405,23.4755,23.508,406967.0
2016-02-09 13:25:00,28.95,28.97,28.93,28.94,592236.0,23.508,23.5243,23.4918,23.4999,592236.0
2016-02-09 13:30:00,28.94,29.03,28.93,28.99,572225.0,23.4999,23.573,23.4918,23.5405,572225.0
2016-02-09 13:35:00,28.98,28.99,28.9,28.92,558702.0,23.5324,23.5405,23.4674,23.4837,558702.0
2016-02-09 13:40:00,28.91,29.0,28.91,29.0,293682.0,23.4755,23.5486,23.4755,23.5486,293682.0
2016-02-09 13:45:00,28.99,29.02,28.94,28.96,217334.0,23.5405,23.5649,23.4999,23.5161,217334.0
2016-02-09 13:50:00,28.95,29.0,28.93,28.99,182039.0,23.508,23.5486,23.4918,23.5405,182039.0
2016-02-09 13:55:00,29.0,29.06,28.99,29.03,563748.0,23.5486,23.5973,23.5405,23.573,563748.0
2016-02-09 14:00:00,29.02,29.06,29.01,29.02,300463.0,23.5649,23.5973,23.5567,23.5649,300463.0
2016-02-09 14:05:00,29.01,29.16,29.0,29.12,889154.0,23.5567,23.6785,23.5486,23.6461,889154.0
2016-02-09 14:10:00,29.12,29.14,29.05,29.06,503217.0,23.6461,23.6623,23.5892,23.5973,503217.0
2016-02-09 14:15:00,29.07,29.11,29.06,29.07,842788.0,23.6055,23.6379,23.5973,23.6055,842788.0
2016-02-09 14:20:00,29.07,29.1,29.03,29.04,533271.0,23.6055,23.6298,23.573,23.5811,533271.0
2016-02-09 14:25:00,29.04,29.05,28.99,29.02,433796.0,23.5811,23.5892,23.5405,23.5649,433796.0
2016-02-09 14:30:00,29.03,29.12,29.02,29.09,513050.0,23.573,23.6461,23.5649,23.6217,513050.0
2016-02-09 14:35:00,29.09,29.17,29.09,29.16,752415.0,23.6217,23.6867,23.6217,23.6785,752415.0
2016-02-09 14:40:00,29.16,29.22,29.12,29.21,453076.0,23.6785,23.7273,23.6461,23.7191,453076.0
2016-02-09 14:45:00,29.21,29.22,29.09,29.1,676478.0,23.7191,23.7273,23.6217,23.6298,676478.0
2016-02-09 14:50:00,29.1,29.2,29.09,29.19,256218.0,23.6298,23.711,23.6217,23.7029,256218.0
2016-02-09 14:55:00,29.2,29.22,29.15,29.2,743200.0,23.711,23.7273,23.6704,23.711,743200.0
2016-02-09 15:00:00,29.21,29.28,29.19,29.28,497410.0,23.7191,23.776,23.7029,23.776,497410.0
2016-02-09 15:05:00,29.28,29.37,29.25,29.3,1060256.0,23.776,23.8491,23.7516,23.7922,1060256.0
2016-02-09 15:10:00,29.3,29.33,29.27,29.3,1728845.0,23.7922,23.8166,23.7679,23.7922,1728845.0
2016-02-09 15:15:00,29.31,29.33,29.25,29.26,1714819.0,23.8003,23.8166,23.7516,23.7597,1714819.0
2016-02-09 15:20:00,29.25,29.31,29.22,29.23,1298606.0,23.7516,23.8003,23.7273,23.7354,1298606.0
2016-02-09 15:25:00,29.23,29.24,29.16,29.23,1274541.0,23.7354,23.7435,23.6785,23.7354,1274541.0
2016-02-09 15:30:00,29.22,29.26,29.21,29.24,488200.0,23.7273,23.7597,23.7191,23.7435,488200.0
2016-02-09 15:35:00,29.23,29.32,29.23,29.28,976516.0,23.7354,23.8085,23.7354,23.776,976516.0
2016-02-09 15:40:00,29.27,29.28,29.15,29.25,1026086.0,23.7679,23.776,23.6704,23.7516,1026086.0
2016-02-09 15:45:00,29.25,29.29,29.21,29.23,1174417.0,23.7516,23.7841,23.7191,23.7354,1174417.0
2016-02-09 15:50:00,29.24,29.26,29.21,29.22,1247800.0,23.7435,23.7597,23.7191,23.7273,1247800.0
2016-02-09 15:55:00,29.22,29.22,29.16,29.19,2195499.0,23.7273,23.7273,23.6785,23.7029,2195499.0
2016-02-10 09:30:00,29.52,29.53,29.43,29.45,2915818.0,23.9709,23.979,23.8978,23.914,2915818.0
2016-02-10 09:35:00,29.45,29.52,29.4,29.46,1855728.0,23.914,23.9709,23.8734,23.9222,1855728.0
2016-02-10 09:40:00,29.46,29.57,29.45,29.48,2148923.0,23.9222,24.0115,23.914,23.9384,2148923.0
2016-02-10 09:45:00,29.48,29.58,29.47,29.57,800288.0,23.9384,24.0196,23.9303,24.0115,800288.0
2016-02-10 09:50:00,29.57,29.64,29.55,29.64,822333.0,24.0115,24.0683,23.9952,24.0683,822333.0
2016-02-10 09:55:00,29.64,29.67,29.62,29.63,1297823.0,24.0683,24.0927,24.0521,24.0602,1297823.0
2016-02-10 10:00:00,29.63,29.66,29.59,29.62,698629.0,24.0602,24.0846,24.0277,24.0521,698629.0
2016-02-10 10:05:00,29.62,29.64,29.57,29.61,495253.0,24.0521,24.0683,24.0115,24.044,495253.0
2016-02-10 10:10:00,29.62,29.67,29.61,29.63,747974.0,24.0521,24.0927,24.044,24.0602,747974.0
2016-02-10 10:15:00,29.63,29.69,29.6,29.67,511073.0,24.0602,24.1089,24.0358,24.0927,511073.0
2016-02-10 10:20:00,29.67,29.69,29.64,29.69,376862.0,24.0927,24.1089,24.0683,24.1089,376862.0
2016-02-10 10:25:00,29.69,29.71,29.66,29.67,607256.0,24.1089,24.1252,24.0846,24.0927,607256.0
2016-02-10 10:30:00,29.67,29.85,29.67,29.8,1730422.0,24.0927,24.2388,24.0927,24.1982,1730422.0
2016-02-10 10:35:00,29.8,29.81,29.7,29.73,1263137.0,24.1982,24.2064,24.117,24.1414,1263137.0
2016-02-10 10:40:00,29.72,29.72,29.63,29.67,616550.0,24.1333,24.1333,24.0602,24.0927,616550.0
2016-02-10 10:45:00,29.67,29.71,29.62,29.71,751544.0,24.0927,24.1252,24.0521,24.1252,751544.0
2016-02-10 10:50:00,29.71,29.72,29.59,29.65,978258.0,24.1252,24.1333,24.0277,24.0764,978258.0
2016-02-10 10:55:00,29.64,29.64,29.53,29.56,712596.0,24.0683,24.0683,23.979,24.0034,712596.0
2016-02-10 11:00:00,29.57,29.62,29.54,29.58,592354.0,24.0115,24.0521,23.9871,24.0196,592354.0
2016-02-10 11:05:00,29.59,29.61,29.53,29.56,851079.0,24.0277,24.044,23.979,24.0034,851079.0
2016-02-10 11:10:00,29.55,29.61,29.52,29.58,619327.0,23.9952,24.044,23.9709,24.0196,619327.0
2016-02-10 11:15:00,29.58,29.62,29.53,29.6,476816.0,24.0196,24.0521,23.979,24.0358,476816.0
2016-02-10 11:20:00,29.6,29.65,29.58,29.62,633271.0,24.0358,24.0764,24.0196,24.0521,633271.0
2016-02-10 11:25:00,29.63,29.63,29.53,29.54,651605.0,24.0602,24.0602,23.979,23.9871,651605.0
2016-02-10 11:30:00,29.54,29.56,29.5,29.52,784025.0,23.9871,24.0034,23.9546,23.9709,784025.0
2016-02-10 11:35:00,29.52,29.53,29.47,29.49,1823323.0,23.9709,23.979,23.9303,23.9465,1823323.0
2016-02-10 11:40:00,29.49,29.61,29.48,29.6,2375237.0,23.9465,24.044,23.9384,24.0358,2375237.0
2016-02-10 11:45:00,29.61,29.64,29.59,29.63,899548.0,24.044,24.0683,24.0277,24.0602,899548.0
2016-02-10 11:50:00,29.63,29.68,29.59,29.65,985379.0,24.0602,24.1008,24.0277,24.0764,985379.0
2016-02-10 11:55:00,29.66,29.72,29.65,29.71,1219987.0,24.0846,24.1333,24.0764,24.1252,1219987.0
2016-02-10 12:00:00,29.71,29.74,29.68,29.68,1324782.0,24.1252,24.1495,24.1008,24.1008,1324782.0
2016-02-10 12:05:00,29.68,29.72,29.63,29.71,797125.0,24.1008,24.1333,24.0602,24.1252,797125.0
2016-02-10 12:10:00,29.71,29.71,29.65,29.65,541208.0,24.1252,24.1252,24.0764,24.0764,541208.0
2016-02-10 12:15:00,29.65,29.68,29.62,29.67,239667.0,24.0764,24.1008,24.0521,24.0927,239667.0
2016-02-10 12:20:00,29.68,29.77,29.67,29.72,419372.0,24.1008,24.1739,24.0927,24.1333,419372.0
2016-02-10 12:25:00,29.72,29.74,29.69,29.74,384140.0,24.1333,24.1495,24.1089,24.1495,384140.0
2016-02-10 12:30:00,29.74,29.76,29.7,29.7,213935.0,24.1495,24.1658,24.117,24.117,213935.0
2016-02-10 12:35:00,29.7,29.78,29.7,29.75,452256.0,24.117,24.182,24.117,24.1576,452256.0
2016-02-10 12:40:00,29.75,29.78,29.73,29.73,425792.0,24.1576,24.182,24.1414,24.1414,425792.0
2016-02-10 12:45:00,29.74,29.74,29.68,29.72,410437.0,24.1495,24.1495,24.1008,24.1333,410437.0
2016-02-10 12:50:00,29.72,29.74,29.7,29.72,272055.0,24.1333,24.1495,24.117,24.1333,272055.0
2016-02-10 12:55:00,29.71,29.78,29.66,29.76,461111.0,24.1252,24.182,24.0846,24.1658,461111.0
2016-02-10 13:00:00,29.76,29.77,29.72,29.77,311993.0,24.1658,24.1739,24.1333,24.1739,311993.0
2016-02-10 13:05:00,29.76,29.77,29.67,29.67,371105.0,24.1658,24.1739,24.0927,24.0927,371105.0
2016-02-10 13:10:00,29.68,29.7,29.65,29.66,129382.0,24.1008,24.117,24.0764,24.0846,129382.0
2016-02-10 13:15:00,29.66,29.67,29.64,29.67,119585.0,24.0846,24.0927,24.0683,24.0927,119585.0
2016-02-10 13:20:00,29.67,29.7,29.66,29.66,182047.0,24.0927,24.117,24.0846,24.0846,182047.0
2016-02-10 13:25:00,29.67,29.67,29.6,29.62,401817.0,24.0927,24.0927,24.0358,24.0521,401817.0
2016-02-10 13:30:00,29.63,29.65,29.59,29.61,228373.0,24.0602,24.0764,24.0277,24.044,228373.0
2016-02-10 13:35:00,29.61,29.66,29.6,29.64,231852.0,24.044,24.0846,24.0358,24.0683,231852.0
2016-02-10 13:40:00,29.64,29.67,29.63,29.66,573733.0,24.0683,24.0927,24.0602,24.0846,573733.0
2016-02-10 13:45:00,29.67,29.67,29.63,29.64,476887.0,24.0927,24.0927,24.0602,24.0683,476887.0
2016-02-10 13:50:00,29.64,29.64,29.59,29.59,183338.0,24.0683,24.0683,24.0277,24.0277,183338.0
2016-02-10 13:55:00,29.59,29.61,29.57,29.6,224190.0,24.0277,24.044,24.0115,24.0358,224190.0
2016-02-10 14:00:00,29.6,29.62,29.58,29.59,244789.0,24.0358,24.0521,24.0196,24.0277,244789.0
2016-02-10 14:05:00,29.59,29.63,29.58,29.6,286147.0,24.0277,24.0602,24.0196,24.0358,286147.0
2016-02-10 14:10:00,29.61,29.62,29.58,29.59,185692.0,24.044,24.0521,24.0196,24.0277,185692.0
2016-02-10 14:15:00,29.6,29.6,29.55,29.6,355725.0,24.0358,24.0358,23.9952,24.0358,355725.0
2016-02-10 14:20:00,29.6,29.6,29.55,29.57,215108.0,24.0358,24.0358,23.9952,24.0115,215108.0
2016-02-10 14:25:00,29.57,29.59,29.52,29.57,320866.0,24.0115,24.0277,23.9709,24.0115,320866.0
2016-02-10 14:30:00,29.57,29.62,29.54,29.57,279612.0,24.0115,24.0521,23.9871,24.0115,279612.0
2016-02-10 14:35:00,29.56,29.58,29.53,29.54,217333.0,24.0034,24.0196,23.979,23.9871,217333.0
2016-02-10 14:40:00,29.53,29.53,29.47,29.51,467263.0,23.979,23.979,23.9303,23.9628,467263.0
2016-02-10 14:45:00,29.52,29.52,29.48,29.5,496568.0,23.9709,23.9709,23.9384,23.9546,496568.0
2016-02-10 14:50:00,29.5,29.54,29.49,29.54,376507.0,23.9546,23.9871,23.9465,23.9871,376507.0
2016-02-10 14:55:00,29.53,29.57,29.53,29.54,211198.0,23.979,24.0115,23.979,23.9871,211198.0
2016-02-10 15:00:00,29.54,29.65,29.53,29.64,361858.0,23.9871,24.0764,23.979,24.0683,361858.0
2016-02-10 15:05:00,29.65,29.66,29.57,29.57,532855.0,24.0764,24.0846,24.0115,24.0115,532855.0
2016-02-10 15:10:00,29.57,29.61,29.53,29.53,318755.0,24.0115,24.044,23.979,23.979,318755.0
2016-02-10 15:15:00,29.53,29.56,29.42,29.43,2986433.0,23.979,24.0034,23.8897,23.8978,2986433.0
2016-02-10 15:20:00,29.43,29.47,29.4,29.43,4486843.0,23.8978,23.9303,23.8734,23.8978,4486843.0
2016-02-10 15:25:00,29.43,29.43,29.33,29.36,1837281.0,23.8978,23.8978,23.8166,23.8409,1837281.0
2016-02-10 15:30:00,29.36,29.41,29.35,29.38,587834.0,23.8409,23.8816,23.8328,23.8572,587834.0
2016-02-10 15:35:00,29.39,29.4,29.32,29.34,906454.0,23.8653,23.8734,23.8085,23.8247,906454.0
2016-02-10 15:40:00,29.33,29.37,29.31,29.34,2102045.0,23.8166,23.8491,23.8003,23.8247,2102045.0
2016-02-10 15:45:00,29.34,29.39,29.33,29.35,1017152.0,23.8247,23.8653,23.8166,23.8328,1017152.0
2016-02-10 15:50:00,29.36,29.36,29.3,29.33,1185060.0,23.8409,23.8409,23.7922,23.8166,1185060.0
2016-02-10 15:55:00,29.33,29.35,29.31,29.32,1718873.0,23.8166,23.8328,23.8003,23.8085,1718873.0
2016-02-11 09:30:00,28.72,28.81,28.71,28.78,1538378.0,23.3213,23.3943,23.3131,23.37,1538378.0
2016-02-11 09:35:00,28.78,28.79,28.71,28.73,1771112.0,23.37,23.3781,23.3131,23.3294,1771112.0
2016-02-11 09:40:00,28.73,28.78,28.7,28.78,1352312.0,23.3294,23.37,23.305,23.37,1352312.0
2016-02-11 09:45:00,28.78,28.83,28.75,28.78,1286918.0,23.37,23.4106,23.3456,23.37,1286918.0
2016-02-11 09:50:00,28.78,28.87,28.76,28.83,696133.0,23.37,23.4431,23.3537,23.4106,696133.0
2016-02-11 09:55:00,28.84,28.96,28.8,28.92,1126704.0,23.4187,23.5161,23.3862,23.4837,1126704.0
2016-02-11 10:00:00,28.92,28.94,28.86,28.91,1038091.0,23.4837,23.4999,23.4349,23.4755,1038091.0
2016-02-11 10:05:00,28.91,28.98,28.88,28.92,1011672.0,23.4755,23.5324,23.4512,23.4837,1011672.0
2016-02-11 10:10:00,28.92,28.95,28.89,28.93,491497.0,23.4837,23.508,23.4593,23.4918,491497.0
2016-02-11 10:15:00,28.92,28.93,28.88,28.91,799248.0,23.4837,23.4918,23.4512,23.4755,799248.0
2016-02-11 10:20:00,28.92,28.93,28.87,28.92,1158108.0,23.4837,23.4918,23.4431,23.4837,1158108.0
2016-02-11 10:25:00,28.91,28.93,28.83,28.84,664419.0,23.4755,23.4918,23.4106,23.4187,664419.0
2016-02-11 10:30:00,28.84,28.89,28.83,28.88,633090.0,23.4187,23.4593,23.4106,23.4512,633090.0
2016-02-11 10:35:00,28.88,28.89,28.83,28.84,623600.0,23.4512,23.4593,23.4106,23.4187,623600.0
2016-02-11 10:40:00,28.83,28.84,28.79,28.81,1685747.0,23.4106,23.4187,23.3781,23.3943,1685747.0
2016-02-11 10:45:00,28.81,28.88,28.8,28.85,659875.0,23.3943,23.4512,23.3862,23.4268,659875.0
2016-02-11 10:50:00,28.84,28.85,28.76,28.79,382600.0,23.4187,23.4268,23.3537,23.3781,382600.0
2016-02-11 10:55:00,28.78,28.82,28.74,28.76,2033520.0,23.37,23.4025,23.3375,23.3537,2033520.0
2016-02-11 11:00:00,28.76,28.82,28.74,28.78,1006620.0,23.3537,23.4025,23.3375,23.37,1006620.0
2016-02-11 11:05:00,28.78,28.79,28.71,28.75,727150.0,23.37,23.3781,23.3131,23.3456,727150.0
2016-02-11 11:10:00,28.75,28.77,28.69,28.72,981499.0,23.3456,23.3619,23.2969,23.3213,981499.0
2016-02-11 11:15:00,28.72,28.78,28.69,28.78,858521.0,23.3213,23.37,23.2969,23.37,858521.0
2016-02-11 11:20:00,28.77,28.8,28.7,28.74,1333391.0,23.3619,23.3862,23.305,23.3375,1333391.0
2016-02-11 11:25:00,28.75,28.76,28.69,28.7,567248.0,23.3456,23.3537,23.2969,23.305,567248.0
2016-02-11 11:30:00,28.7,28.72,28.64,28.65,864639.0,23.305,23.3213,23.2563,23.2644,864639.0
2016-02-11 11:35:00,28.65,28.74,28.64,28.74,708562.0,23.2644,23.3375,23.2563,23.3375,708562.0
2016-02-11 11:40:00,28.74,28.78,28.71,28.76,1592645.0,23.3375,23.37,23.3131,23.3537,1592645.0
2016-02-11 11:45:00,28.77,28.78,28.71,28.71,420902.0,23.3619,23.37,23.3131,23.3131,420902.0
2016-02-11 11:50:00,28.71,28.82,28.71,28.79,579351.0,23.3131,23.4025,23.3131,23.3781,579351.0
2016-02-11 11:55:00,28.78,28.84,28.78,28.8,648989.0,23.37,23.4187,23.37,23.3862,648989.0
2016-02-11 12:00:00,28.8,28.83,28.78,28.8,834824.0,23.3862,23.4106,23.37,23.3862,834824.0
2016-02-11 12:05:00,28.8,28.83,28.77,28.79,1525593.0,23.3862,23.4106,23.3619,23.3781,1525593.0
2016-02-11 12:10:00,28.79,28.83,28.76,28.78,254401.0,23.3781,23.4106,23.3537,23.37,254401.0
2016-02-11 12:15:00,28.77,28.78,28.69,28.71,668962.0,23.3619,23.37,23.2969,23.3131,668962.0
2016-02-11 12:20:00,28.71,28.75,28.7,28.74,941687.0,23.3131,23.3456,23.305,23.3375,941687.0
2016-02-11 12:25:00,28.74,28.78,28.71,28.73,821859.0,23.3375,23.37,23.3131,23.3294,821859.0
2016-02-11 12:30:00,28.72,28.73,28.67,28.69,465754.0,23.3213,23.3294,23.2807,23.2969,465754.0
2016-02-11 12:35:00,28.69,28.73,28.69,28.72,197129.0,23.2969,23.3294,23.2969,23.3213,197129.0
2016-02-11 12:40:00,28.72,28.75,28.69,28.74,256679.0,23.3213,23.3456,23.2969,23.3375,256679.0
2016-02-11 12:45:00,28.74,28.78,28.73,28.75,571269.0,23.3375,23.37,23.3294,23.3456,571269.0
2016-02-11 12:50:00,28.76,28.81,28.75,28.79,737261.0,23.3537,23.3943,23.3456,23.3781,737261.0
2016-02-11 12:55:00,28.79,28.83,28.75,28.8,620125.0,23.3781,23.4106,23.3456,23.3862,620125.0
2016-02-11 13:00:00,28.8,28.87,28.79,28.8,962530.0,23.3862,23.4431,23.3781,23.3862,962530.0
2016-02-11 13:05:00,28.8,28.86,28.78,28.83,655594.0,23.3862,23.4349,23.37,23.4106,655594.0
2016-02-11 13:10:00,28.84,28.85,28.81,28.83,266263.0,23.4187,23.4268,23.3943,23.4106,266263.0
2016-02-11 13:15:00,28.83,28.85,28.79,28.84,376521.0,23.4106,23.4268,23.3781,23.4187,376521.0
2016-02-11 13:20:00,28.84,28.87,28.8,28.81,600042.0,23.4187,23.4431,23.3862,23.3943,600042.0
2016-02-11 13:25:00,28.8,28.84,28.8,28.8,229478.0,23.3862,23.4187,23.3862,23.3862,229478.0
2016-02-11 13:30:00,28.8,28.85,28.78,28.81,555485.0,23.3862,23.4268,23.37,23.3943,555485.0
2016-02-11 13:35:00,28.81,28.82,28.73,28.76,849366.0,23.3943,23.4025,23.3294,23.3537,849366.0
2016-02-11 13:40:00,28.75,28.77,28.72,28.75,369595.0,23.3456,23.3619,23.3213,23.3456,369595.0
2016-02-11 13:45:00,28.75,28.77,28.72,28.74,218300.0,23.3456,23.3619,23.3213,23.3375,218300.0
2016-02-11 13:50:00,28.74,28.75,28.72,28.73,259072.0,23.3375,23.3456,23.3213,23.3294,259072.0
2016-02-11 13:55:00,28.74,28.74,28.69,28.73,286988.0,23.3375,23.3375,23.2969,23.3294,286988.0
2016-02-11 14:00:00,28.72,28.73,28.68,28.69,360152.0,23.3213,23.3294,23.2888,23.2969,360152.0
2016-02-11 14:05:00,28.69,28.74,28.67,28.73,466101.0,23.2969,23.3375,23.2807,23.3294,466101.0
2016-02-11 14:10:00,28.73,28.74,28.7,28.72,234278.0,23.3294,23.3375,23.305,23.3213,234278.0
2016-02-11 14:15:00,28.72,28.73,28.65,28.66,510128.0,23.3213,23.3294,23.2644,23.2725,510128.0
2016-02-11 14:20:00,28.65,28.7,28.65,28.66,679966.0,23.2644,23.305,23.2644,23.2725,679966.0
2016-02-11 14:25:00,28.65,28.68,28.62,28.64,544619.0,23.2644,23.2888,23.2401,23.2563,544619.0
2016-02-11 14:30:00,28.63,28.67,28.61,28.64,537702.0,23.2482,23.2807,23.2319,23.2563,537702.0
2016-02-11 14:35:00,28.65,28.81,28.6,28.8,1535930.0,23.2644,23.3943,23.2238,23.3862,1535930.0
2016-02-11 14:40:00,28.81,28.87,28.72,28.8,2172922.0,23.3943,23.4431,23.3213,23.3862,2172922.0
2016-02-11 14:45:00,28.8,28.92,28.78,28.9,2174345.0,23.3862,23.4837,23.37,23.4674,2174345.0
2016-02-11 14:50:00,28.89,29.0,28.88,28.99,1918839.0,23.4593,23.5486,23.4512,23.5405,1918839.0
2016-02-11 14:55:00,28.99,29.02,28.87,28.9,1738897.0,23.5405,23.5649,23.4431,23.4674,1738897.0
2016-02-11 15:00:00,28.91,28.92,28.81,28.85,1377291.0,23.4755,23.4837,23.3943,23.4268,1377291.0
2016-02-11 15:05:00,28.85,28.86,28.74,28.82,1232745.0,23.4268,23.4349,23.3375,23.4025,1232745.0
2016-02-11 15:10:00,28.82,28.93,28.82,28.89,988229.0,23.4025,23.4918,23.4025,23.4593,988229.0
2016-02-11 15:15:00,28.89,28.89,28.8,28.82,1243251.0,23.4593,23.4593,23.3862,23.4025,1243251.0
2016-02-11 15:20:00,28.82,28.89,28.8,28.83,813908.0,23.4025,23.4593,23.3862,23.4106,813908.0
2016-02-11 15:25:00,28.82,28.92,28.82,28.91,1086589.0,23.4025,23.4837,23.4025,23.4755,1086589.0
2016-02-11 15:30:00,28.9,28.93,28.84,28.92,740437.0,23.4674,23.4918,23.4187,23.4837,740437.0
2016-02-11 15:35:00,28.92,29.01,28.91,28.98,968447.0,23.4837,23.5567,23.4755,23.5324,968447.0
2016-02-11 15:40:00,28.99,29.02,28.95,28.99,806258.0,23.5405,23.5649,23.508,23.5405,806258.0
2016-02-11 15:45:00,28.99,29.0,28.92,28.93,720645.0,23.5405,23.5486,23.4837,23.4918,720645.0
2016-02-11 15:50:00,28.93,28.96,28.88,28.89,1227739.0,23.4918,23.5161,23.4512,23.4593,1227739.0
2016-02-11 15:55:00,28.89,28.91,28.82,28.83,3410560.0,23.4593,23.4755,23.4025,23.4106,3410560.0
2016-02-12 09:30:00,29.07,29.09,28.99,29.09,3886704.0,23.6055,23.6217,23.5405,23.6217,3886704.0
2016-02-12 09:35:00,29.08,29.13,29.04,29.08,3667044.0,23.6136,23.6542,23.5811,23.6136,3667044.0
2016-02-12 09:40:00,29.07,29.11,29.05,29.05,2256381.0,23.6055,23.6379,23.5892,23.5892,2256381.0
2016-02-12 09:45:00,29.05,29.07,29.0,29.01,1306103.0,23.5892,23.6055,23.5486,23.5567,1306103.0
2016-02-12 09:50:00,29.01,29.03,28.97,29.01,1177965.0,23.5567,23.573,23.5243,23.5567,1177965.0
2016-02-12 09:55:00,29.01,29.01,28.95,28.98,417996.0,23.5567,23.5567,23.508,23.5324,417996.0
2016-02-12 10:00:00,28.97,29.01,28.93,29.0,1263727.0,23.5243,23.5567,23.4918,23.5486,1263727.0
2016-02-12 10:05:00,29.01,29.02,28.97,29.0,1352826.0,23.5567,23.5649,23.5243,23.5486,1352826.0
2016-02-12 10:10:00,29.0,29.06,28.99,29.04,1406484.0,23.5486,23.5973,23.5405,23.5811,1406484.0
2016-02-12 10:15:00,29.04,29.1,29.02,29.1,854774.0,23.5811,23.6298,23.5649,23.6298,854774.0
2016-02-12 10:20:00,29.1,29.11,29.08,29.08,384458.0,23.6298,23.6379,23.6136,23.6136,384458.0
2016-02-12 10:25:00,29.09,29.12,29.08,29.11,524185.0,23.6217,23.6461,23.6136,23.6379,524185.0
2016-02-12 10:30:00,29.11,29.14,29.1,29.12,750636.0,23.6379,23.6623,23.6298,23.6461,750636.0
2016-02-12 10:35:00,29.12,29.12,29.04,29.09,1317652.0,23.6461,23.6461,23.5811,23.6217,1317652.0
2016-02-12 10:40:00,29.08,29.09,29.04,29.04,438678.0,23.6136,23.6217,23.5811,23.5811,438678.0
2016-02-12 10:45:00,29.04,29.06,29.01,29.03,553338.0,23.5811,23.5973,23.5567,23.573,553338.0
2016-02-12 10:50:00,29.03,29.07,29.01,29.01,481488.0,23.573,23.6055,23.5567,23.5567,481488.0
2016-02-12 10:55:00,29.02,29.03,28.98,29.01,363560.0,23.5649,23.573,23.5324,23.5567,363560.0
2016-02-12 11:00:00,29.02,29.06,29.01,29.03,426529.0,23.5649,23.5973,23.5567,23.573,426529.0
2016-02-12 11:05:00,29.03,29.08,29.02,29.06,272849.0,23.573,23.6136,23.5649,23.5973,272849.0
2016-02-12 11:10:00,29.05,29.13,29.05,29.13,552678.0,23.5892,23.6542,23.5892,23.6542,552678.0
2016-02-12 11:15:00,29.13,29.16,29.09,29.1,1096620.0,23.6542,23.6785,23.6217,23.6298,1096620.0
2016-02-12 11:20:00,29.1,29.13,29.09,29.13,1319544.0,23.6298,23.6542,23.6217,23.6542,1319544.0
2016-02-12 11:25:00,29.13,29.17,29.12,29.17,350590.0,23.6542,23.6867,23.6461,23.6867,350590.0
2016-02-12 11:30:00,29.17,29.21,29.17,29.19,1498313.0,23.6867,23.7191,23.6867,23.7029,1498313.0
2016-02-12 11:35:00,29.2,29.23,29.17,29.18,400318.0,23.711,23.7354,23.6867,23.6948,400318.0
2016-02-12 11:40:00,29.17,29.19,29.14,29.16,1107343.0,23.6867,23.7029,23.6623,23.6785,1107343.0
2016-02-12 11:45:00,29.16,29.2,29.16,29.18,1027349.0,23.6785,23.711,23.6785,23.6948,1027349.0
2016-02-12 11:50:00,29.17,29.18,29.13,29.13,517594.0,23.6867,23.6948,23.6542,23.6542,517594.0
2016-02-12 11:55:00,29.14,29.15,29.12,29.14,263724.0,23.6623,23.6704,23.6461,23.6623,263724.0
2016-02-12 12:00:00,29.14,29.16,29.12,29.14,414779.0,23.6623,23.6785,23.6461,23.6623,414779.0
2016-02-12 12:05:00,29.14,29.17,29.13,29.13,241856.0,23.6623,23.6867,23.6542,23.6542,241856.0
2016-02-12 12:10:00,29.13,29.17,29.12,29.16,372203.0,23.6542,23.6867,23.6461,23.6785,372203.0
2016-02-12 12:15:00,29.16,29.16,29.12,29.13,233793.0,23.6785,23.6785,23.6461,23.6542,233793.0
2016-02-12 12:20:00,29.13,29.16,29.12,29.14,322907.0,23.6542,23.6785,23.6461,23.6623,322907.0
2016-02-12 12:25:00,29.14,29.18,29.13,29.15,352223.0,23.6623,23.6948,23.6542,23.6704,352223.0
2016-02-12 12:30:00,29.16,29.16,29.13,29.15,243738.0,23.6785,23.6785,23.6542,23.6704,243738.0
2016-02-12 12:35:00,29.15,29.16,29.12,29.16,392970.0,23.6704,23.6785,23.6461,23.6785,392970.0
2016-02-12 12:40:00,29.16,29.17,29.15,29.17,173251.0,23.6785,23.6867,23.6704,23.6867,173251.0
2016-02-12 12:45:00,29.17,29.17,29.12,29.13,244891.0,23.6867,23.6867,23.6461,23.6542,244891.0
2016-02-12 12:50:00,29.13,29.16,29.12,29.16,258616.0,23.6542,23.6785,23.6461,23.6785,258616.0
2016-02-12 12:55:00,29.16,29.17,29.1,29.11,206754.0,23.6785,23.6867,23.6298,23.6379,206754.0
2016-02-12 13:00:00,29.11,29.14,29.1,29.11,191821.0,23.6379,23.6623,23.6298,23.6379,191821.0
2016-02-12 13:05:00,29.1,29.1,29.04,29.07,424480.0,23.6298,23.6298,23.5811,23.6055,424480.0
2016-02-12 13:10:00,29.07,29.1,29.05,29.07,299830.0,23.6055,23.6298,23.5892,23.6055,299830.0
2016-02-12 13:15:00,29.07,29.07,29.02,29.03,490555.0,23.6055,23.6055,23.5649,23.573,490555.0
2016-02-12 13:20:00,29.03,29.06,29.02,29.04,273926.0,23.573,23.5973,23.5649,23.5811,273926.0
2016-02-12 13:25:00,29.04,29.08,29.04,29.08,210995.0,23.5811,23.6136,23.5811,23.6136,210995.0
2016-02-12 13:30:00,29.08,29.09,29.04,29.09,297998.0,23.6136,23.6217,23.5811,23.6217,297998.0
2016-02-12 13:35:00,29.09,29.1,29.06,29.07,157452.0,23.6217,23.6298,23.5973,23.6055,157452.0
2016-02-12 13:40:00,29.08,29.1,29.05,29.09,269463.0,23.6136,23.6298,23.5892,23.6217,269463.0
2016-02-12 13:45:00,29.09,29.12,29.08,29.12,136152.0,23.6217,23.6461,23.6136,23.6461,136152.0
2016-02-12 13:50:00,29.12,29.12,29.08,29.09,129010.0,23.6461,23.6461,23.6136,23.6217,129010.0
2016-02-12 13:55:00,29.09,29.11,29.06,29.08,192468.0,23.6217,23.6379,23.5973,23.6136,192468.0
2016-02-12 14:00:00,29.08,29.11,29.05,29.08,220094.0,23.6136,23.6379,23.5892,23.6136,220094.0
2016-02-12 14:05:00,29.08,29.16,29.07,29.15,415732.0,23.6136,23.6785,23.6055,23.6704,415732.0
2016-02-12 14:10:00,29.15,29.16,29.12,29.14,253576.0,23.6704,23.6785,23.6461,23.6623,253576.0
2016-02-12 14:15:00,29.15,29.17,29.1,29.12,350483.0,23.6704,23.6867,23.6298,23.6461,350483.0
2016-02-12 14:20:00,29.12,29.13,29.1,29.13,193311.0,23.6461,23.6542,23.6298,23.6542,193311.0
2016-02-12 14:25:00,29.12,29.18,29.12,29.16,316375.0,23.6461,23.6948,23.6461,23.6785,316375.0
2016-02-12 14:30:00,29.17,29.18,29.14,29.15,436222.0,23.6867,23.6948,23.6623,23.6704,436222.0
2016-02-12 14:35:00,29.16,29.2,29.14,29.18,845551.0,23.6785,23.711,23.6623,23.6948,845551.0
2016-02-12 14:40:00,29.18,29.22,29.17,29.21,262545.0,23.6948,23.7273,23.6867,23.7191,262545.0
2016-02-12 14:45:00,29.22,29.24,29.17,29.17,680679.0,23.7273,23.7435,23.6867,23.6867,680679.0
2016-02-12 14:50:00,29.18,29.21,29.17,29.2,734943.0,23.6948,23.7191,23.6867,23.711,734943.0
2016-02-12 14:55:00,29.2,29.21,29.18,29.19,308123.0,23.711,23.7191,23.6948,23.7029,308123.0
2016-02-12 15:00:00,29.18,29.19,29.16,29.17,533670.0,23.6948,23.7029,23.6785,23.6867,533670.0
2016-02-12 15:05:00,29.17,29.21,29.16,29.17,532778.0,23.6867,23.7191,23.6785,23.6867,532778.0
2016-02-12 15:10:00,29.17,29.21,29.17,29.21,314358.0,23.6867,23.7191,23.6867,23.7191,314358.0
2016-02-12 15:15:00,29.21,29.23,29.2,29.23,267650.0,23.7191,23.7354,23.711,23.7354,267650.0
2016-02-12 15:20:00,29.23,29.24,29.22,29.23,509908.0,23.7354,23.7435,23.7273,23.7354,509908.0
2016-02-12 15:25:00,29.23,29.25,29.2,29.24,353752.0,23.7354,23.7516,23.711,23.7435,353752.0
2016-02-12 15:30:00,29.24,29.25,29.17,29.17,702829.0,23.7435,23.7516,23.6867,23.6867,702829.0
2016-02-12 15:35:00,29.18,29.19,29.16,29.17,1197306.0,23.6948,23.7029,23.6785,23.6867,1197306.0
2016-02-12 15:40:00,29.18,29.24,29.17,29.24,518516.0,23.6948,23.7435,23.6867,23.7435,518516.0
2016-02-12 15:45:00,29.24,29.28,29.24,29.27,990840.0,23.7435,23.776,23.7435,23.7679,990840.0
2016-02-12 15:50:00,29.27,29.3,29.25,29.29,666418.0,23.7679,23.7922,23.7516,23.7841,666418.0
2016-02-12 15:55:00,29.29,29.33,29.28,29.32,2771595.0,23.7841,23.8166,23.776,23.8085,2771595.0
2016-02-16 09:30:00,29.87,29.9,29.82,29.86,4050050.0,24.2551,24.2794,24.2145,24.247,4050050.0
2016-02-16 09:35:00,29.86,29.88,29.83,29.84,1983129.0,24.247,24.2632,24.2226,24.2307,1983129.0
2016-02-16 09:40:00,29.84,29.9,29.83,29.89,1501418.0,24.2307,24.2794,24.2226,24.2713,1501418.0
2016-02-16 09:45:00,29.89,29.91,29.82,29.84,1281960.0,24.2713,24.2876,24.2145,24.2307,1281960.0
2016-02-16 09:50:00,29.84,29.85,29.81,29.82,1534719.0,24.2307,24.2388,24.2064,24.2145,1534719.0
2016-02-16 09:55:00,29.82,29.84,29.79,29.83,768062.0,24.2145,24.2307,24.1901,24.2226,768062.0
2016-02-16 10:00:00,29.83,29.85,29.79,29.79,878616.0,24.2226,24.2388,24.1901,24.1901,878616.0
2016-02-16 10:05:00,29.79,29.81,29.76,29.8,1552564.0,24.1901,24.2064,24.1658,24.1982,1552564.0
2016-02-16 10:10:00,29.8,29.84,29.78,29.84,829417.0,24.1982,24.2307,24.182,24.2307,829417.0
2016-02-16 10:15:00,29.84,29.86,29.81,29.83,758813.0,24.2307,24.247,24.2064,24.2226,758813.0
2016-02-16 10:20:00,29.84,29.87,29.82,29.86,1060942.0,24.2307,24.2551,24.2145,24.247,1060942.0
2016-02-16 10:25:00,29.86,29.86,29.81,29.83,746071.0,24.247,24.247,24.2064,24.2226,746071.0
2016-02-16 10:30:00,29.83,29.84,29.79,29.83,707330.0,24.2226,24.2307,24.1901,24.2226,707330.0
2016-02-16 10:35:00,29.83,29.84,29.8,29.82,572684.0,24.2226,24.2307,24.1982,24.2145,572684.0
2016-02-16 10:40:00,29.82,29.86,29.81,29.84,462272.0,24.2145,24.247,24.2064,24.2307,462272.0
2016-02-16 10:45:00,29.84,29.85,29.82,29.83,368452.0,24.2307,24.2388,24.2145,24.2226,368452.0
2016-02-16 10:50:00,29.84,29.85,29.79,29.8,729985.0,24.2307,24.2388,24.1901,24.1982,729985.0
2016-02-16 10:55:00,29.8,29.82,29.78,29.8,311661.0,24.1982,24.2145,24.182,24.1982,311661.0
2016-02-16 11:00:00,29.8,29.83,29.79,29.81,515308.0,24.1982,24.2226,24.1901,24.2064,515308.0
2016-02-16 11:05:00,29.81,29.82,29.74,29.79,850992.0,24.2064,24.2145,24.1495,24.1901,850992.0
2016-02-16 11:10:00,29.79,29.8,29.75,29.79,647994.0,24.1901,24.1982,24.1576,24.1901,647994.0
2016-02-16 11:15:00,29.79,29.83,29.78,29.83,1283260.0,24.1901,24.2226,24.182,24.2226,1283260.0
2016-02-16 11:20:00,29.83,29.85,29.82,29.83,1705791.0,24.2226,24.2388,24.2145,24.2226,1705791.0
2016-02-16 11:25:00,29.83,29.86,29.82,29.85,671774.0,24.2226,24.247,24.2145,24.2388,671774.0
2016-02-16 11:30:00,29.85,29.89,29.84,29.87,607542.0,24.2388,24.2713,24.2307,24.2551,607542.0
2016-02-16 11:35:00,29.87,29.89,29.86,29.89,662220.0,24.2551,24.2713,24.247,24.2713,662220.0
2016-02-16 11:40:00,29.89,29.9,29.86,29.88,1009991.0,24.2713,24.2794,24.247,24.2632,1009991.0
2016-02-16 11:45:00,29.89,29.9,29.86,29.89,1373152.0,24.2713,24.2794,24.247,24.2713,1373152.0
2016-02-16 11:50:00,29.89,29.93,29.87,29.92,336680.0,24.2713,24.3038,24.2551,24.2957,336680.0
2016-02-16 11:55:00,29.93,29.97,29.91,29.96,428812.0,24.3038,24.3363,24.2876,24.3282,428812.0
2016-02-16 12:00:00,29.96,30.0,29.96,29.98,987571.0,24.3282,24.3606,24.3282,24.3444,987571.0
2016-02-16 12:05:00,29.98,29.99,29.94,29.95,206680.0,24.3444,24.3525,24.3119,24.32,206680.0
2016-02-16 12:10:00,29.95,29.96,29.93,29.96,400003.0,24.32,24.3282,24.3038,24.3282,400003.0
2016-02-16 12:15:00,29.96,29.98,29.93,29.94,676608.0,24.3282,24.3444,24.3038,24.3119,676608.0
2016-02-16 12:20:00,29.93,29.96,29.93,29.95,138219.0,24.3038,24.3282,24.3038,24.32,138219.0
2016-02-16 12:25:00,29.95,29.96,29.92,29.93,171020.0,24.32,24.3282,24.2957,24.3038,171020.0
2016-02-16 12:30:00,29.92,29.94,29.91,29.92,156417.0,24.2957,24.3119,24.2876,24.2957,156417.0
2016-02-16 12:35:00,29.91,29.93,29.9,29.92,241900.0,24.2876,24.3038,24.2794,24.2957,241900.0
2016-02-16 12:40:00,29.92,29.92,29.89,29.9,148132.0,24.2957,24.2957,24.2713,24.2794,148132.0
2016-02-16 12:45:00,29.89,29.93,29.88,29.93,106336.0,24.2713,24.3038,24.2632,24.3038,106336.0
2016-02-16 12:50:00,29.93,29.99,29.9,29.99,539768.0,24.3038,24.3525,24.2794,24.3525,539768.0
2016-02-16 12:55:00,29.98,30.0,29.97,29.99,251937.0,24.3444,24.3606,24.3363,24.3525,251937.0
2016-02-16 13:00:00,29.98,30.0,29.97,29.99,77650.0,24.3444,24.3606,24.3363,24.3525,77650.0
2016-02-16 13:05:00,30.0,30.01,29.97,29.99,265369.0,24.3606,24.3688,24.3363,24.3525,265369.0
2016-02-16 13:10:00,29.99,30.01,29.98,29.98,169386.0,24.3525,24.3688,24.3444,24.3444,169386.0
2016-02-16 13:15:00,29.99,30.01,29.98,30.01,146974.0,24.3525,24.3688,24.3444,24.3688,146974.0
2016-02-16 13:20:00,30.0,30.01,29.96,29.96,306335.0,24.3606,24.3688,24.3282,24.3282,306335.0
2016-02-16 13:25:00,29.96,29.98,29.94,29.95,355235.0,24.3282,24.3444,24.3119,24.32,355235.0
2016-02-16 13:30:00,29.94,29.95,29.93,29.93,119505.0,24.3119,24.32,24.3038,24.3038,119505.0
2016-02-16 13:35:00,29.93,29.94,29.91,29.92,176563.0,24.3038,24.3119,24.2876,24.2957,176563.0
2016-02-16 13:40:00,29.92,29.93,29.9,29.91,150398.0,24.2957,24.3038,24.2794,24.2876,150398.0
2016-02-16 13:45:00,29.91,29.91,29.89,29.91,177552.0,24.2876,24.2876,24.2713,24.2876,177552.0
2016-02-16 13:50:00,29.91,29.95,29.9,29.95,74084.0,24.2876,24.32,24.2794,24.32,74084.0
2016-02-16 13:55:00,29.95,29.95,29.92,29.92,190088.0,24.32,24.32,24.2957,24.2957,190088.0
2016-02-16 14:00:00,29.92,29.96,29.92,29.95,213211.0,24.2957,24.3282,24.2957,24.32,213211.0
2016-02-16 14:05:00,29.95,29.95,29.91,29.93,154988.0,24.32,24.32,24.2876,24.3038,154988.0
2016-02-16 14:10:00,29.93,29.97,29.92,29.96,190426.0,24.3038,24.3363,24.2957,24.3282,190426.0
2016-02-16 14:15:00,29.96,29.97,29.94,29.95,135853.0,24.3282,24.3363,24.3119,24.32,135853.0
2016-02-16 14:20:00,29.95,29.97,29.94,29.95,169119.0,24.32,24.3363,24.3119,24.32,169119.0
2016-02-16 14:25:00,29.96,29.96,29.92,29.96,191478.0,24.3282,24.3282,24.2957,24.3282,191478.0
2016-02-16 14:30:00,29.96,29.97,29.94,29.95,184995.0,24.3282,24.3363,24.3119,24.32,184995.0
2016-02-16 14:35:00,29.95,29.97,29.92,29.93,157131.0,24.32,24.3363,24.2957,24.3038,157131.0
2016-02-16 14:40:00,29.93,29.93,29.9,29.92,873446.0,24.3038,24.3038,24.2794,24.2957,873446.0
2016-02-16 14:45:00,29.92,29.93,29.91,29.92,206832.0,24.2957,24.3038,24.2876,24.2957,206832.0
2016-02-16 14:50:00,29.92,29.92,29.91,29.91,145621.0,24.2957,24.2957,24.2876,24.2876,145621.0
2016-02-16 14:55:00,29.91,29.93,29.9,29.93,403640.0,24.2876,24.3038,24.2794,24.3038,403640.0
2016-02-16 15:00:00,29.93,29.94,29.9,29.92,344511.0,24.3038,24.3119,24.2794,24.2957,344511.0
2016-02-16 15:05:00,29.92,29.92,29.88,29.88,308428.0,24.2957,24.2957,24.2632,24.2632,308428.0
2016-02-16 15:10:00,29.89,29.91,29.87,29.91,408688.0,24.2713,24.2876,24.2551,24.2876,408688.0
2016-02-16 15:15:00,29.91,29.93,29.9,29.92,259201.0,24.2876,24.3038,24.2794,24.2957,259201.0
2016-02-16 15:20:00,29.92,29.94,29.91,29.92,208296.0,24.2957,24.3119,24.2876,24.2957,208296.0
2016-02-16 15:25:00,29.92,29.94,29.92,29.94,141877.0,24.2957,24.3119,24.2957,24.3119,141877.0
2016-02-16 15:30:00,29.94,29.94,29.91,29.93,231674.0,24.3119,24.3119,24.2876,24.3038,231674.0
2016-02-16 15:35:00,29.93,29.94,29.92,29.92,279098.0,24.3038,24.3119,24.2957,24.2957,279098.0
2016-02-16 15:40:00,29.92,29.96,29.91,29.96,490583.0,24.2957,24.3282,24.2876,24.3282,490583.0
2016-02-16 15:45:00,29.96,29.96,29.9,29.92,656361.0,24.3282,24.3282,24.2794,24.2957,656361.0
2016-02-16 15:50:00,29.92,29.98,29.91,29.97,1558088.0,24.2957,24.3444,24.2876,24.3363,1558088.0
2016-02-16 15:55:00,29.97,29.99,29.95,29.99,2560764.0,24.3363,24.3525,24.32,24.3525,2560764.0
2016-02-17 09:30:00,30.24,30.26,30.21,30.24,1589647.0,24.5555,24.5718,24.5312,24.5555,1589647.0
2016-02-17 09:35:00,30.24,30.27,30.21,30.27,1213322.0,24.5555,24.5799,24.5312,24.5799,1213322.0
2016-02-17 09:40:00,30.27,30.3,30.22,30.24,1813736.0,24.5799,24.6042,24.5393,24.5555,1813736.0
2016-02-17 09:45:00,30.24,30.25,30.21,30.23,2070272.0,24.5555,24.5636,24.5312,24.5474,2070272.0
2016-02-17 09:50:00,30.24,30.27,30.21,30.26,784743.0,24.5555,24.5799,24.5312,24.5718,784743.0
2016-02-17 09:55:00,30.26,30.28,30.25,30.27,578786.0,24.5718,24.588,24.5636,24.5799,578786.0
2016-02-17 10:00:00,30.27,30.29,30.26,30.27,1656627.0,24.5799,24.5961,24.5718,24.5799,1656627.0
2016-02-17 10:05:00,30.27,30.34,30.26,30.32,1189327.0,24.5799,24.6367,24.5718,24.6205,1189327.0
2016-02-17 10:10:00,30.32,30.35,30.31,30.35,715425.0,24.6205,24.6449,24.6124,24.6449,715425.0
2016-02-17 10:15:00,30.35,30.36,30.34,30.36,478013.0,24.6449,24.653,24.6367,24.653,478013.0
2016-02-17 10:20:00,30.36,30.36,30.34,30.35,685607.0,24.653,24.653,24.6367,24.6449,685607.0
2016-02-17 10:25:00,30.35,30.37,30.33,30.37,1655283.0,24.6449,24.6611,24.6286,24.6611,1655283.0
2016-02-17 10:30:00,30.37,30.39,30.36,30.39,798754.0,24.6611,24.6773,24.653,24.6773,798754.0
2016-02-17 10:35:00,30.39,30.42,30.38,30.41,765425.0,24.6773,24.7017,24.6692,24.6936,765425.0
2016-02-17 10:40:00,30.42,30.46,30.41,30.45,895851.0,24.7017,24.7342,24.6936,24.7261,895851.0
2016-02-17 10:45:00,30.45,30.5,30.44,30.49,564533.0,24.7261,24.7667,24.7179,24.7585,564533.0
2016-02-17 10:50:00,30.49,30.52,30.47,30.49,3596011.0,24.7585,24.7829,24.7423,24.7585,3596011.0
2016-02-17 10:55:00,30.49,30.52,30.48,30.52,615730.0,24.7585,24.7829,24.7504,24.7829,615730.0
2016-02-17 11:00:00,30.51,30.53,30.5,30.53,829386.0,24.7748,24.791,24.7667,24.791,829386.0
2016-02-17 11:05:00,30.53,30.53,30.5,30.52,573707.0,24.791,24.791,24.7667,24.7829,573707.0
2016-02-17 11:10:00,30.52,30.53,30.5,30.51,477949.0,24.7829,24.791,24.7667,24.7748,477949.0
2016-02-17 11:15:00,30.51,30.54,30.5,30.53,789717.0,24.7748,24.7991,24.7667,24.791,789717.0
2016-02-17 11:20:00,30.53,30.53,30.51,30.52,490041.0,24.791,24.791,24.7748,24.7829,490041.0
2016-02-17 11:25:00,30.52,30.55,30.51,30.55,1204488.0,24.7829,24.8073,24.7748,24.8073,1204488.0
2016-02-17 11:30:00,30.54,30.59,30.54,30.58,1563850.0,24.7991,24.8397,24.7991,24.8316,1563850.0
2016-02-17 11:35:00,30.58,30.59,30.55,30.57,167619.0,24.8316,24.8397,24.8073,24.8235,167619.0
2016-02-17 11:40:00,30.57,30.58,30.55,30.55,369574.0,24.8235,24.8316,24.8073,24.8073,369574.0
2016-02-17 11:45:00,30.55,30.56,30.53,30.53,603414.0,24.8073,24.8154,24.791,24.791,603414.0
2016-02-17 11:50:00,30.54,30.55,30.51,30.53,754499.0,24.7991,24.8073,24.7748,24.791,754499.0
2016-02-17 11:55:00,30.53,30.53,30.51,30.51,566004.0,24.791,24.791,24.7748,24.7748,566004.0
2016-02-17 12:00:00,30.52,30.55,30.51,30.53,674739.0,24.7829,24.8073,24.7748,24.791,674739.0
2016-02-17 12:05:00,30.53,30.54,30.52,30.52,343888.0,24.791,24.7991,24.7829,24.7829,343888.0
2016-02-17 12:10:00,30.52,30.53,30.5,30.52,217335.0,24.7829,24.791,24.7667,24.7829,217335.0
2016-02-17 12:15:00,30.53,30.56,30.51,30.55,249643.0,24.791,24.8154,24.7748,24.8073,249643.0
2016-02-17 12:20:00,30.54,30.6,30.53,30.59,727514.0,24.7991,24.8479,24.791,24.8397,727514.0
2016-02-17 12:25:00,30.59,30.61,30.57,30.59,313682.0,24.8397,24.856,24.8235,24.8397,313682.0
2016-02-17 12:30:00,30.59,30.63,30.58,30.63,224254.0,24.8397,24.8722,24.8316,24.8722,224254.0
2016-02-17 12:35:00,30.63,30.63,30.61,30.62,87279.0,24.8722,24.8722,24.856,24.8641,87279.0
2016-02-17 12:40:00,30.62,30.63,30.6,30.61,86378.0,24.8641,24.8722,24.8479,24.856,86378.0
2016-02-17 12:45:00,30.61,30.62,30.59,30.6,98843.0,24.856,24.8641,24.8397,24.8479,98843.0
2016-02-17 12:50:00,30.59,30.62,30.59,30.62,90899.0,24.8397,24.8641,24.8397,24.8641,90899.0
2016-02-17 12:55:00,30.62,30.62,30.58,30.59,352038.0,24.8641,24.8641,24.8316,24.8397,352038.0
2016-02-17 13:00:00,30.58,30.59,30.57,30.59,254364.0,24.8316,24.8397,24.8235,24.8397,254364.0
2016-02-17 13:05:00,30.58,30.62,30.57,30.6,809925.0,24.8316,24.8641,24.8235,24.8479,809925.0
2016-02-17 13:10:00,30.61,30.63,30.6,30.61,1347012.0,24.856,24.8722,24.8479,24.856,1347012.0
2016-02-17 13:15:00,30.61,30.62,30.6,30.61,300208.0,24.856,24.8641,24.8479,24.856,300208.0
2016-02-17 13:20:00,30.62,30.62,30.6,30.6,265331.0,24.8641,24.8641,24.8479,24.8479,265331.0
2016-02-17 13:25:00,30.6,30.61,30.59,30.61,171996.0,24.8479,24.856,24.8397,24.856,171996.0
2016-02-17 13:30:00,30.61,30.61,30.56,30.57,190846.0,24.856,24.856,24.8154,24.8235,190846.0
2016-02-17 13:35:00,30.57,30.57,30.48,30.48,645106.0,24.8235,24.8235,24.7504,24.7504,645106.0
2016-02-17 13:40:00,30.49,30.5,30.46,30.49,808902.0,24.7585,24.7667,24.7342,24.7585,808902.0
2016-02-17 13:45:00,30.49,30.49,30.45,30.46,772776.0,24.7585,24.7585,24.7261,24.7342,772776.0
2016-02-17 13:50:00,30.46,30.48,30.45,30.46,1093121.0,24.7342,24.7504,24.7261,24.7342,1093121.0
2016-02-17 13:55:00,30.47,30.47,30.45,30.46,314567.0,24.7423,24.7423,24.7261,24.7342,314567.0
2016-02-17 14:00:00,30.46,30.52,30.45,30.52,430841.0,24.7342,24.7829,24.7261,24.7829,430841.0
2016-02-17 14:05:00,30.52,30.57,30.51,30.54,505391.0,24.7829,24.8235,24.7748,24.7991,505391.0
2016-02-17 14:10:00,30.55,30.57,30.53,30.56,300266.0,24.8073,24.8235,24.791,24.8154,300266.0
2016-02-17 14:15:00,30.56,30.61,30.55,30.57,707810.0,24.8154,24.856,24.8073,24.8235,707810.0
2016-02-17 14:20:00,30.58,30.61,30.55,30.57,534037.0,24.8316,24.856,24.8073,24.8235,534037.0
2016-02-17 14:25:00,30.57,30.57,30.54,30.54,625123.0,24.8235,24.8235,24.7991,24.7991,625123.0
2016-02-17 14:30:00,30.54,30.55,30.51,30.52,427588.0,24.7991,24.8073,24.7748,24.7829,427588.0
2016-02-17 14:35:00,30.52,30.52,30.5,30.52,548634.0,24.7829,24.7829,24.7667,24.7829,548634.0
2016-02-17 14:40:00,30.52,30.56,30.51,30.55,355663.0,24.7829,24.8154,24.7748,24.8073,355663.0
2016-02-17 14:45:00,30.56,30.56,30.52,30.52,287326.0,24.8154,24.8154,24.7829,24.7829,287326.0
2016-02-17 14:50:00,30.52,30.53,30.48,30.5,260016.0,24.7829,24.791,24.7504,24.7667,260016.0
2016-02-17 14:55:00,30.5,30.51,30.47,30.48,198356.0,24.7667,24.7748,24.7423,24.7504,198356.0
2016-02-17 15:00:00,30.49,30.51,30.48,30.5,156432.0,24.7585,24.7748,24.7504,24.7667,156432.0
2016-02-17 15:05:00,30.5,30.5,30.48,30.5,249335.0,24.7667,24.7667,24.7504,24.7667,249335.0
2016-02-17 15:10:00,30.5,30.54,30.49,30.54,1525164.0,24.7667,24.7991,24.7585,24.7991,1525164.0
2016-02-17 15:15:00,30.54,30.55,30.53,30.54,262412.0,24.7991,24.8073,24.791,24.7991,262412.0
2016-02-17 15:20:00,30.54,30.54,30.49,30.5,342944.0,24.7991,24.7991,24.7585,24.7667,342944.0
2016-02-17 15:25:00,30.5,30.52,30.49,30.52,383149.0,24.7667,24.7829,24.7585,24.7829,383149.0
2016-02-17 15:30:00,30.52,30.53,30.5,30.52,483274.0,24.7829,24.791,24.7667,24.7829,483274.0
2016-02-17 15:35:00,30.51,30.55,30.48,30.55,532059.0,24.7748,24.8073,24.7504,24.8073,532059.0
2016-02-17 15:40:00,30.55,30.56,30.54,30.55,381379.0,24.8073,24.8154,24.7991,24.8073,381379.0
2016-02-17 15:45:00,30.55,30.58,30.55,30.58,1113545.0,24.8073,24.8316,24.8073,24.8316,1113545.0
2016-02-17 15:50:00,30.57,30.6,30.57,30.59,1375233.0,24.8235,24.8479,24.8235,24.8397,1375233.0
2016-02-17 15:55:00,30.6,30.61,30.54,30.56,2801590.0,24.8479,24.856,24.7991,24.8154,2801590.0
2016-02-18 09:30:00,30.67,30.67,30.64,30.66,1722997.0,24.9047,24.9047,24.8803,24.8966,1722997.0
2016-02-18 09:35:00,30.67,30.67,30.62,30.63,1465932.0,24.9047,24.9047,24.8641,24.8722,1465932.0
2016-02-18 09:40:00,30.64,30.65,30.61,30.62,2821377.0,24.8803,24.8885,24.856,24.8641,2821377.0
2016-02-18 09:45:00,30.62,30.62,30.57,30.59,1250932.0,24.8641,24.8641,24.8235,24.8397,1250932.0
2016-02-18 09:50:00,30.59,30.62,30.58,30.61,574836.0,24.8397,24.8641,24.8316,24.856,574836.0
2016-02-18 09:55:00,30.61,30.61,30.59,30.6,768894.0,24.856,24.856,24.8397,24.8479,768894.0
2016-02-18 10:00:00,30.6,30.6,30.54,30.59,956442.0,24.8479,24.8479,24.7991,24.8397,956442.0
2016-02-18 10:05:00,30.58,30.59,30.54,30.56,1533483.0,24.8316,24.8397,24.7991,24.8154,1533483.0
2016-02-18 10:10:00,30.56,30.59,30.55,30.59,1065658.0,24.8154,24.8397,24.8073,24.8397,1065658.0
2016-02-18 10:15:00,30.59,30.6,30.57,30.59,1648186.0,24.8397,24.8479,24.8235,24.8397,1648186.0
2016-02-18 10:20:00,30.59,30.59,30.56,30.58,583486.0,24.8397,24.8397,24.8154,24.8316,583486.0
2016-02-18 10:25:00,30.58,30.61,30.57,30.61,625737.0,24.8316,24.856,24.8235,24.856,625737.0
2016-02-18 10:30:00,30.61,30.61,30.56,30.58,411791.0,24.856,24.856,24.8154,24.8316,411791.0
2016-02-18 10:35:00,30.57,30.58,30.52,30.54,378755.0,24.8235,24.8316,24.7829,24.7991,378755.0
2016-02-18 10:40:00,30.54,30.56,30.51,30.54,542433.0,24.7991,24.8154,24.7748,24.7991,542433.0
2016-02-18 10:45:00,30.55,30.56,30.51,30.51,300575.0,24.8073,24.8154,24.7748,24.7748,300575.0
2016-02-18 10:50:00,30.52,30.53,30.51,30.53,180055.0,24.7829,24.791,24.7748,24.791,180055.0
2016-02-18 10:55:00,30.52,30.53,30.48,30.49,595632.0,24.7829,24.791,24.7504,24.7585,595632.0
2016-02-18 11:00:00,30.49,30.5,30.42,30.44,1202470.0,24.7585,24.7667,24.7017,24.7179,1202470.0
2016-02-18 11:05:00,30.43,30.44,30.35,30.37,1000754.0,24.7098,24.7179,24.6449,24.6611,1000754.0
2016-02-18 11:10:00,30.37,30.42,30.37,30.42,410550.0,24.6611,24.7017,24.6611,24.7017,410550.0
2016-02-18 11:15:00,30.41,30.44,30.4,30.41,921557.0,24.6936,24.7179,24.6855,24.6936,921557.0
2016-02-18 11:20:00,30.41,30.41,30.34,30.35,369461.0,24.6936,24.6936,24.6367,24.6449,369461.0
2016-02-18 11:25:00,30.35,30.38,30.31,30.35,2447430.0,24.6449,24.6692,24.6124,24.6449,2447430.0
2016-02-18 11:30:00,30.36,30.38,30.34,30.37,720679.0,24.653,24.6692,24.6367,24.6611,720679.0
2016-02-18 11:35:00,30.38,30.42,30.34,30.4,996666.0,24.6692,24.7017,24.6367,24.6855,996666.0
2016-02-18 11:40:00,30.4,30.42,30.38,30.41,243677.0,24.6855,24.7017,24.6692,24.6936,243677.0
2016-02-18 11:45:00,30.4,30.41,30.38,30.4,267095.0,24.6855,24.6936,24.6692,24.6855,267095.0
2016-02-18 11:50:00,30.4,30.42,30.37,30.4,288519.0,24.6855,24.7017,24.6611,24.6855,288519.0
2016-02-18 11:55:00,30.4,30.46,30.39,30.46,528435.0,24.6855,24.7342,24.6773,24.7342,528435.0
2016-02-18 12:00:00,30.46,30.47,30.44,30.45,343251.0,24.7342,24.7423,24.7179,24.7261,343251.0
2016-02-18 12:05:00,30.45,30.46,30.43,30.45,356965.0,24.7261,24.7342,24.7098,24.7261,356965.0
2016-02-18 12:10:00,30.45,30.46,30.44,30.45,232627.0,24.7261,24.7342,24.7179,24.7261,232627.0
2016-02-18 12:15:00,30.45,30.46,30.43,30.45,317232.0,24.7261,24.7342,24.7098,24.7261,317232.0
2016-02-18 12:20:00,30.45,30.48,30.44,30.48,438705.0,24.7261,24.7504,24.7179,24.7504,438705.0
2016-02-18 12:25:00,30.48,30.51,30.47,30.5,370400.0,24.7504,24.7748,24.7423,24.7667,370400.0
2016-02-18 12:30:00,30.5,30.5,30.48,30.49,281356.0,24.7667,24.7667,24.7504,24.7585,281356.0
2016-02-18 12:35:00,30.49,30.5,30.48,30.49,152650.0,24.7585,24.7667,24.7504,24.7585,152650.0
2016-02-18 12:40:00,30.48,30.49,30.46,30.47,393955.0,24.7504,24.7585,24.7342,24.7423,393955.0
2016-02-18 12:45:00,30.47,30.48,30.45,30.47,401297.0,24.7423,24.7504,24.7261,24.7423,401297.0
2016-02-18 12:50:00,30.46,30.49,30.46,30.49,496568.0,24.7342,24.7585,24.7342,24.7585,496568.0
2016-02-18 12:55:00,30.49,30.5,30.46,30.46,296332.0,24.7585,24.7667,24.7342,24.7342,296332.0
2016-02-18 13:00:00,30.46,30.49,30.46,30.48,405857.0,24.7342,24.7585,24.7342,24.7504,405857.0
2016-02-18 13:05:00,30.48,30.51,30.48,30.51,199572.0,24.7504,24.7748,24.7504,24.7748,199572.0
2016-02-18 13:10:00,30.5,30.51,30.49,30.5,454566.0,24.7667,24.7748,24.7585,24.7667,454566.0
2016-02-18 13:15:00,30.5,30.51,30.45,30.47,522570.0,24.7667,24.7748,24.7261,24.7423,522570.0
2016-02-18 13:20:00,30.46,30.47,30.45,30.45,107747.0,24.7342,24.7423,24.7261,24.7261,107747.0
2016-02-18 13:25:00,30.46,30.47,30.45,30.46,157370.0,24.7342,24.7423,24.7261,24.7342,157370.0
2016-02-18 13:30:00,30.46,30.48,30.45,30.47,405448.0,24.7342,24.7504,24.7261,24.7423,405448.0
2016-02-18 13:35:00,30.48,30.48,30.45,30.45,501642.0,24.7504,24.7504,24.7261,24.7261,501642.0
2016-02-18 13:40:00,30.46,30.46,30.43,30.44,426512.0,24.7342,24.7342,24.7098,24.7179,426512.0
2016-02-18 13:45:00,30.44,30.45,30.41,30.41,283254.0,24.7179,24.7261,24.6936,24.6936,283254.0
2016-02-18 13:50:00,30.42,30.44,30.41,30.43,438579.0,24.7017,24.7179,24.6936,24.7098,438579.0
2016-02-18 13:55:00,30.43,30.44,30.42,30.44,314599.0,24.7098,24.7179,24.7017,24.7179,314599.0
2016-02-18 14:00:00,30.43,30.47,30.42,30.45,780973.0,24.7098,24.7423,24.7017,24.7261,780973.0
2016-02-18 14:05:00,30.45,30.45,30.42,30.43,340737.0,24.7261,24.7261,24.7017,24.7098,340737.0
2016-02-18 14:10:00,30.43,30.44,30.42,30.44,124693.0,24.7098,24.7179,24.7017,24.7179,124693.0
2016-02-18 14:15:00,30.43,30.45,30.42,30.44,165181.0,24.7098,24.7261,24.7017,24.7179,165181.0
2016-02-18 14:20:00,30.45,30.47,30.44,30.46,215986.0,24.7261,24.7423,24.7179,24.7342,215986.0
2016-02-18 14:25:00,30.46,30.47,30.44,30.46,152247.0,24.7342,24.7423,24.7179,24.7342,152247.0
2016-02-18 14:30:00,30.46,30.5,30.46,30.49,441909.0,24.7342,24.7667,24.7342,24.7585,441909.0
2016-02-18 14:35:00,30.48,30.52,30.47,30.48,517285.0,24.7504,24.7829,24.7423,24.7504,517285.0
2016-02-18 14:40:00,30.48,30.49,30.46,30.46,220118.0,24.7504,24.7585,24.7342,24.7342,220118.0
2016-02-18 14:45:00,30.46,30.47,30.44,30.46,275380.0,24.7342,24.7423,24.7179,24.7342,275380.0
2016-02-18 14:50:00,30.46,30.48,30.45,30.47,198002.0,24.7342,24.7504,24.7261,24.7423,198002.0
2016-02-18 14:55:00,30.48,30.48,30.46,30.46,257730.0,24.7504,24.7504,24.7342,24.7342,257730.0
2016-02-18 15:00:00,30.46,30.48,30.45,30.46,168780.0,24.7342,24.7504,24.7261,24.7342,168780.0
2016-02-18 15:05:00,30.46,30.46,30.41,30.42,403215.0,24.7342,24.7342,24.6936,24.7017,403215.0
2016-02-18 15:10:00,30.42,30.43,30.38,30.39,635504.0,24.7017,24.7098,24.6692,24.6773,635504.0
2016-02-18 15:15:00,30.4,30.42,30.39,30.41,414300.0,24.6855,24.7017,24.6773,24.6936,414300.0
2016-02-18 15:20:00,30.41,30.41,30.38,30.4,567367.0,24.6936,24.6936,24.6692,24.6855,567367.0
2016-02-18 15:25:00,30.4,30.41,30.37,30.4,335626.0,24.6855,24.6936,24.6611,24.6855,335626.0
2016-02-18 15:30:00,30.39,30.41,30.36,30.38,375902.0,24.6773,24.6936,24.653,24.6692,375902.0
2016-02-18 15:35:00,30.38,30.4,30.36,30.4,470179.0,24.6692,24.6855,24.653,24.6855,470179.0
2016-02-18 15:40:00,30.4,30.4,30.37,30.39,787457.0,24.6855,24.6855,24.6611,24.6773,787457.0
2016-02-18 15:45:00,30.39,30.39,30.33,30.35,969180.0,24.6773,24.6773,24.6286,24.6449,969180.0
2016-02-18 15:50:00,30.35,30.35,30.32,30.34,688982.0,24.6449,24.6449,24.6205,24.6367,688982.0
2016-02-18 15:55:00,30.34,30.39,30.33,30.37,4455047.0,24.6367,24.6773,24.6286,24.6611,4455047.0
2016-02-19 09:30:00,30.19,30.24,30.16,30.2,1285730.0,24.5149,24.5555,24.4906,24.523,1285730.0
2016-02-19 09:35:00,30.2,30.22,30.1,30.1,4456306.0,24.523,24.5393,24.4418,24.4418,4456306.0
2016-02-19 09:40:00,30.1,30.16,30.1,30.14,996832.0,24.4418,24.4906,24.4418,24.4743,996832.0
2016-02-19 09:45:00,30.14,30.18,30.13,30.14,1264194.0,24.4743,24.5068,24.4662,24.4743,1264194.0
2016-02-19 09:50:00,30.14,30.19,30.13,30.18,1274804.0,24.4743,24.5149,24.4662,24.5068,1274804.0
2016-02-19 09:55:00,30.18,30.21,30.16,30.18,769929.0,24.5068,24.5312,24.4906,24.5068,769929.0
2016-02-19 10:00:00,30.18,30.18,30.1,30.11,976810.0,24.5068,24.5068,24.4418,24.45,976810.0
2016-02-19 10:05:00,30.11,30.14,30.07,30.14,675422.0,24.45,24.4743,24.4175,24.4743,675422.0
2016-02-19 10:10:00,30.13,30.17,30.13,30.15,398648.0,24.4662,24.4987,24.4662,24.4824,398648.0
2016-02-19 10:15:00,30.15,30.23,30.14,30.21,948692.0,24.4824,24.5474,24.4743,24.5312,948692.0
2016-02-19 10:20:00,30.22,30.26,30.21,30.23,876395.0,24.5393,24.5718,24.5312,24.5474,876395.0
2016-02-19 10:25:00,30.22,30.23,30.19,30.21,300123.0,24.5393,24.5474,24.5149,24.5312,300123.0
2016-02-19 10:30:00,30.21,30.28,30.2,30.27,464987.0,24.5312,24.588,24.523,24.5799,464987.0
2016-02-19 10:35:00,30.27,30.28,30.21,30.22,139181.0,24.5799,24.588,24.5312,24.5393,139181.0
2016-02-19 10:40:00,30.22,30.23,30.2,30.21,273933.0,24.5393,24.5474,24.523,24.5312,273933.0
2016-02-19 10:45:00,30.2,30.25,30.2,30.22,143161.0,24.523,24.5636,24.523,24.5393,143161.0
2016-02-19 10:50:00,30.22,30.24,30.2,30.21,252726.0,24.5393,24.5555,24.523,24.5312,252726.0
2016-02-19 10:55:00,30.2,30.24,30.19,30.2,286684.0,24.523,24.5555,24.5149,24.523,286684.0
2016-02-19 11:00:00,30.19,30.22,30.16,30.18,771328.0,24.5149,24.5393,24.4906,24.5068,771328.0
2016-02-19 11:05:00,30.18,30.21,30.16,30.2,499241.0,24.5068,24.5312,24.4906,24.523,499241.0
2016-02-19 11:10:00,30.2,30.24,30.19,30.23,340822.0,24.523,24.5555,24.5149,24.5474,340822.0
2016-02-19 11:15:00,30.23,30.28,30.22,30.27,654228.0,24.5474,24.588,24.5393,24.5799,654228.0
2016-02-19 11:20:00,30.27,30.31,30.27,30.29,626725.0,24.5799,24.6124,24.5799,24.5961,626725.0
2016-02-19 11:25:00,30.29,30.34,30.26,30.33,537343.0,24.5961,24.6367,24.5718,24.6286,537343.0
2016-02-19 11:30:00,30.33,30.37,30.32,30.35,493824.0,24.6286,24.6611,24.6205,24.6449,493824.0
2016-02-19 11:35:00,30.35,30.37,30.32,30.36,4274824.0,24.6449,24.6611,24.6205,24.653,4274824.0
2016-02-19 11:40:00,30.36,30.39,30.35,30.38,497357.0,24.653,24.6773,24.6449,24.6692,497357.0
2016-02-19 11:45:00,30.38,30.39,30.32,30.34,301278.0,24.6692,24.6773,24.6205,24.6367,301278.0
2016-02-19 11:50:00,30.33,30.37,30.32,30.36,241254.0,24.6286,24.6611,24.6205,24.653,241254.0
2016-02-19 11:55:00,30.35,30.36,30.31,30.32,429989.0,24.6449,24.653,24.6124,24.6205,429989.0
2016-02-19 12:00:00,30.32,30.33,30.28,30.29,647153.0,24.6205,24.6286,24.588,24.5961,647153.0
2016-02-19 12:05:00,30.29,30.29,30.27,30.28,374644.0,24.5961,24.5961,24.5799,24.588,374644.0
2016-02-19 12:10:00,30.28,30.3,30.27,30.3,153747.0,24.588,24.6042,24.5799,24.6042,153747.0
2016-02-19 12:15:00,30.29,30.3,30.25,30.26,218777.0,24.5961,24.6042,24.5636,24.5718,218777.0
2016-02-19 12:20:00,30.26,30.27,30.24,30.27,292991.0,24.5718,24.5799,24.5555,24.5799,292991.0
2016-02-19 12:25:00,30.27,30.29,30.26,30.28,485445.0,24.5799,24.5961,24.5718,24.588,485445.0
2016-02-19 12:30:00,30.27,30.28,30.26,30.26,280582.0,24.5799,24.588,24.5718,24.5718,280582.0
2016-02-19 12:35:00,30.26,30.28,30.26,30.28,142392.0,24.5718,24.588,24.5718,24.588,142392.0
2016-02-19 12:40:00,30.28,30.3,30.27,30.3,177541.0,24.588,24.6042,24.5799,24.6042,177541.0
2016-02-19 12:45:00,30.29,30.3,30.26,30.28,123529.0,24.5961,24.6042,24.5718,24.588,123529.0
2016-02-19 12:50:00,30.28,30.3,30.27,30.29,213909.0,24.588,24.6042,24.5799,24.5961,213909.0
2016-02-19 12:55:00,30.28,30.29,30.25,30.27,206794.0,24.588,24.5961,24.5636,24.5799,206794.0
2016-02-19 13:00:00,30.27,30.3,30.25,30.27,244633.0,24.5799,24.6042,24.5636,24.5799,244633.0
2016-02-19 13:05:00,30.27,30.27,30.23,30.24,427914.0,24.5799,24.5799,24.5474,24.5555,427914.0
2016-02-19 13:10:00,30.24,30.27,30.23,30.26,102769.0,24.5555,24.5799,24.5474,24.5718,102769.0
2016-02-19 13:15:00,30.26,30.27,30.25,30.27,40277.0,24.5718,24.5799,24.5636,24.5799,40277.0
2016-02-19 13:20:00,30.27,30.27,30.26,30.27,60935.0,24.5799,24.5799,24.5718,24.5799,60935.0
2016-02-19 13:25:00,30.27,30.29,30.26,30.28,166967.0,24.5799,24.5961,24.5718,24.588,166967.0
2016-02-19 13:30:00,30.28,30.3,30.27,30.3,96063.0,24.588,24.6042,24.5799,24.6042,96063.0
2016-02-19 13:35:00,30.29,30.31,30.28,30.29,297173.0,24.5961,24.6124,24.588,24.5961,297173.0
2016-02-19 13:40:00,30.3,30.31,30.26,30.27,195679.0,24.6042,24.6124,24.5718,24.5799,195679.0
2016-02-19 13:45:00,30.27,30.29,30.26,30.28,204155.0,24.5799,24.5961,24.5718,24.588,204155.0
2016-02-19 13:50:00,30.29,30.29,30.26,30.27,368948.0,24.5961,24.5961,24.5718,24.5799,368948.0
2016-02-19 13:55:00,30.27,30.3,30.26,30.3,298136.0,24.5799,24.6042,24.5718,24.6042,298136.0
2016-02-19 14:00:00,30.3,30.31,30.29,30.31,306490.0,24.6042,24.6124,24.5961,24.6124,306490.0
2016-02-19 14:05:00,30.31,30.37,30.31,30.35,850803.0,24.6124,24.6611,24.6124,24.6449,850803.0
2016-02-19 14:10:00,30.35,30.35,30.31,30.32,598480.0,24.6449,24.6449,24.6124,24.6205,598480.0
2016-02-19 14:15:00,30.32,30.33,30.3,30.31,254901.0,24.6205,24.6286,24.6042,24.6124,254901.0
2016-02-19 14:20:00,30.32,30.33,30.31,30.33,122626.0,24.6205,24.6286,24.6124,24.6286,122626.0
2016-02-19 14:25:00,30.33,30.34,30.28,30.3,415732.0,24.6286,24.6367,24.588,24.6042,415732.0
2016-02-19 14:30:00,30.31,30.31,30.27,30.27,92633.0,24.6124,24.6124,24.5799,24.5799,92633.0
2016-02-19 14:35:00,30.27,30.29,30.26,30.29,290158.0,24.5799,24.5961,24.5718,24.5961,290158.0
2016-02-19 14:40:00,30.29,30.29,30.27,30.27,134386.0,24.5961,24.5961,24.5799,24.5799,134386.0
2016-02-19 14:45:00,30.28,30.3,30.26,30.28,206155.0,24.588,24.6042,24.5718,24.588,206155.0
2016-02-19 14:50:00,30.28,30.28,30.25,30.26,124957.0,24.588,24.588,24.5636,24.5718,124957.0
2016-02-19 14:55:00,30.25,30.28,30.25,30.27,223537.0,24.5636,24.588,24.5636,24.5799,223537.0
2016-02-19 15:00:00,30.26,30.27,30.24,30.27,459733.0,24.5718,24.5799,24.5555,24.5799,459733.0
2016-02-19 15:05:00,30.26,30.27,30.26,30.27,241204.0,24.5718,24.5799,24.5718,24.5799,241204.0
2016-02-19 15:10:00,30.26,30.27,30.25,30.27,225380.0,24.5718,24.5799,24.5636,24.5799,225380.0
2016-02-19 15:15:00,30.27,30.27,30.23,30.24,362944.0,24.5799,24.5799,24.5474,24.5555,362944.0
2016-02-19 15:20:00,30.23,30.26,30.23,30.25,293886.0,24.5474,24.5718,24.5474,24.5636,293886.0
2016-02-19 15:25:00,30.25,30.27,30.24,30.26,369798.0,24.5636,24.5799,24.5555,24.5718,369798.0
2016-02-19 15:30:00,30.26,30.27,30.24,30.25,757731.0,24.5718,24.5799,24.5555,24.5636,757731.0
2016-02-19 15:35:00,30.26,30.28,30.25,30.28,224329.0,24.5718,24.588,24.5636,24.588,224329.0
2016-02-19 15:40:00,30.28,30.29,30.25,30.26,832001.0,24.588,24.5961,24.5636,24.5718,832001.0
2016-02-19 15:45:00,30.26,30.26,30.24,30.26,948549.0,24.5718,24.5718,24.5555,24.5718,948549.0
2016-02-19 15:50:00,30.26,30.29,30.25,30.28,2204984.0,24.5718,24.5961,24.5636,24.588,2204984.0
2016-02-19 15:55:00,30.28,30.28,30.22,30.23,4871642.0,24.588,24.588,24.5393,24.5474,4871642.0
2016-02-22 09:30:00,30.76,30.76,30.7,30.74,1934821.0,24.9778,24.9778,24.9291,24.9615,1934821.0
2016-02-22 09:35:00,30.75,30.82,30.74,30.82,1225577.0,24.9697,25.0265,24.9615,25.0265,1225577.0
2016-02-22 09:40:00,30.82,30.82,30.79,30.81,711919.0,25.0265,25.0265,25.0021,25.0184,711919.0
2016-02-22 09:45:00,30.81,30.83,30.8,30.8,1052410.0,25.0184,25.0346,25.0103,25.0103,1052410.0
2016-02-22 09:50:00,30.8,30.82,30.79,30.8,631371.0,25.0103,25.0265,25.0021,25.0103,631371.0
2016-02-22 09:55:00,30.8,30.81,30.79,30.79,627490.0,25.0103,25.0184,25.0021,25.0021,627490.0
2016-02-22 10:00:00,30.79,30.85,30.79,30.85,677324.0,25.0021,25.0509,25.0021,25.0509,677324.0
2016-02-22 10:05:00,30.84,30.85,30.81,30.81,524505.0,25.0427,25.0509,25.0184,25.0184,524505.0
2016-02-22 10:10:00,30.81,30.84,30.8,30.83,383336.0,25.0184,25.0427,25.0103,25.0346,383336.0
2016-02-22 10:15:00,30.83,30.83,30.8,30.82,557972.0,25.0346,25.0346,25.0103,25.0265,557972.0
2016-02-22 10:20:00,30.82,30.83,30.81,30.82,184886.0,25.0265,25.0346,25.0184,25.0265,184886.0
2016-02-22 10:25:00,30.82,30.83,30.81,30.82,324664.0,25.0265,25.0346,25.0184,25.0265,324664.0
2016-02-22 10:30:00,30.82,30.84,30.82,30.82,198355.0,25.0265,25.0427,25.0265,25.0265,198355.0
2016-02-22 10:35:00,30.81,30.83,30.81,30.83,422672.0,25.0184,25.0346,25.0184,25.0346,422672.0
2016-02-22 10:40:00,30.83,30.84,30.81,30.84,396342.0,25.0346,25.0427,25.0184,25.0427,396342.0
2016-02-22 10:45:00,30.84,30.85,30.82,30.83,262511.0,25.0427,25.0509,25.0265,25.0346,262511.0
2016-02-22 10:50:00,30.83,30.84,30.8,30.82,278687.0,25.0346,25.0427,25.0103,25.0265,278687.0
2016-02-22 10:55:00,30.81,30.83,30.8,30.83,199428.0,25.0184,25.0346,25.0103,25.0346,199428.0
2016-02-22 11:00:00,30.83,30.84,30.82,30.84,123494.0,25.0346,25.0427,25.0265,25.0427,123494.0
2016-02-22 11:05:00,30.84,30.85,30.82,30.84,424777.0,25.0427,25.0509,25.0265,25.0427,424777.0
2016-02-22 11:10:00,30.84,30.86,30.84,30.85,376018.0,25.0427,25.059,25.0427,25.0509,376018.0
2016-02-22 11:15:00,30.85,30.86,30.83,30.85,287044.0,25.0509,25.059,25.0346,25.0509,287044.0
2016-02-22 11:20:00,30.85,30.86,30.84,30.85,186196.0,25.0509,25.059,25.0427,25.0509,186196.0
2016-02-22 11:25:00,30.85,30.89,30.84,30.88,238194.0,25.0509,25.0833,25.0427,25.0752,238194.0
2016-02-22 11:30:00,30.88,30.9,30.87,30.9,402321.0,25.0752,25.0915,25.0671,25.0915,402321.0
2016-02-22 11:35:00,30.89,30.91,30.89,30.91,270811.0,25.0833,25.0996,25.0833,25.0996,270811.0
2016-02-22 11:40:00,30.91,30.91,30.88,30.89,464527.0,25.0996,25.0996,25.0752,25.0833,464527.0
2016-02-22 11:45:00,30.9,30.9,30.89,30.9,126568.0,25.0915,25.0915,25.0833,25.0915,126568.0
2016-02-22 11:50:00,30.9,30.91,30.89,30.91,129101.0,25.0915,25.0996,25.0833,25.0996,129101.0
2016-02-22 11:55:00,30.91,30.94,30.9,30.93,258799.0,25.0996,25.1239,25.0915,25.1158,258799.0
2016-02-22 12:00:00,30.94,30.94,30.92,30.94,505395.0,25.1239,25.1239,25.1077,25.1239,505395.0
2016-02-22 12:05:00,30.94,30.95,30.92,30.93,189946.0,25.1239,25.1321,25.1077,25.1158,189946.0
2016-02-22 12:10:00,30.93,30.93,30.91,30.92,201863.0,25.1158,25.1158,25.0996,25.1077,201863.0
2016-02-22 12:15:00,30.92,30.94,30.91,30.94,265976.0,25.1077,25.1239,25.0996,25.1239,265976.0
2016-02-22 12:20:00,30.94,30.95,30.93,30.93,179404.0,25.1239,25.1321,25.1158,25.1158,179404.0
2016-02-22 12:25:00,30.93,30.94,30.93,30.93,72938.0,25.1158,25.1239,25.1158,25.1158,72938.0
2016-02-22 12:30:00,30.93,30.96,30.93,30.95,175066.0,25.1158,25.1402,25.1158,25.1321,175066.0
2016-02-22 12:35:00,30.94,30.97,30.94,30.96,158822.0,25.1239,25.1483,25.1239,25.1402,158822.0
2016-02-22 12:40:00,30.96,30.97,30.94,30.95,88084.0,25.1402,25.1483,25.1239,25.1321,88084.0
2016-02-22 12:45:00,30.95,30.95,30.92,30.93,161759.0,25.1321,25.1321,25.1077,25.1158,161759.0
2016-02-22 12:50:00,30.92,30.94,30.92,30.93,127207.0,25.1077,25.1239,25.1077,25.1158,127207.0
2016-02-22 12:55:00,30.94,30.94,30.91,30.92,128488.0,25.1239,25.1239,25.0996,25.1077,128488.0
2016-02-22 13:00:00,30.91,30.94,30.91,30.94,159611.0,25.0996,25.1239,25.0996,25.1239,159611.0
2016-02-22 13:05:00,30.94,30.97,30.93,30.95,749008.0,25.1239,25.1483,25.1158,25.1321,749008.0
2016-02-22 13:10:00,30.95,30.96,30.93,30.94,249359.0,25.1321,25.1402,25.1158,25.1239,249359.0
2016-02-22 13:15:00,30.94,30.96,30.93,30.94,202683.0,25.1239,25.1402,25.1158,25.1239,202683.0
2016-02-22 13:20:00,30.94,30.95,30.92,30.92,358618.0,25.1239,25.1321,25.1077,25.1077,358618.0
2016-02-22 13:25:00,30.93,30.93,30.91,30.91,186431.0,25.1158,25.1158,25.0996,25.0996,186431.0
2016-02-22 13:30:00,30.91,30.93,30.91,30.92,439583.0,25.0996,25.1158,25.0996,25.1077,439583.0
2016-02-22 13:35:00,30.92,30.96,30.91,30.95,348104.0,25.1077,25.1402,25.0996,25.1321,348104.0
2016-02-22 13:40:00,30.95,30.96,30.94,30.95,332822.0,25.1321,25.1402,25.1239,25.1321,332822.0
2016-02-22 13:45:00,30.96,30.96,30.93,30.95,168101.0,25.1402,25.1402,25.1158,25.1321,168101.0
2016-02-22 13:50:00,30.95,30.95,30.94,30.95,85555.0,25.1321,25.1321,25.1239,25.1321,85555.0
2016-02-22 13:55:00,30.95,30.96,30.93,30.94,321651.0,25.1321,25.1402,25.1158,25.1239,321651.0
2016-02-22 14:00:00,30.94,30.96,30.94,30.95,122570.0,25.1239,25.1402,25.1239,25.1321,122570.0
2016-02-22 14:05:00,30.94,30.94,30.92,30.93,181385.0,25.1239,25.1239,25.1077,25.1158,181385.0
2016-02-22 14:10:00,30.93,30.94,30.92,30.94,191595.0,25.1158,25.1239,25.1077,25.1239,191595.0
2016-02-22 14:15:00,30.94,30.94,30.9,30.91,264799.0,25.1239,25.1239,25.0915,25.0996,264799.0
2016-02-22 14:20:00,30.91,30.92,30.9,30.92,141973.0,25.0996,25.1077,25.0915,25.1077,141973.0
2016-02-22 14:25:00,30.92,30.94,30.91,30.94,134927.0,25.1077,25.1239,25.0996,25.1239,134927.0
2016-02-22 14:30:00,30.94,30.94,30.91,30.92,201287.0,25.1239,25.1239,25.0996,25.1077,201287.0
2016-02-22 14:35:00,30.92,30.94,30.91,30.94,201571.0,25.1077,25.1239,25.0996,25.1239,201571.0
2016-02-22 14:40:00,30.93,30.94,30.92,30.93,245343.0,25.1158,25.1239,25.1077,25.1158,245343.0
2016-02-22 14:45:00,30.94,30.94,30.92,30.93,189771.0,25.1239,25.1239,25.1077,25.1158,189771.0
2016-02-22 14:50:00,30.92,30.96,30.92,30.95,2300175.0,25.1077,25.1402,25.1077,25.1321,2300175.0
2016-02-22 14:55:00,30.95,30.95,30.93,30.94,501879.0,25.1321,25.1321,25.1158,25.1239,501879.0
2016-02-22 15:00:00,30.94,30.94,30.91,30.91,214804.0,25.1239,25.1239,25.0996,25.0996,214804.0
2016-02-22 15:05:00,30.92,30.92,30.91,30.92,77161.0,25.1077,25.1077,25.0996,25.1077,77161.0
2016-02-22 15:10:00,30.92,30.94,30.91,30.93,559320.0,25.1077,25.1239,25.0996,25.1158,559320.0
2016-02-22 15:15:00,30.94,30.94,30.91,30.92,154372.0,25.1239,25.1239,25.0996,25.1077,154372.0
2016-02-22 15:20:00,30.93,30.94,30.92,30.94,163947.0,25.1158,25.1239,25.1077,25.1239,163947.0
2016-02-22 15:25:00,30.94,30.96,30.93,30.95,303912.0,25.1239,25.1402,25.1158,25.1321,303912.0
2016-02-22 15:30:00,30.95,30.97,30.95,30.96,535628.0,25.1321,25.1483,25.1321,25.1402,535628.0
2016-02-22 15:35:00,30.96,30.96,30.95,30.95,281883.0,25.1402,25.1402,25.1321,25.1321,281883.0
2016-02-22 15:40:00,30.95,30.98,30.94,30.96,566725.0,25.1321,25.1564,25.1239,25.1402,566725.0
2016-02-22 15:45:00,30.96,30.97,30.93,30.94,565344.0,25.1402,25.1483,25.1158,25.1239,565344.0
2016-02-22 15:50:00,30.94,30.97,30.93,30.96,891012.0,25.1239,25.1483,25.1158,25.1402,891012.0
2016-02-22 15:55:00,30.96,30.99,30.95,30.98,2575579.0,25.1402,25.1645,25.1321,25.1564,2575579.0
2016-02-23 09:30:00,30.64,30.68,30.61,30.63,1770302.0,24.8803,24.9128,24.856,24.8722,1770302.0
2016-02-23 09:35:00,30.64,30.68,30.62,30.65,984321.0,24.8803,24.9128,24.8641,24.8885,984321.0
2016-02-23 09:40:00,30.64,30.69,30.64,30.66,664169.0,24.8803,24.9209,24.8803,24.8966,664169.0
2016-02-23 09:45:00,30.66,30.68,30.61,30.63,968260.0,24.8966,24.9128,24.856,24.8722,968260.0
2016-02-23 09:50:00,30.63,30.68,30.63,30.67,441446.0,24.8722,24.9128,24.8722,24.9047,441446.0
2016-02-23 09:55:00,30.67,30.68,30.64,30.64,366775.0,24.9047,24.9128,24.8803,24.8803,366775.0
2016-02-23 10:00:00,30.65,30.67,30.63,30.64,867531.0,24.8885,24.9047,24.8722,24.8803,867531.0
2016-02-23 10:05:00,30.64,30.65,30.6,30.61,460592.0,24.8803,24.8885,24.8479,24.856,460592.0
2016-02-23 10:10:00,30.6,30.61,30.55,30.56,330641.0,24.8479,24.856,24.8073,24.8154,330641.0
2016-02-23 10:15:00,30.55,30.57,30.53,30.53,304386.0,24.8073,24.8235,24.791,24.791,304386.0
2016-02-23 10:20:00,30.54,30.56,30.53,30.55,250208.0,24.7991,24.8154,24.791,24.8073,250208.0
2016-02-23 10:25:00,30.55,30.59,30.54,30.58,362992.0,24.8073,24.8397,24.7991,24.8316,362992.0
2016-02-23 10:30:00,30.58,30.61,30.57,30.6,410416.0,24.8316,24.856,24.8235,24.8479,410416.0
2016-02-23 10:35:00,30.59,30.6,30.57,30.57,146557.0,24.8397,24.8479,24.8235,24.8235,146557.0
2016-02-23 10:40:00,30.57,30.58,30.55,30.56,98960.0,24.8235,24.8316,24.8073,24.8154,98960.0
2016-02-23 10:45:00,30.56,30.56,30.51,30.51,388937.0,24.8154,24.8154,24.7748,24.7748,388937.0
2016-02-23 10:50:00,30.51,30.52,30.48,30.49,458113.0,24.7748,24.7829,24.7504,24.7585,458113.0
2016-02-23 10:55:00,30.49,30.49,30.45,30.49,382798.0,24.7585,24.7585,24.7261,24.7585,382798.0
2016-02-23 11:00:00,30.49,30.49,30.46,30.47,354530.0,24.7585,24.7585,24.7342,24.7423,354530.0
2016-02-23 11:05:00,30.47,30.48,30.43,30.43,462167.0,24.7423,24.7504,24.7098,24.7098,462167.0
2016-02-23 11:10:00,30.43,30.45,30.42,30.42,263608.0,24.7098,24.7261,24.7017,24.7017,263608.0
2016-02-23 11:15:00,30.42,30.45,30.41,30.45,274687.0,24.7017,24.7261,24.6936,24.7261,274687.0
2016-02-23 11:20:00,30.45,30.46,30.43,30.46,142301.0,24.7261,24.7342,24.7098,24.7342,142301.0
2016-02-23 11:25:00,30.45,30.46,30.42,30.45,227726.0,24.7261,24.7342,24.7017,24.7261,227726.0
2016-02-23 11:30:00,30.44,30.46,30.42,30.44,247065.0,24.7179,24.7342,24.7017,24.7179,247065.0
2016-02-23 11:35:00,30.45,30.49,30.44,30.49,452255.0,24.7261,24.7585,24.7179,24.7585,452255.0
2016-02-23 11:40:00,30.49,30.5,30.47,30.5,134210.0,24.7585,24.7667,24.7423,24.7667,134210.0
2016-02-23 11:45:00,30.5,30.52,30.49,30.49,424078.0,24.7667,24.7829,24.7585,24.7585,424078.0
2016-02-23 11:50:00,30.49,30.5,30.47,30.48,271621.0,24.7585,24.7667,24.7423,24.7504,271621.0
2016-02-23 11:55:00,30.47,30.48,30.45,30.46,237182.0,24.7423,24.7504,24.7261,24.7342,237182.0
2016-02-23 12:00:00,30.46,30.47,30.43,30.44,291595.0,24.7342,24.7423,24.7098,24.7179,291595.0
2016-02-23 12:05:00,30.43,30.45,30.42,30.43,98815.0,24.7098,24.7261,24.7017,24.7098,98815.0
2016-02-23 12:10:00,30.42,30.43,30.4,30.41,130233.0,24.7017,24.7098,24.6855,24.6936,130233.0
2016-02-23 12:15:00,30.41,30.43,30.4,30.42,173950.0,24.6936,24.7098,24.6855,24.7017,173950.0
2016-02-23 12:20:00,30.42,30.42,30.41,30.42,27868.0,24.7017,24.7017,24.6936,24.7017,27868.0
2016-02-23 12:25:00,30.42,30.46,30.41,30.45,78245.0,24.7017,24.7342,24.6936,24.7261,78245.0
2016-02-23 12:30:00,30.45,30.45,30.43,30.44,166559.0,24.7261,24.7261,24.7098,24.7179,166559.0
2016-02-23 12:35:00,30.44,30.44,30.43,30.43,64463.0,24.7179,24.7179,24.7098,24.7098,64463.0
2016-02-23 12:40:00,30.43,30.46,30.43,30.45,173076.0,24.7098,24.7342,24.7098,24.7261,173076.0
2016-02-23 12:45:00,30.46,30.46,30.44,30.44,85915.0,24.7342,24.7342,24.7179,24.7179,85915.0
2016-02-23 12:50:00,30.45,30.45,30.41,30.42,212003.0,24.7261,24.7261,24.6936,24.7017,212003.0
2016-02-23 12:55:00,30.42,30.43,30.41,30.43,123685.0,24.7017,24.7098,24.6936,24.7098,123685.0
2016-02-23 13:00:00,30.43,30.43,30.42,30.43,26048.0,24.7098,24.7098,24.7017,24.7098,26048.0
2016-02-23 13:05:00,30.43,30.44,30.42,30.43,121507.0,24.7098,24.7179,24.7017,24.7098,121507.0
2016-02-23 13:10:00,30.43,30.45,30.43,30.43,93597.0,24.7098,24.7261,24.7098,24.7098,93597.0
2016-02-23 13:15:00,30.43,30.44,30.41,30.42,130604.0,24.7098,24.7179,24.6936,24.7017,130604.0
2016-02-23 13:20:00,30.42,30.43,30.42,30.43,99324.0,24.7017,24.7098,24.7017,24.7098,99324.0
2016-02-23 13:25:00,30.43,30.47,30.42,30.46,147230.0,24.7098,24.7423,24.7017,24.7342,147230.0
2016-02-23 13:30:00,30.46,30.47,30.42,30.42,565045.0,24.7342,24.7423,24.7017,24.7017,565045.0
2016-02-23 13:35:00,30.43,30.45,30.42,30.44,121039.0,24.7098,24.7261,24.7017,24.7179,121039.0
2016-02-23 13:40:00,30.43,30.44,30.4,30.41,555953.0,24.7098,24.7179,24.6855,24.6936,555953.0
2016-02-23 13:45:00,30.41,30.42,30.4,30.42,88413.0,24.6936,24.7017,24.6855,24.7017,88413.0
2016-02-23 13:50:00,30.42,30.45,30.4,30.43,1076880.0,24.7017,24.7261,24.6855,24.7098,1076880.0
2016-02-23 13:55:00,30.43,30.46,30.42,30.46,225360.0,24.7098,24.7342,24.7017,24.7342,225360.0
2016-02-23 14:00:00,30.45,30.46,30.43,30.45,247426.0,24.7261,24.7342,24.7098,24.7261,247426.0
2016-02-23 14:05:00,30.45,30.47,30.44,30.45,215460.0,24.7261,24.7423,24.7179,24.7261,215460.0
2016-02-23 14:10:00,30.45,30.47,30.44,30.47,254695.0,24.7261,24.7423,24.7179,24.7423,254695.0
2016-02-23 14:15:00,30.46,30.5,30.46,30.49,153508.0,24.7342,24.7667,24.7342,24.7585,153508.0
2016-02-23 14:20:00,30.49,30.5,30.46,30.48,234654.0,24.7585,24.7667,24.7342,24.7504,234654.0
2016-02-23 14:25:00,30.48,30.48,30.44,30.44,105004.0,24.7504,24.7504,24.7179,24.7179,105004.0
2016-02-23 14:30:00,30.45,30.46,30.44,30.46,109644.0,24.7261,24.7342,24.7179,24.7342,109644.0
2016-02-23 14:35:00,30.46,30.46,30.42,30.43,160692.0,24.7342,24.7342,24.7017,24.7098,160692.0
2016-02-23 14:40:00,30.43,30.44,30.42,30.43,93868.0,24.7098,24.7179,24.7017,24.7098,93868.0
2016-02-23 14:45:00,30.42,30.43,30.42,30.43,30490.0,24.7017,24.7098,24.7017,24.7098,30490.0
2016-02-23 14:50:00,30.43,30.44,30.4,30.41,350659.0,24.7098,24.7179,24.6855,24.6936,350659.0
2016-02-23 14:55:00,30.41,30.42,30.39,30.4,131826.0,24.6936,24.7017,24.6773,24.6855,131826.0
2016-02-23 15:00:00,30.39,30.41,30.35,30.36,508410.0,24.6773,24.6936,24.6449,24.653,508410.0
2016-02-23 15:05:00,30.36,30.37,30.34,30.37,168306.0,24.653,24.6611,24.6367,24.6611,168306.0
2016-02-23 15:10:00,30.37,30.37,30.33,30.33,286848.0,24.6611,24.6611,24.6286,24.6286,286848.0
2016-02-23 15:15:00,30.33,30.34,30.32,30.32,856840.0,24.6286,24.6367,24.6205,24.6205,856840.0
2016-02-23 15:20:00,30.32,30.35,30.32,30.34,232223.0,24.6205,24.6449,24.6205,24.6367,232223.0
2016-02-23 15:25:00,30.34,30.36,30.33,30.34,135795.0,24.6367,24.653,24.6286,24.6367,135795.0
2016-02-23 15:30:00,30.34,30.38,30.34,30.35,1093068.0,24.6367,24.6692,24.6367,24.6449,1093068.0
2016-02-23 15:35:00,30.36,30.41,30.35,30.41,1035368.0,24.653,24.6936,24.6449,24.6936,1035368.0
2016-02-23 15:40:00,30.41,30.43,30.37,30.39,721665.0,24.6936,24.7098,24.6611,24.6773,721665.0
2016-02-23 15:45:00,30.39,30.41,30.38,30.41,869144.0,24.6773,24.6936,24.6692,24.6936,869144.0
2016-02-23 15:50:00,30.4,30.41,30.34,30.34,2100142.0,24.6855,24.6936,24.6367,24.6367,2100142.0
2016-02-23 15:55:00,30.35,30.35,30.29,30.31,5138674.0,24.6449,24.6449,24.5961,24.6124,5138674.0
2016-02-24 09:30:00,29.84,29.87,29.78,29.79,1977196.0,24.2307,24.2551,24.182,24.1901,1977196.0
2016-02-24 09:35:00,29.79,29.79,29.75,29.76,1596039.0,24.1901,24.1901,24.1576,24.1658,1596039.0
2016-02-24 09:40:00,29.76,29.78,29.74,29.78,1043004.0,24.1658,24.182,24.1495,24.182,1043004.0
2016-02-24 09:45:00,29.77,29.78,29.71,29.71,1554516.0,24.1739,24.182,24.1252,24.1252,1554516.0
2016-02-24 09:50:00,29.71,29.72,29.68,29.69,969882.0,24.1252,24.1333,24.1008,24.1089,969882.0
2016-02-24 09:55:00,29.69,29.72,29.67,29.72,304410.0,24.1089,24.1333,24.0927,24.1333,304410.0
2016-02-24 10:00:00,29.71,29.73,29.68,29.73,1005517.0,24.1252,24.1414,24.1008,24.1414,1005517.0
2016-02-24 10:05:00,29.73,29.76,29.72,29.76,523601.0,24.1414,24.1658,24.1333,24.1658,523601.0
2016-02-24 10:10:00,29.76,29.78,29.73,29.75,871789.0,24.1658,24.182,24.1414,24.1576,871789.0
2016-02-24 10:15:00,29.75,29.77,29.74,29.75,533645.0,24.1576,24.1739,24.1495,24.1576,533645.0
2016-02-24 10:20:00,29.75,29.75,29.71,29.72,720691.0,24.1576,24.1576,24.1252,24.1333,720691.0
2016-02-24 10:25:00,29.71,29.74,29.7,29.73,283814.0,24.1252,24.1495,24.117,24.1414,283814.0
2016-02-24 10:30:00,29.74,29.79,29.7,29.79,2246228.0,24.1495,24.1901,24.117,24.1901,2246228.0
2016-02-24 10:35:00,29.79,29.87,29.78,29.84,1115869.0,24.1901,24.2551,24.182,24.2307,1115869.0
2016-02-24 10:40:00,29.85,29.86,29.83,29.83,599355.0,24.2388,24.247,24.2226,24.2226,599355.0
2016-02-24 10:45:00,29.83,29.84,29.81,29.82,548558.0,24.2226,24.2307,24.2064,24.2145,548558.0
2016-02-24 10:50:00,29.83,29.84,29.77,29.78,497316.0,24.2226,24.2307,24.1739,24.182,497316.0
2016-02-24 10:55:00,29.79,29.83,29.77,29.8,414741.0,24.1901,24.2226,24.1739,24.1982,414741.0
2016-02-24 11:00:00,29.81,29.82,29.78,29.8,622358.0,24.2064,24.2145,24.182,24.1982,622358.0
2016-02-24 11:05:00,29.8,29.84,29.78,29.8,407384.0,24.1982,24.2307,24.182,24.1982,407384.0
2016-02-24 11:10:00,29.8,29.81,29.77,29.78,204465.0,24.1982,24.2064,24.1739,24.182,204465.0
2016-02-24 11:15:00,29.78,29.78,29.71,29.74,268895.0,24.182,24.182,24.1252,24.1495,268895.0
2016-02-24 11:20:00,29.75,29.79,29.73,29.77,225427.0,24.1576,24.1901,24.1414,24.1739,225427.0
2016-02-24 11:25:00,29.77,29.78,29.75,29.77,219115.0,24.1739,24.182,24.1576,24.1739,219115.0
2016-02-24 11:30:00,29.77,29.8,29.76,29.78,183944.0,24.1739,24.1982,24.1658,24.182,183944.0
2016-02-24 11:35:00,29.78,29.83,29.77,29.83,508336.0,24.182,24.2226,24.1739,24.2226,508336.0
2016-02-24 11:40:00,29.83,29.9,29.82,29.9,393951.0,24.2226,24.2794,24.2145,24.2794,393951.0
2016-02-24 11:45:00,29.9,29.91,29.87,29.9,215336.0,24.2794,24.2876,24.2551,24.2794,215336.0
2016-02-24 11:50:00,29.91,29.96,29.9,29.93,873755.0,24.2876,24.3282,24.2794,24.3038,873755.0
2016-02-24 11:55:00,29.93,29.96,29.92,29.94,168183.0,24.3038,24.3282,24.2957,24.3119,168183.0
2016-02-24 12:00:00,29.95,29.99,29.93,29.98,281459.0,24.32,24.3525,24.3038,24.3444,281459.0
2016-02-24 12:05:00,29.98,30.02,29.98,30.01,504580.0,24.3444,24.3769,24.3444,24.3688,504580.0
2016-02-24 12:10:00,30.01,30.01,29.95,29.96,310465.0,24.3688,24.3688,24.32,24.3282,310465.0
2016-02-24 12:15:00,29.96,29.97,29.94,29.95,620756.0,24.3282,24.3363,24.3119,24.32,620756.0
2016-02-24 12:20:00,29.95,29.99,29.94,29.96,249693.0,24.32,24.3525,24.3119,24.3282,249693.0
2016-02-24 12:25:00,29.96,29.97,29.94,29.94,291931.0,24.3282,24.3363,24.3119,24.3119,291931.0
2016-02-24 12:30:00,29.94,29.96,29.89,29.9,254394.0,24.3119,24.3282,24.2713,24.2794,254394.0
2016-02-24 12:35:00,29.9,29.93,29.89,29.93,458871.0,24.2794,24.3038,24.2713,24.3038,458871.0
2016-02-24 12:40:00,29.92,29.93,29.89,29.91,559778.0,24.2957,24.3038,24.2713,24.2876,559778.0
2016-02-24 12:45:00,29.91,29.97,29.91,29.96,160024.0,24.2876,24.3363,24.2876,24.3282,160024.0
2016-02-24 12:50:00,29.96,29.99,29.95,29.97,124406.0,24.3282,24.3525,24.32,24.3363,124406.0
2016-02-24 12:55:00,29.96,29.99,29.96,29.97,128796.0,24.3282,24.3525,24.3282,24.3363,128796.0
2016-02-24 13:00:00,29.97,30.01,29.96,30.01,268644.0,24.3363,24.3688,24.3282,24.3688,268644.0
2016-02-24 13:05:00,30.01,30.08,30.01,30.05,670106.0,24.3688,24.4256,24.3688,24.4012,670106.0
2016-02-24 13:10:00,30.06,30.06,30.0,30.01,218548.0,24.4094,24.4094,24.3606,24.3688,218548.0
2016-02-24 13:15:00,30.01,30.03,30.0,30.02,217960.0,24.3688,24.385,24.3606,24.3769,217960.0
2016-02-24 13:20:00,30.02,30.06,30.01,30.05,233406.0,24.3769,24.4094,24.3688,24.4012,233406.0
2016-02-24 13:25:00,30.04,30.05,30.0,30.03,144876.0,24.3931,24.4012,24.3606,24.385,144876.0
2016-02-24 13:30:00,30.03,30.04,30.0,30.02,208424.0,24.385,24.3931,24.3606,24.3769,208424.0
2016-02-24 13:35:00,30.02,30.02,29.98,30.01,230996.0,24.3769,24.3769,24.3444,24.3688,230996.0
2016-02-24 13:40:00,30.01,30.03,30.0,30.01,147896.0,24.3688,24.385,24.3606,24.3688,147896.0
2016-02-24 13:45:00,30.01,30.02,29.97,30.0,258348.0,24.3688,24.3769,24.3363,24.3606,258348.0
2016-02-24 13:50:00,30.0,30.01,29.99,30.01,131629.0,24.3606,24.3688,24.3525,24.3688,131629.0
2016-02-24 13:55:00,30.01,30.04,30.0,30.0,367860.0,24.3688,24.3931,24.3606,24.3606,367860.0
2016-02-24 14:00:00,30.01,30.03,29.99,30.0,256262.0,24.3688,24.385,24.3525,24.3606,256262.0
2016-02-24 14:05:00,30.0,30.1,30.0,30.1,738621.0,24.3606,24.4418,24.3606,24.4418,738621.0
2016-02-24 14:10:00,30.1,30.14,30.1,30.13,1306942.0,24.4418,24.4743,24.4418,24.4662,1306942.0
2016-02-24 14:15:00,30.14,30.15,30.12,30.14,435337.0,24.4743,24.4824,24.4581,24.4743,435337.0
2016-02-24 14:20:00,30.13,30.19,30.12,30.18,563033.0,24.4662,24.5149,24.4581,24.5068,563033.0
2016-02-24 14:25:00,30.18,30.2,30.14,30.18,523056.0,24.5068,24.523,24.4743,24.5068,523056.0
2016-02-24 14:30:00,30.18,30.21,30.16,30.2,384587.0,24.5068,24.5312,24.4906,24.523,384587.0
2016-02-24 14:35:00,30.2,30.22,30.18,30.21,148384.0,24.523,24.5393,24.5068,24.5312,148384.0
2016-02-24 14:40:00,30.22,30.25,30.21,30.25,284570.0,24.5393,24.5636,24.5312,24.5636,284570.0
2016-02-24 14:45:00,30.24,30.25,30.23,30.25,195002.0,24.5555,24.5636,24.5474,24.5636,195002.0
2016-02-24 14:50:00,30.24,30.25,30.22,30.23,163355.0,24.5555,24.5636,24.5393,24.5474,163355.0
2016-02-24 14:55:00,30.23,30.23,30.2,30.21,260622.0,24.5474,24.5474,24.523,24.5312,260622.0
2016-02-24 15:00:00,30.21,30.23,30.2,30.21,432614.0,24.5312,24.5474,24.523,24.5312,432614.0
2016-02-24 15:05:00,30.22,30.3,30.21,30.3,492123.0,24.5393,24.6042,24.5312,24.6042,492123.0
2016-02-24 15:10:00,30.3,30.32,30.28,30.32,436523.0,24.6042,24.6205,24.588,24.6205,436523.0
2016-02-24 15:15:00,30.32,30.33,30.29,30.31,713895.0,24.6205,24.6286,24.5961,24.6124,713895.0
2016-02-24 15:20:00,30.32,30.32,30.29,30.32,292581.0,24.6205,24.6205,24.5961,24.6205,292581.0
2016-02-24 15:25:00,30.32,30.37,30.31,30.34,569194.0,24.6205,24.6611,24.6124,24.6367,569194.0
2016-02-24 15:30:00,30.34,30.37,30.32,30.33,950607.0,24.6367,24.6611,24.6205,24.6286,950607.0
2016-02-24 15:35:00,30.33,30.36,30.32,30.35,930980.0,24.6286,24.653,24.6205,24.6449,930980.0
2016-02-24 15:40:00,30.35,30.36,30.28,30.29,1148535.0,24.6449,24.653,24.588,24.5961,1148535.0
2016-02-24 15:45:00,30.28,30.3,30.25,30.26,1115121.0,24.588,24.6042,24.5636,24.5718,1115121.0
2016-02-24 15:50:00,30.26,30.29,30.26,30.28,2102104.0,24.5718,24.5961,24.5718,24.588,2102104.0
2016-02-24 15:55:00,30.28,30.29,30.24,30.26,5221963.0,24.588,24.5961,24.5555,24.5718,5221963.0
2016-02-25 09:30:00,30.22,30.22,30.17,30.21,1319547.0,24.5393,24.5393,24.4987,24.5312,1319547.0
2016-02-25 09:35:00,30.21,30.24,30.13,30.14,1343554.0,24.5312,24.5555,24.4662,24.4743,1343554.0
2016-02-25 09:40:00,30.15,30.15,30.08,30.08,915304.0,24.4824,24.4824,24.4256,24.4256,915304.0
2016-02-25 09:45:00,30.09,30.1,30.06,30.08,1153441.0,24.4337,24.4418,24.4094,24.4256,1153441.0
2016-02-25 09:50:00,30.08,30.14,30.07,30.12,352409.0,24.4256,24.4743,24.4175,24.4581,352409.0
2016-02-25 09:55:00,30.12,30.13,30.06,30.08,764942.0,24.4581,24.4662,24.4094,24.4256,764942.0
2016-02-25 10:00:00,30.08,30.08,29.99,30.03,1465422.0,24.4256,24.4256,24.3525,24.385,1465422.0
2016-02-25 10:05:00,30.02,30.05,30.0,30.04,653511.0,24.3769,24.4012,24.3606,24.3931,653511.0
2016-02-25 10:10:00,30.05,30.08,30.0,30.08,459220.0,24.4012,24.4256,24.3606,24.4256,459220.0
2016-02-25 10:15:00,30.08,30.14,30.07,30.14,566409.0,24.4256,24.4743,24.4175,24.4743,566409.0
2016-02-25 10:20:00,30.13,30.14,30.09,30.1,533957.0,24.4662,24.4743,24.4337,24.4418,533957.0
2016-02-25 10:25:00,30.1,30.17,30.1,30.16,474854.0,24.4418,24.4987,24.4418,24.4906,474854.0
2016-02-25 10:30:00,30.16,30.17,30.09,30.12,665792.0,24.4906,24.4987,24.4337,24.4581,665792.0
2016-02-25 10:35:00,30.12,30.14,30.11,30.14,442560.0,24.4581,24.4743,24.45,24.4743,442560.0
2016-02-25 10:40:00,30.14,30.17,30.13,30.15,1115641.0,24.4743,24.4987,24.4662,24.4824,1115641.0
2016-02-25 10:45:00,30.16,30.16,30.12,30.13,320655.0,24.4906,24.4906,24.4581,24.4662,320655.0
2016-02-25 10:50:00,30.13,30.15,30.11,30.14,390013.0,24.4662,24.4824,24.45,24.4743,390013.0
2016-02-25 10:55:00,30.14,30.15,30.06,30.06,517979.0,24.4743,24.4824,24.4094,24.4094,517979.0
2016-02-25 11:00:00,30.07,30.08,30.05,30.05,543623.0,24.4175,24.4256,24.4012,24.4012,543623.0
2016-02-25 11:05:00,30.05,30.08,30.04,30.08,946549.0,24.4012,24.4256,24.3931,24.4256,946549.0
2016-02-25 11:10:00,30.07,30.09,30.05,30.05,625441.0,24.4175,24.4337,24.4012,24.4012,625441.0
2016-02-25 11:15:00,30.05,30.1,30.05,30.07,358756.0,24.4012,24.4418,24.4012,24.4175,358756.0
2016-02-25 11:20:00,30.06,30.1,30.06,30.1,564809.0,24.4094,24.4418,24.4094,24.4418,564809.0
2016-02-25 11:25:00,30.09,30.13,30.08,30.12,447565.0,24.4337,24.4662,24.4256,24.4581,447565.0
2016-02-25 11:30:00,30.11,30.14,30.11,30.14,609982.0,24.45,24.4743,24.45,24.4743,609982.0
2016-02-25 11:35:00,30.14,30.15,30.12,30.13,282417.0,24.4743,24.4824,24.4581,24.4662,282417.0
2016-02-25 11:40:00,30.13,30.14,30.1,30.12,301887.0,24.4662,24.4743,24.4418,24.4581,301887.0
2016-02-25 11:45:00,30.12,30.14,30.11,30.13,497023.0,24.4581,24.4743,24.45,24.4662,497023.0
2016-02-25 11:50:00,30.13,30.18,30.13,30.18,410488.0,24.4662,24.5068,24.4662,24.5068,410488.0
2016-02-25 11:55:00,30.17,30.21,30.17,30.19,405884.0,24.4987,24.5312,24.4987,24.5149,405884.0
2016-02-25 12:00:00,30.19,30.2,30.17,30.19,186209.0,24.5149,24.523,24.4987,24.5149,186209.0
2016-02-25 12:05:00,30.19,30.19,30.17,30.18,162869.0,24.5149,24.5149,24.4987,24.5068,162869.0
2016-02-25 12:10:00,30.18,30.19,30.15,30.17,322965.0,24.5068,24.5149,24.4824,24.4987,322965.0
2016-02-25 12:15:00,30.17,30.18,30.13,30.13,331830.0,24.4987,24.5068,24.4662,24.4662,331830.0
2016-02-25 12:20:00,30.14,30.15,30.12,30.13,239277.0,24.4743,24.4824,24.4581,24.4662,239277.0
2016-02-25 12:25:00,30.14,30.16,30.13,30.15,179159.0,24.4743,24.4906,24.4662,24.4824,179159.0
2016-02-25 12:30:00,30.15,30.15,30.12,30.13,226636.0,24.4824,24.4824,24.4581,24.4662,226636.0
2016-02-25 12:35:00,30.13,30.16,30.13,30.14,367403.0,24.4662,24.4906,24.4662,24.4743,367403.0
2016-02-25 12:40:00,30.14,30.15,30.13,30.14,237844.0,24.4743,24.4824,24.4662,24.4743,237844.0
2016-02-25 12:45:00,30.14,30.15,30.12,30.13,192599.0,24.4743,24.4824,24.4581,24.4662,192599.0
2016-02-25 12:50:00,30.13,30.16,30.13,30.16,220203.0,24.4662,24.4906,24.4662,24.4906,220203.0
2016-02-25 12:55:00,30.15,30.17,30.13,30.14,633641.0,24.4824,24.4987,24.4662,24.4743,633641.0
2016-02-25 13:00:00,30.14,30.15,30.12,30.15,109136.0,24.4743,24.4824,24.4581,24.4824,109136.0
2016-02-25 13:05:00,30.15,30.16,30.14,30.15,124635.0,24.4824,24.4906,24.4743,24.4824,124635.0
2016-02-25 13:10:00,30.15,30.16,30.13,30.15,204448.0,24.4824,24.4906,24.4662,24.4824,204448.0
2016-02-25 13:15:00,30.15,30.19,30.14,30.17,404382.0,24.4824,24.5149,24.4743,24.4987,404382.0
2016-02-25 13:20:00,30.17,30.19,30.17,30.18,282942.0,24.4987,24.5149,24.4987,24.5068,282942.0
2016-02-25 13:25:00,30.18,30.21,30.17,30.2,585970.0,24.5068,24.5312,24.4987,24.523,585970.0
2016-02-25 13:30:00,30.21,30.23,30.2,30.21,132897.0,24.5312,24.5474,24.523,24.5312,132897.0
2016-02-25 13:35:00,30.21,30.25,30.2,30.24,297947.0,24.5312,24.5636,24.523,24.5555,297947.0
2016-02-25 13:40:00,30.24,30.29,30.23,30.29,516808.0,24.5555,24.5961,24.5474,24.5961,516808.0
2016-02-25 13:45:00,30.29,30.3,30.27,30.27,430206.0,24.5961,24.6042,24.5799,24.5799,430206.0
2016-02-25 13:50:00,30.27,30.32,30.27,30.31,780128.0,24.5799,24.6205,24.5799,24.6124,780128.0
2016-02-25 13:55:00,30.32,30.34,30.3,30.33,652516.0,24.6205,24.6367,24.6042,24.6286,652516.0
2016-02-25 14:00:00,30.34,30.34,30.3,30.32,403957.0,24.6367,24.6367,24.6042,24.6205,403957.0
2016-02-25 14:05:00,30.32,30.32,30.3,30.3,147231.0,24.6205,24.6205,24.6042,24.6042,147231.0
2016-02-25 14:10:00,30.31,30.36,30.3,30.36,186865.0,24.6124,24.653,24.6042,24.653,186865.0
2016-02-25 14:15:00,30.35,30.37,30.34,30.37,190455.0,24.6449,24.6611,24.6367,24.6611,190455.0
2016-02-25 14:20:00,30.37,30.38,30.35,30.36,441528.0,24.6611,24.6692,24.6449,24.653,441528.0
2016-02-25 14:25:00,30.36,30.36,30.3,30.31,732715.0,24.653,24.653,24.6042,24.6124,732715.0
2016-02-25 14:30:00,30.3,30.33,30.3,30.33,247076.0,24.6042,24.6286,24.6042,24.6286,247076.0
2016-02-25 14:35:00,30.33,30.34,30.3,30.31,242950.0,24.6286,24.6367,24.6042,24.6124,242950.0
2016-02-25 14:40:00,30.31,30.31,30.29,30.3,70645.0,24.6124,24.6124,24.5961,24.6042,70645.0
2016-02-25 14:45:00,30.3,30.31,30.29,30.29,114038.0,24.6042,24.6124,24.5961,24.5961,114038.0
2016-02-25 14:50:00,30.3,30.3,30.26,30.29,372474.0,24.6042,24.6042,24.5718,24.5961,372474.0
2016-02-25 14:55:00,30.29,30.3,30.28,30.3,255018.0,24.5961,24.6042,24.588,24.6042,255018.0
2016-02-25 15:00:00,30.3,30.32,30.29,30.32,308067.0,24.6042,24.6205,24.5961,24.6205,308067.0
2016-02-25 15:05:00,30.32,30.32,30.3,30.32,290131.0,24.6205,24.6205,24.6042,24.6205,290131.0
2016-02-25 15:10:00,30.32,30.34,30.31,30.33,151075.0,24.6205,24.6367,24.6124,24.6286,151075.0
2016-02-25 15:15:00,30.33,30.33,30.29,30.3,149945.0,24.6286,24.6286,24.5961,24.6042,149945.0
2016-02-25 15:20:00,30.3,30.3,30.29,30.3,58717.0,24.6042,24.6042,24.5961,24.6042,58717.0
2016-02-25 15:25:00,30.3,30.31,30.28,30.29,302576.0,24.6042,24.6124,24.588,24.5961,302576.0
2016-02-25 15:30:00,30.29,30.31,30.27,30.28,446014.0,24.5961,24.6124,24.5799,24.588,446014.0
2016-02-25 15:35:00,30.27,30.31,30.27,30.3,376868.0,24.5799,24.6124,24.5799,24.6042,376868.0
2016-02-25 15:40:00,30.3,30.37,30.3,30.35,1055909.0,24.6042,24.6611,24.6042,24.6449,1055909.0
2016-02-25 15:45:00,30.35,30.37,30.34,30.36,681525.0,24.6449,24.6611,24.6367,24.653,681525.0
2016-02-25 15:50:00,30.36,30.38,30.34,30.36,888946.0,24.653,24.6692,24.6367,24.653,888946.0
2016-02-25 15:55:00,30.36,30.4,30.35,30.36,4190702.0,24.653,24.6855,24.6449,24.653,4190702.0
2016-02-26 09:30:00,30.56,30.58,30.49,30.51,2821371.0,24.8154,24.8316,24.7585,24.7748,2821371.0
2016-02-26 09:35:00,30.51,30.57,30.5,30.53,1196496.0,24.7748,24.8235,24.7667,24.791,1196496.0
2016-02-26 09:40:00,30.52,30.53,30.43,30.44,1792552.0,24.7829,24.791,24.7098,24.7179,1792552.0
2016-02-26 09:45:00,30.44,30.46,30.41,30.42,916307.0,24.7179,24.7342,24.6936,24.7017,916307.0
2016-02-26 09:50:00,30.42,30.46,30.41,30.44,632571.0,24.7017,24.7342,24.6936,24.7179,632571.0
2016-02-26 09:55:00,30.44,30.45,30.34,30.34,1401887.0,24.7179,24.7261,24.6367,24.6367,1401887.0
2016-02-26 10:00:00,30.35,30.37,30.32,30.34,1020931.0,24.6449,24.6611,24.6205,24.6367,1020931.0
2016-02-26 10:05:00,30.33,30.36,30.29,30.3,751732.0,24.6286,24.653,24.5961,24.6042,751732.0
2016-02-26 10:10:00,30.29,30.31,30.27,30.3,1501784.0,24.5961,24.6124,24.5799,24.6042,1501784.0
2016-02-26 10:15:00,30.3,30.31,30.26,30.29,440414.0,24.6042,24.6124,24.5718,24.5961,440414.0
2016-02-26 10:20:00,30.28,30.29,30.24,30.24,437158.0,24.588,24.5961,24.5555,24.5555,437158.0
2016-02-26 10:25:00,30.25,30.27,30.22,30.26,342487.0,24.5636,24.5799,24.5393,24.5718,342487.0
2016-02-26 10:30:00,30.26,30.33,30.25,30.32,291179.0,24.5718,24.6286,24.5636,24.6205,291179.0
2016-02-26 10:35:00,30.32,30.35,30.31,30.35,324365.0,24.6205,24.6449,24.6124,24.6449,324365.0
2016-02-26 10:40:00,30.34,30.35,30.31,30.34,404524.0,24.6367,24.6449,24.6124,24.6367,404524.0
2016-02-26 10:45:00,30.35,30.37,30.33,30.36,481391.0,24.6449,24.6611,24.6286,24.653,481391.0
2016-02-26 10:50:00,30.36,30.37,30.3,30.33,262890.0,24.653,24.6611,24.6042,24.6286,262890.0
2016-02-26 10:55:00,30.32,30.34,30.31,30.32,879310.0,24.6205,24.6367,24.6124,24.6205,879310.0
2016-02-26 11:00:00,30.32,30.34,30.3,30.33,253678.0,24.6205,24.6367,24.6042,24.6286,253678.0
2016-02-26 11:05:00,30.33,30.34,30.28,30.28,228608.0,24.6286,24.6367,24.588,24.588,228608.0
2016-02-26 11:10:00,30.28,30.31,30.28,30.3,219888.0,24.588,24.6124,24.588,24.6042,219888.0
2016-02-26 11:15:00,30.3,30.32,30.29,30.31,277342.0,24.6042,24.6205,24.5961,24.6124,277342.0
2016-02-26 11:20:00,30.31,30.33,30.28,30.31,580415.0,24.6124,24.6286,24.588,24.6124,580415.0
2016-02-26 11:25:00,30.31,30.32,30.23,30.23,1389590.0,24.6124,24.6205,24.5474,24.5474,1389590.0
2016-02-26 11:30:00,30.23,30.26,30.19,30.21,916922.0,24.5474,24.5718,24.5149,24.5312,916922.0
2016-02-26 11:35:00,30.22,30.25,30.19,30.2,823537.0,24.5393,24.5636,24.5149,24.523,823537.0
2016-02-26 11:40:00,30.2,30.22,30.18,30.2,794994.0,24.523,24.5393,24.5068,24.523,794994.0
2016-02-26 11:45:00,30.2,30.25,30.19,30.22,565962.0,24.523,24.5636,24.5149,24.5393,565962.0
2016-02-26 11:50:00,30.22,30.23,30.2,30.22,732342.0,24.5393,24.5474,24.523,24.5393,732342.0
2016-02-26 11:55:00,30.22,30.25,30.2,30.21,595303.0,24.5393,24.5636,24.523,24.5312,595303.0
2016-02-26 12:00:00,30.21,30.21,30.17,30.19,333287.0,24.5312,24.5312,24.4987,24.5149,333287.0
2016-02-26 12:05:00,30.19,30.22,30.16,30.21,435526.0,24.5149,24.5393,24.4906,24.5312,435526.0
2016-02-26 12:10:00,30.21,30.23,30.17,30.21,1913096.0,24.5312,24.5474,24.4987,24.5312,1913096.0
2016-02-26 12:15:00,30.2,30.25,30.19,30.23,259361.0,24.523,24.5636,24.5149,24.5474,259361.0
2016-02-26 12:20:00,30.23,30.25,30.23,30.24,94807.0,24.5474,24.5636,24.5474,24.5555,94807.0
2016-02-26 12:25:00,30.24,30.28,30.23,30.24,308751.0,24.5555,24.588,24.5474,24.5555,308751.0
2016-02-26 12:30:00,30.25,30.28,30.24,30.26,216499.0,24.5636,24.588,24.5555,24.5718,216499.0
2016-02-26 12:35:00,30.25,30.26,30.23,30.23,306810.0,24.5636,24.5718,24.5474,24.5474,306810.0
2016-02-26 12:40:00,30.23,30.24,30.19,30.21,327095.0,24.5474,24.5555,24.5149,24.5312,327095.0
2016-02-26 12:45:00,30.22,30.24,30.19,30.21,425198.0,24.5393,24.5555,24.5149,24.5312,425198.0
2016-02-26 12:50:00,30.21,30.25,30.19,30.24,494187.0,24.5312,24.5636,24.5149,24.5555,494187.0
2016-02-26 12:55:00,30.25,30.26,30.22,30.23,291351.0,24.5636,24.5718,24.5393,24.5474,291351.0
2016-02-26 13:00:00,30.22,30.26,30.21,30.24,447378.0,24.5393,24.5718,24.5312,24.5555,447378.0
2016-02-26 13:05:00,30.23,30.27,30.22,30.25,172830.0,24.5474,24.5799,24.5393,24.5636,172830.0
2016-02-26 13:10:00,30.25,30.25,30.21,30.21,326090.0,24.5636,24.5636,24.5312,24.5312,326090.0
2016-02-26 13:15:00,30.21,30.24,30.2,30.22,235624.0,24.5312,24.5555,24.523,24.5393,235624.0
2016-02-26 13:20:00,30.22,30.24,30.21,30.22,156955.0,24.5393,24.5555,24.5312,24.5393,156955.0
2016-02-26 13:25:00,30.23,30.23,30.21,30.22,549681.0,24.5474,24.5474,24.5312,24.5393,549681.0
2016-02-26 13:30:00,30.22,30.22,30.18,30.18,275256.0,24.5393,24.5393,24.5068,24.5068,275256.0
2016-02-26 13:35:00,30.19,30.22,30.17,30.18,363069.0,24.5149,24.5393,24.4987,24.5068,363069.0
2016-02-26 13:40:00,30.18,30.19,30.15,30.15,281455.0,24.5068,24.5149,24.4824,24.4824,281455.0
2016-02-26 13:45:00,30.15,30.18,30.14,30.17,239844.0,24.4824,24.5068,24.4743,24.4987,239844.0
2016-02-26 13:50:00,30.17,30.17,30.14,30.16,150932.0,24.4987,24.4987,24.4743,24.4906,150932.0
2016-02-26 13:55:00,30.16,30.16,30.12,30.15,349186.0,24.4906,24.4906,24.4581,24.4824,349186.0
2016-02-26 14:00:00,30.15,30.17,30.12,30.14,462962.0,24.4824,24.4987,24.4581,24.4743,462962.0
2016-02-26 14:05:00,30.15,30.16,30.14,30.15,239067.0,24.4824,24.4906,24.4743,24.4824,239067.0
2016-02-26 14:10:00,30.15,30.15,30.11,30.13,243052.0,24.4824,24.4824,24.45,24.4662,243052.0
2016-02-26 14:15:00,30.13,30.14,30.11,30.12,186758.0,24.4662,24.4743,24.45,24.4581,186758.0
2016-02-26 14:20:00,30.12,30.14,30.1,30.13,222695.0,24.4581,24.4743,24.4418,24.4662,222695.0
2016-02-26 14:25:00,30.12,30.16,30.12,30.14,141414.0,24.4581,24.4906,24.4581,24.4743,141414.0
2016-02-26 14:30:00,30.14,30.14,30.09,30.09,722167.0,24.4743,24.4743,24.4337,24.4337,722167.0
2016-02-26 14:35:00,30.1,30.1,30.05,30.05,1071104.0,24.4418,24.4418,24.4012,24.4012,1071104.0
2016-02-26 14:40:00,30.05,30.1,30.03,30.09,1065243.0,24.4012,24.4418,24.385,24.4337,1065243.0
2016-02-26 14:45:00,30.1,30.12,30.08,30.1,400545.0,24.4418,24.4581,24.4256,24.4418,400545.0
2016-02-26 14:50:00,30.1,30.1,30.08,30.1,143123.0,24.4418,24.4418,24.4256,24.4418,143123.0
2016-02-26 14:55:00,30.09,30.11,30.06,30.06,370463.0,24.4337,24.45,24.4094,24.4094,370463.0
2016-02-26 15:00:00,30.06,30.13,30.05,30.13,368773.0,24.4094,24.4662,24.4012,24.4662,368773.0
2016-02-26 15:05:00,30.13,30.14,30.11,30.13,306935.0,24.4662,24.4743,24.45,24.4662,306935.0
2016-02-26 15:10:00,30.13,30.13,30.11,30.13,329126.0,24.4662,24.4662,24.45,24.4662,329126.0
2016-02-26 15:15:00,30.13,30.14,30.11,30.13,324972.0,24.4662,24.4743,24.45,24.4662,324972.0
2016-02-26 15:20:00,30.13,30.14,30.1,30.12,314971.0,24.4662,24.4743,24.4418,24.4581,314971.0
2016-02-26 15:25:00,30.12,30.12,30.08,30.1,335963.0,24.4581,24.4581,24.4256,24.4418,335963.0
2016-02-26 15:30:00,30.1,30.14,30.09,30.12,309331.0,24.4418,24.4743,24.4337,24.4581,309331.0
2016-02-26 15:35:00,30.12,30.13,30.09,30.09,305959.0,24.4581,24.4662,24.4337,24.4337,305959.0
2016-02-26 15:40:00,30.09,30.13,30.09,30.13,615339.0,24.4337,24.4662,24.4337,24.4662,615339.0
2016-02-26 15:45:00,30.13,30.14,30.12,30.12,278659.0,24.4662,24.4743,24.4581,24.4581,278659.0
2016-02-26 15:50:00,30.13,30.14,30.09,30.1,1278216.0,24.4662,24.4743,24.4337,24.4418,1278216.0
2016-02-26 15:55:00,30.1,30.1,30.05,30.05,2704905.0,24.4418,24.4418,24.4012,24.4012,2704905.0
2016-02-29 09:30:00,30.36,30.39,30.32,30.35,1835211.0,24.653,24.6773,24.6205,24.6449,1835211.0
2016-02-29 09:35:00,30.36,30.38,30.33,30.36,1051919.0,24.653,24.6692,24.6286,24.653,1051919.0
2016-02-29 09:40:00,30.37,30.39,30.3,30.32,1029640.0,24.6611,24.6773,24.6042,24.6205,1029640.0
2016-02-29 09:45:00,30.32,30.37,30.31,30.35,1116331.0,24.6205,24.6611,24.6124,24.6449,1116331.0
2016-02-29 09:50:00,30.35,30.42,30.34,30.42,1379718.0,24.6449,24.7017,24.6367,24.7017,1379718.0
2016-02-29 09:55:00,30.42,30.43,30.38,30.4,511361.0,24.7017,24.7098,24.6692,24.6855,511361.0
2016-02-29 10:00:00,30.39,30.4,30.34,30.36,1055009.0,24.6773,24.6855,24.6367,24.653,1055009.0
2016-02-29 10:05:00,30.35,30.4,30.35,30.36,605395.0,24.6449,24.6855,24.6449,24.653,605395.0
2016-02-29 10:10:00,30.36,30.38,30.32,30.35,657819.0,24.653,24.6692,24.6205,24.6449,657819.0
2016-02-29 10:15:00,30.35,30.37,30.33,30.34,978563.0,24.6449,24.6611,24.6286,24.6367,978563.0
2016-02-29 10:20:00,30.34,30.39,30.33,30.37,519835.0,24.6367,24.6773,24.6286,24.6611,519835.0
2016-02-29 10:25:00,30.37,30.37,30.32,30.34,371614.0,24.6611,24.6611,24.6205,24.6367,371614.0
2016-02-29 10:30:00,30.34,30.38,30.32,30.34,500333.0,24.6367,24.6692,24.6205,24.6367,500333.0
2016-02-29 10:35:00,30.34,30.36,30.32,30.35,370649.0,24.6367,24.653,24.6205,24.6449,370649.0
2016-02-29 10:40:00,30.34,30.37,30.33,30.37,173518.0,24.6367,24.6611,24.6286,24.6611,173518.0
2016-02-29 10:45:00,30.37,30.38,30.36,30.36,186502.0,24.6611,24.6692,24.653,24.653,186502.0
2016-02-29 10:50:00,30.37,30.42,30.36,30.42,680872.0,24.6611,24.7017,24.653,24.7017,680872.0
2016-02-29 10:55:00,30.42,30.43,30.39,30.41,362300.0,24.7017,24.7098,24.6773,24.6936,362300.0
2016-02-29 11:00:00,30.42,30.47,30.41,30.43,665301.0,24.7017,24.7423,24.6936,24.7098,665301.0
2016-02-29 11:05:00,30.43,30.43,30.37,30.4,1025146.0,24.7098,24.7098,24.6611,24.6855,1025146.0
2016-02-29 11:10:00,30.4,30.43,30.39,30.4,303668.0,24.6855,24.7098,24.6773,24.6855,303668.0
2016-02-29 11:15:00,30.4,30.44,30.4,30.42,302274.0,24.6855,24.7179,24.6855,24.7017,302274.0
2016-02-29 11:20:00,30.43,30.49,30.42,30.48,376714.0,24.7098,24.7585,24.7017,24.7504,376714.0
2016-02-29 11:25:00,30.48,30.49,30.42,30.44,1168372.0,24.7504,24.7585,24.7017,24.7179,1168372.0
2016-02-29 11:30:00,30.44,30.53,30.43,30.52,1227444.0,24.7179,24.791,24.7098,24.7829,1227444.0
2016-02-29 11:35:00,30.53,30.58,30.5,30.55,3858928.0,24.791,24.8316,24.7667,24.8073,3858928.0
2016-02-29 11:40:00,30.55,30.57,30.54,30.55,832545.0,24.8073,24.8235,24.7991,24.8073,832545.0
2016-02-29 11:45:00,30.55,30.55,30.52,30.53,858516.0,24.8073,24.8073,24.7829,24.791,858516.0
2016-02-29 11:50:00,30.53,30.56,30.51,30.56,381403.0,24.791,24.8154,24.7748,24.8154,381403.0
2016-02-29 11:55:00,30.55,30.57,30.54,30.55,866375.0,24.8073,24.8235,24.7991,24.8073,866375.0
2016-02-29 12:00:00,30.55,30.57,30.54,30.55,257743.0,24.8073,24.8235,24.7991,24.8073,257743.0
2016-02-29 12:05:00,30.55,30.55,30.51,30.51,211767.0,24.8073,24.8073,24.7748,24.7748,211767.0
2016-02-29 12:10:00,30.52,30.56,30.51,30.55,469990.0,24.7829,24.8154,24.7748,24.8073,469990.0
2016-02-29 12:15:00,30.55,30.58,30.55,30.57,294448.0,24.8073,24.8316,24.8073,24.8235,294448.0
2016-02-29 12:20:00,30.57,30.57,30.53,30.55,234009.0,24.8235,24.8235,24.791,24.8073,234009.0
2016-02-29 12:25:00,30.55,30.56,30.51,30.54,330389.0,24.8073,24.8154,24.7748,24.7991,330389.0
2016-02-29 12:30:00,30.54,30.55,30.51,30.55,227842.0,24.7991,24.8073,24.7748,24.8073,227842.0
2016-02-29 12:35:00,30.55,30.57,30.53,30.54,1044199.0,24.8073,24.8235,24.791,24.7991,1044199.0
2016-02-29 12:40:00,30.54,30.56,30.53,30.55,694851.0,24.7991,24.8154,24.791,24.8073,694851.0
2016-02-29 12:45:00,30.55,30.56,30.54,30.55,378539.0,24.8073,24.8154,24.7991,24.8073,378539.0
2016-02-29 12:50:00,30.55,30.58,30.54,30.58,437732.0,24.8073,24.8316,24.7991,24.8316,437732.0
2016-02-29 12:55:00,30.58,30.6,30.56,30.6,513276.0,24.8316,24.8479,24.8154,24.8479,513276.0
2016-02-29 13:00:00,30.6,30.61,30.58,30.6,747896.0,24.8479,24.856,24.8316,24.8479,747896.0
2016-02-29 13:05:00,30.6,30.61,30.58,30.58,352925.0,24.8479,24.856,24.8316,24.8316,352925.0
2016-02-29 13:10:00,30.59,30.6,30.56,30.56,350427.0,24.8397,24.8479,24.8154,24.8154,350427.0
2016-02-29 13:15:00,30.56,30.57,30.56,30.56,192293.0,24.8154,24.8235,24.8154,24.8154,192293.0
2016-02-29 13:20:00,30.56,30.57,30.55,30.55,262209.0,24.8154,24.8235,24.8073,24.8073,262209.0
2016-02-29 13:25:00,30.55,30.56,30.53,30.53,502280.0,24.8073,24.8154,24.791,24.791,502280.0
2016-02-29 13:30:00,30.53,30.54,30.51,30.53,507600.0,24.791,24.7991,24.7748,24.791,507600.0
2016-02-29 13:35:00,30.53,30.53,30.52,30.53,278975.0,24.791,24.791,24.7829,24.791,278975.0
2016-02-29 13:40:00,30.53,30.53,30.49,30.52,583233.0,24.791,24.791,24.7585,24.7829,583233.0
2016-02-29 13:45:00,30.52,30.54,30.51,30.53,149265.0,24.7829,24.7991,24.7748,24.791,149265.0
2016-02-29 13:50:00,30.53,30.54,30.52,30.53,114131.0,24.791,24.7991,24.7829,24.791,114131.0
2016-02-29 13:55:00,30.53,30.55,30.52,30.53,221315.0,24.791,24.8073,24.7829,24.791,221315.0
2016-02-29 14:00:00,30.54,30.54,30.51,30.52,233440.0,24.7991,24.7991,24.7748,24.7829,233440.0
2016-02-29 14:05:00,30.52,30.53,30.45,30.45,604624.0,24.7829,24.791,24.7261,24.7261,604624.0
2016-02-29 14:10:00,30.45,30.47,30.44,30.44,805633.0,24.7261,24.7423,24.7179,24.7179,805633.0
2016-02-29 14:15:00,30.44,30.45,30.42,30.43,551190.0,24.7179,24.7261,24.7017,24.7098,551190.0
2016-02-29 14:20:00,30.43,30.43,30.38,30.4,536974.0,24.7098,24.7098,24.6692,24.6855,536974.0
2016-02-29 14:25:00,30.4,30.44,30.38,30.44,330653.0,24.6855,24.7179,24.6692,24.7179,330653.0
2016-02-29 14:30:00,30.44,30.45,30.4,30.41,495379.0,24.7179,24.7261,24.6855,24.6936,495379.0
2016-02-29 14:35:00,30.41,30.45,30.4,30.43,634158.0,24.6936,24.7261,24.6855,24.7098,634158.0
2016-02-29 14:40:00,30.43,30.44,30.38,30.4,216049.0,24.7098,24.7179,24.6692,24.6855,216049.0
2016-02-29 14:45:00,30.4,30.42,30.38,30.4,351536.0,24.6855,24.7017,24.6692,24.6855,351536.0
2016-02-29 14:50:00,30.4,30.44,30.4,30.4,288089.0,24.6855,24.7179,24.6855,24.6855,288089.0
2016-02-29 14:55:00,30.41,30.42,30.38,30.41,596577.0,24.6936,24.7017,24.6692,24.6936,596577.0
2016-02-29 15:00:00,30.41,30.41,30.35,30.39,314975.0,24.6936,24.6936,24.6449,24.6773,314975.0
2016-02-29 15:05:00,30.38,30.39,30.32,30.33,3057253.0,24.6692,24.6773,24.6205,24.6286,3057253.0
2016-02-29 15:10:00,30.33,30.35,30.3,30.31,1594752.0,24.6286,24.6449,24.6042,24.6124,1594752.0
2016-02-29 15:15:00,30.3,30.32,30.29,30.3,744519.0,24.6042,24.6205,24.5961,24.6042,744519.0
2016-02-29 15:20:00,30.3,30.35,30.29,30.34,846264.0,24.6042,24.6449,24.5961,24.6367,846264.0
2016-02-29 15:25:00,30.34,30.38,30.32,30.35,870557.0,24.6367,24.6692,24.6205,24.6449,870557.0
2016-02-29 15:30:00,30.36,30.39,30.33,30.37,953657.0,24.653,24.6773,24.6286,24.6611,953657.0
2016-02-29 15:35:00,30.37,30.38,30.33,30.38,686310.0,24.6611,24.6692,24.6286,24.6692,686310.0
2016-02-29 15:40:00,30.39,30.39,30.34,30.38,541262.0,24.6773,24.6773,24.6367,24.6692,541262.0
2016-02-29 15:45:00,30.38,30.4,30.36,30.4,621055.0,24.6692,24.6855,24.653,24.6855,621055.0
2016-02-29 15:50:00,30.4,30.4,30.36,30.39,918730.0,24.6855,24.6855,24.653,24.6773,918730.0
2016-02-29 15:55:00,30.39,30.41,30.31,30.31,3333183.0,24.6773,24.6936,24.6124,24.6124,3333183.0
2016-03-01 09:30:00,30.9,30.99,30.89,30.96,2819892.0,25.0915,25.1645,25.0833,25.1402,2819892.0
2016-03-01 09:35:00,30.97,30.99,30.94,30.95,1726021.0,25.1483,25.1645,25.1239,25.1321,1726021.0
2016-03-01 09:40:00,30.94,30.97,30.92,30.97,1206962.0,25.1239,25.1483,25.1077,25.1483,1206962.0
2016-03-01 09:45:00,30.97,30.97,30.93,30.96,1405789.0,25.1483,25.1483,25.1158,25.1402,1405789.0
2016-03-01 09:50:00,30.96,30.99,30.95,30.98,2072976.0,25.1402,25.1645,25.1321,25.1564,2072976.0
2016-03-01 09:55:00,30.98,30.99,30.94,30.95,1695739.0,25.1564,25.1645,25.1239,25.1321,1695739.0
2016-03-01 10:00:00,30.95,31.03,30.95,30.99,998138.0,25.1321,25.197,25.1321,25.1645,998138.0
2016-03-01 10:05:00,30.99,31.01,30.97,30.97,1858310.0,25.1645,25.1808,25.1483,25.1483,1858310.0
2016-03-01 10:10:00,30.98,31.0,30.95,30.98,520406.0,25.1564,25.1727,25.1321,25.1564,520406.0
2016-03-01 10:15:00,30.98,30.99,30.92,30.93,515746.0,25.1564,25.1645,25.1077,25.1158,515746.0
2016-03-01 10:20:00,30.94,31.02,30.93,31.02,903397.0,25.1239,25.1889,25.1158,25.1889,903397.0
2016-03-01 10:25:00,31.02,31.03,30.99,31.02,1010590.0,25.1889,25.197,25.1645,25.1889,1010590.0
2016-03-01 10:30:00,31.02,31.06,31.0,31.05,606914.0,25.1889,25.2214,25.1727,25.2133,606914.0
2016-03-01 10:35:00,31.05,31.1,31.04,31.07,558781.0,25.2133,25.2539,25.2051,25.2295,558781.0
2016-03-01 10:40:00,31.07,31.1,31.05,31.09,680239.0,25.2295,25.2539,25.2133,25.2457,680239.0
2016-03-01 10:45:00,31.09,31.1,31.05,31.05,933542.0,25.2457,25.2539,25.2133,25.2133,933542.0
2016-03-01 10:50:00,31.05,31.07,31.04,31.07,165302.0,25.2133,25.2295,25.2051,25.2295,165302.0
2016-03-01 10:55:00,31.06,31.09,31.04,31.05,529397.0,25.2214,25.2457,25.2051,25.2133,529397.0
2016-03-01 11:00:00,31.06,31.11,31.05,31.09,442490.0,25.2214,25.262,25.2133,25.2457,442490.0
2016-03-01 11:05:00,31.08,31.1,31.06,31.09,456260.0,25.2376,25.2539,25.2214,25.2457,456260.0
2016-03-01 11:10:00,31.1,31.13,31.09,31.13,360710.0,25.2539,25.2782,25.2457,25.2782,360710.0
2016-03-01 11:15:00,31.13,31.17,31.11,31.15,1051736.0,25.2782,25.3107,25.262,25.2945,1051736.0
2016-03-01 11:20:00,31.15,31.19,31.15,31.17,1071198.0,25.2945,25.3269,25.2945,25.3107,1071198.0
2016-03-01 11:25:00,31.17,31.23,31.16,31.23,721432.0,25.3107,25.3594,25.3026,25.3594,721432.0
2016-03-01 11:30:00,31.23,31.25,31.22,31.25,1102404.0,25.3594,25.3757,25.3513,25.3757,1102404.0
2016-03-01 11:35:00,31.25,31.29,31.24,31.28,1729406.0,25.3757,25.4082,25.3675,25.4,1729406.0
2016-03-01 11:40:00,31.28,31.28,31.24,31.25,558925.0,25.4,25.4,25.3675,25.3757,558925.0
2016-03-01 11:45:00,31.24,31.3,31.24,31.27,688810.0,25.3675,25.4163,25.3675,25.3919,688810.0
2016-03-01 11:50:00,31.27,31.32,31.27,31.32,461139.0,25.3919,25.4325,25.3919,25.4325,461139.0
2016-03-01 11:55:00,31.31,31.34,31.31,31.33,811269.0,25.4244,25.4488,25.4244,25.4406,811269.0
2016-03-01 12:00:00,31.33,31.37,31.31,31.36,504627.0,25.4406,25.4731,25.4244,25.465,504627.0
2016-03-01 12:05:00,31.36,31.38,31.34,31.36,653838.0,25.465,25.4812,25.4488,25.465,653838.0
2016-03-01 12:10:00,31.36,31.38,31.33,31.34,456127.0,25.465,25.4812,25.4406,25.4488,456127.0
2016-03-01 12:15:00,31.35,31.35,31.31,31.34,337959.0,25.4569,25.4569,25.4244,25.4488,337959.0
2016-03-01 12:20:00,31.34,31.35,31.3,31.31,416237.0,25.4488,25.4569,25.4163,25.4244,416237.0
2016-03-01 12:25:00,31.31,31.34,31.31,31.33,348287.0,25.4244,25.4488,25.4244,25.4406,348287.0
2016-03-01 12:30:00,31.34,31.34,31.32,31.34,340349.0,25.4488,25.4488,25.4325,25.4488,340349.0
2016-03-01 12:35:00,31.34,31.34,31.28,31.28,837342.0,25.4488,25.4488,25.4,25.4,837342.0
2016-03-01 12:40:00,31.29,31.3,31.26,31.3,323495.0,25.4082,25.4163,25.3838,25.4163,323495.0
2016-03-01 12:45:00,31.29,31.32,31.28,31.28,234228.0,25.4082,25.4325,25.4,25.4,234228.0
2016-03-01 12:50:00,31.28,31.32,31.28,31.29,377119.0,25.4,25.4325,25.4,25.4082,377119.0
2016-03-01 12:55:00,31.29,31.33,31.27,31.32,713400.0,25.4082,25.4406,25.3919,25.4325,713400.0
2016-03-01 13:00:00,31.32,31.32,31.28,31.29,170088.0,25.4325,25.4325,25.4,25.4082,170088.0
2016-03-01 13:05:00,31.3,31.32,31.28,31.31,242328.0,25.4163,25.4325,25.4,25.4244,242328.0
2016-03-01 13:10:00,31.3,31.31,31.29,31.31,147086.0,25.4163,25.4244,25.4082,25.4244,147086.0
2016-03-01 13:15:00,31.31,31.33,31.3,31.33,167978.0,25.4244,25.4406,25.4163,25.4406,167978.0
2016-03-01 13:20:00,31.33,31.34,31.28,31.3,542960.0,25.4406,25.4488,25.4,25.4163,542960.0
2016-03-01 13:25:00,31.3,31.33,31.29,31.33,124525.0,25.4163,25.4406,25.4082,25.4406,124525.0
2016-03-01 13:30:00,31.33,31.35,31.32,31.35,378522.0,25.4406,25.4569,25.4325,25.4569,378522.0
2016-03-01 13:35:00,31.35,31.37,31.34,31.37,181868.0,25.4569,25.4731,25.4488,25.4731,181868.0
2016-03-01 13:40:00,31.37,31.4,31.36,31.4,472341.0,25.4731,25.4975,25.465,25.4975,472341.0
2016-03-01 13:45:00,31.4,31.41,31.37,31.41,360291.0,25.4975,25.5056,25.4731,25.5056,360291.0
2016-03-01 13:50:00,31.4,31.41,31.36,31.37,385234.0,25.4975,25.5056,25.465,25.4731,385234.0
2016-03-01 13:55:00,31.37,31.38,31.35,31.38,212912.0,25.4731,25.4812,25.4569,25.4812,212912.0
2016-03-01 14:00:00,31.38,31.39,31.36,31.37,304962.0,25.4812,25.4894,25.465,25.4731,304962.0
2016-03-01 14:05:00,31.37,31.41,31.36,31.39,766165.0,25.4731,25.5056,25.465,25.4894,766165.0
2016-03-01 14:10:00,31.39,31.4,31.36,31.36,237312.0,25.4894,25.4975,25.465,25.465,237312.0
2016-03-01 14:15:00,31.37,31.39,31.36,31.36,264870.0,25.4731,25.4894,25.465,25.465,264870.0
2016-03-01 14:20:00,31.37,31.37,31.35,31.37,108471.0,25.4731,25.4731,25.4569,25.4731,108471.0
2016-03-01 14:25:00,31.36,31.39,31.34,31.38,712311.0,25.465,25.4894,25.4488,25.4812,712311.0
2016-03-01 14:30:00,31.38,31.4,31.37,31.38,888927.0,25.4812,25.4975,25.4731,25.4812,888927.0
2016-03-01 14:35:00,31.38,31.38,31.35,31.37,683768.0,25.4812,25.4812,25.4569,25.4731,683768.0
2016-03-01 14:40:00,31.36,31.41,31.36,31.41,487174.0,25.465,25.5056,25.465,25.5056,487174.0
2016-03-01 14:45:00,31.41,31.42,31.38,31.39,362043.0,25.5056,25.5137,25.4812,25.4894,362043.0
2016-03-01 14:50:00,31.39,31.42,31.38,31.39,219241.0,25.4894,25.5137,25.4812,25.4894,219241.0
2016-03-01 14:55:00,31.39,31.42,31.38,31.42,1034859.0,25.4894,25.5137,25.4812,25.5137,1034859.0
2016-03-01 15:00:00,31.42,31.42,31.39,31.4,713799.0,25.5137,25.5137,25.4894,25.4975,713799.0
2016-03-01 15:05:00,31.4,31.42,31.38,31.4,729434.0,25.4975,25.5137,25.4812,25.4975,729434.0
2016-03-01 15:10:00,31.4,31.41,31.36,31.38,548786.0,25.4975,25.5056,25.465,25.4812,548786.0
2016-03-01 15:15:00,31.38,31.41,31.36,31.41,902907.0,25.4812,25.5056,25.465,25.5056,902907.0
2016-03-01 15:20:00,31.41,31.41,31.37,31.37,493650.0,25.5056,25.5056,25.4731,25.4731,493650.0
2016-03-01 15:25:00,31.38,31.39,31.36,31.38,517088.0,25.4812,25.4894,25.465,25.4812,517088.0
2016-03-01 15:30:00,31.38,31.39,31.37,31.38,702473.0,25.4812,25.4894,25.4731,25.4812,702473.0
2016-03-01 15:35:00,31.38,31.39,31.34,31.35,1012819.0,25.4812,25.4894,25.4488,25.4569,1012819.0
2016-03-01 15:40:00,31.35,31.37,31.34,31.36,1112466.0,25.4569,25.4731,25.4488,25.465,1112466.0
2016-03-01 15:45:00,31.36,31.38,31.34,31.36,1521467.0,25.465,25.4812,25.4488,25.465,1521467.0
2016-03-01 15:50:00,31.35,31.39,31.35,31.37,2200444.0,25.4569,25.4894,25.4569,25.4731,2200444.0
2016-03-01 15:55:00,31.36,31.4,31.36,31.4,4070082.0,25.465,25.4975,25.465,25.4975,4070082.0
2016-03-02 09:30:00,31.44,31.45,31.4,31.42,3242215.0,25.53,25.5381,25.4975,25.5137,3242215.0
2016-03-02 09:35:00,31.42,31.47,31.41,31.45,1647719.0,25.5137,25.5543,25.5056,25.5381,1647719.0
2016-03-02 09:40:00,31.45,31.48,31.43,31.48,1673769.0,25.5381,25.5624,25.5218,25.5624,1673769.0
2016-03-02 09:45:00,31.48,31.51,31.46,31.48,1101303.0,25.5624,25.5868,25.5462,25.5624,1101303.0
2016-03-02 09:50:00,31.48,31.49,31.43,31.44,458401.0,25.5624,25.5706,25.5218,25.53,458401.0
2016-03-02 09:55:00,31.44,31.47,31.42,31.47,989591.0,25.53,25.5543,25.5137,25.5543,989591.0
2016-03-02 10:00:00,31.46,31.48,31.45,31.47,487035.0,25.5462,25.5624,25.5381,25.5543,487035.0
2016-03-02 10:05:00,31.46,31.51,31.46,31.51,1005587.0,25.5462,25.5868,25.5462,25.5868,1005587.0
2016-03-02 10:10:00,31.51,31.53,31.49,31.52,1091361.0,25.5868,25.603,25.5706,25.5949,1091361.0
2016-03-02 10:15:00,31.52,31.54,31.5,31.52,1072095.0,25.5949,25.6112,25.5787,25.5949,1072095.0
2016-03-02 10:20:00,31.52,31.53,31.49,31.52,857187.0,25.5949,25.603,25.5706,25.5949,857187.0
2016-03-02 10:25:00,31.51,31.53,31.5,31.52,599400.0,25.5868,25.603,25.5787,25.5949,599400.0
2016-03-02 10:30:00,31.51,31.52,31.4,31.47,1098433.0,25.5868,25.5949,25.4975,25.5543,1098433.0
2016-03-02 10:35:00,31.46,31.48,31.41,31.41,344208.0,25.5462,25.5624,25.5056,25.5056,344208.0
2016-03-02 10:40:00,31.4,31.43,31.37,31.42,798182.0,25.4975,25.5218,25.4731,25.5137,798182.0
2016-03-02 10:45:00,31.42,31.46,31.41,31.46,690197.0,25.5137,25.5462,25.5056,25.5462,690197.0
2016-03-02 10:50:00,31.46,31.51,31.45,31.51,417104.0,25.5462,25.5868,25.5381,25.5868,417104.0
2016-03-02 10:55:00,31.51,31.57,31.51,31.56,516286.0,25.5868,25.6355,25.5868,25.6274,516286.0
2016-03-02 11:00:00,31.56,31.61,31.53,31.59,730231.0,25.6274,25.668,25.603,25.6518,730231.0
2016-03-02 11:05:00,31.59,31.64,31.59,31.6,672618.0,25.6518,25.6924,25.6518,25.6599,672618.0
2016-03-02 11:10:00,31.6,31.65,31.6,31.63,921474.0,25.6599,25.7005,25.6599,25.6842,921474.0
2016-03-02 11:15:00,31.63,31.64,31.62,31.63,633068.0,25.6842,25.6924,25.6761,25.6842,633068.0
2016-03-02 11:20:00,31.63,31.64,31.6,31.63,437529.0,25.6842,25.6924,25.6599,25.6842,437529.0
2016-03-02 11:25:00,31.63,31.65,31.6,31.64,363376.0,25.6842,25.7005,25.6599,25.6924,363376.0
2016-03-02 11:30:00,31.64,31.66,31.59,31.62,996133.0,25.6924,25.7086,25.6518,25.6761,996133.0
2016-03-02 11:35:00,31.62,31.62,31.59,31.62,527329.0,25.6761,25.6761,25.6518,25.6761,527329.0
2016-03-02 11:40:00,31.61,31.63,31.6,31.63,491332.0,25.668,25.6842,25.6599,25.6842,491332.0
2016-03-02 11:45:00,31.63,31.63,31.59,31.62,273869.0,25.6842,25.6842,25.6518,25.6761,273869.0
2016-03-02 11:50:00,31.62,31.63,31.59,31.6,587606.0,25.6761,25.6842,25.6518,25.6599,587606.0
2016-03-02 11:55:00,31.6,31.62,31.57,31.58,643235.0,25.6599,25.6761,25.6355,25.6436,643235.0
2016-03-02 12:00:00,31.58,31.59,31.54,31.55,465616.0,25.6436,25.6518,25.6112,25.6193,465616.0
2016-03-02 12:05:00,31.55,31.56,31.54,31.56,288652.0,25.6193,25.6274,25.6112,25.6274,288652.0
2016-03-02 12:10:00,31.55,31.6,31.55,31.58,521813.0,25.6193,25.6599,25.6193,25.6436,521813.0
2016-03-02 12:15:00,31.58,31.59,31.56,31.58,518049.0,25.6436,25.6518,25.6274,25.6436,518049.0
2016-03-02 12:20:00,31.58,31.6,31.57,31.57,243579.0,25.6436,25.6599,25.6355,25.6355,243579.0
2016-03-02 12:25:00,31.57,31.59,31.55,31.57,380193.0,25.6355,25.6518,25.6193,25.6355,380193.0
2016-03-02 12:30:00,31.58,31.58,31.55,31.58,231402.0,25.6436,25.6436,25.6193,25.6436,231402.0
2016-03-02 12:35:00,31.58,31.63,31.57,31.62,344033.0,25.6436,25.6842,25.6355,25.6761,344033.0
2016-03-02 12:40:00,31.62,31.64,31.62,31.63,476036.0,25.6761,25.6924,25.6761,25.6842,476036.0
2016-03-02 12:45:00,31.63,31.65,31.62,31.64,462050.0,25.6842,25.7005,25.6761,25.6924,462050.0
2016-03-02 12:50:00,31.65,31.65,31.62,31.64,342763.0,25.7005,25.7005,25.6761,25.6924,342763.0
2016-03-02 12:55:00,31.64,31.66,31.63,31.65,319327.0,25.6924,25.7086,25.6842,25.7005,319327.0
2016-03-02 13:00:00,31.65,31.66,31.64,31.65,261647.0,25.7005,25.7086,25.6924,25.7005,261647.0
2016-03-02 13:05:00,31.65,31.66,31.64,31.65,496187.0,25.7005,25.7086,25.6924,25.7005,496187.0
2016-03-02 13:10:00,31.65,31.66,31.62,31.66,321058.0,25.7005,25.7086,25.6761,25.7086,321058.0
2016-03-02 13:15:00,31.65,31.67,31.65,31.67,370018.0,25.7005,25.7167,25.7005,25.7167,370018.0
2016-03-02 13:20:00,31.67,31.67,31.62,31.66,416385.0,25.7167,25.7167,25.6761,25.7086,416385.0
2016-03-02 13:25:00,31.66,31.68,31.66,31.68,115354.0,25.7086,25.7248,25.7086,25.7248,115354.0
2016-03-02 13:30:00,31.68,31.69,31.66,31.67,256020.0,25.7248,25.733,25.7086,25.7167,256020.0
2016-03-02 13:35:00,31.67,31.68,31.65,31.67,264095.0,25.7167,25.7248,25.7005,25.7167,264095.0
2016-03-02 13:40:00,31.67,31.68,31.66,31.68,286631.0,25.7167,25.7248,25.7086,25.7248,286631.0
2016-03-02 13:45:00,31.68,31.69,31.66,31.68,656960.0,25.7248,25.733,25.7086,25.7248,656960.0
2016-03-02 13:50:00,31.69,31.69,31.66,31.69,288991.0,25.733,25.733,25.7086,25.733,288991.0
2016-03-02 13:55:00,31.69,31.69,31.64,31.64,385681.0,25.733,25.733,25.6924,25.6924,385681.0
2016-03-02 14:00:00,31.64,31.67,31.63,31.67,263083.0,25.6924,25.7167,25.6842,25.7167,263083.0
2016-03-02 14:05:00,31.67,31.67,31.63,31.65,1077706.0,25.7167,25.7167,25.6842,25.7005,1077706.0
2016-03-02 14:10:00,31.65,31.65,31.61,31.63,395210.0,25.7005,25.7005,25.668,25.6842,395210.0
2016-03-02 14:15:00,31.64,31.66,31.63,31.65,431393.0,25.6924,25.7086,25.6842,25.7005,431393.0
2016-03-02 14:20:00,31.65,31.69,31.64,31.69,449632.0,25.7005,25.733,25.6924,25.733,449632.0
2016-03-02 14:25:00,31.69,31.71,31.68,31.7,440535.0,25.733,25.7492,25.7248,25.7411,440535.0
2016-03-02 14:30:00,31.7,31.72,31.69,31.71,284573.0,25.7411,25.7573,25.733,25.7492,284573.0
2016-03-02 14:35:00,31.72,31.75,31.71,31.74,638945.0,25.7573,25.7817,25.7492,25.7736,638945.0
2016-03-02 14:40:00,31.74,31.75,31.73,31.75,544587.0,25.7736,25.7817,25.7654,25.7817,544587.0
2016-03-02 14:45:00,31.75,31.75,31.73,31.74,652430.0,25.7817,25.7817,25.7654,25.7736,652430.0
2016-03-02 14:50:00,31.74,31.77,31.73,31.74,640454.0,25.7736,25.7979,25.7654,25.7736,640454.0
2016-03-02 14:55:00,31.74,31.75,31.73,31.75,278117.0,25.7736,25.7817,25.7654,25.7817,278117.0
2016-03-02 15:00:00,31.74,31.75,31.7,31.72,451477.0,25.7736,25.7817,25.7411,25.7573,451477.0
2016-03-02 15:05:00,31.72,31.73,31.69,31.71,456826.0,25.7573,25.7654,25.733,25.7492,456826.0
2016-03-02 15:10:00,31.72,31.74,31.71,31.74,567319.0,25.7573,25.7736,25.7492,25.7736,567319.0
2016-03-02 15:15:00,31.74,31.74,31.7,31.7,624592.0,25.7736,25.7736,25.7411,25.7411,624592.0
2016-03-02 15:20:00,31.71,31.74,31.7,31.73,507707.0,25.7492,25.7736,25.7411,25.7654,507707.0
2016-03-02 15:25:00,31.74,31.74,31.72,31.73,479140.0,25.7736,25.7736,25.7573,25.7654,479140.0
2016-03-02 15:30:00,31.74,31.76,31.7,31.76,880316.0,25.7736,25.7898,25.7411,25.7898,880316.0
2016-03-02 15:35:00,31.76,31.76,31.73,31.75,1132272.0,25.7898,25.7898,25.7654,25.7817,1132272.0
2016-03-02 15:40:00,31.75,31.77,31.73,31.77,956608.0,25.7817,25.7979,25.7654,25.7979,956608.0
2016-03-02 15:45:00,31.77,31.79,31.75,31.79,1480109.0,25.7979,25.8142,25.7817,25.8142,1480109.0
2016-03-02 15:50:00,31.79,31.81,31.76,31.81,1880127.0,25.8142,25.8304,25.7898,25.8304,1880127.0
2016-03-02 15:55:00,31.81,31.84,31.8,31.82,3677716.0,25.8304,25.8548,25.8223,25.8385,3677716.0
2016-03-03 09:30:00,31.85,31.88,31.83,31.85,1583079.0,25.8629,25.8872,25.8466,25.8629,1583079.0
2016-03-03 09:35:00,31.85,31.88,31.84,31.86,1879004.0,25.8629,25.8872,25.8548,25.871,1879004.0
2016-03-03 09:40:00,31.85,31.88,31.81,31.83,1602601.0,25.8629,25.8872,25.8304,25.8466,1602601.0
2016-03-03 09:45:00,31.82,31.85,31.81,31.85,1736932.0,25.8385,25.8629,25.8304,25.8629,1736932.0
2016-03-03 09:50:00,31.85,31.9,31.84,31.9,883929.0,25.8629,25.9035,25.8548,25.9035,883929.0
2016-03-03 09:55:00,31.9,31.9,31.85,31.87,607733.0,25.9035,25.9035,25.8629,25.8791,607733.0
2016-03-03 10:00:00,31.88,31.89,31.83,31.89,1041295.0,25.8872,25.8954,25.8466,25.8954,1041295.0
2016-03-03 10:05:00,31.89,31.91,31.87,31.88,633987.0,25.8954,25.9116,25.8791,25.8872,633987.0
2016-03-03 10:10:00,31.88,31.9,31.83,31.83,504196.0,25.8872,25.9035,25.8466,25.8466,504196.0
2016-03-03 10:15:00,31.83,31.88,31.82,31.87,1727619.0,25.8466,25.8872,25.8385,25.8791,1727619.0
2016-03-03 10:20:00,31.87,31.88,31.85,31.87,571626.0,25.8791,25.8872,25.8629,25.8791,571626.0
2016-03-03 10:25:00,31.87,31.9,31.85,31.9,1484389.0,25.8791,25.9035,25.8629,25.9035,1484389.0
2016-03-03 10:30:00,31.9,31.94,31.89,31.92,775027.0,25.9035,25.936,25.8954,25.9197,775027.0
2016-03-03 10:35:00,31.93,31.95,31.91,31.94,362093.0,25.9278,25.9441,25.9116,25.936,362093.0
2016-03-03 10:40:00,31.94,31.96,31.93,31.94,560722.0,25.936,25.9522,25.9278,25.936,560722.0
2016-03-03 10:45:00,31.94,32.0,31.93,32.0,671085.0,25.936,25.9847,25.9278,25.9847,671085.0
2016-03-03 10:50:00,32.0,32.02,31.99,32.02,424951.0,25.9847,26.0009,25.9766,26.0009,424951.0
2016-03-03 10:55:00,32.02,32.06,32.0,32.02,1776506.0,26.0009,26.0334,25.9847,26.0009,1776506.0
2016-03-03 11:00:00,32.01,32.03,31.99,31.99,893808.0,25.9928,26.009,25.9766,25.9766,893808.0
2016-03-03 11:05:00,31.99,32.03,31.98,32.01,969194.0,25.9766,26.009,25.9684,25.9928,969194.0
2016-03-03 11:10:00,32.0,32.03,32.0,32.02,267403.0,25.9847,26.009,25.9847,26.0009,267403.0
2016-03-03 11:15:00,32.02,32.05,32.01,32.04,493904.0,26.0009,26.0253,25.9928,26.0172,493904.0
2016-03-03 11:20:00,32.03,32.03,31.96,31.99,764657.0,26.009,26.009,25.9522,25.9766,764657.0
2016-03-03 11:25:00,31.99,32.0,31.95,31.96,809118.0,25.9766,25.9847,25.9441,25.9522,809118.0
2016-03-03 11:30:00,31.96,31.97,31.93,31.97,1307699.0,25.9522,25.9603,25.9278,25.9603,1307699.0
2016-03-03 11:35:00,31.96,32.01,31.96,32.01,506502.0,25.9522,25.9928,25.9522,25.9928,506502.0
2016-03-03 11:40:00,32.01,32.02,31.99,32.0,393561.0,25.9928,26.0009,25.9766,25.9847,393561.0
2016-03-03 11:45:00,32.0,32.02,31.98,32.0,304659.0,25.9847,26.0009,25.9684,25.9847,304659.0
2016-03-03 11:50:00,32.0,32.04,31.99,32.0,481658.0,25.9847,26.0172,25.9766,25.9847,481658.0
2016-03-03 11:55:00,31.99,32.04,31.98,32.04,367479.0,25.9766,26.0172,25.9684,26.0172,367479.0
2016-03-03 12:00:00,32.03,32.06,32.03,32.03,664639.0,26.009,26.0334,26.009,26.009,664639.0
2016-03-03 12:05:00,32.04,32.08,32.02,32.05,753610.0,26.0172,26.0496,26.0009,26.0253,753610.0
2016-03-03 12:10:00,32.05,32.07,32.03,32.03,324680.0,26.0253,26.0415,26.009,26.009,324680.0
2016-03-03 12:15:00,32.03,32.04,32.01,32.02,381331.0,26.009,26.0172,25.9928,26.0009,381331.0
2016-03-03 12:20:00,32.01,32.07,31.99,32.06,674752.0,25.9928,26.0415,25.9766,26.0334,674752.0
2016-03-03 12:25:00,32.05,32.06,32.03,32.04,351843.0,26.0253,26.0334,26.009,26.0172,351843.0
2016-03-03 12:30:00,32.03,32.08,32.03,32.07,430929.0,26.009,26.0496,26.009,26.0415,430929.0
2016-03-03 12:35:00,32.07,32.1,32.05,32.09,768721.0,26.0415,26.0659,26.0253,26.0578,768721.0
2016-03-03 12:40:00,32.09,32.11,32.08,32.09,712023.0,26.0578,26.074,26.0496,26.0578,712023.0
2016-03-03 12:45:00,32.1,32.13,32.07,32.08,852777.0,26.0659,26.0902,26.0415,26.0496,852777.0
2016-03-03 12:50:00,32.08,32.1,32.06,32.09,1070684.0,26.0496,26.0659,26.0334,26.0578,1070684.0
2016-03-03 12:55:00,32.09,32.09,32.06,32.09,457403.0,26.0578,26.0578,26.0334,26.0578,457403.0
2016-03-03 13:00:00,32.09,32.13,32.08,32.12,452509.0,26.0578,26.0902,26.0496,26.0821,452509.0
2016-03-03 13:05:00,32.12,32.13,32.11,32.13,340599.0,26.0821,26.0902,26.074,26.0902,340599.0
2016-03-03 13:10:00,32.13,32.14,32.12,32.12,319771.0,26.0902,26.0984,26.0821,26.0821,319771.0
2016-03-03 13:15:00,32.13,32.16,32.12,32.16,781820.0,26.0902,26.1146,26.0821,26.1146,781820.0
2016-03-03 13:20:00,32.15,32.18,32.15,32.18,498713.0,26.1065,26.1309,26.1065,26.1309,498713.0
2016-03-03 13:25:00,32.17,32.18,32.12,32.15,255417.0,26.1227,26.1309,26.0821,26.1065,255417.0
2016-03-03 13:30:00,32.14,32.18,32.14,32.18,276881.0,26.0984,26.1309,26.0984,26.1309,276881.0
2016-03-03 13:35:00,32.18,32.19,32.16,32.18,275786.0,26.1309,26.139,26.1146,26.1309,275786.0
2016-03-03 13:40:00,32.18,32.19,32.13,32.16,425403.0,26.1309,26.139,26.0902,26.1146,425403.0
2016-03-03 13:45:00,32.16,32.19,32.16,32.17,377548.0,26.1146,26.139,26.1146,26.1227,377548.0
2016-03-03 13:50:00,32.17,32.19,32.14,32.16,263387.0,26.1227,26.139,26.0984,26.1146,263387.0
2016-03-03 13:55:00,32.17,32.17,32.14,32.16,247455.0,26.1227,26.1227,26.0984,26.1146,247455.0
2016-03-03 14:00:00,32.16,32.17,32.13,32.13,433104.0,26.1146,26.1227,26.0902,26.0902,433104.0
2016-03-03 14:05:00,32.13,32.14,32.09,32.09,524252.0,26.0902,26.0984,26.0578,26.0578,524252.0
2016-03-03 14:10:00,32.09,32.12,32.09,32.12,286530.0,26.0578,26.0821,26.0578,26.0821,286530.0
2016-03-03 14:15:00,32.12,32.13,32.1,32.12,276347.0,26.0821,26.0902,26.0659,26.0821,276347.0
2016-03-03 14:20:00,32.11,32.14,32.11,32.11,506003.0,26.074,26.0984,26.074,26.074,506003.0
2016-03-03 14:25:00,32.12,32.13,32.08,32.09,459783.0,26.0821,26.0902,26.0496,26.0578,459783.0
2016-03-03 14:30:00,32.08,32.1,32.06,32.09,659115.0,26.0496,26.0659,26.0334,26.0578,659115.0
2016-03-03 14:35:00,32.09,32.14,32.09,32.13,831748.0,26.0578,26.0984,26.0578,26.0902,831748.0
2016-03-03 14:40:00,32.12,32.16,32.12,32.15,459551.0,26.0821,26.1146,26.0821,26.1065,459551.0
2016-03-03 14:45:00,32.15,32.15,32.12,32.13,427072.0,26.1065,26.1065,26.0821,26.0902,427072.0
2016-03-03 14:50:00,32.12,32.14,32.11,32.13,659414.0,26.0821,26.0984,26.074,26.0902,659414.0
2016-03-03 14:55:00,32.13,32.14,32.11,32.11,621096.0,26.0902,26.0984,26.074,26.074,621096.0
2016-03-03 15:00:00,32.12,32.17,32.11,32.15,783737.0,26.0821,26.1227,26.074,26.1065,783737.0
2016-03-03 15:05:00,32.15,32.16,32.12,32.13,637661.0,26.1065,26.1146,26.0821,26.0902,637661.0
2016-03-03 15:10:00,32.12,32.13,32.09,32.11,2989399.0,26.0821,26.0902,26.0578,26.074,2989399.0
2016-03-03 15:15:00,32.11,32.12,32.09,32.1,1352487.0,26.074,26.0821,26.0578,26.0659,1352487.0
2016-03-03 15:20:00,32.09,32.12,32.09,32.1,1259194.0,26.0578,26.0821,26.0578,26.0659,1259194.0
2016-03-03 15:25:00,32.1,32.12,32.09,32.09,552924.0,26.0659,26.0821,26.0578,26.0578,552924.0
2016-03-03 15:30:00,32.09,32.13,32.09,32.13,407745.0,26.0578,26.0902,26.0578,26.0902,407745.0
2016-03-03 15:35:00,32.13,32.14,32.11,32.13,617733.0,26.0902,26.0984,26.074,26.0902,617733.0
2016-03-03 15:40:00,32.12,32.15,32.12,32.13,1007599.0,26.0821,26.1065,26.0821,26.0902,1007599.0
2016-03-03 15:45:00,32.14,32.17,32.13,32.16,696467.0,26.0984,26.1227,26.0902,26.1146,696467.0
2016-03-03 15:50:00,32.16,32.17,32.15,32.17,1442975.0,26.1146,26.1227,26.1065,26.1227,1442975.0
2016-03-03 15:55:00,32.17,32.19,32.16,32.18,3018092.0,26.1227,26.139,26.1146,26.1309,3018092.0
2016-03-04 09:30:00,32.49,32.55,32.45,32.46,3954918.0,26.3826,26.4313,26.3501,26.3582,3954918.0
2016-03-04 09:35:00,32.45,32.51,32.42,32.49,3080776.0,26.3501,26.3988,26.3257,26.3826,3080776.0
2016-03-04 09:40:00,32.49,32.5,32.43,32.5,2170189.0,26.3826,26.3907,26.3339,26.3907,2170189.0
2016-03-04 09:45:00,32.5,32.5,32.46,32.5,1997714.0,26.3907,26.3907,26.3582,26.3907,1997714.0
2016-03-04 09:50:00,32.5,32.5,32.44,32.46,2136794.0,26.3907,26.3907,26.342,26.3582,2136794.0
2016-03-04 09:55:00,32.45,32.45,32.41,32.44,1671976.0,26.3501,26.3501,26.3176,26.342,1671976.0
2016-03-04 10:00:00,32.44,32.47,32.43,32.46,1007664.0,26.342,26.3663,26.3339,26.3582,1007664.0
2016-03-04 10:05:00,32.46,32.51,32.44,32.51,712886.0,26.3582,26.3988,26.342,26.3988,712886.0
2016-03-04 10:10:00,32.51,32.55,32.48,32.55,689934.0,26.3988,26.4313,26.3745,26.4313,689934.0
2016-03-04 10:15:00,32.55,32.58,32.52,32.52,2290051.0,26.4313,26.4557,26.4069,26.4069,2290051.0
2016-03-04 10:20:00,32.52,32.55,32.52,32.54,956701.0,26.4069,26.4313,26.4069,26.4232,956701.0
2016-03-04 10:25:00,32.54,32.59,32.53,32.58,1334442.0,26.4232,26.4638,26.4151,26.4557,1334442.0
2016-03-04 10:30:00,32.59,32.61,32.58,32.6,1264390.0,26.4638,26.48,26.4557,26.4719,1264390.0
2016-03-04 10:35:00,32.6,32.65,32.6,32.64,1521828.0,26.4719,26.5125,26.4719,26.5044,1521828.0
2016-03-04 10:40:00,32.64,32.67,32.62,32.66,1102199.0,26.5044,26.5287,26.4881,26.5206,1102199.0
2016-03-04 10:45:00,32.66,32.7,32.65,32.69,1381014.0,26.5206,26.5531,26.5125,26.545,1381014.0
2016-03-04 10:50:00,32.69,32.7,32.67,32.69,818556.0,26.545,26.5531,26.5287,26.545,818556.0
2016-03-04 10:55:00,32.69,32.71,32.68,32.71,1155793.0,26.545,26.5612,26.5369,26.5612,1155793.0
2016-03-04 11:00:00,32.71,32.75,32.71,32.71,3069065.0,26.5612,26.5937,26.5612,26.5612,3069065.0
2016-03-04 11:05:00,32.71,32.75,32.7,32.73,2047575.0,26.5612,26.5937,26.5531,26.5775,2047575.0
2016-03-04 11:10:00,32.73,32.78,32.72,32.78,380683.0,26.5775,26.6181,26.5693,26.6181,380683.0
2016-03-04 11:15:00,32.78,32.83,32.77,32.83,1055280.0,26.6181,26.6587,26.6099,26.6587,1055280.0
2016-03-04 11:20:00,32.83,32.83,32.78,32.78,514114.0,26.6587,26.6587,26.6181,26.6181,514114.0
2016-03-04 11:25:00,32.79,32.8,32.77,32.78,1023450.0,26.6262,26.6343,26.6099,26.6181,1023450.0
2016-03-04 11:30:00,32.78,32.8,32.77,32.78,812190.0,26.6181,26.6343,26.6099,26.6181,812190.0
2016-03-04 11:35:00,32.78,32.81,32.75,32.77,539672.0,26.6181,26.6424,26.5937,26.6099,539672.0
2016-03-04 11:40:00,32.77,32.78,32.75,32.76,621212.0,26.6099,26.6181,26.5937,26.6018,621212.0
2016-03-04 11:45:00,32.76,32.79,32.75,32.77,387770.0,26.6018,26.6262,26.5937,26.6099,387770.0
2016-03-04 11:50:00,32.77,32.79,32.77,32.77,585924.0,26.6099,26.6262,26.6099,26.6099,585924.0
2016-03-04 11:55:00,32.78,32.81,32.77,32.81,278834.0,26.6181,26.6424,26.6099,26.6424,278834.0
2016-03-04 12:00:00,32.81,32.86,32.81,32.84,666316.0,26.6424,26.683,26.6424,26.6668,666316.0
2016-03-04 12:05:00,32.84,32.85,32.8,32.8,422501.0,26.6668,26.6749,26.6343,26.6343,422501.0
2016-03-04 12:10:00,32.8,32.82,32.79,32.8,226153.0,26.6343,26.6505,26.6262,26.6343,226153.0
2016-03-04 12:15:00,32.8,32.8,32.77,32.79,569467.0,26.6343,26.6343,26.6099,26.6262,569467.0
2016-03-04 12:20:00,32.79,32.82,32.77,32.77,680452.0,26.6262,26.6505,26.6099,26.6099,680452.0
2016-03-04 12:25:00,32.77,32.8,32.76,32.79,1322601.0,26.6099,26.6343,26.6018,26.6262,1322601.0
2016-03-04 12:30:00,32.8,32.88,32.79,32.86,4107022.0,26.6343,26.6993,26.6262,26.683,4107022.0
2016-03-04 12:35:00,32.87,32.9,32.85,32.88,2081964.0,26.6911,26.7155,26.6749,26.6993,2081964.0
2016-03-04 12:40:00,32.88,32.89,32.86,32.86,671256.0,26.6993,26.7074,26.683,26.683,671256.0
2016-03-04 12:45:00,32.87,32.89,32.86,32.88,1169695.0,26.6911,26.7074,26.683,26.6993,1169695.0
2016-03-04 12:50:00,32.89,32.93,32.88,32.9,930637.0,26.7074,26.7399,26.6993,26.7155,930637.0
2016-03-04 12:55:00,32.91,32.92,32.88,32.91,742919.0,26.7236,26.7317,26.6993,26.7236,742919.0
2016-03-04 13:00:00,32.91,32.92,32.89,32.91,524575.0,26.7236,26.7317,26.7074,26.7236,524575.0
2016-03-04 13:05:00,32.9,32.91,32.87,32.89,751481.0,26.7155,26.7236,26.6911,26.7074,751481.0
2016-03-04 13:10:00,32.89,32.89,32.87,32.89,591028.0,26.7074,26.7074,26.6911,26.7074,591028.0
2016-03-04 13:15:00,32.89,32.89,32.87,32.89,225651.0,26.7074,26.7074,26.6911,26.7074,225651.0
2016-03-04 13:20:00,32.89,32.92,32.88,32.92,588682.0,26.7074,26.7317,26.6993,26.7317,588682.0
2016-03-04 13:25:00,32.91,32.93,32.89,32.93,349334.0,26.7236,26.7399,26.7074,26.7399,349334.0
2016-03-04 13:30:00,32.93,32.93,32.89,32.9,429955.0,26.7399,26.7399,26.7074,26.7155,429955.0
2016-03-04 13:35:00,32.9,32.94,32.89,32.93,389544.0,26.7155,26.748,26.7074,26.7399,389544.0
2016-03-04 13:40:00,32.93,32.95,32.91,32.94,1269098.0,26.7399,26.7561,26.7236,26.748,1269098.0
2016-03-04 13:45:00,32.94,32.95,32.93,32.95,817641.0,26.748,26.7561,26.7399,26.7561,817641.0
2016-03-04 13:50:00,32.95,32.96,32.94,32.95,456473.0,26.7561,26.7642,26.748,26.7561,456473.0
2016-03-04 13:55:00,32.95,32.96,32.94,32.96,496938.0,26.7561,26.7642,26.748,26.7642,496938.0
2016-03-04 14:00:00,32.96,32.96,32.93,32.95,389119.0,26.7642,26.7642,26.7399,26.7561,389119.0
2016-03-04 14:05:00,32.95,32.95,32.9,32.91,364747.0,26.7561,26.7561,26.7155,26.7236,364747.0
2016-03-04 14:10:00,32.91,32.91,32.85,32.86,805705.0,26.7236,26.7236,26.6749,26.683,805705.0
2016-03-04 14:15:00,32.86,32.88,32.85,32.86,360056.0,26.683,26.6993,26.6749,26.683,360056.0
2016-03-04 14:20:00,32.85,32.86,32.82,32.84,601731.0,26.6749,26.683,26.6505,26.6668,601731.0
2016-03-04 14:25:00,32.84,32.85,32.81,32.83,801919.0,26.6668,26.6749,26.6424,26.6587,801919.0
2016-03-04 14:30:00,32.83,32.86,32.82,32.86,808173.0,26.6587,26.683,26.6505,26.683,808173.0
2016-03-04 14:35:00,32.86,32.86,32.8,32.8,599487.0,26.683,26.683,26.6343,26.6343,599487.0
2016-03-04 14:40:00,32.81,32.81,32.75,32.76,725693.0,26.6424,26.6424,26.5937,26.6018,725693.0
2016-03-04 14:45:00,32.76,32.77,32.73,32.77,899887.0,26.6018,26.6099,26.5775,26.6099,899887.0
2016-03-04 14:50:00,32.77,32.78,32.74,32.75,682707.0,26.6099,26.6181,26.5856,26.5937,682707.0
2016-03-04 14:55:00,32.75,32.78,32.72,32.77,738169.0,26.5937,26.6181,26.5693,26.6099,738169.0
2016-03-04 15:00:00,32.78,32.79,32.72,32.72,606255.0,26.6181,26.6262,26.5693,26.5693,606255.0
2016-03-04 15:05:00,32.72,32.8,32.72,32.8,609437.0,26.5693,26.6343,26.5693,26.6343,609437.0
2016-03-04 15:10:00,32.8,32.8,32.76,32.77,407844.0,26.6343,26.6343,26.6018,26.6099,407844.0
2016-03-04 15:15:00,32.77,32.84,32.77,32.83,519845.0,26.6099,26.6668,26.6099,26.6587,519845.0
2016-03-04 15:20:00,32.83,32.84,32.8,32.82,541881.0,26.6587,26.6668,26.6343,26.6505,541881.0
2016-03-04 15:25:00,32.82,32.85,32.81,32.83,754681.0,26.6505,26.6749,26.6424,26.6587,754681.0
2016-03-04 15:30:00,32.83,32.86,32.81,32.82,510451.0,26.6587,26.683,26.6424,26.6505,510451.0
2016-03-04 15:35:00,32.82,32.83,32.8,32.82,780163.0,26.6505,26.6587,26.6343,26.6505,780163.0
2016-03-04 15:40:00,32.82,32.86,32.8,32.84,1111074.0,26.6505,26.683,26.6343,26.6668,1111074.0
2016-03-04 15:45:00,32.84,32.87,32.83,32.85,1251074.0,26.6668,26.6911,26.6587,26.6749,1251074.0
2016-03-04 15:50:00,32.85,32.86,32.82,32.83,1583010.0,26.6749,26.683,26.6505,26.6587,1583010.0
2016-03-04 15:55:00,32.84,32.86,32.8,32.81,3878228.0,26.6668,26.683,26.6343,26.6424,3878228.0
2016-03-07 09:30:00,32.5,32.56,32.47,32.55,1909874.0,26.3907,26.4394,26.3663,26.4313,1909874.0
2016-03-07 09:35:00,32.55,32.63,32.55,32.61,1468157.0,26.4313,26.4963,26.4313,26.48,1468157.0
2016-03-07 09:40:00,32.62,32.65,32.62,32.63,1143366.0,26.4881,26.5125,26.4881,26.4963,1143366.0
2016-03-07 09:45:00,32.62,32.66,32.61,32.61,1040857.0,26.4881,26.5206,26.48,26.48,1040857.0
2016-03-07 09:50:00,32.62,32.63,32.53,32.53,1513282.0,26.4881,26.4963,26.4151,26.4151,1513282.0
2016-03-07 09:55:00,32.53,32.55,32.49,32.52,5761057.0,26.4151,26.4313,26.3826,26.4069,5761057.0
2016-03-07 10:00:00,32.52,32.59,32.5,32.58,610216.0,26.4069,26.4638,26.3907,26.4557,610216.0
2016-03-07 10:05:00,32.59,32.63,32.58,32.63,705519.0,26.4638,26.4963,26.4557,26.4963,705519.0
2016-03-07 10:10:00,32.63,32.66,32.62,32.64,532563.0,26.4963,26.5206,26.4881,26.5044,532563.0
2016-03-07 10:15:00,32.64,32.71,32.62,32.7,1338458.0,26.5044,26.5612,26.4881,26.5531,1338458.0
2016-03-07 10:20:00,32.7,32.71,32.64,32.65,885797.0,26.5531,26.5612,26.5044,26.5125,885797.0
2016-03-07 10:25:00,32.65,32.69,32.62,32.64,530306.0,26.5125,26.545,26.4881,26.5044,530306.0
2016-03-07 10:30:00,32.65,32.68,32.62,32.67,1240506.0,26.5125,26.5369,26.4881,26.5287,1240506.0
2016-03-07 10:35:00,32.66,32.73,32.66,32.7,272234.0,26.5206,26.5775,26.5206,26.5531,272234.0
2016-03-07 10:40:00,32.7,32.73,32.7,32.71,340208.0,26.5531,26.5775,26.5531,26.5612,340208.0
2016-03-07 10:45:00,32.71,32.74,32.69,32.7,421972.0,26.5612,26.5856,26.545,26.5531,421972.0
2016-03-07 10:50:00,32.7,32.71,32.66,32.7,869630.0,26.5531,26.5612,26.5206,26.5531,869630.0
2016-03-07 10:55:00,32.69,32.71,32.67,32.69,719837.0,26.545,26.5612,26.5287,26.545,719837.0
2016-03-07 11:00:00,32.68,32.72,32.67,32.68,440340.0,26.5369,26.5693,26.5287,26.5369,440340.0
2016-03-07 11:05:00,32.68,32.74,32.67,32.73,1721702.0,26.5369,26.5856,26.5287,26.5775,1721702.0
2016-03-07 11:10:00,32.73,32.77,32.73,32.77,1337017.0,26.5775,26.6099,26.5775,26.6099,1337017.0
2016-03-07 11:15:00,32.77,32.78,32.7,32.73,553683.0,26.6099,26.6181,26.5531,26.5775,553683.0
2016-03-07 11:20:00,32.72,32.8,32.72,32.77,573056.0,26.5693,26.6343,26.5693,26.6099,573056.0
2016-03-07 11:25:00,32.77,32.79,32.76,32.79,440195.0,26.6099,26.6262,26.6018,26.6262,440195.0
2016-03-07 11:30:00,32.8,32.82,32.78,32.82,747766.0,26.6343,26.6505,26.6181,26.6505,747766.0
2016-03-07 11:35:00,32.82,32.89,32.8,32.87,1035091.0,26.6505,26.7074,26.6343,26.6911,1035091.0
2016-03-07 11:40:00,32.87,32.89,32.85,32.86,597840.0,26.6911,26.7074,26.6749,26.683,597840.0
2016-03-07 11:45:00,32.86,32.89,32.83,32.84,611580.0,26.683,26.7074,26.6587,26.6668,611580.0
2016-03-07 11:50:00,32.84,32.87,32.83,32.86,450971.0,26.6668,26.6911,26.6587,26.683,450971.0
2016-03-07 11:55:00,32.86,32.86,32.82,32.84,722977.0,26.683,26.683,26.6505,26.6668,722977.0
2016-03-07 12:00:00,32.84,32.86,32.83,32.86,232659.0,26.6668,26.683,26.6587,26.683,232659.0
2016-03-07 12:05:00,32.86,32.88,32.85,32.88,455335.0,26.683,26.6993,26.6749,26.6993,455335.0
2016-03-07 12:10:00,32.88,32.89,32.82,32.85,682215.0,26.6993,26.7074,26.6505,26.6749,682215.0
2016-03-07 12:15:00,32.86,32.86,32.82,32.84,511671.0,26.683,26.683,26.6505,26.6668,511671.0
2016-03-07 12:20:00,32.83,32.85,32.83,32.84,580773.0,26.6587,26.6749,26.6587,26.6668,580773.0
2016-03-07 12:25:00,32.84,32.87,32.84,32.86,1078590.0,26.6668,26.6911,26.6668,26.683,1078590.0
2016-03-07 12:30:00,32.86,32.87,32.85,32.87,968245.0,26.683,26.6911,26.6749,26.6911,968245.0
2016-03-07 12:35:00,32.87,32.9,32.85,32.87,809572.0,26.6911,26.7155,26.6749,26.6911,809572.0
2016-03-07 12:40:00,32.87,32.9,32.86,32.89,417123.0,26.6911,26.7155,26.683,26.7074,417123.0
2016-03-07 12:45:00,32.89,32.9,32.84,32.86,737907.0,26.7074,26.7155,26.6668,26.683,737907.0
2016-03-07 12:50:00,32.86,32.88,32.85,32.88,286772.0,26.683,26.6993,26.6749,26.6993,286772.0
2016-03-07 12:55:00,32.88,32.89,32.86,32.87,245037.0,26.6993,26.7074,26.683,26.6911,245037.0
2016-03-07 13:00:00,32.87,32.91,32.87,32.9,499422.0,26.6911,26.7236,26.6911,26.7155,499422.0
2016-03-07 13:05:00,32.9,32.91,32.88,32.91,278956.0,26.7155,26.7236,26.6993,26.7236,278956.0
2016-03-07 13:10:00,32.91,32.93,32.89,32.89,784242.0,26.7236,26.7399,26.7074,26.7074,784242.0
2016-03-07 13:15:00,32.89,32.9,32.84,32.85,886560.0,26.7074,26.7155,26.6668,26.6749,886560.0
2016-03-07 13:20:00,32.84,32.85,32.81,32.83,303939.0,26.6668,26.6749,26.6424,26.6587,303939.0
2016-03-07 13:25:00,32.84,32.87,32.83,32.85,872326.0,26.6668,26.6911,26.6587,26.6749,872326.0
2016-03-07 13:30:00,32.84,32.85,32.79,32.8,673392.0,26.6668,26.6749,26.6262,26.6343,673392.0
2016-03-07 13:35:00,32.81,32.81,32.77,32.8,834323.0,26.6424,26.6424,26.6099,26.6343,834323.0
2016-03-07 13:40:00,32.8,32.82,32.79,32.81,352938.0,26.6343,26.6505,26.6262,26.6424,352938.0
2016-03-07 13:45:00,32.82,32.82,32.79,32.8,393136.0,26.6505,26.6505,26.6262,26.6343,393136.0
2016-03-07 13:50:00,32.8,32.83,32.8,32.82,315121.0,26.6343,26.6587,26.6343,26.6505,315121.0
2016-03-07 13:55:00,32.82,32.83,32.8,32.81,363299.0,26.6505,26.6587,26.6343,26.6424,363299.0
2016-03-07 14:00:00,32.8,32.85,32.79,32.8,464954.0,26.6343,26.6749,26.6262,26.6343,464954.0
2016-03-07 14:05:00,32.79,32.83,32.79,32.81,308985.0,26.6262,26.6587,26.6262,26.6424,308985.0
2016-03-07 14:10:00,32.81,32.84,32.8,32.82,281608.0,26.6424,26.6668,26.6343,26.6505,281608.0
2016-03-07 14:15:00,32.83,32.83,32.77,32.77,376534.0,26.6587,26.6587,26.6099,26.6099,376534.0
2016-03-07 14:20:00,32.77,32.81,32.76,32.8,454948.0,26.6099,26.6424,26.6018,26.6343,454948.0
2016-03-07 14:25:00,32.8,32.81,32.76,32.77,385695.0,26.6343,26.6424,26.6018,26.6099,385695.0
2016-03-07 14:30:00,32.77,32.77,32.73,32.73,568617.0,26.6099,26.6099,26.5775,26.5775,568617.0
2016-03-07 14:35:00,32.73,32.74,32.69,32.74,489416.0,26.5775,26.5856,26.545,26.5856,489416.0
2016-03-07 14:40:00,32.73,32.74,32.71,32.74,147732.0,26.5775,26.5856,26.5612,26.5856,147732.0
2016-03-07 14:45:00,32.73,32.76,32.71,32.75,610930.0,26.5775,26.6018,26.5612,26.5937,610930.0
2016-03-07 14:50:00,32.75,32.76,32.73,32.76,429463.0,26.5937,26.6018,26.5775,26.6018,429463.0
2016-03-07 14:55:00,32.76,32.76,32.73,32.75,522512.0,26.6018,26.6018,26.5775,26.5937,522512.0
2016-03-07 15:00:00,32.75,32.75,32.7,32.72,642309.0,26.5937,26.5937,26.5531,26.5693,642309.0
2016-03-07 15:05:00,32.72,32.76,32.68,32.76,459242.0,26.5693,26.6018,26.5369,26.6018,459242.0
2016-03-07 15:10:00,32.76,32.79,32.75,32.79,479086.0,26.6018,26.6262,26.5937,26.6262,479086.0
2016-03-07 15:15:00,32.78,32.8,32.75,32.79,421606.0,26.6181,26.6343,26.5937,26.6262,421606.0
2016-03-07 15:20:00,32.78,32.8,32.76,32.8,487282.0,26.6181,26.6343,26.6018,26.6343,487282.0
2016-03-07 15:25:00,32.8,32.81,32.77,32.79,426994.0,26.6343,26.6424,26.6099,26.6262,426994.0
2016-03-07 15:30:00,32.78,32.81,32.76,32.78,539592.0,26.6181,26.6424,26.6018,26.6181,539592.0
2016-03-07 15:35:00,32.78,32.81,32.77,32.79,543476.0,26.6181,26.6424,26.6099,26.6262,543476.0
2016-03-07 15:40:00,32.79,32.79,32.75,32.75,614592.0,26.6262,26.6262,26.5937,26.5937,614592.0
2016-03-07 15:45:00,32.75,32.77,32.72,32.74,538402.0,26.5937,26.6099,26.5693,26.5856,538402.0
2016-03-07 15:50:00,32.75,32.77,32.73,32.74,878214.0,26.5937,26.6099,26.5775,26.5856,878214.0
2016-03-07 15:55:00,32.74,32.76,32.71,32.76,2002693.0,26.5856,26.6018,26.5612,26.6018,2002693.0
2016-03-08 09:30:00,32.37,32.38,32.3,32.32,1601070.0,26.2851,26.2933,26.2283,26.2445,1601070.0
2016-03-08 09:35:00,32.31,32.33,32.27,32.27,2036952.0,26.2364,26.2527,26.2039,26.2039,2036952.0
2016-03-08 09:40:00,32.27,32.28,32.19,32.2,1561039.0,26.2039,26.2121,26.139,26.1471,1561039.0
2016-03-08 09:45:00,32.2,32.26,32.19,32.24,2564918.0,26.1471,26.1958,26.139,26.1796,2564918.0
2016-03-08 09:50:00,32.24,32.28,32.24,32.25,636961.0,26.1796,26.2121,26.1796,26.1877,636961.0
2016-03-08 09:55:00,32.25,32.25,32.18,32.19,394049.0,26.1877,26.1877,26.1309,26.139,394049.0
2016-03-08 10:00:00,32.19,32.23,32.15,32.22,573410.0,26.139,26.1715,26.1065,26.1633,573410.0
2016-03-08 10:05:00,32.21,32.24,32.15,32.16,531783.0,26.1552,26.1796,26.1065,26.1146,531783.0
2016-03-08 10:10:00,32.15,32.2,32.15,32.15,420453.0,26.1065,26.1471,26.1065,26.1065,420453.0
2016-03-08 10:15:00,32.15,32.19,32.14,32.15,462464.0,26.1065,26.139,26.0984,26.1065,462464.0
2016-03-08 10:20:00,32.14,32.2,32.14,32.16,882260.0,26.0984,26.1471,26.0984,26.1146,882260.0
2016-03-08 10:25:00,32.16,32.17,32.13,32.13,148321.0,26.1146,26.1227,26.0902,26.0902,148321.0
2016-03-08 10:30:00,32.13,32.16,32.11,32.16,716996.0,26.0902,26.1146,26.074,26.1146,716996.0
2016-03-08 10:35:00,32.16,32.19,32.14,32.17,513586.0,26.1146,26.139,26.0984,26.1227,513586.0
2016-03-08 10:40:00,32.17,32.17,32.12,32.12,380648.0,26.1227,26.1227,26.0821,26.0821,380648.0
2016-03-08 10:45:00,32.13,32.15,32.11,32.13,340405.0,26.0902,26.1065,26.074,26.0902,340405.0
2016-03-08 10:50:00,32.13,32.15,32.11,32.12,467142.0,26.0902,26.1065,26.074,26.0821,467142.0
2016-03-08 10:55:00,32.12,32.12,32.08,32.11,607788.0,26.0821,26.0821,26.0496,26.074,607788.0
2016-03-08 11:00:00,32.11,32.18,32.1,32.17,435021.0,26.074,26.1309,26.0659,26.1227,435021.0
2016-03-08 11:05:00,32.17,32.2,32.15,32.18,475149.0,26.1227,26.1471,26.1065,26.1309,475149.0
2016-03-08 11:10:00,32.19,32.19,32.14,32.15,546308.0,26.139,26.139,26.0984,26.1065,546308.0
2016-03-08 11:15:00,32.15,32.23,32.15,32.2,432873.0,26.1065,26.1715,26.1065,26.1471,432873.0
2016-03-08 11:20:00,32.2,32.21,32.16,32.17,291608.0,26.1471,26.1552,26.1146,26.1227,291608.0
2016-03-08 11:25:00,32.17,32.22,32.16,32.19,485457.0,26.1227,26.1633,26.1146,26.139,485457.0
2016-03-08 11:30:00,32.19,32.24,32.18,32.21,700762.0,26.139,26.1796,26.1309,26.1552,700762.0
2016-03-08 11:35:00,32.21,32.22,32.19,32.2,299571.0,26.1552,26.1633,26.139,26.1471,299571.0
2016-03-08 11:40:00,32.2,32.22,32.17,32.2,450900.0,26.1471,26.1633,26.1227,26.1471,450900.0
2016-03-08 11:45:00,32.2,32.23,32.2,32.2,407421.0,26.1471,26.1715,26.1471,26.1471,407421.0
2016-03-08 11:50:00,32.2,32.27,32.2,32.24,395205.0,26.1471,26.2039,26.1471,26.1796,395205.0
2016-03-08 11:55:00,32.24,32.26,32.21,32.24,222562.0,26.1796,26.1958,26.1552,26.1796,222562.0
2016-03-08 12:00:00,32.24,32.26,32.21,32.22,384629.0,26.1796,26.1958,26.1552,26.1633,384629.0
2016-03-08 12:05:00,32.22,32.31,32.22,32.28,335888.0,26.1633,26.2364,26.1633,26.2121,335888.0
2016-03-08 12:10:00,32.28,32.32,32.28,32.3,428116.0,26.2121,26.2445,26.2121,26.2283,428116.0
2016-03-08 12:15:00,32.31,32.34,32.29,32.32,330937.0,26.2364,26.2608,26.2202,26.2445,330937.0
2016-03-08 12:20:00,32.33,32.36,32.32,32.34,328905.0,26.2527,26.277,26.2445,26.2608,328905.0
2016-03-08 12:25:00,32.33,32.35,32.3,32.31,298115.0,26.2527,26.2689,26.2283,26.2364,298115.0
2016-03-08 12:30:00,32.31,32.34,32.28,32.29,268524.0,26.2364,26.2608,26.2121,26.2202,268524.0
2016-03-08 12:35:00,32.29,32.31,32.27,32.29,151751.0,26.2202,26.2364,26.2039,26.2202,151751.0
2016-03-08 12:40:00,32.29,32.32,32.28,32.3,308845.0,26.2202,26.2445,26.2121,26.2283,308845.0
2016-03-08 12:45:00,32.3,32.32,32.28,32.3,203887.0,26.2283,26.2445,26.2121,26.2283,203887.0
2016-03-08 12:50:00,32.3,32.31,32.28,32.29,193088.0,26.2283,26.2364,26.2121,26.2202,193088.0
2016-03-08 12:55:00,32.29,32.32,32.28,32.32,174440.0,26.2202,26.2445,26.2121,26.2445,174440.0
2016-03-08 13:00:00,32.32,32.32,32.3,32.31,110186.0,26.2445,26.2445,26.2283,26.2364,110186.0
2016-03-08 13:05:00,32.32,32.32,32.28,32.3,225275.0,26.2445,26.2445,26.2121,26.2283,225275.0
2016-03-08 13:10:00,32.29,32.3,32.26,32.26,508509.0,26.2202,26.2283,26.1958,26.1958,508509.0
2016-03-08 13:15:00,32.27,32.32,32.26,32.29,120200.0,26.2039,26.2445,26.1958,26.2202,120200.0
2016-03-08 13:20:00,32.29,32.35,32.28,32.32,216144.0,26.2202,26.2689,26.2121,26.2445,216144.0
2016-03-08 13:25:00,32.32,32.33,32.3,32.32,263566.0,26.2445,26.2527,26.2283,26.2445,263566.0
2016-03-08 13:30:00,32.32,32.33,32.3,32.32,108043.0,26.2445,26.2527,26.2283,26.2445,108043.0
2016-03-08 13:35:00,32.32,32.36,32.31,32.35,242527.0,26.2445,26.277,26.2364,26.2689,242527.0
2016-03-08 13:40:00,32.35,32.37,32.34,32.34,178312.0,26.2689,26.2851,26.2608,26.2608,178312.0
2016-03-08 13:45:00,32.35,32.36,32.34,32.35,98013.0,26.2689,26.277,26.2608,26.2689,98013.0
2016-03-08 13:50:00,32.35,32.36,32.33,32.34,152358.0,26.2689,26.277,26.2527,26.2608,152358.0
2016-03-08 13:55:00,32.34,32.36,32.34,32.36,212105.0,26.2608,26.277,26.2608,26.277,212105.0
2016-03-08 14:00:00,32.35,32.38,32.33,32.38,347976.0,26.2689,26.2933,26.2527,26.2933,347976.0
2016-03-08 14:05:00,32.38,32.4,32.36,32.38,333298.0,26.2933,26.3095,26.277,26.2933,333298.0
2016-03-08 14:10:00,32.37,32.42,32.37,32.4,374338.0,26.2851,26.3257,26.2851,26.3095,374338.0
2016-03-08 14:15:00,32.4,32.41,32.37,32.38,201155.0,26.3095,26.3176,26.2851,26.2933,201155.0
2016-03-08 14:20:00,32.38,32.4,32.34,32.34,297282.0,26.2933,26.3095,26.2608,26.2608,297282.0
2016-03-08 14:25:00,32.34,32.37,32.34,32.34,487943.0,26.2608,26.2851,26.2608,26.2608,487943.0
2016-03-08 14:30:00,32.34,32.38,32.34,32.38,363740.0,26.2608,26.2933,26.2608,26.2933,363740.0
2016-03-08 14:35:00,32.38,32.39,32.34,32.34,285128.0,26.2933,26.3014,26.2608,26.2608,285128.0
2016-03-08 14:40:00,32.34,32.37,32.32,32.36,340396.0,26.2608,26.2851,26.2445,26.277,340396.0
2016-03-08 14:45:00,32.36,32.37,32.32,32.33,335371.0,26.277,26.2851,26.2445,26.2527,335371.0
2016-03-08 14:50:00,32.33,32.33,32.29,32.33,494988.0,26.2527,26.2527,26.2202,26.2527,494988.0
2016-03-08 14:55:00,32.33,32.36,32.32,32.34,267611.0,26.2527,26.277,26.2445,26.2608,267611.0
2016-03-08 15:00:00,32.34,32.36,32.31,32.32,297683.0,26.2608,26.277,26.2364,26.2445,297683.0
2016-03-08 15:05:00,32.32,32.32,32.28,32.29,452615.0,26.2445,26.2445,26.2121,26.2202,452615.0
2016-03-08 15:10:00,32.29,32.32,32.27,32.3,664513.0,26.2202,26.2445,26.2039,26.2283,664513.0
2016-03-08 15:15:00,32.29,32.31,32.25,32.25,642380.0,26.2202,26.2364,26.1877,26.1877,642380.0
2016-03-08 15:20:00,32.25,32.29,32.23,32.29,405574.0,26.1877,26.2202,26.1715,26.2202,405574.0
2016-03-08 15:25:00,32.29,32.3,32.26,32.27,614753.0,26.2202,26.2283,26.1958,26.2039,614753.0
2016-03-08 15:30:00,32.27,32.27,32.23,32.25,703310.0,26.2039,26.2039,26.1715,26.1877,703310.0
2016-03-08 15:35:00,32.25,32.26,32.22,32.24,403218.0,26.1877,26.1958,26.1633,26.1796,403218.0
2016-03-08 15:40:00,32.23,32.27,32.22,32.27,635623.0,26.1715,26.2039,26.1633,26.2039,635623.0
2016-03-08 15:45:00,32.26,32.29,32.24,32.25,597240.0,26.1958,26.2202,26.1796,26.1877,597240.0
2016-03-08 15:50:00,32.25,32.25,32.21,32.22,1268319.0,26.1877,26.1877,26.1552,26.1633,1268319.0
2016-03-08 15:55:00,32.22,32.22,32.18,32.2,2927336.0,26.1633,26.1633,26.1309,26.1471,2927336.0
2016-03-09 09:30:00,32.42,32.44,32.4,32.4,1538499.0,26.3257,26.342,26.3095,26.3095,1538499.0
2016-03-09 09:35:00,32.4,32.41,32.34,32.37,680141.0,26.3095,26.3176,26.2608,26.2851,680141.0
2016-03-09 09:40:00,32.37,32.4,32.33,32.36,802035.0,26.2851,26.3095,26.2527,26.277,802035.0
2016-03-09 09:45:00,32.36,32.37,32.32,32.34,704582.0,26.277,26.2851,26.2445,26.2608,704582.0
2016-03-09 09:50:00,32.34,32.35,32.31,32.35,504770.0,26.2608,26.2689,26.2364,26.2689,504770.0
2016-03-09 09:55:00,32.35,32.38,32.35,32.37,421540.0,26.2689,26.2933,26.2689,26.2851,421540.0
2016-03-09 10:00:00,32.38,32.41,32.36,32.38,611066.0,26.2933,26.3176,26.277,26.2933,611066.0
2016-03-09 10:05:00,32.38,32.39,32.34,32.35,845280.0,26.2933,26.3014,26.2608,26.2689,845280.0
2016-03-09 10:10:00,32.34,32.39,32.33,32.38,706720.0,26.2608,26.3014,26.2527,26.2933,706720.0
2016-03-09 10:15:00,32.38,32.42,32.37,32.38,642199.0,26.2933,26.3257,26.2851,26.2933,642199.0
2016-03-09 10:20:00,32.38,32.41,32.37,32.4,771797.0,26.2933,26.3176,26.2851,26.3095,771797.0
2016-03-09 10:25:00,32.4,32.42,32.38,32.4,554780.0,26.3095,26.3257,26.2933,26.3095,554780.0
2016-03-09 10:30:00,32.4,32.46,32.37,32.44,992069.0,26.3095,26.3582,26.2851,26.342,992069.0
2016-03-09 10:35:00,32.44,32.52,32.43,32.49,733762.0,26.342,26.4069,26.3339,26.3826,733762.0
2016-03-09 10:40:00,32.49,32.51,32.46,32.48,457472.0,26.3826,26.3988,26.3582,26.3745,457472.0
2016-03-09 10:45:00,32.48,32.5,32.46,32.47,567459.0,26.3745,26.3907,26.3582,26.3663,567459.0
2016-03-09 10:50:00,32.47,32.47,32.36,32.38,3201946.0,26.3663,26.3663,26.277,26.2933,3201946.0
2016-03-09 10:55:00,32.38,32.43,32.36,32.42,1389455.0,26.2933,26.3339,26.277,26.3257,1389455.0
2016-03-09 11:00:00,32.42,32.46,32.42,32.44,888640.0,26.3257,26.3582,26.3257,26.342,888640.0
2016-03-09 11:05:00,32.43,32.47,32.42,32.47,600292.0,26.3339,26.3663,26.3257,26.3663,600292.0
2016-03-09 11:10:00,32.47,32.49,32.45,32.48,602372.0,26.3663,26.3826,26.3501,26.3745,602372.0
2016-03-09 11:15:00,32.48,32.51,32.47,32.51,370028.0,26.3745,26.3988,26.3663,26.3988,370028.0
2016-03-09 11:20:00,32.51,32.54,32.47,32.53,824737.0,26.3988,26.4232,26.3663,26.4151,824737.0
2016-03-09 11:25:00,32.54,32.58,32.53,32.57,520429.0,26.4232,26.4557,26.4151,26.4475,520429.0
2016-03-09 11:30:00,32.57,32.59,32.53,32.53,744432.0,26.4475,26.4638,26.4151,26.4151,744432.0
2016-03-09 11:35:00,32.54,32.54,32.52,32.52,601678.0,26.4232,26.4232,26.4069,26.4069,601678.0
2016-03-09 11:40:00,32.52,32.53,32.49,32.5,300991.0,26.4069,26.4151,26.3826,26.3907,300991.0
2016-03-09 11:45:00,32.5,32.53,32.46,32.52,1335498.0,26.3907,26.4151,26.3582,26.4069,1335498.0
2016-03-09 11:50:00,32.51,32.55,32.5,32.55,299691.0,26.3988,26.4313,26.3907,26.4313,299691.0
2016-03-09 11:55:00,32.55,32.57,32.53,32.55,299568.0,26.4313,26.4475,26.4151,26.4313,299568.0
2016-03-09 12:00:00,32.55,32.56,32.53,32.54,210457.0,26.4313,26.4394,26.4151,26.4232,210457.0
2016-03-09 12:05:00,32.53,32.55,32.52,32.53,634361.0,26.4151,26.4313,26.4069,26.4151,634361.0
2016-03-09 12:10:00,32.53,32.57,32.52,32.56,872232.0,26.4151,26.4475,26.4069,26.4394,872232.0
2016-03-09 12:15:00,32.56,32.57,32.53,32.55,404755.0,26.4394,26.4475,26.4151,26.4313,404755.0
2016-03-09 12:20:00,32.55,32.55,32.52,32.55,325409.0,26.4313,26.4313,26.4069,26.4313,325409.0
2016-03-09 12:25:00,32.55,32.55,32.52,32.52,151046.0,26.4313,26.4313,26.4069,26.4069,151046.0
2016-03-09 12:30:00,32.52,32.55,32.51,32.54,435799.0,26.4069,26.4313,26.3988,26.4232,435799.0
2016-03-09 12:35:00,32.54,32.54,32.5,32.52,204617.0,26.4232,26.4232,26.3907,26.4069,204617.0
2016-03-09 12:40:00,32.52,32.54,32.49,32.51,1708846.0,26.4069,26.4232,26.3826,26.3988,1708846.0
2016-03-09 12:45:00,32.51,32.51,32.46,32.48,428614.0,26.3988,26.3988,26.3582,26.3745,428614.0
2016-03-09 12:50:00,32.48,32.5,32.46,32.47,289506.0,26.3745,26.3907,26.3582,26.3663,289506.0
2016-03-09 12:55:00,32.47,32.48,32.44,32.45,216838.0,26.3663,26.3745,26.342,26.3501,216838.0
2016-03-09 13:00:00,32.45,32.46,32.42,32.43,347517.0,26.3501,26.3582,26.3257,26.3339,347517.0
2016-03-09 13:05:00,32.43,32.43,32.4,32.41,328898.0,26.3339,26.3339,26.3095,26.3176,328898.0
2016-03-09 13:10:00,32.41,32.45,32.41,32.44,183525.0,26.3176,26.3501,26.3176,26.342,183525.0
2016-03-09 13:15:00,32.44,32.45,32.4,32.43,195224.0,26.342,26.3501,26.3095,26.3339,195224.0
2016-03-09 13:20:00,32.42,32.43,32.39,32.4,202947.0,26.3257,26.3339,26.3014,26.3095,202947.0
2016-03-09 13:25:00,32.4,32.41,32.38,32.4,187332.0,26.3095,26.3176,26.2933,26.3095,187332.0
2016-03-09 13:30:00,32.39,32.42,32.39,32.41,429723.0,26.3014,26.3257,26.3014,26.3176,429723.0
2016-03-09 13:35:00,32.4,32.42,32.39,32.4,317780.0,26.3095,26.3257,26.3014,26.3095,317780.0
2016-03-09 13:40:00,32.39,32.39,32.37,32.39,179016.0,26.3014,26.3014,26.2851,26.3014,179016.0
2016-03-09 13:45:00,32.38,32.43,32.38,32.42,307463.0,26.2933,26.3339,26.2933,26.3257,307463.0
2016-03-09 13:50:00,32.42,32.43,32.39,32.41,252947.0,26.3257,26.3339,26.3014,26.3176,252947.0
2016-03-09 13:55:00,32.42,32.45,32.41,32.44,394110.0,26.3257,26.3501,26.3176,26.342,394110.0
2016-03-09 14:00:00,32.43,32.45,32.42,32.44,215048.0,26.3339,26.3501,26.3257,26.342,215048.0
2016-03-09 14:05:00,32.43,32.44,32.4,32.43,205934.0,26.3339,26.342,26.3095,26.3339,205934.0
2016-03-09 14:10:00,32.43,32.43,32.38,32.39,359793.0,26.3339,26.3339,26.2933,26.3014,359793.0
2016-03-09 14:15:00,32.4,32.44,32.4,32.42,321749.0,26.3095,26.342,26.3095,26.3257,321749.0
2016-03-09 14:20:00,32.42,32.43,32.39,32.41,175193.0,26.3257,26.3339,26.3014,26.3176,175193.0
2016-03-09 14:25:00,32.41,32.45,32.41,32.45,254331.0,26.3176,26.3501,26.3176,26.3501,254331.0
2016-03-09 14:30:00,32.44,32.45,32.4,32.41,266248.0,26.342,26.3501,26.3095,26.3176,266248.0
2016-03-09 14:35:00,32.41,32.43,32.4,32.43,221665.0,26.3176,26.3339,26.3095,26.3339,221665.0
2016-03-09 14:40:00,32.42,32.44,32.4,32.44,203991.0,26.3257,26.342,26.3095,26.342,203991.0
2016-03-09 14:45:00,32.44,32.45,32.41,32.44,989525.0,26.342,26.3501,26.3176,26.342,989525.0
2016-03-09 14:50:00,32.44,32.46,32.4,32.42,1057624.0,26.342,26.3582,26.3095,26.3257,1057624.0
2016-03-09 14:55:00,32.42,32.44,32.42,32.44,746279.0,26.3257,26.342,26.3257,26.342,746279.0
2016-03-09 15:00:00,32.44,32.44,32.41,32.43,357221.0,26.342,26.342,26.3176,26.3339,357221.0
2016-03-09 15:05:00,32.43,32.44,32.38,32.39,323434.0,26.3339,26.342,26.2933,26.3014,323434.0
2016-03-09 15:10:00,32.38,32.4,32.37,32.38,645079.0,26.2933,26.3095,26.2851,26.2933,645079.0
2016-03-09 15:15:00,32.38,32.4,32.36,32.36,362526.0,26.2933,26.3095,26.277,26.277,362526.0
2016-03-09 15:20:00,32.37,32.38,32.34,32.37,345473.0,26.2851,26.2933,26.2608,26.2851,345473.0
2016-03-09 15:25:00,32.37,32.39,32.35,32.37,388898.0,26.2851,26.3014,26.2689,26.2851,388898.0
2016-03-09 15:30:00,32.37,32.4,32.35,32.38,541420.0,26.2851,26.3095,26.2689,26.2933,541420.0
2016-03-09 15:35:00,32.38,32.39,32.36,32.38,406172.0,26.2933,26.3014,26.277,26.2933,406172.0
2016-03-09 15:40:00,32.37,32.41,32.36,32.39,783211.0,26.2851,26.3176,26.277,26.3014,783211.0
2016-03-09 15:45:00,32.39,32.4,32.38,32.39,832606.0,26.3014,26.3095,26.2933,26.3014,832606.0
2016-03-09 15:50:00,32.39,32.4,32.37,32.39,997074.0,26.3014,26.3095,26.2851,26.3014,997074.0
2016-03-09 15:55:00,32.39,32.41,32.36,32.4,2953832.0,26.3014,26.3176,26.277,26.3095,2953832.0
2016-03-10 09:30:00,32.6,32.6,32.49,32.53,2131688.0,26.4719,26.4719,26.3826,26.4151,2131688.0
2016-03-10 09:35:00,32.52,32.56,32.45,32.53,3218533.0,26.4069,26.4394,26.3501,26.4151,3218533.0
2016-03-10 09:40:00,32.54,32.54,32.46,32.5,1046901.0,26.4232,26.4232,26.3582,26.3907,1046901.0
2016-03-10 09:45:00,32.49,32.55,32.46,32.55,1008878.0,26.3826,26.4313,26.3582,26.4313,1008878.0
2016-03-10 09:50:00,32.55,32.6,32.53,32.58,964034.0,26.4313,26.4719,26.4151,26.4557,964034.0
2016-03-10 09:55:00,32.59,32.64,32.56,32.61,782050.0,26.4638,26.5044,26.4394,26.48,782050.0
2016-03-10 10:00:00,32.61,32.66,32.6,32.64,1392868.0,26.48,26.5206,26.4719,26.5044,1392868.0
2016-03-10 10:05:00,32.63,32.66,32.61,32.64,862030.0,26.4963,26.5206,26.48,26.5044,862030.0
2016-03-10 10:10:00,32.64,32.64,32.58,32.61,595606.0,26.5044,26.5044,26.4557,26.48,595606.0
2016-03-10 10:15:00,32.61,32.64,32.59,32.59,556842.0,26.48,26.5044,26.4638,26.4638,556842.0
2016-03-10 10:20:00,32.59,32.61,32.55,32.57,1895882.0,26.4638,26.48,26.4313,26.4475,1895882.0
2016-03-10 10:25:00,32.56,32.59,32.55,32.57,579234.0,26.4394,26.4638,26.4313,26.4475,579234.0
2016-03-10 10:30:00,32.56,32.57,32.49,32.5,954025.0,26.4394,26.4475,26.3826,26.3907,954025.0
2016-03-10 10:35:00,32.5,32.52,32.42,32.45,934439.0,26.3907,26.4069,26.3257,26.3501,934439.0
2016-03-10 10:40:00,32.45,32.49,32.42,32.49,3284532.0,26.3501,26.3826,26.3257,26.3826,3284532.0
2016-03-10 10:45:00,32.48,32.48,32.43,32.43,1276393.0,26.3745,26.3745,26.3339,26.3339,1276393.0
2016-03-10 10:50:00,32.43,32.46,32.41,32.45,754403.0,26.3339,26.3582,26.3176,26.3501,754403.0
2016-03-10 10:55:00,32.44,32.45,32.32,32.33,1215870.0,26.342,26.3501,26.2445,26.2527,1215870.0
2016-03-10 11:00:00,32.34,32.36,32.24,32.26,2377671.0,26.2608,26.277,26.1796,26.1958,2377671.0
2016-03-10 11:05:00,32.26,32.31,32.26,32.3,1713497.0,26.1958,26.2364,26.1958,26.2283,1713497.0
2016-03-10 11:10:00,32.3,32.3,32.23,32.26,2784119.0,26.2283,26.2283,26.1715,26.1958,2784119.0
2016-03-10 11:15:00,32.27,32.27,32.21,32.21,796502.0,26.2039,26.2039,26.1552,26.1552,796502.0
2016-03-10 11:20:00,32.22,32.22,32.15,32.16,775111.0,26.1633,26.1633,26.1065,26.1146,775111.0
2016-03-10 11:25:00,32.15,32.16,32.11,32.13,585490.0,26.1065,26.1146,26.074,26.0902,585490.0
2016-03-10 11:30:00,32.13,32.14,32.07,32.1,750078.0,26.0902,26.0984,26.0415,26.0659,750078.0
2016-03-10 11:35:00,32.09,32.14,32.06,32.12,1191273.0,26.0578,26.0984,26.0334,26.0821,1191273.0
2016-03-10 11:40:00,32.12,32.17,32.12,32.12,799437.0,26.0821,26.1227,26.0821,26.0821,799437.0
2016-03-10 11:45:00,32.11,32.17,32.1,32.17,394720.0,26.074,26.1227,26.0659,26.1227,394720.0
2016-03-10 11:50:00,32.17,32.17,32.13,32.16,289108.0,26.1227,26.1227,26.0902,26.1146,289108.0
2016-03-10 11:55:00,32.16,32.21,32.15,32.16,439558.0,26.1146,26.1552,26.1065,26.1146,439558.0
2016-03-10 12:00:00,32.15,32.2,32.14,32.18,440882.0,26.1065,26.1471,26.0984,26.1309,440882.0
2016-03-10 12:05:00,32.19,32.19,32.16,32.18,222658.0,26.139,26.139,26.1146,26.1309,222658.0
2016-03-10 12:10:00,32.17,32.21,32.16,32.2,606696.0,26.1227,26.1552,26.1146,26.1471,606696.0
2016-03-10 12:15:00,32.2,32.2,32.15,32.17,334848.0,26.1471,26.1471,26.1065,26.1227,334848.0
2016-03-10 12:20:00,32.17,32.18,32.11,32.12,462466.0,26.1227,26.1309,26.074,26.0821,462466.0
2016-03-10 12:25:00,32.12,32.16,32.11,32.14,427243.0,26.0821,26.1146,26.074,26.0984,427243.0
2016-03-10 12:30:00,32.14,32.15,32.1,32.12,601874.0,26.0984,26.1065,26.0659,26.0821,601874.0
2016-03-10 12:35:00,32.12,32.13,32.05,32.07,792979.0,26.0821,26.0902,26.0253,26.0415,792979.0
2016-03-10 12:40:00,32.06,32.07,32.0,32.01,1293008.0,26.0334,26.0415,25.9847,25.9928,1293008.0
2016-03-10 12:45:00,32.0,32.05,31.99,32.03,1070032.0,25.9847,26.0253,25.9766,26.009,1070032.0
2016-03-10 12:50:00,32.03,32.07,32.02,32.04,791233.0,26.009,26.0415,26.0009,26.0172,791233.0
2016-03-10 12:55:00,32.03,32.09,32.03,32.09,574251.0,26.009,26.0578,26.009,26.0578,574251.0
2016-03-10 13:00:00,32.09,32.11,32.08,32.08,447652.0,26.0578,26.074,26.0496,26.0496,447652.0
2016-03-10 13:05:00,32.08,32.11,32.07,32.08,288638.0,26.0496,26.074,26.0415,26.0496,288638.0
2016-03-10 13:10:00,32.07,32.1,32.06,32.08,479724.0,26.0415,26.0659,26.0334,26.0496,479724.0
2016-03-10 13:15:00,32.07,32.14,32.07,32.13,467933.0,26.0415,26.0984,26.0415,26.0902,467933.0
2016-03-10 13:20:00,32.13,32.14,32.1,32.13,293653.0,26.0902,26.0984,26.0659,26.0902,293653.0
2016-03-10 13:25:00,32.14,32.2,32.13,32.18,524741.0,26.0984,26.1471,26.0902,26.1309,524741.0
2016-03-10 13:30:00,32.18,32.2,32.16,32.18,426133.0,26.1309,26.1471,26.1146,26.1309,426133.0
2016-03-10 13:35:00,32.18,32.21,32.17,32.2,2170643.0,26.1309,26.1552,26.1227,26.1471,2170643.0
2016-03-10 13:40:00,32.2,32.21,32.17,32.18,194508.0,26.1471,26.1552,26.1227,26.1309,194508.0
2016-03-10 13:45:00,32.18,32.19,32.16,32.18,176470.0,26.1309,26.139,26.1146,26.1309,176470.0
2016-03-10 13:50:00,32.18,32.22,32.18,32.21,211644.0,26.1309,26.1633,26.1309,26.1552,211644.0
2016-03-10 13:55:00,32.21,32.22,32.16,32.18,258976.0,26.1552,26.1633,26.1146,26.1309,258976.0
2016-03-10 14:00:00,32.17,32.22,32.17,32.21,125337.0,26.1227,26.1633,26.1227,26.1552,125337.0
2016-03-10 14:05:00,32.21,32.22,32.14,32.15,306729.0,26.1552,26.1633,26.0984,26.1065,306729.0
2016-03-10 14:10:00,32.15,32.18,32.13,32.17,348684.0,26.1065,26.1309,26.0902,26.1227,348684.0
2016-03-10 14:15:00,32.17,32.22,32.16,32.21,296323.0,26.1227,26.1633,26.1146,26.1552,296323.0
2016-03-10 14:20:00,32.21,32.28,32.2,32.27,566963.0,26.1552,26.2121,26.1471,26.2039,566963.0
2016-03-10 14:25:00,32.27,32.3,32.24,32.29,800570.0,26.2039,26.2283,26.1796,26.2202,800570.0
2016-03-10 14:30:00,32.29,32.32,32.26,32.28,557487.0,26.2202,26.2445,26.1958,26.2121,557487.0
2016-03-10 14:35:00,32.28,32.29,32.27,32.29,290383.0,26.2121,26.2202,26.2039,26.2202,290383.0
2016-03-10 14:40:00,32.29,32.34,32.29,32.33,523682.0,26.2202,26.2608,26.2202,26.2527,523682.0
2016-03-10 14:45:00,32.32,32.36,32.31,32.34,279651.0,26.2445,26.277,26.2364,26.2608,279651.0
2016-03-10 14:50:00,32.34,32.36,32.3,32.3,352137.0,26.2608,26.277,26.2283,26.2283,352137.0
2016-03-10 14:55:00,32.3,32.32,32.29,32.3,320390.0,26.2283,26.2445,26.2202,26.2283,320390.0
2016-03-10 15:00:00,32.3,32.35,32.27,32.3,496773.0,26.2283,26.2689,26.2039,26.2283,496773.0
2016-03-10 15:05:00,32.3,32.35,32.28,32.34,348679.0,26.2283,26.2689,26.2121,26.2608,348679.0
2016-03-10 15:10:00,32.35,32.41,32.32,32.4,1033550.0,26.2689,26.3176,26.2445,26.3095,1033550.0
2016-03-10 15:15:00,32.4,32.45,32.38,32.44,1175534.0,26.3095,26.3501,26.2933,26.342,1175534.0
2016-03-10 15:20:00,32.43,32.45,32.4,32.41,743045.0,26.3339,26.3501,26.3095,26.3176,743045.0
2016-03-10 15:25:00,32.41,32.48,32.4,32.45,668211.0,26.3176,26.3745,26.3095,26.3501,668211.0
2016-03-10 15:30:00,32.45,32.47,32.4,32.42,578450.0,26.3501,26.3663,26.3095,26.3257,578450.0
2016-03-10 15:35:00,32.42,32.43,32.37,32.38,468488.0,26.3257,26.3339,26.2851,26.2933,468488.0
2016-03-10 15:40:00,32.38,32.4,32.35,32.39,574448.0,26.2933,26.3095,26.2689,26.3014,574448.0
2016-03-10 15:45:00,32.39,32.41,32.38,32.38,368549.0,26.3014,26.3176,26.2933,26.2933,368549.0
2016-03-10 15:50:00,32.39,32.43,32.38,32.43,451538.0,26.3014,26.3339,26.2933,26.3339,451538.0
2016-03-10 15:55:00,32.43,32.46,32.4,32.46,2211885.0,26.3339,26.3582,26.3095,26.3582,2211885.0
2016-03-11 09:30:00,32.95,32.98,32.91,32.98,3941255.0,26.7561,26.7805,26.7236,26.7805,3941255.0
2016-03-11 09:35:00,32.97,32.99,32.95,32.99,1295866.0,26.7723,26.7886,26.7561,26.7886,1295866.0
2016-03-11 09:40:00,32.99,33.0,32.94,32.99,1616097.0,26.7886,26.7967,26.748,26.7886,1616097.0
2016-03-11 09:45:00,32.99,33.0,32.95,32.97,1315716.0,26.7886,26.7967,26.7561,26.7723,1315716.0
2016-03-11 09:50:00,32.97,33.0,32.96,32.98,1305010.0,26.7723,26.7967,26.7642,26.7805,1305010.0
2016-03-11 09:55:00,32.98,32.99,32.96,32.97,945082.0,26.7805,26.7886,26.7642,26.7723,945082.0
2016-03-11 10:00:00,32.97,32.98,32.95,32.96,1516663.0,26.7723,26.7805,26.7561,26.7642,1516663.0
2016-03-11 10:05:00,32.97,32.98,32.93,32.94,925903.0,26.7723,26.7805,26.7399,26.748,925903.0
2016-03-11 10:10:00,32.94,32.97,32.94,32.96,789593.0,26.748,26.7723,26.748,26.7642,789593.0
2016-03-11 10:15:00,32.96,33.01,32.95,33.01,714139.0,26.7642,26.8048,26.7561,26.8048,714139.0
2016-03-11 10:20:00,33.01,33.03,32.98,33.02,1517704.0,26.8048,26.8211,26.7805,26.8129,1517704.0
2016-03-11 10:25:00,33.02,33.03,33.01,33.03,512292.0,26.8129,26.8211,26.8048,26.8211,512292.0
2016-03-11 10:30:00,33.03,33.09,33.02,33.08,1218235.0,26.8211,26.8698,26.8129,26.8617,1218235.0
2016-03-11 10:35:00,33.07,33.11,33.07,33.1,598826.0,26.8535,26.886,26.8535,26.8779,598826.0
2016-03-11 10:40:00,33.11,33.14,33.1,33.11,1784924.0,26.886,26.9104,26.8779,26.886,1784924.0
2016-03-11 10:45:00,33.11,33.12,33.09,33.09,535204.0,26.886,26.8942,26.8698,26.8698,535204.0
2016-03-11 10:50:00,33.09,33.1,33.06,33.09,596882.0,26.8698,26.8779,26.8454,26.8698,596882.0
2016-03-11 10:55:00,33.09,33.1,33.05,33.08,707598.0,26.8698,26.8779,26.8373,26.8617,707598.0
2016-03-11 11:00:00,33.07,33.11,33.07,33.1,970763.0,26.8535,26.886,26.8535,26.8779,970763.0
2016-03-11 11:05:00,33.09,33.11,33.07,33.09,785305.0,26.8698,26.886,26.8535,26.8698,785305.0
2016-03-11 11:10:00,33.1,33.13,33.09,33.11,320401.0,26.8779,26.9023,26.8698,26.886,320401.0
2016-03-11 11:15:00,33.11,33.12,33.09,33.1,707763.0,26.886,26.8942,26.8698,26.8779,707763.0
2016-03-11 11:20:00,33.1,33.11,33.09,33.11,1892814.0,26.8779,26.886,26.8698,26.886,1892814.0
2016-03-11 11:25:00,33.11,33.14,33.1,33.13,426236.0,26.886,26.9104,26.8779,26.9023,426236.0
2016-03-11 11:30:00,33.13,33.14,33.11,33.13,461315.0,26.9023,26.9104,26.886,26.9023,461315.0
2016-03-11 11:35:00,33.12,33.14,33.1,33.11,839506.0,26.8942,26.9104,26.8779,26.886,839506.0
2016-03-11 11:40:00,33.11,33.12,33.09,33.11,682692.0,26.886,26.8942,26.8698,26.886,682692.0
2016-03-11 11:45:00,33.11,33.11,33.08,33.1,422953.0,26.886,26.886,26.8617,26.8779,422953.0
2016-03-11 11:50:00,33.1,33.14,33.1,33.14,401496.0,26.8779,26.9104,26.8779,26.9104,401496.0
2016-03-11 11:55:00,33.13,33.16,33.12,33.14,773271.0,26.9023,26.9266,26.8942,26.9104,773271.0
2016-03-11 12:00:00,33.14,33.15,33.1,33.11,751541.0,26.9104,26.9185,26.8779,26.886,751541.0
2016-03-11 12:05:00,33.11,33.14,33.1,33.12,364764.0,26.886,26.9104,26.8779,26.8942,364764.0
2016-03-11 12:10:00,33.12,33.14,33.11,33.12,401016.0,26.8942,26.9104,26.886,26.8942,401016.0
2016-03-11 12:15:00,33.12,33.15,33.12,33.14,344515.0,26.8942,26.9185,26.8942,26.9104,344515.0
2016-03-11 12:20:00,33.14,33.17,33.14,33.14,264957.0,26.9104,26.9348,26.9104,26.9104,264957.0
2016-03-11 12:25:00,33.14,33.17,33.14,33.15,274535.0,26.9104,26.9348,26.9104,26.9185,274535.0
2016-03-11 12:30:00,33.15,33.17,33.15,33.16,581506.0,26.9185,26.9348,26.9185,26.9266,581506.0
2016-03-11 12:35:00,33.16,33.16,33.13,33.14,480859.0,26.9266,26.9266,26.9023,26.9104,480859.0
2016-03-11 12:40:00,33.13,33.15,33.11,33.12,593831.0,26.9023,26.9185,26.886,26.8942,593831.0
2016-03-11 12:45:00,33.12,33.16,33.11,33.15,339430.0,26.8942,26.9266,26.886,26.9185,339430.0
2016-03-11 12:50:00,33.16,33.16,33.14,33.15,323758.0,26.9266,26.9266,26.9104,26.9185,323758.0
2016-03-11 12:55:00,33.14,33.16,33.12,33.13,325898.0,26.9104,26.9266,26.8942,26.9023,325898.0
2016-03-11 13:00:00,33.13,33.14,33.1,33.12,421120.0,26.9023,26.9104,26.8779,26.8942,421120.0
2016-03-11 13:05:00,33.13,33.14,33.09,33.11,296781.0,26.9023,26.9104,26.8698,26.886,296781.0
2016-03-11 13:10:00,33.11,33.15,33.1,33.12,1135689.0,26.886,26.9185,26.8779,26.8942,1135689.0
2016-03-11 13:15:00,33.13,33.14,33.11,33.14,233851.0,26.9023,26.9104,26.886,26.9104,233851.0
2016-03-11 13:20:00,33.14,33.14,33.12,33.14,125137.0,26.9104,26.9104,26.8942,26.9104,125137.0
2016-03-11 13:25:00,33.14,33.14,33.12,33.14,101788.0,26.9104,26.9104,26.8942,26.9104,101788.0
2016-03-11 13:30:00,33.14,33.17,33.14,33.16,1457404.0,26.9104,26.9348,26.9104,26.9266,1457404.0
2016-03-11 13:35:00,33.16,33.17,33.15,33.16,1406607.0,26.9266,26.9348,26.9185,26.9266,1406607.0
2016-03-11 13:40:00,33.16,33.17,33.14,33.15,463474.0,26.9266,26.9348,26.9104,26.9185,463474.0
2016-03-11 13:45:00,33.15,33.17,33.13,33.16,337065.0,26.9185,26.9348,26.9023,26.9266,337065.0
2016-03-11 13:50:00,33.16,33.18,33.16,33.17,120955.0,26.9266,26.9429,26.9266,26.9348,120955.0
2016-03-11 13:55:00,33.16,33.2,33.16,33.19,193125.0,26.9266,26.9591,26.9266,26.951,193125.0
2016-03-11 14:00:00,33.19,33.2,33.18,33.19,417367.0,26.951,26.9591,26.9429,26.951,417367.0
2016-03-11 14:05:00,33.19,33.2,33.18,33.18,202702.0,26.951,26.9591,26.9429,26.9429,202702.0
2016-03-11 14:10:00,33.18,33.19,33.17,33.18,241368.0,26.9429,26.951,26.9348,26.9429,241368.0
2016-03-11 14:15:00,33.18,33.18,33.15,33.16,989585.0,26.9429,26.9429,26.9185,26.9266,989585.0
2016-03-11 14:20:00,33.16,33.17,33.15,33.17,267424.0,26.9266,26.9348,26.9185,26.9348,267424.0
2016-03-11 14:25:00,33.16,33.17,33.12,33.13,299125.0,26.9266,26.9348,26.8942,26.9023,299125.0
2016-03-11 14:30:00,33.13,33.15,33.11,33.13,322145.0,26.9023,26.9185,26.886,26.9023,322145.0
2016-03-11 14:35:00,33.13,33.14,33.11,33.12,269661.0,26.9023,26.9104,26.886,26.8942,269661.0
2016-03-11 14:40:00,33.12,33.12,33.09,33.12,669932.0,26.8942,26.8942,26.8698,26.8942,669932.0
2016-03-11 14:45:00,33.12,33.16,33.12,33.15,304057.0,26.8942,26.9266,26.8942,26.9185,304057.0
2016-03-11 14:50:00,33.15,33.15,33.12,33.14,398681.0,26.9185,26.9185,26.8942,26.9104,398681.0
2016-03-11 14:55:00,33.15,33.15,33.11,33.12,270713.0,26.9185,26.9185,26.886,26.8942,270713.0
2016-03-11 15:00:00,33.12,33.15,33.11,33.14,214161.0,26.8942,26.9185,26.886,26.9104,214161.0
2016-03-11 15:05:00,33.14,33.17,33.13,33.16,283275.0,26.9104,26.9348,26.9023,26.9266,283275.0
2016-03-11 15:10:00,33.16,33.18,33.15,33.15,593655.0,26.9266,26.9429,26.9185,26.9185,593655.0
2016-03-11 15:15:00,33.16,33.17,33.14,33.15,361247.0,26.9266,26.9348,26.9104,26.9185,361247.0
2016-03-11 15:20:00,33.15,33.18,33.15,33.18,300152.0,26.9185,26.9429,26.9185,26.9429,300152.0
2016-03-11 15:25:00,33.17,33.18,33.15,33.15,397707.0,26.9348,26.9429,26.9185,26.9185,397707.0
2016-03-11 15:30:00,33.16,33.17,33.14,33.17,843993.0,26.9266,26.9348,26.9104,26.9348,843993.0
2016-03-11 15:35:00,33.17,33.17,33.15,33.16,821704.0,26.9348,26.9348,26.9185,26.9266,821704.0
2016-03-11 15:40:00,33.16,33.19,33.16,33.19,731087.0,26.9266,26.951,26.9266,26.951,731087.0
2016-03-11 15:45:00,33.19,33.2,33.18,33.2,1223206.0,26.951,26.9591,26.9429,26.9591,1223206.0
2016-03-11 15:50:00,33.2,33.21,33.16,33.17,3495676.0,26.9591,26.9672,26.9266,26.9348,3495676.0
2016-03-11 15:55:00,33.16,33.19,33.15,33.16,3750816.0,26.9266,26.951,26.9185,26.9266,3750816.0
2016-03-14 09:30:00,33.03,33.03,32.97,32.98,1902060.0,26.8211,26.8211,26.7723,26.7805,1902060.0
2016-03-14 09:35:00,32.99,33.0,32.95,32.98,1681209.0,26.7886,26.7967,26.7561,26.7805,1681209.0
2016-03-14 09:40:00,32.97,33.01,32.94,32.95,898045.0,26.7723,26.8048,26.748,26.7561,898045.0
2016-03-14 09:45:00,32.94,32.96,32.9,32.91,641548.0,26.748,26.7642,26.7155,26.7236,641548.0
2016-03-14 09:50:00,32.91,32.92,32.87,32.88,660551.0,26.7236,26.7317,26.6911,26.6993,660551.0
2016-03-14 09:55:00,32.87,32.89,32.86,32.87,517111.0,26.6911,26.7074,26.683,26.6911,517111.0
2016-03-14 10:00:00,32.87,32.88,32.84,32.87,833370.0,26.6911,26.6993,26.6668,26.6911,833370.0
2016-03-14 10:05:00,32.87,32.88,32.85,32.88,377201.0,26.6911,26.6993,26.6749,26.6993,377201.0
2016-03-14 10:10:00,32.88,32.93,32.87,32.91,1103408.0,26.6993,26.7399,26.6911,26.7236,1103408.0
2016-03-14 10:15:00,32.91,32.93,32.9,32.91,663316.0,26.7236,26.7399,26.7155,26.7236,663316.0
2016-03-14 10:20:00,32.9,32.91,32.89,32.91,243119.0,26.7155,26.7236,26.7074,26.7236,243119.0
2016-03-14 10:25:00,32.9,32.95,32.89,32.93,464621.0,26.7155,26.7561,26.7074,26.7399,464621.0
2016-03-14 10:30:00,32.93,32.98,32.92,32.95,462828.0,26.7399,26.7805,26.7317,26.7561,462828.0
2016-03-14 10:35:00,32.95,32.96,32.93,32.93,333524.0,26.7561,26.7642,26.7399,26.7399,333524.0
2016-03-14 10:40:00,32.93,32.99,32.92,32.98,352079.0,26.7399,26.7886,26.7317,26.7805,352079.0
2016-03-14 10:45:00,32.98,33.04,32.98,33.02,612091.0,26.7805,26.8292,26.7805,26.8129,612091.0
2016-03-14 10:50:00,33.02,33.02,32.98,32.98,393183.0,26.8129,26.8129,26.7805,26.7805,393183.0
2016-03-14 10:55:00,32.98,33.0,32.96,32.98,300596.0,26.7805,26.7967,26.7642,26.7805,300596.0
2016-03-14 11:00:00,32.98,33.0,32.96,32.97,651123.0,26.7805,26.7967,26.7642,26.7723,651123.0
2016-03-14 11:05:00,32.97,32.99,32.95,32.98,270660.0,26.7723,26.7886,26.7561,26.7805,270660.0
2016-03-14 11:10:00,32.98,33.02,32.97,32.98,442370.0,26.7805,26.8129,26.7723,26.7805,442370.0
2016-03-14 11:15:00,32.99,33.03,32.99,33.02,255321.0,26.7886,26.8211,26.7886,26.8129,255321.0
2016-03-14 11:20:00,33.02,33.03,32.99,33.0,321875.0,26.8129,26.8211,26.7886,26.7967,321875.0
2016-03-14 11:25:00,33.0,33.02,32.98,32.99,218931.0,26.7967,26.8129,26.7805,26.7886,218931.0
2016-03-14 11:30:00,32.99,33.0,32.97,32.98,488540.0,26.7886,26.7967,26.7723,26.7805,488540.0
2016-03-14 11:35:00,32.97,32.99,32.96,32.98,405081.0,26.7723,26.7886,26.7642,26.7805,405081.0
2016-03-14 11:40:00,32.99,33.01,32.97,32.98,339792.0,26.7886,26.8048,26.7723,26.7805,339792.0
2016-03-14 11:45:00,32.98,32.99,32.96,32.98,470611.0,26.7805,26.7886,26.7642,26.7805,470611.0
2016-03-14 11:50:00,32.99,33.01,32.98,33.0,271349.0,26.7886,26.8048,26.7805,26.7967,271349.0
2016-03-14 11:55:00,33.0,33.0,32.95,32.97,472344.0,26.7967,26.7967,26.7561,26.7723,472344.0
2016-03-14 12:00:00,32.97,32.99,32.96,32.98,246990.0,26.7723,26.7886,26.7642,26.7805,246990.0
2016-03-14 12:05:00,32.98,33.0,32.97,32.99,161818.0,26.7805,26.7967,26.7723,26.7886,161818.0
2016-03-14 12:10:00,33.0,33.01,32.98,32.99,244122.0,26.7967,26.8048,26.7805,26.7886,244122.0
2016-03-14 12:15:00,32.99,33.03,32.98,33.02,479243.0,26.7886,26.8211,26.7805,26.8129,479243.0
2016-03-14 12:20:00,33.02,33.04,32.99,33.03,986229.0,26.8129,26.8292,26.7886,26.8211,986229.0
2016-03-14 12:25:00,33.02,33.03,33.01,33.02,410169.0,26.8129,26.8211,26.8048,26.8129,410169.0
2016-03-14 12:30:00,33.02,33.05,33.01,33.05,496109.0,26.8129,26.8373,26.8048,26.8373,496109.0
2016-03-14 12:35:00,33.05,33.06,33.04,33.05,467866.0,26.8373,26.8454,26.8292,26.8373,467866.0
2016-03-14 12:40:00,33.05,33.07,33.04,33.05,382465.0,26.8373,26.8535,26.8292,26.8373,382465.0
2016-03-14 12:45:00,33.05,33.07,33.04,33.05,186787.0,26.8373,26.8535,26.8292,26.8373,186787.0
2016-03-14 12:50:00,33.05,33.07,33.05,33.06,318347.0,26.8373,26.8535,26.8373,26.8454,318347.0
2016-03-14 12:55:00,33.06,33.07,33.05,33.07,429342.0,26.8454,26.8535,26.8373,26.8535,429342.0
2016-03-14 13:00:00,33.07,33.08,33.06,33.07,299558.0,26.8535,26.8617,26.8454,26.8535,299558.0
2016-03-14 13:05:00,33.07,33.08,33.05,33.07,553567.0,26.8535,26.8617,26.8373,26.8535,553567.0
2016-03-14 13:10:00,33.07,33.08,33.04,33.05,310156.0,26.8535,26.8617,26.8292,26.8373,310156.0
2016-03-14 13:15:00,33.05,33.06,33.04,33.05,157274.0,26.8373,26.8454,26.8292,26.8373,157274.0
2016-03-14 13:20:00,33.05,33.08,33.04,33.08,298019.0,26.8373,26.8617,26.8292,26.8617,298019.0
2016-03-14 13:25:00,33.08,33.09,33.06,33.07,246619.0,26.8617,26.8698,26.8454,26.8535,246619.0
2016-03-14 13:30:00,33.07,33.11,33.06,33.1,413642.0,26.8535,26.886,26.8454,26.8779,413642.0
2016-03-14 13:35:00,33.1,33.11,33.09,33.09,114206.0,26.8779,26.886,26.8698,26.8698,114206.0
2016-03-14 13:40:00,33.09,33.12,33.09,33.1,511377.0,26.8698,26.8942,26.8698,26.8779,511377.0
2016-03-14 13:45:00,33.11,33.11,33.07,33.08,388337.0,26.886,26.886,26.8535,26.8617,388337.0
2016-03-14 13:50:00,33.08,33.1,33.07,33.1,312016.0,26.8617,26.8779,26.8535,26.8779,312016.0
2016-03-14 13:55:00,33.1,33.1,33.08,33.09,121810.0,26.8779,26.8779,26.8617,26.8698,121810.0
2016-03-14 14:00:00,33.09,33.09,33.05,33.05,270665.0,26.8698,26.8698,26.8373,26.8373,270665.0
2016-03-14 14:05:00,33.05,33.07,33.04,33.06,439465.0,26.8373,26.8535,26.8292,26.8454,439465.0
2016-03-14 14:10:00,33.07,33.08,33.06,33.06,288934.0,26.8535,26.8617,26.8454,26.8454,288934.0
2016-03-14 14:15:00,33.07,33.09,33.05,33.08,435141.0,26.8535,26.8698,26.8373,26.8617,435141.0
2016-03-14 14:20:00,33.08,33.1,33.07,33.09,367157.0,26.8617,26.8779,26.8535,26.8698,367157.0
2016-03-14 14:25:00,33.09,33.1,33.07,33.09,431751.0,26.8698,26.8779,26.8535,26.8698,431751.0
2016-03-14 14:30:00,33.09,33.11,33.09,33.1,349379.0,26.8698,26.886,26.8698,26.8779,349379.0
2016-03-14 14:35:00,33.11,33.13,33.09,33.12,453176.0,26.886,26.9023,26.8698,26.8942,453176.0
2016-03-14 14:40:00,33.12,33.15,33.11,33.11,558520.0,26.8942,26.9185,26.886,26.886,558520.0
2016-03-14 14:45:00,33.12,33.13,33.11,33.12,153574.0,26.8942,26.9023,26.886,26.8942,153574.0
2016-03-14 14:50:00,33.13,33.13,33.09,33.11,327792.0,26.9023,26.9023,26.8698,26.886,327792.0
2016-03-14 14:55:00,33.1,33.12,33.1,33.11,286992.0,26.8779,26.8942,26.8779,26.886,286992.0
2016-03-14 15:00:00,33.11,33.11,33.08,33.1,242185.0,26.886,26.886,26.8617,26.8779,242185.0
2016-03-14 15:05:00,33.1,33.1,33.07,33.07,326671.0,26.8779,26.8779,26.8535,26.8535,326671.0
2016-03-14 15:10:00,33.07,33.09,33.05,33.07,344332.0,26.8535,26.8698,26.8373,26.8535,344332.0
2016-03-14 15:15:00,33.08,33.08,33.01,33.01,1441318.0,26.8617,26.8617,26.8048,26.8048,1441318.0
2016-03-14 15:20:00,33.01,33.04,33.0,33.01,930805.0,26.8048,26.8292,26.7967,26.8048,930805.0
2016-03-14 15:25:00,33.01,33.05,33.0,33.02,714586.0,26.8048,26.8373,26.7967,26.8129,714586.0
2016-03-14 15:30:00,33.02,33.03,32.99,33.01,550690.0,26.8129,26.8211,26.7886,26.8048,550690.0
2016-03-14 15:35:00,33.01,33.04,33.0,33.03,468292.0,26.8048,26.8292,26.7967,26.8211,468292.0
2016-03-14 15:40:00,33.04,33.05,33.02,33.02,470969.0,26.8292,26.8373,26.8129,26.8129,470969.0
2016-03-14 15:45:00,33.03,33.07,33.02,33.04,728307.0,26.8211,26.8535,26.8129,26.8292,728307.0
2016-03-14 15:50:00,33.05,33.05,33.02,33.02,663512.0,26.8373,26.8373,26.8129,26.8129,663512.0
2016-03-14 15:55:00,33.02,33.03,32.95,32.96,1874186.0,26.8129,26.8211,26.7561,26.7642,1874186.0
2016-03-15 09:30:00,32.44,32.45,32.38,32.38,2480268.0,26.342,26.3501,26.2933,26.2933,2480268.0
2016-03-15 09:35:00,32.38,32.4,32.36,32.37,1316679.0,26.2933,26.3095,26.277,26.2851,1316679.0
2016-03-15 09:40:00,32.37,32.4,32.36,32.38,1582707.0,26.2851,26.3095,26.277,26.2933,1582707.0
2016-03-15 09:45:00,32.38,32.39,32.36,32.36,1065540.0,26.2933,26.3014,26.277,26.277,1065540.0
2016-03-15 09:50:00,32.37,32.37,32.31,32.32,1172599.0,26.2851,26.2851,26.2364,26.2445,1172599.0
2016-03-15 09:55:00,32.32,32.35,32.31,32.32,1170410.0,26.2445,26.2689,26.2364,26.2445,1170410.0
2016-03-15 10:00:00,32.32,32.36,32.3,32.34,936677.0,26.2445,26.277,26.2283,26.2608,936677.0
2016-03-15 10:05:00,32.34,32.38,32.33,32.35,769998.0,26.2608,26.2933,26.2527,26.2689,769998.0
2016-03-15 10:10:00,32.36,32.41,32.35,32.4,450796.0,26.277,26.3176,26.2689,26.3095,450796.0
2016-03-15 10:15:00,32.41,32.42,32.4,32.41,670469.0,26.3176,26.3257,26.3095,26.3176,670469.0
2016-03-15 10:20:00,32.42,32.43,32.4,32.43,511819.0,26.3257,26.3339,26.3095,26.3339,511819.0
2016-03-15 10:25:00,32.43,32.46,32.41,32.46,735477.0,26.3339,26.3582,26.3176,26.3582,735477.0
2016-03-15 10:30:00,32.45,32.48,32.45,32.47,949591.0,26.3501,26.3745,26.3501,26.3663,949591.0
2016-03-15 10:35:00,32.47,32.47,32.42,32.43,1004015.0,26.3663,26.3663,26.3257,26.3339,1004015.0
2016-03-15 10:40:00,32.43,32.44,32.4,32.41,976142.0,26.3339,26.342,26.3095,26.3176,976142.0
2016-03-15 10:45:00,32.41,32.42,32.36,32.37,753809.0,26.3176,26.3257,26.277,26.2851,753809.0
2016-03-15 10:50:00,32.37,32.38,32.31,32.32,1130256.0,26.2851,26.2933,26.2364,26.2445,1130256.0
2016-03-15 10:55:00,32.33,32.35,32.32,32.35,648860.0,26.2527,26.2689,26.2445,26.2689,648860.0
2016-03-15 11:00:00,32.34,32.36,32.33,32.34,688102.0,26.2608,26.277,26.2527,26.2608,688102.0
2016-03-15 11:05:00,32.34,32.36,32.32,32.36,2334564.0,26.2608,26.277,26.2445,26.277,2334564.0
2016-03-15 11:10:00,32.36,32.36,32.31,32.32,2256342.0,26.277,26.277,26.2364,26.2445,2256342.0
2016-03-15 11:15:00,32.32,32.34,32.3,32.32,1853491.0,26.2445,26.2608,26.2283,26.2445,1853491.0
2016-03-15 11:20:00,32.32,32.35,32.31,32.34,615361.0,26.2445,26.2689,26.2364,26.2608,615361.0
2016-03-15 11:25:00,32.34,32.36,32.33,32.34,1253001.0,26.2608,26.277,26.2527,26.2608,1253001.0
2016-03-15 11:30:00,32.34,32.34,32.31,32.32,240794.0,26.2608,26.2608,26.2364,26.2445,240794.0
2016-03-15 11:35:00,32.32,32.34,32.31,32.32,432349.0,26.2445,26.2608,26.2364,26.2445,432349.0
2016-03-15 11:40:00,32.31,32.35,32.3,32.34,424558.0,26.2364,26.2689,26.2283,26.2608,424558.0
2016-03-15 11:45:00,32.35,32.35,32.32,32.33,777055.0,26.2689,26.2689,26.2445,26.2527,777055.0
2016-03-15 11:50:00,32.33,32.34,32.31,32.34,307995.0,26.2527,26.2608,26.2364,26.2608,307995.0
2016-03-15 11:55:00,32.34,32.36,32.33,32.34,784159.0,26.2608,26.277,26.2527,26.2608,784159.0
2016-03-15 12:00:00,32.34,32.36,32.33,32.34,352458.0,26.2608,26.277,26.2527,26.2608,352458.0
2016-03-15 12:05:00,32.34,32.36,32.33,32.34,188612.0,26.2608,26.277,26.2527,26.2608,188612.0
2016-03-15 12:10:00,32.34,32.36,32.32,32.33,381089.0,26.2608,26.277,26.2445,26.2527,381089.0
2016-03-15 12:15:00,32.33,32.34,32.31,32.33,170916.0,26.2527,26.2608,26.2364,26.2527,170916.0
2016-03-15 12:20:00,32.34,32.36,32.34,32.36,254676.0,26.2608,26.277,26.2608,26.277,254676.0
2016-03-15 12:25:00,32.36,32.37,32.34,32.36,202664.0,26.277,26.2851,26.2608,26.277,202664.0
2016-03-15 12:30:00,32.36,32.37,32.34,32.36,302774.0,26.277,26.2851,26.2608,26.277,302774.0
2016-03-15 12:35:00,32.36,32.37,32.32,32.33,316311.0,26.277,26.2851,26.2445,26.2527,316311.0
2016-03-15 12:40:00,32.32,32.33,32.31,32.32,168635.0,26.2445,26.2527,26.2364,26.2445,168635.0
2016-03-15 12:45:00,32.32,32.32,32.3,32.3,224069.0,26.2445,26.2445,26.2283,26.2283,224069.0
2016-03-15 12:50:00,32.3,32.33,32.3,32.3,307301.0,26.2283,26.2527,26.2283,26.2283,307301.0
2016-03-15 12:55:00,32.3,32.32,32.3,32.3,309730.0,26.2283,26.2445,26.2283,26.2283,309730.0
2016-03-15 13:00:00,32.3,32.33,32.29,32.33,506802.0,26.2283,26.2527,26.2202,26.2527,506802.0
2016-03-15 13:05:00,32.33,32.34,32.32,32.33,604419.0,26.2527,26.2608,26.2445,26.2527,604419.0
2016-03-15 13:10:00,32.33,32.35,32.32,32.34,562395.0,26.2527,26.2689,26.2445,26.2608,562395.0
2016-03-15 13:15:00,32.34,32.35,32.33,32.34,444857.0,26.2608,26.2689,26.2527,26.2608,444857.0
2016-03-15 13:20:00,32.34,32.37,32.34,32.37,255715.0,26.2608,26.2851,26.2608,26.2851,255715.0
2016-03-15 13:25:00,32.37,32.39,32.36,32.38,350627.0,26.2851,26.3014,26.277,26.2933,350627.0
2016-03-15 13:30:00,32.38,32.42,32.37,32.41,1460706.0,26.2933,26.3257,26.2851,26.3176,1460706.0
2016-03-15 13:35:00,32.41,32.43,32.4,32.41,1272477.0,26.3176,26.3339,26.3095,26.3176,1272477.0
2016-03-15 13:40:00,32.41,32.43,32.41,32.42,406681.0,26.3176,26.3339,26.3176,26.3257,406681.0
2016-03-15 13:45:00,32.42,32.43,32.41,32.41,242413.0,26.3257,26.3339,26.3176,26.3176,242413.0
2016-03-15 13:50:00,32.41,32.44,32.4,32.43,599278.0,26.3176,26.342,26.3095,26.3339,599278.0
2016-03-15 13:55:00,32.43,32.44,32.42,32.43,330075.0,26.3339,26.342,26.3257,26.3339,330075.0
2016-03-15 14:00:00,32.43,32.44,32.41,32.41,259009.0,26.3339,26.342,26.3176,26.3176,259009.0
2016-03-15 14:05:00,32.41,32.43,32.41,32.41,510382.0,26.3176,26.3339,26.3176,26.3176,510382.0
2016-03-15 14:10:00,32.42,32.44,32.41,32.44,486748.0,26.3257,26.342,26.3176,26.342,486748.0
2016-03-15 14:15:00,32.44,32.44,32.42,32.42,400104.0,26.342,26.342,26.3257,26.3257,400104.0
2016-03-15 14:20:00,32.43,32.45,32.42,32.43,437228.0,26.3339,26.3501,26.3257,26.3339,437228.0
2016-03-15 14:25:00,32.43,32.44,32.42,32.43,472516.0,26.3339,26.342,26.3257,26.3339,472516.0
2016-03-15 14:30:00,32.42,32.43,32.38,32.42,1056183.0,26.3257,26.3339,26.2933,26.3257,1056183.0
2016-03-15 14:35:00,32.41,32.42,32.41,32.41,269178.0,26.3176,26.3257,26.3176,26.3176,269178.0
2016-03-15 14:40:00,32.41,32.42,32.4,32.4,197176.0,26.3176,26.3257,26.3095,26.3095,197176.0
2016-03-15 14:45:00,32.4,32.41,32.39,32.4,306899.0,26.3095,26.3176,26.3014,26.3095,306899.0
2016-03-15 14:50:00,32.4,32.4,32.39,32.4,199193.0,26.3095,26.3095,26.3014,26.3095,199193.0
2016-03-15 14:55:00,32.4,32.4,32.38,32.4,560552.0,26.3095,26.3095,26.2933,26.3095,560552.0
2016-03-15 15:00:00,32.4,32.41,32.39,32.4,293060.0,26.3095,26.3176,26.3014,26.3095,293060.0
2016-03-15 15:05:00,32.4,32.41,32.39,32.41,327696.0,26.3095,26.3176,26.3014,26.3176,327696.0
2016-03-15 15:10:00,32.41,32.45,32.4,32.44,804287.0,26.3176,26.3501,26.3095,26.342,804287.0
2016-03-15 15:15:00,32.45,32.46,32.42,32.44,496037.0,26.3501,26.3582,26.3257,26.342,496037.0
2016-03-15 15:20:00,32.45,32.47,32.44,32.46,501292.0,26.3501,26.3663,26.342,26.3582,501292.0
2016-03-15 15:25:00,32.46,32.46,32.44,32.45,326091.0,26.3582,26.3582,26.342,26.3501,326091.0
2016-03-15 15:30:00,32.45,32.46,32.44,32.45,819437.0,26.3501,26.3582,26.342,26.3501,819437.0
2016-03-15 15:35:00,32.45,32.46,32.44,32.45,633092.0,26.3501,26.3582,26.342,26.3501,633092.0
2016-03-15 15:40:00,32.45,32.46,32.44,32.44,617195.0,26.3501,26.3582,26.342,26.342,617195.0
2016-03-15 15:45:00,32.44,32.47,32.43,32.45,1411360.0,26.342,26.3663,26.3339,26.3501,1411360.0
2016-03-15 15:50:00,32.45,32.47,32.44,32.47,829323.0,26.3501,26.3663,26.342,26.3663,829323.0
2016-03-15 15:55:00,32.47,32.48,32.46,32.47,1878489.0,26.3663,26.3745,26.3582,26.3663,1878489.0
2016-03-16 09:30:00,32.21,32.29,32.2,32.29,774566.0,26.1552,26.2202,26.1471,26.2202,774566.0
2016-03-16 09:35:00,32.29,32.35,32.28,32.33,565118.0,26.2202,26.2689,26.2121,26.2527,565118.0
2016-03-16 09:40:00,32.33,32.33,32.29,32.3,355294.0,26.2527,26.2527,26.2202,26.2283,355294.0
2016-03-16 09:45:00,32.3,32.33,32.29,32.32,526251.0,26.2283,26.2527,26.2202,26.2445,526251.0
2016-03-16 09:50:00,32.31,32.35,32.31,32.32,532491.0,26.2364,26.2689,26.2364,26.2445,532491.0
2016-03-16 09:55:00,32.32,32.34,32.29,32.32,1266766.0,26.2445,26.2608,26.2202,26.2445,1266766.0
2016-03-16 10:00:00,32.32,32.34,32.3,32.3,272010.0,26.2445,26.2608,26.2283,26.2283,272010.0
2016-03-16 10:05:00,32.3,32.32,32.29,32.3,628003.0,26.2283,26.2445,26.2202,26.2283,628003.0
2016-03-16 10:10:00,32.3,32.33,32.29,32.33,583880.0,26.2283,26.2527,26.2202,26.2527,583880.0
2016-03-16 10:15:00,32.33,32.34,32.3,32.32,263021.0,26.2527,26.2608,26.2283,26.2445,263021.0
2016-03-16 10:20:00,32.32,32.33,32.3,32.31,253509.0,26.2445,26.2527,26.2283,26.2364,253509.0
2016-03-16 10:25:00,32.31,32.31,32.27,32.27,339315.0,26.2364,26.2364,26.2039,26.2039,339315.0
2016-03-16 10:30:00,32.28,32.31,32.25,32.26,357667.0,26.2121,26.2364,26.1877,26.1958,357667.0
2016-03-16 10:35:00,32.26,32.32,32.25,32.31,402091.0,26.1958,26.2445,26.1877,26.2364,402091.0
2016-03-16 10:40:00,32.31,32.34,32.3,32.33,247921.0,26.2364,26.2608,26.2283,26.2527,247921.0
2016-03-16 10:45:00,32.33,32.34,32.31,32.33,314877.0,26.2527,26.2608,26.2364,26.2527,314877.0
2016-03-16 10:50:00,32.33,32.33,32.3,32.31,372720.0,26.2527,26.2527,26.2283,26.2364,372720.0
2016-03-16 10:55:00,32.32,32.35,32.31,32.34,316879.0,26.2445,26.2689,26.2364,26.2608,316879.0
2016-03-16 11:00:00,32.34,32.35,32.32,32.34,377781.0,26.2608,26.2689,26.2445,26.2608,377781.0
2016-03-16 11:05:00,32.34,32.35,32.32,32.34,323433.0,26.2608,26.2689,26.2445,26.2608,323433.0
2016-03-16 11:10:00,32.34,32.35,32.33,32.33,298472.0,26.2608,26.2689,26.2527,26.2527,298472.0
2016-03-16 11:15:00,32.34,32.36,32.33,32.35,464326.0,26.2608,26.277,26.2527,26.2689,464326.0
2016-03-16 11:20:00,32.35,32.38,32.35,32.36,463661.0,26.2689,26.2933,26.2689,26.277,463661.0
2016-03-16 11:25:00,32.35,32.37,32.35,32.35,251451.0,26.2689,26.2851,26.2689,26.2689,251451.0
2016-03-16 11:30:00,32.35,32.37,32.35,32.36,288795.0,26.2689,26.2851,26.2689,26.277,288795.0
2016-03-16 11:35:00,32.36,32.38,32.35,32.37,206931.0,26.277,26.2933,26.2689,26.2851,206931.0
2016-03-16 11:40:00,32.37,32.39,32.37,32.37,286069.0,26.2851,26.3014,26.2851,26.2851,286069.0
2016-03-16 11:45:00,32.37,32.39,32.37,32.38,232533.0,26.2851,26.3014,26.2851,26.2933,232533.0
2016-03-16 11:50:00,32.37,32.38,32.37,32.38,195743.0,26.2851,26.2933,26.2851,26.2933,195743.0
2016-03-16 11:55:00,32.38,32.4,32.37,32.39,249931.0,26.2933,26.3095,26.2851,26.3014,249931.0
2016-03-16 12:00:00,32.39,32.43,32.39,32.42,547660.0,26.3014,26.3339,26.3014,26.3257,547660.0
2016-03-16 12:05:00,32.42,32.48,32.41,32.46,1646541.0,26.3257,26.3745,26.3176,26.3582,1646541.0
2016-03-16 12:10:00,32.47,32.48,32.46,32.48,752540.0,26.3663,26.3745,26.3582,26.3745,752540.0
2016-03-16 12:15:00,32.48,32.49,32.47,32.48,367626.0,26.3745,26.3826,26.3663,26.3745,367626.0
2016-03-16 12:20:00,32.48,32.5,32.48,32.48,208897.0,26.3745,26.3907,26.3745,26.3745,208897.0
2016-03-16 12:25:00,32.48,32.49,32.47,32.47,117659.0,26.3745,26.3826,26.3663,26.3663,117659.0
2016-03-16 12:30:00,32.47,32.48,32.46,32.47,781088.0,26.3663,26.3745,26.3582,26.3663,781088.0
2016-03-16 12:35:00,32.47,32.48,32.46,32.46,147262.0,26.3663,26.3745,26.3582,26.3582,147262.0
2016-03-16 12:40:00,32.46,32.47,32.42,32.42,219941.0,26.3582,26.3663,26.3257,26.3257,219941.0
2016-03-16 12:45:00,32.43,32.44,32.4,32.4,416661.0,26.3339,26.342,26.3095,26.3095,416661.0
2016-03-16 12:50:00,32.4,32.41,32.37,32.38,880271.0,26.3095,26.3176,26.2851,26.2933,880271.0
2016-03-16 12:55:00,32.37,32.38,32.37,32.37,306202.0,26.2851,26.2933,26.2851,26.2851,306202.0
2016-03-16 13:00:00,32.37,32.38,32.35,32.36,424719.0,26.2851,26.2933,26.2689,26.277,424719.0
2016-03-16 13:05:00,32.36,32.37,32.35,32.36,614642.0,26.277,26.2851,26.2689,26.277,614642.0
2016-03-16 13:10:00,32.36,32.36,32.33,32.33,372378.0,26.277,26.277,26.2527,26.2527,372378.0
2016-03-16 13:15:00,32.33,32.35,32.32,32.34,589328.0,26.2527,26.2689,26.2445,26.2608,589328.0
2016-03-16 13:20:00,32.34,32.37,32.34,32.36,321572.0,26.2608,26.2851,26.2608,26.277,321572.0
2016-03-16 13:25:00,32.36,32.37,32.35,32.36,219679.0,26.277,26.2851,26.2689,26.277,219679.0
2016-03-16 13:30:00,32.36,32.36,32.34,32.34,397883.0,26.277,26.277,26.2608,26.2608,397883.0
2016-03-16 13:35:00,32.34,32.35,32.33,32.34,223116.0,26.2608,26.2689,26.2527,26.2608,223116.0
2016-03-16 13:40:00,32.35,32.37,32.34,32.35,290902.0,26.2689,26.2851,26.2608,26.2689,290902.0
2016-03-16 13:45:00,32.35,32.36,32.33,32.34,674415.0,26.2689,26.277,26.2527,26.2608,674415.0
2016-03-16 13:50:00,32.34,32.35,32.32,32.33,271025.0,26.2608,26.2689,26.2445,26.2527,271025.0
2016-03-16 13:55:00,32.33,32.34,32.3,32.32,176523.0,26.2527,26.2608,26.2283,26.2445,176523.0
2016-03-16 14:00:00,32.34,32.72,32.32,32.69,5132738.0,26.2608,26.5693,26.2445,26.545,5132738.0
2016-03-16 14:05:00,32.69,32.79,32.69,32.74,3563740.0,26.545,26.6262,26.545,26.5856,3563740.0
2016-03-16 14:10:00,32.75,32.75,32.63,32.66,3017900.0,26.5937,26.5937,26.4963,26.5206,3017900.0
2016-03-16 14:15:00,32.67,32.74,32.66,32.73,2336217.0,26.5287,26.5856,26.5206,26.5775,2336217.0
2016-03-16 14:20:00,32.72,32.83,32.71,32.83,2699649.0,26.5693,26.6587,26.5612,26.6587,2699649.0
2016-03-16 14:25:00,32.83,32.94,32.82,32.94,2548490.0,26.6587,26.748,26.6505,26.748,2548490.0
2016-03-16 14:30:00,32.94,32.96,32.89,32.91,1931622.0,26.748,26.7642,26.7074,26.7236,1931622.0
2016-03-16 14:35:00,32.91,32.94,32.87,32.92,800192.0,26.7236,26.748,26.6911,26.7317,800192.0
2016-03-16 14:40:00,32.92,33.06,32.92,33.04,2989480.0,26.7317,26.8454,26.7317,26.8292,2989480.0
2016-03-16 14:45:00,33.04,33.08,33.03,33.06,1916147.0,26.8292,26.8617,26.8211,26.8454,1916147.0
2016-03-16 14:50:00,33.07,33.08,33.04,33.06,2193158.0,26.8535,26.8617,26.8292,26.8454,2193158.0
2016-03-16 14:55:00,33.06,33.07,32.97,32.98,2094239.0,26.8454,26.8535,26.7723,26.7805,2094239.0
2016-03-16 15:00:00,32.98,33.04,32.96,33.02,1110349.0,26.7805,26.8292,26.7642,26.8129,1110349.0
2016-03-16 15:05:00,33.02,33.09,33.02,33.09,1397120.0,26.8129,26.8698,26.8129,26.8698,1397120.0
2016-03-16 15:10:00,33.09,33.11,33.05,33.1,1882471.0,26.8698,26.886,26.8373,26.8779,1882471.0
2016-03-16 15:15:00,33.1,33.14,33.08,33.1,1655387.0,26.8779,26.9104,26.8617,26.8779,1655387.0
2016-03-16 15:20:00,33.1,33.12,33.04,33.11,1824798.0,26.8779,26.8942,26.8292,26.886,1824798.0
2016-03-16 15:25:00,33.1,33.14,33.08,33.13,1251415.0,26.8779,26.9104,26.8617,26.9023,1251415.0
2016-03-16 15:30:00,33.13,33.15,33.1,33.13,2492862.0,26.9023,26.9185,26.8779,26.9023,2492862.0
2016-03-16 15:35:00,33.13,33.21,33.12,33.2,3290839.0,26.9023,26.9672,26.8942,26.9591,3290839.0
2016-03-16 15:40:00,33.21,33.21,33.14,33.16,4229667.0,26.9672,26.9672,26.9104,26.9266,4229667.0
2016-03-16 15:45:00,33.15,33.18,33.14,33.16,1544477.0,26.9185,26.9429,26.9104,26.9266,1544477.0
2016-03-16 15:50:00,33.15,33.2,33.14,33.16,6541169.0,26.9185,26.9591,26.9104,26.9266,6541169.0
2016-03-16 15:55:00,33.16,33.19,33.1,33.1,6214608.0,26.9266,26.951,26.8779,26.8779,6214608.0
2016-03-17 09:30:00,33.57,33.59,33.53,33.59,6494522.0,27.2596,27.2758,27.2271,27.2758,6494522.0
2016-03-17 09:35:00,33.59,33.6,33.48,33.49,3399579.0,27.2758,27.2839,27.1865,27.1946,3399579.0
2016-03-17 09:40:00,33.49,33.49,33.39,33.41,2206469.0,27.1946,27.1946,27.1134,27.1296,2206469.0
2016-03-17 09:45:00,33.41,33.44,33.4,33.43,1460269.0,27.1296,27.154,27.1215,27.1459,1460269.0
2016-03-17 09:50:00,33.43,33.43,33.4,33.43,706124.0,27.1459,27.1459,27.1215,27.1459,706124.0
2016-03-17 09:55:00,33.42,33.46,33.41,33.45,716382.0,27.1378,27.1702,27.1296,27.1621,716382.0
2016-03-17 10:00:00,33.46,33.48,33.42,33.47,1070374.0,27.1702,27.1865,27.1378,27.1784,1070374.0
2016-03-17 10:05:00,33.47,33.5,33.46,33.48,1198837.0,27.1784,27.2027,27.1702,27.1865,1198837.0
2016-03-17 10:10:00,33.48,33.49,33.46,33.48,695248.0,27.1865,27.1946,27.1702,27.1865,695248.0
2016-03-17 10:15:00,33.48,33.49,33.44,33.48,1035273.0,27.1865,27.1946,27.154,27.1865,1035273.0
2016-03-17 10:20:00,33.48,33.5,33.47,33.48,780690.0,27.1865,27.2027,27.1784,27.1865,780690.0
2016-03-17 10:25:00,33.48,33.51,33.48,33.51,1274268.0,27.1865,27.2108,27.1865,27.2108,1274268.0
2016-03-17 10:30:00,33.5,33.51,33.48,33.5,1146634.0,27.2027,27.2108,27.1865,27.2027,1146634.0
2016-03-17 10:35:00,33.5,33.55,33.49,33.55,1049997.0,27.2027,27.2433,27.1946,27.2433,1049997.0
2016-03-17 10:40:00,33.55,33.59,33.53,33.58,898142.0,27.2433,27.2758,27.2271,27.2677,898142.0
2016-03-17 10:45:00,33.59,33.63,33.58,33.61,2428108.0,27.2758,27.3083,27.2677,27.292,2428108.0
2016-03-17 10:50:00,33.61,33.63,33.6,33.62,560353.0,27.292,27.3083,27.2839,27.3002,560353.0
2016-03-17 10:55:00,33.62,33.66,33.61,33.65,529967.0,27.3002,27.3326,27.292,27.3245,529967.0
2016-03-17 11:00:00,33.65,33.66,33.64,33.65,613439.0,27.3245,27.3326,27.3164,27.3245,613439.0
2016-03-17 11:05:00,33.65,33.66,33.63,33.66,950323.0,27.3245,27.3326,27.3083,27.3326,950323.0
2016-03-17 11:10:00,33.66,33.67,33.64,33.66,857680.0,27.3326,27.3408,27.3164,27.3326,857680.0
2016-03-17 11:15:00,33.66,33.69,33.66,33.68,1178630.0,27.3326,27.357,27.3326,27.3489,1178630.0
2016-03-17 11:20:00,33.68,33.7,33.67,33.7,1057624.0,27.3489,27.3651,27.3408,27.3651,1057624.0
2016-03-17 11:25:00,33.7,33.72,33.68,33.71,1432304.0,27.3651,27.3814,27.3489,27.3732,1432304.0
2016-03-17 11:30:00,33.71,33.73,33.7,33.73,779479.0,27.3732,27.3895,27.3651,27.3895,779479.0
2016-03-17 11:35:00,33.73,33.73,33.7,33.71,897098.0,27.3895,27.3895,27.3651,27.3732,897098.0
2016-03-17 11:40:00,33.7,33.71,33.69,33.7,731413.0,27.3651,27.3732,27.357,27.3651,731413.0
2016-03-17 11:45:00,33.7,33.75,33.7,33.74,1186486.0,27.3651,27.4057,27.3651,27.3976,1186486.0
2016-03-17 11:50:00,33.73,33.77,33.73,33.76,565716.0,27.3895,27.422,27.3895,27.4138,565716.0
2016-03-17 11:55:00,33.76,33.79,33.74,33.79,713601.0,27.4138,27.4382,27.3976,27.4382,713601.0
2016-03-17 12:00:00,33.79,33.82,33.78,33.79,1316688.0,27.4382,27.4626,27.4301,27.4382,1316688.0
2016-03-17 12:05:00,33.79,33.84,33.78,33.83,949726.0,27.4382,27.4788,27.4301,27.4707,949726.0
2016-03-17 12:10:00,33.83,33.85,33.82,33.84,1907075.0,27.4707,27.4869,27.4626,27.4788,1907075.0
2016-03-17 12:15:00,33.84,33.86,33.84,33.84,1181740.0,27.4788,27.495,27.4788,27.4788,1181740.0
2016-03-17 12:20:00,33.84,33.88,33.84,33.87,997363.0,27.4788,27.5113,27.4788,27.5032,997363.0
2016-03-17 12:25:00,33.87,33.92,33.87,33.91,1370492.0,27.5032,27.5438,27.5032,27.5356,1370492.0
2016-03-17 12:30:00,33.91,33.93,33.9,33.91,567292.0,27.5356,27.5519,27.5275,27.5356,567292.0
2016-03-17 12:35:00,33.9,33.91,33.84,33.86,699355.0,27.5275,27.5356,27.4788,27.495,699355.0
2016-03-17 12:40:00,33.85,33.87,33.84,33.86,755802.0,27.4869,27.5032,27.4788,27.495,755802.0
2016-03-17 12:45:00,33.85,33.88,33.84,33.86,722495.0,27.4869,27.5113,27.4788,27.495,722495.0
2016-03-17 12:50:00,33.87,33.89,33.85,33.87,520124.0,27.5032,27.5194,27.4869,27.5032,520124.0
2016-03-17 12:55:00,33.87,33.89,33.84,33.84,668679.0,27.5032,27.5194,27.4788,27.4788,668679.0
2016-03-17 13:00:00,33.84,33.86,33.81,33.83,1016154.0,27.4788,27.495,27.4544,27.4707,1016154.0
2016-03-17 13:05:00,33.83,33.84,33.81,33.82,862071.0,27.4707,27.4788,27.4544,27.4626,862071.0
2016-03-17 13:10:00,33.82,33.83,33.79,33.8,1025724.0,27.4626,27.4707,27.4382,27.4463,1025724.0
2016-03-17 13:15:00,33.79,33.81,33.75,33.75,1011762.0,27.4382,27.4544,27.4057,27.4057,1011762.0
2016-03-17 13:20:00,33.75,33.8,33.75,33.79,481725.0,27.4057,27.4463,27.4057,27.4382,481725.0
2016-03-17 13:25:00,33.79,33.81,33.78,33.79,891847.0,27.4382,27.4544,27.4301,27.4382,891847.0
2016-03-17 13:30:00,33.79,33.79,33.74,33.77,974451.0,27.4382,27.4382,27.3976,27.422,974451.0
2016-03-17 13:35:00,33.77,33.8,33.76,33.8,663737.0,27.422,27.4463,27.4138,27.4463,663737.0
2016-03-17 13:40:00,33.79,33.83,33.78,33.83,650302.0,27.4382,27.4707,27.4301,27.4707,650302.0
2016-03-17 13:45:00,33.83,33.86,33.81,33.84,1142289.0,27.4707,27.495,27.4544,27.4788,1142289.0
2016-03-17 13:50:00,33.84,33.87,33.84,33.85,923029.0,27.4788,27.5032,27.4788,27.4869,923029.0
2016-03-17 13:55:00,33.86,33.86,33.84,33.86,506518.0,27.495,27.495,27.4788,27.495,506518.0
2016-03-17 14:00:00,33.86,33.86,33.84,33.86,454734.0,27.495,27.495,27.4788,27.495,454734.0
2016-03-17 14:05:00,33.86,33.88,33.86,33.88,648790.0,27.495,27.5113,27.495,27.5113,648790.0
2016-03-17 14:10:00,33.88,33.9,33.87,33.9,770679.0,27.5113,27.5275,27.5032,27.5275,770679.0
2016-03-17 14:15:00,33.89,33.91,33.89,33.91,453109.0,27.5194,27.5356,27.5194,27.5356,453109.0
2016-03-17 14:20:00,33.91,33.92,33.9,33.9,1364879.0,27.5356,27.5438,27.5275,27.5275,1364879.0
2016-03-17 14:25:00,33.9,33.91,33.88,33.89,581681.0,27.5275,27.5356,27.5113,27.5194,581681.0
2016-03-17 14:30:00,33.89,33.9,33.87,33.89,1314078.0,27.5194,27.5275,27.5032,27.5194,1314078.0
2016-03-17 14:35:00,33.89,33.89,33.86,33.87,625436.0,27.5194,27.5194,27.495,27.5032,625436.0
2016-03-17 14:40:00,33.87,33.89,33.86,33.87,562442.0,27.5032,27.5194,27.495,27.5032,562442.0
2016-03-17 14:45:00,33.86,33.87,33.85,33.87,685876.0,27.495,27.5032,27.4869,27.5032,685876.0
2016-03-17 14:50:00,33.87,33.88,33.85,33.87,809250.0,27.5032,27.5113,27.4869,27.5032,809250.0
2016-03-17 14:55:00,33.87,33.87,33.81,33.81,548430.0,27.5032,27.5032,27.4544,27.4544,548430.0
2016-03-17 15:00:00,33.82,33.86,33.81,33.86,773969.0,27.4626,27.495,27.4544,27.495,773969.0
2016-03-17 15:05:00,33.85,33.87,33.85,33.87,797273.0,27.4869,27.5032,27.4869,27.5032,797273.0
2016-03-17 15:10:00,33.87,33.88,33.85,33.87,602271.0,27.5032,27.5113,27.4869,27.5032,602271.0
2016-03-17 15:15:00,33.87,33.88,33.85,33.86,877168.0,27.5032,27.5113,27.4869,27.495,877168.0
2016-03-17 15:20:00,33.86,33.88,33.85,33.88,519620.0,27.495,27.5113,27.4869,27.5113,519620.0
2016-03-17 15:25:00,33.88,33.89,33.87,33.89,914450.0,27.5113,27.5194,27.5032,27.5194,914450.0
2016-03-17 15:30:00,33.89,33.9,33.86,33.89,904882.0,27.5194,27.5275,27.495,27.5194,904882.0
2016-03-17 15:35:00,33.88,33.91,33.87,33.91,876768.0,27.5113,27.5356,27.5032,27.5356,876768.0
2016-03-17 15:40:00,33.91,33.92,33.88,33.91,1865240.0,27.5356,27.5438,27.5113,27.5356,1865240.0
2016-03-17 15:45:00,33.9,33.91,33.88,33.91,2998711.0,27.5275,27.5356,27.5113,27.5356,2998711.0
2016-03-17 15:50:00,33.91,33.92,33.87,33.87,3204093.0,27.5356,27.5438,27.5032,27.5032,3204093.0
2016-03-17 15:55:00,33.88,33.88,33.84,33.85,6544024.0,27.5113,27.5113,27.4788,27.4869,6544024.0
2016-03-18 09:30:00,34.02,34.05,34.01,34.05,2370079.0,27.625,27.6493,27.6168,27.6493,2370079.0
2016-03-18 09:35:00,34.05,34.09,34.04,34.06,1952945.0,27.6493,27.6818,27.6412,27.6575,1952945.0
2016-03-18 09:40:00,34.05,34.08,34.02,34.02,1216154.0,27.6493,27.6737,27.625,27.625,1216154.0
2016-03-18 09:45:00,34.02,34.05,34.02,34.03,1281830.0,27.625,27.6493,27.625,27.6331,1281830.0
2016-03-18 09:50:00,34.03,34.07,34.03,34.05,593576.0,27.6331,27.6656,27.6331,27.6493,593576.0
2016-03-18 09:55:00,34.05,34.07,34.04,34.07,852821.0,27.6493,27.6656,27.6412,27.6656,852821.0
2016-03-18 10:00:00,34.07,34.11,34.06,34.1,1018452.0,27.6656,27.6981,27.6575,27.6899,1018452.0
2016-03-18 10:05:00,34.09,34.1,34.07,34.09,434286.0,27.6818,27.6899,27.6656,27.6818,434286.0
2016-03-18 10:10:00,34.09,34.13,34.08,34.12,1530687.0,27.6818,27.7143,27.6737,27.7062,1530687.0
2016-03-18 10:15:00,34.12,34.16,34.09,34.09,6359379.0,27.7062,27.7387,27.6818,27.6818,6359379.0
2016-03-18 10:20:00,34.09,34.12,34.09,34.12,1084630.0,27.6818,27.7062,27.6818,27.7062,1084630.0
2016-03-18 10:25:00,34.11,34.12,34.07,34.08,721291.0,27.6981,27.7062,27.6656,27.6737,721291.0
2016-03-18 10:30:00,34.08,34.14,34.08,34.14,820406.0,27.6737,27.7224,27.6737,27.7224,820406.0
2016-03-18 10:35:00,34.14,34.15,34.1,34.11,1122492.0,27.7224,27.7305,27.6899,27.6981,1122492.0
2016-03-18 10:40:00,34.11,34.12,34.09,34.12,1020810.0,27.6981,27.7062,27.6818,27.7062,1020810.0
2016-03-18 10:45:00,34.12,34.13,34.09,34.09,762519.0,27.7062,27.7143,27.6818,27.6818,762519.0
2016-03-18 10:50:00,34.09,34.11,34.08,34.11,1361833.0,27.6818,27.6981,27.6737,27.6981,1361833.0
2016-03-18 10:55:00,34.11,34.12,34.08,34.11,1931937.0,27.6981,27.7062,27.6737,27.6981,1931937.0
2016-03-18 11:00:00,34.11,34.13,34.1,34.13,972074.0,27.6981,27.7143,27.6899,27.7143,972074.0
2016-03-18 11:05:00,34.13,34.14,34.12,34.13,428354.0,27.7143,27.7224,27.7062,27.7143,428354.0
2016-03-18 11:10:00,34.13,34.14,34.11,34.12,315774.0,27.7143,27.7224,27.6981,27.7062,315774.0
2016-03-18 11:15:00,34.11,34.15,34.11,34.14,463995.0,27.6981,27.7305,27.6981,27.7224,463995.0
2016-03-18 11:20:00,34.14,34.14,34.1,34.12,378414.0,27.7224,27.7224,27.6899,27.7062,378414.0
2016-03-18 11:25:00,34.12,34.12,34.08,34.08,819821.0,27.7062,27.7062,27.6737,27.6737,819821.0
2016-03-18 11:30:00,34.09,34.1,34.08,34.09,566182.0,27.6818,27.6899,27.6737,27.6818,566182.0
2016-03-18 11:35:00,34.09,34.1,34.05,34.07,1100767.0,27.6818,27.6899,27.6493,27.6656,1100767.0
2016-03-18 11:40:00,34.07,34.1,34.01,34.02,2637767.0,27.6656,27.6899,27.6168,27.625,2637767.0
2016-03-18 11:45:00,34.02,34.07,34.02,34.05,828110.0,27.625,27.6656,27.625,27.6493,828110.0
2016-03-18 11:50:00,34.05,34.09,34.05,34.08,1147383.0,27.6493,27.6818,27.6493,27.6737,1147383.0
2016-03-18 11:55:00,34.08,34.12,34.07,34.11,1437589.0,27.6737,27.7062,27.6656,27.6981,1437589.0
2016-03-18 12:00:00,34.11,34.12,34.09,34.12,786132.0,27.6981,27.7062,27.6818,27.7062,786132.0
2016-03-18 12:05:00,34.12,34.12,34.09,34.11,404290.0,27.7062,27.7062,27.6818,27.6981,404290.0
2016-03-18 12:10:00,34.11,34.14,34.09,34.13,632069.0,27.6981,27.7224,27.6818,27.7143,632069.0
2016-03-18 12:15:00,34.14,34.14,34.1,34.13,719391.0,27.7224,27.7224,27.6899,27.7143,719391.0
2016-03-18 12:20:00,34.13,34.15,34.12,34.14,459671.0,27.7143,27.7305,27.7062,27.7224,459671.0
2016-03-18 12:25:00,34.14,34.15,34.12,34.14,998269.0,27.7224,27.7305,27.7062,27.7224,998269.0
2016-03-18 12:30:00,34.14,34.14,34.1,34.11,742766.0,27.7224,27.7224,27.6899,27.6981,742766.0
2016-03-18 12:35:00,34.11,34.13,34.1,34.13,523261.0,27.6981,27.7143,27.6899,27.7143,523261.0
2016-03-18 12:40:00,34.12,34.13,34.1,34.11,474090.0,27.7062,27.7143,27.6899,27.6981,474090.0
2016-03-18 12:45:00,34.11,34.13,34.1,34.12,421916.0,27.6981,27.7143,27.6899,27.7062,421916.0
2016-03-18 12:50:00,34.12,34.14,34.11,34.14,360318.0,27.7062,27.7224,27.6981,27.7224,360318.0
2016-03-18 12:55:00,34.14,34.19,34.12,34.18,5725080.0,27.7224,27.763,27.7062,27.7549,5725080.0
2016-03-18 13:00:00,34.18,34.18,34.14,34.16,2349137.0,27.7549,27.7549,27.7224,27.7387,2349137.0
2016-03-18 13:05:00,34.16,34.16,34.12,34.13,811157.0,27.7387,27.7387,27.7062,27.7143,811157.0
2016-03-18 13:10:00,34.13,34.13,34.08,34.09,1045512.0,27.7143,27.7143,27.6737,27.6818,1045512.0
2016-03-18 13:15:00,34.08,34.1,34.07,34.08,540093.0,27.6737,27.6899,27.6656,27.6737,540093.0
2016-03-18 13:20:00,34.08,34.1,34.07,34.09,422233.0,27.6737,27.6899,27.6656,27.6818,422233.0
2016-03-18 13:25:00,34.1,34.1,34.08,34.1,535655.0,27.6899,27.6899,27.6737,27.6899,535655.0
2016-03-18 13:30:00,34.1,34.11,34.05,34.06,676792.0,27.6899,27.6981,27.6493,27.6575,676792.0
2016-03-18 13:35:00,34.06,34.08,34.05,34.06,1121896.0,27.6575,27.6737,27.6493,27.6575,1121896.0
2016-03-18 13:40:00,34.06,34.09,34.05,34.09,643887.0,27.6575,27.6818,27.6493,27.6818,643887.0
2016-03-18 13:45:00,34.09,34.11,34.08,34.1,513944.0,27.6818,27.6981,27.6737,27.6899,513944.0
2016-03-18 13:50:00,34.1,34.11,34.08,34.09,1404006.0,27.6899,27.6981,27.6737,27.6818,1404006.0
2016-03-18 13:55:00,34.09,34.11,34.08,34.09,278704.0,27.6818,27.6981,27.6737,27.6818,278704.0
2016-03-18 14:00:00,34.09,34.11,34.09,34.09,360603.0,27.6818,27.6981,27.6818,27.6818,360603.0
2016-03-18 14:05:00,34.09,34.11,34.08,34.09,514134.0,27.6818,27.6981,27.6737,27.6818,514134.0
2016-03-18 14:10:00,34.09,34.11,34.08,34.09,693730.0,27.6818,27.6981,27.6737,27.6818,693730.0
2016-03-18 14:15:00,34.09,34.09,34.06,34.09,538388.0,27.6818,27.6818,27.6575,27.6818,538388.0
2016-03-18 14:20:00,34.09,34.11,34.07,34.11,416691.0,27.6818,27.6981,27.6656,27.6981,416691.0
2016-03-18 14:25:00,34.11,34.11,34.06,34.06,558812.0,27.6981,27.6981,27.6575,27.6575,558812.0
2016-03-18 14:30:00,34.06,34.08,34.05,34.07,428697.0,27.6575,27.6737,27.6493,27.6656,428697.0
2016-03-18 14:35:00,34.07,34.08,34.05,34.07,488283.0,27.6656,27.6737,27.6493,27.6656,488283.0
2016-03-18 14:40:00,34.07,34.08,34.05,34.06,742146.0,27.6656,27.6737,27.6493,27.6575,742146.0
2016-03-18 14:45:00,34.06,34.07,34.04,34.07,540612.0,27.6575,27.6656,27.6412,27.6656,540612.0
2016-03-18 14:50:00,34.06,34.07,34.05,34.05,258578.0,27.6575,27.6656,27.6493,27.6493,258578.0
2016-03-18 14:55:00,34.05,34.06,34.04,34.05,260480.0,27.6493,27.6575,27.6412,27.6493,260480.0
2016-03-18 15:00:00,34.05,34.08,34.04,34.06,395061.0,27.6493,27.6737,27.6412,27.6575,395061.0
2016-03-18 15:05:00,34.05,34.09,34.05,34.08,386606.0,27.6493,27.6818,27.6493,27.6737,386606.0
2016-03-18 15:10:00,34.08,34.1,34.08,34.08,280640.0,27.6737,27.6899,27.6737,27.6737,280640.0
2016-03-18 15:15:00,34.09,34.09,34.06,34.06,390534.0,27.6818,27.6818,27.6575,27.6575,390534.0
2016-03-18 15:20:00,34.06,34.07,34.05,34.05,294349.0,27.6575,27.6656,27.6493,27.6493,294349.0
2016-03-18 15:25:00,34.05,34.06,34.03,34.04,684000.0,27.6493,27.6575,27.6331,27.6412,684000.0
2016-03-18 15:30:00,34.04,34.04,34.0,34.01,398806.0,27.6412,27.6412,27.6087,27.6168,398806.0
2016-03-18 15:35:00,34.0,34.03,34.0,34.03,427714.0,27.6087,27.6331,27.6087,27.6331,427714.0
2016-03-18 15:40:00,34.03,34.05,34.02,34.04,890627.0,27.6331,27.6493,27.625,27.6412,890627.0
2016-03-18 15:45:00,34.05,34.05,34.01,34.02,1464891.0,27.6493,27.6493,27.6168,27.625,1464891.0
2016-03-18 15:50:00,34.02,34.03,33.99,34.02,1626516.0,27.625,27.6331,27.6006,27.625,1626516.0
2016-03-18 15:55:00,34.02,34.03,33.99,34.03,4244762.0,27.625,27.6331,27.6006,27.6331,4244762.0
2016-03-21 09:30:00,34.0,34.09,33.99,34.08,2292010.0,27.6087,27.6818,27.6006,27.6737,2292010.0
2016-03-21 09:35:00,34.08,34.12,34.06,34.11,2694045.0,27.6737,27.7062,27.6575,27.6981,2694045.0
2016-03-21 09:40:00,34.11,34.18,34.1,34.18,5173095.0,27.6981,27.7549,27.6899,27.7549,5173095.0
2016-03-21 09:45:00,34.18,34.18,34.15,34.16,1275226.0,27.7549,27.7549,27.7305,27.7387,1275226.0
2016-03-21 09:50:00,34.16,34.18,34.15,34.16,645319.0,27.7387,27.7549,27.7305,27.7387,645319.0
2016-03-21 09:55:00,34.16,34.18,34.15,34.16,392761.0,27.7387,27.7549,27.7305,27.7387,392761.0
2016-03-21 10:00:00,34.16,34.18,34.14,34.14,1720927.0,27.7387,27.7549,27.7224,27.7224,1720927.0
2016-03-21 10:05:00,34.14,34.15,34.1,34.11,1195871.0,27.7224,27.7305,27.6899,27.6981,1195871.0
2016-03-21 10:10:00,34.11,34.12,34.09,34.1,1369009.0,27.6981,27.7062,27.6818,27.6899,1369009.0
2016-03-21 10:15:00,34.1,34.11,34.08,34.1,439189.0,27.6899,27.6981,27.6737,27.6899,439189.0
2016-03-21 10:20:00,34.1,34.1,34.06,34.09,1132859.0,27.6899,27.6899,27.6575,27.6818,1132859.0
2016-03-21 10:25:00,34.09,34.11,34.06,34.07,438961.0,27.6818,27.6981,27.6575,27.6656,438961.0
2016-03-21 10:30:00,34.06,34.06,34.02,34.03,472391.0,27.6575,27.6575,27.625,27.6331,472391.0
2016-03-21 10:35:00,34.04,34.08,34.03,34.05,514058.0,27.6412,27.6737,27.6331,27.6493,514058.0
2016-03-21 10:40:00,34.05,34.05,33.98,33.98,802027.0,27.6493,27.6493,27.5925,27.5925,802027.0
2016-03-21 10:45:00,33.97,33.98,33.95,33.96,586883.0,27.5844,27.5925,27.5681,27.5762,586883.0
2016-03-21 10:50:00,33.96,33.99,33.95,33.97,286764.0,27.5762,27.6006,27.5681,27.5844,286764.0
2016-03-21 10:55:00,33.97,33.99,33.96,33.96,865444.0,27.5844,27.6006,27.5762,27.5762,865444.0
2016-03-21 11:00:00,33.96,33.98,33.94,33.96,669480.0,27.5762,27.5925,27.56,27.5762,669480.0
2016-03-21 11:05:00,33.96,33.97,33.94,33.95,760510.0,27.5762,27.5844,27.56,27.5681,760510.0
2016-03-21 11:10:00,33.95,33.98,33.95,33.98,318874.0,27.5681,27.5925,27.5681,27.5925,318874.0
2016-03-21 11:15:00,33.98,34.04,33.97,34.03,838608.0,27.5925,27.6412,27.5844,27.6331,838608.0
2016-03-21 11:20:00,34.04,34.06,34.03,34.05,499662.0,27.6412,27.6575,27.6331,27.6493,499662.0
2016-03-21 11:25:00,34.05,34.07,34.05,34.06,1077492.0,27.6493,27.6656,27.6493,27.6575,1077492.0
2016-03-21 11:30:00,34.07,34.12,34.06,34.11,667035.0,27.6656,27.7062,27.6575,27.6981,667035.0
2016-03-21 11:35:00,34.1,34.11,34.08,34.11,402442.0,27.6899,27.6981,27.6737,27.6981,402442.0
2016-03-21 11:40:00,34.11,34.11,34.07,34.09,616325.0,27.6981,27.6981,27.6656,27.6818,616325.0
2016-03-21 11:45:00,34.09,34.1,34.06,34.08,268849.0,27.6818,27.6899,27.6575,27.6737,268849.0
2016-03-21 11:50:00,34.08,34.1,34.07,34.1,365435.0,27.6737,27.6899,27.6656,27.6899,365435.0
2016-03-21 11:55:00,34.1,34.13,34.08,34.08,377794.0,27.6899,27.7143,27.6737,27.6737,377794.0
2016-03-21 12:00:00,34.08,34.1,34.06,34.09,430279.0,27.6737,27.6899,27.6575,27.6818,430279.0
2016-03-21 12:05:00,34.09,34.13,34.08,34.13,407373.0,27.6818,27.7143,27.6737,27.7143,407373.0
2016-03-21 12:10:00,34.13,34.14,34.11,34.12,620496.0,27.7143,27.7224,27.6981,27.7062,620496.0
2016-03-21 12:15:00,34.12,34.13,34.1,34.1,411634.0,27.7062,27.7143,27.6899,27.6899,411634.0
2016-03-21 12:20:00,34.11,34.12,34.1,34.11,583269.0,27.6981,27.7062,27.6899,27.6981,583269.0
2016-03-21 12:25:00,34.11,34.11,34.07,34.08,881881.0,27.6981,27.6981,27.6656,27.6737,881881.0
2016-03-21 12:30:00,34.08,34.09,34.06,34.07,706968.0,27.6737,27.6818,27.6575,27.6656,706968.0
2016-03-21 12:35:00,34.07,34.08,34.06,34.08,376046.0,27.6656,27.6737,27.6575,27.6737,376046.0
2016-03-21 12:40:00,34.07,34.08,34.03,34.04,269922.0,27.6656,27.6737,27.6331,27.6412,269922.0
2016-03-21 12:45:00,34.04,34.05,34.02,34.03,279024.0,27.6412,27.6493,27.625,27.6331,279024.0
2016-03-21 12:50:00,34.03,34.06,34.03,34.05,215818.0,27.6331,27.6575,27.6331,27.6493,215818.0
2016-03-21 12:55:00,34.05,34.07,34.04,34.05,584949.0,27.6493,27.6656,27.6412,27.6493,584949.0
2016-03-21 13:00:00,34.06,34.07,34.05,34.07,285734.0,27.6575,27.6656,27.6493,27.6656,285734.0
2016-03-21 13:05:00,34.07,34.07,34.04,34.07,305970.0,27.6656,27.6656,27.6412,27.6656,305970.0
2016-03-21 13:10:00,34.07,34.07,34.05,34.07,263704.0,27.6656,27.6656,27.6493,27.6656,263704.0
2016-03-21 13:15:00,34.07,34.08,34.05,34.08,434655.0,27.6656,27.6737,27.6493,27.6737,434655.0
2016-03-21 13:20:00,34.08,34.1,34.07,34.1,667599.0,27.6737,27.6899,27.6656,27.6899,667599.0
2016-03-21 13:25:00,34.1,34.11,34.09,34.1,484464.0,27.6899,27.6981,27.6818,27.6899,484464.0
2016-03-21 13:30:00,34.1,34.11,34.09,34.11,570982.0,27.6899,27.6981,27.6818,27.6981,570982.0
2016-03-21 13:35:00,34.11,34.12,34.1,34.12,444486.0,27.6981,27.7062,27.6899,27.7062,444486.0
2016-03-21 13:40:00,34.11,34.12,34.09,34.09,112781.0,27.6981,27.7062,27.6818,27.6818,112781.0
2016-03-21 13:45:00,34.09,34.1,34.08,34.08,303473.0,27.6818,27.6899,27.6737,27.6737,303473.0
2016-03-21 13:50:00,34.09,34.11,34.08,34.11,310157.0,27.6818,27.6981,27.6737,27.6981,310157.0
2016-03-21 13:55:00,34.11,34.12,34.09,34.12,293402.0,27.6981,27.7062,27.6818,27.7062,293402.0
2016-03-21 14:00:00,34.12,34.12,34.1,34.11,201011.0,27.7062,27.7062,27.6899,27.6981,201011.0
2016-03-21 14:05:00,34.11,34.11,34.09,34.11,253242.0,27.6981,27.6981,27.6818,27.6981,253242.0
2016-03-21 14:10:00,34.11,34.14,34.1,34.11,271653.0,27.6981,27.7224,27.6899,27.6981,271653.0
2016-03-21 14:15:00,34.11,34.15,34.1,34.14,737173.0,27.6981,27.7305,27.6899,27.7224,737173.0
2016-03-21 14:20:00,34.15,34.16,34.11,34.15,472201.0,27.7305,27.7387,27.6981,27.7305,472201.0
2016-03-21 14:25:00,34.15,34.15,34.12,34.14,450614.0,27.7305,27.7305,27.7062,27.7224,450614.0
2016-03-21 14:30:00,34.15,34.16,34.13,34.15,397416.0,27.7305,27.7387,27.7143,27.7305,397416.0
2016-03-21 14:35:00,34.14,34.17,34.14,34.16,564718.0,27.7224,27.7468,27.7224,27.7387,564718.0
2016-03-21 14:40:00,34.16,34.17,34.15,34.16,554506.0,27.7387,27.7468,27.7305,27.7387,554506.0
2016-03-21 14:45:00,34.16,34.16,34.13,34.14,299648.0,27.7387,27.7387,27.7143,27.7224,299648.0
2016-03-21 14:50:00,34.13,34.16,34.13,34.16,529441.0,27.7143,27.7387,27.7143,27.7387,529441.0
2016-03-21 14:55:00,34.16,34.17,34.15,34.16,269204.0,27.7387,27.7468,27.7305,27.7387,269204.0
2016-03-21 15:00:00,34.16,34.16,34.13,34.14,292619.0,27.7387,27.7387,27.7143,27.7224,292619.0
2016-03-21 15:05:00,34.13,34.15,34.12,34.15,466930.0,27.7143,27.7305,27.7062,27.7305,466930.0
2016-03-21 15:10:00,34.15,34.15,34.13,34.13,253978.0,27.7305,27.7305,27.7143,27.7143,253978.0
2016-03-21 15:15:00,34.13,34.14,34.12,34.13,349610.0,27.7143,27.7224,27.7062,27.7143,349610.0
2016-03-21 15:20:00,34.13,34.14,34.11,34.13,394927.0,27.7143,27.7224,27.6981,27.7143,394927.0
2016-03-21 15:25:00,34.13,34.15,34.12,34.13,346654.0,27.7143,27.7305,27.7062,27.7143,346654.0
2016-03-21 15:30:00,34.13,34.13,34.09,34.11,406839.0,27.7143,27.7143,27.6818,27.6981,406839.0
2016-03-21 15:35:00,34.11,34.13,34.1,34.11,952109.0,27.6981,27.7143,27.6899,27.6981,952109.0
2016-03-21 15:40:00,34.12,34.13,34.09,34.1,485121.0,27.7062,27.7143,27.6818,27.6899,485121.0
2016-03-21 15:45:00,34.09,34.11,34.09,34.09,542909.0,27.6818,27.6981,27.6818,27.6818,542909.0
2016-03-21 15:50:00,34.09,34.1,34.09,34.09,458952.0,27.6818,27.6899,27.6818,27.6818,458952.0
2016-03-21 15:55:00,34.09,34.11,34.09,34.1,2027613.0,27.6818,27.6981,27.6818,27.6899,2027613.0
2016-03-22 09:30:00,33.8,33.88,33.79,33.86,1548938.0,27.4463,27.5113,27.4382,27.495,1548938.0
2016-03-22 09:35:00,33.87,33.9,33.85,33.86,823471.0,27.5032,27.5275,27.4869,27.495,823471.0
2016-03-22 09:40:00,33.85,33.87,33.83,33.86,480072.0,27.4869,27.5032,27.4707,27.495,480072.0
2016-03-22 09:45:00,33.86,33.87,33.81,33.82,933161.0,27.495,27.5032,27.4544,27.4626,933161.0
2016-03-22 09:50:00,33.82,33.88,33.81,33.87,363690.0,27.4626,27.5113,27.4544,27.5032,363690.0
2016-03-22 09:55:00,33.87,33.91,33.86,33.9,337325.0,27.5032,27.5356,27.495,27.5275,337325.0
2016-03-22 10:00:00,33.9,33.91,33.87,33.89,776453.0,27.5275,27.5356,27.5032,27.5194,776453.0
2016-03-22 10:05:00,33.89,33.91,33.86,33.87,431559.0,27.5194,27.5356,27.495,27.5032,431559.0
2016-03-22 10:10:00,33.86,33.92,33.86,33.9,344050.0,27.495,27.5438,27.495,27.5275,344050.0
2016-03-22 10:15:00,33.9,33.91,33.87,33.89,389539.0,27.5275,27.5356,27.5032,27.5194,389539.0
2016-03-22 10:20:00,33.89,33.94,33.89,33.94,161403.0,27.5194,27.56,27.5194,27.56,161403.0
2016-03-22 10:25:00,33.93,33.96,33.93,33.95,703802.0,27.5519,27.5762,27.5519,27.5681,703802.0
2016-03-22 10:30:00,33.95,33.97,33.93,33.94,320875.0,27.5681,27.5844,27.5519,27.56,320875.0
2016-03-22 10:35:00,33.94,33.97,33.93,33.97,1553771.0,27.56,27.5844,27.5519,27.5844,1553771.0
2016-03-22 10:40:00,33.97,33.98,33.95,33.97,261336.0,27.5844,27.5925,27.5681,27.5844,261336.0
2016-03-22 10:45:00,33.97,34.02,33.96,34.02,767330.0,27.5844,27.625,27.5762,27.625,767330.0
2016-03-22 10:50:00,34.02,34.04,34.0,34.0,702617.0,27.625,27.6412,27.6087,27.6087,702617.0
2016-03-22 10:55:00,34.0,34.02,33.98,34.0,255932.0,27.6087,27.625,27.5925,27.6087,255932.0
2016-03-22 11:00:00,34.0,34.0,33.97,34.0,437080.0,27.6087,27.6087,27.5844,27.6087,437080.0
2016-03-22 11:05:00,34.0,34.02,33.99,34.01,153542.0,27.6087,27.625,27.6006,27.6168,153542.0
2016-03-22 11:10:00,34.02,34.05,34.01,34.05,458539.0,27.625,27.6493,27.6168,27.6493,458539.0
2016-03-22 11:15:00,34.05,34.08,34.04,34.07,350131.0,27.6493,27.6737,27.6412,27.6656,350131.0
2016-03-22 11:20:00,34.07,34.08,34.03,34.04,577866.0,27.6656,27.6737,27.6331,27.6412,577866.0
2016-03-22 11:25:00,34.04,34.05,34.02,34.05,409537.0,27.6412,27.6493,27.625,27.6493,409537.0
2016-03-22 11:30:00,34.05,34.05,34.01,34.02,255433.0,27.6493,27.6493,27.6168,27.625,255433.0
2016-03-22 11:35:00,34.02,34.04,34.01,34.03,223392.0,27.625,27.6412,27.6168,27.6331,223392.0
2016-03-22 11:40:00,34.02,34.07,34.02,34.07,507160.0,27.625,27.6656,27.625,27.6656,507160.0
2016-03-22 11:45:00,34.07,34.1,34.05,34.06,427735.0,27.6656,27.6899,27.6493,27.6575,427735.0
2016-03-22 11:50:00,34.06,34.09,34.04,34.04,358326.0,27.6575,27.6818,27.6412,27.6412,358326.0
2016-03-22 11:55:00,34.04,34.06,34.03,34.06,128861.0,27.6412,27.6575,27.6331,27.6575,128861.0
2016-03-22 12:00:00,34.05,34.09,34.05,34.09,617919.0,27.6493,27.6818,27.6493,27.6818,617919.0
2016-03-22 12:05:00,34.09,34.09,34.07,34.08,286312.0,27.6818,27.6818,27.6656,27.6737,286312.0
2016-03-22 12:10:00,34.08,34.09,34.07,34.07,344354.0,27.6737,27.6818,27.6656,27.6656,344354.0
2016-03-22 12:15:00,34.08,34.09,34.07,34.07,345084.0,27.6737,27.6818,27.6656,27.6656,345084.0
2016-03-22 12:20:00,34.07,34.08,34.06,34.07,349937.0,27.6656,27.6737,27.6575,27.6656,349937.0
2016-03-22 12:25:00,34.07,34.09,34.06,34.08,680661.0,27.6656,27.6818,27.6575,27.6737,680661.0
2016-03-22 12:30:00,34.08,34.08,34.05,34.07,238895.0,27.6737,27.6737,27.6493,27.6656,238895.0
2016-03-22 12:35:00,34.07,34.1,34.06,34.08,271526.0,27.6656,27.6899,27.6575,27.6737,271526.0
2016-03-22 12:40:00,34.08,34.12,34.08,34.11,404783.0,27.6737,27.7062,27.6737,27.6981,404783.0
2016-03-22 12:45:00,34.11,34.12,34.09,34.11,246864.0,27.6981,27.7062,27.6818,27.6981,246864.0
2016-03-22 12:50:00,34.11,34.13,34.1,34.12,131914.0,27.6981,27.7143,27.6899,27.7062,131914.0
2016-03-22 12:55:00,34.12,34.16,34.12,34.15,740483.0,27.7062,27.7387,27.7062,27.7305,740483.0
2016-03-22 13:00:00,34.15,34.15,34.12,34.13,327997.0,27.7305,27.7305,27.7062,27.7143,327997.0
2016-03-22 13:05:00,34.13,34.15,34.11,34.12,248465.0,27.7143,27.7305,27.6981,27.7062,248465.0
2016-03-22 13:10:00,34.11,34.12,34.11,34.12,62857.0,27.6981,27.7062,27.6981,27.7062,62857.0
2016-03-22 13:15:00,34.12,34.14,34.11,34.14,154663.0,27.7062,27.7224,27.6981,27.7224,154663.0
2016-03-22 13:20:00,34.14,34.15,34.12,34.13,181126.0,27.7224,27.7305,27.7062,27.7143,181126.0
2016-03-22 13:25:00,34.13,34.15,34.12,34.15,195361.0,27.7143,27.7305,27.7062,27.7305,195361.0
2016-03-22 13:30:00,34.14,34.14,34.13,34.14,136450.0,27.7224,27.7224,27.7143,27.7224,136450.0
2016-03-22 13:35:00,34.14,34.15,34.13,34.14,164252.0,27.7224,27.7305,27.7143,27.7224,164252.0
2016-03-22 13:40:00,34.13,34.14,34.1,34.11,140032.0,27.7143,27.7224,27.6899,27.6981,140032.0
2016-03-22 13:45:00,34.11,34.13,34.1,34.12,98922.0,27.6981,27.7143,27.6899,27.7062,98922.0
2016-03-22 13:50:00,34.13,34.13,34.11,34.12,158581.0,27.7143,27.7143,27.6981,27.7062,158581.0
2016-03-22 13:55:00,34.13,34.14,34.1,34.11,237608.0,27.7143,27.7224,27.6899,27.6981,237608.0
2016-03-22 14:00:00,34.11,34.13,34.11,34.12,127668.0,27.6981,27.7143,27.6981,27.7062,127668.0
2016-03-22 14:05:00,34.13,34.13,34.09,34.09,341591.0,27.7143,27.7143,27.6818,27.6818,341591.0
2016-03-22 14:10:00,34.09,34.12,34.09,34.11,239167.0,27.6818,27.7062,27.6818,27.6981,239167.0
2016-03-22 14:15:00,34.1,34.11,34.07,34.09,990846.0,27.6899,27.6981,27.6656,27.6818,990846.0
2016-03-22 14:20:00,34.09,34.1,34.07,34.08,251351.0,27.6818,27.6899,27.6656,27.6737,251351.0
2016-03-22 14:25:00,34.08,34.1,34.07,34.09,275170.0,27.6737,27.6899,27.6656,27.6818,275170.0
2016-03-22 14:30:00,34.09,34.13,34.09,34.11,345223.0,27.6818,27.7143,27.6818,27.6981,345223.0
2016-03-22 14:35:00,34.12,34.13,34.1,34.11,290642.0,27.7062,27.7143,27.6899,27.6981,290642.0
2016-03-22 14:40:00,34.12,34.14,34.11,34.11,187292.0,27.7062,27.7224,27.6981,27.6981,187292.0
2016-03-22 14:45:00,34.12,34.13,34.1,34.11,244287.0,27.7062,27.7143,27.6899,27.6981,244287.0
2016-03-22 14:50:00,34.12,34.12,34.08,34.09,187680.0,27.7062,27.7062,27.6737,27.6818,187680.0
2016-03-22 14:55:00,34.09,34.11,34.07,34.07,220624.0,27.6818,27.6981,27.6656,27.6656,220624.0
2016-03-22 15:00:00,34.07,34.09,34.06,34.07,282456.0,27.6656,27.6818,27.6575,27.6656,282456.0
2016-03-22 15:05:00,34.06,34.07,34.04,34.05,228148.0,27.6575,27.6656,27.6412,27.6493,228148.0
2016-03-22 15:10:00,34.05,34.06,34.04,34.04,244925.0,27.6493,27.6575,27.6412,27.6412,244925.0
2016-03-22 15:15:00,34.05,34.05,34.0,34.02,466956.0,27.6493,27.6493,27.6087,27.625,466956.0
2016-03-22 15:20:00,34.03,34.04,34.02,34.02,469957.0,27.6331,27.6412,27.625,27.625,469957.0
2016-03-22 15:25:00,34.02,34.03,34.01,34.01,418353.0,27.625,27.6331,27.6168,27.6168,418353.0
2016-03-22 15:30:00,34.02,34.03,34.0,34.01,637525.0,27.625,27.6331,27.6087,27.6168,637525.0
2016-03-22 15:35:00,34.01,34.03,34.0,34.01,305072.0,27.6168,27.6331,27.6087,27.6168,305072.0
2016-03-22 15:40:00,34.01,34.03,34.0,34.03,481156.0,27.6168,27.6331,27.6087,27.6331,481156.0
2016-03-22 15:45:00,34.02,34.03,34.0,34.01,582390.0,27.625,27.6331,27.6087,27.6168,582390.0
2016-03-22 15:50:00,34.01,34.03,34.01,34.01,377931.0,27.6168,27.6331,27.6168,27.6168,377931.0
2016-03-22 15:55:00,34.01,34.03,34.01,34.01,1732062.0,27.6168,27.6331,27.6168,27.6168,1732062.0
2016-03-23 09:30:00,33.74,33.74,33.66,33.67,1658689.0,27.3976,27.3976,27.3326,27.3408,1658689.0
2016-03-23 09:35:00,33.67,33.7,33.65,33.66,1073758.0,27.3408,27.3651,27.3245,27.3326,1073758.0
2016-03-23 09:40:00,33.66,33.67,33.61,33.61,2053282.0,27.3326,27.3408,27.292,27.292,2053282.0
2016-03-23 09:45:00,33.62,33.64,33.58,33.59,1075857.0,27.3002,27.3164,27.2677,27.2758,1075857.0
2016-03-23 09:50:00,33.59,33.62,33.58,33.61,890068.0,27.2758,27.3002,27.2677,27.292,890068.0
2016-03-23 09:55:00,33.61,33.61,33.57,33.58,698447.0,27.292,27.292,27.2596,27.2677,698447.0
2016-03-23 10:00:00,33.58,33.58,33.54,33.55,1225411.0,27.2677,27.2677,27.2352,27.2433,1225411.0
2016-03-23 10:05:00,33.55,33.55,33.49,33.52,1444185.0,27.2433,27.2433,27.1946,27.219,1444185.0
2016-03-23 10:10:00,33.52,33.6,33.52,33.56,1423924.0,27.219,27.2839,27.219,27.2514,1423924.0
2016-03-23 10:15:00,33.56,33.57,33.53,33.55,802989.0,27.2514,27.2596,27.2271,27.2433,802989.0
2016-03-23 10:20:00,33.55,33.59,33.55,33.58,1108819.0,27.2433,27.2758,27.2433,27.2677,1108819.0
2016-03-23 10:25:00,33.59,33.6,33.57,33.58,477498.0,27.2758,27.2839,27.2596,27.2677,477498.0
2016-03-23 10:30:00,33.58,33.61,33.52,33.53,1101735.0,27.2677,27.292,27.219,27.2271,1101735.0
2016-03-23 10:35:00,33.52,33.54,33.5,33.52,1380231.0,27.219,27.2352,27.2027,27.219,1380231.0
2016-03-23 10:40:00,33.51,33.54,33.48,33.52,1045956.0,27.2108,27.2352,27.1865,27.219,1045956.0
2016-03-23 10:45:00,33.52,33.58,33.52,33.56,382636.0,27.219,27.2677,27.219,27.2514,382636.0
2016-03-23 10:50:00,33.57,33.57,33.53,33.55,333335.0,27.2596,27.2596,27.2271,27.2433,333335.0
2016-03-23 10:55:00,33.55,33.55,33.51,33.51,710340.0,27.2433,27.2433,27.2108,27.2108,710340.0
2016-03-23 11:00:00,33.51,33.51,33.47,33.49,838698.0,27.2108,27.2108,27.1784,27.1946,838698.0
2016-03-23 11:05:00,33.49,33.53,33.48,33.52,472207.0,27.1946,27.2271,27.1865,27.219,472207.0
2016-03-23 11:10:00,33.53,33.53,33.47,33.47,497562.0,27.2271,27.2271,27.1784,27.1784,497562.0
2016-03-23 11:15:00,33.47,33.48,33.43,33.44,453656.0,27.1784,27.1865,27.1459,27.154,453656.0
2016-03-23 11:20:00,33.44,33.47,33.43,33.45,406381.0,27.154,27.1784,27.1459,27.1621,406381.0
2016-03-23 11:25:00,33.45,33.47,33.44,33.45,539489.0,27.1621,27.1784,27.154,27.1621,539489.0
2016-03-23 11:30:00,33.45,33.46,33.43,33.45,1013987.0,27.1621,27.1702,27.1459,27.1621,1013987.0
2016-03-23 11:35:00,33.45,33.5,33.43,33.48,1223320.0,27.1621,27.2027,27.1459,27.1865,1223320.0
2016-03-23 11:40:00,33.48,33.48,33.45,33.45,404429.0,27.1865,27.1865,27.1621,27.1621,404429.0
2016-03-23 11:45:00,33.45,33.46,33.42,33.44,341065.0,27.1621,27.1702,27.1378,27.154,341065.0
2016-03-23 11:50:00,33.44,33.44,33.41,33.44,813814.0,27.154,27.154,27.1296,27.154,813814.0
2016-03-23 11:55:00,33.44,33.46,33.42,33.45,363647.0,27.154,27.1702,27.1378,27.1621,363647.0
2016-03-23 12:00:00,33.45,33.46,33.43,33.45,370979.0,27.1621,27.1702,27.1459,27.1621,370979.0
2016-03-23 12:05:00,33.45,33.45,33.42,33.44,269711.0,27.1621,27.1621,27.1378,27.154,269711.0
2016-03-23 12:10:00,33.44,33.47,33.43,33.47,557700.0,27.154,27.1784,27.1459,27.1784,557700.0
2016-03-23 12:15:00,33.47,33.47,33.44,33.46,288050.0,27.1784,27.1784,27.154,27.1702,288050.0
2016-03-23 12:20:00,33.46,33.48,33.46,33.47,173118.0,27.1702,27.1865,27.1702,27.1784,173118.0
2016-03-23 12:25:00,33.46,33.48,33.45,33.48,356938.0,27.1702,27.1865,27.1621,27.1865,356938.0
2016-03-23 12:30:00,33.48,33.5,33.47,33.48,289643.0,27.1865,27.2027,27.1784,27.1865,289643.0
2016-03-23 12:35:00,33.48,33.49,33.47,33.48,330297.0,27.1865,27.1946,27.1784,27.1865,330297.0
2016-03-23 12:40:00,33.47,33.48,33.46,33.47,741820.0,27.1784,27.1865,27.1702,27.1784,741820.0
2016-03-23 12:45:00,33.48,33.5,33.46,33.48,653523.0,27.1865,27.2027,27.1702,27.1865,653523.0
2016-03-23 12:50:00,33.48,33.49,33.47,33.49,409330.0,27.1865,27.1946,27.1784,27.1946,409330.0
2016-03-23 12:55:00,33.49,33.52,33.48,33.52,895570.0,27.1946,27.219,27.1865,27.219,895570.0
2016-03-23 13:00:00,33.52,33.54,33.51,33.54,732947.0,27.219,27.2352,27.2108,27.2352,732947.0
2016-03-23 13:05:00,33.54,33.54,33.53,33.54,582990.0,27.2352,27.2352,27.2271,27.2352,582990.0
2016-03-23 13:10:00,33.54,33.57,33.53,33.57,575846.0,27.2352,27.2596,27.2271,27.2596,575846.0
2016-03-23 13:15:00,33.57,33.57,33.55,33.57,641003.0,27.2596,27.2596,27.2433,27.2596,641003.0
2016-03-23 13:20:00,33.57,33.58,33.55,33.58,693261.0,27.2596,27.2677,27.2433,27.2677,693261.0
2016-03-23 13:25:00,33.58,33.58,33.56,33.58,478115.0,27.2677,27.2677,27.2514,27.2677,478115.0
2016-03-23 13:30:00,33.58,33.58,33.55,33.55,642134.0,27.2677,27.2677,27.2433,27.2433,642134.0
2016-03-23 13:35:00,33.56,33.57,33.54,33.55,1067027.0,27.2514,27.2596,27.2352,27.2433,1067027.0
2016-03-23 13:40:00,33.55,33.56,33.53,33.53,664818.0,27.2433,27.2514,27.2271,27.2271,664818.0
2016-03-23 13:45:00,33.54,33.55,33.53,33.55,358935.0,27.2352,27.2433,27.2271,27.2433,358935.0
2016-03-23 13:50:00,33.55,33.56,33.54,33.55,153813.0,27.2433,27.2514,27.2352,27.2433,153813.0
2016-03-23 13:55:00,33.56,33.58,33.55,33.58,712224.0,27.2514,27.2677,27.2433,27.2677,712224.0
2016-03-23 14:00:00,33.58,33.6,33.57,33.59,572860.0,27.2677,27.2839,27.2596,27.2758,572860.0
2016-03-23 14:05:00,33.59,33.61,33.59,33.61,573910.0,27.2758,27.292,27.2758,27.292,573910.0
2016-03-23 14:10:00,33.61,33.62,33.59,33.59,846528.0,27.292,27.3002,27.2758,27.2758,846528.0
2016-03-23 14:15:00,33.59,33.63,33.59,33.61,613615.0,27.2758,27.3083,27.2758,27.292,613615.0
2016-03-23 14:20:00,33.62,33.62,33.58,33.58,351342.0,27.3002,27.3002,27.2677,27.2677,351342.0
2016-03-23 14:25:00,33.59,33.59,33.53,33.53,253566.0,27.2758,27.2758,27.2271,27.2271,253566.0
2016-03-23 14:30:00,33.53,33.56,33.53,33.54,126606.0,27.2271,27.2514,27.2271,27.2352,126606.0
2016-03-23 14:35:00,33.54,33.55,33.51,33.52,68573.0,27.2352,27.2433,27.2108,27.219,68573.0
2016-03-23 14:40:00,33.52,33.52,33.48,33.5,392182.0,27.219,27.219,27.1865,27.2027,392182.0
2016-03-23 14:45:00,33.49,33.5,33.44,33.45,231377.0,27.1946,27.2027,27.154,27.1621,231377.0
2016-03-23 14:50:00,33.45,33.46,33.42,33.44,405161.0,27.1621,27.1702,27.1378,27.154,405161.0
2016-03-23 14:55:00,33.44,33.46,33.43,33.45,311943.0,27.154,27.1702,27.1459,27.1621,311943.0
2016-03-23 15:00:00,33.45,33.46,33.43,33.43,328545.0,27.1621,27.1702,27.1459,27.1459,328545.0
2016-03-23 15:05:00,33.44,33.45,33.43,33.45,175886.0,27.154,27.1621,27.1459,27.1621,175886.0
2016-03-23 15:10:00,33.45,33.47,33.43,33.45,161460.0,27.1621,27.1784,27.1459,27.1621,161460.0
2016-03-23 15:15:00,33.45,33.46,33.42,33.45,303289.0,27.1621,27.1702,27.1378,27.1621,303289.0
2016-03-23 15:20:00,33.44,33.45,33.42,33.42,186007.0,27.154,27.1621,27.1378,27.1378,186007.0
2016-03-23 15:25:00,33.43,33.45,33.4,33.45,275023.0,27.1459,27.1621,27.1215,27.1621,275023.0
2016-03-23 15:30:00,33.45,33.46,33.43,33.45,380114.0,27.1621,27.1702,27.1459,27.1621,380114.0
2016-03-23 15:35:00,33.45,33.48,33.44,33.47,262852.0,27.1621,27.1865,27.154,27.1784,262852.0
2016-03-23 15:40:00,33.47,33.48,33.44,33.44,267461.0,27.1784,27.1865,27.154,27.154,267461.0
2016-03-23 15:45:00,33.45,33.49,33.44,33.48,592880.0,27.1621,27.1946,27.154,27.1865,592880.0
2016-03-23 15:50:00,33.47,33.48,33.45,33.45,1245059.0,27.1784,27.1865,27.1621,27.1621,1245059.0
2016-03-23 15:55:00,33.45,33.47,33.43,33.43,2583548.0,27.1621,27.1784,27.1459,27.1459,2583548.0
2016-03-24 09:30:00,33.08,33.1,33.03,33.04,3460565.0,26.8617,26.8779,26.8211,26.8292,3460565.0
2016-03-24 09:35:00,33.03,33.11,33.03,33.1,938276.0,26.8211,26.886,26.8211,26.8779,938276.0
2016-03-24 09:40:00,33.11,33.14,33.09,33.09,1252110.0,26.886,26.9104,26.8698,26.8698,1252110.0
2016-03-24 09:45:00,33.09,33.1,33.06,33.08,1065173.0,26.8698,26.8779,26.8454,26.8617,1065173.0
2016-03-24 09:50:00,33.08,33.12,33.07,33.1,721735.0,26.8617,26.8942,26.8535,26.8779,721735.0
2016-03-24 09:55:00,33.11,33.11,33.08,33.09,721944.0,26.886,26.886,26.8617,26.8698,721944.0
2016-03-24 10:00:00,33.09,33.1,33.06,33.07,720357.0,26.8698,26.8779,26.8454,26.8535,720357.0
2016-03-24 10:05:00,33.07,33.09,33.06,33.07,650523.0,26.8535,26.8698,26.8454,26.8535,650523.0
2016-03-24 10:10:00,33.07,33.07,33.03,33.05,736401.0,26.8535,26.8535,26.8211,26.8373,736401.0
2016-03-24 10:15:00,33.05,33.05,33.0,33.01,1008299.0,26.8373,26.8373,26.7967,26.8048,1008299.0
2016-03-24 10:20:00,33.01,33.05,33.0,33.02,1292349.0,26.8048,26.8373,26.7967,26.8129,1292349.0
2016-03-24 10:25:00,33.02,33.04,33.01,33.02,387404.0,26.8129,26.8292,26.8048,26.8129,387404.0
2016-03-24 10:30:00,33.02,33.11,33.02,33.1,503156.0,26.8129,26.886,26.8129,26.8779,503156.0
2016-03-24 10:35:00,33.1,33.13,33.09,33.13,648543.0,26.8779,26.9023,26.8698,26.9023,648543.0
2016-03-24 10:40:00,33.13,33.17,33.12,33.14,917779.0,26.9023,26.9348,26.8942,26.9104,917779.0
2016-03-24 10:45:00,33.14,33.17,33.14,33.16,516104.0,26.9104,26.9348,26.9104,26.9266,516104.0
2016-03-24 10:50:00,33.16,33.2,33.13,33.15,5328741.0,26.9266,26.9591,26.9023,26.9185,5328741.0
2016-03-24 10:55:00,33.15,33.17,33.13,33.16,2079928.0,26.9185,26.9348,26.9023,26.9266,2079928.0
2016-03-24 11:00:00,33.16,33.2,33.16,33.16,368734.0,26.9266,26.9591,26.9266,26.9266,368734.0
2016-03-24 11:05:00,33.16,33.18,33.15,33.16,204848.0,26.9266,26.9429,26.9185,26.9266,204848.0
2016-03-24 11:10:00,33.16,33.19,33.15,33.15,330131.0,26.9266,26.951,26.9185,26.9185,330131.0
2016-03-24 11:15:00,33.15,33.16,33.12,33.14,581353.0,26.9185,26.9266,26.8942,26.9104,581353.0
2016-03-24 11:20:00,33.14,33.14,33.1,33.11,259135.0,26.9104,26.9104,26.8779,26.886,259135.0
2016-03-24 11:25:00,33.12,33.12,33.08,33.09,1719995.0,26.8942,26.8942,26.8617,26.8698,1719995.0
2016-03-24 11:30:00,33.09,33.13,33.08,33.13,525268.0,26.8698,26.9023,26.8617,26.9023,525268.0
2016-03-24 11:35:00,33.13,33.13,33.11,33.11,511637.0,26.9023,26.9023,26.886,26.886,511637.0
2016-03-24 11:40:00,33.12,33.12,33.1,33.11,226677.0,26.8942,26.8942,26.8779,26.886,226677.0
2016-03-24 11:45:00,33.11,33.11,33.08,33.1,400029.0,26.886,26.886,26.8617,26.8779,400029.0
2016-03-24 11:50:00,33.1,33.1,33.07,33.08,344691.0,26.8779,26.8779,26.8535,26.8617,344691.0
2016-03-24 11:55:00,33.09,33.12,33.08,33.12,452693.0,26.8698,26.8942,26.8617,26.8942,452693.0
2016-03-24 12:00:00,33.12,33.15,33.11,33.14,375183.0,26.8942,26.9185,26.886,26.9104,375183.0
2016-03-24 12:05:00,33.14,33.19,33.13,33.19,348105.0,26.9104,26.951,26.9023,26.951,348105.0
2016-03-24 12:10:00,33.19,33.2,33.16,33.17,481124.0,26.951,26.9591,26.9266,26.9348,481124.0
2016-03-24 12:15:00,33.18,33.19,33.12,33.12,331615.0,26.9429,26.951,26.8942,26.8942,331615.0
2016-03-24 12:20:00,33.13,33.14,33.12,33.12,363805.0,26.9023,26.9104,26.8942,26.8942,363805.0
2016-03-24 12:25:00,33.13,33.14,33.1,33.13,608496.0,26.9023,26.9104,26.8779,26.9023,608496.0
2016-03-24 12:30:00,33.13,33.15,33.12,33.13,349997.0,26.9023,26.9185,26.8942,26.9023,349997.0
2016-03-24 12:35:00,33.13,33.15,33.12,33.12,374539.0,26.9023,26.9185,26.8942,26.8942,374539.0
2016-03-24 12:40:00,33.13,33.13,33.1,33.11,388119.0,26.9023,26.9023,26.8779,26.886,388119.0
2016-03-24 12:45:00,33.11,33.13,33.1,33.13,193252.0,26.886,26.9023,26.8779,26.9023,193252.0
2016-03-24 12:50:00,33.13,33.15,33.12,33.14,260755.0,26.9023,26.9185,26.8942,26.9104,260755.0
2016-03-24 12:55:00,33.15,33.15,33.13,33.14,183172.0,26.9185,26.9185,26.9023,26.9104,183172.0
2016-03-24 13:00:00,33.14,33.16,33.13,33.16,479437.0,26.9104,26.9266,26.9023,26.9266,479437.0
2016-03-24 13:05:00,33.15,33.18,33.15,33.16,350553.0,26.9185,26.9429,26.9185,26.9266,350553.0
2016-03-24 13:10:00,33.16,33.18,33.16,33.16,320357.0,26.9266,26.9429,26.9266,26.9266,320357.0
2016-03-24 13:15:00,33.17,33.19,33.16,33.19,128584.0,26.9348,26.951,26.9266,26.951,128584.0
2016-03-24 13:20:00,33.19,33.19,33.18,33.19,189699.0,26.951,26.951,26.9429,26.951,189699.0
2016-03-24 13:25:00,33.19,33.21,33.18,33.2,436807.0,26.951,26.9672,26.9429,26.9591,436807.0
2016-03-24 13:30:00,33.2,33.21,33.17,33.18,400660.0,26.9591,26.9672,26.9348,26.9429,400660.0
2016-03-24 13:35:00,33.18,33.19,33.16,33.18,229214.0,26.9429,26.951,26.9266,26.9429,229214.0
2016-03-24 13:40:00,33.18,33.2,33.17,33.18,277034.0,26.9429,26.9591,26.9348,26.9429,277034.0
2016-03-24 13:45:00,33.18,33.2,33.17,33.2,205185.0,26.9429,26.9591,26.9348,26.9591,205185.0
2016-03-24 13:50:00,33.19,33.23,33.19,33.23,533030.0,26.951,26.9835,26.951,26.9835,533030.0
2016-03-24 13:55:00,33.22,33.23,33.21,33.23,188134.0,26.9754,26.9835,26.9672,26.9835,188134.0
2016-03-24 14:00:00,33.23,33.26,33.21,33.22,2101646.0,26.9835,27.0078,26.9672,26.9754,2101646.0
2016-03-24 14:05:00,33.22,33.22,33.2,33.2,142554.0,26.9754,26.9754,26.9591,26.9591,142554.0
2016-03-24 14:10:00,33.2,33.22,33.19,33.19,518211.0,26.9591,26.9754,26.951,26.951,518211.0
2016-03-24 14:15:00,33.2,33.22,33.19,33.21,362915.0,26.9591,26.9754,26.951,26.9672,362915.0
2016-03-24 14:20:00,33.21,33.24,33.21,33.23,308206.0,26.9672,26.9916,26.9672,26.9835,308206.0
2016-03-24 14:25:00,33.22,33.25,33.21,33.24,469779.0,26.9754,26.9997,26.9672,26.9916,469779.0
2016-03-24 14:30:00,33.25,33.26,33.23,33.26,350708.0,26.9997,27.0078,26.9835,27.0078,350708.0
2016-03-24 14:35:00,33.25,33.29,33.24,33.28,388507.0,26.9997,27.0322,26.9916,27.0241,388507.0
2016-03-24 14:40:00,33.28,33.28,33.26,33.27,564469.0,27.0241,27.0241,27.0078,27.016,564469.0
2016-03-24 14:45:00,33.27,33.29,33.26,33.29,240966.0,27.016,27.0322,27.0078,27.0322,240966.0
2016-03-24 14:50:00,33.29,33.3,33.28,33.29,466131.0,27.0322,27.0403,27.0241,27.0322,466131.0
2016-03-24 14:55:00,33.29,33.3,33.28,33.29,419493.0,27.0322,27.0403,27.0241,27.0322,419493.0
2016-03-24 15:00:00,33.29,33.3,33.27,33.29,744691.0,27.0322,27.0403,27.016,27.0322,744691.0
2016-03-24 15:05:00,33.29,33.3,33.28,33.28,250060.0,27.0322,27.0403,27.0241,27.0241,250060.0
2016-03-24 15:10:00,33.28,33.34,33.28,33.33,516160.0,27.0241,27.0728,27.0241,27.0647,516160.0
2016-03-24 15:15:00,33.34,33.35,33.32,33.32,375062.0,27.0728,27.0809,27.0566,27.0566,375062.0
2016-03-24 15:20:00,33.33,33.33,33.31,33.31,370594.0,27.0647,27.0647,27.0484,27.0484,370594.0
2016-03-24 15:25:00,33.31,33.34,33.3,33.33,631319.0,27.0484,27.0728,27.0403,27.0647,631319.0
2016-03-24 15:30:00,33.33,33.33,33.3,33.32,499949.0,27.0647,27.0647,27.0403,27.0566,499949.0
2016-03-24 15:35:00,33.32,33.34,33.32,33.33,386468.0,27.0566,27.0728,27.0566,27.0647,386468.0
2016-03-24 15:40:00,33.33,33.34,33.32,33.34,452467.0,27.0647,27.0728,27.0566,27.0728,452467.0
2016-03-24 15:45:00,33.34,33.34,33.33,33.34,810960.0,27.0728,27.0728,27.0647,27.0728,810960.0
2016-03-24 15:50:00,33.33,33.35,33.33,33.35,822536.0,27.0647,27.0809,27.0647,27.0809,822536.0
2016-03-24 15:55:00,33.34,33.37,33.33,33.37,2615670.0,27.0728,27.0972,27.0647,27.0972,2615670.0
2016-03-28 09:30:00,33.38,33.45,33.37,33.44,923111.0,27.1053,27.1621,27.0972,27.154,923111.0
2016-03-28 09:35:00,33.44,33.45,33.36,33.37,927353.0,27.154,27.1621,27.089,27.0972,927353.0
2016-03-28 09:40:00,33.37,33.41,33.36,33.4,489781.0,27.0972,27.1296,27.089,27.1215,489781.0
2016-03-28 09:45:00,33.41,33.42,33.38,33.38,489863.0,27.1296,27.1378,27.1053,27.1053,489863.0
2016-03-28 09:50:00,33.39,33.42,33.37,33.39,761564.0,27.1134,27.1378,27.0972,27.1134,761564.0
2016-03-28 09:55:00,33.4,33.41,33.38,33.41,314880.0,27.1215,27.1296,27.1053,27.1296,314880.0
2016-03-28 10:00:00,33.41,33.42,33.37,33.38,697673.0,27.1296,27.1378,27.0972,27.1053,697673.0
2016-03-28 10:05:00,33.38,33.4,33.36,33.39,314109.0,27.1053,27.1215,27.089,27.1134,314109.0
2016-03-28 10:10:00,33.39,33.42,33.37,33.4,249266.0,27.1134,27.1378,27.0972,27.1215,249266.0
2016-03-28 10:15:00,33.4,33.41,33.37,33.41,138104.0,27.1215,27.1296,27.0972,27.1296,138104.0
2016-03-28 10:20:00,33.4,33.45,33.39,33.43,548238.0,27.1215,27.1621,27.1134,27.1459,548238.0
2016-03-28 10:25:00,33.43,33.44,33.41,33.42,180262.0,27.1459,27.154,27.1296,27.1378,180262.0
2016-03-28 10:30:00,33.42,33.43,33.39,33.41,180295.0,27.1378,27.1459,27.1134,27.1296,180295.0
2016-03-28 10:35:00,33.4,33.41,33.35,33.36,171764.0,27.1215,27.1296,27.0809,27.089,171764.0
2016-03-28 10:40:00,33.36,33.36,33.33,33.36,219105.0,27.089,27.089,27.0647,27.089,219105.0
2016-03-28 10:45:00,33.36,33.39,33.32,33.39,290976.0,27.089,27.1134,27.0566,27.1134,290976.0
2016-03-28 10:50:00,33.38,33.4,33.37,33.38,149219.0,27.1053,27.1215,27.0972,27.1053,149219.0
2016-03-28 10:55:00,33.38,33.4,33.36,33.4,381042.0,27.1053,27.1215,27.089,27.1215,381042.0
2016-03-28 11:00:00,33.4,33.42,33.38,33.39,284077.0,27.1215,27.1378,27.1053,27.1134,284077.0
2016-03-28 11:05:00,33.39,33.4,33.38,33.39,122067.0,27.1134,27.1215,27.1053,27.1134,122067.0
2016-03-28 11:10:00,33.39,33.41,33.37,33.4,254273.0,27.1134,27.1296,27.0972,27.1215,254273.0
2016-03-28 11:15:00,33.4,33.4,33.36,33.37,313096.0,27.1215,27.1215,27.089,27.0972,313096.0
2016-03-28 11:20:00,33.37,33.4,33.35,33.4,535305.0,27.0972,27.1215,27.0809,27.1215,535305.0
2016-03-28 11:25:00,33.4,33.42,33.39,33.41,256520.0,27.1215,27.1378,27.1134,27.1296,256520.0
2016-03-28 11:30:00,33.41,33.43,33.41,33.43,197474.0,27.1296,27.1459,27.1296,27.1459,197474.0
2016-03-28 11:35:00,33.43,33.43,33.41,33.42,134189.0,27.1459,27.1459,27.1296,27.1378,134189.0
2016-03-28 11:40:00,33.41,33.43,33.41,33.41,192320.0,27.1296,27.1459,27.1296,27.1296,192320.0
2016-03-28 11:45:00,33.42,33.44,33.41,33.42,240982.0,27.1378,27.154,27.1296,27.1378,240982.0
2016-03-28 11:50:00,33.42,33.43,33.4,33.41,152791.0,27.1378,27.1459,27.1215,27.1296,152791.0
2016-03-28 11:55:00,33.41,33.45,33.4,33.43,189744.0,27.1296,27.1621,27.1215,27.1459,189744.0
2016-03-28 12:00:00,33.44,33.45,33.41,33.43,176385.0,27.154,27.1621,27.1296,27.1459,176385.0
2016-03-28 12:05:00,33.43,33.44,33.39,33.4,282261.0,27.1459,27.154,27.1134,27.1215,282261.0
2016-03-28 12:10:00,33.4,33.4,33.38,33.39,147399.0,27.1215,27.1215,27.1053,27.1134,147399.0
2016-03-28 12:15:00,33.39,33.42,33.38,33.41,95581.0,27.1134,27.1378,27.1053,27.1296,95581.0
2016-03-28 12:20:00,33.41,33.43,33.4,33.43,109130.0,27.1296,27.1459,27.1215,27.1459,109130.0
2016-03-28 12:25:00,33.43,33.43,33.41,33.41,173755.0,27.1459,27.1459,27.1296,27.1296,173755.0
2016-03-28 12:30:00,33.41,33.42,33.39,33.41,173532.0,27.1296,27.1378,27.1134,27.1296,173532.0
2016-03-28 12:35:00,33.41,33.46,33.4,33.44,131292.0,27.1296,27.1702,27.1215,27.154,131292.0
2016-03-28 12:40:00,33.45,33.46,33.42,33.42,260268.0,27.1621,27.1702,27.1378,27.1378,260268.0
2016-03-28 12:45:00,33.43,33.45,33.42,33.44,74485.0,27.1459,27.1621,27.1378,27.154,74485.0
2016-03-28 12:50:00,33.44,33.44,33.42,33.44,74795.0,27.154,27.154,27.1378,27.154,74795.0
2016-03-28 12:55:00,33.44,33.45,33.43,33.44,137965.0,27.154,27.1621,27.1459,27.154,137965.0
2016-03-28 13:00:00,33.44,33.45,33.42,33.44,234654.0,27.154,27.1621,27.1378,27.154,234654.0
2016-03-28 13:05:00,33.44,33.45,33.43,33.45,144863.0,27.154,27.1621,27.1459,27.1621,144863.0
2016-03-28 13:10:00,33.44,33.45,33.41,33.41,687863.0,27.154,27.1621,27.1296,27.1296,687863.0
2016-03-28 13:15:00,33.42,33.42,33.4,33.41,136860.0,27.1378,27.1378,27.1215,27.1296,136860.0
2016-03-28 13:20:00,33.41,33.42,33.39,33.4,549978.0,27.1296,27.1378,27.1134,27.1215,549978.0
2016-03-28 13:25:00,33.4,33.4,33.39,33.4,105165.0,27.1215,27.1215,27.1134,27.1215,105165.0
2016-03-28 13:30:00,33.39,33.41,33.39,33.4,567903.0,27.1134,27.1296,27.1134,27.1215,567903.0
2016-03-28 13:35:00,33.39,33.4,33.38,33.39,755270.0,27.1134,27.1215,27.1053,27.1134,755270.0
2016-03-28 13:40:00,33.39,33.41,33.39,33.41,984908.0,27.1134,27.1296,27.1134,27.1296,984908.0
2016-03-28 13:45:00,33.4,33.41,33.4,33.41,338833.0,27.1215,27.1296,27.1215,27.1296,338833.0
2016-03-28 13:50:00,33.4,33.42,33.4,33.41,332511.0,27.1215,27.1378,27.1215,27.1296,332511.0
2016-03-28 13:55:00,33.41,33.41,33.4,33.41,120434.0,27.1296,27.1296,27.1215,27.1296,120434.0
2016-03-28 14:00:00,33.41,33.44,33.4,33.43,417596.0,27.1296,27.154,27.1215,27.1459,417596.0
2016-03-28 14:05:00,33.44,33.45,33.42,33.43,857306.0,27.154,27.1621,27.1378,27.1459,857306.0
2016-03-28 14:10:00,33.43,33.43,33.42,33.42,139219.0,27.1459,27.1459,27.1378,27.1378,139219.0
2016-03-28 14:15:00,33.43,33.44,33.42,33.43,923187.0,27.1459,27.154,27.1378,27.1459,923187.0
2016-03-28 14:20:00,33.43,33.43,33.4,33.42,232122.0,27.1459,27.1459,27.1215,27.1378,232122.0
2016-03-28 14:25:00,33.42,33.44,33.4,33.41,891430.0,27.1378,27.154,27.1215,27.1296,891430.0
2016-03-28 14:30:00,33.41,33.41,33.39,33.4,1010159.0,27.1296,27.1296,27.1134,27.1215,1010159.0
2016-03-28 14:35:00,33.41,33.41,33.39,33.41,145482.0,27.1296,27.1296,27.1134,27.1296,145482.0
2016-03-28 14:40:00,33.41,33.41,33.38,33.4,387342.0,27.1296,27.1296,27.1053,27.1215,387342.0
2016-03-28 14:45:00,33.4,33.42,33.39,33.41,825228.0,27.1215,27.1378,27.1134,27.1296,825228.0
2016-03-28 14:50:00,33.42,33.43,33.38,33.4,207339.0,27.1378,27.1459,27.1053,27.1215,207339.0
2016-03-28 14:55:00,33.4,33.41,33.38,33.4,319704.0,27.1215,27.1296,27.1053,27.1215,319704.0
2016-03-28 15:00:00,33.4,33.43,33.39,33.43,266432.0,27.1215,27.1459,27.1134,27.1459,266432.0
2016-03-28 15:05:00,33.42,33.44,33.41,33.43,281953.0,27.1378,27.154,27.1296,27.1459,281953.0
2016-03-28 15:10:00,33.42,33.45,33.42,33.43,402348.0,27.1378,27.1621,27.1378,27.1459,402348.0
2016-03-28 15:15:00,33.44,33.45,33.42,33.43,278249.0,27.154,27.1621,27.1378,27.1459,278249.0
2016-03-28 15:20:00,33.43,33.45,33.42,33.43,522082.0,27.1459,27.1621,27.1378,27.1459,522082.0
2016-03-28 15:25:00,33.43,33.45,33.41,33.44,305627.0,27.1459,27.1621,27.1296,27.154,305627.0
2016-03-28 15:30:00,33.44,33.48,33.44,33.46,609702.0,27.154,27.1865,27.154,27.1702,609702.0
2016-03-28 15:35:00,33.46,33.47,33.45,33.47,215655.0,27.1702,27.1784,27.1621,27.1784,215655.0
2016-03-28 15:40:00,33.47,33.48,33.46,33.47,534852.0,27.1784,27.1865,27.1702,27.1784,534852.0
2016-03-28 15:45:00,33.47,33.48,33.45,33.47,661836.0,27.1784,27.1865,27.1621,27.1784,661836.0
2016-03-28 15:50:00,33.48,33.48,33.45,33.47,579906.0,27.1865,27.1865,27.1621,27.1784,579906.0
2016-03-28 15:55:00,33.47,33.48,33.44,33.46,1096795.0,27.1784,27.1865,27.154,27.1702,1096795.0
2016-03-29 09:30:00,33.27,33.28,33.25,33.25,1701853.0,27.016,27.0241,26.9997,26.9997,1701853.0
2016-03-29 09:35:00,33.25,33.26,33.2,33.23,1811453.0,26.9997,27.0078,26.9591,26.9835,1811453.0
2016-03-29 09:40:00,33.22,33.24,33.2,33.24,989272.0,26.9754,26.9916,26.9591,26.9916,989272.0
2016-03-29 09:45:00,33.23,33.24,33.21,33.23,682482.0,26.9835,26.9916,26.9672,26.9835,682482.0
2016-03-29 09:50:00,33.23,33.25,33.2,33.25,667814.0,26.9835,26.9997,26.9591,26.9997,667814.0
2016-03-29 09:55:00,33.24,33.28,33.24,33.26,312370.0,26.9916,27.0241,26.9916,27.0078,312370.0
2016-03-29 10:00:00,33.26,33.32,33.26,33.3,838665.0,27.0078,27.0566,27.0078,27.0403,838665.0
2016-03-29 10:05:00,33.31,33.33,33.29,33.31,630294.0,27.0484,27.0647,27.0322,27.0484,630294.0
2016-03-29 10:10:00,33.32,33.33,33.27,33.28,545214.0,27.0566,27.0647,27.016,27.0241,545214.0
2016-03-29 10:15:00,33.27,33.29,33.26,33.27,645372.0,27.016,27.0322,27.0078,27.016,645372.0
2016-03-29 10:20:00,33.27,33.3,33.25,33.29,1713194.0,27.016,27.0403,26.9997,27.0322,1713194.0
2016-03-29 10:25:00,33.29,33.3,33.28,33.28,179725.0,27.0322,27.0403,27.0241,27.0241,179725.0
2016-03-29 10:30:00,33.29,33.32,33.27,33.29,590362.0,27.0322,27.0566,27.016,27.0322,590362.0
2016-03-29 10:35:00,33.29,33.3,33.27,33.3,158070.0,27.0322,27.0403,27.016,27.0403,158070.0
2016-03-29 10:40:00,33.3,33.31,33.29,33.3,324343.0,27.0403,27.0484,27.0322,27.0403,324343.0
2016-03-29 10:45:00,33.29,33.33,33.29,33.32,259269.0,27.0322,27.0647,27.0322,27.0566,259269.0
2016-03-29 10:50:00,33.32,33.33,33.31,33.32,244622.0,27.0566,27.0647,27.0484,27.0566,244622.0
2016-03-29 10:55:00,33.32,33.33,33.3,33.33,276696.0,27.0566,27.0647,27.0403,27.0647,276696.0
2016-03-29 11:00:00,33.33,33.36,33.32,33.33,559717.0,27.0647,27.089,27.0566,27.0647,559717.0
2016-03-29 11:05:00,33.33,33.34,33.32,33.33,235511.0,27.0647,27.0728,27.0566,27.0647,235511.0
2016-03-29 11:10:00,33.32,33.34,33.32,33.33,237661.0,27.0566,27.0728,27.0566,27.0647,237661.0
2016-03-29 11:15:00,33.34,33.34,33.3,33.32,335905.0,27.0728,27.0728,27.0403,27.0566,335905.0
2016-03-29 11:20:00,33.33,33.34,33.32,33.33,240940.0,27.0647,27.0728,27.0566,27.0647,240940.0
2016-03-29 11:25:00,33.33,33.35,33.32,33.33,201256.0,27.0647,27.0809,27.0566,27.0647,201256.0
2016-03-29 11:30:00,33.33,33.36,33.32,33.36,405194.0,27.0647,27.089,27.0566,27.089,405194.0
2016-03-29 11:35:00,33.36,33.37,33.34,33.37,274521.0,27.089,27.0972,27.0728,27.0972,274521.0
2016-03-29 11:40:00,33.37,33.4,33.36,33.4,375125.0,27.0972,27.1215,27.089,27.1215,375125.0
2016-03-29 11:45:00,33.4,33.44,33.39,33.42,668990.0,27.1215,27.154,27.1134,27.1378,668990.0
2016-03-29 11:50:00,33.43,33.44,33.42,33.42,181124.0,27.1459,27.154,27.1378,27.1378,181124.0
2016-03-29 11:55:00,33.42,33.43,33.41,33.41,354702.0,27.1378,27.1459,27.1296,27.1296,354702.0
2016-03-29 12:00:00,33.41,33.42,33.4,33.4,188823.0,27.1296,27.1378,27.1215,27.1215,188823.0
2016-03-29 12:05:00,33.41,33.42,33.4,33.42,148903.0,27.1296,27.1378,27.1215,27.1378,148903.0
2016-03-29 12:10:00,33.42,33.43,33.41,33.43,252806.0,27.1378,27.1459,27.1296,27.1459,252806.0
2016-03-29 12:15:00,33.43,33.44,33.42,33.44,465262.0,27.1459,27.154,27.1378,27.154,465262.0
2016-03-29 12:20:00,33.44,33.75,33.43,33.7,4250400.0,27.154,27.4057,27.1459,27.3651,4250400.0
2016-03-29 12:25:00,33.7,33.8,33.69,33.78,3193227.0,27.3651,27.4463,27.357,27.4301,3193227.0
2016-03-29 12:30:00,33.78,33.85,33.75,33.79,4078701.0,27.4301,27.4869,27.4057,27.4382,4078701.0
2016-03-29 12:35:00,33.8,33.81,33.75,33.76,2060667.0,27.4463,27.4544,27.4057,27.4138,2060667.0
2016-03-29 12:40:00,33.75,33.81,33.75,33.8,828122.0,27.4057,27.4544,27.4057,27.4463,828122.0
2016-03-29 12:45:00,33.8,33.83,33.78,33.79,1763869.0,27.4463,27.4707,27.4301,27.4382,1763869.0
2016-03-29 12:50:00,33.78,33.83,33.78,33.82,1468959.0,27.4301,27.4707,27.4301,27.4626,1468959.0
2016-03-29 12:55:00,33.81,33.82,33.75,33.77,882169.0,27.4544,27.4626,27.4057,27.422,882169.0
2016-03-29 13:00:00,33.77,33.78,33.73,33.73,1323227.0,27.422,27.4301,27.3895,27.3895,1323227.0
2016-03-29 13:05:00,33.73,33.75,33.71,33.75,612737.0,27.3895,27.4057,27.3732,27.4057,612737.0
2016-03-29 13:10:00,33.75,33.75,33.71,33.74,959736.0,27.4057,27.4057,27.3732,27.3976,959736.0
2016-03-29 13:15:00,33.75,33.76,33.74,33.75,563405.0,27.4057,27.4138,27.3976,27.4057,563405.0
2016-03-29 13:20:00,33.74,33.76,33.7,33.7,624409.0,27.3976,27.4138,27.3651,27.3651,624409.0
2016-03-29 13:25:00,33.7,33.73,33.7,33.73,484595.0,27.3651,27.3895,27.3651,27.3895,484595.0
2016-03-29 13:30:00,33.72,33.73,33.71,33.72,329910.0,27.3814,27.3895,27.3732,27.3814,329910.0
2016-03-29 13:35:00,33.72,33.73,33.71,33.72,644922.0,27.3814,27.3895,27.3732,27.3814,644922.0
2016-03-29 13:40:00,33.72,33.74,33.71,33.73,491741.0,27.3814,27.3976,27.3732,27.3895,491741.0
2016-03-29 13:45:00,33.73,33.76,33.72,33.75,315436.0,27.3895,27.4138,27.3814,27.4057,315436.0
2016-03-29 13:50:00,33.75,33.76,33.74,33.76,188952.0,27.4057,27.4138,27.3976,27.4138,188952.0
2016-03-29 13:55:00,33.75,33.8,33.75,33.78,354888.0,27.4057,27.4463,27.4057,27.4301,354888.0
2016-03-29 14:00:00,33.79,33.83,33.77,33.83,584078.0,27.4382,27.4707,27.422,27.4707,584078.0
2016-03-29 14:05:00,33.82,33.84,33.81,33.84,980120.0,27.4626,27.4788,27.4544,27.4788,980120.0
2016-03-29 14:10:00,33.84,33.87,33.83,33.85,857517.0,27.4788,27.5032,27.4707,27.4869,857517.0
2016-03-29 14:15:00,33.84,33.88,33.83,33.85,3179957.0,27.4788,27.5113,27.4707,27.4869,3179957.0
2016-03-29 14:20:00,33.86,33.86,33.83,33.85,584605.0,27.495,27.495,27.4707,27.4869,584605.0
2016-03-29 14:25:00,33.85,33.89,33.84,33.89,1118120.0,27.4869,27.5194,27.4788,27.5194,1118120.0
2016-03-29 14:30:00,33.89,33.89,33.86,33.89,1018408.0,27.5194,27.5194,27.495,27.5194,1018408.0
2016-03-29 14:35:00,33.89,33.91,33.88,33.88,626367.0,27.5194,27.5356,27.5113,27.5113,626367.0
2016-03-29 14:40:00,33.89,33.91,33.87,33.91,1428924.0,27.5194,27.5356,27.5032,27.5356,1428924.0
2016-03-29 14:45:00,33.91,33.93,33.9,33.91,1506710.0,27.5356,27.5519,27.5275,27.5356,1506710.0
2016-03-29 14:50:00,33.92,33.92,33.89,33.9,838499.0,27.5438,27.5438,27.5194,27.5275,838499.0
2016-03-29 14:55:00,33.9,33.9,33.88,33.89,1129560.0,27.5275,27.5275,27.5113,27.5194,1129560.0
2016-03-29 15:00:00,33.9,33.9,33.86,33.9,864600.0,27.5275,27.5275,27.495,27.5275,864600.0
2016-03-29 15:05:00,33.9,33.9,33.89,33.9,400522.0,27.5275,27.5275,27.5194,27.5275,400522.0
2016-03-29 15:10:00,33.9,33.92,33.89,33.92,490735.0,27.5275,27.5438,27.5194,27.5438,490735.0
2016-03-29 15:15:00,33.91,33.92,33.9,33.91,265783.0,27.5356,27.5438,27.5275,27.5356,265783.0
2016-03-29 15:20:00,33.91,33.93,33.9,33.93,537228.0,27.5356,27.5519,27.5275,27.5519,537228.0
2016-03-29 15:25:00,33.92,33.93,33.91,33.93,654747.0,27.5438,27.5519,27.5356,27.5519,654747.0
2016-03-29 15:30:00,33.92,33.94,33.91,33.91,1060728.0,27.5438,27.56,27.5356,27.5356,1060728.0
2016-03-29 15:35:00,33.91,33.92,33.9,33.92,882960.0,27.5356,27.5438,27.5275,27.5438,882960.0
2016-03-29 15:40:00,33.91,33.93,33.9,33.91,1127691.0,27.5356,27.5519,27.5275,27.5356,1127691.0
2016-03-29 15:45:00,33.91,33.91,33.88,33.9,1061680.0,27.5356,27.5356,27.5113,27.5275,1061680.0
2016-03-29 15:50:00,33.9,33.93,33.89,33.93,1346600.0,27.5275,27.5519,27.5194,27.5519,1346600.0
2016-03-29 15:55:00,33.93,33.94,33.92,33.93,3840153.0,27.5519,27.56,27.5438,27.5519,3840153.0
2016-03-30 09:30:00,34.44,34.45,34.37,34.41,2166504.0,27.966,27.9741,27.9092,27.9417,2166504.0
2016-03-30 09:35:00,34.41,34.47,34.4,34.47,1614878.0,27.9417,27.9904,27.9335,27.9904,1614878.0
2016-03-30 09:40:00,34.47,34.5,34.44,34.5,1317788.0,27.9904,28.0147,27.966,28.0147,1317788.0
2016-03-30 09:45:00,34.5,34.52,34.49,34.51,604796.0,28.0147,28.031,28.0066,28.0229,604796.0
2016-03-30 09:50:00,34.52,34.53,34.5,34.51,1282797.0,28.031,28.0391,28.0147,28.0229,1282797.0
2016-03-30 09:55:00,34.52,34.52,34.5,34.51,753043.0,28.031,28.031,28.0147,28.0229,753043.0
2016-03-30 10:00:00,34.51,34.52,34.46,34.46,655523.0,28.0229,28.031,27.9823,27.9823,655523.0
2016-03-30 10:05:00,34.46,34.51,34.46,34.49,660655.0,27.9823,28.0229,27.9823,28.0066,660655.0
2016-03-30 10:10:00,34.5,34.52,34.49,34.51,539687.0,28.0147,28.031,28.0066,28.0229,539687.0
2016-03-30 10:15:00,34.51,34.53,34.5,34.52,337752.0,28.0229,28.0391,28.0147,28.031,337752.0
2016-03-30 10:20:00,34.52,34.53,34.5,34.52,422000.0,28.031,28.0391,28.0147,28.031,422000.0
2016-03-30 10:25:00,34.52,34.53,34.5,34.5,433079.0,28.031,28.0391,28.0147,28.0147,433079.0
2016-03-30 10:30:00,34.51,34.55,34.5,34.55,755338.0,28.0229,28.0553,28.0147,28.0553,755338.0
2016-03-30 10:35:00,34.55,34.57,34.54,34.55,815406.0,28.0553,28.0716,28.0472,28.0553,815406.0
2016-03-30 10:40:00,34.56,34.58,34.55,34.56,938241.0,28.0635,28.0797,28.0553,28.0635,938241.0
2016-03-30 10:45:00,34.56,34.58,34.51,34.53,1119711.0,28.0635,28.0797,28.0229,28.0391,1119711.0
2016-03-30 10:50:00,34.52,34.53,34.51,34.52,185826.0,28.031,28.0391,28.0229,28.031,185826.0
2016-03-30 10:55:00,34.52,34.56,34.52,34.55,721466.0,28.031,28.0635,28.031,28.0553,721466.0
2016-03-30 11:00:00,34.54,34.56,34.53,34.55,325356.0,28.0472,28.0635,28.0391,28.0553,325356.0
2016-03-30 11:05:00,34.55,34.56,34.51,34.52,137549.0,28.0553,28.0635,28.0229,28.031,137549.0
2016-03-30 11:10:00,34.52,34.52,34.49,34.5,348064.0,28.031,28.031,28.0066,28.0147,348064.0
2016-03-30 11:15:00,34.5,34.5,34.46,34.46,401633.0,28.0147,28.0147,27.9823,27.9823,401633.0
2016-03-30 11:20:00,34.47,34.47,34.45,34.47,844858.0,27.9904,27.9904,27.9741,27.9904,844858.0
2016-03-30 11:25:00,34.47,34.47,34.43,34.44,762811.0,27.9904,27.9904,27.9579,27.966,762811.0
2016-03-30 11:30:00,34.44,34.44,34.4,34.41,748453.0,27.966,27.966,27.9335,27.9417,748453.0
2016-03-30 11:35:00,34.41,34.41,34.38,34.39,660809.0,27.9417,27.9417,27.9173,27.9254,660809.0
2016-03-30 11:40:00,34.39,34.39,34.35,34.39,981970.0,27.9254,27.9254,27.8929,27.9254,981970.0
2016-03-30 11:45:00,34.39,34.41,34.37,34.4,712712.0,27.9254,27.9417,27.9092,27.9335,712712.0
2016-03-30 11:50:00,34.4,34.41,34.39,34.4,266708.0,27.9335,27.9417,27.9254,27.9335,266708.0
2016-03-30 11:55:00,34.4,34.41,34.39,34.41,177272.0,27.9335,27.9417,27.9254,27.9417,177272.0
2016-03-30 12:00:00,34.41,34.41,34.39,34.41,307338.0,27.9417,27.9417,27.9254,27.9417,307338.0
2016-03-30 12:05:00,34.41,34.41,34.38,34.4,539141.0,27.9417,27.9417,27.9173,27.9335,539141.0
2016-03-30 12:10:00,34.39,34.41,34.38,34.41,410288.0,27.9254,27.9417,27.9173,27.9417,410288.0
2016-03-30 12:15:00,34.41,34.43,34.4,34.43,248520.0,27.9417,27.9579,27.9335,27.9579,248520.0
2016-03-30 12:20:00,34.43,34.43,34.38,34.39,319075.0,27.9579,27.9579,27.9173,27.9254,319075.0
2016-03-30 12:25:00,34.39,34.39,34.37,34.38,447606.0,27.9254,27.9254,27.9092,27.9173,447606.0
2016-03-30 12:30:00,34.38,34.41,34.37,34.39,393556.0,27.9173,27.9417,27.9092,27.9254,393556.0
2016-03-30 12:35:00,34.39,34.4,34.35,34.37,433310.0,27.9254,27.9335,27.8929,27.9092,433310.0
2016-03-30 12:40:00,34.37,34.38,34.34,34.34,258544.0,27.9092,27.9173,27.8848,27.8848,258544.0
2016-03-30 12:45:00,34.35,34.36,34.35,34.36,182428.0,27.8929,27.9011,27.8929,27.9011,182428.0
2016-03-30 12:50:00,34.36,34.37,34.34,34.35,381179.0,27.9011,27.9092,27.8848,27.8929,381179.0
2016-03-30 12:55:00,34.35,34.37,34.34,34.37,225971.0,27.8929,27.9092,27.8848,27.9092,225971.0
2016-03-30 13:00:00,34.36,34.39,34.36,34.37,448781.0,27.9011,27.9254,27.9011,27.9092,448781.0
2016-03-30 13:05:00,34.37,34.38,34.34,34.36,263450.0,27.9092,27.9173,27.8848,27.9011,263450.0
2016-03-30 13:10:00,34.36,34.37,34.33,34.34,413797.0,27.9011,27.9092,27.8767,27.8848,413797.0
2016-03-30 13:15:00,34.34,34.35,34.33,34.34,224417.0,27.8848,27.8929,27.8767,27.8848,224417.0
2016-03-30 13:20:00,34.34,34.35,34.32,34.32,261983.0,27.8848,27.8929,27.8686,27.8686,261983.0
2016-03-30 13:25:00,34.33,34.35,34.32,34.33,257303.0,27.8767,27.8929,27.8686,27.8767,257303.0
2016-03-30 13:30:00,34.33,34.34,34.31,34.33,283714.0,27.8767,27.8848,27.8605,27.8767,283714.0
2016-03-30 13:35:00,34.32,34.33,34.31,34.33,145502.0,27.8686,27.8767,27.8605,27.8767,145502.0
2016-03-30 13:40:00,34.33,34.35,34.32,34.35,264523.0,27.8767,27.8929,27.8686,27.8929,264523.0
2016-03-30 13:45:00,34.35,34.39,34.34,34.38,477540.0,27.8929,27.9254,27.8848,27.9173,477540.0
2016-03-30 13:50:00,34.38,34.39,34.37,34.38,283495.0,27.9173,27.9254,27.9092,27.9173,283495.0
2016-03-30 13:55:00,34.38,34.39,34.36,34.36,257628.0,27.9173,27.9254,27.9011,27.9011,257628.0
2016-03-30 14:00:00,34.36,34.38,34.35,34.38,247946.0,27.9011,27.9173,27.8929,27.9173,247946.0
2016-03-30 14:05:00,34.37,34.38,34.35,34.36,813734.0,27.9092,27.9173,27.8929,27.9011,813734.0
2016-03-30 14:10:00,34.36,34.37,34.34,34.34,203901.0,27.9011,27.9092,27.8848,27.8848,203901.0
2016-03-30 14:15:00,34.34,34.35,34.33,34.34,276400.0,27.8848,27.8929,27.8767,27.8848,276400.0
2016-03-30 14:20:00,34.34,34.34,34.32,34.34,476699.0,27.8848,27.8848,27.8686,27.8848,476699.0
2016-03-30 14:25:00,34.33,34.39,34.32,34.38,771486.0,27.8767,27.9254,27.8686,27.9173,771486.0
2016-03-30 14:30:00,34.39,34.4,34.36,34.38,351039.0,27.9254,27.9335,27.9011,27.9173,351039.0
2016-03-30 14:35:00,34.37,34.38,34.34,34.36,306420.0,27.9092,27.9173,27.8848,27.9011,306420.0
2016-03-30 14:40:00,34.36,34.36,34.32,34.34,503666.0,27.9011,27.9011,27.8686,27.8848,503666.0
2016-03-30 14:45:00,34.33,34.37,34.32,34.36,315186.0,27.8767,27.9092,27.8686,27.9011,315186.0
2016-03-30 14:50:00,34.36,34.38,34.35,34.36,548150.0,27.9011,27.9173,27.8929,27.9011,548150.0
2016-03-30 14:55:00,34.36,34.37,34.33,34.34,412629.0,27.9011,27.9092,27.8767,27.8848,412629.0
2016-03-30 15:00:00,34.34,34.36,34.32,34.33,497066.0,27.8848,27.9011,27.8686,27.8767,497066.0
2016-03-30 15:05:00,34.33,34.36,34.32,34.35,845140.0,27.8767,27.9011,27.8686,27.8929,845140.0
2016-03-30 15:10:00,34.35,34.35,34.32,34.34,791347.0,27.8929,27.8929,27.8686,27.8848,791347.0
2016-03-30 15:15:00,34.35,34.36,34.33,34.34,566966.0,27.8929,27.9011,27.8767,27.8848,566966.0
2016-03-30 15:20:00,34.34,34.35,34.33,34.34,355556.0,27.8848,27.8929,27.8767,27.8848,355556.0
2016-03-30 15:25:00,34.34,34.36,34.33,34.35,569370.0,27.8848,27.9011,27.8767,27.8929,569370.0
2016-03-30 15:30:00,34.34,34.35,34.33,34.33,558123.0,27.8848,27.8929,27.8767,27.8767,558123.0
2016-03-30 15:35:00,34.33,34.34,34.31,34.31,643474.0,27.8767,27.8848,27.8605,27.8605,643474.0
2016-03-30 15:40:00,34.31,34.32,34.29,34.3,1301569.0,27.8605,27.8686,27.8442,27.8523,1301569.0
2016-03-30 15:45:00,34.3,34.31,34.28,34.29,853155.0,27.8523,27.8605,27.8361,27.8442,853155.0
2016-03-30 15:50:00,34.29,34.31,34.28,34.3,1167136.0,27.8442,27.8605,27.8361,27.8523,1167136.0
2016-03-30 15:55:00,34.31,34.31,34.27,34.29,2502156.0,27.8605,27.8605,27.828,27.8442,2502156.0
2016-03-31 09:30:00,34.39,34.47,34.34,34.46,1662562.0,27.9254,27.9904,27.8848,27.9823,1662562.0
2016-03-31 09:35:00,34.47,34.49,34.46,34.49,716587.0,27.9904,28.0066,27.9823,28.0066,716587.0
2016-03-31 09:40:00,34.49,34.5,34.46,34.49,805925.0,28.0066,28.0147,27.9823,28.0066,805925.0
2016-03-31 09:45:00,34.48,34.5,34.47,34.5,5793432.0,27.9985,28.0147,27.9904,28.0147,5793432.0
2016-03-31 09:50:00,34.5,34.5,34.44,34.44,783026.0,28.0147,28.0147,27.966,27.966,783026.0
2016-03-31 09:55:00,34.44,34.46,34.42,34.43,1312024.0,27.966,27.9823,27.9498,27.9579,1312024.0
2016-03-31 10:00:00,34.43,34.43,34.4,34.42,902754.0,27.9579,27.9579,27.9335,27.9498,902754.0
2016-03-31 10:05:00,34.43,34.46,34.42,34.44,1195866.0,27.9579,27.9823,27.9498,27.966,1195866.0
2016-03-31 10:10:00,34.44,34.48,34.43,34.47,1193401.0,27.966,27.9985,27.9579,27.9904,1193401.0
2016-03-31 10:15:00,34.47,34.48,34.45,34.46,588800.0,27.9904,27.9985,27.9741,27.9823,588800.0
2016-03-31 10:20:00,34.47,34.51,34.46,34.48,746879.0,27.9904,28.0229,27.9823,27.9985,746879.0
2016-03-31 10:25:00,34.48,34.49,34.43,34.44,866090.0,27.9985,28.0066,27.9579,27.966,866090.0
2016-03-31 10:30:00,34.43,34.46,34.42,34.42,967161.0,27.9579,27.9823,27.9498,27.9498,967161.0
2016-03-31 10:35:00,34.43,34.44,34.41,34.41,720403.0,27.9579,27.966,27.9417,27.9417,720403.0
2016-03-31 10:40:00,34.41,34.44,34.4,34.43,573621.0,27.9417,27.966,27.9335,27.9579,573621.0
2016-03-31 10:45:00,34.43,34.43,34.4,34.42,618774.0,27.9579,27.9579,27.9335,27.9498,618774.0
2016-03-31 10:50:00,34.41,34.45,34.41,34.44,737226.0,27.9417,27.9741,27.9417,27.966,737226.0
2016-03-31 10:55:00,34.43,34.45,34.42,34.45,802699.0,27.9579,27.9741,27.9498,27.9741,802699.0
2016-03-31 11:00:00,34.45,34.46,34.43,34.45,706368.0,27.9741,27.9823,27.9579,27.9741,706368.0
2016-03-31 11:05:00,34.45,34.47,34.44,34.45,873106.0,27.9741,27.9904,27.966,27.9741,873106.0
2016-03-31 11:10:00,34.45,34.47,34.44,34.45,1093137.0,27.9741,27.9904,27.966,27.9741,1093137.0
2016-03-31 11:15:00,34.45,34.47,34.44,34.47,1183642.0,27.9741,27.9904,27.966,27.9904,1183642.0
2016-03-31 11:20:00,34.47,34.48,34.44,34.45,782672.0,27.9904,27.9985,27.966,27.9741,782672.0
2016-03-31 11:25:00,34.45,34.45,34.4,34.4,785035.0,27.9741,27.9741,27.9335,27.9335,785035.0
2016-03-31 11:30:00,34.41,34.44,34.4,34.41,834470.0,27.9417,27.966,27.9335,27.9417,834470.0
2016-03-31 11:35:00,34.42,34.43,34.4,34.4,306980.0,27.9498,27.9579,27.9335,27.9335,306980.0
2016-03-31 11:40:00,34.41,34.42,34.38,34.39,691944.0,27.9417,27.9498,27.9173,27.9254,691944.0
2016-03-31 11:45:00,34.38,34.43,34.38,34.43,1318706.0,27.9173,27.9579,27.9173,27.9579,1318706.0
2016-03-31 11:50:00,34.42,34.46,34.42,34.45,1315430.0,27.9498,27.9823,27.9498,27.9741,1315430.0
2016-03-31 11:55:00,34.45,34.46,34.44,34.45,1007798.0,27.9741,27.9823,27.966,27.9741,1007798.0
2016-03-31 12:00:00,34.45,34.47,34.44,34.46,505826.0,27.9741,27.9904,27.966,27.9823,505826.0
2016-03-31 12:05:00,34.46,34.47,34.43,34.44,385292.0,27.9823,27.9904,27.9579,27.966,385292.0
2016-03-31 12:10:00,34.43,34.45,34.42,34.44,184693.0,27.9579,27.9741,27.9498,27.966,184693.0
2016-03-31 12:15:00,34.44,34.45,34.42,34.45,330862.0,27.966,27.9741,27.9498,27.9741,330862.0
2016-03-31 12:20:00,34.45,34.46,34.43,34.45,358239.0,27.9741,27.9823,27.9579,27.9741,358239.0
2016-03-31 12:25:00,34.45,34.46,34.44,34.44,155462.0,27.9741,27.9823,27.966,27.966,155462.0
2016-03-31 12:30:00,34.44,34.45,34.4,34.4,489620.0,27.966,27.9741,27.9335,27.9335,489620.0
2016-03-31 12:35:00,34.4,34.42,34.39,34.41,379881.0,27.9335,27.9498,27.9254,27.9417,379881.0
2016-03-31 12:40:00,34.41,34.41,34.39,34.39,253300.0,27.9417,27.9417,27.9254,27.9254,253300.0
2016-03-31 12:45:00,34.4,34.4,34.38,34.39,148101.0,27.9335,27.9335,27.9173,27.9254,148101.0
2016-03-31 12:50:00,34.39,34.41,34.38,34.41,722327.0,27.9254,27.9417,27.9173,27.9417,722327.0
2016-03-31 12:55:00,34.4,34.41,34.38,34.39,212573.0,27.9335,27.9417,27.9173,27.9254,212573.0
2016-03-31 13:00:00,34.39,34.4,34.38,34.38,385537.0,27.9254,27.9335,27.9173,27.9173,385537.0
2016-03-31 13:05:00,34.38,34.39,34.38,34.39,293641.0,27.9173,27.9254,27.9173,27.9254,293641.0
2016-03-31 13:10:00,34.39,34.39,34.38,34.38,460693.0,27.9254,27.9254,27.9173,27.9173,460693.0
2016-03-31 13:15:00,34.38,34.39,34.36,34.37,521919.0,27.9173,27.9254,27.9011,27.9092,521919.0
2016-03-31 13:20:00,34.37,34.38,34.36,34.38,667235.0,27.9092,27.9173,27.9011,27.9173,667235.0
2016-03-31 13:25:00,34.38,34.38,34.32,34.32,923867.0,27.9173,27.9173,27.8686,27.8686,923867.0
2016-03-31 13:30:00,34.32,34.33,34.29,34.31,963709.0,27.8686,27.8767,27.8442,27.8605,963709.0
2016-03-31 13:35:00,34.32,34.35,34.3,34.3,2509813.0,27.8686,27.8929,27.8523,27.8523,2509813.0
2016-03-31 13:40:00,34.31,34.31,34.29,34.31,1273393.0,27.8605,27.8605,27.8442,27.8605,1273393.0
2016-03-31 13:45:00,34.31,34.31,34.3,34.31,545613.0,27.8605,27.8605,27.8523,27.8605,545613.0
2016-03-31 13:50:00,34.31,34.31,34.27,34.28,618002.0,27.8605,27.8605,27.828,27.8361,618002.0
2016-03-31 13:55:00,34.27,34.28,34.24,34.25,972440.0,27.828,27.8361,27.8036,27.8117,972440.0
2016-03-31 14:00:00,34.25,34.26,34.23,34.23,356581.0,27.8117,27.8199,27.7955,27.7955,356581.0
2016-03-31 14:05:00,34.23,34.26,34.23,34.25,2267231.0,27.7955,27.8199,27.7955,27.8117,2267231.0
2016-03-31 14:10:00,34.25,34.27,34.23,34.23,1092792.0,27.8117,27.828,27.7955,27.7955,1092792.0
2016-03-31 14:15:00,34.23,34.26,34.23,34.26,372807.0,27.7955,27.8199,27.7955,27.8199,372807.0
2016-03-31 14:20:00,34.26,34.26,34.23,34.23,311694.0,27.8199,27.8199,27.7955,27.7955,311694.0
2016-03-31 14:25:00,34.24,34.24,34.18,34.19,796491.0,27.8036,27.8036,27.7549,27.763,796491.0
2016-03-31 14:30:00,34.19,34.22,34.18,34.2,521028.0,27.763,27.7874,27.7549,27.7711,521028.0
2016-03-31 14:35:00,34.2,34.2,34.17,34.18,525933.0,27.7711,27.7711,27.7468,27.7549,525933.0
2016-03-31 14:40:00,34.18,34.18,34.15,34.16,1119608.0,27.7549,27.7549,27.7305,27.7387,1119608.0
2016-03-31 14:45:00,34.17,34.2,34.16,34.18,833937.0,27.7468,27.7711,27.7387,27.7549,833937.0
2016-03-31 14:50:00,34.19,34.2,34.18,34.2,571351.0,27.763,27.7711,27.7549,27.7711,571351.0
2016-03-31 14:55:00,34.2,34.21,34.18,34.19,865528.0,27.7711,27.7793,27.7549,27.763,865528.0
2016-03-31 15:00:00,34.19,34.21,34.17,34.21,1826281.0,27.763,27.7793,27.7468,27.7793,1826281.0
2016-03-31 15:05:00,34.2,34.21,34.2,34.21,610044.0,27.7711,27.7793,27.7711,27.7793,610044.0
2016-03-31 15:10:00,34.21,34.21,34.18,34.19,752026.0,27.7793,27.7793,27.7549,27.763,752026.0
2016-03-31 15:15:00,34.19,34.21,34.18,34.21,1093775.0,27.763,27.7793,27.7549,27.7793,1093775.0
2016-03-31 15:20:00,34.2,34.23,34.2,34.23,548209.0,27.7711,27.7955,27.7711,27.7955,548209.0
2016-03-31 15:25:00,34.23,34.24,34.21,34.22,873102.0,27.7955,27.8036,27.7793,27.7874,873102.0
2016-03-31 15:30:00,34.22,34.24,34.21,34.23,818159.0,27.7874,27.8036,27.7793,27.7955,818159.0
2016-03-31 15:35:00,34.24,34.25,34.23,34.23,571995.0,27.8036,27.8117,27.7955,27.7955,571995.0
2016-03-31 15:40:00,34.23,34.24,34.21,34.23,875636.0,27.7955,27.8036,27.7793,27.7955,875636.0
2016-03-31 15:45:00,34.23,34.26,34.23,34.24,1190264.0,27.7955,27.8199,27.7955,27.8036,1190264.0
2016-03-31 15:50:00,34.24,34.26,34.23,34.25,2281063.0,27.8036,27.8199,27.7955,27.8117,2281063.0
2016-03-31 15:55:00,34.25,34.27,34.17,34.24,10482589.0,27.8117,27.828,27.7468,27.8036,10482589.0
2016-04-01 09:30:00,33.52,33.54,33.48,33.51,3469712.0,27.219,27.2352,27.1865,27.2108,3469712.0
2016-04-01 09:35:00,33.51,33.51,33.43,33.45,3294502.0,27.2108,27.2108,27.1459,27.1621,3294502.0
2016-04-01 09:40:00,33.45,33.47,33.42,33.47,1211029.0,27.1621,27.1784,27.1378,27.1784,1211029.0
2016-04-01 09:45:00,33.47,33.57,33.45,33.57,1066055.0,27.1784,27.2596,27.1621,27.2596,1066055.0
2016-04-01 09:50:00,33.57,33.59,33.55,33.55,1990639.0,27.2596,27.2758,27.2433,27.2433,1990639.0
2016-04-01 09:55:00,33.55,33.57,33.53,33.57,713066.0,27.2433,27.2596,27.2271,27.2596,713066.0
2016-04-01 10:00:00,33.58,33.59,33.54,33.58,1269764.0,27.2677,27.2758,27.2352,27.2677,1269764.0
2016-04-01 10:05:00,33.58,33.66,33.57,33.63,2728902.0,27.2677,27.3326,27.2596,27.3083,2728902.0
2016-04-01 10:10:00,33.63,33.68,33.62,33.68,782115.0,27.3083,27.3489,27.3002,27.3489,782115.0
2016-04-01 10:15:00,33.68,33.7,33.67,33.7,832887.0,27.3489,27.3651,27.3408,27.3651,832887.0
2016-04-01 10:20:00,33.7,33.78,33.69,33.77,1151413.0,27.3651,27.4301,27.357,27.422,1151413.0
2016-04-01 10:25:00,33.77,33.78,33.72,33.73,948204.0,27.422,27.4301,27.3814,27.3895,948204.0
2016-04-01 10:30:00,33.73,33.76,33.71,33.75,728909.0,27.3895,27.4138,27.3732,27.4057,728909.0
2016-04-01 10:35:00,33.76,33.83,33.75,33.83,839129.0,27.4138,27.4707,27.4057,27.4707,839129.0
2016-04-01 10:40:00,33.83,33.86,33.82,33.83,1033998.0,27.4707,27.495,27.4626,27.4707,1033998.0
2016-04-01 10:45:00,33.83,33.84,33.8,33.82,1195125.0,27.4707,27.4788,27.4463,27.4626,1195125.0
2016-04-01 10:50:00,33.82,33.83,33.79,33.79,648097.0,27.4626,27.4707,27.4382,27.4382,648097.0
2016-04-01 10:55:00,33.79,33.86,33.77,33.86,1488098.0,27.4382,27.495,27.422,27.495,1488098.0
2016-04-01 11:00:00,33.86,33.9,33.84,33.88,615081.0,27.495,27.5275,27.4788,27.5113,615081.0
2016-04-01 11:05:00,33.89,33.91,33.87,33.88,855094.0,27.5194,27.5356,27.5032,27.5113,855094.0
2016-04-01 11:10:00,33.89,33.93,33.87,33.92,449611.0,27.5194,27.5519,27.5032,27.5438,449611.0
2016-04-01 11:15:00,33.92,33.94,33.9,33.9,448420.0,27.5438,27.56,27.5275,27.5275,448420.0
2016-04-01 11:20:00,33.9,33.92,33.89,33.91,1303814.0,27.5275,27.5438,27.5194,27.5356,1303814.0
2016-04-01 11:25:00,33.91,33.94,33.9,33.91,729134.0,27.5356,27.56,27.5275,27.5356,729134.0
2016-04-01 11:30:00,33.91,33.96,33.91,33.95,805256.0,27.5356,27.5762,27.5356,27.5681,805256.0
2016-04-01 11:35:00,33.96,33.98,33.95,33.97,448903.0,27.5762,27.5925,27.5681,27.5844,448903.0
2016-04-01 11:40:00,33.98,34.0,33.97,33.97,318936.0,27.5925,27.6087,27.5844,27.5844,318936.0
2016-04-01 11:45:00,33.98,33.98,33.95,33.95,191320.0,27.5925,27.5925,27.5681,27.5681,191320.0
2016-04-01 11:50:00,33.95,33.98,33.93,33.96,1663916.0,27.5681,27.5925,27.5519,27.5762,1663916.0
2016-04-01 11:55:00,33.96,33.98,33.94,33.98,689062.0,27.5762,27.5925,27.56,27.5925,689062.0
2016-04-01 12:00:00,33.98,34.0,33.96,33.98,515728.0,27.5925,27.6087,27.5762,27.5925,515728.0
2016-04-01 12:05:00,33.98,33.99,33.96,33.98,319572.0,27.5925,27.6006,27.5762,27.5925,319572.0
2016-04-01 12:10:00,33.98,33.98,33.95,33.96,358036.0,27.5925,27.5925,27.5681,27.5762,358036.0
2016-04-01 12:15:00,33.97,34.0,33.95,33.97,730262.0,27.5844,27.6087,27.5681,27.5844,730262.0
2016-04-01 12:20:00,33.97,33.97,33.93,33.95,268832.0,27.5844,27.5844,27.5519,27.5681,268832.0
2016-04-01 12:25:00,33.95,33.97,33.94,33.96,220843.0,27.5681,27.5844,27.56,27.5762,220843.0
2016-04-01 12:30:00,33.96,33.96,33.93,33.95,930066.0,27.5762,27.5762,27.5519,27.5681,930066.0
2016-04-01 12:35:00,33.95,33.98,33.94,33.97,279492.0,27.5681,27.5925,27.56,27.5844,279492.0
2016-04-01 12:40:00,33.97,34.0,33.96,33.98,334590.0,27.5844,27.6087,27.5762,27.5925,334590.0
2016-04-01 12:45:00,33.99,34.01,33.97,34.01,406855.0,27.6006,27.6168,27.5844,27.6168,406855.0
2016-04-01 12:50:00,34.0,34.01,33.99,34.0,122312.0,27.6087,27.6168,27.6006,27.6087,122312.0
2016-04-01 12:55:00,34.0,34.03,33.99,34.0,377500.0,27.6087,27.6331,27.6006,27.6087,377500.0
2016-04-01 13:00:00,33.99,34.02,33.98,34.02,392680.0,27.6006,27.625,27.5925,27.625,392680.0
2016-04-01 13:05:00,34.01,34.03,34.0,34.02,378519.0,27.6168,27.6331,27.6087,27.625,378519.0
2016-04-01 13:10:00,34.02,34.03,33.99,34.02,1067297.0,27.625,27.6331,27.6006,27.625,1067297.0
2016-04-01 13:15:00,34.02,34.06,34.02,34.06,231483.0,27.625,27.6575,27.625,27.6575,231483.0
2016-04-01 13:20:00,34.06,34.09,34.05,34.07,474766.0,27.6575,27.6818,27.6493,27.6656,474766.0
2016-04-01 13:25:00,34.07,34.08,34.04,34.05,391278.0,27.6656,27.6737,27.6412,27.6493,391278.0
2016-04-01 13:30:00,34.05,34.07,34.04,34.07,536110.0,27.6493,27.6656,27.6412,27.6656,536110.0
2016-04-01 13:35:00,34.07,34.07,34.03,34.07,530608.0,27.6656,27.6656,27.6331,27.6656,530608.0
2016-04-01 13:40:00,34.07,34.08,34.04,34.07,290748.0,27.6656,27.6737,27.6412,27.6656,290748.0
2016-04-01 13:45:00,34.07,34.11,34.06,34.11,3917094.0,27.6656,27.6981,27.6575,27.6981,3917094.0
2016-04-01 13:50:00,34.11,34.12,34.09,34.09,334265.0,27.6981,27.7062,27.6818,27.6818,334265.0
2016-04-01 13:55:00,34.09,34.11,34.09,34.11,808355.0,27.6818,27.6981,27.6818,27.6981,808355.0
2016-04-01 14:00:00,34.11,34.13,34.1,34.13,538663.0,27.6981,27.7143,27.6899,27.7143,538663.0
2016-04-01 14:05:00,34.13,34.14,34.12,34.14,552051.0,27.7143,27.7224,27.7062,27.7224,552051.0
2016-04-01 14:10:00,34.14,34.14,34.12,34.13,671273.0,27.7224,27.7224,27.7062,27.7143,671273.0
2016-04-01 14:15:00,34.13,34.13,34.1,34.11,685316.0,27.7143,27.7143,27.6899,27.6981,685316.0
2016-04-01 14:20:00,34.11,34.12,34.09,34.09,1586687.0,27.6981,27.7062,27.6818,27.6818,1586687.0
2016-04-01 14:25:00,34.09,34.1,34.06,34.08,584551.0,27.6818,27.6899,27.6575,27.6737,584551.0
2016-04-01 14:30:00,34.08,34.1,34.06,34.09,769695.0,27.6737,27.6899,27.6575,27.6818,769695.0
2016-04-01 14:35:00,34.09,34.13,34.09,34.11,768211.0,27.6818,27.7143,27.6818,27.6981,768211.0
2016-04-01 14:40:00,34.11,34.13,34.1,34.11,276808.0,27.6981,27.7143,27.6899,27.6981,276808.0
2016-04-01 14:45:00,34.12,34.13,34.11,34.11,338028.0,27.7062,27.7143,27.6981,27.6981,338028.0
2016-04-01 14:50:00,34.12,34.13,34.11,34.12,288789.0,27.7062,27.7143,27.6981,27.7062,288789.0
2016-04-01 14:55:00,34.11,34.13,34.11,34.13,344466.0,27.6981,27.7143,27.6981,27.7143,344466.0
2016-04-01 15:00:00,34.13,34.16,34.12,34.16,775113.0,27.7143,27.7387,27.7062,27.7387,775113.0
2016-04-01 15:05:00,34.15,34.16,34.14,34.15,519518.0,27.7305,27.7387,27.7224,27.7305,519518.0
2016-04-01 15:10:00,34.15,34.16,34.11,34.13,957289.0,27.7305,27.7387,27.6981,27.7143,957289.0
2016-04-01 15:15:00,34.13,34.13,34.1,34.12,377472.0,27.7143,27.7143,27.6899,27.7062,377472.0
2016-04-01 15:20:00,34.13,34.14,34.11,34.12,319928.0,27.7143,27.7224,27.6981,27.7062,319928.0
2016-04-01 15:25:00,34.12,34.14,34.11,34.14,491614.0,27.7062,27.7224,27.6981,27.7224,491614.0
2016-04-01 15:30:00,34.14,34.16,34.13,34.15,446158.0,27.7224,27.7387,27.7143,27.7305,446158.0
2016-04-01 15:35:00,34.15,34.18,34.14,34.18,413621.0,27.7305,27.7549,27.7224,27.7549,413621.0
2016-04-01 15:40:00,34.18,34.2,34.17,34.2,906965.0,27.7549,27.7711,27.7468,27.7711,906965.0
2016-04-01 15:45:00,34.2,34.21,34.18,34.18,927150.0,27.7711,27.7793,27.7549,27.7549,927150.0
2016-04-01 15:50:00,34.19,34.2,34.14,34.15,1005568.0,27.763,27.7711,27.7224,27.7305,1005568.0
2016-04-01 15:55:00,34.16,34.16,34.13,34.16,1913356.0,27.7387,27.7387,27.7143,27.7387,1913356.0
2016-04-04 09:30:00,34.13,34.13,34.06,34.06,1447092.0,27.7143,27.7143,27.6575,27.6575,1447092.0
2016-04-04 09:35:00,34.06,34.1,34.03,34.09,1623740.0,27.6575,27.6899,27.6331,27.6818,1623740.0
2016-04-04 09:40:00,34.09,34.1,34.08,34.09,1613636.0,27.6818,27.6899,27.6737,27.6818,1613636.0
2016-04-04 09:45:00,34.09,34.1,34.07,34.09,1112676.0,27.6818,27.6899,27.6656,27.6818,1112676.0
2016-04-04 09:50:00,34.09,34.1,34.06,34.08,555724.0,27.6818,27.6899,27.6575,27.6737,555724.0
2016-04-04 09:55:00,34.08,34.11,34.07,34.09,439794.0,27.6737,27.6981,27.6656,27.6818,439794.0
2016-04-04 10:00:00,34.09,34.13,34.08,34.11,657723.0,27.6818,27.7143,27.6737,27.6981,657723.0
2016-04-04 10:05:00,34.12,34.14,34.1,34.12,382810.0,27.7062,27.7224,27.6899,27.7062,382810.0
2016-04-04 10:10:00,34.12,34.13,34.06,34.06,396029.0,27.7062,27.7143,27.6575,27.6575,396029.0
2016-04-04 10:15:00,34.07,34.08,34.05,34.07,732092.0,27.6656,27.6737,27.6493,27.6656,732092.0
2016-04-04 10:20:00,34.07,34.1,34.06,34.08,254525.0,27.6656,27.6899,27.6575,27.6737,254525.0
2016-04-04 10:25:00,34.07,34.08,34.03,34.04,205760.0,27.6656,27.6737,27.6331,27.6412,205760.0
2016-04-04 10:30:00,34.04,34.06,34.02,34.04,618461.0,27.6412,27.6575,27.625,27.6412,618461.0
2016-04-04 10:35:00,34.04,34.04,33.99,34.0,303781.0,27.6412,27.6412,27.6006,27.6087,303781.0
2016-04-04 10:40:00,34.0,34.04,34.0,34.04,154896.0,27.6087,27.6412,27.6087,27.6412,154896.0
2016-04-04 10:45:00,34.03,34.03,33.98,33.98,166179.0,27.6331,27.6331,27.5925,27.5925,166179.0
2016-04-04 10:50:00,33.98,33.99,33.95,33.96,395522.0,27.5925,27.6006,27.5681,27.5762,395522.0
2016-04-04 10:55:00,33.95,33.97,33.94,33.95,198971.0,27.5681,27.5844,27.56,27.5681,198971.0
2016-04-04 11:00:00,33.96,33.97,33.94,33.96,337998.0,27.5762,27.5844,27.56,27.5762,337998.0
2016-04-04 11:05:00,33.95,33.97,33.95,33.97,194645.0,27.5681,27.5844,27.5681,27.5844,194645.0
2016-04-04 11:10:00,33.97,33.97,33.94,33.95,201228.0,27.5844,27.5844,27.56,27.5681,201228.0
2016-04-04 11:15:00,33.94,33.97,33.93,33.96,145845.0,27.56,27.5844,27.5519,27.5762,145845.0
2016-04-04 11:20:00,33.96,33.97,33.95,33.97,205359.0,27.5762,27.5844,27.5681,27.5844,205359.0
2016-04-04 11:25:00,33.97,33.97,33.93,33.94,1057975.0,27.5844,27.5844,27.5519,27.56,1057975.0
2016-04-04 11:30:00,33.94,33.96,33.94,33.95,174323.0,27.56,27.5762,27.56,27.5681,174323.0
2016-04-04 11:35:00,33.95,33.97,33.94,33.97,214099.0,27.5681,27.5844,27.56,27.5844,214099.0
2016-04-04 11:40:00,33.97,33.97,33.93,33.94,513838.0,27.5844,27.5844,27.5519,27.56,513838.0
2016-04-04 11:45:00,33.94,33.95,33.92,33.92,440952.0,27.56,27.5681,27.5438,27.5438,440952.0
2016-04-04 11:50:00,33.92,33.93,33.91,33.92,368274.0,27.5438,27.5519,27.5356,27.5438,368274.0
2016-04-04 11:55:00,33.91,33.93,33.9,33.92,463894.0,27.5356,27.5519,27.5275,27.5438,463894.0
2016-04-04 12:00:00,33.92,33.95,33.91,33.95,374472.0,27.5438,27.5681,27.5356,27.5681,374472.0
2016-04-04 12:05:00,33.94,33.97,33.94,33.96,175731.0,27.56,27.5844,27.56,27.5762,175731.0
2016-04-04 12:10:00,33.95,33.98,33.95,33.96,339746.0,27.5681,27.5925,27.5681,27.5762,339746.0
2016-04-04 12:15:00,33.96,33.98,33.95,33.98,117785.0,27.5762,27.5925,27.5681,27.5925,117785.0
2016-04-04 12:20:00,33.98,33.98,33.96,33.97,76595.0,27.5925,27.5925,27.5762,27.5844,76595.0
2016-04-04 12:25:00,33.97,33.97,33.94,33.95,85393.0,27.5844,27.5844,27.56,27.5681,85393.0
2016-04-04 12:30:00,33.94,33.95,33.92,33.92,224604.0,27.56,27.5681,27.5438,27.5438,224604.0
2016-04-04 12:35:00,33.93,33.95,33.92,33.93,121297.0,27.5519,27.5681,27.5438,27.5519,121297.0
2016-04-04 12:40:00,33.93,33.95,33.92,33.94,104268.0,27.5519,27.5681,27.5438,27.56,104268.0
2016-04-04 12:45:00,33.94,33.95,33.92,33.94,79286.0,27.56,27.5681,27.5438,27.56,79286.0
2016-04-04 12:50:00,33.94,33.95,33.92,33.94,118382.0,27.56,27.5681,27.5438,27.56,118382.0
2016-04-04 12:55:00,33.93,33.95,33.92,33.92,182933.0,27.5519,27.5681,27.5438,27.5438,182933.0
2016-04-04 13:00:00,33.92,33.93,33.87,33.88,479247.0,27.5438,27.5519,27.5032,27.5113,479247.0
2016-04-04 13:05:00,33.88,33.89,33.87,33.88,223784.0,27.5113,27.5194,27.5032,27.5113,223784.0
2016-04-04 13:10:00,33.88,33.89,33.87,33.89,244163.0,27.5113,27.5194,27.5032,27.5194,244163.0
2016-04-04 13:15:00,33.88,33.89,33.87,33.88,324192.0,27.5113,27.5194,27.5032,27.5113,324192.0
2016-04-04 13:20:00,33.89,33.9,33.88,33.9,199916.0,27.5194,27.5275,27.5113,27.5275,199916.0
2016-04-04 13:25:00,33.9,33.91,33.89,33.9,226460.0,27.5275,27.5356,27.5194,27.5275,226460.0
2016-04-04 13:30:00,33.9,33.91,33.88,33.89,196353.0,27.5275,27.5356,27.5113,27.5194,196353.0
2016-04-04 13:35:00,33.89,33.89,33.87,33.87,71608.0,27.5194,27.5194,27.5032,27.5032,71608.0
2016-04-04 13:40:00,33.88,33.88,33.87,33.87,150631.0,27.5113,27.5113,27.5032,27.5032,150631.0
2016-04-04 13:45:00,33.87,33.89,33.87,33.88,205631.0,27.5032,27.5194,27.5032,27.5113,205631.0
2016-04-04 13:50:00,33.87,33.88,33.86,33.87,257373.0,27.5032,27.5113,27.495,27.5032,257373.0
2016-04-04 13:55:00,33.87,33.87,33.83,33.83,382453.0,27.5032,27.5032,27.4707,27.4707,382453.0
2016-04-04 14:00:00,33.83,33.84,33.81,33.82,351505.0,27.4707,27.4788,27.4544,27.4626,351505.0
2016-04-04 14:05:00,33.81,33.82,33.79,33.79,268844.0,27.4544,27.4626,27.4382,27.4382,268844.0
2016-04-04 14:10:00,33.79,33.8,33.77,33.79,616427.0,27.4382,27.4463,27.422,27.4382,616427.0
2016-04-04 14:15:00,33.79,33.79,33.75,33.77,462581.0,27.4382,27.4382,27.4057,27.422,462581.0
2016-04-04 14:20:00,33.77,33.77,33.76,33.77,85289.0,27.422,27.422,27.4138,27.422,85289.0
2016-04-04 14:25:00,33.77,33.78,33.76,33.78,104337.0,27.422,27.4301,27.4138,27.4301,104337.0
2016-04-04 14:30:00,33.78,33.8,33.77,33.8,168610.0,27.4301,27.4463,27.422,27.4463,168610.0
2016-04-04 14:35:00,33.8,33.82,33.79,33.82,247441.0,27.4463,27.4626,27.4382,27.4626,247441.0
2016-04-04 14:40:00,33.82,33.82,33.81,33.82,276188.0,27.4626,27.4626,27.4544,27.4626,276188.0
2016-04-04 14:45:00,33.82,33.83,33.81,33.82,389904.0,27.4626,27.4707,27.4544,27.4626,389904.0
2016-04-04 14:50:00,33.81,33.82,33.79,33.8,162473.0,27.4544,27.4626,27.4382,27.4463,162473.0
2016-04-04 14:55:00,33.8,33.8,33.78,33.8,505967.0,27.4463,27.4463,27.4301,27.4463,505967.0
2016-04-04 15:00:00,33.8,33.81,33.79,33.81,398173.0,27.4463,27.4544,27.4382,27.4544,398173.0
2016-04-04 15:05:00,33.8,33.82,33.79,33.8,524881.0,27.4463,27.4626,27.4382,27.4463,524881.0
2016-04-04 15:10:00,33.79,33.8,33.79,33.8,137826.0,27.4382,27.4463,27.4382,27.4463,137826.0
2016-04-04 15:15:00,33.8,33.8,33.79,33.79,809886.0,27.4463,27.4463,27.4382,27.4382,809886.0
2016-04-04 15:20:00,33.79,33.8,33.76,33.78,829931.0,27.4382,27.4463,27.4138,27.4301,829931.0
2016-04-04 15:25:00,33.78,33.8,33.77,33.77,656376.0,27.4301,27.4463,27.422,27.422,656376.0
2016-04-04 15:30:00,33.77,33.78,33.76,33.77,812830.0,27.422,27.4301,27.4138,27.422,812830.0
2016-04-04 15:35:00,33.77,33.78,33.74,33.74,675870.0,27.422,27.4301,27.3976,27.3976,675870.0
2016-04-04 15:40:00,33.75,33.75,33.74,33.75,939821.0,27.4057,27.4057,27.3976,27.4057,939821.0
2016-04-04 15:45:00,33.75,33.75,33.72,33.72,1979602.0,27.4057,27.4057,27.3814,27.3814,1979602.0
2016-04-04 15:50:00,33.72,33.73,33.71,33.73,2180238.0,27.3814,27.3895,27.3732,27.3895,2180238.0
2016-04-04 15:55:00,33.72,33.74,33.72,33.73,3219854.0,27.3814,27.3976,27.3814,27.3895,3219854.0
2016-04-05 09:30:00,33.21,33.32,33.19,33.21,2021903.0,26.9672,27.0566,26.951,26.9672,2021903.0
2016-04-05 09:35:00,33.21,33.28,33.19,33.2,2370398.0,26.9672,27.0241,26.951,26.9591,2370398.0
2016-04-05 09:40:00,33.2,33.22,33.15,33.16,1050184.0,26.9591,26.9754,26.9185,26.9266,1050184.0
2016-04-05 09:45:00,33.16,33.16,33.1,33.11,2197269.0,26.9266,26.9266,26.8779,26.886,2197269.0
2016-04-05 09:50:00,33.11,33.14,33.1,33.12,797220.0,26.886,26.9104,26.8779,26.8942,797220.0
2016-04-05 09:55:00,33.12,33.15,33.11,33.14,467955.0,26.8942,26.9185,26.886,26.9104,467955.0
2016-04-05 10:00:00,33.14,33.19,33.14,33.16,756420.0,26.9104,26.951,26.9104,26.9266,756420.0
2016-04-05 10:05:00,33.16,33.22,33.13,33.21,1420585.0,26.9266,26.9754,26.9023,26.9672,1420585.0
2016-04-05 10:10:00,33.2,33.22,33.17,33.17,1144276.0,26.9591,26.9754,26.9348,26.9348,1144276.0
2016-04-05 10:15:00,33.18,33.2,33.16,33.19,500064.0,26.9429,26.9591,26.9266,26.951,500064.0
2016-04-05 10:20:00,33.19,33.21,33.17,33.2,835884.0,26.951,26.9672,26.9348,26.9591,835884.0
2016-04-05 10:25:00,33.2,33.27,33.18,33.27,783562.0,26.9591,27.016,26.9429,27.016,783562.0
2016-04-05 10:30:00,33.27,33.29,33.24,33.29,733289.0,27.016,27.0322,26.9916,27.0322,733289.0
2016-04-05 10:35:00,33.28,33.29,33.25,33.27,1774808.0,27.0241,27.0322,26.9997,27.016,1774808.0
2016-04-05 10:40:00,33.28,33.28,33.22,33.23,1011544.0,27.0241,27.0241,26.9754,26.9835,1011544.0
2016-04-05 10:45:00,33.23,33.25,33.22,33.24,449927.0,26.9835,26.9997,26.9754,26.9916,449927.0
2016-04-05 10:50:00,33.24,33.24,33.19,33.21,459330.0,26.9916,26.9916,26.951,26.9672,459330.0
2016-04-05 10:55:00,33.21,33.22,33.17,33.18,361462.0,26.9672,26.9754,26.9348,26.9429,361462.0
2016-04-05 11:00:00,33.19,33.21,33.17,33.21,284137.0,26.951,26.9672,26.9348,26.9672,284137.0
2016-04-05 11:05:00,33.21,33.27,33.2,33.26,400712.0,26.9672,27.016,26.9591,27.0078,400712.0
2016-04-05 11:10:00,33.27,33.28,33.25,33.27,495378.0,27.016,27.0241,26.9997,27.016,495378.0
2016-04-05 11:15:00,33.27,33.29,33.25,33.29,1153995.0,27.016,27.0322,26.9997,27.0322,1153995.0
2016-04-05 11:20:00,33.29,33.31,33.28,33.29,270536.0,27.0322,27.0484,27.0241,27.0322,270536.0
2016-04-05 11:25:00,33.29,33.29,33.26,33.28,615698.0,27.0322,27.0322,27.0078,27.0241,615698.0
2016-04-05 11:30:00,33.28,33.32,33.28,33.28,377129.0,27.0241,27.0566,27.0241,27.0241,377129.0
2016-04-05 11:35:00,33.28,33.3,33.27,33.28,236279.0,27.0241,27.0403,27.016,27.0241,236279.0
2016-04-05 11:40:00,33.29,33.29,33.25,33.26,263310.0,27.0322,27.0322,26.9997,27.0078,263310.0
2016-04-05 11:45:00,33.27,33.27,33.23,33.24,318915.0,27.016,27.016,26.9835,26.9916,318915.0
2016-04-05 11:50:00,33.24,33.26,33.23,33.25,200645.0,26.9916,27.0078,26.9835,26.9997,200645.0
2016-04-05 11:55:00,33.25,33.27,33.24,33.25,260006.0,26.9997,27.016,26.9916,26.9997,260006.0
2016-04-05 12:00:00,33.24,33.27,33.23,33.24,499265.0,26.9916,27.016,26.9835,26.9916,499265.0
2016-04-05 12:05:00,33.25,33.25,33.22,33.23,233292.0,26.9997,26.9997,26.9754,26.9835,233292.0
2016-04-05 12:10:00,33.22,33.24,33.21,33.23,305850.0,26.9754,26.9916,26.9672,26.9835,305850.0
2016-04-05 12:15:00,33.23,33.23,33.16,33.16,471691.0,26.9835,26.9835,26.9266,26.9266,471691.0
2016-04-05 12:20:00,33.17,33.2,33.16,33.19,259743.0,26.9348,26.9591,26.9266,26.951,259743.0
2016-04-05 12:25:00,33.18,33.19,33.16,33.16,184536.0,26.9429,26.951,26.9266,26.9266,184536.0
2016-04-05 12:30:00,33.16,33.18,33.16,33.16,324171.0,26.9266,26.9429,26.9266,26.9266,324171.0
2016-04-05 12:35:00,33.16,33.21,33.16,33.2,253800.0,26.9266,26.9672,26.9266,26.9591,253800.0
2016-04-05 12:40:00,33.2,33.21,33.18,33.19,290402.0,26.9591,26.9672,26.9429,26.951,290402.0
2016-04-05 12:45:00,33.2,33.2,33.17,33.18,263750.0,26.9591,26.9591,26.9348,26.9429,263750.0
2016-04-05 12:50:00,33.17,33.18,33.14,33.14,524825.0,26.9348,26.9429,26.9104,26.9104,524825.0
2016-04-05 12:55:00,33.14,33.14,33.12,33.13,517644.0,26.9104,26.9104,26.8942,26.9023,517644.0
2016-04-05 13:00:00,33.13,33.13,33.1,33.11,408149.0,26.9023,26.9023,26.8779,26.886,408149.0
2016-04-05 13:05:00,33.11,33.12,33.1,33.11,244865.0,26.886,26.8942,26.8779,26.886,244865.0
2016-04-05 13:10:00,33.1,33.16,33.1,33.16,395440.0,26.8779,26.9266,26.8779,26.9266,395440.0
2016-04-05 13:15:00,33.16,33.17,33.14,33.15,391403.0,26.9266,26.9348,26.9104,26.9185,391403.0
2016-04-05 13:20:00,33.15,33.19,33.14,33.18,710979.0,26.9185,26.951,26.9104,26.9429,710979.0
2016-04-05 13:25:00,33.19,33.22,33.18,33.22,169612.0,26.951,26.9754,26.9429,26.9754,169612.0
2016-04-05 13:30:00,33.22,33.22,33.19,33.2,341960.0,26.9754,26.9754,26.951,26.9591,341960.0
2016-04-05 13:35:00,33.2,33.21,33.17,33.18,277988.0,26.9591,26.9672,26.9348,26.9429,277988.0
2016-04-05 13:40:00,33.18,33.19,33.16,33.17,253276.0,26.9429,26.951,26.9266,26.9348,253276.0
2016-04-05 13:45:00,33.17,33.19,33.16,33.17,246575.0,26.9348,26.951,26.9266,26.9348,246575.0
2016-04-05 13:50:00,33.16,33.23,33.16,33.22,444631.0,26.9266,26.9835,26.9266,26.9754,444631.0
2016-04-05 13:55:00,33.22,33.22,33.2,33.2,170685.0,26.9754,26.9754,26.9591,26.9591,170685.0
2016-04-05 14:00:00,33.2,33.21,33.18,33.2,360243.0,26.9591,26.9672,26.9429,26.9591,360243.0
2016-04-05 14:05:00,33.2,33.21,33.18,33.19,271732.0,26.9591,26.9672,26.9429,26.951,271732.0
2016-04-05 14:10:00,33.19,33.19,33.15,33.16,698272.0,26.951,26.951,26.9185,26.9266,698272.0
2016-04-05 14:15:00,33.16,33.19,33.15,33.19,265610.0,26.9266,26.951,26.9185,26.951,265610.0
2016-04-05 14:20:00,33.18,33.19,33.15,33.15,385040.0,26.9429,26.951,26.9185,26.9185,385040.0
2016-04-05 14:25:00,33.15,33.19,33.15,33.18,684842.0,26.9185,26.951,26.9185,26.9429,684842.0
2016-04-05 14:30:00,33.19,33.2,33.18,33.2,945137.0,26.951,26.9591,26.9429,26.9591,945137.0
2016-04-05 14:35:00,33.2,33.2,33.18,33.18,479493.0,26.9591,26.9591,26.9429,26.9429,479493.0
2016-04-05 14:40:00,33.19,33.21,33.18,33.18,344763.0,26.951,26.9672,26.9429,26.9429,344763.0
2016-04-05 14:45:00,33.18,33.19,33.17,33.18,303667.0,26.9429,26.951,26.9348,26.9429,303667.0
2016-04-05 14:50:00,33.18,33.24,33.17,33.23,519270.0,26.9429,26.9916,26.9348,26.9835,519270.0
2016-04-05 14:55:00,33.23,33.24,33.21,33.22,262327.0,26.9835,26.9916,26.9672,26.9754,262327.0
2016-04-05 15:00:00,33.23,33.24,33.2,33.2,277068.0,26.9835,26.9916,26.9591,26.9591,277068.0
2016-04-05 15:05:00,33.2,33.21,33.18,33.18,349698.0,26.9591,26.9672,26.9429,26.9429,349698.0
2016-04-05 15:10:00,33.18,33.19,33.17,33.19,420469.0,26.9429,26.951,26.9348,26.951,420469.0
2016-04-05 15:15:00,33.19,33.2,33.17,33.18,420420.0,26.951,26.9591,26.9348,26.9429,420420.0
2016-04-05 15:20:00,33.17,33.19,33.14,33.14,344408.0,26.9348,26.951,26.9104,26.9104,344408.0
2016-04-05 15:25:00,33.14,33.16,33.14,33.15,596280.0,26.9104,26.9266,26.9104,26.9185,596280.0
2016-04-05 15:30:00,33.14,33.16,33.12,33.13,998311.0,26.9104,26.9266,26.8942,26.9023,998311.0
2016-04-05 15:35:00,33.13,33.13,33.09,33.1,1411788.0,26.9023,26.9023,26.8698,26.8779,1411788.0
2016-04-05 15:40:00,33.1,33.1,33.07,33.08,2600163.0,26.8779,26.8779,26.8535,26.8617,2600163.0
2016-04-05 15:45:00,33.09,33.1,33.08,33.09,440863.0,26.8698,26.8779,26.8617,26.8698,440863.0
2016-04-05 15:50:00,33.09,33.1,33.05,33.05,2181918.0,26.8698,26.8779,26.8373,26.8373,2181918.0
2016-04-05 15:55:00,33.05,33.08,33.02,33.07,5048943.0,26.8373,26.8617,26.8129,26.8535,5048943.0
2016-04-06 09:30:00,32.99,33.08,32.98,33.05,4346648.0,26.7886,26.8617,26.7805,26.8373,4346648.0
2016-04-06 09:35:00,33.06,33.08,32.98,33.02,1510436.0,26.8454,26.8617,26.7805,26.8129,1510436.0
2016-04-06 09:40:00,33.02,33.05,33.0,33.03,1082092.0,26.8129,26.8373,26.7967,26.8211,1082092.0
2016-04-06 09:45:00,33.03,33.04,32.99,33.0,1382487.0,26.8211,26.8292,26.7886,26.7967,1382487.0
2016-04-06 09:50:00,33.01,33.05,33.0,33.01,844964.0,26.8048,26.8373,26.7967,26.8048,844964.0
2016-04-06 09:55:00,33.01,33.02,32.98,33.01,1508662.0,26.8048,26.8129,26.7805,26.8048,1508662.0
2016-04-06 10:00:00,33.01,33.05,32.99,33.05,650233.0,26.8048,26.8373,26.7886,26.8373,650233.0
2016-04-06 10:05:00,33.04,33.05,32.99,33.0,388932.0,26.8292,26.8373,26.7886,26.7967,388932.0
2016-04-06 10:10:00,33.0,33.01,32.97,32.98,366559.0,26.7967,26.8048,26.7723,26.7805,366559.0
2016-04-06 10:15:00,32.98,32.99,32.95,32.96,339374.0,26.7805,26.7886,26.7561,26.7642,339374.0
2016-04-06 10:20:00,32.95,32.96,32.93,32.95,464199.0,26.7561,26.7642,26.7399,26.7561,464199.0
2016-04-06 10:25:00,32.95,32.96,32.92,32.95,525796.0,26.7561,26.7642,26.7317,26.7561,525796.0
2016-04-06 10:30:00,32.95,33.0,32.9,32.96,783243.0,26.7561,26.7967,26.7155,26.7642,783243.0
2016-04-06 10:35:00,32.96,32.99,32.94,32.96,597533.0,26.7642,26.7886,26.748,26.7642,597533.0
2016-04-06 10:40:00,32.96,33.06,32.96,33.05,462649.0,26.7642,26.8454,26.7642,26.8373,462649.0
2016-04-06 10:45:00,33.05,33.09,33.04,33.09,217085.0,26.8373,26.8698,26.8292,26.8698,217085.0
2016-04-06 10:50:00,33.08,33.09,33.06,33.09,446417.0,26.8617,26.8698,26.8454,26.8698,446417.0
2016-04-06 10:55:00,33.09,33.14,33.07,33.14,651123.0,26.8698,26.9104,26.8535,26.9104,651123.0
2016-04-06 11:00:00,33.14,33.18,33.13,33.17,791939.0,26.9104,26.9429,26.9023,26.9348,791939.0
2016-04-06 11:05:00,33.18,33.2,33.16,33.17,421667.0,26.9429,26.9591,26.9266,26.9348,421667.0
2016-04-06 11:10:00,33.18,33.18,33.15,33.18,427295.0,26.9429,26.9429,26.9185,26.9429,427295.0
2016-04-06 11:15:00,33.18,33.2,33.16,33.17,348626.0,26.9429,26.9591,26.9266,26.9348,348626.0
2016-04-06 11:20:00,33.17,33.19,33.16,33.17,253815.0,26.9348,26.951,26.9266,26.9348,253815.0
2016-04-06 11:25:00,33.18,33.22,33.17,33.22,357861.0,26.9429,26.9754,26.9348,26.9754,357861.0
2016-04-06 11:30:00,33.22,33.23,33.2,33.21,324342.0,26.9754,26.9835,26.9591,26.9672,324342.0
2016-04-06 11:35:00,33.22,33.25,33.21,33.24,357728.0,26.9754,26.9997,26.9672,26.9916,357728.0
2016-04-06 11:40:00,33.24,33.29,33.23,33.29,387517.0,26.9916,27.0322,26.9835,27.0322,387517.0
2016-04-06 11:45:00,33.29,33.34,33.29,33.34,357687.0,27.0322,27.0728,27.0322,27.0728,357687.0
2016-04-06 11:50:00,33.34,33.36,33.33,33.34,424187.0,27.0728,27.089,27.0647,27.0728,424187.0
2016-04-06 11:55:00,33.35,33.37,33.34,33.36,208284.0,27.0809,27.0972,27.0728,27.089,208284.0
2016-04-06 12:00:00,33.36,33.37,33.31,33.32,544739.0,27.089,27.0972,27.0484,27.0566,544739.0
2016-04-06 12:05:00,33.32,33.32,33.28,33.29,475488.0,27.0566,27.0566,27.0241,27.0322,475488.0
2016-04-06 12:10:00,33.29,33.3,33.27,33.29,203703.0,27.0322,27.0403,27.016,27.0322,203703.0
2016-04-06 12:15:00,33.29,33.3,33.26,33.29,250696.0,27.0322,27.0403,27.0078,27.0322,250696.0
2016-04-06 12:20:00,33.29,33.3,33.27,33.29,608802.0,27.0322,27.0403,27.016,27.0322,608802.0
2016-04-06 12:25:00,33.28,33.3,33.28,33.3,260292.0,27.0241,27.0403,27.0241,27.0403,260292.0
2016-04-06 12:30:00,33.3,33.33,33.29,33.31,909228.0,27.0403,27.0647,27.0322,27.0484,909228.0
2016-04-06 12:35:00,33.32,33.34,33.3,33.31,115224.0,27.0566,27.0728,27.0403,27.0484,115224.0
2016-04-06 12:40:00,33.31,33.33,33.3,33.33,549116.0,27.0484,27.0647,27.0403,27.0647,549116.0
2016-04-06 12:45:00,33.33,33.34,33.31,33.32,272107.0,27.0647,27.0728,27.0484,27.0566,272107.0
2016-04-06 12:50:00,33.33,33.33,33.3,33.31,307414.0,27.0647,27.0647,27.0403,27.0484,307414.0
2016-04-06 12:55:00,33.32,33.32,33.29,33.3,276680.0,27.0566,27.0566,27.0322,27.0403,276680.0
2016-04-06 13:00:00,33.29,33.32,33.29,33.31,200149.0,27.0322,27.0566,27.0322,27.0484,200149.0
2016-04-06 13:05:00,33.31,33.33,33.3,33.32,360430.0,27.0484,27.0647,27.0403,27.0566,360430.0
2016-04-06 13:10:00,33.32,33.35,33.32,33.34,362647.0,27.0566,27.0809,27.0566,27.0728,362647.0
2016-04-06 13:15:00,33.34,33.34,33.3,33.32,496107.0,27.0728,27.0728,27.0403,27.0566,496107.0
2016-04-06 13:20:00,33.32,33.34,33.31,33.34,174627.0,27.0566,27.0728,27.0484,27.0728,174627.0
2016-04-06 13:25:00,33.33,33.34,33.32,33.33,169058.0,27.0647,27.0728,27.0566,27.0647,169058.0
2016-04-06 13:30:00,33.32,33.34,33.31,33.33,326885.0,27.0566,27.0728,27.0484,27.0647,326885.0
2016-04-06 13:35:00,33.33,33.35,33.32,33.34,167592.0,27.0647,27.0809,27.0566,27.0728,167592.0
2016-04-06 13:40:00,33.33,33.34,33.32,33.34,171991.0,27.0647,27.0728,27.0566,27.0728,171991.0
2016-04-06 13:45:00,33.33,33.36,33.33,33.35,258120.0,27.0647,27.089,27.0647,27.0809,258120.0
2016-04-06 13:50:00,33.35,33.37,33.34,33.34,343923.0,27.0809,27.0972,27.0728,27.0728,343923.0
2016-04-06 13:55:00,33.34,33.35,33.34,33.34,97168.0,27.0728,27.0809,27.0728,27.0728,97168.0
2016-04-06 14:00:00,33.35,33.35,33.24,33.33,1353886.0,27.0809,27.0809,26.9916,27.0647,1353886.0
2016-04-06 14:05:00,33.33,33.33,33.25,33.25,628104.0,27.0647,27.0647,26.9997,26.9997,628104.0
2016-04-06 14:10:00,33.25,33.26,33.19,33.21,612747.0,26.9997,27.0078,26.951,26.9672,612747.0
2016-04-06 14:15:00,33.22,33.3,33.21,33.3,780073.0,26.9754,27.0403,26.9672,27.0403,780073.0
2016-04-06 14:20:00,33.3,33.33,33.27,33.27,493238.0,27.0403,27.0647,27.016,27.016,493238.0
2016-04-06 14:25:00,33.27,33.28,33.22,33.26,374438.0,27.016,27.0241,26.9754,27.0078,374438.0
2016-04-06 14:30:00,33.26,33.28,33.22,33.23,614233.0,27.0078,27.0241,26.9754,26.9835,614233.0
2016-04-06 14:35:00,33.23,33.23,33.2,33.22,542081.0,26.9835,26.9835,26.9591,26.9754,542081.0
2016-04-06 14:40:00,33.23,33.25,33.22,33.23,943544.0,26.9835,26.9997,26.9754,26.9835,943544.0
2016-04-06 14:45:00,33.23,33.25,33.22,33.25,411478.0,26.9835,26.9997,26.9754,26.9997,411478.0
2016-04-06 14:50:00,33.25,33.26,33.23,33.25,308294.0,26.9997,27.0078,26.9835,26.9997,308294.0
2016-04-06 14:55:00,33.25,33.3,33.24,33.29,585336.0,26.9997,27.0403,26.9916,27.0322,585336.0
2016-04-06 15:00:00,33.28,33.36,33.27,33.34,1589732.0,27.0241,27.089,27.016,27.0728,1589732.0
2016-04-06 15:05:00,33.34,33.35,33.32,33.33,760181.0,27.0728,27.0809,27.0566,27.0647,760181.0
2016-04-06 15:10:00,33.33,33.35,33.3,33.32,643115.0,27.0647,27.0809,27.0403,27.0566,643115.0
2016-04-06 15:15:00,33.32,33.39,33.31,33.39,689026.0,27.0566,27.1134,27.0484,27.1134,689026.0
2016-04-06 15:20:00,33.38,33.39,33.35,33.37,263391.0,27.1053,27.1134,27.0809,27.0972,263391.0
2016-04-06 15:25:00,33.37,33.37,33.2,33.34,420464.0,27.0972,27.0972,26.9591,27.0728,420464.0
2016-04-06 15:30:00,33.34,33.37,33.34,33.36,309326.0,27.0728,27.0972,27.0728,27.089,309326.0
2016-04-06 15:35:00,33.35,33.38,33.34,33.35,1763462.0,27.0809,27.1053,27.0728,27.0809,1763462.0
2016-04-06 15:40:00,33.35,33.4,33.35,33.4,1846244.0,27.0809,27.1215,27.0809,27.1215,1846244.0
2016-04-06 15:45:00,33.39,33.42,33.39,33.42,959705.0,27.1134,27.1378,27.1134,27.1378,959705.0
2016-04-06 15:50:00,33.41,33.46,33.41,33.45,1645043.0,27.1296,27.1702,27.1296,27.1621,1645043.0
2016-04-06 15:55:00,33.46,33.48,33.44,33.48,2325184.0,27.1702,27.1865,27.154,27.1865,2325184.0
2016-04-07 09:30:00,33.04,33.09,33.01,33.07,4372034.0,26.8292,26.8698,26.8048,26.8535,4372034.0
2016-04-07 09:35:00,33.06,33.11,33.06,33.08,979548.0,26.8454,26.886,26.8454,26.8617,979548.0
2016-04-07 09:40:00,33.08,33.1,33.04,33.08,2317511.0,26.8617,26.8779,26.8292,26.8617,2317511.0
2016-04-07 09:45:00,33.08,33.09,33.03,33.04,1840074.0,26.8617,26.8698,26.8211,26.8292,1840074.0
2016-04-07 09:50:00,33.04,33.05,33.01,33.04,1164600.0,26.8292,26.8373,26.8048,26.8292,1164600.0
2016-04-07 09:55:00,33.04,33.08,33.04,33.06,316479.0,26.8292,26.8617,26.8292,26.8454,316479.0
2016-04-07 10:00:00,33.07,33.08,33.02,33.06,601948.0,26.8535,26.8617,26.8129,26.8454,601948.0
2016-04-07 10:05:00,33.07,33.1,33.06,33.08,982150.0,26.8535,26.8779,26.8454,26.8617,982150.0
2016-04-07 10:10:00,33.08,33.08,33.02,33.05,2231625.0,26.8617,26.8617,26.8129,26.8373,2231625.0
2016-04-07 10:15:00,33.05,33.06,33.0,33.01,3199121.0,26.8373,26.8454,26.7967,26.8048,3199121.0
2016-04-07 10:20:00,33.0,33.04,32.99,33.04,685655.0,26.7967,26.8292,26.7886,26.8292,685655.0
2016-04-07 10:25:00,33.04,33.05,32.96,32.97,1431018.0,26.8292,26.8373,26.7642,26.7723,1431018.0
2016-04-07 10:30:00,32.96,32.98,32.94,32.96,736152.0,26.7642,26.7805,26.748,26.7642,736152.0
2016-04-07 10:35:00,32.96,33.0,32.95,32.98,563189.0,26.7642,26.7967,26.7561,26.7805,563189.0
2016-04-07 10:40:00,32.99,32.99,32.94,32.95,685041.0,26.7886,26.7886,26.748,26.7561,685041.0
2016-04-07 10:45:00,32.95,32.98,32.93,32.96,741339.0,26.7561,26.7805,26.7399,26.7642,741339.0
2016-04-07 10:50:00,32.95,32.99,32.95,32.98,748093.0,26.7561,26.7886,26.7561,26.7805,748093.0
2016-04-07 10:55:00,32.98,32.99,32.95,32.96,674663.0,26.7805,26.7886,26.7561,26.7642,674663.0
2016-04-07 11:00:00,32.97,32.97,32.9,32.91,1328254.0,26.7723,26.7723,26.7155,26.7236,1328254.0
2016-04-07 11:05:00,32.91,32.93,32.84,32.85,3926091.0,26.7236,26.7399,26.6668,26.6749,3926091.0
2016-04-07 11:10:00,32.85,32.94,32.85,32.94,2158771.0,26.6749,26.748,26.6749,26.748,2158771.0
2016-04-07 11:15:00,32.93,32.95,32.91,32.94,952604.0,26.7399,26.7561,26.7236,26.748,952604.0
2016-04-07 11:20:00,32.94,32.94,32.88,32.91,865114.0,26.748,26.748,26.6993,26.7236,865114.0
2016-04-07 11:25:00,32.9,32.96,32.88,32.95,363558.0,26.7155,26.7642,26.6993,26.7561,363558.0
2016-04-07 11:30:00,32.96,32.96,32.94,32.96,488974.0,26.7642,26.7642,26.748,26.7642,488974.0
2016-04-07 11:35:00,32.96,32.99,32.96,32.97,479381.0,26.7642,26.7886,26.7642,26.7723,479381.0
2016-04-07 11:40:00,32.97,32.97,32.92,32.97,895765.0,26.7723,26.7723,26.7317,26.7723,895765.0
2016-04-07 11:45:00,32.96,32.97,32.95,32.95,170469.0,26.7642,26.7723,26.7561,26.7561,170469.0
2016-04-07 11:50:00,32.95,32.98,32.94,32.96,116907.0,26.7561,26.7805,26.748,26.7642,116907.0
2016-04-07 11:55:00,32.96,32.96,32.92,32.93,416505.0,26.7642,26.7642,26.7317,26.7399,416505.0
2016-04-07 12:00:00,32.93,32.94,32.92,32.94,281396.0,26.7399,26.748,26.7317,26.748,281396.0
2016-04-07 12:05:00,32.93,32.97,32.92,32.97,139370.0,26.7399,26.7723,26.7317,26.7723,139370.0
2016-04-07 12:10:00,32.96,32.97,32.95,32.97,79283.0,26.7642,26.7723,26.7561,26.7723,79283.0
2016-04-07 12:15:00,32.97,32.97,32.9,32.91,250548.0,26.7723,26.7723,26.7155,26.7236,250548.0
2016-04-07 12:20:00,32.91,32.93,32.9,32.91,122457.0,26.7236,26.7399,26.7155,26.7236,122457.0
2016-04-07 12:25:00,32.9,32.93,32.89,32.93,286014.0,26.7155,26.7399,26.7074,26.7399,286014.0
2016-04-07 12:30:00,32.94,32.94,32.91,32.91,157927.0,26.748,26.748,26.7236,26.7236,157927.0
2016-04-07 12:35:00,32.91,32.94,32.9,32.93,159242.0,26.7236,26.748,26.7155,26.7399,159242.0
2016-04-07 12:40:00,32.93,32.94,32.89,32.9,217151.0,26.7399,26.748,26.7074,26.7155,217151.0
2016-04-07 12:45:00,32.9,32.93,32.89,32.93,193440.0,26.7155,26.7399,26.7074,26.7399,193440.0
2016-04-07 12:50:00,32.93,32.93,32.91,32.91,152715.0,26.7399,26.7399,26.7236,26.7236,152715.0
2016-04-07 12:55:00,32.91,32.95,32.91,32.93,232890.0,26.7236,26.7561,26.7236,26.7399,232890.0
2016-04-07 13:00:00,32.93,32.93,32.92,32.93,239602.0,26.7399,26.7399,26.7317,26.7399,239602.0
2016-04-07 13:05:00,32.93,32.95,32.92,32.95,258634.0,26.7399,26.7561,26.7317,26.7561,258634.0
2016-04-07 13:10:00,32.95,32.97,32.93,32.97,359774.0,26.7561,26.7723,26.7399,26.7723,359774.0
2016-04-07 13:15:00,32.97,32.99,32.96,32.97,203916.0,26.7723,26.7886,26.7642,26.7723,203916.0
2016-04-07 13:20:00,32.96,32.97,32.95,32.96,262179.0,26.7642,26.7723,26.7561,26.7642,262179.0
2016-04-07 13:25:00,32.97,32.97,32.95,32.96,177820.0,26.7723,26.7723,26.7561,26.7642,177820.0
2016-04-07 13:30:00,32.96,32.98,32.94,32.95,268003.0,26.7642,26.7805,26.748,26.7561,268003.0
2016-04-07 13:35:00,32.95,32.97,32.93,32.96,292352.0,26.7561,26.7723,26.7399,26.7642,292352.0
2016-04-07 13:40:00,32.97,32.98,32.96,32.97,175875.0,26.7723,26.7805,26.7642,26.7723,175875.0
2016-04-07 13:45:00,32.97,32.97,32.91,32.92,383469.0,26.7723,26.7723,26.7236,26.7317,383469.0
2016-04-07 13:50:00,32.92,32.92,32.87,32.89,293248.0,26.7317,26.7317,26.6911,26.7074,293248.0
2016-04-07 13:55:00,32.89,32.89,32.86,32.87,1286314.0,26.7074,26.7074,26.683,26.6911,1286314.0
2016-04-07 14:00:00,32.88,32.88,32.84,32.87,1186224.0,26.6993,26.6993,26.6668,26.6911,1186224.0
2016-04-07 14:05:00,32.87,32.87,32.8,32.82,1467489.0,26.6911,26.6911,26.6343,26.6505,1467489.0
2016-04-07 14:10:00,32.82,32.82,32.78,32.78,2105025.0,26.6505,26.6505,26.6181,26.6181,2105025.0
2016-04-07 14:15:00,32.79,32.79,32.75,32.75,1544043.0,26.6262,26.6262,26.5937,26.5937,1544043.0
2016-04-07 14:20:00,32.76,32.79,32.75,32.77,274389.0,26.6018,26.6262,26.5937,26.6099,274389.0
2016-04-07 14:25:00,32.78,32.82,32.76,32.82,602432.0,26.6181,26.6505,26.6018,26.6505,602432.0
2016-04-07 14:30:00,32.82,32.84,32.81,32.84,371804.0,26.6505,26.6668,26.6424,26.6668,371804.0
2016-04-07 14:35:00,32.84,32.84,32.81,32.83,220647.0,26.6668,26.6668,26.6424,26.6587,220647.0
2016-04-07 14:40:00,32.83,32.83,32.77,32.79,565970.0,26.6587,26.6587,26.6099,26.6262,565970.0
2016-04-07 14:45:00,32.79,32.79,32.74,32.76,496590.0,26.6262,26.6262,26.5856,26.6018,496590.0
2016-04-07 14:50:00,32.76,32.77,32.74,32.77,348971.0,26.6018,26.6099,26.5856,26.6099,348971.0
2016-04-07 14:55:00,32.77,32.78,32.73,32.74,615079.0,26.6099,26.6181,26.5775,26.5856,615079.0
2016-04-07 15:00:00,32.75,32.77,32.72,32.74,702497.0,26.5937,26.6099,26.5693,26.5856,702497.0
2016-04-07 15:05:00,32.74,32.8,32.73,32.79,786344.0,26.5856,26.6343,26.5775,26.6262,786344.0
2016-04-07 15:10:00,32.79,32.82,32.79,32.81,291770.0,26.6262,26.6505,26.6262,26.6424,291770.0
2016-04-07 15:15:00,32.81,32.82,32.78,32.8,676577.0,26.6424,26.6505,26.6181,26.6343,676577.0
2016-04-07 15:20:00,32.8,32.82,32.79,32.81,702574.0,26.6343,26.6505,26.6262,26.6424,702574.0
2016-04-07 15:25:00,32.81,32.83,32.8,32.81,430344.0,26.6424,26.6587,26.6343,26.6424,430344.0
2016-04-07 15:30:00,32.82,32.85,32.8,32.84,678476.0,26.6505,26.6749,26.6343,26.6668,678476.0
2016-04-07 15:35:00,32.84,32.85,32.78,32.8,1567706.0,26.6668,26.6749,26.6181,26.6343,1567706.0
2016-04-07 15:40:00,32.8,32.82,32.79,32.81,1029826.0,26.6343,26.6505,26.6262,26.6424,1029826.0
2016-04-07 15:45:00,32.81,32.84,32.8,32.82,692289.0,26.6424,26.6668,26.6343,26.6505,692289.0
2016-04-07 15:50:00,32.82,32.82,32.78,32.81,1665732.0,26.6505,26.6505,26.6181,26.6424,1665732.0
2016-04-07 15:55:00,32.81,32.83,32.78,32.83,3733768.0,26.6424,26.6587,26.6181,26.6587,3733768.0
2016-04-08 09:30:00,33.53,33.55,33.49,33.49,2483792.0,27.2271,27.2433,27.1946,27.1946,2483792.0
2016-04-08 09:35:00,33.49,33.53,33.46,33.49,1037979.0,27.1946,27.2271,27.1702,27.1946,1037979.0
2016-04-08 09:40:00,33.49,33.53,33.48,33.52,676215.0,27.1946,27.2271,27.1865,27.219,676215.0
2016-04-08 09:45:00,33.52,33.54,33.5,33.52,1209154.0,27.219,27.2352,27.2027,27.219,1209154.0
2016-04-08 09:50:00,33.52,33.54,33.49,33.49,567102.0,27.219,27.2352,27.1946,27.1946,567102.0
2016-04-08 09:55:00,33.49,33.53,33.48,33.52,621957.0,27.1946,27.2271,27.1865,27.219,621957.0
2016-04-08 10:00:00,33.52,33.54,33.51,33.54,829519.0,27.219,27.2352,27.2108,27.2352,829519.0
2016-04-08 10:05:00,33.53,33.56,33.52,33.54,615322.0,27.2271,27.2514,27.219,27.2352,615322.0
2016-04-08 10:10:00,33.55,33.56,33.52,33.55,1028627.0,27.2433,27.2514,27.219,27.2433,1028627.0
2016-04-08 10:15:00,33.55,33.57,33.53,33.54,496973.0,27.2433,27.2596,27.2271,27.2352,496973.0
2016-04-08 10:20:00,33.54,33.55,33.51,33.51,549218.0,27.2352,27.2433,27.2108,27.2108,549218.0
2016-04-08 10:25:00,33.51,33.53,33.48,33.51,795055.0,27.2108,27.2271,27.1865,27.2108,795055.0
2016-04-08 10:30:00,33.52,33.54,33.49,33.51,368550.0,27.219,27.2352,27.1946,27.2108,368550.0
2016-04-08 10:35:00,33.51,33.53,33.49,33.5,357400.0,27.2108,27.2271,27.1946,27.2027,357400.0
2016-04-08 10:40:00,33.5,33.54,33.49,33.52,239266.0,27.2027,27.2352,27.1946,27.219,239266.0
2016-04-08 10:45:00,33.52,33.55,33.51,33.52,511311.0,27.219,27.2433,27.2108,27.219,511311.0
2016-04-08 10:50:00,33.54,33.54,33.5,33.51,157976.0,27.2352,27.2352,27.2027,27.2108,157976.0
2016-04-08 10:55:00,33.51,33.51,33.49,33.49,369689.0,27.2108,27.2108,27.1946,27.1946,369689.0
2016-04-08 11:00:00,33.5,33.5,33.48,33.5,283110.0,27.2027,27.2027,27.1865,27.2027,283110.0
2016-04-08 11:05:00,33.5,33.51,33.49,33.51,219203.0,27.2027,27.2108,27.1946,27.2108,219203.0
2016-04-08 11:10:00,33.51,33.51,33.45,33.45,650100.0,27.2108,27.2108,27.1621,27.1621,650100.0
2016-04-08 11:15:00,33.45,33.47,33.44,33.45,610356.0,27.1621,27.1784,27.154,27.1621,610356.0
2016-04-08 11:20:00,33.45,33.47,33.44,33.45,238470.0,27.1621,27.1784,27.154,27.1621,238470.0
2016-04-08 11:25:00,33.45,33.47,33.42,33.45,519444.0,27.1621,27.1784,27.1378,27.1621,519444.0
2016-04-08 11:30:00,33.45,33.47,33.4,33.42,641871.0,27.1621,27.1784,27.1215,27.1378,641871.0
2016-04-08 11:35:00,33.42,33.43,33.37,33.37,264010.0,27.1378,27.1459,27.0972,27.0972,264010.0
2016-04-08 11:40:00,33.37,33.4,33.36,33.38,215897.0,27.0972,27.1215,27.089,27.1053,215897.0
2016-04-08 11:45:00,33.37,33.38,33.34,33.34,384840.0,27.0972,27.1053,27.0728,27.0728,384840.0
2016-04-08 11:50:00,33.34,33.36,33.32,33.36,363520.0,27.0728,27.089,27.0566,27.089,363520.0
2016-04-08 11:55:00,33.35,33.37,33.34,33.36,614743.0,27.0809,27.0972,27.0728,27.089,614743.0
2016-04-08 12:00:00,33.36,33.38,33.34,33.34,377567.0,27.089,27.1053,27.0728,27.0728,377567.0
2016-04-08 12:05:00,33.34,33.37,33.32,33.37,953111.0,27.0728,27.0972,27.0566,27.0972,953111.0
2016-04-08 12:10:00,33.37,33.38,33.35,33.36,188816.0,27.0972,27.1053,27.0809,27.089,188816.0
2016-04-08 12:15:00,33.37,33.37,33.32,33.34,319402.0,27.0972,27.0972,27.0566,27.0728,319402.0
2016-04-08 12:20:00,33.33,33.35,33.33,33.33,136244.0,27.0647,27.0809,27.0647,27.0647,136244.0
2016-04-08 12:25:00,33.33,33.34,33.31,33.31,278866.0,27.0647,27.0728,27.0484,27.0484,278866.0
2016-04-08 12:30:00,33.31,33.35,33.3,33.34,246124.0,27.0484,27.0809,27.0403,27.0728,246124.0
2016-04-08 12:35:00,33.34,33.38,33.34,33.38,575293.0,27.0728,27.1053,27.0728,27.1053,575293.0
2016-04-08 12:40:00,33.37,33.39,33.36,33.39,251257.0,27.0972,27.1134,27.089,27.1134,251257.0
2016-04-08 12:45:00,33.39,33.4,33.37,33.4,223653.0,27.1134,27.1215,27.0972,27.1215,223653.0
2016-04-08 12:50:00,33.4,33.41,33.38,33.39,183670.0,27.1215,27.1296,27.1053,27.1134,183670.0
2016-04-08 12:55:00,33.39,33.4,33.37,33.39,128328.0,27.1134,27.1215,27.0972,27.1134,128328.0
2016-04-08 13:00:00,33.39,33.39,33.35,33.38,364864.0,27.1134,27.1134,27.0809,27.1053,364864.0
2016-04-08 13:05:00,33.37,33.39,33.36,33.37,249224.0,27.0972,27.1134,27.089,27.0972,249224.0
2016-04-08 13:10:00,33.37,33.39,33.35,33.39,256735.0,27.0972,27.1134,27.0809,27.1134,256735.0
2016-04-08 13:15:00,33.38,33.39,33.33,33.33,182390.0,27.1053,27.1134,27.0647,27.0647,182390.0
2016-04-08 13:20:00,33.33,33.36,33.33,33.34,278418.0,27.0647,27.089,27.0647,27.0728,278418.0
2016-04-08 13:25:00,33.34,33.34,33.3,33.3,470894.0,27.0728,27.0728,27.0403,27.0403,470894.0
2016-04-08 13:30:00,33.3,33.34,33.3,33.32,189607.0,27.0403,27.0728,27.0403,27.0566,189607.0
2016-04-08 13:35:00,33.33,33.35,33.32,33.33,194952.0,27.0647,27.0809,27.0566,27.0647,194952.0
2016-04-08 13:40:00,33.34,33.35,33.32,33.34,145592.0,27.0728,27.0809,27.0566,27.0728,145592.0
2016-04-08 13:45:00,33.33,33.35,33.33,33.33,94737.0,27.0647,27.0809,27.0647,27.0647,94737.0
2016-04-08 13:50:00,33.33,33.37,33.32,33.35,166470.0,27.0647,27.0972,27.0566,27.0809,166470.0
2016-04-08 13:55:00,33.36,33.37,33.34,33.37,146358.0,27.089,27.0972,27.0728,27.0972,146358.0
2016-04-08 14:00:00,33.37,33.38,33.35,33.36,267366.0,27.0972,27.1053,27.0809,27.089,267366.0
2016-04-08 14:05:00,33.36,33.37,33.35,33.37,185787.0,27.089,27.0972,27.0809,27.0972,185787.0
2016-04-08 14:10:00,33.37,33.4,33.37,33.38,151282.0,27.0972,27.1215,27.0972,27.1053,151282.0
2016-04-08 14:15:00,33.39,33.39,33.37,33.38,115122.0,27.1134,27.1134,27.0972,27.1053,115122.0
2016-04-08 14:20:00,33.38,33.39,33.36,33.38,160408.0,27.1053,27.1134,27.089,27.1053,160408.0
2016-04-08 14:25:00,33.38,33.39,33.37,33.38,153580.0,27.1053,27.1134,27.0972,27.1053,153580.0
2016-04-08 14:30:00,33.38,33.38,33.34,33.36,268478.0,27.1053,27.1053,27.0728,27.089,268478.0
2016-04-08 14:35:00,33.35,33.39,33.34,33.37,893582.0,27.0809,27.1134,27.0728,27.0972,893582.0
2016-04-08 14:40:00,33.37,33.38,33.35,33.35,215811.0,27.0972,27.1053,27.0809,27.0809,215811.0
2016-04-08 14:45:00,33.35,33.36,33.33,33.34,215531.0,27.0809,27.089,27.0647,27.0728,215531.0
2016-04-08 14:50:00,33.34,33.34,33.31,33.31,209028.0,27.0728,27.0728,27.0484,27.0484,209028.0
2016-04-08 14:55:00,33.31,33.33,33.31,33.33,108314.0,27.0484,27.0647,27.0484,27.0647,108314.0
2016-04-08 15:00:00,33.33,33.33,33.3,33.31,181275.0,27.0647,27.0647,27.0403,27.0484,181275.0
2016-04-08 15:05:00,33.32,33.32,33.27,33.27,308689.0,27.0566,27.0566,27.016,27.016,308689.0
2016-04-08 15:10:00,33.27,33.32,33.26,33.32,574437.0,27.016,27.0566,27.0078,27.0566,574437.0
2016-04-08 15:15:00,33.32,33.33,33.29,33.31,644202.0,27.0566,27.0647,27.0322,27.0484,644202.0
2016-04-08 15:20:00,33.31,33.33,33.3,33.31,281763.0,27.0484,27.0647,27.0403,27.0484,281763.0
2016-04-08 15:25:00,33.33,33.33,33.29,33.3,494514.0,27.0647,27.0647,27.0322,27.0403,494514.0
2016-04-08 15:30:00,33.3,33.31,33.28,33.28,715501.0,27.0403,27.0484,27.0241,27.0241,715501.0
2016-04-08 15:35:00,33.28,33.32,33.27,33.31,542205.0,27.0241,27.0566,27.016,27.0484,542205.0
2016-04-08 15:40:00,33.31,33.32,33.29,33.32,666293.0,27.0484,27.0566,27.0322,27.0566,666293.0
2016-04-08 15:45:00,33.32,33.35,33.31,33.34,940392.0,27.0566,27.0809,27.0484,27.0728,940392.0
2016-04-08 15:50:00,33.34,33.36,33.33,33.34,967095.0,27.0728,27.089,27.0647,27.0728,967095.0
2016-04-08 15:55:00,33.34,33.38,33.32,33.38,2072111.0,27.0728,27.1053,27.0566,27.1053,2072111.0
2016-04-11 09:30:00,33.93,33.94,33.84,33.85,3151568.0,27.5519,27.56,27.4788,27.4869,3151568.0
2016-04-11 09:35:00,33.86,33.96,33.85,33.95,3241489.0,27.495,27.5762,27.4869,27.5681,3241489.0
2016-04-11 09:40:00,33.95,33.96,33.9,33.9,898092.0,27.5681,27.5762,27.5275,27.5275,898092.0
2016-04-11 09:45:00,33.91,33.94,33.9,33.93,813060.0,27.5356,27.56,27.5275,27.5519,813060.0
2016-04-11 09:50:00,33.93,34.0,33.93,33.97,846401.0,27.5519,27.6087,27.5519,27.5844,846401.0
2016-04-11 09:55:00,33.98,33.99,33.96,33.98,1295184.0,27.5925,27.6006,27.5762,27.5925,1295184.0
2016-04-11 10:00:00,33.98,34.02,33.98,33.98,1955449.0,27.5925,27.625,27.5925,27.5925,1955449.0
2016-04-11 10:05:00,33.98,34.03,33.98,34.01,1089542.0,27.5925,27.6331,27.5925,27.6168,1089542.0
2016-04-11 10:10:00,34.01,34.04,34.0,34.04,2504187.0,27.6168,27.6412,27.6087,27.6412,2504187.0
2016-04-11 10:15:00,34.04,34.05,34.02,34.02,1426705.0,27.6412,27.6493,27.625,27.625,1426705.0
2016-04-11 10:20:00,34.02,34.03,33.99,34.0,878336.0,27.625,27.6331,27.6006,27.6087,878336.0
2016-04-11 10:25:00,34.0,34.01,33.97,33.98,305962.0,27.6087,27.6168,27.5844,27.5925,305962.0
2016-04-11 10:30:00,33.98,34.01,33.96,33.97,593666.0,27.5925,27.6168,27.5762,27.5844,593666.0
2016-04-11 10:35:00,33.98,33.99,33.96,33.98,881616.0,27.5925,27.6006,27.5762,27.5925,881616.0
2016-04-11 10:40:00,33.98,33.99,33.9,33.92,560682.0,27.5925,27.6006,27.5275,27.5438,560682.0
2016-04-11 10:45:00,33.92,33.92,33.88,33.91,729400.0,27.5438,27.5438,27.5113,27.5356,729400.0
2016-04-11 10:50:00,33.91,33.95,33.9,33.92,666121.0,27.5356,27.5681,27.5275,27.5438,666121.0
2016-04-11 10:55:00,33.93,33.95,33.86,33.87,453454.0,27.5519,27.5681,27.495,27.5032,453454.0
2016-04-11 11:00:00,33.87,33.9,33.84,33.9,346689.0,27.5032,27.5275,27.4788,27.5275,346689.0
2016-04-11 11:05:00,33.89,33.92,33.88,33.92,434227.0,27.5194,27.5438,27.5113,27.5438,434227.0
2016-04-11 11:10:00,33.91,33.92,33.9,33.92,170870.0,27.5356,27.5438,27.5275,27.5438,170870.0
2016-04-11 11:15:00,33.92,33.93,33.88,33.91,973708.0,27.5438,27.5519,27.5113,27.5356,973708.0
2016-04-11 11:20:00,33.91,33.94,33.91,33.91,646032.0,27.5356,27.56,27.5356,27.5356,646032.0
2016-04-11 11:25:00,33.91,33.96,33.89,33.92,884227.0,27.5356,27.5762,27.5194,27.5438,884227.0
2016-04-11 11:30:00,33.92,33.93,33.89,33.89,1008037.0,27.5438,27.5519,27.5194,27.5194,1008037.0
2016-04-11 11:35:00,33.89,33.91,33.88,33.89,240414.0,27.5194,27.5356,27.5113,27.5194,240414.0
2016-04-11 11:40:00,33.9,33.91,33.86,33.87,243296.0,27.5275,27.5356,27.495,27.5032,243296.0
2016-04-11 11:45:00,33.88,33.91,33.86,33.91,318310.0,27.5113,27.5356,27.495,27.5356,318310.0
2016-04-11 11:50:00,33.91,33.92,33.88,33.9,278749.0,27.5356,27.5438,27.5113,27.5275,278749.0
2016-04-11 11:55:00,33.91,33.92,33.89,33.92,212543.0,27.5356,27.5438,27.5194,27.5438,212543.0
2016-04-11 12:00:00,33.92,33.92,33.89,33.91,165389.0,27.5438,27.5438,27.5194,27.5356,165389.0
2016-04-11 12:05:00,33.91,33.92,33.89,33.91,349199.0,27.5356,27.5438,27.5194,27.5356,349199.0
2016-04-11 12:10:00,33.91,33.93,33.9,33.93,241796.0,27.5356,27.5519,27.5275,27.5519,241796.0
2016-04-11 12:15:00,33.92,33.95,33.92,33.94,232413.0,27.5438,27.5681,27.5438,27.56,232413.0
2016-04-11 12:20:00,33.95,33.95,33.92,33.95,429791.0,27.5681,27.5681,27.5438,27.5681,429791.0
2016-04-11 12:25:00,33.95,33.95,33.92,33.92,208240.0,27.5681,27.5681,27.5438,27.5438,208240.0
2016-04-11 12:30:00,33.92,33.94,33.9,33.91,176727.0,27.5438,27.56,27.5275,27.5356,176727.0
2016-04-11 12:35:00,33.91,33.92,33.9,33.9,284243.0,27.5356,27.5438,27.5275,27.5275,284243.0
2016-04-11 12:40:00,33.9,33.91,33.89,33.9,178398.0,27.5275,27.5356,27.5194,27.5275,178398.0
2016-04-11 12:45:00,33.9,33.95,33.89,33.93,313975.0,27.5275,27.5681,27.5194,27.5519,313975.0
2016-04-11 12:50:00,33.94,33.95,33.92,33.94,359852.0,27.56,27.5681,27.5438,27.56,359852.0
2016-04-11 12:55:00,33.93,33.94,33.93,33.94,181879.0,27.5519,27.56,27.5519,27.56,181879.0
2016-04-11 13:00:00,33.94,33.95,33.93,33.93,517046.0,27.56,27.5681,27.5519,27.5519,517046.0
2016-04-11 13:05:00,33.94,33.95,33.92,33.94,228106.0,27.56,27.5681,27.5438,27.56,228106.0
2016-04-11 13:10:00,33.94,33.97,33.93,33.97,302274.0,27.56,27.5844,27.5519,27.5844,302274.0
2016-04-11 13:15:00,33.97,33.99,33.95,33.98,1296479.0,27.5844,27.6006,27.5681,27.5925,1296479.0
2016-04-11 13:20:00,33.98,33.99,33.97,33.98,807911.0,27.5925,27.6006,27.5844,27.5925,807911.0
2016-04-11 13:25:00,33.98,33.99,33.94,33.95,389228.0,27.5925,27.6006,27.56,27.5681,389228.0
2016-04-11 13:30:00,33.95,33.96,33.93,33.94,157343.0,27.5681,27.5762,27.5519,27.56,157343.0
2016-04-11 13:35:00,33.93,33.97,33.91,33.93,263131.0,27.5519,27.5844,27.5356,27.5519,263131.0
2016-04-11 13:40:00,33.92,33.94,33.9,33.94,193763.0,27.5438,27.56,27.5275,27.56,193763.0
2016-04-11 13:45:00,33.94,33.96,33.93,33.95,168412.0,27.56,27.5762,27.5519,27.5681,168412.0
2016-04-11 13:50:00,33.95,33.96,33.92,33.94,199785.0,27.5681,27.5762,27.5438,27.56,199785.0
2016-04-11 13:55:00,33.94,33.96,33.93,33.94,152561.0,27.56,27.5762,27.5519,27.56,152561.0
2016-04-11 14:00:00,33.95,33.98,33.92,33.93,357322.0,27.5681,27.5925,27.5438,27.5519,357322.0
2016-04-11 14:05:00,33.92,33.95,33.9,33.93,207831.0,27.5438,27.5681,27.5275,27.5519,207831.0
2016-04-11 14:10:00,33.92,33.95,33.91,33.94,234193.0,27.5438,27.5681,27.5356,27.56,234193.0
2016-04-11 14:15:00,33.93,33.97,33.91,33.96,392138.0,27.5519,27.5844,27.5356,27.5762,392138.0
2016-04-11 14:20:00,33.96,33.96,33.93,33.94,284519.0,27.5762,27.5762,27.5519,27.56,284519.0
2016-04-11 14:25:00,33.93,33.97,33.92,33.94,165868.0,27.5519,27.5844,27.5438,27.56,165868.0
2016-04-11 14:30:00,33.93,33.95,33.92,33.93,143993.0,27.5519,27.5681,27.5438,27.5519,143993.0
2016-04-11 14:35:00,33.93,33.97,33.91,33.97,222737.0,27.5519,27.5844,27.5356,27.5844,222737.0
2016-04-11 14:40:00,33.96,33.97,33.95,33.95,141023.0,27.5762,27.5844,27.5681,27.5681,141023.0
2016-04-11 14:45:00,33.95,33.97,33.93,33.96,178698.0,27.5681,27.5844,27.5519,27.5762,178698.0
2016-04-11 14:50:00,33.97,33.98,33.93,33.98,294746.0,27.5844,27.5925,27.5519,27.5925,294746.0
2016-04-11 14:55:00,33.98,33.98,33.95,33.96,144199.0,27.5925,27.5925,27.5681,27.5762,144199.0
2016-04-11 15:00:00,33.96,33.97,33.93,33.95,293131.0,27.5762,27.5844,27.5519,27.5681,293131.0
2016-04-11 15:05:00,33.94,33.94,33.9,33.92,235264.0,27.56,27.56,27.5275,27.5438,235264.0
2016-04-11 15:10:00,33.91,33.93,33.9,33.91,252001.0,27.5356,27.5519,27.5275,27.5356,252001.0
2016-04-11 15:15:00,33.91,33.91,33.88,33.89,390972.0,27.5356,27.5356,27.5113,27.5194,390972.0
2016-04-11 15:20:00,33.89,33.9,33.87,33.88,443625.0,27.5194,27.5275,27.5032,27.5113,443625.0
2016-04-11 15:25:00,33.88,33.9,33.85,33.86,729931.0,27.5113,27.5275,27.4869,27.495,729931.0
2016-04-11 15:30:00,33.86,33.87,33.83,33.85,493516.0,27.495,27.5032,27.4707,27.4869,493516.0
2016-04-11 15:35:00,33.84,33.86,33.82,33.82,1142659.0,27.4788,27.495,27.4626,27.4626,1142659.0
2016-04-11 15:40:00,33.83,33.84,33.77,33.77,1354473.0,27.4707,27.4788,27.422,27.422,1354473.0
2016-04-11 15:45:00,33.77,33.79,33.76,33.77,901976.0,27.422,27.4382,27.4138,27.422,901976.0
2016-04-11 15:50:00,33.77,33.81,33.77,33.8,1329834.0,27.422,27.4544,27.422,27.4463,1329834.0
2016-04-11 15:55:00,33.8,33.81,33.77,33.8,2716306.0,27.4463,27.4544,27.422,27.4463,2716306.0
2016-04-12 09:30:00,33.93,34.02,33.92,33.95,2999210.0,27.5519,27.625,27.5438,27.5681,2999210.0
2016-04-12 09:35:00,33.94,33.99,33.94,33.96,738423.0,27.56,27.6006,27.56,27.5762,738423.0
2016-04-12 09:40:00,33.96,33.98,33.93,33.97,621516.0,27.5762,27.5925,27.5519,27.5844,621516.0
2016-04-12 09:45:00,33.98,34.02,33.97,33.99,514966.0,27.5925,27.625,27.5844,27.6006,514966.0
2016-04-12 09:50:00,33.99,34.01,33.96,33.97,1221137.0,27.6006,27.6168,27.5762,27.5844,1221137.0
2016-04-12 09:55:00,33.97,33.98,33.94,33.96,242704.0,27.5844,27.5925,27.56,27.5762,242704.0
2016-04-12 10:00:00,33.96,33.98,33.94,33.96,311891.0,27.5762,27.5925,27.56,27.5762,311891.0
2016-04-12 10:05:00,33.95,33.96,33.89,33.9,623211.0,27.5681,27.5762,27.5194,27.5275,623211.0
2016-04-12 10:10:00,33.89,33.9,33.85,33.86,457910.0,27.5194,27.5275,27.4869,27.495,457910.0
2016-04-12 10:15:00,33.86,33.88,33.81,33.84,1778146.0,27.495,27.5113,27.4544,27.4788,1778146.0
2016-04-12 10:20:00,33.83,33.84,33.78,33.79,1068376.0,27.4707,27.4788,27.4301,27.4382,1068376.0
2016-04-12 10:25:00,33.79,33.82,33.78,33.8,705301.0,27.4382,27.4626,27.4301,27.4463,705301.0
2016-04-12 10:30:00,33.8,33.95,33.8,33.88,1234765.0,27.4463,27.5681,27.4463,27.5113,1234765.0
2016-04-12 10:35:00,33.87,33.95,33.86,33.89,756747.0,27.5032,27.5681,27.495,27.5194,756747.0
2016-04-12 10:40:00,33.89,33.94,33.88,33.92,297575.0,27.5194,27.56,27.5113,27.5438,297575.0
2016-04-12 10:45:00,33.92,33.94,33.89,33.93,701249.0,27.5438,27.56,27.5194,27.5519,701249.0
2016-04-12 10:50:00,33.93,34.02,33.92,34.0,553738.0,27.5519,27.625,27.5438,27.6087,553738.0
2016-04-12 10:55:00,34.01,34.04,34.0,34.02,452873.0,27.6168,27.6412,27.6087,27.625,452873.0
2016-04-12 11:00:00,34.02,34.03,33.98,34.0,324735.0,27.625,27.6331,27.5925,27.6087,324735.0
2016-04-12 11:05:00,34.0,34.06,33.99,34.05,260579.0,27.6087,27.6575,27.6006,27.6493,260579.0
2016-04-12 11:10:00,34.05,34.07,34.04,34.06,738115.0,27.6493,27.6656,27.6412,27.6575,738115.0
2016-04-12 11:15:00,34.07,34.14,34.06,34.14,981296.0,27.6656,27.7224,27.6575,27.7224,981296.0
2016-04-12 11:20:00,34.14,34.15,34.12,34.15,316050.0,27.7224,27.7305,27.7062,27.7305,316050.0
2016-04-12 11:25:00,34.15,34.17,34.12,34.12,1255913.0,27.7305,27.7468,27.7062,27.7062,1255913.0
2016-04-12 11:30:00,34.13,34.15,34.12,34.13,1383562.0,27.7143,27.7305,27.7062,27.7143,1383562.0
2016-04-12 11:35:00,34.14,34.16,34.13,34.16,716290.0,27.7224,27.7387,27.7143,27.7387,716290.0
2016-04-12 11:40:00,34.15,34.16,34.13,34.15,286220.0,27.7305,27.7387,27.7143,27.7305,286220.0
2016-04-12 11:45:00,34.14,34.16,34.13,34.13,114437.0,27.7224,27.7387,27.7143,27.7143,114437.0
2016-04-12 11:50:00,34.13,34.14,34.1,34.11,195577.0,27.7143,27.7224,27.6899,27.6981,195577.0
2016-04-12 11:55:00,34.11,34.12,34.08,34.11,731803.0,27.6981,27.7062,27.6737,27.6981,731803.0
2016-04-12 12:00:00,34.11,34.12,34.09,34.1,252039.0,27.6981,27.7062,27.6818,27.6899,252039.0
2016-04-12 12:05:00,34.1,34.1,34.08,34.08,305818.0,27.6899,27.6899,27.6737,27.6737,305818.0
2016-04-12 12:10:00,34.09,34.11,34.08,34.11,280152.0,27.6818,27.6981,27.6737,27.6981,280152.0
2016-04-12 12:15:00,34.11,34.13,34.1,34.12,536010.0,27.6981,27.7143,27.6899,27.7062,536010.0
2016-04-12 12:20:00,34.13,34.15,34.12,34.15,427401.0,27.7143,27.7305,27.7062,27.7305,427401.0
2016-04-12 12:25:00,34.15,34.17,34.14,34.17,370585.0,27.7305,27.7468,27.7224,27.7468,370585.0
2016-04-12 12:30:00,34.16,34.19,34.16,34.16,285362.0,27.7387,27.763,27.7387,27.7387,285362.0
2016-04-12 12:35:00,34.17,34.2,34.17,34.19,420596.0,27.7468,27.7711,27.7468,27.763,420596.0
2016-04-12 12:40:00,34.2,34.22,34.19,34.22,459299.0,27.7711,27.7874,27.763,27.7874,459299.0
2016-04-12 12:45:00,34.22,34.22,34.19,34.2,542051.0,27.7874,27.7874,27.763,27.7711,542051.0
2016-04-12 12:50:00,34.2,34.24,34.2,34.23,718939.0,27.7711,27.8036,27.7711,27.7955,718939.0
2016-04-12 12:55:00,34.23,34.24,34.21,34.21,305233.0,27.7955,27.8036,27.7793,27.7793,305233.0
2016-04-12 13:00:00,34.22,34.24,34.21,34.23,605006.0,27.7874,27.8036,27.7793,27.7955,605006.0
2016-04-12 13:05:00,34.23,34.24,34.22,34.23,557961.0,27.7955,27.8036,27.7874,27.7955,557961.0
2016-04-12 13:10:00,34.23,34.24,34.22,34.23,288486.0,27.7955,27.8036,27.7874,27.7955,288486.0
2016-04-12 13:15:00,34.23,34.24,34.22,34.23,381786.0,27.7955,27.8036,27.7874,27.7955,381786.0
2016-04-12 13:20:00,34.23,34.23,34.22,34.23,251027.0,27.7955,27.7955,27.7874,27.7955,251027.0
2016-04-12 13:25:00,34.23,34.25,34.23,34.24,372428.0,27.7955,27.8117,27.7955,27.8036,372428.0
2016-04-12 13:30:00,34.23,34.28,34.22,34.22,755885.0,27.7955,27.8361,27.7874,27.7874,755885.0
2016-04-12 13:35:00,34.22,34.23,34.2,34.21,153898.0,27.7874,27.7955,27.7711,27.7793,153898.0
2016-04-12 13:40:00,34.2,34.23,34.2,34.23,259123.0,27.7711,27.7955,27.7711,27.7955,259123.0
2016-04-12 13:45:00,34.23,34.25,34.22,34.23,292988.0,27.7955,27.8117,27.7874,27.7955,292988.0
2016-04-12 13:50:00,34.23,34.24,34.2,34.22,691118.0,27.7955,27.8036,27.7711,27.7874,691118.0
2016-04-12 13:55:00,34.22,34.26,34.21,34.25,195769.0,27.7874,27.8199,27.7793,27.8117,195769.0
2016-04-12 14:00:00,34.26,34.26,34.24,34.26,484840.0,27.8199,27.8199,27.8036,27.8199,484840.0
2016-04-12 14:05:00,34.26,34.28,34.24,34.27,322467.0,27.8199,27.8361,27.8036,27.828,322467.0
2016-04-12 14:10:00,34.27,34.33,34.27,34.33,716858.0,27.828,27.8767,27.828,27.8767,716858.0
2016-04-12 14:15:00,34.32,34.34,34.32,34.32,561792.0,27.8686,27.8848,27.8686,27.8686,561792.0
2016-04-12 14:20:00,34.33,34.33,34.3,34.3,308778.0,27.8767,27.8767,27.8523,27.8523,308778.0
2016-04-12 14:25:00,34.3,34.34,34.3,34.32,2106057.0,27.8523,27.8848,27.8523,27.8686,2106057.0
2016-04-12 14:30:00,34.32,34.35,34.31,34.34,322702.0,27.8686,27.8929,27.8605,27.8848,322702.0
2016-04-12 14:35:00,34.34,34.37,34.33,34.37,402979.0,27.8848,27.9092,27.8767,27.9092,402979.0
2016-04-12 14:40:00,34.37,34.39,34.36,34.37,501221.0,27.9092,27.9254,27.9011,27.9092,501221.0
2016-04-12 14:45:00,34.37,34.38,34.35,34.36,348427.0,27.9092,27.9173,27.8929,27.9011,348427.0
2016-04-12 14:50:00,34.36,34.37,34.34,34.37,512021.0,27.9011,27.9092,27.8848,27.9092,512021.0
2016-04-12 14:55:00,34.37,34.37,34.34,34.36,383792.0,27.9092,27.9092,27.8848,27.9011,383792.0
2016-04-12 15:00:00,34.36,34.4,34.35,34.4,376541.0,27.9011,27.9335,27.8929,27.9335,376541.0
2016-04-12 15:05:00,34.4,34.41,34.39,34.4,492703.0,27.9335,27.9417,27.9254,27.9335,492703.0
2016-04-12 15:10:00,34.4,34.4,34.38,34.39,285532.0,27.9335,27.9335,27.9173,27.9254,285532.0
2016-04-12 15:15:00,34.39,34.41,34.38,34.41,478239.0,27.9254,27.9417,27.9173,27.9417,478239.0
2016-04-12 15:20:00,34.41,34.41,34.37,34.38,723286.0,27.9417,27.9417,27.9092,27.9173,723286.0
2016-04-12 15:25:00,34.38,34.39,34.37,34.39,601335.0,27.9173,27.9254,27.9092,27.9254,601335.0
2016-04-12 15:30:00,34.39,34.43,34.38,34.43,1690529.0,27.9254,27.9579,27.9173,27.9579,1690529.0
2016-04-12 15:35:00,34.43,34.44,34.41,34.41,2156999.0,27.9579,27.966,27.9417,27.9417,2156999.0
2016-04-12 15:40:00,34.41,34.42,34.37,34.37,2820889.0,27.9417,27.9498,27.9092,27.9092,2820889.0
2016-04-12 15:45:00,34.37,34.38,34.33,34.34,1235621.0,27.9092,27.9173,27.8767,27.8848,1235621.0
2016-04-12 15:50:00,34.33,34.34,34.3,34.3,2514636.0,27.8767,27.8848,27.8523,27.8523,2514636.0
2016-04-12 15:55:00,34.3,34.34,34.27,34.32,4036046.0,27.8523,27.8848,27.828,27.8686,4036046.0
2016-04-13 09:30:00,34.88,34.92,34.84,34.87,2904780.0,28.3233,28.3558,28.2908,28.3152,2904780.0
2016-04-13 09:35:00,34.87,34.93,34.87,34.9,1445501.0,28.3152,28.3639,28.3152,28.3395,1445501.0
2016-04-13 09:40:00,34.9,34.92,34.86,34.9,2287114.0,28.3395,28.3558,28.3071,28.3395,2287114.0
2016-04-13 09:45:00,34.9,34.91,34.83,34.83,1395539.0,28.3395,28.3477,28.2827,28.2827,1395539.0
2016-04-13 09:50:00,34.82,34.85,34.78,34.8,1527749.0,28.2746,28.2989,28.2421,28.2583,1527749.0
2016-04-13 09:55:00,34.8,34.82,34.78,34.81,732179.0,28.2583,28.2746,28.2421,28.2665,732179.0
2016-04-13 10:00:00,34.82,34.84,34.79,34.82,951829.0,28.2746,28.2908,28.2502,28.2746,951829.0
2016-04-13 10:05:00,34.83,34.86,34.81,34.84,1590107.0,28.2827,28.3071,28.2665,28.2908,1590107.0
2016-04-13 10:10:00,34.84,34.89,34.84,34.88,1172398.0,28.2908,28.3314,28.2908,28.3233,1172398.0
2016-04-13 10:15:00,34.88,34.9,34.86,34.89,445640.0,28.3233,28.3395,28.3071,28.3314,445640.0
2016-04-13 10:20:00,34.89,34.9,34.87,34.89,1042272.0,28.3314,28.3395,28.3152,28.3314,1042272.0
2016-04-13 10:25:00,34.89,34.9,34.87,34.89,717941.0,28.3314,28.3395,28.3152,28.3314,717941.0
2016-04-13 10:30:00,34.89,34.91,34.84,34.85,932956.0,28.3314,28.3477,28.2908,28.2989,932956.0
2016-04-13 10:35:00,34.84,34.85,34.78,34.83,2556454.0,28.2908,28.2989,28.2421,28.2827,2556454.0
2016-04-13 10:40:00,34.83,34.88,34.82,34.87,1103950.0,28.2827,28.3233,28.2746,28.3152,1103950.0
2016-04-13 10:45:00,34.87,34.91,34.86,34.9,2155670.0,28.3152,28.3477,28.3071,28.3395,2155670.0
2016-04-13 10:50:00,34.9,34.95,34.88,34.95,750901.0,28.3395,28.3801,28.3233,28.3801,750901.0
2016-04-13 10:55:00,34.95,34.96,34.85,34.86,498918.0,28.3801,28.3883,28.2989,28.3071,498918.0
2016-04-13 11:00:00,34.86,34.91,34.85,34.86,1107918.0,28.3071,28.3477,28.2989,28.3071,1107918.0
2016-04-13 11:05:00,34.87,34.9,34.85,34.89,2394980.0,28.3152,28.3395,28.2989,28.3314,2394980.0
2016-04-13 11:10:00,34.9,34.91,34.85,34.86,1733427.0,28.3395,28.3477,28.2989,28.3071,1733427.0
2016-04-13 11:15:00,34.86,34.89,34.83,34.89,1125798.0,28.3071,28.3314,28.2827,28.3314,1125798.0
2016-04-13 11:20:00,34.89,34.89,34.84,34.85,1190839.0,28.3314,28.3314,28.2908,28.2989,1190839.0
2016-04-13 11:25:00,34.86,34.9,34.85,34.88,735085.0,28.3071,28.3395,28.2989,28.3233,735085.0
2016-04-13 11:30:00,34.88,34.93,34.88,34.93,918151.0,28.3233,28.3639,28.3233,28.3639,918151.0
2016-04-13 11:35:00,34.93,34.94,34.91,34.93,391122.0,28.3639,28.372,28.3477,28.3639,391122.0
2016-04-13 11:40:00,34.93,34.95,34.92,34.95,437659.0,28.3639,28.3801,28.3558,28.3801,437659.0
2016-04-13 11:45:00,34.94,34.95,34.91,34.92,501325.0,28.372,28.3801,28.3477,28.3558,501325.0
2016-04-13 11:50:00,34.93,34.93,34.89,34.9,324547.0,28.3639,28.3639,28.3314,28.3395,324547.0
2016-04-13 11:55:00,34.91,34.94,34.9,34.91,458250.0,28.3477,28.372,28.3395,28.3477,458250.0
2016-04-13 12:00:00,34.92,34.92,34.88,34.88,471500.0,28.3558,28.3558,28.3233,28.3233,471500.0
2016-04-13 12:05:00,34.89,34.9,34.88,34.89,1773601.0,28.3314,28.3395,28.3233,28.3314,1773601.0
2016-04-13 12:10:00,34.89,34.9,34.85,34.86,2369179.0,28.3314,28.3395,28.2989,28.3071,2369179.0
2016-04-13 12:15:00,34.86,34.86,34.81,34.81,2418774.0,28.3071,28.3071,28.2665,28.2665,2418774.0
2016-04-13 12:20:00,34.82,34.82,34.79,34.79,701087.0,28.2746,28.2746,28.2502,28.2502,701087.0
2016-04-13 12:25:00,34.8,34.82,34.79,34.82,1819751.0,28.2583,28.2746,28.2502,28.2746,1819751.0
2016-04-13 12:30:00,34.82,34.82,34.76,34.76,2134812.0,28.2746,28.2746,28.2259,28.2259,2134812.0
2016-04-13 12:35:00,34.77,34.78,34.75,34.76,930484.0,28.234,28.2421,28.2177,28.2259,930484.0
2016-04-13 12:40:00,34.76,34.81,34.76,34.79,575463.0,28.2259,28.2665,28.2259,28.2502,575463.0
2016-04-13 12:45:00,34.79,34.81,34.78,34.79,220687.0,28.2502,28.2665,28.2421,28.2502,220687.0
2016-04-13 12:50:00,34.8,34.8,34.78,34.78,384825.0,28.2583,28.2583,28.2421,28.2421,384825.0
2016-04-13 12:55:00,34.78,34.79,34.77,34.77,244889.0,28.2421,28.2502,28.234,28.234,244889.0
2016-04-13 13:00:00,34.77,34.79,34.77,34.77,561968.0,28.234,28.2502,28.234,28.234,561968.0
2016-04-13 13:05:00,34.77,34.78,34.74,34.74,1258821.0,28.234,28.2421,28.2096,28.2096,1258821.0
2016-04-13 13:10:00,34.74,34.75,34.72,34.73,1789196.0,28.2096,28.2177,28.1934,28.2015,1789196.0
2016-04-13 13:15:00,34.73,34.78,34.73,34.78,338625.0,28.2015,28.2421,28.2015,28.2421,338625.0
2016-04-13 13:20:00,34.78,34.79,34.76,34.78,325583.0,28.2421,28.2502,28.2259,28.2421,325583.0
2016-04-13 13:25:00,34.78,34.81,34.77,34.79,145043.0,28.2421,28.2665,28.234,28.2502,145043.0
2016-04-13 13:30:00,34.79,34.81,34.77,34.79,336526.0,28.2502,28.2665,28.234,28.2502,336526.0
2016-04-13 13:35:00,34.78,34.82,34.77,34.81,339164.0,28.2421,28.2746,28.234,28.2665,339164.0
2016-04-13 13:40:00,34.8,34.83,34.8,34.82,387425.0,28.2583,28.2827,28.2583,28.2746,387425.0
2016-04-13 13:45:00,34.82,34.83,34.81,34.83,395555.0,28.2746,28.2827,28.2665,28.2827,395555.0
2016-04-13 13:50:00,34.83,34.85,34.82,34.85,599634.0,28.2827,28.2989,28.2746,28.2989,599634.0
2016-04-13 13:55:00,34.85,34.87,34.85,34.86,138203.0,28.2989,28.3152,28.2989,28.3071,138203.0
2016-04-13 14:00:00,34.86,34.87,34.84,34.84,147137.0,28.3071,28.3152,28.2908,28.2908,147137.0
2016-04-13 14:05:00,34.84,34.89,34.84,34.89,429946.0,28.2908,28.3314,28.2908,28.3314,429946.0
2016-04-13 14:10:00,34.89,34.91,34.85,34.86,576090.0,28.3314,28.3477,28.2989,28.3071,576090.0
2016-04-13 14:15:00,34.86,34.87,34.84,34.85,472585.0,28.3071,28.3152,28.2908,28.2989,472585.0
2016-04-13 14:20:00,34.85,34.87,34.84,34.85,320286.0,28.2989,28.3152,28.2908,28.2989,320286.0
2016-04-13 14:25:00,34.86,34.86,34.83,34.83,698269.0,28.3071,28.3071,28.2827,28.2827,698269.0
2016-04-13 14:30:00,34.83,34.87,34.83,34.87,880297.0,28.2827,28.3152,28.2827,28.3152,880297.0
2016-04-13 14:35:00,34.87,34.87,34.86,34.87,136084.0,28.3152,28.3152,28.3071,28.3152,136084.0
2016-04-13 14:40:00,34.86,34.87,34.86,34.87,320291.0,28.3071,28.3152,28.3071,28.3152,320291.0
2016-04-13 14:45:00,34.87,34.88,34.86,34.86,326102.0,28.3152,28.3233,28.3071,28.3071,326102.0
2016-04-13 14:50:00,34.86,34.87,34.86,34.87,319798.0,28.3071,28.3152,28.3071,28.3152,319798.0
2016-04-13 14:55:00,34.87,34.91,34.84,34.9,7668439.0,28.3152,28.3477,28.2908,28.3395,7668439.0
2016-04-13 15:00:00,34.9,34.91,34.88,34.89,1060565.0,28.3395,28.3477,28.3233,28.3314,1060565.0
2016-04-13 15:05:00,34.9,34.91,34.88,34.9,1489227.0,28.3395,28.3477,28.3233,28.3395,1489227.0
2016-04-13 15:10:00,34.91,34.91,34.88,34.88,383500.0,28.3477,28.3477,28.3233,28.3233,383500.0
2016-04-13 15:15:00,34.89,34.89,34.87,34.88,346458.0,28.3314,28.3314,28.3152,28.3233,346458.0
2016-04-13 15:20:00,34.88,34.89,34.86,34.88,500329.0,28.3233,28.3314,28.3071,28.3233,500329.0
2016-04-13 15:25:00,34.89,34.89,34.86,34.87,571816.0,28.3314,28.3314,28.3071,28.3152,571816.0
2016-04-13 15:30:00,34.87,34.91,34.86,34.89,574980.0,28.3152,28.3477,28.3071,28.3314,574980.0
2016-04-13 15:35:00,34.89,34.9,34.86,34.87,776866.0,28.3314,28.3395,28.3071,28.3152,776866.0
2016-04-13 15:40:00,34.87,34.88,34.85,34.87,862896.0,28.3152,28.3233,28.2989,28.3152,862896.0
2016-04-13 15:45:00,34.87,34.88,34.85,34.85,1235209.0,28.3152,28.3233,28.2989,28.2989,1235209.0
2016-04-13 15:50:00,34.86,34.92,34.85,34.9,2480740.0,28.3071,28.3558,28.2989,28.3395,2480740.0
2016-04-13 15:55:00,34.91,34.95,34.9,34.93,3340869.0,28.3477,28.3801,28.3395,28.3639,3340869.0
2016-04-14 09:30:00,34.88,34.91,34.81,34.83,2724270.0,28.3233,28.3477,28.2665,28.2827,2724270.0
2016-04-14 09:35:00,34.84,34.84,34.78,34.81,1402191.0,28.2908,28.2908,28.2421,28.2665,1402191.0
2016-04-14 09:40:00,34.8,34.81,34.76,34.8,857064.0,28.2583,28.2665,28.2259,28.2583,857064.0
2016-04-14 09:45:00,34.8,34.82,34.79,34.81,647137.0,28.2583,28.2746,28.2502,28.2665,647137.0
2016-04-14 09:50:00,34.81,34.82,34.73,34.74,1109859.0,28.2665,28.2746,28.2015,28.2096,1109859.0
2016-04-14 09:55:00,34.74,34.75,34.72,34.75,467501.0,28.2096,28.2177,28.1934,28.2177,467501.0
2016-04-14 10:00:00,34.75,34.79,34.73,34.78,695112.0,28.2177,28.2502,28.2015,28.2421,695112.0
2016-04-14 10:05:00,34.77,34.82,34.76,34.82,378883.0,28.234,28.2746,28.2259,28.2746,378883.0
2016-04-14 10:10:00,34.82,34.82,34.79,34.8,431813.0,28.2746,28.2746,28.2502,28.2583,431813.0
2016-04-14 10:15:00,34.8,34.81,34.78,34.8,280735.0,28.2583,28.2665,28.2421,28.2583,280735.0
2016-04-14 10:20:00,34.8,34.84,34.8,34.81,468984.0,28.2583,28.2908,28.2583,28.2665,468984.0
2016-04-14 10:25:00,34.81,34.83,34.8,34.82,273694.0,28.2665,28.2827,28.2583,28.2746,273694.0
2016-04-14 10:30:00,34.82,34.84,34.8,34.81,453520.0,28.2746,28.2908,28.2583,28.2665,453520.0
2016-04-14 10:35:00,34.81,34.82,34.78,34.79,268378.0,28.2665,28.2746,28.2421,28.2502,268378.0
2016-04-14 10:40:00,34.79,34.8,34.77,34.8,507855.0,28.2502,28.2583,28.234,28.2583,507855.0
2016-04-14 10:45:00,34.8,34.81,34.77,34.79,411697.0,28.2583,28.2665,28.234,28.2502,411697.0
2016-04-14 10:50:00,34.79,34.85,34.78,34.83,456115.0,28.2502,28.2989,28.2421,28.2827,456115.0
2016-04-14 10:55:00,34.83,34.84,34.81,34.82,373983.0,28.2827,28.2908,28.2665,28.2746,373983.0
2016-04-14 11:00:00,34.82,34.82,34.79,34.81,307642.0,28.2746,28.2746,28.2502,28.2665,307642.0
2016-04-14 11:05:00,34.82,34.85,34.81,34.84,501128.0,28.2746,28.2989,28.2665,28.2908,501128.0
2016-04-14 11:10:00,34.84,34.85,34.81,34.81,243892.0,28.2908,28.2989,28.2665,28.2665,243892.0
2016-04-14 11:15:00,34.81,34.85,34.81,34.83,309083.0,28.2665,28.2989,28.2665,28.2827,309083.0
2016-04-14 11:20:00,34.83,34.83,34.79,34.82,632778.0,28.2827,28.2827,28.2502,28.2746,632778.0
2016-04-14 11:25:00,34.82,34.83,34.79,34.83,621380.0,28.2746,28.2827,28.2502,28.2827,621380.0
2016-04-14 11:30:00,34.83,34.85,34.82,34.84,577368.0,28.2827,28.2989,28.2746,28.2908,577368.0
2016-04-14 11:35:00,34.85,34.85,34.83,34.84,262225.0,28.2989,28.2989,28.2827,28.2908,262225.0
2016-04-14 11:40:00,34.84,34.85,34.82,34.82,332605.0,28.2908,28.2989,28.2746,28.2746,332605.0
2016-04-14 11:45:00,34.82,34.85,34.81,34.84,225449.0,28.2746,28.2989,28.2665,28.2908,225449.0
2016-04-14 11:50:00,34.84,34.85,34.82,34.82,105054.0,28.2908,28.2989,28.2746,28.2746,105054.0
2016-04-14 11:55:00,34.82,34.83,34.81,34.83,291858.0,28.2746,28.2827,28.2665,28.2827,291858.0
2016-04-14 12:00:00,34.83,34.83,34.79,34.82,503443.0,28.2827,28.2827,28.2502,28.2746,503443.0
2016-04-14 12:05:00,34.81,34.82,34.79,34.79,445989.0,28.2665,28.2746,28.2502,28.2502,445989.0
2016-04-14 12:10:00,34.8,34.81,34.79,34.8,157248.0,28.2583,28.2665,28.2502,28.2583,157248.0
2016-04-14 12:15:00,34.8,34.82,34.79,34.8,287760.0,28.2583,28.2746,28.2502,28.2583,287760.0
2016-04-14 12:20:00,34.8,34.81,34.78,34.8,208125.0,28.2583,28.2665,28.2421,28.2583,208125.0
2016-04-14 12:25:00,34.8,34.8,34.78,34.79,226916.0,28.2583,28.2583,28.2421,28.2502,226916.0
2016-04-14 12:30:00,34.79,34.79,34.76,34.77,685024.0,28.2502,28.2502,28.2259,28.234,685024.0
2016-04-14 12:35:00,34.77,34.77,34.75,34.75,111081.0,28.234,28.234,28.2177,28.2177,111081.0
2016-04-14 12:40:00,34.76,34.79,34.74,34.78,364550.0,28.2259,28.2502,28.2096,28.2421,364550.0
2016-04-14 12:45:00,34.78,34.79,34.76,34.77,439512.0,28.2421,28.2502,28.2259,28.234,439512.0
2016-04-14 12:50:00,34.77,34.79,34.76,34.78,315260.0,28.234,28.2502,28.2259,28.2421,315260.0
2016-04-14 12:55:00,34.78,34.8,34.77,34.8,172850.0,28.2421,28.2583,28.234,28.2583,172850.0
2016-04-14 13:00:00,34.8,34.81,34.79,34.8,348573.0,28.2583,28.2665,28.2502,28.2583,348573.0
2016-04-14 13:05:00,34.79,34.82,34.78,34.8,336007.0,28.2502,28.2746,28.2421,28.2583,336007.0
2016-04-14 13:10:00,34.8,34.81,34.78,34.8,306165.0,28.2583,28.2665,28.2421,28.2583,306165.0
2016-04-14 13:15:00,34.8,34.8,34.78,34.8,485008.0,28.2583,28.2583,28.2421,28.2583,485008.0
2016-04-14 13:20:00,34.8,34.8,34.78,34.8,444193.0,28.2583,28.2583,28.2421,28.2583,444193.0
2016-04-14 13:25:00,34.79,34.79,34.77,34.79,192415.0,28.2502,28.2502,28.234,28.2502,192415.0
2016-04-14 13:30:00,34.79,34.81,34.78,34.79,285106.0,28.2502,28.2665,28.2421,28.2502,285106.0
2016-04-14 13:35:00,34.8,34.8,34.76,34.77,311700.0,28.2583,28.2583,28.2259,28.234,311700.0
2016-04-14 13:40:00,34.77,34.8,34.76,34.8,241747.0,28.234,28.2583,28.2259,28.2583,241747.0
2016-04-14 13:45:00,34.8,34.8,34.77,34.77,199346.0,28.2583,28.2583,28.234,28.234,199346.0
2016-04-14 13:50:00,34.77,34.78,34.75,34.77,169863.0,28.234,28.2421,28.2177,28.234,169863.0
2016-04-14 13:55:00,34.77,34.79,34.75,34.76,370823.0,28.234,28.2502,28.2177,28.2259,370823.0
2016-04-14 14:00:00,34.76,34.77,34.73,34.77,197748.0,28.2259,28.234,28.2015,28.234,197748.0
2016-04-14 14:05:00,34.77,34.81,34.77,34.81,236673.0,28.234,28.2665,28.234,28.2665,236673.0
2016-04-14 14:10:00,34.81,34.82,34.79,34.8,216761.0,28.2665,28.2746,28.2502,28.2583,216761.0
2016-04-14 14:15:00,34.8,34.83,34.8,34.83,259978.0,28.2583,28.2827,28.2583,28.2827,259978.0
2016-04-14 14:20:00,34.83,34.84,34.81,34.83,844000.0,28.2827,28.2908,28.2665,28.2827,844000.0
2016-04-14 14:25:00,34.83,34.83,34.8,34.8,488464.0,28.2827,28.2827,28.2583,28.2583,488464.0
2016-04-14 14:30:00,34.8,34.81,34.78,34.78,199006.0,28.2583,28.2665,28.2421,28.2421,199006.0
2016-04-14 14:35:00,34.78,34.8,34.77,34.79,195896.0,28.2421,28.2583,28.234,28.2502,195896.0
2016-04-14 14:40:00,34.8,34.81,34.78,34.79,199249.0,28.2583,28.2665,28.2421,28.2502,199249.0
2016-04-14 14:45:00,34.8,34.8,34.78,34.79,263604.0,28.2583,28.2583,28.2421,28.2502,263604.0
2016-04-14 14:50:00,34.79,34.8,34.77,34.79,270488.0,28.2502,28.2583,28.234,28.2502,270488.0
2016-04-14 14:55:00,34.8,34.8,34.78,34.79,211719.0,28.2583,28.2583,28.2421,28.2502,211719.0
2016-04-14 15:00:00,34.79,34.81,34.78,34.8,336777.0,28.2502,28.2665,28.2421,28.2583,336777.0
2016-04-14 15:05:00,34.8,34.8,34.78,34.79,183781.0,28.2583,28.2583,28.2421,28.2502,183781.0
2016-04-14 15:10:00,34.79,34.79,34.76,34.78,1104808.0,28.2502,28.2502,28.2259,28.2421,1104808.0
2016-04-14 15:15:00,34.78,34.8,34.77,34.8,1296933.0,28.2421,28.2583,28.234,28.2583,1296933.0
2016-04-14 15:20:00,34.79,34.81,34.79,34.8,389258.0,28.2502,28.2665,28.2502,28.2583,389258.0
2016-04-14 15:25:00,34.8,34.8,34.77,34.79,558017.0,28.2583,28.2583,28.234,28.2502,558017.0
2016-04-14 15:30:00,34.79,34.81,34.78,34.79,833916.0,28.2502,28.2665,28.2421,28.2502,833916.0
2016-04-14 15:35:00,34.8,34.81,34.79,34.79,383479.0,28.2583,28.2665,28.2502,28.2502,383479.0
2016-04-14 15:40:00,34.79,34.8,34.78,34.79,681625.0,28.2502,28.2583,28.2421,28.2502,681625.0
2016-04-14 15:45:00,34.79,34.81,34.78,34.79,811317.0,28.2502,28.2665,28.2421,28.2502,811317.0
2016-04-14 15:50:00,34.8,34.8,34.78,34.78,479734.0,28.2583,28.2583,28.2421,28.2421,479734.0
2016-04-14 15:55:00,34.79,34.79,34.76,34.77,2570859.0,28.2502,28.2502,28.2259,28.234,2570859.0
2016-04-15 09:30:00,34.73,34.75,34.7,34.7,1671101.0,28.2015,28.2177,28.1771,28.1771,1671101.0
2016-04-15 09:35:00,34.71,34.77,34.68,34.75,4989126.0,28.1853,28.234,28.1609,28.2177,4989126.0
2016-04-15 09:40:00,34.75,34.79,34.73,34.76,987706.0,28.2177,28.2502,28.2015,28.2259,987706.0
2016-04-15 09:45:00,34.76,34.77,34.73,34.73,704470.0,28.2259,28.234,28.2015,28.2015,704470.0
2016-04-15 09:50:00,34.73,34.76,34.71,34.73,756695.0,28.2015,28.2259,28.1853,28.2015,756695.0
2016-04-15 09:55:00,34.72,34.74,34.7,34.71,1067558.0,28.1934,28.2096,28.1771,28.1853,1067558.0
2016-04-15 10:00:00,34.7,34.73,34.69,34.72,913153.0,28.1771,28.2015,28.169,28.1934,913153.0
2016-04-15 10:05:00,34.71,34.73,34.68,34.69,2491371.0,28.1853,28.2015,28.1609,28.169,2491371.0
2016-04-15 10:10:00,34.69,34.69,34.63,34.64,2654145.0,28.169,28.169,28.1203,28.1284,2654145.0
2016-04-15 10:15:00,34.64,34.66,34.63,34.66,557627.0,28.1284,28.1447,28.1203,28.1447,557627.0
2016-04-15 10:20:00,34.66,34.67,34.64,34.66,221622.0,28.1447,28.1528,28.1284,28.1447,221622.0
2016-04-15 10:25:00,34.66,34.68,34.63,34.68,472336.0,28.1447,28.1609,28.1203,28.1609,472336.0
2016-04-15 10:30:00,34.68,34.73,34.67,34.72,736515.0,28.1609,28.2015,28.1528,28.1934,736515.0
2016-04-15 10:35:00,34.72,34.74,34.71,34.72,334762.0,28.1934,28.2096,28.1853,28.1934,334762.0
2016-04-15 10:40:00,34.71,34.72,34.69,34.7,428921.0,28.1853,28.1934,28.169,28.1771,428921.0
2016-04-15 10:45:00,34.7,34.72,34.7,34.7,249234.0,28.1771,28.1934,28.1771,28.1771,249234.0
2016-04-15 10:50:00,34.7,34.71,34.66,34.67,918409.0,28.1771,28.1853,28.1447,28.1528,918409.0
2016-04-15 10:55:00,34.66,34.68,34.65,34.68,1586109.0,28.1447,28.1609,28.1365,28.1609,1586109.0
2016-04-15 11:00:00,34.68,34.7,34.67,34.7,512746.0,28.1609,28.1771,28.1528,28.1771,512746.0
2016-04-15 11:05:00,34.69,34.7,34.65,34.68,371433.0,28.169,28.1771,28.1365,28.1609,371433.0
2016-04-15 11:10:00,34.68,34.72,34.65,34.72,549320.0,28.1609,28.1934,28.1365,28.1934,549320.0
2016-04-15 11:15:00,34.72,34.72,34.69,34.7,251710.0,28.1934,28.1934,28.169,28.1771,251710.0
2016-04-15 11:20:00,34.7,34.73,34.7,34.72,254687.0,28.1771,28.2015,28.1771,28.1934,254687.0
2016-04-15 11:25:00,34.72,34.74,34.7,34.72,334185.0,28.1934,28.2096,28.1771,28.1934,334185.0
2016-04-15 11:30:00,34.72,34.73,34.7,34.72,270678.0,28.1934,28.2015,28.1771,28.1934,270678.0
2016-04-15 11:35:00,34.72,34.74,34.7,34.73,194128.0,28.1934,28.2096,28.1771,28.2015,194128.0
2016-04-15 11:40:00,34.72,34.74,34.72,34.73,164118.0,28.1934,28.2096,28.1934,28.2015,164118.0
2016-04-15 11:45:00,34.73,34.75,34.73,34.74,176175.0,28.2015,28.2177,28.2015,28.2096,176175.0
2016-04-15 11:50:00,34.74,34.76,34.74,34.75,587252.0,28.2096,28.2259,28.2096,28.2177,587252.0
2016-04-15 11:55:00,34.74,34.75,34.73,34.75,239047.0,28.2096,28.2177,28.2015,28.2177,239047.0
2016-04-15 12:00:00,34.74,34.75,34.72,34.74,246677.0,28.2096,28.2177,28.1934,28.2096,246677.0
2016-04-15 12:05:00,34.73,34.74,34.73,34.73,132967.0,28.2015,28.2096,28.2015,28.2015,132967.0
2016-04-15 12:10:00,34.72,34.74,34.72,34.73,117142.0,28.1934,28.2096,28.1934,28.2015,117142.0
2016-04-15 12:15:00,34.73,34.74,34.71,34.72,767800.0,28.2015,28.2096,28.1853,28.1934,767800.0
2016-04-15 12:20:00,34.72,34.73,34.71,34.72,191084.0,28.1934,28.2015,28.1853,28.1934,191084.0
2016-04-15 12:25:00,34.71,34.72,34.7,34.71,100622.0,28.1853,28.1934,28.1771,28.1853,100622.0
2016-04-15 12:30:00,34.72,34.73,34.71,34.72,154788.0,28.1934,28.2015,28.1853,28.1934,154788.0
2016-04-15 12:35:00,34.72,34.72,34.7,34.71,367761.0,28.1934,28.1934,28.1771,28.1853,367761.0
2016-04-15 12:40:00,34.7,34.73,34.69,34.73,518713.0,28.1771,28.2015,28.169,28.2015,518713.0
2016-04-15 12:45:00,34.72,34.73,34.7,34.7,150835.0,28.1934,28.2015,28.1771,28.1771,150835.0
2016-04-15 12:50:00,34.7,34.71,34.69,34.69,289627.0,28.1771,28.1853,28.169,28.169,289627.0
2016-04-15 12:55:00,34.7,34.7,34.67,34.68,292657.0,28.1771,28.1771,28.1528,28.1609,292657.0
2016-04-15 13:00:00,34.68,34.7,34.67,34.69,346575.0,28.1609,28.1771,28.1528,28.169,346575.0
2016-04-15 13:05:00,34.69,34.7,34.68,34.69,108493.0,28.169,28.1771,28.1609,28.169,108493.0
2016-04-15 13:10:00,34.69,34.69,34.67,34.68,120005.0,28.169,28.169,28.1528,28.1609,120005.0
2016-04-15 13:15:00,34.68,34.68,34.66,34.66,155551.0,28.1609,28.1609,28.1447,28.1447,155551.0
2016-04-15 13:20:00,34.66,34.68,34.66,34.68,151429.0,28.1447,28.1609,28.1447,28.1609,151429.0
2016-04-15 13:25:00,34.68,34.68,34.65,34.65,440078.0,28.1609,28.1609,28.1365,28.1365,440078.0
2016-04-15 13:30:00,34.65,34.66,34.64,34.66,580385.0,28.1365,28.1447,28.1284,28.1447,580385.0
2016-04-15 13:35:00,34.66,34.66,34.62,34.63,189687.0,28.1447,28.1447,28.1122,28.1203,189687.0
2016-04-15 13:40:00,34.63,34.63,34.61,34.63,125401.0,28.1203,28.1203,28.1041,28.1203,125401.0
2016-04-15 13:45:00,34.63,34.64,34.61,34.63,154776.0,28.1203,28.1284,28.1041,28.1203,154776.0
2016-04-15 13:50:00,34.63,34.64,34.62,34.64,135957.0,28.1203,28.1284,28.1122,28.1284,135957.0
2016-04-15 13:55:00,34.64,34.65,34.63,34.64,329221.0,28.1284,28.1365,28.1203,28.1284,329221.0
2016-04-15 14:00:00,34.64,34.65,34.63,34.64,213697.0,28.1284,28.1365,28.1203,28.1284,213697.0
2016-04-15 14:05:00,34.64,34.64,34.6,34.61,249194.0,28.1284,28.1284,28.0959,28.1041,249194.0
2016-04-15 14:10:00,34.61,34.62,34.57,34.58,374730.0,28.1041,28.1122,28.0716,28.0797,374730.0
2016-04-15 14:15:00,34.57,34.61,34.56,34.6,399175.0,28.0716,28.1041,28.0635,28.0959,399175.0
2016-04-15 14:20:00,34.59,34.61,34.58,34.6,160425.0,28.0878,28.1041,28.0797,28.0959,160425.0
2016-04-15 14:25:00,34.6,34.63,34.59,34.62,278259.0,28.0959,28.1203,28.0878,28.1122,278259.0
2016-04-15 14:30:00,34.62,34.63,34.61,34.63,159665.0,28.1122,28.1203,28.1041,28.1203,159665.0
2016-04-15 14:35:00,34.63,34.65,34.61,34.65,177075.0,28.1203,28.1365,28.1041,28.1365,177075.0
2016-04-15 14:40:00,34.65,34.65,34.64,34.64,158860.0,28.1365,28.1365,28.1284,28.1284,158860.0
2016-04-15 14:45:00,34.65,34.65,34.63,34.64,308848.0,28.1365,28.1365,28.1203,28.1284,308848.0
2016-04-15 14:50:00,34.64,34.66,34.63,34.66,366812.0,28.1284,28.1447,28.1203,28.1447,366812.0
2016-04-15 14:55:00,34.65,34.66,34.63,34.66,320212.0,28.1365,28.1447,28.1203,28.1447,320212.0
2016-04-15 15:00:00,34.66,34.66,34.64,34.64,210715.0,28.1447,28.1447,28.1284,28.1284,210715.0
2016-04-15 15:05:00,34.65,34.65,34.64,34.64,191057.0,28.1365,28.1365,28.1284,28.1284,191057.0
2016-04-15 15:10:00,34.64,34.66,34.63,34.64,379271.0,28.1284,28.1447,28.1203,28.1284,379271.0
2016-04-15 15:15:00,34.65,34.65,34.62,34.62,250097.0,28.1365,28.1365,28.1122,28.1122,250097.0
2016-04-15 15:20:00,34.62,34.66,34.62,34.66,432997.0,28.1122,28.1447,28.1122,28.1447,432997.0
2016-04-15 15:25:00,34.66,34.66,34.64,34.64,392638.0,28.1447,28.1447,28.1284,28.1284,392638.0
2016-04-15 15:30:00,34.65,34.65,34.62,34.63,340834.0,28.1365,28.1365,28.1122,28.1203,340834.0
2016-04-15 15:35:00,34.63,34.63,34.61,34.62,609662.0,28.1203,28.1203,28.1041,28.1122,609662.0
2016-04-15 15:40:00,34.62,34.63,34.6,34.61,470025.0,28.1122,28.1203,28.0959,28.1041,470025.0
2016-04-15 15:45:00,34.61,34.61,34.59,34.59,1150964.0,28.1041,28.1041,28.0878,28.0878,1150964.0
2016-04-15 15:50:00,34.59,34.6,34.57,34.58,2134157.0,28.0878,28.0959,28.0716,28.0797,2134157.0
2016-04-15 15:55:00,34.57,34.59,34.57,34.58,5637659.0,28.0716,28.0878,28.0716,28.0797,5637659.0
2016-04-18 09:30:00,34.45,34.45,34.38,34.42,3510440.0,27.9741,27.9741,27.9173,27.9498,3510440.0
2016-04-18 09:35:00,34.43,34.51,34.42,34.5,1322819.0,27.9579,28.0229,27.9498,28.0147,1322819.0
2016-04-18 09:40:00,34.51,34.55,34.5,34.5,1011807.0,28.0229,28.0553,28.0147,28.0147,1011807.0
2016-04-18 09:45:00,34.51,34.57,34.5,34.55,803414.0,28.0229,28.0716,28.0147,28.0553,803414.0
2016-04-18 09:50:00,34.56,34.56,34.52,34.55,568428.0,28.0635,28.0635,28.031,28.0553,568428.0
2016-04-18 09:55:00,34.55,34.56,34.52,34.53,286540.0,28.0553,28.0635,28.031,28.0391,286540.0
2016-04-18 10:00:00,34.54,34.6,34.52,34.58,526767.0,28.0472,28.0959,28.031,28.0797,526767.0
2016-04-18 10:05:00,34.58,34.64,34.58,34.61,1466741.0,28.0797,28.1284,28.0797,28.1041,1466741.0
2016-04-18 10:10:00,34.6,34.65,34.57,34.65,1569746.0,28.0959,28.1365,28.0716,28.1365,1569746.0
2016-04-18 10:15:00,34.64,34.67,34.63,34.66,1631665.0,28.1284,28.1528,28.1203,28.1447,1631665.0
2016-04-18 10:20:00,34.66,34.7,34.65,34.7,1430945.0,28.1447,28.1771,28.1365,28.1771,1430945.0
2016-04-18 10:25:00,34.7,34.76,34.69,34.74,3596962.0,28.1771,28.2259,28.169,28.2096,3596962.0
2016-04-18 10:30:00,34.75,34.79,34.74,34.77,813637.0,28.2177,28.2502,28.2096,28.234,813637.0
2016-04-18 10:35:00,34.77,34.78,34.75,34.75,384583.0,28.234,28.2421,28.2177,28.2177,384583.0
2016-04-18 10:40:00,34.76,34.78,34.75,34.75,681530.0,28.2259,28.2421,28.2177,28.2177,681530.0
2016-04-18 10:45:00,34.76,34.77,34.69,34.7,656737.0,28.2259,28.234,28.169,28.1771,656737.0
2016-04-18 10:50:00,34.7,34.78,34.69,34.77,1033252.0,28.1771,28.2421,28.169,28.234,1033252.0
2016-04-18 10:55:00,34.77,34.78,34.73,34.73,760932.0,28.234,28.2421,28.2015,28.2015,760932.0
2016-04-18 11:00:00,34.73,34.75,34.71,34.74,261454.0,28.2015,28.2177,28.1853,28.2096,261454.0
2016-04-18 11:05:00,34.75,34.75,34.71,34.73,251702.0,28.2177,28.2177,28.1853,28.2015,251702.0
2016-04-18 11:10:00,34.73,34.77,34.72,34.74,399042.0,28.2015,28.234,28.1934,28.2096,399042.0
2016-04-18 11:15:00,34.74,34.78,34.74,34.75,499230.0,28.2096,28.2421,28.2096,28.2177,499230.0
2016-04-18 11:20:00,34.75,34.78,34.75,34.76,301040.0,28.2177,28.2421,28.2177,28.2259,301040.0
2016-04-18 11:25:00,34.76,34.77,34.74,34.75,473631.0,28.2259,28.234,28.2096,28.2177,473631.0
2016-04-18 11:30:00,34.75,34.78,34.74,34.78,224538.0,28.2177,28.2421,28.2096,28.2421,224538.0
2016-04-18 11:35:00,34.77,34.79,34.76,34.79,263442.0,28.234,28.2502,28.2259,28.2502,263442.0
2016-04-18 11:40:00,34.79,34.81,34.78,34.8,244942.0,28.2502,28.2665,28.2421,28.2583,244942.0
2016-04-18 11:45:00,34.81,34.82,34.77,34.78,178317.0,28.2665,28.2746,28.234,28.2421,178317.0
2016-04-18 11:50:00,34.78,34.79,34.76,34.78,138221.0,28.2421,28.2502,28.2259,28.2421,138221.0
2016-04-18 11:55:00,34.78,34.78,34.76,34.78,72543.0,28.2421,28.2421,28.2259,28.2421,72543.0
2016-04-18 12:00:00,34.77,34.8,34.77,34.79,142611.0,28.234,28.2583,28.234,28.2502,142611.0
2016-04-18 12:05:00,34.79,34.83,34.79,34.82,731659.0,28.2502,28.2827,28.2502,28.2746,731659.0
2016-04-18 12:10:00,34.82,34.83,34.81,34.82,215778.0,28.2746,28.2827,28.2665,28.2746,215778.0
2016-04-18 12:15:00,34.82,34.84,34.81,34.84,382568.0,28.2746,28.2908,28.2665,28.2908,382568.0
2016-04-18 12:20:00,34.84,34.87,34.83,34.86,142205.0,28.2908,28.3152,28.2827,28.3071,142205.0
2016-04-18 12:25:00,34.86,34.87,34.85,34.87,110646.0,28.3071,28.3152,28.2989,28.3152,110646.0
2016-04-18 12:30:00,34.87,34.9,34.86,34.89,267677.0,28.3152,28.3395,28.3071,28.3314,267677.0
2016-04-18 12:35:00,34.89,34.89,34.85,34.86,268871.0,28.3314,28.3314,28.2989,28.3071,268871.0
2016-04-18 12:40:00,34.86,34.87,34.85,34.86,134248.0,28.3071,28.3152,28.2989,28.3071,134248.0
2016-04-18 12:45:00,34.86,34.86,34.82,34.84,412879.0,28.3071,28.3071,28.2746,28.2908,412879.0
2016-04-18 12:50:00,34.84,34.85,34.81,34.82,238835.0,28.2908,28.2989,28.2665,28.2746,238835.0
2016-04-18 12:55:00,34.83,34.85,34.82,34.85,152572.0,28.2827,28.2989,28.2746,28.2989,152572.0
2016-04-18 13:00:00,34.85,34.86,34.83,34.84,207850.0,28.2989,28.3071,28.2827,28.2908,207850.0
2016-04-18 13:05:00,34.84,34.85,34.82,34.84,274538.0,28.2908,28.2989,28.2746,28.2908,274538.0
2016-04-18 13:10:00,34.84,34.84,34.81,34.82,203772.0,28.2908,28.2908,28.2665,28.2746,203772.0
2016-04-18 13:15:00,34.82,34.83,34.8,34.81,247708.0,28.2746,28.2827,28.2583,28.2665,247708.0
2016-04-18 13:20:00,34.81,34.83,34.79,34.82,107654.0,28.2665,28.2827,28.2502,28.2746,107654.0
2016-04-18 13:25:00,34.82,34.83,34.8,34.81,117084.0,28.2746,28.2827,28.2583,28.2665,117084.0
2016-04-18 13:30:00,34.81,34.82,34.79,34.8,183544.0,28.2665,28.2746,28.2502,28.2583,183544.0
2016-04-18 13:35:00,34.8,34.81,34.77,34.81,379073.0,28.2583,28.2665,28.234,28.2665,379073.0
2016-04-18 13:40:00,34.81,34.84,34.8,34.83,113563.0,28.2665,28.2908,28.2583,28.2827,113563.0
2016-04-18 13:45:00,34.83,34.83,34.81,34.82,155178.0,28.2827,28.2827,28.2665,28.2746,155178.0
2016-04-18 13:50:00,34.81,34.82,34.8,34.82,208160.0,28.2665,28.2746,28.2583,28.2746,208160.0
2016-04-18 13:55:00,34.82,34.83,34.81,34.83,71401.0,28.2746,28.2827,28.2665,28.2827,71401.0
2016-04-18 14:00:00,34.83,34.83,34.78,34.8,294690.0,28.2827,28.2827,28.2421,28.2583,294690.0
2016-04-18 14:05:00,34.8,34.81,34.78,34.8,256551.0,28.2583,28.2665,28.2421,28.2583,256551.0
2016-04-18 14:10:00,34.79,34.82,34.78,34.82,136271.0,28.2502,28.2746,28.2421,28.2746,136271.0
2016-04-18 14:15:00,34.82,34.82,34.79,34.8,291877.0,28.2746,28.2746,28.2502,28.2583,291877.0
2016-04-18 14:20:00,34.8,34.82,34.79,34.81,105840.0,28.2583,28.2746,28.2502,28.2665,105840.0
2016-04-18 14:25:00,34.8,34.82,34.79,34.8,366668.0,28.2583,28.2746,28.2502,28.2583,366668.0
2016-04-18 14:30:00,34.79,34.81,34.79,34.79,73765.0,28.2502,28.2665,28.2502,28.2502,73765.0
2016-04-18 14:35:00,34.8,34.82,34.79,34.82,174684.0,28.2583,28.2746,28.2502,28.2746,174684.0
2016-04-18 14:40:00,34.82,34.83,34.8,34.83,152937.0,28.2746,28.2827,28.2583,28.2827,152937.0
2016-04-18 14:45:00,34.83,34.84,34.82,34.84,105819.0,28.2827,28.2908,28.2746,28.2908,105819.0
2016-04-18 14:50:00,34.84,34.85,34.81,34.81,141450.0,28.2908,28.2989,28.2665,28.2665,141450.0
2016-04-18 14:55:00,34.82,34.82,34.8,34.82,101608.0,28.2746,28.2746,28.2583,28.2746,101608.0
2016-04-18 15:00:00,34.82,34.82,34.8,34.8,95313.0,28.2746,28.2746,28.2583,28.2583,95313.0
2016-04-18 15:05:00,34.8,34.81,34.79,34.8,111786.0,28.2583,28.2665,28.2502,28.2583,111786.0
2016-04-18 15:10:00,34.8,34.81,34.78,34.8,268989.0,28.2583,28.2665,28.2421,28.2583,268989.0
2016-04-18 15:15:00,34.8,34.82,34.78,34.79,352230.0,28.2583,28.2746,28.2421,28.2502,352230.0
2016-04-18 15:20:00,34.79,34.79,34.77,34.77,227132.0,28.2502,28.2502,28.234,28.234,227132.0
2016-04-18 15:25:00,34.77,34.8,34.77,34.79,207926.0,28.234,28.2583,28.234,28.2502,207926.0
2016-04-18 15:30:00,34.78,34.79,34.76,34.77,539891.0,28.2421,28.2502,28.2259,28.234,539891.0
2016-04-18 15:35:00,34.78,34.78,34.75,34.76,331646.0,28.2421,28.2421,28.2177,28.2259,331646.0
2016-04-18 15:40:00,34.76,34.76,34.74,34.76,3098447.0,28.2259,28.2259,28.2096,28.2259,3098447.0
2016-04-18 15:45:00,34.75,34.76,34.73,34.73,896205.0,28.2177,28.2259,28.2015,28.2015,896205.0
2016-04-18 15:50:00,34.73,34.74,34.73,34.74,860314.0,28.2015,28.2096,28.2015,28.2096,860314.0
2016-04-18 15:55:00,34.73,34.75,34.72,34.73,3165055.0,28.2015,28.2177,28.1934,28.2015,3165055.0
2016-04-19 09:30:00,35.07,35.11,35.02,35.1,1865365.0,28.4776,28.5101,28.437,28.502,1865365.0
2016-04-19 09:35:00,35.11,35.14,35.07,35.1,2232225.0,28.5101,28.5344,28.4776,28.502,2232225.0
2016-04-19 09:40:00,35.11,35.14,35.09,35.14,1328872.0,28.5101,28.5344,28.4938,28.5344,1328872.0
2016-04-19 09:45:00,35.14,35.18,35.12,35.17,1500088.0,28.5344,28.5669,28.5182,28.5588,1500088.0
2016-04-19 09:50:00,35.18,35.2,35.16,35.19,831099.0,28.5669,28.5832,28.5507,28.575,831099.0
2016-04-19 09:55:00,35.19,35.23,35.17,35.23,406223.0,28.575,28.6075,28.5588,28.6075,406223.0
2016-04-19 10:00:00,35.22,35.26,35.22,35.26,1165688.0,28.5994,28.6319,28.5994,28.6319,1165688.0
2016-04-19 10:05:00,35.25,35.29,35.25,35.28,517304.0,28.6238,28.6562,28.6238,28.6481,517304.0
2016-04-19 10:10:00,35.28,35.29,35.26,35.27,902639.0,28.6481,28.6562,28.6319,28.64,902639.0
2016-04-19 10:15:00,35.27,35.29,35.25,35.27,556187.0,28.64,28.6562,28.6238,28.64,556187.0
2016-04-19 10:20:00,35.27,35.28,35.23,35.25,345536.0,28.64,28.6481,28.6075,28.6238,345536.0
2016-04-19 10:25:00,35.25,35.26,35.23,35.25,653480.0,28.6238,28.6319,28.6075,28.6238,653480.0
2016-04-19 10:30:00,35.25,35.29,35.24,35.29,571142.0,28.6238,28.6562,28.6156,28.6562,571142.0
2016-04-19 10:35:00,35.29,35.29,35.24,35.26,985163.0,28.6562,28.6562,28.6156,28.6319,985163.0
2016-04-19 10:40:00,35.26,35.26,35.22,35.23,615570.0,28.6319,28.6319,28.5994,28.6075,615570.0
2016-04-19 10:45:00,35.23,35.25,35.22,35.23,395318.0,28.6075,28.6238,28.5994,28.6075,395318.0
2016-04-19 10:50:00,35.23,35.28,35.23,35.27,602564.0,28.6075,28.6481,28.6075,28.64,602564.0
2016-04-19 10:55:00,35.27,35.3,35.26,35.3,594007.0,28.64,28.6644,28.6319,28.6644,594007.0
2016-04-19 11:00:00,35.3,35.32,35.27,35.32,1662204.0,28.6644,28.6806,28.64,28.6806,1662204.0
2016-04-19 11:05:00,35.32,35.33,35.31,35.32,314748.0,28.6806,28.6887,28.6725,28.6806,314748.0
2016-04-19 11:10:00,35.32,35.32,35.29,35.3,362553.0,28.6806,28.6806,28.6562,28.6644,362553.0
2016-04-19 11:15:00,35.3,35.31,35.28,35.3,381392.0,28.6644,28.6725,28.6481,28.6644,381392.0
2016-04-19 11:20:00,35.3,35.31,35.28,35.28,279063.0,28.6644,28.6725,28.6481,28.6481,279063.0
2016-04-19 11:25:00,35.28,35.29,35.26,35.29,577940.0,28.6481,28.6562,28.6319,28.6562,577940.0
2016-04-19 11:30:00,35.29,35.3,35.27,35.3,559851.0,28.6562,28.6644,28.64,28.6644,559851.0
2016-04-19 11:35:00,35.3,35.31,35.29,35.31,573541.0,28.6644,28.6725,28.6562,28.6725,573541.0
2016-04-19 11:40:00,35.31,35.31,35.29,35.31,488602.0,28.6725,28.6725,28.6562,28.6725,488602.0
2016-04-19 11:45:00,35.3,35.32,35.27,35.27,1239555.0,28.6644,28.6806,28.64,28.64,1239555.0
2016-04-19 11:50:00,35.27,35.28,35.21,35.23,772236.0,28.64,28.6481,28.5913,28.6075,772236.0
2016-04-19 11:55:00,35.23,35.23,35.17,35.17,994113.0,28.6075,28.6075,28.5588,28.5588,994113.0
2016-04-19 12:00:00,35.17,35.19,35.17,35.18,213541.0,28.5588,28.575,28.5588,28.5669,213541.0
2016-04-19 12:05:00,35.18,35.19,35.15,35.16,312691.0,28.5669,28.575,28.5426,28.5507,312691.0
2016-04-19 12:10:00,35.15,35.15,35.11,35.11,240847.0,28.5426,28.5426,28.5101,28.5101,240847.0
2016-04-19 12:15:00,35.11,35.12,35.07,35.08,1006528.0,28.5101,28.5182,28.4776,28.4857,1006528.0
2016-04-19 12:20:00,35.08,35.09,35.06,35.08,728942.0,28.4857,28.4938,28.4695,28.4857,728942.0
2016-04-19 12:25:00,35.09,35.12,35.08,35.12,389133.0,28.4938,28.5182,28.4857,28.5182,389133.0
2016-04-19 12:30:00,35.11,35.11,35.08,35.09,625421.0,28.5101,28.5101,28.4857,28.4938,625421.0
2016-04-19 12:35:00,35.09,35.1,35.07,35.08,262409.0,28.4938,28.502,28.4776,28.4857,262409.0
2016-04-19 12:40:00,35.08,35.1,35.07,35.1,140250.0,28.4857,28.502,28.4776,28.502,140250.0
2016-04-19 12:45:00,35.09,35.1,35.04,35.07,468050.0,28.4938,28.502,28.4532,28.4776,468050.0
2016-04-19 12:50:00,35.07,35.11,35.06,35.11,565838.0,28.4776,28.5101,28.4695,28.5101,565838.0
2016-04-19 12:55:00,35.11,35.15,35.11,35.15,461157.0,28.5101,28.5426,28.5101,28.5426,461157.0
2016-04-19 13:00:00,35.14,35.18,35.13,35.17,153011.0,28.5344,28.5669,28.5263,28.5588,153011.0
2016-04-19 13:05:00,35.17,35.18,35.13,35.14,729200.0,28.5588,28.5669,28.5263,28.5344,729200.0
2016-04-19 13:10:00,35.13,35.16,35.12,35.16,162537.0,28.5263,28.5507,28.5182,28.5507,162537.0
2016-04-19 13:15:00,35.16,35.17,35.13,35.15,196814.0,28.5507,28.5588,28.5263,28.5426,196814.0
2016-04-19 13:20:00,35.14,35.18,35.14,35.18,101502.0,28.5344,28.5669,28.5344,28.5669,101502.0
2016-04-19 13:25:00,35.17,35.19,35.13,35.14,664232.0,28.5588,28.575,28.5263,28.5344,664232.0
2016-04-19 13:30:00,35.14,35.14,35.11,35.11,301792.0,28.5344,28.5344,28.5101,28.5101,301792.0
2016-04-19 13:35:00,35.12,35.12,35.1,35.11,216688.0,28.5182,28.5182,28.502,28.5101,216688.0
2016-04-19 13:40:00,35.11,35.14,35.11,35.13,249713.0,28.5101,28.5344,28.5101,28.5263,249713.0
2016-04-19 13:45:00,35.13,35.16,35.12,35.15,187882.0,28.5263,28.5507,28.5182,28.5426,187882.0
2016-04-19 13:50:00,35.15,35.17,35.15,35.16,131420.0,28.5426,28.5588,28.5426,28.5507,131420.0
2016-04-19 13:55:00,35.16,35.18,35.15,35.18,340467.0,28.5507,28.5669,28.5426,28.5669,340467.0
2016-04-19 14:00:00,35.18,35.21,35.17,35.18,266221.0,28.5669,28.5913,28.5588,28.5669,266221.0
2016-04-19 14:05:00,35.19,35.21,35.18,35.2,279050.0,28.575,28.5913,28.5669,28.5832,279050.0
2016-04-19 14:10:00,35.2,35.22,35.18,35.21,364733.0,28.5832,28.5994,28.5669,28.5913,364733.0
2016-04-19 14:15:00,35.22,35.23,35.21,35.23,449562.0,28.5994,28.6075,28.5913,28.6075,449562.0
2016-04-19 14:20:00,35.23,35.23,35.21,35.22,216270.0,28.6075,28.6075,28.5913,28.5994,216270.0
2016-04-19 14:25:00,35.21,35.24,35.2,35.2,342310.0,28.5913,28.6156,28.5832,28.5832,342310.0
2016-04-19 14:30:00,35.2,35.22,35.19,35.19,219086.0,28.5832,28.5994,28.575,28.575,219086.0
2016-04-19 14:35:00,35.2,35.2,35.18,35.2,125256.0,28.5832,28.5832,28.5669,28.5832,125256.0
2016-04-19 14:40:00,35.2,35.22,35.19,35.2,811229.0,28.5832,28.5994,28.575,28.5832,811229.0
2016-04-19 14:45:00,35.21,35.24,35.2,35.24,280104.0,28.5913,28.6156,28.5832,28.6156,280104.0
2016-04-19 14:50:00,35.24,35.24,35.2,35.23,657557.0,28.6156,28.6156,28.5832,28.6075,657557.0
2016-04-19 14:55:00,35.23,35.24,35.2,35.2,428354.0,28.6075,28.6156,28.5832,28.5832,428354.0
2016-04-19 15:00:00,35.2,35.22,35.19,35.21,214030.0,28.5832,28.5994,28.575,28.5913,214030.0
2016-04-19 15:05:00,35.22,35.23,35.21,35.22,295146.0,28.5994,28.6075,28.5913,28.5994,295146.0
2016-04-19 15:10:00,35.22,35.27,35.21,35.25,480375.0,28.5994,28.64,28.5913,28.6238,480375.0
2016-04-19 15:15:00,35.25,35.27,35.24,35.25,340096.0,28.6238,28.64,28.6156,28.6238,340096.0
2016-04-19 15:20:00,35.25,35.27,35.24,35.26,517819.0,28.6238,28.64,28.6156,28.6319,517819.0
2016-04-19 15:25:00,35.26,35.28,35.25,35.27,389009.0,28.6319,28.6481,28.6238,28.64,389009.0
2016-04-19 15:30:00,35.27,35.34,35.27,35.31,12223221.0,28.64,28.6968,28.64,28.6725,12223221.0
2016-04-19 15:35:00,35.32,35.32,35.3,35.31,308840.0,28.6806,28.6806,28.6644,28.6725,308840.0
2016-04-19 15:40:00,35.3,35.31,35.28,35.28,312200.0,28.6644,28.6725,28.6481,28.6481,312200.0
2016-04-19 15:45:00,35.28,35.29,35.28,35.29,499508.0,28.6481,28.6562,28.6481,28.6562,499508.0
2016-04-19 15:50:00,35.28,35.3,35.27,35.27,999459.0,28.6481,28.6644,28.64,28.64,999459.0
2016-04-19 15:55:00,35.27,35.29,35.26,35.27,4199247.0,28.64,28.6562,28.6319,28.64,4199247.0
2016-04-20 09:30:00,34.98,35.0,34.95,34.96,1418489.0,28.4045,28.4208,28.3801,28.3883,1418489.0
2016-04-20 09:35:00,34.96,34.98,34.93,34.93,1390671.0,28.3883,28.4045,28.3639,28.3639,1390671.0
2016-04-20 09:40:00,34.93,34.95,34.91,34.93,1056508.0,28.3639,28.3801,28.3477,28.3639,1056508.0
2016-04-20 09:45:00,34.93,34.94,34.91,34.93,565099.0,28.3639,28.372,28.3477,28.3639,565099.0
2016-04-20 09:50:00,34.93,34.97,34.92,34.93,978011.0,28.3639,28.3964,28.3558,28.3639,978011.0
2016-04-20 09:55:00,34.94,34.96,34.93,34.95,410769.0,28.372,28.3883,28.3639,28.3801,410769.0
2016-04-20 10:00:00,34.95,34.97,34.94,34.95,1095383.0,28.3801,28.3964,28.372,28.3801,1095383.0
2016-04-20 10:05:00,34.95,34.97,34.92,34.94,828909.0,28.3801,28.3964,28.3558,28.372,828909.0
2016-04-20 10:10:00,34.94,34.97,34.93,34.97,640702.0,28.372,28.3964,28.3639,28.3964,640702.0
2016-04-20 10:15:00,34.97,34.97,34.91,34.92,773606.0,28.3964,28.3964,28.3477,28.3558,773606.0
2016-04-20 10:20:00,34.91,34.93,34.89,34.9,553467.0,28.3477,28.3639,28.3314,28.3395,553467.0
2016-04-20 10:25:00,34.9,34.9,34.86,34.88,873194.0,28.3395,28.3395,28.3071,28.3233,873194.0
2016-04-20 10:30:00,34.88,34.94,34.87,34.94,843613.0,28.3233,28.372,28.3152,28.372,843613.0
2016-04-20 10:35:00,34.94,34.94,34.86,34.88,503261.0,28.372,28.372,28.3071,28.3233,503261.0
2016-04-20 10:40:00,34.87,34.89,34.85,34.89,928245.0,28.3152,28.3314,28.2989,28.3314,928245.0
2016-04-20 10:45:00,34.89,34.9,34.87,34.89,550939.0,28.3314,28.3395,28.3152,28.3314,550939.0
2016-04-20 10:50:00,34.89,34.9,34.87,34.89,746361.0,28.3314,28.3395,28.3152,28.3314,746361.0
2016-04-20 10:55:00,34.89,34.95,34.89,34.95,1275823.0,28.3314,28.3801,28.3314,28.3801,1275823.0
2016-04-20 11:00:00,34.95,34.96,34.93,34.95,655877.0,28.3801,28.3883,28.3639,28.3801,655877.0
2016-04-20 11:05:00,34.95,34.99,34.93,34.98,436489.0,28.3801,28.4126,28.3639,28.4045,436489.0
2016-04-20 11:10:00,34.98,35.0,34.98,35.0,741412.0,28.4045,28.4208,28.4045,28.4208,741412.0
2016-04-20 11:15:00,35.0,35.03,34.99,35.02,348697.0,28.4208,28.4451,28.4126,28.437,348697.0
2016-04-20 11:20:00,35.03,35.05,35.02,35.05,460299.0,28.4451,28.4614,28.437,28.4614,460299.0
2016-04-20 11:25:00,35.05,35.08,35.04,35.07,445205.0,28.4614,28.4857,28.4532,28.4776,445205.0
2016-04-20 11:30:00,35.07,35.08,35.04,35.05,598645.0,28.4776,28.4857,28.4532,28.4614,598645.0
2016-04-20 11:35:00,35.05,35.07,35.05,35.07,441027.0,28.4614,28.4776,28.4614,28.4776,441027.0
2016-04-20 11:40:00,35.07,35.09,35.06,35.09,316364.0,28.4776,28.4938,28.4695,28.4938,316364.0
2016-04-20 11:45:00,35.09,35.1,35.07,35.08,247474.0,28.4938,28.502,28.4776,28.4857,247474.0
2016-04-20 11:50:00,35.08,35.08,35.06,35.07,145021.0,28.4857,28.4857,28.4695,28.4776,145021.0
2016-04-20 11:55:00,35.07,35.09,35.06,35.06,300838.0,28.4776,28.4938,28.4695,28.4695,300838.0
2016-04-20 12:00:00,35.06,35.07,35.05,35.06,277205.0,28.4695,28.4776,28.4614,28.4695,277205.0
2016-04-20 12:05:00,35.06,35.08,35.05,35.08,336770.0,28.4695,28.4857,28.4614,28.4857,336770.0
2016-04-20 12:10:00,35.08,35.08,35.04,35.04,189296.0,28.4857,28.4857,28.4532,28.4532,189296.0
2016-04-20 12:15:00,35.05,35.07,35.04,35.07,543960.0,28.4614,28.4776,28.4532,28.4776,543960.0
2016-04-20 12:20:00,35.07,35.07,35.03,35.05,401382.0,28.4776,28.4776,28.4451,28.4614,401382.0
2016-04-20 12:25:00,35.05,35.07,35.05,35.07,127304.0,28.4614,28.4776,28.4614,28.4776,127304.0
2016-04-20 12:30:00,35.07,35.08,35.05,35.08,244258.0,28.4776,28.4857,28.4614,28.4857,244258.0
2016-04-20 12:35:00,35.08,35.1,35.06,35.1,420657.0,28.4857,28.502,28.4695,28.502,420657.0
2016-04-20 12:40:00,35.1,35.13,35.1,35.13,289437.0,28.502,28.5263,28.502,28.5263,289437.0
2016-04-20 12:45:00,35.13,35.13,35.1,35.12,402374.0,28.5263,28.5263,28.502,28.5182,402374.0
2016-04-20 12:50:00,35.12,35.14,35.11,35.13,2771714.0,28.5182,28.5344,28.5101,28.5263,2771714.0
2016-04-20 12:55:00,35.14,35.14,35.11,35.12,279663.0,28.5344,28.5344,28.5101,28.5182,279663.0
2016-04-20 13:00:00,35.12,35.16,35.11,35.16,370513.0,28.5182,28.5507,28.5101,28.5507,370513.0
2016-04-20 13:05:00,35.16,35.16,35.11,35.12,293582.0,28.5507,28.5507,28.5101,28.5182,293582.0
2016-04-20 13:10:00,35.12,35.12,35.1,35.12,217745.0,28.5182,28.5182,28.502,28.5182,217745.0
2016-04-20 13:15:00,35.12,35.13,35.11,35.12,168536.0,28.5182,28.5263,28.5101,28.5182,168536.0
2016-04-20 13:20:00,35.12,35.14,35.11,35.13,247620.0,28.5182,28.5344,28.5101,28.5263,247620.0
2016-04-20 13:25:00,35.13,35.15,35.12,35.13,264290.0,28.5263,28.5426,28.5182,28.5263,264290.0
2016-04-20 13:30:00,35.13,35.15,35.13,35.15,165701.0,28.5263,28.5426,28.5263,28.5426,165701.0
2016-04-20 13:35:00,35.15,35.15,35.12,35.14,466062.0,28.5426,28.5426,28.5182,28.5344,466062.0
2016-04-20 13:40:00,35.14,35.16,35.13,35.15,324420.0,28.5344,28.5507,28.5263,28.5426,324420.0
2016-04-20 13:45:00,35.15,35.17,35.14,35.16,725667.0,28.5426,28.5588,28.5344,28.5507,725667.0
2016-04-20 13:50:00,35.17,35.19,35.16,35.19,427788.0,28.5588,28.575,28.5507,28.575,427788.0
2016-04-20 13:55:00,35.19,35.19,35.16,35.17,397373.0,28.575,28.575,28.5507,28.5588,397373.0
2016-04-20 14:00:00,35.17,35.19,35.16,35.18,221326.0,28.5588,28.575,28.5507,28.5669,221326.0
2016-04-20 14:05:00,35.19,35.2,35.18,35.19,198594.0,28.575,28.5832,28.5669,28.575,198594.0
2016-04-20 14:10:00,35.19,35.2,35.18,35.2,207399.0,28.575,28.5832,28.5669,28.5832,207399.0
2016-04-20 14:15:00,35.2,35.23,35.19,35.22,275416.0,28.5832,28.6075,28.575,28.5994,275416.0
2016-04-20 14:20:00,35.22,35.25,35.21,35.23,315776.0,28.5994,28.6238,28.5913,28.6075,315776.0
2016-04-20 14:25:00,35.23,35.25,35.22,35.25,170534.0,28.6075,28.6238,28.5994,28.6238,170534.0
2016-04-20 14:30:00,35.25,35.26,35.23,35.26,299651.0,28.6238,28.6319,28.6075,28.6319,299651.0
2016-04-20 14:35:00,35.25,35.26,35.24,35.26,233292.0,28.6238,28.6319,28.6156,28.6319,233292.0
2016-04-20 14:40:00,35.26,35.26,35.24,35.24,579134.0,28.6319,28.6319,28.6156,28.6156,579134.0
2016-04-20 14:45:00,35.25,35.25,35.23,35.23,378553.0,28.6238,28.6238,28.6075,28.6075,378553.0
2016-04-20 14:50:00,35.23,35.26,35.23,35.26,447502.0,28.6075,28.6319,28.6075,28.6319,447502.0
2016-04-20 14:55:00,35.26,35.26,35.25,35.26,93174.0,28.6319,28.6319,28.6238,28.6319,93174.0
2016-04-20 15:00:00,35.26,35.28,35.25,35.26,486544.0,28.6319,28.6481,28.6238,28.6319,486544.0
2016-04-20 15:05:00,35.26,35.26,35.22,35.23,806953.0,28.6319,28.6319,28.5994,28.6075,806953.0
2016-04-20 15:10:00,35.23,35.23,35.19,35.2,412867.0,28.6075,28.6075,28.575,28.5832,412867.0
2016-04-20 15:15:00,35.2,35.2,35.17,35.18,575198.0,28.5832,28.5832,28.5588,28.5669,575198.0
2016-04-20 15:20:00,35.18,35.19,35.17,35.18,687166.0,28.5669,28.575,28.5588,28.5669,687166.0
2016-04-20 15:25:00,35.17,35.18,35.16,35.16,252395.0,28.5588,28.5669,28.5507,28.5507,252395.0
2016-04-20 15:30:00,35.16,35.17,35.13,35.14,547900.0,28.5507,28.5588,28.5263,28.5344,547900.0
2016-04-20 15:35:00,35.14,35.15,35.12,35.13,476491.0,28.5344,28.5426,28.5182,28.5263,476491.0
2016-04-20 15:40:00,35.13,35.13,35.1,35.1,793723.0,28.5263,28.5263,28.502,28.502,793723.0
2016-04-20 15:45:00,35.1,35.13,35.1,35.12,603836.0,28.502,28.5263,28.502,28.5182,603836.0
2016-04-20 15:50:00,35.13,35.13,35.09,35.09,737654.0,28.5263,28.5263,28.4938,28.4938,737654.0
2016-04-20 15:55:00,35.09,35.1,35.07,35.09,3076504.0,28.4938,28.502,28.4776,28.4938,3076504.0
2016-04-21 09:30:00,35.01,35.01,34.93,34.96,3974122.0,28.4289,28.4289,28.3639,28.3883,3974122.0
2016-04-21 09:35:00,34.96,34.97,34.88,34.89,1317694.0,28.3883,28.3964,28.3233,28.3314,1317694.0
2016-04-21 09:40:00,34.89,34.89,34.82,34.83,783567.0,28.3314,28.3314,28.2746,28.2827,783567.0
2016-04-21 09:45:00,34.83,34.83,34.79,34.8,1123973.0,28.2827,28.2827,28.2502,28.2583,1123973.0
2016-04-21 09:50:00,34.8,34.86,34.8,34.83,913801.0,28.2583,28.3071,28.2583,28.2827,913801.0
2016-04-21 09:55:00,34.83,34.83,34.75,34.76,570478.0,28.2827,28.2827,28.2177,28.2259,570478.0
2016-04-21 10:00:00,34.75,34.78,34.73,34.78,1197518.0,28.2177,28.2421,28.2015,28.2421,1197518.0
2016-04-21 10:05:00,34.78,34.79,34.75,34.79,1016083.0,28.2421,28.2502,28.2177,28.2502,1016083.0
2016-04-21 10:10:00,34.79,34.84,34.78,34.84,387662.0,28.2502,28.2908,28.2421,28.2908,387662.0
2016-04-21 10:15:00,34.83,34.86,34.78,34.86,508597.0,28.2827,28.3071,28.2421,28.3071,508597.0
2016-04-21 10:20:00,34.86,34.88,34.84,34.88,368238.0,28.3071,28.3233,28.2908,28.3233,368238.0
2016-04-21 10:25:00,34.88,34.89,34.81,34.82,1641881.0,28.3233,28.3314,28.2665,28.2746,1641881.0
2016-04-21 10:30:00,34.82,34.83,34.79,34.82,2342816.0,28.2746,28.2827,28.2502,28.2746,2342816.0
2016-04-21 10:35:00,34.82,34.93,34.81,34.92,829296.0,28.2746,28.3639,28.2665,28.3558,829296.0
2016-04-21 10:40:00,34.92,34.95,34.89,34.9,714252.0,28.3558,28.3801,28.3314,28.3395,714252.0
2016-04-21 10:45:00,34.9,34.92,34.89,34.9,557298.0,28.3395,28.3558,28.3314,28.3395,557298.0
2016-04-21 10:50:00,34.9,34.93,34.88,34.91,280248.0,28.3395,28.3639,28.3233,28.3477,280248.0
2016-04-21 10:55:00,34.91,34.97,34.91,34.95,658988.0,28.3477,28.3964,28.3477,28.3801,658988.0
2016-04-21 11:00:00,34.95,34.98,34.93,34.94,408299.0,28.3801,28.4045,28.3639,28.372,408299.0
2016-04-21 11:05:00,34.94,34.95,34.92,34.92,334902.0,28.372,28.3801,28.3558,28.3558,334902.0
2016-04-21 11:10:00,34.93,34.94,34.9,34.93,341514.0,28.3639,28.372,28.3395,28.3639,341514.0
2016-04-21 11:15:00,34.94,34.95,34.9,34.93,783707.0,28.372,28.3801,28.3395,28.3639,783707.0
2016-04-21 11:20:00,34.93,34.97,34.91,34.96,310244.0,28.3639,28.3964,28.3477,28.3883,310244.0
2016-04-21 11:25:00,34.96,34.98,34.95,34.97,222364.0,28.3883,28.4045,28.3801,28.3964,222364.0
2016-04-21 11:30:00,34.97,34.97,34.9,34.9,682176.0,28.3964,28.3964,28.3395,28.3395,682176.0
2016-04-21 11:35:00,34.9,34.91,34.88,34.9,1179480.0,28.3395,28.3477,28.3233,28.3395,1179480.0
2016-04-21 11:40:00,34.89,34.89,34.86,34.87,605955.0,28.3314,28.3314,28.3071,28.3152,605955.0
2016-04-21 11:45:00,34.87,34.88,34.85,34.87,381374.0,28.3152,28.3233,28.2989,28.3152,381374.0
2016-04-21 11:50:00,34.87,34.91,34.87,34.91,138252.0,28.3152,28.3477,28.3152,28.3477,138252.0
2016-04-21 11:55:00,34.91,34.92,34.89,34.89,1620319.0,28.3477,28.3558,28.3314,28.3314,1620319.0
2016-04-21 12:00:00,34.89,34.9,34.83,34.84,234077.0,28.3314,28.3395,28.2827,28.2908,234077.0
2016-04-21 12:05:00,34.84,34.88,34.83,34.88,224165.0,28.2908,28.3233,28.2827,28.3233,224165.0
2016-04-21 12:10:00,34.88,34.88,34.85,34.87,263114.0,28.3233,28.3233,28.2989,28.3152,263114.0
2016-04-21 12:15:00,34.87,34.89,34.85,34.89,255662.0,28.3152,28.3314,28.2989,28.3314,255662.0
2016-04-21 12:20:00,34.89,34.92,34.89,34.9,1687557.0,28.3314,28.3558,28.3314,28.3395,1687557.0
2016-04-21 12:25:00,34.9,34.91,34.87,34.89,608885.0,28.3395,28.3477,28.3152,28.3314,608885.0
2016-04-21 12:30:00,34.89,34.91,34.88,34.91,436290.0,28.3314,28.3477,28.3233,28.3477,436290.0
2016-04-21 12:35:00,34.91,34.91,34.87,34.87,113436.0,28.3477,28.3477,28.3152,28.3152,113436.0
2016-04-21 12:40:00,34.88,34.91,34.87,34.91,74754.0,28.3233,28.3477,28.3152,28.3477,74754.0
2016-04-21 12:45:00,34.9,34.91,34.86,34.87,70921.0,28.3395,28.3477,28.3071,28.3152,70921.0
2016-04-21 12:50:00,34.87,34.89,34.85,34.89,115322.0,28.3152,28.3314,28.2989,28.3314,115322.0
2016-04-21 12:55:00,34.88,34.89,34.87,34.88,151940.0,28.3233,28.3314,28.3152,28.3233,151940.0
2016-04-21 13:00:00,34.88,34.9,34.84,34.84,463188.0,28.3233,28.3395,28.2908,28.2908,463188.0
2016-04-21 13:05:00,34.84,34.86,34.83,34.83,189927.0,28.2908,28.3071,28.2827,28.2827,189927.0
2016-04-21 13:10:00,34.84,34.85,34.82,34.83,233399.0,28.2908,28.2989,28.2746,28.2827,233399.0
2016-04-21 13:15:00,34.83,34.83,34.81,34.83,130564.0,28.2827,28.2827,28.2665,28.2827,130564.0
2016-04-21 13:20:00,34.83,34.87,34.82,34.84,1921128.0,28.2827,28.3152,28.2746,28.2908,1921128.0
2016-04-21 13:25:00,34.84,34.85,34.8,34.8,849167.0,28.2908,28.2989,28.2583,28.2583,849167.0
2016-04-21 13:30:00,34.8,34.81,34.8,34.8,283064.0,28.2583,28.2665,28.2583,28.2583,283064.0
2016-04-21 13:35:00,34.8,34.8,34.78,34.8,1394695.0,28.2583,28.2583,28.2421,28.2583,1394695.0
2016-04-21 13:40:00,34.79,34.81,34.79,34.8,172441.0,28.2502,28.2665,28.2502,28.2583,172441.0
2016-04-21 13:45:00,34.8,34.81,34.79,34.79,160147.0,28.2583,28.2665,28.2502,28.2502,160147.0
2016-04-21 13:50:00,34.8,34.8,34.77,34.77,203436.0,28.2583,28.2583,28.234,28.234,203436.0
2016-04-21 13:55:00,34.77,34.79,34.77,34.79,89513.0,28.234,28.2502,28.234,28.2502,89513.0
2016-04-21 14:00:00,34.79,34.79,34.76,34.78,214843.0,28.2502,28.2502,28.2259,28.2421,214843.0
2016-04-21 14:05:00,34.77,34.79,34.77,34.78,465799.0,28.234,28.2502,28.234,28.2421,465799.0
2016-04-21 14:10:00,34.78,34.8,34.77,34.8,292067.0,28.2421,28.2583,28.234,28.2583,292067.0
2016-04-21 14:15:00,34.8,34.81,34.77,34.78,236613.0,28.2583,28.2665,28.234,28.2421,236613.0
2016-04-21 14:20:00,34.78,34.8,34.77,34.77,253690.0,28.2421,28.2583,28.234,28.234,253690.0
2016-04-21 14:25:00,34.77,34.79,34.76,34.77,208139.0,28.234,28.2502,28.2259,28.234,208139.0
2016-04-21 14:30:00,34.77,34.77,34.73,34.73,359773.0,28.234,28.234,28.2015,28.2015,359773.0
2016-04-21 14:35:00,34.73,34.75,34.72,34.73,433984.0,28.2015,28.2177,28.1934,28.2015,433984.0
2016-04-21 14:40:00,34.73,34.74,34.71,34.74,469905.0,28.2015,28.2096,28.1853,28.2096,469905.0
2016-04-21 14:45:00,34.73,34.76,34.72,34.76,553015.0,28.2015,28.2259,28.1934,28.2259,553015.0
2016-04-21 14:50:00,34.76,34.77,34.72,34.73,2148437.0,28.2259,28.234,28.1934,28.2015,2148437.0
2016-04-21 14:55:00,34.73,34.75,34.72,34.74,316107.0,28.2015,28.2177,28.1934,28.2096,316107.0
2016-04-21 15:00:00,34.73,34.78,34.73,34.77,234204.0,28.2015,28.2421,28.2015,28.234,234204.0
2016-04-21 15:05:00,34.77,34.77,34.75,34.75,110788.0,28.234,28.234,28.2177,28.2177,110788.0
2016-04-21 15:10:00,34.76,34.77,34.75,34.75,259057.0,28.2259,28.234,28.2177,28.2177,259057.0
2016-04-21 15:15:00,34.76,34.77,34.73,34.73,202549.0,28.2259,28.234,28.2015,28.2015,202549.0
2016-04-21 15:20:00,34.73,34.75,34.72,34.73,198812.0,28.2015,28.2177,28.1934,28.2015,198812.0
2016-04-21 15:25:00,34.73,34.73,34.69,34.69,498481.0,28.2015,28.2015,28.169,28.169,498481.0
2016-04-21 15:30:00,34.7,34.72,34.69,34.72,485136.0,28.1771,28.1934,28.169,28.1934,485136.0
2016-04-21 15:35:00,34.72,34.72,34.7,34.7,416750.0,28.1934,28.1934,28.1771,28.1771,416750.0
2016-04-21 15:40:00,34.71,34.73,34.7,34.72,1031762.0,28.1853,28.2015,28.1771,28.1934,1031762.0
2016-04-21 15:45:00,34.73,34.73,34.7,34.71,872920.0,28.2015,28.2015,28.1771,28.1853,872920.0
2016-04-21 15:50:00,34.71,34.72,34.68,34.71,1334065.0,28.1853,28.1934,28.1609,28.1853,1334065.0
2016-04-21 15:55:00,34.71,34.76,34.7,34.75,3586345.0,28.1853,28.2259,28.1771,28.2177,3586345.0
2016-04-22 09:30:00,34.61,34.7,34.6,34.68,999876.0,28.1041,28.1771,28.0959,28.1609,999876.0
2016-04-22 09:35:00,34.68,34.72,34.67,34.69,1130256.0,28.1609,28.1934,28.1528,28.169,1130256.0
2016-04-22 09:40:00,34.69,34.72,34.65,34.71,847701.0,28.169,28.1934,28.1365,28.1853,847701.0
2016-04-22 09:45:00,34.71,34.77,34.69,34.75,1843046.0,28.1853,28.234,28.169,28.2177,1843046.0
2016-04-22 09:50:00,34.76,34.79,34.75,34.76,490310.0,28.2259,28.2502,28.2177,28.2259,490310.0
2016-04-22 09:55:00,34.76,34.8,34.75,34.8,423338.0,28.2259,28.2583,28.2177,28.2583,423338.0
2016-04-22 10:00:00,34.8,34.82,34.79,34.8,407137.0,28.2583,28.2746,28.2502,28.2583,407137.0
2016-04-22 10:05:00,34.8,34.81,34.78,34.78,332525.0,28.2583,28.2665,28.2421,28.2421,332525.0
2016-04-22 10:10:00,34.78,34.85,34.77,34.84,1093869.0,28.2421,28.2989,28.234,28.2908,1093869.0
2016-04-22 10:15:00,34.84,34.85,34.79,34.8,663294.0,28.2908,28.2989,28.2502,28.2583,663294.0
2016-04-22 10:20:00,34.79,34.8,34.76,34.77,467990.0,28.2502,28.2583,28.2259,28.234,467990.0
2016-04-22 10:25:00,34.77,34.79,34.75,34.78,363050.0,28.234,28.2502,28.2177,28.2421,363050.0
2016-04-22 10:30:00,34.78,34.8,34.77,34.78,360299.0,28.2421,28.2583,28.234,28.2421,360299.0
2016-04-22 10:35:00,34.79,34.8,34.72,34.73,247995.0,28.2502,28.2583,28.1934,28.2015,247995.0
2016-04-22 10:40:00,34.73,34.73,34.65,34.66,761800.0,28.2015,28.2015,28.1365,28.1447,761800.0
2016-04-22 10:45:00,34.66,34.67,34.62,34.63,352891.0,28.1447,28.1528,28.1122,28.1203,352891.0
2016-04-22 10:50:00,34.63,34.65,34.62,34.65,428302.0,28.1203,28.1365,28.1122,28.1365,428302.0
2016-04-22 10:55:00,34.65,34.66,34.59,34.61,556945.0,28.1365,28.1447,28.0878,28.1041,556945.0
2016-04-22 11:00:00,34.61,34.65,34.6,34.61,1551897.0,28.1041,28.1365,28.0959,28.1041,1551897.0
2016-04-22 11:05:00,34.61,34.63,34.59,34.59,436552.0,28.1041,28.1203,28.0878,28.0878,436552.0
2016-04-22 11:10:00,34.59,34.6,34.55,34.57,869547.0,28.0878,28.0959,28.0553,28.0716,869547.0
2016-04-22 11:15:00,34.57,34.58,34.54,34.57,721478.0,28.0716,28.0797,28.0472,28.0716,721478.0
2016-04-22 11:20:00,34.57,34.6,34.56,34.57,605905.0,28.0716,28.0959,28.0635,28.0716,605905.0
2016-04-22 11:25:00,34.57,34.6,34.57,34.59,782786.0,28.0716,28.0959,28.0716,28.0878,782786.0
2016-04-22 11:30:00,34.59,34.64,34.59,34.62,408817.0,28.0878,28.1284,28.0878,28.1122,408817.0
2016-04-22 11:35:00,34.62,34.65,34.61,34.64,472659.0,28.1122,28.1365,28.1041,28.1284,472659.0
2016-04-22 11:40:00,34.64,34.65,34.61,34.63,379374.0,28.1284,28.1365,28.1041,28.1203,379374.0
2016-04-22 11:45:00,34.62,34.62,34.6,34.62,227859.0,28.1122,28.1122,28.0959,28.1122,227859.0
2016-04-22 11:50:00,34.61,34.64,34.6,34.63,204236.0,28.1041,28.1284,28.0959,28.1203,204236.0
2016-04-22 11:55:00,34.63,34.64,34.61,34.62,163126.0,28.1203,28.1284,28.1041,28.1122,163126.0
2016-04-22 12:00:00,34.62,34.63,34.58,34.58,758314.0,28.1122,28.1203,28.0797,28.0797,758314.0
2016-04-22 12:05:00,34.58,34.59,34.57,34.58,164734.0,28.0797,28.0878,28.0716,28.0797,164734.0
2016-04-22 12:10:00,34.58,34.6,34.57,34.59,594853.0,28.0797,28.0959,28.0716,28.0878,594853.0
2016-04-22 12:15:00,34.58,34.59,34.57,34.58,214310.0,28.0797,28.0878,28.0716,28.0797,214310.0
2016-04-22 12:20:00,34.57,34.58,34.53,34.55,250047.0,28.0716,28.0797,28.0391,28.0553,250047.0
2016-04-22 12:25:00,34.55,34.56,34.51,34.51,148597.0,28.0553,28.0635,28.0229,28.0229,148597.0
2016-04-22 12:30:00,34.52,34.56,34.51,34.54,233271.0,28.031,28.0635,28.0229,28.0472,233271.0
2016-04-22 12:35:00,34.55,34.57,34.54,34.57,131670.0,28.0553,28.0716,28.0472,28.0716,131670.0
2016-04-22 12:40:00,34.56,34.57,34.55,34.57,439151.0,28.0635,28.0716,28.0553,28.0716,439151.0
2016-04-22 12:45:00,34.56,34.57,34.52,34.53,351379.0,28.0635,28.0716,28.031,28.0391,351379.0
2016-04-22 12:50:00,34.52,34.55,34.52,34.52,364900.0,28.031,28.0553,28.031,28.031,364900.0
2016-04-22 12:55:00,34.52,34.54,34.52,34.53,262540.0,28.031,28.0472,28.031,28.0391,262540.0
2016-04-22 13:00:00,34.53,34.57,34.52,34.57,318855.0,28.0391,28.0716,28.031,28.0716,318855.0
2016-04-22 13:05:00,34.57,34.57,34.56,34.57,104016.0,28.0716,28.0716,28.0635,28.0716,104016.0
2016-04-22 13:10:00,34.57,34.59,34.56,34.57,280279.0,28.0716,28.0878,28.0635,28.0716,280279.0
2016-04-22 13:15:00,34.57,34.57,34.52,34.54,268020.0,28.0716,28.0716,28.031,28.0472,268020.0
2016-04-22 13:20:00,34.54,34.55,34.52,34.54,165343.0,28.0472,28.0553,28.031,28.0472,165343.0
2016-04-22 13:25:00,34.54,34.56,34.52,34.53,185571.0,28.0472,28.0635,28.031,28.0391,185571.0
2016-04-22 13:30:00,34.54,34.57,34.53,34.56,184410.0,28.0472,28.0716,28.0391,28.0635,184410.0
2016-04-22 13:35:00,34.56,34.58,34.56,34.58,114022.0,28.0635,28.0797,28.0635,28.0797,114022.0
2016-04-22 13:40:00,34.58,34.63,34.58,34.63,687947.0,28.0797,28.1203,28.0797,28.1203,687947.0
2016-04-22 13:45:00,34.62,34.64,34.6,34.62,169797.0,28.1122,28.1284,28.0959,28.1122,169797.0
2016-04-22 13:50:00,34.62,34.63,34.6,34.62,185716.0,28.1122,28.1203,28.0959,28.1122,185716.0
2016-04-22 13:55:00,34.62,34.62,34.6,34.61,461973.0,28.1122,28.1122,28.0959,28.1041,461973.0
2016-04-22 14:00:00,34.61,34.65,34.6,34.65,247929.0,28.1041,28.1365,28.0959,28.1365,247929.0
2016-04-22 14:05:00,34.65,34.65,34.61,34.62,92381.0,28.1365,28.1365,28.1041,28.1122,92381.0
2016-04-22 14:10:00,34.62,34.62,34.59,34.6,668524.0,28.1122,28.1122,28.0878,28.0959,668524.0
2016-04-22 14:15:00,34.6,34.63,34.59,34.62,301180.0,28.0959,28.1203,28.0878,28.1122,301180.0
2016-04-22 14:20:00,34.63,34.66,34.62,34.64,190485.0,28.1203,28.1447,28.1122,28.1284,190485.0
2016-04-22 14:25:00,34.64,34.66,34.63,34.64,195044.0,28.1284,28.1447,28.1203,28.1284,195044.0
2016-04-22 14:30:00,34.64,34.65,34.63,34.63,177632.0,28.1284,28.1365,28.1203,28.1203,177632.0
2016-04-22 14:35:00,34.63,34.64,34.61,34.62,598184.0,28.1203,28.1284,28.1041,28.1122,598184.0
2016-04-22 14:40:00,34.62,34.63,34.61,34.63,240336.0,28.1122,28.1203,28.1041,28.1203,240336.0
2016-04-22 14:45:00,34.62,34.63,34.6,34.61,428893.0,28.1122,28.1203,28.0959,28.1041,428893.0
2016-04-22 14:50:00,34.61,34.61,34.6,34.61,157156.0,28.1041,28.1041,28.0959,28.1041,157156.0
2016-04-22 14:55:00,34.61,34.62,34.6,34.61,127639.0,28.1041,28.1122,28.0959,28.1041,127639.0
2016-04-22 15:00:00,34.62,34.62,34.59,34.6,589744.0,28.1122,28.1122,28.0878,28.0959,589744.0
2016-04-22 15:05:00,34.6,34.61,34.6,34.6,148415.0,28.0959,28.1041,28.0959,28.0959,148415.0
2016-04-22 15:10:00,34.61,34.62,34.59,34.59,479279.0,28.1041,28.1122,28.0878,28.0878,479279.0
2016-04-22 15:15:00,34.6,34.6,34.58,34.58,174588.0,28.0959,28.0959,28.0797,28.0797,174588.0
2016-04-22 15:20:00,34.58,34.59,34.57,34.58,365997.0,28.0797,28.0878,28.0716,28.0797,365997.0
2016-04-22 15:25:00,34.58,34.59,34.57,34.59,327139.0,28.0797,28.0878,28.0716,28.0878,327139.0
2016-04-22 15:30:00,34.59,34.59,34.57,34.57,396525.0,28.0878,28.0878,28.0716,28.0716,396525.0
2016-04-22 15:35:00,34.57,34.58,34.57,34.57,134521.0,28.0716,28.0797,28.0716,28.0716,134521.0
2016-04-22 15:40:00,34.57,34.58,34.55,34.56,793648.0,28.0716,28.0797,28.0553,28.0635,793648.0
2016-04-22 15:45:00,34.55,34.57,34.55,34.57,489026.0,28.0553,28.0716,28.0553,28.0716,489026.0
2016-04-22 15:50:00,34.56,34.57,34.55,34.55,683358.0,28.0635,28.0716,28.0553,28.0553,683358.0
2016-04-22 15:55:00,34.55,34.56,34.54,34.55,1982002.0,28.0553,28.0635,28.0472,28.0553,1982002.0
2016-04-25 09:30:00,34.52,34.52,34.48,34.51,1425121.0,28.031,28.031,27.9985,28.0229,1425121.0
2016-04-25 09:35:00,34.51,34.51,34.48,34.48,1122207.0,28.0229,28.0229,27.9985,27.9985,1122207.0
2016-04-25 09:40:00,34.48,34.49,34.4,34.41,2043849.0,27.9985,28.0066,27.9335,27.9417,2043849.0
2016-04-25 09:45:00,34.4,34.44,34.39,34.4,752907.0,27.9335,27.966,27.9254,27.9335,752907.0
2016-04-25 09:50:00,34.4,34.41,34.38,34.4,562688.0,27.9335,27.9417,27.9173,27.9335,562688.0
2016-04-25 09:55:00,34.41,34.41,34.38,34.4,757226.0,27.9417,27.9417,27.9173,27.9335,757226.0
2016-04-25 10:00:00,34.4,34.44,34.39,34.43,434547.0,27.9335,27.966,27.9254,27.9579,434547.0
2016-04-25 10:05:00,34.43,34.43,34.36,34.37,560062.0,27.9579,27.9579,27.9011,27.9092,560062.0
2016-04-25 10:10:00,34.37,34.38,34.35,34.35,307596.0,27.9092,27.9173,27.8929,27.8929,307596.0
2016-04-25 10:15:00,34.35,34.36,34.34,34.34,427261.0,27.8929,27.9011,27.8848,27.8848,427261.0
2016-04-25 10:20:00,34.34,34.36,34.32,34.36,547048.0,27.8848,27.9011,27.8686,27.9011,547048.0
2016-04-25 10:25:00,34.35,34.36,34.31,34.32,1029617.0,27.8929,27.9011,27.8605,27.8686,1029617.0
2016-04-25 10:30:00,34.32,34.35,34.31,34.34,883554.0,27.8686,27.8929,27.8605,27.8848,883554.0
2016-04-25 10:35:00,34.35,34.35,34.32,34.32,584875.0,27.8929,27.8929,27.8686,27.8686,584875.0
2016-04-25 10:40:00,34.33,34.34,34.3,34.33,363910.0,27.8767,27.8848,27.8523,27.8767,363910.0
2016-04-25 10:45:00,34.33,34.36,34.31,34.34,200956.0,27.8767,27.9011,27.8605,27.8848,200956.0
2016-04-25 10:50:00,34.34,34.34,34.31,34.33,606031.0,27.8848,27.8848,27.8605,27.8767,606031.0
2016-04-25 10:55:00,34.33,34.35,34.31,34.34,184836.0,27.8767,27.8929,27.8605,27.8848,184836.0
2016-04-25 11:00:00,34.34,34.37,34.34,34.35,196646.0,27.8848,27.9092,27.8848,27.8929,196646.0
2016-04-25 11:05:00,34.35,34.37,34.32,34.33,254725.0,27.8929,27.9092,27.8686,27.8767,254725.0
2016-04-25 11:10:00,34.32,34.35,34.31,34.34,111695.0,27.8686,27.8929,27.8605,27.8848,111695.0
2016-04-25 11:15:00,34.34,34.36,34.33,34.34,238586.0,27.8848,27.9011,27.8767,27.8848,238586.0
2016-04-25 11:20:00,34.34,34.39,34.34,34.39,630742.0,27.8848,27.9254,27.8848,27.9254,630742.0
2016-04-25 11:25:00,34.39,34.39,34.37,34.39,264388.0,27.9254,27.9254,27.9092,27.9254,264388.0
2016-04-25 11:30:00,34.39,34.39,34.35,34.37,177256.0,27.9254,27.9254,27.8929,27.9092,177256.0
2016-04-25 11:35:00,34.37,34.38,34.34,34.36,218992.0,27.9092,27.9173,27.8848,27.9011,218992.0
2016-04-25 11:40:00,34.35,34.37,34.34,34.34,161771.0,27.8929,27.9092,27.8848,27.8848,161771.0
2016-04-25 11:45:00,34.34,34.36,34.32,34.33,745692.0,27.8848,27.9011,27.8686,27.8767,745692.0
2016-04-25 11:50:00,34.33,34.35,34.32,34.34,320292.0,27.8767,27.8929,27.8686,27.8848,320292.0
2016-04-25 11:55:00,34.34,34.34,34.32,34.33,147404.0,27.8848,27.8848,27.8686,27.8767,147404.0
2016-04-25 12:00:00,34.33,34.35,34.33,34.34,94199.0,27.8767,27.8929,27.8767,27.8848,94199.0
2016-04-25 12:05:00,34.34,34.35,34.31,34.32,198130.0,27.8848,27.8929,27.8605,27.8686,198130.0
2016-04-25 12:10:00,34.32,34.35,34.31,34.35,158743.0,27.8686,27.8929,27.8605,27.8929,158743.0
2016-04-25 12:15:00,34.34,34.36,34.32,34.35,179164.0,27.8848,27.9011,27.8686,27.8929,179164.0
2016-04-25 12:20:00,34.35,34.36,34.34,34.35,42994.0,27.8929,27.9011,27.8848,27.8929,42994.0
2016-04-25 12:25:00,34.34,34.36,34.34,34.36,73541.0,27.8848,27.9011,27.8848,27.9011,73541.0
2016-04-25 12:30:00,34.36,34.37,34.35,34.37,117399.0,27.9011,27.9092,27.8929,27.9092,117399.0
2016-04-25 12:35:00,34.37,34.38,34.34,34.34,107837.0,27.9092,27.9173,27.8848,27.8848,107837.0
2016-04-25 12:40:00,34.35,34.38,34.34,34.36,307010.0,27.8929,27.9173,27.8848,27.9011,307010.0
2016-04-25 12:45:00,34.36,34.4,34.35,34.39,226324.0,27.9011,27.9335,27.8929,27.9254,226324.0
2016-04-25 12:50:00,34.39,34.44,34.39,34.43,271525.0,27.9254,27.966,27.9254,27.9579,271525.0
2016-04-25 12:55:00,34.43,34.43,34.4,34.41,154579.0,27.9579,27.9579,27.9335,27.9417,154579.0
2016-04-25 13:00:00,34.41,34.42,34.4,34.41,137128.0,27.9417,27.9498,27.9335,27.9417,137128.0
2016-04-25 13:05:00,34.41,34.42,34.39,34.4,128937.0,27.9417,27.9498,27.9254,27.9335,128937.0
2016-04-25 13:10:00,34.4,34.44,34.4,34.44,336002.0,27.9335,27.966,27.9335,27.966,336002.0
2016-04-25 13:15:00,34.44,34.45,34.42,34.43,246855.0,27.966,27.9741,27.9498,27.9579,246855.0
2016-04-25 13:20:00,34.44,34.45,34.42,34.42,326824.0,27.966,27.9741,27.9498,27.9498,326824.0
2016-04-25 13:25:00,34.43,34.44,34.41,34.42,195805.0,27.9579,27.966,27.9417,27.9498,195805.0
2016-04-25 13:30:00,34.43,34.43,34.38,34.4,206879.0,27.9579,27.9579,27.9173,27.9335,206879.0
2016-04-25 13:35:00,34.4,34.4,34.37,34.38,321736.0,27.9335,27.9335,27.9092,27.9173,321736.0
2016-04-25 13:40:00,34.38,34.38,34.36,34.37,158231.0,27.9173,27.9173,27.9011,27.9092,158231.0
2016-04-25 13:45:00,34.37,34.39,34.36,34.38,178358.0,27.9092,27.9254,27.9011,27.9173,178358.0
2016-04-25 13:50:00,34.38,34.39,34.37,34.38,72947.0,27.9173,27.9254,27.9092,27.9173,72947.0
2016-04-25 13:55:00,34.38,34.38,34.34,34.35,2040027.0,27.9173,27.9173,27.8848,27.8929,2040027.0
2016-04-25 14:00:00,34.35,34.38,34.35,34.36,320006.0,27.8929,27.9173,27.8929,27.9011,320006.0
2016-04-25 14:05:00,34.36,34.36,34.32,34.34,288817.0,27.9011,27.9011,27.8686,27.8848,288817.0
2016-04-25 14:10:00,34.34,34.34,34.32,34.33,142302.0,27.8848,27.8848,27.8686,27.8767,142302.0
2016-04-25 14:15:00,34.33,34.33,34.32,34.33,93178.0,27.8767,27.8767,27.8686,27.8767,93178.0
2016-04-25 14:20:00,34.33,34.33,34.3,34.32,284571.0,27.8767,27.8767,27.8523,27.8686,284571.0
2016-04-25 14:25:00,34.33,34.35,34.32,34.34,81148.0,27.8767,27.8929,27.8686,27.8848,81148.0
2016-04-25 14:30:00,34.35,34.36,34.33,34.35,272438.0,27.8929,27.9011,27.8767,27.8929,272438.0
2016-04-25 14:35:00,34.35,34.36,34.33,34.34,163355.0,27.8929,27.9011,27.8767,27.8848,163355.0
2016-04-25 14:40:00,34.34,34.36,34.33,34.35,153476.0,27.8848,27.9011,27.8767,27.8929,153476.0
2016-04-25 14:45:00,34.35,34.36,34.32,34.32,137132.0,27.8929,27.9011,27.8686,27.8686,137132.0
2016-04-25 14:50:00,34.32,34.33,34.32,34.33,116014.0,27.8686,27.8767,27.8686,27.8767,116014.0
2016-04-25 14:55:00,34.33,34.36,34.32,34.35,391134.0,27.8767,27.9011,27.8686,27.8929,391134.0
2016-04-25 15:00:00,34.35,34.35,34.32,34.32,153581.0,27.8929,27.8929,27.8686,27.8686,153581.0
2016-04-25 15:05:00,34.32,34.33,34.31,34.32,173413.0,27.8686,27.8767,27.8605,27.8686,173413.0
2016-04-25 15:10:00,34.31,34.33,34.3,34.3,412487.0,27.8605,27.8767,27.8523,27.8523,412487.0
2016-04-25 15:15:00,34.31,34.31,34.29,34.31,419173.0,27.8605,27.8605,27.8442,27.8605,419173.0
2016-04-25 15:20:00,34.3,34.31,34.28,34.29,451637.0,27.8523,27.8605,27.8361,27.8442,451637.0
2016-04-25 15:25:00,34.29,34.29,34.27,34.27,563744.0,27.8442,27.8442,27.828,27.828,563744.0
2016-04-25 15:30:00,34.28,34.28,34.26,34.27,973917.0,27.8361,27.8361,27.8199,27.828,973917.0
2016-04-25 15:35:00,34.27,34.3,34.27,34.3,592801.0,27.828,27.8523,27.828,27.8523,592801.0
2016-04-25 15:40:00,34.3,34.31,34.29,34.3,509499.0,27.8523,27.8605,27.8442,27.8523,509499.0
2016-04-25 15:45:00,34.3,34.31,34.3,34.3,402939.0,27.8523,27.8605,27.8523,27.8523,402939.0
2016-04-25 15:50:00,34.3,34.31,34.28,34.3,821947.0,27.8523,27.8605,27.8361,27.8523,821947.0
2016-04-25 15:55:00,34.3,34.32,34.29,34.32,2848632.0,27.8523,27.8686,27.8442,27.8686,2848632.0
2016-04-26 09:30:00,34.58,34.59,34.49,34.49,2838487.0,28.0797,28.0878,28.0066,28.0066,2838487.0
2016-04-26 09:35:00,34.5,34.53,34.48,34.5,989642.0,28.0147,28.0391,27.9985,28.0147,989642.0
2016-04-26 09:40:00,34.5,34.52,34.48,34.52,954392.0,28.0147,28.031,27.9985,28.031,954392.0
2016-04-26 09:45:00,34.52,34.55,34.5,34.55,792149.0,28.031,28.0553,28.0147,28.0553,792149.0
2016-04-26 09:50:00,34.54,34.55,34.52,34.55,761875.0,28.0472,28.0553,28.031,28.0553,761875.0
2016-04-26 09:55:00,34.55,34.62,34.54,34.61,1627801.0,28.0553,28.1122,28.0472,28.1041,1627801.0
2016-04-26 10:00:00,34.61,34.64,34.61,34.63,1185021.0,28.1041,28.1284,28.1041,28.1203,1185021.0
2016-04-26 10:05:00,34.63,34.65,34.61,34.63,526014.0,28.1203,28.1365,28.1041,28.1203,526014.0
2016-04-26 10:10:00,34.63,34.65,34.59,34.62,814785.0,28.1203,28.1365,28.0878,28.1122,814785.0
2016-04-26 10:15:00,34.62,34.64,34.61,34.63,589044.0,28.1122,28.1284,28.1041,28.1203,589044.0
2016-04-26 10:20:00,34.63,34.63,34.58,34.59,474716.0,28.1203,28.1203,28.0797,28.0878,474716.0
2016-04-26 10:25:00,34.59,34.6,34.52,34.53,325184.0,28.0878,28.0959,28.031,28.0391,325184.0
2016-04-26 10:30:00,34.52,34.54,34.51,34.53,279178.0,28.031,28.0472,28.0229,28.0391,279178.0
2016-04-26 10:35:00,34.54,34.54,34.51,34.51,323607.0,28.0472,28.0472,28.0229,28.0229,323607.0
2016-04-26 10:40:00,34.51,34.54,34.51,34.52,316946.0,28.0229,28.0472,28.0229,28.031,316946.0
2016-04-26 10:45:00,34.52,34.55,34.52,34.52,388487.0,28.031,28.0553,28.031,28.031,388487.0
2016-04-26 10:50:00,34.53,34.54,34.5,34.5,320767.0,28.0391,28.0472,28.0147,28.0147,320767.0
2016-04-26 10:55:00,34.5,34.52,34.49,34.5,422318.0,28.0147,28.031,28.0066,28.0147,422318.0
2016-04-26 11:00:00,34.51,34.52,34.49,34.51,275558.0,28.0229,28.031,28.0066,28.0229,275558.0
2016-04-26 11:05:00,34.52,34.53,34.51,34.52,115263.0,28.031,28.0391,28.0229,28.031,115263.0
2016-04-26 11:10:00,34.52,34.54,34.52,34.52,287368.0,28.031,28.0472,28.031,28.031,287368.0
2016-04-26 11:15:00,34.52,34.54,34.52,34.52,162755.0,28.031,28.0472,28.031,28.031,162755.0
2016-04-26 11:20:00,34.52,34.58,34.52,34.58,524948.0,28.031,28.0797,28.031,28.0797,524948.0
2016-04-26 11:25:00,34.58,34.6,34.56,34.59,470275.0,28.0797,28.0959,28.0635,28.0878,470275.0
2016-04-26 11:30:00,34.59,34.6,34.57,34.58,256845.0,28.0878,28.0959,28.0716,28.0797,256845.0
2016-04-26 11:35:00,34.58,34.59,34.57,34.58,490676.0,28.0797,28.0878,28.0716,28.0797,490676.0
2016-04-26 11:40:00,34.58,34.6,34.57,34.58,162478.0,28.0797,28.0959,28.0716,28.0797,162478.0
2016-04-26 11:45:00,34.58,34.62,34.57,34.62,420619.0,28.0797,28.1122,28.0716,28.1122,420619.0
2016-04-26 11:50:00,34.62,34.64,34.61,34.62,234664.0,28.1122,28.1284,28.1041,28.1122,234664.0
2016-04-26 11:55:00,34.62,34.63,34.61,34.62,242856.0,28.1122,28.1203,28.1041,28.1122,242856.0
2016-04-26 12:00:00,34.63,34.64,34.62,34.63,180281.0,28.1203,28.1284,28.1122,28.1203,180281.0
2016-04-26 12:05:00,34.63,34.64,34.61,34.63,453568.0,28.1203,28.1284,28.1041,28.1203,453568.0
2016-04-26 12:10:00,34.63,34.65,34.6,34.61,238261.0,28.1203,28.1365,28.0959,28.1041,238261.0
2016-04-26 12:15:00,34.61,34.62,34.6,34.62,68482.0,28.1041,28.1122,28.0959,28.1122,68482.0
2016-04-26 12:20:00,34.62,34.63,34.59,34.59,250153.0,28.1122,28.1203,28.0878,28.0878,250153.0
2016-04-26 12:25:00,34.6,34.61,34.59,34.61,173017.0,28.0959,28.1041,28.0878,28.1041,173017.0
2016-04-26 12:30:00,34.61,34.62,34.59,34.59,225480.0,28.1041,28.1122,28.0878,28.0878,225480.0
2016-04-26 12:35:00,34.59,34.6,34.57,34.57,159156.0,28.0878,28.0959,28.0716,28.0716,159156.0
2016-04-26 12:40:00,34.57,34.58,34.57,34.58,22690.0,28.0716,28.0797,28.0716,28.0797,22690.0
2016-04-26 12:45:00,34.58,34.58,34.56,34.57,162393.0,28.0797,28.0797,28.0635,28.0716,162393.0
2016-04-26 12:50:00,34.57,34.59,34.57,34.58,254669.0,28.0716,28.0878,28.0716,28.0797,254669.0
2016-04-26 12:55:00,34.58,34.58,34.54,34.55,152497.0,28.0797,28.0797,28.0472,28.0553,152497.0
2016-04-26 13:00:00,34.55,34.57,34.55,34.55,152286.0,28.0553,28.0716,28.0553,28.0553,152286.0
2016-04-26 13:05:00,34.55,34.56,34.54,34.56,145345.0,28.0553,28.0635,28.0472,28.0635,145345.0
2016-04-26 13:10:00,34.55,34.55,34.53,34.54,306848.0,28.0553,28.0553,28.0391,28.0472,306848.0
2016-04-26 13:15:00,34.54,34.56,34.52,34.55,102500.0,28.0472,28.0635,28.031,28.0553,102500.0
2016-04-26 13:20:00,34.55,34.57,34.55,34.56,96106.0,28.0553,28.0716,28.0553,28.0635,96106.0
2016-04-26 13:25:00,34.56,34.57,34.55,34.55,104811.0,28.0635,28.0716,28.0553,28.0553,104811.0
2016-04-26 13:30:00,34.55,34.58,34.55,34.56,184187.0,28.0553,28.0797,28.0553,28.0635,184187.0
2016-04-26 13:35:00,34.57,34.57,34.55,34.57,94134.0,28.0716,28.0716,28.0553,28.0716,94134.0
2016-04-26 13:40:00,34.56,34.57,34.53,34.55,134285.0,28.0635,28.0716,28.0391,28.0553,134285.0
2016-04-26 13:45:00,34.55,34.56,34.55,34.55,56897.0,28.0553,28.0635,28.0553,28.0553,56897.0
2016-04-26 13:50:00,34.56,34.57,34.54,34.55,540510.0,28.0635,28.0716,28.0472,28.0553,540510.0
2016-04-26 13:55:00,34.55,34.57,34.55,34.57,173063.0,28.0553,28.0716,28.0553,28.0716,173063.0
2016-04-26 14:00:00,34.57,34.57,34.56,34.57,143308.0,28.0716,28.0716,28.0635,28.0716,143308.0
2016-04-26 14:05:00,34.56,34.56,34.54,34.55,180910.0,28.0635,28.0635,28.0472,28.0553,180910.0
2016-04-26 14:10:00,34.55,34.57,34.55,34.57,196394.0,28.0553,28.0716,28.0553,28.0716,196394.0
2016-04-26 14:15:00,34.58,34.6,34.57,34.59,378745.0,28.0797,28.0959,28.0716,28.0878,378745.0
2016-04-26 14:20:00,34.6,34.61,34.58,34.59,288250.0,28.0959,28.1041,28.0797,28.0878,288250.0
2016-04-26 14:25:00,34.59,34.61,34.56,34.56,231500.0,28.0878,28.1041,28.0635,28.0635,231500.0
2016-04-26 14:30:00,34.56,34.59,34.55,34.58,200314.0,28.0635,28.0878,28.0553,28.0797,200314.0
2016-04-26 14:35:00,34.58,34.6,34.57,34.57,247385.0,28.0797,28.0959,28.0716,28.0716,247385.0
2016-04-26 14:40:00,34.57,34.59,34.57,34.58,195964.0,28.0716,28.0878,28.0716,28.0797,195964.0
2016-04-26 14:45:00,34.58,34.62,34.57,34.6,241833.0,28.0797,28.1122,28.0716,28.0959,241833.0
2016-04-26 14:50:00,34.6,34.6,34.57,34.59,291848.0,28.0959,28.0959,28.0716,28.0878,291848.0
2016-04-26 14:55:00,34.58,34.6,34.57,34.58,588225.0,28.0797,28.0959,28.0716,28.0797,588225.0
2016-04-26 15:00:00,34.57,34.62,34.57,34.62,215154.0,28.0716,28.1122,28.0716,28.1122,215154.0
2016-04-26 15:05:00,34.62,34.62,34.59,34.59,158456.0,28.1122,28.1122,28.0878,28.0878,158456.0
2016-04-26 15:10:00,34.59,34.6,34.58,34.59,249572.0,28.0878,28.0959,28.0797,28.0878,249572.0
2016-04-26 15:15:00,34.59,34.62,34.59,34.6,753963.0,28.0878,28.1122,28.0878,28.0959,753963.0
2016-04-26 15:20:00,34.6,34.62,34.58,34.59,343468.0,28.0959,28.1122,28.0797,28.0878,343468.0
2016-04-26 15:25:00,34.6,34.62,34.59,34.61,182544.0,28.0959,28.1122,28.0878,28.1041,182544.0
2016-04-26 15:30:00,34.61,34.65,34.6,34.65,507823.0,28.1041,28.1365,28.0959,28.1365,507823.0
2016-04-26 15:35:00,34.65,34.66,34.64,34.65,452104.0,28.1365,28.1447,28.1284,28.1365,452104.0
2016-04-26 15:40:00,34.64,34.67,34.64,34.65,700140.0,28.1284,28.1528,28.1284,28.1365,700140.0
2016-04-26 15:45:00,34.65,34.66,34.64,34.65,841793.0,28.1365,28.1447,28.1284,28.1365,841793.0
2016-04-26 15:50:00,34.65,34.67,34.65,34.66,771909.0,28.1365,28.1528,28.1365,28.1447,771909.0
2016-04-26 15:55:00,34.66,34.7,34.65,34.69,2830594.0,28.1447,28.1771,28.1365,28.169,2830594.0
2016-04-27 09:30:00,34.55,34.63,34.54,34.62,3856484.0,28.0553,28.1203,28.0472,28.1122,3856484.0
2016-04-27 09:35:00,34.62,34.68,34.61,34.65,1782975.0,28.1122,28.1609,28.1041,28.1365,1782975.0
2016-04-27 09:40:00,34.65,34.66,34.63,34.64,526813.0,28.1365,28.1447,28.1203,28.1284,526813.0
2016-04-27 09:45:00,34.64,34.65,34.63,34.65,505109.0,28.1284,28.1365,28.1203,28.1365,505109.0
2016-04-27 09:50:00,34.65,34.68,34.64,34.65,713857.0,28.1365,28.1609,28.1284,28.1365,713857.0
2016-04-27 09:55:00,34.66,34.69,34.65,34.66,374928.0,28.1447,28.169,28.1365,28.1447,374928.0
2016-04-27 10:00:00,34.66,34.68,34.65,34.67,283373.0,28.1447,28.1609,28.1365,28.1528,283373.0
2016-04-27 10:05:00,34.67,34.67,34.65,34.65,282233.0,28.1528,28.1528,28.1365,28.1365,282233.0
2016-04-27 10:10:00,34.66,34.67,34.65,34.66,239090.0,28.1447,28.1528,28.1365,28.1447,239090.0
2016-04-27 10:15:00,34.65,34.66,34.63,34.65,530148.0,28.1365,28.1447,28.1203,28.1365,530148.0
2016-04-27 10:20:00,34.65,34.65,34.63,34.64,266796.0,28.1365,28.1365,28.1203,28.1284,266796.0
2016-04-27 10:25:00,34.64,34.66,34.63,34.64,210829.0,28.1284,28.1447,28.1203,28.1284,210829.0
2016-04-27 10:30:00,34.63,34.64,34.58,34.59,643298.0,28.1203,28.1284,28.0797,28.0878,643298.0
2016-04-27 10:35:00,34.59,34.6,34.52,34.53,694386.0,28.0878,28.0959,28.031,28.0391,694386.0
2016-04-27 10:40:00,34.52,34.55,34.51,34.55,655686.0,28.031,28.0553,28.0229,28.0553,655686.0
2016-04-27 10:45:00,34.54,34.55,34.53,34.55,453383.0,28.0472,28.0553,28.0391,28.0553,453383.0
2016-04-27 10:50:00,34.54,34.55,34.5,34.52,367625.0,28.0472,28.0553,28.0147,28.031,367625.0
2016-04-27 10:55:00,34.52,34.52,34.48,34.49,456495.0,28.031,28.031,27.9985,28.0066,456495.0
2016-04-27 11:00:00,34.48,34.52,34.46,34.51,322961.0,27.9985,28.031,27.9823,28.0229,322961.0
2016-04-27 11:05:00,34.51,34.54,34.48,34.53,475802.0,28.0229,28.0472,27.9985,28.0391,475802.0
2016-04-27 11:10:00,34.53,34.54,34.5,34.52,356548.0,28.0391,28.0472,28.0147,28.031,356548.0
2016-04-27 11:15:00,34.52,34.55,34.52,34.54,320674.0,28.031,28.0553,28.031,28.0472,320674.0
2016-04-27 11:20:00,34.54,34.55,34.52,34.55,274878.0,28.0472,28.0553,28.031,28.0553,274878.0
2016-04-27 11:25:00,34.55,34.58,34.54,34.57,354861.0,28.0553,28.0797,28.0472,28.0716,354861.0
2016-04-27 11:30:00,34.57,34.59,34.56,34.58,131640.0,28.0716,28.0878,28.0635,28.0797,131640.0
2016-04-27 11:35:00,34.58,34.6,34.57,34.59,242691.0,28.0797,28.0959,28.0716,28.0878,242691.0
2016-04-27 11:40:00,34.59,34.6,34.57,34.59,707603.0,28.0878,28.0959,28.0716,28.0878,707603.0
2016-04-27 11:45:00,34.59,34.61,34.59,34.59,420395.0,28.0878,28.1041,28.0878,28.0878,420395.0
2016-04-27 11:50:00,34.6,34.6,34.59,34.59,79217.0,28.0959,28.0959,28.0878,28.0878,79217.0
2016-04-27 11:55:00,34.59,34.62,34.59,34.62,369270.0,28.0878,28.1122,28.0878,28.1122,369270.0
2016-04-27 12:00:00,34.62,34.63,34.61,34.62,245340.0,28.1122,28.1203,28.1041,28.1122,245340.0
2016-04-27 12:05:00,34.62,34.62,34.61,34.61,78285.0,28.1122,28.1122,28.1041,28.1041,78285.0
2016-04-27 12:10:00,34.61,34.61,34.6,34.6,82238.0,28.1041,28.1041,28.0959,28.0959,82238.0
2016-04-27 12:15:00,34.6,34.61,34.6,34.61,71530.0,28.0959,28.1041,28.0959,28.1041,71530.0
2016-04-27 12:20:00,34.61,34.63,34.6,34.63,217327.0,28.1041,28.1203,28.0959,28.1203,217327.0
2016-04-27 12:25:00,34.63,34.65,34.62,34.65,403786.0,28.1203,28.1365,28.1122,28.1365,403786.0
2016-04-27 12:30:00,34.65,34.65,34.63,34.64,139887.0,28.1365,28.1365,28.1203,28.1284,139887.0
2016-04-27 12:35:00,34.64,34.65,34.63,34.64,223560.0,28.1284,28.1365,28.1203,28.1284,223560.0
2016-04-27 12:40:00,34.64,34.65,34.63,34.64,88588.0,28.1284,28.1365,28.1203,28.1284,88588.0
2016-04-27 12:45:00,34.63,34.64,34.63,34.64,65921.0,28.1203,28.1284,28.1203,28.1284,65921.0
2016-04-27 12:50:00,34.63,34.64,34.63,34.63,74401.0,28.1203,28.1284,28.1203,28.1203,74401.0
2016-04-27 12:55:00,34.64,34.65,34.62,34.64,214951.0,28.1284,28.1365,28.1122,28.1284,214951.0
2016-04-27 13:00:00,34.64,34.64,34.61,34.63,133517.0,28.1284,28.1284,28.1041,28.1203,133517.0
2016-04-27 13:05:00,34.62,34.64,34.62,34.64,89241.0,28.1122,28.1284,28.1122,28.1284,89241.0
2016-04-27 13:10:00,34.64,34.65,34.63,34.65,157182.0,28.1284,28.1365,28.1203,28.1365,157182.0
2016-04-27 13:15:00,34.65,34.67,34.64,34.66,169775.0,28.1365,28.1528,28.1284,28.1447,169775.0
2016-04-27 13:20:00,34.65,34.66,34.63,34.65,116830.0,28.1365,28.1447,28.1203,28.1365,116830.0
2016-04-27 13:25:00,34.65,34.66,34.63,34.65,256756.0,28.1365,28.1447,28.1203,28.1365,256756.0
2016-04-27 13:30:00,34.65,34.67,34.64,34.66,153652.0,28.1365,28.1528,28.1284,28.1447,153652.0
2016-04-27 13:35:00,34.67,34.69,34.66,34.67,162750.0,28.1528,28.169,28.1447,28.1528,162750.0
2016-04-27 13:40:00,34.67,34.68,34.67,34.68,41536.0,28.1528,28.1609,28.1528,28.1609,41536.0
2016-04-27 13:45:00,34.68,34.71,34.68,34.7,252002.0,28.1609,28.1853,28.1609,28.1771,252002.0
2016-04-27 13:50:00,34.71,34.73,34.7,34.72,392218.0,28.1853,28.2015,28.1771,28.1934,392218.0
2016-04-27 13:55:00,34.73,34.76,34.71,34.73,438093.0,28.2015,28.2259,28.1853,28.2015,438093.0
2016-04-27 14:00:00,34.73,34.74,34.45,34.61,3834110.0,28.2015,28.2096,27.9741,28.1041,3834110.0
2016-04-27 14:05:00,34.61,34.76,34.61,34.74,1352924.0,28.1041,28.2259,28.1041,28.2096,1352924.0
2016-04-27 14:10:00,34.74,34.8,34.71,34.72,3104330.0,28.2096,28.2583,28.1853,28.1934,3104330.0
2016-04-27 14:15:00,34.72,34.83,34.72,34.8,1077763.0,28.1934,28.2827,28.1934,28.2583,1077763.0
2016-04-27 14:20:00,34.81,34.89,34.79,34.86,771250.0,28.2665,28.3314,28.2502,28.3071,771250.0
2016-04-27 14:25:00,34.86,34.86,34.79,34.8,820112.0,28.3071,28.3071,28.2502,28.2583,820112.0
2016-04-27 14:30:00,34.8,34.81,34.75,34.76,464978.0,28.2583,28.2665,28.2177,28.2259,464978.0
2016-04-27 14:35:00,34.75,34.8,34.75,34.78,1011906.0,28.2177,28.2583,28.2177,28.2421,1011906.0
2016-04-27 14:40:00,34.77,34.82,34.77,34.82,561377.0,28.234,28.2746,28.234,28.2746,561377.0
2016-04-27 14:45:00,34.82,34.84,34.79,34.81,511212.0,28.2746,28.2908,28.2502,28.2665,511212.0
2016-04-27 14:50:00,34.82,34.82,34.8,34.82,336085.0,28.2746,28.2746,28.2583,28.2746,336085.0
2016-04-27 14:55:00,34.82,34.84,34.81,34.84,583344.0,28.2746,28.2908,28.2665,28.2908,583344.0
2016-04-27 15:00:00,34.84,34.87,34.83,34.86,450827.0,28.2908,28.3152,28.2827,28.3071,450827.0
2016-04-27 15:05:00,34.86,34.89,34.86,34.87,709378.0,28.3071,28.3314,28.3071,28.3152,709378.0
2016-04-27 15:10:00,34.87,34.9,34.86,34.89,704377.0,28.3152,28.3395,28.3071,28.3314,704377.0
2016-04-27 15:15:00,34.89,34.92,34.87,34.91,671052.0,28.3314,28.3558,28.3152,28.3477,671052.0
2016-04-27 15:20:00,34.91,34.93,34.9,34.93,780893.0,28.3477,28.3639,28.3395,28.3639,780893.0
2016-04-27 15:25:00,34.93,34.93,34.89,34.92,496793.0,28.3639,28.3639,28.3314,28.3558,496793.0
2016-04-27 15:30:00,34.92,34.94,34.91,34.94,920464.0,28.3558,28.372,28.3477,28.372,920464.0
2016-04-27 15:35:00,34.94,34.96,34.93,34.96,1072194.0,28.372,28.3883,28.3639,28.3883,1072194.0
2016-04-27 15:40:00,34.96,34.96,34.95,34.95,1258653.0,28.3883,28.3883,28.3801,28.3801,1258653.0
2016-04-27 15:45:00,34.95,34.96,34.93,34.94,1325780.0,28.3801,28.3883,28.3639,28.372,1325780.0
2016-04-27 15:50:00,34.94,34.94,34.88,34.89,1084465.0,28.372,28.372,28.3233,28.3314,1084465.0
2016-04-27 15:55:00,34.9,34.91,34.87,34.89,3838972.0,28.3395,28.3477,28.3152,28.3314,3838972.0
2016-04-28 09:30:00,34.55,34.55,34.46,34.52,1602868.0,28.0553,28.0553,27.9823,28.031,1602868.0
2016-04-28 09:35:00,34.52,34.56,34.5,34.56,1651057.0,28.031,28.0635,28.0147,28.0635,1651057.0
2016-04-28 09:40:00,34.55,34.62,34.53,34.62,1277736.0,28.0553,28.1122,28.0391,28.1122,1277736.0
2016-04-28 09:45:00,34.62,34.63,34.59,34.62,708190.0,28.1122,28.1203,28.0878,28.1122,708190.0
2016-04-28 09:50:00,34.62,34.64,34.59,34.6,909148.0,28.1122,28.1284,28.0878,28.0959,909148.0
2016-04-28 09:55:00,34.59,34.64,34.59,34.64,558831.0,28.0878,28.1284,28.0878,28.1284,558831.0
2016-04-28 10:00:00,34.64,34.67,34.63,34.66,374146.0,28.1284,28.1528,28.1203,28.1447,374146.0
2016-04-28 10:05:00,34.66,34.68,34.65,34.66,323563.0,28.1447,28.1609,28.1365,28.1447,323563.0
2016-04-28 10:10:00,34.66,34.66,34.63,34.64,292852.0,28.1447,28.1447,28.1203,28.1284,292852.0
2016-04-28 10:15:00,34.64,34.64,34.61,34.63,359843.0,28.1284,28.1284,28.1041,28.1203,359843.0
2016-04-28 10:20:00,34.63,34.64,34.61,34.62,379482.0,28.1203,28.1284,28.1041,28.1122,379482.0
2016-04-28 10:25:00,34.63,34.63,34.61,34.62,558527.0,28.1203,28.1203,28.1041,28.1122,558527.0
2016-04-28 10:30:00,34.62,34.65,34.61,34.64,407100.0,28.1122,28.1365,28.1041,28.1284,407100.0
2016-04-28 10:35:00,34.64,34.66,34.64,34.66,176068.0,28.1284,28.1447,28.1284,28.1447,176068.0
2016-04-28 10:40:00,34.66,34.67,34.64,34.65,158216.0,28.1447,28.1528,28.1284,28.1365,158216.0
2016-04-28 10:45:00,34.66,34.72,34.65,34.71,354713.0,28.1447,28.1934,28.1365,28.1853,354713.0
2016-04-28 10:50:00,34.71,34.72,34.68,34.7,385992.0,28.1853,28.1934,28.1609,28.1771,385992.0
2016-04-28 10:55:00,34.69,34.74,34.69,34.73,1056714.0,28.169,28.2096,28.169,28.2015,1056714.0
2016-04-28 11:00:00,34.74,34.8,34.73,34.8,3324597.0,28.2096,28.2583,28.2015,28.2583,3324597.0
2016-04-28 11:05:00,34.79,34.8,34.76,34.77,484311.0,28.2502,28.2583,28.2259,28.234,484311.0
2016-04-28 11:10:00,34.77,34.79,34.74,34.79,465530.0,28.234,28.2502,28.2096,28.2502,465530.0
2016-04-28 11:15:00,34.79,34.81,34.78,34.8,746343.0,28.2502,28.2665,28.2421,28.2583,746343.0
2016-04-28 11:20:00,34.8,34.83,34.79,34.82,524985.0,28.2583,28.2827,28.2502,28.2746,524985.0
2016-04-28 11:25:00,34.83,34.83,34.81,34.81,458882.0,28.2827,28.2827,28.2665,28.2665,458882.0
2016-04-28 11:30:00,34.81,34.83,34.8,34.82,554748.0,28.2665,28.2827,28.2583,28.2746,554748.0
2016-04-28 11:35:00,34.83,34.85,34.82,34.84,459133.0,28.2827,28.2989,28.2746,28.2908,459133.0
2016-04-28 11:40:00,34.85,34.85,34.82,34.82,220654.0,28.2989,28.2989,28.2746,28.2746,220654.0
2016-04-28 11:45:00,34.82,34.83,34.79,34.79,90285.0,28.2746,28.2827,28.2502,28.2502,90285.0
2016-04-28 11:50:00,34.8,34.8,34.77,34.79,645493.0,28.2583,28.2583,28.234,28.2502,645493.0
2016-04-28 11:55:00,34.79,34.79,34.76,34.77,497739.0,28.2502,28.2502,28.2259,28.234,497739.0
2016-04-28 12:00:00,34.77,34.8,34.77,34.79,314468.0,28.234,28.2583,28.234,28.2502,314468.0
2016-04-28 12:05:00,34.79,34.79,34.77,34.78,282130.0,28.2502,28.2502,28.234,28.2421,282130.0
2016-04-28 12:10:00,34.78,34.78,34.75,34.75,320065.0,28.2421,28.2421,28.2177,28.2177,320065.0
2016-04-28 12:15:00,34.75,34.75,34.72,34.72,189735.0,28.2177,28.2177,28.1934,28.1934,189735.0
2016-04-28 12:20:00,34.73,34.73,34.72,34.73,197976.0,28.2015,28.2015,28.1934,28.2015,197976.0
2016-04-28 12:25:00,34.73,34.74,34.71,34.74,199792.0,28.2015,28.2096,28.1853,28.2096,199792.0
2016-04-28 12:30:00,34.73,34.75,34.71,34.75,238286.0,28.2015,28.2177,28.1853,28.2177,238286.0
2016-04-28 12:35:00,34.75,34.77,34.74,34.76,695984.0,28.2177,28.234,28.2096,28.2259,695984.0
2016-04-28 12:40:00,34.76,34.77,34.74,34.75,297497.0,28.2259,28.234,28.2096,28.2177,297497.0
2016-04-28 12:45:00,34.75,34.76,34.74,34.75,324942.0,28.2177,28.2259,28.2096,28.2177,324942.0
2016-04-28 12:50:00,34.75,34.78,34.74,34.77,135490.0,28.2177,28.2421,28.2096,28.234,135490.0
2016-04-28 12:55:00,34.78,34.79,34.77,34.77,220531.0,28.2421,28.2502,28.234,28.234,220531.0
2016-04-28 13:00:00,34.77,34.78,34.74,34.74,225676.0,28.234,28.2421,28.2096,28.2096,225676.0
2016-04-28 13:05:00,34.74,34.77,34.74,34.75,236228.0,28.2096,28.234,28.2096,28.2177,236228.0
2016-04-28 13:10:00,34.75,34.76,34.73,34.75,140824.0,28.2177,28.2259,28.2015,28.2177,140824.0
2016-04-28 13:15:00,34.75,34.75,34.73,34.74,125286.0,28.2177,28.2177,28.2015,28.2096,125286.0
2016-04-28 13:20:00,34.74,34.75,34.73,34.75,131243.0,28.2096,28.2177,28.2015,28.2177,131243.0
2016-04-28 13:25:00,34.75,34.76,34.74,34.76,284555.0,28.2177,28.2259,28.2096,28.2259,284555.0
2016-04-28 13:30:00,34.75,34.78,34.75,34.77,202403.0,28.2177,28.2421,28.2177,28.234,202403.0
2016-04-28 13:35:00,34.77,34.79,34.76,34.79,279551.0,28.234,28.2502,28.2259,28.2502,279551.0
2016-04-28 13:40:00,34.79,34.8,34.77,34.79,301914.0,28.2502,28.2583,28.234,28.2502,301914.0
2016-04-28 13:45:00,34.79,34.81,34.78,34.8,263131.0,28.2502,28.2665,28.2421,28.2583,263131.0
2016-04-28 13:50:00,34.8,34.82,34.79,34.82,1975152.0,28.2583,28.2746,28.2502,28.2746,1975152.0
2016-04-28 13:55:00,34.82,34.83,34.81,34.82,504963.0,28.2746,28.2827,28.2665,28.2746,504963.0
2016-04-28 14:00:00,34.82,34.83,34.81,34.83,725922.0,28.2746,28.2827,28.2665,28.2827,725922.0
2016-04-28 14:05:00,34.83,34.83,34.82,34.83,214429.0,28.2827,28.2827,28.2746,28.2827,214429.0
2016-04-28 14:10:00,34.83,34.84,34.81,34.83,1951738.0,28.2827,28.2908,28.2665,28.2827,1951738.0
2016-04-28 14:15:00,34.83,34.83,34.81,34.81,220862.0,28.2827,28.2827,28.2665,28.2665,220862.0
2016-04-28 14:20:00,34.82,34.82,34.79,34.81,263790.0,28.2746,28.2746,28.2502,28.2665,263790.0
2016-04-28 14:25:00,34.81,34.82,34.8,34.82,204483.0,28.2665,28.2746,28.2583,28.2746,204483.0
2016-04-28 14:30:00,34.82,34.82,34.81,34.82,158016.0,28.2746,28.2746,28.2665,28.2746,158016.0
2016-04-28 14:35:00,34.82,34.82,34.79,34.8,323337.0,28.2746,28.2746,28.2502,28.2583,323337.0
2016-04-28 14:40:00,34.8,34.82,34.79,34.8,239998.0,28.2583,28.2746,28.2502,28.2583,239998.0
2016-04-28 14:45:00,34.8,34.8,34.77,34.77,182769.0,28.2583,28.2583,28.234,28.234,182769.0
2016-04-28 14:50:00,34.77,34.78,34.76,34.76,168699.0,28.234,28.2421,28.2259,28.2259,168699.0
2016-04-28 14:55:00,34.76,34.77,34.74,34.76,290400.0,28.2259,28.234,28.2096,28.2259,290400.0
2016-04-28 15:00:00,34.76,34.76,34.72,34.73,230435.0,28.2259,28.2259,28.1934,28.2015,230435.0
2016-04-28 15:05:00,34.74,34.74,34.7,34.71,273980.0,28.2096,28.2096,28.1771,28.1853,273980.0
2016-04-28 15:10:00,34.71,34.71,34.64,34.65,504519.0,28.1853,28.1853,28.1284,28.1365,504519.0
2016-04-28 15:15:00,34.65,34.67,34.6,34.6,994793.0,28.1365,28.1528,28.0959,28.0959,994793.0
2016-04-28 15:20:00,34.6,34.63,34.57,34.58,404173.0,28.0959,28.1203,28.0716,28.0797,404173.0
2016-04-28 15:25:00,34.58,34.58,34.51,34.51,959430.0,28.0797,28.0797,28.0229,28.0229,959430.0
2016-04-28 15:30:00,34.52,34.54,34.5,34.51,1043780.0,28.031,28.0472,28.0147,28.0229,1043780.0
2016-04-28 15:35:00,34.51,34.56,34.5,34.54,669569.0,28.0229,28.0635,28.0147,28.0472,669569.0
2016-04-28 15:40:00,34.55,34.58,34.54,34.58,430937.0,28.0553,28.0797,28.0472,28.0797,430937.0
2016-04-28 15:45:00,34.57,34.6,34.55,34.56,850803.0,28.0716,28.0959,28.0553,28.0635,850803.0
2016-04-28 15:50:00,34.56,34.56,34.51,34.52,1126311.0,28.0635,28.0635,28.0229,28.031,1126311.0
2016-04-28 15:55:00,34.52,34.55,34.49,34.54,2664967.0,28.031,28.0553,28.0066,28.0472,2664967.0
2016-04-29 09:30:00,34.44,34.56,34.43,34.56,1698864.0,27.966,28.0635,27.9579,28.0635,1698864.0
2016-04-29 09:35:00,34.56,34.58,34.53,34.56,1262606.0,28.0635,28.0797,28.0391,28.0635,1262606.0
2016-04-29 09:40:00,34.56,34.58,34.55,34.55,1336748.0,28.0635,28.0797,28.0553,28.0553,1336748.0
2016-04-29 09:45:00,34.55,34.57,34.48,34.48,2583961.0,28.0553,28.0716,27.9985,27.9985,2583961.0
2016-04-29 09:50:00,34.48,34.48,34.41,34.41,2102366.0,27.9985,27.9985,27.9417,27.9417,2102366.0
2016-04-29 09:55:00,34.41,34.42,34.32,34.32,2207957.0,27.9417,27.9498,27.8686,27.8686,2207957.0
2016-04-29 10:00:00,34.33,34.33,34.24,34.3,4111880.0,27.8767,27.8767,27.8036,27.8523,4111880.0
2016-04-29 10:05:00,34.3,34.35,34.3,34.34,798815.0,27.8523,27.8929,27.8523,27.8848,798815.0
2016-04-29 10:10:00,34.34,34.4,34.31,34.38,1237158.0,27.8848,27.9335,27.8605,27.9173,1237158.0
2016-04-29 10:15:00,34.37,34.39,34.34,34.38,1081596.0,27.9092,27.9254,27.8848,27.9173,1081596.0
2016-04-29 10:20:00,34.38,34.42,34.37,34.39,630476.0,27.9173,27.9498,27.9092,27.9254,630476.0
2016-04-29 10:25:00,34.39,34.4,34.34,34.39,346407.0,27.9254,27.9335,27.8848,27.9254,346407.0
2016-04-29 10:30:00,34.38,34.44,34.38,34.44,752647.0,27.9173,27.966,27.9173,27.966,752647.0
2016-04-29 10:35:00,34.44,34.5,34.44,34.48,808096.0,27.966,28.0147,27.966,27.9985,808096.0
2016-04-29 10:40:00,34.49,34.49,34.43,34.45,548014.0,28.0066,28.0066,27.9579,27.9741,548014.0
2016-04-29 10:45:00,34.45,34.46,34.4,34.43,953536.0,27.9741,27.9823,27.9335,27.9579,953536.0
2016-04-29 10:50:00,34.42,34.42,34.34,34.37,520635.0,27.9498,27.9498,27.8848,27.9092,520635.0
2016-04-29 10:55:00,34.37,34.4,34.35,34.38,376866.0,27.9092,27.9335,27.8929,27.9173,376866.0
2016-04-29 11:00:00,34.39,34.41,34.35,34.37,652955.0,27.9254,27.9417,27.8929,27.9092,652955.0
2016-04-29 11:05:00,34.37,34.42,34.37,34.41,291120.0,27.9092,27.9498,27.9092,27.9417,291120.0
2016-04-29 11:10:00,34.41,34.45,34.39,34.44,538264.0,27.9417,27.9741,27.9254,27.966,538264.0
2016-04-29 11:15:00,34.44,34.44,34.35,34.35,593964.0,27.966,27.966,27.8929,27.8929,593964.0
2016-04-29 11:20:00,34.35,34.37,34.31,34.32,727347.0,27.8929,27.9092,27.8605,27.8686,727347.0
2016-04-29 11:25:00,34.32,34.34,34.29,34.29,686981.0,27.8686,27.8848,27.8442,27.8442,686981.0
2016-04-29 11:30:00,34.29,34.3,34.25,34.25,653627.0,27.8442,27.8523,27.8117,27.8117,653627.0
2016-04-29 11:35:00,34.25,34.25,34.2,34.23,960321.0,27.8117,27.8117,27.7711,27.7955,960321.0
2016-04-29 11:40:00,34.23,34.25,34.19,34.19,613565.0,27.7955,27.8117,27.763,27.763,613565.0
2016-04-29 11:45:00,34.19,34.24,34.18,34.23,540062.0,27.763,27.8036,27.7549,27.7955,540062.0
2016-04-29 11:50:00,34.23,34.28,34.22,34.27,820507.0,27.7955,27.8361,27.7874,27.828,820507.0
2016-04-29 11:55:00,34.27,34.28,34.26,34.27,165701.0,27.828,27.8361,27.8199,27.828,165701.0
2016-04-29 12:00:00,34.27,34.28,34.25,34.26,282302.0,27.828,27.8361,27.8117,27.8199,282302.0
2016-04-29 12:05:00,34.26,34.29,34.24,34.28,622215.0,27.8199,27.8442,27.8036,27.8361,622215.0
2016-04-29 12:10:00,34.28,34.29,34.23,34.23,210129.0,27.8361,27.8442,27.7955,27.7955,210129.0
2016-04-29 12:15:00,34.24,34.3,34.23,34.29,413386.0,27.8036,27.8523,27.7955,27.8442,413386.0
2016-04-29 12:20:00,34.28,34.31,34.28,34.29,222287.0,27.8361,27.8605,27.8361,27.8442,222287.0
2016-04-29 12:25:00,34.29,34.3,34.28,34.28,239366.0,27.8442,27.8523,27.8361,27.8361,239366.0
2016-04-29 12:30:00,34.28,34.32,34.27,34.32,368191.0,27.8361,27.8686,27.828,27.8686,368191.0
2016-04-29 12:35:00,34.32,34.35,34.3,34.34,368279.0,27.8686,27.8929,27.8523,27.8848,368279.0
2016-04-29 12:40:00,34.33,34.34,34.3,34.31,454414.0,27.8767,27.8848,27.8523,27.8605,454414.0
2016-04-29 12:45:00,34.31,34.34,34.31,34.34,331115.0,27.8605,27.8848,27.8605,27.8848,331115.0
2016-04-29 12:50:00,34.33,34.35,34.32,34.32,371860.0,27.8767,27.8929,27.8686,27.8686,371860.0
2016-04-29 12:55:00,34.32,34.32,34.26,34.29,672932.0,27.8686,27.8686,27.8199,27.8442,672932.0
2016-04-29 13:00:00,34.28,34.3,34.27,34.3,155549.0,27.8361,27.8523,27.828,27.8523,155549.0
2016-04-29 13:05:00,34.29,34.33,34.28,34.32,197117.0,27.8442,27.8767,27.8361,27.8686,197117.0
2016-04-29 13:10:00,34.32,34.36,34.3,34.35,222025.0,27.8686,27.9011,27.8523,27.8929,222025.0
2016-04-29 13:15:00,34.36,34.36,34.33,34.35,295147.0,27.9011,27.9011,27.8767,27.8929,295147.0
2016-04-29 13:20:00,34.35,34.35,34.31,34.34,277202.0,27.8929,27.8929,27.8605,27.8848,277202.0
2016-04-29 13:25:00,34.34,34.34,34.3,34.31,134588.0,27.8848,27.8848,27.8523,27.8605,134588.0
2016-04-29 13:30:00,34.31,34.32,34.3,34.3,80998.0,27.8605,27.8686,27.8523,27.8523,80998.0
2016-04-29 13:35:00,34.3,34.32,34.27,34.28,601690.0,27.8523,27.8686,27.828,27.8361,601690.0
2016-04-29 13:40:00,34.28,34.28,34.21,34.22,767322.0,27.8361,27.8361,27.7793,27.7874,767322.0
2016-04-29 13:45:00,34.22,34.22,34.2,34.21,675669.0,27.7874,27.7874,27.7711,27.7793,675669.0
2016-04-29 13:50:00,34.22,34.23,34.21,34.21,879198.0,27.7874,27.7955,27.7793,27.7793,879198.0
2016-04-29 13:55:00,34.21,34.21,34.17,34.18,516545.0,27.7793,27.7793,27.7468,27.7549,516545.0
2016-04-29 14:00:00,34.18,34.22,34.17,34.22,650125.0,27.7549,27.7874,27.7468,27.7874,650125.0
2016-04-29 14:05:00,34.22,34.22,34.17,34.17,590192.0,27.7874,27.7874,27.7468,27.7468,590192.0
2016-04-29 14:10:00,34.17,34.18,34.13,34.13,573657.0,27.7468,27.7549,27.7143,27.7143,573657.0
2016-04-29 14:15:00,34.14,34.17,34.11,34.15,2719537.0,27.7224,27.7468,27.6981,27.7305,2719537.0
2016-04-29 14:20:00,34.15,34.18,34.14,34.16,765796.0,27.7305,27.7549,27.7224,27.7387,765796.0
2016-04-29 14:25:00,34.16,34.2,34.16,34.19,499989.0,27.7387,27.7711,27.7387,27.763,499989.0
2016-04-29 14:30:00,34.19,34.2,34.16,34.18,480965.0,27.763,27.7711,27.7387,27.7549,480965.0
2016-04-29 14:35:00,34.18,34.19,34.17,34.19,624645.0,27.7549,27.763,27.7468,27.763,624645.0
2016-04-29 14:40:00,34.18,34.2,34.17,34.19,485716.0,27.7549,27.7711,27.7468,27.763,485716.0
2016-04-29 14:45:00,34.19,34.25,34.18,34.24,575722.0,27.763,27.8117,27.7549,27.8036,575722.0
2016-04-29 14:50:00,34.25,34.25,34.18,34.22,388842.0,27.8117,27.8117,27.7549,27.7874,388842.0
2016-04-29 14:55:00,34.21,34.23,34.18,34.19,372712.0,27.7793,27.7955,27.7549,27.763,372712.0
2016-04-29 15:00:00,34.2,34.23,34.19,34.2,683989.0,27.7711,27.7955,27.763,27.7711,683989.0
2016-04-29 15:05:00,34.2,34.26,34.19,34.25,776350.0,27.7711,27.8199,27.763,27.8117,776350.0
2016-04-29 15:10:00,34.25,34.29,34.24,34.29,576320.0,27.8117,27.8442,27.8036,27.8442,576320.0
2016-04-29 15:15:00,34.29,34.32,34.27,34.3,954312.0,27.8442,27.8686,27.828,27.8523,954312.0
2016-04-29 15:20:00,34.3,34.34,34.3,34.31,1696606.0,27.8523,27.8848,27.8523,27.8605,1696606.0
2016-04-29 15:25:00,34.31,34.32,34.3,34.31,488037.0,27.8605,27.8686,27.8523,27.8605,488037.0
2016-04-29 15:30:00,34.31,34.39,34.31,34.37,1290224.0,27.8605,27.9254,27.8605,27.9092,1290224.0
2016-04-29 15:35:00,34.37,34.37,34.34,34.36,781436.0,27.9092,27.9092,27.8848,27.9011,781436.0
2016-04-29 15:40:00,34.36,34.38,34.35,34.38,937736.0,27.9011,27.9173,27.8929,27.9173,937736.0
2016-04-29 15:45:00,34.38,34.45,34.38,34.43,4898749.0,27.9173,27.9741,27.9173,27.9579,4898749.0
2016-04-29 15:50:00,34.43,34.45,34.41,34.45,3009755.0,27.9579,27.9741,27.9417,27.9741,3009755.0
2016-04-29 15:55:00,34.45,34.46,34.37,34.4,4085969.0,27.9741,27.9823,27.9092,27.9335,4085969.0
2016-05-02 09:30:00,34.39,34.4,34.25,34.27,1913552.0,27.9254,27.9335,27.8117,27.828,1913552.0
2016-05-02 09:35:00,34.26,34.29,34.21,34.25,2048479.0,27.8199,27.8442,27.7793,27.8117,2048479.0
2016-05-02 09:40:00,34.26,34.28,34.22,34.24,1068633.0,27.8199,27.8361,27.7874,27.8036,1068633.0
2016-05-02 09:45:00,34.23,34.25,34.19,34.24,562708.0,27.7955,27.8117,27.763,27.8036,562708.0
2016-05-02 09:50:00,34.23,34.26,34.19,34.26,474029.0,27.7955,27.8199,27.763,27.8199,474029.0
2016-05-02 09:55:00,34.26,34.26,34.2,34.22,3322522.0,27.8199,27.8199,27.7711,27.7874,3322522.0
2016-05-02 10:00:00,34.21,34.24,34.15,34.17,1006779.0,27.7793,27.8036,27.7305,27.7468,1006779.0
2016-05-02 10:05:00,34.18,34.2,34.14,34.19,787895.0,27.7549,27.7711,27.7224,27.763,787895.0
2016-05-02 10:10:00,34.19,34.22,34.17,34.21,384327.0,27.763,27.7874,27.7468,27.7793,384327.0
2016-05-02 10:15:00,34.2,34.25,34.2,34.22,529293.0,27.7711,27.8117,27.7711,27.7874,529293.0
2016-05-02 10:20:00,34.22,34.25,34.21,34.24,190091.0,27.7874,27.8117,27.7793,27.8036,190091.0
2016-05-02 10:25:00,34.24,34.26,34.23,34.23,361760.0,27.8036,27.8199,27.7955,27.7955,361760.0
2016-05-02 10:30:00,34.23,34.26,34.23,34.24,332453.0,27.7955,27.8199,27.7955,27.8036,332453.0
2016-05-02 10:35:00,34.23,34.24,34.2,34.21,336976.0,27.7955,27.8036,27.7711,27.7793,336976.0
2016-05-02 10:40:00,34.2,34.25,34.2,34.22,500668.0,27.7711,27.8117,27.7711,27.7874,500668.0
2016-05-02 10:45:00,34.23,34.28,34.22,34.27,236102.0,27.7955,27.8361,27.7874,27.828,236102.0
2016-05-02 10:50:00,34.27,34.27,34.19,34.21,214692.0,27.828,27.828,27.763,27.7793,214692.0
2016-05-02 10:55:00,34.2,34.25,34.19,34.24,262621.0,27.7711,27.8117,27.763,27.8036,262621.0
2016-05-02 11:00:00,34.23,34.28,34.23,34.27,334678.0,27.7955,27.8361,27.7955,27.828,334678.0
2016-05-02 11:05:00,34.27,34.31,34.26,34.31,386357.0,27.828,27.8605,27.8199,27.8605,386357.0
2016-05-02 11:10:00,34.3,34.35,34.3,34.3,379294.0,27.8523,27.8929,27.8523,27.8523,379294.0
2016-05-02 11:15:00,34.3,34.33,34.3,34.32,426665.0,27.8523,27.8767,27.8523,27.8686,426665.0
2016-05-02 11:20:00,34.32,34.32,34.28,34.31,161872.0,27.8686,27.8686,27.8361,27.8605,161872.0
2016-05-02 11:25:00,34.31,34.31,34.26,34.29,229754.0,27.8605,27.8605,27.8199,27.8442,229754.0
2016-05-02 11:30:00,34.3,34.3,34.25,34.27,187871.0,27.8523,27.8523,27.8117,27.828,187871.0
2016-05-02 11:35:00,34.28,34.31,34.27,34.3,127458.0,27.8361,27.8605,27.828,27.8523,127458.0
2016-05-02 11:40:00,34.29,34.3,34.24,34.25,177857.0,27.8442,27.8523,27.8036,27.8117,177857.0
2016-05-02 11:45:00,34.25,34.25,34.21,34.23,141017.0,27.8117,27.8117,27.7793,27.7955,141017.0
2016-05-02 11:50:00,34.24,34.26,34.22,34.24,133833.0,27.8036,27.8199,27.7874,27.8036,133833.0
2016-05-02 11:55:00,34.24,34.27,34.2,34.22,238335.0,27.8036,27.828,27.7711,27.7874,238335.0
2016-05-02 12:00:00,34.21,34.24,34.2,34.23,209946.0,27.7793,27.8036,27.7711,27.7955,209946.0
2016-05-02 12:05:00,34.22,34.23,34.21,34.22,106102.0,27.7874,27.7955,27.7793,27.7874,106102.0
2016-05-02 12:10:00,34.21,34.22,34.18,34.19,420654.0,27.7793,27.7874,27.7549,27.763,420654.0
2016-05-02 12:15:00,34.19,34.19,34.17,34.19,1200448.0,27.763,27.763,27.7468,27.763,1200448.0
2016-05-02 12:20:00,34.18,34.19,34.16,34.16,736092.0,27.7549,27.763,27.7387,27.7387,736092.0
2016-05-02 12:25:00,34.16,34.17,34.14,34.14,1044662.0,27.7387,27.7468,27.7224,27.7224,1044662.0
2016-05-02 12:30:00,34.15,34.18,34.14,34.16,478036.0,27.7305,27.7549,27.7224,27.7387,478036.0
2016-05-02 12:35:00,34.16,34.19,34.16,34.17,199501.0,27.7387,27.763,27.7387,27.7468,199501.0
2016-05-02 12:40:00,34.17,34.19,34.16,34.17,328579.0,27.7468,27.763,27.7387,27.7468,328579.0
2016-05-02 12:45:00,34.18,34.19,34.17,34.19,271900.0,27.7549,27.763,27.7468,27.763,271900.0
2016-05-02 12:50:00,34.19,34.2,34.18,34.2,269909.0,27.763,27.7711,27.7549,27.7711,269909.0
2016-05-02 12:55:00,34.2,34.22,34.19,34.22,316942.0,27.7711,27.7874,27.763,27.7874,316942.0
2016-05-02 13:00:00,34.22,34.23,34.2,34.22,285992.0,27.7874,27.7955,27.7711,27.7874,285992.0
2016-05-02 13:05:00,34.23,34.25,34.22,34.23,236661.0,27.7955,27.8117,27.7874,27.7955,236661.0
2016-05-02 13:10:00,34.23,34.27,34.22,34.26,501604.0,27.7955,27.828,27.7874,27.8199,501604.0
2016-05-02 13:15:00,34.27,34.27,34.24,34.25,166920.0,27.828,27.828,27.8036,27.8117,166920.0
2016-05-02 13:20:00,34.25,34.27,34.24,34.26,150725.0,27.8117,27.828,27.8036,27.8199,150725.0
2016-05-02 13:25:00,34.26,34.28,34.24,34.28,254806.0,27.8199,27.8361,27.8036,27.8361,254806.0
2016-05-02 13:30:00,34.28,34.29,34.26,34.27,376296.0,27.8361,27.8442,27.8199,27.828,376296.0
2016-05-02 13:35:00,34.27,34.27,34.24,34.25,204120.0,27.828,27.828,27.8036,27.8117,204120.0
2016-05-02 13:40:00,34.25,34.26,34.24,34.25,206112.0,27.8117,27.8199,27.8036,27.8117,206112.0
2016-05-02 13:45:00,34.25,34.27,34.23,34.26,274086.0,27.8117,27.828,27.7955,27.8199,274086.0
2016-05-02 13:50:00,34.26,34.27,34.25,34.25,68490.0,27.8199,27.828,27.8117,27.8117,68490.0
2016-05-02 13:55:00,34.25,34.25,34.21,34.22,306046.0,27.8117,27.8117,27.7793,27.7874,306046.0
2016-05-02 14:00:00,34.22,34.23,34.21,34.23,68970.0,27.7874,27.7955,27.7793,27.7955,68970.0
2016-05-02 14:05:00,34.23,34.26,34.23,34.24,274158.0,27.7955,27.8199,27.7955,27.8036,274158.0
2016-05-02 14:10:00,34.24,34.28,34.24,34.27,160925.0,27.8036,27.8361,27.8036,27.828,160925.0
2016-05-02 14:15:00,34.28,34.29,34.27,34.27,148517.0,27.8361,27.8442,27.828,27.828,148517.0
2016-05-02 14:20:00,34.27,34.3,34.26,34.27,102244.0,27.828,27.8523,27.8199,27.828,102244.0
2016-05-02 14:25:00,34.27,34.28,34.25,34.28,136309.0,27.828,27.8361,27.8117,27.8361,136309.0
2016-05-02 14:30:00,34.27,34.3,34.27,34.29,169952.0,27.828,27.8523,27.828,27.8442,169952.0
2016-05-02 14:35:00,34.29,34.3,34.27,34.28,341746.0,27.8442,27.8523,27.828,27.8361,341746.0
2016-05-02 14:40:00,34.28,34.3,34.28,34.29,244822.0,27.8361,27.8523,27.8361,27.8442,244822.0
2016-05-02 14:45:00,34.29,34.31,34.29,34.31,287499.0,27.8442,27.8605,27.8442,27.8605,287499.0
2016-05-02 14:50:00,34.3,34.31,34.29,34.29,94076.0,27.8523,27.8605,27.8442,27.8442,94076.0
2016-05-02 14:55:00,34.29,34.32,34.29,34.31,150546.0,27.8442,27.8686,27.8442,27.8605,150546.0
2016-05-02 15:00:00,34.3,34.31,34.28,34.3,205664.0,27.8523,27.8605,27.8361,27.8523,205664.0
2016-05-02 15:05:00,34.3,34.31,34.28,34.31,170420.0,27.8523,27.8605,27.8361,27.8605,170420.0
2016-05-02 15:10:00,34.31,34.32,34.3,34.32,96401.0,27.8605,27.8686,27.8523,27.8686,96401.0
2016-05-02 15:15:00,34.32,34.32,34.29,34.29,105812.0,27.8686,27.8686,27.8442,27.8442,105812.0
2016-05-02 15:20:00,34.29,34.31,34.28,34.3,189551.0,27.8442,27.8605,27.8361,27.8523,189551.0
2016-05-02 15:25:00,34.3,34.3,34.29,34.3,111225.0,27.8523,27.8523,27.8442,27.8523,111225.0
2016-05-02 15:30:00,34.29,34.3,34.27,34.28,378014.0,27.8442,27.8523,27.828,27.8361,378014.0
2016-05-02 15:35:00,34.27,34.34,34.27,34.32,263444.0,27.828,27.8848,27.828,27.8686,263444.0
2016-05-02 15:40:00,34.33,34.36,34.31,34.36,377051.0,27.8767,27.9011,27.8605,27.9011,377051.0
2016-05-02 15:45:00,34.35,34.36,34.33,34.34,359463.0,27.8929,27.9011,27.8767,27.8848,359463.0
2016-05-02 15:50:00,34.34,34.34,34.31,34.33,761606.0,27.8848,27.8848,27.8605,27.8767,761606.0
2016-05-02 15:55:00,34.33,34.33,34.29,34.3,1396529.0,27.8767,27.8767,27.8442,27.8523,1396529.0
2016-05-03 09:30:00,33.65,33.71,33.63,33.69,1544011.0,27.3245,27.3732,27.3083,27.357,1544011.0
2016-05-03 09:35:00,33.69,33.69,33.64,33.64,1207999.0,27.357,27.357,27.3164,27.3164,1207999.0
2016-05-03 09:40:00,33.65,33.66,33.61,33.61,4280304.0,27.3245,27.3326,27.292,27.292,4280304.0
2016-05-03 09:45:00,33.61,33.63,33.56,33.56,1146210.0,27.292,27.3083,27.2514,27.2514,1146210.0
2016-05-03 09:50:00,33.56,33.57,33.51,33.52,1586391.0,27.2514,27.2596,27.2108,27.219,1586391.0
2016-05-03 09:55:00,33.52,33.53,33.49,33.51,2022211.0,27.219,27.2271,27.1946,27.2108,2022211.0
2016-05-03 10:00:00,33.51,33.51,33.45,33.46,1069070.0,27.2108,27.2108,27.1621,27.1702,1069070.0
2016-05-03 10:05:00,33.45,33.46,33.42,33.44,2071399.0,27.1621,27.1702,27.1378,27.154,2071399.0
2016-05-03 10:10:00,33.44,33.44,33.36,33.38,2807561.0,27.154,27.154,27.089,27.1053,2807561.0
2016-05-03 10:15:00,33.38,33.45,33.37,33.44,1141560.0,27.1053,27.1621,27.0972,27.154,1141560.0
2016-05-03 10:20:00,33.44,33.47,33.42,33.44,653518.0,27.154,27.1784,27.1378,27.154,653518.0
2016-05-03 10:25:00,33.45,33.49,33.44,33.47,613509.0,27.1621,27.1946,27.154,27.1784,613509.0
2016-05-03 10:30:00,33.47,33.47,33.41,33.41,2488300.0,27.1784,27.1784,27.1296,27.1296,2488300.0
2016-05-03 10:35:00,33.41,33.43,33.39,33.42,3350487.0,27.1296,27.1459,27.1134,27.1378,3350487.0
2016-05-03 10:40:00,33.43,33.47,33.39,33.46,6825347.0,27.1459,27.1784,27.1134,27.1702,6825347.0
2016-05-03 10:45:00,33.45,33.49,33.43,33.47,1714923.0,27.1621,27.1946,27.1459,27.1784,1714923.0
2016-05-03 10:50:00,33.47,33.51,33.43,33.44,1681049.0,27.1784,27.2108,27.1459,27.154,1681049.0
2016-05-03 10:55:00,33.44,33.47,33.43,33.44,985906.0,27.154,27.1784,27.1459,27.154,985906.0
2016-05-03 11:00:00,33.44,33.46,33.42,33.45,1089577.0,27.154,27.1702,27.1378,27.1621,1089577.0
2016-05-03 11:05:00,33.45,33.46,33.43,33.45,393357.0,27.1621,27.1702,27.1459,27.1621,393357.0
2016-05-03 11:10:00,33.44,33.47,33.42,33.46,215102.0,27.154,27.1784,27.1378,27.1702,215102.0
2016-05-03 11:15:00,33.46,33.46,33.42,33.43,340176.0,27.1702,27.1702,27.1378,27.1459,340176.0
2016-05-03 11:20:00,33.43,33.44,33.41,33.41,1128544.0,27.1459,27.154,27.1296,27.1296,1128544.0
2016-05-03 11:25:00,33.41,33.46,33.4,33.45,2548642.0,27.1296,27.1702,27.1215,27.1621,2548642.0
2016-05-03 11:30:00,33.45,33.46,33.44,33.45,1370284.0,27.1621,27.1702,27.154,27.1621,1370284.0
2016-05-03 11:35:00,33.46,33.5,33.45,33.49,917292.0,27.1702,27.2027,27.1621,27.1946,917292.0
2016-05-03 11:40:00,33.49,33.55,33.49,33.54,2391636.0,27.1946,27.2433,27.1946,27.2352,2391636.0
2016-05-03 11:45:00,33.55,33.56,33.53,33.55,627285.0,27.2433,27.2514,27.2271,27.2433,627285.0
2016-05-03 11:50:00,33.56,33.56,33.54,33.55,1080626.0,27.2514,27.2514,27.2352,27.2433,1080626.0
2016-05-03 11:55:00,33.55,33.56,33.52,33.53,517119.0,27.2433,27.2514,27.219,27.2271,517119.0
2016-05-03 12:00:00,33.53,33.55,33.52,33.53,278160.0,27.2271,27.2433,27.219,27.2271,278160.0
2016-05-03 12:05:00,33.53,33.53,33.48,33.49,1500997.0,27.2271,27.2271,27.1865,27.1946,1500997.0
2016-05-03 12:10:00,33.49,33.51,33.48,33.48,1194004.0,27.1946,27.2108,27.1865,27.1865,1194004.0
2016-05-03 12:15:00,33.48,33.49,33.46,33.47,278728.0,27.1865,27.1946,27.1702,27.1784,278728.0
2016-05-03 12:20:00,33.47,33.49,33.43,33.47,1023517.0,27.1784,27.1946,27.1459,27.1784,1023517.0
2016-05-03 12:25:00,33.47,33.5,33.46,33.48,1195765.0,27.1784,27.2027,27.1702,27.1865,1195765.0
2016-05-03 12:30:00,33.48,33.51,33.47,33.49,1533126.0,27.1865,27.2108,27.1784,27.1946,1533126.0
2016-05-03 12:35:00,33.49,33.52,33.47,33.52,992153.0,27.1946,27.219,27.1784,27.219,992153.0
2016-05-03 12:40:00,33.52,33.55,33.51,33.53,187276.0,27.219,27.2433,27.2108,27.2271,187276.0
2016-05-03 12:45:00,33.53,33.53,33.51,33.52,382296.0,27.2271,27.2271,27.2108,27.219,382296.0
2016-05-03 12:50:00,33.52,33.54,33.5,33.5,438462.0,27.219,27.2352,27.2027,27.2027,438462.0
2016-05-03 12:55:00,33.5,33.51,33.49,33.5,247130.0,27.2027,27.2108,27.1946,27.2027,247130.0
2016-05-03 13:00:00,33.5,33.51,33.48,33.5,223020.0,27.2027,27.2108,27.1865,27.2027,223020.0
2016-05-03 13:05:00,33.51,33.54,33.49,33.54,453418.0,27.2108,27.2352,27.1946,27.2352,453418.0
2016-05-03 13:10:00,33.54,33.55,33.52,33.53,345762.0,27.2352,27.2433,27.219,27.2271,345762.0
2016-05-03 13:15:00,33.52,33.53,33.52,33.53,107336.0,27.219,27.2271,27.219,27.2271,107336.0
2016-05-03 13:20:00,33.53,33.54,33.51,33.54,186984.0,27.2271,27.2352,27.2108,27.2352,186984.0
2016-05-03 13:25:00,33.54,33.56,33.53,33.56,139509.0,27.2352,27.2514,27.2271,27.2514,139509.0
2016-05-03 13:30:00,33.55,33.57,33.54,33.56,214152.0,27.2433,27.2596,27.2352,27.2514,214152.0
2016-05-03 13:35:00,33.55,33.58,33.54,33.57,216808.0,27.2433,27.2677,27.2352,27.2596,216808.0
2016-05-03 13:40:00,33.57,33.59,33.56,33.56,300693.0,27.2596,27.2758,27.2514,27.2514,300693.0
2016-05-03 13:45:00,33.57,33.57,33.55,33.56,159612.0,27.2596,27.2596,27.2433,27.2514,159612.0
2016-05-03 13:50:00,33.57,33.57,33.53,33.54,324728.0,27.2596,27.2596,27.2271,27.2352,324728.0
2016-05-03 13:55:00,33.54,33.54,33.52,33.52,153079.0,27.2352,27.2352,27.219,27.219,153079.0
2016-05-03 14:00:00,33.52,33.53,33.5,33.5,483008.0,27.219,27.2271,27.2027,27.2027,483008.0
2016-05-03 14:05:00,33.5,33.51,33.48,33.5,241154.0,27.2027,27.2108,27.1865,27.2027,241154.0
2016-05-03 14:10:00,33.5,33.51,33.45,33.46,172447.0,27.2027,27.2108,27.1621,27.1702,172447.0
2016-05-03 14:15:00,33.46,33.48,33.43,33.44,333030.0,27.1702,27.1865,27.1459,27.154,333030.0
2016-05-03 14:20:00,33.44,33.46,33.42,33.45,286085.0,27.154,27.1702,27.1378,27.1621,286085.0
2016-05-03 14:25:00,33.45,33.47,33.43,33.46,470762.0,27.1621,27.1784,27.1459,27.1702,470762.0
2016-05-03 14:30:00,33.46,33.47,33.45,33.46,223070.0,27.1702,27.1784,27.1621,27.1702,223070.0
2016-05-03 14:35:00,33.46,33.49,33.45,33.46,344587.0,27.1702,27.1946,27.1621,27.1702,344587.0
2016-05-03 14:40:00,33.46,33.46,33.43,33.44,234097.0,27.1702,27.1702,27.1459,27.154,234097.0
2016-05-03 14:45:00,33.44,33.44,33.4,33.41,502087.0,27.154,27.154,27.1215,27.1296,502087.0
2016-05-03 14:50:00,33.41,33.42,33.4,33.42,285474.0,27.1296,27.1378,27.1215,27.1378,285474.0
2016-05-03 14:55:00,33.42,33.44,33.4,33.42,523900.0,27.1378,27.154,27.1215,27.1378,523900.0
2016-05-03 15:00:00,33.43,33.44,33.4,33.41,238953.0,27.1459,27.154,27.1215,27.1296,238953.0
2016-05-03 15:05:00,33.41,33.44,33.41,33.43,632466.0,27.1296,27.154,27.1296,27.1459,632466.0
2016-05-03 15:10:00,33.43,33.43,33.39,33.4,281847.0,27.1459,27.1459,27.1134,27.1215,281847.0
2016-05-03 15:15:00,33.39,33.4,33.38,33.4,888304.0,27.1134,27.1215,27.1053,27.1215,888304.0
2016-05-03 15:20:00,33.4,33.41,33.37,33.38,943229.0,27.1215,27.1296,27.0972,27.1053,943229.0
2016-05-03 15:25:00,33.39,33.42,33.38,33.39,496312.0,27.1134,27.1378,27.1053,27.1134,496312.0
2016-05-03 15:30:00,33.39,33.41,33.35,33.37,613939.0,27.1134,27.1296,27.0809,27.0972,613939.0
2016-05-03 15:35:00,33.37,33.38,33.34,33.35,789252.0,27.0972,27.1053,27.0728,27.0809,789252.0
2016-05-03 15:40:00,33.36,33.36,33.32,33.34,1533561.0,27.089,27.089,27.0566,27.0728,1533561.0
2016-05-03 15:45:00,33.34,33.38,33.32,33.37,2380145.0,27.0728,27.1053,27.0566,27.0972,2380145.0
2016-05-03 15:50:00,33.37,33.38,33.34,33.37,2913794.0,27.0972,27.1053,27.0728,27.0972,2913794.0
2016-05-03 15:55:00,33.36,33.37,33.32,33.33,4251265.0,27.089,27.0972,27.0566,27.0647,4251265.0
2016-05-04 09:30:00,33.12,33.13,33.09,33.13,4355046.0,26.8942,26.9023,26.8698,26.9023,4355046.0
2016-05-04 09:35:00,33.13,33.13,33.07,33.09,2063958.0,26.9023,26.9023,26.8535,26.8698,2063958.0
2016-05-04 09:40:00,33.09,33.12,33.03,33.05,8434285.0,26.8698,26.8942,26.8211,26.8373,8434285.0
2016-05-04 09:45:00,33.05,33.08,33.02,33.06,3566159.0,26.8373,26.8617,26.8129,26.8454,3566159.0
2016-05-04 09:50:00,33.07,33.11,33.06,33.11,1251533.0,26.8535,26.886,26.8454,26.886,1251533.0
2016-05-04 09:55:00,33.1,33.14,33.1,33.13,470195.0,26.8779,26.9104,26.8779,26.9023,470195.0
2016-05-04 10:00:00,33.14,33.16,33.12,33.13,1128137.0,26.9104,26.9266,26.8942,26.9023,1128137.0
2016-05-04 10:05:00,33.14,33.14,33.08,33.12,1046751.0,26.9104,26.9104,26.8617,26.8942,1046751.0
2016-05-04 10:10:00,33.12,33.18,33.12,33.14,1096552.0,26.8942,26.9429,26.8942,26.9104,1096552.0
2016-05-04 10:15:00,33.14,33.16,33.13,33.16,561226.0,26.9104,26.9266,26.9023,26.9266,561226.0
2016-05-04 10:20:00,33.16,33.17,33.13,33.15,641521.0,26.9266,26.9348,26.9023,26.9185,641521.0
2016-05-04 10:25:00,33.14,33.18,33.14,33.17,1120493.0,26.9104,26.9429,26.9104,26.9348,1120493.0
2016-05-04 10:30:00,33.17,33.17,33.1,33.11,1248471.0,26.9348,26.9348,26.8779,26.886,1248471.0
2016-05-04 10:35:00,33.11,33.11,33.06,33.09,2748114.0,26.886,26.886,26.8454,26.8698,2748114.0
2016-05-04 10:40:00,33.09,33.1,33.03,33.05,1604161.0,26.8698,26.8779,26.8211,26.8373,1604161.0
2016-05-04 10:45:00,33.05,33.05,32.98,32.99,1463362.0,26.8373,26.8373,26.7805,26.7886,1463362.0
2016-05-04 10:50:00,32.98,33.0,32.96,32.98,1408123.0,26.7805,26.7967,26.7642,26.7805,1408123.0
2016-05-04 10:55:00,32.98,33.03,32.98,33.01,1119818.0,26.7805,26.8211,26.7805,26.8048,1119818.0
2016-05-04 11:00:00,33.01,33.03,32.99,33.02,989174.0,26.8048,26.8211,26.7886,26.8129,989174.0
2016-05-04 11:05:00,33.02,33.04,33.01,33.02,1209285.0,26.8129,26.8292,26.8048,26.8129,1209285.0
2016-05-04 11:10:00,33.02,33.04,32.99,32.99,719835.0,26.8129,26.8292,26.7886,26.7886,719835.0
2016-05-04 11:15:00,32.99,33.0,32.94,32.95,949578.0,26.7886,26.7967,26.748,26.7561,949578.0
2016-05-04 11:20:00,32.95,32.95,32.91,32.91,1182699.0,26.7561,26.7561,26.7236,26.7236,1182699.0
2016-05-04 11:25:00,32.91,32.94,32.89,32.91,879888.0,26.7236,26.748,26.7074,26.7236,879888.0
2016-05-04 11:30:00,32.91,32.94,32.9,32.94,578094.0,26.7236,26.748,26.7155,26.748,578094.0
2016-05-04 11:35:00,32.94,32.95,32.93,32.95,793908.0,26.748,26.7561,26.7399,26.7561,793908.0
2016-05-04 11:40:00,32.94,32.95,32.93,32.93,1595106.0,26.748,26.7561,26.7399,26.7399,1595106.0
2016-05-04 11:45:00,32.94,32.97,32.93,32.96,721012.0,26.748,26.7723,26.7399,26.7642,721012.0
2016-05-04 11:50:00,32.97,32.98,32.94,32.95,644526.0,26.7723,26.7805,26.748,26.7561,644526.0
2016-05-04 11:55:00,32.95,32.97,32.95,32.95,373523.0,26.7561,26.7723,26.7561,26.7561,373523.0
2016-05-04 12:00:00,32.95,32.99,32.95,32.98,382885.0,26.7561,26.7886,26.7561,26.7805,382885.0
2016-05-04 12:05:00,32.98,33.01,32.98,32.99,539274.0,26.7805,26.8048,26.7805,26.7886,539274.0
2016-05-04 12:10:00,32.99,33.04,32.98,33.04,368774.0,26.7886,26.8292,26.7805,26.8292,368774.0
2016-05-04 12:15:00,33.04,33.04,33.01,33.02,1364233.0,26.8292,26.8292,26.8048,26.8129,1364233.0
2016-05-04 12:20:00,33.01,33.03,33.0,33.01,1135196.0,26.8048,26.8211,26.7967,26.8048,1135196.0
2016-05-04 12:25:00,33.0,33.02,32.97,32.98,561043.0,26.7967,26.8129,26.7723,26.7805,561043.0
2016-05-04 12:30:00,32.98,33.0,32.97,33.0,172994.0,26.7805,26.7967,26.7723,26.7967,172994.0
2016-05-04 12:35:00,33.0,33.0,32.97,32.98,328900.0,26.7967,26.7967,26.7723,26.7805,328900.0
2016-05-04 12:40:00,32.98,32.98,32.95,32.96,287331.0,26.7805,26.7805,26.7561,26.7642,287331.0
2016-05-04 12:45:00,32.96,32.98,32.95,32.96,227633.0,26.7642,26.7805,26.7561,26.7642,227633.0
2016-05-04 12:50:00,32.96,32.96,32.94,32.95,184419.0,26.7642,26.7642,26.748,26.7561,184419.0
2016-05-04 12:55:00,32.95,32.96,32.93,32.93,322988.0,26.7561,26.7642,26.7399,26.7399,322988.0
2016-05-04 13:00:00,32.93,32.94,32.91,32.91,1420469.0,26.7399,26.748,26.7236,26.7236,1420469.0
2016-05-04 13:05:00,32.91,32.91,32.88,32.89,1282160.0,26.7236,26.7236,26.6993,26.7074,1282160.0
2016-05-04 13:10:00,32.88,32.89,32.85,32.88,1545967.0,26.6993,26.7074,26.6749,26.6993,1545967.0
2016-05-04 13:15:00,32.88,32.91,32.87,32.9,209050.0,26.6993,26.7236,26.6911,26.7155,209050.0
2016-05-04 13:20:00,32.9,32.91,32.88,32.91,419246.0,26.7155,26.7236,26.6993,26.7236,419246.0
2016-05-04 13:25:00,32.9,32.91,32.88,32.9,976730.0,26.7155,26.7236,26.6993,26.7155,976730.0
2016-05-04 13:30:00,32.9,32.92,32.89,32.9,367863.0,26.7155,26.7317,26.7074,26.7155,367863.0
2016-05-04 13:35:00,32.9,32.92,32.89,32.89,158645.0,26.7155,26.7317,26.7074,26.7074,158645.0
2016-05-04 13:40:00,32.89,32.92,32.89,32.9,133226.0,26.7074,26.7317,26.7074,26.7155,133226.0
2016-05-04 13:45:00,32.9,32.92,32.88,32.89,679824.0,26.7155,26.7317,26.6993,26.7074,679824.0
2016-05-04 13:50:00,32.89,32.9,32.87,32.88,767638.0,26.7074,26.7155,26.6911,26.6993,767638.0
2016-05-04 13:55:00,32.88,32.88,32.83,32.84,1903774.0,26.6993,26.6993,26.6587,26.6668,1903774.0
2016-05-04 14:00:00,32.84,32.84,32.8,32.81,2381967.0,26.6668,26.6668,26.6343,26.6424,2381967.0
2016-05-04 14:05:00,32.82,32.82,32.77,32.79,1089479.0,26.6505,26.6505,26.6099,26.6262,1089479.0
2016-05-04 14:10:00,32.79,32.8,32.78,32.79,1428343.0,26.6262,26.6343,26.6181,26.6262,1428343.0
2016-05-04 14:15:00,32.79,32.8,32.78,32.8,692580.0,26.6262,26.6343,26.6181,26.6343,692580.0
2016-05-04 14:20:00,32.8,32.81,32.79,32.8,1302585.0,26.6343,26.6424,26.6262,26.6343,1302585.0
2016-05-04 14:25:00,32.81,32.84,32.8,32.84,1654759.0,26.6424,26.6668,26.6343,26.6668,1654759.0
2016-05-04 14:30:00,32.84,32.84,32.82,32.83,473415.0,26.6668,26.6668,26.6505,26.6587,473415.0
2016-05-04 14:35:00,32.82,32.83,32.81,32.83,366192.0,26.6505,26.6587,26.6424,26.6587,366192.0
2016-05-04 14:40:00,32.83,32.83,32.79,32.8,807627.0,26.6587,26.6587,26.6262,26.6343,807627.0
2016-05-04 14:45:00,32.8,32.81,32.79,32.8,829498.0,26.6343,26.6424,26.6262,26.6343,829498.0
2016-05-04 14:50:00,32.8,32.81,32.79,32.8,524985.0,26.6343,26.6424,26.6262,26.6343,524985.0
2016-05-04 14:55:00,32.8,32.81,32.78,32.81,819911.0,26.6343,26.6424,26.6181,26.6424,819911.0
2016-05-04 15:00:00,32.81,32.82,32.79,32.8,419357.0,26.6424,26.6505,26.6262,26.6343,419357.0
2016-05-04 15:05:00,32.8,32.8,32.77,32.8,533465.0,26.6343,26.6343,26.6099,26.6343,533465.0
2016-05-04 15:10:00,32.8,32.83,32.78,32.82,517763.0,26.6343,26.6587,26.6181,26.6505,517763.0
2016-05-04 15:15:00,32.83,32.84,32.81,32.81,833361.0,26.6587,26.6668,26.6424,26.6424,833361.0
2016-05-04 15:20:00,32.82,32.83,32.8,32.83,669955.0,26.6505,26.6587,26.6343,26.6587,669955.0
2016-05-04 15:25:00,32.83,32.83,32.79,32.8,973429.0,26.6587,26.6587,26.6262,26.6343,973429.0
2016-05-04 15:30:00,32.8,32.81,32.79,32.8,2103305.0,26.6343,26.6424,26.6262,26.6343,2103305.0
2016-05-04 15:35:00,32.8,32.81,32.78,32.79,2067867.0,26.6343,26.6424,26.6181,26.6262,2067867.0
2016-05-04 15:40:00,32.78,32.83,32.78,32.8,1596661.0,26.6181,26.6587,26.6181,26.6343,1596661.0
2016-05-04 15:45:00,32.8,32.84,32.8,32.83,1356980.0,26.6343,26.6668,26.6343,26.6587,1356980.0
2016-05-04 15:50:00,32.83,32.84,32.81,32.81,1821399.0,26.6587,26.6668,26.6424,26.6424,1821399.0
2016-05-04 15:55:00,32.82,32.82,32.78,32.79,3967314.0,26.6505,26.6505,26.6181,26.6262,3967314.0
2016-05-05 09:30:00,33.11,33.15,33.07,33.09,1897429.0,26.886,26.9185,26.8535,26.8698,1897429.0
2016-05-05 09:35:00,33.09,33.12,33.04,33.1,1430754.0,26.8698,26.8942,26.8292,26.8779,1430754.0
2016-05-05 09:40:00,33.1,33.12,33.02,33.03,1068894.0,26.8779,26.8942,26.8129,26.8211,1068894.0
2016-05-05 09:45:00,33.03,33.04,33.0,33.03,792430.0,26.8211,26.8292,26.7967,26.8211,792430.0
2016-05-05 09:50:00,33.02,33.07,33.02,33.06,603270.0,26.8129,26.8535,26.8129,26.8454,603270.0
2016-05-05 09:55:00,33.06,33.08,33.02,33.02,1200817.0,26.8454,26.8617,26.8129,26.8129,1200817.0
2016-05-05 10:00:00,33.02,33.09,33.0,33.09,2684192.0,26.8129,26.8698,26.7967,26.8698,2684192.0
2016-05-05 10:05:00,33.09,33.1,33.07,33.08,408144.0,26.8698,26.8779,26.8535,26.8617,408144.0
2016-05-05 10:10:00,33.08,33.13,33.07,33.13,1028312.0,26.8617,26.9023,26.8535,26.9023,1028312.0
2016-05-05 10:15:00,33.13,33.15,33.08,33.09,517640.0,26.9023,26.9185,26.8617,26.8698,517640.0
2016-05-05 10:20:00,33.09,33.1,33.06,33.07,382048.0,26.8698,26.8779,26.8454,26.8535,382048.0
2016-05-05 10:25:00,33.08,33.08,33.01,33.01,506671.0,26.8617,26.8617,26.8048,26.8048,506671.0
2016-05-05 10:30:00,33.01,33.03,33.01,33.02,731394.0,26.8048,26.8211,26.8048,26.8129,731394.0
2016-05-05 10:35:00,33.02,33.03,32.96,32.97,1278628.0,26.8129,26.8211,26.7642,26.7723,1278628.0
2016-05-05 10:40:00,32.97,32.97,32.93,32.95,2609125.0,26.7723,26.7723,26.7399,26.7561,2609125.0
2016-05-05 10:45:00,32.95,32.97,32.92,32.94,537163.0,26.7561,26.7723,26.7317,26.748,537163.0
2016-05-05 10:50:00,32.94,32.97,32.93,32.96,303658.0,26.748,26.7723,26.7399,26.7642,303658.0
2016-05-05 10:55:00,32.96,32.97,32.92,32.94,431807.0,26.7642,26.7723,26.7317,26.748,431807.0
2016-05-05 11:00:00,32.95,32.96,32.92,32.94,467038.0,26.7561,26.7642,26.7317,26.748,467038.0
2016-05-05 11:05:00,32.94,32.95,32.91,32.91,513933.0,26.748,26.7561,26.7236,26.7236,513933.0
2016-05-05 11:10:00,32.91,32.92,32.89,32.89,1370292.0,26.7236,26.7317,26.7074,26.7074,1370292.0
2016-05-05 11:15:00,32.89,32.96,32.89,32.95,530839.0,26.7074,26.7642,26.7074,26.7561,530839.0
2016-05-05 11:20:00,32.95,32.96,32.85,32.86,891137.0,26.7561,26.7642,26.6749,26.683,891137.0
2016-05-05 11:25:00,32.86,32.9,32.85,32.86,1446532.0,26.683,26.7155,26.6749,26.683,1446532.0
2016-05-05 11:30:00,32.86,32.9,32.84,32.89,814442.0,26.683,26.7155,26.6668,26.7074,814442.0
2016-05-05 11:35:00,32.89,32.94,32.89,32.9,331673.0,26.7074,26.748,26.7074,26.7155,331673.0
2016-05-05 11:40:00,32.91,32.93,32.89,32.93,1293061.0,26.7236,26.7399,26.7074,26.7399,1293061.0
2016-05-05 11:45:00,32.93,32.94,32.91,32.91,284628.0,26.7399,26.748,26.7236,26.7236,284628.0
2016-05-05 11:50:00,32.92,32.93,32.89,32.9,566561.0,26.7317,26.7399,26.7074,26.7155,566561.0
2016-05-05 11:55:00,32.9,32.9,32.88,32.9,307708.0,26.7155,26.7155,26.6993,26.7155,307708.0
2016-05-05 12:00:00,32.9,32.92,32.89,32.91,776602.0,26.7155,26.7317,26.7074,26.7236,776602.0
2016-05-05 12:05:00,32.91,32.94,32.88,32.89,377864.0,26.7236,26.748,26.6993,26.7074,377864.0
2016-05-05 12:10:00,32.89,32.91,32.88,32.91,187123.0,26.7074,26.7236,26.6993,26.7236,187123.0
2016-05-05 12:15:00,32.91,32.93,32.9,32.91,363194.0,26.7236,26.7399,26.7155,26.7236,363194.0
2016-05-05 12:20:00,32.91,32.92,32.89,32.91,351919.0,26.7236,26.7317,26.7074,26.7236,351919.0
2016-05-05 12:25:00,32.91,32.91,32.88,32.88,468236.0,26.7236,26.7236,26.6993,26.6993,468236.0
2016-05-05 12:30:00,32.89,32.89,32.86,32.89,1091611.0,26.7074,26.7074,26.683,26.7074,1091611.0
2016-05-05 12:35:00,32.89,32.89,32.85,32.86,1691570.0,26.7074,26.7074,26.6749,26.683,1691570.0
2016-05-05 12:40:00,32.86,32.88,32.85,32.87,774675.0,26.683,26.6993,26.6749,26.6911,774675.0
2016-05-05 12:45:00,32.88,32.88,32.84,32.87,920881.0,26.6993,26.6993,26.6668,26.6911,920881.0
2016-05-05 12:50:00,32.86,32.9,32.86,32.88,546973.0,26.683,26.7155,26.683,26.6993,546973.0
2016-05-05 12:55:00,32.89,32.9,32.88,32.89,322559.0,26.7074,26.7155,26.6993,26.7074,322559.0
2016-05-05 13:00:00,32.9,32.9,32.86,32.87,281487.0,26.7155,26.7155,26.683,26.6911,281487.0
2016-05-05 13:05:00,32.88,32.88,32.83,32.84,459940.0,26.6993,26.6993,26.6587,26.6668,459940.0
2016-05-05 13:10:00,32.84,32.84,32.75,32.76,8271061.0,26.6668,26.6668,26.5937,26.6018,8271061.0
2016-05-05 13:15:00,32.76,32.76,32.74,32.75,2485013.0,26.6018,26.6018,26.5856,26.5937,2485013.0
2016-05-05 13:20:00,32.75,32.76,32.7,32.7,1063376.0,26.5937,26.6018,26.5531,26.5531,1063376.0
2016-05-05 13:25:00,32.7,32.72,32.69,32.69,547749.0,26.5531,26.5693,26.545,26.545,547749.0
2016-05-05 13:30:00,32.69,32.72,32.68,32.71,697317.0,26.545,26.5693,26.5369,26.5612,697317.0
2016-05-05 13:35:00,32.72,32.72,32.69,32.69,2300710.0,26.5693,26.5693,26.545,26.545,2300710.0
2016-05-05 13:40:00,32.7,32.74,32.69,32.73,589977.0,26.5531,26.5856,26.545,26.5775,589977.0
2016-05-05 13:45:00,32.73,32.76,32.73,32.74,317217.0,26.5775,26.6018,26.5775,26.5856,317217.0
2016-05-05 13:50:00,32.73,32.75,32.72,32.75,338232.0,26.5775,26.5937,26.5693,26.5937,338232.0
2016-05-05 13:55:00,32.75,32.76,32.72,32.74,386519.0,26.5937,26.6018,26.5693,26.5856,386519.0
2016-05-05 14:00:00,32.75,32.77,32.72,32.76,360533.0,26.5937,26.6099,26.5693,26.6018,360533.0
2016-05-05 14:05:00,32.76,32.79,32.76,32.79,331958.0,26.6018,26.6262,26.6018,26.6262,331958.0
2016-05-05 14:10:00,32.79,32.79,32.77,32.79,235389.0,26.6262,26.6262,26.6099,26.6262,235389.0
2016-05-05 14:15:00,32.79,32.79,32.75,32.76,323569.0,26.6262,26.6262,26.5937,26.6018,323569.0
2016-05-05 14:20:00,32.76,32.83,32.75,32.82,643221.0,26.6018,26.6587,26.5937,26.6505,643221.0
2016-05-05 14:25:00,32.82,32.82,32.78,32.81,391566.0,26.6505,26.6505,26.6181,26.6424,391566.0
2016-05-05 14:30:00,32.82,32.82,32.78,32.79,1114723.0,26.6505,26.6505,26.6181,26.6262,1114723.0
2016-05-05 14:35:00,32.79,32.81,32.78,32.78,805359.0,26.6262,26.6424,26.6181,26.6181,805359.0
2016-05-05 14:40:00,32.79,32.82,32.78,32.82,464011.0,26.6262,26.6505,26.6181,26.6505,464011.0
2016-05-05 14:45:00,32.82,32.84,32.81,32.82,310302.0,26.6505,26.6668,26.6424,26.6505,310302.0
2016-05-05 14:50:00,32.82,32.82,32.8,32.8,277986.0,26.6505,26.6505,26.6343,26.6343,277986.0
2016-05-05 14:55:00,32.8,32.81,32.77,32.77,321538.0,26.6343,26.6424,26.6099,26.6099,321538.0
2016-05-05 15:00:00,32.77,32.79,32.75,32.76,334698.0,26.6099,26.6262,26.5937,26.6018,334698.0
2016-05-05 15:05:00,32.76,32.76,32.73,32.76,1554913.0,26.6018,26.6018,26.5775,26.6018,1554913.0
2016-05-05 15:10:00,32.75,32.81,32.75,32.78,478039.0,26.5937,26.6424,26.5937,26.6181,478039.0
2016-05-05 15:15:00,32.79,32.79,32.75,32.79,427168.0,26.6262,26.6262,26.5937,26.6262,427168.0
2016-05-05 15:20:00,32.78,32.81,32.77,32.8,717994.0,26.6181,26.6424,26.6099,26.6343,717994.0
2016-05-05 15:25:00,32.81,32.81,32.78,32.79,417929.0,26.6424,26.6424,26.6181,26.6262,417929.0
2016-05-05 15:30:00,32.8,32.81,32.78,32.8,490967.0,26.6343,26.6424,26.6181,26.6343,490967.0
2016-05-05 15:35:00,32.8,32.81,32.78,32.8,665782.0,26.6343,26.6424,26.6181,26.6343,665782.0
2016-05-05 15:40:00,32.8,32.8,32.78,32.8,741740.0,26.6343,26.6343,26.6181,26.6343,741740.0
2016-05-05 15:45:00,32.8,32.81,32.77,32.78,1654344.0,26.6343,26.6424,26.6099,26.6181,1654344.0
2016-05-05 15:50:00,32.78,32.79,32.77,32.77,1607755.0,26.6181,26.6262,26.6099,26.6099,1607755.0
2016-05-05 15:55:00,32.77,32.8,32.77,32.79,3556212.0,26.6099,26.6343,26.6099,26.6262,3556212.0
2016-05-06 09:30:00,32.67,32.72,32.64,32.67,2173755.0,26.5287,26.5693,26.5044,26.5287,2173755.0
2016-05-06 09:35:00,32.66,32.78,32.64,32.74,1193040.0,26.5206,26.6181,26.5044,26.5856,1193040.0
2016-05-06 09:40:00,32.74,32.86,32.74,32.85,1767841.0,26.5856,26.683,26.5856,26.6749,1767841.0
2016-05-06 09:45:00,32.85,32.86,32.8,32.82,1719259.0,26.6749,26.683,26.6343,26.6505,1719259.0
2016-05-06 09:50:00,32.82,32.9,32.81,32.9,1025755.0,26.6505,26.7155,26.6424,26.7155,1025755.0
2016-05-06 09:55:00,32.9,32.91,32.85,32.86,591829.0,26.7155,26.7236,26.6749,26.683,591829.0
2016-05-06 10:00:00,32.87,32.94,32.86,32.94,1019043.0,26.6911,26.748,26.683,26.748,1019043.0
2016-05-06 10:05:00,32.94,32.97,32.92,32.96,1175080.0,26.748,26.7723,26.7317,26.7642,1175080.0
2016-05-06 10:10:00,32.97,32.97,32.92,32.93,1209503.0,26.7723,26.7723,26.7317,26.7399,1209503.0
2016-05-06 10:15:00,32.93,32.94,32.91,32.93,629437.0,26.7399,26.748,26.7236,26.7399,629437.0
2016-05-06 10:20:00,32.93,32.94,32.86,32.86,951674.0,26.7399,26.748,26.683,26.683,951674.0
2016-05-06 10:25:00,32.86,32.9,32.85,32.9,543653.0,26.683,26.7155,26.6749,26.7155,543653.0
2016-05-06 10:30:00,32.89,32.92,32.86,32.9,602137.0,26.7074,26.7317,26.683,26.7155,602137.0
2016-05-06 10:35:00,32.9,32.91,32.8,32.8,3452746.0,26.7155,26.7236,26.6343,26.6343,3452746.0
2016-05-06 10:40:00,32.8,32.82,32.74,32.77,4486771.0,26.6343,26.6505,26.5856,26.6099,4486771.0
2016-05-06 10:45:00,32.77,32.78,32.69,32.71,2830997.0,26.6099,26.6181,26.545,26.5612,2830997.0
2016-05-06 10:50:00,32.7,32.72,32.65,32.66,2185403.0,26.5531,26.5693,26.5125,26.5206,2185403.0
2016-05-06 10:55:00,32.66,32.69,32.66,32.69,1014652.0,26.5206,26.545,26.5206,26.545,1014652.0
2016-05-06 11:00:00,32.69,32.74,32.68,32.72,385999.0,26.545,26.5856,26.5369,26.5693,385999.0
2016-05-06 11:05:00,32.72,32.73,32.7,32.7,222707.0,26.5693,26.5775,26.5531,26.5531,222707.0
2016-05-06 11:10:00,32.7,32.76,32.7,32.74,447462.0,26.5531,26.6018,26.5531,26.5856,447462.0
2016-05-06 11:15:00,32.75,32.81,32.74,32.79,2429780.0,26.5937,26.6424,26.5856,26.6262,2429780.0
2016-05-06 11:20:00,32.8,32.82,32.79,32.81,2222715.0,26.6343,26.6505,26.6262,26.6424,2222715.0
2016-05-06 11:25:00,32.81,32.84,32.79,32.81,718107.0,26.6424,26.6668,26.6262,26.6424,718107.0
2016-05-06 11:30:00,32.81,32.81,32.78,32.79,482090.0,26.6424,26.6424,26.6181,26.6262,482090.0
2016-05-06 11:35:00,32.79,32.81,32.78,32.81,777663.0,26.6262,26.6424,26.6181,26.6424,777663.0
2016-05-06 11:40:00,32.81,32.81,32.79,32.8,387624.0,26.6424,26.6424,26.6262,26.6343,387624.0
2016-05-06 11:45:00,32.8,32.8,32.75,32.76,420180.0,26.6343,26.6343,26.5937,26.6018,420180.0
2016-05-06 11:50:00,32.75,32.76,32.73,32.75,374969.0,26.5937,26.6018,26.5775,26.5937,374969.0
2016-05-06 11:55:00,32.74,32.75,32.72,32.73,178445.0,26.5856,26.5937,26.5693,26.5775,178445.0
2016-05-06 12:00:00,32.73,32.75,32.72,32.74,161171.0,26.5775,26.5937,26.5693,26.5856,161171.0
2016-05-06 12:05:00,32.73,32.78,32.73,32.75,173902.0,26.5775,26.6181,26.5775,26.5937,173902.0
2016-05-06 12:10:00,32.75,32.76,32.74,32.76,181190.0,26.5937,26.6018,26.5856,26.6018,181190.0
2016-05-06 12:15:00,32.76,32.76,32.73,32.74,176121.0,26.6018,26.6018,26.5775,26.5856,176121.0
2016-05-06 12:20:00,32.74,32.76,32.72,32.75,188277.0,26.5856,26.6018,26.5693,26.5937,188277.0
2016-05-06 12:25:00,32.75,32.75,32.71,32.71,140775.0,26.5937,26.5937,26.5612,26.5612,140775.0
2016-05-06 12:30:00,32.71,32.72,32.69,32.7,484355.0,26.5612,26.5693,26.545,26.5531,484355.0
2016-05-06 12:35:00,32.7,32.75,32.69,32.74,264197.0,26.5531,26.5937,26.545,26.5856,264197.0
2016-05-06 12:40:00,32.74,32.77,32.73,32.76,186053.0,26.5856,26.6099,26.5775,26.6018,186053.0
2016-05-06 12:45:00,32.76,32.76,32.73,32.73,437161.0,26.6018,26.6018,26.5775,26.5775,437161.0
2016-05-06 12:50:00,32.73,32.75,32.72,32.75,223184.0,26.5775,26.5937,26.5693,26.5937,223184.0
2016-05-06 12:55:00,32.74,32.78,32.74,32.77,570819.0,26.5856,26.6181,26.5856,26.6099,570819.0
2016-05-06 13:00:00,32.77,32.78,32.76,32.77,266055.0,26.6099,26.6181,26.6018,26.6099,266055.0
2016-05-06 13:05:00,32.77,32.8,32.76,32.79,614249.0,26.6099,26.6343,26.6018,26.6262,614249.0
2016-05-06 13:10:00,32.8,32.8,32.78,32.79,593483.0,26.6343,26.6343,26.6181,26.6262,593483.0
2016-05-06 13:15:00,32.8,32.82,32.78,32.81,1768085.0,26.6343,26.6505,26.6181,26.6424,1768085.0
2016-05-06 13:20:00,32.81,32.83,32.81,32.83,831223.0,26.6424,26.6587,26.6424,26.6587,831223.0
2016-05-06 13:25:00,32.83,32.83,32.8,32.82,511418.0,26.6587,26.6587,26.6343,26.6505,511418.0
2016-05-06 13:30:00,32.82,32.84,32.81,32.84,1305043.0,26.6505,26.6668,26.6424,26.6668,1305043.0
2016-05-06 13:35:00,32.84,32.86,32.82,32.82,434062.0,26.6668,26.683,26.6505,26.6505,434062.0
2016-05-06 13:40:00,32.82,32.83,32.81,32.81,431094.0,26.6505,26.6587,26.6424,26.6424,431094.0
2016-05-06 13:45:00,32.81,32.84,32.81,32.83,334628.0,26.6424,26.6668,26.6424,26.6587,334628.0
2016-05-06 13:50:00,32.83,32.87,32.83,32.86,728345.0,26.6587,26.6911,26.6587,26.683,728345.0
2016-05-06 13:55:00,32.86,32.89,32.84,32.88,1076196.0,26.683,26.7074,26.6668,26.6993,1076196.0
2016-05-06 14:00:00,32.88,32.91,32.87,32.91,636720.0,26.6993,26.7236,26.6911,26.7236,636720.0
2016-05-06 14:05:00,32.91,32.92,32.89,32.9,661398.0,26.7236,26.7317,26.7074,26.7155,661398.0
2016-05-06 14:10:00,32.9,32.9,32.86,32.87,733816.0,26.7155,26.7155,26.683,26.6911,733816.0
2016-05-06 14:15:00,32.87,32.91,32.86,32.9,363247.0,26.6911,26.7236,26.683,26.7155,363247.0
2016-05-06 14:20:00,32.9,32.91,32.88,32.88,454592.0,26.7155,26.7236,26.6993,26.6993,454592.0
2016-05-06 14:25:00,32.89,32.9,32.87,32.88,404145.0,26.7074,26.7155,26.6911,26.6993,404145.0
2016-05-06 14:30:00,32.88,32.89,32.84,32.85,599499.0,26.6993,26.7074,26.6668,26.6749,599499.0
2016-05-06 14:35:00,32.85,32.88,32.83,32.87,638015.0,26.6749,26.6993,26.6587,26.6911,638015.0
2016-05-06 14:40:00,32.86,32.88,32.84,32.87,162956.0,26.683,26.6993,26.6668,26.6911,162956.0
2016-05-06 14:45:00,32.87,32.89,32.85,32.86,192989.0,26.6911,26.7074,26.6749,26.683,192989.0
2016-05-06 14:50:00,32.86,32.89,32.85,32.89,626567.0,26.683,26.7074,26.6749,26.7074,626567.0
2016-05-06 14:55:00,32.88,32.88,32.84,32.84,559141.0,26.6993,26.6993,26.6668,26.6668,559141.0
2016-05-06 15:00:00,32.84,32.87,32.84,32.87,298943.0,26.6668,26.6911,26.6668,26.6911,298943.0
2016-05-06 15:05:00,32.87,32.88,32.86,32.87,348767.0,26.6911,26.6993,26.683,26.6911,348767.0
2016-05-06 15:10:00,32.87,32.9,32.86,32.87,520065.0,26.6911,26.7155,26.683,26.6911,520065.0
2016-05-06 15:15:00,32.87,32.88,32.85,32.86,1082594.0,26.6911,26.6993,26.6749,26.683,1082594.0
2016-05-06 15:20:00,32.86,32.87,32.85,32.86,356498.0,26.683,26.6911,26.6749,26.683,356498.0
2016-05-06 15:25:00,32.87,32.87,32.85,32.86,317439.0,26.6911,26.6911,26.6749,26.683,317439.0
2016-05-06 15:30:00,32.86,32.86,32.81,32.82,1892394.0,26.683,26.683,26.6424,26.6505,1892394.0
2016-05-06 15:35:00,32.82,32.84,32.81,32.84,901542.0,26.6505,26.6668,26.6424,26.6668,901542.0
2016-05-06 15:40:00,32.84,32.84,32.79,32.79,1177859.0,26.6668,26.6668,26.6262,26.6262,1177859.0
2016-05-06 15:45:00,32.8,32.81,32.78,32.79,2301192.0,26.6343,26.6424,26.6181,26.6262,2301192.0
2016-05-06 15:50:00,32.79,32.81,32.78,32.81,2096143.0,26.6262,26.6424,26.6181,26.6424,2096143.0
2016-05-06 15:55:00,32.8,32.83,32.8,32.83,2894325.0,26.6343,26.6587,26.6343,26.6587,2894325.0
2016-05-09 09:30:00,32.76,32.77,32.71,32.74,2551088.0,26.6018,26.6099,26.5612,26.5856,2551088.0
2016-05-09 09:35:00,32.74,32.75,32.71,32.73,1787435.0,26.5856,26.5937,26.5612,26.5775,1787435.0
2016-05-09 09:40:00,32.73,32.74,32.68,32.74,1476239.0,26.5775,26.5856,26.5369,26.5856,1476239.0
2016-05-09 09:45:00,32.73,32.74,32.66,32.67,1549079.0,26.5775,26.5856,26.5206,26.5287,1549079.0
2016-05-09 09:50:00,32.67,32.67,32.62,32.63,1581248.0,26.5287,26.5287,26.4881,26.4963,1581248.0
2016-05-09 09:55:00,32.63,32.65,32.61,32.65,850443.0,26.4963,26.5125,26.48,26.5125,850443.0
2016-05-09 10:00:00,32.65,32.68,32.63,32.64,1105845.0,26.5125,26.5369,26.4963,26.5044,1105845.0
2016-05-09 10:05:00,32.64,32.66,32.63,32.64,998827.0,26.5044,26.5206,26.4963,26.5044,998827.0
2016-05-09 10:10:00,32.65,32.65,32.6,32.61,866316.0,26.5125,26.5125,26.4719,26.48,866316.0
2016-05-09 10:15:00,32.61,32.62,32.59,32.59,550188.0,26.48,26.4881,26.4638,26.4638,550188.0
2016-05-09 10:20:00,32.59,32.61,32.56,32.57,598431.0,26.4638,26.48,26.4394,26.4475,598431.0
2016-05-09 10:25:00,32.57,32.57,32.54,32.56,502469.0,26.4475,26.4475,26.4232,26.4394,502469.0
2016-05-09 10:30:00,32.56,32.56,32.53,32.55,332865.0,26.4394,26.4394,26.4151,26.4313,332865.0
2016-05-09 10:35:00,32.54,32.57,32.52,32.54,481925.0,26.4232,26.4475,26.4069,26.4232,481925.0
2016-05-09 10:40:00,32.53,32.57,32.52,32.57,698896.0,26.4151,26.4475,26.4069,26.4475,698896.0
2016-05-09 10:45:00,32.57,32.57,32.55,32.57,633353.0,26.4475,26.4475,26.4313,26.4475,633353.0
2016-05-09 10:50:00,32.57,32.58,32.53,32.53,677477.0,26.4475,26.4557,26.4151,26.4151,677477.0
2016-05-09 10:55:00,32.54,32.54,32.47,32.49,1691796.0,26.4232,26.4232,26.3663,26.3826,1691796.0
2016-05-09 11:00:00,32.48,32.54,32.46,32.48,2972004.0,26.3745,26.4232,26.3582,26.3745,2972004.0
2016-05-09 11:05:00,32.48,32.5,32.42,32.44,1466268.0,26.3745,26.3907,26.3257,26.342,1466268.0
2016-05-09 11:10:00,32.43,32.44,32.34,32.34,2919940.0,26.3339,26.342,26.2608,26.2608,2919940.0
2016-05-09 11:15:00,32.34,32.37,32.32,32.37,1974667.0,26.2608,26.2851,26.2445,26.2851,1974667.0
2016-05-09 11:20:00,32.37,32.46,32.36,32.46,908259.0,26.2851,26.3582,26.277,26.3582,908259.0
2016-05-09 11:25:00,32.45,32.46,32.42,32.43,482304.0,26.3501,26.3582,26.3257,26.3339,482304.0
2016-05-09 11:30:00,32.43,32.43,32.39,32.41,650676.0,26.3339,26.3339,26.3014,26.3176,650676.0
2016-05-09 11:35:00,32.4,32.45,32.4,32.44,404750.0,26.3095,26.3501,26.3095,26.342,404750.0
2016-05-09 11:40:00,32.45,32.45,32.41,32.44,558772.0,26.3501,26.3501,26.3176,26.342,558772.0
2016-05-09 11:45:00,32.44,32.46,32.42,32.45,602790.0,26.342,26.3582,26.3257,26.3501,602790.0
2016-05-09 11:50:00,32.45,32.48,32.45,32.47,485068.0,26.3501,26.3745,26.3501,26.3663,485068.0
2016-05-09 11:55:00,32.46,32.47,32.45,32.47,475587.0,26.3582,26.3663,26.3501,26.3663,475587.0
2016-05-09 12:00:00,32.47,32.48,32.45,32.47,815707.0,26.3663,26.3745,26.3501,26.3663,815707.0
2016-05-09 12:05:00,32.47,32.48,32.43,32.44,821923.0,26.3663,26.3745,26.3339,26.342,821923.0
2016-05-09 12:10:00,32.44,32.48,32.42,32.47,428692.0,26.342,26.3745,26.3257,26.3663,428692.0
2016-05-09 12:15:00,32.48,32.48,32.44,32.46,442095.0,26.3745,26.3745,26.342,26.3582,442095.0
2016-05-09 12:20:00,32.47,32.49,32.46,32.47,198660.0,26.3663,26.3826,26.3582,26.3663,198660.0
2016-05-09 12:25:00,32.47,32.5,32.47,32.48,382853.0,26.3663,26.3907,26.3663,26.3745,382853.0
2016-05-09 12:30:00,32.49,32.5,32.46,32.48,563110.0,26.3826,26.3907,26.3582,26.3745,563110.0
2016-05-09 12:35:00,32.48,32.48,32.45,32.45,212653.0,26.3745,26.3745,26.3501,26.3501,212653.0
2016-05-09 12:40:00,32.45,32.47,32.45,32.46,89323.0,26.3501,26.3663,26.3501,26.3582,89323.0
2016-05-09 12:45:00,32.46,32.47,32.45,32.46,402284.0,26.3582,26.3663,26.3501,26.3582,402284.0
2016-05-09 12:50:00,32.46,32.46,32.44,32.45,184607.0,26.3582,26.3582,26.342,26.3501,184607.0
2016-05-09 12:55:00,32.45,32.48,32.45,32.47,100123.0,26.3501,26.3745,26.3501,26.3663,100123.0
2016-05-09 13:00:00,32.46,32.48,32.46,32.47,737788.0,26.3582,26.3745,26.3582,26.3663,737788.0
2016-05-09 13:05:00,32.47,32.48,32.45,32.48,893451.0,26.3663,26.3745,26.3501,26.3745,893451.0
2016-05-09 13:10:00,32.48,32.49,32.47,32.48,678215.0,26.3745,26.3826,26.3663,26.3745,678215.0
2016-05-09 13:15:00,32.48,32.48,32.46,32.46,363833.0,26.3745,26.3745,26.3582,26.3582,363833.0
2016-05-09 13:20:00,32.47,32.48,32.46,32.47,313816.0,26.3663,26.3745,26.3582,26.3663,313816.0
2016-05-09 13:25:00,32.47,32.49,32.47,32.49,224635.0,26.3663,26.3826,26.3663,26.3826,224635.0
2016-05-09 13:30:00,32.48,32.5,32.48,32.48,251157.0,26.3745,26.3907,26.3745,26.3745,251157.0
2016-05-09 13:35:00,32.48,32.49,32.45,32.45,175258.0,26.3745,26.3826,26.3501,26.3501,175258.0
2016-05-09 13:40:00,32.45,32.47,32.45,32.46,290530.0,26.3501,26.3663,26.3501,26.3582,290530.0
2016-05-09 13:45:00,32.47,32.47,32.45,32.47,474016.0,26.3663,26.3663,26.3501,26.3663,474016.0
2016-05-09 13:50:00,32.47,32.48,32.45,32.46,313511.0,26.3663,26.3745,26.3501,26.3582,313511.0
2016-05-09 13:55:00,32.46,32.47,32.42,32.43,284756.0,26.3582,26.3663,26.3257,26.3339,284756.0
2016-05-09 14:00:00,32.43,32.44,32.41,32.41,443070.0,26.3339,26.342,26.3176,26.3176,443070.0
2016-05-09 14:05:00,32.41,32.43,32.41,32.43,520475.0,26.3176,26.3339,26.3176,26.3339,520475.0
2016-05-09 14:10:00,32.43,32.43,32.42,32.43,313600.0,26.3339,26.3339,26.3257,26.3339,313600.0
2016-05-09 14:15:00,32.43,32.44,32.42,32.44,478215.0,26.3339,26.342,26.3257,26.342,478215.0
2016-05-09 14:20:00,32.44,32.46,32.43,32.45,583921.0,26.342,26.3582,26.3339,26.3501,583921.0
2016-05-09 14:25:00,32.46,32.48,32.45,32.45,888106.0,26.3582,26.3745,26.3501,26.3501,888106.0
2016-05-09 14:30:00,32.45,32.47,32.44,32.45,474117.0,26.3501,26.3663,26.342,26.3501,474117.0
2016-05-09 14:35:00,32.45,32.46,32.44,32.45,591564.0,26.3501,26.3582,26.342,26.3501,591564.0
2016-05-09 14:40:00,32.46,32.46,32.45,32.45,378329.0,26.3582,26.3582,26.3501,26.3501,378329.0
2016-05-09 14:45:00,32.45,32.46,32.45,32.46,315624.0,26.3501,26.3582,26.3501,26.3582,315624.0
2016-05-09 14:50:00,32.46,32.51,32.45,32.51,693108.0,26.3582,26.3988,26.3501,26.3988,693108.0
2016-05-09 14:55:00,32.51,32.53,32.5,32.52,565021.0,26.3988,26.4151,26.3907,26.4069,565021.0
2016-05-09 15:00:00,32.52,32.53,32.49,32.49,757257.0,26.4069,26.4151,26.3826,26.3826,757257.0
2016-05-09 15:05:00,32.49,32.5,32.47,32.48,565199.0,26.3826,26.3907,26.3663,26.3745,565199.0
2016-05-09 15:10:00,32.48,32.48,32.47,32.48,537675.0,26.3745,26.3745,26.3663,26.3745,537675.0
2016-05-09 15:15:00,32.48,32.48,32.47,32.48,407351.0,26.3745,26.3745,26.3663,26.3745,407351.0
2016-05-09 15:20:00,32.48,32.48,32.46,32.46,932767.0,26.3745,26.3745,26.3582,26.3582,932767.0
2016-05-09 15:25:00,32.47,32.47,32.45,32.45,1132024.0,26.3663,26.3663,26.3501,26.3501,1132024.0
2016-05-09 15:30:00,32.45,32.47,32.44,32.45,965173.0,26.3501,26.3663,26.342,26.3501,965173.0
2016-05-09 15:35:00,32.45,32.45,32.44,32.45,780800.0,26.3501,26.3501,26.342,26.3501,780800.0
2016-05-09 15:40:00,32.45,32.45,32.43,32.44,1187472.0,26.3501,26.3501,26.3339,26.342,1187472.0
2016-05-09 15:45:00,32.44,32.45,32.42,32.44,1563608.0,26.342,26.3501,26.3257,26.342,1563608.0
2016-05-09 15:50:00,32.44,32.44,32.41,32.42,1933199.0,26.342,26.342,26.3176,26.3257,1933199.0
2016-05-09 15:55:00,32.42,32.43,32.38,32.41,6733492.0,26.3257,26.3339,26.2933,26.3176,6733492.0
2016-05-10 09:30:00,32.77,32.81,32.76,32.8,2132626.0,26.6099,26.6424,26.6018,26.6343,2132626.0
2016-05-10 09:35:00,32.81,32.86,32.8,32.85,1229155.0,26.6424,26.683,26.6343,26.6749,1229155.0
2016-05-10 09:40:00,32.85,32.89,32.84,32.88,927796.0,26.6749,26.7074,26.6668,26.6993,927796.0
2016-05-10 09:45:00,32.89,32.93,32.88,32.93,1317300.0,26.7074,26.7399,26.6993,26.7399,1317300.0
2016-05-10 09:50:00,32.92,32.95,32.91,32.91,1417703.0,26.7317,26.7561,26.7236,26.7236,1417703.0
2016-05-10 09:55:00,32.92,32.93,32.89,32.89,950436.0,26.7317,26.7399,26.7074,26.7074,950436.0
2016-05-10 10:00:00,32.89,32.9,32.86,32.86,1313300.0,26.7074,26.7155,26.683,26.683,1313300.0
2016-05-10 10:05:00,32.86,32.87,32.83,32.83,846120.0,26.683,26.6911,26.6587,26.6587,846120.0
2016-05-10 10:10:00,32.84,32.89,32.83,32.88,439194.0,26.6668,26.7074,26.6587,26.6993,439194.0
2016-05-10 10:15:00,32.88,32.93,32.87,32.92,1068420.0,26.6993,26.7399,26.6911,26.7317,1068420.0
2016-05-10 10:20:00,32.92,32.93,32.85,32.85,770540.0,26.7317,26.7399,26.6749,26.6749,770540.0
2016-05-10 10:25:00,32.85,32.87,32.84,32.86,472860.0,26.6749,26.6911,26.6668,26.683,472860.0
2016-05-10 10:30:00,32.86,32.9,32.85,32.89,700299.0,26.683,26.7155,26.6749,26.7074,700299.0
2016-05-10 10:35:00,32.89,32.91,32.88,32.89,482042.0,26.7074,26.7236,26.6993,26.7074,482042.0
2016-05-10 10:40:00,32.89,32.94,32.88,32.93,391097.0,26.7074,26.748,26.6993,26.7399,391097.0
2016-05-10 10:45:00,32.93,32.95,32.93,32.95,433332.0,26.7399,26.7561,26.7399,26.7561,433332.0
2016-05-10 10:50:00,32.95,32.95,32.89,32.9,1068081.0,26.7561,26.7561,26.7074,26.7155,1068081.0
2016-05-10 10:55:00,32.9,32.9,32.88,32.9,492194.0,26.7155,26.7155,26.6993,26.7155,492194.0
2016-05-10 11:00:00,32.9,32.92,32.89,32.91,1871302.0,26.7155,26.7317,26.7074,26.7236,1871302.0
2016-05-10 11:05:00,32.91,32.92,32.88,32.91,672389.0,26.7236,26.7317,26.6993,26.7236,672389.0
2016-05-10 11:10:00,32.91,32.93,32.89,32.9,771762.0,26.7236,26.7399,26.7074,26.7155,771762.0
2016-05-10 11:15:00,32.9,32.9,32.87,32.88,422436.0,26.7155,26.7155,26.6911,26.6993,422436.0
2016-05-10 11:20:00,32.88,32.88,32.84,32.84,802133.0,26.6993,26.6993,26.6668,26.6668,802133.0
2016-05-10 11:25:00,32.84,32.85,32.82,32.84,1467224.0,26.6668,26.6749,26.6505,26.6668,1467224.0
2016-05-10 11:30:00,32.84,32.88,32.84,32.87,424904.0,26.6668,26.6993,26.6668,26.6911,424904.0
2016-05-10 11:35:00,32.87,32.88,32.86,32.87,205523.0,26.6911,26.6993,26.683,26.6911,205523.0
2016-05-10 11:40:00,32.87,32.88,32.84,32.86,470104.0,26.6911,26.6993,26.6668,26.683,470104.0
2016-05-10 11:45:00,32.86,32.89,32.86,32.88,255988.0,26.683,26.7074,26.683,26.6993,255988.0
2016-05-10 11:50:00,32.88,32.9,32.87,32.89,329256.0,26.6993,26.7155,26.6911,26.7074,329256.0
2016-05-10 11:55:00,32.89,32.9,32.86,32.88,263657.0,26.7074,26.7155,26.683,26.6993,263657.0
2016-05-10 12:00:00,32.88,32.9,32.87,32.88,189056.0,26.6993,26.7155,26.6911,26.6993,189056.0
2016-05-10 12:05:00,32.89,32.9,32.88,32.89,130377.0,26.7074,26.7155,26.6993,26.7074,130377.0
2016-05-10 12:10:00,32.9,32.92,32.89,32.92,185584.0,26.7155,26.7317,26.7074,26.7317,185584.0
2016-05-10 12:15:00,32.92,32.93,32.91,32.91,422890.0,26.7317,26.7399,26.7236,26.7236,422890.0
2016-05-10 12:20:00,32.91,32.93,32.9,32.92,240439.0,26.7236,26.7399,26.7155,26.7317,240439.0
2016-05-10 12:25:00,32.92,32.93,32.9,32.93,272017.0,26.7317,26.7399,26.7155,26.7399,272017.0
2016-05-10 12:30:00,32.93,32.94,32.91,32.92,683460.0,26.7399,26.748,26.7236,26.7317,683460.0
2016-05-10 12:35:00,32.91,32.92,32.9,32.91,260291.0,26.7236,26.7317,26.7155,26.7236,260291.0
2016-05-10 12:40:00,32.91,32.92,32.89,32.9,333050.0,26.7236,26.7317,26.7074,26.7155,333050.0
2016-05-10 12:45:00,32.89,32.9,32.88,32.88,344052.0,26.7074,26.7155,26.6993,26.6993,344052.0
2016-05-10 12:50:00,32.88,32.89,32.86,32.87,585846.0,26.6993,26.7074,26.683,26.6911,585846.0
2016-05-10 12:55:00,32.87,32.87,32.85,32.86,782822.0,26.6911,26.6911,26.6749,26.683,782822.0
2016-05-10 13:00:00,32.86,32.87,32.85,32.85,337901.0,26.683,26.6911,26.6749,26.6749,337901.0
2016-05-10 13:05:00,32.86,32.88,32.85,32.85,244350.0,26.683,26.6993,26.6749,26.6749,244350.0
2016-05-10 13:10:00,32.86,32.87,32.84,32.84,475749.0,26.683,26.6911,26.6668,26.6668,475749.0
2016-05-10 13:15:00,32.84,32.85,32.83,32.83,253080.0,26.6668,26.6749,26.6587,26.6587,253080.0
2016-05-10 13:20:00,32.83,32.86,32.83,32.84,232953.0,26.6587,26.683,26.6587,26.6668,232953.0
2016-05-10 13:25:00,32.84,32.85,32.83,32.84,318852.0,26.6668,26.6749,26.6587,26.6668,318852.0
2016-05-10 13:30:00,32.84,32.86,32.84,32.85,94933.0,26.6668,26.683,26.6668,26.6749,94933.0
2016-05-10 13:35:00,32.85,32.87,32.85,32.86,173435.0,26.6749,26.6911,26.6749,26.683,173435.0
2016-05-10 13:40:00,32.87,32.88,32.86,32.88,189319.0,26.6911,26.6993,26.683,26.6993,189319.0
2016-05-10 13:45:00,32.88,32.89,32.86,32.88,614720.0,26.6993,26.7074,26.683,26.6993,614720.0
2016-05-10 13:50:00,32.89,32.9,32.87,32.9,362629.0,26.7074,26.7155,26.6911,26.7155,362629.0
2016-05-10 13:55:00,32.9,32.92,32.89,32.91,281727.0,26.7155,26.7317,26.7074,26.7236,281727.0
2016-05-10 14:00:00,32.91,32.92,32.89,32.9,650389.0,26.7236,26.7317,26.7074,26.7155,650389.0
2016-05-10 14:05:00,32.9,32.91,32.89,32.9,519035.0,26.7155,26.7236,26.7074,26.7155,519035.0
2016-05-10 14:10:00,32.9,32.92,32.9,32.91,290223.0,26.7155,26.7317,26.7155,26.7236,290223.0
2016-05-10 14:15:00,32.91,32.92,32.9,32.91,159551.0,26.7236,26.7317,26.7155,26.7236,159551.0
2016-05-10 14:20:00,32.92,32.93,32.91,32.93,230666.0,26.7317,26.7399,26.7236,26.7399,230666.0
2016-05-10 14:25:00,32.93,32.97,32.92,32.97,409833.0,26.7399,26.7723,26.7317,26.7723,409833.0
2016-05-10 14:30:00,32.97,32.98,32.96,32.98,256960.0,26.7723,26.7805,26.7642,26.7805,256960.0
2016-05-10 14:35:00,32.98,32.99,32.97,32.98,239102.0,26.7805,26.7886,26.7723,26.7805,239102.0
2016-05-10 14:40:00,32.98,33.0,32.97,32.99,275574.0,26.7805,26.7967,26.7723,26.7886,275574.0
2016-05-10 14:45:00,32.99,33.0,32.97,32.97,705300.0,26.7886,26.7967,26.7723,26.7723,705300.0
2016-05-10 14:50:00,32.98,32.98,32.96,32.97,854777.0,26.7805,26.7805,26.7642,26.7723,854777.0
2016-05-10 14:55:00,32.97,32.98,32.96,32.98,537243.0,26.7723,26.7805,26.7642,26.7805,537243.0
2016-05-10 15:00:00,32.97,32.99,32.97,32.98,788022.0,26.7723,26.7886,26.7723,26.7805,788022.0
2016-05-10 15:05:00,32.98,32.98,32.97,32.98,220081.0,26.7805,26.7805,26.7723,26.7805,220081.0
2016-05-10 15:10:00,32.98,32.98,32.97,32.98,320953.0,26.7805,26.7805,26.7723,26.7805,320953.0
2016-05-10 15:15:00,32.98,33.0,32.97,33.0,535352.0,26.7805,26.7967,26.7723,26.7967,535352.0
2016-05-10 15:20:00,33.0,33.0,32.98,32.99,1167862.0,26.7967,26.7967,26.7805,26.7886,1167862.0
2016-05-10 15:25:00,32.99,33.02,32.98,33.01,1018785.0,26.7886,26.8129,26.7805,26.8048,1018785.0
2016-05-10 15:30:00,33.01,33.01,32.99,32.99,925661.0,26.8048,26.8048,26.7886,26.7886,925661.0
2016-05-10 15:35:00,32.99,33.0,32.98,32.99,874993.0,26.7886,26.7967,26.7805,26.7886,874993.0
2016-05-10 15:40:00,32.99,33.02,32.98,33.02,1698476.0,26.7886,26.8129,26.7805,26.8129,1698476.0
2016-05-10 15:45:00,33.02,33.04,33.01,33.04,1550103.0,26.8129,26.8292,26.8048,26.8292,1550103.0
2016-05-10 15:50:00,33.04,33.05,33.02,33.02,2479898.0,26.8292,26.8373,26.8129,26.8129,2479898.0
2016-05-10 15:55:00,33.02,33.05,33.02,33.03,6338904.0,26.8129,26.8373,26.8129,26.8211,6338904.0
2016-05-11 09:30:00,33.0,33.05,32.98,33.05,1091137.0,26.7967,26.8373,26.7805,26.8373,1091137.0
2016-05-11 09:35:00,33.04,33.05,32.99,33.02,1426409.0,26.8292,26.8373,26.7886,26.8129,1426409.0
2016-05-11 09:40:00,33.02,33.03,32.95,32.95,1971242.0,26.8129,26.8211,26.7561,26.7561,1971242.0
2016-05-11 09:45:00,32.95,32.99,32.95,32.98,1796636.0,26.7561,26.7886,26.7561,26.7805,1796636.0
2016-05-11 09:50:00,32.98,32.99,32.95,32.95,381526.0,26.7805,26.7886,26.7561,26.7561,381526.0
2016-05-11 09:55:00,32.95,32.96,32.92,32.94,662245.0,26.7561,26.7642,26.7317,26.748,662245.0
2016-05-11 10:00:00,32.94,32.94,32.87,32.89,1673206.0,26.748,26.748,26.6911,26.7074,1673206.0
2016-05-11 10:05:00,32.89,32.92,32.88,32.9,564314.0,26.7074,26.7317,26.6993,26.7155,564314.0
2016-05-11 10:10:00,32.9,32.92,32.88,32.92,444549.0,26.7155,26.7317,26.6993,26.7317,444549.0
2016-05-11 10:15:00,32.92,32.96,32.91,32.93,497343.0,26.7317,26.7642,26.7236,26.7399,497343.0
2016-05-11 10:20:00,32.93,32.98,32.92,32.97,838333.0,26.7399,26.7805,26.7317,26.7723,838333.0
2016-05-11 10:25:00,32.97,32.98,32.96,32.98,446916.0,26.7723,26.7805,26.7642,26.7805,446916.0
2016-05-11 10:30:00,32.98,33.1,32.98,33.07,2804059.0,26.7805,26.8779,26.7805,26.8535,2804059.0
2016-05-11 10:35:00,33.08,33.11,33.05,33.07,981331.0,26.8617,26.886,26.8373,26.8535,981331.0
2016-05-11 10:40:00,33.06,33.07,33.02,33.05,682502.0,26.8454,26.8535,26.8129,26.8373,682502.0
2016-05-11 10:45:00,33.05,33.08,33.05,33.06,439148.0,26.8373,26.8617,26.8373,26.8454,439148.0
2016-05-11 10:50:00,33.06,33.09,33.06,33.08,724446.0,26.8454,26.8698,26.8454,26.8617,724446.0
2016-05-11 10:55:00,33.09,33.11,33.07,33.08,703193.0,26.8698,26.886,26.8535,26.8617,703193.0
2016-05-11 11:00:00,33.08,33.08,33.0,33.01,579050.0,26.8617,26.8617,26.7967,26.8048,579050.0
2016-05-11 11:05:00,33.0,33.01,32.98,33.0,439460.0,26.7967,26.8048,26.7805,26.7967,439460.0
2016-05-11 11:10:00,33.0,33.06,32.99,33.06,468717.0,26.7967,26.8454,26.7886,26.8454,468717.0
2016-05-11 11:15:00,33.06,33.1,33.05,33.08,457614.0,26.8454,26.8779,26.8373,26.8617,457614.0
2016-05-11 11:20:00,33.07,33.11,33.07,33.11,160358.0,26.8535,26.886,26.8535,26.886,160358.0
2016-05-11 11:25:00,33.11,33.12,33.08,33.09,465858.0,26.886,26.8942,26.8617,26.8698,465858.0
2016-05-11 11:30:00,33.09,33.12,33.08,33.11,393718.0,26.8698,26.8942,26.8617,26.886,393718.0
2016-05-11 11:35:00,33.12,33.15,33.11,33.13,1771947.0,26.8942,26.9185,26.886,26.9023,1771947.0
2016-05-11 11:40:00,33.13,33.17,33.13,33.16,2532724.0,26.9023,26.9348,26.9023,26.9266,2532724.0
2016-05-11 11:45:00,33.17,33.18,33.15,33.15,1476426.0,26.9348,26.9429,26.9185,26.9185,1476426.0
2016-05-11 11:50:00,33.15,33.18,33.15,33.16,500776.0,26.9185,26.9429,26.9185,26.9266,500776.0
2016-05-11 11:55:00,33.16,33.17,33.13,33.14,231041.0,26.9266,26.9348,26.9023,26.9104,231041.0
2016-05-11 12:00:00,33.14,33.16,33.12,33.14,478319.0,26.9104,26.9266,26.8942,26.9104,478319.0
2016-05-11 12:05:00,33.14,33.16,33.11,33.12,3048523.0,26.9104,26.9266,26.886,26.8942,3048523.0
2016-05-11 12:10:00,33.12,33.13,33.12,33.12,227324.0,26.8942,26.9023,26.8942,26.8942,227324.0
2016-05-11 12:15:00,33.13,33.14,33.11,33.11,622146.0,26.9023,26.9104,26.886,26.886,622146.0
2016-05-11 12:20:00,33.12,33.13,33.11,33.13,471769.0,26.8942,26.9023,26.886,26.9023,471769.0
2016-05-11 12:25:00,33.12,33.14,33.12,33.13,344702.0,26.8942,26.9104,26.8942,26.9023,344702.0
2016-05-11 12:30:00,33.13,33.13,33.11,33.12,221889.0,26.9023,26.9023,26.886,26.8942,221889.0
2016-05-11 12:35:00,33.12,33.13,33.11,33.12,377382.0,26.8942,26.9023,26.886,26.8942,377382.0
2016-05-11 12:40:00,33.12,33.13,33.11,33.11,242637.0,26.8942,26.9023,26.886,26.886,242637.0
2016-05-11 12:45:00,33.11,33.12,33.1,33.1,177663.0,26.886,26.8942,26.8779,26.8779,177663.0
2016-05-11 12:50:00,33.1,33.11,33.07,33.08,159485.0,26.8779,26.886,26.8535,26.8617,159485.0
2016-05-11 12:55:00,33.08,33.08,33.06,33.07,539448.0,26.8617,26.8617,26.8454,26.8535,539448.0
2016-05-11 13:00:00,33.07,33.08,33.06,33.07,97300.0,26.8535,26.8617,26.8454,26.8535,97300.0
2016-05-11 13:05:00,33.07,33.09,33.06,33.09,160829.0,26.8535,26.8698,26.8454,26.8698,160829.0
2016-05-11 13:10:00,33.09,33.1,33.08,33.09,150910.0,26.8698,26.8779,26.8617,26.8698,150910.0
2016-05-11 13:15:00,33.09,33.09,33.08,33.09,132925.0,26.8698,26.8698,26.8617,26.8698,132925.0
2016-05-11 13:20:00,33.09,33.1,33.07,33.08,220200.0,26.8698,26.8779,26.8535,26.8617,220200.0
2016-05-11 13:25:00,33.07,33.08,33.05,33.08,341765.0,26.8535,26.8617,26.8373,26.8617,341765.0
2016-05-11 13:30:00,33.08,33.09,33.07,33.08,94915.0,26.8617,26.8698,26.8535,26.8617,94915.0
2016-05-11 13:35:00,33.08,33.08,33.06,33.06,245868.0,26.8617,26.8617,26.8454,26.8454,245868.0
2016-05-11 13:40:00,33.06,33.07,33.03,33.05,247369.0,26.8454,26.8535,26.8211,26.8373,247369.0
2016-05-11 13:45:00,33.05,33.08,33.04,33.08,147128.0,26.8373,26.8617,26.8292,26.8617,147128.0
2016-05-11 13:50:00,33.08,33.08,33.06,33.06,186602.0,26.8617,26.8617,26.8454,26.8454,186602.0
2016-05-11 13:55:00,33.06,33.08,33.05,33.05,133694.0,26.8454,26.8617,26.8373,26.8373,133694.0
2016-05-11 14:00:00,33.05,33.06,33.04,33.05,69268.0,26.8373,26.8454,26.8292,26.8373,69268.0
2016-05-11 14:05:00,33.05,33.05,33.01,33.02,313168.0,26.8373,26.8373,26.8048,26.8129,313168.0
2016-05-11 14:10:00,33.02,33.02,33.01,33.02,327451.0,26.8129,26.8129,26.8048,26.8129,327451.0
2016-05-11 14:15:00,33.02,33.02,33.0,33.01,371294.0,26.8129,26.8129,26.7967,26.8048,371294.0
2016-05-11 14:20:00,33.0,33.01,32.99,33.01,190529.0,26.7967,26.8048,26.7886,26.8048,190529.0
2016-05-11 14:25:00,33.0,33.04,33.0,33.04,415014.0,26.7967,26.8292,26.7967,26.8292,415014.0
2016-05-11 14:30:00,33.04,33.04,33.02,33.02,296859.0,26.8292,26.8292,26.8129,26.8129,296859.0
2016-05-11 14:35:00,33.02,33.04,33.02,33.04,137286.0,26.8129,26.8292,26.8129,26.8292,137286.0
2016-05-11 14:40:00,33.03,33.04,33.02,33.02,200172.0,26.8211,26.8292,26.8129,26.8129,200172.0
2016-05-11 14:45:00,33.02,33.02,32.98,32.99,222779.0,26.8129,26.8129,26.7805,26.7886,222779.0
2016-05-11 14:50:00,32.99,33.02,32.98,33.0,337318.0,26.7886,26.8129,26.7805,26.7967,337318.0
2016-05-11 14:55:00,33.0,33.0,32.98,33.0,256145.0,26.7967,26.7967,26.7805,26.7967,256145.0
2016-05-11 15:00:00,33.01,33.02,32.99,33.0,398245.0,26.8048,26.8129,26.7886,26.7967,398245.0
2016-05-11 15:05:00,33.0,33.02,32.99,33.02,332843.0,26.7967,26.8129,26.7886,26.8129,332843.0
2016-05-11 15:10:00,33.01,33.03,33.0,33.01,129946.0,26.8048,26.8211,26.7967,26.8048,129946.0
2016-05-11 15:15:00,33.01,33.01,32.97,32.98,958491.0,26.8048,26.8048,26.7723,26.7805,958491.0
2016-05-11 15:20:00,32.97,32.98,32.95,32.96,1059681.0,26.7723,26.7805,26.7561,26.7642,1059681.0
2016-05-11 15:25:00,32.97,32.99,32.96,32.98,376924.0,26.7723,26.7886,26.7642,26.7805,376924.0
2016-05-11 15:30:00,32.98,33.01,32.98,33.01,396852.0,26.7805,26.8048,26.7805,26.8048,396852.0
2016-05-11 15:35:00,33.01,33.01,32.97,32.98,737918.0,26.8048,26.8048,26.7723,26.7805,737918.0
2016-05-11 15:40:00,32.98,32.98,32.93,32.94,1105047.0,26.7805,26.7805,26.7399,26.748,1105047.0
2016-05-11 15:45:00,32.94,32.98,32.94,32.97,548004.0,26.748,26.7805,26.748,26.7723,548004.0
2016-05-11 15:50:00,32.97,32.98,32.95,32.96,600628.0,26.7723,26.7805,26.7561,26.7642,600628.0
2016-05-11 15:55:00,32.96,32.97,32.94,32.95,1650756.0,26.7642,26.7723,26.748,26.7561,1650756.0
2016-05-12 09:30:00,33.14,33.18,33.11,33.18,2292573.0,26.9104,26.9429,26.886,26.9429,2292573.0
2016-05-12 09:35:00,33.17,33.2,33.09,33.09,2643385.0,26.9348,26.9591,26.8698,26.8698,2643385.0
2016-05-12 09:40:00,33.1,33.12,33.06,33.1,1296402.0,26.8779,26.8942,26.8454,26.8779,1296402.0
2016-05-12 09:45:00,33.1,33.11,33.04,33.07,1042954.0,26.8779,26.886,26.8292,26.8535,1042954.0
2016-05-12 09:50:00,33.08,33.11,33.02,33.02,616471.0,26.8617,26.886,26.8129,26.8129,616471.0
2016-05-12 09:55:00,33.03,33.04,32.94,32.95,945789.0,26.8211,26.8292,26.748,26.7561,945789.0
2016-05-12 10:00:00,32.95,33.01,32.94,33.0,1280344.0,26.7561,26.8048,26.748,26.7967,1280344.0
2016-05-12 10:05:00,32.99,33.0,32.95,32.95,554821.0,26.7886,26.7967,26.7561,26.7561,554821.0
2016-05-12 10:10:00,32.95,33.01,32.94,32.99,647818.0,26.7561,26.8048,26.748,26.7886,647818.0
2016-05-12 10:15:00,33.0,33.0,32.9,32.91,617261.0,26.7967,26.7967,26.7155,26.7236,617261.0
2016-05-12 10:20:00,32.91,32.92,32.88,32.91,844717.0,26.7236,26.7317,26.6993,26.7236,844717.0
2016-05-12 10:25:00,32.9,32.94,32.89,32.93,572930.0,26.7155,26.748,26.7074,26.7399,572930.0
2016-05-12 10:30:00,32.92,32.93,32.88,32.9,546087.0,26.7317,26.7399,26.6993,26.7155,546087.0
2016-05-12 10:35:00,32.91,32.96,32.89,32.96,700895.0,26.7236,26.7642,26.7074,26.7642,700895.0
2016-05-12 10:40:00,32.95,32.96,32.88,32.9,487040.0,26.7561,26.7642,26.6993,26.7155,487040.0
2016-05-12 10:45:00,32.9,32.91,32.87,32.87,413639.0,26.7155,26.7236,26.6911,26.6911,413639.0
2016-05-12 10:50:00,32.87,32.91,32.86,32.9,424947.0,26.6911,26.7236,26.683,26.7155,424947.0
2016-05-12 10:55:00,32.89,32.92,32.88,32.91,864408.0,26.7074,26.7317,26.6993,26.7236,864408.0
2016-05-12 11:00:00,32.91,32.93,32.81,32.84,2695421.0,26.7236,26.7399,26.6424,26.6668,2695421.0
2016-05-12 11:05:00,32.84,32.84,32.77,32.79,371861.0,26.6668,26.6668,26.6099,26.6262,371861.0
2016-05-12 11:10:00,32.79,32.8,32.76,32.78,586366.0,26.6262,26.6343,26.6018,26.6181,586366.0
2016-05-12 11:15:00,32.78,32.79,32.74,32.77,1365962.0,26.6181,26.6262,26.5856,26.6099,1365962.0
2016-05-12 11:20:00,32.77,32.79,32.74,32.78,2029759.0,26.6099,26.6262,26.5856,26.6181,2029759.0
2016-05-12 11:25:00,32.79,32.81,32.77,32.81,662707.0,26.6262,26.6424,26.6099,26.6424,662707.0
2016-05-12 11:30:00,32.8,32.84,32.8,32.82,907045.0,26.6343,26.6668,26.6343,26.6505,907045.0
2016-05-12 11:35:00,32.83,32.87,32.82,32.84,784627.0,26.6587,26.6911,26.6505,26.6668,784627.0
2016-05-12 11:40:00,32.84,32.86,32.82,32.82,413802.0,26.6668,26.683,26.6505,26.6505,413802.0
2016-05-12 11:45:00,32.82,32.88,32.82,32.82,1702809.0,26.6505,26.6993,26.6505,26.6505,1702809.0
2016-05-12 11:50:00,32.83,32.84,32.79,32.8,665338.0,26.6587,26.6668,26.6262,26.6343,665338.0
2016-05-12 11:55:00,32.79,32.8,32.76,32.77,666747.0,26.6262,26.6343,26.6018,26.6099,666747.0
2016-05-12 12:00:00,32.77,32.78,32.75,32.76,416733.0,26.6099,26.6181,26.5937,26.6018,416733.0
2016-05-12 12:05:00,32.76,32.85,32.75,32.84,532629.0,26.6018,26.6749,26.5937,26.6668,532629.0
2016-05-12 12:10:00,32.84,32.86,32.84,32.85,211195.0,26.6668,26.683,26.6668,26.6749,211195.0
2016-05-12 12:15:00,32.86,32.88,32.82,32.87,488048.0,26.683,26.6993,26.6505,26.6911,488048.0
2016-05-12 12:20:00,32.87,32.9,32.86,32.88,386547.0,26.6911,26.7155,26.683,26.6993,386547.0
2016-05-12 12:25:00,32.88,32.89,32.85,32.86,287014.0,26.6993,26.7074,26.6749,26.683,287014.0
2016-05-12 12:30:00,32.86,32.87,32.84,32.86,317294.0,26.683,26.6911,26.6668,26.683,317294.0
2016-05-12 12:35:00,32.86,32.88,32.83,32.85,276016.0,26.683,26.6993,26.6587,26.6749,276016.0
2016-05-12 12:40:00,32.85,32.89,32.85,32.87,253648.0,26.6749,26.7074,26.6749,26.6911,253648.0
2016-05-12 12:45:00,32.88,32.89,32.86,32.89,224533.0,26.6993,26.7074,26.683,26.7074,224533.0
2016-05-12 12:50:00,32.89,32.89,32.87,32.88,145660.0,26.7074,26.7074,26.6911,26.6993,145660.0
2016-05-12 12:55:00,32.88,32.94,32.88,32.94,371505.0,26.6993,26.748,26.6993,26.748,371505.0
2016-05-12 13:00:00,32.94,32.95,32.89,32.89,280497.0,26.748,26.7561,26.7074,26.7074,280497.0
2016-05-12 13:05:00,32.9,32.91,32.89,32.9,176017.0,26.7155,26.7236,26.7074,26.7155,176017.0
2016-05-12 13:10:00,32.9,32.91,32.87,32.89,373700.0,26.7155,26.7236,26.6911,26.7074,373700.0
2016-05-12 13:15:00,32.89,32.89,32.87,32.87,234787.0,26.7074,26.7074,26.6911,26.6911,234787.0
2016-05-12 13:20:00,32.87,32.89,32.86,32.89,204885.0,26.6911,26.7074,26.683,26.7074,204885.0
2016-05-12 13:25:00,32.88,32.89,32.88,32.88,87936.0,26.6993,26.7074,26.6993,26.6993,87936.0
2016-05-12 13:30:00,32.88,32.89,32.86,32.86,275523.0,26.6993,26.7074,26.683,26.683,275523.0
2016-05-12 13:35:00,32.86,32.86,32.81,32.83,540044.0,26.683,26.683,26.6424,26.6587,540044.0
2016-05-12 13:40:00,32.83,32.88,32.82,32.87,339621.0,26.6587,26.6993,26.6505,26.6911,339621.0
2016-05-12 13:45:00,32.87,32.91,32.86,32.89,424338.0,26.6911,26.7236,26.683,26.7074,424338.0
2016-05-12 13:50:00,32.89,32.9,32.88,32.89,197886.0,26.7074,26.7155,26.6993,26.7074,197886.0
2016-05-12 13:55:00,32.9,32.95,32.89,32.95,180647.0,26.7155,26.7561,26.7074,26.7561,180647.0
2016-05-12 14:00:00,32.95,32.95,32.93,32.94,250087.0,26.7561,26.7561,26.7399,26.748,250087.0
2016-05-12 14:05:00,32.94,32.97,32.94,32.95,205361.0,26.748,26.7723,26.748,26.7561,205361.0
2016-05-12 14:10:00,32.95,33.04,32.95,33.03,339857.0,26.7561,26.8292,26.7561,26.8211,339857.0
2016-05-12 14:15:00,33.04,33.04,33.01,33.01,261675.0,26.8292,26.8292,26.8048,26.8048,261675.0
2016-05-12 14:20:00,33.02,33.04,32.99,33.0,315412.0,26.8129,26.8292,26.7886,26.7967,315412.0
2016-05-12 14:25:00,33.0,33.03,32.99,33.02,286194.0,26.7967,26.8211,26.7886,26.8129,286194.0
2016-05-12 14:30:00,33.02,33.02,32.97,32.98,413975.0,26.8129,26.8129,26.7723,26.7805,413975.0
2016-05-12 14:35:00,32.97,32.99,32.96,32.98,233069.0,26.7723,26.7886,26.7642,26.7805,233069.0
2016-05-12 14:40:00,32.98,32.99,32.96,32.97,206866.0,26.7805,26.7886,26.7642,26.7723,206866.0
2016-05-12 14:45:00,32.97,33.04,32.96,33.04,489704.0,26.7723,26.8292,26.7642,26.8292,489704.0
2016-05-12 14:50:00,33.04,33.05,33.01,33.02,125649.0,26.8292,26.8373,26.8048,26.8129,125649.0
2016-05-12 14:55:00,33.02,33.02,33.0,33.0,86967.0,26.8129,26.8129,26.7967,26.7967,86967.0
2016-05-12 15:00:00,33.01,33.01,32.99,33.0,167391.0,26.8048,26.8048,26.7886,26.7967,167391.0
2016-05-12 15:05:00,33.0,33.0,32.98,32.99,259877.0,26.7967,26.7967,26.7805,26.7886,259877.0
2016-05-12 15:10:00,32.99,33.01,32.99,33.0,207899.0,26.7886,26.8048,26.7886,26.7967,207899.0
2016-05-12 15:15:00,33.0,33.01,32.96,32.97,415391.0,26.7967,26.8048,26.7642,26.7723,415391.0
2016-05-12 15:20:00,32.97,32.98,32.96,32.96,299629.0,26.7723,26.7805,26.7642,26.7642,299629.0
2016-05-12 15:25:00,32.97,32.98,32.95,32.98,294966.0,26.7723,26.7805,26.7561,26.7805,294966.0
2016-05-12 15:30:00,32.98,32.98,32.93,32.93,630335.0,26.7805,26.7805,26.7399,26.7399,630335.0
2016-05-12 15:35:00,32.93,32.94,32.92,32.92,864460.0,26.7399,26.748,26.7317,26.7317,864460.0
2016-05-12 15:40:00,32.92,32.93,32.9,32.9,522242.0,26.7317,26.7399,26.7155,26.7155,522242.0
2016-05-12 15:45:00,32.9,32.91,32.88,32.89,1936062.0,26.7155,26.7236,26.6993,26.7074,1936062.0
2016-05-12 15:50:00,32.89,32.89,32.85,32.85,2501783.0,26.7074,26.7074,26.6749,26.6749,2501783.0
2016-05-12 15:55:00,32.85,32.86,32.82,32.86,6089295.0,26.6749,26.683,26.6505,26.683,6089295.0
2016-05-13 09:30:00,32.58,32.65,32.58,32.62,1234352.0,26.4557,26.5125,26.4557,26.4881,1234352.0
2016-05-13 09:35:00,32.62,32.71,32.61,32.7,1009534.0,26.4881,26.5612,26.48,26.5531,1009534.0
2016-05-13 09:40:00,32.7,32.72,32.64,32.65,1116020.0,26.5531,26.5693,26.5044,26.5125,1116020.0
2016-05-13 09:45:00,32.65,32.67,32.62,32.63,689047.0,26.5125,26.5287,26.4881,26.4963,689047.0
2016-05-13 09:50:00,32.63,32.64,32.56,32.58,690849.0,26.4963,26.5044,26.4394,26.4557,690849.0
2016-05-13 09:55:00,32.57,32.6,32.53,32.55,761101.0,26.4475,26.4719,26.4151,26.4313,761101.0
2016-05-13 10:00:00,32.55,32.56,32.5,32.54,1620107.0,26.4313,26.4394,26.3907,26.4232,1620107.0
2016-05-13 10:05:00,32.53,32.54,32.45,32.45,932261.0,26.4151,26.4232,26.3501,26.3501,932261.0
2016-05-13 10:10:00,32.45,32.47,32.42,32.47,1343708.0,26.3501,26.3663,26.3257,26.3663,1343708.0
2016-05-13 10:15:00,32.46,32.53,32.45,32.53,1194008.0,26.3582,26.4151,26.3501,26.4151,1194008.0
2016-05-13 10:20:00,32.53,32.54,32.47,32.47,1066907.0,26.4151,26.4232,26.3663,26.3663,1066907.0
2016-05-13 10:25:00,32.47,32.5,32.45,32.45,805904.0,26.3663,26.3907,26.3501,26.3501,805904.0
2016-05-13 10:30:00,32.46,32.46,32.41,32.41,1043606.0,26.3582,26.3582,26.3176,26.3176,1043606.0
2016-05-13 10:35:00,32.42,32.46,32.41,32.44,648256.0,26.3257,26.3582,26.3176,26.342,648256.0
2016-05-13 10:40:00,32.44,32.45,32.38,32.39,652161.0,26.342,26.3501,26.2933,26.3014,652161.0
2016-05-13 10:45:00,32.39,32.43,32.38,32.41,800910.0,26.3014,26.3339,26.2933,26.3176,800910.0
2016-05-13 10:50:00,32.41,32.46,32.4,32.43,487294.0,26.3176,26.3582,26.3095,26.3339,487294.0
2016-05-13 10:55:00,32.43,32.47,32.42,32.46,338201.0,26.3339,26.3663,26.3257,26.3582,338201.0
2016-05-13 11:00:00,32.46,32.5,32.45,32.5,884636.0,26.3582,26.3907,26.3501,26.3907,884636.0
2016-05-13 11:05:00,32.5,32.55,32.49,32.55,1193350.0,26.3907,26.4313,26.3826,26.4313,1193350.0
2016-05-13 11:10:00,32.55,32.56,32.51,32.52,636180.0,26.4313,26.4394,26.3988,26.4069,636180.0
2016-05-13 11:15:00,32.52,32.53,32.49,32.52,435883.0,26.4069,26.4151,26.3826,26.4069,435883.0
2016-05-13 11:20:00,32.52,32.55,32.52,32.54,448838.0,26.4069,26.4313,26.4069,26.4232,448838.0
2016-05-13 11:25:00,32.54,32.58,32.53,32.57,708515.0,26.4232,26.4557,26.4151,26.4475,708515.0
2016-05-13 11:30:00,32.57,32.58,32.53,32.53,663741.0,26.4475,26.4557,26.4151,26.4151,663741.0
2016-05-13 11:35:00,32.53,32.53,32.49,32.51,949895.0,26.4151,26.4151,26.3826,26.3988,949895.0
2016-05-13 11:40:00,32.51,32.51,32.46,32.48,1431188.0,26.3988,26.3988,26.3582,26.3745,1431188.0
2016-05-13 11:45:00,32.48,32.5,32.47,32.48,297273.0,26.3745,26.3907,26.3663,26.3745,297273.0
2016-05-13 11:50:00,32.48,32.48,32.45,32.47,588621.0,26.3745,26.3745,26.3501,26.3663,588621.0
2016-05-13 11:55:00,32.47,32.5,32.45,32.45,515852.0,26.3663,26.3907,26.3501,26.3501,515852.0
2016-05-13 12:00:00,32.46,32.47,32.43,32.44,560167.0,26.3582,26.3663,26.3339,26.342,560167.0
2016-05-13 12:05:00,32.44,32.47,32.43,32.43,453546.0,26.342,26.3663,26.3339,26.3339,453546.0
2016-05-13 12:10:00,32.44,32.46,32.43,32.45,349175.0,26.342,26.3582,26.3339,26.3501,349175.0
2016-05-13 12:15:00,32.45,32.47,32.43,32.47,597215.0,26.3501,26.3663,26.3339,26.3663,597215.0
2016-05-13 12:20:00,32.47,32.49,32.46,32.48,263979.0,26.3663,26.3826,26.3582,26.3745,263979.0
2016-05-13 12:25:00,32.48,32.5,32.48,32.49,361695.0,26.3745,26.3907,26.3745,26.3826,361695.0
2016-05-13 12:30:00,32.49,32.52,32.48,32.5,274470.0,26.3826,26.4069,26.3745,26.3907,274470.0
2016-05-13 12:35:00,32.5,32.53,32.48,32.49,320196.0,26.3907,26.4151,26.3745,26.3826,320196.0
2016-05-13 12:40:00,32.49,32.49,32.45,32.46,291432.0,26.3826,26.3826,26.3501,26.3582,291432.0
2016-05-13 12:45:00,32.46,32.48,32.45,32.46,263524.0,26.3582,26.3745,26.3501,26.3582,263524.0
2016-05-13 12:50:00,32.46,32.47,32.43,32.43,85247.0,26.3582,26.3663,26.3339,26.3339,85247.0
2016-05-13 12:55:00,32.43,32.44,32.39,32.41,234954.0,26.3339,26.342,26.3014,26.3176,234954.0
2016-05-13 13:00:00,32.41,32.42,32.39,32.42,202945.0,26.3176,26.3257,26.3014,26.3257,202945.0
2016-05-13 13:05:00,32.42,32.43,32.39,32.43,165537.0,26.3257,26.3339,26.3014,26.3339,165537.0
2016-05-13 13:10:00,32.42,32.43,32.41,32.43,90344.0,26.3257,26.3339,26.3176,26.3339,90344.0
2016-05-13 13:15:00,32.42,32.42,32.39,32.4,329721.0,26.3257,26.3257,26.3014,26.3095,329721.0
2016-05-13 13:20:00,32.41,32.41,32.36,32.37,543936.0,26.3176,26.3176,26.277,26.2851,543936.0
2016-05-13 13:25:00,32.37,32.39,32.34,32.35,589541.0,26.2851,26.3014,26.2608,26.2689,589541.0
2016-05-13 13:30:00,32.35,32.37,32.34,32.35,271917.0,26.2689,26.2851,26.2608,26.2689,271917.0
2016-05-13 13:35:00,32.35,32.36,32.32,32.33,320166.0,26.2689,26.277,26.2445,26.2527,320166.0
2016-05-13 13:40:00,32.32,32.33,32.31,32.33,360003.0,26.2445,26.2527,26.2364,26.2527,360003.0
2016-05-13 13:45:00,32.33,32.34,32.31,32.31,333357.0,26.2527,26.2608,26.2364,26.2364,333357.0
2016-05-13 13:50:00,32.31,32.31,32.27,32.29,486317.0,26.2364,26.2364,26.2039,26.2202,486317.0
2016-05-13 13:55:00,32.29,32.31,32.28,32.3,555985.0,26.2202,26.2364,26.2121,26.2283,555985.0
2016-05-13 14:00:00,32.3,32.34,32.29,32.34,313009.0,26.2283,26.2608,26.2202,26.2608,313009.0
2016-05-13 14:05:00,32.34,32.34,32.32,32.33,214770.0,26.2608,26.2608,26.2445,26.2527,214770.0
2016-05-13 14:10:00,32.33,32.33,32.3,32.32,408575.0,26.2527,26.2527,26.2283,26.2445,408575.0
2016-05-13 14:15:00,32.32,32.32,32.29,32.3,622321.0,26.2445,26.2445,26.2202,26.2283,622321.0
2016-05-13 14:20:00,32.3,32.3,32.25,32.26,597844.0,26.2283,26.2283,26.1877,26.1958,597844.0
2016-05-13 14:25:00,32.26,32.28,32.25,32.27,334395.0,26.1958,26.2121,26.1877,26.2039,334395.0
2016-05-13 14:30:00,32.27,32.27,32.24,32.26,610458.0,26.2039,26.2039,26.1796,26.1958,610458.0
2016-05-13 14:35:00,32.26,32.27,32.22,32.23,1326256.0,26.1958,26.2039,26.1633,26.1715,1326256.0
2016-05-13 14:40:00,32.23,32.25,32.2,32.25,747123.0,26.1715,26.1877,26.1471,26.1877,747123.0
2016-05-13 14:45:00,32.25,32.27,32.24,32.27,512958.0,26.1877,26.2039,26.1796,26.2039,512958.0
2016-05-13 14:50:00,32.27,32.27,32.23,32.25,328166.0,26.2039,26.2039,26.1715,26.1877,328166.0
2016-05-13 14:55:00,32.25,32.28,32.23,32.27,437570.0,26.1877,26.2121,26.1715,26.2039,437570.0
2016-05-13 15:00:00,32.27,32.27,32.24,32.27,592001.0,26.2039,26.2039,26.1796,26.2039,592001.0
2016-05-13 15:05:00,32.27,32.28,32.24,32.25,1096577.0,26.2039,26.2121,26.1796,26.1877,1096577.0
2016-05-13 15:10:00,32.25,32.27,32.24,32.27,547523.0,26.1877,26.2039,26.1796,26.2039,547523.0
2016-05-13 15:15:00,32.27,32.29,32.26,32.29,449676.0,26.2039,26.2202,26.1958,26.2202,449676.0
2016-05-13 15:20:00,32.28,32.3,32.27,32.28,563894.0,26.2121,26.2283,26.2039,26.2121,563894.0
2016-05-13 15:25:00,32.27,32.28,32.26,32.27,373423.0,26.2039,26.2121,26.1958,26.2039,373423.0
2016-05-13 15:30:00,32.27,32.28,32.25,32.27,825619.0,26.2039,26.2121,26.1877,26.2039,825619.0
2016-05-13 15:35:00,32.26,32.28,32.26,32.27,1288923.0,26.1958,26.2121,26.1958,26.2039,1288923.0
2016-05-13 15:40:00,32.27,32.29,32.26,32.27,726812.0,26.2039,26.2202,26.1958,26.2039,726812.0
2016-05-13 15:45:00,32.27,32.3,32.26,32.3,1520152.0,26.2039,26.2283,26.1958,26.2283,1520152.0
2016-05-13 15:50:00,32.3,32.3,32.26,32.27,1276232.0,26.2283,26.2283,26.1958,26.2039,1276232.0
2016-05-13 15:55:00,32.27,32.28,32.26,32.28,3000862.0,26.2039,26.2121,26.1958,26.2121,3000862.0
2016-05-16 09:30:00,32.59,32.66,32.58,32.65,1809084.0,26.4638,26.5206,26.4557,26.5125,1809084.0
2016-05-16 09:35:00,32.65,32.71,32.65,32.69,1311010.0,26.5125,26.5612,26.5125,26.545,1311010.0
2016-05-16 09:40:00,32.69,32.7,32.65,32.68,1771837.0,26.545,26.5531,26.5125,26.5369,1771837.0
2016-05-16 09:45:00,32.68,32.74,32.67,32.71,1437383.0,26.5369,26.5856,26.5287,26.5612,1437383.0
2016-05-16 09:50:00,32.71,32.74,32.67,32.68,715377.0,26.5612,26.5856,26.5287,26.5369,715377.0
2016-05-16 09:55:00,32.68,32.7,32.66,32.68,657386.0,26.5369,26.5531,26.5206,26.5369,657386.0
2016-05-16 10:00:00,32.68,32.72,32.67,32.69,479247.0,26.5369,26.5693,26.5287,26.545,479247.0
2016-05-16 10:05:00,32.69,32.73,32.68,32.73,548561.0,26.545,26.5775,26.5369,26.5775,548561.0
2016-05-16 10:10:00,32.73,32.77,32.72,32.75,733872.0,26.5775,26.6099,26.5693,26.5937,733872.0
2016-05-16 10:15:00,32.75,32.76,32.69,32.7,798213.0,26.5937,26.6018,26.545,26.5531,798213.0
2016-05-16 10:20:00,32.69,32.7,32.67,32.7,529123.0,26.545,26.5531,26.5287,26.5531,529123.0
2016-05-16 10:25:00,32.7,32.73,32.68,32.69,1013458.0,26.5531,26.5775,26.5369,26.545,1013458.0
2016-05-16 10:30:00,32.69,32.7,32.66,32.69,751486.0,26.545,26.5531,26.5206,26.545,751486.0
2016-05-16 10:35:00,32.68,32.69,32.67,32.67,315476.0,26.5369,26.545,26.5287,26.5287,315476.0
2016-05-16 10:40:00,32.67,32.68,32.62,32.62,527799.0,26.5287,26.5369,26.4881,26.4881,527799.0
2016-05-16 10:45:00,32.63,32.66,32.61,32.65,536933.0,26.4963,26.5206,26.48,26.5125,536933.0
2016-05-16 10:50:00,32.65,32.71,32.64,32.69,746810.0,26.5125,26.5612,26.5044,26.545,746810.0
2016-05-16 10:55:00,32.69,32.7,32.67,32.69,650483.0,26.545,26.5531,26.5287,26.545,650483.0
2016-05-16 11:00:00,32.7,32.73,32.69,32.73,404487.0,26.5531,26.5775,26.545,26.5775,404487.0
2016-05-16 11:05:00,32.72,32.74,32.68,32.68,696473.0,26.5693,26.5856,26.5369,26.5369,696473.0
2016-05-16 11:10:00,32.68,32.69,32.67,32.67,280348.0,26.5369,26.545,26.5287,26.5287,280348.0
2016-05-16 11:15:00,32.67,32.68,32.66,32.66,321401.0,26.5287,26.5369,26.5206,26.5206,321401.0
2016-05-16 11:20:00,32.66,32.67,32.63,32.63,508338.0,26.5206,26.5287,26.4963,26.4963,508338.0
2016-05-16 11:25:00,32.63,32.66,32.62,32.65,406589.0,26.4963,26.5206,26.4881,26.5125,406589.0
2016-05-16 11:30:00,32.66,32.68,32.65,32.66,160833.0,26.5206,26.5369,26.5125,26.5206,160833.0
2016-05-16 11:35:00,32.65,32.67,32.65,32.66,144722.0,26.5125,26.5287,26.5125,26.5206,144722.0
2016-05-16 11:40:00,32.66,32.71,32.66,32.7,314176.0,26.5206,26.5612,26.5206,26.5531,314176.0
2016-05-16 11:45:00,32.7,32.73,32.69,32.72,391018.0,26.5531,26.5775,26.545,26.5693,391018.0
2016-05-16 11:50:00,32.72,32.74,32.71,32.73,170818.0,26.5693,26.5856,26.5612,26.5775,170818.0
2016-05-16 11:55:00,32.73,32.74,32.71,32.72,549323.0,26.5775,26.5856,26.5612,26.5693,549323.0
2016-05-16 12:00:00,32.72,32.73,32.68,32.69,461198.0,26.5693,26.5775,26.5369,26.545,461198.0
2016-05-16 12:05:00,32.69,32.69,32.67,32.67,197554.0,26.545,26.545,26.5287,26.5287,197554.0
2016-05-16 12:10:00,32.67,32.69,32.67,32.69,334783.0,26.5287,26.545,26.5287,26.545,334783.0
2016-05-16 12:15:00,32.68,32.7,32.67,32.67,178865.0,26.5369,26.5531,26.5287,26.5287,178865.0
2016-05-16 12:20:00,32.68,32.69,32.67,32.67,286110.0,26.5369,26.545,26.5287,26.5287,286110.0
2016-05-16 12:25:00,32.67,32.68,32.65,32.65,268625.0,26.5287,26.5369,26.5125,26.5125,268625.0
2016-05-16 12:30:00,32.65,32.67,32.64,32.66,189386.0,26.5125,26.5287,26.5044,26.5206,189386.0
2016-05-16 12:35:00,32.66,32.67,32.65,32.65,207561.0,26.5206,26.5287,26.5125,26.5125,207561.0
2016-05-16 12:40:00,32.65,32.66,32.64,32.66,250463.0,26.5125,26.5206,26.5044,26.5206,250463.0
2016-05-16 12:45:00,32.65,32.66,32.65,32.66,194516.0,26.5125,26.5206,26.5125,26.5206,194516.0
2016-05-16 12:50:00,32.66,32.69,32.65,32.68,372330.0,26.5206,26.545,26.5125,26.5369,372330.0
2016-05-16 12:55:00,32.68,32.71,32.68,32.7,150459.0,26.5369,26.5612,26.5369,26.5531,150459.0
2016-05-16 13:00:00,32.7,32.72,32.69,32.7,301860.0,26.5531,26.5693,26.545,26.5531,301860.0
2016-05-16 13:05:00,32.7,32.7,32.67,32.68,212631.0,26.5531,26.5531,26.5287,26.5369,212631.0
2016-05-16 13:10:00,32.68,32.7,32.67,32.69,136134.0,26.5369,26.5531,26.5287,26.545,136134.0
2016-05-16 13:15:00,32.69,32.7,32.68,32.69,98870.0,26.545,26.5531,26.5369,26.545,98870.0
2016-05-16 13:20:00,32.69,32.7,32.69,32.69,77953.0,26.545,26.5531,26.545,26.545,77953.0
2016-05-16 13:25:00,32.69,32.7,32.68,32.7,186101.0,26.545,26.5531,26.5369,26.5531,186101.0
2016-05-16 13:30:00,32.7,32.71,32.68,32.68,198489.0,26.5531,26.5612,26.5369,26.5369,198489.0
2016-05-16 13:35:00,32.68,32.69,32.67,32.68,196756.0,26.5369,26.545,26.5287,26.5369,196756.0
2016-05-16 13:40:00,32.69,32.69,32.66,32.66,592187.0,26.545,26.545,26.5206,26.5206,592187.0
2016-05-16 13:45:00,32.66,32.68,32.66,32.68,184872.0,26.5206,26.5369,26.5206,26.5369,184872.0
2016-05-16 13:50:00,32.68,32.69,32.67,32.69,177758.0,26.5369,26.545,26.5287,26.545,177758.0
2016-05-16 13:55:00,32.68,32.7,32.68,32.69,208525.0,26.5369,26.5531,26.5369,26.545,208525.0
2016-05-16 14:00:00,32.7,32.73,32.69,32.72,249204.0,26.5531,26.5775,26.545,26.5693,249204.0
2016-05-16 14:05:00,32.72,32.74,32.72,32.73,317595.0,26.5693,26.5856,26.5693,26.5775,317595.0
2016-05-16 14:10:00,32.73,32.75,32.73,32.75,214621.0,26.5775,26.5937,26.5775,26.5937,214621.0
2016-05-16 14:15:00,32.75,32.75,32.73,32.74,375376.0,26.5937,26.5937,26.5775,26.5856,375376.0
2016-05-16 14:20:00,32.74,32.75,32.73,32.74,149821.0,26.5856,26.5937,26.5775,26.5856,149821.0
2016-05-16 14:25:00,32.74,32.75,32.73,32.74,272646.0,26.5856,26.5937,26.5775,26.5856,272646.0
2016-05-16 14:30:00,32.75,32.75,32.73,32.73,338307.0,26.5937,26.5937,26.5775,26.5775,338307.0
2016-05-16 14:35:00,32.73,32.74,32.7,32.7,1894772.0,26.5775,26.5856,26.5531,26.5531,1894772.0
2016-05-16 14:40:00,32.7,32.73,32.7,32.71,1004350.0,26.5531,26.5775,26.5531,26.5612,1004350.0
2016-05-16 14:45:00,32.71,32.72,32.7,32.71,267720.0,26.5612,26.5693,26.5531,26.5612,267720.0
2016-05-16 14:50:00,32.71,32.72,32.7,32.71,170436.0,26.5612,26.5693,26.5531,26.5612,170436.0
2016-05-16 14:55:00,32.7,32.72,32.7,32.71,348230.0,26.5531,26.5693,26.5531,26.5612,348230.0
2016-05-16 15:00:00,32.71,32.73,32.7,32.73,389678.0,26.5612,26.5775,26.5531,26.5775,389678.0
2016-05-16 15:05:00,32.73,32.73,32.71,32.72,266843.0,26.5775,26.5775,26.5612,26.5693,266843.0
2016-05-16 15:10:00,32.72,32.72,32.68,32.69,433174.0,26.5693,26.5693,26.5369,26.545,433174.0
2016-05-16 15:15:00,32.69,32.7,32.68,32.69,388110.0,26.545,26.5531,26.5369,26.545,388110.0
2016-05-16 15:20:00,32.69,32.69,32.68,32.69,104193.0,26.545,26.545,26.5369,26.545,104193.0
2016-05-16 15:25:00,32.69,32.69,32.68,32.68,457622.0,26.545,26.545,26.5369,26.5369,457622.0
2016-05-16 15:30:00,32.69,32.69,32.64,32.65,1356074.0,26.545,26.545,26.5044,26.5125,1356074.0
2016-05-16 15:35:00,32.65,32.67,32.64,32.66,1221511.0,26.5125,26.5287,26.5044,26.5206,1221511.0
2016-05-16 15:40:00,32.67,32.68,32.66,32.67,875974.0,26.5287,26.5369,26.5206,26.5287,875974.0
2016-05-16 15:45:00,32.67,32.68,32.65,32.66,665771.0,26.5287,26.5369,26.5125,26.5206,665771.0
2016-05-16 15:50:00,32.66,32.66,32.63,32.64,1329303.0,26.5206,26.5206,26.4963,26.5044,1329303.0
2016-05-16 15:55:00,32.64,32.67,32.62,32.66,3176226.0,26.5044,26.5287,26.4881,26.5206,3176226.0
2016-05-17 09:30:00,32.59,32.62,32.55,32.61,1561169.0,26.4638,26.4881,26.4313,26.48,1561169.0
2016-05-17 09:35:00,32.61,32.61,32.52,32.53,1713859.0,26.48,26.48,26.4069,26.4151,1713859.0
2016-05-17 09:40:00,32.53,32.54,32.48,32.5,1399942.0,26.4151,26.4232,26.3745,26.3907,1399942.0
2016-05-17 09:45:00,32.5,32.54,32.46,32.52,1293893.0,26.3907,26.4232,26.3582,26.4069,1293893.0
2016-05-17 09:50:00,32.52,32.56,32.51,32.55,790288.0,26.4069,26.4394,26.3988,26.4313,790288.0
2016-05-17 09:55:00,32.55,32.6,32.54,32.58,520208.0,26.4313,26.4719,26.4232,26.4557,520208.0
2016-05-17 10:00:00,32.58,32.6,32.54,32.58,573953.0,26.4557,26.4719,26.4232,26.4557,573953.0
2016-05-17 10:05:00,32.58,32.58,32.53,32.55,443693.0,26.4557,26.4557,26.4151,26.4313,443693.0
2016-05-17 10:10:00,32.55,32.56,32.51,32.55,556849.0,26.4313,26.4394,26.3988,26.4313,556849.0
2016-05-17 10:15:00,32.55,32.62,32.55,32.61,740599.0,26.4313,26.4881,26.4313,26.48,740599.0
2016-05-17 10:20:00,32.61,32.63,32.6,32.62,643647.0,26.48,26.4963,26.4719,26.4881,643647.0
2016-05-17 10:25:00,32.62,32.62,32.58,32.59,344972.0,26.4881,26.4881,26.4557,26.4638,344972.0
2016-05-17 10:30:00,32.58,32.59,32.55,32.58,398614.0,26.4557,26.4638,26.4313,26.4557,398614.0
2016-05-17 10:35:00,32.58,32.62,32.57,32.62,827903.0,26.4557,26.4881,26.4475,26.4881,827903.0
2016-05-17 10:40:00,32.62,32.68,32.61,32.68,1777625.0,26.4881,26.5369,26.48,26.5369,1777625.0
2016-05-17 10:45:00,32.67,32.7,32.66,32.68,1224099.0,26.5287,26.5531,26.5206,26.5369,1224099.0
2016-05-17 10:50:00,32.68,32.72,32.68,32.71,1579167.0,26.5369,26.5693,26.5369,26.5612,1579167.0
2016-05-17 10:55:00,32.72,32.75,32.71,32.72,810767.0,26.5693,26.5937,26.5612,26.5693,810767.0
2016-05-17 11:00:00,32.72,32.72,32.68,32.7,300765.0,26.5693,26.5693,26.5369,26.5531,300765.0
2016-05-17 11:05:00,32.7,32.7,32.66,32.66,310535.0,26.5531,26.5531,26.5206,26.5206,310535.0
2016-05-17 11:10:00,32.66,32.69,32.65,32.66,452275.0,26.5206,26.545,26.5125,26.5206,452275.0
2016-05-17 11:15:00,32.66,32.71,32.65,32.68,370935.0,26.5206,26.5612,26.5125,26.5369,370935.0
2016-05-17 11:20:00,32.68,32.69,32.67,32.68,416588.0,26.5369,26.545,26.5287,26.5369,416588.0
2016-05-17 11:25:00,32.68,32.68,32.62,32.63,648280.0,26.5369,26.5369,26.4881,26.4963,648280.0
2016-05-17 11:30:00,32.63,32.68,32.62,32.68,367273.0,26.4963,26.5369,26.4881,26.5369,367273.0
2016-05-17 11:35:00,32.68,32.72,32.67,32.72,1912144.0,26.5369,26.5693,26.5287,26.5693,1912144.0
2016-05-17 11:40:00,32.72,32.73,32.69,32.69,622968.0,26.5693,26.5775,26.545,26.545,622968.0
2016-05-17 11:45:00,32.7,32.72,32.69,32.71,293727.0,26.5531,26.5693,26.545,26.5612,293727.0
2016-05-17 11:50:00,32.71,32.74,32.71,32.72,319298.0,26.5612,26.5856,26.5612,26.5693,319298.0
2016-05-17 11:55:00,32.72,32.74,32.71,32.72,495111.0,26.5693,26.5856,26.5612,26.5693,495111.0
2016-05-17 12:00:00,32.72,32.72,32.7,32.72,442142.0,26.5693,26.5693,26.5531,26.5693,442142.0
2016-05-17 12:05:00,32.72,32.72,32.68,32.69,373544.0,26.5693,26.5693,26.5369,26.545,373544.0
2016-05-17 12:10:00,32.68,32.69,32.66,32.66,522184.0,26.5369,26.545,26.5206,26.5206,522184.0
2016-05-17 12:15:00,32.66,32.67,32.63,32.63,283353.0,26.5206,26.5287,26.4963,26.4963,283353.0
2016-05-17 12:20:00,32.63,32.66,32.63,32.65,268659.0,26.4963,26.5206,26.4963,26.5125,268659.0
2016-05-17 12:25:00,32.64,32.64,32.63,32.64,223693.0,26.5044,26.5044,26.4963,26.5044,223693.0
2016-05-17 12:30:00,32.64,32.64,32.62,32.63,591892.0,26.5044,26.5044,26.4881,26.4963,591892.0
2016-05-17 12:35:00,32.62,32.63,32.61,32.62,336608.0,26.4881,26.4963,26.48,26.4881,336608.0
2016-05-17 12:40:00,32.63,32.63,32.6,32.61,387327.0,26.4963,26.4963,26.4719,26.48,387327.0
2016-05-17 12:45:00,32.61,32.61,32.59,32.59,333988.0,26.48,26.48,26.4638,26.4638,333988.0
2016-05-17 12:50:00,32.6,32.61,32.58,32.59,292792.0,26.4719,26.48,26.4557,26.4638,292792.0
2016-05-17 12:55:00,32.59,32.59,32.58,32.59,316186.0,26.4638,26.4638,26.4557,26.4638,316186.0
2016-05-17 13:00:00,32.58,32.58,32.56,32.57,2496884.0,26.4557,26.4557,26.4394,26.4475,2496884.0
2016-05-17 13:05:00,32.57,32.58,32.56,32.58,595336.0,26.4475,26.4557,26.4394,26.4557,595336.0
2016-05-17 13:10:00,32.58,32.58,32.56,32.57,873804.0,26.4557,26.4557,26.4394,26.4475,873804.0
2016-05-17 13:15:00,32.57,32.57,32.56,32.57,468514.0,26.4475,26.4475,26.4394,26.4475,468514.0
2016-05-17 13:20:00,32.57,32.59,32.56,32.58,453099.0,26.4475,26.4638,26.4394,26.4557,453099.0
2016-05-17 13:25:00,32.58,32.61,32.57,32.61,496437.0,26.4557,26.48,26.4475,26.48,496437.0
2016-05-17 13:30:00,32.6,32.63,32.6,32.62,249326.0,26.4719,26.4963,26.4719,26.4881,249326.0
2016-05-17 13:35:00,32.62,32.63,32.61,32.62,252657.0,26.4881,26.4963,26.48,26.4881,252657.0
2016-05-17 13:40:00,32.61,32.63,32.6,32.61,196122.0,26.48,26.4963,26.4719,26.48,196122.0
2016-05-17 13:45:00,32.61,32.61,32.59,32.6,132303.0,26.48,26.48,26.4638,26.4719,132303.0
2016-05-17 13:50:00,32.59,32.6,32.57,32.58,370768.0,26.4638,26.4719,26.4475,26.4557,370768.0
2016-05-17 13:55:00,32.57,32.58,32.52,32.52,511159.0,26.4475,26.4557,26.4069,26.4069,511159.0
2016-05-17 14:00:00,32.53,32.53,32.5,32.51,827002.0,26.4151,26.4151,26.3907,26.3988,827002.0
2016-05-17 14:05:00,32.51,32.51,32.48,32.48,431184.0,26.3988,26.3988,26.3745,26.3745,431184.0
2016-05-17 14:10:00,32.48,32.49,32.47,32.48,555930.0,26.3745,26.3826,26.3663,26.3745,555930.0
2016-05-17 14:15:00,32.48,32.49,32.44,32.45,1395534.0,26.3745,26.3826,26.342,26.3501,1395534.0
2016-05-17 14:20:00,32.45,32.46,32.44,32.45,649116.0,26.3501,26.3582,26.342,26.3501,649116.0
2016-05-17 14:25:00,32.45,32.47,32.42,32.46,1496475.0,26.3501,26.3663,26.3257,26.3582,1496475.0
2016-05-17 14:30:00,32.45,32.48,32.44,32.45,713056.0,26.3501,26.3745,26.342,26.3501,713056.0
2016-05-17 14:35:00,32.45,32.49,32.45,32.47,822091.0,26.3501,26.3826,26.3501,26.3663,822091.0
2016-05-17 14:40:00,32.48,32.48,32.46,32.48,261020.0,26.3745,26.3745,26.3582,26.3745,261020.0
2016-05-17 14:45:00,32.48,32.49,32.46,32.47,556358.0,26.3745,26.3826,26.3582,26.3663,556358.0
2016-05-17 14:50:00,32.47,32.48,32.44,32.45,385003.0,26.3663,26.3745,26.342,26.3501,385003.0
2016-05-17 14:55:00,32.45,32.49,32.44,32.48,466764.0,26.3501,26.3826,26.342,26.3745,466764.0
2016-05-17 15:00:00,32.48,32.5,32.46,32.5,328582.0,26.3745,26.3907,26.3582,26.3907,328582.0
2016-05-17 15:05:00,32.5,32.55,32.49,32.53,287807.0,26.3907,26.4313,26.3826,26.4151,287807.0
2016-05-17 15:10:00,32.52,32.53,32.5,32.51,351931.0,26.4069,26.4151,26.3907,26.3988,351931.0
2016-05-17 15:15:00,32.51,32.52,32.48,32.49,818733.0,26.3988,26.4069,26.3745,26.3826,818733.0
2016-05-17 15:20:00,32.49,32.5,32.47,32.48,463574.0,26.3826,26.3907,26.3663,26.3745,463574.0
2016-05-17 15:25:00,32.48,32.48,32.44,32.47,698673.0,26.3745,26.3745,26.342,26.3663,698673.0
2016-05-17 15:30:00,32.47,32.5,32.45,32.49,701041.0,26.3663,26.3907,26.3501,26.3826,701041.0
2016-05-17 15:35:00,32.5,32.52,32.49,32.51,736964.0,26.3907,26.4069,26.3826,26.3988,736964.0
2016-05-17 15:40:00,32.51,32.52,32.49,32.51,820419.0,26.3988,26.4069,26.3826,26.3988,820419.0
2016-05-17 15:45:00,32.51,32.53,32.5,32.52,1014534.0,26.3988,26.4151,26.3907,26.4069,1014534.0
2016-05-17 15:50:00,32.52,32.53,32.5,32.52,1500121.0,26.4069,26.4151,26.3907,26.4069,1500121.0
2016-05-17 15:55:00,32.52,32.53,32.51,32.52,2804133.0,26.4069,26.4151,26.3988,26.4069,2804133.0
2016-05-18 09:30:00,32.29,32.31,32.25,32.26,1127747.0,26.2202,26.2364,26.1877,26.1958,1127747.0
2016-05-18 09:35:00,32.25,32.3,32.24,32.29,974070.0,26.1877,26.2283,26.1796,26.2202,974070.0
2016-05-18 09:40:00,32.29,32.34,32.28,32.33,856902.0,26.2202,26.2608,26.2121,26.2527,856902.0
2016-05-18 09:45:00,32.33,32.34,32.31,32.32,506757.0,26.2527,26.2608,26.2364,26.2445,506757.0
2016-05-18 09:50:00,32.32,32.38,32.3,32.37,579528.0,26.2445,26.2933,26.2283,26.2851,579528.0
2016-05-18 09:55:00,32.38,32.4,32.36,32.39,857767.0,26.2933,26.3095,26.277,26.3014,857767.0
2016-05-18 10:00:00,32.4,32.4,32.36,32.38,800162.0,26.3095,26.3095,26.277,26.2933,800162.0
2016-05-18 10:05:00,32.38,32.42,32.38,32.4,457870.0,26.2933,26.3257,26.2933,26.3095,457870.0
2016-05-18 10:10:00,32.4,32.47,32.4,32.47,356009.0,26.3095,26.3663,26.3095,26.3663,356009.0
2016-05-18 10:15:00,32.47,32.48,32.46,32.47,288219.0,26.3663,26.3745,26.3582,26.3663,288219.0
2016-05-18 10:20:00,32.47,32.52,32.46,32.51,474318.0,26.3663,26.4069,26.3582,26.3988,474318.0
2016-05-18 10:25:00,32.51,32.54,32.51,32.52,424693.0,26.3988,26.4232,26.3988,26.4069,424693.0
2016-05-18 10:30:00,32.52,32.53,32.45,32.52,1199410.0,26.4069,26.4151,26.3501,26.4069,1199410.0
2016-05-18 10:35:00,32.52,32.52,32.45,32.45,730444.0,26.4069,26.4069,26.3501,26.3501,730444.0
2016-05-18 10:40:00,32.45,32.48,32.45,32.48,540166.0,26.3501,26.3745,26.3501,26.3745,540166.0
2016-05-18 10:45:00,32.48,32.5,32.47,32.48,378814.0,26.3745,26.3907,26.3663,26.3745,378814.0
2016-05-18 10:50:00,32.48,32.5,32.44,32.45,546084.0,26.3745,26.3907,26.342,26.3501,546084.0
2016-05-18 10:55:00,32.44,32.45,32.4,32.41,623585.0,26.342,26.3501,26.3095,26.3176,623585.0
2016-05-18 11:00:00,32.41,32.46,32.41,32.45,500117.0,26.3176,26.3582,26.3176,26.3501,500117.0
2016-05-18 11:05:00,32.45,32.46,32.42,32.45,453206.0,26.3501,26.3582,26.3257,26.3501,453206.0
2016-05-18 11:10:00,32.45,32.46,32.43,32.45,406939.0,26.3501,26.3582,26.3339,26.3501,406939.0
2016-05-18 11:15:00,32.45,32.46,32.43,32.45,741577.0,26.3501,26.3582,26.3339,26.3501,741577.0
2016-05-18 11:20:00,32.45,32.49,32.45,32.46,784440.0,26.3501,26.3826,26.3501,26.3582,784440.0
2016-05-18 11:25:00,32.46,32.53,32.46,32.52,595174.0,26.3582,26.4151,26.3582,26.4069,595174.0
2016-05-18 11:30:00,32.53,32.54,32.51,32.52,452333.0,26.4151,26.4232,26.3988,26.4069,452333.0
2016-05-18 11:35:00,32.52,32.56,32.51,32.54,523674.0,26.4069,26.4394,26.3988,26.4232,523674.0
2016-05-18 11:40:00,32.55,32.57,32.54,32.55,558492.0,26.4313,26.4475,26.4232,26.4313,558492.0
2016-05-18 11:45:00,32.55,32.57,32.55,32.56,448225.0,26.4313,26.4475,26.4313,26.4394,448225.0
2016-05-18 11:50:00,32.56,32.57,32.51,32.52,422265.0,26.4394,26.4475,26.3988,26.4069,422265.0
2016-05-18 11:55:00,32.52,32.54,32.5,32.51,774540.0,26.4069,26.4232,26.3907,26.3988,774540.0
2016-05-18 12:00:00,32.51,32.51,32.47,32.48,1861587.0,26.3988,26.3988,26.3663,26.3745,1861587.0
2016-05-18 12:05:00,32.48,32.48,32.45,32.46,949264.0,26.3745,26.3745,26.3501,26.3582,949264.0
2016-05-18 12:10:00,32.47,32.47,32.45,32.46,338415.0,26.3663,26.3663,26.3501,26.3582,338415.0
2016-05-18 12:15:00,32.47,32.47,32.44,32.47,353144.0,26.3663,26.3663,26.342,26.3663,353144.0
2016-05-18 12:20:00,32.47,32.5,32.46,32.5,462216.0,26.3663,26.3907,26.3582,26.3907,462216.0
2016-05-18 12:25:00,32.49,32.5,32.46,32.47,392195.0,26.3826,26.3907,26.3582,26.3663,392195.0
2016-05-18 12:30:00,32.47,32.48,32.46,32.48,230156.0,26.3663,26.3745,26.3582,26.3745,230156.0
2016-05-18 12:35:00,32.48,32.48,32.45,32.47,449035.0,26.3745,26.3745,26.3501,26.3663,449035.0
2016-05-18 12:40:00,32.47,32.48,32.46,32.48,311630.0,26.3663,26.3745,26.3582,26.3745,311630.0
2016-05-18 12:45:00,32.47,32.48,32.46,32.46,67188.0,26.3663,26.3745,26.3582,26.3582,67188.0
2016-05-18 12:50:00,32.47,32.48,32.45,32.47,262401.0,26.3663,26.3745,26.3501,26.3663,262401.0
2016-05-18 12:55:00,32.47,32.5,32.46,32.5,553214.0,26.3663,26.3907,26.3582,26.3907,553214.0
2016-05-18 13:00:00,32.5,32.53,32.5,32.52,951438.0,26.3907,26.4151,26.3907,26.4069,951438.0
2016-05-18 13:05:00,32.52,32.52,32.49,32.5,430372.0,26.4069,26.4069,26.3826,26.3907,430372.0
2016-05-18 13:10:00,32.5,32.51,32.49,32.49,287533.0,26.3907,26.3988,26.3826,26.3826,287533.0
2016-05-18 13:15:00,32.49,32.51,32.49,32.51,363259.0,26.3826,26.3988,26.3826,26.3988,363259.0
2016-05-18 13:20:00,32.51,32.55,32.5,32.55,349195.0,26.3988,26.4313,26.3907,26.4313,349195.0
2016-05-18 13:25:00,32.55,32.56,32.52,32.55,537582.0,26.4313,26.4394,26.4069,26.4313,537582.0
2016-05-18 13:30:00,32.55,32.58,32.54,32.55,385865.0,26.4313,26.4557,26.4232,26.4313,385865.0
2016-05-18 13:35:00,32.55,32.59,32.55,32.59,271603.0,26.4313,26.4638,26.4313,26.4638,271603.0
2016-05-18 13:40:00,32.59,32.62,32.58,32.62,390418.0,26.4638,26.4881,26.4557,26.4881,390418.0
2016-05-18 13:45:00,32.62,32.63,32.61,32.62,387342.0,26.4881,26.4963,26.48,26.4881,387342.0
2016-05-18 13:50:00,32.62,32.63,32.59,32.6,618137.0,26.4881,26.4963,26.4638,26.4719,618137.0
2016-05-18 13:55:00,32.59,32.61,32.59,32.6,409340.0,26.4638,26.48,26.4638,26.4719,409340.0
2016-05-18 14:00:00,32.6,32.6,32.26,32.27,5764202.0,26.4719,26.4719,26.1958,26.2039,5764202.0
2016-05-18 14:05:00,32.27,32.36,32.19,32.36,3904126.0,26.2039,26.277,26.139,26.277,3904126.0
2016-05-18 14:10:00,32.36,32.37,32.24,32.24,1383506.0,26.277,26.2851,26.1796,26.1796,1383506.0
2016-05-18 14:15:00,32.23,32.24,32.15,32.23,2456096.0,26.1715,26.1796,26.1065,26.1715,2456096.0
2016-05-18 14:20:00,32.23,32.24,32.14,32.21,1670669.0,26.1715,26.1796,26.0984,26.1552,1670669.0
2016-05-18 14:25:00,32.2,32.21,32.05,32.07,3939746.0,26.1471,26.1552,26.0253,26.0415,3939746.0
2016-05-18 14:30:00,32.07,32.13,32.01,32.13,1821409.0,26.0415,26.0902,25.9928,26.0902,1821409.0
2016-05-18 14:35:00,32.13,32.2,32.1,32.16,1656917.0,26.0902,26.1471,26.0659,26.1146,1656917.0
2016-05-18 14:40:00,32.16,32.23,32.11,32.19,2073300.0,26.1146,26.1715,26.074,26.139,2073300.0
2016-05-18 14:45:00,32.19,32.23,32.14,32.21,1783342.0,26.139,26.1715,26.0984,26.1552,1783342.0
2016-05-18 14:50:00,32.21,32.29,32.2,32.25,1781883.0,26.1552,26.2202,26.1471,26.1877,1781883.0
2016-05-18 14:55:00,32.25,32.28,32.23,32.26,1687027.0,26.1877,26.2121,26.1715,26.1958,1687027.0
2016-05-18 15:00:00,32.27,32.35,32.27,32.29,2653232.0,26.2039,26.2689,26.2039,26.2202,2653232.0
2016-05-18 15:05:00,32.29,32.3,32.26,32.29,1893240.0,26.2202,26.2283,26.1958,26.2202,1893240.0
2016-05-18 15:10:00,32.29,32.3,32.22,32.25,1982468.0,26.2202,26.2283,26.1633,26.1877,1982468.0
2016-05-18 15:15:00,32.24,32.25,32.16,32.2,1926013.0,26.1796,26.1877,26.1146,26.1471,1926013.0
2016-05-18 15:20:00,32.2,32.2,32.13,32.15,872586.0,26.1471,26.1471,26.0902,26.1065,872586.0
2016-05-18 15:25:00,32.15,32.16,32.12,32.14,1627489.0,26.1065,26.1146,26.0821,26.0984,1627489.0
2016-05-18 15:30:00,32.15,32.19,32.14,32.18,1213127.0,26.1065,26.139,26.0984,26.1309,1213127.0
2016-05-18 15:35:00,32.18,32.19,32.12,32.12,495600.0,26.1309,26.139,26.0821,26.0821,495600.0
2016-05-18 15:40:00,32.13,32.19,32.12,32.19,1039677.0,26.0902,26.139,26.0821,26.139,1039677.0
2016-05-18 15:45:00,32.19,32.24,32.18,32.19,1096763.0,26.139,26.1796,26.1309,26.139,1096763.0
2016-05-18 15:50:00,32.19,32.2,32.17,32.18,1189331.0,26.139,26.1471,26.1227,26.1309,1189331.0
2016-05-18 15:55:00,32.18,32.2,32.16,32.19,3022201.0,26.1309,26.1471,26.1146,26.139,3022201.0
2016-05-19 09:30:00,31.92,31.92,31.84,31.88,3810460.0,25.9197,25.9197,25.8548,25.8872,3810460.0
2016-05-19 09:35:00,31.88,31.93,31.86,31.92,1767604.0,25.8872,25.9278,25.871,25.9197,1767604.0
2016-05-19 09:40:00,31.91,31.99,31.91,31.98,1570188.0,25.9116,25.9766,25.9116,25.9684,1570188.0
2016-05-19 09:45:00,31.98,32.0,31.93,31.94,1298698.0,25.9684,25.9847,25.9278,25.936,1298698.0
2016-05-19 09:50:00,31.95,31.98,31.89,31.89,1611029.0,25.9441,25.9684,25.8954,25.8954,1611029.0
2016-05-19 09:55:00,31.9,31.9,31.8,31.8,1631339.0,25.9035,25.9035,25.8223,25.8223,1631339.0
2016-05-19 10:00:00,31.81,31.85,31.8,31.83,1076329.0,25.8304,25.8629,25.8223,25.8466,1076329.0
2016-05-19 10:05:00,31.84,31.84,31.75,31.78,1984175.0,25.8548,25.8548,25.7817,25.806,1984175.0
2016-05-19 10:10:00,31.79,31.79,31.74,31.76,1440270.0,25.8142,25.8142,25.7736,25.7898,1440270.0
2016-05-19 10:15:00,31.75,31.79,31.74,31.79,1318738.0,25.7817,25.8142,25.7736,25.8142,1318738.0
2016-05-19 10:20:00,31.79,31.81,31.76,31.8,886404.0,25.8142,25.8304,25.7898,25.8223,886404.0
2016-05-19 10:25:00,31.8,31.83,31.78,31.82,743639.0,25.8223,25.8466,25.806,25.8385,743639.0
2016-05-19 10:30:00,31.83,31.91,31.81,31.9,2090782.0,25.8466,25.9116,25.8304,25.9035,2090782.0
2016-05-19 10:35:00,31.9,31.91,31.82,31.82,905488.0,25.9035,25.9116,25.8385,25.8385,905488.0
2016-05-19 10:40:00,31.83,31.89,31.81,31.89,1364385.0,25.8466,25.8954,25.8304,25.8954,1364385.0
2016-05-19 10:45:00,31.88,31.89,31.82,31.87,649305.0,25.8872,25.8954,25.8385,25.8791,649305.0
2016-05-19 10:50:00,31.87,31.87,31.77,31.79,1185432.0,25.8791,25.8791,25.7979,25.8142,1185432.0
2016-05-19 10:55:00,31.79,31.81,31.74,31.75,720472.0,25.8142,25.8304,25.7736,25.7817,720472.0
2016-05-19 11:00:00,31.75,31.78,31.73,31.75,923314.0,25.7817,25.806,25.7654,25.7817,923314.0
2016-05-19 11:05:00,31.74,31.77,31.72,31.76,467536.0,25.7736,25.7979,25.7573,25.7898,467536.0
2016-05-19 11:10:00,31.75,31.76,31.71,31.72,367232.0,25.7817,25.7898,25.7492,25.7573,367232.0
2016-05-19 11:15:00,31.73,31.77,31.71,31.76,615898.0,25.7654,25.7979,25.7492,25.7898,615898.0
2016-05-19 11:20:00,31.76,31.76,31.73,31.76,576907.0,25.7898,25.7898,25.7654,25.7898,576907.0
2016-05-19 11:25:00,31.75,31.78,31.72,31.74,873519.0,25.7817,25.806,25.7573,25.7736,873519.0
2016-05-19 11:30:00,31.74,31.75,31.72,31.74,660796.0,25.7736,25.7817,25.7573,25.7736,660796.0
2016-05-19 11:35:00,31.74,31.75,31.72,31.73,728092.0,25.7736,25.7817,25.7573,25.7654,728092.0
2016-05-19 11:40:00,31.73,31.75,31.72,31.72,307321.0,25.7654,25.7817,25.7573,25.7573,307321.0
2016-05-19 11:45:00,31.72,31.76,31.7,31.75,679361.0,25.7573,25.7898,25.7411,25.7817,679361.0
2016-05-19 11:50:00,31.75,31.76,31.72,31.73,570741.0,25.7817,25.7898,25.7573,25.7654,570741.0
2016-05-19 11:55:00,31.74,31.81,31.73,31.79,535674.0,25.7736,25.8304,25.7654,25.8142,535674.0
2016-05-19 12:00:00,31.79,31.82,31.77,31.81,734500.0,25.8142,25.8385,25.7979,25.8304,734500.0
2016-05-19 12:05:00,31.82,31.84,31.81,31.83,844946.0,25.8385,25.8548,25.8304,25.8466,844946.0
2016-05-19 12:10:00,31.83,31.85,31.82,31.85,263138.0,25.8466,25.8629,25.8385,25.8629,263138.0
2016-05-19 12:15:00,31.85,31.86,31.83,31.85,347766.0,25.8629,25.871,25.8466,25.8629,347766.0
2016-05-19 12:20:00,31.85,31.86,31.81,31.84,403591.0,25.8629,25.871,25.8304,25.8548,403591.0
2016-05-19 12:25:00,31.84,31.85,31.8,31.81,250667.0,25.8548,25.8629,25.8223,25.8304,250667.0
2016-05-19 12:30:00,31.8,31.81,31.78,31.79,694511.0,25.8223,25.8304,25.806,25.8142,694511.0
2016-05-19 12:35:00,31.79,31.82,31.77,31.82,372593.0,25.8142,25.8385,25.7979,25.8385,372593.0
2016-05-19 12:40:00,31.81,31.81,31.78,31.79,289414.0,25.8304,25.8304,25.806,25.8142,289414.0
2016-05-19 12:45:00,31.8,31.81,31.77,31.77,432377.0,25.8223,25.8304,25.7979,25.7979,432377.0
2016-05-19 12:50:00,31.78,31.78,31.75,31.75,358852.0,25.806,25.806,25.7817,25.7817,358852.0
2016-05-19 12:55:00,31.75,31.77,31.74,31.74,288115.0,25.7817,25.7979,25.7736,25.7736,288115.0
2016-05-19 13:00:00,31.74,31.76,31.73,31.75,515166.0,25.7736,25.7898,25.7654,25.7817,515166.0
2016-05-19 13:05:00,31.75,31.79,31.75,31.78,516348.0,25.7817,25.8142,25.7817,25.806,516348.0
2016-05-19 13:10:00,31.78,31.8,31.75,31.8,398413.0,25.806,25.8223,25.7817,25.8223,398413.0
2016-05-19 13:15:00,31.8,31.81,31.78,31.81,493631.0,25.8223,25.8304,25.806,25.8304,493631.0
2016-05-19 13:20:00,31.81,31.81,31.77,31.77,445120.0,25.8304,25.8304,25.7979,25.7979,445120.0
2016-05-19 13:25:00,31.77,31.81,31.77,31.81,221125.0,25.7979,25.8304,25.7979,25.8304,221125.0
2016-05-19 13:30:00,31.81,31.84,31.8,31.83,416250.0,25.8304,25.8548,25.8223,25.8466,416250.0
2016-05-19 13:35:00,31.83,31.86,31.82,31.83,677659.0,25.8466,25.871,25.8385,25.8466,677659.0
2016-05-19 13:40:00,31.83,31.88,31.82,31.86,375095.0,25.8466,25.8872,25.8385,25.871,375095.0
2016-05-19 13:45:00,31.86,31.87,31.83,31.84,469524.0,25.871,25.8791,25.8466,25.8548,469524.0
2016-05-19 13:50:00,31.84,31.84,31.81,31.81,472940.0,25.8548,25.8548,25.8304,25.8304,472940.0
2016-05-19 13:55:00,31.81,31.83,31.81,31.81,350145.0,25.8304,25.8466,25.8304,25.8304,350145.0
2016-05-19 14:00:00,31.82,31.84,31.81,31.82,435806.0,25.8385,25.8548,25.8304,25.8385,435806.0
2016-05-19 14:05:00,31.82,31.86,31.82,31.86,154885.0,25.8385,25.871,25.8385,25.871,154885.0
2016-05-19 14:10:00,31.86,31.9,31.85,31.9,534284.0,25.871,25.9035,25.8629,25.9035,534284.0
2016-05-19 14:15:00,31.9,31.9,31.87,31.88,627848.0,25.9035,25.9035,25.8791,25.8872,627848.0
2016-05-19 14:20:00,31.89,31.89,31.86,31.88,314748.0,25.8954,25.8954,25.871,25.8872,314748.0
2016-05-19 14:25:00,31.88,31.9,31.87,31.9,390868.0,25.8872,25.9035,25.8791,25.9035,390868.0
2016-05-19 14:30:00,31.9,31.9,31.86,31.87,271077.0,25.9035,25.9035,25.871,25.8791,271077.0
2016-05-19 14:35:00,31.87,31.88,31.84,31.84,590887.0,25.8791,25.8872,25.8548,25.8548,590887.0
2016-05-19 14:40:00,31.85,31.86,31.82,31.86,322146.0,25.8629,25.871,25.8385,25.871,322146.0
2016-05-19 14:45:00,31.86,31.86,31.82,31.83,602034.0,25.871,25.871,25.8385,25.8466,602034.0
2016-05-19 14:50:00,31.84,31.84,31.8,31.81,1176900.0,25.8548,25.8548,25.8223,25.8304,1176900.0
2016-05-19 14:55:00,31.81,31.83,31.8,31.82,498100.0,25.8304,25.8466,25.8223,25.8385,498100.0
2016-05-19 15:00:00,31.82,31.87,31.81,31.86,427642.0,25.8385,25.8791,25.8304,25.871,427642.0
2016-05-19 15:05:00,31.87,31.88,31.85,31.86,758600.0,25.8791,25.8872,25.8629,25.871,758600.0
2016-05-19 15:10:00,31.86,31.87,31.85,31.87,919815.0,25.871,25.8791,25.8629,25.8791,919815.0
2016-05-19 15:15:00,31.87,31.9,31.85,31.89,615862.0,25.8791,25.9035,25.8629,25.8954,615862.0
2016-05-19 15:20:00,31.89,31.93,31.89,31.91,1009822.0,25.8954,25.9278,25.8954,25.9116,1009822.0
2016-05-19 15:25:00,31.91,31.91,31.88,31.89,253394.0,25.9116,25.9116,25.8872,25.8954,253394.0
2016-05-19 15:30:00,31.9,31.9,31.87,31.87,938235.0,25.9035,25.9035,25.8791,25.8791,938235.0
2016-05-19 15:35:00,31.87,31.9,31.87,31.9,598793.0,25.8791,25.9035,25.8791,25.9035,598793.0
2016-05-19 15:40:00,31.9,31.92,31.88,31.89,1222872.0,25.9035,25.9197,25.8872,25.8954,1222872.0
2016-05-19 15:45:00,31.89,31.96,31.88,31.95,1116197.0,25.8954,25.9522,25.8872,25.9441,1116197.0
2016-05-19 15:50:00,31.95,31.95,31.91,31.94,1623628.0,25.9441,25.9441,25.9116,25.936,1623628.0
2016-05-19 15:55:00,31.93,31.94,31.89,31.89,4427998.0,25.9278,25.936,25.8954,25.8954,4427998.0
2016-05-20 09:30:00,32.19,32.23,32.16,32.21,3170793.0,26.139,26.1715,26.1146,26.1552,3170793.0
2016-05-20 09:35:00,32.22,32.26,32.22,32.22,1771997.0,26.1633,26.1958,26.1633,26.1633,1771997.0
2016-05-20 09:40:00,32.23,32.25,32.2,32.2,811152.0,26.1715,26.1877,26.1471,26.1471,811152.0
2016-05-20 09:45:00,32.2,32.23,32.17,32.23,1465470.0,26.1471,26.1715,26.1227,26.1715,1465470.0
2016-05-20 09:50:00,32.23,32.27,32.21,32.22,1293994.0,26.1715,26.2039,26.1552,26.1633,1293994.0
2016-05-20 09:55:00,32.22,32.25,32.2,32.24,850336.0,26.1633,26.1877,26.1471,26.1796,850336.0
2016-05-20 10:00:00,32.25,32.25,32.21,32.25,1241769.0,26.1877,26.1877,26.1552,26.1877,1241769.0
2016-05-20 10:05:00,32.25,32.27,32.23,32.24,1396802.0,26.1877,26.2039,26.1715,26.1796,1396802.0
2016-05-20 10:10:00,32.25,32.28,32.24,32.27,1626222.0,26.1877,26.2121,26.1796,26.2039,1626222.0
2016-05-20 10:15:00,32.27,32.28,32.25,32.26,1016859.0,26.2039,26.2121,26.1877,26.1958,1016859.0
2016-05-20 10:20:00,32.27,32.27,32.19,32.21,842530.0,26.2039,26.2039,26.139,26.1552,842530.0
2016-05-20 10:25:00,32.2,32.21,32.17,32.18,455259.0,26.1471,26.1552,26.1227,26.1309,455259.0
2016-05-20 10:30:00,32.18,32.19,32.16,32.16,1291888.0,26.1309,26.139,26.1146,26.1146,1291888.0
2016-05-20 10:35:00,32.16,32.19,32.16,32.18,367268.0,26.1146,26.139,26.1146,26.1309,367268.0
2016-05-20 10:40:00,32.17,32.21,32.17,32.2,440253.0,26.1227,26.1552,26.1227,26.1471,440253.0
2016-05-20 10:45:00,32.19,32.23,32.19,32.2,421087.0,26.139,26.1715,26.139,26.1471,421087.0
2016-05-20 10:50:00,32.2,32.22,32.18,32.18,681148.0,26.1471,26.1633,26.1309,26.1309,681148.0
2016-05-20 10:55:00,32.18,32.2,32.16,32.2,301575.0,26.1309,26.1471,26.1146,26.1471,301575.0
2016-05-20 11:00:00,32.2,32.23,32.19,32.23,462616.0,26.1471,26.1715,26.139,26.1715,462616.0
2016-05-20 11:05:00,32.23,32.25,32.22,32.23,625369.0,26.1715,26.1877,26.1633,26.1715,625369.0
2016-05-20 11:10:00,32.24,32.26,32.22,32.25,893072.0,26.1796,26.1958,26.1633,26.1877,893072.0
2016-05-20 11:15:00,32.25,32.27,32.23,32.27,608573.0,26.1877,26.2039,26.1715,26.2039,608573.0
2016-05-20 11:20:00,32.27,32.29,32.26,32.27,588939.0,26.2039,26.2202,26.1958,26.2039,588939.0
2016-05-20 11:25:00,32.27,32.29,32.26,32.27,594459.0,26.2039,26.2202,26.1958,26.2039,594459.0
2016-05-20 11:30:00,32.27,32.3,32.26,32.3,345253.0,26.2039,26.2283,26.1958,26.2283,345253.0
2016-05-20 11:35:00,32.3,32.3,32.28,32.28,417689.0,26.2283,26.2283,26.2121,26.2121,417689.0
2016-05-20 11:40:00,32.28,32.3,32.28,32.29,280599.0,26.2121,26.2283,26.2121,26.2202,280599.0
2016-05-20 11:45:00,32.28,32.29,32.27,32.27,292596.0,26.2121,26.2202,26.2039,26.2039,292596.0
2016-05-20 11:50:00,32.27,32.28,32.23,32.25,610024.0,26.2039,26.2121,26.1715,26.1877,610024.0
2016-05-20 11:55:00,32.25,32.26,32.24,32.24,351005.0,26.1877,26.1958,26.1796,26.1796,351005.0
2016-05-20 12:00:00,32.24,32.24,32.22,32.22,323062.0,26.1796,26.1796,26.1633,26.1633,323062.0
2016-05-20 12:05:00,32.22,32.25,32.22,32.24,202135.0,26.1633,26.1877,26.1633,26.1796,202135.0
2016-05-20 12:10:00,32.24,32.25,32.23,32.24,374328.0,26.1796,26.1877,26.1715,26.1796,374328.0
2016-05-20 12:15:00,32.24,32.25,32.23,32.24,184285.0,26.1796,26.1877,26.1715,26.1796,184285.0
2016-05-20 12:20:00,32.24,32.27,32.24,32.26,157034.0,26.1796,26.2039,26.1796,26.1958,157034.0
2016-05-20 12:25:00,32.26,32.27,32.25,32.26,151231.0,26.1958,26.2039,26.1877,26.1958,151231.0
2016-05-20 12:30:00,32.25,32.26,32.23,32.24,202963.0,26.1877,26.1958,26.1715,26.1796,202963.0
2016-05-20 12:35:00,32.23,32.27,32.23,32.26,177748.0,26.1715,26.2039,26.1715,26.1958,177748.0
2016-05-20 12:40:00,32.26,32.27,32.25,32.25,171388.0,26.1958,26.2039,26.1877,26.1877,171388.0
2016-05-20 12:45:00,32.25,32.27,32.25,32.26,195404.0,26.1877,26.2039,26.1877,26.1958,195404.0
2016-05-20 12:50:00,32.26,32.26,32.25,32.25,266085.0,26.1958,26.1958,26.1877,26.1877,266085.0
2016-05-20 12:55:00,32.26,32.27,32.25,32.26,82122.0,26.1958,26.2039,26.1877,26.1958,82122.0
2016-05-20 13:00:00,32.26,32.27,32.24,32.24,202230.0,26.1958,26.2039,26.1796,26.1796,202230.0
2016-05-20 13:05:00,32.24,32.25,32.22,32.23,215640.0,26.1796,26.1877,26.1633,26.1715,215640.0
2016-05-20 13:10:00,32.23,32.26,32.22,32.25,168649.0,26.1715,26.1958,26.1633,26.1877,168649.0
2016-05-20 13:15:00,32.25,32.27,32.25,32.25,171457.0,26.1877,26.2039,26.1877,26.1877,171457.0
2016-05-20 13:20:00,32.25,32.27,32.23,32.23,146426.0,26.1877,26.2039,26.1715,26.1715,146426.0
2016-05-20 13:25:00,32.23,32.24,32.22,32.23,115588.0,26.1715,26.1796,26.1633,26.1715,115588.0
2016-05-20 13:30:00,32.23,32.23,32.2,32.2,234338.0,26.1715,26.1715,26.1471,26.1471,234338.0
2016-05-20 13:35:00,32.2,32.22,32.2,32.2,317183.0,26.1471,26.1633,26.1471,26.1471,317183.0
2016-05-20 13:40:00,32.2,32.22,32.2,32.21,221454.0,26.1471,26.1633,26.1471,26.1552,221454.0
2016-05-20 13:45:00,32.22,32.22,32.19,32.2,413182.0,26.1633,26.1633,26.139,26.1471,413182.0
2016-05-20 13:50:00,32.2,32.22,32.19,32.2,650325.0,26.1471,26.1633,26.139,26.1471,650325.0
2016-05-20 13:55:00,32.2,32.2,32.19,32.2,164947.0,26.1471,26.1471,26.139,26.1471,164947.0
2016-05-20 14:00:00,32.2,32.23,32.19,32.23,253922.0,26.1471,26.1715,26.139,26.1715,253922.0
2016-05-20 14:05:00,32.22,32.24,32.22,32.24,321384.0,26.1633,26.1796,26.1633,26.1796,321384.0
2016-05-20 14:10:00,32.24,32.26,32.23,32.23,189362.0,26.1796,26.1958,26.1715,26.1715,189362.0
2016-05-20 14:15:00,32.23,32.26,32.23,32.23,336863.0,26.1715,26.1958,26.1715,26.1715,336863.0
2016-05-20 14:20:00,32.23,32.25,32.22,32.25,396888.0,26.1715,26.1877,26.1633,26.1877,396888.0
2016-05-20 14:25:00,32.25,32.26,32.24,32.26,138675.0,26.1877,26.1958,26.1796,26.1958,138675.0
2016-05-20 14:30:00,32.26,32.26,32.24,32.25,155209.0,26.1958,26.1958,26.1796,26.1877,155209.0
2016-05-20 14:35:00,32.25,32.25,32.22,32.23,277643.0,26.1877,26.1877,26.1633,26.1715,277643.0
2016-05-20 14:40:00,32.23,32.23,32.21,32.21,343904.0,26.1715,26.1715,26.1552,26.1552,343904.0
2016-05-20 14:45:00,32.22,32.22,32.2,32.2,396247.0,26.1633,26.1633,26.1471,26.1471,396247.0
2016-05-20 14:50:00,32.2,32.22,32.2,32.21,159119.0,26.1471,26.1633,26.1471,26.1552,159119.0
2016-05-20 14:55:00,32.21,32.22,32.18,32.19,259892.0,26.1552,26.1633,26.1309,26.139,259892.0
2016-05-20 15:00:00,32.19,32.19,32.16,32.16,395915.0,26.139,26.139,26.1146,26.1146,395915.0
2016-05-20 15:05:00,32.16,32.17,32.15,32.16,283813.0,26.1146,26.1227,26.1065,26.1146,283813.0
2016-05-20 15:10:00,32.17,32.21,32.16,32.21,421596.0,26.1227,26.1552,26.1146,26.1552,421596.0
2016-05-20 15:15:00,32.2,32.21,32.17,32.18,206119.0,26.1471,26.1552,26.1227,26.1309,206119.0
2016-05-20 15:20:00,32.18,32.19,32.17,32.18,293781.0,26.1309,26.139,26.1227,26.1309,293781.0
2016-05-20 15:25:00,32.18,32.2,32.17,32.19,333823.0,26.1309,26.1471,26.1227,26.139,333823.0
2016-05-20 15:30:00,32.19,32.2,32.18,32.2,274569.0,26.139,26.1471,26.1309,26.1471,274569.0
2016-05-20 15:35:00,32.2,32.2,32.17,32.19,1069995.0,26.1471,26.1471,26.1227,26.139,1069995.0
2016-05-20 15:40:00,32.18,32.2,32.18,32.19,534938.0,26.1309,26.1471,26.1309,26.139,534938.0
2016-05-20 15:45:00,32.18,32.2,32.18,32.2,766618.0,26.1309,26.1471,26.1309,26.1471,766618.0
2016-05-20 15:50:00,32.2,32.22,32.19,32.22,1105432.0,26.1471,26.1633,26.139,26.1633,1105432.0
2016-05-20 15:55:00,32.22,32.23,32.21,32.22,2361692.0,26.1633,26.1715,26.1552,26.1633,2361692.0
2016-05-23 09:30:00,32.14,32.24,32.14,32.2,2839333.0,26.0984,26.1796,26.0984,26.1471,2839333.0
2016-05-23 09:35:00,32.2,32.22,32.13,32.2,4410300.0,26.1471,26.1633,26.0902,26.1471,4410300.0
2016-05-23 09:40:00,32.21,32.25,32.2,32.23,1538565.0,26.1552,26.1877,26.1471,26.1715,1538565.0
2016-05-23 09:45:00,32.23,32.27,32.2,32.25,972686.0,26.1715,26.2039,26.1471,26.1877,972686.0
2016-05-23 09:50:00,32.25,32.26,32.2,32.23,740888.0,26.1877,26.1958,26.1471,26.1715,740888.0
2016-05-23 09:55:00,32.23,32.28,32.22,32.26,438888.0,26.1715,26.2121,26.1633,26.1958,438888.0
2016-05-23 10:00:00,32.26,32.33,32.26,32.32,479350.0,26.1958,26.2527,26.1958,26.2445,479350.0
2016-05-23 10:05:00,32.32,32.35,32.29,32.3,700111.0,26.2445,26.2689,26.2202,26.2283,700111.0
2016-05-23 10:10:00,32.31,32.32,32.27,32.29,406844.0,26.2364,26.2445,26.2039,26.2202,406844.0
2016-05-23 10:15:00,32.29,32.3,32.26,32.29,689455.0,26.2202,26.2283,26.1958,26.2202,689455.0
2016-05-23 10:20:00,32.3,32.34,32.29,32.3,541714.0,26.2283,26.2608,26.2202,26.2283,541714.0
2016-05-23 10:25:00,32.3,32.32,32.28,32.29,288009.0,26.2283,26.2445,26.2121,26.2202,288009.0
2016-05-23 10:30:00,32.28,32.3,32.26,32.29,463630.0,26.2121,26.2283,26.1958,26.2202,463630.0
2016-05-23 10:35:00,32.29,32.3,32.26,32.27,563973.0,26.2202,26.2283,26.1958,26.2039,563973.0
2016-05-23 10:40:00,32.27,32.29,32.25,32.26,459657.0,26.2039,26.2202,26.1877,26.1958,459657.0
2016-05-23 10:45:00,32.27,32.27,32.24,32.24,319464.0,26.2039,26.2039,26.1796,26.1796,319464.0
2016-05-23 10:50:00,32.25,32.25,32.22,32.22,559007.0,26.1877,26.1877,26.1633,26.1633,559007.0
2016-05-23 10:55:00,32.22,32.23,32.21,32.22,271264.0,26.1633,26.1715,26.1552,26.1633,271264.0
2016-05-23 11:00:00,32.22,32.25,32.21,32.24,367784.0,26.1633,26.1877,26.1552,26.1796,367784.0
2016-05-23 11:05:00,32.25,32.25,32.23,32.25,422501.0,26.1877,26.1877,26.1715,26.1877,422501.0
2016-05-23 11:10:00,32.25,32.25,32.23,32.23,332921.0,26.1877,26.1877,26.1715,26.1715,332921.0
2016-05-23 11:15:00,32.23,32.24,32.21,32.21,241873.0,26.1715,26.1796,26.1552,26.1552,241873.0
2016-05-23 11:20:00,32.21,32.24,32.21,32.24,362110.0,26.1552,26.1796,26.1552,26.1796,362110.0
2016-05-23 11:25:00,32.23,32.29,32.23,32.29,656329.0,26.1715,26.2202,26.1715,26.2202,656329.0
2016-05-23 11:30:00,32.29,32.31,32.22,32.23,483183.0,26.2202,26.2364,26.1633,26.1715,483183.0
2016-05-23 11:35:00,32.23,32.23,32.21,32.22,194306.0,26.1715,26.1715,26.1552,26.1633,194306.0
2016-05-23 11:40:00,32.21,32.23,32.19,32.2,454542.0,26.1552,26.1715,26.139,26.1471,454542.0
2016-05-23 11:45:00,32.2,32.2,32.18,32.19,326152.0,26.1471,26.1471,26.1309,26.139,326152.0
2016-05-23 11:50:00,32.19,32.19,32.15,32.16,497899.0,26.139,26.139,26.1065,26.1146,497899.0
2016-05-23 11:55:00,32.16,32.17,32.15,32.16,383806.0,26.1146,26.1227,26.1065,26.1146,383806.0
2016-05-23 12:00:00,32.16,32.18,32.15,32.18,224351.0,26.1146,26.1309,26.1065,26.1309,224351.0
2016-05-23 12:05:00,32.17,32.19,32.17,32.17,286179.0,26.1227,26.139,26.1227,26.1227,286179.0
2016-05-23 12:10:00,32.18,32.2,32.17,32.19,229539.0,26.1309,26.1471,26.1227,26.139,229539.0
2016-05-23 12:15:00,32.19,32.2,32.18,32.2,133507.0,26.139,26.1471,26.1309,26.1471,133507.0
2016-05-23 12:20:00,32.2,32.21,32.19,32.2,198415.0,26.1471,26.1552,26.139,26.1471,198415.0
2016-05-23 12:25:00,32.2,32.21,32.19,32.2,175351.0,26.1471,26.1552,26.139,26.1471,175351.0
2016-05-23 12:30:00,32.2,32.2,32.18,32.19,180550.0,26.1471,26.1471,26.1309,26.139,180550.0
2016-05-23 12:35:00,32.19,32.19,32.17,32.17,225549.0,26.139,26.139,26.1227,26.1227,225549.0
2016-05-23 12:40:00,32.17,32.2,32.16,32.2,290042.0,26.1227,26.1471,26.1146,26.1471,290042.0
2016-05-23 12:45:00,32.2,32.21,32.19,32.2,290445.0,26.1471,26.1552,26.139,26.1471,290445.0
2016-05-23 12:50:00,32.2,32.22,32.19,32.22,192965.0,26.1471,26.1633,26.139,26.1633,192965.0
2016-05-23 12:55:00,32.22,32.23,32.21,32.23,225164.0,26.1633,26.1715,26.1552,26.1715,225164.0
2016-05-23 13:00:00,32.23,32.26,32.22,32.24,344799.0,26.1715,26.1958,26.1633,26.1796,344799.0
2016-05-23 13:05:00,32.25,32.25,32.23,32.23,131434.0,26.1877,26.1877,26.1715,26.1715,131434.0
2016-05-23 13:10:00,32.23,32.25,32.23,32.25,302941.0,26.1715,26.1877,26.1715,26.1877,302941.0
2016-05-23 13:15:00,32.25,32.25,32.24,32.25,298804.0,26.1877,26.1877,26.1796,26.1877,298804.0
2016-05-23 13:20:00,32.25,32.25,32.23,32.23,356358.0,26.1877,26.1877,26.1715,26.1715,356358.0
2016-05-23 13:25:00,32.23,32.27,32.23,32.26,299086.0,26.1715,26.2039,26.1715,26.1958,299086.0
2016-05-23 13:30:00,32.26,32.26,32.24,32.26,316252.0,26.1958,26.1958,26.1796,26.1958,316252.0
2016-05-23 13:35:00,32.26,32.26,32.24,32.25,186992.0,26.1958,26.1958,26.1796,26.1877,186992.0
2016-05-23 13:40:00,32.26,32.26,32.23,32.23,179835.0,26.1958,26.1958,26.1715,26.1715,179835.0
2016-05-23 13:45:00,32.23,32.24,32.22,32.23,320138.0,26.1715,26.1796,26.1633,26.1715,320138.0
2016-05-23 13:50:00,32.23,32.24,32.22,32.23,454016.0,26.1715,26.1796,26.1633,26.1715,454016.0
2016-05-23 13:55:00,32.23,32.24,32.22,32.23,218844.0,26.1715,26.1796,26.1633,26.1715,218844.0
2016-05-23 14:00:00,32.23,32.23,32.22,32.23,250458.0,26.1715,26.1715,26.1633,26.1715,250458.0
2016-05-23 14:05:00,32.22,32.23,32.22,32.22,99603.0,26.1633,26.1715,26.1633,26.1633,99603.0
2016-05-23 14:10:00,32.22,32.23,32.22,32.23,135441.0,26.1633,26.1715,26.1633,26.1715,135441.0
2016-05-23 14:15:00,32.23,32.23,32.22,32.22,151647.0,26.1715,26.1715,26.1633,26.1633,151647.0
2016-05-23 14:20:00,32.23,32.23,32.21,32.22,310978.0,26.1715,26.1715,26.1552,26.1633,310978.0
2016-05-23 14:25:00,32.22,32.25,32.2,32.24,586379.0,26.1633,26.1877,26.1471,26.1796,586379.0
2016-05-23 14:30:00,32.24,32.25,32.23,32.23,340934.0,26.1796,26.1877,26.1715,26.1715,340934.0
2016-05-23 14:35:00,32.23,32.24,32.23,32.24,128473.0,26.1715,26.1796,26.1715,26.1796,128473.0
2016-05-23 14:40:00,32.24,32.26,32.23,32.25,519972.0,26.1796,26.1958,26.1715,26.1877,519972.0
2016-05-23 14:45:00,32.26,32.26,32.23,32.23,559630.0,26.1958,26.1958,26.1715,26.1715,559630.0
2016-05-23 14:50:00,32.23,32.25,32.23,32.23,546655.0,26.1715,26.1877,26.1715,26.1715,546655.0
2016-05-23 14:55:00,32.23,32.25,32.22,32.22,503001.0,26.1715,26.1877,26.1633,26.1633,503001.0
2016-05-23 15:00:00,32.22,32.23,32.2,32.2,374278.0,26.1633,26.1715,26.1471,26.1471,374278.0
2016-05-23 15:05:00,32.2,32.21,32.19,32.2,423683.0,26.1471,26.1552,26.139,26.1471,423683.0
2016-05-23 15:10:00,32.2,32.21,32.18,32.2,363907.0,26.1471,26.1552,26.1309,26.1471,363907.0
2016-05-23 15:15:00,32.2,32.2,32.18,32.18,197984.0,26.1471,26.1471,26.1309,26.1309,197984.0
2016-05-23 15:20:00,32.19,32.19,32.16,32.16,219708.0,26.139,26.139,26.1146,26.1146,219708.0
2016-05-23 15:25:00,32.16,32.17,32.16,32.16,451161.0,26.1146,26.1227,26.1146,26.1146,451161.0
2016-05-23 15:30:00,32.16,32.18,32.16,32.17,921598.0,26.1146,26.1309,26.1146,26.1227,921598.0
2016-05-23 15:35:00,32.17,32.17,32.16,32.16,260952.0,26.1227,26.1227,26.1146,26.1146,260952.0
2016-05-23 15:40:00,32.16,32.17,32.15,32.16,1023891.0,26.1146,26.1227,26.1065,26.1146,1023891.0
2016-05-23 15:45:00,32.16,32.16,32.14,32.16,836463.0,26.1146,26.1146,26.0984,26.1146,836463.0
2016-05-23 15:50:00,32.16,32.16,32.13,32.13,1357982.0,26.1146,26.1146,26.0902,26.0902,1357982.0
2016-05-23 15:55:00,32.13,32.15,32.12,32.15,3528506.0,26.0902,26.1065,26.0821,26.1065,3528506.0
2016-05-24 09:30:00,32.32,32.35,32.29,32.33,1651615.0,26.2445,26.2689,26.2202,26.2527,1651615.0
2016-05-24 09:35:00,32.33,32.4,32.32,32.37,1603523.0,26.2527,26.3095,26.2445,26.2851,1603523.0
2016-05-24 09:40:00,32.37,32.38,32.35,32.36,1036429.0,26.2851,26.2933,26.2689,26.277,1036429.0
2016-05-24 09:45:00,32.36,32.42,32.36,32.38,1178566.0,26.277,26.3257,26.277,26.2933,1178566.0
2016-05-24 09:50:00,32.38,32.41,32.36,32.38,680717.0,26.2933,26.3176,26.277,26.2933,680717.0
2016-05-24 09:55:00,32.38,32.41,32.38,32.38,612991.0,26.2933,26.3176,26.2933,26.2933,612991.0
2016-05-24 10:00:00,32.39,32.41,32.37,32.41,1342439.0,26.3014,26.3176,26.2851,26.3176,1342439.0
2016-05-24 10:05:00,32.4,32.42,32.39,32.4,707088.0,26.3095,26.3257,26.3014,26.3095,707088.0
2016-05-24 10:10:00,32.4,32.41,32.37,32.38,639382.0,26.3095,26.3176,26.2851,26.2933,639382.0
2016-05-24 10:15:00,32.38,32.42,32.37,32.41,644129.0,26.2933,26.3257,26.2851,26.3176,644129.0
2016-05-24 10:20:00,32.42,32.43,32.41,32.42,727661.0,26.3257,26.3339,26.3176,26.3257,727661.0
2016-05-24 10:25:00,32.42,32.44,32.42,32.42,558754.0,26.3257,26.342,26.3257,26.3257,558754.0
2016-05-24 10:30:00,32.42,32.43,32.41,32.42,1048497.0,26.3257,26.3339,26.3176,26.3257,1048497.0
2016-05-24 10:35:00,32.42,32.45,32.42,32.44,696380.0,26.3257,26.3501,26.3257,26.342,696380.0
2016-05-24 10:40:00,32.44,32.47,32.43,32.47,929320.0,26.342,26.3663,26.3339,26.3663,929320.0
2016-05-24 10:45:00,32.46,32.49,32.45,32.47,2816523.0,26.3582,26.3826,26.3501,26.3663,2816523.0
2016-05-24 10:50:00,32.47,32.47,32.45,32.45,438323.0,26.3663,26.3663,26.3501,26.3501,438323.0
2016-05-24 10:55:00,32.45,32.48,32.45,32.48,773984.0,26.3501,26.3745,26.3501,26.3745,773984.0
2016-05-24 11:00:00,32.48,32.49,32.46,32.47,661937.0,26.3745,26.3826,26.3582,26.3663,661937.0
2016-05-24 11:05:00,32.47,32.49,32.46,32.49,1342158.0,26.3663,26.3826,26.3582,26.3826,1342158.0
2016-05-24 11:10:00,32.49,32.5,32.45,32.45,376798.0,26.3826,26.3907,26.3501,26.3501,376798.0
2016-05-24 11:15:00,32.45,32.47,32.45,32.46,452400.0,26.3501,26.3663,26.3501,26.3582,452400.0
2016-05-24 11:20:00,32.46,32.49,32.46,32.48,493992.0,26.3582,26.3826,26.3582,26.3745,493992.0
2016-05-24 11:25:00,32.47,32.51,32.47,32.48,428890.0,26.3663,26.3988,26.3663,26.3745,428890.0
2016-05-24 11:30:00,32.49,32.5,32.48,32.48,396137.0,26.3826,26.3907,26.3745,26.3745,396137.0
2016-05-24 11:35:00,32.48,32.48,32.44,32.45,1463772.0,26.3745,26.3745,26.342,26.3501,1463772.0
2016-05-24 11:40:00,32.45,32.46,32.44,32.45,292660.0,26.3501,26.3582,26.342,26.3501,292660.0
2016-05-24 11:45:00,32.45,32.46,32.44,32.45,154156.0,26.3501,26.3582,26.342,26.3501,154156.0
2016-05-24 11:50:00,32.45,32.47,32.45,32.46,520664.0,26.3501,26.3663,26.3501,26.3582,520664.0
2016-05-24 11:55:00,32.47,32.48,32.46,32.47,264477.0,26.3663,26.3745,26.3582,26.3663,264477.0
2016-05-24 12:00:00,32.47,32.48,32.46,32.47,279310.0,26.3663,26.3745,26.3582,26.3663,279310.0
2016-05-24 12:05:00,32.47,32.48,32.45,32.48,415125.0,26.3663,26.3745,26.3501,26.3745,415125.0
2016-05-24 12:10:00,32.47,32.48,32.46,32.47,84160.0,26.3663,26.3745,26.3582,26.3663,84160.0
2016-05-24 12:15:00,32.47,32.47,32.44,32.45,288981.0,26.3663,26.3663,26.342,26.3501,288981.0
2016-05-24 12:20:00,32.46,32.46,32.45,32.46,382476.0,26.3582,26.3582,26.3501,26.3582,382476.0
2016-05-24 12:25:00,32.45,32.47,32.45,32.45,542451.0,26.3501,26.3663,26.3501,26.3501,542451.0
2016-05-24 12:30:00,32.45,32.47,32.45,32.45,162090.0,26.3501,26.3663,26.3501,26.3501,162090.0
2016-05-24 12:35:00,32.45,32.47,32.45,32.46,149888.0,26.3501,26.3663,26.3501,26.3582,149888.0
2016-05-24 12:40:00,32.47,32.47,32.45,32.45,216162.0,26.3663,26.3663,26.3501,26.3501,216162.0
2016-05-24 12:45:00,32.45,32.46,32.44,32.45,153698.0,26.3501,26.3582,26.342,26.3501,153698.0
2016-05-24 12:50:00,32.44,32.47,32.44,32.46,305654.0,26.342,26.3663,26.342,26.3582,305654.0
2016-05-24 12:55:00,32.46,32.48,32.46,32.48,158674.0,26.3582,26.3745,26.3582,26.3745,158674.0
2016-05-24 13:00:00,32.48,32.5,32.47,32.5,542025.0,26.3745,26.3907,26.3663,26.3907,542025.0
2016-05-24 13:05:00,32.5,32.51,32.48,32.5,354834.0,26.3907,26.3988,26.3745,26.3907,354834.0
2016-05-24 13:10:00,32.5,32.51,32.49,32.51,529964.0,26.3907,26.3988,26.3826,26.3988,529964.0
2016-05-24 13:15:00,32.51,32.52,32.5,32.51,558221.0,26.3988,26.4069,26.3907,26.3988,558221.0
2016-05-24 13:20:00,32.51,32.52,32.49,32.49,748700.0,26.3988,26.4069,26.3826,26.3826,748700.0
2016-05-24 13:25:00,32.5,32.5,32.48,32.5,557504.0,26.3907,26.3907,26.3745,26.3907,557504.0
2016-05-24 13:30:00,32.5,32.5,32.48,32.48,143614.0,26.3907,26.3907,26.3745,26.3745,143614.0
2016-05-24 13:35:00,32.48,32.49,32.46,32.46,348449.0,26.3745,26.3826,26.3582,26.3582,348449.0
2016-05-24 13:40:00,32.46,32.47,32.43,32.44,347335.0,26.3582,26.3663,26.3339,26.342,347335.0
2016-05-24 13:45:00,32.44,32.46,32.44,32.46,122959.0,26.342,26.3582,26.342,26.3582,122959.0
2016-05-24 13:50:00,32.46,32.47,32.45,32.45,165958.0,26.3582,26.3663,26.3501,26.3501,165958.0
2016-05-24 13:55:00,32.46,32.46,32.44,32.45,311941.0,26.3582,26.3582,26.342,26.3501,311941.0
2016-05-24 14:00:00,32.45,32.47,32.45,32.45,644294.0,26.3501,26.3663,26.3501,26.3501,644294.0
2016-05-24 14:05:00,32.46,32.47,32.43,32.44,523569.0,26.3582,26.3663,26.3339,26.342,523569.0
2016-05-24 14:10:00,32.43,32.46,32.43,32.45,165235.0,26.3339,26.3582,26.3339,26.3501,165235.0
2016-05-24 14:15:00,32.45,32.46,32.44,32.45,594313.0,26.3501,26.3582,26.342,26.3501,594313.0
2016-05-24 14:20:00,32.45,32.46,32.44,32.46,418190.0,26.3501,26.3582,26.342,26.3582,418190.0
2016-05-24 14:25:00,32.46,32.47,32.45,32.45,269392.0,26.3582,26.3663,26.3501,26.3501,269392.0
2016-05-24 14:30:00,32.46,32.47,32.45,32.46,179512.0,26.3582,26.3663,26.3501,26.3582,179512.0
2016-05-24 14:35:00,32.45,32.46,32.44,32.46,654707.0,26.3501,26.3582,26.342,26.3582,654707.0
2016-05-24 14:40:00,32.45,32.47,32.45,32.46,266809.0,26.3501,26.3663,26.3501,26.3582,266809.0
2016-05-24 14:45:00,32.45,32.48,32.45,32.48,203175.0,26.3501,26.3745,26.3501,26.3745,203175.0
2016-05-24 14:50:00,32.48,32.51,32.47,32.49,738664.0,26.3745,26.3988,26.3663,26.3826,738664.0
2016-05-24 14:55:00,32.49,32.51,32.49,32.49,738024.0,26.3826,26.3988,26.3826,26.3826,738024.0
2016-05-24 15:00:00,32.49,32.51,32.49,32.5,244491.0,26.3826,26.3988,26.3826,26.3907,244491.0
2016-05-24 15:05:00,32.5,32.51,32.48,32.5,475583.0,26.3907,26.3988,26.3745,26.3907,475583.0
2016-05-24 15:10:00,32.5,32.51,32.49,32.5,601518.0,26.3907,26.3988,26.3826,26.3907,601518.0
2016-05-24 15:15:00,32.51,32.53,32.5,32.51,352032.0,26.3988,26.4151,26.3907,26.3988,352032.0
2016-05-24 15:20:00,32.51,32.54,32.49,32.54,647687.0,26.3988,26.4232,26.3826,26.4232,647687.0
2016-05-24 15:25:00,32.54,32.55,32.51,32.52,646828.0,26.4232,26.4313,26.3988,26.4069,646828.0
2016-05-24 15:30:00,32.52,32.54,32.51,32.51,667275.0,26.4069,26.4232,26.3988,26.3988,667275.0
2016-05-24 15:35:00,32.52,32.52,32.51,32.52,207698.0,26.4069,26.4069,26.3988,26.4069,207698.0
2016-05-24 15:40:00,32.52,32.53,32.5,32.51,712627.0,26.4069,26.4151,26.3907,26.3988,712627.0
2016-05-24 15:45:00,32.51,32.51,32.49,32.51,428701.0,26.3988,26.3988,26.3826,26.3988,428701.0
2016-05-24 15:50:00,32.51,32.52,32.49,32.49,1193639.0,26.3988,26.4069,26.3826,26.3826,1193639.0
2016-05-24 15:55:00,32.49,32.5,32.47,32.48,1555246.0,26.3826,26.3907,26.3663,26.3745,1555246.0
2016-05-25 09:30:00,32.78,32.86,32.77,32.84,1868895.0,26.6181,26.683,26.6099,26.6668,1868895.0
2016-05-25 09:35:00,32.84,32.87,32.82,32.83,936859.0,26.6668,26.6911,26.6505,26.6587,936859.0
2016-05-25 09:40:00,32.83,32.88,32.79,32.88,1079935.0,26.6587,26.6993,26.6262,26.6993,1079935.0
2016-05-25 09:45:00,32.88,32.89,32.84,32.89,1032287.0,26.6993,26.7074,26.6668,26.7074,1032287.0
2016-05-25 09:50:00,32.89,32.92,32.88,32.91,1146035.0,26.7074,26.7317,26.6993,26.7236,1146035.0
2016-05-25 09:55:00,32.91,32.91,32.87,32.87,654987.0,26.7236,26.7236,26.6911,26.6911,654987.0
2016-05-25 10:00:00,32.87,32.94,32.86,32.91,689040.0,26.6911,26.748,26.683,26.7236,689040.0
2016-05-25 10:05:00,32.91,32.96,32.91,32.93,1438405.0,26.7236,26.7642,26.7236,26.7399,1438405.0
2016-05-25 10:10:00,32.94,32.98,32.93,32.98,1420677.0,26.748,26.7805,26.7399,26.7805,1420677.0
2016-05-25 10:15:00,32.98,33.01,32.97,33.01,1951800.0,26.7805,26.8048,26.7723,26.8048,1951800.0
2016-05-25 10:20:00,33.01,33.02,32.97,32.98,2235321.0,26.8048,26.8129,26.7723,26.7805,2235321.0
2016-05-25 10:25:00,32.98,32.98,32.95,32.95,1075433.0,26.7805,26.7805,26.7561,26.7561,1075433.0
2016-05-25 10:30:00,32.95,32.99,32.91,32.94,788669.0,26.7561,26.7886,26.7236,26.748,788669.0
2016-05-25 10:35:00,32.94,32.97,32.94,32.95,1019690.0,26.748,26.7723,26.748,26.7561,1019690.0
2016-05-25 10:40:00,32.95,32.96,32.91,32.92,1435296.0,26.7561,26.7642,26.7236,26.7317,1435296.0
2016-05-25 10:45:00,32.92,32.93,32.88,32.9,1127750.0,26.7317,26.7399,26.6993,26.7155,1127750.0
2016-05-25 10:50:00,32.9,32.91,32.88,32.91,236509.0,26.7155,26.7236,26.6993,26.7236,236509.0
2016-05-25 10:55:00,32.91,32.92,32.88,32.9,365024.0,26.7236,26.7317,26.6993,26.7155,365024.0
2016-05-25 11:00:00,32.89,32.93,32.87,32.93,361478.0,26.7074,26.7399,26.6911,26.7399,361478.0
2016-05-25 11:05:00,32.93,32.94,32.88,32.89,350559.0,26.7399,26.748,26.6993,26.7074,350559.0
2016-05-25 11:10:00,32.89,32.89,32.83,32.84,574171.0,26.7074,26.7074,26.6587,26.6668,574171.0
2016-05-25 11:15:00,32.84,32.88,32.84,32.86,310882.0,26.6668,26.6993,26.6668,26.683,310882.0
2016-05-25 11:20:00,32.86,32.86,32.83,32.84,285428.0,26.683,26.683,26.6587,26.6668,285428.0
2016-05-25 11:25:00,32.84,32.85,32.82,32.84,501223.0,26.6668,26.6749,26.6505,26.6668,501223.0
2016-05-25 11:30:00,32.84,32.86,32.82,32.85,470144.0,26.6668,26.683,26.6505,26.6749,470144.0
2016-05-25 11:35:00,32.86,32.87,32.84,32.86,859928.0,26.683,26.6911,26.6668,26.683,859928.0
2016-05-25 11:40:00,32.86,32.86,32.85,32.86,161727.0,26.683,26.683,26.6749,26.683,161727.0
2016-05-25 11:45:00,32.85,32.88,32.85,32.87,459788.0,26.6749,26.6993,26.6749,26.6911,459788.0
2016-05-25 11:50:00,32.86,32.87,32.85,32.86,125851.0,26.683,26.6911,26.6749,26.683,125851.0
2016-05-25 11:55:00,32.86,32.87,32.84,32.86,809856.0,26.683,26.6911,26.6668,26.683,809856.0
2016-05-25 12:00:00,32.86,32.87,32.85,32.87,92734.0,26.683,26.6911,26.6749,26.6911,92734.0
2016-05-25 12:05:00,32.87,32.89,32.85,32.88,249018.0,26.6911,26.7074,26.6749,26.6993,249018.0
2016-05-25 12:10:00,32.87,32.88,32.85,32.86,314653.0,26.6911,26.6993,26.6749,26.683,314653.0
2016-05-25 12:15:00,32.87,32.88,32.86,32.86,207930.0,26.6911,26.6993,26.683,26.683,207930.0
2016-05-25 12:20:00,32.87,32.87,32.85,32.86,138601.0,26.6911,26.6911,26.6749,26.683,138601.0
2016-05-25 12:25:00,32.85,32.86,32.85,32.86,296146.0,26.6749,26.683,26.6749,26.683,296146.0
2016-05-25 12:30:00,32.86,32.86,32.85,32.86,137329.0,26.683,26.683,26.6749,26.683,137329.0
2016-05-25 12:35:00,32.86,32.86,32.84,32.86,357527.0,26.683,26.683,26.6668,26.683,357527.0
2016-05-25 12:40:00,32.85,32.87,32.85,32.87,276671.0,26.6749,26.6911,26.6749,26.6911,276671.0
2016-05-25 12:45:00,32.87,32.89,32.86,32.88,232829.0,26.6911,26.7074,26.683,26.6993,232829.0
2016-05-25 12:50:00,32.88,32.9,32.87,32.88,317026.0,26.6993,26.7155,26.6911,26.6993,317026.0
2016-05-25 12:55:00,32.89,32.9,32.88,32.9,97441.0,26.7074,26.7155,26.6993,26.7155,97441.0
2016-05-25 13:00:00,32.9,32.95,32.89,32.94,953866.0,26.7155,26.7561,26.7074,26.748,953866.0
2016-05-25 13:05:00,32.94,32.95,32.92,32.92,259244.0,26.748,26.7561,26.7317,26.7317,259244.0
2016-05-25 13:10:00,32.92,32.93,32.9,32.91,116338.0,26.7317,26.7399,26.7155,26.7236,116338.0
2016-05-25 13:15:00,32.91,32.91,32.9,32.91,71029.0,26.7236,26.7236,26.7155,26.7236,71029.0
2016-05-25 13:20:00,32.91,32.92,32.9,32.92,161999.0,26.7236,26.7317,26.7155,26.7317,161999.0
2016-05-25 13:25:00,32.92,32.93,32.91,32.93,189411.0,26.7317,26.7399,26.7236,26.7399,189411.0
2016-05-25 13:30:00,32.93,32.93,32.92,32.92,66397.0,26.7399,26.7399,26.7317,26.7317,66397.0
2016-05-25 13:35:00,32.93,32.94,32.92,32.92,180450.0,26.7399,26.748,26.7317,26.7317,180450.0
2016-05-25 13:40:00,32.93,32.93,32.89,32.91,935514.0,26.7399,26.7399,26.7074,26.7236,935514.0
2016-05-25 13:45:00,32.91,32.92,32.9,32.91,125804.0,26.7236,26.7317,26.7155,26.7236,125804.0
2016-05-25 13:50:00,32.91,32.92,32.9,32.92,464720.0,26.7236,26.7317,26.7155,26.7317,464720.0
2016-05-25 13:55:00,32.92,32.93,32.9,32.91,366222.0,26.7317,26.7399,26.7155,26.7236,366222.0
2016-05-25 14:00:00,32.91,32.92,32.89,32.91,257497.0,26.7236,26.7317,26.7074,26.7236,257497.0
2016-05-25 14:05:00,32.9,32.91,32.89,32.89,138850.0,26.7155,26.7236,26.7074,26.7074,138850.0
2016-05-25 14:10:00,32.89,32.9,32.87,32.87,132689.0,26.7074,26.7155,26.6911,26.6911,132689.0
2016-05-25 14:15:00,32.87,32.88,32.86,32.87,311252.0,26.6911,26.6993,26.683,26.6911,311252.0
2016-05-25 14:20:00,32.87,32.9,32.86,32.9,365084.0,26.6911,26.7155,26.683,26.7155,365084.0
2016-05-25 14:25:00,32.9,32.91,32.88,32.9,460693.0,26.7155,26.7236,26.6993,26.7155,460693.0
2016-05-25 14:30:00,32.89,32.9,32.87,32.9,371787.0,26.7074,26.7155,26.6911,26.7155,371787.0
2016-05-25 14:35:00,32.9,32.92,32.88,32.91,366622.0,26.7155,26.7317,26.6993,26.7236,366622.0
2016-05-25 14:40:00,32.91,32.93,32.91,32.91,230006.0,26.7236,26.7399,26.7236,26.7236,230006.0
2016-05-25 14:45:00,32.92,32.95,32.89,32.9,377903.0,26.7317,26.7561,26.7074,26.7155,377903.0
2016-05-25 14:50:00,32.9,32.9,32.88,32.9,230950.0,26.7155,26.7155,26.6993,26.7155,230950.0
2016-05-25 14:55:00,32.9,32.9,32.86,32.87,271598.0,26.7155,26.7155,26.683,26.6911,271598.0
2016-05-25 15:00:00,32.87,32.88,32.85,32.86,425889.0,26.6911,26.6993,26.6749,26.683,425889.0
2016-05-25 15:05:00,32.87,32.88,32.85,32.88,198833.0,26.6911,26.6993,26.6749,26.6993,198833.0
2016-05-25 15:10:00,32.88,32.89,32.87,32.88,370199.0,26.6993,26.7074,26.6911,26.6993,370199.0
2016-05-25 15:15:00,32.88,32.91,32.87,32.9,605708.0,26.6993,26.7236,26.6911,26.7155,605708.0
2016-05-25 15:20:00,32.9,32.91,32.89,32.9,327259.0,26.7155,26.7236,26.7074,26.7155,327259.0
2016-05-25 15:25:00,32.91,32.94,32.9,32.93,687379.0,26.7236,26.748,26.7155,26.7399,687379.0
2016-05-25 15:30:00,32.94,32.94,32.91,32.92,360608.0,26.748,26.748,26.7236,26.7317,360608.0
2016-05-25 15:35:00,32.91,32.92,32.9,32.9,270682.0,26.7236,26.7317,26.7155,26.7155,270682.0
2016-05-25 15:40:00,32.91,32.91,32.89,32.91,594687.0,26.7236,26.7236,26.7074,26.7236,594687.0
2016-05-25 15:45:00,32.9,32.91,32.87,32.88,687842.0,26.7155,26.7236,26.6911,26.6993,687842.0
2016-05-25 15:50:00,32.88,32.89,32.86,32.87,1373157.0,26.6993,26.7074,26.683,26.6911,1373157.0
2016-05-25 15:55:00,32.87,32.88,32.86,32.87,2388188.0,26.6911,26.6993,26.683,26.6911,2388188.0
2016-05-26 09:30:00,33.12,33.19,33.11,33.15,2949584.0,26.8942,26.951,26.886,26.9185,2949584.0
2016-05-26 09:35:00,33.16,33.16,33.08,33.12,903047.0,26.9266,26.9266,26.8617,26.8942,903047.0
2016-05-26 09:40:00,33.12,33.13,33.06,33.11,763798.0,26.8942,26.9023,26.8454,26.886,763798.0
2016-05-26 09:45:00,33.11,33.12,33.01,33.02,1463374.0,26.886,26.8942,26.8048,26.8129,1463374.0
2016-05-26 09:50:00,33.03,33.03,32.98,32.98,2279584.0,26.8211,26.8211,26.7805,26.7805,2279584.0
2016-05-26 09:55:00,32.98,33.0,32.94,32.95,611853.0,26.7805,26.7967,26.748,26.7561,611853.0
2016-05-26 10:00:00,32.95,33.01,32.94,33.0,688485.0,26.7561,26.8048,26.748,26.7967,688485.0
2016-05-26 10:05:00,33.0,33.03,32.98,33.02,520700.0,26.7967,26.8211,26.7805,26.8129,520700.0
2016-05-26 10:10:00,33.02,33.05,33.01,33.04,723958.0,26.8129,26.8373,26.8048,26.8292,723958.0
2016-05-26 10:15:00,33.04,33.07,33.03,33.05,429240.0,26.8292,26.8535,26.8211,26.8373,429240.0
2016-05-26 10:20:00,33.06,33.07,33.03,33.04,316731.0,26.8454,26.8535,26.8211,26.8292,316731.0
2016-05-26 10:25:00,33.04,33.06,33.03,33.04,271858.0,26.8292,26.8454,26.8211,26.8292,271858.0
2016-05-26 10:30:00,33.05,33.08,33.02,33.03,422063.0,26.8373,26.8617,26.8129,26.8211,422063.0
2016-05-26 10:35:00,33.02,33.03,33.0,33.01,340031.0,26.8129,26.8211,26.7967,26.8048,340031.0
2016-05-26 10:40:00,33.01,33.04,33.01,33.03,169059.0,26.8048,26.8292,26.8048,26.8211,169059.0
2016-05-26 10:45:00,33.03,33.04,32.98,32.99,566712.0,26.8211,26.8292,26.7805,26.7886,566712.0
2016-05-26 10:50:00,32.99,32.99,32.95,32.97,293019.0,26.7886,26.7886,26.7561,26.7723,293019.0
2016-05-26 10:55:00,32.96,32.97,32.92,32.92,459575.0,26.7642,26.7723,26.7317,26.7317,459575.0
2016-05-26 11:00:00,32.92,32.95,32.92,32.94,451844.0,26.7317,26.7561,26.7317,26.748,451844.0
2016-05-26 11:05:00,32.93,32.93,32.91,32.91,246826.0,26.7399,26.7399,26.7236,26.7236,246826.0
2016-05-26 11:10:00,32.92,32.96,32.91,32.95,526698.0,26.7317,26.7642,26.7236,26.7561,526698.0
2016-05-26 11:15:00,32.95,32.96,32.93,32.95,246098.0,26.7561,26.7642,26.7399,26.7561,246098.0
2016-05-26 11:20:00,32.95,32.98,32.94,32.98,416216.0,26.7561,26.7805,26.748,26.7805,416216.0
2016-05-26 11:25:00,32.98,33.0,32.96,33.0,311372.0,26.7805,26.7967,26.7642,26.7967,311372.0
2016-05-26 11:30:00,33.0,33.01,32.97,33.01,458581.0,26.7967,26.8048,26.7723,26.8048,458581.0
2016-05-26 11:35:00,33.01,33.02,32.99,33.01,385200.0,26.8048,26.8129,26.7886,26.8048,385200.0
2016-05-26 11:40:00,33.01,33.03,33.0,33.02,326315.0,26.8048,26.8211,26.7967,26.8129,326315.0
2016-05-26 11:45:00,33.02,33.02,33.0,33.01,184219.0,26.8129,26.8129,26.7967,26.8048,184219.0
2016-05-26 11:50:00,33.01,33.02,33.0,33.02,184779.0,26.8048,26.8129,26.7967,26.8129,184779.0
2016-05-26 11:55:00,33.01,33.04,33.01,33.02,332324.0,26.8048,26.8292,26.8048,26.8129,332324.0
2016-05-26 12:00:00,33.02,33.04,33.02,33.02,120263.0,26.8129,26.8292,26.8129,26.8129,120263.0
2016-05-26 12:05:00,33.03,33.05,33.01,33.02,273566.0,26.8211,26.8373,26.8048,26.8129,273566.0
2016-05-26 12:10:00,33.01,33.03,33.0,33.02,178708.0,26.8048,26.8211,26.7967,26.8129,178708.0
2016-05-26 12:15:00,33.02,33.02,32.98,32.98,132446.0,26.8129,26.8129,26.7805,26.7805,132446.0
2016-05-26 12:20:00,32.98,32.99,32.97,32.99,133143.0,26.7805,26.7886,26.7723,26.7886,133143.0
2016-05-26 12:25:00,32.98,32.99,32.97,32.98,163941.0,26.7805,26.7886,26.7723,26.7805,163941.0
2016-05-26 12:30:00,32.98,33.0,32.98,33.0,262044.0,26.7805,26.7967,26.7805,26.7967,262044.0
2016-05-26 12:35:00,33.0,33.0,32.98,32.99,90889.0,26.7967,26.7967,26.7805,26.7886,90889.0
2016-05-26 12:40:00,32.99,33.0,32.98,33.0,279927.0,26.7886,26.7967,26.7805,26.7967,279927.0
2016-05-26 12:45:00,33.0,33.0,32.97,33.0,296653.0,26.7967,26.7967,26.7723,26.7967,296653.0
2016-05-26 12:50:00,32.99,33.0,32.98,32.98,160356.0,26.7886,26.7967,26.7805,26.7805,160356.0
2016-05-26 12:55:00,32.98,33.01,32.97,33.01,2830713.0,26.7805,26.8048,26.7723,26.8048,2830713.0
2016-05-26 13:00:00,33.01,33.03,33.0,33.01,567198.0,26.8048,26.8211,26.7967,26.8048,567198.0
2016-05-26 13:05:00,33.01,33.03,33.0,33.02,165099.0,26.8048,26.8211,26.7967,26.8129,165099.0
2016-05-26 13:10:00,33.02,33.03,33.01,33.02,323907.0,26.8129,26.8211,26.8048,26.8129,323907.0
2016-05-26 13:15:00,33.02,33.06,33.01,33.05,349173.0,26.8129,26.8454,26.8048,26.8373,349173.0
2016-05-26 13:20:00,33.05,33.05,33.03,33.04,177370.0,26.8373,26.8373,26.8211,26.8292,177370.0
2016-05-26 13:25:00,33.04,33.05,33.03,33.05,89467.0,26.8292,26.8373,26.8211,26.8373,89467.0
2016-05-26 13:30:00,33.05,33.05,33.03,33.05,115345.0,26.8373,26.8373,26.8211,26.8373,115345.0
2016-05-26 13:35:00,33.04,33.06,33.03,33.05,1479134.0,26.8292,26.8454,26.8211,26.8373,1479134.0
2016-05-26 13:40:00,33.05,33.06,33.03,33.03,443657.0,26.8373,26.8454,26.8211,26.8211,443657.0
2016-05-26 13:45:00,33.04,33.05,33.02,33.05,220428.0,26.8292,26.8373,26.8129,26.8373,220428.0
2016-05-26 13:50:00,33.05,33.07,33.03,33.07,2246667.0,26.8373,26.8535,26.8211,26.8535,2246667.0
2016-05-26 13:55:00,33.07,33.08,33.06,33.07,1696572.0,26.8535,26.8617,26.8454,26.8535,1696572.0
2016-05-26 14:00:00,33.07,33.09,33.07,33.08,595592.0,26.8535,26.8698,26.8535,26.8617,595592.0
2016-05-26 14:05:00,33.07,33.08,33.06,33.08,350015.0,26.8535,26.8617,26.8454,26.8617,350015.0
2016-05-26 14:10:00,33.08,33.09,33.07,33.08,182530.0,26.8617,26.8698,26.8535,26.8617,182530.0
2016-05-26 14:15:00,33.08,33.09,33.08,33.09,116056.0,26.8617,26.8698,26.8617,26.8698,116056.0
2016-05-26 14:20:00,33.09,33.1,33.08,33.09,372486.0,26.8698,26.8779,26.8617,26.8698,372486.0
2016-05-26 14:25:00,33.09,33.1,33.06,33.08,1117897.0,26.8698,26.8779,26.8454,26.8617,1117897.0
2016-05-26 14:30:00,33.08,33.09,33.07,33.09,324145.0,26.8617,26.8698,26.8535,26.8698,324145.0
2016-05-26 14:35:00,33.08,33.09,33.07,33.08,354613.0,26.8617,26.8698,26.8535,26.8617,354613.0
2016-05-26 14:40:00,33.08,33.08,33.07,33.08,124123.0,26.8617,26.8617,26.8535,26.8617,124123.0
2016-05-26 14:45:00,33.08,33.1,33.07,33.09,297005.0,26.8617,26.8779,26.8535,26.8698,297005.0
2016-05-26 14:50:00,33.09,33.1,33.07,33.08,243145.0,26.8698,26.8779,26.8535,26.8617,243145.0
2016-05-26 14:55:00,33.08,33.08,33.06,33.07,225333.0,26.8617,26.8617,26.8454,26.8535,225333.0
2016-05-26 15:00:00,33.07,33.08,33.06,33.08,243202.0,26.8535,26.8617,26.8454,26.8617,243202.0
2016-05-26 15:05:00,33.08,33.09,33.07,33.08,201210.0,26.8617,26.8698,26.8535,26.8617,201210.0
2016-05-26 15:10:00,33.09,33.09,33.07,33.08,238689.0,26.8698,26.8698,26.8535,26.8617,238689.0
2016-05-26 15:15:00,33.07,33.1,33.07,33.09,248167.0,26.8535,26.8779,26.8535,26.8698,248167.0
2016-05-26 15:20:00,33.1,33.1,33.09,33.1,136163.0,26.8779,26.8779,26.8698,26.8779,136163.0
2016-05-26 15:25:00,33.1,33.11,33.08,33.09,543125.0,26.8779,26.886,26.8617,26.8698,543125.0
2016-05-26 15:30:00,33.09,33.1,33.08,33.09,231558.0,26.8698,26.8779,26.8617,26.8698,231558.0
2016-05-26 15:35:00,33.09,33.1,33.08,33.09,354504.0,26.8698,26.8779,26.8617,26.8698,354504.0
2016-05-26 15:40:00,33.09,33.11,33.08,33.1,835022.0,26.8698,26.886,26.8617,26.8779,835022.0
2016-05-26 15:45:00,33.11,33.11,33.09,33.09,1200607.0,26.886,26.886,26.8698,26.8698,1200607.0
2016-05-26 15:50:00,33.09,33.1,33.09,33.09,1142955.0,26.8698,26.8779,26.8698,26.8698,1142955.0
2016-05-26 15:55:00,33.09,33.1,33.07,33.09,3086545.0,26.8698,26.8779,26.8535,26.8698,3086545.0
2016-05-27 09:30:00,33.21,33.23,33.19,33.21,1517532.0,26.9672,26.9835,26.951,26.9672,1517532.0
2016-05-27 09:35:00,33.21,33.23,33.18,33.2,1412750.0,26.9672,26.9835,26.9429,26.9591,1412750.0
2016-05-27 09:40:00,33.2,33.2,33.17,33.18,731901.0,26.9591,26.9591,26.9348,26.9429,731901.0
2016-05-27 09:45:00,33.19,33.24,33.18,33.22,2447337.0,26.951,26.9916,26.9429,26.9754,2447337.0
2016-05-27 09:50:00,33.21,33.24,33.2,33.2,863687.0,26.9672,26.9916,26.9591,26.9591,863687.0
2016-05-27 09:55:00,33.2,33.21,33.19,33.21,393745.0,26.9591,26.9672,26.951,26.9672,393745.0
2016-05-27 10:00:00,33.2,33.24,33.19,33.23,696609.0,26.9591,26.9916,26.951,26.9835,696609.0
2016-05-27 10:05:00,33.23,33.25,33.23,33.25,741617.0,26.9835,26.9997,26.9835,26.9997,741617.0
2016-05-27 10:10:00,33.25,33.28,33.24,33.25,758502.0,26.9997,27.0241,26.9916,26.9997,758502.0
2016-05-27 10:15:00,33.25,33.27,33.22,33.23,740902.0,26.9997,27.016,26.9754,26.9835,740902.0
2016-05-27 10:20:00,33.22,33.25,33.21,33.23,633901.0,26.9754,26.9997,26.9672,26.9835,633901.0
2016-05-27 10:25:00,33.24,33.24,33.21,33.23,353265.0,26.9916,26.9916,26.9672,26.9835,353265.0
2016-05-27 10:30:00,33.23,33.25,33.22,33.22,476721.0,26.9835,26.9997,26.9754,26.9754,476721.0
2016-05-27 10:35:00,33.23,33.23,33.22,33.23,179268.0,26.9835,26.9835,26.9754,26.9835,179268.0
2016-05-27 10:40:00,33.22,33.23,33.2,33.22,475677.0,26.9754,26.9835,26.9591,26.9754,475677.0
2016-05-27 10:45:00,33.23,33.25,33.22,33.23,1215745.0,26.9835,26.9997,26.9754,26.9835,1215745.0
2016-05-27 10:50:00,33.23,33.24,33.21,33.22,565629.0,26.9835,26.9916,26.9672,26.9754,565629.0
2016-05-27 10:55:00,33.22,33.23,33.2,33.22,485129.0,26.9754,26.9835,26.9591,26.9754,485129.0
2016-05-27 11:00:00,33.22,33.23,33.21,33.22,264157.0,26.9754,26.9835,26.9672,26.9754,264157.0
2016-05-27 11:05:00,33.22,33.22,33.18,33.18,319561.0,26.9754,26.9754,26.9429,26.9429,319561.0
2016-05-27 11:10:00,33.18,33.19,33.16,33.18,311080.0,26.9429,26.951,26.9266,26.9429,311080.0
2016-05-27 11:15:00,33.18,33.18,33.17,33.18,183714.0,26.9429,26.9429,26.9348,26.9429,183714.0
2016-05-27 11:20:00,33.18,33.19,33.17,33.19,169138.0,26.9429,26.951,26.9348,26.951,169138.0
2016-05-27 11:25:00,33.19,33.21,33.18,33.2,431994.0,26.951,26.9672,26.9429,26.9591,431994.0
2016-05-27 11:30:00,33.2,33.22,33.2,33.21,565977.0,26.9591,26.9754,26.9591,26.9672,565977.0
2016-05-27 11:35:00,33.21,33.22,33.2,33.21,125123.0,26.9672,26.9754,26.9591,26.9672,125123.0
2016-05-27 11:40:00,33.21,33.22,33.18,33.19,265741.0,26.9672,26.9754,26.9429,26.951,265741.0
2016-05-27 11:45:00,33.19,33.21,33.18,33.19,205308.0,26.951,26.9672,26.9429,26.951,205308.0
2016-05-27 11:50:00,33.2,33.2,33.18,33.19,222734.0,26.9591,26.9591,26.9429,26.951,222734.0
2016-05-27 11:55:00,33.19,33.19,33.18,33.19,162602.0,26.951,26.951,26.9429,26.951,162602.0
2016-05-27 12:00:00,33.18,33.19,33.17,33.19,203591.0,26.9429,26.951,26.9348,26.951,203591.0
2016-05-27 12:05:00,33.19,33.19,33.17,33.18,166068.0,26.951,26.951,26.9348,26.9429,166068.0
2016-05-27 12:10:00,33.18,33.19,33.17,33.19,171577.0,26.9429,26.951,26.9348,26.951,171577.0
2016-05-27 12:15:00,33.19,33.21,33.18,33.2,265249.0,26.951,26.9672,26.9429,26.9591,265249.0
2016-05-27 12:20:00,33.2,33.21,33.2,33.21,87417.0,26.9591,26.9672,26.9591,26.9672,87417.0
2016-05-27 12:25:00,33.2,33.22,33.2,33.22,244468.0,26.9591,26.9754,26.9591,26.9754,244468.0
2016-05-27 12:30:00,33.22,33.23,33.21,33.22,201066.0,26.9754,26.9835,26.9672,26.9754,201066.0
2016-05-27 12:35:00,33.21,33.22,33.21,33.21,150342.0,26.9672,26.9754,26.9672,26.9672,150342.0
2016-05-27 12:40:00,33.21,33.22,33.2,33.2,57713.0,26.9672,26.9754,26.9591,26.9591,57713.0
2016-05-27 12:45:00,33.2,33.21,33.2,33.2,92362.0,26.9591,26.9672,26.9591,26.9591,92362.0
2016-05-27 12:50:00,33.21,33.23,33.19,33.22,918453.0,26.9672,26.9835,26.951,26.9754,918453.0
2016-05-27 12:55:00,33.23,33.23,33.2,33.2,156777.0,26.9835,26.9835,26.9591,26.9591,156777.0
2016-05-27 13:00:00,33.2,33.21,33.19,33.2,152387.0,26.9591,26.9672,26.951,26.9591,152387.0
2016-05-27 13:05:00,33.2,33.22,33.19,33.22,194830.0,26.9591,26.9754,26.951,26.9754,194830.0
2016-05-27 13:10:00,33.22,33.22,33.21,33.22,102273.0,26.9754,26.9754,26.9672,26.9754,102273.0
2016-05-27 13:15:00,33.21,33.23,33.21,33.23,169989.0,26.9672,26.9835,26.9672,26.9835,169989.0
2016-05-27 13:20:00,33.23,33.24,33.22,33.23,249915.0,26.9835,26.9916,26.9754,26.9835,249915.0
2016-05-27 13:25:00,33.23,33.24,33.17,33.17,2046556.0,26.9835,26.9916,26.9348,26.9348,2046556.0
2016-05-27 13:30:00,33.18,33.19,33.17,33.19,453922.0,26.9429,26.951,26.9348,26.951,453922.0
2016-05-27 13:35:00,33.19,33.2,33.04,33.04,2888718.0,26.951,26.9591,26.8292,26.8292,2888718.0
2016-05-27 13:40:00,33.05,33.13,33.02,33.1,809507.0,26.8373,26.9023,26.8129,26.8779,809507.0
2016-05-27 13:45:00,33.11,33.14,33.09,33.1,582860.0,26.886,26.9104,26.8698,26.8779,582860.0
2016-05-27 13:50:00,33.09,33.1,33.05,33.06,546582.0,26.8698,26.8779,26.8373,26.8454,546582.0
2016-05-27 13:55:00,33.05,33.08,33.03,33.04,519546.0,26.8373,26.8617,26.8211,26.8292,519546.0
2016-05-27 14:00:00,33.04,33.04,33.01,33.02,465922.0,26.8292,26.8292,26.8048,26.8129,465922.0
2016-05-27 14:05:00,33.02,33.04,33.0,33.04,501653.0,26.8129,26.8292,26.7967,26.8292,501653.0
2016-05-27 14:10:00,33.04,33.04,33.02,33.04,278964.0,26.8292,26.8292,26.8129,26.8292,278964.0
2016-05-27 14:15:00,33.04,33.04,32.99,32.99,538840.0,26.8292,26.8292,26.7886,26.7886,538840.0
2016-05-27 14:20:00,32.99,33.05,32.99,33.05,232057.0,26.7886,26.8373,26.7886,26.8373,232057.0
2016-05-27 14:25:00,33.05,33.08,33.04,33.06,493101.0,26.8373,26.8617,26.8292,26.8454,493101.0
2016-05-27 14:30:00,33.06,33.07,33.05,33.05,243862.0,26.8454,26.8535,26.8373,26.8373,243862.0
2016-05-27 14:35:00,33.05,33.06,33.01,33.02,383057.0,26.8373,26.8454,26.8048,26.8129,383057.0
2016-05-27 14:40:00,33.02,33.06,33.02,33.04,233874.0,26.8129,26.8454,26.8129,26.8292,233874.0
2016-05-27 14:45:00,33.04,33.08,33.03,33.08,285601.0,26.8292,26.8617,26.8211,26.8617,285601.0
2016-05-27 14:50:00,33.08,33.08,33.05,33.05,253645.0,26.8617,26.8617,26.8373,26.8373,253645.0
2016-05-27 14:55:00,33.06,33.07,33.05,33.07,270749.0,26.8454,26.8535,26.8373,26.8535,270749.0
2016-05-27 15:00:00,33.07,33.07,33.04,33.05,632170.0,26.8535,26.8535,26.8292,26.8373,632170.0
2016-05-27 15:05:00,33.05,33.08,33.04,33.07,345393.0,26.8373,26.8617,26.8292,26.8535,345393.0
2016-05-27 15:10:00,33.07,33.08,33.06,33.08,277106.0,26.8535,26.8617,26.8454,26.8617,277106.0
2016-05-27 15:15:00,33.08,33.08,33.05,33.06,299196.0,26.8617,26.8617,26.8373,26.8454,299196.0
2016-05-27 15:20:00,33.06,33.07,33.04,33.06,401980.0,26.8454,26.8535,26.8292,26.8454,401980.0
2016-05-27 15:25:00,33.07,33.08,33.06,33.06,269571.0,26.8535,26.8617,26.8454,26.8454,269571.0
2016-05-27 15:30:00,33.07,33.07,33.05,33.07,302040.0,26.8535,26.8535,26.8373,26.8535,302040.0
2016-05-27 15:35:00,33.07,33.09,33.06,33.07,709594.0,26.8535,26.8698,26.8454,26.8535,709594.0
2016-05-27 15:40:00,33.07,33.08,33.06,33.06,832715.0,26.8535,26.8617,26.8454,26.8454,832715.0
2016-05-27 15:45:00,33.06,33.08,33.06,33.07,534051.0,26.8454,26.8617,26.8454,26.8535,534051.0
2016-05-27 15:50:00,33.07,33.08,33.06,33.06,758303.0,26.8535,26.8617,26.8454,26.8454,758303.0
2016-05-27 15:55:00,33.06,33.07,33.06,33.07,1603118.0,26.8454,26.8535,26.8454,26.8535,1603118.0
2016-05-31 09:30:00,33.16,33.2,33.13,33.16,1405567.0,26.9266,26.9591,26.9023,26.9266,1405567.0
2016-05-31 09:35:00,33.16,33.2,31.2,33.2,7083508.0,26.9266,26.9591,25.3351,26.9591,7083508.0
2016-05-31 09:40:00,33.2,33.2,33.15,33.16,2398742.0,26.9591,26.9591,26.9185,26.9266,2398742.0
2016-05-31 09:45:00,33.17,33.26,33.17,33.26,2424895.0,26.9348,27.0078,26.9348,27.0078,2424895.0
2016-05-31 09:50:00,33.26,33.3,33.24,33.26,1137352.0,27.0078,27.0403,26.9916,27.0078,1137352.0
2016-05-31 09:55:00,33.26,33.27,33.22,33.22,840373.0,27.0078,27.016,26.9754,26.9754,840373.0
2016-05-31 10:00:00,33.22,33.26,33.22,33.24,1357340.0,26.9754,27.0078,26.9754,26.9916,1357340.0
2016-05-31 10:05:00,33.24,33.27,33.23,33.24,1044730.0,26.9916,27.016,26.9835,26.9916,1044730.0
2016-05-31 10:10:00,33.23,33.24,33.2,33.2,1002003.0,26.9835,26.9916,26.9591,26.9591,1002003.0
2016-05-31 10:15:00,33.21,33.24,33.19,33.2,596529.0,26.9672,26.9916,26.951,26.9591,596529.0
2016-05-31 10:20:00,33.21,33.24,33.2,33.21,542554.0,26.9672,26.9916,26.9591,26.9672,542554.0
2016-05-31 10:25:00,33.21,33.22,33.2,33.22,561697.0,26.9672,26.9754,26.9591,26.9754,561697.0
2016-05-31 10:30:00,33.22,33.24,33.2,33.21,963280.0,26.9754,26.9916,26.9591,26.9672,963280.0
2016-05-31 10:35:00,33.21,33.22,33.12,33.13,940778.0,26.9672,26.9754,26.8942,26.9023,940778.0
2016-05-31 10:40:00,33.13,33.13,33.1,33.12,1016849.0,26.9023,26.9023,26.8779,26.8942,1016849.0
2016-05-31 10:45:00,33.12,33.14,33.09,33.14,808601.0,26.8942,26.9104,26.8698,26.9104,808601.0
2016-05-31 10:50:00,33.14,33.14,33.11,33.14,543034.0,26.9104,26.9104,26.886,26.9104,543034.0
2016-05-31 10:55:00,33.14,33.14,33.09,33.12,459292.0,26.9104,26.9104,26.8698,26.8942,459292.0
2016-05-31 11:00:00,33.11,33.12,33.07,33.09,478797.0,26.886,26.8942,26.8535,26.8698,478797.0
2016-05-31 11:05:00,33.09,33.1,33.06,33.09,770679.0,26.8698,26.8779,26.8454,26.8698,770679.0
2016-05-31 11:10:00,33.08,33.1,33.03,33.09,3166687.0,26.8617,26.8779,26.8211,26.8698,3166687.0
2016-05-31 11:15:00,33.09,33.12,33.09,33.12,1464579.0,26.8698,26.8942,26.8698,26.8942,1464579.0
2016-05-31 11:20:00,33.12,33.12,33.08,33.11,889582.0,26.8942,26.8942,26.8617,26.886,889582.0
2016-05-31 11:25:00,33.11,33.12,33.08,33.1,1060411.0,26.886,26.8942,26.8617,26.8779,1060411.0
2016-05-31 11:30:00,33.1,33.11,33.04,33.07,1255522.0,26.8779,26.886,26.8292,26.8535,1255522.0
2016-05-31 11:35:00,33.07,33.08,33.06,33.07,498320.0,26.8535,26.8617,26.8454,26.8535,498320.0
2016-05-31 11:40:00,33.07,33.08,33.07,33.08,372970.0,26.8535,26.8617,26.8535,26.8617,372970.0
2016-05-31 11:45:00,33.08,33.08,33.06,33.08,369686.0,26.8617,26.8617,26.8454,26.8617,369686.0
2016-05-31 11:50:00,33.08,33.09,33.06,33.08,319055.0,26.8617,26.8698,26.8454,26.8617,319055.0
2016-05-31 11:55:00,33.08,33.09,33.06,33.09,582247.0,26.8617,26.8698,26.8454,26.8698,582247.0
2016-05-31 12:00:00,33.09,33.1,33.07,33.07,440923.0,26.8698,26.8779,26.8535,26.8535,440923.0
2016-05-31 12:05:00,33.09,33.09,33.05,33.08,673882.0,26.8698,26.8698,26.8373,26.8617,673882.0
2016-05-31 12:10:00,33.08,33.09,33.06,33.08,899665.0,26.8617,26.8698,26.8454,26.8617,899665.0
2016-05-31 12:15:00,33.07,33.1,33.07,33.09,744813.0,26.8535,26.8779,26.8535,26.8698,744813.0
2016-05-31 12:20:00,33.09,33.12,33.09,33.12,417074.0,26.8698,26.8942,26.8698,26.8942,417074.0
2016-05-31 12:25:00,33.12,33.14,33.11,33.13,708012.0,26.8942,26.9104,26.886,26.9023,708012.0
2016-05-31 12:30:00,33.13,33.17,33.12,33.17,1268264.0,26.9023,26.9348,26.8942,26.9348,1268264.0
2016-05-31 12:35:00,33.16,33.18,33.16,33.18,384623.0,26.9266,26.9429,26.9266,26.9429,384623.0
2016-05-31 12:40:00,33.18,33.18,33.16,33.17,356695.0,26.9429,26.9429,26.9266,26.9348,356695.0
2016-05-31 12:45:00,33.16,33.19,33.16,33.18,338873.0,26.9266,26.951,26.9266,26.9429,338873.0
2016-05-31 12:50:00,33.18,33.22,33.17,33.2,566584.0,26.9429,26.9754,26.9348,26.9591,566584.0
2016-05-31 12:55:00,33.2,33.22,33.18,33.22,887593.0,26.9591,26.9754,26.9429,26.9754,887593.0
2016-05-31 13:00:00,33.22,33.22,33.19,33.22,422151.0,26.9754,26.9754,26.951,26.9754,422151.0
2016-05-31 13:05:00,33.22,33.23,33.21,33.22,723733.0,26.9754,26.9835,26.9672,26.9754,723733.0
2016-05-31 13:10:00,33.22,33.25,33.21,33.25,792619.0,26.9754,26.9997,26.9672,26.9997,792619.0
2016-05-31 13:15:00,33.25,33.26,33.22,33.23,469533.0,26.9997,27.0078,26.9754,26.9835,469533.0
2016-05-31 13:20:00,33.22,33.26,33.22,33.25,701511.0,26.9754,27.0078,26.9754,26.9997,701511.0
2016-05-31 13:25:00,33.24,33.25,33.23,33.24,342688.0,26.9916,26.9997,26.9835,26.9916,342688.0
2016-05-31 13:30:00,33.24,33.25,33.22,33.23,1049822.0,26.9916,26.9997,26.9754,26.9835,1049822.0
2016-05-31 13:35:00,33.23,33.23,33.2,33.2,543120.0,26.9835,26.9835,26.9591,26.9591,543120.0
2016-05-31 13:40:00,33.2,33.22,33.19,33.22,449499.0,26.9591,26.9754,26.951,26.9754,449499.0
2016-05-31 13:45:00,33.22,33.22,33.19,33.2,419800.0,26.9754,26.9754,26.951,26.9591,419800.0
2016-05-31 13:50:00,33.19,33.21,33.19,33.2,380988.0,26.951,26.9672,26.951,26.9591,380988.0
2016-05-31 13:55:00,33.2,33.21,33.19,33.2,251379.0,26.9591,26.9672,26.951,26.9591,251379.0
2016-05-31 14:00:00,33.19,33.2,33.1,33.11,837385.0,26.951,26.9591,26.8779,26.886,837385.0
2016-05-31 14:05:00,33.11,33.13,33.07,33.08,629907.0,26.886,26.9023,26.8535,26.8617,629907.0
2016-05-31 14:10:00,33.09,33.1,33.07,33.08,1089492.0,26.8698,26.8779,26.8535,26.8617,1089492.0
2016-05-31 14:15:00,33.08,33.09,33.05,33.08,607600.0,26.8617,26.8698,26.8373,26.8617,607600.0
2016-05-31 14:20:00,33.08,33.11,33.06,33.09,804207.0,26.8617,26.886,26.8454,26.8698,804207.0
2016-05-31 14:25:00,33.09,33.1,33.07,33.1,582768.0,26.8698,26.8779,26.8535,26.8779,582768.0
2016-05-31 14:30:00,33.1,33.11,33.07,33.09,603621.0,26.8779,26.886,26.8535,26.8698,603621.0
2016-05-31 14:35:00,33.09,33.12,33.08,33.12,531871.0,26.8698,26.8942,26.8617,26.8942,531871.0
2016-05-31 14:40:00,33.12,33.12,33.1,33.11,428545.0,26.8942,26.8942,26.8779,26.886,428545.0
2016-05-31 14:45:00,33.11,33.11,33.07,33.1,590693.0,26.886,26.886,26.8535,26.8779,590693.0
2016-05-31 14:50:00,33.11,33.11,33.08,33.09,534777.0,26.886,26.886,26.8617,26.8698,534777.0
2016-05-31 14:55:00,33.09,33.11,33.08,33.11,452616.0,26.8698,26.886,26.8617,26.886,452616.0
2016-05-31 15:00:00,33.11,33.11,33.06,33.07,832527.0,26.886,26.886,26.8454,26.8535,832527.0
2016-05-31 15:05:00,33.07,33.09,33.06,33.08,629615.0,26.8535,26.8698,26.8454,26.8617,629615.0
2016-05-31 15:10:00,33.08,33.1,33.07,33.09,966556.0,26.8617,26.8779,26.8535,26.8698,966556.0
2016-05-31 15:15:00,33.09,33.13,33.08,33.12,1035784.0,26.8698,26.9023,26.8617,26.8942,1035784.0
2016-05-31 15:20:00,33.12,33.13,33.08,33.09,981485.0,26.8942,26.9023,26.8617,26.8698,981485.0
2016-05-31 15:25:00,33.09,33.11,33.08,33.11,520192.0,26.8698,26.886,26.8617,26.886,520192.0
2016-05-31 15:30:00,33.11,33.15,33.11,33.15,2346535.0,26.886,26.9185,26.886,26.9185,2346535.0
2016-05-31 15:35:00,33.14,33.14,33.12,33.14,890630.0,26.9104,26.9104,26.8942,26.9104,890630.0
2016-05-31 15:40:00,33.14,33.18,33.13,33.17,2717821.0,26.9104,26.9429,26.9023,26.9348,2717821.0
2016-05-31 15:45:00,33.16,33.18,33.14,33.15,1568766.0,26.9266,26.9429,26.9104,26.9185,1568766.0
2016-05-31 15:50:00,33.15,33.18,33.14,33.18,2741201.0,26.9185,26.9429,26.9104,26.9429,2741201.0
2016-05-31 15:55:00,33.17,33.19,33.11,33.11,8008568.0,26.9348,26.951,26.886,26.886,8008568.0
2016-06-01 09:30:00,32.99,33.0,32.93,32.95,1778349.0,26.7886,26.7967,26.7399,26.7561,1778349.0
2016-06-01 09:35:00,32.95,32.96,32.91,32.96,1942457.0,26.7561,26.7642,26.7236,26.7642,1942457.0
2016-06-01 09:40:00,32.96,33.01,32.96,33.0,793789.0,26.7642,26.8048,26.7642,26.7967,793789.0
2016-06-01 09:45:00,33.0,33.01,32.96,33.0,793528.0,26.7967,26.8048,26.7642,26.7967,793528.0
2016-06-01 09:50:00,33.0,33.01,32.99,33.0,621492.0,26.7967,26.8048,26.7886,26.7967,621492.0
2016-06-01 09:55:00,33.0,33.0,32.95,33.0,1088285.0,26.7967,26.7967,26.7561,26.7967,1088285.0
2016-06-01 10:00:00,33.0,33.01,32.94,32.98,952651.0,26.7967,26.8048,26.748,26.7805,952651.0
2016-06-01 10:05:00,32.98,33.05,32.97,33.04,1046208.0,26.7805,26.8373,26.7723,26.8292,1046208.0
2016-06-01 10:10:00,33.04,33.06,33.0,33.01,767828.0,26.8292,26.8454,26.7967,26.8048,767828.0
2016-06-01 10:15:00,33.01,33.04,33.0,33.0,570709.0,26.8048,26.8292,26.7967,26.7967,570709.0
2016-06-01 10:20:00,33.0,33.03,32.99,33.02,507159.0,26.7967,26.8211,26.7886,26.8129,507159.0
2016-06-01 10:25:00,33.02,33.04,32.99,33.01,1438798.0,26.8129,26.8292,26.7886,26.8048,1438798.0
2016-06-01 10:30:00,33.01,33.05,32.99,33.05,547556.0,26.8048,26.8373,26.7886,26.8373,547556.0
2016-06-01 10:35:00,33.05,33.06,33.03,33.03,284466.0,26.8373,26.8454,26.8211,26.8211,284466.0
2016-06-01 10:40:00,33.04,33.04,32.99,33.0,449046.0,26.8292,26.8292,26.7886,26.7967,449046.0
2016-06-01 10:45:00,33.0,33.01,32.98,33.0,613553.0,26.7967,26.8048,26.7805,26.7967,613553.0
2016-06-01 10:50:00,33.0,33.06,33.0,33.05,1251309.0,26.7967,26.8454,26.7967,26.8373,1251309.0
2016-06-01 10:55:00,33.04,33.07,33.03,33.06,881023.0,26.8292,26.8535,26.8211,26.8454,881023.0
2016-06-01 11:00:00,33.06,33.13,33.05,33.1,2076076.0,26.8454,26.9023,26.8373,26.8779,2076076.0
2016-06-01 11:05:00,33.1,33.12,33.07,33.09,638110.0,26.8779,26.8942,26.8535,26.8698,638110.0
2016-06-01 11:10:00,33.09,33.15,33.08,33.14,728185.0,26.8698,26.9185,26.8617,26.9104,728185.0
2016-06-01 11:15:00,33.14,33.17,33.13,33.15,558878.0,26.9104,26.9348,26.9023,26.9185,558878.0
2016-06-01 11:20:00,33.15,33.17,33.12,33.12,398206.0,26.9185,26.9348,26.8942,26.8942,398206.0
2016-06-01 11:25:00,33.12,33.12,33.09,33.1,320397.0,26.8942,26.8942,26.8698,26.8779,320397.0
2016-06-01 11:30:00,33.09,33.11,33.03,33.04,2289329.0,26.8698,26.886,26.8211,26.8292,2289329.0
2016-06-01 11:35:00,33.04,33.06,33.04,33.05,2019293.0,26.8292,26.8454,26.8292,26.8373,2019293.0
2016-06-01 11:40:00,33.05,33.07,33.04,33.05,329074.0,26.8373,26.8535,26.8292,26.8373,329074.0
2016-06-01 11:45:00,33.05,33.06,33.03,33.05,314128.0,26.8373,26.8454,26.8211,26.8373,314128.0
2016-06-01 11:50:00,33.05,33.06,33.04,33.05,290754.0,26.8373,26.8454,26.8292,26.8373,290754.0
2016-06-01 11:55:00,33.05,33.06,33.05,33.05,183143.0,26.8373,26.8454,26.8373,26.8373,183143.0
2016-06-01 12:00:00,33.05,33.07,33.05,33.05,1774764.0,26.8373,26.8535,26.8373,26.8373,1774764.0
2016-06-01 12:05:00,33.05,33.09,33.05,33.06,289254.0,26.8373,26.8698,26.8373,26.8454,289254.0
2016-06-01 12:10:00,33.06,33.08,33.05,33.08,244103.0,26.8454,26.8617,26.8373,26.8617,244103.0
2016-06-01 12:15:00,33.08,33.09,33.05,33.05,228642.0,26.8617,26.8698,26.8373,26.8373,228642.0
2016-06-01 12:20:00,33.05,33.08,33.05,33.07,249072.0,26.8373,26.8617,26.8373,26.8535,249072.0
2016-06-01 12:25:00,33.08,33.08,33.04,33.04,360350.0,26.8617,26.8617,26.8292,26.8292,360350.0
2016-06-01 12:30:00,33.04,33.05,33.02,33.03,156061.0,26.8292,26.8373,26.8129,26.8211,156061.0
2016-06-01 12:35:00,33.02,33.04,33.01,33.02,241924.0,26.8129,26.8292,26.8048,26.8129,241924.0
2016-06-01 12:40:00,33.02,33.03,33.01,33.02,85615.0,26.8129,26.8211,26.8048,26.8129,85615.0
2016-06-01 12:45:00,33.02,33.05,33.01,33.03,250373.0,26.8129,26.8373,26.8048,26.8211,250373.0
2016-06-01 12:50:00,33.04,33.06,33.03,33.05,202146.0,26.8292,26.8454,26.8211,26.8373,202146.0
2016-06-01 12:55:00,33.05,33.06,33.04,33.05,82014.0,26.8373,26.8454,26.8292,26.8373,82014.0
2016-06-01 13:00:00,33.06,33.07,33.05,33.06,229287.0,26.8454,26.8535,26.8373,26.8454,229287.0
2016-06-01 13:05:00,33.07,33.09,33.06,33.06,321156.0,26.8535,26.8698,26.8454,26.8454,321156.0
2016-06-01 13:10:00,33.06,33.07,33.05,33.05,230037.0,26.8454,26.8535,26.8373,26.8373,230037.0
2016-06-01 13:15:00,33.06,33.08,33.05,33.07,302090.0,26.8454,26.8617,26.8373,26.8535,302090.0
2016-06-01 13:20:00,33.07,33.08,33.06,33.06,121761.0,26.8535,26.8617,26.8454,26.8454,121761.0
2016-06-01 13:25:00,33.06,33.08,33.06,33.06,138872.0,26.8454,26.8617,26.8454,26.8454,138872.0
2016-06-01 13:30:00,33.06,33.08,33.05,33.06,171833.0,26.8454,26.8617,26.8373,26.8454,171833.0
2016-06-01 13:35:00,33.06,33.09,33.05,33.05,179092.0,26.8454,26.8698,26.8373,26.8373,179092.0
2016-06-01 13:40:00,33.05,33.06,33.03,33.04,149563.0,26.8373,26.8454,26.8211,26.8292,149563.0
2016-06-01 13:45:00,33.04,33.05,33.02,33.04,307422.0,26.8292,26.8373,26.8129,26.8292,307422.0
2016-06-01 13:50:00,33.03,33.06,33.03,33.04,113736.0,26.8211,26.8454,26.8211,26.8292,113736.0
2016-06-01 13:55:00,33.04,33.06,33.03,33.06,366686.0,26.8292,26.8454,26.8211,26.8454,366686.0
2016-06-01 14:00:00,33.05,33.07,33.03,33.04,640309.0,26.8373,26.8535,26.8211,26.8292,640309.0
2016-06-01 14:05:00,33.04,33.06,33.03,33.06,368916.0,26.8292,26.8454,26.8211,26.8454,368916.0
2016-06-01 14:10:00,33.05,33.09,33.05,33.06,538275.0,26.8373,26.8698,26.8373,26.8454,538275.0
2016-06-01 14:15:00,33.06,33.12,33.06,33.11,474884.0,26.8454,26.8942,26.8454,26.886,474884.0
2016-06-01 14:20:00,33.1,33.11,33.08,33.09,312679.0,26.8779,26.886,26.8617,26.8698,312679.0
2016-06-01 14:25:00,33.09,33.14,33.09,33.14,845365.0,26.8698,26.9104,26.8698,26.9104,845365.0
2016-06-01 14:30:00,33.13,33.13,33.09,33.1,538182.0,26.9023,26.9023,26.8698,26.8779,538182.0
2016-06-01 14:35:00,33.11,33.11,33.07,33.08,253699.0,26.886,26.886,26.8535,26.8617,253699.0
2016-06-01 14:40:00,33.08,33.09,33.07,33.09,298790.0,26.8617,26.8698,26.8535,26.8698,298790.0
2016-06-01 14:45:00,33.08,33.09,33.07,33.09,171972.0,26.8617,26.8698,26.8535,26.8698,171972.0
2016-06-01 14:50:00,33.09,33.12,33.08,33.12,885337.0,26.8698,26.8942,26.8617,26.8942,885337.0
2016-06-01 14:55:00,33.11,33.13,33.1,33.13,217515.0,26.886,26.9023,26.8779,26.9023,217515.0
2016-06-01 15:00:00,33.13,33.16,33.12,33.14,377342.0,26.9023,26.9266,26.8942,26.9104,377342.0
2016-06-01 15:05:00,33.13,33.14,33.11,33.12,277613.0,26.9023,26.9104,26.886,26.8942,277613.0
2016-06-01 15:10:00,33.11,33.13,33.11,33.13,247145.0,26.886,26.9023,26.886,26.9023,247145.0
2016-06-01 15:15:00,33.13,33.14,33.12,33.13,385821.0,26.9023,26.9104,26.8942,26.9023,385821.0
2016-06-01 15:20:00,33.13,33.15,33.12,33.14,372264.0,26.9023,26.9185,26.8942,26.9104,372264.0
2016-06-01 15:25:00,33.14,33.14,33.11,33.11,458147.0,26.9104,26.9104,26.886,26.886,458147.0
2016-06-01 15:30:00,33.11,33.12,33.09,33.09,512969.0,26.886,26.8942,26.8698,26.8698,512969.0
2016-06-01 15:35:00,33.09,33.11,33.09,33.11,464139.0,26.8698,26.886,26.8698,26.886,464139.0
2016-06-01 15:40:00,33.1,33.11,33.1,33.11,366092.0,26.8779,26.886,26.8779,26.886,366092.0
2016-06-01 15:45:00,33.1,33.11,33.08,33.08,770671.0,26.8779,26.886,26.8617,26.8617,770671.0
2016-06-01 15:50:00,33.08,33.09,33.07,33.07,1003796.0,26.8617,26.8698,26.8535,26.8535,1003796.0
2016-06-01 15:55:00,33.07,33.1,33.06,33.08,2758551.0,26.8535,26.8779,26.8454,26.8617,2758551.0
2016-06-02 09:30:00,33.07,33.14,33.04,33.06,2745604.0,26.8535,26.9104,26.8292,26.8454,2745604.0
2016-06-02 09:35:00,33.06,33.13,33.04,33.11,639954.0,26.8454,26.9023,26.8292,26.886,639954.0
2016-06-02 09:40:00,33.11,33.12,33.07,33.1,293186.0,26.886,26.8942,26.8535,26.8779,293186.0
2016-06-02 09:45:00,33.11,33.11,33.04,33.05,496910.0,26.886,26.886,26.8292,26.8373,496910.0
2016-06-02 09:50:00,33.05,33.06,33.02,33.05,383945.0,26.8373,26.8454,26.8129,26.8373,383945.0
2016-06-02 09:55:00,33.05,33.1,33.04,33.09,236757.0,26.8373,26.8779,26.8292,26.8698,236757.0
2016-06-02 10:00:00,33.09,33.14,33.08,33.13,3432325.0,26.8698,26.9104,26.8617,26.9023,3432325.0
2016-06-02 10:05:00,33.14,33.17,33.14,33.16,803012.0,26.9104,26.9348,26.9104,26.9266,803012.0
2016-06-02 10:10:00,33.16,33.16,33.14,33.15,699010.0,26.9266,26.9266,26.9104,26.9185,699010.0
2016-06-02 10:15:00,33.15,33.19,33.15,33.15,771271.0,26.9185,26.951,26.9185,26.9185,771271.0
2016-06-02 10:20:00,33.16,33.18,33.14,33.18,214693.0,26.9266,26.9429,26.9104,26.9429,214693.0
2016-06-02 10:25:00,33.18,33.18,33.14,33.17,414581.0,26.9429,26.9429,26.9104,26.9348,414581.0
2016-06-02 10:30:00,33.16,33.2,33.16,33.19,726912.0,26.9266,26.9591,26.9266,26.951,726912.0
2016-06-02 10:35:00,33.2,33.22,33.19,33.2,315658.0,26.9591,26.9754,26.951,26.9591,315658.0
2016-06-02 10:40:00,33.2,33.21,33.16,33.16,298622.0,26.9591,26.9672,26.9266,26.9266,298622.0
2016-06-02 10:45:00,33.17,33.18,33.15,33.15,495917.0,26.9348,26.9429,26.9185,26.9185,495917.0
2016-06-02 10:50:00,33.15,33.16,33.14,33.16,314872.0,26.9185,26.9266,26.9104,26.9266,314872.0
2016-06-02 10:55:00,33.16,33.19,33.16,33.18,432090.0,26.9266,26.951,26.9266,26.9429,432090.0
2016-06-02 11:00:00,33.19,33.23,33.17,33.22,828765.0,26.951,26.9835,26.9348,26.9754,828765.0
2016-06-02 11:05:00,33.23,33.26,33.22,33.23,900110.0,26.9835,27.0078,26.9754,26.9835,900110.0
2016-06-02 11:10:00,33.23,33.26,33.23,33.24,492350.0,26.9835,27.0078,26.9835,26.9916,492350.0
2016-06-02 11:15:00,33.25,33.26,33.24,33.25,304327.0,26.9997,27.0078,26.9916,26.9997,304327.0
2016-06-02 11:20:00,33.25,33.26,33.22,33.23,392760.0,26.9997,27.0078,26.9754,26.9835,392760.0
2016-06-02 11:25:00,33.23,33.25,33.21,33.23,381681.0,26.9835,26.9997,26.9672,26.9835,381681.0
2016-06-02 11:30:00,33.23,33.25,33.23,33.24,445572.0,26.9835,26.9997,26.9835,26.9916,445572.0
2016-06-02 11:35:00,33.23,33.25,33.23,33.25,299075.0,26.9835,26.9997,26.9835,26.9997,299075.0
2016-06-02 11:40:00,33.25,33.27,33.24,33.26,255688.0,26.9997,27.016,26.9916,27.0078,255688.0
2016-06-02 11:45:00,33.26,33.28,33.25,33.26,296217.0,27.0078,27.0241,26.9997,27.0078,296217.0
2016-06-02 11:50:00,33.25,33.27,33.24,33.27,140390.0,26.9997,27.016,26.9916,27.016,140390.0
2016-06-02 11:55:00,33.27,33.3,33.26,33.27,470436.0,27.016,27.0403,27.0078,27.016,470436.0
2016-06-02 12:00:00,33.27,33.3,33.27,33.27,940197.0,27.016,27.0403,27.016,27.016,940197.0
2016-06-02 12:05:00,33.27,33.28,33.25,33.26,230824.0,27.016,27.0241,26.9997,27.0078,230824.0
2016-06-02 12:10:00,33.27,33.27,33.25,33.26,114565.0,27.016,27.016,26.9997,27.0078,114565.0
2016-06-02 12:15:00,33.25,33.27,33.25,33.26,93053.0,26.9997,27.016,26.9997,27.0078,93053.0
2016-06-02 12:20:00,33.26,33.28,33.25,33.27,135627.0,27.0078,27.0241,26.9997,27.016,135627.0
2016-06-02 12:25:00,33.28,33.28,33.26,33.27,73682.0,27.0241,27.0241,27.0078,27.016,73682.0
2016-06-02 12:30:00,33.28,33.28,33.24,33.25,350388.0,27.0241,27.0241,26.9916,26.9997,350388.0
2016-06-02 12:35:00,33.25,33.27,33.24,33.26,187527.0,26.9997,27.016,26.9916,27.0078,187527.0
2016-06-02 12:40:00,33.26,33.27,33.25,33.27,238663.0,27.0078,27.016,26.9997,27.016,238663.0
2016-06-02 12:45:00,33.27,33.3,33.26,33.29,427050.0,27.016,27.0403,27.0078,27.0322,427050.0
2016-06-02 12:50:00,33.3,33.31,33.29,33.31,180819.0,27.0403,27.0484,27.0322,27.0484,180819.0
2016-06-02 12:55:00,33.31,33.33,33.29,33.32,450691.0,27.0484,27.0647,27.0322,27.0566,450691.0
2016-06-02 13:00:00,33.33,33.35,33.32,33.34,656244.0,27.0647,27.0809,27.0566,27.0728,656244.0
2016-06-02 13:05:00,33.34,33.35,33.33,33.34,193928.0,27.0728,27.0809,27.0647,27.0728,193928.0
2016-06-02 13:10:00,33.34,33.34,33.32,33.32,113642.0,27.0728,27.0728,27.0566,27.0566,113642.0
2016-06-02 13:15:00,33.33,33.33,33.32,33.32,53552.0,27.0647,27.0647,27.0566,27.0566,53552.0
2016-06-02 13:20:00,33.33,33.33,33.3,33.3,100119.0,27.0647,27.0647,27.0403,27.0403,100119.0
2016-06-02 13:25:00,33.3,33.31,33.29,33.3,144426.0,27.0403,27.0484,27.0322,27.0403,144426.0
2016-06-02 13:30:00,33.3,33.31,33.29,33.3,330522.0,27.0403,27.0484,27.0322,27.0403,330522.0
2016-06-02 13:35:00,33.3,33.32,33.3,33.3,170381.0,27.0403,27.0566,27.0403,27.0403,170381.0
2016-06-02 13:40:00,33.3,33.33,33.3,33.32,164840.0,27.0403,27.0647,27.0403,27.0566,164840.0
2016-06-02 13:45:00,33.31,33.33,33.31,33.33,376983.0,27.0484,27.0647,27.0484,27.0647,376983.0
2016-06-02 13:50:00,33.33,33.36,33.32,33.35,379853.0,27.0647,27.089,27.0566,27.0809,379853.0
2016-06-02 13:55:00,33.35,33.37,33.35,33.35,652494.0,27.0809,27.0972,27.0809,27.0809,652494.0
2016-06-02 14:00:00,33.35,33.4,33.35,33.4,968098.0,27.0809,27.1215,27.0809,27.1215,968098.0
2016-06-02 14:05:00,33.4,33.41,33.38,33.38,348560.0,27.1215,27.1296,27.1053,27.1053,348560.0
2016-06-02 14:10:00,33.38,33.39,33.36,33.37,183768.0,27.1053,27.1134,27.089,27.0972,183768.0
2016-06-02 14:15:00,33.37,33.39,33.36,33.39,498616.0,27.0972,27.1134,27.089,27.1134,498616.0
2016-06-02 14:20:00,33.39,33.39,33.37,33.39,110757.0,27.1134,27.1134,27.0972,27.1134,110757.0
2016-06-02 14:25:00,33.39,33.4,33.36,33.37,380820.0,27.1134,27.1215,27.089,27.0972,380820.0
2016-06-02 14:30:00,33.37,33.37,33.33,33.34,262504.0,27.0972,27.0972,27.0647,27.0728,262504.0
2016-06-02 14:35:00,33.34,33.35,33.33,33.35,99554.0,27.0728,27.0809,27.0647,27.0809,99554.0
2016-06-02 14:40:00,33.34,33.36,33.34,33.35,206715.0,27.0728,27.089,27.0728,27.0809,206715.0
2016-06-02 14:45:00,33.35,33.35,33.33,33.33,207668.0,27.0809,27.0809,27.0647,27.0647,207668.0
2016-06-02 14:50:00,33.34,33.36,33.33,33.35,359942.0,27.0728,27.089,27.0647,27.0809,359942.0
2016-06-02 14:55:00,33.34,33.35,33.34,33.34,186703.0,27.0728,27.0809,27.0728,27.0728,186703.0
2016-06-02 15:00:00,33.35,33.35,33.34,33.34,122881.0,27.0809,27.0809,27.0728,27.0728,122881.0
2016-06-02 15:05:00,33.34,33.35,33.31,33.31,358426.0,27.0728,27.0809,27.0484,27.0484,358426.0
2016-06-02 15:10:00,33.31,33.32,33.3,33.31,255877.0,27.0484,27.0566,27.0403,27.0484,255877.0
2016-06-02 15:15:00,33.32,33.32,33.31,33.32,326855.0,27.0566,27.0566,27.0484,27.0566,326855.0
2016-06-02 15:20:00,33.32,33.32,33.31,33.32,226462.0,27.0566,27.0566,27.0484,27.0566,226462.0
2016-06-02 15:25:00,33.32,33.33,33.31,33.32,559492.0,27.0566,27.0647,27.0484,27.0566,559492.0
2016-06-02 15:30:00,33.33,33.34,33.32,33.34,515866.0,27.0647,27.0728,27.0566,27.0728,515866.0
2016-06-02 15:35:00,33.34,33.36,33.33,33.35,409184.0,27.0728,27.089,27.0647,27.0809,409184.0
2016-06-02 15:40:00,33.36,33.37,33.33,33.33,1665145.0,27.089,27.0972,27.0647,27.0647,1665145.0
2016-06-02 15:45:00,33.33,33.34,33.3,33.31,527621.0,27.0647,27.0728,27.0403,27.0484,527621.0
2016-06-02 15:50:00,33.31,33.34,33.3,33.34,598286.0,27.0484,27.0728,27.0403,27.0728,598286.0
2016-06-02 15:55:00,33.34,33.37,33.31,33.37,2073546.0,27.0728,27.0972,27.0484,27.0972,2073546.0
2016-06-03 09:30:00,33.78,33.81,33.74,33.79,5044842.0,27.4301,27.4544,27.3976,27.4382,5044842.0
2016-06-03 09:35:00,33.79,33.81,33.78,33.81,3328510.0,27.4382,27.4544,27.4301,27.4544,3328510.0
2016-06-03 09:40:00,33.81,33.81,33.77,33.78,2270463.0,27.4544,27.4544,27.422,27.4301,2270463.0
2016-06-03 09:45:00,33.79,33.8,33.71,33.73,5099167.0,27.4382,27.4463,27.3732,27.3895,5099167.0
2016-06-03 09:50:00,33.73,33.74,33.66,33.7,4481663.0,27.3895,27.3976,27.3326,27.3651,4481663.0
2016-06-03 09:55:00,33.7,33.74,33.69,33.73,1066404.0,27.3651,27.3976,27.357,27.3895,1066404.0
2016-06-03 10:00:00,33.73,33.76,33.71,33.73,4099130.0,27.3895,27.4138,27.3732,27.3895,4099130.0
2016-06-03 10:05:00,33.72,33.75,33.69,33.7,2921172.0,27.3814,27.4057,27.357,27.3651,2921172.0
2016-06-03 10:10:00,33.7,33.7,33.64,33.66,8588185.0,27.3651,27.3651,27.3164,27.3326,8588185.0
2016-06-03 10:15:00,33.66,33.67,33.63,33.64,1651743.0,27.3326,27.3408,27.3083,27.3164,1651743.0
2016-06-03 10:20:00,33.64,33.64,33.57,33.63,2048204.0,27.3164,27.3164,27.2596,27.3083,2048204.0
2016-06-03 10:25:00,33.62,33.63,33.55,33.56,1159787.0,27.3002,27.3083,27.2433,27.2514,1159787.0
2016-06-03 10:30:00,33.56,33.64,33.52,33.64,2794978.0,27.2514,27.3164,27.219,27.3164,2794978.0
2016-06-03 10:35:00,33.63,33.63,33.58,33.59,724036.0,27.3083,27.3083,27.2677,27.2758,724036.0
2016-06-03 10:40:00,33.59,33.61,33.58,33.59,1013159.0,27.2758,27.292,27.2677,27.2758,1013159.0
2016-06-03 10:45:00,33.6,33.64,33.59,33.64,848851.0,27.2839,27.3164,27.2758,27.3164,848851.0
2016-06-03 10:50:00,33.64,33.7,33.62,33.66,1754911.0,27.3164,27.3651,27.3002,27.3326,1754911.0
2016-06-03 10:55:00,33.67,33.68,33.66,33.67,356603.0,27.3408,27.3489,27.3326,27.3408,356603.0
2016-06-03 11:00:00,33.67,33.69,33.66,33.67,514654.0,27.3408,27.357,27.3326,27.3408,514654.0
2016-06-03 11:05:00,33.68,33.68,33.64,33.64,489695.0,27.3489,27.3489,27.3164,27.3164,489695.0
2016-06-03 11:10:00,33.64,33.65,33.61,33.62,932597.0,27.3164,27.3245,27.292,27.3002,932597.0
2016-06-03 11:15:00,33.62,33.65,33.61,33.64,321006.0,27.3002,27.3245,27.292,27.3164,321006.0
2016-06-03 11:20:00,33.64,33.65,33.62,33.63,337010.0,27.3164,27.3245,27.3002,27.3083,337010.0
2016-06-03 11:25:00,33.64,33.65,33.61,33.65,276268.0,27.3164,27.3245,27.292,27.3245,276268.0
2016-06-03 11:30:00,33.65,33.7,33.64,33.69,761546.0,27.3245,27.3651,27.3164,27.357,761546.0
2016-06-03 11:35:00,33.7,33.71,33.68,33.71,437143.0,27.3651,27.3732,27.3489,27.3732,437143.0
2016-06-03 11:40:00,33.7,33.74,33.7,33.72,367080.0,27.3651,27.3976,27.3651,27.3814,367080.0
2016-06-03 11:45:00,33.72,33.73,33.69,33.71,384107.0,27.3814,27.3895,27.357,27.3732,384107.0
2016-06-03 11:50:00,33.71,33.72,33.69,33.7,720711.0,27.3732,27.3814,27.357,27.3651,720711.0
2016-06-03 11:55:00,33.7,33.75,33.7,33.73,355525.0,27.3651,27.4057,27.3651,27.3895,355525.0
2016-06-03 12:00:00,33.73,33.75,33.71,33.72,221329.0,27.3895,27.4057,27.3732,27.3814,221329.0
2016-06-03 12:05:00,33.72,33.73,33.71,33.72,171394.0,27.3814,27.3895,27.3732,27.3814,171394.0
2016-06-03 12:10:00,33.71,33.75,33.71,33.75,319433.0,27.3732,27.4057,27.3732,27.4057,319433.0
2016-06-03 12:15:00,33.75,33.77,33.74,33.75,313490.0,27.4057,27.422,27.3976,27.4057,313490.0
2016-06-03 12:20:00,33.75,33.76,33.74,33.76,122991.0,27.4057,27.4138,27.3976,27.4138,122991.0
2016-06-03 12:25:00,33.76,33.78,33.75,33.77,260656.0,27.4138,27.4301,27.4057,27.422,260656.0
2016-06-03 12:30:00,33.77,33.81,33.77,33.79,1063174.0,27.422,27.4544,27.422,27.4382,1063174.0
2016-06-03 12:35:00,33.8,33.8,33.78,33.79,1561423.0,27.4463,27.4463,27.4301,27.4382,1561423.0
2016-06-03 12:40:00,33.79,33.8,33.78,33.78,141117.0,27.4382,27.4463,27.4301,27.4301,141117.0
2016-06-03 12:45:00,33.78,33.79,33.75,33.75,181539.0,27.4301,27.4382,27.4057,27.4057,181539.0
2016-06-03 12:50:00,33.75,33.76,33.74,33.75,572236.0,27.4057,27.4138,27.3976,27.4057,572236.0
2016-06-03 12:55:00,33.75,33.76,33.73,33.74,533422.0,27.4057,27.4138,27.3895,27.3976,533422.0
2016-06-03 13:00:00,33.75,33.76,33.73,33.75,656902.0,27.4057,27.4138,27.3895,27.4057,656902.0
2016-06-03 13:05:00,33.74,33.76,33.73,33.76,185408.0,27.3976,27.4138,27.3895,27.4138,185408.0
2016-06-03 13:10:00,33.76,33.77,33.75,33.76,132735.0,27.4138,27.422,27.4057,27.4138,132735.0
2016-06-03 13:15:00,33.75,33.76,33.73,33.75,163790.0,27.4057,27.4138,27.3895,27.4057,163790.0
2016-06-03 13:20:00,33.74,33.76,33.74,33.76,222549.0,27.3976,27.4138,27.3976,27.4138,222549.0
2016-06-03 13:25:00,33.76,33.76,33.72,33.73,173556.0,27.4138,27.4138,27.3814,27.3895,173556.0
2016-06-03 13:30:00,33.73,33.74,33.71,33.73,140882.0,27.3895,27.3976,27.3732,27.3895,140882.0
2016-06-03 13:35:00,33.74,33.77,33.73,33.76,139112.0,27.3976,27.422,27.3895,27.4138,139112.0
2016-06-03 13:40:00,33.76,33.78,33.75,33.78,260020.0,27.4138,27.4301,27.4057,27.4301,260020.0
2016-06-03 13:45:00,33.78,33.8,33.77,33.78,707295.0,27.4301,27.4463,27.422,27.4301,707295.0
2016-06-03 13:50:00,33.79,33.8,33.78,33.79,255195.0,27.4382,27.4463,27.4301,27.4382,255195.0
2016-06-03 13:55:00,33.79,33.81,33.78,33.8,206274.0,27.4382,27.4544,27.4301,27.4463,206274.0
2016-06-03 14:00:00,33.79,33.79,33.76,33.78,188757.0,27.4382,27.4382,27.4138,27.4301,188757.0
2016-06-03 14:05:00,33.78,33.79,33.75,33.78,511517.0,27.4301,27.4382,27.4057,27.4301,511517.0
2016-06-03 14:10:00,33.78,33.78,33.76,33.77,445038.0,27.4301,27.4301,27.4138,27.422,445038.0
2016-06-03 14:15:00,33.77,33.78,33.74,33.77,418745.0,27.422,27.4301,27.3976,27.422,418745.0
2016-06-03 14:20:00,33.77,33.79,33.75,33.77,205722.0,27.422,27.4382,27.4057,27.422,205722.0
2016-06-03 14:25:00,33.77,33.82,33.76,33.81,202351.0,27.422,27.4626,27.4138,27.4544,202351.0
2016-06-03 14:30:00,33.81,33.83,33.8,33.83,109673.0,27.4544,27.4707,27.4463,27.4707,109673.0
2016-06-03 14:35:00,33.83,33.86,33.82,33.84,431596.0,27.4707,27.495,27.4626,27.4788,431596.0
2016-06-03 14:40:00,33.85,33.85,33.83,33.84,166733.0,27.4869,27.4869,27.4707,27.4788,166733.0
2016-06-03 14:45:00,33.84,33.87,33.83,33.86,590758.0,27.4788,27.5032,27.4707,27.495,590758.0
2016-06-03 14:50:00,33.86,33.89,33.85,33.89,532076.0,27.495,27.5194,27.4869,27.5194,532076.0
2016-06-03 14:55:00,33.89,33.89,33.86,33.86,603170.0,27.5194,27.5194,27.495,27.495,603170.0
2016-06-03 15:00:00,33.86,33.87,33.83,33.84,227978.0,27.495,27.5032,27.4707,27.4788,227978.0
2016-06-03 15:05:00,33.85,33.85,33.81,33.83,687381.0,27.4869,27.4869,27.4544,27.4707,687381.0
2016-06-03 15:10:00,33.83,33.86,33.82,33.86,364257.0,27.4707,27.495,27.4626,27.495,364257.0
2016-06-03 15:15:00,33.85,33.86,33.83,33.83,366885.0,27.4869,27.495,27.4707,27.4707,366885.0
2016-06-03 15:20:00,33.83,33.84,33.82,33.84,242086.0,27.4707,27.4788,27.4626,27.4788,242086.0
2016-06-03 15:25:00,33.84,33.85,33.83,33.84,171419.0,27.4788,27.4869,27.4707,27.4788,171419.0
2016-06-03 15:30:00,33.84,33.85,33.83,33.84,592678.0,27.4788,27.4869,27.4707,27.4788,592678.0
2016-06-03 15:35:00,33.84,33.86,33.83,33.85,365267.0,27.4788,27.495,27.4707,27.4869,365267.0
2016-06-03 15:40:00,33.85,33.87,33.85,33.87,554137.0,27.4869,27.5032,27.4869,27.5032,554137.0
2016-06-03 15:45:00,33.87,33.87,33.83,33.84,885126.0,27.5032,27.5032,27.4707,27.4788,885126.0
2016-06-03 15:50:00,33.84,33.87,33.84,33.85,1539526.0,27.4788,27.5032,27.4788,27.4869,1539526.0
2016-06-03 15:55:00,33.86,33.88,33.84,33.88,3224694.0,27.495,27.5113,27.4788,27.5113,3224694.0
2016-06-06 09:30:00,34.01,34.03,33.99,34.02,2096311.0,27.6168,27.6331,27.6006,27.625,2096311.0
2016-06-06 09:35:00,34.02,34.03,33.98,34.0,1971958.0,27.625,27.6331,27.5925,27.6087,1971958.0
2016-06-06 09:40:00,34.01,34.03,33.98,34.02,2689056.0,27.6168,27.6331,27.5925,27.625,2689056.0
2016-06-06 09:45:00,34.03,34.11,34.02,34.09,5118483.0,27.6331,27.6981,27.625,27.6818,5118483.0
2016-06-06 09:50:00,34.08,34.15,34.08,34.15,2804856.0,27.6737,27.7305,27.6737,27.7305,2804856.0
2016-06-06 09:55:00,34.15,34.17,34.14,34.16,1509277.0,27.7305,27.7468,27.7224,27.7387,1509277.0
2016-06-06 10:00:00,34.16,34.2,34.16,34.19,5643360.0,27.7387,27.7711,27.7387,27.763,5643360.0
2016-06-06 10:05:00,34.19,34.2,34.18,34.19,1840379.0,27.763,27.7711,27.7549,27.763,1840379.0
2016-06-06 10:10:00,34.19,34.19,34.15,34.16,1150798.0,27.763,27.763,27.7305,27.7387,1150798.0
2016-06-06 10:15:00,34.16,34.2,34.16,34.2,1006628.0,27.7387,27.7711,27.7387,27.7711,1006628.0
2016-06-06 10:20:00,34.2,34.2,34.17,34.19,1369941.0,27.7711,27.7711,27.7468,27.763,1369941.0
2016-06-06 10:25:00,34.19,34.21,34.19,34.19,948480.0,27.763,27.7793,27.763,27.763,948480.0
2016-06-06 10:30:00,34.19,34.23,34.19,34.22,1924670.0,27.763,27.7955,27.763,27.7874,1924670.0
2016-06-06 10:35:00,34.22,34.23,34.19,34.2,1212220.0,27.7874,27.7955,27.763,27.7711,1212220.0
2016-06-06 10:40:00,34.2,34.22,34.19,34.21,750751.0,27.7711,27.7874,27.763,27.7793,750751.0
2016-06-06 10:45:00,34.2,34.22,34.2,34.22,704253.0,27.7711,27.7874,27.7711,27.7874,704253.0
2016-06-06 10:50:00,34.22,34.22,34.19,34.21,817184.0,27.7874,27.7874,27.763,27.7793,817184.0
2016-06-06 10:55:00,34.21,34.22,34.2,34.22,850993.0,27.7793,27.7874,27.7711,27.7874,850993.0
2016-06-06 11:00:00,34.22,34.23,34.21,34.22,831666.0,27.7874,27.7955,27.7793,27.7874,831666.0
2016-06-06 11:05:00,34.22,34.23,34.2,34.23,1135286.0,27.7874,27.7955,27.7711,27.7955,1135286.0
2016-06-06 11:10:00,34.23,34.23,34.21,34.23,634279.0,27.7955,27.7955,27.7793,27.7955,634279.0
2016-06-06 11:15:00,34.23,34.23,34.22,34.23,499705.0,27.7955,27.7955,27.7874,27.7955,499705.0
2016-06-06 11:20:00,34.23,34.23,34.21,34.22,1223855.0,27.7955,27.7955,27.7793,27.7874,1223855.0
2016-06-06 11:25:00,34.22,34.23,34.21,34.22,1378941.0,27.7874,27.7955,27.7793,27.7874,1378941.0
2016-06-06 11:30:00,34.22,34.22,34.2,34.2,609931.0,27.7874,27.7874,27.7711,27.7711,609931.0
2016-06-06 11:35:00,34.21,34.21,34.19,34.21,641324.0,27.7793,27.7793,27.763,27.7793,641324.0
2016-06-06 11:40:00,34.21,34.23,34.2,34.22,1132897.0,27.7793,27.7955,27.7711,27.7874,1132897.0
2016-06-06 11:45:00,34.22,34.22,34.21,34.21,718763.0,27.7874,27.7874,27.7793,27.7793,718763.0
2016-06-06 11:50:00,34.21,34.22,34.19,34.2,771532.0,27.7793,27.7874,27.763,27.7711,771532.0
2016-06-06 11:55:00,34.2,34.21,34.17,34.18,792534.0,27.7711,27.7793,27.7468,27.7549,792534.0
2016-06-06 12:00:00,34.18,34.18,34.14,34.16,903661.0,27.7549,27.7549,27.7224,27.7387,903661.0
2016-06-06 12:05:00,34.16,34.17,34.15,34.17,740841.0,27.7387,27.7468,27.7305,27.7468,740841.0
2016-06-06 12:10:00,34.16,34.18,34.16,34.17,843943.0,27.7387,27.7549,27.7387,27.7468,843943.0
2016-06-06 12:15:00,34.17,34.18,34.16,34.17,845687.0,27.7468,27.7549,27.7387,27.7468,845687.0
2016-06-06 12:20:00,34.17,34.18,34.16,34.18,913303.0,27.7468,27.7549,27.7387,27.7549,913303.0
2016-06-06 12:25:00,34.18,34.18,34.15,34.16,1205683.0,27.7549,27.7549,27.7305,27.7387,1205683.0
2016-06-06 12:30:00,34.16,34.17,34.06,34.16,3376271.0,27.7387,27.7468,27.6575,27.7387,3376271.0
2016-06-06 12:35:00,34.15,34.18,34.1,34.1,753271.0,27.7305,27.7549,27.6899,27.6899,753271.0
2016-06-06 12:40:00,34.11,34.13,34.09,34.11,815562.0,27.6981,27.7143,27.6818,27.6981,815562.0
2016-06-06 12:45:00,34.11,34.12,34.09,34.09,2004418.0,27.6981,27.7062,27.6818,27.6818,2004418.0
2016-06-06 12:50:00,34.09,34.1,34.04,34.09,1878127.0,27.6818,27.6899,27.6412,27.6818,1878127.0
2016-06-06 12:55:00,34.08,34.13,34.07,34.13,1032689.0,27.6737,27.7143,27.6656,27.7143,1032689.0
2016-06-06 13:00:00,34.13,34.16,34.12,34.15,949171.0,27.7143,27.7387,27.7062,27.7305,949171.0
2016-06-06 13:05:00,34.15,34.18,34.15,34.17,771040.0,27.7305,27.7549,27.7305,27.7468,771040.0
2016-06-06 13:10:00,34.17,34.2,34.17,34.19,1311099.0,27.7468,27.7711,27.7468,27.763,1311099.0
2016-06-06 13:15:00,34.19,34.22,34.18,34.18,1134028.0,27.763,27.7874,27.7549,27.7549,1134028.0
2016-06-06 13:20:00,34.19,34.21,34.18,34.21,769892.0,27.763,27.7793,27.7549,27.7793,769892.0
2016-06-06 13:25:00,34.2,34.21,34.19,34.19,255541.0,27.7711,27.7793,27.763,27.763,255541.0
2016-06-06 13:30:00,34.2,34.2,34.17,34.18,353201.0,27.7711,27.7711,27.7468,27.7549,353201.0
2016-06-06 13:35:00,34.18,34.19,34.17,34.18,1213661.0,27.7549,27.763,27.7468,27.7549,1213661.0
2016-06-06 13:40:00,34.19,34.2,34.17,34.2,439587.0,27.763,27.7711,27.7468,27.7711,439587.0
2016-06-06 13:45:00,34.2,34.22,34.19,34.2,567948.0,27.7711,27.7874,27.763,27.7711,567948.0
2016-06-06 13:50:00,34.2,34.24,34.2,34.23,1127531.0,27.7711,27.8036,27.7711,27.7955,1127531.0
2016-06-06 13:55:00,34.23,34.28,34.23,34.25,7574929.0,27.7955,27.8361,27.7955,27.8117,7574929.0
2016-06-06 14:00:00,34.25,34.28,34.24,34.27,1540543.0,27.8117,27.8361,27.8036,27.828,1540543.0
2016-06-06 14:05:00,34.27,34.28,34.24,34.27,984443.0,27.828,27.8361,27.8036,27.828,984443.0
2016-06-06 14:10:00,34.27,34.28,34.26,34.27,1807845.0,27.828,27.8361,27.8199,27.828,1807845.0
2016-06-06 14:15:00,34.27,34.28,34.26,34.27,437165.0,27.828,27.8361,27.8199,27.828,437165.0
2016-06-06 14:20:00,34.27,34.28,34.26,34.26,125378.0,27.828,27.8361,27.8199,27.8199,125378.0
2016-06-06 14:25:00,34.26,34.29,34.26,34.28,667767.0,27.8199,27.8442,27.8199,27.8361,667767.0
2016-06-06 14:30:00,34.28,34.3,34.28,34.29,1852292.0,27.8361,27.8523,27.8361,27.8442,1852292.0
2016-06-06 14:35:00,34.29,34.29,34.27,34.27,1070599.0,27.8442,27.8442,27.828,27.828,1070599.0
2016-06-06 14:40:00,34.27,34.28,34.25,34.26,287187.0,27.828,27.8361,27.8117,27.8199,287187.0
2016-06-06 14:45:00,34.25,34.27,34.25,34.26,479455.0,27.8117,27.828,27.8117,27.8199,479455.0
2016-06-06 14:50:00,34.26,34.28,34.26,34.27,370082.0,27.8199,27.8361,27.8199,27.828,370082.0
2016-06-06 14:55:00,34.27,34.28,34.26,34.26,252925.0,27.828,27.8361,27.8199,27.8199,252925.0
2016-06-06 15:00:00,34.26,34.27,34.26,34.26,303235.0,27.8199,27.828,27.8199,27.8199,303235.0
2016-06-06 15:05:00,34.26,34.27,34.25,34.25,849070.0,27.8199,27.828,27.8117,27.8117,849070.0
2016-06-06 15:10:00,34.26,34.27,34.25,34.27,351360.0,27.8199,27.828,27.8117,27.828,351360.0
2016-06-06 15:15:00,34.27,34.27,34.25,34.26,800327.0,27.828,27.828,27.8117,27.8199,800327.0
2016-06-06 15:20:00,34.26,34.27,34.25,34.26,935765.0,27.8199,27.828,27.8117,27.8199,935765.0
2016-06-06 15:25:00,34.26,34.27,34.25,34.26,1175643.0,27.8199,27.828,27.8117,27.8199,1175643.0
2016-06-06 15:30:00,34.26,34.27,34.25,34.26,524504.0,27.8199,27.828,27.8117,27.8199,524504.0
2016-06-06 15:35:00,34.26,34.27,34.25,34.26,531829.0,27.8199,27.828,27.8117,27.8199,531829.0
2016-06-06 15:40:00,34.26,34.28,34.25,34.27,2139238.0,27.8199,27.8361,27.8117,27.828,2139238.0
2016-06-06 15:45:00,34.27,34.28,34.24,34.25,1323703.0,27.828,27.8361,27.8036,27.8117,1323703.0
2016-06-06 15:50:00,34.25,34.25,34.22,34.22,2581847.0,27.8117,27.8117,27.7874,27.7874,2581847.0
2016-06-06 15:55:00,34.22,34.25,34.21,34.23,4609176.0,27.7874,27.8117,27.7793,27.7955,4609176.0
2016-06-07 09:30:00,34.46,34.5,34.43,34.5,2767668.0,27.9823,28.0147,27.9579,28.0147,2767668.0
2016-06-07 09:35:00,34.5,34.54,34.49,34.52,1508481.0,28.0147,28.0472,28.0066,28.031,1508481.0
2016-06-07 09:40:00,34.52,34.55,34.51,34.55,1073781.0,28.031,28.0553,28.0229,28.0553,1073781.0
2016-06-07 09:45:00,34.55,34.56,34.49,34.54,884606.0,28.0553,28.0635,28.0066,28.0472,884606.0
2016-06-07 09:50:00,34.54,34.54,34.48,34.5,769146.0,28.0472,28.0472,27.9985,28.0147,769146.0
2016-06-07 09:55:00,34.5,34.52,34.49,34.52,733746.0,28.0147,28.031,28.0066,28.031,733746.0
2016-06-07 10:00:00,34.52,34.55,34.51,34.53,701576.0,28.031,28.0553,28.0229,28.0391,701576.0
2016-06-07 10:05:00,34.53,34.55,34.53,34.55,661254.0,28.0391,28.0553,28.0391,28.0553,661254.0
2016-06-07 10:10:00,34.55,34.57,34.54,34.54,770092.0,28.0553,28.0716,28.0472,28.0472,770092.0
2016-06-07 10:15:00,34.54,34.57,34.54,34.56,1750196.0,28.0472,28.0716,28.0472,28.0635,1750196.0
2016-06-07 10:20:00,34.57,34.57,34.54,34.55,985578.0,28.0716,28.0716,28.0472,28.0553,985578.0
2016-06-07 10:25:00,34.55,34.57,34.54,34.57,526700.0,28.0553,28.0716,28.0472,28.0716,526700.0
2016-06-07 10:30:00,34.57,34.59,34.56,34.57,1453414.0,28.0716,28.0878,28.0635,28.0716,1453414.0
2016-06-07 10:35:00,34.57,34.58,34.54,34.54,2470295.0,28.0716,28.0797,28.0472,28.0472,2470295.0
2016-06-07 10:40:00,34.54,34.57,34.54,34.57,674771.0,28.0472,28.0716,28.0472,28.0716,674771.0
2016-06-07 10:45:00,34.57,34.58,34.53,34.54,584411.0,28.0716,28.0797,28.0391,28.0472,584411.0
2016-06-07 10:50:00,34.54,34.55,34.52,34.54,733484.0,28.0472,28.0553,28.031,28.0472,733484.0
2016-06-07 10:55:00,34.54,34.56,34.53,34.55,387315.0,28.0472,28.0635,28.0391,28.0553,387315.0
2016-06-07 11:00:00,34.55,34.56,34.54,34.55,178324.0,28.0553,28.0635,28.0472,28.0553,178324.0
2016-06-07 11:05:00,34.55,34.57,34.54,34.57,638505.0,28.0553,28.0716,28.0472,28.0716,638505.0
2016-06-07 11:10:00,34.57,34.58,34.55,34.56,346444.0,28.0716,28.0797,28.0553,28.0635,346444.0
2016-06-07 11:15:00,34.56,34.58,34.55,34.57,266373.0,28.0635,28.0797,28.0553,28.0716,266373.0
2016-06-07 11:20:00,34.57,34.59,34.56,34.56,702264.0,28.0716,28.0878,28.0635,28.0635,702264.0
2016-06-07 11:25:00,34.56,34.57,34.55,34.55,1089765.0,28.0635,28.0716,28.0553,28.0553,1089765.0
2016-06-07 11:30:00,34.55,34.57,34.55,34.55,690519.0,28.0553,28.0716,28.0553,28.0553,690519.0
2016-06-07 11:35:00,34.56,34.56,34.51,34.51,1895819.0,28.0635,28.0635,28.0229,28.0229,1895819.0
2016-06-07 11:40:00,34.52,34.53,34.51,34.52,447071.0,28.031,28.0391,28.0229,28.031,447071.0
2016-06-07 11:45:00,34.52,34.53,34.5,34.51,872823.0,28.031,28.0391,28.0147,28.0229,872823.0
2016-06-07 11:50:00,34.51,34.52,34.49,34.5,685754.0,28.0229,28.031,28.0066,28.0147,685754.0
2016-06-07 11:55:00,34.49,34.5,34.47,34.48,1039974.0,28.0066,28.0147,27.9904,27.9985,1039974.0
2016-06-07 12:00:00,34.48,34.52,34.47,34.5,1230333.0,27.9985,28.031,27.9904,28.0147,1230333.0
2016-06-07 12:05:00,34.5,34.51,34.49,34.5,248558.0,28.0147,28.0229,28.0066,28.0147,248558.0
2016-06-07 12:10:00,34.5,34.51,34.49,34.5,297890.0,28.0147,28.0229,28.0066,28.0147,297890.0
2016-06-07 12:15:00,34.5,34.51,34.49,34.51,255619.0,28.0147,28.0229,28.0066,28.0229,255619.0
2016-06-07 12:20:00,34.51,34.52,34.5,34.52,319864.0,28.0229,28.031,28.0147,28.031,319864.0
2016-06-07 12:25:00,34.52,34.53,34.51,34.53,271428.0,28.031,28.0391,28.0229,28.0391,271428.0
2016-06-07 12:30:00,34.53,34.54,34.52,34.53,377125.0,28.0391,28.0472,28.031,28.0391,377125.0
2016-06-07 12:35:00,34.53,34.55,34.52,34.54,510523.0,28.0391,28.0553,28.031,28.0472,510523.0
2016-06-07 12:40:00,34.54,34.56,34.53,34.55,386749.0,28.0472,28.0635,28.0391,28.0553,386749.0
2016-06-07 12:45:00,34.55,34.56,34.54,34.55,298041.0,28.0553,28.0635,28.0472,28.0553,298041.0
2016-06-07 12:50:00,34.55,34.56,34.53,34.55,317327.0,28.0553,28.0635,28.0391,28.0553,317327.0
2016-06-07 12:55:00,34.54,34.55,34.53,34.54,464799.0,28.0472,28.0553,28.0391,28.0472,464799.0
2016-06-07 13:00:00,34.54,34.55,34.54,34.55,128621.0,28.0472,28.0553,28.0472,28.0553,128621.0
2016-06-07 13:05:00,34.55,34.56,34.54,34.56,163100.0,28.0553,28.0635,28.0472,28.0635,163100.0
2016-06-07 13:10:00,34.56,34.56,34.53,34.55,386823.0,28.0635,28.0635,28.0391,28.0553,386823.0
2016-06-07 13:15:00,34.55,34.55,34.53,34.55,580918.0,28.0553,28.0553,28.0391,28.0553,580918.0
2016-06-07 13:20:00,34.55,34.55,34.54,34.54,238720.0,28.0553,28.0553,28.0472,28.0472,238720.0
2016-06-07 13:25:00,34.55,34.56,34.54,34.55,474948.0,28.0553,28.0635,28.0472,28.0553,474948.0
2016-06-07 13:30:00,34.55,34.56,34.54,34.55,442760.0,28.0553,28.0635,28.0472,28.0553,442760.0
2016-06-07 13:35:00,34.55,34.55,34.53,34.54,495595.0,28.0553,28.0553,28.0391,28.0472,495595.0
2016-06-07 13:40:00,34.54,34.54,34.53,34.54,357660.0,28.0472,28.0472,28.0391,28.0472,357660.0
2016-06-07 13:45:00,34.53,34.55,34.53,34.54,267440.0,28.0391,28.0553,28.0391,28.0472,267440.0
2016-06-07 13:50:00,34.54,34.55,34.51,34.52,221120.0,28.0472,28.0553,28.0229,28.031,221120.0
2016-06-07 13:55:00,34.51,34.54,34.51,34.53,581088.0,28.0229,28.0472,28.0229,28.0391,581088.0
2016-06-07 14:00:00,34.54,34.55,34.53,34.55,380745.0,28.0472,28.0553,28.0391,28.0553,380745.0
2016-06-07 14:05:00,34.54,34.56,34.54,34.55,935628.0,28.0472,28.0635,28.0472,28.0553,935628.0
2016-06-07 14:10:00,34.55,34.57,34.55,34.56,139231.0,28.0553,28.0716,28.0553,28.0635,139231.0
2016-06-07 14:15:00,34.57,34.57,34.55,34.55,294054.0,28.0716,28.0716,28.0553,28.0553,294054.0
2016-06-07 14:20:00,34.56,34.57,34.55,34.56,418919.0,28.0635,28.0716,28.0553,28.0635,418919.0
2016-06-07 14:25:00,34.56,34.58,34.56,34.57,208543.0,28.0635,28.0797,28.0635,28.0716,208543.0
2016-06-07 14:30:00,34.57,34.58,34.56,34.57,224204.0,28.0716,28.0797,28.0635,28.0716,224204.0
2016-06-07 14:35:00,34.58,34.58,34.55,34.56,147497.0,28.0797,28.0797,28.0553,28.0635,147497.0
2016-06-07 14:40:00,34.56,34.58,34.55,34.58,245700.0,28.0635,28.0797,28.0553,28.0797,245700.0
2016-06-07 14:45:00,34.57,34.58,34.55,34.56,416979.0,28.0716,28.0797,28.0553,28.0635,416979.0
2016-06-07 14:50:00,34.56,34.58,34.55,34.58,345279.0,28.0635,28.0797,28.0553,28.0797,345279.0
2016-06-07 14:55:00,34.58,34.58,34.56,34.57,364295.0,28.0797,28.0797,28.0635,28.0716,364295.0
2016-06-07 15:00:00,34.57,34.58,34.55,34.57,460234.0,28.0716,28.0797,28.0553,28.0716,460234.0
2016-06-07 15:05:00,34.57,34.57,34.56,34.57,349993.0,28.0716,28.0716,28.0635,28.0716,349993.0
2016-06-07 15:10:00,34.57,34.57,34.55,34.55,211733.0,28.0716,28.0716,28.0553,28.0553,211733.0
2016-06-07 15:15:00,34.55,34.56,34.54,34.55,170854.0,28.0553,28.0635,28.0472,28.0553,170854.0
2016-06-07 15:20:00,34.54,34.56,34.54,34.55,236358.0,28.0472,28.0635,28.0472,28.0553,236358.0
2016-06-07 15:25:00,34.55,34.56,34.55,34.55,191094.0,28.0553,28.0635,28.0553,28.0553,191094.0
2016-06-07 15:30:00,34.55,34.56,34.55,34.55,291882.0,28.0553,28.0635,28.0553,28.0553,291882.0
2016-06-07 15:35:00,34.55,34.57,34.54,34.55,1126367.0,28.0553,28.0716,28.0472,28.0553,1126367.0
2016-06-07 15:40:00,34.55,34.56,34.54,34.55,633160.0,28.0553,28.0635,28.0472,28.0553,633160.0
2016-06-07 15:45:00,34.55,34.55,34.53,34.53,707507.0,28.0553,28.0553,28.0391,28.0391,707507.0
2016-06-07 15:50:00,34.53,34.55,34.53,34.55,1412633.0,28.0391,28.0553,28.0391,28.0553,1412633.0
2016-06-07 15:55:00,34.54,34.57,34.54,34.56,3128210.0,28.0472,28.0716,28.0472,28.0635,3128210.0
2016-06-08 09:30:00,34.78,34.81,34.74,34.81,2254854.0,28.2421,28.2665,28.2096,28.2665,2254854.0
2016-06-08 09:35:00,34.81,34.83,34.8,34.82,1356467.0,28.2665,28.2827,28.2583,28.2746,1356467.0
2016-06-08 09:40:00,34.83,34.85,34.82,34.84,2071899.0,28.2827,28.2989,28.2746,28.2908,2071899.0
2016-06-08 09:45:00,34.84,34.86,34.83,34.85,769376.0,28.2908,28.3071,28.2827,28.2989,769376.0
2016-06-08 09:50:00,34.86,34.86,34.84,34.85,574223.0,28.3071,28.3071,28.2908,28.2989,574223.0
2016-06-08 09:55:00,34.84,34.86,34.84,34.85,382502.0,28.2908,28.3071,28.2908,28.2989,382502.0
2016-06-08 10:00:00,34.86,34.86,34.79,34.82,645282.0,28.3071,28.3071,28.2502,28.2746,645282.0
2016-06-08 10:05:00,34.82,34.83,34.78,34.79,846354.0,28.2746,28.2827,28.2421,28.2502,846354.0
2016-06-08 10:10:00,34.79,34.79,34.72,34.74,1285402.0,28.2502,28.2502,28.1934,28.2096,1285402.0
2016-06-08 10:15:00,34.74,34.77,34.72,34.75,1345043.0,28.2096,28.234,28.1934,28.2177,1345043.0
2016-06-08 10:20:00,34.76,34.77,34.75,34.76,613571.0,28.2259,28.234,28.2177,28.2259,613571.0
2016-06-08 10:25:00,34.76,34.78,34.75,34.77,362543.0,28.2259,28.2421,28.2177,28.234,362543.0
2016-06-08 10:30:00,34.76,34.79,34.73,34.79,775613.0,28.2259,28.2502,28.2015,28.2502,775613.0
2016-06-08 10:35:00,34.79,34.79,34.76,34.77,369387.0,28.2502,28.2502,28.2259,28.234,369387.0
2016-06-08 10:40:00,34.77,34.81,34.76,34.8,679946.0,28.234,28.2665,28.2259,28.2583,679946.0
2016-06-08 10:45:00,34.8,34.81,34.78,34.78,400878.0,28.2583,28.2665,28.2421,28.2421,400878.0
2016-06-08 10:50:00,34.78,34.8,34.76,34.77,581766.0,28.2421,28.2583,28.2259,28.234,581766.0
2016-06-08 10:55:00,34.77,34.78,33.74,34.75,3540847.0,28.234,28.2421,27.3976,28.2177,3540847.0
2016-06-08 11:00:00,34.76,34.77,34.69,34.72,4323230.0,28.2259,28.234,28.169,28.1934,4323230.0
2016-06-08 11:05:00,34.72,34.74,34.66,34.7,3082268.0,28.1934,28.2096,28.1447,28.1771,3082268.0
2016-06-08 11:10:00,34.7,34.71,34.67,34.7,2532846.0,28.1771,28.1853,28.1528,28.1771,2532846.0
2016-06-08 11:15:00,34.7,34.72,34.69,34.72,1341668.0,28.1771,28.1934,28.169,28.1934,1341668.0
2016-06-08 11:20:00,34.71,34.73,34.71,34.72,633904.0,28.1853,28.2015,28.1853,28.1934,633904.0
2016-06-08 11:25:00,34.72,34.74,34.7,34.73,1254353.0,28.1934,28.2096,28.1771,28.2015,1254353.0
2016-06-08 11:30:00,34.73,34.75,34.7,34.73,3971170.0,28.2015,28.2177,28.1771,28.2015,3971170.0
2016-06-08 11:35:00,34.73,34.77,34.73,34.77,876992.0,28.2015,28.234,28.2015,28.234,876992.0
2016-06-08 11:40:00,34.77,34.78,34.75,34.77,788679.0,28.234,28.2421,28.2177,28.234,788679.0
2016-06-08 11:45:00,34.77,34.77,34.75,34.76,464695.0,28.234,28.234,28.2177,28.2259,464695.0
2016-06-08 11:50:00,34.76,34.76,34.72,34.73,666663.0,28.2259,28.2259,28.1934,28.2015,666663.0
2016-06-08 11:55:00,34.73,34.75,34.73,34.74,988657.0,28.2015,28.2177,28.2015,28.2096,988657.0
2016-06-08 12:00:00,34.73,34.76,34.73,34.75,720204.0,28.2015,28.2259,28.2015,28.2177,720204.0
2016-06-08 12:05:00,34.75,34.77,34.75,34.76,867618.0,28.2177,28.234,28.2177,28.2259,867618.0
2016-06-08 12:10:00,34.77,34.78,34.76,34.78,289580.0,28.234,28.2421,28.2259,28.2421,289580.0
2016-06-08 12:15:00,34.78,34.78,34.76,34.76,551490.0,28.2421,28.2421,28.2259,28.2259,551490.0
2016-06-08 12:20:00,34.76,34.77,34.75,34.76,454218.0,28.2259,28.234,28.2177,28.2259,454218.0
2016-06-08 12:25:00,34.76,34.77,34.75,34.76,217837.0,28.2259,28.234,28.2177,28.2259,217837.0
2016-06-08 12:30:00,34.76,34.77,34.75,34.75,540864.0,28.2259,28.234,28.2177,28.2177,540864.0
2016-06-08 12:35:00,34.75,34.76,34.72,34.72,764919.0,28.2177,28.2259,28.1934,28.1934,764919.0
2016-06-08 12:40:00,34.72,34.73,34.71,34.73,402377.0,28.1934,28.2015,28.1853,28.2015,402377.0
2016-06-08 12:45:00,34.73,34.73,34.7,34.72,418828.0,28.2015,28.2015,28.1771,28.1934,418828.0
2016-06-08 12:50:00,34.72,34.73,34.71,34.72,278730.0,28.1934,28.2015,28.1853,28.1934,278730.0
2016-06-08 12:55:00,34.72,34.74,34.71,34.73,311971.0,28.1934,28.2096,28.1853,28.2015,311971.0
2016-06-08 13:00:00,34.74,34.75,34.72,34.74,381234.0,28.2096,28.2177,28.1934,28.2096,381234.0
2016-06-08 13:05:00,34.74,34.76,34.73,34.74,257347.0,28.2096,28.2259,28.2015,28.2096,257347.0
2016-06-08 13:10:00,34.74,34.75,34.73,34.74,431926.0,28.2096,28.2177,28.2015,28.2096,431926.0
2016-06-08 13:15:00,34.74,34.75,34.73,34.75,399546.0,28.2096,28.2177,28.2015,28.2177,399546.0
2016-06-08 13:20:00,34.75,34.75,34.71,34.72,579393.0,28.2177,28.2177,28.1853,28.1934,579393.0
2016-06-08 13:25:00,34.72,34.72,34.7,34.7,569694.0,28.1934,28.1934,28.1771,28.1771,569694.0
2016-06-08 13:30:00,34.7,34.72,34.69,34.71,832293.0,28.1771,28.1934,28.169,28.1853,832293.0
2016-06-08 13:35:00,34.7,34.72,34.7,34.72,208681.0,28.1771,28.1934,28.1771,28.1934,208681.0
2016-06-08 13:40:00,34.72,34.72,34.71,34.72,320709.0,28.1934,28.1934,28.1853,28.1934,320709.0
2016-06-08 13:45:00,34.72,34.72,34.71,34.72,220384.0,28.1934,28.1934,28.1853,28.1934,220384.0
2016-06-08 13:50:00,34.72,34.74,34.72,34.73,322090.0,28.1934,28.2096,28.1934,28.2015,322090.0
2016-06-08 13:55:00,34.73,34.73,34.72,34.72,176671.0,28.2015,28.2015,28.1934,28.1934,176671.0
2016-06-08 14:00:00,34.73,34.73,34.72,34.73,335238.0,28.2015,28.2015,28.1934,28.2015,335238.0
2016-06-08 14:05:00,34.73,34.74,34.71,34.72,223862.0,28.2015,28.2096,28.1853,28.1934,223862.0
2016-06-08 14:10:00,34.72,34.75,34.72,34.74,106000.0,28.1934,28.2177,28.1934,28.2096,106000.0
2016-06-08 14:15:00,34.74,34.77,34.74,34.75,214435.0,28.2096,28.234,28.2096,28.2177,214435.0
2016-06-08 14:20:00,34.76,34.76,34.75,34.76,82328.0,28.2259,28.2259,28.2177,28.2259,82328.0
2016-06-08 14:25:00,34.76,34.79,34.75,34.79,197247.0,28.2259,28.2502,28.2177,28.2502,197247.0
2016-06-08 14:30:00,34.78,34.79,34.77,34.78,155567.0,28.2421,28.2502,28.234,28.2421,155567.0
2016-06-08 14:35:00,34.78,34.8,34.78,34.8,144948.0,28.2421,28.2583,28.2421,28.2583,144948.0
2016-06-08 14:40:00,34.79,34.8,34.77,34.8,182207.0,28.2502,28.2583,28.234,28.2583,182207.0
2016-06-08 14:45:00,34.8,34.81,34.79,34.8,394866.0,28.2583,28.2665,28.2502,28.2583,394866.0
2016-06-08 14:50:00,34.8,34.8,34.79,34.8,71719.0,28.2583,28.2583,28.2502,28.2583,71719.0
2016-06-08 14:55:00,34.8,34.8,34.78,34.79,273352.0,28.2583,28.2583,28.2421,28.2502,273352.0
2016-06-08 15:00:00,34.79,34.79,34.77,34.79,210490.0,28.2502,28.2502,28.234,28.2502,210490.0
2016-06-08 15:05:00,34.79,34.79,34.78,34.79,81070.0,28.2502,28.2502,28.2421,28.2502,81070.0
2016-06-08 15:10:00,34.79,34.8,34.77,34.8,379133.0,28.2502,28.2583,28.234,28.2583,379133.0
2016-06-08 15:15:00,34.8,34.8,34.77,34.77,307622.0,28.2583,28.2583,28.234,28.234,307622.0
2016-06-08 15:20:00,34.78,34.78,34.75,34.76,400815.0,28.2421,28.2421,28.2177,28.2259,400815.0
2016-06-08 15:25:00,34.76,34.77,34.75,34.76,304831.0,28.2259,28.234,28.2177,28.2259,304831.0
2016-06-08 15:30:00,34.76,34.77,34.75,34.76,367635.0,28.2259,28.234,28.2177,28.2259,367635.0
2016-06-08 15:35:00,34.76,34.77,34.75,34.77,275251.0,28.2259,28.234,28.2177,28.234,275251.0
2016-06-08 15:40:00,34.77,34.77,34.75,34.75,637865.0,28.234,28.234,28.2177,28.2177,637865.0
2016-06-08 15:45:00,34.75,34.77,34.75,34.77,617808.0,28.2177,28.234,28.2177,28.234,617808.0
2016-06-08 15:50:00,34.76,34.79,34.76,34.79,1357684.0,28.2259,28.2502,28.2259,28.2502,1357684.0
2016-06-08 15:55:00,34.79,34.81,34.78,34.8,2557717.0,28.2502,28.2665,28.2421,28.2583,2557717.0
2016-06-09 09:30:00,34.33,34.41,34.32,34.37,2033898.0,27.8767,27.9417,27.8686,27.9092,2033898.0
2016-06-09 09:35:00,34.38,34.39,34.35,34.39,871987.0,27.9173,27.9254,27.8929,27.9254,871987.0
2016-06-09 09:40:00,34.39,34.44,34.38,34.41,808247.0,27.9254,27.966,27.9173,27.9417,808247.0
2016-06-09 09:45:00,34.41,34.41,34.36,34.38,769579.0,27.9417,27.9417,27.9011,27.9173,769579.0
2016-06-09 09:50:00,34.39,34.43,34.38,34.43,565932.0,27.9254,27.9579,27.9173,27.9579,565932.0
2016-06-09 09:55:00,34.43,34.45,34.41,34.44,703430.0,27.9579,27.9741,27.9417,27.966,703430.0
2016-06-09 10:00:00,34.44,34.44,34.39,34.39,401836.0,27.966,27.966,27.9254,27.9254,401836.0
2016-06-09 10:05:00,34.39,34.41,34.36,34.4,882304.0,27.9254,27.9417,27.9011,27.9335,882304.0
2016-06-09 10:10:00,34.4,34.4,34.36,34.38,967353.0,27.9335,27.9335,27.9011,27.9173,967353.0
2016-06-09 10:15:00,34.37,34.4,34.36,34.37,343733.0,27.9092,27.9335,27.9011,27.9092,343733.0
2016-06-09 10:20:00,34.37,34.37,34.34,34.37,298413.0,27.9092,27.9092,27.8848,27.9092,298413.0
2016-06-09 10:25:00,34.37,34.37,34.31,34.32,960526.0,27.9092,27.9092,27.8605,27.8686,960526.0
2016-06-09 10:30:00,34.32,34.33,34.28,34.3,838550.0,27.8686,27.8767,27.8361,27.8523,838550.0
2016-06-09 10:35:00,34.29,34.32,34.29,34.32,495156.0,27.8442,27.8686,27.8442,27.8686,495156.0
2016-06-09 10:40:00,34.32,34.36,34.3,34.36,350589.0,27.8686,27.9011,27.8523,27.9011,350589.0
2016-06-09 10:45:00,34.36,34.37,34.34,34.37,393766.0,27.9011,27.9092,27.8848,27.9092,393766.0
2016-06-09 10:50:00,34.37,34.39,34.36,34.37,621163.0,27.9092,27.9254,27.9011,27.9092,621163.0
2016-06-09 10:55:00,34.38,34.38,34.34,34.36,302476.0,27.9173,27.9173,27.8848,27.9011,302476.0
2016-06-09 11:00:00,34.36,34.37,34.34,34.37,203077.0,27.9011,27.9092,27.8848,27.9092,203077.0
2016-06-09 11:05:00,34.37,34.42,34.36,34.41,242128.0,27.9092,27.9498,27.9011,27.9417,242128.0
2016-06-09 11:10:00,34.41,34.42,34.39,34.4,201469.0,27.9417,27.9498,27.9254,27.9335,201469.0
2016-06-09 11:15:00,34.4,34.41,34.37,34.37,253521.0,27.9335,27.9417,27.9092,27.9092,253521.0
2016-06-09 11:20:00,34.38,34.38,34.35,34.37,167462.0,27.9173,27.9173,27.8929,27.9092,167462.0
2016-06-09 11:25:00,34.37,34.37,34.34,34.36,520138.0,27.9092,27.9092,27.8848,27.9011,520138.0
2016-06-09 11:30:00,34.37,34.37,34.35,34.37,412711.0,27.9092,27.9092,27.8929,27.9092,412711.0
2016-06-09 11:35:00,34.37,34.38,34.36,34.36,511244.0,27.9092,27.9173,27.9011,27.9011,511244.0
2016-06-09 11:40:00,34.37,34.38,34.34,34.34,168790.0,27.9092,27.9173,27.8848,27.8848,168790.0
2016-06-09 11:45:00,34.34,34.35,34.32,34.34,530906.0,27.8848,27.8929,27.8686,27.8848,530906.0
2016-06-09 11:50:00,34.34,34.35,34.31,34.33,292431.0,27.8848,27.8929,27.8605,27.8767,292431.0
2016-06-09 11:55:00,34.33,34.34,34.32,34.34,136639.0,27.8767,27.8848,27.8686,27.8848,136639.0
2016-06-09 12:00:00,34.34,34.34,34.29,34.34,359855.0,27.8848,27.8848,27.8442,27.8848,359855.0
2016-06-09 12:05:00,34.34,34.34,34.31,34.33,146821.0,27.8848,27.8848,27.8605,27.8767,146821.0
2016-06-09 12:10:00,34.32,34.33,34.28,34.29,170824.0,27.8686,27.8767,27.8361,27.8442,170824.0
2016-06-09 12:15:00,34.29,34.3,34.28,34.29,412452.0,27.8442,27.8523,27.8361,27.8442,412452.0
2016-06-09 12:20:00,34.29,34.3,34.28,34.29,408824.0,27.8442,27.8523,27.8361,27.8442,408824.0
2016-06-09 12:25:00,34.29,34.33,34.29,34.33,682437.0,27.8442,27.8767,27.8442,27.8767,682437.0
2016-06-09 12:30:00,34.33,34.34,34.32,34.34,253543.0,27.8767,27.8848,27.8686,27.8848,253543.0
2016-06-09 12:35:00,34.34,34.34,34.32,34.33,120152.0,27.8848,27.8848,27.8686,27.8767,120152.0
2016-06-09 12:40:00,34.33,34.34,34.32,34.33,175156.0,27.8767,27.8848,27.8686,27.8767,175156.0
2016-06-09 12:45:00,34.33,34.33,34.31,34.31,331835.0,27.8767,27.8767,27.8605,27.8605,331835.0
2016-06-09 12:50:00,34.31,34.34,34.31,34.34,70061.0,27.8605,27.8848,27.8605,27.8848,70061.0
2016-06-09 12:55:00,34.34,34.35,34.33,34.34,234729.0,27.8848,27.8929,27.8767,27.8848,234729.0
2016-06-09 13:00:00,34.34,34.35,34.33,34.34,141445.0,27.8848,27.8929,27.8767,27.8848,141445.0
2016-06-09 13:05:00,34.34,34.35,34.33,34.33,104209.0,27.8848,27.8929,27.8767,27.8767,104209.0
2016-06-09 13:10:00,34.33,34.36,34.33,34.36,129032.0,27.8767,27.9011,27.8767,27.9011,129032.0
2016-06-09 13:15:00,34.36,34.4,34.35,34.39,169573.0,27.9011,27.9335,27.8929,27.9254,169573.0
2016-06-09 13:20:00,34.4,34.4,34.38,34.4,101267.0,27.9335,27.9335,27.9173,27.9335,101267.0
2016-06-09 13:25:00,34.4,34.41,34.39,34.41,78436.0,27.9335,27.9417,27.9254,27.9417,78436.0
2016-06-09 13:30:00,34.41,34.42,34.39,34.41,485522.0,27.9417,27.9498,27.9254,27.9417,485522.0
2016-06-09 13:35:00,34.41,34.41,34.37,34.38,474250.0,27.9417,27.9417,27.9092,27.9173,474250.0
2016-06-09 13:40:00,34.38,34.38,34.35,34.36,237338.0,27.9173,27.9173,27.8929,27.9011,237338.0
2016-06-09 13:45:00,34.35,34.36,34.34,34.35,117262.0,27.8929,27.9011,27.8848,27.8929,117262.0
2016-06-09 13:50:00,34.35,34.36,34.32,34.34,531196.0,27.8929,27.9011,27.8686,27.8848,531196.0
2016-06-09 13:55:00,34.34,34.37,34.33,34.35,411642.0,27.8848,27.9092,27.8767,27.8929,411642.0
2016-06-09 14:00:00,34.34,34.35,34.33,34.33,392635.0,27.8848,27.8929,27.8767,27.8767,392635.0
2016-06-09 14:05:00,34.33,34.36,34.32,34.33,537512.0,27.8767,27.9011,27.8686,27.8767,537512.0
2016-06-09 14:10:00,34.33,34.37,34.32,34.36,181543.0,27.8767,27.9092,27.8686,27.9011,181543.0
2016-06-09 14:15:00,34.36,34.37,34.34,34.35,122359.0,27.9011,27.9092,27.8848,27.8929,122359.0
2016-06-09 14:20:00,34.34,34.35,34.32,34.34,241802.0,27.8848,27.8929,27.8686,27.8848,241802.0
2016-06-09 14:25:00,34.34,34.36,34.33,34.33,332156.0,27.8848,27.9011,27.8767,27.8767,332156.0
2016-06-09 14:30:00,34.34,34.36,34.33,34.35,156882.0,27.8848,27.9011,27.8767,27.8929,156882.0
2016-06-09 14:35:00,34.36,34.37,34.35,34.37,233835.0,27.9011,27.9092,27.8929,27.9092,233835.0
2016-06-09 14:40:00,34.36,34.38,34.34,34.38,173259.0,27.9011,27.9173,27.8848,27.9173,173259.0
2016-06-09 14:45:00,34.38,34.43,34.37,34.41,2000289.0,27.9173,27.9579,27.9092,27.9417,2000289.0
2016-06-09 14:50:00,34.4,34.42,34.4,34.41,134404.0,27.9335,27.9498,27.9335,27.9417,134404.0
2016-06-09 14:55:00,34.4,34.42,34.4,34.41,235131.0,27.9335,27.9498,27.9335,27.9417,235131.0
2016-06-09 15:00:00,34.41,34.43,34.41,34.42,319885.0,27.9417,27.9579,27.9417,27.9498,319885.0
2016-06-09 15:05:00,34.43,34.48,34.41,34.46,6462886.0,27.9579,27.9985,27.9417,27.9823,6462886.0
2016-06-09 15:10:00,34.47,34.47,34.44,34.45,1024124.0,27.9904,27.9904,27.966,27.9741,1024124.0
2016-06-09 15:15:00,34.45,34.45,34.42,34.44,672539.0,27.9741,27.9741,27.9498,27.966,672539.0
2016-06-09 15:20:00,34.43,34.44,34.41,34.42,636926.0,27.9579,27.966,27.9417,27.9498,636926.0
2016-06-09 15:25:00,34.41,34.43,34.41,34.42,380576.0,27.9417,27.9579,27.9417,27.9498,380576.0
2016-06-09 15:30:00,34.42,34.44,34.42,34.44,287894.0,27.9498,27.966,27.9498,27.966,287894.0
2016-06-09 15:35:00,34.44,34.44,34.42,34.43,194601.0,27.966,27.966,27.9498,27.9579,194601.0
2016-06-09 15:40:00,34.43,34.43,34.41,34.41,503724.0,27.9579,27.9579,27.9417,27.9417,503724.0
2016-06-09 15:45:00,34.41,34.44,34.41,34.43,525676.0,27.9417,27.966,27.9417,27.9579,525676.0
2016-06-09 15:50:00,34.44,34.44,34.41,34.43,1189492.0,27.966,27.966,27.9417,27.9579,1189492.0
2016-06-09 15:55:00,34.43,34.43,34.4,34.4,2401305.0,27.9579,27.9579,27.9335,27.9335,2401305.0
2016-06-10 09:30:00,33.7,33.84,33.69,33.83,4466895.0,27.3651,27.4788,27.357,27.4707,4466895.0
2016-06-10 09:35:00,33.82,33.85,33.71,33.73,6050001.0,27.4626,27.4869,27.3732,27.3895,6050001.0
2016-06-10 09:40:00,33.73,33.74,33.69,33.72,4700438.0,27.3895,27.3976,27.357,27.3814,4700438.0
2016-06-10 09:45:00,33.73,33.75,33.7,33.72,3476864.0,27.3895,27.4057,27.3651,27.3814,3476864.0
2016-06-10 09:50:00,33.72,33.76,33.69,33.75,1493117.0,27.3814,27.4138,27.357,27.4057,1493117.0
2016-06-10 09:55:00,33.75,33.78,33.74,33.75,700652.0,27.4057,27.4301,27.3976,27.4057,700652.0
2016-06-10 10:00:00,33.76,33.8,33.74,33.74,690880.0,27.4138,27.4463,27.3976,27.3976,690880.0
2016-06-10 10:05:00,33.74,33.74,33.71,33.72,1075794.0,27.3976,27.3976,27.3732,27.3814,1075794.0
2016-06-10 10:10:00,33.73,33.73,33.69,33.7,1084767.0,27.3895,27.3895,27.357,27.3651,1084767.0
2016-06-10 10:15:00,33.7,33.74,33.7,33.74,506666.0,27.3651,27.3976,27.3651,27.3976,506666.0
2016-06-10 10:20:00,33.74,33.79,33.73,33.79,595485.0,27.3976,27.4382,27.3895,27.4382,595485.0
2016-06-10 10:25:00,33.79,33.82,33.77,33.79,806456.0,27.4382,27.4626,27.422,27.4382,806456.0
2016-06-10 10:30:00,33.79,33.82,33.77,33.81,364299.0,27.4382,27.4626,27.422,27.4544,364299.0
2016-06-10 10:35:00,33.8,33.82,33.78,33.79,561557.0,27.4463,27.4626,27.4301,27.4382,561557.0
2016-06-10 10:40:00,33.79,33.81,33.76,33.8,1364965.0,27.4382,27.4544,27.4138,27.4463,1364965.0
2016-06-10 10:45:00,33.8,33.8,33.75,33.76,708743.0,27.4463,27.4463,27.4057,27.4138,708743.0
2016-06-10 10:50:00,33.76,33.78,33.74,33.75,1062404.0,27.4138,27.4301,27.3976,27.4057,1062404.0
2016-06-10 10:55:00,33.75,33.76,33.7,33.72,4707398.0,27.4057,27.4138,27.3651,27.3814,4707398.0
2016-06-10 11:00:00,33.72,33.73,33.69,33.72,929325.0,27.3814,27.3895,27.357,27.3814,929325.0
2016-06-10 11:05:00,33.73,33.75,33.72,33.75,306389.0,27.3895,27.4057,27.3814,27.4057,306389.0
2016-06-10 11:10:00,33.75,33.76,33.73,33.75,360106.0,27.4057,27.4138,27.3895,27.4057,360106.0
2016-06-10 11:15:00,33.75,33.75,33.71,33.72,762610.0,27.4057,27.4057,27.3732,27.3814,762610.0
2016-06-10 11:20:00,33.72,33.73,33.7,33.73,786722.0,27.3814,27.3895,27.3651,27.3895,786722.0
2016-06-10 11:25:00,33.73,33.73,33.67,33.68,1035799.0,27.3895,27.3895,27.3408,27.3489,1035799.0
2016-06-10 11:30:00,33.67,33.68,33.62,33.64,1484811.0,27.3408,27.3489,27.3002,27.3164,1484811.0
2016-06-10 11:35:00,33.64,33.64,33.61,33.63,1070351.0,27.3164,27.3164,27.292,27.3083,1070351.0
2016-06-10 11:40:00,33.63,33.64,33.61,33.62,774704.0,27.3083,27.3164,27.292,27.3002,774704.0
2016-06-10 11:45:00,33.61,33.62,33.6,33.61,409268.0,27.292,27.3002,27.2839,27.292,409268.0
2016-06-10 11:50:00,33.61,33.63,33.59,33.63,234204.0,27.292,27.3083,27.2758,27.3083,234204.0
2016-06-10 11:55:00,33.63,33.64,33.62,33.63,119120.0,27.3083,27.3164,27.3002,27.3083,119120.0
2016-06-10 12:00:00,33.64,33.65,33.63,33.65,254956.0,27.3164,27.3245,27.3083,27.3245,254956.0
2016-06-10 12:05:00,33.65,33.65,33.62,33.63,713359.0,27.3245,27.3245,27.3002,27.3083,713359.0
2016-06-10 12:10:00,33.63,33.64,33.61,33.62,1097475.0,27.3083,27.3164,27.292,27.3002,1097475.0
2016-06-10 12:15:00,33.62,33.65,33.61,33.63,547909.0,27.3002,27.3245,27.292,27.3083,547909.0
2016-06-10 12:20:00,33.63,33.63,33.6,33.61,340091.0,27.3083,27.3083,27.2839,27.292,340091.0
2016-06-10 12:25:00,33.6,33.61,33.58,33.6,252229.0,27.2839,27.292,27.2677,27.2839,252229.0
2016-06-10 12:30:00,33.61,33.61,33.56,33.57,351639.0,27.292,27.292,27.2514,27.2596,351639.0
2016-06-10 12:35:00,33.57,33.59,33.57,33.58,180697.0,27.2596,27.2758,27.2596,27.2677,180697.0
2016-06-10 12:40:00,33.59,33.59,33.58,33.59,85623.0,27.2758,27.2758,27.2677,27.2758,85623.0
2016-06-10 12:45:00,33.59,33.61,33.58,33.6,264288.0,27.2758,27.292,27.2677,27.2839,264288.0
2016-06-10 12:50:00,33.6,33.62,33.59,33.62,502860.0,27.2839,27.3002,27.2758,27.3002,502860.0
2016-06-10 12:55:00,33.62,33.63,33.6,33.61,258212.0,27.3002,27.3083,27.2839,27.292,258212.0
2016-06-10 13:00:00,33.62,33.63,33.59,33.62,240224.0,27.3002,27.3083,27.2758,27.3002,240224.0
2016-06-10 13:05:00,33.62,33.63,33.59,33.61,195117.0,27.3002,27.3083,27.2758,27.292,195117.0
2016-06-10 13:10:00,33.61,33.63,33.6,33.62,208574.0,27.292,27.3083,27.2839,27.3002,208574.0
2016-06-10 13:15:00,33.62,33.64,33.61,33.64,116746.0,27.3002,27.3164,27.292,27.3164,116746.0
2016-06-10 13:20:00,33.64,33.65,33.62,33.65,171543.0,27.3164,27.3245,27.3002,27.3245,171543.0
2016-06-10 13:25:00,33.65,33.65,33.62,33.62,117929.0,27.3245,27.3245,27.3002,27.3002,117929.0
2016-06-10 13:30:00,33.63,33.63,33.58,33.59,476919.0,27.3083,27.3083,27.2677,27.2758,476919.0
2016-06-10 13:35:00,33.59,33.62,33.59,33.6,144094.0,27.2758,27.3002,27.2758,27.2839,144094.0
2016-06-10 13:40:00,33.6,33.61,33.58,33.58,170637.0,27.2839,27.292,27.2677,27.2677,170637.0
2016-06-10 13:45:00,33.58,33.58,33.53,33.54,415115.0,27.2677,27.2677,27.2271,27.2352,415115.0
2016-06-10 13:50:00,33.54,33.54,33.5,33.51,265309.0,27.2352,27.2352,27.2027,27.2108,265309.0
2016-06-10 13:55:00,33.52,33.54,33.49,33.5,1016265.0,27.219,27.2352,27.1946,27.2027,1016265.0
2016-06-10 14:00:00,33.51,33.52,33.48,33.48,420448.0,27.2108,27.219,27.1865,27.1865,420448.0
2016-06-10 14:05:00,33.48,33.49,33.45,33.47,388511.0,27.1865,27.1946,27.1621,27.1784,388511.0
2016-06-10 14:10:00,33.47,33.5,33.46,33.48,462414.0,27.1784,27.2027,27.1702,27.1865,462414.0
2016-06-10 14:15:00,33.48,33.5,33.48,33.49,287454.0,27.1865,27.2027,27.1865,27.1946,287454.0
2016-06-10 14:20:00,33.49,33.54,33.49,33.54,474634.0,27.1946,27.2352,27.1946,27.2352,474634.0
2016-06-10 14:25:00,33.54,33.55,33.53,33.54,599241.0,27.2352,27.2433,27.2271,27.2352,599241.0
2016-06-10 14:30:00,33.54,33.54,33.52,33.52,207086.0,27.2352,27.2352,27.219,27.219,207086.0
2016-06-10 14:35:00,33.52,33.56,33.52,33.56,397387.0,27.219,27.2514,27.219,27.2514,397387.0
2016-06-10 14:40:00,33.56,33.56,33.54,33.55,331079.0,27.2514,27.2514,27.2352,27.2433,331079.0
2016-06-10 14:45:00,33.56,33.56,33.51,33.51,593321.0,27.2514,27.2514,27.2108,27.2108,593321.0
2016-06-10 14:50:00,33.52,33.54,33.51,33.54,352874.0,27.219,27.2352,27.2108,27.2352,352874.0
2016-06-10 14:55:00,33.54,33.56,33.53,33.55,474681.0,27.2352,27.2514,27.2271,27.2433,474681.0
2016-06-10 15:00:00,33.56,33.56,33.53,33.55,585215.0,27.2514,27.2514,27.2271,27.2433,585215.0
2016-06-10 15:05:00,33.55,33.55,33.53,33.54,210467.0,27.2433,27.2433,27.2271,27.2352,210467.0
2016-06-10 15:10:00,33.54,33.55,33.52,33.52,451699.0,27.2352,27.2433,27.219,27.219,451699.0
2016-06-10 15:15:00,33.52,33.55,33.52,33.54,316116.0,27.219,27.2433,27.219,27.2352,316116.0
2016-06-10 15:20:00,33.54,33.55,33.52,33.55,341571.0,27.2352,27.2433,27.219,27.2433,341571.0
2016-06-10 15:25:00,33.55,33.56,33.54,33.55,374373.0,27.2433,27.2514,27.2352,27.2433,374373.0
2016-06-10 15:30:00,33.55,33.58,33.54,33.58,743479.0,27.2433,27.2677,27.2352,27.2677,743479.0
2016-06-10 15:35:00,33.58,33.58,33.55,33.58,652521.0,27.2677,27.2677,27.2433,27.2677,652521.0
2016-06-10 15:40:00,33.57,33.58,33.55,33.55,501531.0,27.2596,27.2677,27.2433,27.2433,501531.0
2016-06-10 15:45:00,33.55,33.6,33.55,33.6,2184944.0,27.2433,27.2839,27.2433,27.2839,2184944.0
2016-06-10 15:50:00,33.6,33.6,33.54,33.54,2276347.0,27.2839,27.2839,27.2352,27.2352,2276347.0
2016-06-10 15:55:00,33.55,33.55,33.52,33.54,4675007.0,27.2433,27.2433,27.219,27.2352,4675007.0
2016-06-13 09:30:00,33.09,33.18,33.08,33.16,1345180.0,26.8698,26.9429,26.8617,26.9266,1345180.0
2016-06-13 09:35:00,33.17,33.17,33.11,33.13,1137552.0,26.9348,26.9348,26.886,26.9023,1137552.0
2016-06-13 09:40:00,33.13,33.21,33.12,33.17,1099237.0,26.9023,26.9672,26.8942,26.9348,1099237.0
2016-06-13 09:45:00,33.17,33.24,33.15,33.23,844774.0,26.9348,26.9916,26.9185,26.9835,844774.0
2016-06-13 09:50:00,33.23,33.28,33.22,33.27,746237.0,26.9835,27.0241,26.9754,27.016,746237.0
2016-06-13 09:55:00,33.27,33.28,33.23,33.25,475449.0,27.016,27.0241,26.9835,26.9997,475449.0
2016-06-13 10:00:00,33.25,33.31,33.24,33.25,398177.0,26.9997,27.0484,26.9916,26.9997,398177.0
2016-06-13 10:05:00,33.25,33.26,33.23,33.25,832239.0,26.9997,27.0078,26.9835,26.9997,832239.0
2016-06-13 10:10:00,33.25,33.25,33.22,33.23,400637.0,26.9997,26.9997,26.9754,26.9835,400637.0
2016-06-13 10:15:00,33.23,33.27,33.22,33.25,759991.0,26.9835,27.016,26.9754,26.9997,759991.0
2016-06-13 10:20:00,33.25,33.29,33.23,33.29,422345.0,26.9997,27.0322,26.9835,27.0322,422345.0
2016-06-13 10:25:00,33.29,33.33,33.26,33.33,325615.0,27.0322,27.0647,27.0078,27.0647,325615.0
2016-06-13 10:30:00,33.33,33.36,33.32,33.36,319619.0,27.0647,27.089,27.0566,27.089,319619.0
2016-06-13 10:35:00,33.36,33.37,33.32,33.33,513512.0,27.089,27.0972,27.0566,27.0647,513512.0
2016-06-13 10:40:00,33.32,33.33,33.31,33.31,293954.0,27.0566,27.0647,27.0484,27.0484,293954.0
2016-06-13 10:45:00,33.31,33.36,33.31,33.33,331499.0,27.0484,27.089,27.0484,27.0647,331499.0
2016-06-13 10:50:00,33.33,33.34,33.3,33.32,478258.0,27.0647,27.0728,27.0403,27.0566,478258.0
2016-06-13 10:55:00,33.31,33.35,33.31,33.33,399776.0,27.0484,27.0809,27.0484,27.0647,399776.0
2016-06-13 11:00:00,33.33,33.34,33.29,33.3,495470.0,27.0647,27.0728,27.0322,27.0403,495470.0
2016-06-13 11:05:00,33.3,33.31,33.28,33.3,205017.0,27.0403,27.0484,27.0241,27.0403,205017.0
2016-06-13 11:10:00,33.3,33.32,33.26,33.27,283461.0,27.0403,27.0566,27.0078,27.016,283461.0
2016-06-13 11:15:00,33.27,33.28,33.24,33.25,597597.0,27.016,27.0241,26.9916,26.9997,597597.0
2016-06-13 11:20:00,33.25,33.26,33.24,33.25,507558.0,26.9997,27.0078,26.9916,26.9997,507558.0
2016-06-13 11:25:00,33.26,33.29,33.24,33.28,471169.0,27.0078,27.0322,26.9916,27.0241,471169.0
2016-06-13 11:30:00,33.28,33.29,33.2,33.2,555375.0,27.0241,27.0322,26.9591,26.9591,555375.0
2016-06-13 11:35:00,33.2,33.22,33.14,33.14,913187.0,26.9591,26.9754,26.9104,26.9104,913187.0
2016-06-13 11:40:00,33.14,33.16,33.13,33.14,643968.0,26.9104,26.9266,26.9023,26.9104,643968.0
2016-06-13 11:45:00,33.14,33.14,33.12,33.13,426645.0,26.9104,26.9104,26.8942,26.9023,426645.0
2016-06-13 11:50:00,33.13,33.13,33.09,33.09,351509.0,26.9023,26.9023,26.8698,26.8698,351509.0
2016-06-13 11:55:00,33.09,33.1,33.07,33.08,454831.0,26.8698,26.8779,26.8535,26.8617,454831.0
2016-06-13 12:00:00,33.07,33.1,33.05,33.08,674409.0,26.8535,26.8779,26.8373,26.8617,674409.0
2016-06-13 12:05:00,33.09,33.11,33.07,33.09,776748.0,26.8698,26.886,26.8535,26.8698,776748.0
2016-06-13 12:10:00,33.09,33.12,33.09,33.11,266502.0,26.8698,26.8942,26.8698,26.886,266502.0
2016-06-13 12:15:00,33.11,33.14,33.1,33.12,424518.0,26.886,26.9104,26.8779,26.8942,424518.0
2016-06-13 12:20:00,33.13,33.18,33.11,33.13,1715250.0,26.9023,26.9429,26.886,26.9023,1715250.0
2016-06-13 12:25:00,33.13,33.14,33.11,33.12,457736.0,26.9023,26.9104,26.886,26.8942,457736.0
2016-06-13 12:30:00,33.12,33.13,33.11,33.12,381621.0,26.8942,26.9023,26.886,26.8942,381621.0
2016-06-13 12:35:00,33.12,33.14,33.11,33.12,276581.0,26.8942,26.9104,26.886,26.8942,276581.0
2016-06-13 12:40:00,33.12,33.15,33.11,33.13,203395.0,26.8942,26.9185,26.886,26.9023,203395.0
2016-06-13 12:45:00,33.14,33.15,33.12,33.13,207788.0,26.9104,26.9185,26.8942,26.9023,207788.0
2016-06-13 12:50:00,33.13,33.15,33.12,33.15,467401.0,26.9023,26.9185,26.8942,26.9185,467401.0
2016-06-13 12:55:00,33.15,33.16,33.14,33.14,363021.0,26.9185,26.9266,26.9104,26.9104,363021.0
2016-06-13 13:00:00,33.15,33.16,33.12,33.13,482102.0,26.9185,26.9266,26.8942,26.9023,482102.0
2016-06-13 13:05:00,33.13,33.14,33.11,33.12,241297.0,26.9023,26.9104,26.886,26.8942,241297.0
2016-06-13 13:10:00,33.12,33.13,33.1,33.11,140267.0,26.8942,26.9023,26.8779,26.886,140267.0
2016-06-13 13:15:00,33.12,33.12,33.07,33.07,246639.0,26.8942,26.8942,26.8535,26.8535,246639.0
2016-06-13 13:20:00,33.08,33.11,33.07,33.1,245412.0,26.8617,26.886,26.8535,26.8779,245412.0
2016-06-13 13:25:00,33.1,33.13,33.09,33.13,692057.0,26.8779,26.9023,26.8698,26.9023,692057.0
2016-06-13 13:30:00,33.13,33.16,33.13,33.15,2522337.0,26.9023,26.9266,26.9023,26.9185,2522337.0
2016-06-13 13:35:00,33.14,33.15,33.11,33.12,1018589.0,26.9104,26.9185,26.886,26.8942,1018589.0
2016-06-13 13:40:00,33.11,33.16,33.1,33.16,376309.0,26.886,26.9266,26.8779,26.9266,376309.0
2016-06-13 13:45:00,33.16,33.16,33.11,33.12,319861.0,26.9266,26.9266,26.886,26.8942,319861.0
2016-06-13 13:50:00,33.11,33.12,33.09,33.09,1932379.0,26.886,26.8942,26.8698,26.8698,1932379.0
2016-06-13 13:55:00,33.1,33.12,33.08,33.1,826435.0,26.8779,26.8942,26.8617,26.8779,826435.0
2016-06-13 14:00:00,33.11,33.12,33.07,33.09,556389.0,26.886,26.8942,26.8535,26.8698,556389.0
2016-06-13 14:05:00,33.09,33.12,33.09,33.12,192619.0,26.8698,26.8942,26.8698,26.8942,192619.0
2016-06-13 14:10:00,33.12,33.14,33.11,33.14,252825.0,26.8942,26.9104,26.886,26.9104,252825.0
2016-06-13 14:15:00,33.14,33.15,33.12,33.13,378498.0,26.9104,26.9185,26.8942,26.9023,378498.0
2016-06-13 14:20:00,33.13,33.13,33.09,33.1,1285409.0,26.9023,26.9023,26.8698,26.8779,1285409.0
2016-06-13 14:25:00,33.1,33.11,33.08,33.11,541608.0,26.8779,26.886,26.8617,26.886,541608.0
2016-06-13 14:30:00,33.1,33.14,33.09,33.14,235499.0,26.8779,26.9104,26.8698,26.9104,235499.0
2016-06-13 14:35:00,33.14,33.15,33.12,33.14,347986.0,26.9104,26.9185,26.8942,26.9104,347986.0
2016-06-13 14:40:00,33.14,33.16,33.13,33.15,327384.0,26.9104,26.9266,26.9023,26.9185,327384.0
2016-06-13 14:45:00,33.15,33.15,33.12,33.14,1336505.0,26.9185,26.9185,26.8942,26.9104,1336505.0
2016-06-13 14:50:00,33.15,33.15,33.11,33.14,994148.0,26.9185,26.9185,26.886,26.9104,994148.0
2016-06-13 14:55:00,33.14,33.15,33.1,33.12,303273.0,26.9104,26.9185,26.8779,26.8942,303273.0
2016-06-13 15:00:00,33.12,33.12,33.09,33.11,170404.0,26.8942,26.8942,26.8698,26.886,170404.0
2016-06-13 15:05:00,33.11,33.11,33.05,33.05,430294.0,26.886,26.886,26.8373,26.8373,430294.0
2016-06-13 15:10:00,33.05,33.09,33.05,33.05,616933.0,26.8373,26.8698,26.8373,26.8373,616933.0
2016-06-13 15:15:00,33.06,33.11,33.06,33.11,283302.0,26.8454,26.886,26.8454,26.886,283302.0
2016-06-13 15:20:00,33.11,33.13,33.1,33.11,371344.0,26.886,26.9023,26.8779,26.886,371344.0
2016-06-13 15:25:00,33.11,33.12,33.09,33.1,986273.0,26.886,26.8942,26.8698,26.8779,986273.0
2016-06-13 15:30:00,33.1,33.12,33.1,33.1,435719.0,26.8779,26.8942,26.8779,26.8779,435719.0
2016-06-13 15:35:00,33.1,33.11,33.07,33.09,347253.0,26.8779,26.886,26.8535,26.8698,347253.0
2016-06-13 15:40:00,33.09,33.09,33.06,33.07,1247914.0,26.8698,26.8698,26.8454,26.8535,1247914.0
2016-06-13 15:45:00,33.07,33.07,33.04,33.07,697016.0,26.8535,26.8535,26.8292,26.8535,697016.0
2016-06-13 15:50:00,33.06,33.07,33.02,33.05,1404673.0,26.8454,26.8535,26.8129,26.8373,1404673.0
2016-06-13 15:55:00,33.04,33.07,33.04,33.06,3346594.0,26.8292,26.8535,26.8292,26.8454,3346594.0
2016-06-14 09:30:00,32.96,33.04,32.95,33.04,976583.0,26.7642,26.8292,26.7561,26.8292,976583.0
2016-06-14 09:35:00,33.03,33.09,33.03,33.08,611214.0,26.8211,26.8698,26.8211,26.8617,611214.0
2016-06-14 09:40:00,33.08,33.12,33.07,33.09,697916.0,26.8617,26.8942,26.8535,26.8698,697916.0
2016-06-14 09:45:00,33.09,33.1,33.04,33.05,1502898.0,26.8698,26.8779,26.8292,26.8373,1502898.0
2016-06-14 09:50:00,33.06,33.08,33.01,33.02,757868.0,26.8454,26.8617,26.8048,26.8129,757868.0
2016-06-14 09:55:00,33.02,33.05,33.01,33.05,267116.0,26.8129,26.8373,26.8048,26.8373,267116.0
2016-06-14 10:00:00,33.05,33.08,33.01,33.03,570052.0,26.8373,26.8617,26.8048,26.8211,570052.0
2016-06-14 10:05:00,33.03,33.04,32.97,32.98,979669.0,26.8211,26.8292,26.7723,26.7805,979669.0
2016-06-14 10:10:00,32.98,33.0,32.93,32.93,1192401.0,26.7805,26.7967,26.7399,26.7399,1192401.0
2016-06-14 10:15:00,32.93,32.94,32.88,32.88,785657.0,26.7399,26.748,26.6993,26.6993,785657.0
2016-06-14 10:20:00,32.88,32.9,32.87,32.88,767593.0,26.6993,26.7155,26.6911,26.6993,767593.0
2016-06-14 10:25:00,32.87,32.89,32.85,32.88,828403.0,26.6911,26.7074,26.6749,26.6993,828403.0
2016-06-14 10:30:00,32.88,32.92,32.87,32.91,251612.0,26.6993,26.7317,26.6911,26.7236,251612.0
2016-06-14 10:35:00,32.91,32.91,32.84,32.89,473323.0,26.7236,26.7236,26.6668,26.7074,473323.0
2016-06-14 10:40:00,32.88,32.91,32.87,32.89,434985.0,26.6993,26.7236,26.6911,26.7074,434985.0
2016-06-14 10:45:00,32.88,32.88,32.81,32.84,458704.0,26.6993,26.6993,26.6424,26.6668,458704.0
2016-06-14 10:50:00,32.84,32.85,32.79,32.8,380709.0,26.6668,26.6749,26.6262,26.6343,380709.0
2016-06-14 10:55:00,32.79,32.81,32.77,32.79,974303.0,26.6262,26.6424,26.6099,26.6262,974303.0
2016-06-14 11:00:00,32.79,32.79,32.76,32.78,1059464.0,26.6262,26.6262,26.6018,26.6181,1059464.0
2016-06-14 11:05:00,32.78,32.82,32.76,32.82,453320.0,26.6181,26.6505,26.6018,26.6505,453320.0
2016-06-14 11:10:00,32.81,32.82,32.76,32.77,438705.0,26.6424,26.6505,26.6018,26.6099,438705.0
2016-06-14 11:15:00,32.77,32.78,32.73,32.76,463310.0,26.6099,26.6181,26.5775,26.6018,463310.0
2016-06-14 11:20:00,32.76,32.78,32.74,32.78,360804.0,26.6018,26.6181,26.5856,26.6181,360804.0
2016-06-14 11:25:00,32.77,32.78,32.69,32.7,3562210.0,26.6099,26.6181,26.545,26.5531,3562210.0
2016-06-14 11:30:00,32.7,32.75,32.68,32.74,861512.0,26.5531,26.5937,26.5369,26.5856,861512.0
2016-06-14 11:35:00,32.74,32.76,32.73,32.75,367116.0,26.5856,26.6018,26.5775,26.5937,367116.0
2016-06-14 11:40:00,32.76,32.77,32.74,32.74,691115.0,26.6018,26.6099,26.5856,26.5856,691115.0
2016-06-14 11:45:00,32.74,32.75,32.72,32.72,298624.0,26.5856,26.5937,26.5693,26.5693,298624.0
2016-06-14 11:50:00,32.72,32.74,32.71,32.73,786099.0,26.5693,26.5856,26.5612,26.5775,786099.0
2016-06-14 11:55:00,32.73,32.74,32.7,32.71,212488.0,26.5775,26.5856,26.5531,26.5612,212488.0
2016-06-14 12:00:00,32.7,32.73,32.7,32.73,280956.0,26.5531,26.5775,26.5531,26.5775,280956.0
2016-06-14 12:05:00,32.73,32.73,32.71,32.73,280567.0,26.5775,26.5775,26.5612,26.5775,280567.0
2016-06-14 12:10:00,32.73,32.78,32.72,32.78,1094616.0,26.5775,26.6181,26.5693,26.6181,1094616.0
2016-06-14 12:15:00,32.78,32.82,32.77,32.8,1187843.0,26.6181,26.6505,26.6099,26.6343,1187843.0
2016-06-14 12:20:00,32.8,32.84,32.8,32.84,551871.0,26.6343,26.6668,26.6343,26.6668,551871.0
2016-06-14 12:25:00,32.84,32.88,32.83,32.87,374466.0,26.6668,26.6993,26.6587,26.6911,374466.0
2016-06-14 12:30:00,32.88,32.88,32.84,32.84,1104583.0,26.6993,26.6993,26.6668,26.6668,1104583.0
2016-06-14 12:35:00,32.84,32.85,32.82,32.83,601871.0,26.6668,26.6749,26.6505,26.6587,601871.0
2016-06-14 12:40:00,32.84,32.84,32.81,32.81,471590.0,26.6668,26.6668,26.6424,26.6424,471590.0
2016-06-14 12:45:00,32.81,32.88,32.79,32.87,3142631.0,26.6424,26.6993,26.6262,26.6911,3142631.0
2016-06-14 12:50:00,32.87,32.88,32.83,32.84,956895.0,26.6911,26.6993,26.6587,26.6668,956895.0
2016-06-14 12:55:00,32.83,32.87,32.82,32.84,471059.0,26.6587,26.6911,26.6505,26.6668,471059.0
2016-06-14 13:00:00,32.84,32.85,32.83,32.84,250480.0,26.6668,26.6749,26.6587,26.6668,250480.0
2016-06-14 13:05:00,32.85,32.87,32.83,32.83,528301.0,26.6749,26.6911,26.6587,26.6587,528301.0
2016-06-14 13:10:00,32.83,32.84,32.79,32.8,804267.0,26.6587,26.6668,26.6262,26.6343,804267.0
2016-06-14 13:15:00,32.8,32.83,32.79,32.81,279791.0,26.6343,26.6587,26.6262,26.6424,279791.0
2016-06-14 13:20:00,32.82,32.84,32.81,32.84,183143.0,26.6505,26.6668,26.6424,26.6668,183143.0
2016-06-14 13:25:00,32.84,32.85,32.82,32.82,389910.0,26.6668,26.6749,26.6505,26.6505,389910.0
2016-06-14 13:30:00,32.82,32.87,32.82,32.86,366368.0,26.6505,26.6911,26.6505,26.683,366368.0
2016-06-14 13:35:00,32.86,32.87,32.83,32.84,401232.0,26.683,26.6911,26.6587,26.6668,401232.0
2016-06-14 13:40:00,32.83,32.84,32.8,32.8,323072.0,26.6587,26.6668,26.6343,26.6343,323072.0
2016-06-14 13:45:00,32.8,32.81,32.78,32.78,277340.0,26.6343,26.6424,26.6181,26.6181,277340.0
2016-06-14 13:50:00,32.78,32.79,32.76,32.77,563123.0,26.6181,26.6262,26.6018,26.6099,563123.0
2016-06-14 13:55:00,32.76,32.78,32.74,32.77,967874.0,26.6018,26.6181,26.5856,26.6099,967874.0
2016-06-14 14:00:00,32.78,32.78,32.76,32.77,537730.0,26.6181,26.6181,26.6018,26.6099,537730.0
2016-06-14 14:05:00,32.77,32.78,32.77,32.78,137227.0,26.6099,26.6181,26.6099,26.6181,137227.0
2016-06-14 14:10:00,32.78,32.81,32.77,32.81,490820.0,26.6181,26.6424,26.6099,26.6424,490820.0
2016-06-14 14:15:00,32.8,32.85,32.8,32.84,305453.0,26.6343,26.6749,26.6343,26.6668,305453.0
2016-06-14 14:20:00,32.84,32.86,32.83,32.85,733897.0,26.6668,26.683,26.6587,26.6749,733897.0
2016-06-14 14:25:00,32.85,32.87,32.83,32.87,408667.0,26.6749,26.6911,26.6587,26.6911,408667.0
2016-06-14 14:30:00,32.87,32.88,32.81,32.81,850760.0,26.6911,26.6993,26.6424,26.6424,850760.0
2016-06-14 14:35:00,32.81,32.82,32.78,32.81,408631.0,26.6424,26.6505,26.6181,26.6424,408631.0
2016-06-14 14:40:00,32.81,32.84,32.8,32.83,311989.0,26.6424,26.6668,26.6343,26.6587,311989.0
2016-06-14 14:45:00,32.84,32.85,32.81,32.83,524056.0,26.6668,26.6749,26.6424,26.6587,524056.0
2016-06-14 14:50:00,32.83,32.83,32.78,32.78,571105.0,26.6587,26.6587,26.6181,26.6181,571105.0
2016-06-14 14:55:00,32.78,32.8,32.78,32.8,337834.0,26.6181,26.6343,26.6181,26.6343,337834.0
2016-06-14 15:00:00,32.79,32.83,32.74,32.82,670071.0,26.6262,26.6587,26.5856,26.6505,670071.0
2016-06-14 15:05:00,32.82,32.86,32.82,32.84,369502.0,26.6505,26.683,26.6505,26.6668,369502.0
2016-06-14 15:10:00,32.84,32.86,32.82,32.85,518963.0,26.6668,26.683,26.6505,26.6749,518963.0
2016-06-14 15:15:00,32.85,32.9,32.85,32.87,715111.0,26.6749,26.7155,26.6749,26.6911,715111.0
2016-06-14 15:20:00,32.88,32.89,32.84,32.85,1652684.0,26.6993,26.7074,26.6668,26.6749,1652684.0
2016-06-14 15:25:00,32.86,32.88,32.84,32.88,849943.0,26.683,26.6993,26.6668,26.6993,849943.0
2016-06-14 15:30:00,32.88,32.92,32.86,32.91,1368577.0,26.6993,26.7317,26.683,26.7236,1368577.0
2016-06-14 15:35:00,32.91,32.92,32.87,32.9,1821902.0,26.7236,26.7317,26.6911,26.7155,1821902.0
2016-06-14 15:40:00,32.9,32.94,32.89,32.91,1197828.0,26.7155,26.748,26.7074,26.7236,1197828.0
2016-06-14 15:45:00,32.91,32.92,32.87,32.88,1097484.0,26.7236,26.7317,26.6911,26.6993,1097484.0
2016-06-14 15:50:00,32.88,32.91,32.87,32.9,1436275.0,26.6993,26.7236,26.6911,26.7155,1436275.0
2016-06-14 15:55:00,32.9,32.97,32.89,32.95,4603451.0,26.7155,26.7723,26.7074,26.7561,4603451.0
2016-06-15 09:30:00,33.29,33.3,33.21,33.23,2259528.0,27.0322,27.0403,26.9672,26.9835,2259528.0
2016-06-15 09:35:00,33.23,33.26,33.2,33.26,960468.0,26.9835,27.0078,26.9591,27.0078,960468.0
2016-06-15 09:40:00,33.25,33.28,33.22,33.23,446270.0,26.9997,27.0241,26.9754,26.9835,446270.0
2016-06-15 09:45:00,33.24,33.28,33.22,33.28,935327.0,26.9916,27.0241,26.9754,27.0241,935327.0
2016-06-15 09:50:00,33.27,33.29,33.25,33.27,569803.0,27.016,27.0322,26.9997,27.016,569803.0
2016-06-15 09:55:00,33.27,33.28,33.24,33.27,351691.0,27.016,27.0241,26.9916,27.016,351691.0
2016-06-15 10:00:00,33.27,33.3,33.25,33.29,507754.0,27.016,27.0403,26.9997,27.0322,507754.0
2016-06-15 10:05:00,33.29,33.32,33.28,33.3,809909.0,27.0322,27.0566,27.0241,27.0403,809909.0
2016-06-15 10:10:00,33.3,33.32,33.28,33.31,455075.0,27.0403,27.0566,27.0241,27.0484,455075.0
2016-06-15 10:15:00,33.31,33.32,33.27,33.27,395804.0,27.0484,27.0566,27.016,27.016,395804.0
2016-06-15 10:20:00,33.27,33.28,33.25,33.26,293875.0,27.016,27.0241,26.9997,27.0078,293875.0
2016-06-15 10:25:00,33.26,33.26,33.23,33.24,326260.0,27.0078,27.0078,26.9835,26.9916,326260.0
2016-06-15 10:30:00,33.25,33.32,33.24,33.32,848365.0,26.9997,27.0566,26.9916,27.0566,848365.0
2016-06-15 10:35:00,33.32,33.34,33.29,33.32,405993.0,27.0566,27.0728,27.0322,27.0566,405993.0
2016-06-15 10:40:00,33.32,33.32,33.28,33.31,442703.0,27.0566,27.0566,27.0241,27.0484,442703.0
2016-06-15 10:45:00,33.32,33.34,33.3,33.33,247115.0,27.0566,27.0728,27.0403,27.0647,247115.0
2016-06-15 10:50:00,33.33,33.35,33.29,33.3,341857.0,27.0647,27.0809,27.0322,27.0403,341857.0
2016-06-15 10:55:00,33.3,33.33,33.29,33.32,433707.0,27.0403,27.0647,27.0322,27.0566,433707.0
2016-06-15 11:00:00,33.31,33.34,33.31,33.34,448000.0,27.0484,27.0728,27.0484,27.0728,448000.0
2016-06-15 11:05:00,33.34,33.36,33.33,33.36,442476.0,27.0728,27.089,27.0647,27.089,442476.0
2016-06-15 11:10:00,33.35,33.37,33.35,33.36,220292.0,27.0809,27.0972,27.0809,27.089,220292.0
2016-06-15 11:15:00,33.36,33.36,33.33,33.34,505224.0,27.089,27.089,27.0647,27.0728,505224.0
2016-06-15 11:20:00,33.34,33.35,33.31,33.33,551458.0,27.0728,27.0809,27.0484,27.0647,551458.0
2016-06-15 11:25:00,33.33,33.33,33.26,33.27,302779.0,27.0647,27.0647,27.0078,27.016,302779.0
2016-06-15 11:30:00,33.26,33.27,33.23,33.24,621493.0,27.0078,27.016,26.9835,26.9916,621493.0
2016-06-15 11:35:00,33.25,33.27,33.23,33.26,337672.0,26.9997,27.016,26.9835,27.0078,337672.0
2016-06-15 11:40:00,33.26,33.28,33.25,33.26,417245.0,27.0078,27.0241,26.9997,27.0078,417245.0
2016-06-15 11:45:00,33.27,33.29,33.26,33.28,254377.0,27.016,27.0322,27.0078,27.0241,254377.0
2016-06-15 11:50:00,33.28,33.3,33.28,33.3,196263.0,27.0241,27.0403,27.0241,27.0403,196263.0
2016-06-15 11:55:00,33.3,33.33,33.29,33.33,104535.0,27.0403,27.0647,27.0322,27.0647,104535.0
2016-06-15 12:00:00,33.32,33.34,33.31,33.33,189137.0,27.0566,27.0728,27.0484,27.0647,189137.0
2016-06-15 12:05:00,33.34,33.34,33.31,33.32,563310.0,27.0728,27.0728,27.0484,27.0566,563310.0
2016-06-15 12:10:00,33.32,33.32,33.29,33.3,282069.0,27.0566,27.0566,27.0322,27.0403,282069.0
2016-06-15 12:15:00,33.3,33.34,33.29,33.34,154175.0,27.0403,27.0728,27.0322,27.0728,154175.0
2016-06-15 12:20:00,33.34,33.35,33.31,33.32,183703.0,27.0728,27.0809,27.0484,27.0566,183703.0
2016-06-15 12:25:00,33.32,33.33,33.31,33.32,386371.0,27.0566,27.0647,27.0484,27.0566,386371.0
2016-06-15 12:30:00,33.32,33.34,33.3,33.33,234028.0,27.0566,27.0728,27.0403,27.0647,234028.0
2016-06-15 12:35:00,33.33,33.33,33.3,33.32,240371.0,27.0647,27.0647,27.0403,27.0566,240371.0
2016-06-15 12:40:00,33.31,33.32,33.3,33.31,431128.0,27.0484,27.0566,27.0403,27.0484,431128.0
2016-06-15 12:45:00,33.31,33.32,33.3,33.3,287232.0,27.0484,27.0566,27.0403,27.0403,287232.0
2016-06-15 12:50:00,33.3,33.31,33.27,33.28,254983.0,27.0403,27.0484,27.016,27.0241,254983.0
2016-06-15 12:55:00,33.28,33.29,33.26,33.26,124142.0,27.0241,27.0322,27.0078,27.0078,124142.0
2016-06-15 13:00:00,33.27,33.29,33.26,33.27,119237.0,27.016,27.0322,27.0078,27.016,119237.0
2016-06-15 13:05:00,33.27,33.27,33.25,33.26,130610.0,27.016,27.016,26.9997,27.0078,130610.0
2016-06-15 13:10:00,33.26,33.27,33.25,33.26,423491.0,27.0078,27.016,26.9997,27.0078,423491.0
2016-06-15 13:15:00,33.26,33.26,33.22,33.22,298950.0,27.0078,27.0078,26.9754,26.9754,298950.0
2016-06-15 13:20:00,33.22,33.23,33.18,33.22,1093681.0,26.9754,26.9835,26.9429,26.9754,1093681.0
2016-06-15 13:25:00,33.22,33.27,33.2,33.26,387935.0,26.9754,27.016,26.9591,27.0078,387935.0
2016-06-15 13:30:00,33.26,33.28,33.25,33.27,367870.0,27.0078,27.0241,26.9997,27.016,367870.0
2016-06-15 13:35:00,33.26,33.27,33.22,33.25,362253.0,27.0078,27.016,26.9754,26.9997,362253.0
2016-06-15 13:40:00,33.26,33.28,33.24,33.28,220609.0,27.0078,27.0241,26.9916,27.0241,220609.0
2016-06-15 13:45:00,33.28,33.29,33.25,33.29,269131.0,27.0241,27.0322,26.9997,27.0322,269131.0
2016-06-15 13:50:00,33.29,33.3,33.27,33.28,187103.0,27.0322,27.0403,27.016,27.0241,187103.0
2016-06-15 13:55:00,33.28,33.32,33.27,33.31,777950.0,27.0241,27.0566,27.016,27.0484,777950.0
2016-06-15 14:00:00,33.3,33.59,33.3,33.52,4292030.0,27.0403,27.2758,27.0403,27.219,4292030.0
2016-06-15 14:05:00,33.52,33.57,33.4,33.41,3125401.0,27.219,27.2596,27.1215,27.1296,3125401.0
2016-06-15 14:10:00,33.4,33.47,33.36,33.42,2257049.0,27.1215,27.1784,27.089,27.1378,2257049.0
2016-06-15 14:15:00,33.41,33.49,33.41,33.43,699850.0,27.1296,27.1946,27.1296,27.1459,699850.0
2016-06-15 14:20:00,33.44,33.48,33.39,33.47,802078.0,27.154,27.1865,27.1134,27.1784,802078.0
2016-06-15 14:25:00,33.47,33.5,33.44,33.44,830834.0,27.1784,27.2027,27.154,27.154,830834.0
2016-06-15 14:30:00,33.44,33.49,33.4,33.47,681344.0,27.154,27.1946,27.1215,27.1784,681344.0
2016-06-15 14:35:00,33.47,33.48,33.42,33.43,909053.0,27.1784,27.1865,27.1378,27.1459,909053.0
2016-06-15 14:40:00,33.42,33.48,33.41,33.45,697882.0,27.1378,27.1865,27.1296,27.1621,697882.0
2016-06-15 14:45:00,33.45,33.49,33.43,33.45,764785.0,27.1621,27.1946,27.1459,27.1621,764785.0
2016-06-15 14:50:00,33.45,33.46,33.41,33.43,555959.0,27.1621,27.1702,27.1296,27.1459,555959.0
2016-06-15 14:55:00,33.43,33.47,33.42,33.46,626330.0,27.1459,27.1784,27.1378,27.1702,626330.0
2016-06-15 15:00:00,33.46,33.47,33.43,33.45,455520.0,27.1702,27.1784,27.1459,27.1621,455520.0
2016-06-15 15:05:00,33.45,33.47,33.42,33.45,605818.0,27.1621,27.1784,27.1378,27.1621,605818.0
2016-06-15 15:10:00,33.45,33.48,33.44,33.47,320396.0,27.1621,27.1865,27.154,27.1784,320396.0
2016-06-15 15:15:00,33.46,33.47,33.44,33.45,343230.0,27.1702,27.1784,27.154,27.1621,343230.0
2016-06-15 15:20:00,33.45,33.48,33.44,33.47,378065.0,27.1621,27.1865,27.154,27.1784,378065.0
2016-06-15 15:25:00,33.47,33.47,33.45,33.47,1066004.0,27.1784,27.1784,27.1621,27.1784,1066004.0
2016-06-15 15:30:00,33.47,33.48,33.43,33.44,469872.0,27.1784,27.1865,27.1459,27.154,469872.0
2016-06-15 15:35:00,33.44,33.44,33.34,33.34,796556.0,27.154,27.154,27.0728,27.0728,796556.0
2016-06-15 15:40:00,33.34,33.38,33.33,33.34,2145371.0,27.0728,27.1053,27.0647,27.0728,2145371.0
2016-06-15 15:45:00,33.34,33.35,33.29,33.3,1500694.0,27.0728,27.0809,27.0322,27.0403,1500694.0
2016-06-15 15:50:00,33.3,33.3,33.22,33.25,4334603.0,27.0403,27.0403,26.9754,26.9997,4334603.0
2016-06-15 15:55:00,33.25,33.3,33.23,33.28,4593593.0,26.9997,27.0403,26.9835,27.0241,4593593.0
2016-06-16 09:30:00,32.7,32.76,32.7,32.71,3757111.0,26.5531,26.6018,26.5531,26.5612,3757111.0
2016-06-16 09:35:00,32.71,32.71,32.66,32.66,1385739.0,26.5612,26.5612,26.5206,26.5206,1385739.0
2016-06-16 09:40:00,32.66,32.69,32.65,32.68,1323614.0,26.5206,26.545,26.5125,26.5369,1323614.0
2016-06-16 09:45:00,32.67,32.68,32.64,32.68,739526.0,26.5287,26.5369,26.5044,26.5369,739526.0
2016-06-16 09:50:00,32.68,32.68,32.63,32.63,613351.0,26.5369,26.5369,26.4963,26.4963,613351.0
2016-06-16 09:55:00,32.63,32.63,32.59,32.59,532209.0,26.4963,26.4963,26.4638,26.4638,532209.0
2016-06-16 10:00:00,32.59,32.6,32.55,32.56,3606446.0,26.4638,26.4719,26.4313,26.4394,3606446.0
2016-06-16 10:05:00,32.55,32.56,32.53,32.56,722473.0,26.4313,26.4394,26.4151,26.4394,722473.0
2016-06-16 10:10:00,32.55,32.61,32.55,32.6,736443.0,26.4313,26.48,26.4313,26.4719,736443.0
2016-06-16 10:15:00,32.59,32.6,32.56,32.59,607762.0,26.4638,26.4719,26.4394,26.4638,607762.0
2016-06-16 10:20:00,32.59,32.59,32.54,32.54,654899.0,26.4638,26.4638,26.4232,26.4232,654899.0
2016-06-16 10:25:00,32.54,32.56,32.53,32.54,811532.0,26.4232,26.4394,26.4151,26.4232,811532.0
2016-06-16 10:30:00,32.54,32.55,32.51,32.52,722688.0,26.4232,26.4313,26.3988,26.4069,722688.0
2016-06-16 10:35:00,32.52,32.55,32.49,32.52,1088632.0,26.4069,26.4313,26.3826,26.4069,1088632.0
2016-06-16 10:40:00,32.51,32.59,32.51,32.58,1311601.0,26.3988,26.4638,26.3988,26.4557,1311601.0
2016-06-16 10:45:00,32.58,32.61,32.57,32.6,674471.0,26.4557,26.48,26.4475,26.4719,674471.0
2016-06-16 10:50:00,32.6,32.61,32.57,32.61,1106087.0,26.4719,26.48,26.4475,26.48,1106087.0
2016-06-16 10:55:00,32.61,32.64,32.6,32.64,1073266.0,26.48,26.5044,26.4719,26.5044,1073266.0
2016-06-16 11:00:00,32.64,32.71,32.63,32.7,1705631.0,26.5044,26.5612,26.4963,26.5531,1705631.0
2016-06-16 11:05:00,32.7,32.71,32.67,32.68,614277.0,26.5531,26.5612,26.5287,26.5369,614277.0
2016-06-16 11:10:00,32.68,32.74,32.66,32.73,1542163.0,26.5369,26.5856,26.5206,26.5775,1542163.0
2016-06-16 11:15:00,32.73,32.74,32.67,32.69,634917.0,26.5775,26.5856,26.5287,26.545,634917.0
2016-06-16 11:20:00,32.68,32.75,32.68,32.75,372850.0,26.5369,26.5937,26.5369,26.5937,372850.0
2016-06-16 11:25:00,32.75,32.85,32.74,32.84,709464.0,26.5937,26.6749,26.5856,26.6668,709464.0
2016-06-16 11:30:00,32.84,32.85,32.78,32.79,937552.0,26.6668,26.6749,26.6181,26.6262,937552.0
2016-06-16 11:35:00,32.79,32.81,32.77,32.79,661566.0,26.6262,26.6424,26.6099,26.6262,661566.0
2016-06-16 11:40:00,32.8,32.81,32.75,32.77,539981.0,26.6343,26.6424,26.5937,26.6099,539981.0
2016-06-16 11:45:00,32.77,32.77,32.73,32.76,407164.0,26.6099,26.6099,26.5775,26.6018,407164.0
2016-06-16 11:50:00,32.75,32.76,32.73,32.76,259274.0,26.5937,26.6018,26.5775,26.6018,259274.0
2016-06-16 11:55:00,32.76,32.76,32.71,32.72,327487.0,26.6018,26.6018,26.5612,26.5693,327487.0
2016-06-16 12:00:00,32.72,32.74,32.7,32.73,284938.0,26.5693,26.5856,26.5531,26.5775,284938.0
2016-06-16 12:05:00,32.73,32.76,32.72,32.76,310153.0,26.5775,26.6018,26.5693,26.6018,310153.0
2016-06-16 12:10:00,32.76,32.82,32.75,32.81,1274971.0,26.6018,26.6505,26.5937,26.6424,1274971.0
2016-06-16 12:15:00,32.82,32.88,32.8,32.88,456421.0,26.6505,26.6993,26.6343,26.6993,456421.0
2016-06-16 12:20:00,32.88,32.94,32.86,32.94,630719.0,26.6993,26.748,26.683,26.748,630719.0
2016-06-16 12:25:00,32.95,32.97,32.92,32.95,659004.0,26.7561,26.7723,26.7317,26.7561,659004.0
2016-06-16 12:30:00,32.95,32.95,32.89,32.93,338666.0,26.7561,26.7561,26.7074,26.7399,338666.0
2016-06-16 12:35:00,32.93,33.0,32.91,32.98,308412.0,26.7399,26.7967,26.7236,26.7805,308412.0
2016-06-16 12:40:00,32.99,33.08,32.97,33.08,1082819.0,26.7886,26.8617,26.7723,26.8617,1082819.0
2016-06-16 12:45:00,33.08,33.1,33.02,33.04,1883295.0,26.8617,26.8779,26.8129,26.8292,1883295.0
2016-06-16 12:50:00,33.04,33.05,32.98,33.01,634341.0,26.8292,26.8373,26.7805,26.8048,634341.0
2016-06-16 12:55:00,33.02,33.04,32.99,33.0,245753.0,26.8129,26.8292,26.7886,26.7967,245753.0
2016-06-16 13:00:00,33.01,33.1,33.0,33.05,625636.0,26.8048,26.8779,26.7967,26.8373,625636.0
2016-06-16 13:05:00,33.05,33.08,32.99,33.08,699845.0,26.8373,26.8617,26.7886,26.8617,699845.0
2016-06-16 13:10:00,33.08,33.09,33.01,33.03,1085732.0,26.8617,26.8698,26.8048,26.8211,1085732.0
2016-06-16 13:15:00,33.04,33.05,32.98,33.05,470164.0,26.8292,26.8373,26.7805,26.8373,470164.0
2016-06-16 13:20:00,33.04,33.06,33.0,33.03,478925.0,26.8292,26.8454,26.7967,26.8211,478925.0
2016-06-16 13:25:00,33.03,33.08,33.01,33.02,314805.0,26.8211,26.8617,26.8048,26.8129,314805.0
2016-06-16 13:30:00,33.02,33.05,32.97,33.0,428445.0,26.8129,26.8373,26.7723,26.7967,428445.0
2016-06-16 13:35:00,32.99,33.05,32.98,33.05,444304.0,26.7886,26.8373,26.7805,26.8373,444304.0
2016-06-16 13:40:00,33.05,33.06,33.01,33.02,775891.0,26.8373,26.8454,26.8048,26.8129,775891.0
2016-06-16 13:45:00,33.02,33.03,32.95,32.99,427498.0,26.8129,26.8211,26.7561,26.7886,427498.0
2016-06-16 13:50:00,32.98,33.0,32.96,33.0,454921.0,26.7805,26.7967,26.7642,26.7967,454921.0
2016-06-16 13:55:00,33.0,33.02,32.97,32.99,301720.0,26.7967,26.8129,26.7723,26.7886,301720.0
2016-06-16 14:00:00,32.98,33.06,32.97,33.05,327999.0,26.7805,26.8454,26.7723,26.8373,327999.0
2016-06-16 14:05:00,33.05,33.06,33.02,33.04,267755.0,26.8373,26.8454,26.8129,26.8292,267755.0
2016-06-16 14:10:00,33.05,33.11,33.04,33.09,352947.0,26.8373,26.886,26.8292,26.8698,352947.0
2016-06-16 14:15:00,33.09,33.15,33.09,33.14,757118.0,26.8698,26.9185,26.8698,26.9104,757118.0
2016-06-16 14:20:00,33.13,33.14,33.08,33.1,266801.0,26.9023,26.9104,26.8617,26.8779,266801.0
2016-06-16 14:25:00,33.1,33.12,33.02,33.03,410875.0,26.8779,26.8942,26.8129,26.8211,410875.0
2016-06-16 14:30:00,33.03,33.07,33.03,33.05,427025.0,26.8211,26.8535,26.8211,26.8373,427025.0
2016-06-16 14:35:00,33.05,33.08,33.04,33.08,1059763.0,26.8373,26.8617,26.8292,26.8617,1059763.0
2016-06-16 14:40:00,33.07,33.11,33.06,33.1,986645.0,26.8535,26.886,26.8454,26.8779,986645.0
2016-06-16 14:45:00,33.11,33.12,33.08,33.12,357674.0,26.886,26.8942,26.8617,26.8942,357674.0
2016-06-16 14:50:00,33.11,33.16,33.11,33.16,1489282.0,26.886,26.9266,26.886,26.9266,1489282.0
2016-06-16 14:55:00,33.16,33.16,33.11,33.11,430446.0,26.9266,26.9266,26.886,26.886,430446.0
2016-06-16 15:00:00,33.11,33.13,33.1,33.12,239953.0,26.886,26.9023,26.8779,26.8942,239953.0
2016-06-16 15:05:00,33.12,33.13,33.07,33.12,875279.0,26.8942,26.9023,26.8535,26.8942,875279.0
2016-06-16 15:10:00,33.12,33.15,33.11,33.13,392498.0,26.8942,26.9185,26.886,26.9023,392498.0
2016-06-16 15:15:00,33.14,33.17,33.13,33.15,816360.0,26.9104,26.9348,26.9023,26.9185,816360.0
2016-06-16 15:20:00,33.15,33.16,33.12,33.15,235956.0,26.9185,26.9266,26.8942,26.9185,235956.0
2016-06-16 15:25:00,33.15,33.18,33.14,33.16,300987.0,26.9185,26.9429,26.9104,26.9266,300987.0
2016-06-16 15:30:00,33.16,33.2,33.15,33.19,1780955.0,26.9266,26.9591,26.9185,26.951,1780955.0
2016-06-16 15:35:00,33.2,33.21,33.16,33.18,515410.0,26.9591,26.9672,26.9266,26.9429,515410.0
2016-06-16 15:40:00,33.18,33.2,33.17,33.2,770841.0,26.9429,26.9591,26.9348,26.9591,770841.0
2016-06-16 15:45:00,33.2,33.2,33.18,33.19,570043.0,26.9591,26.9591,26.9429,26.951,570043.0
2016-06-16 15:50:00,33.19,33.2,33.17,33.18,1395807.0,26.951,26.9591,26.9348,26.9429,1395807.0
2016-06-16 15:55:00,33.18,33.2,33.16,33.19,2393393.0,26.9429,26.9591,26.9266,26.951,2393393.0
2016-06-17 09:30:00,33.24,33.25,33.16,33.2,2211087.0,26.9916,26.9997,26.9266,26.9591,2211087.0
2016-06-17 09:35:00,33.19,33.2,33.13,33.14,1387240.0,26.951,26.9591,26.9023,26.9104,1387240.0
2016-06-17 09:40:00,33.14,33.21,33.13,33.2,1603826.0,26.9104,26.9672,26.9023,26.9591,1603826.0
2016-06-17 09:45:00,33.2,33.2,33.15,33.18,1256688.0,26.9591,26.9591,26.9185,26.9429,1256688.0
2016-06-17 09:50:00,33.18,33.23,33.17,33.19,1429472.0,26.9429,26.9835,26.9348,26.951,1429472.0
2016-06-17 09:55:00,33.2,33.23,33.19,33.23,706993.0,26.9591,26.9835,26.951,26.9835,706993.0
2016-06-17 10:00:00,33.23,33.23,33.19,33.21,578383.0,26.9835,26.9835,26.951,26.9672,578383.0
2016-06-17 10:05:00,33.2,33.24,33.2,33.23,535611.0,26.9591,26.9916,26.9591,26.9835,535611.0
2016-06-17 10:10:00,33.23,33.26,33.23,33.24,280995.0,26.9835,27.0078,26.9835,26.9916,280995.0
2016-06-17 10:15:00,33.24,33.28,33.23,33.27,714511.0,26.9916,27.0241,26.9835,27.016,714511.0
2016-06-17 10:20:00,33.27,33.27,33.22,33.23,450173.0,27.016,27.016,26.9754,26.9835,450173.0
2016-06-17 10:25:00,33.23,33.23,33.17,33.18,491837.0,26.9835,26.9835,26.9348,26.9429,491837.0
2016-06-17 10:30:00,33.17,33.18,33.12,33.17,1151834.0,26.9348,26.9429,26.8942,26.9348,1151834.0
2016-06-17 10:35:00,33.16,33.21,33.14,33.2,573810.0,26.9266,26.9672,26.9104,26.9591,573810.0
2016-06-17 10:40:00,33.19,33.21,33.17,33.2,269799.0,26.951,26.9672,26.9348,26.9591,269799.0
2016-06-17 10:45:00,33.2,33.23,33.19,33.21,255870.0,26.9591,26.9835,26.951,26.9672,255870.0
2016-06-17 10:50:00,33.21,33.22,33.17,33.19,369559.0,26.9672,26.9754,26.9348,26.951,369559.0
2016-06-17 10:55:00,33.19,33.22,33.17,33.18,628607.0,26.951,26.9754,26.9348,26.9429,628607.0
2016-06-17 11:00:00,33.18,33.18,33.11,33.12,722417.0,26.9429,26.9429,26.886,26.8942,722417.0
2016-06-17 11:05:00,33.12,33.15,33.1,33.12,486610.0,26.8942,26.9185,26.8779,26.8942,486610.0
2016-06-17 11:10:00,33.12,33.14,33.08,33.1,1292601.0,26.8942,26.9104,26.8617,26.8779,1292601.0
2016-06-17 11:15:00,33.09,33.12,33.06,33.11,415364.0,26.8698,26.8942,26.8454,26.886,415364.0
2016-06-17 11:20:00,33.1,33.13,33.1,33.11,667290.0,26.8779,26.9023,26.8779,26.886,667290.0
2016-06-17 11:25:00,33.1,33.11,33.03,33.03,485303.0,26.8779,26.886,26.8211,26.8211,485303.0
2016-06-17 11:30:00,33.03,33.08,33.02,33.07,669169.0,26.8211,26.8617,26.8129,26.8535,669169.0
2016-06-17 11:35:00,33.07,33.1,33.04,33.09,466222.0,26.8535,26.8779,26.8292,26.8698,466222.0
2016-06-17 11:40:00,33.09,33.11,33.08,33.09,249933.0,26.8698,26.886,26.8617,26.8698,249933.0
2016-06-17 11:45:00,33.1,33.11,33.09,33.11,127230.0,26.8779,26.886,26.8698,26.886,127230.0
2016-06-17 11:50:00,33.11,33.12,33.07,33.08,266581.0,26.886,26.8942,26.8535,26.8617,266581.0
2016-06-17 11:55:00,33.08,33.09,33.05,33.09,179462.0,26.8617,26.8698,26.8373,26.8698,179462.0
2016-06-17 12:00:00,33.09,33.15,33.08,33.14,2190799.0,26.8698,26.9185,26.8617,26.9104,2190799.0
2016-06-17 12:05:00,33.14,33.17,33.13,33.16,249551.0,26.9104,26.9348,26.9023,26.9266,249551.0
2016-06-17 12:10:00,33.16,33.19,33.16,33.16,247640.0,26.9266,26.951,26.9266,26.9266,247640.0
2016-06-17 12:15:00,33.16,33.18,33.15,33.16,311166.0,26.9266,26.9429,26.9185,26.9266,311166.0
2016-06-17 12:20:00,33.17,33.17,33.13,33.14,158211.0,26.9348,26.9348,26.9023,26.9104,158211.0
2016-06-17 12:25:00,33.13,33.14,33.11,33.14,329960.0,26.9023,26.9104,26.886,26.9104,329960.0
2016-06-17 12:30:00,33.15,33.15,33.11,33.11,287415.0,26.9185,26.9185,26.886,26.886,287415.0
2016-06-17 12:35:00,33.11,33.13,33.1,33.1,442616.0,26.886,26.9023,26.8779,26.8779,442616.0
2016-06-17 12:40:00,33.1,33.13,33.1,33.13,206756.0,26.8779,26.9023,26.8779,26.9023,206756.0
2016-06-17 12:45:00,33.13,33.14,33.1,33.11,288246.0,26.9023,26.9104,26.8779,26.886,288246.0
2016-06-17 12:50:00,33.11,33.13,33.1,33.12,357161.0,26.886,26.9023,26.8779,26.8942,357161.0
2016-06-17 12:55:00,33.11,33.13,33.09,33.11,744681.0,26.886,26.9023,26.8698,26.886,744681.0
2016-06-17 13:00:00,33.11,33.11,33.06,33.07,1227247.0,26.886,26.886,26.8454,26.8535,1227247.0
2016-06-17 13:05:00,33.07,33.12,33.07,33.12,190419.0,26.8535,26.8942,26.8535,26.8942,190419.0
2016-06-17 13:10:00,33.12,33.13,33.1,33.12,237532.0,26.8942,26.9023,26.8779,26.8942,237532.0
2016-06-17 13:15:00,33.12,33.14,33.1,33.14,292167.0,26.8942,26.9104,26.8779,26.9104,292167.0
2016-06-17 13:20:00,33.14,33.16,33.13,33.15,262883.0,26.9104,26.9266,26.9023,26.9185,262883.0
2016-06-17 13:25:00,33.15,33.18,33.14,33.14,417082.0,26.9185,26.9429,26.9104,26.9104,417082.0
2016-06-17 13:30:00,33.14,33.15,33.13,33.14,319030.0,26.9104,26.9185,26.9023,26.9104,319030.0
2016-06-17 13:35:00,33.13,33.14,33.12,33.14,213405.0,26.9023,26.9104,26.8942,26.9104,213405.0
2016-06-17 13:40:00,33.14,33.19,33.13,33.18,1738589.0,26.9104,26.951,26.9023,26.9429,1738589.0
2016-06-17 13:45:00,33.19,33.2,33.17,33.19,554022.0,26.951,26.9591,26.9348,26.951,554022.0
2016-06-17 13:50:00,33.19,33.22,33.18,33.19,295530.0,26.951,26.9754,26.9429,26.951,295530.0
2016-06-17 13:55:00,33.19,33.21,33.19,33.21,206946.0,26.951,26.9672,26.951,26.9672,206946.0
2016-06-17 14:00:00,33.2,33.22,33.19,33.19,454795.0,26.9591,26.9754,26.951,26.951,454795.0
2016-06-17 14:05:00,33.2,33.2,33.15,33.18,738321.0,26.9591,26.9591,26.9185,26.9429,738321.0
2016-06-17 14:10:00,33.18,33.21,33.18,33.2,321124.0,26.9429,26.9672,26.9429,26.9591,321124.0
2016-06-17 14:15:00,33.2,33.24,33.18,33.19,600562.0,26.9591,26.9916,26.9429,26.951,600562.0
2016-06-17 14:20:00,33.19,33.25,33.18,33.23,913513.0,26.951,26.9997,26.9429,26.9835,913513.0
2016-06-17 14:25:00,33.23,33.26,33.22,33.24,474600.0,26.9835,27.0078,26.9754,26.9916,474600.0
2016-06-17 14:30:00,33.25,33.29,33.24,33.28,532587.0,26.9997,27.0322,26.9916,27.0241,532587.0
2016-06-17 14:35:00,33.28,33.29,33.25,33.27,344954.0,27.0241,27.0322,26.9997,27.016,344954.0
2016-06-17 14:40:00,33.27,33.28,33.23,33.26,669454.0,27.016,27.0241,26.9835,27.0078,669454.0
2016-06-17 14:45:00,33.27,33.27,33.25,33.26,531599.0,27.016,27.016,26.9997,27.0078,531599.0
2016-06-17 14:50:00,33.26,33.27,33.25,33.26,268132.0,27.0078,27.016,26.9997,27.0078,268132.0
2016-06-17 14:55:00,33.26,33.26,33.23,33.24,438251.0,27.0078,27.0078,26.9835,26.9916,438251.0
2016-06-17 15:00:00,33.23,33.25,33.22,33.23,283092.0,26.9835,26.9997,26.9754,26.9835,283092.0
2016-06-17 15:05:00,33.23,33.24,33.22,33.23,257185.0,26.9835,26.9916,26.9754,26.9835,257185.0
2016-06-17 15:10:00,33.23,33.24,33.22,33.22,263821.0,26.9835,26.9916,26.9754,26.9754,263821.0
2016-06-17 15:15:00,33.22,33.23,33.21,33.23,500138.0,26.9754,26.9835,26.9672,26.9835,500138.0
2016-06-17 15:20:00,33.23,33.24,33.22,33.23,528412.0,26.9835,26.9916,26.9754,26.9835,528412.0
2016-06-17 15:25:00,33.23,33.25,33.23,33.23,276593.0,26.9835,26.9997,26.9835,26.9835,276593.0
2016-06-17 15:30:00,33.23,33.24,33.21,33.23,356700.0,26.9835,26.9916,26.9672,26.9835,356700.0
2016-06-17 15:35:00,33.23,33.25,33.22,33.23,498445.0,26.9835,26.9997,26.9754,26.9835,498445.0
2016-06-17 15:40:00,33.23,33.24,33.21,33.23,735959.0,26.9835,26.9916,26.9672,26.9835,735959.0
2016-06-17 15:45:00,33.23,33.23,33.2,33.22,832565.0,26.9835,26.9835,26.9591,26.9754,832565.0
2016-06-17 15:50:00,33.21,33.26,33.21,33.26,830358.0,26.9672,27.0078,26.9672,27.0078,830358.0
2016-06-17 15:55:00,33.25,33.27,33.23,33.26,1818562.0,26.9997,27.016,26.9835,27.0078,1818562.0
2016-06-20 09:30:00,33.9,33.99,33.89,33.96,4410035.0,27.5275,27.6006,27.5194,27.5762,4410035.0
2016-06-20 09:35:00,33.97,33.99,33.92,33.98,1613746.0,27.5844,27.6006,27.5438,27.5925,1613746.0
2016-06-20 09:40:00,33.99,34.01,33.97,33.98,1319073.0,27.6006,27.6168,27.5844,27.5925,1319073.0
2016-06-20 09:45:00,33.98,33.99,33.95,33.96,714793.0,27.5925,27.6006,27.5681,27.5762,714793.0
2016-06-20 09:50:00,33.96,33.97,33.9,33.91,829252.0,27.5762,27.5844,27.5275,27.5356,829252.0
2016-06-20 09:55:00,33.91,33.93,33.9,33.91,755171.0,27.5356,27.5519,27.5275,27.5356,755171.0
2016-06-20 10:00:00,33.92,34.02,33.91,34.02,4841111.0,27.5438,27.625,27.5356,27.625,4841111.0
2016-06-20 10:05:00,34.02,34.04,34.01,34.02,1836029.0,27.625,27.6412,27.6168,27.625,1836029.0
2016-06-20 10:10:00,34.02,34.04,33.99,34.01,1266368.0,27.625,27.6412,27.6006,27.6168,1266368.0
2016-06-20 10:15:00,34.01,34.03,34.0,34.02,1460690.0,27.6168,27.6331,27.6087,27.625,1460690.0
2016-06-20 10:20:00,34.02,34.03,33.97,34.0,771219.0,27.625,27.6331,27.5844,27.6087,771219.0
2016-06-20 10:25:00,34.0,34.01,33.97,33.99,403047.0,27.6087,27.6168,27.5844,27.6006,403047.0
2016-06-20 10:30:00,33.99,34.01,33.98,33.99,474102.0,27.6006,27.6168,27.5925,27.6006,474102.0
2016-06-20 10:35:00,34.0,34.0,33.96,34.0,641834.0,27.6087,27.6087,27.5762,27.6087,641834.0
2016-06-20 10:40:00,34.0,34.02,33.99,34.02,1385848.0,27.6087,27.625,27.6006,27.625,1385848.0
2016-06-20 10:45:00,34.02,34.04,34.01,34.03,1676356.0,27.625,27.6412,27.6168,27.6331,1676356.0
2016-06-20 10:50:00,34.04,34.05,34.03,34.05,662903.0,27.6412,27.6493,27.6331,27.6493,662903.0
2016-06-20 10:55:00,34.05,34.06,34.04,34.05,1446585.0,27.6493,27.6575,27.6412,27.6493,1446585.0
2016-06-20 11:00:00,34.05,34.08,34.04,34.04,1389961.0,27.6493,27.6737,27.6412,27.6412,1389961.0
2016-06-20 11:05:00,34.05,34.08,34.04,34.07,524366.0,27.6493,27.6737,27.6412,27.6656,524366.0
2016-06-20 11:10:00,34.07,34.07,34.03,34.05,478120.0,27.6656,27.6656,27.6331,27.6493,478120.0
2016-06-20 11:15:00,34.04,34.05,34.03,34.05,396925.0,27.6412,27.6493,27.6331,27.6493,396925.0
2016-06-20 11:20:00,34.05,34.07,34.04,34.05,557700.0,27.6493,27.6656,27.6412,27.6493,557700.0
2016-06-20 11:25:00,34.05,34.08,34.04,34.06,754300.0,27.6493,27.6737,27.6412,27.6575,754300.0
2016-06-20 11:30:00,34.06,34.07,34.05,34.07,402543.0,27.6575,27.6656,27.6493,27.6656,402543.0
2016-06-20 11:35:00,34.06,34.07,34.05,34.05,405833.0,27.6575,27.6656,27.6493,27.6493,405833.0
2016-06-20 11:40:00,34.05,34.07,34.03,34.04,1529773.0,27.6493,27.6656,27.6331,27.6412,1529773.0
2016-06-20 11:45:00,34.04,34.05,34.0,34.0,446836.0,27.6412,27.6493,27.6087,27.6087,446836.0
2016-06-20 11:50:00,34.0,34.02,33.96,33.98,344745.0,27.6087,27.625,27.5762,27.5925,344745.0
2016-06-20 11:55:00,33.98,34.0,33.95,34.0,377975.0,27.5925,27.6087,27.5681,27.6087,377975.0
2016-06-20 12:00:00,34.0,34.0,33.98,34.0,165089.0,27.6087,27.6087,27.5925,27.6087,165089.0
2016-06-20 12:05:00,34.0,34.01,33.98,33.98,546541.0,27.6087,27.6168,27.5925,27.5925,546541.0
2016-06-20 12:10:00,33.99,34.0,33.96,33.98,952405.0,27.6006,27.6087,27.5762,27.5925,952405.0
2016-06-20 12:15:00,33.98,33.98,33.96,33.97,199411.0,27.5925,27.5925,27.5762,27.5844,199411.0
2016-06-20 12:20:00,33.97,33.98,33.96,33.98,145176.0,27.5844,27.5925,27.5762,27.5925,145176.0
2016-06-20 12:25:00,33.98,33.98,33.95,33.97,500769.0,27.5925,27.5925,27.5681,27.5844,500769.0
2016-06-20 12:30:00,33.97,33.98,33.96,33.97,306713.0,27.5844,27.5925,27.5762,27.5844,306713.0
2016-06-20 12:35:00,33.97,33.98,33.95,33.96,301281.0,27.5844,27.5925,27.5681,27.5762,301281.0
2016-06-20 12:40:00,33.96,33.97,33.95,33.96,289475.0,27.5762,27.5844,27.5681,27.5762,289475.0
2016-06-20 12:45:00,33.95,33.97,33.94,33.96,272453.0,27.5681,27.5844,27.56,27.5762,272453.0
2016-06-20 12:50:00,33.96,33.99,33.95,33.99,315199.0,27.5762,27.6006,27.5681,27.6006,315199.0
2016-06-20 12:55:00,33.98,34.0,33.97,33.98,254484.0,27.5925,27.6087,27.5844,27.5925,254484.0
2016-06-20 13:00:00,33.98,34.0,33.97,34.0,333856.0,27.5925,27.6087,27.5844,27.6087,333856.0
2016-06-20 13:05:00,34.0,34.0,33.98,33.99,451146.0,27.6087,27.6087,27.5925,27.6006,451146.0
2016-06-20 13:10:00,33.98,33.99,33.92,33.93,652442.0,27.5925,27.6006,27.5438,27.5519,652442.0
2016-06-20 13:15:00,33.92,33.95,33.92,33.94,1396041.0,27.5438,27.5681,27.5438,27.56,1396041.0
2016-06-20 13:20:00,33.93,33.96,33.92,33.96,826441.0,27.5519,27.5762,27.5438,27.5762,826441.0
2016-06-20 13:25:00,33.96,33.96,33.92,33.94,681018.0,27.5762,27.5762,27.5438,27.56,681018.0
2016-06-20 13:30:00,33.94,33.94,33.93,33.94,316428.0,27.56,27.56,27.5519,27.56,316428.0
2016-06-20 13:35:00,33.94,33.95,33.93,33.95,291855.0,27.56,27.5681,27.5519,27.5681,291855.0
2016-06-20 13:40:00,33.95,33.96,33.94,33.96,415477.0,27.5681,27.5762,27.56,27.5762,415477.0
2016-06-20 13:45:00,33.96,33.97,33.94,33.95,822985.0,27.5762,27.5844,27.56,27.5681,822985.0
2016-06-20 13:50:00,33.95,33.97,33.95,33.95,581855.0,27.5681,27.5844,27.5681,27.5681,581855.0
2016-06-20 13:55:00,33.95,33.96,33.95,33.96,279494.0,27.5681,27.5762,27.5681,27.5762,279494.0
2016-06-20 14:00:00,33.96,33.97,33.94,33.95,644446.0,27.5762,27.5844,27.56,27.5681,644446.0
2016-06-20 14:05:00,33.95,33.96,33.94,33.95,251528.0,27.5681,27.5762,27.56,27.5681,251528.0
2016-06-20 14:10:00,33.94,33.97,33.93,33.95,1449913.0,27.56,27.5844,27.5519,27.5681,1449913.0
2016-06-20 14:15:00,33.95,33.97,33.93,33.94,655965.0,27.5681,27.5844,27.5519,27.56,655965.0
2016-06-20 14:20:00,33.94,33.95,33.93,33.95,406468.0,27.56,27.5681,27.5519,27.5681,406468.0
2016-06-20 14:25:00,33.95,33.95,33.91,33.94,489612.0,27.5681,27.5681,27.5356,27.56,489612.0
2016-06-20 14:30:00,33.94,33.94,33.92,33.94,356422.0,27.56,27.56,27.5438,27.56,356422.0
2016-06-20 14:35:00,33.94,33.96,33.93,33.94,414716.0,27.56,27.5762,27.5519,27.56,414716.0
2016-06-20 14:40:00,33.94,33.95,33.93,33.95,565487.0,27.56,27.5681,27.5519,27.5681,565487.0
2016-06-20 14:45:00,33.95,33.97,33.94,33.97,381407.0,27.5681,27.5844,27.56,27.5844,381407.0
2016-06-20 14:50:00,33.96,33.98,33.96,33.98,528706.0,27.5762,27.5925,27.5762,27.5925,528706.0
2016-06-20 14:55:00,33.98,33.98,33.96,33.98,413541.0,27.5925,27.5925,27.5762,27.5925,413541.0
2016-06-20 15:00:00,33.97,33.98,33.95,33.98,533915.0,27.5844,27.5925,27.5681,27.5925,533915.0
2016-06-20 15:05:00,33.98,33.98,33.94,33.95,538170.0,27.5925,27.5925,27.56,27.5681,538170.0
2016-06-20 15:10:00,33.95,33.96,33.95,33.95,273534.0,27.5681,27.5762,27.5681,27.5681,273534.0
2016-06-20 15:15:00,33.96,33.96,33.91,33.93,721869.0,27.5762,27.5762,27.5356,27.5519,721869.0
2016-06-20 15:20:00,33.93,33.93,33.91,33.93,759756.0,27.5519,27.5519,27.5356,27.5519,759756.0
2016-06-20 15:25:00,33.92,33.93,33.89,33.9,890221.0,27.5438,27.5519,27.5194,27.5275,890221.0
2016-06-20 15:30:00,33.9,33.92,33.89,33.91,798097.0,27.5275,27.5438,27.5194,27.5356,798097.0
2016-06-20 15:35:00,33.91,33.92,33.9,33.91,1185990.0,27.5356,27.5438,27.5275,27.5356,1185990.0
2016-06-20 15:40:00,33.91,33.93,33.9,33.91,1301309.0,27.5356,27.5519,27.5275,27.5356,1301309.0
2016-06-20 15:45:00,33.91,33.92,33.86,33.87,912544.0,27.5356,27.5438,27.495,27.5032,912544.0
2016-06-20 15:50:00,33.87,33.87,33.82,33.83,1141246.0,27.5032,27.5032,27.4626,27.4707,1141246.0
2016-06-20 15:55:00,33.84,33.87,33.83,33.86,2443921.0,27.4788,27.5032,27.4707,27.495,2443921.0
2016-06-21 09:30:00,34.02,34.06,33.95,33.95,1479871.0,27.625,27.6575,27.5681,27.5681,1479871.0
2016-06-21 09:35:00,33.95,33.96,33.91,33.92,1343281.0,27.5681,27.5762,27.5356,27.5438,1343281.0
2016-06-21 09:40:00,33.93,33.93,33.88,33.89,470922.0,27.5519,27.5519,27.5113,27.5194,470922.0
2016-06-21 09:45:00,33.89,33.93,33.86,33.92,902786.0,27.5194,27.5519,27.495,27.5438,902786.0
2016-06-21 09:50:00,33.92,33.93,33.89,33.91,468639.0,27.5438,27.5519,27.5194,27.5356,468639.0
2016-06-21 09:55:00,33.91,33.92,33.88,33.9,346829.0,27.5356,27.5438,27.5113,27.5275,346829.0
2016-06-21 10:00:00,33.89,33.9,33.83,33.84,688390.0,27.5194,27.5275,27.4707,27.4788,688390.0
2016-06-21 10:05:00,33.84,33.89,33.83,33.87,428574.0,27.4788,27.5194,27.4707,27.5032,428574.0
2016-06-21 10:10:00,33.87,33.95,33.87,33.94,801074.0,27.5032,27.5681,27.5032,27.56,801074.0
2016-06-21 10:15:00,33.93,33.94,33.88,33.9,399574.0,27.5519,27.56,27.5113,27.5275,399574.0
2016-06-21 10:20:00,33.9,33.91,33.84,33.86,305366.0,27.5275,27.5356,27.4788,27.495,305366.0
2016-06-21 10:25:00,33.86,33.9,33.84,33.88,373249.0,27.495,27.5275,27.4788,27.5113,373249.0
2016-06-21 10:30:00,33.88,33.92,33.87,33.91,409125.0,27.5113,27.5438,27.5032,27.5356,409125.0
2016-06-21 10:35:00,33.91,33.93,33.89,33.93,1632761.0,27.5356,27.5519,27.5194,27.5519,1632761.0
2016-06-21 10:40:00,33.93,33.95,33.91,33.95,1353484.0,27.5519,27.5681,27.5356,27.5681,1353484.0
2016-06-21 10:45:00,33.95,33.99,33.93,33.94,3022612.0,27.5681,27.6006,27.5519,27.56,3022612.0
2016-06-21 10:50:00,33.94,33.96,33.93,33.95,807305.0,27.56,27.5762,27.5519,27.5681,807305.0
2016-06-21 10:55:00,33.95,33.97,33.93,33.94,1450198.0,27.5681,27.5844,27.5519,27.56,1450198.0
2016-06-21 11:00:00,33.94,34.02,33.93,34.0,1158783.0,27.56,27.625,27.5519,27.6087,1158783.0
2016-06-21 11:05:00,34.01,34.02,33.99,34.0,805997.0,27.6168,27.625,27.6006,27.6087,805997.0
2016-06-21 11:10:00,34.01,34.03,33.98,34.03,744848.0,27.6168,27.6331,27.5925,27.6331,744848.0
2016-06-21 11:15:00,34.03,34.05,34.02,34.04,753554.0,27.6331,27.6493,27.625,27.6412,753554.0
2016-06-21 11:20:00,34.05,34.05,34.0,34.01,504026.0,27.6493,27.6493,27.6087,27.6168,504026.0
2016-06-21 11:25:00,34.01,34.04,34.0,34.02,461514.0,27.6168,27.6412,27.6087,27.625,461514.0
2016-06-21 11:30:00,34.02,34.02,33.96,33.98,866929.0,27.625,27.625,27.5762,27.5925,866929.0
2016-06-21 11:35:00,33.98,34.01,33.98,34.01,708489.0,27.5925,27.6168,27.5925,27.6168,708489.0
2016-06-21 11:40:00,34.01,34.01,33.99,34.01,491599.0,27.6168,27.6168,27.6006,27.6168,491599.0
2016-06-21 11:45:00,34.01,34.02,33.99,33.99,643494.0,27.6168,27.625,27.6006,27.6006,643494.0
2016-06-21 11:50:00,34.0,34.0,33.97,33.97,440795.0,27.6087,27.6087,27.5844,27.5844,440795.0
2016-06-21 11:55:00,33.98,34.01,33.97,34.01,295152.0,27.5925,27.6168,27.5844,27.6168,295152.0
2016-06-21 12:00:00,34.01,34.02,34.0,34.02,324247.0,27.6168,27.625,27.6087,27.625,324247.0
2016-06-21 12:05:00,34.02,34.02,34.0,34.02,637791.0,27.625,27.625,27.6087,27.625,637791.0
2016-06-21 12:10:00,34.02,34.03,34.0,34.01,619858.0,27.625,27.6331,27.6087,27.6168,619858.0
2016-06-21 12:15:00,34.02,34.04,34.01,34.04,358173.0,27.625,27.6412,27.6168,27.6412,358173.0
2016-06-21 12:20:00,34.04,34.05,34.03,34.05,438156.0,27.6412,27.6493,27.6331,27.6493,438156.0
2016-06-21 12:25:00,34.05,34.05,34.04,34.05,182329.0,27.6493,27.6493,27.6412,27.6493,182329.0
2016-06-21 12:30:00,34.05,34.05,34.02,34.02,472805.0,27.6493,27.6493,27.625,27.625,472805.0
2016-06-21 12:35:00,34.02,34.05,34.02,34.03,326408.0,27.625,27.6493,27.625,27.6331,326408.0
2016-06-21 12:40:00,34.03,34.04,34.02,34.03,330791.0,27.6331,27.6412,27.625,27.6331,330791.0
2016-06-21 12:45:00,34.03,34.04,34.01,34.03,620735.0,27.6331,27.6412,27.6168,27.6331,620735.0
2016-06-21 12:50:00,34.02,34.03,34.0,34.02,254430.0,27.625,27.6331,27.6087,27.625,254430.0
2016-06-21 12:55:00,34.02,34.02,34.0,34.02,362553.0,27.625,27.625,27.6087,27.625,362553.0
2016-06-21 13:00:00,34.02,34.02,34.01,34.02,282514.0,27.625,27.625,27.6168,27.625,282514.0
2016-06-21 13:05:00,34.02,34.04,34.01,34.04,369677.0,27.625,27.6412,27.6168,27.6412,369677.0
2016-06-21 13:10:00,34.04,34.04,34.01,34.02,508292.0,27.6412,27.6412,27.6168,27.625,508292.0
2016-06-21 13:15:00,34.02,34.04,34.01,34.04,521577.0,27.625,27.6412,27.6168,27.6412,521577.0
2016-06-21 13:20:00,34.04,34.04,34.01,34.02,460222.0,27.6412,27.6412,27.6168,27.625,460222.0
2016-06-21 13:25:00,34.02,34.02,34.0,34.01,515873.0,27.625,27.625,27.6087,27.6168,515873.0
2016-06-21 13:30:00,34.01,34.03,34.0,34.01,276447.0,27.6168,27.6331,27.6087,27.6168,276447.0
2016-06-21 13:35:00,34.01,34.02,33.99,34.01,390212.0,27.6168,27.625,27.6006,27.6168,390212.0
2016-06-21 13:40:00,34.01,34.05,34.0,34.05,1181569.0,27.6168,27.6493,27.6087,27.6493,1181569.0
2016-06-21 13:45:00,34.05,34.05,34.0,34.02,811558.0,27.6493,27.6493,27.6087,27.625,811558.0
2016-06-21 13:50:00,34.02,34.06,34.02,34.05,456972.0,27.625,27.6575,27.625,27.6493,456972.0
2016-06-21 13:55:00,34.05,34.09,34.05,34.09,1216719.0,27.6493,27.6818,27.6493,27.6818,1216719.0
2016-06-21 14:00:00,34.09,34.09,34.07,34.09,374272.0,27.6818,27.6818,27.6656,27.6818,374272.0
2016-06-21 14:05:00,34.09,34.12,34.08,34.12,1072718.0,27.6818,27.7062,27.6737,27.7062,1072718.0
2016-06-21 14:10:00,34.12,34.15,34.11,34.15,1190594.0,27.7062,27.7305,27.6981,27.7305,1190594.0
2016-06-21 14:15:00,34.15,34.16,34.11,34.14,1118787.0,27.7305,27.7387,27.6981,27.7224,1118787.0
2016-06-21 14:20:00,34.14,34.15,34.13,34.14,376437.0,27.7224,27.7305,27.7143,27.7224,376437.0
2016-06-21 14:25:00,34.14,34.16,34.13,34.16,488830.0,27.7224,27.7387,27.7143,27.7387,488830.0
2016-06-21 14:30:00,34.16,34.17,34.14,34.16,498956.0,27.7387,27.7468,27.7224,27.7387,498956.0
2016-06-21 14:35:00,34.16,34.2,34.15,34.19,438767.0,27.7387,27.7711,27.7305,27.763,438767.0
2016-06-21 14:40:00,34.19,34.21,34.18,34.19,1167990.0,27.763,27.7793,27.7549,27.763,1167990.0
2016-06-21 14:45:00,34.19,34.22,34.18,34.18,1941570.0,27.763,27.7874,27.7549,27.7549,1941570.0
2016-06-21 14:50:00,34.19,34.2,34.17,34.18,360579.0,27.763,27.7711,27.7468,27.7549,360579.0
2016-06-21 14:55:00,34.18,34.19,34.13,34.14,737246.0,27.7549,27.763,27.7143,27.7224,737246.0
2016-06-21 15:00:00,34.14,34.16,34.12,34.13,751583.0,27.7224,27.7387,27.7062,27.7143,751583.0
2016-06-21 15:05:00,34.13,34.13,34.1,34.12,513319.0,27.7143,27.7143,27.6899,27.7062,513319.0
2016-06-21 15:10:00,34.12,34.14,34.11,34.13,334239.0,27.7062,27.7224,27.6981,27.7143,334239.0
2016-06-21 15:15:00,34.13,34.18,34.13,34.16,1091418.0,27.7143,27.7549,27.7143,27.7387,1091418.0
2016-06-21 15:20:00,34.16,34.17,34.13,34.14,807058.0,27.7387,27.7468,27.7143,27.7224,807058.0
2016-06-21 15:25:00,34.15,34.17,34.14,34.17,526434.0,27.7305,27.7468,27.7224,27.7468,526434.0
2016-06-21 15:30:00,34.17,34.18,34.15,34.16,1156674.0,27.7468,27.7549,27.7305,27.7387,1156674.0
2016-06-21 15:35:00,34.16,34.16,34.15,34.16,666781.0,27.7387,27.7387,27.7305,27.7387,666781.0
2016-06-21 15:40:00,34.16,34.16,34.1,34.12,1070479.0,27.7387,27.7387,27.6899,27.7062,1070479.0
2016-06-21 15:45:00,34.12,34.13,34.11,34.12,932718.0,27.7062,27.7143,27.6981,27.7062,932718.0
2016-06-21 15:50:00,34.12,34.14,34.12,34.14,1905240.0,27.7062,27.7224,27.7062,27.7224,1905240.0
2016-06-21 15:55:00,34.13,34.14,34.1,34.12,3001161.0,27.7143,27.7224,27.6899,27.7062,3001161.0
2016-06-22 09:30:00,34.08,34.1,34.03,34.05,1661091.0,27.8906,27.9069,27.8496,27.866,1661091.0
2016-06-22 09:35:00,34.05,34.06,33.98,34.0,635749.0,27.866,27.8742,27.8087,27.8251,635749.0
2016-06-22 09:40:00,34.0,34.05,33.99,34.03,1045928.0,27.8251,27.866,27.8169,27.8496,1045928.0
2016-06-22 09:45:00,34.03,34.07,34.01,34.06,618346.0,27.8496,27.8824,27.8333,27.8742,618346.0
2016-06-22 09:50:00,34.06,34.09,34.04,34.09,1519503.0,27.8742,27.8987,27.8578,27.8987,1519503.0
2016-06-22 09:55:00,34.09,34.09,34.05,34.05,712384.0,27.8987,27.8987,27.866,27.866,712384.0
2016-06-22 10:00:00,34.06,34.1,34.05,34.08,1174450.0,27.8742,27.9069,27.866,27.8906,1174450.0
2016-06-22 10:05:00,34.08,34.12,34.07,34.12,560755.0,27.8906,27.9233,27.8824,27.9233,560755.0
2016-06-22 10:10:00,34.12,34.14,34.1,34.13,837762.0,27.9233,27.9397,27.9069,27.9315,837762.0
2016-06-22 10:15:00,34.13,34.15,34.1,34.14,1014193.0,27.9315,27.9479,27.9069,27.9397,1014193.0
2016-06-22 10:20:00,34.13,34.13,34.1,34.11,424121.0,27.9315,27.9315,27.9069,27.9151,424121.0
2016-06-22 10:25:00,34.11,34.13,34.1,34.12,412508.0,27.9151,27.9315,27.9069,27.9233,412508.0
2016-06-22 10:30:00,34.11,34.12,34.05,34.09,1068400.0,27.9151,27.9233,27.866,27.8987,1068400.0
2016-06-22 10:35:00,34.1,34.12,34.07,34.08,675239.0,27.9069,27.9233,27.8824,27.8906,675239.0
2016-06-22 10:40:00,34.07,34.13,34.07,34.13,827639.0,27.8824,27.9315,27.8824,27.9315,827639.0
2016-06-22 10:45:00,34.13,34.14,34.1,34.1,910500.0,27.9315,27.9397,27.9069,27.9069,910500.0
2016-06-22 10:50:00,34.11,34.13,34.09,34.1,816781.0,27.9151,27.9315,27.8987,27.9069,816781.0
2016-06-22 10:55:00,34.1,34.11,34.04,34.05,799460.0,27.9069,27.9151,27.8578,27.866,799460.0
2016-06-22 11:00:00,34.05,34.07,34.03,34.07,825021.0,27.866,27.8824,27.8496,27.8824,825021.0
2016-06-22 11:05:00,34.07,34.07,34.02,34.05,322634.0,27.8824,27.8824,27.8415,27.866,322634.0
2016-06-22 11:10:00,34.05,34.09,34.04,34.08,346299.0,27.866,27.8987,27.8578,27.8906,346299.0
2016-06-22 11:15:00,34.07,34.12,34.06,34.12,477162.0,27.8824,27.9233,27.8742,27.9233,477162.0
2016-06-22 11:20:00,34.12,34.14,34.11,34.12,541779.0,27.9233,27.9397,27.9151,27.9233,541779.0
2016-06-22 11:25:00,34.12,34.16,34.11,34.13,662237.0,27.9233,27.956,27.9151,27.9315,662237.0
2016-06-22 11:30:00,34.12,34.13,33.96,33.99,1280890.0,27.9233,27.9315,27.7924,27.8169,1280890.0
2016-06-22 11:35:00,33.99,34.05,33.97,34.04,1038783.0,27.8169,27.866,27.8005,27.8578,1038783.0
2016-06-22 11:40:00,34.03,34.04,33.99,34.02,461079.0,27.8496,27.8578,27.8169,27.8415,461079.0
2016-06-22 11:45:00,34.02,34.03,33.99,33.99,245717.0,27.8415,27.8496,27.8169,27.8169,245717.0
2016-06-22 11:50:00,33.99,34.03,33.99,34.02,272516.0,27.8169,27.8496,27.8169,27.8415,272516.0
2016-06-22 11:55:00,34.02,34.07,34.02,34.07,728368.0,27.8415,27.8824,27.8415,27.8824,728368.0
2016-06-22 12:00:00,34.06,34.08,34.05,34.06,621236.0,27.8742,27.8906,27.866,27.8742,621236.0
2016-06-22 12:05:00,34.06,34.08,34.03,34.05,628601.0,27.8742,27.8906,27.8496,27.866,628601.0
2016-06-22 12:10:00,34.05,34.08,34.04,34.05,204576.0,27.866,27.8906,27.8578,27.866,204576.0
2016-06-22 12:15:00,34.05,34.07,34.03,34.04,367593.0,27.866,27.8824,27.8496,27.8578,367593.0
2016-06-22 12:20:00,34.04,34.05,33.99,34.0,720311.0,27.8578,27.866,27.8169,27.8251,720311.0
2016-06-22 12:25:00,33.99,34.03,33.99,34.03,1031882.0,27.8169,27.8496,27.8169,27.8496,1031882.0
2016-06-22 12:30:00,34.03,34.06,34.02,34.05,637606.0,27.8496,27.8742,27.8415,27.866,637606.0
2016-06-22 12:35:00,34.05,34.05,34.03,34.04,216906.0,27.866,27.866,27.8496,27.8578,216906.0
2016-06-22 12:40:00,34.04,34.04,34.02,34.02,226600.0,27.8578,27.8578,27.8415,27.8415,226600.0
2016-06-22 12:45:00,34.02,34.03,33.98,34.01,600440.0,27.8415,27.8496,27.8087,27.8333,600440.0
2016-06-22 12:50:00,34.0,34.05,34.0,34.02,620959.0,27.8251,27.866,27.8251,27.8415,620959.0
2016-06-22 12:55:00,34.02,34.07,34.01,34.05,1645459.0,27.8415,27.8824,27.8333,27.866,1645459.0
2016-06-22 13:00:00,34.05,34.06,34.0,34.01,1176752.0,27.866,27.8742,27.8251,27.8333,1176752.0
2016-06-22 13:05:00,34.0,34.02,33.94,33.94,683808.0,27.8251,27.8415,27.776,27.776,683808.0
2016-06-22 13:10:00,33.94,33.95,33.91,33.93,889296.0,27.776,27.7842,27.7514,27.7678,889296.0
2016-06-22 13:15:00,33.92,33.95,33.91,33.94,370136.0,27.7596,27.7842,27.7514,27.776,370136.0
2016-06-22 13:20:00,33.94,33.96,33.92,33.93,256693.0,27.776,27.7924,27.7596,27.7678,256693.0
2016-06-22 13:25:00,33.93,33.96,33.91,33.95,1119891.0,27.7678,27.7924,27.7514,27.7842,1119891.0
2016-06-22 13:30:00,33.95,33.98,33.94,33.95,306198.0,27.7842,27.8087,27.776,27.7842,306198.0
2016-06-22 13:35:00,33.95,33.97,33.93,33.97,124284.0,27.7842,27.8005,27.7678,27.8005,124284.0
2016-06-22 13:40:00,33.97,33.98,33.95,33.97,173215.0,27.8005,27.8087,27.7842,27.8005,173215.0
2016-06-22 13:45:00,33.97,33.98,33.95,33.97,320019.0,27.8005,27.8087,27.7842,27.8005,320019.0
2016-06-22 13:50:00,33.98,34.01,33.97,34.0,633928.0,27.8087,27.8333,27.8005,27.8251,633928.0
2016-06-22 13:55:00,34.01,34.01,33.99,33.99,296651.0,27.8333,27.8333,27.8169,27.8169,296651.0
2016-06-22 14:00:00,33.99,34.0,33.94,33.94,985489.0,27.8169,27.8251,27.776,27.776,985489.0
2016-06-22 14:05:00,33.95,33.97,33.93,33.94,1051048.0,27.7842,27.8005,27.7678,27.776,1051048.0
2016-06-22 14:10:00,33.94,33.94,33.93,33.94,1102856.0,27.776,27.776,27.7678,27.776,1102856.0
2016-06-22 14:15:00,33.94,33.95,33.93,33.95,1140085.0,27.776,27.7842,27.7678,27.7842,1140085.0
2016-06-22 14:20:00,33.94,33.95,33.91,33.95,2478351.0,27.776,27.7842,27.7514,27.7842,2478351.0
2016-06-22 14:25:00,33.94,33.99,33.94,33.99,1257182.0,27.776,27.8169,27.776,27.8169,1257182.0
2016-06-22 14:30:00,33.99,34.0,33.96,33.97,324411.0,27.8169,27.8251,27.7924,27.8005,324411.0
2016-06-22 14:35:00,33.97,33.98,33.95,33.96,144807.0,27.8005,27.8087,27.7842,27.7924,144807.0
2016-06-22 14:40:00,33.96,33.98,33.96,33.97,235035.0,27.7924,27.8087,27.7924,27.8005,235035.0
2016-06-22 14:45:00,33.97,33.98,33.95,33.97,432673.0,27.8005,27.8087,27.7842,27.8005,432673.0
2016-06-22 14:50:00,33.97,33.98,33.95,33.98,267945.0,27.8005,27.8087,27.7842,27.8087,267945.0
2016-06-22 14:55:00,33.99,33.99,33.97,33.98,108936.0,27.8169,27.8169,27.8005,27.8087,108936.0
2016-06-22 15:00:00,33.98,34.02,33.97,34.01,147447.0,27.8087,27.8415,27.8005,27.8333,147447.0
2016-06-22 15:05:00,34.01,34.02,33.96,33.97,211812.0,27.8333,27.8415,27.7924,27.8005,211812.0
2016-06-22 15:10:00,33.97,33.99,33.95,33.96,259414.0,27.8005,27.8169,27.7842,27.7924,259414.0
2016-06-22 15:15:00,33.96,33.98,33.91,33.92,1575744.0,27.7924,27.8087,27.7514,27.7596,1575744.0
2016-06-22 15:20:00,33.92,33.92,33.88,33.89,677364.0,27.7596,27.7596,27.7269,27.7351,677364.0
2016-06-22 15:25:00,33.89,33.9,33.89,33.9,260636.0,27.7351,27.7433,27.7351,27.7433,260636.0
2016-06-22 15:30:00,33.9,33.92,33.89,33.91,460019.0,27.7433,27.7596,27.7351,27.7514,460019.0
2016-06-22 15:35:00,33.91,34.02,33.89,33.92,1163526.0,27.7514,27.8415,27.7351,27.7596,1163526.0
2016-06-22 15:40:00,33.91,33.96,33.91,33.95,2211543.0,27.7514,27.7924,27.7514,27.7842,2211543.0
2016-06-22 15:45:00,33.95,33.97,33.92,33.94,1720402.0,27.7842,27.8005,27.7596,27.776,1720402.0
2016-06-22 15:50:00,33.93,33.96,33.91,33.95,1749937.0,27.7678,27.7924,27.7514,27.7842,1749937.0
2016-06-22 15:55:00,33.95,33.96,33.91,33.92,3466061.0,27.7842,27.7924,27.7514,27.7596,3466061.0
2016-06-23 09:30:00,34.4,34.41,34.33,34.35,3188898.0,28.1524,28.1606,28.0952,28.1115,3188898.0
2016-06-23 09:35:00,34.36,34.38,34.31,34.33,1329970.0,28.1197,28.1361,28.0788,28.0952,1329970.0
2016-06-23 09:40:00,34.33,34.36,34.32,34.34,643223.0,28.0952,28.1197,28.087,28.1033,643223.0
2016-06-23 09:45:00,34.34,34.38,34.31,34.32,1047643.0,28.1033,28.1361,28.0788,28.087,1047643.0
2016-06-23 09:50:00,34.32,34.33,34.25,34.26,1241297.0,28.087,28.0952,28.0297,28.0379,1241297.0
2016-06-23 09:55:00,34.27,34.34,34.26,34.33,1896577.0,28.0461,28.1033,28.0379,28.0952,1896577.0
2016-06-23 10:00:00,34.34,34.39,34.32,34.38,918524.0,28.1033,28.1443,28.087,28.1361,918524.0
2016-06-23 10:05:00,34.38,34.38,34.31,34.31,970307.0,28.1361,28.1361,28.0788,28.0788,970307.0
2016-06-23 10:10:00,34.31,34.34,34.3,34.32,1105758.0,28.0788,28.1033,28.0706,28.087,1105758.0
2016-06-23 10:15:00,34.32,34.34,34.29,34.31,1579844.0,28.087,28.1033,28.0624,28.0788,1579844.0
2016-06-23 10:20:00,34.3,34.35,34.29,34.33,880156.0,28.0706,28.1115,28.0624,28.0952,880156.0
2016-06-23 10:25:00,34.34,34.38,34.33,34.35,756860.0,28.1033,28.1361,28.0952,28.1115,756860.0
2016-06-23 10:30:00,34.35,34.35,34.28,34.3,1551022.0,28.1115,28.1115,28.0542,28.0706,1551022.0
2016-06-23 10:35:00,34.3,34.31,34.27,34.3,659177.0,28.0706,28.0788,28.0461,28.0706,659177.0
2016-06-23 10:40:00,34.31,34.34,34.31,34.33,379951.0,28.0788,28.1033,28.0788,28.0952,379951.0
2016-06-23 10:45:00,34.34,34.35,34.3,34.32,395442.0,28.1033,28.1115,28.0706,28.087,395442.0
2016-06-23 10:50:00,34.32,34.37,34.32,34.37,703924.0,28.087,28.1279,28.087,28.1279,703924.0
2016-06-23 10:55:00,34.37,34.4,34.35,34.37,428430.0,28.1279,28.1524,28.1115,28.1279,428430.0
2016-06-23 11:00:00,34.37,34.41,34.36,34.4,353958.0,28.1279,28.1606,28.1197,28.1524,353958.0
2016-06-23 11:05:00,34.4,34.41,34.36,34.37,340163.0,28.1524,28.1606,28.1197,28.1279,340163.0
2016-06-23 11:10:00,34.37,34.42,34.35,34.41,488129.0,28.1279,28.1688,28.1115,28.1606,488129.0
2016-06-23 11:15:00,34.41,34.44,34.41,34.42,1281750.0,28.1606,28.1852,28.1606,28.1688,1281750.0
2016-06-23 11:20:00,34.42,34.43,34.4,34.41,263994.0,28.1688,28.177,28.1524,28.1606,263994.0
2016-06-23 11:25:00,34.42,34.47,34.41,34.47,1037272.0,28.1688,28.2097,28.1606,28.2097,1037272.0
2016-06-23 11:30:00,34.47,34.49,34.44,34.48,603690.0,28.2097,28.2261,28.1852,28.2179,603690.0
2016-06-23 11:35:00,34.48,34.49,34.44,34.45,459926.0,28.2179,28.2261,28.1852,28.1934,459926.0
2016-06-23 11:40:00,34.45,34.47,34.43,34.43,317228.0,28.1934,28.2097,28.177,28.177,317228.0
2016-06-23 11:45:00,34.44,34.45,34.41,34.44,308110.0,28.1852,28.1934,28.1606,28.1852,308110.0
2016-06-23 11:50:00,34.44,34.5,34.44,34.48,292138.0,28.1852,28.2343,28.1852,28.2179,292138.0
2016-06-23 11:55:00,34.48,34.5,34.47,34.48,483607.0,28.2179,28.2343,28.2097,28.2179,483607.0
2016-06-23 12:00:00,34.49,34.51,34.47,34.47,215320.0,28.2261,28.2425,28.2097,28.2097,215320.0
2016-06-23 12:05:00,34.47,34.48,34.45,34.48,510338.0,28.2097,28.2179,28.1934,28.2179,510338.0
2016-06-23 12:10:00,34.48,34.49,34.45,34.47,185736.0,28.2179,28.2261,28.1934,28.2097,185736.0
2016-06-23 12:15:00,34.47,34.47,34.45,34.46,233016.0,28.2097,28.2097,28.1934,28.2016,233016.0
2016-06-23 12:20:00,34.46,34.47,34.44,34.46,413077.0,28.2016,28.2097,28.1852,28.2016,413077.0
2016-06-23 12:25:00,34.46,34.48,34.46,34.47,476218.0,28.2016,28.2179,28.2016,28.2097,476218.0
2016-06-23 12:30:00,34.47,34.47,34.44,34.47,719772.0,28.2097,28.2097,28.1852,28.2097,719772.0
2016-06-23 12:35:00,34.47,34.49,34.46,34.47,534123.0,28.2097,28.2261,28.2016,28.2097,534123.0
2016-06-23 12:40:00,34.47,34.48,34.43,34.45,439662.0,28.2097,28.2179,28.177,28.1934,439662.0
2016-06-23 12:45:00,34.45,34.45,34.41,34.42,522463.0,28.1934,28.1934,28.1606,28.1688,522463.0
2016-06-23 12:50:00,34.43,34.45,34.42,34.44,201012.0,28.177,28.1934,28.1688,28.1852,201012.0
2016-06-23 12:55:00,34.45,34.45,34.42,34.44,247760.0,28.1934,28.1934,28.1688,28.1852,247760.0
2016-06-23 13:00:00,34.44,34.45,34.43,34.44,129263.0,28.1852,28.1934,28.177,28.1852,129263.0
2016-06-23 13:05:00,34.45,34.46,34.43,34.45,140229.0,28.1934,28.2016,28.177,28.1934,140229.0
2016-06-23 13:10:00,34.45,34.46,34.44,34.44,308095.0,28.1934,28.2016,28.1852,28.1852,308095.0
2016-06-23 13:15:00,34.45,34.48,34.43,34.48,726537.0,28.1934,28.2179,28.177,28.2179,726537.0
2016-06-23 13:20:00,34.47,34.49,34.46,34.47,205754.0,28.2097,28.2261,28.2016,28.2097,205754.0
2016-06-23 13:25:00,34.46,34.48,34.46,34.48,351259.0,28.2016,28.2179,28.2016,28.2179,351259.0
2016-06-23 13:30:00,34.48,34.5,34.47,34.48,458238.0,28.2179,28.2343,28.2097,28.2179,458238.0
2016-06-23 13:35:00,34.48,34.49,34.46,34.47,114500.0,28.2179,28.2261,28.2016,28.2097,114500.0
2016-06-23 13:40:00,34.47,34.48,34.45,34.47,407416.0,28.2097,28.2179,28.1934,28.2097,407416.0
2016-06-23 13:45:00,34.46,34.47,34.44,34.45,328094.0,28.2016,28.2097,28.1852,28.1934,328094.0
2016-06-23 13:50:00,34.45,34.49,34.43,34.49,758769.0,28.1934,28.2261,28.177,28.2261,758769.0
2016-06-23 13:55:00,34.48,34.5,34.48,34.5,115988.0,28.2179,28.2343,28.2179,28.2343,115988.0
2016-06-23 14:00:00,34.5,34.5,34.46,34.49,246931.0,28.2343,28.2343,28.2016,28.2261,246931.0
2016-06-23 14:05:00,34.49,34.5,34.48,34.49,106074.0,28.2261,28.2343,28.2179,28.2261,106074.0
2016-06-23 14:10:00,34.5,34.51,34.49,34.5,265282.0,28.2343,28.2425,28.2261,28.2343,265282.0
2016-06-23 14:15:00,34.5,34.52,34.49,34.51,263251.0,28.2343,28.2507,28.2261,28.2425,263251.0
2016-06-23 14:20:00,34.52,34.53,34.5,34.5,864149.0,28.2507,28.2588,28.2343,28.2343,864149.0
2016-06-23 14:25:00,34.5,34.52,34.5,34.52,156157.0,28.2343,28.2507,28.2343,28.2507,156157.0
2016-06-23 14:30:00,34.52,34.53,34.49,34.5,300597.0,28.2507,28.2588,28.2261,28.2343,300597.0
2016-06-23 14:35:00,34.5,34.51,34.48,34.5,560423.0,28.2343,28.2425,28.2179,28.2343,560423.0
2016-06-23 14:40:00,34.5,34.52,34.5,34.51,178009.0,28.2343,28.2507,28.2343,28.2425,178009.0
2016-06-23 14:45:00,34.51,34.55,34.51,34.53,458227.0,28.2425,28.2752,28.2425,28.2588,458227.0
2016-06-23 14:50:00,34.53,34.56,34.52,34.55,491437.0,28.2588,28.2834,28.2507,28.2752,491437.0
2016-06-23 14:55:00,34.54,34.56,34.54,34.54,328762.0,28.267,28.2834,28.267,28.267,328762.0
2016-06-23 15:00:00,34.54,34.55,34.53,34.54,336068.0,28.267,28.2752,28.2588,28.267,336068.0
2016-06-23 15:05:00,34.53,34.54,34.51,34.52,463656.0,28.2588,28.267,28.2425,28.2507,463656.0
2016-06-23 15:10:00,34.52,34.53,34.5,34.52,469758.0,28.2507,28.2588,28.2343,28.2507,469758.0
2016-06-23 15:15:00,34.52,34.54,34.52,34.54,114442.0,28.2507,28.267,28.2507,28.267,114442.0
2016-06-23 15:20:00,34.53,34.54,34.52,34.52,394477.0,28.2588,28.267,28.2507,28.2507,394477.0
2016-06-23 15:25:00,34.52,34.54,34.52,34.53,246373.0,28.2507,28.267,28.2507,28.2588,246373.0
2016-06-23 15:30:00,34.53,34.57,34.53,34.57,1354682.0,28.2588,28.2916,28.2588,28.2916,1354682.0
2016-06-23 15:35:00,34.57,34.59,34.56,34.58,1247507.0,28.2916,28.3079,28.2834,28.2998,1247507.0
2016-06-23 15:40:00,34.58,34.63,34.57,34.63,1812284.0,28.2998,28.3407,28.2916,28.3407,1812284.0
2016-06-23 15:45:00,34.63,34.68,34.62,34.68,1332854.0,28.3407,28.3816,28.3325,28.3816,1332854.0
2016-06-23 15:50:00,34.68,34.75,34.66,34.75,3055943.0,28.3816,28.4389,28.3652,28.4389,3055943.0
2016-06-23 15:55:00,34.75,34.76,34.71,34.75,7312360.0,28.4389,28.4471,28.4061,28.4389,7312360.0
2016-06-24 09:30:00,32.76,32.96,32.73,32.95,5226670.0,26.8103,26.974,26.7857,26.9658,5226670.0
2016-06-24 09:35:00,32.95,33.07,32.91,33.05,3652338.0,26.9658,27.064,26.9331,27.0476,3652338.0
2016-06-24 09:40:00,33.05,33.26,33.01,33.23,5297607.0,27.0476,27.2195,27.0149,27.1949,5297607.0
2016-06-24 09:45:00,33.23,33.26,33.14,33.23,6289069.0,27.1949,27.2195,27.1213,27.1949,6289069.0
2016-06-24 09:50:00,33.24,33.32,33.21,33.32,2548116.0,27.2031,27.2686,27.1786,27.2686,2548116.0
2016-06-24 09:55:00,33.32,33.38,33.3,33.34,1998031.0,27.2686,27.3177,27.2522,27.285,1998031.0
2016-06-24 10:00:00,33.34,33.46,33.31,33.41,4757757.0,27.285,27.3832,27.2604,27.3422,4757757.0
2016-06-24 10:05:00,33.41,33.42,33.34,33.37,4931447.0,27.3422,27.3504,27.285,27.3095,4931447.0
2016-06-24 10:10:00,33.37,33.44,33.27,33.29,3954552.0,27.3095,27.3668,27.2277,27.244,3954552.0
2016-06-24 10:15:00,33.28,33.29,33.13,33.14,3986789.0,27.2359,27.244,27.1131,27.1213,3986789.0
2016-06-24 10:20:00,33.14,33.15,33.03,33.08,4690338.0,27.1213,27.1295,27.0313,27.0722,4690338.0
2016-06-24 10:25:00,33.08,33.15,33.03,33.11,1579400.0,27.0722,27.1295,27.0313,27.0967,1579400.0
2016-06-24 10:30:00,33.11,33.15,33.01,33.02,2629849.0,27.0967,27.1295,27.0149,27.0231,2629849.0
2016-06-24 10:35:00,33.03,33.14,33.02,33.14,2477289.0,27.0313,27.1213,27.0231,27.1213,2477289.0
2016-06-24 10:40:00,33.14,33.14,33.06,33.09,1469056.0,27.1213,27.1213,27.0558,27.0804,1469056.0
2016-06-24 10:45:00,33.09,33.1,33.04,33.05,942788.0,27.0804,27.0885,27.0394,27.0476,942788.0
2016-06-24 10:50:00,33.06,33.08,33.04,33.08,857883.0,27.0558,27.0722,27.0394,27.0722,857883.0
2016-06-24 10:55:00,33.08,33.11,33.01,33.01,1560757.0,27.0722,27.0967,27.0149,27.0149,1560757.0
2016-06-24 11:00:00,33.01,33.04,32.96,32.97,1659485.0,27.0149,27.0394,26.974,26.9822,1659485.0
2016-06-24 11:05:00,32.97,33.01,32.94,33.0,1420043.0,26.9822,27.0149,26.9576,27.0067,1420043.0
2016-06-24 11:10:00,33.0,33.01,32.95,33.0,1177018.0,27.0067,27.0149,26.9658,27.0067,1177018.0
2016-06-24 11:15:00,33.0,33.01,32.9,32.91,1895157.0,27.0067,27.0149,26.9249,26.9331,1895157.0
2016-06-24 11:20:00,32.91,32.92,32.84,32.87,1649754.0,26.9331,26.9412,26.8758,26.9003,1649754.0
2016-06-24 11:25:00,32.87,32.95,32.85,32.95,1120803.0,26.9003,26.9658,26.884,26.9658,1120803.0
2016-06-24 11:30:00,32.95,32.98,32.93,32.95,1090256.0,26.9658,26.9903,26.9494,26.9658,1090256.0
2016-06-24 11:35:00,32.95,33.0,32.95,32.98,1121761.0,26.9658,27.0067,26.9658,26.9903,1121761.0
2016-06-24 11:40:00,32.98,32.99,32.93,32.98,809563.0,26.9903,26.9985,26.9494,26.9903,809563.0
2016-06-24 11:45:00,32.97,33.02,32.92,32.94,1185058.0,26.9822,27.0231,26.9412,26.9576,1185058.0
2016-06-24 11:50:00,32.94,32.96,32.9,32.91,974607.0,26.9576,26.974,26.9249,26.9331,974607.0
2016-06-24 11:55:00,32.91,32.96,32.9,32.95,1007608.0,26.9331,26.974,26.9249,26.9658,1007608.0
2016-06-24 12:00:00,32.95,32.97,32.89,32.91,504841.0,26.9658,26.9822,26.9167,26.9331,504841.0
2016-06-24 12:05:00,32.91,32.92,32.87,32.89,760993.0,26.9331,26.9412,26.9003,26.9167,760993.0
2016-06-24 12:10:00,32.89,32.89,32.82,32.86,1068815.0,26.9167,26.9167,26.8594,26.8921,1068815.0
2016-06-24 12:15:00,32.86,32.86,32.83,32.86,1127988.0,26.8921,26.8921,26.8676,26.8921,1127988.0
2016-06-24 12:20:00,32.86,32.92,32.84,32.89,1123281.0,26.8921,26.9412,26.8758,26.9167,1123281.0
2016-06-24 12:25:00,32.89,32.91,32.86,32.88,461206.0,26.9167,26.9331,26.8921,26.9085,461206.0
2016-06-24 12:30:00,32.88,32.92,32.84,32.87,1161803.0,26.9085,26.9412,26.8758,26.9003,1161803.0
2016-06-24 12:35:00,32.87,32.89,32.85,32.86,730003.0,26.9003,26.9167,26.884,26.8921,730003.0
2016-06-24 12:40:00,32.86,32.87,32.82,32.84,518111.0,26.8921,26.9003,26.8594,26.8758,518111.0
2016-06-24 12:45:00,32.83,32.84,32.78,32.78,624592.0,26.8676,26.8758,26.8267,26.8267,624592.0
2016-06-24 12:50:00,32.79,32.87,32.78,32.87,627831.0,26.8348,26.9003,26.8267,26.9003,627831.0
2016-06-24 12:55:00,32.86,32.87,32.78,32.81,2585541.0,26.8921,26.9003,26.8267,26.8512,2585541.0
2016-06-24 13:00:00,32.81,32.84,32.78,32.81,2503807.0,26.8512,26.8758,26.8267,26.8512,2503807.0
2016-06-24 13:05:00,32.82,32.82,32.75,32.77,551707.0,26.8594,26.8594,26.8021,26.8185,551707.0
2016-06-24 13:10:00,32.77,32.81,32.75,32.81,1107199.0,26.8185,26.8512,26.8021,26.8512,1107199.0
2016-06-24 13:15:00,32.81,32.84,32.76,32.79,541610.0,26.8512,26.8758,26.8103,26.8348,541610.0
2016-06-24 13:20:00,32.79,32.82,32.77,32.81,589601.0,26.8348,26.8594,26.8185,26.8512,589601.0
2016-06-24 13:25:00,32.82,32.83,32.78,32.82,370076.0,26.8594,26.8676,26.8267,26.8594,370076.0
2016-06-24 13:30:00,32.82,32.87,32.81,32.86,508295.0,26.8594,26.9003,26.8512,26.8921,508295.0
2016-06-24 13:35:00,32.86,32.9,32.85,32.89,569103.0,26.8921,26.9249,26.884,26.9167,569103.0
2016-06-24 13:40:00,32.89,32.89,32.83,32.88,654512.0,26.9167,26.9167,26.8676,26.9085,654512.0
2016-06-24 13:45:00,32.88,32.9,32.82,32.85,1194852.0,26.9085,26.9249,26.8594,26.884,1194852.0
2016-06-24 13:50:00,32.85,32.87,32.82,32.84,748141.0,26.884,26.9003,26.8594,26.8758,748141.0
2016-06-24 13:55:00,32.84,32.86,32.79,32.84,625716.0,26.8758,26.8921,26.8348,26.8758,625716.0
2016-06-24 14:00:00,32.84,32.86,32.82,32.86,544791.0,26.8758,26.8921,26.8594,26.8921,544791.0
2016-06-24 14:05:00,32.87,32.87,32.81,32.83,524281.0,26.9003,26.9003,26.8512,26.8676,524281.0
2016-06-24 14:10:00,32.83,32.85,32.81,32.83,987835.0,26.8676,26.884,26.8512,26.8676,987835.0
2016-06-24 14:15:00,32.83,32.84,32.77,32.78,796683.0,26.8676,26.8758,26.8185,26.8267,796683.0
2016-06-24 14:20:00,32.78,32.79,32.73,32.73,710545.0,26.8267,26.8348,26.7857,26.7857,710545.0
2016-06-24 14:25:00,32.73,32.79,32.73,32.76,849754.0,26.7857,26.8348,26.7857,26.8103,849754.0
2016-06-24 14:30:00,32.76,32.76,32.68,32.7,783883.0,26.8103,26.8103,26.7448,26.7612,783883.0
2016-06-24 14:35:00,32.69,32.7,32.63,32.69,3218097.0,26.753,26.7612,26.7039,26.753,3218097.0
2016-06-24 14:40:00,32.68,32.72,32.66,32.66,922961.0,26.7448,26.7776,26.7285,26.7285,922961.0
2016-06-24 14:45:00,32.66,32.69,32.62,32.68,1206136.0,26.7285,26.753,26.6957,26.7448,1206136.0
2016-06-24 14:50:00,32.68,32.75,32.64,32.74,1001702.0,26.7448,26.8021,26.7121,26.7939,1001702.0
2016-06-24 14:55:00,32.75,32.78,32.72,32.73,741280.0,26.8021,26.8267,26.7776,26.7857,741280.0
2016-06-24 15:00:00,32.73,32.77,32.7,32.74,547341.0,26.7857,26.8185,26.7612,26.7939,547341.0
2016-06-24 15:05:00,32.75,32.75,32.69,32.71,702812.0,26.8021,26.8021,26.753,26.7694,702812.0
2016-06-24 15:10:00,32.71,32.71,32.63,32.68,1054463.0,26.7694,26.7694,26.7039,26.7448,1054463.0
2016-06-24 15:15:00,32.68,32.68,32.57,32.59,1090442.0,26.7448,26.7448,26.6548,26.6712,1090442.0
2016-06-24 15:20:00,32.58,32.64,32.58,32.59,934401.0,26.663,26.7121,26.663,26.6712,934401.0
2016-06-24 15:25:00,32.6,32.64,32.59,32.63,1140691.0,26.6794,26.7121,26.6712,26.7039,1140691.0
2016-06-24 15:30:00,32.63,32.69,32.6,32.68,1937056.0,26.7039,26.753,26.6794,26.7448,1937056.0
2016-06-24 15:35:00,32.68,32.75,32.64,32.66,1688364.0,26.7448,26.8021,26.7121,26.7285,1688364.0
2016-06-24 15:40:00,32.66,32.75,32.63,32.72,2061612.0,26.7285,26.8021,26.7039,26.7776,2061612.0
2016-06-24 15:45:00,32.73,32.8,32.7,32.78,1637794.0,26.7857,26.843,26.7612,26.8267,1637794.0
2016-06-24 15:50:00,32.79,32.85,32.78,32.81,3018401.0,26.8348,26.884,26.8267,26.8512,3018401.0
2016-06-24 15:55:00,32.81,32.82,32.65,32.65,6898297.0,26.8512,26.8594,26.7203,26.7203,6898297.0
2016-06-27 09:30:00,32.5,32.51,32.35,32.42,4700638.0,26.5975,26.6057,26.4748,26.532,4700638.0
2016-06-27 09:35:00,32.42,32.42,32.32,32.32,5459288.0,26.532,26.532,26.4502,26.4502,5459288.0
2016-06-27 09:40:00,32.33,32.34,32.26,32.26,2165714.0,26.4584,26.4666,26.4011,26.4011,2165714.0
2016-06-27 09:45:00,32.26,32.34,32.22,32.23,1686406.0,26.4011,26.4666,26.3684,26.3766,1686406.0
2016-06-27 09:50:00,32.23,32.3,32.23,32.24,1652189.0,26.3766,26.4338,26.3766,26.3847,1652189.0
2016-06-27 09:55:00,32.24,32.3,32.23,32.23,1305373.0,26.3847,26.4338,26.3766,26.3766,1305373.0
2016-06-27 10:00:00,32.23,32.3,32.22,32.23,1892502.0,26.3766,26.4338,26.3684,26.3766,1892502.0
2016-06-27 10:05:00,32.23,32.24,32.16,32.17,1467785.0,26.3766,26.3847,26.3193,26.3274,1467785.0
2016-06-27 10:10:00,32.16,32.18,32.12,32.13,435687.0,26.3193,26.3356,26.2865,26.2947,435687.0
2016-06-27 10:15:00,32.14,32.16,32.09,32.12,1175634.0,26.3029,26.3193,26.262,26.2865,1175634.0
2016-06-27 10:20:00,32.12,32.17,32.1,32.12,1047190.0,26.2865,26.3274,26.2702,26.2865,1047190.0
2016-06-27 10:25:00,32.11,32.12,32.06,32.08,377894.0,26.2783,26.2865,26.2374,26.2538,377894.0
2016-06-27 10:30:00,32.08,32.12,32.06,32.12,848072.0,26.2538,26.2865,26.2374,26.2865,848072.0
2016-06-27 10:35:00,32.12,32.15,32.1,32.12,901008.0,26.2865,26.3111,26.2702,26.2865,901008.0
2016-06-27 10:40:00,32.12,32.16,32.08,32.1,975955.0,26.2865,26.3193,26.2538,26.2702,975955.0
2016-06-27 10:45:00,32.09,32.1,32.0,32.01,1853458.0,26.262,26.2702,26.1883,26.1965,1853458.0
2016-06-27 10:50:00,32.01,32.01,31.93,31.96,1059808.0,26.1965,26.1965,26.131,26.1556,1059808.0
2016-06-27 10:55:00,31.96,31.98,31.91,31.93,647837.0,26.1556,26.172,26.1147,26.131,647837.0
2016-06-27 11:00:00,31.93,32.02,31.91,31.99,1285089.0,26.131,26.2047,26.1147,26.1801,1285089.0
2016-06-27 11:05:00,31.99,32.08,31.98,32.06,1995715.0,26.1801,26.2538,26.172,26.2374,1995715.0
2016-06-27 11:10:00,32.05,32.06,31.95,31.99,978782.0,26.2292,26.2374,26.1474,26.1801,978782.0
2016-06-27 11:15:00,31.98,31.98,31.9,31.93,3333407.0,26.172,26.172,26.1065,26.131,3333407.0
2016-06-27 11:20:00,31.94,31.95,31.89,31.91,828948.0,26.1392,26.1474,26.0983,26.1147,828948.0
2016-06-27 11:25:00,31.9,32.01,31.89,32.01,1342153.0,26.1065,26.1965,26.0983,26.1965,1342153.0
2016-06-27 11:30:00,32.0,32.06,31.99,32.02,1662080.0,26.1883,26.2374,26.1801,26.2047,1662080.0
2016-06-27 11:35:00,32.02,32.07,32.0,32.07,996053.0,26.2047,26.2456,26.1883,26.2456,996053.0
2016-06-27 11:40:00,32.06,32.08,32.04,32.08,926220.0,26.2374,26.2538,26.2211,26.2538,926220.0
2016-06-27 11:45:00,32.08,32.15,32.05,32.12,927560.0,26.2538,26.3111,26.2292,26.2865,927560.0
2016-06-27 11:50:00,32.13,32.13,32.06,32.09,501648.0,26.2947,26.2947,26.2374,26.262,501648.0
2016-06-27 11:55:00,32.09,32.12,32.08,32.11,694703.0,26.262,26.2865,26.2538,26.2783,694703.0
2016-06-27 12:00:00,32.11,32.13,32.09,32.12,566937.0,26.2783,26.2947,26.262,26.2865,566937.0
2016-06-27 12:05:00,32.11,32.12,32.07,32.09,381731.0,26.2783,26.2865,26.2456,26.262,381731.0
2016-06-27 12:10:00,32.09,32.13,32.07,32.09,1083149.0,26.262,26.2947,26.2456,26.262,1083149.0
2016-06-27 12:15:00,32.09,32.16,32.08,32.13,735970.0,26.262,26.3193,26.2538,26.2947,735970.0
2016-06-27 12:20:00,32.13,32.29,32.11,32.16,424758.0,26.2947,26.4257,26.2783,26.3193,424758.0
2016-06-27 12:25:00,32.16,32.2,32.15,32.19,330434.0,26.3193,26.352,26.3111,26.3438,330434.0
2016-06-27 12:30:00,32.19,32.29,32.14,32.16,426558.0,26.3438,26.4257,26.3029,26.3193,426558.0
2016-06-27 12:35:00,32.16,32.17,32.13,32.13,248918.0,26.3193,26.3274,26.2947,26.2947,248918.0
2016-06-27 12:40:00,32.13,32.15,32.09,32.09,499801.0,26.2947,26.3111,26.262,26.262,499801.0
2016-06-27 12:45:00,32.09,32.1,32.06,32.09,950193.0,26.262,26.2702,26.2374,26.262,950193.0
2016-06-27 12:50:00,32.09,32.13,32.08,32.12,958826.0,26.262,26.2947,26.2538,26.2865,958826.0
2016-06-27 12:55:00,32.13,32.19,32.12,32.18,1032686.0,26.2947,26.3438,26.2865,26.3356,1032686.0
2016-06-27 13:00:00,32.19,32.21,32.16,32.17,549905.0,26.3438,26.3602,26.3193,26.3274,549905.0
2016-06-27 13:05:00,32.17,32.19,32.13,32.14,595716.0,26.3274,26.3438,26.2947,26.3029,595716.0
2016-06-27 13:10:00,32.14,32.17,32.12,32.15,642205.0,26.3029,26.3274,26.2865,26.3111,642205.0
2016-06-27 13:15:00,32.15,32.2,32.14,32.17,293511.0,26.3111,26.352,26.3029,26.3274,293511.0
2016-06-27 13:20:00,32.17,32.2,32.15,32.19,310267.0,26.3274,26.352,26.3111,26.3438,310267.0
2016-06-27 13:25:00,32.2,32.21,32.17,32.18,696010.0,26.352,26.3602,26.3274,26.3356,696010.0
2016-06-27 13:30:00,32.18,32.19,32.14,32.16,354124.0,26.3356,26.3438,26.3029,26.3193,354124.0
2016-06-27 13:35:00,32.16,32.17,32.12,32.14,336476.0,26.3193,26.3274,26.2865,26.3029,336476.0
2016-06-27 13:40:00,32.13,32.14,32.05,32.05,998554.0,26.2947,26.3029,26.2292,26.2292,998554.0
2016-06-27 13:45:00,32.05,32.11,32.04,32.1,609203.0,26.2292,26.2783,26.2211,26.2702,609203.0
2016-06-27 13:50:00,32.09,32.14,32.08,32.13,330196.0,26.262,26.3029,26.2538,26.2947,330196.0
2016-06-27 13:55:00,32.12,32.14,32.08,32.12,386233.0,26.2865,26.3029,26.2538,26.2865,386233.0
2016-06-27 14:00:00,32.12,32.16,32.1,32.13,370433.0,26.2865,26.3193,26.2702,26.2947,370433.0
2016-06-27 14:05:00,32.13,32.14,32.09,32.1,430860.0,26.2947,26.3029,26.262,26.2702,430860.0
2016-06-27 14:10:00,32.1,32.14,32.06,32.07,365021.0,26.2702,26.3029,26.2374,26.2456,365021.0
2016-06-27 14:15:00,32.07,32.09,32.03,32.04,441846.0,26.2456,26.262,26.2129,26.2211,441846.0
2016-06-27 14:20:00,32.05,32.1,32.04,32.08,372540.0,26.2292,26.2702,26.2211,26.2538,372540.0
2016-06-27 14:25:00,32.08,32.14,32.07,32.13,656547.0,26.2538,26.3029,26.2456,26.2947,656547.0
2016-06-27 14:30:00,32.13,32.17,32.1,32.14,1216150.0,26.2947,26.3274,26.2702,26.3029,1216150.0
2016-06-27 14:35:00,32.15,32.2,32.14,32.15,1244006.0,26.3111,26.352,26.3029,26.3111,1244006.0
2016-06-27 14:40:00,32.16,32.18,32.12,32.16,610553.0,26.3193,26.3356,26.2865,26.3193,610553.0
2016-06-27 14:45:00,32.16,32.17,32.07,32.1,623347.0,26.3193,26.3274,26.2456,26.2702,623347.0
2016-06-27 14:50:00,32.1,32.11,32.05,32.06,764019.0,26.2702,26.2783,26.2292,26.2374,764019.0
2016-06-27 14:55:00,32.06,32.09,32.05,32.07,735759.0,26.2374,26.262,26.2292,26.2456,735759.0
2016-06-27 15:00:00,32.07,32.12,32.06,32.11,523184.0,26.2456,26.2865,26.2374,26.2783,523184.0
2016-06-27 15:05:00,32.12,32.15,32.08,32.1,541793.0,26.2865,26.3111,26.2538,26.2702,541793.0
2016-06-27 15:10:00,32.1,32.17,32.09,32.16,1483826.0,26.2702,26.3274,26.262,26.3193,1483826.0
2016-06-27 15:15:00,32.16,32.16,32.11,32.12,787350.0,26.3193,26.3193,26.2783,26.2865,787350.0
2016-06-27 15:20:00,32.13,32.14,32.07,32.08,1161369.0,26.2947,26.3029,26.2456,26.2538,1161369.0
2016-06-27 15:25:00,32.08,32.16,32.08,32.12,902174.0,26.2538,26.3193,26.2538,26.2865,902174.0
2016-06-27 15:30:00,32.13,32.17,32.11,32.15,702290.0,26.2947,26.3274,26.2783,26.3111,702290.0
2016-06-27 15:35:00,32.15,32.24,32.13,32.23,1427929.0,26.3111,26.3847,26.2947,26.3766,1427929.0
2016-06-27 15:40:00,32.22,32.26,32.19,32.22,2392913.0,26.3684,26.4011,26.3438,26.3684,2392913.0
2016-06-27 15:45:00,32.21,32.25,32.2,32.23,1642646.0,26.3602,26.3929,26.352,26.3766,1642646.0
2016-06-27 15:50:00,32.23,32.24,32.19,32.23,2884685.0,26.3766,26.3847,26.3438,26.3766,2884685.0
2016-06-27 15:55:00,32.23,32.26,32.21,32.23,4224097.0,26.3766,26.4011,26.3602,26.3766,4224097.0
2016-06-28 09:30:00,33.0,33.08,32.99,33.04,2749844.0,27.0067,27.0722,26.9985,27.0394,2749844.0
2016-06-28 09:35:00,33.03,33.1,33.0,33.1,2243904.0,27.0313,27.0885,27.0067,27.0885,2243904.0
2016-06-28 09:40:00,33.1,33.11,33.06,33.08,924833.0,27.0885,27.0967,27.0558,27.0722,924833.0
2016-06-28 09:45:00,33.08,33.12,33.05,33.11,972390.0,27.0722,27.1049,27.0476,27.0967,972390.0
2016-06-28 09:50:00,33.11,33.19,33.1,33.16,1723265.0,27.0967,27.1622,27.0885,27.1377,1723265.0
2016-06-28 09:55:00,33.16,33.18,33.13,33.13,748916.0,27.1377,27.154,27.1131,27.1131,748916.0
2016-06-28 10:00:00,33.13,33.19,33.12,33.19,812705.0,27.1131,27.1622,27.1049,27.1622,812705.0
2016-06-28 10:05:00,33.19,33.19,33.08,33.08,1068360.0,27.1622,27.1622,27.0722,27.0722,1068360.0
2016-06-28 10:10:00,33.09,33.1,33.06,33.08,843437.0,27.0804,27.0885,27.0558,27.0722,843437.0
2016-06-28 10:15:00,33.08,33.11,33.06,33.1,759987.0,27.0722,27.0967,27.0558,27.0885,759987.0
2016-06-28 10:20:00,33.1,33.11,33.05,33.06,478001.0,27.0885,27.0967,27.0476,27.0558,478001.0
2016-06-28 10:25:00,33.06,33.06,33.01,33.03,630644.0,27.0558,27.0558,27.0149,27.0313,630644.0
2016-06-28 10:30:00,33.03,33.08,33.03,33.04,697748.0,27.0313,27.0722,27.0313,27.0394,697748.0
2016-06-28 10:35:00,33.03,33.05,32.97,32.98,687621.0,27.0313,27.0476,26.9822,26.9903,687621.0
2016-06-28 10:40:00,32.98,32.99,32.94,32.99,658402.0,26.9903,26.9985,26.9576,26.9985,658402.0
2016-06-28 10:45:00,32.98,33.02,32.98,32.99,794139.0,26.9903,27.0231,26.9903,26.9985,794139.0
2016-06-28 10:50:00,33.0,33.02,32.98,33.0,443779.0,27.0067,27.0231,26.9903,27.0067,443779.0
2016-06-28 10:55:00,33.01,33.01,32.94,32.95,458914.0,27.0149,27.0149,26.9576,26.9658,458914.0
2016-06-28 11:00:00,32.95,32.96,32.9,32.91,757208.0,26.9658,26.974,26.9249,26.9331,757208.0
2016-06-28 11:05:00,32.91,32.93,32.88,32.9,463981.0,26.9331,26.9494,26.9085,26.9249,463981.0
2016-06-28 11:10:00,32.9,32.95,32.89,32.92,662884.0,26.9249,26.9658,26.9167,26.9412,662884.0
2016-06-28 11:15:00,32.93,32.96,32.9,32.94,459442.0,26.9494,26.974,26.9249,26.9576,459442.0
2016-06-28 11:20:00,32.94,32.96,32.91,32.91,657100.0,26.9576,26.974,26.9331,26.9331,657100.0
2016-06-28 11:25:00,32.91,32.94,32.88,32.89,885330.0,26.9331,26.9576,26.9085,26.9167,885330.0
2016-06-28 11:30:00,32.89,32.94,32.89,32.92,651653.0,26.9167,26.9576,26.9167,26.9412,651653.0
2016-06-28 11:35:00,32.92,32.94,32.91,32.93,477674.0,26.9412,26.9576,26.9331,26.9494,477674.0
2016-06-28 11:40:00,32.93,32.98,32.92,32.98,844124.0,26.9494,26.9903,26.9412,26.9903,844124.0
2016-06-28 11:45:00,32.98,33.0,32.97,32.98,475528.0,26.9903,27.0067,26.9822,26.9903,475528.0
2016-06-28 11:50:00,32.98,33.0,32.95,32.99,483588.0,26.9903,27.0067,26.9658,26.9985,483588.0
2016-06-28 11:55:00,32.99,33.03,32.97,33.01,436080.0,26.9985,27.0313,26.9822,27.0149,436080.0
2016-06-28 12:00:00,33.02,33.04,32.99,33.0,634156.0,27.0231,27.0394,26.9985,27.0067,634156.0
2016-06-28 12:05:00,33.0,33.01,32.99,32.99,284541.0,27.0067,27.0149,26.9985,26.9985,284541.0
2016-06-28 12:10:00,32.99,33.0,32.97,32.98,248934.0,26.9985,27.0067,26.9822,26.9903,248934.0
2016-06-28 12:15:00,32.98,33.01,32.97,33.0,222164.0,26.9903,27.0149,26.9822,27.0067,222164.0
2016-06-28 12:20:00,33.0,33.01,32.99,32.99,220541.0,27.0067,27.0149,26.9985,26.9985,220541.0
2016-06-28 12:25:00,32.99,33.0,32.96,32.98,246534.0,26.9985,27.0067,26.974,26.9903,246534.0
2016-06-28 12:30:00,32.99,33.03,32.98,33.02,217177.0,26.9985,27.0313,26.9903,27.0231,217177.0
2016-06-28 12:35:00,33.02,33.06,33.0,33.05,407999.0,27.0231,27.0558,27.0067,27.0476,407999.0
2016-06-28 12:40:00,33.05,33.07,33.02,33.02,588556.0,27.0476,27.064,27.0231,27.0231,588556.0
2016-06-28 12:45:00,33.02,33.03,32.98,33.0,525283.0,27.0231,27.0313,26.9903,27.0067,525283.0
2016-06-28 12:50:00,33.0,33.03,33.0,33.02,298518.0,27.0067,27.0313,27.0067,27.0231,298518.0
2016-06-28 12:55:00,33.02,33.04,33.01,33.02,3316121.0,27.0231,27.0394,27.0149,27.0231,3316121.0
2016-06-28 13:00:00,33.03,33.04,33.01,33.03,693529.0,27.0313,27.0394,27.0149,27.0313,693529.0
2016-06-28 13:05:00,33.03,33.04,32.97,33.01,461457.0,27.0313,27.0394,26.9822,27.0149,461457.0
2016-06-28 13:10:00,33.01,33.05,33.01,33.04,216346.0,27.0149,27.0476,27.0149,27.0394,216346.0
2016-06-28 13:15:00,33.04,33.05,32.99,33.01,275160.0,27.0394,27.0476,26.9985,27.0149,275160.0
2016-06-28 13:20:00,33.01,33.02,32.97,32.98,286296.0,27.0149,27.0231,26.9822,26.9903,286296.0
2016-06-28 13:25:00,32.98,33.01,32.96,32.98,276431.0,26.9903,27.0149,26.974,26.9903,276431.0
2016-06-28 13:30:00,32.98,33.0,32.95,32.96,739668.0,26.9903,27.0067,26.9658,26.974,739668.0
2016-06-28 13:35:00,32.96,32.99,32.95,32.97,349781.0,26.974,26.9985,26.9658,26.9822,349781.0
2016-06-28 13:40:00,32.98,33.01,32.97,33.01,251735.0,26.9903,27.0149,26.9822,27.0149,251735.0
2016-06-28 13:45:00,33.01,33.01,32.97,32.99,253560.0,27.0149,27.0149,26.9822,26.9985,253560.0
2016-06-28 13:50:00,32.98,33.0,32.97,32.98,357061.0,26.9903,27.0067,26.9822,26.9903,357061.0
2016-06-28 13:55:00,32.99,33.0,32.97,32.98,204896.0,26.9985,27.0067,26.9822,26.9903,204896.0
2016-06-28 14:00:00,32.98,33.0,32.96,32.97,269492.0,26.9903,27.0067,26.974,26.9822,269492.0
2016-06-28 14:05:00,32.97,32.97,32.93,32.94,446039.0,26.9822,26.9822,26.9494,26.9576,446039.0
2016-06-28 14:10:00,32.94,32.96,32.91,32.93,599144.0,26.9576,26.974,26.9331,26.9494,599144.0
2016-06-28 14:15:00,32.93,32.99,32.93,32.98,285780.0,26.9494,26.9985,26.9494,26.9903,285780.0
2016-06-28 14:20:00,32.98,32.99,32.95,32.96,390566.0,26.9903,26.9985,26.9658,26.974,390566.0
2016-06-28 14:25:00,32.96,32.99,32.95,32.98,287334.0,26.974,26.9985,26.9658,26.9903,287334.0
2016-06-28 14:30:00,32.97,33.04,32.97,33.02,592807.0,26.9822,27.0394,26.9822,27.0231,592807.0
2016-06-28 14:35:00,33.02,33.07,33.01,33.04,559709.0,27.0231,27.064,27.0149,27.0394,559709.0
2016-06-28 14:40:00,33.05,33.05,33.03,33.04,320139.0,27.0476,27.0476,27.0313,27.0394,320139.0
2016-06-28 14:45:00,33.04,33.07,33.03,33.06,473954.0,27.0394,27.064,27.0313,27.0558,473954.0
2016-06-28 14:50:00,33.07,33.13,33.06,33.11,407445.0,27.064,27.1131,27.0558,27.0967,407445.0
2016-06-28 14:55:00,33.11,33.17,33.11,33.12,900855.0,27.0967,27.1458,27.0967,27.1049,900855.0
2016-06-28 15:00:00,33.12,33.13,33.1,33.12,611647.0,27.1049,27.1131,27.0885,27.1049,611647.0
2016-06-28 15:05:00,33.12,33.14,33.1,33.1,523174.0,27.1049,27.1213,27.0885,27.0885,523174.0
2016-06-28 15:10:00,33.1,33.17,33.1,33.15,760291.0,27.0885,27.1458,27.0885,27.1295,760291.0
2016-06-28 15:15:00,33.15,33.16,33.11,33.12,619634.0,27.1295,27.1377,27.0967,27.1049,619634.0
2016-06-28 15:20:00,33.11,33.13,33.09,33.11,677340.0,27.0967,27.1131,27.0804,27.0967,677340.0
2016-06-28 15:25:00,33.1,33.11,33.06,33.09,701158.0,27.0885,27.0967,27.0558,27.0804,701158.0
2016-06-28 15:30:00,33.09,33.13,33.08,33.09,807609.0,27.0804,27.1131,27.0722,27.0804,807609.0
2016-06-28 15:35:00,33.09,33.13,33.08,33.12,1883141.0,27.0804,27.1131,27.0722,27.1049,1883141.0
2016-06-28 15:40:00,33.12,33.15,33.11,33.14,1139747.0,27.1049,27.1295,27.0967,27.1213,1139747.0
2016-06-28 15:45:00,33.15,33.18,33.14,33.17,1215641.0,27.1295,27.154,27.1213,27.1458,1215641.0
2016-06-28 15:50:00,33.18,33.18,33.13,33.15,2440416.0,27.154,27.154,27.1131,27.1295,2440416.0
2016-06-28 15:55:00,33.15,33.2,33.14,33.2,3278021.0,27.1295,27.1704,27.1213,27.1704,3278021.0
2016-06-29 09:30:00,33.82,33.86,33.8,33.84,4497020.0,27.6778,27.7105,27.6614,27.6942,4497020.0
2016-06-29 09:35:00,33.84,33.84,33.76,33.8,2641713.0,27.6942,27.6942,27.6287,27.6614,2641713.0
2016-06-29 09:40:00,33.8,33.82,33.76,33.8,2663749.0,27.6614,27.6778,27.6287,27.6614,2663749.0
2016-06-29 09:45:00,33.8,33.85,33.79,33.84,999833.0,27.6614,27.7023,27.6532,27.6942,999833.0
2016-06-29 09:50:00,33.84,33.87,33.83,33.84,1033255.0,27.6942,27.7187,27.686,27.6942,1033255.0
2016-06-29 09:55:00,33.84,33.87,33.83,33.85,2361390.0,27.6942,27.7187,27.686,27.7023,2361390.0
2016-06-29 10:00:00,33.84,33.91,33.84,33.88,4998348.0,27.6942,27.7514,27.6942,27.7269,4998348.0
2016-06-29 10:05:00,33.89,33.9,33.85,33.88,1488301.0,27.7351,27.7433,27.7023,27.7269,1488301.0
2016-06-29 10:10:00,33.88,33.94,33.87,33.91,2175128.0,27.7269,27.776,27.7187,27.7514,2175128.0
2016-06-29 10:15:00,33.92,33.93,33.89,33.9,775378.0,27.7596,27.7678,27.7351,27.7433,775378.0
2016-06-29 10:20:00,33.91,33.93,33.9,33.9,687712.0,27.7514,27.7678,27.7433,27.7433,687712.0
2016-06-29 10:25:00,33.91,33.92,33.89,33.9,492983.0,27.7514,27.7596,27.7351,27.7433,492983.0
2016-06-29 10:30:00,33.89,33.94,33.87,33.91,857952.0,27.7351,27.776,27.7187,27.7514,857952.0
2016-06-29 10:35:00,33.91,33.92,33.86,33.89,878072.0,27.7514,27.7596,27.7105,27.7351,878072.0
2016-06-29 10:40:00,33.89,33.92,33.88,33.89,612954.0,27.7351,27.7596,27.7269,27.7351,612954.0
2016-06-29 10:45:00,33.89,33.94,33.88,33.94,949589.0,27.7351,27.776,27.7269,27.776,949589.0
2016-06-29 10:50:00,33.94,33.95,33.91,33.91,1772500.0,27.776,27.7842,27.7514,27.7514,1772500.0
2016-06-29 10:55:00,33.93,33.95,33.91,33.95,905216.0,27.7678,27.7842,27.7514,27.7842,905216.0
2016-06-29 11:00:00,33.95,33.99,33.94,33.98,693361.0,27.7842,27.8169,27.776,27.8087,693361.0
2016-06-29 11:05:00,33.98,33.98,33.94,33.94,1170700.0,27.8087,27.8087,27.776,27.776,1170700.0
2016-06-29 11:10:00,33.95,33.97,33.94,33.96,403012.0,27.7842,27.8005,27.776,27.7924,403012.0
2016-06-29 11:15:00,33.96,33.99,33.96,33.96,903147.0,27.7924,27.8169,27.7924,27.7924,903147.0
2016-06-29 11:20:00,33.96,33.98,33.93,33.95,691033.0,27.7924,27.8087,27.7678,27.7842,691033.0
2016-06-29 11:25:00,33.95,33.99,33.94,33.98,786536.0,27.7842,27.8169,27.776,27.8087,786536.0
2016-06-29 11:30:00,33.98,33.99,33.96,33.96,648327.0,27.8087,27.8169,27.7924,27.7924,648327.0
2016-06-29 11:35:00,33.97,33.97,33.92,33.93,1230426.0,27.8005,27.8005,27.7596,27.7678,1230426.0
2016-06-29 11:40:00,33.93,33.95,33.92,33.93,1795343.0,27.7678,27.7842,27.7596,27.7678,1795343.0
2016-06-29 11:45:00,33.93,33.96,33.92,33.93,447532.0,27.7678,27.7924,27.7596,27.7678,447532.0
2016-06-29 11:50:00,33.93,33.96,33.93,33.94,327683.0,27.7678,27.7924,27.7678,27.776,327683.0
2016-06-29 11:55:00,33.95,33.98,33.94,33.95,857754.0,27.7842,27.8087,27.776,27.7842,857754.0
2016-06-29 12:00:00,33.95,33.96,33.93,33.93,266798.0,27.7842,27.7924,27.7678,27.7678,266798.0
2016-06-29 12:05:00,33.93,33.95,33.93,33.94,311049.0,27.7678,27.7842,27.7678,27.776,311049.0
2016-06-29 12:10:00,33.94,33.96,33.94,33.94,269443.0,27.776,27.7924,27.776,27.776,269443.0
2016-06-29 12:15:00,33.94,33.96,33.94,33.96,440601.0,27.776,27.7924,27.776,27.7924,440601.0
2016-06-29 12:20:00,33.95,33.97,33.94,33.96,563660.0,27.7842,27.8005,27.776,27.7924,563660.0
2016-06-29 12:25:00,33.96,33.97,33.95,33.96,2169478.0,27.7924,27.8005,27.7842,27.7924,2169478.0
2016-06-29 12:30:00,33.96,33.96,33.92,33.92,486367.0,27.7924,27.7924,27.7596,27.7596,486367.0
2016-06-29 12:35:00,33.92,33.95,33.91,33.95,223536.0,27.7596,27.7842,27.7514,27.7842,223536.0
2016-06-29 12:40:00,33.94,33.95,33.91,33.93,320126.0,27.776,27.7842,27.7514,27.7678,320126.0
2016-06-29 12:45:00,33.92,33.94,33.88,33.89,417288.0,27.7596,27.776,27.7269,27.7351,417288.0
2016-06-29 12:50:00,33.89,33.9,33.87,33.89,694220.0,27.7351,27.7433,27.7187,27.7351,694220.0
2016-06-29 12:55:00,33.89,33.91,33.88,33.89,277593.0,27.7351,27.7514,27.7269,27.7351,277593.0
2016-06-29 13:00:00,33.9,33.93,33.88,33.92,446913.0,27.7433,27.7678,27.7269,27.7596,446913.0
2016-06-29 13:05:00,33.92,33.93,33.87,33.88,322920.0,27.7596,27.7678,27.7187,27.7269,322920.0
2016-06-29 13:10:00,33.88,33.88,33.84,33.87,1037293.0,27.7269,27.7269,27.6942,27.7187,1037293.0
2016-06-29 13:15:00,33.87,33.89,33.86,33.88,263426.0,27.7187,27.7351,27.7105,27.7269,263426.0
2016-06-29 13:20:00,33.88,33.91,33.87,33.89,279595.0,27.7269,27.7514,27.7187,27.7351,279595.0
2016-06-29 13:25:00,33.9,33.9,33.85,33.86,333816.0,27.7433,27.7433,27.7023,27.7105,333816.0
2016-06-29 13:30:00,33.86,33.88,33.85,33.87,236251.0,27.7105,27.7269,27.7023,27.7187,236251.0
2016-06-29 13:35:00,33.87,33.89,33.86,33.88,168526.0,27.7187,27.7351,27.7105,27.7269,168526.0
2016-06-29 13:40:00,33.87,33.89,33.87,33.89,201040.0,27.7187,27.7351,27.7187,27.7351,201040.0
2016-06-29 13:45:00,33.89,33.9,33.88,33.89,249386.0,27.7351,27.7433,27.7269,27.7351,249386.0
2016-06-29 13:50:00,33.89,33.9,33.88,33.9,341530.0,27.7351,27.7433,27.7269,27.7433,341530.0
2016-06-29 13:55:00,33.9,33.92,33.89,33.91,213434.0,27.7433,27.7596,27.7351,27.7514,213434.0
2016-06-29 14:00:00,33.92,33.94,33.91,33.93,444877.0,27.7596,27.776,27.7514,27.7678,444877.0
2016-06-29 14:05:00,33.94,33.96,33.92,33.95,208423.0,27.776,27.7924,27.7596,27.7842,208423.0
2016-06-29 14:10:00,33.94,33.97,33.93,33.97,306977.0,27.776,27.8005,27.7678,27.8005,306977.0
2016-06-29 14:15:00,33.96,33.98,33.93,33.93,400737.0,27.7924,27.8087,27.7678,27.7678,400737.0
2016-06-29 14:20:00,33.93,33.99,33.93,33.98,373500.0,27.7678,27.8169,27.7678,27.8087,373500.0
2016-06-29 14:25:00,33.98,33.98,33.94,33.95,364072.0,27.8087,27.8087,27.776,27.7842,364072.0
2016-06-29 14:30:00,33.96,33.98,33.95,33.97,424658.0,27.7924,27.8087,27.7842,27.8005,424658.0
2016-06-29 14:35:00,33.96,33.98,33.95,33.95,265186.0,27.7924,27.8087,27.7842,27.7842,265186.0
2016-06-29 14:40:00,33.95,33.97,33.95,33.96,292073.0,27.7842,27.8005,27.7842,27.7924,292073.0
2016-06-29 14:45:00,33.96,33.99,33.94,33.95,664173.0,27.7924,27.8169,27.776,27.7842,664173.0
2016-06-29 14:50:00,33.95,33.95,33.9,33.92,609283.0,27.7842,27.7842,27.7433,27.7596,609283.0
2016-06-29 14:55:00,33.92,33.97,33.91,33.95,484642.0,27.7596,27.8005,27.7514,27.7842,484642.0
2016-06-29 15:00:00,33.95,34.0,33.95,34.0,364919.0,27.7842,27.8251,27.7842,27.8251,364919.0
2016-06-29 15:05:00,34.0,34.0,33.97,33.98,308013.0,27.8251,27.8251,27.8005,27.8087,308013.0
2016-06-29 15:10:00,33.99,34.01,33.97,33.98,1005572.0,27.8169,27.8333,27.8005,27.8087,1005572.0
2016-06-29 15:15:00,33.98,34.01,33.97,34.0,592841.0,27.8087,27.8333,27.8005,27.8251,592841.0
2016-06-29 15:20:00,34.0,34.01,33.97,33.97,540551.0,27.8251,27.8333,27.8005,27.8005,540551.0
2016-06-29 15:25:00,33.98,33.99,33.96,33.98,481403.0,27.8087,27.8169,27.7924,27.8087,481403.0
2016-06-29 15:30:00,33.99,34.0,33.97,34.0,987035.0,27.8169,27.8251,27.8005,27.8251,987035.0
2016-06-29 15:35:00,34.0,34.01,33.98,33.98,1484274.0,27.8251,27.8333,27.8087,27.8087,1484274.0
2016-06-29 15:40:00,33.98,33.99,33.96,33.97,1040044.0,27.8087,27.8169,27.7924,27.8005,1040044.0
2016-06-29 15:45:00,33.97,34.0,33.96,34.0,1139671.0,27.8005,27.8251,27.7924,27.8251,1139671.0
2016-06-29 15:50:00,34.0,34.0,33.94,33.97,2451275.0,27.8251,27.8251,27.776,27.8005,2451275.0
2016-06-29 15:55:00,33.96,34.02,33.96,34.01,4781342.0,27.7924,27.8415,27.7924,27.8333,4781342.0
2016-06-30 09:30:00,34.17,34.2,34.13,34.18,2097961.0,27.9642,27.9888,27.9315,27.9724,2097961.0
2016-06-30 09:35:00,34.18,34.22,34.12,34.13,2035774.0,27.9724,28.0051,27.9233,27.9315,2035774.0
2016-06-30 09:40:00,34.13,34.15,34.08,34.11,1814841.0,27.9315,27.9479,27.8906,27.9151,1814841.0
2016-06-30 09:45:00,34.11,34.14,34.08,34.11,1013997.0,27.9151,27.9397,27.8906,27.9151,1013997.0
2016-06-30 09:50:00,34.12,34.12,34.04,34.04,1001912.0,27.9233,27.9233,27.8578,27.8578,1001912.0
2016-06-30 09:55:00,34.05,34.06,34.02,34.05,1226496.0,27.866,27.8742,27.8415,27.866,1226496.0
2016-06-30 10:00:00,34.06,34.08,34.03,34.05,1747046.0,27.8742,27.8906,27.8496,27.866,1747046.0
2016-06-30 10:05:00,34.05,34.05,34.01,34.03,886246.0,27.866,27.866,27.8333,27.8496,886246.0
2016-06-30 10:10:00,34.03,34.09,34.02,34.09,777027.0,27.8496,27.8987,27.8415,27.8987,777027.0
2016-06-30 10:15:00,34.09,34.11,34.07,34.08,368275.0,27.8987,27.9151,27.8824,27.8906,368275.0
2016-06-30 10:20:00,34.08,34.1,34.05,34.09,566020.0,27.8906,27.9069,27.866,27.8987,566020.0
2016-06-30 10:25:00,34.09,34.09,34.04,34.08,404197.0,27.8987,27.8987,27.8578,27.8906,404197.0
2016-06-30 10:30:00,34.08,34.13,34.07,34.11,1381491.0,27.8906,27.9315,27.8824,27.9151,1381491.0
2016-06-30 10:35:00,34.11,34.16,34.1,34.14,496205.0,27.9151,27.956,27.9069,27.9397,496205.0
2016-06-30 10:40:00,34.14,34.15,34.1,34.14,601507.0,27.9397,27.9479,27.9069,27.9397,601507.0
2016-06-30 10:45:00,34.14,34.17,34.13,34.17,295154.0,27.9397,27.9642,27.9315,27.9642,295154.0
2016-06-30 10:50:00,34.17,34.19,34.14,34.15,374149.0,27.9642,27.9806,27.9397,27.9479,374149.0
2016-06-30 10:55:00,34.15,34.22,34.14,34.19,852823.0,27.9479,28.0051,27.9397,27.9806,852823.0
2016-06-30 11:00:00,34.19,34.2,34.13,34.17,935287.0,27.9806,27.9888,27.9315,27.9642,935287.0
2016-06-30 11:05:00,34.17,34.24,34.17,34.23,1225500.0,27.9642,28.0215,27.9642,28.0133,1225500.0
2016-06-30 11:10:00,34.23,34.27,34.2,34.23,2006948.0,28.0133,28.0461,27.9888,28.0133,2006948.0
2016-06-30 11:15:00,34.23,34.24,34.15,34.17,629246.0,28.0133,28.0215,27.9479,27.9642,629246.0
2016-06-30 11:20:00,34.17,34.18,34.15,34.17,532456.0,27.9642,27.9724,27.9479,27.9642,532456.0
2016-06-30 11:25:00,34.17,34.23,34.14,34.22,2872402.0,27.9642,28.0133,27.9397,28.0051,2872402.0
2016-06-30 11:30:00,34.22,34.27,34.22,34.26,1334594.0,28.0051,28.0461,28.0051,28.0379,1334594.0
2016-06-30 11:35:00,34.27,34.27,34.22,34.23,367445.0,28.0461,28.0461,28.0051,28.0133,367445.0
2016-06-30 11:40:00,34.23,34.24,34.17,34.18,764619.0,28.0133,28.0215,27.9642,27.9724,764619.0
2016-06-30 11:45:00,34.18,34.2,34.18,34.2,414735.0,27.9724,27.9888,27.9724,27.9888,414735.0
2016-06-30 11:50:00,34.2,34.2,34.17,34.18,283342.0,27.9888,27.9888,27.9642,27.9724,283342.0
2016-06-30 11:55:00,34.18,34.2,34.15,34.2,609070.0,27.9724,27.9888,27.9479,27.9888,609070.0
2016-06-30 12:00:00,34.2,34.25,34.19,34.23,1817416.0,27.9888,28.0297,27.9806,28.0133,1817416.0
2016-06-30 12:05:00,34.23,34.25,34.2,34.23,644415.0,28.0133,28.0297,27.9888,28.0133,644415.0
2016-06-30 12:10:00,34.23,34.31,34.22,34.3,722407.0,28.0133,28.0788,28.0051,28.0706,722407.0
2016-06-30 12:15:00,34.31,34.39,34.3,34.39,2192410.0,28.0788,28.1443,28.0706,28.1443,2192410.0
2016-06-30 12:20:00,34.38,34.4,34.35,34.4,631392.0,28.1361,28.1524,28.1115,28.1524,631392.0
2016-06-30 12:25:00,34.4,34.41,34.36,34.41,850978.0,28.1524,28.1606,28.1197,28.1606,850978.0
2016-06-30 12:30:00,34.41,34.44,34.4,34.42,923462.0,28.1606,28.1852,28.1524,28.1688,923462.0
2016-06-30 12:35:00,34.42,34.44,34.41,34.42,362722.0,28.1688,28.1852,28.1606,28.1688,362722.0
2016-06-30 12:40:00,34.42,34.42,34.37,34.38,868267.0,28.1688,28.1688,28.1279,28.1361,868267.0
2016-06-30 12:45:00,34.38,34.41,34.36,34.41,643568.0,28.1361,28.1606,28.1197,28.1606,643568.0
2016-06-30 12:50:00,34.41,34.45,34.39,34.41,839872.0,28.1606,28.1934,28.1443,28.1606,839872.0
2016-06-30 12:55:00,34.41,34.44,34.4,34.43,688554.0,28.1606,28.1852,28.1524,28.177,688554.0
2016-06-30 13:00:00,34.43,34.45,34.41,34.41,1865312.0,28.177,28.1934,28.1606,28.1606,1865312.0
2016-06-30 13:05:00,34.41,34.42,34.35,34.36,2014140.0,28.1606,28.1688,28.1115,28.1197,2014140.0
2016-06-30 13:10:00,34.37,34.37,34.28,34.3,1962126.0,28.1279,28.1279,28.0542,28.0706,1962126.0
2016-06-30 13:15:00,34.29,34.33,34.29,34.3,331529.0,28.0624,28.0952,28.0624,28.0706,331529.0
2016-06-30 13:20:00,34.3,34.31,34.26,34.27,662655.0,28.0706,28.0788,28.0379,28.0461,662655.0
2016-06-30 13:25:00,34.27,34.27,34.23,34.25,648999.0,28.0461,28.0461,28.0133,28.0297,648999.0
2016-06-30 13:30:00,34.25,34.26,34.22,34.22,718280.0,28.0297,28.0379,28.0051,28.0051,718280.0
2016-06-30 13:35:00,34.22,34.25,34.22,34.23,388888.0,28.0051,28.0297,28.0051,28.0133,388888.0
2016-06-30 13:40:00,34.23,34.27,34.23,34.27,158491.0,28.0133,28.0461,28.0133,28.0461,158491.0
2016-06-30 13:45:00,34.26,34.28,34.25,34.25,527619.0,28.0379,28.0542,28.0297,28.0297,527619.0
2016-06-30 13:50:00,34.25,34.28,34.25,34.25,184176.0,28.0297,28.0542,28.0297,28.0297,184176.0
2016-06-30 13:55:00,34.25,34.3,34.23,34.29,305192.0,28.0297,28.0706,28.0133,28.0624,305192.0
2016-06-30 14:00:00,34.29,34.37,34.29,34.36,684690.0,28.0624,28.1279,28.0624,28.1197,684690.0
2016-06-30 14:05:00,34.36,34.38,34.33,34.37,749288.0,28.1197,28.1361,28.0952,28.1279,749288.0
2016-06-30 14:10:00,34.38,34.39,34.36,34.38,309441.0,28.1361,28.1443,28.1197,28.1361,309441.0
2016-06-30 14:15:00,34.38,34.41,34.37,34.41,299658.0,28.1361,28.1606,28.1279,28.1606,299658.0
2016-06-30 14:20:00,34.41,34.42,34.38,34.39,264567.0,28.1606,28.1688,28.1361,28.1443,264567.0
2016-06-30 14:25:00,34.39,34.39,34.29,34.31,636838.0,28.1443,28.1443,28.0624,28.0788,636838.0
2016-06-30 14:30:00,34.3,34.34,34.3,34.31,539625.0,28.0706,28.1033,28.0706,28.0788,539625.0
2016-06-30 14:35:00,34.31,34.34,34.31,34.33,248655.0,28.0788,28.1033,28.0788,28.0952,248655.0
2016-06-30 14:40:00,34.33,34.36,34.33,34.34,591368.0,28.0952,28.1197,28.0952,28.1033,591368.0
2016-06-30 14:45:00,34.34,34.35,34.33,34.34,516993.0,28.1033,28.1115,28.0952,28.1033,516993.0
2016-06-30 14:50:00,34.34,34.35,34.32,34.34,887320.0,28.1033,28.1115,28.087,28.1033,887320.0
2016-06-30 14:55:00,34.34,34.36,34.32,34.34,797069.0,28.1033,28.1197,28.087,28.1033,797069.0
2016-06-30 15:00:00,34.34,34.36,34.32,34.33,1983744.0,28.1033,28.1197,28.087,28.0952,1983744.0
2016-06-30 15:05:00,34.33,34.34,34.3,34.32,722141.0,28.0952,28.1033,28.0706,28.087,722141.0
2016-06-30 15:10:00,34.32,34.32,34.27,34.28,1344664.0,28.087,28.087,28.0461,28.0542,1344664.0
2016-06-30 15:15:00,34.29,34.29,34.24,34.27,1616311.0,28.0624,28.0624,28.0215,28.0461,1616311.0
2016-06-30 15:20:00,34.27,34.28,34.24,34.26,2008030.0,28.0461,28.0542,28.0215,28.0379,2008030.0
2016-06-30 15:25:00,34.26,34.3,34.25,34.3,1708927.0,28.0379,28.0706,28.0297,28.0706,1708927.0
2016-06-30 15:30:00,34.3,34.32,34.29,34.32,878643.0,28.0706,28.087,28.0624,28.087,878643.0
2016-06-30 15:35:00,34.32,34.32,34.27,34.27,1262143.0,28.087,28.087,28.0461,28.0461,1262143.0
2016-06-30 15:40:00,34.27,34.29,34.24,34.24,867311.0,28.0461,28.0624,28.0215,28.0215,867311.0
2016-06-30 15:45:00,34.24,34.27,34.23,34.26,983618.0,28.0215,28.0461,28.0133,28.0379,983618.0
2016-06-30 15:50:00,34.27,34.3,34.26,34.3,1820300.0,28.0461,28.0706,28.0379,28.0706,1820300.0
2016-06-30 15:55:00,34.3,34.39,34.29,34.39,4364160.0,28.0706,28.1443,28.0624,28.1443,4364160.0
2016-07-01 09:30:00,34.62,34.69,34.58,34.68,5131810.0,28.3325,28.3898,28.2998,28.3816,5131810.0
2016-07-01 09:35:00,34.68,34.71,34.65,34.68,1721271.0,28.3816,28.4061,28.357,28.3816,1721271.0
2016-07-01 09:40:00,34.68,34.74,34.67,34.73,1396116.0,28.3816,28.4307,28.3734,28.4225,1396116.0
2016-07-01 09:45:00,34.73,34.74,34.7,34.71,866012.0,28.4225,28.4307,28.398,28.4061,866012.0
2016-07-01 09:50:00,34.72,34.74,34.69,34.69,1132537.0,28.4143,28.4307,28.3898,28.3898,1132537.0
2016-07-01 09:55:00,34.69,34.71,34.67,34.7,822309.0,28.3898,28.4061,28.3734,28.398,822309.0
2016-07-01 10:00:00,34.7,34.73,34.68,34.7,1059111.0,28.398,28.4225,28.3816,28.398,1059111.0
2016-07-01 10:05:00,34.71,34.73,34.66,34.68,1095305.0,28.4061,28.4225,28.3652,28.3816,1095305.0
2016-07-01 10:10:00,34.68,34.7,34.65,34.68,1155629.0,28.3816,28.398,28.357,28.3816,1155629.0
2016-07-01 10:15:00,34.68,34.71,34.67,34.71,664433.0,28.3816,28.4061,28.3734,28.4061,664433.0
2016-07-01 10:20:00,34.7,34.72,34.69,34.7,594224.0,28.398,28.4143,28.3898,28.398,594224.0
2016-07-01 10:25:00,34.7,34.75,34.7,34.73,1004560.0,28.398,28.4389,28.398,28.4225,1004560.0
2016-07-01 10:30:00,34.73,34.74,34.66,34.67,651025.0,28.4225,28.4307,28.3652,28.3734,651025.0
2016-07-01 10:35:00,34.67,34.71,34.67,34.7,868631.0,28.3734,28.4061,28.3734,28.398,868631.0
2016-07-01 10:40:00,34.7,34.72,34.68,34.69,593381.0,28.398,28.4143,28.3816,28.3898,593381.0
2016-07-01 10:45:00,34.69,34.69,34.67,34.67,934137.0,28.3898,28.3898,28.3734,28.3734,934137.0
2016-07-01 10:50:00,34.68,34.68,34.65,34.66,240571.0,28.3816,28.3816,28.357,28.3652,240571.0
2016-07-01 10:55:00,34.66,34.67,34.64,34.65,532013.0,28.3652,28.3734,28.3489,28.357,532013.0
2016-07-01 11:00:00,34.65,34.68,34.64,34.66,342422.0,28.357,28.3816,28.3489,28.3652,342422.0
2016-07-01 11:05:00,34.66,34.69,34.63,34.64,592180.0,28.3652,28.3898,28.3407,28.3489,592180.0
2016-07-01 11:10:00,34.64,34.64,34.58,34.6,970932.0,28.3489,28.3489,28.2998,28.3161,970932.0
2016-07-01 11:15:00,34.6,34.6,34.57,34.58,462413.0,28.3161,28.3161,28.2916,28.2998,462413.0
2016-07-01 11:20:00,34.58,34.61,34.54,34.55,483939.0,28.2998,28.3243,28.267,28.2752,483939.0
2016-07-01 11:25:00,34.55,34.6,34.54,34.59,703131.0,28.2752,28.3161,28.267,28.3079,703131.0
2016-07-01 11:30:00,34.59,34.61,34.56,34.6,355858.0,28.3079,28.3243,28.2834,28.3161,355858.0
2016-07-01 11:35:00,34.6,34.62,34.57,34.58,485278.0,28.3161,28.3325,28.2916,28.2998,485278.0
2016-07-01 11:40:00,34.58,34.6,34.57,34.6,264882.0,28.2998,28.3161,28.2916,28.3161,264882.0
2016-07-01 11:45:00,34.6,34.61,34.57,34.61,896634.0,28.3161,28.3243,28.2916,28.3243,896634.0
2016-07-01 11:50:00,34.61,34.63,34.61,34.62,951412.0,28.3243,28.3407,28.3243,28.3325,951412.0
2016-07-01 11:55:00,34.62,34.65,34.61,34.64,365024.0,28.3325,28.357,28.3243,28.3489,365024.0
2016-07-01 12:00:00,34.64,34.65,34.6,34.61,710601.0,28.3489,28.357,28.3161,28.3243,710601.0
2016-07-01 12:05:00,34.61,34.63,34.59,34.6,474452.0,28.3243,28.3407,28.3079,28.3161,474452.0
2016-07-01 12:10:00,34.61,34.61,34.59,34.61,346585.0,28.3243,28.3243,28.3079,28.3243,346585.0
2016-07-01 12:15:00,34.61,34.62,34.6,34.61,298344.0,28.3243,28.3325,28.3161,28.3243,298344.0
2016-07-01 12:20:00,34.6,34.61,34.58,34.58,206935.0,28.3161,28.3243,28.2998,28.2998,206935.0
2016-07-01 12:25:00,34.59,34.6,34.56,34.59,739468.0,28.3079,28.3161,28.2834,28.3079,739468.0
2016-07-01 12:30:00,34.59,34.61,34.58,34.59,344434.0,28.3079,28.3243,28.2998,28.3079,344434.0
2016-07-01 12:35:00,34.59,34.62,34.58,34.58,339689.0,28.3079,28.3325,28.2998,28.2998,339689.0
2016-07-01 12:40:00,34.58,34.63,34.58,34.63,401320.0,28.2998,28.3407,28.2998,28.3407,401320.0
2016-07-01 12:45:00,34.62,34.63,34.6,34.61,346980.0,28.3325,28.3407,28.3161,28.3243,346980.0
2016-07-01 12:50:00,34.6,34.63,34.59,34.62,718106.0,28.3161,28.3407,28.3079,28.3325,718106.0
2016-07-01 12:55:00,34.62,34.64,34.61,34.62,492381.0,28.3325,28.3489,28.3243,28.3325,492381.0
2016-07-01 13:00:00,34.62,34.64,34.61,34.64,350039.0,28.3325,28.3489,28.3243,28.3489,350039.0
2016-07-01 13:05:00,34.64,34.65,34.62,34.64,476182.0,28.3489,28.357,28.3325,28.3489,476182.0
2016-07-01 13:10:00,34.64,34.65,34.63,34.64,553642.0,28.3489,28.357,28.3407,28.3489,553642.0
2016-07-01 13:15:00,34.64,34.64,34.62,34.63,165599.0,28.3489,28.3489,28.3325,28.3407,165599.0
2016-07-01 13:20:00,34.63,34.63,34.62,34.63,140565.0,28.3407,28.3407,28.3325,28.3407,140565.0
2016-07-01 13:25:00,34.63,34.64,34.6,34.61,388010.0,28.3407,28.3489,28.3161,28.3243,388010.0
2016-07-01 13:30:00,34.61,34.63,34.59,34.63,284904.0,28.3243,28.3407,28.3079,28.3407,284904.0
2016-07-01 13:35:00,34.63,34.64,34.59,34.6,385806.0,28.3407,28.3489,28.3079,28.3161,385806.0
2016-07-01 13:40:00,34.61,34.62,34.59,34.61,266800.0,28.3243,28.3325,28.3079,28.3243,266800.0
2016-07-01 13:45:00,34.61,34.62,34.59,34.62,280565.0,28.3243,28.3325,28.3079,28.3325,280565.0
2016-07-01 13:50:00,34.62,34.62,34.6,34.61,330704.0,28.3325,28.3325,28.3161,28.3243,330704.0
2016-07-01 13:55:00,34.61,34.62,34.6,34.62,342425.0,28.3243,28.3325,28.3161,28.3325,342425.0
2016-07-01 14:00:00,34.62,34.66,34.61,34.64,423835.0,28.3325,28.3652,28.3243,28.3489,423835.0
2016-07-01 14:05:00,34.64,34.66,34.62,34.64,358228.0,28.3489,28.3652,28.3325,28.3489,358228.0
2016-07-01 14:10:00,34.64,34.66,34.62,34.63,423796.0,28.3489,28.3652,28.3325,28.3407,423796.0
2016-07-01 14:15:00,34.63,34.64,34.61,34.64,307417.0,28.3407,28.3489,28.3243,28.3489,307417.0
2016-07-01 14:20:00,34.64,34.65,34.63,34.64,283375.0,28.3489,28.357,28.3407,28.3489,283375.0
2016-07-01 14:25:00,34.65,34.65,34.62,34.65,229897.0,28.357,28.357,28.3325,28.357,229897.0
2016-07-01 14:30:00,34.65,34.66,34.62,34.63,236385.0,28.357,28.3652,28.3325,28.3407,236385.0
2016-07-01 14:35:00,34.63,34.65,34.62,34.63,216527.0,28.3407,28.357,28.3325,28.3407,216527.0
2016-07-01 14:40:00,34.64,34.64,34.61,34.61,140901.0,28.3489,28.3489,28.3243,28.3243,140901.0
2016-07-01 14:45:00,34.61,34.62,34.6,34.62,251269.0,28.3243,28.3325,28.3161,28.3325,251269.0
2016-07-01 14:50:00,34.62,34.63,34.61,34.62,528200.0,28.3325,28.3407,28.3243,28.3325,528200.0
2016-07-01 14:55:00,34.62,34.65,34.61,34.65,450204.0,28.3325,28.357,28.3243,28.357,450204.0
2016-07-01 15:00:00,34.65,34.67,34.65,34.65,486601.0,28.357,28.3734,28.357,28.357,486601.0
2016-07-01 15:05:00,34.65,34.7,34.65,34.68,616495.0,28.357,28.398,28.357,28.3816,616495.0
2016-07-01 15:10:00,34.67,34.71,34.67,34.7,778249.0,28.3734,28.4061,28.3734,28.398,778249.0
2016-07-01 15:15:00,34.7,34.71,34.69,34.7,608064.0,28.398,28.4061,28.3898,28.398,608064.0
2016-07-01 15:20:00,34.7,34.71,34.68,34.68,659598.0,28.398,28.4061,28.3816,28.3816,659598.0
2016-07-01 15:25:00,34.68,34.7,34.67,34.69,518343.0,28.3816,28.398,28.3734,28.3898,518343.0
2016-07-01 15:30:00,34.69,34.71,34.68,34.69,614290.0,28.3898,28.4061,28.3816,28.3898,614290.0
2016-07-01 15:35:00,34.69,34.71,34.66,34.66,1129078.0,28.3898,28.4061,28.3652,28.3652,1129078.0
2016-07-01 15:40:00,34.66,34.7,34.66,34.68,741865.0,28.3652,28.398,28.3652,28.3816,741865.0
2016-07-01 15:45:00,34.69,34.7,34.67,34.67,822500.0,28.3898,28.398,28.3734,28.3734,822500.0
2016-07-01 15:50:00,34.68,34.7,34.67,34.68,1856250.0,28.3816,28.398,28.3734,28.3816,1856250.0
2016-07-01 15:55:00,34.68,34.72,34.68,34.69,3575360.0,28.3816,28.4143,28.3816,28.3898,3575360.0
2016-07-05 09:30:00,34.2,34.24,34.17,34.2,1862403.0,27.9888,28.0215,27.9642,27.9888,1862403.0
2016-07-05 09:35:00,34.2,34.22,34.18,34.2,1131181.0,27.9888,28.0051,27.9724,27.9888,1131181.0
2016-07-05 09:40:00,34.2,34.22,34.15,34.16,4370460.0,27.9888,28.0051,27.9479,27.956,4370460.0
2016-07-05 09:45:00,34.17,34.17,34.08,34.1,2480472.0,27.9642,27.9642,27.8906,27.9069,2480472.0
2016-07-05 09:50:00,34.09,34.12,34.07,34.09,1262092.0,27.8987,27.9233,27.8824,27.8987,1262092.0
2016-07-05 09:55:00,34.09,34.11,34.06,34.09,837206.0,27.8987,27.9151,27.8742,27.8987,837206.0
2016-07-05 10:00:00,34.09,34.1,34.06,34.07,1630449.0,27.8987,27.9069,27.8742,27.8824,1630449.0
2016-07-05 10:05:00,34.07,34.08,34.04,34.05,1055871.0,27.8824,27.8906,27.8578,27.866,1055871.0
2016-07-05 10:10:00,34.05,34.07,34.01,34.05,651646.0,27.866,27.8824,27.8333,27.866,651646.0
2016-07-05 10:15:00,34.05,34.05,34.02,34.04,770080.0,27.866,27.866,27.8415,27.8578,770080.0
2016-07-05 10:20:00,34.03,34.07,34.01,34.07,1204159.0,27.8496,27.8824,27.8333,27.8824,1204159.0
2016-07-05 10:25:00,34.07,34.07,34.0,34.04,1372315.0,27.8824,27.8824,27.8251,27.8578,1372315.0
2016-07-05 10:30:00,34.04,34.08,34.03,34.06,921005.0,27.8578,27.8906,27.8496,27.8742,921005.0
2016-07-05 10:35:00,34.07,34.07,34.03,34.05,362175.0,27.8824,27.8824,27.8496,27.866,362175.0
2016-07-05 10:40:00,34.05,34.09,34.04,34.05,881949.0,27.866,27.8987,27.8578,27.866,881949.0
2016-07-05 10:45:00,34.05,34.05,34.02,34.02,492954.0,27.866,27.866,27.8415,27.8415,492954.0
2016-07-05 10:50:00,34.02,34.04,34.01,34.01,318443.0,27.8415,27.8578,27.8333,27.8333,318443.0
2016-07-05 10:55:00,34.01,34.06,34.01,34.02,409718.0,27.8333,27.8742,27.8333,27.8415,409718.0
2016-07-05 11:00:00,34.02,34.03,33.99,34.0,404272.0,27.8415,27.8496,27.8169,27.8251,404272.0
2016-07-05 11:05:00,34.0,34.01,33.98,34.0,526358.0,27.8251,27.8333,27.8087,27.8251,526358.0
2016-07-05 11:10:00,34.0,34.0,33.94,33.96,530105.0,27.8251,27.8251,27.776,27.7924,530105.0
2016-07-05 11:15:00,33.96,34.05,33.96,34.03,1179039.0,27.7924,27.866,27.7924,27.8496,1179039.0
2016-07-05 11:20:00,34.04,34.04,34.0,34.04,299234.0,27.8578,27.8578,27.8251,27.8578,299234.0
2016-07-05 11:25:00,34.04,34.04,34.01,34.01,330333.0,27.8578,27.8578,27.8333,27.8333,330333.0
2016-07-05 11:30:00,34.01,34.02,33.97,33.99,366300.0,27.8333,27.8415,27.8005,27.8169,366300.0
2016-07-05 11:35:00,33.99,34.0,33.97,34.0,339383.0,27.8169,27.8251,27.8005,27.8251,339383.0
2016-07-05 11:40:00,34.0,34.0,33.96,33.97,453161.0,27.8251,27.8251,27.7924,27.8005,453161.0
2016-07-05 11:45:00,33.97,33.98,33.94,33.95,699807.0,27.8005,27.8087,27.776,27.7842,699807.0
2016-07-05 11:50:00,33.95,33.95,33.94,33.95,279230.0,27.7842,27.7842,27.776,27.7842,279230.0
2016-07-05 11:55:00,33.94,33.96,33.92,33.95,568173.0,27.776,27.7924,27.7596,27.7842,568173.0
2016-07-05 12:00:00,33.95,33.96,33.93,33.95,279581.0,27.7842,27.7924,27.7678,27.7842,279581.0
2016-07-05 12:05:00,33.94,33.96,33.93,33.94,126571.0,27.776,27.7924,27.7678,27.776,126571.0
2016-07-05 12:10:00,33.95,33.96,33.94,33.95,147890.0,27.7842,27.7924,27.776,27.7842,147890.0
2016-07-05 12:15:00,33.95,33.98,33.95,33.98,216692.0,27.7842,27.8087,27.7842,27.8087,216692.0
2016-07-05 12:20:00,33.98,33.99,33.97,33.98,99355.0,27.8087,27.8169,27.8005,27.8087,99355.0
2016-07-05 12:25:00,33.98,34.0,33.98,34.0,101658.0,27.8087,27.8251,27.8087,27.8251,101658.0
2016-07-05 12:30:00,34.0,34.01,33.98,33.99,216077.0,27.8251,27.8333,27.8087,27.8169,216077.0
2016-07-05 12:35:00,33.99,33.99,33.95,33.95,350863.0,27.8169,27.8169,27.7842,27.7842,350863.0
2016-07-05 12:40:00,33.95,33.97,33.95,33.95,289616.0,27.7842,27.8005,27.7842,27.7842,289616.0
2016-07-05 12:45:00,33.95,33.97,33.95,33.95,242694.0,27.7842,27.8005,27.7842,27.7842,242694.0
2016-07-05 12:50:00,33.95,33.96,33.93,33.95,441423.0,27.7842,27.7924,27.7678,27.7842,441423.0
2016-07-05 12:55:00,33.95,33.96,33.94,33.96,88308.0,27.7842,27.7924,27.776,27.7924,88308.0
2016-07-05 13:00:00,33.95,33.96,33.93,33.94,567648.0,27.7842,27.7924,27.7678,27.776,567648.0
2016-07-05 13:05:00,33.94,33.96,33.91,33.95,636881.0,27.776,27.7924,27.7514,27.7842,636881.0
2016-07-05 13:10:00,33.95,33.96,33.93,33.94,158488.0,27.7842,27.7924,27.7678,27.776,158488.0
2016-07-05 13:15:00,33.93,33.95,33.92,33.93,192250.0,27.7678,27.7842,27.7596,27.7678,192250.0
2016-07-05 13:20:00,33.93,33.95,33.92,33.95,158110.0,27.7678,27.7842,27.7596,27.7842,158110.0
2016-07-05 13:25:00,33.94,33.95,33.93,33.94,180259.0,27.776,27.7842,27.7678,27.776,180259.0
2016-07-05 13:30:00,33.93,33.94,33.92,33.93,284855.0,27.7678,27.776,27.7596,27.7678,284855.0
2016-07-05 13:35:00,33.93,33.94,33.91,33.92,219297.0,27.7678,27.776,27.7514,27.7596,219297.0
2016-07-05 13:40:00,33.91,33.92,33.9,33.91,284417.0,27.7514,27.7596,27.7433,27.7514,284417.0
2016-07-05 13:45:00,33.92,33.93,33.9,33.93,371683.0,27.7596,27.7678,27.7433,27.7678,371683.0
2016-07-05 13:50:00,33.93,33.93,33.91,33.92,257904.0,27.7678,27.7678,27.7514,27.7596,257904.0
2016-07-05 13:55:00,33.91,33.95,33.91,33.95,788516.0,27.7514,27.7842,27.7514,27.7842,788516.0
2016-07-05 14:00:00,33.94,33.98,33.93,33.97,506759.0,27.776,27.8087,27.7678,27.8005,506759.0
2016-07-05 14:05:00,33.97,33.98,33.95,33.97,330148.0,27.8005,27.8087,27.7842,27.8005,330148.0
2016-07-05 14:10:00,33.97,34.01,33.96,34.0,295857.0,27.8005,27.8333,27.7924,27.8251,295857.0
2016-07-05 14:15:00,34.01,34.02,33.98,33.98,252070.0,27.8333,27.8415,27.8087,27.8087,252070.0
2016-07-05 14:20:00,33.98,33.99,33.96,33.97,165879.0,27.8087,27.8169,27.7924,27.8005,165879.0
2016-07-05 14:25:00,33.97,33.97,33.94,33.97,206772.0,27.8005,27.8005,27.776,27.8005,206772.0
2016-07-05 14:30:00,33.97,34.0,33.95,34.0,162539.0,27.8005,27.8251,27.7842,27.8251,162539.0
2016-07-05 14:35:00,34.0,34.0,33.94,33.95,489000.0,27.8251,27.8251,27.776,27.7842,489000.0
2016-07-05 14:40:00,33.95,33.95,33.92,33.93,355399.0,27.7842,27.7842,27.7596,27.7678,355399.0
2016-07-05 14:45:00,33.93,33.95,33.91,33.93,497329.0,27.7678,27.7842,27.7514,27.7678,497329.0
2016-07-05 14:50:00,33.93,33.95,33.9,33.93,443297.0,27.7678,27.7842,27.7433,27.7678,443297.0
2016-07-05 14:55:00,33.93,33.96,33.92,33.95,432834.0,27.7678,27.7924,27.7596,27.7842,432834.0
2016-07-05 15:00:00,33.95,33.97,33.93,33.96,213996.0,27.7842,27.8005,27.7678,27.7924,213996.0
2016-07-05 15:05:00,33.97,33.97,33.93,33.95,191941.0,27.8005,27.8005,27.7678,27.7842,191941.0
2016-07-05 15:10:00,33.95,33.97,33.94,33.94,292002.0,27.7842,27.8005,27.776,27.776,292002.0
2016-07-05 15:15:00,33.95,33.97,33.94,33.96,338913.0,27.7842,27.8005,27.776,27.7924,338913.0
2016-07-05 15:20:00,33.96,33.97,33.95,33.95,170127.0,27.7924,27.8005,27.7842,27.7842,170127.0
2016-07-05 15:25:00,33.95,33.97,33.95,33.95,396901.0,27.7842,27.8005,27.7842,27.7842,396901.0
2016-07-05 15:30:00,33.95,34.0,33.94,33.99,1305862.0,27.7842,27.8251,27.776,27.8169,1305862.0
2016-07-05 15:35:00,33.99,34.0,33.97,33.99,611277.0,27.8169,27.8251,27.8005,27.8169,611277.0
2016-07-05 15:40:00,34.0,34.02,33.98,34.01,702206.0,27.8251,27.8415,27.8087,27.8333,702206.0
2016-07-05 15:45:00,34.01,34.05,34.0,34.03,1004361.0,27.8333,27.866,27.8251,27.8496,1004361.0
2016-07-05 15:50:00,34.02,34.04,33.99,34.0,1573075.0,27.8415,27.8578,27.8169,27.8251,1573075.0
2016-07-05 15:55:00,33.99,34.0,33.94,33.95,4837554.0,27.8169,27.8251,27.776,27.7842,4837554.0
2016-07-06 09:30:00,33.49,33.55,33.45,33.47,3758845.0,27.4077,27.4568,27.375,27.3914,3758845.0
2016-07-06 09:35:00,33.47,33.49,33.43,33.45,1364226.0,27.3914,27.4077,27.3586,27.375,1364226.0
2016-07-06 09:40:00,33.45,33.45,33.39,33.41,1403787.0,27.375,27.375,27.3259,27.3422,1403787.0
2016-07-06 09:45:00,33.41,33.47,33.39,33.45,857769.0,27.3422,27.3914,27.3259,27.375,857769.0
2016-07-06 09:50:00,33.44,33.47,33.42,33.45,905756.0,27.3668,27.3914,27.3504,27.375,905756.0
2016-07-06 09:55:00,33.46,33.48,33.45,33.45,739014.0,27.3832,27.3995,27.375,27.375,739014.0
2016-07-06 10:00:00,33.45,33.56,33.45,33.53,2717349.0,27.375,27.465,27.375,27.4405,2717349.0
2016-07-06 10:05:00,33.53,33.54,33.44,33.46,719152.0,27.4405,27.4486,27.3668,27.3832,719152.0
2016-07-06 10:10:00,33.47,33.47,33.42,33.45,612047.0,27.3914,27.3914,27.3504,27.375,612047.0
2016-07-06 10:15:00,33.45,33.46,33.36,33.37,1128166.0,27.375,27.3832,27.3013,27.3095,1128166.0
2016-07-06 10:20:00,33.36,33.41,33.36,33.41,655190.0,27.3013,27.3422,27.3013,27.3422,655190.0
2016-07-06 10:25:00,33.4,33.42,33.35,33.37,811782.0,27.3341,27.3504,27.2931,27.3095,811782.0
2016-07-06 10:30:00,33.37,33.37,33.34,33.35,507986.0,27.3095,27.3095,27.285,27.2931,507986.0
2016-07-06 10:35:00,33.36,33.4,33.32,33.39,846728.0,27.3013,27.3341,27.2686,27.3259,846728.0
2016-07-06 10:40:00,33.4,33.4,33.36,33.37,372847.0,27.3341,27.3341,27.3013,27.3095,372847.0
2016-07-06 10:45:00,33.37,33.4,33.34,33.38,528277.0,27.3095,27.3341,27.285,27.3177,528277.0
2016-07-06 10:50:00,33.38,33.49,33.38,33.48,2561961.0,27.3177,27.4077,27.3177,27.3995,2561961.0
2016-07-06 10:55:00,33.48,33.5,33.45,33.49,622589.0,27.3995,27.4159,27.375,27.4077,622589.0
2016-07-06 11:00:00,33.5,33.53,33.49,33.52,757961.0,27.4159,27.4405,27.4077,27.4323,757961.0
2016-07-06 11:05:00,33.52,33.56,33.52,33.55,511493.0,27.4323,27.465,27.4323,27.4568,511493.0
2016-07-06 11:10:00,33.55,33.6,33.53,33.54,1269505.0,27.4568,27.4977,27.4405,27.4486,1269505.0
2016-07-06 11:15:00,33.54,33.6,33.53,33.58,932588.0,27.4486,27.4977,27.4405,27.4814,932588.0
2016-07-06 11:20:00,33.59,33.6,33.54,33.56,548359.0,27.4896,27.4977,27.4486,27.465,548359.0
2016-07-06 11:25:00,33.55,33.59,33.53,33.54,388056.0,27.4568,27.4896,27.4405,27.4486,388056.0
2016-07-06 11:30:00,33.54,33.58,33.53,33.55,766246.0,27.4486,27.4814,27.4405,27.4568,766246.0
2016-07-06 11:35:00,33.55,33.58,33.53,33.58,481367.0,27.4568,27.4814,27.4405,27.4814,481367.0
2016-07-06 11:40:00,33.58,33.59,33.55,33.58,504134.0,27.4814,27.4896,27.4568,27.4814,504134.0
2016-07-06 11:45:00,33.58,33.59,33.55,33.57,331603.0,27.4814,27.4896,27.4568,27.4732,331603.0
2016-07-06 11:50:00,33.57,33.64,33.56,33.61,662767.0,27.4732,27.5305,27.465,27.5059,662767.0
2016-07-06 11:55:00,33.62,33.64,33.6,33.63,358600.0,27.5141,27.5305,27.4977,27.5223,358600.0
2016-07-06 12:00:00,33.63,33.71,33.62,33.71,868853.0,27.5223,27.5878,27.5141,27.5878,868853.0
2016-07-06 12:05:00,33.7,33.73,33.7,33.72,1213286.0,27.5796,27.6041,27.5796,27.5959,1213286.0
2016-07-06 12:10:00,33.72,33.72,33.68,33.69,346281.0,27.5959,27.5959,27.5632,27.5714,346281.0
2016-07-06 12:15:00,33.69,33.71,33.68,33.7,223451.0,27.5714,27.5878,27.5632,27.5796,223451.0
2016-07-06 12:20:00,33.7,33.74,33.69,33.7,484773.0,27.5796,27.6123,27.5714,27.5796,484773.0
2016-07-06 12:25:00,33.7,33.71,33.69,33.7,377155.0,27.5796,27.5878,27.5714,27.5796,377155.0
2016-07-06 12:30:00,33.7,33.74,33.69,33.73,615545.0,27.5796,27.6123,27.5714,27.6041,615545.0
2016-07-06 12:35:00,33.74,33.75,33.71,33.72,218732.0,27.6123,27.6205,27.5878,27.5959,218732.0
2016-07-06 12:40:00,33.72,33.74,33.71,33.73,300973.0,27.5959,27.6123,27.5878,27.6041,300973.0
2016-07-06 12:45:00,33.74,33.74,33.7,33.7,223288.0,27.6123,27.6123,27.5796,27.5796,223288.0
2016-07-06 12:50:00,33.71,33.74,33.69,33.74,333867.0,27.5878,27.6123,27.5714,27.6123,333867.0
2016-07-06 12:55:00,33.74,33.77,33.73,33.77,299119.0,27.6123,27.6369,27.6041,27.6369,299119.0
2016-07-06 13:00:00,33.77,33.79,33.75,33.77,414179.0,27.6369,27.6532,27.6205,27.6369,414179.0
2016-07-06 13:05:00,33.77,33.79,33.75,33.77,273234.0,27.6369,27.6532,27.6205,27.6369,273234.0
2016-07-06 13:10:00,33.77,33.79,33.74,33.76,311849.0,27.6369,27.6532,27.6123,27.6287,311849.0
2016-07-06 13:15:00,33.77,33.79,33.76,33.78,639197.0,27.6369,27.6532,27.6287,27.6451,639197.0
2016-07-06 13:20:00,33.78,33.79,33.73,33.74,203877.0,27.6451,27.6532,27.6041,27.6123,203877.0
2016-07-06 13:25:00,33.73,33.75,33.71,33.75,206733.0,27.6041,27.6205,27.5878,27.6205,206733.0
2016-07-06 13:30:00,33.75,33.77,33.74,33.74,204392.0,27.6205,27.6369,27.6123,27.6123,204392.0
2016-07-06 13:35:00,33.74,33.77,33.73,33.76,353516.0,27.6123,27.6369,27.6041,27.6287,353516.0
2016-07-06 13:40:00,33.76,33.77,33.73,33.75,548550.0,27.6287,27.6369,27.6041,27.6205,548550.0
2016-07-06 13:45:00,33.74,33.75,33.72,33.73,250430.0,27.6123,27.6205,27.5959,27.6041,250430.0
2016-07-06 13:50:00,33.73,33.78,33.72,33.76,666482.0,27.6041,27.6451,27.5959,27.6287,666482.0
2016-07-06 13:55:00,33.76,33.78,33.75,33.77,421835.0,27.6287,27.6451,27.6205,27.6369,421835.0
2016-07-06 14:00:00,33.78,33.84,33.73,33.79,1792424.0,27.6451,27.6942,27.6041,27.6532,1792424.0
2016-07-06 14:05:00,33.79,33.83,33.76,33.78,399932.0,27.6532,27.686,27.6287,27.6451,399932.0
2016-07-06 14:10:00,33.79,33.8,33.73,33.73,399202.0,27.6532,27.6614,27.6041,27.6041,399202.0
2016-07-06 14:15:00,33.74,33.8,33.7,33.79,364184.0,27.6123,27.6614,27.5796,27.6532,364184.0
2016-07-06 14:20:00,33.8,33.81,33.75,33.76,350568.0,27.6614,27.6696,27.6205,27.6287,350568.0
2016-07-06 14:25:00,33.76,33.78,33.73,33.75,331256.0,27.6287,27.6451,27.6041,27.6205,331256.0
2016-07-06 14:30:00,33.75,33.8,33.74,33.78,389388.0,27.6205,27.6614,27.6123,27.6451,389388.0
2016-07-06 14:35:00,33.79,33.82,33.76,33.81,253278.0,27.6532,27.6778,27.6287,27.6696,253278.0
2016-07-06 14:40:00,33.81,33.84,33.8,33.8,300959.0,27.6696,27.6942,27.6614,27.6614,300959.0
2016-07-06 14:45:00,33.81,33.83,33.77,33.78,417267.0,27.6696,27.686,27.6369,27.6451,417267.0
2016-07-06 14:50:00,33.78,33.81,33.77,33.8,243827.0,27.6451,27.6696,27.6369,27.6614,243827.0
2016-07-06 14:55:00,33.81,33.85,33.8,33.84,616113.0,27.6696,27.7023,27.6614,27.6942,616113.0
2016-07-06 15:00:00,33.84,33.84,33.81,33.83,309400.0,27.6942,27.6942,27.6696,27.686,309400.0
2016-07-06 15:05:00,33.84,33.84,33.81,33.82,211571.0,27.6942,27.6942,27.6696,27.6778,211571.0
2016-07-06 15:10:00,33.83,33.83,33.8,33.81,301649.0,27.686,27.686,27.6614,27.6696,301649.0
2016-07-06 15:15:00,33.81,33.82,33.8,33.8,154919.0,27.6696,27.6778,27.6614,27.6614,154919.0
2016-07-06 15:20:00,33.8,33.81,33.76,33.77,435565.0,27.6614,27.6696,27.6287,27.6369,435565.0
2016-07-06 15:25:00,33.77,33.78,33.75,33.77,366534.0,27.6369,27.6451,27.6205,27.6369,366534.0
2016-07-06 15:30:00,33.78,33.78,33.76,33.77,365903.0,27.6451,27.6451,27.6287,27.6369,365903.0
2016-07-06 15:35:00,33.77,33.81,33.76,33.8,1023888.0,27.6369,27.6696,27.6287,27.6614,1023888.0
2016-07-06 15:40:00,33.8,33.84,33.8,33.82,779703.0,27.6614,27.6942,27.6614,27.6778,779703.0
2016-07-06 15:45:00,33.82,33.83,33.8,33.8,463626.0,27.6778,27.686,27.6614,27.6614,463626.0
2016-07-06 15:50:00,33.8,33.84,33.79,33.83,846880.0,27.6614,27.6942,27.6532,27.686,846880.0
2016-07-06 15:55:00,33.84,33.86,33.82,33.85,2314626.0,27.6942,27.7105,27.6778,27.7023,2314626.0
2016-07-07 09:30:00,34.03,34.07,34.0,34.06,956037.0,27.8496,27.8824,27.8251,27.8742,956037.0
2016-07-07 09:35:00,34.06,34.08,34.04,34.05,938195.0,27.8742,27.8906,27.8578,27.866,938195.0
2016-07-07 09:40:00,34.05,34.11,34.04,34.08,1129492.0,27.866,27.9151,27.8578,27.8906,1129492.0
2016-07-07 09:45:00,34.08,34.1,34.07,34.09,345554.0,27.8906,27.9069,27.8824,27.8987,345554.0
2016-07-07 09:50:00,34.1,34.12,34.09,34.11,323170.0,27.9069,27.9233,27.8987,27.9151,323170.0
2016-07-07 09:55:00,34.11,34.12,34.08,34.09,288138.0,27.9151,27.9233,27.8906,27.8987,288138.0
2016-07-07 10:00:00,34.09,34.1,34.04,34.05,698920.0,27.8987,27.9069,27.8578,27.866,698920.0
2016-07-07 10:05:00,34.04,34.08,34.03,34.04,266667.0,27.8578,27.8906,27.8496,27.8578,266667.0
2016-07-07 10:10:00,34.04,34.04,34.0,34.02,241369.0,27.8578,27.8578,27.8251,27.8415,241369.0
2016-07-07 10:15:00,34.02,34.06,34.02,34.04,257796.0,27.8415,27.8742,27.8415,27.8578,257796.0
2016-07-07 10:20:00,34.04,34.04,34.0,34.02,404761.0,27.8578,27.8578,27.8251,27.8415,404761.0
2016-07-07 10:25:00,34.02,34.05,34.0,34.04,386377.0,27.8415,27.866,27.8251,27.8578,386377.0
2016-07-07 10:30:00,34.05,34.06,34.02,34.04,472222.0,27.866,27.8742,27.8415,27.8578,472222.0
2016-07-07 10:35:00,34.04,34.04,34.02,34.03,252626.0,27.8578,27.8578,27.8415,27.8496,252626.0
2016-07-07 10:40:00,34.03,34.04,34.0,34.0,291035.0,27.8496,27.8578,27.8251,27.8251,291035.0
2016-07-07 10:45:00,34.01,34.04,33.98,34.03,436207.0,27.8333,27.8578,27.8087,27.8496,436207.0
2016-07-07 10:50:00,34.03,34.04,33.98,33.98,274233.0,27.8496,27.8578,27.8087,27.8087,274233.0
2016-07-07 10:55:00,33.99,33.99,33.95,33.97,221655.0,27.8169,27.8169,27.7842,27.8005,221655.0
2016-07-07 11:00:00,33.97,33.97,33.88,33.89,891723.0,27.8005,27.8005,27.7269,27.7351,891723.0
2016-07-07 11:05:00,33.88,33.94,33.87,33.93,564701.0,27.7269,27.776,27.7187,27.7678,564701.0
2016-07-07 11:10:00,33.94,33.96,33.92,33.93,396699.0,27.776,27.7924,27.7596,27.7678,396699.0
2016-07-07 11:15:00,33.93,33.95,33.87,33.89,364983.0,27.7678,27.7842,27.7187,27.7351,364983.0
2016-07-07 11:20:00,33.89,33.9,33.84,33.85,272407.0,27.7351,27.7433,27.6942,27.7023,272407.0
2016-07-07 11:25:00,33.85,33.9,33.84,33.9,688172.0,27.7023,27.7433,27.6942,27.7433,688172.0
2016-07-07 11:30:00,33.9,33.9,33.85,33.88,332197.0,27.7433,27.7433,27.7023,27.7269,332197.0
2016-07-07 11:35:00,33.89,33.91,33.88,33.9,672538.0,27.7351,27.7514,27.7269,27.7433,672538.0
2016-07-07 11:40:00,33.9,33.9,33.88,33.89,162429.0,27.7433,27.7433,27.7269,27.7351,162429.0
2016-07-07 11:45:00,33.89,33.89,33.82,33.83,393436.0,27.7351,27.7351,27.6778,27.686,393436.0
2016-07-07 11:50:00,33.83,33.86,33.82,33.86,135403.0,27.686,27.7105,27.6778,27.7105,135403.0
2016-07-07 11:55:00,33.86,33.88,33.84,33.88,289766.0,27.7105,27.7269,27.6942,27.7269,289766.0
2016-07-07 12:00:00,33.88,33.9,33.85,33.87,438898.0,27.7269,27.7433,27.7023,27.7187,438898.0
2016-07-07 12:05:00,33.87,33.88,33.81,33.82,349871.0,27.7187,27.7269,27.6696,27.6778,349871.0
2016-07-07 12:10:00,33.83,33.89,33.83,33.88,135632.0,27.686,27.7351,27.686,27.7269,135632.0
2016-07-07 12:15:00,33.88,33.89,33.86,33.87,89491.0,27.7269,27.7351,27.7105,27.7187,89491.0
2016-07-07 12:20:00,33.88,33.88,33.84,33.84,271677.0,27.7269,27.7269,27.6942,27.6942,271677.0
2016-07-07 12:25:00,33.85,33.88,33.81,33.87,390317.0,27.7023,27.7269,27.6696,27.7187,390317.0
2016-07-07 12:30:00,33.88,33.88,33.85,33.87,142279.0,27.7269,27.7269,27.7023,27.7187,142279.0
2016-07-07 12:35:00,33.87,33.89,33.86,33.88,242819.0,27.7187,27.7351,27.7105,27.7269,242819.0
2016-07-07 12:40:00,33.87,33.89,33.85,33.85,226598.0,27.7187,27.7351,27.7023,27.7023,226598.0
2016-07-07 12:45:00,33.86,33.86,33.82,33.83,488843.0,27.7105,27.7105,27.6778,27.686,488843.0
2016-07-07 12:50:00,33.83,33.83,33.78,33.78,491399.0,27.686,27.686,27.6451,27.6451,491399.0
2016-07-07 12:55:00,33.78,33.81,33.77,33.79,207734.0,27.6451,27.6696,27.6369,27.6532,207734.0
2016-07-07 13:00:00,33.78,33.79,33.74,33.75,669313.0,27.6451,27.6532,27.6123,27.6205,669313.0
2016-07-07 13:05:00,33.75,33.77,33.74,33.76,259189.0,27.6205,27.6369,27.6123,27.6287,259189.0
2016-07-07 13:10:00,33.76,33.77,33.73,33.75,335563.0,27.6287,27.6369,27.6041,27.6205,335563.0
2016-07-07 13:15:00,33.75,33.79,33.73,33.79,189148.0,27.6205,27.6532,27.6041,27.6532,189148.0
2016-07-07 13:20:00,33.79,33.8,33.77,33.8,175313.0,27.6532,27.6614,27.6369,27.6614,175313.0
2016-07-07 13:25:00,33.8,33.82,33.79,33.81,516137.0,27.6614,27.6778,27.6532,27.6696,516137.0
2016-07-07 13:30:00,33.81,33.85,33.81,33.84,2685429.0,27.6696,27.7023,27.6696,27.6942,2685429.0
2016-07-07 13:35:00,33.85,33.86,33.83,33.84,290316.0,27.7023,27.7105,27.686,27.6942,290316.0
2016-07-07 13:40:00,33.84,33.85,33.82,33.84,1295878.0,27.6942,27.7023,27.6778,27.6942,1295878.0
2016-07-07 13:45:00,33.84,33.84,33.78,33.8,535147.0,27.6942,27.6942,27.6451,27.6614,535147.0
2016-07-07 13:50:00,33.79,33.8,33.76,33.77,273547.0,27.6532,27.6614,27.6287,27.6369,273547.0
2016-07-07 13:55:00,33.77,33.82,33.76,33.82,166978.0,27.6369,27.6778,27.6287,27.6778,166978.0
2016-07-07 14:00:00,33.81,33.83,33.8,33.82,287823.0,27.6696,27.686,27.6614,27.6778,287823.0
2016-07-07 14:05:00,33.82,33.83,33.77,33.77,244936.0,27.6778,27.686,27.6369,27.6369,244936.0
2016-07-07 14:10:00,33.77,33.78,33.72,33.72,480815.0,27.6369,27.6451,27.5959,27.5959,480815.0
2016-07-07 14:15:00,33.72,33.75,33.72,33.73,383429.0,27.5959,27.6205,27.5959,27.6041,383429.0
2016-07-07 14:20:00,33.73,33.77,33.72,33.75,313633.0,27.6041,27.6369,27.5959,27.6205,313633.0
2016-07-07 14:25:00,33.74,33.78,33.7,33.72,2658612.0,27.6123,27.6451,27.5796,27.5959,2658612.0
2016-07-07 14:30:00,33.72,33.74,33.68,33.69,2404529.0,27.5959,27.6123,27.5632,27.5714,2404529.0
2016-07-07 14:35:00,33.68,33.72,33.68,33.7,590596.0,27.5632,27.5959,27.5632,27.5796,590596.0
2016-07-07 14:40:00,33.71,33.71,33.67,33.68,633053.0,27.5878,27.5878,27.555,27.5632,633053.0
2016-07-07 14:45:00,33.68,33.71,33.67,33.7,699187.0,27.5632,27.5878,27.555,27.5796,699187.0
2016-07-07 14:50:00,33.69,33.71,33.67,33.7,383563.0,27.5714,27.5878,27.555,27.5796,383563.0
2016-07-07 14:55:00,33.71,33.72,33.67,33.69,566191.0,27.5878,27.5959,27.555,27.5714,566191.0
2016-07-07 15:00:00,33.69,33.72,33.67,33.72,480064.0,27.5714,27.5959,27.555,27.5959,480064.0
2016-07-07 15:05:00,33.71,33.76,33.71,33.75,311435.0,27.5878,27.6287,27.5878,27.6205,311435.0
2016-07-07 15:10:00,33.75,33.76,33.73,33.75,588678.0,27.6205,27.6287,27.6041,27.6205,588678.0
2016-07-07 15:15:00,33.75,33.76,33.74,33.75,457146.0,27.6205,27.6287,27.6123,27.6205,457146.0
2016-07-07 15:20:00,33.75,33.76,33.72,33.72,537246.0,27.6205,27.6287,27.5959,27.5959,537246.0
2016-07-07 15:25:00,33.72,33.73,33.71,33.73,448993.0,27.5959,27.6041,27.5878,27.6041,448993.0
2016-07-07 15:30:00,33.73,33.77,33.73,33.76,574825.0,27.6041,27.6369,27.6041,27.6287,574825.0
2016-07-07 15:35:00,33.76,33.77,33.74,33.76,757586.0,27.6287,27.6369,27.6123,27.6287,757586.0
2016-07-07 15:40:00,33.76,33.77,33.74,33.75,853533.0,27.6287,27.6369,27.6123,27.6205,853533.0
2016-07-07 15:45:00,33.75,33.79,33.74,33.76,1705693.0,27.6205,27.6532,27.6123,27.6287,1705693.0
2016-07-07 15:50:00,33.75,33.77,33.75,33.76,1136484.0,27.6205,27.6369,27.6205,27.6287,1136484.0
2016-07-07 15:55:00,33.75,33.79,33.73,33.79,4657859.0,27.6205,27.6532,27.6041,27.6532,4657859.0
2016-07-08 09:30:00,34.16,34.2,34.13,34.14,2321723.0,27.956,27.9888,27.9315,27.9397,2321723.0
2016-07-08 09:35:00,34.14,34.17,34.12,34.15,925984.0,27.9397,27.9642,27.9233,27.9479,925984.0
2016-07-08 09:40:00,34.16,34.18,34.11,34.11,1813041.0,27.956,27.9724,27.9151,27.9151,1813041.0
2016-07-08 09:45:00,34.12,34.17,34.12,34.16,437966.0,27.9233,27.9642,27.9233,27.956,437966.0
2016-07-08 09:50:00,34.17,34.22,34.17,34.2,585142.0,27.9642,28.0051,27.9642,27.9888,585142.0
2016-07-08 09:55:00,34.21,34.24,34.19,34.23,4498252.0,27.997,28.0215,27.9806,28.0133,4498252.0
2016-07-08 10:00:00,34.23,34.27,34.23,34.26,1112747.0,28.0133,28.0461,28.0133,28.0379,1112747.0
2016-07-08 10:05:00,34.27,34.29,34.24,34.27,585414.0,28.0461,28.0624,28.0215,28.0461,585414.0
2016-07-08 10:10:00,34.27,34.32,34.27,34.31,822881.0,28.0461,28.087,28.0461,28.0788,822881.0
2016-07-08 10:15:00,34.3,34.32,34.27,34.27,2318880.0,28.0706,28.087,28.0461,28.0461,2318880.0
2016-07-08 10:20:00,34.28,34.29,34.22,34.26,1023606.0,28.0542,28.0624,28.0051,28.0379,1023606.0
2016-07-08 10:25:00,34.27,34.28,34.25,34.26,307670.0,28.0461,28.0542,28.0297,28.0379,307670.0
2016-07-08 10:30:00,34.26,34.27,34.22,34.23,1056557.0,28.0379,28.0461,28.0051,28.0133,1056557.0
2016-07-08 10:35:00,34.23,34.26,34.23,34.25,1899746.0,28.0133,28.0379,28.0133,28.0297,1899746.0
2016-07-08 10:40:00,34.25,34.28,34.24,34.28,838339.0,28.0297,28.0542,28.0215,28.0542,838339.0
2016-07-08 10:45:00,34.28,34.3,34.26,34.27,395832.0,28.0542,28.0706,28.0379,28.0461,395832.0
2016-07-08 10:50:00,34.27,34.3,34.26,34.29,244236.0,28.0461,28.0706,28.0379,28.0624,244236.0
2016-07-08 10:55:00,34.3,34.33,34.28,34.3,794070.0,28.0706,28.0952,28.0542,28.0706,794070.0
2016-07-08 11:00:00,34.3,34.3,34.27,34.29,269700.0,28.0706,28.0706,28.0461,28.0624,269700.0
2016-07-08 11:05:00,34.3,34.3,34.26,34.26,521399.0,28.0706,28.0706,28.0379,28.0379,521399.0
2016-07-08 11:10:00,34.27,34.31,34.26,34.3,777636.0,28.0461,28.0788,28.0379,28.0706,777636.0
2016-07-08 11:15:00,34.3,34.31,34.29,34.3,754601.0,28.0706,28.0788,28.0624,28.0706,754601.0
2016-07-08 11:20:00,34.3,34.34,34.3,34.33,298135.0,28.0706,28.1033,28.0706,28.0952,298135.0
2016-07-08 11:25:00,34.33,34.38,34.32,34.38,2632777.0,28.0952,28.1361,28.087,28.1361,2632777.0
2016-07-08 11:30:00,34.38,34.38,34.35,34.36,525232.0,28.1361,28.1361,28.1115,28.1197,525232.0
2016-07-08 11:35:00,34.36,34.39,34.36,34.37,467370.0,28.1197,28.1443,28.1197,28.1279,467370.0
2016-07-08 11:40:00,34.38,34.41,34.37,34.41,1499311.0,28.1361,28.1606,28.1279,28.1606,1499311.0
2016-07-08 11:45:00,34.41,34.42,34.39,34.41,638672.0,28.1606,28.1688,28.1443,28.1606,638672.0
2016-07-08 11:50:00,34.41,34.43,34.4,34.43,323801.0,28.1606,28.177,28.1524,28.177,323801.0
2016-07-08 11:55:00,34.43,34.44,34.38,34.4,692413.0,28.177,28.1852,28.1361,28.1524,692413.0
2016-07-08 12:00:00,34.41,34.41,34.37,34.37,407668.0,28.1606,28.1606,28.1279,28.1279,407668.0
2016-07-08 12:05:00,34.38,34.4,34.37,34.39,164196.0,28.1361,28.1524,28.1279,28.1443,164196.0
2016-07-08 12:10:00,34.39,34.4,34.38,34.39,69738.0,28.1443,28.1524,28.1361,28.1443,69738.0
2016-07-08 12:15:00,34.4,34.41,34.39,34.4,466431.0,28.1524,28.1606,28.1443,28.1524,466431.0
2016-07-08 12:20:00,34.4,34.41,34.38,34.39,486522.0,28.1524,28.1606,28.1361,28.1443,486522.0
2016-07-08 12:25:00,34.39,34.4,34.38,34.39,133217.0,28.1443,28.1524,28.1361,28.1443,133217.0
2016-07-08 12:30:00,34.39,34.4,34.38,34.4,133522.0,28.1443,28.1524,28.1361,28.1524,133522.0
2016-07-08 12:35:00,34.4,34.41,34.38,34.4,283360.0,28.1524,28.1606,28.1361,28.1524,283360.0
2016-07-08 12:40:00,34.4,34.42,34.4,34.41,376777.0,28.1524,28.1688,28.1524,28.1606,376777.0
2016-07-08 12:45:00,34.41,34.43,34.4,34.42,282122.0,28.1606,28.177,28.1524,28.1688,282122.0
2016-07-08 12:50:00,34.42,34.44,34.42,34.44,375227.0,28.1688,28.1852,28.1688,28.1852,375227.0
2016-07-08 12:55:00,34.43,34.45,34.43,34.45,1350434.0,28.177,28.1934,28.177,28.1934,1350434.0
2016-07-08 13:00:00,34.45,34.45,34.43,34.44,782518.0,28.1934,28.1934,28.177,28.1852,782518.0
2016-07-08 13:05:00,34.44,34.46,34.43,34.46,338878.0,28.1852,28.2016,28.177,28.2016,338878.0
2016-07-08 13:10:00,34.45,34.47,34.45,34.47,443004.0,28.1934,28.2097,28.1934,28.2097,443004.0
2016-07-08 13:15:00,34.47,34.47,34.45,34.45,333872.0,28.2097,28.2097,28.1934,28.1934,333872.0
2016-07-08 13:20:00,34.45,34.47,34.44,34.44,1091841.0,28.1934,28.2097,28.1852,28.1852,1091841.0
2016-07-08 13:25:00,34.44,34.47,34.44,34.47,176303.0,28.1852,28.2097,28.1852,28.2097,176303.0
2016-07-08 13:30:00,34.47,34.47,34.45,34.46,181557.0,28.2097,28.2097,28.1934,28.2016,181557.0
2016-07-08 13:35:00,34.46,34.47,34.45,34.45,166032.0,28.2016,28.2097,28.1934,28.1934,166032.0
2016-07-08 13:40:00,34.45,34.5,34.45,34.48,1289846.0,28.1934,28.2343,28.1934,28.2179,1289846.0
2016-07-08 13:45:00,34.47,34.49,34.46,34.47,427604.0,28.2097,28.2261,28.2016,28.2097,427604.0
2016-07-08 13:50:00,34.47,34.48,34.44,34.44,1051511.0,28.2097,28.2179,28.1852,28.1852,1051511.0
2016-07-08 13:55:00,34.44,34.46,34.43,34.45,650448.0,28.1852,28.2016,28.177,28.1934,650448.0
2016-07-08 14:00:00,34.45,34.46,34.42,34.43,520246.0,28.1934,28.2016,28.1688,28.177,520246.0
2016-07-08 14:05:00,34.43,34.44,34.42,34.43,513604.0,28.177,28.1852,28.1688,28.177,513604.0
2016-07-08 14:10:00,34.43,34.45,34.42,34.44,399921.0,28.177,28.1934,28.1688,28.1852,399921.0
2016-07-08 14:15:00,34.44,34.46,34.43,34.45,304062.0,28.1852,28.2016,28.177,28.1934,304062.0
2016-07-08 14:20:00,34.45,34.49,34.45,34.47,642310.0,28.1934,28.2261,28.1934,28.2097,642310.0
2016-07-08 14:25:00,34.47,34.49,34.46,34.48,202140.0,28.2097,28.2261,28.2016,28.2179,202140.0
2016-07-08 14:30:00,34.48,34.49,34.46,34.49,175442.0,28.2179,28.2261,28.2016,28.2261,175442.0
2016-07-08 14:35:00,34.49,34.49,34.46,34.47,177299.0,28.2261,28.2261,28.2016,28.2097,177299.0
2016-07-08 14:40:00,34.47,34.47,34.45,34.45,531006.0,28.2097,28.2097,28.1934,28.1934,531006.0
2016-07-08 14:45:00,34.45,34.47,34.45,34.47,253561.0,28.1934,28.2097,28.1934,28.2097,253561.0
2016-07-08 14:50:00,34.47,34.5,34.46,34.5,1311927.0,28.2097,28.2343,28.2016,28.2343,1311927.0
2016-07-08 14:55:00,34.5,34.5,34.48,34.48,1296886.0,28.2343,28.2343,28.2179,28.2179,1296886.0
2016-07-08 15:00:00,34.48,34.49,34.47,34.48,455963.0,28.2179,28.2261,28.2097,28.2179,455963.0
2016-07-08 15:05:00,34.48,34.5,34.48,34.5,722127.0,28.2179,28.2343,28.2179,28.2343,722127.0
2016-07-08 15:10:00,34.5,34.51,34.49,34.5,583476.0,28.2343,28.2425,28.2261,28.2343,583476.0
2016-07-08 15:15:00,34.5,34.5,34.48,34.49,589326.0,28.2343,28.2343,28.2179,28.2261,589326.0
2016-07-08 15:20:00,34.49,34.49,34.48,34.48,423795.0,28.2261,28.2261,28.2179,28.2179,423795.0
2016-07-08 15:25:00,34.48,34.49,34.47,34.48,575144.0,28.2179,28.2261,28.2097,28.2179,575144.0
2016-07-08 15:30:00,34.47,34.48,34.45,34.47,684267.0,28.2097,28.2179,28.1934,28.2097,684267.0
2016-07-08 15:35:00,34.47,34.48,34.46,34.47,1218383.0,28.2097,28.2179,28.2016,28.2097,1218383.0
2016-07-08 15:40:00,34.46,34.47,34.44,34.45,756615.0,28.2016,28.2097,28.1852,28.1934,756615.0
2016-07-08 15:45:00,34.45,34.47,34.45,34.47,939783.0,28.1934,28.2097,28.1934,28.2097,939783.0
2016-07-08 15:50:00,34.47,34.5,34.46,34.5,3073071.0,28.2097,28.2343,28.2016,28.2343,3073071.0
2016-07-08 15:55:00,34.5,34.51,34.48,34.48,5723319.0,28.2343,28.2425,28.2179,28.2179,5723319.0
2016-07-11 09:30:00,34.79,34.85,34.77,34.83,4294723.0,28.4716,28.5207,28.4553,28.5044,4294723.0
2016-07-11 09:35:00,34.82,34.85,34.81,34.84,1407164.0,28.4962,28.5207,28.488,28.5125,1407164.0
2016-07-11 09:40:00,34.83,34.9,34.81,34.88,6439395.0,28.5044,28.5616,28.488,28.5453,6439395.0
2016-07-11 09:45:00,34.88,34.91,34.86,34.88,2136983.0,28.5453,28.5698,28.5289,28.5453,2136983.0
2016-07-11 09:50:00,34.87,34.88,34.84,34.84,1387500.0,28.5371,28.5453,28.5125,28.5125,1387500.0
2016-07-11 09:55:00,34.84,34.88,34.82,34.87,1680159.0,28.5125,28.5453,28.4962,28.5371,1680159.0
2016-07-11 10:00:00,34.86,34.87,34.78,34.79,2027618.0,28.5289,28.5371,28.4634,28.4716,2027618.0
2016-07-11 10:05:00,34.79,34.84,34.78,34.84,777958.0,28.4716,28.5125,28.4634,28.5125,777958.0
2016-07-11 10:10:00,34.84,34.84,34.81,34.82,813124.0,28.5125,28.5125,28.488,28.4962,813124.0
2016-07-11 10:15:00,34.82,34.84,34.81,34.84,473208.0,28.4962,28.5125,28.488,28.5125,473208.0
2016-07-11 10:20:00,34.83,34.84,34.78,34.79,615350.0,28.5044,28.5125,28.4634,28.4716,615350.0
2016-07-11 10:25:00,34.79,34.79,34.76,34.77,550566.0,28.4716,28.4716,28.4471,28.4553,550566.0
2016-07-11 10:30:00,34.77,34.8,34.77,34.8,279786.0,28.4553,28.4798,28.4553,28.4798,279786.0
2016-07-11 10:35:00,34.8,34.81,34.78,34.8,2887459.0,28.4798,28.488,28.4634,28.4798,2887459.0
2016-07-11 10:40:00,34.8,34.81,34.77,34.8,531119.0,28.4798,28.488,28.4553,28.4798,531119.0
2016-07-11 10:45:00,34.8,34.83,34.8,34.81,438547.0,28.4798,28.5044,28.4798,28.488,438547.0
2016-07-11 10:50:00,34.81,34.84,34.8,34.81,270228.0,28.488,28.5125,28.4798,28.488,270228.0
2016-07-11 10:55:00,34.81,34.85,34.81,34.85,477839.0,28.488,28.5207,28.488,28.5207,477839.0
2016-07-11 11:00:00,34.84,34.87,34.83,34.84,2621760.0,28.5125,28.5371,28.5044,28.5125,2621760.0
2016-07-11 11:05:00,34.84,34.87,34.84,34.86,843771.0,28.5125,28.5371,28.5125,28.5289,843771.0
2016-07-11 11:10:00,34.86,34.9,34.86,34.9,427062.0,28.5289,28.5616,28.5289,28.5616,427062.0
2016-07-11 11:15:00,34.9,34.92,34.87,34.89,2140543.0,28.5616,28.578,28.5371,28.5535,2140543.0
2016-07-11 11:20:00,34.89,34.9,34.88,34.9,332343.0,28.5535,28.5616,28.5453,28.5616,332343.0
2016-07-11 11:25:00,34.9,34.9,34.89,34.89,203634.0,28.5616,28.5616,28.5535,28.5535,203634.0
2016-07-11 11:30:00,34.9,34.91,34.88,34.9,397674.0,28.5616,28.5698,28.5453,28.5616,397674.0
2016-07-11 11:35:00,34.9,34.9,34.88,34.89,460318.0,28.5616,28.5616,28.5453,28.5535,460318.0
2016-07-11 11:40:00,34.89,34.89,34.88,34.89,348610.0,28.5535,28.5535,28.5453,28.5535,348610.0
2016-07-11 11:45:00,34.89,34.9,34.87,34.89,459337.0,28.5535,28.5616,28.5371,28.5535,459337.0
2016-07-11 11:50:00,34.89,34.92,34.88,34.91,514769.0,28.5535,28.578,28.5453,28.5698,514769.0
2016-07-11 11:55:00,34.91,34.92,34.89,34.9,549448.0,28.5698,28.578,28.5535,28.5616,549448.0
2016-07-11 12:00:00,34.9,34.91,34.87,34.87,1965802.0,28.5616,28.5698,28.5371,28.5371,1965802.0
2016-07-11 12:05:00,34.87,34.88,34.86,34.87,390909.0,28.5371,28.5453,28.5289,28.5371,390909.0
2016-07-11 12:10:00,34.87,34.88,34.86,34.87,321637.0,28.5371,28.5453,28.5289,28.5371,321637.0
2016-07-11 12:15:00,34.87,34.88,34.86,34.87,235966.0,28.5371,28.5453,28.5289,28.5371,235966.0
2016-07-11 12:20:00,34.87,34.87,34.86,34.87,83663.0,28.5371,28.5371,28.5289,28.5371,83663.0
2016-07-11 12:25:00,34.87,34.88,34.86,34.88,142387.0,28.5371,28.5453,28.5289,28.5453,142387.0
2016-07-11 12:30:00,34.87,34.88,34.87,34.88,257500.0,28.5371,28.5453,28.5371,28.5453,257500.0
2016-07-11 12:35:00,34.88,34.91,34.87,34.91,1076618.0,28.5453,28.5698,28.5371,28.5698,1076618.0
2016-07-11 12:40:00,34.91,34.93,34.9,34.92,969431.0,28.5698,28.5862,28.5616,28.578,969431.0
2016-07-11 12:45:00,34.92,34.93,34.89,34.89,569578.0,28.578,28.5862,28.5535,28.5535,569578.0
2016-07-11 12:50:00,34.89,34.91,34.88,34.9,497759.0,28.5535,28.5698,28.5453,28.5616,497759.0
2016-07-11 12:55:00,34.9,34.9,34.88,34.9,417227.0,28.5616,28.5616,28.5453,28.5616,417227.0
2016-07-11 13:00:00,34.9,34.9,34.88,34.89,116358.0,28.5616,28.5616,28.5453,28.5535,116358.0
2016-07-11 13:05:00,34.89,34.9,34.88,34.89,122466.0,28.5535,28.5616,28.5453,28.5535,122466.0
2016-07-11 13:10:00,34.88,34.89,34.87,34.88,177949.0,28.5453,28.5535,28.5371,28.5453,177949.0
2016-07-11 13:15:00,34.88,34.89,34.87,34.89,165109.0,28.5453,28.5535,28.5371,28.5535,165109.0
2016-07-11 13:20:00,34.89,34.9,34.86,34.87,213373.0,28.5535,28.5616,28.5289,28.5371,213373.0
2016-07-11 13:25:00,34.87,34.89,34.86,34.89,226836.0,28.5371,28.5535,28.5289,28.5535,226836.0
2016-07-11 13:30:00,34.89,34.89,34.87,34.88,180252.0,28.5535,28.5535,28.5371,28.5453,180252.0
2016-07-11 13:35:00,34.88,34.9,34.88,34.89,145571.0,28.5453,28.5616,28.5453,28.5535,145571.0
2016-07-11 13:40:00,34.9,34.9,34.87,34.89,165144.0,28.5616,28.5616,28.5371,28.5535,165144.0
2016-07-11 13:45:00,34.89,34.89,34.87,34.89,244793.0,28.5535,28.5535,28.5371,28.5535,244793.0
2016-07-11 13:50:00,34.89,34.9,34.88,34.89,158408.0,28.5535,28.5616,28.5453,28.5535,158408.0
2016-07-11 13:55:00,34.89,34.9,34.87,34.88,171980.0,28.5535,28.5616,28.5371,28.5453,171980.0
2016-07-11 14:00:00,34.88,34.89,34.86,34.87,403886.0,28.5453,28.5535,28.5289,28.5371,403886.0
2016-07-11 14:05:00,34.86,34.88,34.85,34.88,212239.0,28.5289,28.5453,28.5207,28.5453,212239.0
2016-07-11 14:10:00,34.88,34.88,34.87,34.88,75723.0,28.5453,28.5453,28.5371,28.5453,75723.0
2016-07-11 14:15:00,34.88,34.89,34.87,34.88,252284.0,28.5453,28.5535,28.5371,28.5453,252284.0
2016-07-11 14:20:00,34.88,34.89,34.86,34.89,229609.0,28.5453,28.5535,28.5289,28.5535,229609.0
2016-07-11 14:25:00,34.89,34.9,34.88,34.9,181819.0,28.5535,28.5616,28.5453,28.5616,181819.0
2016-07-11 14:30:00,34.89,34.91,34.88,34.91,180696.0,28.5535,28.5698,28.5453,28.5698,180696.0
2016-07-11 14:35:00,34.91,34.92,34.89,34.91,196008.0,28.5698,28.578,28.5535,28.5698,196008.0
2016-07-11 14:40:00,34.91,34.91,34.89,34.91,88584.0,28.5698,28.5698,28.5535,28.5698,88584.0
2016-07-11 14:45:00,34.91,34.91,34.89,34.9,153145.0,28.5698,28.5698,28.5535,28.5616,153145.0
2016-07-11 14:50:00,34.9,34.91,34.89,34.91,157879.0,28.5616,28.5698,28.5535,28.5698,157879.0
2016-07-11 14:55:00,34.9,34.91,34.89,34.9,185492.0,28.5616,28.5698,28.5535,28.5616,185492.0
2016-07-11 15:00:00,34.9,34.91,34.89,34.9,158536.0,28.5616,28.5698,28.5535,28.5616,158536.0
2016-07-11 15:05:00,34.91,34.92,34.9,34.92,186020.0,28.5698,28.578,28.5616,28.578,186020.0
2016-07-11 15:10:00,34.92,34.93,34.91,34.93,362244.0,28.578,28.5862,28.5698,28.5862,362244.0
2016-07-11 15:15:00,34.93,34.94,34.92,34.93,497205.0,28.5862,28.5944,28.578,28.5862,497205.0
2016-07-11 15:20:00,34.93,34.94,34.93,34.94,260638.0,28.5862,28.5944,28.5862,28.5944,260638.0
2016-07-11 15:25:00,34.94,34.95,34.93,34.94,2124367.0,28.5944,28.6026,28.5862,28.5944,2124367.0
2016-07-11 15:30:00,34.94,34.94,34.91,34.91,875325.0,28.5944,28.5944,28.5698,28.5698,875325.0
2016-07-11 15:35:00,34.92,34.93,34.91,34.93,222871.0,28.578,28.5862,28.5698,28.5862,222871.0
2016-07-11 15:40:00,34.93,34.94,34.9,34.91,549190.0,28.5862,28.5944,28.5616,28.5698,549190.0
2016-07-11 15:45:00,34.91,34.91,34.89,34.91,1319820.0,28.5698,28.5698,28.5535,28.5698,1319820.0
2016-07-11 15:50:00,34.91,34.91,34.87,34.88,1571698.0,28.5698,28.5698,28.5371,28.5453,1571698.0
2016-07-11 15:55:00,34.88,34.88,34.8,34.83,5629373.0,28.5453,28.5453,28.4798,28.5044,5629373.0
2016-07-12 09:30:00,35.29,35.34,35.28,35.3,4471290.0,28.8808,28.9217,28.8726,28.889,4471290.0
2016-07-12 09:35:00,35.3,35.34,35.29,35.32,2981336.0,28.889,28.9217,28.8808,28.9054,2981336.0
2016-07-12 09:40:00,35.32,35.35,35.3,35.33,2730860.0,28.9054,28.9299,28.889,28.9135,2730860.0
2016-07-12 09:45:00,35.33,35.33,35.3,35.3,3854281.0,28.9135,28.9135,28.889,28.889,3854281.0
2016-07-12 09:50:00,35.31,35.34,35.3,35.33,2236374.0,28.8972,28.9217,28.889,28.9135,2236374.0
2016-07-12 09:55:00,35.34,35.35,35.29,35.3,1696026.0,28.9217,28.9299,28.8808,28.889,1696026.0
2016-07-12 10:00:00,35.3,35.32,35.28,35.29,790338.0,28.889,28.9054,28.8726,28.8808,790338.0
2016-07-12 10:05:00,35.29,35.3,35.24,35.24,655437.0,28.8808,28.889,28.8399,28.8399,655437.0
2016-07-12 10:10:00,35.24,35.26,35.21,35.22,581833.0,28.8399,28.8563,28.8153,28.8235,581833.0
2016-07-12 10:15:00,35.22,35.26,35.22,35.22,865588.0,28.8235,28.8563,28.8235,28.8235,865588.0
2016-07-12 10:20:00,35.22,35.23,35.2,35.21,1397309.0,28.8235,28.8317,28.8072,28.8153,1397309.0
2016-07-12 10:25:00,35.21,35.23,35.18,35.23,450263.0,28.8153,28.8317,28.7908,28.8317,450263.0
2016-07-12 10:30:00,35.23,35.25,35.22,35.24,570860.0,28.8317,28.8481,28.8235,28.8399,570860.0
2016-07-12 10:35:00,35.25,35.27,35.24,35.25,2964409.0,28.8481,28.8644,28.8399,28.8481,2964409.0
2016-07-12 10:40:00,35.25,35.27,35.24,35.26,884796.0,28.8481,28.8644,28.8399,28.8563,884796.0
2016-07-12 10:45:00,35.26,35.28,35.25,35.27,394380.0,28.8563,28.8726,28.8481,28.8644,394380.0
2016-07-12 10:50:00,35.26,35.31,35.26,35.26,2731450.0,28.8563,28.8972,28.8563,28.8563,2731450.0
2016-07-12 10:55:00,35.27,35.27,35.23,35.24,1733448.0,28.8644,28.8644,28.8317,28.8399,1733448.0
2016-07-12 11:00:00,35.23,35.25,35.22,35.25,501805.0,28.8317,28.8481,28.8235,28.8481,501805.0
2016-07-12 11:05:00,35.25,35.28,35.24,35.27,669740.0,28.8481,28.8726,28.8399,28.8644,669740.0
2016-07-12 11:10:00,35.27,35.28,35.26,35.28,750776.0,28.8644,28.8726,28.8563,28.8726,750776.0
2016-07-12 11:15:00,35.28,35.29,35.27,35.28,882873.0,28.8726,28.8808,28.8644,28.8726,882873.0
2016-07-12 11:20:00,35.29,35.3,35.28,35.3,451911.0,28.8808,28.889,28.8726,28.889,451911.0
2016-07-12 11:25:00,35.3,35.33,35.29,35.33,667221.0,28.889,28.9135,28.8808,28.9135,667221.0
2016-07-12 11:30:00,35.33,35.34,35.31,35.33,545850.0,28.9135,28.9217,28.8972,28.9135,545850.0
2016-07-12 11:35:00,35.33,35.35,35.32,35.35,1211536.0,28.9135,28.9299,28.9054,28.9299,1211536.0
2016-07-12 11:40:00,35.34,35.37,35.34,35.36,787944.0,28.9217,28.9463,28.9217,28.9381,787944.0
2016-07-12 11:45:00,35.36,35.38,35.33,35.37,1717947.0,28.9381,28.9545,28.9135,28.9463,1717947.0
2016-07-12 11:50:00,35.37,35.38,35.34,35.36,627025.0,28.9463,28.9545,28.9217,28.9381,627025.0
2016-07-12 11:55:00,35.36,35.38,35.35,35.37,569981.0,28.9381,28.9545,28.9299,28.9463,569981.0
2016-07-12 12:00:00,35.37,35.38,35.36,35.38,1569120.0,28.9463,28.9545,28.9381,28.9545,1569120.0
2016-07-12 12:05:00,35.37,35.38,35.36,35.36,534763.0,28.9463,28.9545,28.9381,28.9381,534763.0
2016-07-12 12:10:00,35.36,35.38,35.35,35.38,528636.0,28.9381,28.9545,28.9299,28.9545,528636.0
2016-07-12 12:15:00,35.38,35.4,35.37,35.4,782881.0,28.9545,28.9708,28.9463,28.9708,782881.0
2016-07-12 12:20:00,35.4,35.41,35.38,35.4,569407.0,28.9708,28.979,28.9545,28.9708,569407.0
2016-07-12 12:25:00,35.4,35.42,35.38,35.41,1854779.0,28.9708,28.9872,28.9545,28.979,1854779.0
2016-07-12 12:30:00,35.41,35.43,35.4,35.43,2641916.0,28.979,28.9954,28.9708,28.9954,2641916.0
2016-07-12 12:35:00,35.43,35.43,35.41,35.43,1107161.0,28.9954,28.9954,28.979,28.9954,1107161.0
2016-07-12 12:40:00,35.43,35.43,35.4,35.41,1702044.0,28.9954,28.9954,28.9708,28.979,1702044.0
2016-07-12 12:45:00,35.41,35.41,35.37,35.38,956323.0,28.979,28.979,28.9463,28.9545,956323.0
2016-07-12 12:50:00,35.38,35.4,35.37,35.38,503305.0,28.9545,28.9708,28.9463,28.9545,503305.0
2016-07-12 12:55:00,35.38,35.41,35.38,35.4,761008.0,28.9545,28.979,28.9545,28.9708,761008.0
2016-07-12 13:00:00,35.39,35.42,35.39,35.41,1127069.0,28.9627,28.9872,28.9627,28.979,1127069.0
2016-07-12 13:05:00,35.41,35.41,35.38,35.39,713648.0,28.979,28.979,28.9545,28.9627,713648.0
2016-07-12 13:10:00,35.38,35.4,35.38,35.4,503523.0,28.9545,28.9708,28.9545,28.9708,503523.0
2016-07-12 13:15:00,35.4,35.41,35.39,35.39,249031.0,28.9708,28.979,28.9627,28.9627,249031.0
2016-07-12 13:20:00,35.4,35.4,35.38,35.4,298617.0,28.9708,28.9708,28.9545,28.9708,298617.0
2016-07-12 13:25:00,35.39,35.4,35.38,35.4,184205.0,28.9627,28.9708,28.9545,28.9708,184205.0
2016-07-12 13:30:00,35.4,35.42,35.39,35.41,366447.0,28.9708,28.9872,28.9627,28.979,366447.0
2016-07-12 13:35:00,35.41,35.42,35.4,35.4,216439.0,28.979,28.9872,28.9708,28.9708,216439.0
2016-07-12 13:40:00,35.41,35.42,35.4,35.41,386633.0,28.979,28.9872,28.9708,28.979,386633.0
2016-07-12 13:45:00,35.41,35.41,35.39,35.4,204399.0,28.979,28.979,28.9627,28.9708,204399.0
2016-07-12 13:50:00,35.39,35.41,35.39,35.4,1318642.0,28.9627,28.979,28.9627,28.9708,1318642.0
2016-07-12 13:55:00,35.39,35.4,35.33,35.34,1083852.0,28.9627,28.9708,28.9135,28.9217,1083852.0
2016-07-12 14:00:00,35.34,35.35,35.33,35.35,377464.0,28.9217,28.9299,28.9135,28.9299,377464.0
2016-07-12 14:05:00,35.35,35.37,35.34,35.35,490144.0,28.9299,28.9463,28.9217,28.9299,490144.0
2016-07-12 14:10:00,35.35,35.38,35.35,35.38,211049.0,28.9299,28.9545,28.9299,28.9545,211049.0
2016-07-12 14:15:00,35.37,35.39,35.37,35.38,279605.0,28.9463,28.9627,28.9463,28.9545,279605.0
2016-07-12 14:20:00,35.38,35.38,35.36,35.37,323729.0,28.9545,28.9545,28.9381,28.9463,323729.0
2016-07-12 14:25:00,35.37,35.38,35.36,35.36,178454.0,28.9463,28.9545,28.9381,28.9381,178454.0
2016-07-12 14:30:00,35.37,35.38,35.35,35.36,342837.0,28.9463,28.9545,28.9299,28.9381,342837.0
2016-07-12 14:35:00,35.36,35.36,35.34,35.36,121235.0,28.9381,28.9381,28.9217,28.9381,121235.0
2016-07-12 14:40:00,35.36,35.38,35.35,35.38,321523.0,28.9381,28.9545,28.9299,28.9545,321523.0
2016-07-12 14:45:00,35.38,35.38,35.35,35.37,460362.0,28.9545,28.9545,28.9299,28.9463,460362.0
2016-07-12 14:50:00,35.37,35.39,35.35,35.37,1025949.0,28.9463,28.9627,28.9299,28.9463,1025949.0
2016-07-12 14:55:00,35.36,35.37,35.35,35.35,789558.0,28.9381,28.9463,28.9299,28.9299,789558.0
2016-07-12 15:00:00,35.36,35.36,35.34,35.35,328082.0,28.9381,28.9381,28.9217,28.9299,328082.0
2016-07-12 15:05:00,35.36,35.36,35.32,35.33,500668.0,28.9381,28.9381,28.9054,28.9135,500668.0
2016-07-12 15:10:00,35.33,35.33,35.31,35.31,330252.0,28.9135,28.9135,28.8972,28.8972,330252.0
2016-07-12 15:15:00,35.32,35.33,35.3,35.31,394811.0,28.9054,28.9135,28.889,28.8972,394811.0
2016-07-12 15:20:00,35.32,35.33,35.31,35.33,349780.0,28.9054,28.9135,28.8972,28.9135,349780.0
2016-07-12 15:25:00,35.33,35.35,35.32,35.34,587274.0,28.9135,28.9299,28.9054,28.9217,587274.0
2016-07-12 15:30:00,35.34,35.34,35.32,35.34,593814.0,28.9217,28.9217,28.9054,28.9217,593814.0
2016-07-12 15:35:00,35.33,35.35,35.32,35.34,620032.0,28.9135,28.9299,28.9054,28.9217,620032.0
2016-07-12 15:40:00,35.34,35.34,35.32,35.32,683398.0,28.9217,28.9217,28.9054,28.9054,683398.0
2016-07-12 15:45:00,35.32,35.33,35.31,35.33,828271.0,28.9054,28.9135,28.8972,28.9135,828271.0
2016-07-12 15:50:00,35.33,35.33,35.31,35.33,1158827.0,28.9135,28.9135,28.8972,28.9135,1158827.0
2016-07-12 15:55:00,35.33,35.35,35.31,35.32,3766095.0,28.9135,28.9299,28.8972,28.9054,3766095.0
2016-07-13 09:30:00,35.33,35.35,35.28,35.29,2147348.0,28.9135,28.9299,28.8726,28.8808,2147348.0
2016-07-13 09:35:00,35.29,35.31,35.21,35.22,861485.0,28.8808,28.8972,28.8153,28.8235,861485.0
2016-07-13 09:40:00,35.22,35.22,35.17,35.18,1604636.0,28.8235,28.8235,28.7826,28.7908,1604636.0
2016-07-13 09:45:00,35.18,35.22,35.18,35.19,1096814.0,28.7908,28.8235,28.7908,28.799,1096814.0
2016-07-13 09:50:00,35.19,35.21,35.18,35.21,650204.0,28.799,28.8153,28.7908,28.8153,650204.0
2016-07-13 09:55:00,35.21,35.23,35.2,35.23,1043923.0,28.8153,28.8317,28.8072,28.8317,1043923.0
2016-07-13 10:00:00,35.23,35.29,35.22,35.27,1633048.0,28.8317,28.8808,28.8235,28.8644,1633048.0
2016-07-13 10:05:00,35.26,35.3,35.26,35.29,859986.0,28.8563,28.889,28.8563,28.8808,859986.0
2016-07-13 10:10:00,35.3,35.32,35.29,35.3,973248.0,28.889,28.9054,28.8808,28.889,973248.0
2016-07-13 10:15:00,35.3,35.32,35.26,35.28,640753.0,28.889,28.9054,28.8563,28.8726,640753.0
2016-07-13 10:20:00,35.28,35.32,35.27,35.29,594104.0,28.8726,28.9054,28.8644,28.8808,594104.0
2016-07-13 10:25:00,35.29,35.3,35.26,35.27,706429.0,28.8808,28.889,28.8563,28.8644,706429.0
2016-07-13 10:30:00,35.27,35.33,35.22,35.26,1168317.0,28.8644,28.9135,28.8235,28.8563,1168317.0
2016-07-13 10:35:00,35.26,35.28,35.24,35.25,834091.0,28.8563,28.8726,28.8399,28.8481,834091.0
2016-07-13 10:40:00,35.25,35.31,35.24,35.3,1272055.0,28.8481,28.8972,28.8399,28.889,1272055.0
2016-07-13 10:45:00,35.3,35.31,35.26,35.26,986857.0,28.889,28.8972,28.8563,28.8563,986857.0
2016-07-13 10:50:00,35.26,35.28,35.25,35.28,548639.0,28.8563,28.8726,28.8481,28.8726,548639.0
2016-07-13 10:55:00,35.27,35.28,35.25,35.25,1065145.0,28.8644,28.8726,28.8481,28.8481,1065145.0
2016-07-13 11:00:00,35.25,35.26,35.24,35.26,131663.0,28.8481,28.8563,28.8399,28.8563,131663.0
2016-07-13 11:05:00,35.25,35.26,35.21,35.24,657367.0,28.8481,28.8563,28.8153,28.8399,657367.0
2016-07-13 11:10:00,35.24,35.26,35.23,35.23,142606.0,28.8399,28.8563,28.8317,28.8317,142606.0
2016-07-13 11:15:00,35.23,35.25,35.19,35.2,412509.0,28.8317,28.8481,28.799,28.8072,412509.0
2016-07-13 11:20:00,35.2,35.21,35.17,35.18,1377459.0,28.8072,28.8153,28.7826,28.7908,1377459.0
2016-07-13 11:25:00,35.17,35.19,35.13,35.16,1070749.0,28.7826,28.799,28.7499,28.7744,1070749.0
2016-07-13 11:30:00,35.16,35.16,35.11,35.13,1638564.0,28.7744,28.7744,28.7335,28.7499,1638564.0
2016-07-13 11:35:00,35.13,35.13,35.08,35.09,1203568.0,28.7499,28.7499,28.709,28.7171,1203568.0
2016-07-13 11:40:00,35.09,35.1,35.07,35.08,1236398.0,28.7171,28.7253,28.7008,28.709,1236398.0
2016-07-13 11:45:00,35.08,35.08,35.05,35.08,644388.0,28.709,28.709,28.6844,28.709,644388.0
2016-07-13 11:50:00,35.07,35.09,35.03,35.09,2415241.0,28.7008,28.7171,28.668,28.7171,2415241.0
2016-07-13 11:55:00,35.08,35.1,35.07,35.1,1534248.0,28.709,28.7253,28.7008,28.7253,1534248.0
2016-07-13 12:00:00,35.1,35.12,35.09,35.12,975375.0,28.7253,28.7417,28.7171,28.7417,975375.0
2016-07-13 12:05:00,35.12,35.12,35.11,35.12,240816.0,28.7417,28.7417,28.7335,28.7417,240816.0
2016-07-13 12:10:00,35.12,35.13,35.11,35.13,846512.0,28.7417,28.7499,28.7335,28.7499,846512.0
2016-07-13 12:15:00,35.13,35.15,35.12,35.14,395957.0,28.7499,28.7662,28.7417,28.7581,395957.0
2016-07-13 12:20:00,35.14,35.15,35.12,35.14,209901.0,28.7581,28.7662,28.7417,28.7581,209901.0
2016-07-13 12:25:00,35.15,35.15,35.1,35.12,229064.0,28.7662,28.7662,28.7253,28.7417,229064.0
2016-07-13 12:30:00,35.11,35.12,35.1,35.12,118512.0,28.7335,28.7417,28.7253,28.7417,118512.0
2016-07-13 12:35:00,35.12,35.14,35.1,35.12,565144.0,28.7417,28.7581,28.7253,28.7417,565144.0
2016-07-13 12:40:00,35.12,35.15,35.11,35.15,127607.0,28.7417,28.7662,28.7335,28.7662,127607.0
2016-07-13 12:45:00,35.15,35.15,35.13,35.13,120683.0,28.7662,28.7662,28.7499,28.7499,120683.0
2016-07-13 12:50:00,35.14,35.14,35.12,35.13,123133.0,28.7581,28.7581,28.7417,28.7499,123133.0
2016-07-13 12:55:00,35.13,35.14,35.12,35.14,113285.0,28.7499,28.7581,28.7417,28.7581,113285.0
2016-07-13 13:00:00,35.14,35.16,35.13,35.16,880050.0,28.7581,28.7744,28.7499,28.7744,880050.0
2016-07-13 13:05:00,35.16,35.16,35.15,35.16,141794.0,28.7744,28.7744,28.7662,28.7744,141794.0
2016-07-13 13:10:00,35.15,35.18,35.15,35.18,484304.0,28.7662,28.7908,28.7662,28.7908,484304.0
2016-07-13 13:15:00,35.17,35.19,35.17,35.19,847802.0,28.7826,28.799,28.7826,28.799,847802.0
2016-07-13 13:20:00,35.19,35.19,35.16,35.16,133372.0,28.799,28.799,28.7744,28.7744,133372.0
2016-07-13 13:25:00,35.16,35.16,35.15,35.16,156612.0,28.7744,28.7744,28.7662,28.7744,156612.0
2016-07-13 13:30:00,35.16,35.16,35.13,35.14,226929.0,28.7744,28.7744,28.7499,28.7581,226929.0
2016-07-13 13:35:00,35.15,35.17,35.14,35.16,178118.0,28.7662,28.7826,28.7581,28.7744,178118.0
2016-07-13 13:40:00,35.17,35.19,35.16,35.18,647233.0,28.7826,28.799,28.7744,28.7908,647233.0
2016-07-13 13:45:00,35.18,35.21,35.17,35.21,118485.0,28.7908,28.8153,28.7826,28.8153,118485.0
2016-07-13 13:50:00,35.2,35.21,35.15,35.16,228538.0,28.8072,28.8153,28.7662,28.7744,228538.0
2016-07-13 13:55:00,35.16,35.18,35.15,35.18,271189.0,28.7744,28.7908,28.7662,28.7908,271189.0
2016-07-13 14:00:00,35.18,35.18,35.16,35.16,287191.0,28.7908,28.7908,28.7744,28.7744,287191.0
2016-07-13 14:05:00,35.16,35.22,35.16,35.21,629156.0,28.7744,28.8235,28.7744,28.8153,629156.0
2016-07-13 14:10:00,35.22,35.24,35.21,35.23,339845.0,28.8235,28.8399,28.8153,28.8317,339845.0
2016-07-13 14:15:00,35.23,35.24,35.21,35.22,334309.0,28.8317,28.8399,28.8153,28.8235,334309.0
2016-07-13 14:20:00,35.22,35.24,35.21,35.22,342516.0,28.8235,28.8399,28.8153,28.8235,342516.0
2016-07-13 14:25:00,35.23,35.25,35.22,35.25,175903.0,28.8317,28.8481,28.8235,28.8481,175903.0
2016-07-13 14:30:00,35.25,35.27,35.23,35.24,508336.0,28.8481,28.8644,28.8317,28.8399,508336.0
2016-07-13 14:35:00,35.24,35.26,35.24,35.24,439566.0,28.8399,28.8563,28.8399,28.8399,439566.0
2016-07-13 14:40:00,35.24,35.25,35.22,35.25,227026.0,28.8399,28.8481,28.8235,28.8481,227026.0
2016-07-13 14:45:00,35.25,35.27,35.23,35.27,886055.0,28.8481,28.8644,28.8317,28.8644,886055.0
2016-07-13 14:50:00,35.26,35.27,35.24,35.25,572329.0,28.8563,28.8644,28.8399,28.8481,572329.0
2016-07-13 14:55:00,35.25,35.26,35.23,35.26,256003.0,28.8481,28.8563,28.8317,28.8563,256003.0
2016-07-13 15:00:00,35.26,35.29,35.25,35.28,458842.0,28.8563,28.8808,28.8481,28.8726,458842.0
2016-07-13 15:05:00,35.28,35.29,35.25,35.26,706119.0,28.8726,28.8808,28.8481,28.8563,706119.0
2016-07-13 15:10:00,35.26,35.27,35.24,35.25,306263.0,28.8563,28.8644,28.8399,28.8481,306263.0
2016-07-13 15:15:00,35.25,35.25,35.23,35.25,151054.0,28.8481,28.8481,28.8317,28.8481,151054.0
2016-07-13 15:20:00,35.24,35.25,35.23,35.24,731643.0,28.8399,28.8481,28.8317,28.8399,731643.0
2016-07-13 15:25:00,35.25,35.25,35.23,35.24,169990.0,28.8481,28.8481,28.8317,28.8399,169990.0
2016-07-13 15:30:00,35.24,35.28,35.23,35.27,454671.0,28.8399,28.8726,28.8317,28.8644,454671.0
2016-07-13 15:35:00,35.27,35.28,35.27,35.27,187646.0,28.8644,28.8726,28.8644,28.8644,187646.0
2016-07-13 15:40:00,35.27,35.29,35.27,35.27,442923.0,28.8644,28.8808,28.8644,28.8644,442923.0
2016-07-13 15:45:00,35.28,35.29,35.26,35.27,713080.0,28.8726,28.8808,28.8563,28.8644,713080.0
2016-07-13 15:50:00,35.27,35.28,35.26,35.27,792672.0,28.8644,28.8726,28.8563,28.8644,792672.0
2016-07-13 15:55:00,35.28,35.28,35.25,35.26,3071453.0,28.8726,28.8726,28.8481,28.8563,3071453.0
2016-07-14 09:30:00,35.65,35.7,35.62,35.66,2392277.0,29.1754,29.2163,29.1509,29.1836,2392277.0
2016-07-14 09:35:00,35.66,35.67,35.62,35.65,2174817.0,29.1836,29.1918,29.1509,29.1754,2174817.0
2016-07-14 09:40:00,35.64,35.65,35.58,35.61,4280108.0,29.1672,29.1754,29.1181,29.1427,4280108.0
2016-07-14 09:45:00,35.61,35.61,35.57,35.59,1348606.0,29.1427,29.1427,29.11,29.1263,1348606.0
2016-07-14 09:50:00,35.58,35.63,35.58,35.63,1434105.0,29.1181,29.1591,29.1181,29.1591,1434105.0
2016-07-14 09:55:00,35.62,35.69,35.62,35.68,2186088.0,29.1509,29.2082,29.1509,29.2,2186088.0
2016-07-14 10:00:00,35.68,35.72,35.67,35.71,2166039.0,29.2,29.2327,29.1918,29.2245,2166039.0
2016-07-14 10:05:00,35.72,35.74,35.7,35.73,550221.0,29.2327,29.2491,29.2163,29.2409,550221.0
2016-07-14 10:10:00,35.73,35.73,35.67,35.7,5645117.0,29.2409,29.2409,29.1918,29.2163,5645117.0
2016-07-14 10:15:00,35.7,35.71,35.66,35.69,993920.0,29.2163,29.2245,29.1836,29.2082,993920.0
2016-07-14 10:20:00,35.69,35.73,35.68,35.73,820864.0,29.2082,29.2409,29.2,29.2409,820864.0
2016-07-14 10:25:00,35.73,35.73,35.7,35.73,1191304.0,29.2409,29.2409,29.2163,29.2409,1191304.0
2016-07-14 10:30:00,35.73,35.76,35.72,35.74,706443.0,29.2409,29.2655,29.2327,29.2491,706443.0
2016-07-14 10:35:00,35.75,35.77,35.74,35.76,736970.0,29.2573,29.2736,29.2491,29.2655,736970.0
2016-07-14 10:40:00,35.75,35.77,35.74,35.75,2423837.0,29.2573,29.2736,29.2491,29.2573,2423837.0
2016-07-14 10:45:00,35.75,35.75,35.73,35.73,544709.0,29.2573,29.2573,29.2409,29.2409,544709.0
2016-07-14 10:50:00,35.73,35.75,35.71,35.74,1040482.0,29.2409,29.2573,29.2245,29.2491,1040482.0
2016-07-14 10:55:00,35.75,35.77,35.74,35.76,751946.0,29.2573,29.2736,29.2491,29.2655,751946.0
2016-07-14 11:00:00,35.76,35.81,35.75,35.8,1619287.0,29.2655,29.3064,29.2573,29.2982,1619287.0
2016-07-14 11:05:00,35.8,35.82,35.79,35.81,825970.0,29.2982,29.3146,29.29,29.3064,825970.0
2016-07-14 11:10:00,35.81,35.84,35.81,35.82,2059467.0,29.3064,29.3309,29.3064,29.3146,2059467.0
2016-07-14 11:15:00,35.82,35.83,35.79,35.8,1164572.0,29.3146,29.3227,29.29,29.2982,1164572.0
2016-07-14 11:20:00,35.8,35.82,35.8,35.8,917214.0,29.2982,29.3146,29.2982,29.2982,917214.0
2016-07-14 11:25:00,35.81,35.83,35.8,35.82,984311.0,29.3064,29.3227,29.2982,29.3146,984311.0
2016-07-14 11:30:00,35.82,35.83,35.8,35.8,1396410.0,29.3146,29.3227,29.2982,29.2982,1396410.0
2016-07-14 11:35:00,35.8,35.81,35.79,35.81,1209817.0,29.2982,29.3064,29.29,29.3064,1209817.0
2016-07-14 11:40:00,35.81,35.82,35.8,35.81,469092.0,29.3064,29.3146,29.2982,29.3064,469092.0
2016-07-14 11:45:00,35.8,35.82,35.8,35.8,853583.0,29.2982,29.3146,29.2982,29.2982,853583.0
2016-07-14 11:50:00,35.8,35.83,35.8,35.82,1483804.0,29.2982,29.3227,29.2982,29.3146,1483804.0
2016-07-14 11:55:00,35.82,35.83,35.8,35.8,608086.0,29.3146,29.3227,29.2982,29.2982,608086.0
2016-07-14 12:00:00,35.8,35.85,35.8,35.84,3180378.0,29.2982,29.3391,29.2982,29.3309,3180378.0
2016-07-14 12:05:00,35.84,35.85,35.83,35.84,1369892.0,29.3309,29.3391,29.3227,29.3309,1369892.0
2016-07-14 12:10:00,35.84,35.85,35.82,35.82,617309.0,29.3309,29.3391,29.3146,29.3146,617309.0
2016-07-14 12:15:00,35.83,35.84,35.82,35.83,385868.0,29.3227,29.3309,29.3146,29.3227,385868.0
2016-07-14 12:20:00,35.83,35.83,35.8,35.8,409144.0,29.3227,29.3227,29.2982,29.2982,409144.0
2016-07-14 12:25:00,35.8,35.85,35.8,35.83,1154549.0,29.2982,29.3391,29.2982,29.3227,1154549.0
2016-07-14 12:30:00,35.83,35.85,35.83,35.84,406146.0,29.3227,29.3391,29.3227,29.3309,406146.0
2016-07-14 12:35:00,35.84,35.85,35.84,35.84,59726.0,29.3309,29.3391,29.3309,29.3309,59726.0
2016-07-14 12:40:00,35.84,35.85,35.84,35.84,151992.0,29.3309,29.3391,29.3309,29.3309,151992.0
2016-07-14 12:45:00,35.84,35.86,35.84,35.84,1229059.0,29.3309,29.3473,29.3309,29.3309,1229059.0
2016-07-14 12:50:00,35.85,35.87,35.84,35.87,883098.0,29.3391,29.3555,29.3309,29.3555,883098.0
2016-07-14 12:55:00,35.87,35.87,35.84,35.84,1180587.0,29.3555,29.3555,29.3309,29.3309,1180587.0
2016-07-14 13:00:00,35.84,35.85,35.83,35.83,463238.0,29.3309,29.3391,29.3227,29.3227,463238.0
2016-07-14 13:05:00,35.84,35.85,35.82,35.84,2759777.0,29.3309,29.3391,29.3146,29.3309,2759777.0
2016-07-14 13:10:00,35.84,35.85,35.81,35.82,1820795.0,29.3309,29.3391,29.3064,29.3146,1820795.0
2016-07-14 13:15:00,35.82,35.82,35.77,35.77,1167036.0,29.3146,29.3146,29.2736,29.2736,1167036.0
2016-07-14 13:20:00,35.77,35.78,35.75,35.77,1051314.0,29.2736,29.2818,29.2573,29.2736,1051314.0
2016-07-14 13:25:00,35.77,35.79,35.76,35.77,1125540.0,29.2736,29.29,29.2655,29.2736,1125540.0
2016-07-14 13:30:00,35.77,35.81,35.77,35.8,1700581.0,29.2736,29.3064,29.2736,29.2982,1700581.0
2016-07-14 13:35:00,35.8,35.82,35.8,35.82,1330915.0,29.2982,29.3146,29.2982,29.3146,1330915.0
2016-07-14 13:40:00,35.82,35.83,35.8,35.83,1172745.0,29.3146,29.3227,29.2982,29.3227,1172745.0
2016-07-14 13:45:00,35.83,35.83,35.81,35.82,1092935.0,29.3227,29.3227,29.3064,29.3146,1092935.0
2016-07-14 13:50:00,35.82,35.83,35.79,35.8,333447.0,29.3146,29.3227,29.29,29.2982,333447.0
2016-07-14 13:55:00,35.8,35.8,35.79,35.8,138466.0,29.2982,29.2982,29.29,29.2982,138466.0
2016-07-14 14:00:00,35.8,35.8,35.78,35.8,376331.0,29.2982,29.2982,29.2818,29.2982,376331.0
2016-07-14 14:05:00,35.8,35.8,35.77,35.8,353449.0,29.2982,29.2982,29.2736,29.2982,353449.0
2016-07-14 14:10:00,35.8,35.8,35.79,35.8,232476.0,29.2982,29.2982,29.29,29.2982,232476.0
2016-07-14 14:15:00,35.8,35.82,35.79,35.82,594511.0,29.2982,29.3146,29.29,29.3146,594511.0
2016-07-14 14:20:00,35.82,35.82,35.8,35.82,383706.0,29.3146,29.3146,29.2982,29.3146,383706.0
2016-07-14 14:25:00,35.82,35.83,35.81,35.81,494469.0,29.3146,29.3227,29.3064,29.3064,494469.0
2016-07-14 14:30:00,35.81,35.82,35.78,35.79,396716.0,29.3064,29.3146,29.2818,29.29,396716.0
2016-07-14 14:35:00,35.79,35.8,35.78,35.8,384146.0,29.29,29.2982,29.2818,29.2982,384146.0
2016-07-14 14:40:00,35.8,35.8,35.78,35.79,555106.0,29.2982,29.2982,29.2818,29.29,555106.0
2016-07-14 14:45:00,35.79,35.79,35.76,35.77,458838.0,29.29,29.29,29.2655,29.2736,458838.0
2016-07-14 14:50:00,35.77,35.78,35.76,35.76,288915.0,29.2736,29.2818,29.2655,29.2655,288915.0
2016-07-14 14:55:00,35.77,35.78,35.76,35.77,322525.0,29.2736,29.2818,29.2655,29.2736,322525.0
2016-07-14 15:00:00,35.77,35.78,35.76,35.77,233697.0,29.2736,29.2818,29.2655,29.2736,233697.0
2016-07-14 15:05:00,35.77,35.81,35.77,35.8,468083.0,29.2736,29.3064,29.2736,29.2982,468083.0
2016-07-14 15:10:00,35.8,35.81,35.79,35.81,319999.0,29.2982,29.3064,29.29,29.3064,319999.0
2016-07-14 15:15:00,35.8,35.81,35.79,35.8,262235.0,29.2982,29.3064,29.29,29.2982,262235.0
2016-07-14 15:20:00,35.8,35.8,35.79,35.8,247296.0,29.2982,29.2982,29.29,29.2982,247296.0
2016-07-14 15:25:00,35.8,35.81,35.79,35.81,613092.0,29.2982,29.3064,29.29,29.3064,613092.0
2016-07-14 15:30:00,35.8,35.82,35.8,35.8,794642.0,29.2982,29.3146,29.2982,29.2982,794642.0
2016-07-14 15:35:00,35.8,35.81,35.79,35.8,462633.0,29.2982,29.3064,29.29,29.2982,462633.0
2016-07-14 15:40:00,35.79,35.8,35.78,35.78,689133.0,29.29,29.2982,29.2818,29.2818,689133.0
2016-07-14 15:45:00,35.78,35.8,35.77,35.8,1208596.0,29.2818,29.2982,29.2736,29.2982,1208596.0
2016-07-14 15:50:00,35.79,35.8,35.77,35.77,1474653.0,29.29,29.2982,29.2736,29.2736,1474653.0
2016-07-14 15:55:00,35.77,35.79,35.74,35.76,4358699.0,29.2736,29.29,29.2491,29.2655,4358699.0
2016-07-15 09:30:00,35.73,35.76,35.66,35.71,4048328.0,29.2409,29.2655,29.1836,29.2245,4048328.0
2016-07-15 09:35:00,35.71,35.73,35.66,35.69,1545541.0,29.2245,29.2409,29.1836,29.2082,1545541.0
2016-07-15 09:40:00,35.69,35.71,35.67,35.69,742207.0,29.2082,29.2245,29.1918,29.2082,742207.0
2016-07-15 09:45:00,35.69,35.72,35.68,35.7,791939.0,29.2082,29.2327,29.2,29.2163,791939.0
2016-07-15 09:50:00,35.71,35.75,35.7,35.7,996743.0,29.2245,29.2573,29.2163,29.2163,996743.0
2016-07-15 09:55:00,35.7,35.73,35.7,35.73,392477.0,29.2163,29.2409,29.2163,29.2409,392477.0
2016-07-15 10:00:00,35.72,35.75,35.71,35.73,807261.0,29.2327,29.2573,29.2245,29.2409,807261.0
2016-07-15 10:05:00,35.72,35.76,35.72,35.75,601207.0,29.2327,29.2655,29.2327,29.2573,601207.0
2016-07-15 10:10:00,35.75,35.77,35.7,35.72,780238.0,29.2573,29.2736,29.2163,29.2327,780238.0
2016-07-15 10:15:00,35.71,35.73,35.7,35.7,942771.0,29.2245,29.2409,29.2163,29.2163,942771.0
2016-07-15 10:20:00,35.7,35.74,35.7,35.7,1506999.0,29.2163,29.2491,29.2163,29.2163,1506999.0
2016-07-15 10:25:00,35.71,35.72,35.7,35.72,669382.0,29.2245,29.2327,29.2163,29.2327,669382.0
2016-07-15 10:30:00,35.71,35.74,35.7,35.74,377679.0,29.2245,29.2491,29.2163,29.2491,377679.0
2016-07-15 10:35:00,35.73,35.75,35.73,35.75,324698.0,29.2409,29.2573,29.2409,29.2573,324698.0
2016-07-15 10:40:00,35.75,35.75,35.73,35.74,237439.0,29.2573,29.2573,29.2409,29.2491,237439.0
2016-07-15 10:45:00,35.74,35.74,35.72,35.73,534104.0,29.2491,29.2491,29.2327,29.2409,534104.0
2016-07-15 10:50:00,35.73,35.75,35.72,35.72,408654.0,29.2409,29.2573,29.2327,29.2327,408654.0
2016-07-15 10:55:00,35.73,35.74,35.7,35.71,400663.0,29.2409,29.2491,29.2163,29.2245,400663.0
2016-07-15 11:00:00,35.7,35.72,35.67,35.69,728325.0,29.2163,29.2327,29.1918,29.2082,728325.0
2016-07-15 11:05:00,35.69,35.69,35.66,35.69,1298895.0,29.2082,29.2082,29.1836,29.2082,1298895.0
2016-07-15 11:10:00,35.69,35.69,35.65,35.65,1258322.0,29.2082,29.2082,29.1754,29.1754,1258322.0
2016-07-15 11:15:00,35.66,35.66,35.63,35.63,779633.0,29.1836,29.1836,29.1591,29.1591,779633.0
2016-07-15 11:20:00,35.63,35.67,35.63,35.66,538153.0,29.1591,29.1918,29.1591,29.1836,538153.0
2016-07-15 11:25:00,35.66,35.68,35.64,35.68,683708.0,29.1836,29.2,29.1672,29.2,683708.0
2016-07-15 11:30:00,35.68,35.69,35.66,35.67,317031.0,29.2,29.2082,29.1836,29.1918,317031.0
2016-07-15 11:35:00,35.68,35.68,35.63,35.64,868664.0,29.2,29.2,29.1591,29.1672,868664.0
2016-07-15 11:40:00,35.64,35.66,35.64,35.66,200100.0,29.1672,29.1836,29.1672,29.1836,200100.0
2016-07-15 11:45:00,35.66,35.66,35.63,35.64,688077.0,29.1836,29.1836,29.1591,29.1672,688077.0
2016-07-15 11:50:00,35.64,35.64,35.59,35.6,1475511.0,29.1672,29.1672,29.1263,29.1345,1475511.0
2016-07-15 11:55:00,35.61,35.64,35.61,35.62,578055.0,29.1427,29.1672,29.1427,29.1509,578055.0
2016-07-15 12:00:00,35.63,35.66,35.61,35.66,463902.0,29.1591,29.1836,29.1427,29.1836,463902.0
2016-07-15 12:05:00,35.66,35.66,35.64,35.65,230315.0,29.1836,29.1836,29.1672,29.1754,230315.0
2016-07-15 12:10:00,35.65,35.65,35.62,35.63,511310.0,29.1754,29.1754,29.1509,29.1591,511310.0
2016-07-15 12:15:00,35.63,35.64,35.62,35.63,369154.0,29.1591,29.1672,29.1509,29.1591,369154.0
2016-07-15 12:20:00,35.63,35.65,35.62,35.65,364564.0,29.1591,29.1754,29.1509,29.1754,364564.0
2016-07-15 12:25:00,35.65,35.65,35.63,35.64,267972.0,29.1754,29.1754,29.1591,29.1672,267972.0
2016-07-15 12:30:00,35.64,35.64,35.63,35.64,189667.0,29.1672,29.1672,29.1591,29.1672,189667.0
2016-07-15 12:35:00,35.64,35.64,35.62,35.63,252558.0,29.1672,29.1672,29.1509,29.1591,252558.0
2016-07-15 12:40:00,35.63,35.63,35.6,35.62,597613.0,29.1591,29.1591,29.1345,29.1509,597613.0
2016-07-15 12:45:00,35.62,35.62,35.61,35.62,125051.0,29.1509,29.1509,29.1427,29.1509,125051.0
2016-07-15 12:50:00,35.62,35.64,35.6,35.62,558484.0,29.1509,29.1672,29.1345,29.1509,558484.0
2016-07-15 12:55:00,35.62,35.63,35.58,35.59,3550206.0,29.1509,29.1591,29.1181,29.1263,3550206.0
2016-07-15 13:00:00,35.59,35.61,35.58,35.61,2310735.0,29.1263,29.1427,29.1181,29.1427,2310735.0
2016-07-15 13:05:00,35.61,35.62,35.57,35.59,1909184.0,29.1427,29.1509,29.11,29.1263,1909184.0
2016-07-15 13:10:00,35.59,35.6,35.56,35.57,2726662.0,29.1263,29.1345,29.1018,29.11,2726662.0
2016-07-15 13:15:00,35.57,35.59,35.55,35.59,1084016.0,29.11,29.1263,29.0936,29.1263,1084016.0
2016-07-15 13:20:00,35.59,35.62,35.58,35.61,939122.0,29.1263,29.1509,29.1181,29.1427,939122.0
2016-07-15 13:25:00,35.61,35.61,35.59,35.59,269213.0,29.1427,29.1427,29.1263,29.1263,269213.0
2016-07-15 13:30:00,35.59,35.61,35.59,35.61,327309.0,29.1263,29.1427,29.1263,29.1427,327309.0
2016-07-15 13:35:00,35.61,35.64,35.6,35.64,2310266.0,29.1427,29.1672,29.1345,29.1672,2310266.0
2016-07-15 13:40:00,35.63,35.66,35.63,35.66,885499.0,29.1591,29.1836,29.1591,29.1836,885499.0
2016-07-15 13:45:00,35.66,35.66,35.64,35.66,273972.0,29.1836,29.1836,29.1672,29.1836,273972.0
2016-07-15 13:50:00,35.66,35.67,35.65,35.66,285083.0,29.1836,29.1918,29.1754,29.1836,285083.0
2016-07-15 13:55:00,35.66,35.67,35.63,35.66,470850.0,29.1836,29.1918,29.1591,29.1836,470850.0
2016-07-15 14:00:00,35.65,35.68,35.65,35.68,408364.0,29.1754,29.2,29.1754,29.2,408364.0
2016-07-15 14:05:00,35.68,35.68,35.66,35.66,209051.0,29.2,29.2,29.1836,29.1836,209051.0
2016-07-15 14:10:00,35.66,35.68,35.66,35.68,235508.0,29.1836,29.2,29.1836,29.2,235508.0
2016-07-15 14:15:00,35.68,35.68,35.65,35.67,227080.0,29.2,29.2,29.1754,29.1918,227080.0
2016-07-15 14:20:00,35.67,35.67,35.64,35.66,388631.0,29.1918,29.1918,29.1672,29.1836,388631.0
2016-07-15 14:25:00,35.66,35.66,35.64,35.66,464884.0,29.1836,29.1836,29.1672,29.1836,464884.0
2016-07-15 14:30:00,35.66,35.68,35.65,35.66,316774.0,29.1836,29.2,29.1754,29.1836,316774.0
2016-07-15 14:35:00,35.66,35.67,35.65,35.66,165323.0,29.1836,29.1918,29.1754,29.1836,165323.0
2016-07-15 14:40:00,35.66,35.67,35.65,35.67,247144.0,29.1836,29.1918,29.1754,29.1918,247144.0
2016-07-15 14:45:00,35.67,35.7,35.67,35.68,422945.0,29.1918,29.2163,29.1918,29.2,422945.0
2016-07-15 14:50:00,35.68,35.7,35.67,35.7,283397.0,29.2,29.2163,29.1918,29.2163,283397.0
2016-07-15 14:55:00,35.7,35.71,35.69,35.7,448258.0,29.2163,29.2245,29.2082,29.2163,448258.0
2016-07-15 15:00:00,35.7,35.71,35.69,35.7,411693.0,29.2163,29.2245,29.2082,29.2163,411693.0
2016-07-15 15:05:00,35.7,35.7,35.69,35.7,283847.0,29.2163,29.2163,29.2082,29.2163,283847.0
2016-07-15 15:10:00,35.7,35.7,35.68,35.68,279459.0,29.2163,29.2163,29.2,29.2,279459.0
2016-07-15 15:15:00,35.69,35.7,35.68,35.7,356074.0,29.2082,29.2163,29.2,29.2163,356074.0
2016-07-15 15:20:00,35.7,35.72,35.69,35.72,632909.0,29.2163,29.2327,29.2082,29.2327,632909.0
2016-07-15 15:25:00,35.72,35.73,35.7,35.72,718835.0,29.2327,29.2409,29.2163,29.2327,718835.0
2016-07-15 15:30:00,35.73,35.75,35.72,35.75,684675.0,29.2409,29.2573,29.2327,29.2573,684675.0
2016-07-15 15:35:00,35.74,35.75,35.72,35.73,704372.0,29.2491,29.2573,29.2327,29.2409,704372.0
2016-07-15 15:40:00,35.73,35.74,35.72,35.73,591262.0,29.2409,29.2491,29.2327,29.2409,591262.0
2016-07-15 15:45:00,35.72,35.73,35.69,35.69,963820.0,29.2327,29.2409,29.2082,29.2082,963820.0
2016-07-15 15:50:00,35.7,35.72,35.69,35.71,1910264.0,29.2163,29.2327,29.2082,29.2245,1910264.0
2016-07-15 15:55:00,35.71,35.73,35.68,35.69,3804650.0,29.2245,29.2409,29.2,29.2082,3804650.0
2016-07-18 09:30:00,35.58,35.64,35.58,35.62,1855799.0,29.1181,29.1672,29.1181,29.1509,1855799.0
2016-07-18 09:35:00,35.62,35.64,35.6,35.6,2449982.0,29.1509,29.1672,29.1345,29.1345,2449982.0
2016-07-18 09:40:00,35.6,35.62,35.58,35.61,2807225.0,29.1345,29.1509,29.1181,29.1427,2807225.0
2016-07-18 09:45:00,35.61,35.62,35.59,35.62,942390.0,29.1427,29.1509,29.1263,29.1509,942390.0
2016-07-18 09:50:00,35.62,35.64,35.61,35.63,401737.0,29.1509,29.1672,29.1427,29.1591,401737.0
2016-07-18 09:55:00,35.63,35.66,35.63,35.64,823450.0,29.1591,29.1836,29.1591,29.1672,823450.0
2016-07-18 10:00:00,35.64,35.69,35.64,35.67,547129.0,29.1672,29.2082,29.1672,29.1918,547129.0
2016-07-18 10:05:00,35.68,35.68,35.64,35.65,425963.0,29.2,29.2,29.1672,29.1754,425963.0
2016-07-18 10:10:00,35.65,35.67,35.64,35.67,272229.0,29.1754,29.1918,29.1672,29.1918,272229.0
2016-07-18 10:15:00,35.67,35.71,35.66,35.7,477977.0,29.1918,29.2245,29.1836,29.2163,477977.0
2016-07-18 10:20:00,35.7,35.71,35.69,35.7,252248.0,29.2163,29.2245,29.2082,29.2163,252248.0
2016-07-18 10:25:00,35.7,35.73,35.7,35.73,403062.0,29.2163,29.2409,29.2163,29.2409,403062.0
2016-07-18 10:30:00,35.73,35.77,35.72,35.76,1134635.0,29.2409,29.2736,29.2327,29.2655,1134635.0
2016-07-18 10:35:00,35.76,35.78,35.74,35.77,935178.0,29.2655,29.2818,29.2491,29.2736,935178.0
2016-07-18 10:40:00,35.77,35.79,35.76,35.77,2535521.0,29.2736,29.29,29.2655,29.2736,2535521.0
2016-07-18 10:45:00,35.77,35.78,35.76,35.77,1253273.0,29.2736,29.2818,29.2655,29.2736,1253273.0
2016-07-18 10:50:00,35.77,35.79,35.76,35.79,483103.0,29.2736,29.29,29.2655,29.29,483103.0
2016-07-18 10:55:00,35.79,35.84,35.78,35.83,2424534.0,29.29,29.3309,29.2818,29.3227,2424534.0
2016-07-18 11:00:00,35.84,35.87,35.83,35.86,2192537.0,29.3309,29.3555,29.3227,29.3473,2192537.0
2016-07-18 11:05:00,35.85,35.89,35.84,35.87,1185877.0,29.3391,29.3718,29.3309,29.3555,1185877.0
2016-07-18 11:10:00,35.87,35.88,35.85,35.85,616348.0,29.3555,29.3637,29.3391,29.3391,616348.0
2016-07-18 11:15:00,35.86,35.88,35.85,35.86,613025.0,29.3473,29.3637,29.3391,29.3473,613025.0
2016-07-18 11:20:00,35.87,35.88,35.86,35.88,441113.0,29.3555,29.3637,29.3473,29.3637,441113.0
2016-07-18 11:25:00,35.88,35.89,35.87,35.89,414930.0,29.3637,29.3718,29.3555,29.3718,414930.0
2016-07-18 11:30:00,35.89,35.89,35.85,35.86,636658.0,29.3718,29.3718,29.3391,29.3473,636658.0
2016-07-18 11:35:00,35.86,35.89,35.86,35.88,927709.0,29.3473,29.3718,29.3473,29.3637,927709.0
2016-07-18 11:40:00,35.89,35.9,35.88,35.89,420793.0,29.3718,29.38,29.3637,29.3718,420793.0
2016-07-18 11:45:00,35.9,35.9,35.88,35.88,206028.0,29.38,29.38,29.3637,29.3637,206028.0
2016-07-18 11:50:00,35.89,35.9,35.88,35.89,1247310.0,29.3718,29.38,29.3637,29.3718,1247310.0
2016-07-18 11:55:00,35.89,35.9,35.88,35.89,470879.0,29.3718,29.38,29.3637,29.3718,470879.0
2016-07-18 12:00:00,35.89,35.89,35.88,35.89,293412.0,29.3718,29.3718,29.3637,29.3718,293412.0
2016-07-18 12:05:00,35.88,35.89,35.87,35.89,418929.0,29.3637,29.3718,29.3555,29.3718,418929.0
2016-07-18 12:10:00,35.89,35.9,35.88,35.89,208263.0,29.3718,29.38,29.3637,29.3718,208263.0
2016-07-18 12:15:00,35.89,35.9,35.87,35.88,182533.0,29.3718,29.38,29.3555,29.3637,182533.0
2016-07-18 12:20:00,35.88,35.89,35.87,35.89,68099.0,29.3637,29.3718,29.3555,29.3718,68099.0
2016-07-18 12:25:00,35.89,35.9,35.88,35.88,139247.0,29.3718,29.38,29.3637,29.3637,139247.0
2016-07-18 12:30:00,35.89,35.89,35.85,35.86,395617.0,29.3718,29.3718,29.3391,29.3473,395617.0
2016-07-18 12:35:00,35.86,35.87,35.84,35.86,417878.0,29.3473,29.3555,29.3309,29.3473,417878.0
2016-07-18 12:40:00,35.86,35.87,35.84,35.87,388155.0,29.3473,29.3555,29.3309,29.3555,388155.0
2016-07-18 12:45:00,35.87,35.88,35.85,35.86,307774.0,29.3555,29.3637,29.3391,29.3473,307774.0
2016-07-18 12:50:00,35.86,35.86,35.84,35.86,172383.0,29.3473,29.3473,29.3309,29.3473,172383.0
2016-07-18 12:55:00,35.85,35.87,35.85,35.86,209160.0,29.3391,29.3555,29.3391,29.3473,209160.0
2016-07-18 13:00:00,35.86,35.89,35.85,35.89,213744.0,29.3473,29.3718,29.3391,29.3718,213744.0
2016-07-18 13:05:00,35.89,35.89,35.88,35.88,180352.0,29.3718,29.3718,29.3637,29.3637,180352.0
2016-07-18 13:10:00,35.88,35.89,35.86,35.86,340001.0,29.3637,29.3718,29.3473,29.3473,340001.0
2016-07-18 13:15:00,35.86,35.87,35.86,35.87,91727.0,29.3473,29.3555,29.3473,29.3555,91727.0
2016-07-18 13:20:00,35.87,35.88,35.86,35.88,227156.0,29.3555,29.3637,29.3473,29.3637,227156.0
2016-07-18 13:25:00,35.88,35.89,35.87,35.88,122134.0,29.3637,29.3718,29.3555,29.3637,122134.0
2016-07-18 13:30:00,35.89,35.89,35.88,35.89,254435.0,29.3718,29.3718,29.3637,29.3718,254435.0
2016-07-18 13:35:00,35.89,35.9,35.88,35.9,446743.0,29.3718,29.38,29.3637,29.38,446743.0
2016-07-18 13:40:00,35.9,35.92,35.89,35.91,830117.0,29.38,29.3964,29.3718,29.3882,830117.0
2016-07-18 13:45:00,35.92,35.93,35.9,35.9,387648.0,29.3964,29.4046,29.38,29.38,387648.0
2016-07-18 13:50:00,35.9,35.91,35.89,35.9,435226.0,29.38,29.3882,29.3718,29.38,435226.0
2016-07-18 13:55:00,35.9,35.92,35.89,35.92,291576.0,29.38,29.3964,29.3718,29.3964,291576.0
2016-07-18 14:00:00,35.91,35.92,35.9,35.91,150688.0,29.3882,29.3964,29.38,29.3882,150688.0
2016-07-18 14:05:00,35.91,35.92,35.9,35.92,271695.0,29.3882,29.3964,29.38,29.3964,271695.0
2016-07-18 14:10:00,35.92,35.93,35.9,35.91,440732.0,29.3964,29.4046,29.38,29.3882,440732.0
2016-07-18 14:15:00,35.91,35.91,35.89,35.9,107695.0,29.3882,29.3882,29.3718,29.38,107695.0
2016-07-18 14:20:00,35.9,35.91,35.89,35.91,140389.0,29.38,29.3882,29.3718,29.3882,140389.0
2016-07-18 14:25:00,35.91,35.93,35.9,35.93,246345.0,29.3882,29.4046,29.38,29.4046,246345.0
2016-07-18 14:30:00,35.93,35.94,35.92,35.93,309506.0,29.4046,29.4128,29.3964,29.4046,309506.0
2016-07-18 14:35:00,35.93,35.95,35.92,35.93,541244.0,29.4046,29.4209,29.3964,29.4046,541244.0
2016-07-18 14:40:00,35.93,35.94,35.92,35.93,479828.0,29.4046,29.4128,29.3964,29.4046,479828.0
2016-07-18 14:45:00,35.93,35.93,35.92,35.93,130648.0,29.4046,29.4046,29.3964,29.4046,130648.0
2016-07-18 14:50:00,35.93,35.94,35.92,35.92,782673.0,29.4046,29.4128,29.3964,29.3964,782673.0
2016-07-18 14:55:00,35.92,35.93,35.9,35.93,581317.0,29.3964,29.4046,29.38,29.4046,581317.0
2016-07-18 15:00:00,35.93,35.93,35.9,35.91,628828.0,29.4046,29.4046,29.38,29.3882,628828.0
2016-07-18 15:05:00,35.92,35.93,35.91,35.93,334295.0,29.3964,29.4046,29.3882,29.4046,334295.0
2016-07-18 15:10:00,35.93,35.94,35.92,35.94,163980.0,29.4046,29.4128,29.3964,29.4128,163980.0
2016-07-18 15:15:00,35.93,35.96,35.93,35.96,519261.0,29.4046,29.4291,29.4046,29.4291,519261.0
2016-07-18 15:20:00,35.95,35.97,35.95,35.95,1137168.0,29.4209,29.4373,29.4209,29.4209,1137168.0
2016-07-18 15:25:00,35.95,35.97,35.95,35.97,866696.0,29.4209,29.4373,29.4209,29.4373,866696.0
2016-07-18 15:30:00,35.97,35.98,35.96,35.98,481645.0,29.4373,29.4455,29.4291,29.4455,481645.0
2016-07-18 15:35:00,35.98,35.98,35.96,35.96,966869.0,29.4455,29.4455,29.4291,29.4291,966869.0
2016-07-18 15:40:00,35.96,35.97,35.96,35.97,472419.0,29.4291,29.4373,29.4291,29.4373,472419.0
2016-07-18 15:45:00,35.97,35.99,35.96,35.99,937347.0,29.4373,29.4537,29.4291,29.4537,937347.0
2016-07-18 15:50:00,35.99,35.99,35.97,35.97,1086893.0,29.4537,29.4537,29.4373,29.4373,1086893.0
2016-07-18 15:55:00,35.97,36.02,35.95,36.0,9908577.0,29.4373,29.4782,29.4209,29.4619,9908577.0
2016-07-19 09:30:00,35.69,35.72,35.66,35.72,2274618.0,29.2082,29.2327,29.1836,29.2327,2274618.0
2016-07-19 09:35:00,35.72,35.76,35.71,35.71,745233.0,29.2327,29.2655,29.2245,29.2245,745233.0
2016-07-19 09:40:00,35.71,35.72,35.67,35.7,776296.0,29.2245,29.2327,29.1918,29.2163,776296.0
2016-07-19 09:45:00,35.7,35.71,35.66,35.68,542289.0,29.2163,29.2245,29.1836,29.2,542289.0
2016-07-19 09:50:00,35.68,35.7,35.66,35.69,775635.0,29.2,29.2163,29.1836,29.2082,775635.0
2016-07-19 09:55:00,35.7,35.71,35.67,35.67,974508.0,29.2163,29.2245,29.1918,29.1918,974508.0
2016-07-19 10:00:00,35.67,35.68,35.6,35.62,1340274.0,29.1918,29.2,29.1345,29.1509,1340274.0
2016-07-19 10:05:00,35.62,35.67,35.62,35.66,1474063.0,29.1509,29.1918,29.1509,29.1836,1474063.0
2016-07-19 10:10:00,35.66,35.7,35.66,35.68,1409037.0,29.1836,29.2163,29.1836,29.2,1409037.0
2016-07-19 10:15:00,35.68,35.7,35.64,35.65,1190911.0,29.2,29.2163,29.1672,29.1754,1190911.0
2016-07-19 10:20:00,35.65,35.68,35.64,35.68,508003.0,29.1754,29.2,29.1672,29.2,508003.0
2016-07-19 10:25:00,35.68,35.7,35.67,35.68,463189.0,29.2,29.2163,29.1918,29.2,463189.0
2016-07-19 10:30:00,35.69,35.69,35.66,35.68,328437.0,29.2082,29.2082,29.1836,29.2,328437.0
2016-07-19 10:35:00,35.68,35.69,35.67,35.67,366520.0,29.2,29.2082,29.1918,29.1918,366520.0
2016-07-19 10:40:00,35.67,35.68,35.65,35.66,715684.0,29.1918,29.2,29.1754,29.1836,715684.0
2016-07-19 10:45:00,35.66,35.66,35.63,35.64,202518.0,29.1836,29.1836,29.1591,29.1672,202518.0
2016-07-19 10:50:00,35.64,35.66,35.61,35.62,3002232.0,29.1672,29.1836,29.1427,29.1509,3002232.0
2016-07-19 10:55:00,35.62,35.65,35.6,35.64,1175306.0,29.1509,29.1754,29.1345,29.1672,1175306.0
2016-07-19 11:00:00,35.65,35.67,35.64,35.66,719285.0,29.1754,29.1918,29.1672,29.1836,719285.0
2016-07-19 11:05:00,35.66,35.68,35.64,35.65,1140689.0,29.1836,29.2,29.1672,29.1754,1140689.0
2016-07-19 11:10:00,35.64,35.66,35.62,35.63,2130110.0,29.1672,29.1836,29.1509,29.1591,2130110.0
2016-07-19 11:15:00,35.63,35.65,35.62,35.65,680505.0,29.1591,29.1754,29.1509,29.1754,680505.0
2016-07-19 11:20:00,35.65,35.66,35.64,35.65,779938.0,29.1754,29.1836,29.1672,29.1754,779938.0
2016-07-19 11:25:00,35.65,35.67,35.64,35.66,887178.0,29.1754,29.1918,29.1672,29.1836,887178.0
2016-07-19 11:30:00,35.66,35.69,35.66,35.68,299358.0,29.1836,29.2082,29.1836,29.2,299358.0
2016-07-19 11:35:00,35.67,35.68,35.66,35.66,294154.0,29.1918,29.2,29.1836,29.1836,294154.0
2016-07-19 11:40:00,35.66,35.68,35.66,35.66,184470.0,29.1836,29.2,29.1836,29.1836,184470.0
2016-07-19 11:45:00,35.66,35.67,35.62,35.65,1171250.0,29.1836,29.1918,29.1509,29.1754,1171250.0
2016-07-19 11:50:00,35.64,35.66,35.62,35.66,700727.0,29.1672,29.1836,29.1509,29.1836,700727.0
2016-07-19 11:55:00,35.66,35.66,35.64,35.65,235470.0,29.1836,29.1836,29.1672,29.1754,235470.0
2016-07-19 12:00:00,35.65,35.65,35.62,35.62,471584.0,29.1754,29.1754,29.1509,29.1509,471584.0
2016-07-19 12:05:00,35.62,35.63,35.61,35.62,249310.0,29.1509,29.1591,29.1427,29.1509,249310.0
2016-07-19 12:10:00,35.62,35.64,35.61,35.64,221331.0,29.1509,29.1672,29.1427,29.1672,221331.0
2016-07-19 12:15:00,35.64,35.64,35.63,35.64,193645.0,29.1672,29.1672,29.1591,29.1672,193645.0
2016-07-19 12:20:00,35.64,35.64,35.62,35.63,196232.0,29.1672,29.1672,29.1509,29.1591,196232.0
2016-07-19 12:25:00,35.64,35.64,35.63,35.64,114453.0,29.1672,29.1672,29.1591,29.1672,114453.0
2016-07-19 12:30:00,35.64,35.64,35.62,35.63,285417.0,29.1672,29.1672,29.1509,29.1591,285417.0
2016-07-19 12:35:00,35.63,35.63,35.61,35.63,229977.0,29.1591,29.1591,29.1427,29.1591,229977.0
2016-07-19 12:40:00,35.63,35.64,35.62,35.63,194719.0,29.1591,29.1672,29.1509,29.1591,194719.0
2016-07-19 12:45:00,35.63,35.66,35.62,35.65,602481.0,29.1591,29.1836,29.1509,29.1754,602481.0
2016-07-19 12:50:00,35.65,35.65,35.64,35.64,138346.0,29.1754,29.1754,29.1672,29.1672,138346.0
2016-07-19 12:55:00,35.64,35.65,35.62,35.64,158071.0,29.1672,29.1754,29.1509,29.1672,158071.0
2016-07-19 13:00:00,35.64,35.64,35.62,35.63,142474.0,29.1672,29.1672,29.1509,29.1591,142474.0
2016-07-19 13:05:00,35.63,35.64,35.62,35.62,223937.0,29.1591,29.1672,29.1509,29.1509,223937.0
2016-07-19 13:10:00,35.63,35.63,35.61,35.62,100265.0,29.1591,29.1591,29.1427,29.1509,100265.0
2016-07-19 13:15:00,35.62,35.62,35.59,35.61,621373.0,29.1509,29.1509,29.1263,29.1427,621373.0
2016-07-19 13:20:00,35.6,35.61,35.58,35.59,679366.0,29.1345,29.1427,29.1181,29.1263,679366.0
2016-07-19 13:25:00,35.59,35.59,35.55,35.56,962470.0,29.1263,29.1263,29.0936,29.1018,962470.0
2016-07-19 13:30:00,35.57,35.58,35.55,35.57,418411.0,29.11,29.1181,29.0936,29.11,418411.0
2016-07-19 13:35:00,35.58,35.58,35.56,35.57,144356.0,29.1181,29.1181,29.1018,29.11,144356.0
2016-07-19 13:40:00,35.56,35.57,35.55,35.57,634971.0,29.1018,29.11,29.0936,29.11,634971.0
2016-07-19 13:45:00,35.57,35.57,35.55,35.56,179271.0,29.11,29.11,29.0936,29.1018,179271.0
2016-07-19 13:50:00,35.56,35.57,35.54,35.55,678077.0,29.1018,29.11,29.0854,29.0936,678077.0
2016-07-19 13:55:00,35.55,35.55,35.52,35.53,1017702.0,29.0936,29.0936,29.069,29.0772,1017702.0
2016-07-19 14:00:00,35.53,35.55,35.52,35.55,623794.0,29.0772,29.0936,29.069,29.0936,623794.0
2016-07-19 14:05:00,35.54,35.56,35.54,35.56,332458.0,29.0854,29.1018,29.0854,29.1018,332458.0
2016-07-19 14:10:00,35.56,35.58,35.55,35.58,938244.0,29.1018,29.1181,29.0936,29.1181,938244.0
2016-07-19 14:15:00,35.58,35.59,35.57,35.58,371726.0,29.1181,29.1263,29.11,29.1181,371726.0
2016-07-19 14:20:00,35.58,35.58,35.57,35.57,194231.0,29.1181,29.1181,29.11,29.11,194231.0
2016-07-19 14:25:00,35.58,35.58,35.55,35.58,578555.0,29.1181,29.1181,29.0936,29.1181,578555.0
2016-07-19 14:30:00,35.58,35.58,35.57,35.58,122181.0,29.1181,29.1181,29.11,29.1181,122181.0
2016-07-19 14:35:00,35.58,35.58,35.56,35.58,310847.0,29.1181,29.1181,29.1018,29.1181,310847.0
2016-07-19 14:40:00,35.58,35.59,35.57,35.59,229782.0,29.1181,29.1263,29.11,29.1263,229782.0
2016-07-19 14:45:00,35.59,35.59,35.57,35.59,645962.0,29.1263,29.1263,29.11,29.1263,645962.0
2016-07-19 14:50:00,35.59,35.6,35.58,35.59,280340.0,29.1263,29.1345,29.1181,29.1263,280340.0
2016-07-19 14:55:00,35.59,35.6,35.59,35.59,339092.0,29.1263,29.1345,29.1263,29.1263,339092.0
2016-07-19 15:00:00,35.59,35.6,35.59,35.59,460279.0,29.1263,29.1345,29.1263,29.1263,460279.0
2016-07-19 15:05:00,35.59,35.6,35.59,35.59,119917.0,29.1263,29.1345,29.1263,29.1263,119917.0
2016-07-19 15:10:00,35.59,35.61,35.59,35.6,354630.0,29.1263,29.1427,29.1263,29.1345,354630.0
2016-07-19 15:15:00,35.6,35.61,35.6,35.61,104494.0,29.1345,29.1427,29.1345,29.1427,104494.0
2016-07-19 15:20:00,35.61,35.62,35.6,35.61,275506.0,29.1427,29.1509,29.1345,29.1427,275506.0
2016-07-19 15:25:00,35.61,35.61,35.6,35.6,300110.0,29.1427,29.1427,29.1345,29.1345,300110.0
2016-07-19 15:30:00,35.6,35.62,35.6,35.62,251004.0,29.1345,29.1509,29.1345,29.1509,251004.0
2016-07-19 15:35:00,35.62,35.62,35.61,35.62,278447.0,29.1509,29.1509,29.1427,29.1509,278447.0
2016-07-19 15:40:00,35.62,35.63,35.61,35.63,425775.0,29.1509,29.1591,29.1427,29.1591,425775.0
2016-07-19 15:45:00,35.63,35.64,35.62,35.63,506671.0,29.1591,29.1672,29.1509,29.1591,506671.0
2016-07-19 15:50:00,35.63,35.64,35.62,35.62,840714.0,29.1591,29.1672,29.1509,29.1509,840714.0
2016-07-19 15:55:00,35.62,35.65,35.61,35.64,2135132.0,29.1509,29.1754,29.1427,29.1672,2135132.0
2016-07-20 09:30:00,35.72,35.75,35.67,35.68,1575063.0,29.2327,29.2573,29.1918,29.2,1575063.0
2016-07-20 09:35:00,35.67,35.69,35.65,35.68,1218545.0,29.1918,29.2082,29.1754,29.2,1218545.0
2016-07-20 09:40:00,35.68,35.69,35.63,35.63,561891.0,29.2,29.2082,29.1591,29.1591,561891.0
2016-07-20 09:45:00,35.63,35.66,35.62,35.66,550971.0,29.1591,29.1836,29.1509,29.1836,550971.0
2016-07-20 09:50:00,35.66,35.68,35.64,35.67,1232387.0,29.1836,29.2,29.1672,29.1918,1232387.0
2016-07-20 09:55:00,35.66,35.68,35.64,35.66,449590.0,29.1836,29.2,29.1672,29.1836,449590.0
2016-07-20 10:00:00,35.66,35.71,35.65,35.7,509958.0,29.1836,29.2245,29.1754,29.2163,509958.0
2016-07-20 10:05:00,35.7,35.72,35.7,35.71,393746.0,29.2163,29.2327,29.2163,29.2245,393746.0
2016-07-20 10:10:00,35.72,35.74,35.71,35.73,358247.0,29.2327,29.2491,29.2245,29.2409,358247.0
2016-07-20 10:15:00,35.73,35.77,35.72,35.77,355694.0,29.2409,29.2736,29.2327,29.2736,355694.0
2016-07-20 10:20:00,35.77,35.8,35.75,35.77,778618.0,29.2736,29.2982,29.2573,29.2736,778618.0
2016-07-20 10:25:00,35.77,35.79,35.77,35.78,328039.0,29.2736,29.29,29.2736,29.2818,328039.0
2016-07-20 10:30:00,35.78,35.81,35.75,35.81,554447.0,29.2818,29.3064,29.2573,29.3064,554447.0
2016-07-20 10:35:00,35.81,35.84,35.8,35.84,651391.0,29.3064,29.3309,29.2982,29.3309,651391.0
2016-07-20 10:40:00,35.84,35.84,35.81,35.83,362662.0,29.3309,29.3309,29.3064,29.3227,362662.0
2016-07-20 10:45:00,35.83,35.87,35.83,35.85,478736.0,29.3227,29.3555,29.3227,29.3391,478736.0
2016-07-20 10:50:00,35.85,35.87,35.84,35.87,363691.0,29.3391,29.3555,29.3309,29.3555,363691.0
2016-07-20 10:55:00,35.87,35.88,35.85,35.87,621523.0,29.3555,29.3637,29.3391,29.3555,621523.0
2016-07-20 11:00:00,35.87,35.89,35.86,35.88,700694.0,29.3555,29.3718,29.3473,29.3637,700694.0
2016-07-20 11:05:00,35.87,35.89,35.86,35.87,350525.0,29.3555,29.3718,29.3473,29.3555,350525.0
2016-07-20 11:10:00,35.87,35.87,35.85,35.87,519585.0,29.3555,29.3555,29.3391,29.3555,519585.0
2016-07-20 11:15:00,35.87,35.89,35.86,35.89,306576.0,29.3555,29.3718,29.3473,29.3718,306576.0
2016-07-20 11:20:00,35.89,35.89,35.87,35.89,318085.0,29.3718,29.3718,29.3555,29.3718,318085.0
2016-07-20 11:25:00,35.89,35.9,35.88,35.9,253485.0,29.3718,29.38,29.3637,29.38,253485.0
2016-07-20 11:30:00,35.9,35.9,35.86,35.86,522402.0,29.38,29.38,29.3473,29.3473,522402.0
2016-07-20 11:35:00,35.86,35.87,35.84,35.85,471782.0,29.3473,29.3555,29.3309,29.3391,471782.0
2016-07-20 11:40:00,35.84,35.85,35.81,35.82,393960.0,29.3309,29.3391,29.3064,29.3146,393960.0
2016-07-20 11:45:00,35.81,35.83,35.81,35.82,1928978.0,29.3064,29.3227,29.3064,29.3146,1928978.0
2016-07-20 11:50:00,35.82,35.84,35.81,35.84,563021.0,29.3146,29.3309,29.3064,29.3309,563021.0
2016-07-20 11:55:00,35.84,35.85,35.8,35.8,1989925.0,29.3309,29.3391,29.2982,29.2982,1989925.0
2016-07-20 12:00:00,35.8,35.81,35.78,35.8,2999222.0,29.2982,29.3064,29.2818,29.2982,2999222.0
2016-07-20 12:05:00,35.8,35.8,35.77,35.77,249846.0,29.2982,29.2982,29.2736,29.2736,249846.0
2016-07-20 12:10:00,35.77,35.78,35.76,35.78,173870.0,29.2736,29.2818,29.2655,29.2818,173870.0
2016-07-20 12:15:00,35.77,35.79,35.77,35.79,156153.0,29.2736,29.29,29.2736,29.29,156153.0
2016-07-20 12:20:00,35.78,35.79,35.77,35.77,100067.0,29.2818,29.29,29.2736,29.2736,100067.0
2016-07-20 12:25:00,35.77,35.78,35.76,35.77,153324.0,29.2736,29.2818,29.2655,29.2736,153324.0
2016-07-20 12:30:00,35.76,35.77,35.75,35.76,192962.0,29.2655,29.2736,29.2573,29.2655,192962.0
2016-07-20 12:35:00,35.76,35.76,35.74,35.75,54554.0,29.2655,29.2655,29.2491,29.2573,54554.0
2016-07-20 12:40:00,35.75,35.77,35.74,35.76,300772.0,29.2573,29.2736,29.2491,29.2655,300772.0
2016-07-20 12:45:00,35.76,35.79,35.76,35.79,185214.0,29.2655,29.29,29.2655,29.29,185214.0
2016-07-20 12:50:00,35.79,35.79,35.76,35.77,176282.0,29.29,29.29,29.2655,29.2736,176282.0
2016-07-20 12:55:00,35.77,35.77,35.76,35.77,77772.0,29.2736,29.2736,29.2655,29.2736,77772.0
2016-07-20 13:00:00,35.77,35.78,35.76,35.77,178717.0,29.2736,29.2818,29.2655,29.2736,178717.0
2016-07-20 13:05:00,35.77,35.8,35.77,35.8,173805.0,29.2736,29.2982,29.2736,29.2982,173805.0
2016-07-20 13:10:00,35.8,35.8,35.79,35.8,212706.0,29.2982,29.2982,29.29,29.2982,212706.0
2016-07-20 13:15:00,35.8,35.81,35.79,35.8,321032.0,29.2982,29.3064,29.29,29.2982,321032.0
2016-07-20 13:20:00,35.8,35.82,35.8,35.82,291296.0,29.2982,29.3146,29.2982,29.3146,291296.0
2016-07-20 13:25:00,35.82,35.83,35.81,35.83,126008.0,29.3146,29.3227,29.3064,29.3227,126008.0
2016-07-20 13:30:00,35.82,35.83,35.81,35.83,234400.0,29.3146,29.3227,29.3064,29.3227,234400.0
2016-07-20 13:35:00,35.83,35.84,35.8,35.81,410666.0,29.3227,29.3309,29.2982,29.3064,410666.0
2016-07-20 13:40:00,35.81,35.81,35.8,35.81,114100.0,29.3064,29.3064,29.2982,29.3064,114100.0
2016-07-20 13:45:00,35.8,35.82,35.8,35.81,291108.0,29.2982,29.3146,29.2982,29.3064,291108.0
2016-07-20 13:50:00,35.81,35.82,35.8,35.82,162446.0,29.3064,29.3146,29.2982,29.3146,162446.0
2016-07-20 13:55:00,35.82,35.82,35.79,35.79,268009.0,29.3146,29.3146,29.29,29.29,268009.0
2016-07-20 14:00:00,35.79,35.81,35.79,35.81,283888.0,29.29,29.3064,29.29,29.3064,283888.0
2016-07-20 14:05:00,35.81,35.83,35.8,35.83,122232.0,29.3064,29.3227,29.2982,29.3227,122232.0
2016-07-20 14:10:00,35.83,35.83,35.8,35.8,249594.0,29.3227,29.3227,29.2982,29.2982,249594.0
2016-07-20 14:15:00,35.8,35.82,35.8,35.81,123515.0,29.2982,29.3146,29.2982,29.3064,123515.0
2016-07-20 14:20:00,35.81,35.83,35.81,35.83,343276.0,29.3064,29.3227,29.3064,29.3227,343276.0
2016-07-20 14:25:00,35.83,35.83,35.81,35.82,446163.0,29.3227,29.3227,29.3064,29.3146,446163.0
2016-07-20 14:30:00,35.82,35.82,35.79,35.79,604176.0,29.3146,29.3146,29.29,29.29,604176.0
2016-07-20 14:35:00,35.79,35.8,35.78,35.8,627670.0,29.29,29.2982,29.2818,29.2982,627670.0
2016-07-20 14:40:00,35.8,35.8,35.78,35.8,519841.0,29.2982,29.2982,29.2818,29.2982,519841.0
2016-07-20 14:45:00,35.8,35.8,35.77,35.79,459770.0,29.2982,29.2982,29.2736,29.29,459770.0
2016-07-20 14:50:00,35.79,35.8,35.77,35.78,645551.0,29.29,29.2982,29.2736,29.2818,645551.0
2016-07-20 14:55:00,35.78,35.79,35.76,35.76,932862.0,29.2818,29.29,29.2655,29.2655,932862.0
2016-07-20 15:00:00,35.76,35.77,35.75,35.75,327830.0,29.2655,29.2736,29.2573,29.2573,327830.0
2016-07-20 15:05:00,35.75,35.78,35.74,35.77,341503.0,29.2573,29.2818,29.2491,29.2736,341503.0
2016-07-20 15:10:00,35.77,35.78,35.76,35.77,209928.0,29.2736,29.2818,29.2655,29.2736,209928.0
2016-07-20 15:15:00,35.77,35.79,35.76,35.79,261097.0,29.2736,29.29,29.2655,29.29,261097.0
2016-07-20 15:20:00,35.79,35.79,35.78,35.78,294325.0,29.29,29.29,29.2818,29.2818,294325.0
2016-07-20 15:25:00,35.79,35.81,35.78,35.8,377928.0,29.29,29.3064,29.2818,29.2982,377928.0
2016-07-20 15:30:00,35.8,35.82,35.8,35.82,563229.0,29.2982,29.3146,29.2982,29.3146,563229.0
2016-07-20 15:35:00,35.82,35.83,35.81,35.82,634108.0,29.3146,29.3227,29.3064,29.3146,634108.0
2016-07-20 15:40:00,35.82,35.84,35.81,35.83,754046.0,29.3146,29.3309,29.3064,29.3227,754046.0
2016-07-20 15:45:00,35.83,35.84,35.82,35.84,670326.0,29.3227,29.3309,29.3146,29.3309,670326.0
2016-07-20 15:50:00,35.84,35.84,35.83,35.84,747933.0,29.3309,29.3309,29.3227,29.3309,747933.0
2016-07-20 15:55:00,35.84,35.84,35.82,35.82,1824304.0,29.3309,29.3309,29.3146,29.3146,1824304.0
2016-07-21 09:30:00,35.74,35.81,35.74,35.77,987520.0,29.2491,29.3064,29.2491,29.2736,987520.0
2016-07-21 09:35:00,35.78,35.81,35.75,35.79,2354128.0,29.2818,29.3064,29.2573,29.29,2354128.0
2016-07-21 09:40:00,35.79,35.85,35.78,35.84,1573929.0,29.29,29.3391,29.2818,29.3309,1573929.0
2016-07-21 09:45:00,35.84,35.87,35.84,35.84,3355036.0,29.3309,29.3555,29.3309,29.3309,3355036.0
2016-07-21 09:50:00,35.84,35.85,35.81,35.83,4179967.0,29.3309,29.3391,29.3064,29.3227,4179967.0
2016-07-21 09:55:00,35.83,35.84,35.77,35.79,2003605.0,29.3227,29.3309,29.2736,29.29,2003605.0
2016-07-21 10:00:00,35.79,35.81,35.75,35.77,4301695.0,29.29,29.3064,29.2573,29.2736,4301695.0
2016-07-21 10:05:00,35.77,35.79,35.73,35.75,1354288.0,29.2736,29.29,29.2409,29.2573,1354288.0
2016-07-21 10:10:00,35.75,35.8,35.74,35.78,550892.0,29.2573,29.2982,29.2491,29.2818,550892.0
2016-07-21 10:15:00,35.79,35.81,35.77,35.77,791662.0,29.29,29.3064,29.2736,29.2736,791662.0
2016-07-21 10:20:00,35.78,35.8,35.76,35.78,428216.0,29.2818,29.2982,29.2655,29.2818,428216.0
2016-07-21 10:25:00,35.77,35.79,35.75,35.78,515613.0,29.2736,29.29,29.2573,29.2818,515613.0
2016-07-21 10:30:00,35.78,35.79,35.76,35.77,324124.0,29.2818,29.29,29.2655,29.2736,324124.0
2016-07-21 10:35:00,35.77,35.8,35.75,35.78,258239.0,29.2736,29.2982,29.2573,29.2818,258239.0
2016-07-21 10:40:00,35.79,35.8,35.77,35.8,388332.0,29.29,29.2982,29.2736,29.2982,388332.0
2016-07-21 10:45:00,35.8,35.83,35.77,35.82,478552.0,29.2982,29.3227,29.2736,29.3146,478552.0
2016-07-21 10:50:00,35.82,35.85,35.81,35.84,321685.0,29.3146,29.3391,29.3064,29.3309,321685.0
2016-07-21 10:55:00,35.84,35.88,35.83,35.88,416302.0,29.3309,29.3637,29.3227,29.3637,416302.0
2016-07-21 11:00:00,35.88,35.89,35.84,35.85,459168.0,29.3637,29.3718,29.3309,29.3391,459168.0
2016-07-21 11:05:00,35.85,35.88,35.85,35.87,526190.0,29.3391,29.3637,29.3391,29.3555,526190.0
2016-07-21 11:10:00,35.87,35.89,35.86,35.89,255942.0,29.3555,29.3718,29.3473,29.3718,255942.0
2016-07-21 11:15:00,35.89,35.89,35.86,35.88,349386.0,29.3718,29.3718,29.3473,29.3637,349386.0
2016-07-21 11:20:00,35.88,35.89,35.86,35.88,334141.0,29.3637,29.3718,29.3473,29.3637,334141.0
2016-07-21 11:25:00,35.89,35.89,35.86,35.87,368674.0,29.3718,29.3718,29.3473,29.3555,368674.0
2016-07-21 11:30:00,35.87,35.87,35.84,35.84,201342.0,29.3555,29.3555,29.3309,29.3309,201342.0
2016-07-21 11:35:00,35.84,35.85,35.83,35.84,259713.0,29.3309,29.3391,29.3227,29.3309,259713.0
2016-07-21 11:40:00,35.83,35.84,35.81,35.81,241007.0,29.3227,29.3309,29.3064,29.3064,241007.0
2016-07-21 11:45:00,35.81,35.82,35.79,35.82,343773.0,29.3064,29.3146,29.29,29.3146,343773.0
2016-07-21 11:50:00,35.82,35.82,35.78,35.79,986185.0,29.3146,29.3146,29.2818,29.29,986185.0
2016-07-21 11:55:00,35.79,35.82,35.78,35.82,362037.0,29.29,29.3146,29.2818,29.3146,362037.0
2016-07-21 12:00:00,35.82,35.82,35.81,35.82,747285.0,29.3146,29.3146,29.3064,29.3146,747285.0
2016-07-21 12:05:00,35.82,35.84,35.82,35.84,177197.0,29.3146,29.3309,29.3146,29.3309,177197.0
2016-07-21 12:10:00,35.84,35.84,35.83,35.84,149269.0,29.3309,29.3309,29.3227,29.3309,149269.0
2016-07-21 12:15:00,35.84,35.84,35.82,35.83,192330.0,29.3309,29.3309,29.3146,29.3227,192330.0
2016-07-21 12:20:00,35.82,35.83,35.8,35.8,261357.0,29.3146,29.3227,29.2982,29.2982,261357.0
2016-07-21 12:25:00,35.8,35.82,35.79,35.8,184649.0,29.2982,29.3146,29.29,29.2982,184649.0
2016-07-21 12:30:00,35.8,35.81,35.79,35.79,421709.0,29.2982,29.3064,29.29,29.29,421709.0
2016-07-21 12:35:00,35.79,35.8,35.78,35.8,479930.0,29.29,29.2982,29.2818,29.2982,479930.0
2016-07-21 12:40:00,35.8,35.8,35.77,35.79,242505.0,29.2982,29.2982,29.2736,29.29,242505.0
2016-07-21 12:45:00,35.79,35.79,35.78,35.79,209674.0,29.29,29.29,29.2818,29.29,209674.0
2016-07-21 12:50:00,35.78,35.78,35.75,35.77,683515.0,29.2818,29.2818,29.2573,29.2736,683515.0
2016-07-21 12:55:00,35.77,35.77,35.75,35.76,196079.0,29.2736,29.2736,29.2573,29.2655,196079.0
2016-07-21 13:00:00,35.76,35.76,35.75,35.76,144404.0,29.2655,29.2655,29.2573,29.2655,144404.0
2016-07-21 13:05:00,35.75,35.76,35.72,35.76,349581.0,29.2573,29.2655,29.2327,29.2655,349581.0
2016-07-21 13:10:00,35.76,35.79,35.75,35.79,258270.0,29.2655,29.29,29.2573,29.29,258270.0
2016-07-21 13:15:00,35.79,35.79,35.77,35.77,145456.0,29.29,29.29,29.2736,29.2736,145456.0
2016-07-21 13:20:00,35.78,35.79,35.77,35.79,304060.0,29.2818,29.29,29.2736,29.29,304060.0
2016-07-21 13:25:00,35.79,35.79,35.78,35.79,55854.0,29.29,29.29,29.2818,29.29,55854.0
2016-07-21 13:30:00,35.79,35.79,35.75,35.77,252457.0,29.29,29.29,29.2573,29.2736,252457.0
2016-07-21 13:35:00,35.77,35.77,35.74,35.76,684039.0,29.2736,29.2736,29.2491,29.2655,684039.0
2016-07-21 13:40:00,35.76,35.77,35.74,35.76,559812.0,29.2655,29.2736,29.2491,29.2655,559812.0
2016-07-21 13:45:00,35.76,35.76,35.72,35.72,610409.0,29.2655,29.2655,29.2327,29.2327,610409.0
2016-07-21 13:50:00,35.73,35.73,35.71,35.72,242315.0,29.2409,29.2409,29.2245,29.2327,242315.0
2016-07-21 13:55:00,35.71,35.74,35.7,35.74,755861.0,29.2245,29.2491,29.2163,29.2491,755861.0
2016-07-21 14:00:00,35.74,35.75,35.73,35.74,358717.0,29.2491,29.2573,29.2409,29.2491,358717.0
2016-07-21 14:05:00,35.74,35.76,35.74,35.75,803443.0,29.2491,29.2655,29.2491,29.2573,803443.0
2016-07-21 14:10:00,35.74,35.74,35.72,35.72,328671.0,29.2491,29.2491,29.2327,29.2327,328671.0
2016-07-21 14:15:00,35.72,35.73,35.69,35.7,2118880.0,29.2327,29.2409,29.2082,29.2163,2118880.0
2016-07-21 14:20:00,35.7,35.71,35.7,35.7,204793.0,29.2163,29.2245,29.2163,29.2163,204793.0
2016-07-21 14:25:00,35.7,35.71,35.69,35.7,529021.0,29.2163,29.2245,29.2082,29.2163,529021.0
2016-07-21 14:30:00,35.7,35.71,35.69,35.7,170778.0,29.2163,29.2245,29.2082,29.2163,170778.0
2016-07-21 14:35:00,35.7,35.7,35.69,35.7,119173.0,29.2163,29.2163,29.2082,29.2163,119173.0
2016-07-21 14:40:00,35.69,35.71,35.68,35.69,477513.0,29.2082,29.2245,29.2,29.2082,477513.0
2016-07-21 14:45:00,35.69,35.69,35.66,35.68,227419.0,29.2082,29.2082,29.1836,29.2,227419.0
2016-07-21 14:50:00,35.67,35.68,35.66,35.68,211643.0,29.1918,29.2,29.1836,29.2,211643.0
2016-07-21 14:55:00,35.67,35.68,35.64,35.66,211348.0,29.1918,29.2,29.1672,29.1836,211348.0
2016-07-21 15:00:00,35.65,35.66,35.63,35.63,444392.0,29.1754,29.1836,29.1591,29.1591,444392.0
2016-07-21 15:05:00,35.64,35.64,35.62,35.62,335059.0,29.1672,29.1672,29.1509,29.1509,335059.0
2016-07-21 15:10:00,35.62,35.64,35.61,35.63,288365.0,29.1509,29.1672,29.1427,29.1591,288365.0
2016-07-21 15:15:00,35.64,35.65,35.63,35.65,683317.0,29.1672,29.1754,29.1591,29.1754,683317.0
2016-07-21 15:20:00,35.65,35.67,35.64,35.67,242672.0,29.1754,29.1918,29.1672,29.1918,242672.0
2016-07-21 15:25:00,35.67,35.68,35.66,35.67,238750.0,29.1918,29.2,29.1836,29.1918,238750.0
2016-07-21 15:30:00,35.68,35.7,35.66,35.7,377038.0,29.2,29.2163,29.1836,29.2163,377038.0
2016-07-21 15:35:00,35.69,35.7,35.67,35.68,371786.0,29.2082,29.2163,29.1918,29.2,371786.0
2016-07-21 15:40:00,35.68,35.7,35.67,35.67,569481.0,29.2,29.2163,29.1918,29.1918,569481.0
2016-07-21 15:45:00,35.67,35.71,35.67,35.69,362772.0,29.1918,29.2245,29.1918,29.2082,362772.0
2016-07-21 15:50:00,35.7,35.71,35.69,35.7,810664.0,29.2163,29.2245,29.2082,29.2163,810664.0
2016-07-21 15:55:00,35.71,35.72,35.7,35.7,1489594.0,29.2245,29.2327,29.2163,29.2163,1489594.0
2016-07-22 09:30:00,35.83,35.85,35.79,35.82,686138.0,29.3227,29.3391,29.29,29.3146,686138.0
2016-07-22 09:35:00,35.82,35.83,35.75,35.75,857792.0,29.3146,29.3227,29.2573,29.2573,857792.0
2016-07-22 09:40:00,35.76,35.79,35.75,35.78,1067236.0,29.2655,29.29,29.2573,29.2818,1067236.0
2016-07-22 09:45:00,35.78,35.81,35.77,35.79,358703.0,29.2818,29.3064,29.2736,29.29,358703.0
2016-07-22 09:50:00,35.79,35.8,35.76,35.77,228655.0,29.29,29.2982,29.2655,29.2736,228655.0
2016-07-22 09:55:00,35.77,35.77,35.73,35.75,453238.0,29.2736,29.2736,29.2409,29.2573,453238.0
2016-07-22 10:00:00,35.75,35.79,35.74,35.79,1749333.0,29.2573,29.29,29.2491,29.29,1749333.0
2016-07-22 10:05:00,35.79,35.79,35.74,35.75,517428.0,29.29,29.29,29.2491,29.2573,517428.0
2016-07-22 10:10:00,35.75,35.76,35.73,35.74,162373.0,29.2573,29.2655,29.2409,29.2491,162373.0
2016-07-22 10:15:00,35.74,35.75,35.72,35.73,314204.0,29.2491,29.2573,29.2327,29.2409,314204.0
2016-07-22 10:20:00,35.73,35.77,35.73,35.76,579628.0,29.2409,29.2736,29.2409,29.2655,579628.0
2016-07-22 10:25:00,35.76,35.77,35.75,35.76,98705.0,29.2655,29.2736,29.2573,29.2655,98705.0
2016-07-22 10:30:00,35.76,35.78,35.74,35.78,291174.0,29.2655,29.2818,29.2491,29.2818,291174.0
2016-07-22 10:35:00,35.78,35.79,35.75,35.77,359034.0,29.2818,29.29,29.2573,29.2736,359034.0
2016-07-22 10:40:00,35.77,35.78,35.76,35.78,289885.0,29.2736,29.2818,29.2655,29.2818,289885.0
2016-07-22 10:45:00,35.78,35.8,35.77,35.8,198946.0,29.2818,29.2982,29.2736,29.2982,198946.0
2016-07-22 10:50:00,35.79,35.81,35.79,35.8,288132.0,29.29,29.3064,29.29,29.2982,288132.0
2016-07-22 10:55:00,35.8,35.83,35.8,35.82,4083489.0,29.2982,29.3227,29.2982,29.3146,4083489.0
2016-07-22 11:00:00,35.81,35.82,35.79,35.8,261384.0,29.3064,29.3146,29.29,29.2982,261384.0
2016-07-22 11:05:00,35.79,35.8,35.78,35.78,171732.0,29.29,29.2982,29.2818,29.2818,171732.0
2016-07-22 11:10:00,35.78,35.79,35.77,35.79,378598.0,29.2818,29.29,29.2736,29.29,378598.0
2016-07-22 11:15:00,35.78,35.8,35.76,35.76,341250.0,29.2818,29.2982,29.2655,29.2655,341250.0
2016-07-22 11:20:00,35.77,35.78,35.76,35.77,186062.0,29.2736,29.2818,29.2655,29.2736,186062.0
2016-07-22 11:25:00,35.76,35.77,35.76,35.77,128313.0,29.2655,29.2736,29.2655,29.2736,128313.0
2016-07-22 11:30:00,35.77,35.77,35.76,35.77,238061.0,29.2736,29.2736,29.2655,29.2736,238061.0
2016-07-22 11:35:00,35.77,35.79,35.76,35.79,414570.0,29.2736,29.29,29.2655,29.29,414570.0
2016-07-22 11:40:00,35.79,35.81,35.78,35.8,439364.0,29.29,29.3064,29.2818,29.2982,439364.0
2016-07-22 11:45:00,35.8,35.81,35.8,35.8,145304.0,29.2982,29.3064,29.2982,29.2982,145304.0
2016-07-22 11:50:00,35.8,35.84,35.8,35.84,338101.0,29.2982,29.3309,29.2982,29.3309,338101.0
2016-07-22 11:55:00,35.84,35.86,35.83,35.84,265900.0,29.3309,29.3473,29.3227,29.3309,265900.0
2016-07-22 12:00:00,35.84,35.85,35.83,35.83,315286.0,29.3309,29.3391,29.3227,29.3227,315286.0
2016-07-22 12:05:00,35.83,35.83,35.82,35.82,89000.0,29.3227,29.3227,29.3146,29.3146,89000.0
2016-07-22 12:10:00,35.82,35.83,35.82,35.83,96366.0,29.3146,29.3227,29.3146,29.3227,96366.0
2016-07-22 12:15:00,35.83,35.83,35.82,35.83,61413.0,29.3227,29.3227,29.3146,29.3227,61413.0
2016-07-22 12:20:00,35.83,35.84,35.82,35.84,209346.0,29.3227,29.3309,29.3146,29.3309,209346.0
2016-07-22 12:25:00,35.84,35.85,35.83,35.84,284924.0,29.3309,29.3391,29.3227,29.3309,284924.0
2016-07-22 12:30:00,35.84,35.86,35.84,35.86,454509.0,29.3309,29.3473,29.3309,29.3473,454509.0
2016-07-22 12:35:00,35.86,35.86,35.84,35.84,240520.0,29.3473,29.3473,29.3309,29.3309,240520.0
2016-07-22 12:40:00,35.84,35.86,35.84,35.86,134848.0,29.3309,29.3473,29.3309,29.3473,134848.0
2016-07-22 12:45:00,35.86,35.87,35.85,35.87,197715.0,29.3473,29.3555,29.3391,29.3555,197715.0
2016-07-22 12:50:00,35.87,35.87,35.86,35.87,220330.0,29.3555,29.3555,29.3473,29.3555,220330.0
2016-07-22 12:55:00,35.87,35.88,35.85,35.85,245666.0,29.3555,29.3637,29.3391,29.3391,245666.0
2016-07-22 13:00:00,35.85,35.85,35.83,35.84,137573.0,29.3391,29.3391,29.3227,29.3309,137573.0
2016-07-22 13:05:00,35.84,35.85,35.84,35.84,36406.0,29.3309,29.3391,29.3309,29.3309,36406.0
2016-07-22 13:10:00,35.84,35.85,35.84,35.84,25614.0,29.3309,29.3391,29.3309,29.3309,25614.0
2016-07-22 13:15:00,35.84,35.85,35.83,35.84,73814.0,29.3309,29.3391,29.3227,29.3309,73814.0
2016-07-22 13:20:00,35.84,35.85,35.83,35.85,115314.0,29.3309,29.3391,29.3227,29.3391,115314.0
2016-07-22 13:25:00,35.85,35.85,35.84,35.84,69428.0,29.3391,29.3391,29.3309,29.3309,69428.0
2016-07-22 13:30:00,35.84,35.86,35.84,35.84,223774.0,29.3309,29.3473,29.3309,29.3309,223774.0
2016-07-22 13:35:00,35.84,35.85,35.81,35.82,538140.0,29.3309,29.3391,29.3064,29.3146,538140.0
2016-07-22 13:40:00,35.81,35.84,35.81,35.83,100199.0,29.3064,29.3309,29.3064,29.3227,100199.0
2016-07-22 13:45:00,35.84,35.9,35.83,35.9,3596473.0,29.3309,29.38,29.3227,29.38,3596473.0
2016-07-22 13:50:00,35.9,35.91,35.89,35.91,1857405.0,29.38,29.3882,29.3718,29.3882,1857405.0
2016-07-22 13:55:00,35.9,35.91,35.87,35.89,974834.0,29.38,29.3882,29.3555,29.3718,974834.0
2016-07-22 14:00:00,35.88,35.89,35.87,35.87,480684.0,29.3637,29.3718,29.3555,29.3555,480684.0
2016-07-22 14:05:00,35.87,35.91,35.87,35.91,2142574.0,29.3555,29.3882,29.3555,29.3882,2142574.0
2016-07-22 14:10:00,35.91,35.91,35.89,35.89,195550.0,29.3882,29.3882,29.3718,29.3718,195550.0
2016-07-22 14:15:00,35.89,35.92,35.89,35.92,269003.0,29.3718,29.3964,29.3718,29.3964,269003.0
2016-07-22 14:20:00,35.92,35.93,35.91,35.93,176197.0,29.3964,29.4046,29.3882,29.4046,176197.0
2016-07-22 14:25:00,35.93,35.93,35.92,35.93,134411.0,29.4046,29.4046,29.3964,29.4046,134411.0
2016-07-22 14:30:00,35.92,35.93,35.91,35.91,141388.0,29.3964,29.4046,29.3882,29.3882,141388.0
2016-07-22 14:35:00,35.91,35.93,35.91,35.92,169827.0,29.3882,29.4046,29.3882,29.3964,169827.0
2016-07-22 14:40:00,35.91,35.93,35.91,35.92,321881.0,29.3882,29.4046,29.3882,29.3964,321881.0
2016-07-22 14:45:00,35.92,35.93,35.91,35.93,312052.0,29.3964,29.4046,29.3882,29.4046,312052.0
2016-07-22 14:50:00,35.93,35.94,35.92,35.94,134750.0,29.4046,29.4128,29.3964,29.4128,134750.0
2016-07-22 14:55:00,35.94,35.94,35.92,35.93,196818.0,29.4128,29.4128,29.3964,29.4046,196818.0
2016-07-22 15:00:00,35.93,35.94,35.92,35.94,230516.0,29.4046,29.4128,29.3964,29.4128,230516.0
2016-07-22 15:05:00,35.93,35.94,35.92,35.94,303430.0,29.4046,29.4128,29.3964,29.4128,303430.0
2016-07-22 15:10:00,35.94,35.95,35.92,35.94,484137.0,29.4128,29.4209,29.3964,29.4128,484137.0
2016-07-22 15:15:00,35.94,35.94,35.92,35.94,253798.0,29.4128,29.4128,29.3964,29.4128,253798.0
2016-07-22 15:20:00,35.94,35.97,35.93,35.97,424389.0,29.4128,29.4373,29.4046,29.4373,424389.0
2016-07-22 15:25:00,35.96,35.98,35.95,35.95,649191.0,29.4291,29.4455,29.4209,29.4209,649191.0
2016-07-22 15:30:00,35.95,35.97,35.95,35.97,460225.0,29.4209,29.4373,29.4209,29.4373,460225.0
2016-07-22 15:35:00,35.97,35.98,35.96,35.98,439724.0,29.4373,29.4455,29.4291,29.4455,439724.0
2016-07-22 15:40:00,35.98,35.98,35.96,35.97,300720.0,29.4455,29.4455,29.4291,29.4373,300720.0
2016-07-22 15:45:00,35.97,35.98,35.96,35.96,652090.0,29.4373,29.4455,29.4291,29.4291,652090.0
2016-07-22 15:50:00,35.97,35.97,35.94,35.95,767345.0,29.4373,29.4373,29.4128,29.4209,767345.0
2016-07-22 15:55:00,35.95,35.96,35.93,35.96,3172743.0,29.4209,29.4291,29.4046,29.4291,3172743.0
2016-07-25 09:30:00,35.84,35.85,35.81,35.82,2202815.0,29.3309,29.3391,29.3064,29.3146,2202815.0
2016-07-25 09:35:00,35.82,35.82,35.77,35.81,751009.0,29.3146,29.3146,29.2736,29.3064,751009.0
2016-07-25 09:40:00,35.81,35.82,35.78,35.8,549489.0,29.3064,29.3146,29.2818,29.2982,549489.0
2016-07-25 09:45:00,35.8,35.81,35.75,35.75,706857.0,29.2982,29.3064,29.2573,29.2573,706857.0
2016-07-25 09:50:00,35.75,35.78,35.74,35.77,525369.0,29.2573,29.2818,29.2491,29.2736,525369.0
2016-07-25 09:55:00,35.77,35.79,35.75,35.75,425088.0,29.2736,29.29,29.2573,29.2573,425088.0
2016-07-25 10:00:00,35.75,35.76,35.74,35.75,305984.0,29.2573,29.2655,29.2491,29.2573,305984.0
2016-07-25 10:05:00,35.74,35.75,35.7,35.7,401988.0,29.2491,29.2573,29.2163,29.2163,401988.0
2016-07-25 10:10:00,35.7,35.71,35.65,35.66,5552554.0,29.2163,29.2245,29.1754,29.1836,5552554.0
2016-07-25 10:15:00,35.66,35.68,35.63,35.66,841530.0,29.1836,29.2,29.1591,29.1836,841530.0
2016-07-25 10:20:00,35.66,35.66,35.62,35.63,732683.0,29.1836,29.1836,29.1509,29.1591,732683.0
2016-07-25 10:25:00,35.62,35.66,35.62,35.66,526357.0,29.1509,29.1836,29.1509,29.1836,526357.0
2016-07-25 10:30:00,35.66,35.66,35.61,35.61,1160085.0,29.1836,29.1836,29.1427,29.1427,1160085.0
2016-07-25 10:35:00,35.61,35.62,35.6,35.62,932863.0,29.1427,29.1509,29.1345,29.1509,932863.0
2016-07-25 10:40:00,35.62,35.63,35.58,35.59,780687.0,29.1509,29.1591,29.1181,29.1263,780687.0
2016-07-25 10:45:00,35.59,35.61,35.58,35.59,644174.0,29.1263,29.1427,29.1181,29.1263,644174.0
2016-07-25 10:50:00,35.59,35.63,35.59,35.62,452276.0,29.1263,29.1591,29.1263,29.1509,452276.0
2016-07-25 10:55:00,35.63,35.63,35.61,35.62,764714.0,29.1591,29.1591,29.1427,29.1509,764714.0
2016-07-25 11:00:00,35.62,35.63,35.6,35.63,297114.0,29.1509,29.1591,29.1345,29.1591,297114.0
2016-07-25 11:05:00,35.63,35.63,35.58,35.6,463737.0,29.1591,29.1591,29.1181,29.1345,463737.0
2016-07-25 11:10:00,35.59,35.62,35.59,35.62,617279.0,29.1263,29.1509,29.1263,29.1509,617279.0
2016-07-25 11:15:00,35.62,35.63,35.6,35.61,353729.0,29.1509,29.1591,29.1345,29.1427,353729.0
2016-07-25 11:20:00,35.61,35.64,35.6,35.64,449850.0,29.1427,29.1672,29.1345,29.1672,449850.0
2016-07-25 11:25:00,35.63,35.65,35.63,35.64,382640.0,29.1591,29.1754,29.1591,29.1672,382640.0
2016-07-25 11:30:00,35.63,35.65,35.62,35.65,533841.0,29.1591,29.1754,29.1509,29.1754,533841.0
2016-07-25 11:35:00,35.65,35.65,35.63,35.64,198632.0,29.1754,29.1754,29.1591,29.1672,198632.0
2016-07-25 11:40:00,35.64,35.65,35.63,35.65,530844.0,29.1672,29.1754,29.1591,29.1754,530844.0
2016-07-25 11:45:00,35.64,35.65,35.63,35.65,335655.0,29.1672,29.1754,29.1591,29.1754,335655.0
2016-07-25 11:50:00,35.65,35.65,35.63,35.65,198097.0,29.1754,29.1754,29.1591,29.1754,198097.0
2016-07-25 11:55:00,35.64,35.65,35.62,35.63,150322.0,29.1672,29.1754,29.1509,29.1591,150322.0
2016-07-25 12:00:00,35.63,35.64,35.62,35.63,168940.0,29.1591,29.1672,29.1509,29.1591,168940.0
2016-07-25 12:05:00,35.62,35.65,35.61,35.64,295126.0,29.1509,29.1754,29.1427,29.1672,295126.0
2016-07-25 12:10:00,35.64,35.64,35.62,35.62,161326.0,29.1672,29.1672,29.1509,29.1509,161326.0
2016-07-25 12:15:00,35.63,35.63,35.61,35.62,223285.0,29.1591,29.1591,29.1427,29.1509,223285.0
2016-07-25 12:20:00,35.62,35.63,35.59,35.59,594838.0,29.1509,29.1591,29.1263,29.1263,594838.0
2016-07-25 12:25:00,35.59,35.6,35.58,35.59,228973.0,29.1263,29.1345,29.1181,29.1263,228973.0
2016-07-25 12:30:00,35.59,35.6,35.58,35.59,335648.0,29.1263,29.1345,29.1181,29.1263,335648.0
2016-07-25 12:35:00,35.6,35.6,35.59,35.59,351622.0,29.1345,29.1345,29.1263,29.1263,351622.0
2016-07-25 12:40:00,35.59,35.61,35.59,35.6,121422.0,29.1263,29.1427,29.1263,29.1345,121422.0
2016-07-25 12:45:00,35.61,35.62,35.6,35.62,221381.0,29.1427,29.1509,29.1345,29.1509,221381.0
2016-07-25 12:50:00,35.62,35.63,35.61,35.62,103247.0,29.1509,29.1591,29.1427,29.1509,103247.0
2016-07-25 12:55:00,35.62,35.63,35.61,35.62,133321.0,29.1509,29.1591,29.1427,29.1509,133321.0
2016-07-25 13:00:00,35.62,35.63,35.61,35.61,211510.0,29.1509,29.1591,29.1427,29.1427,211510.0
2016-07-25 13:05:00,35.62,35.62,35.6,35.61,189742.0,29.1509,29.1509,29.1345,29.1427,189742.0
2016-07-25 13:10:00,35.61,35.62,35.6,35.61,258884.0,29.1427,29.1509,29.1345,29.1427,258884.0
2016-07-25 13:15:00,35.61,35.62,35.6,35.62,220393.0,29.1427,29.1509,29.1345,29.1509,220393.0
2016-07-25 13:20:00,35.62,35.64,35.61,35.63,127515.0,29.1509,29.1672,29.1427,29.1591,127515.0
2016-07-25 13:25:00,35.63,35.64,35.62,35.63,677666.0,29.1591,29.1672,29.1509,29.1591,677666.0
2016-07-25 13:30:00,35.63,35.63,35.62,35.62,183112.0,29.1591,29.1591,29.1509,29.1509,183112.0
2016-07-25 13:35:00,35.62,35.64,35.61,35.64,241400.0,29.1509,29.1672,29.1427,29.1672,241400.0
2016-07-25 13:40:00,35.64,35.64,35.62,35.62,109805.0,29.1672,29.1672,29.1509,29.1509,109805.0
2016-07-25 13:45:00,35.62,35.64,35.62,35.62,252870.0,29.1509,29.1672,29.1509,29.1509,252870.0
2016-07-25 13:50:00,35.62,35.63,35.62,35.63,104164.0,29.1509,29.1591,29.1509,29.1591,104164.0
2016-07-25 13:55:00,35.63,35.63,35.62,35.62,83372.0,29.1591,29.1591,29.1509,29.1509,83372.0
2016-07-25 14:00:00,35.62,35.64,35.62,35.63,139747.0,29.1509,29.1672,29.1509,29.1591,139747.0
2016-07-25 14:05:00,35.64,35.66,35.63,35.66,244013.0,29.1672,29.1836,29.1591,29.1836,244013.0
2016-07-25 14:10:00,35.66,35.66,35.65,35.66,96479.0,29.1836,29.1836,29.1754,29.1836,96479.0
2016-07-25 14:15:00,35.66,35.66,35.64,35.65,167075.0,29.1836,29.1836,29.1672,29.1754,167075.0
2016-07-25 14:20:00,35.64,35.65,35.63,35.63,123630.0,29.1672,29.1754,29.1591,29.1591,123630.0
2016-07-25 14:25:00,35.63,35.64,35.62,35.62,138661.0,29.1591,29.1672,29.1509,29.1509,138661.0
2016-07-25 14:30:00,35.63,35.63,35.62,35.63,98175.0,29.1591,29.1591,29.1509,29.1591,98175.0
2016-07-25 14:35:00,35.63,35.63,35.62,35.63,77228.0,29.1591,29.1591,29.1509,29.1591,77228.0
2016-07-25 14:40:00,35.62,35.63,35.62,35.63,143131.0,29.1509,29.1591,29.1509,29.1591,143131.0
2016-07-25 14:45:00,35.63,35.63,35.62,35.63,316338.0,29.1591,29.1591,29.1509,29.1591,316338.0
2016-07-25 14:50:00,35.63,35.64,35.62,35.64,252025.0,29.1591,29.1672,29.1509,29.1672,252025.0
2016-07-25 14:55:00,35.64,35.64,35.61,35.62,176040.0,29.1672,29.1672,29.1427,29.1509,176040.0
2016-07-25 15:00:00,35.62,35.63,35.61,35.63,89330.0,29.1509,29.1591,29.1427,29.1591,89330.0
2016-07-25 15:05:00,35.63,35.64,35.62,35.62,194808.0,29.1591,29.1672,29.1509,29.1509,194808.0
2016-07-25 15:10:00,35.62,35.63,35.62,35.62,92843.0,29.1509,29.1591,29.1509,29.1509,92843.0
2016-07-25 15:15:00,35.63,35.63,35.61,35.61,143499.0,29.1591,29.1591,29.1427,29.1427,143499.0
2016-07-25 15:20:00,35.61,35.63,35.6,35.63,371872.0,29.1427,29.1591,29.1345,29.1591,371872.0
2016-07-25 15:25:00,35.62,35.63,35.62,35.62,102372.0,29.1509,29.1591,29.1509,29.1509,102372.0
2016-07-25 15:30:00,35.62,35.65,35.62,35.65,288326.0,29.1509,29.1754,29.1509,29.1754,288326.0
2016-07-25 15:35:00,35.65,35.66,35.64,35.66,260330.0,29.1754,29.1836,29.1672,29.1836,260330.0
2016-07-25 15:40:00,35.66,35.66,35.64,35.65,272523.0,29.1836,29.1836,29.1672,29.1754,272523.0
2016-07-25 15:45:00,35.65,35.65,35.64,35.65,399102.0,29.1754,29.1754,29.1672,29.1754,399102.0
2016-07-25 15:50:00,35.65,35.65,35.62,35.63,676849.0,29.1754,29.1754,29.1509,29.1591,676849.0
2016-07-25 15:55:00,35.63,35.63,35.61,35.62,3129083.0,29.1591,29.1591,29.1427,29.1509,3129083.0
2016-07-26 09:30:00,35.81,35.82,35.77,35.82,688268.0,29.3064,29.3146,29.2736,29.3146,688268.0
2016-07-26 09:35:00,35.82,35.85,35.81,35.84,669517.0,29.3146,29.3391,29.3064,29.3309,669517.0
2016-07-26 09:40:00,35.85,35.95,35.84,35.94,4555624.0,29.3391,29.4209,29.3309,29.4128,4555624.0
2016-07-26 09:45:00,35.95,35.96,35.94,35.95,475402.0,29.4209,29.4291,29.4128,29.4209,475402.0
2016-07-26 09:50:00,35.95,35.96,35.94,35.95,3790487.0,29.4209,29.4291,29.4128,29.4209,3790487.0
2016-07-26 09:55:00,35.95,35.96,35.94,35.95,738097.0,29.4209,29.4291,29.4128,29.4209,738097.0
2016-07-26 10:00:00,35.95,35.96,35.92,35.94,757708.0,29.4209,29.4291,29.3964,29.4128,757708.0
2016-07-26 10:05:00,35.94,35.95,35.89,35.89,666799.0,29.4128,29.4209,29.3718,29.3718,666799.0
2016-07-26 10:10:00,35.89,35.9,35.86,35.89,668447.0,29.3718,29.38,29.3473,29.3718,668447.0
2016-07-26 10:15:00,35.89,35.89,35.87,35.89,279907.0,29.3718,29.3718,29.3555,29.3718,279907.0
2016-07-26 10:20:00,35.89,35.91,35.88,35.91,2176235.0,29.3718,29.3882,29.3637,29.3882,2176235.0
2016-07-26 10:25:00,35.91,35.93,35.9,35.91,673173.0,29.3882,29.4046,29.38,29.3882,673173.0
2016-07-26 10:30:00,35.91,35.93,35.88,35.9,1641474.0,29.3882,29.4046,29.3637,29.38,1641474.0
2016-07-26 10:35:00,35.89,35.9,35.88,35.9,387874.0,29.3718,29.38,29.3637,29.38,387874.0
2016-07-26 10:40:00,35.89,35.9,35.87,35.88,890389.0,29.3718,29.38,29.3555,29.3637,890389.0
2016-07-26 10:45:00,35.88,35.89,35.87,35.88,142401.0,29.3637,29.3718,29.3555,29.3637,142401.0
2016-07-26 10:50:00,35.87,35.88,35.78,35.8,576338.0,29.3555,29.3637,29.2818,29.2982,576338.0
2016-07-26 10:55:00,35.8,35.83,35.76,35.77,791295.0,29.2982,29.3227,29.2655,29.2736,791295.0
2016-07-26 11:00:00,35.76,35.8,35.75,35.78,927316.0,29.2655,29.2982,29.2573,29.2818,927316.0
2016-07-26 11:05:00,35.77,35.8,35.76,35.78,1123353.0,29.2736,29.2982,29.2655,29.2818,1123353.0
2016-07-26 11:10:00,35.77,35.8,35.76,35.8,490825.0,29.2736,29.2982,29.2655,29.2982,490825.0
2016-07-26 11:15:00,35.8,35.82,35.79,35.82,348909.0,29.2982,29.3146,29.29,29.3146,348909.0
2016-07-26 11:20:00,35.82,35.83,35.79,35.82,492127.0,29.3146,29.3227,29.29,29.3146,492127.0
2016-07-26 11:25:00,35.81,35.82,35.79,35.8,713586.0,29.3064,29.3146,29.29,29.2982,713586.0
2016-07-26 11:30:00,35.81,35.82,35.79,35.8,2720660.0,29.3064,29.3146,29.29,29.2982,2720660.0
2016-07-26 11:35:00,35.8,35.82,35.8,35.8,608911.0,29.2982,29.3146,29.2982,29.2982,608911.0
2016-07-26 11:40:00,35.8,35.81,35.79,35.8,693649.0,29.2982,29.3064,29.29,29.2982,693649.0
2016-07-26 11:45:00,35.79,35.8,35.79,35.8,290950.0,29.29,29.2982,29.29,29.2982,290950.0
2016-07-26 11:50:00,35.79,35.84,35.79,35.83,1427190.0,29.29,29.3309,29.29,29.3227,1427190.0
2016-07-26 11:55:00,35.82,35.83,35.8,35.81,451928.0,29.3146,29.3227,29.2982,29.3064,451928.0
2016-07-26 12:00:00,35.81,35.82,35.8,35.82,287408.0,29.3064,29.3146,29.2982,29.3146,287408.0
2016-07-26 12:05:00,35.82,35.82,35.81,35.81,264290.0,29.3146,29.3146,29.3064,29.3064,264290.0
2016-07-26 12:10:00,35.81,35.82,35.8,35.82,511923.0,29.3064,29.3146,29.2982,29.3146,511923.0
2016-07-26 12:15:00,35.82,35.83,35.81,35.82,266962.0,29.3146,29.3227,29.3064,29.3146,266962.0
2016-07-26 12:20:00,35.83,35.86,35.82,35.85,347434.0,29.3227,29.3473,29.3146,29.3391,347434.0
2016-07-26 12:25:00,35.86,35.89,35.85,35.88,1083963.0,29.3473,29.3718,29.3391,29.3637,1083963.0
2016-07-26 12:30:00,35.89,35.89,35.87,35.88,276907.0,29.3718,29.3718,29.3555,29.3637,276907.0
2016-07-26 12:35:00,35.88,35.88,35.87,35.88,361515.0,29.3637,29.3637,29.3555,29.3637,361515.0
2016-07-26 12:40:00,35.88,35.88,35.87,35.88,126747.0,29.3637,29.3637,29.3555,29.3637,126747.0
2016-07-26 12:45:00,35.88,35.88,35.87,35.87,190952.0,29.3637,29.3637,29.3555,29.3555,190952.0
2016-07-26 12:50:00,35.88,35.88,35.87,35.87,159653.0,29.3637,29.3637,29.3555,29.3555,159653.0
2016-07-26 12:55:00,35.87,35.87,35.84,35.85,2283952.0,29.3555,29.3555,29.3309,29.3391,2283952.0
2016-07-26 13:00:00,35.84,35.85,35.84,35.84,196736.0,29.3309,29.3391,29.3309,29.3309,196736.0
2016-07-26 13:05:00,35.84,35.85,35.83,35.84,277264.0,29.3309,29.3391,29.3227,29.3309,277264.0
2016-07-26 13:10:00,35.84,35.84,35.82,35.84,249366.0,29.3309,29.3309,29.3146,29.3309,249366.0
2016-07-26 13:15:00,35.84,35.85,35.83,35.84,217397.0,29.3309,29.3391,29.3227,29.3309,217397.0
2016-07-26 13:20:00,35.84,35.85,35.78,35.78,501399.0,29.3309,29.3391,29.2818,29.2818,501399.0
2016-07-26 13:25:00,35.79,35.79,35.78,35.79,254411.0,29.29,29.29,29.2818,29.29,254411.0
2016-07-26 13:30:00,35.79,35.79,35.78,35.79,323929.0,29.29,29.29,29.2818,29.29,323929.0
2016-07-26 13:35:00,35.79,35.8,35.77,35.8,406089.0,29.29,29.2982,29.2736,29.2982,406089.0
2016-07-26 13:40:00,35.8,35.81,35.79,35.8,208777.0,29.2982,29.3064,29.29,29.2982,208777.0
2016-07-26 13:45:00,35.8,35.81,35.8,35.8,127569.0,29.2982,29.3064,29.2982,29.2982,127569.0
2016-07-26 13:50:00,35.8,35.81,35.8,35.8,138922.0,29.2982,29.3064,29.2982,29.2982,138922.0
2016-07-26 13:55:00,35.8,35.81,35.8,35.8,304389.0,29.2982,29.3064,29.2982,29.2982,304389.0
2016-07-26 14:00:00,35.8,35.82,35.8,35.82,221510.0,29.2982,29.3146,29.2982,29.3146,221510.0
2016-07-26 14:05:00,35.82,35.82,35.79,35.8,284505.0,29.3146,29.3146,29.29,29.2982,284505.0
2016-07-26 14:10:00,35.8,35.81,35.78,35.8,381612.0,29.2982,29.3064,29.2818,29.2982,381612.0
2016-07-26 14:15:00,35.81,35.81,35.79,35.8,171529.0,29.3064,29.3064,29.29,29.2982,171529.0
2016-07-26 14:20:00,35.8,35.82,35.79,35.81,578384.0,29.2982,29.3146,29.29,29.3064,578384.0
2016-07-26 14:25:00,35.81,35.83,35.8,35.82,440916.0,29.3064,29.3227,29.2982,29.3146,440916.0
2016-07-26 14:30:00,35.82,35.85,35.81,35.84,318833.0,29.3146,29.3391,29.3064,29.3309,318833.0
2016-07-26 14:35:00,35.84,35.85,35.83,35.84,222348.0,29.3309,29.3391,29.3227,29.3309,222348.0
2016-07-26 14:40:00,35.84,35.85,35.83,35.84,260596.0,29.3309,29.3391,29.3227,29.3309,260596.0
2016-07-26 14:45:00,35.84,35.85,35.83,35.84,239670.0,29.3309,29.3391,29.3227,29.3309,239670.0
2016-07-26 14:50:00,35.84,35.84,35.82,35.84,396851.0,29.3309,29.3309,29.3146,29.3309,396851.0
2016-07-26 14:55:00,35.84,35.84,35.82,35.82,237758.0,29.3309,29.3309,29.3146,29.3146,237758.0
2016-07-26 15:00:00,35.83,35.85,35.82,35.85,268723.0,29.3227,29.3391,29.3146,29.3391,268723.0
2016-07-26 15:05:00,35.84,35.86,35.83,35.86,365529.0,29.3309,29.3473,29.3227,29.3473,365529.0
2016-07-26 15:10:00,35.86,35.86,35.84,35.85,2386222.0,29.3473,29.3473,29.3309,29.3391,2386222.0
2016-07-26 15:15:00,35.84,35.86,35.83,35.84,479463.0,29.3309,29.3473,29.3227,29.3309,479463.0
2016-07-26 15:20:00,35.84,35.85,35.84,35.85,232813.0,29.3309,29.3391,29.3309,29.3391,232813.0
2016-07-26 15:25:00,35.84,35.86,35.84,35.85,400226.0,29.3309,29.3473,29.3309,29.3391,400226.0
2016-07-26 15:30:00,35.85,35.86,35.84,35.86,302530.0,29.3391,29.3473,29.3309,29.3473,302530.0
2016-07-26 15:35:00,35.86,35.86,35.85,35.86,200574.0,29.3473,29.3473,29.3391,29.3473,200574.0
2016-07-26 15:40:00,35.86,35.87,35.85,35.87,717168.0,29.3473,29.3555,29.3391,29.3555,717168.0
2016-07-26 15:45:00,35.87,35.9,35.86,35.88,1392828.0,29.3555,29.38,29.3473,29.3637,1392828.0
2016-07-26 15:50:00,35.89,35.9,35.86,35.9,1723587.0,29.3718,29.38,29.3473,29.38,1723587.0
2016-07-26 15:55:00,35.9,35.92,35.87,35.88,3862975.0,29.38,29.3964,29.3555,29.3637,3862975.0
2016-07-27 09:30:00,35.95,36.03,35.94,36.03,1813636.0,29.4209,29.4864,29.4128,29.4864,1813636.0
2016-07-27 09:35:00,36.02,36.04,36.01,36.03,1585282.0,29.4782,29.4946,29.47,29.4864,1585282.0
2016-07-27 09:40:00,36.03,36.04,35.99,36.0,1302295.0,29.4864,29.4946,29.4537,29.4619,1302295.0
2016-07-27 09:45:00,36.0,36.01,35.98,36.01,944093.0,29.4619,29.47,29.4455,29.47,944093.0
2016-07-27 09:50:00,36.01,36.04,36.0,36.02,2093429.0,29.47,29.4946,29.4619,29.4782,2093429.0
2016-07-27 09:55:00,36.03,36.05,36.02,36.04,466043.0,29.4864,29.5028,29.4782,29.4946,466043.0
2016-07-27 10:00:00,36.05,36.07,36.04,36.06,440594.0,29.5028,29.5192,29.4946,29.511,440594.0
2016-07-27 10:05:00,36.05,36.06,36.03,36.05,1813522.0,29.5028,29.511,29.4864,29.5028,1813522.0
2016-07-27 10:10:00,36.05,36.06,36.03,36.04,1021773.0,29.5028,29.511,29.4864,29.4946,1021773.0
2016-07-27 10:15:00,36.04,36.04,36.02,36.02,467651.0,29.4946,29.4946,29.4782,29.4782,467651.0
2016-07-27 10:20:00,36.02,36.04,36.0,36.04,1445355.0,29.4782,29.4946,29.4619,29.4946,1445355.0
2016-07-27 10:25:00,36.04,36.04,36.02,36.03,658718.0,29.4946,29.4946,29.4782,29.4864,658718.0
2016-07-27 10:30:00,36.02,36.02,35.95,35.96,773014.0,29.4782,29.4782,29.4209,29.4291,773014.0
2016-07-27 10:35:00,35.95,35.97,35.94,35.95,394742.0,29.4209,29.4373,29.4128,29.4209,394742.0
2016-07-27 10:40:00,35.95,35.95,35.91,35.92,590072.0,29.4209,29.4209,29.3882,29.3964,590072.0
2016-07-27 10:45:00,35.91,35.92,35.9,35.91,278740.0,29.3882,29.3964,29.38,29.3882,278740.0
2016-07-27 10:50:00,35.91,35.95,35.89,35.93,339381.0,29.3882,29.4209,29.3718,29.4046,339381.0
2016-07-27 10:55:00,35.93,35.94,35.92,35.92,280314.0,29.4046,29.4128,29.3964,29.3964,280314.0
2016-07-27 11:00:00,35.92,35.94,35.91,35.93,195110.0,29.3964,29.4128,29.3882,29.4046,195110.0
2016-07-27 11:05:00,35.93,35.94,35.92,35.92,190464.0,29.4046,29.4128,29.3964,29.3964,190464.0
2016-07-27 11:10:00,35.92,35.93,35.9,35.9,423000.0,29.3964,29.4046,29.38,29.38,423000.0
2016-07-27 11:15:00,35.9,35.91,35.88,35.88,383502.0,29.38,29.3882,29.3637,29.3637,383502.0
2016-07-27 11:20:00,35.89,35.89,35.87,35.89,169332.0,29.3718,29.3718,29.3555,29.3718,169332.0
2016-07-27 11:25:00,35.89,35.93,35.88,35.9,333334.0,29.3718,29.4046,29.3637,29.38,333334.0
2016-07-27 11:30:00,35.9,35.91,35.86,35.89,519064.0,29.38,29.3882,29.3473,29.3718,519064.0
2016-07-27 11:35:00,35.89,35.91,35.86,35.87,412284.0,29.3718,29.3882,29.3473,29.3555,412284.0
2016-07-27 11:40:00,35.87,35.88,35.85,35.88,224021.0,29.3555,29.3637,29.3391,29.3637,224021.0
2016-07-27 11:45:00,35.87,35.88,35.86,35.87,84210.0,29.3555,29.3637,29.3473,29.3555,84210.0
2016-07-27 11:50:00,35.87,35.9,35.86,35.88,357663.0,29.3555,29.38,29.3473,29.3637,357663.0
2016-07-27 11:55:00,35.88,35.89,35.85,35.85,116659.0,29.3637,29.3718,29.3391,29.3391,116659.0
2016-07-27 12:00:00,35.86,35.87,35.84,35.86,139496.0,29.3473,29.3555,29.3309,29.3473,139496.0
2016-07-27 12:05:00,35.86,35.87,35.84,35.87,147667.0,29.3473,29.3555,29.3309,29.3555,147667.0
2016-07-27 12:10:00,35.86,35.87,35.85,35.85,86644.0,29.3473,29.3555,29.3391,29.3391,86644.0
2016-07-27 12:15:00,35.86,35.87,35.85,35.86,149266.0,29.3473,29.3555,29.3391,29.3473,149266.0
2016-07-27 12:20:00,35.86,35.86,35.83,35.84,293373.0,29.3473,29.3473,29.3227,29.3309,293373.0
2016-07-27 12:25:00,35.84,35.85,35.82,35.83,121552.0,29.3309,29.3391,29.3146,29.3227,121552.0
2016-07-27 12:30:00,35.84,35.84,35.82,35.84,122747.0,29.3309,29.3309,29.3146,29.3309,122747.0
2016-07-27 12:35:00,35.84,35.85,35.83,35.84,198027.0,29.3309,29.3391,29.3227,29.3309,198027.0
2016-07-27 12:40:00,35.84,35.85,35.84,35.84,212398.0,29.3309,29.3391,29.3309,29.3309,212398.0
2016-07-27 12:45:00,35.84,35.85,35.83,35.83,85471.0,29.3309,29.3391,29.3227,29.3227,85471.0
2016-07-27 12:50:00,35.83,35.84,35.81,35.82,248193.0,29.3227,29.3309,29.3064,29.3146,248193.0
2016-07-27 12:55:00,35.82,35.83,35.81,35.82,202020.0,29.3146,29.3227,29.3064,29.3146,202020.0
2016-07-27 13:00:00,35.82,35.83,35.8,35.8,416767.0,29.3146,29.3227,29.2982,29.2982,416767.0
2016-07-27 13:05:00,35.8,35.81,35.8,35.8,194924.0,29.2982,29.3064,29.2982,29.2982,194924.0
2016-07-27 13:10:00,35.8,35.81,35.79,35.79,233722.0,29.2982,29.3064,29.29,29.29,233722.0
2016-07-27 13:15:00,35.8,35.8,35.79,35.79,166983.0,29.2982,29.2982,29.29,29.29,166983.0
2016-07-27 13:20:00,35.79,35.8,35.78,35.79,409921.0,29.29,29.2982,29.2818,29.29,409921.0
2016-07-27 13:25:00,35.8,35.81,35.79,35.8,371825.0,29.2982,29.3064,29.29,29.2982,371825.0
2016-07-27 13:30:00,35.8,35.8,35.79,35.8,156313.0,29.2982,29.2982,29.29,29.2982,156313.0
2016-07-27 13:35:00,35.8,35.82,35.79,35.81,302899.0,29.2982,29.3146,29.29,29.3064,302899.0
2016-07-27 13:40:00,35.81,35.82,35.81,35.82,89731.0,29.3064,29.3146,29.3064,29.3146,89731.0
2016-07-27 13:45:00,35.82,35.84,35.82,35.84,290133.0,29.3146,29.3309,29.3146,29.3309,290133.0
2016-07-27 13:50:00,35.84,35.84,35.82,35.83,241911.0,29.3309,29.3309,29.3146,29.3227,241911.0
2016-07-27 13:55:00,35.82,35.83,35.81,35.82,335423.0,29.3146,29.3227,29.3064,29.3146,335423.0
2016-07-27 14:00:00,35.82,35.83,35.65,35.72,3038515.0,29.3146,29.3227,29.1754,29.2327,3038515.0
2016-07-27 14:05:00,35.72,35.8,35.7,35.75,1216417.0,29.2327,29.2982,29.2163,29.2573,1216417.0
2016-07-27 14:10:00,35.75,35.8,35.7,35.72,833222.0,29.2573,29.2982,29.2163,29.2327,833222.0
2016-07-27 14:15:00,35.72,35.92,35.72,35.91,2923376.0,29.2327,29.3964,29.2327,29.3882,2923376.0
2016-07-27 14:20:00,35.91,36.0,35.89,35.96,4284991.0,29.3882,29.4619,29.3718,29.4291,4284991.0
2016-07-27 14:25:00,35.95,35.97,35.91,35.92,863322.0,29.4209,29.4373,29.3882,29.3964,863322.0
2016-07-27 14:30:00,35.91,35.96,35.91,35.95,425681.0,29.3882,29.4291,29.3882,29.4209,425681.0
2016-07-27 14:35:00,35.96,36.01,35.94,35.96,1221988.0,29.4291,29.47,29.4128,29.4291,1221988.0
2016-07-27 14:40:00,35.96,35.98,35.95,35.97,346468.0,29.4291,29.4455,29.4209,29.4373,346468.0
2016-07-27 14:45:00,35.97,35.98,35.96,35.98,232826.0,29.4373,29.4455,29.4291,29.4455,232826.0
2016-07-27 14:50:00,35.97,36.03,35.96,36.01,1797978.0,29.4373,29.4864,29.4291,29.47,1797978.0
2016-07-27 14:55:00,36.01,36.04,36.0,36.03,656088.0,29.47,29.4946,29.4619,29.4864,656088.0
2016-07-27 15:00:00,36.03,36.08,36.03,36.07,983516.0,29.4864,29.5273,29.4864,29.5192,983516.0
2016-07-27 15:05:00,36.06,36.09,36.04,36.05,462338.0,29.511,29.5355,29.4946,29.5028,462338.0
2016-07-27 15:10:00,36.04,36.07,36.03,36.06,500619.0,29.4946,29.5192,29.4864,29.511,500619.0
2016-07-27 15:15:00,36.07,36.11,36.06,36.09,706369.0,29.5192,29.5519,29.511,29.5355,706369.0
2016-07-27 15:20:00,36.09,36.12,36.06,36.08,2607757.0,29.5355,29.5601,29.511,29.5273,2607757.0
2016-07-27 15:25:00,36.08,36.08,36.03,36.04,970015.0,29.5273,29.5273,29.4864,29.4946,970015.0
2016-07-27 15:30:00,36.04,36.06,36.03,36.05,530061.0,29.4946,29.511,29.4864,29.5028,530061.0
2016-07-27 15:35:00,36.05,36.06,36.04,36.05,366581.0,29.5028,29.511,29.4946,29.5028,366581.0
2016-07-27 15:40:00,36.04,36.07,36.03,36.03,492801.0,29.4946,29.5192,29.4864,29.4864,492801.0
2016-07-27 15:45:00,36.03,36.04,35.96,35.97,881554.0,29.4864,29.4946,29.4291,29.4373,881554.0
2016-07-27 15:50:00,35.97,36.0,35.96,35.99,1121995.0,29.4373,29.4619,29.4291,29.4537,1121995.0
2016-07-27 15:55:00,35.99,36.01,35.97,36.01,2181581.0,29.4537,29.47,29.4373,29.47,2181581.0
2016-07-28 09:30:00,35.95,35.97,35.91,35.93,1186938.0,29.4209,29.4373,29.3882,29.4046,1186938.0
2016-07-28 09:35:00,35.93,35.94,35.83,35.83,3129585.0,29.4046,29.4128,29.3227,29.3227,3129585.0
2016-07-28 09:40:00,35.83,35.88,35.82,35.87,3070180.0,29.3227,29.3637,29.3146,29.3555,3070180.0
2016-07-28 09:45:00,35.88,35.9,35.85,35.88,948977.0,29.3637,29.38,29.3391,29.3637,948977.0
2016-07-28 09:50:00,35.88,35.92,35.87,35.92,1157675.0,29.3637,29.3964,29.3555,29.3964,1157675.0
2016-07-28 09:55:00,35.92,35.92,35.89,35.91,363704.0,29.3964,29.3964,29.3718,29.3882,363704.0
2016-07-28 10:00:00,35.91,35.93,35.88,35.89,327215.0,29.3882,29.4046,29.3637,29.3718,327215.0
2016-07-28 10:05:00,35.9,35.92,35.88,35.9,383333.0,29.38,29.3964,29.3637,29.38,383333.0
2016-07-28 10:10:00,35.91,35.91,35.82,35.82,1610506.0,29.3882,29.3882,29.3146,29.3146,1610506.0
2016-07-28 10:15:00,35.83,35.84,35.81,35.83,574691.0,29.3227,29.3309,29.3064,29.3227,574691.0
2016-07-28 10:20:00,35.83,35.87,35.82,35.85,316013.0,29.3227,29.3555,29.3146,29.3391,316013.0
2016-07-28 10:25:00,35.86,35.87,35.85,35.86,262125.0,29.3473,29.3555,29.3391,29.3473,262125.0
2016-07-28 10:30:00,35.86,35.88,35.85,35.86,236404.0,29.3473,29.3637,29.3391,29.3473,236404.0
2016-07-28 10:35:00,35.86,35.86,35.79,35.8,230877.0,29.3473,29.3473,29.29,29.2982,230877.0
2016-07-28 10:40:00,35.81,35.84,35.8,35.83,196506.0,29.3064,29.3309,29.2982,29.3227,196506.0
2016-07-28 10:45:00,35.83,35.85,35.81,35.83,179586.0,29.3227,29.3391,29.3064,29.3227,179586.0
2016-07-28 10:50:00,35.84,35.84,35.81,35.82,179295.0,29.3309,29.3309,29.3064,29.3146,179295.0
2016-07-28 10:55:00,35.82,35.83,35.79,35.8,230839.0,29.3146,29.3227,29.29,29.2982,230839.0
2016-07-28 11:00:00,35.8,35.84,35.8,35.81,411036.0,29.2982,29.3309,29.2982,29.3064,411036.0
2016-07-28 11:05:00,35.82,35.83,35.8,35.82,305707.0,29.3146,29.3227,29.2982,29.3146,305707.0
2016-07-28 11:10:00,35.83,35.84,35.8,35.83,415701.0,29.3227,29.3309,29.2982,29.3227,415701.0
2016-07-28 11:15:00,35.83,35.86,35.82,35.85,204321.0,29.3227,29.3473,29.3146,29.3391,204321.0
2016-07-28 11:20:00,35.84,35.87,35.84,35.87,147779.0,29.3309,29.3555,29.3309,29.3555,147779.0
2016-07-28 11:25:00,35.86,35.87,35.85,35.85,191196.0,29.3473,29.3555,29.3391,29.3391,191196.0
2016-07-28 11:30:00,35.85,35.87,35.8,35.81,297318.0,29.3391,29.3555,29.2982,29.3064,297318.0
2016-07-28 11:35:00,35.81,35.83,35.8,35.82,157282.0,29.3064,29.3227,29.2982,29.3146,157282.0
2016-07-28 11:40:00,35.82,35.83,35.8,35.83,185165.0,29.3146,29.3227,29.2982,29.3227,185165.0
2016-07-28 11:45:00,35.83,35.86,35.82,35.84,158484.0,29.3227,29.3473,29.3146,29.3309,158484.0
2016-07-28 11:50:00,35.84,35.86,35.83,35.86,111417.0,29.3309,29.3473,29.3227,29.3473,111417.0
2016-07-28 11:55:00,35.86,35.87,35.85,35.87,90124.0,29.3473,29.3555,29.3391,29.3555,90124.0
2016-07-28 12:00:00,35.87,35.87,35.86,35.87,69599.0,29.3555,29.3555,29.3473,29.3555,69599.0
2016-07-28 12:05:00,35.87,35.87,35.85,35.87,103954.0,29.3555,29.3555,29.3391,29.3555,103954.0
2016-07-28 12:10:00,35.87,35.88,35.86,35.87,184517.0,29.3555,29.3637,29.3473,29.3555,184517.0
2016-07-28 12:15:00,35.87,35.89,35.86,35.87,285413.0,29.3555,29.3718,29.3473,29.3555,285413.0
2016-07-28 12:20:00,35.87,35.87,35.84,35.84,147243.0,29.3555,29.3555,29.3309,29.3309,147243.0
2016-07-28 12:25:00,35.85,35.85,35.83,35.85,106935.0,29.3391,29.3391,29.3227,29.3391,106935.0
2016-07-28 12:30:00,35.84,35.85,35.84,35.84,44665.0,29.3309,29.3391,29.3309,29.3309,44665.0
2016-07-28 12:35:00,35.84,35.85,35.83,35.84,88953.0,29.3309,29.3391,29.3227,29.3309,88953.0
2016-07-28 12:40:00,35.83,35.85,35.83,35.85,112415.0,29.3227,29.3391,29.3227,29.3391,112415.0
2016-07-28 12:45:00,35.85,35.86,35.84,35.84,506512.0,29.3391,29.3473,29.3309,29.3309,506512.0
2016-07-28 12:50:00,35.85,35.86,35.84,35.84,240308.0,29.3391,29.3473,29.3309,29.3309,240308.0
2016-07-28 12:55:00,35.85,35.85,35.84,35.84,90761.0,29.3391,29.3391,29.3309,29.3309,90761.0
2016-07-28 13:00:00,35.85,35.86,35.84,35.86,310044.0,29.3391,29.3473,29.3309,29.3473,310044.0
2016-07-28 13:05:00,35.86,35.86,35.85,35.86,212131.0,29.3473,29.3473,29.3391,29.3473,212131.0
2016-07-28 13:10:00,35.86,35.87,35.85,35.86,153917.0,29.3473,29.3555,29.3391,29.3473,153917.0
2016-07-28 13:15:00,35.86,35.87,35.85,35.87,50588.0,29.3473,29.3555,29.3391,29.3555,50588.0
2016-07-28 13:20:00,35.87,35.87,35.84,35.84,72037.0,29.3555,29.3555,29.3309,29.3309,72037.0
2016-07-28 13:25:00,35.85,35.88,35.84,35.88,259350.0,29.3391,29.3637,29.3309,29.3637,259350.0
2016-07-28 13:30:00,35.88,35.88,35.86,35.87,160070.0,29.3637,29.3637,29.3473,29.3555,160070.0
2016-07-28 13:35:00,35.87,35.88,35.86,35.88,158867.0,29.3555,29.3637,29.3473,29.3637,158867.0
2016-07-28 13:40:00,35.88,35.89,35.86,35.88,139662.0,29.3637,29.3718,29.3473,29.3637,139662.0
2016-07-28 13:45:00,35.88,35.89,35.87,35.89,132634.0,29.3637,29.3718,29.3555,29.3718,132634.0
2016-07-28 13:50:00,35.89,35.9,35.88,35.89,149213.0,29.3718,29.38,29.3637,29.3718,149213.0
2016-07-28 13:55:00,35.89,35.94,35.89,35.94,217784.0,29.3718,29.4128,29.3718,29.4128,217784.0
2016-07-28 14:00:00,35.94,35.95,35.92,35.95,539878.0,29.4128,29.4209,29.3964,29.4209,539878.0
2016-07-28 14:05:00,35.95,35.96,35.93,35.96,876073.0,29.4209,29.4291,29.4046,29.4291,876073.0
2016-07-28 14:10:00,35.96,35.97,35.95,35.95,235919.0,29.4291,29.4373,29.4209,29.4209,235919.0
2016-07-28 14:15:00,35.95,35.98,35.94,35.96,403713.0,29.4209,29.4455,29.4128,29.4291,403713.0
2016-07-28 14:20:00,35.95,35.98,35.95,35.98,177137.0,29.4209,29.4455,29.4209,29.4455,177137.0
2016-07-28 14:25:00,35.98,35.99,35.94,35.95,311658.0,29.4455,29.4537,29.4128,29.4209,311658.0
2016-07-28 14:30:00,35.94,35.98,35.94,35.98,377625.0,29.4128,29.4455,29.4128,29.4455,377625.0
2016-07-28 14:35:00,35.98,35.99,35.97,35.98,184528.0,29.4455,29.4537,29.4373,29.4455,184528.0
2016-07-28 14:40:00,35.98,35.98,35.96,35.98,157144.0,29.4455,29.4455,29.4291,29.4455,157144.0
2016-07-28 14:45:00,35.98,35.99,35.95,35.96,1641684.0,29.4455,29.4537,29.4209,29.4291,1641684.0
2016-07-28 14:50:00,35.96,35.97,35.95,35.97,60380.0,29.4291,29.4373,29.4209,29.4373,60380.0
2016-07-28 14:55:00,35.97,35.97,35.95,35.95,177426.0,29.4373,29.4373,29.4209,29.4209,177426.0
2016-07-28 15:00:00,35.95,35.98,35.95,35.97,488928.0,29.4209,29.4455,29.4209,29.4373,488928.0
2016-07-28 15:05:00,35.97,35.97,35.95,35.95,189071.0,29.4373,29.4373,29.4209,29.4209,189071.0
2016-07-28 15:10:00,35.95,35.97,35.95,35.97,363721.0,29.4209,29.4373,29.4209,29.4373,363721.0
2016-07-28 15:15:00,35.97,35.98,35.96,35.97,840964.0,29.4373,29.4455,29.4291,29.4373,840964.0
2016-07-28 15:20:00,35.97,36.0,35.96,35.98,261412.0,29.4373,29.4619,29.4291,29.4455,261412.0
2016-07-28 15:25:00,35.98,36.0,35.98,36.0,320549.0,29.4455,29.4619,29.4455,29.4619,320549.0
2016-07-28 15:30:00,35.99,36.0,35.98,36.0,395855.0,29.4537,29.4619,29.4455,29.4619,395855.0
2016-07-28 15:35:00,36.0,36.0,35.99,36.0,306924.0,29.4619,29.4619,29.4537,29.4619,306924.0
2016-07-28 15:40:00,36.0,36.0,35.99,36.0,382369.0,29.4619,29.4619,29.4537,29.4619,382369.0
2016-07-28 15:45:00,36.0,36.02,36.0,36.01,637602.0,29.4619,29.4782,29.4619,29.47,637602.0
2016-07-28 15:50:00,36.01,36.01,35.99,36.0,771703.0,29.47,29.47,29.4537,29.4619,771703.0
2016-07-28 15:55:00,36.0,36.02,35.98,36.0,3133202.0,29.4619,29.4782,29.4455,29.4619,3133202.0
2016-07-29 09:30:00,36.03,36.03,35.96,35.99,5271345.0,29.4864,29.4864,29.4291,29.4537,5271345.0
2016-07-29 09:35:00,35.99,35.99,35.93,35.95,2843763.0,29.4537,29.4537,29.4046,29.4209,2843763.0
2016-07-29 09:40:00,35.95,35.97,35.92,35.94,1889946.0,29.4209,29.4373,29.3964,29.4128,1889946.0
2016-07-29 09:45:00,35.94,35.96,35.91,35.95,897699.0,29.4128,29.4291,29.3882,29.4209,897699.0
2016-07-29 09:50:00,35.95,35.96,35.9,35.9,430054.0,29.4209,29.4291,29.38,29.38,430054.0
2016-07-29 09:55:00,35.9,35.94,35.89,35.93,421671.0,29.38,29.4128,29.3718,29.4046,421671.0
2016-07-29 10:00:00,35.94,35.96,35.87,35.89,680933.0,29.4128,29.4291,29.3555,29.3718,680933.0
2016-07-29 10:05:00,35.88,35.9,35.87,35.9,608982.0,29.3637,29.38,29.3555,29.38,608982.0
2016-07-29 10:10:00,35.9,35.96,35.88,35.95,776843.0,29.38,29.4291,29.3637,29.4209,776843.0
2016-07-29 10:15:00,35.94,35.95,35.91,35.92,220123.0,29.4128,29.4209,29.3882,29.3964,220123.0
2016-07-29 10:20:00,35.92,35.95,35.92,35.93,176301.0,29.3964,29.4209,29.3964,29.4046,176301.0
2016-07-29 10:25:00,35.93,35.94,35.91,35.91,233080.0,29.4046,29.4128,29.3882,29.3882,233080.0
2016-07-29 10:30:00,35.91,35.94,35.91,35.94,471803.0,29.3882,29.4128,29.3882,29.4128,471803.0
2016-07-29 10:35:00,35.94,36.01,35.93,36.0,1008437.0,29.4128,29.47,29.4046,29.4619,1008437.0
2016-07-29 10:40:00,36.01,36.02,35.99,36.01,1273373.0,29.47,29.4782,29.4537,29.47,1273373.0
2016-07-29 10:45:00,36.01,36.07,36.01,36.06,2413617.0,29.47,29.5192,29.47,29.511,2413617.0
2016-07-29 10:50:00,36.06,36.11,36.05,36.08,2582818.0,29.511,29.5519,29.5028,29.5273,2582818.0
2016-07-29 10:55:00,36.08,36.09,36.07,36.08,359616.0,29.5273,29.5355,29.5192,29.5273,359616.0
2016-07-29 11:00:00,36.08,36.13,36.07,36.11,1109854.0,29.5273,29.5683,29.5192,29.5519,1109854.0
2016-07-29 11:05:00,36.12,36.13,36.1,36.11,373126.0,29.5601,29.5683,29.5437,29.5519,373126.0
2016-07-29 11:10:00,36.11,36.13,36.1,36.11,1048367.0,29.5519,29.5683,29.5437,29.5519,1048367.0
2016-07-29 11:15:00,36.11,36.12,36.09,36.1,640403.0,29.5519,29.5601,29.5355,29.5437,640403.0
2016-07-29 11:20:00,36.09,36.12,36.08,36.12,202446.0,29.5355,29.5601,29.5273,29.5601,202446.0
2016-07-29 11:25:00,36.12,36.12,36.05,36.05,1093385.0,29.5601,29.5601,29.5028,29.5028,1093385.0
2016-07-29 11:30:00,36.05,36.09,36.05,36.09,1245971.0,29.5028,29.5355,29.5028,29.5355,1245971.0
2016-07-29 11:35:00,36.09,36.14,36.08,36.14,489094.0,29.5355,29.5764,29.5273,29.5764,489094.0
2016-07-29 11:40:00,36.14,36.15,36.12,36.15,2495277.0,29.5764,29.5846,29.5601,29.5846,2495277.0
2016-07-29 11:45:00,36.15,36.17,36.14,36.15,947558.0,29.5846,29.601,29.5764,29.5846,947558.0
2016-07-29 11:50:00,36.15,36.16,36.13,36.16,375996.0,29.5846,29.5928,29.5683,29.5928,375996.0
2016-07-29 11:55:00,36.16,36.16,36.14,36.16,206689.0,29.5928,29.5928,29.5764,29.5928,206689.0
2016-07-29 12:00:00,36.16,36.2,36.15,36.2,2806940.0,29.5928,29.6255,29.5846,29.6255,2806940.0
2016-07-29 12:05:00,36.2,36.22,36.19,36.2,614876.0,29.6255,29.6419,29.6174,29.6255,614876.0
2016-07-29 12:10:00,36.21,36.21,36.19,36.2,320955.0,29.6337,29.6337,29.6174,29.6255,320955.0
2016-07-29 12:15:00,36.2,36.2,36.15,36.16,861269.0,29.6255,29.6255,29.5846,29.5928,861269.0
2016-07-29 12:20:00,36.16,36.16,36.14,36.15,594382.0,29.5928,29.5928,29.5764,29.5846,594382.0
2016-07-29 12:25:00,36.16,36.17,36.15,36.15,386525.0,29.5928,29.601,29.5846,29.5846,386525.0
2016-07-29 12:30:00,36.15,36.18,36.14,36.16,390278.0,29.5846,29.6092,29.5764,29.5928,390278.0
2016-07-29 12:35:00,36.17,36.19,36.16,36.18,453261.0,29.601,29.6174,29.5928,29.6092,453261.0
2016-07-29 12:40:00,36.18,36.18,36.14,36.17,594457.0,29.6092,29.6092,29.5764,29.601,594457.0
2016-07-29 12:45:00,36.17,36.18,36.14,36.16,898293.0,29.601,29.6092,29.5764,29.5928,898293.0
2016-07-29 12:50:00,36.16,36.18,36.16,36.18,144946.0,29.5928,29.6092,29.5928,29.6092,144946.0
2016-07-29 12:55:00,36.18,36.19,36.17,36.18,258048.0,29.6092,29.6174,29.601,29.6092,258048.0
2016-07-29 13:00:00,36.18,36.19,36.16,36.18,676590.0,29.6092,29.6174,29.5928,29.6092,676590.0
2016-07-29 13:05:00,36.18,36.2,36.17,36.2,343316.0,29.6092,29.6255,29.601,29.6255,343316.0
2016-07-29 13:10:00,36.2,36.22,36.19,36.22,839699.0,29.6255,29.6419,29.6174,29.6419,839699.0
2016-07-29 13:15:00,36.22,36.22,36.19,36.2,1044544.0,29.6419,29.6419,29.6174,29.6255,1044544.0
2016-07-29 13:20:00,36.2,36.21,36.19,36.21,646452.0,29.6255,29.6337,29.6174,29.6337,646452.0
2016-07-29 13:25:00,36.2,36.22,36.2,36.22,261487.0,29.6255,29.6419,29.6255,29.6419,261487.0
2016-07-29 13:30:00,36.22,36.22,36.21,36.22,82602.0,29.6419,29.6419,29.6337,29.6419,82602.0
2016-07-29 13:35:00,36.22,36.22,36.21,36.22,307076.0,29.6419,29.6419,29.6337,29.6419,307076.0
2016-07-29 13:40:00,36.22,36.23,36.19,36.2,396294.0,29.6419,29.6501,29.6174,29.6255,396294.0
2016-07-29 13:45:00,36.19,36.21,36.19,36.2,205899.0,29.6174,29.6337,29.6174,29.6255,205899.0
2016-07-29 13:50:00,36.2,36.22,36.2,36.22,257438.0,29.6255,29.6419,29.6255,29.6419,257438.0
2016-07-29 13:55:00,36.22,36.22,36.2,36.2,138338.0,29.6419,29.6419,29.6255,29.6255,138338.0
2016-07-29 14:00:00,36.2,36.22,36.2,36.2,413442.0,29.6255,29.6419,29.6255,29.6255,413442.0
2016-07-29 14:05:00,36.21,36.22,36.2,36.22,284594.0,29.6337,29.6419,29.6255,29.6419,284594.0
2016-07-29 14:10:00,36.22,36.23,36.21,36.21,1132571.0,29.6419,29.6501,29.6337,29.6337,1132571.0
2016-07-29 14:15:00,36.22,36.23,36.21,36.23,309844.0,29.6419,29.6501,29.6337,29.6501,309844.0
2016-07-29 14:20:00,36.23,36.24,36.22,36.24,663035.0,29.6501,29.6583,29.6419,29.6583,663035.0
2016-07-29 14:25:00,36.24,36.25,36.23,36.24,273061.0,29.6583,29.6665,29.6501,29.6583,273061.0
2016-07-29 14:30:00,36.25,36.25,36.23,36.23,571740.0,29.6665,29.6665,29.6501,29.6501,571740.0
2016-07-29 14:35:00,36.23,36.24,36.19,36.19,555318.0,29.6501,29.6583,29.6174,29.6174,555318.0
2016-07-29 14:40:00,36.19,36.2,36.19,36.2,224140.0,29.6174,29.6255,29.6174,29.6255,224140.0
2016-07-29 14:45:00,36.2,36.2,36.19,36.2,155767.0,29.6255,29.6255,29.6174,29.6255,155767.0
2016-07-29 14:50:00,36.2,36.23,36.19,36.23,373724.0,29.6255,29.6501,29.6174,29.6501,373724.0
2016-07-29 14:55:00,36.23,36.24,36.21,36.22,970255.0,29.6501,29.6583,29.6337,29.6419,970255.0
2016-07-29 15:00:00,36.22,36.22,36.16,36.16,1744112.0,29.6419,29.6419,29.5928,29.5928,1744112.0
2016-07-29 15:05:00,36.16,36.17,36.12,36.14,1209781.0,29.5928,29.601,29.5601,29.5764,1209781.0
2016-07-29 15:10:00,36.14,36.15,36.11,36.12,1010183.0,29.5764,29.5846,29.5519,29.5601,1010183.0
2016-07-29 15:15:00,36.11,36.13,36.11,36.13,591151.0,29.5519,29.5683,29.5519,29.5683,591151.0
2016-07-29 15:20:00,36.13,36.15,36.12,36.14,240719.0,29.5683,29.5846,29.5601,29.5764,240719.0
2016-07-29 15:25:00,36.15,36.15,36.13,36.15,443643.0,29.5846,29.5846,29.5683,29.5846,443643.0
2016-07-29 15:30:00,36.15,36.16,36.14,36.15,381887.0,29.5846,29.5928,29.5764,29.5846,381887.0
2016-07-29 15:35:00,36.16,36.16,36.14,36.15,483106.0,29.5928,29.5928,29.5764,29.5846,483106.0
2016-07-29 15:40:00,36.15,36.19,36.14,36.19,900343.0,29.5846,29.6174,29.5764,29.6174,900343.0
2016-07-29 15:45:00,36.19,36.23,36.18,36.23,1851892.0,29.6174,29.6501,29.6092,29.6501,1851892.0
2016-07-29 15:50:00,36.23,36.23,36.21,36.22,903484.0,29.6501,29.6501,29.6337,29.6419,903484.0
2016-07-29 15:55:00,36.21,36.23,36.17,36.21,5150293.0,29.6337,29.6501,29.601,29.6337,5150293.0
2016-08-01 09:30:00,36.3,36.31,36.23,36.23,2462232.0,29.7074,29.7156,29.6501,29.6501,2462232.0
2016-08-01 09:35:00,36.23,36.24,36.17,36.17,3212907.0,29.6501,29.6583,29.601,29.601,3212907.0
2016-08-01 09:40:00,36.17,36.22,36.15,36.19,1024946.0,29.601,29.6419,29.5846,29.6174,1024946.0
2016-08-01 09:45:00,36.19,36.22,36.18,36.18,1227369.0,29.6174,29.6419,29.6092,29.6092,1227369.0
2016-08-01 09:50:00,36.18,36.21,36.18,36.2,492198.0,29.6092,29.6337,29.6092,29.6255,492198.0
2016-08-01 09:55:00,36.2,36.22,36.18,36.22,686942.0,29.6255,29.6419,29.6092,29.6419,686942.0
2016-08-01 10:00:00,36.23,36.25,36.19,36.2,709374.0,29.6501,29.6665,29.6174,29.6255,709374.0
2016-08-01 10:05:00,36.2,36.24,36.19,36.23,375219.0,29.6255,29.6583,29.6174,29.6501,375219.0
2016-08-01 10:10:00,36.23,36.25,36.21,36.23,285761.0,29.6501,29.6665,29.6337,29.6501,285761.0
2016-08-01 10:15:00,36.23,36.29,36.22,36.27,951373.0,29.6501,29.6992,29.6419,29.6828,951373.0
2016-08-01 10:20:00,36.27,36.27,36.22,36.23,695042.0,29.6828,29.6828,29.6419,29.6501,695042.0
2016-08-01 10:25:00,36.23,36.27,36.22,36.23,576919.0,29.6501,29.6828,29.6419,29.6501,576919.0
2016-08-01 10:30:00,36.23,36.25,36.21,36.23,684063.0,29.6501,29.6665,29.6337,29.6501,684063.0
2016-08-01 10:35:00,36.23,36.24,36.19,36.2,1000105.0,29.6501,29.6583,29.6174,29.6255,1000105.0
2016-08-01 10:40:00,36.2,36.26,36.2,36.25,1867494.0,29.6255,29.6746,29.6255,29.6665,1867494.0
2016-08-01 10:45:00,36.25,36.27,36.23,36.25,1152788.0,29.6665,29.6828,29.6501,29.6665,1152788.0
2016-08-01 10:50:00,36.25,36.26,36.24,36.25,464541.0,29.6665,29.6746,29.6583,29.6665,464541.0
2016-08-01 10:55:00,36.25,36.27,36.24,36.27,368305.0,29.6665,29.6828,29.6583,29.6828,368305.0
2016-08-01 11:00:00,36.26,36.29,36.25,36.29,407605.0,29.6746,29.6992,29.6665,29.6992,407605.0
2016-08-01 11:05:00,36.28,36.34,36.28,36.34,1173775.0,29.691,29.7401,29.691,29.7401,1173775.0
2016-08-01 11:10:00,36.34,36.36,36.33,36.33,638995.0,29.7401,29.7565,29.7319,29.7319,638995.0
2016-08-01 11:15:00,36.34,36.34,36.32,36.34,512988.0,29.7401,29.7401,29.7237,29.7401,512988.0
2016-08-01 11:20:00,36.34,36.35,36.32,36.34,964453.0,29.7401,29.7483,29.7237,29.7401,964453.0
2016-08-01 11:25:00,36.35,36.36,36.3,36.31,633201.0,29.7483,29.7565,29.7074,29.7156,633201.0
2016-08-01 11:30:00,36.31,36.33,36.29,36.31,721248.0,29.7156,29.7319,29.6992,29.7156,721248.0
2016-08-01 11:35:00,36.31,36.33,36.29,36.32,513324.0,29.7156,29.7319,29.6992,29.7237,513324.0
2016-08-01 11:40:00,36.31,36.32,36.28,36.31,579274.0,29.7156,29.7237,29.691,29.7156,579274.0
2016-08-01 11:45:00,36.31,36.33,36.3,36.32,124624.0,29.7156,29.7319,29.7074,29.7237,124624.0
2016-08-01 11:50:00,36.32,36.32,36.28,36.28,382237.0,29.7237,29.7237,29.691,29.691,382237.0
2016-08-01 11:55:00,36.28,36.29,36.27,36.27,120457.0,29.691,29.6992,29.6828,29.6828,120457.0
2016-08-01 12:00:00,36.27,36.28,36.27,36.28,261750.0,29.6828,29.691,29.6828,29.691,261750.0
2016-08-01 12:05:00,36.27,36.28,36.23,36.23,2540415.0,29.6828,29.691,29.6501,29.6501,2540415.0
2016-08-01 12:10:00,36.23,36.24,36.19,36.2,963882.0,29.6501,29.6583,29.6174,29.6255,963882.0
2016-08-01 12:15:00,36.19,36.2,36.18,36.2,455712.0,29.6174,29.6255,29.6092,29.6255,455712.0
2016-08-01 12:20:00,36.2,36.2,36.16,36.18,696076.0,29.6255,29.6255,29.5928,29.6092,696076.0
2016-08-01 12:25:00,36.18,36.19,36.16,36.19,291251.0,29.6092,29.6174,29.5928,29.6174,291251.0
2016-08-01 12:30:00,36.19,36.19,36.16,36.18,296291.0,29.6174,29.6174,29.5928,29.6092,296291.0
2016-08-01 12:35:00,36.18,36.2,36.17,36.2,1080693.0,29.6092,29.6255,29.601,29.6255,1080693.0
2016-08-01 12:40:00,36.2,36.21,36.19,36.2,280281.0,29.6255,29.6337,29.6174,29.6255,280281.0
2016-08-01 12:45:00,36.2,36.22,36.19,36.2,389793.0,29.6255,29.6419,29.6174,29.6255,389793.0
2016-08-01 12:50:00,36.2,36.21,36.19,36.2,258679.0,29.6255,29.6337,29.6174,29.6255,258679.0
2016-08-01 12:55:00,36.2,36.21,36.18,36.19,245900.0,29.6255,29.6337,29.6092,29.6174,245900.0
2016-08-01 13:00:00,36.2,36.21,36.17,36.19,217882.0,29.6255,29.6337,29.601,29.6174,217882.0
2016-08-01 13:05:00,36.19,36.2,36.17,36.2,232478.0,29.6174,29.6255,29.601,29.6255,232478.0
2016-08-01 13:10:00,36.19,36.21,36.18,36.21,211973.0,29.6174,29.6337,29.6092,29.6337,211973.0
2016-08-01 13:15:00,36.2,36.22,36.2,36.21,489598.0,29.6255,29.6419,29.6255,29.6337,489598.0
2016-08-01 13:20:00,36.21,36.22,36.2,36.21,253009.0,29.6337,29.6419,29.6255,29.6337,253009.0
2016-08-01 13:25:00,36.22,36.23,36.2,36.23,237742.0,29.6419,29.6501,29.6255,29.6501,237742.0
2016-08-01 13:30:00,36.22,36.23,36.2,36.22,250432.0,29.6419,29.6501,29.6255,29.6419,250432.0
2016-08-01 13:35:00,36.22,36.23,36.2,36.2,436865.0,29.6419,29.6501,29.6255,29.6255,436865.0
2016-08-01 13:40:00,36.2,36.2,36.18,36.19,186735.0,29.6255,29.6255,29.6092,29.6174,186735.0
2016-08-01 13:45:00,36.18,36.19,36.17,36.17,148154.0,29.6092,29.6174,29.601,29.601,148154.0
2016-08-01 13:50:00,36.17,36.18,36.16,36.16,489410.0,29.601,29.6092,29.5928,29.5928,489410.0
2016-08-01 13:55:00,36.16,36.23,36.16,36.22,285875.0,29.5928,29.6501,29.5928,29.6419,285875.0
2016-08-01 14:00:00,36.22,36.24,36.21,36.21,207728.0,29.6419,29.6583,29.6337,29.6337,207728.0
2016-08-01 14:05:00,36.22,36.23,36.2,36.2,214909.0,29.6419,29.6501,29.6255,29.6255,214909.0
2016-08-01 14:10:00,36.2,36.21,36.17,36.19,406224.0,29.6255,29.6337,29.601,29.6174,406224.0
2016-08-01 14:15:00,36.18,36.2,36.17,36.18,301719.0,29.6092,29.6255,29.601,29.6092,301719.0
2016-08-01 14:20:00,36.19,36.2,36.18,36.2,172744.0,29.6174,29.6255,29.6092,29.6255,172744.0
2016-08-01 14:25:00,36.2,36.22,36.17,36.19,248870.0,29.6255,29.6419,29.601,29.6174,248870.0
2016-08-01 14:30:00,36.19,36.19,36.17,36.17,505056.0,29.6174,29.6174,29.601,29.601,505056.0
2016-08-01 14:35:00,36.17,36.19,36.16,36.19,416502.0,29.601,29.6174,29.5928,29.6174,416502.0
2016-08-01 14:40:00,36.19,36.19,36.16,36.18,320687.0,29.6174,29.6174,29.5928,29.6092,320687.0
2016-08-01 14:45:00,36.18,36.21,36.17,36.2,301760.0,29.6092,29.6337,29.601,29.6255,301760.0
2016-08-01 14:50:00,36.2,36.2,36.16,36.17,287327.0,29.6255,29.6255,29.5928,29.601,287327.0
2016-08-01 14:55:00,36.18,36.2,36.16,36.19,633633.0,29.6092,29.6255,29.5928,29.6174,633633.0
2016-08-01 15:00:00,36.19,36.19,36.15,36.16,424611.0,29.6174,29.6174,29.5846,29.5928,424611.0
2016-08-01 15:05:00,36.16,36.16,36.13,36.14,463907.0,29.5928,29.5928,29.5683,29.5764,463907.0
2016-08-01 15:10:00,36.14,36.16,36.12,36.13,583871.0,29.5764,29.5928,29.5601,29.5683,583871.0
2016-08-01 15:15:00,36.13,36.13,36.1,36.11,369389.0,29.5683,29.5683,29.5437,29.5519,369389.0
2016-08-01 15:20:00,36.11,36.11,36.09,36.11,487716.0,29.5519,29.5519,29.5355,29.5519,487716.0
2016-08-01 15:25:00,36.11,36.12,36.09,36.09,583905.0,29.5519,29.5601,29.5355,29.5355,583905.0
2016-08-01 15:30:00,36.09,36.13,36.09,36.12,521238.0,29.5355,29.5683,29.5355,29.5601,521238.0
2016-08-01 15:35:00,36.12,36.13,36.11,36.13,733030.0,29.5601,29.5683,29.5519,29.5683,733030.0
2016-08-01 15:40:00,36.13,36.14,36.12,36.14,737904.0,29.5683,29.5764,29.5601,29.5764,737904.0
2016-08-01 15:45:00,36.14,36.15,36.13,36.13,726399.0,29.5764,29.5846,29.5683,29.5683,726399.0
2016-08-01 15:50:00,36.14,36.14,36.09,36.11,1170290.0,29.5764,29.5764,29.5355,29.5519,1170290.0
2016-08-01 15:55:00,36.11,36.14,36.09,36.14,2537385.0,29.5519,29.5764,29.5355,29.5764,2537385.0
2016-08-02 09:30:00,36.08,36.17,36.04,36.12,4069034.0,29.5273,29.601,29.4946,29.5601,4069034.0
2016-08-02 09:35:00,36.13,36.15,36.05,36.07,1747236.0,29.5683,29.5846,29.5028,29.5192,1747236.0
2016-08-02 09:40:00,36.06,36.1,36.05,36.1,3078158.0,29.511,29.5437,29.5028,29.5437,3078158.0
2016-08-02 09:45:00,36.09,36.11,36.06,36.09,1271802.0,29.5355,29.5519,29.511,29.5355,1271802.0
2016-08-02 09:50:00,36.09,36.1,36.06,36.08,665092.0,29.5355,29.5437,29.511,29.5273,665092.0
2016-08-02 09:55:00,36.07,36.1,36.06,36.08,550982.0,29.5192,29.5437,29.511,29.5273,550982.0
2016-08-02 10:00:00,36.07,36.08,36.01,36.04,1659846.0,29.5192,29.5273,29.47,29.4946,1659846.0
2016-08-02 10:05:00,36.05,36.05,36.01,36.03,210169.0,29.5028,29.5028,29.47,29.4864,210169.0
2016-08-02 10:10:00,36.03,36.03,35.97,36.0,828827.0,29.4864,29.4864,29.4373,29.4619,828827.0
2016-08-02 10:15:00,36.0,36.0,35.93,35.93,1515977.0,29.4619,29.4619,29.4046,29.4046,1515977.0
2016-08-02 10:20:00,35.93,35.96,35.91,35.95,1187005.0,29.4046,29.4291,29.3882,29.4209,1187005.0
2016-08-02 10:25:00,35.95,35.95,35.91,35.94,631723.0,29.4209,29.4209,29.3882,29.4128,631723.0
2016-08-02 10:30:00,35.94,35.95,35.9,35.9,1585845.0,29.4128,29.4209,29.38,29.38,1585845.0
2016-08-02 10:35:00,35.9,35.92,35.89,35.89,528286.0,29.38,29.3964,29.3718,29.3718,528286.0
2016-08-02 10:40:00,35.9,35.9,35.84,35.85,700890.0,29.38,29.38,29.3309,29.3391,700890.0
2016-08-02 10:45:00,35.84,35.86,35.82,35.83,559988.0,29.3309,29.3473,29.3146,29.3227,559988.0
2016-08-02 10:50:00,35.83,35.83,35.76,35.78,914255.0,29.3227,29.3227,29.2655,29.2818,914255.0
2016-08-02 10:55:00,35.79,35.81,35.76,35.77,717939.0,29.29,29.3064,29.2655,29.2736,717939.0
2016-08-02 11:00:00,35.77,35.8,35.76,35.77,691638.0,29.2736,29.2982,29.2655,29.2736,691638.0
2016-08-02 11:05:00,35.77,35.82,35.75,35.82,1637324.0,29.2736,29.3146,29.2573,29.3146,1637324.0
2016-08-02 11:10:00,35.82,35.84,35.79,35.84,393903.0,29.3146,29.3309,29.29,29.3309,393903.0
2016-08-02 11:15:00,35.84,35.84,35.82,35.82,337210.0,29.3309,29.3309,29.3146,29.3146,337210.0
2016-08-02 11:20:00,35.82,35.89,35.81,35.89,411278.0,29.3146,29.3718,29.3064,29.3718,411278.0
2016-08-02 11:25:00,35.88,35.89,35.84,35.85,534206.0,29.3637,29.3718,29.3309,29.3391,534206.0
2016-08-02 11:30:00,35.84,35.87,35.83,35.84,893355.0,29.3309,29.3555,29.3227,29.3309,893355.0
2016-08-02 11:35:00,35.84,35.85,35.78,35.79,741640.0,29.3309,29.3391,29.2818,29.29,741640.0
2016-08-02 11:40:00,35.79,35.81,35.77,35.8,1656071.0,29.29,29.3064,29.2736,29.2982,1656071.0
2016-08-02 11:45:00,35.8,35.84,35.8,35.84,407994.0,29.2982,29.3309,29.2982,29.3309,407994.0
2016-08-02 11:50:00,35.83,35.84,35.81,35.81,188401.0,29.3227,29.3309,29.3064,29.3064,188401.0
2016-08-02 11:55:00,35.81,35.82,35.79,35.8,330882.0,29.3064,29.3146,29.29,29.2982,330882.0
2016-08-02 12:00:00,35.8,35.82,35.79,35.8,144638.0,29.2982,29.3146,29.29,29.2982,144638.0
2016-08-02 12:05:00,35.8,35.82,35.78,35.81,478760.0,29.2982,29.3146,29.2818,29.3064,478760.0
2016-08-02 12:10:00,35.82,35.85,35.8,35.85,286245.0,29.3146,29.3391,29.2982,29.3391,286245.0
2016-08-02 12:15:00,35.84,35.87,35.83,35.85,822651.0,29.3309,29.3555,29.3227,29.3391,822651.0
2016-08-02 12:20:00,35.85,35.86,35.84,35.86,450913.0,29.3391,29.3473,29.3309,29.3473,450913.0
2016-08-02 12:25:00,35.86,35.86,35.83,35.83,298157.0,29.3473,29.3473,29.3227,29.3227,298157.0
2016-08-02 12:30:00,35.83,35.84,35.78,35.81,2957034.0,29.3227,29.3309,29.2818,29.3064,2957034.0
2016-08-02 12:35:00,35.81,35.82,35.78,35.8,782834.0,29.3064,29.3146,29.2818,29.2982,782834.0
2016-08-02 12:40:00,35.8,35.8,35.75,35.78,2620385.0,29.2982,29.2982,29.2573,29.2818,2620385.0
2016-08-02 12:45:00,35.77,35.78,35.74,35.75,944834.0,29.2736,29.2818,29.2491,29.2573,944834.0
2016-08-02 12:50:00,35.75,35.75,35.7,35.7,2461442.0,29.2573,29.2573,29.2163,29.2163,2461442.0
2016-08-02 12:55:00,35.7,35.71,35.67,35.69,2104569.0,29.2163,29.2245,29.1918,29.2082,2104569.0
2016-08-02 13:00:00,35.69,35.7,35.66,35.67,1661238.0,29.2082,29.2163,29.1836,29.1918,1661238.0
2016-08-02 13:05:00,35.66,35.67,35.63,35.64,414755.0,29.1836,29.1918,29.1591,29.1672,414755.0
2016-08-02 13:10:00,35.64,35.65,35.62,35.64,1191037.0,29.1672,29.1754,29.1509,29.1672,1191037.0
2016-08-02 13:15:00,35.63,35.67,35.63,35.65,467769.0,29.1591,29.1918,29.1591,29.1754,467769.0
2016-08-02 13:20:00,35.65,35.66,35.64,35.65,373316.0,29.1754,29.1836,29.1672,29.1754,373316.0
2016-08-02 13:25:00,35.65,35.67,35.65,35.66,254913.0,29.1754,29.1918,29.1754,29.1836,254913.0
2016-08-02 13:30:00,35.67,35.67,35.64,35.65,457242.0,29.1918,29.1918,29.1672,29.1754,457242.0
2016-08-02 13:35:00,35.65,35.66,35.62,35.63,425418.0,29.1754,29.1836,29.1509,29.1591,425418.0
2016-08-02 13:40:00,35.63,35.65,35.62,35.64,125029.0,29.1591,29.1754,29.1509,29.1672,125029.0
2016-08-02 13:45:00,35.65,35.67,35.64,35.66,171170.0,29.1754,29.1918,29.1672,29.1836,171170.0
2016-08-02 13:50:00,35.66,35.68,35.66,35.67,438663.0,29.1836,29.2,29.1836,29.1918,438663.0
2016-08-02 13:55:00,35.68,35.68,35.66,35.68,344627.0,29.2,29.2,29.1836,29.2,344627.0
2016-08-02 14:00:00,35.67,35.69,35.66,35.67,384913.0,29.1918,29.2082,29.1836,29.1918,384913.0
2016-08-02 14:05:00,35.67,35.76,35.66,35.76,983566.0,29.1918,29.2655,29.1836,29.2655,983566.0
2016-08-02 14:10:00,35.76,35.76,35.74,35.76,371614.0,29.2655,29.2655,29.2491,29.2655,371614.0
2016-08-02 14:15:00,35.76,35.76,35.73,35.75,234992.0,29.2655,29.2655,29.2409,29.2573,234992.0
2016-08-02 14:20:00,35.75,35.78,35.73,35.77,474569.0,29.2573,29.2818,29.2409,29.2736,474569.0
2016-08-02 14:25:00,35.77,35.8,35.77,35.77,479645.0,29.2736,29.2982,29.2736,29.2736,479645.0
2016-08-02 14:30:00,35.77,35.78,35.76,35.77,320195.0,29.2736,29.2818,29.2655,29.2736,320195.0
2016-08-02 14:35:00,35.77,35.79,35.76,35.77,543300.0,29.2736,29.29,29.2655,29.2736,543300.0
2016-08-02 14:40:00,35.77,35.83,35.76,35.83,653148.0,29.2736,29.3227,29.2655,29.3227,653148.0
2016-08-02 14:45:00,35.82,35.85,35.82,35.84,544812.0,29.3146,29.3391,29.3146,29.3309,544812.0
2016-08-02 14:50:00,35.84,35.85,35.81,35.82,445554.0,29.3309,29.3391,29.3064,29.3146,445554.0
2016-08-02 14:55:00,35.81,35.83,35.81,35.82,236317.0,29.3064,29.3227,29.3064,29.3146,236317.0
2016-08-02 15:00:00,35.83,35.85,35.82,35.83,315562.0,29.3227,29.3391,29.3146,29.3227,315562.0
2016-08-02 15:05:00,35.83,35.85,35.82,35.84,364123.0,29.3227,29.3391,29.3146,29.3309,364123.0
2016-08-02 15:10:00,35.84,35.85,35.82,35.82,365412.0,29.3309,29.3391,29.3146,29.3146,365412.0
2016-08-02 15:15:00,35.82,35.84,35.82,35.83,280522.0,29.3146,29.3309,29.3146,29.3227,280522.0
2016-08-02 15:20:00,35.83,35.86,35.82,35.86,328503.0,29.3227,29.3473,29.3146,29.3473,328503.0
2016-08-02 15:25:00,35.86,35.86,35.83,35.84,609452.0,29.3473,29.3473,29.3227,29.3309,609452.0
2016-08-02 15:30:00,35.84,35.85,35.83,35.85,642154.0,29.3309,29.3391,29.3227,29.3391,642154.0
2016-08-02 15:35:00,35.84,35.88,35.84,35.87,622620.0,29.3309,29.3637,29.3309,29.3555,622620.0
2016-08-02 15:40:00,35.87,35.88,35.83,35.86,871969.0,29.3555,29.3637,29.3227,29.3473,871969.0
2016-08-02 15:45:00,35.86,35.89,35.85,35.87,796132.0,29.3473,29.3718,29.3391,29.3555,796132.0
2016-08-02 15:50:00,35.86,35.87,35.84,35.86,1077210.0,29.3473,29.3555,29.3309,29.3473,1077210.0
2016-08-02 15:55:00,35.86,35.89,35.85,35.89,3467078.0,29.3473,29.3718,29.3391,29.3718,3467078.0
2016-08-03 09:30:00,35.63,35.63,35.58,35.58,3029966.0,29.1591,29.1591,29.1181,29.1181,3029966.0
2016-08-03 09:35:00,35.58,35.61,35.55,35.6,916867.0,29.1181,29.1427,29.0936,29.1345,916867.0
2016-08-03 09:40:00,35.6,35.66,35.6,35.66,991368.0,29.1345,29.1836,29.1345,29.1836,991368.0
2016-08-03 09:45:00,35.66,35.68,35.62,35.66,452785.0,29.1836,29.2,29.1509,29.1836,452785.0
2016-08-03 09:50:00,35.65,35.66,35.63,35.65,324600.0,29.1754,29.1836,29.1591,29.1754,324600.0
2016-08-03 09:55:00,35.65,35.67,35.63,35.66,361979.0,29.1754,29.1918,29.1591,29.1836,361979.0
2016-08-03 10:00:00,35.66,35.71,35.65,35.7,459879.0,29.1836,29.2245,29.1754,29.2163,459879.0
2016-08-03 10:05:00,35.7,35.72,35.68,35.7,356864.0,29.2163,29.2327,29.2,29.2163,356864.0
2016-08-03 10:10:00,35.7,35.73,35.68,35.73,393651.0,29.2163,29.2409,29.2,29.2409,393651.0
2016-08-03 10:15:00,35.72,35.73,35.69,35.7,341830.0,29.2327,29.2409,29.2082,29.2163,341830.0
2016-08-03 10:20:00,35.7,35.72,35.69,35.7,161243.0,29.2163,29.2327,29.2082,29.2163,161243.0
2016-08-03 10:25:00,35.7,35.72,35.69,35.7,195095.0,29.2163,29.2327,29.2082,29.2163,195095.0
2016-08-03 10:30:00,35.7,35.79,35.63,35.78,1356855.0,29.2163,29.29,29.1591,29.2818,1356855.0
2016-08-03 10:35:00,35.79,35.8,35.73,35.77,1051558.0,29.29,29.2982,29.2409,29.2736,1051558.0
2016-08-03 10:40:00,35.77,35.8,35.76,35.8,479539.0,29.2736,29.2982,29.2655,29.2982,479539.0
2016-08-03 10:45:00,35.8,35.8,35.76,35.79,384008.0,29.2982,29.2982,29.2655,29.29,384008.0
2016-08-03 10:50:00,35.79,35.81,35.76,35.77,570190.0,29.29,29.3064,29.2655,29.2736,570190.0
2016-08-03 10:55:00,35.77,35.79,35.73,35.75,436844.0,29.2736,29.29,29.2409,29.2573,436844.0
2016-08-03 11:00:00,35.75,35.75,35.71,35.73,497925.0,29.2573,29.2573,29.2245,29.2409,497925.0
2016-08-03 11:05:00,35.73,35.77,35.73,35.77,396013.0,29.2409,29.2736,29.2409,29.2736,396013.0
2016-08-03 11:10:00,35.77,35.79,35.75,35.79,241460.0,29.2736,29.29,29.2573,29.29,241460.0
2016-08-03 11:15:00,35.79,35.81,35.78,35.8,422935.0,29.29,29.3064,29.2818,29.2982,422935.0
2016-08-03 11:20:00,35.79,35.84,35.79,35.82,332667.0,29.29,29.3309,29.29,29.3146,332667.0
2016-08-03 11:25:00,35.82,35.83,35.81,35.82,253740.0,29.3146,29.3227,29.3064,29.3146,253740.0
2016-08-03 11:30:00,35.82,35.84,35.8,35.83,513980.0,29.3146,29.3309,29.2982,29.3227,513980.0
2016-08-03 11:35:00,35.84,35.84,35.8,35.82,286389.0,29.3309,29.3309,29.2982,29.3146,286389.0
2016-08-03 11:40:00,35.82,35.83,35.8,35.82,214616.0,29.3146,29.3227,29.2982,29.3146,214616.0
2016-08-03 11:45:00,35.82,35.84,35.8,35.84,277206.0,29.3146,29.3309,29.2982,29.3309,277206.0
2016-08-03 11:50:00,35.84,35.86,35.83,35.86,184791.0,29.3309,29.3473,29.3227,29.3473,184791.0
2016-08-03 11:55:00,35.86,35.87,35.85,35.87,134994.0,29.3473,29.3555,29.3391,29.3555,134994.0
2016-08-03 12:00:00,35.87,35.88,35.86,35.88,210045.0,29.3555,29.3637,29.3473,29.3637,210045.0
2016-08-03 12:05:00,35.88,35.89,35.87,35.89,175893.0,29.3637,29.3718,29.3555,29.3718,175893.0
2016-08-03 12:10:00,35.89,35.89,35.87,35.88,141524.0,29.3718,29.3718,29.3555,29.3637,141524.0
2016-08-03 12:15:00,35.88,35.89,35.87,35.89,227016.0,29.3637,29.3718,29.3555,29.3718,227016.0
2016-08-03 12:20:00,35.89,35.89,35.86,35.88,438907.0,29.3718,29.3718,29.3473,29.3637,438907.0
2016-08-03 12:25:00,35.88,35.89,35.87,35.89,67830.0,29.3637,29.3718,29.3555,29.3718,67830.0
2016-08-03 12:30:00,35.89,35.9,35.88,35.9,376088.0,29.3718,29.38,29.3637,29.38,376088.0
2016-08-03 12:35:00,35.9,35.91,35.88,35.91,509211.0,29.38,29.3882,29.3637,29.3882,509211.0
2016-08-03 12:40:00,35.91,35.94,35.9,35.93,193223.0,29.3882,29.4128,29.38,29.4046,193223.0
2016-08-03 12:45:00,35.93,35.94,35.92,35.93,328549.0,29.4046,29.4128,29.3964,29.4046,328549.0
2016-08-03 12:50:00,35.93,35.93,35.91,35.92,240790.0,29.4046,29.4046,29.3882,29.3964,240790.0
2016-08-03 12:55:00,35.91,35.92,35.9,35.91,214611.0,29.3882,29.3964,29.38,29.3882,214611.0
2016-08-03 13:00:00,35.92,35.92,35.9,35.91,85150.0,29.3964,29.3964,29.38,29.3882,85150.0
2016-08-03 13:05:00,35.92,35.93,35.91,35.93,61692.0,29.3964,29.4046,29.3882,29.4046,61692.0
2016-08-03 13:10:00,35.93,35.93,35.91,35.93,134279.0,29.4046,29.4046,29.3882,29.4046,134279.0
2016-08-03 13:15:00,35.93,35.93,35.9,35.91,504931.0,29.4046,29.4046,29.38,29.3882,504931.0
2016-08-03 13:20:00,35.91,35.92,35.9,35.91,164214.0,29.3882,29.3964,29.38,29.3882,164214.0
2016-08-03 13:25:00,35.92,35.94,35.91,35.94,267641.0,29.3964,29.4128,29.3882,29.4128,267641.0
2016-08-03 13:30:00,35.93,35.94,35.92,35.93,150973.0,29.4046,29.4128,29.3964,29.4046,150973.0
2016-08-03 13:35:00,35.93,35.94,35.92,35.93,120517.0,29.4046,29.4128,29.3964,29.4046,120517.0
2016-08-03 13:40:00,35.93,35.95,35.92,35.93,171612.0,29.4046,29.4209,29.3964,29.4046,171612.0
2016-08-03 13:45:00,35.93,35.93,35.91,35.93,192295.0,29.4046,29.4046,29.3882,29.4046,192295.0
2016-08-03 13:50:00,35.93,35.93,35.89,35.9,134841.0,29.4046,29.4046,29.3718,29.38,134841.0
2016-08-03 13:55:00,35.9,35.91,35.88,35.91,232349.0,29.38,29.3882,29.3637,29.3882,232349.0
2016-08-03 14:00:00,35.91,35.91,35.9,35.9,142408.0,29.3882,29.3882,29.38,29.38,142408.0
2016-08-03 14:05:00,35.91,35.91,35.89,35.91,248213.0,29.3882,29.3882,29.3718,29.3882,248213.0
2016-08-03 14:10:00,35.91,35.91,35.89,35.91,643476.0,29.3882,29.3882,29.3718,29.3882,643476.0
2016-08-03 14:15:00,35.91,35.91,35.83,35.86,2811188.0,29.3882,29.3882,29.3227,29.3473,2811188.0
2016-08-03 14:20:00,35.86,35.89,35.85,35.88,258693.0,29.3473,29.3718,29.3391,29.3637,258693.0
2016-08-03 14:25:00,35.88,35.88,35.83,35.84,578278.0,29.3637,29.3637,29.3227,29.3309,578278.0
2016-08-03 14:30:00,35.84,35.87,35.82,35.87,827809.0,29.3309,29.3555,29.3146,29.3555,827809.0
2016-08-03 14:35:00,35.87,35.88,35.86,35.87,304494.0,29.3555,29.3637,29.3473,29.3555,304494.0
2016-08-03 14:40:00,35.87,35.89,35.87,35.89,91701.0,29.3555,29.3718,29.3555,29.3718,91701.0
2016-08-03 14:45:00,35.89,35.9,35.88,35.89,174188.0,29.3718,29.38,29.3637,29.3718,174188.0
2016-08-03 14:50:00,35.89,35.92,35.88,35.91,336871.0,29.3718,29.3964,29.3637,29.3882,336871.0
2016-08-03 14:55:00,35.91,35.91,35.9,35.91,93615.0,29.3882,29.3882,29.38,29.3882,93615.0
2016-08-03 15:00:00,35.91,35.92,35.9,35.91,201961.0,29.3882,29.3964,29.38,29.3882,201961.0
2016-08-03 15:05:00,35.91,35.93,35.91,35.92,238294.0,29.3882,29.4046,29.3882,29.3964,238294.0
2016-08-03 15:10:00,35.93,35.94,35.92,35.94,296558.0,29.4046,29.4128,29.3964,29.4128,296558.0
2016-08-03 15:15:00,35.94,35.96,35.93,35.95,184055.0,29.4128,29.4291,29.4046,29.4209,184055.0
2016-08-03 15:20:00,35.96,35.97,35.94,35.95,501181.0,29.4291,29.4373,29.4128,29.4209,501181.0
2016-08-03 15:25:00,35.96,36.0,35.95,36.0,388381.0,29.4291,29.4619,29.4209,29.4619,388381.0
2016-08-03 15:30:00,35.99,36.0,35.97,36.0,1276105.0,29.4537,29.4619,29.4373,29.4619,1276105.0
2016-08-03 15:35:00,36.0,36.0,35.98,36.0,2134647.0,29.4619,29.4619,29.4455,29.4619,2134647.0
2016-08-03 15:40:00,36.0,36.0,35.99,36.0,294587.0,29.4619,29.4619,29.4537,29.4619,294587.0
2016-08-03 15:45:00,36.0,36.01,35.99,36.01,707277.0,29.4619,29.47,29.4537,29.47,707277.0
2016-08-03 15:50:00,36.01,36.01,36.0,36.01,613368.0,29.47,29.47,29.4619,29.47,613368.0
2016-08-03 15:55:00,36.01,36.02,35.98,35.99,2671428.0,29.47,29.4782,29.4455,29.4537,2671428.0
2016-08-04 09:30:00,36.1,36.12,36.05,36.07,792854.0,29.5437,29.5601,29.5028,29.5192,792854.0
2016-08-04 09:35:00,36.07,36.15,36.07,36.13,597373.0,29.5192,29.5846,29.5192,29.5683,597373.0
2016-08-04 09:40:00,36.13,36.17,36.13,36.14,3132499.0,29.5683,29.601,29.5683,29.5764,3132499.0
2016-08-04 09:45:00,36.14,36.16,36.12,36.16,5103259.0,29.5764,29.5928,29.5601,29.5928,5103259.0
2016-08-04 09:50:00,36.16,36.18,36.14,36.15,1982094.0,29.5928,29.6092,29.5764,29.5846,1982094.0
2016-08-04 09:55:00,36.14,36.15,36.06,36.06,1245068.0,29.5764,29.5846,29.511,29.511,1245068.0
2016-08-04 10:00:00,36.07,36.09,36.03,36.08,844432.0,29.5192,29.5355,29.4864,29.5273,844432.0
2016-08-04 10:05:00,36.08,36.08,36.02,36.02,3143094.0,29.5273,29.5273,29.4782,29.4782,3143094.0
2016-08-04 10:10:00,36.02,36.06,36.02,36.05,1231748.0,29.4782,29.511,29.4782,29.5028,1231748.0
2016-08-04 10:15:00,36.05,36.09,36.05,36.07,500782.0,29.5028,29.5355,29.5028,29.5192,500782.0
2016-08-04 10:20:00,36.07,36.08,36.06,36.08,1931344.0,29.5192,29.5273,29.511,29.5273,1931344.0
2016-08-04 10:25:00,36.07,36.11,36.07,36.11,653921.0,29.5192,29.5519,29.5192,29.5519,653921.0
2016-08-04 10:30:00,36.11,36.15,36.1,36.12,1304843.0,29.5519,29.5846,29.5437,29.5601,1304843.0
2016-08-04 10:35:00,36.12,36.15,36.11,36.14,515600.0,29.5601,29.5846,29.5519,29.5764,515600.0
2016-08-04 10:40:00,36.14,36.15,36.12,36.15,614914.0,29.5764,29.5846,29.5601,29.5846,614914.0
2016-08-04 10:45:00,36.15,36.15,36.12,36.13,452183.0,29.5846,29.5846,29.5601,29.5683,452183.0
2016-08-04 10:50:00,36.13,36.15,36.12,36.12,401881.0,29.5683,29.5846,29.5601,29.5601,401881.0
2016-08-04 10:55:00,36.13,36.17,36.12,36.16,643340.0,29.5683,29.601,29.5601,29.5928,643340.0
2016-08-04 11:00:00,36.16,36.19,36.15,36.18,1584619.0,29.5928,29.6174,29.5846,29.6092,1584619.0
2016-08-04 11:05:00,36.18,36.19,36.17,36.19,1656103.0,29.6092,29.6174,29.601,29.6174,1656103.0
2016-08-04 11:10:00,36.19,36.2,36.16,36.18,683992.0,29.6174,29.6255,29.5928,29.6092,683992.0
2016-08-04 11:15:00,36.18,36.18,36.15,36.16,655795.0,29.6092,29.6092,29.5846,29.5928,655795.0
2016-08-04 11:20:00,36.16,36.2,36.16,36.19,506882.0,29.5928,29.6255,29.5928,29.6174,506882.0
2016-08-04 11:25:00,36.19,36.23,36.18,36.23,1312717.0,29.6174,29.6501,29.6092,29.6501,1312717.0
2016-08-04 11:30:00,36.22,36.24,36.21,36.24,898763.0,29.6419,29.6583,29.6337,29.6583,898763.0
2016-08-04 11:35:00,36.23,36.27,36.22,36.26,1347756.0,29.6501,29.6828,29.6419,29.6746,1347756.0
2016-08-04 11:40:00,36.26,36.29,36.24,36.28,2266303.0,29.6746,29.6992,29.6583,29.691,2266303.0
2016-08-04 11:45:00,36.28,36.29,36.26,36.28,654471.0,29.691,29.6992,29.6746,29.691,654471.0
2016-08-04 11:50:00,36.27,36.29,36.27,36.28,978894.0,29.6828,29.6992,29.6828,29.691,978894.0
2016-08-04 11:55:00,36.28,36.32,36.28,36.32,684385.0,29.691,29.7237,29.691,29.7237,684385.0
2016-08-04 12:00:00,36.32,36.34,36.31,36.33,945589.0,29.7237,29.7401,29.7156,29.7319,945589.0
2016-08-04 12:05:00,36.33,36.35,36.33,36.33,720739.0,29.7319,29.7483,29.7319,29.7319,720739.0
2016-08-04 12:10:00,36.33,36.35,36.32,36.33,1084205.0,29.7319,29.7483,29.7237,29.7319,1084205.0
2016-08-04 12:15:00,36.33,36.35,36.32,36.33,1011540.0,29.7319,29.7483,29.7237,29.7319,1011540.0
2016-08-04 12:20:00,36.33,36.34,36.32,36.34,277482.0,29.7319,29.7401,29.7237,29.7401,277482.0
2016-08-04 12:25:00,36.34,36.34,36.32,36.32,197144.0,29.7401,29.7401,29.7237,29.7237,197144.0
2016-08-04 12:30:00,36.33,36.33,36.31,36.32,542703.0,29.7319,29.7319,29.7156,29.7237,542703.0
2016-08-04 12:35:00,36.32,36.32,36.31,36.31,237077.0,29.7237,29.7237,29.7156,29.7156,237077.0
2016-08-04 12:40:00,36.31,36.31,36.3,36.3,210848.0,29.7156,29.7156,29.7074,29.7074,210848.0
2016-08-04 12:45:00,36.3,36.31,36.29,36.3,432746.0,29.7074,29.7156,29.6992,29.7074,432746.0
2016-08-04 12:50:00,36.3,36.31,36.3,36.3,289472.0,29.7074,29.7156,29.7074,29.7074,289472.0
2016-08-04 12:55:00,36.3,36.31,36.27,36.27,699601.0,29.7074,29.7156,29.6828,29.6828,699601.0
2016-08-04 13:00:00,36.27,36.28,36.25,36.25,415513.0,29.6828,29.691,29.6665,29.6665,415513.0
2016-08-04 13:05:00,36.25,36.26,36.24,36.25,290097.0,29.6665,29.6746,29.6583,29.6665,290097.0
2016-08-04 13:10:00,36.26,36.26,36.22,36.23,412007.0,29.6746,29.6746,29.6419,29.6501,412007.0
2016-08-04 13:15:00,36.23,36.26,36.22,36.24,315792.0,29.6501,29.6746,29.6419,29.6583,315792.0
2016-08-04 13:20:00,36.25,36.26,36.24,36.24,264139.0,29.6665,29.6746,29.6583,29.6583,264139.0
2016-08-04 13:25:00,36.25,36.25,36.23,36.25,316474.0,29.6665,29.6665,29.6501,29.6665,316474.0
2016-08-04 13:30:00,36.25,36.25,36.22,36.23,319292.0,29.6665,29.6665,29.6419,29.6501,319292.0
2016-08-04 13:35:00,36.23,36.24,36.22,36.23,274073.0,29.6501,29.6583,29.6419,29.6501,274073.0
2016-08-04 13:40:00,36.23,36.24,36.23,36.23,131044.0,29.6501,29.6583,29.6501,29.6501,131044.0
2016-08-04 13:45:00,36.23,36.25,36.23,36.23,382269.0,29.6501,29.6665,29.6501,29.6501,382269.0
2016-08-04 13:50:00,36.24,36.25,36.24,36.24,518192.0,29.6583,29.6665,29.6583,29.6583,518192.0
2016-08-04 13:55:00,36.24,36.25,36.23,36.23,419609.0,29.6583,29.6665,29.6501,29.6501,419609.0
2016-08-04 14:00:00,36.23,36.25,36.22,36.23,383023.0,29.6501,29.6665,29.6419,29.6501,383023.0
2016-08-04 14:05:00,36.23,36.25,36.23,36.24,239617.0,29.6501,29.6665,29.6501,29.6583,239617.0
2016-08-04 14:10:00,36.25,36.25,36.22,36.23,445447.0,29.6665,29.6665,29.6419,29.6501,445447.0
2016-08-04 14:15:00,36.23,36.24,36.19,36.2,441141.0,29.6501,29.6583,29.6174,29.6255,441141.0
2016-08-04 14:20:00,36.2,36.22,36.19,36.22,381729.0,29.6255,29.6419,29.6174,29.6419,381729.0
2016-08-04 14:25:00,36.21,36.22,36.21,36.21,239126.0,29.6337,29.6419,29.6337,29.6337,239126.0
2016-08-04 14:30:00,36.21,36.22,36.2,36.2,418014.0,29.6337,29.6419,29.6255,29.6255,418014.0
2016-08-04 14:35:00,36.2,36.21,36.19,36.19,534898.0,29.6255,29.6337,29.6174,29.6174,534898.0
2016-08-04 14:40:00,36.19,36.21,36.18,36.2,342513.0,29.6174,29.6337,29.6092,29.6255,342513.0
2016-08-04 14:45:00,36.2,36.22,36.19,36.2,269403.0,29.6255,29.6419,29.6174,29.6255,269403.0
2016-08-04 14:50:00,36.2,36.22,36.2,36.21,285697.0,29.6255,29.6419,29.6255,29.6337,285697.0
2016-08-04 14:55:00,36.22,36.23,36.21,36.23,300157.0,29.6419,29.6501,29.6337,29.6501,300157.0
2016-08-04 15:00:00,36.23,36.23,36.21,36.22,535830.0,29.6501,29.6501,29.6337,29.6419,535830.0
2016-08-04 15:05:00,36.22,36.23,36.21,36.22,334834.0,29.6419,29.6501,29.6337,29.6419,334834.0
2016-08-04 15:10:00,36.22,36.22,36.2,36.2,392079.0,29.6419,29.6419,29.6255,29.6255,392079.0
2016-08-04 15:15:00,36.2,36.21,36.2,36.2,211537.0,29.6255,29.6337,29.6255,29.6255,211537.0
2016-08-04 15:20:00,36.2,36.21,36.18,36.18,567970.0,29.6255,29.6337,29.6092,29.6092,567970.0
2016-08-04 15:25:00,36.19,36.2,36.17,36.2,364414.0,29.6174,29.6255,29.601,29.6255,364414.0
2016-08-04 15:30:00,36.19,36.21,36.19,36.2,414852.0,29.6174,29.6337,29.6174,29.6255,414852.0
2016-08-04 15:35:00,36.2,36.22,36.2,36.22,389058.0,29.6255,29.6419,29.6255,29.6419,389058.0
2016-08-04 15:40:00,36.22,36.24,36.22,36.23,1213813.0,29.6419,29.6583,29.6419,29.6501,1213813.0
2016-08-04 15:45:00,36.23,36.25,36.23,36.25,885074.0,29.6501,29.6665,29.6501,29.6665,885074.0
2016-08-04 15:50:00,36.24,36.25,36.24,36.24,1338375.0,29.6583,29.6665,29.6583,29.6583,1338375.0
2016-08-04 15:55:00,36.25,36.25,36.19,36.21,4003071.0,29.6665,29.6665,29.6174,29.6337,4003071.0
2016-08-05 09:30:00,36.46,36.47,36.4,36.43,2315798.0,29.8383,29.8465,29.7892,29.8138,2315798.0
2016-08-05 09:35:00,36.44,36.45,36.41,36.45,3294902.0,29.822,29.8301,29.7974,29.8301,3294902.0
2016-08-05 09:40:00,36.45,36.47,36.43,36.45,1198892.0,29.8301,29.8465,29.8138,29.8301,1198892.0
2016-08-05 09:45:00,36.44,36.46,36.4,36.41,999480.0,29.822,29.8383,29.7892,29.7974,999480.0
2016-08-05 09:50:00,36.41,36.45,36.41,36.45,446862.0,29.7974,29.8301,29.7974,29.8301,446862.0
2016-08-05 09:55:00,36.44,36.49,36.44,36.45,722507.0,29.822,29.8629,29.822,29.8301,722507.0
2016-08-05 10:00:00,36.45,36.47,36.44,36.47,484568.0,29.8301,29.8465,29.822,29.8465,484568.0
2016-08-05 10:05:00,36.46,36.49,36.45,36.47,744642.0,29.8383,29.8629,29.8301,29.8465,744642.0
2016-08-05 10:10:00,36.47,36.51,36.47,36.47,760422.0,29.8465,29.8792,29.8465,29.8465,760422.0
2016-08-05 10:15:00,36.47,36.52,36.47,36.49,865641.0,29.8465,29.8874,29.8465,29.8629,865641.0
2016-08-05 10:20:00,36.48,36.5,36.46,36.46,786049.0,29.8547,29.8711,29.8383,29.8383,786049.0
2016-08-05 10:25:00,36.47,36.47,36.42,36.44,2354674.0,29.8465,29.8465,29.8056,29.822,2354674.0
2016-08-05 10:30:00,36.43,36.44,36.38,36.4,624722.0,29.8138,29.822,29.7729,29.7892,624722.0
2016-08-05 10:35:00,36.39,36.41,36.37,36.37,428500.0,29.781,29.7974,29.7647,29.7647,428500.0
2016-08-05 10:40:00,36.36,36.4,36.36,36.39,575870.0,29.7565,29.7892,29.7565,29.781,575870.0
2016-08-05 10:45:00,36.39,36.41,36.38,36.4,211567.0,29.781,29.7974,29.7729,29.7892,211567.0
2016-08-05 10:50:00,36.39,36.44,36.39,36.44,595715.0,29.781,29.822,29.781,29.822,595715.0
2016-08-05 10:55:00,36.44,36.46,36.43,36.45,338325.0,29.822,29.8383,29.8138,29.8301,338325.0
2016-08-05 11:00:00,36.45,36.48,36.45,36.46,146838.0,29.8301,29.8547,29.8301,29.8383,146838.0
2016-08-05 11:05:00,36.46,36.49,36.46,36.47,186932.0,29.8383,29.8629,29.8383,29.8465,186932.0
2016-08-05 11:10:00,36.47,36.47,36.44,36.47,267581.0,29.8465,29.8465,29.822,29.8465,267581.0
2016-08-05 11:15:00,36.47,36.48,36.45,36.47,378233.0,29.8465,29.8547,29.8301,29.8465,378233.0
2016-08-05 11:20:00,36.46,36.48,36.46,36.48,1941853.0,29.8383,29.8547,29.8383,29.8547,1941853.0
2016-08-05 11:25:00,36.48,36.49,36.46,36.47,485654.0,29.8547,29.8629,29.8383,29.8465,485654.0
2016-08-05 11:30:00,36.47,36.49,36.46,36.48,585738.0,29.8465,29.8629,29.8383,29.8547,585738.0
2016-08-05 11:35:00,36.47,36.49,36.47,36.49,227940.0,29.8465,29.8629,29.8465,29.8629,227940.0
2016-08-05 11:40:00,36.49,36.49,36.48,36.48,246664.0,29.8629,29.8629,29.8547,29.8547,246664.0
2016-08-05 11:45:00,36.48,36.51,36.48,36.5,267255.0,29.8547,29.8792,29.8547,29.8711,267255.0
2016-08-05 11:50:00,36.5,36.51,36.49,36.51,214594.0,29.8711,29.8792,29.8629,29.8792,214594.0
2016-08-05 11:55:00,36.5,36.51,36.47,36.48,196773.0,29.8711,29.8792,29.8465,29.8547,196773.0
2016-08-05 12:00:00,36.48,36.5,36.47,36.5,133784.0,29.8547,29.8711,29.8465,29.8711,133784.0
2016-08-05 12:05:00,36.49,36.52,36.48,36.51,219018.0,29.8629,29.8874,29.8547,29.8792,219018.0
2016-08-05 12:10:00,36.52,36.53,36.5,36.52,226980.0,29.8874,29.8956,29.8711,29.8874,226980.0
2016-08-05 12:15:00,36.51,36.52,36.51,36.52,142549.0,29.8792,29.8874,29.8792,29.8874,142549.0
2016-08-05 12:20:00,36.51,36.53,36.5,36.52,186061.0,29.8792,29.8956,29.8711,29.8874,186061.0
2016-08-05 12:25:00,36.52,36.53,36.52,36.53,249196.0,29.8874,29.8956,29.8874,29.8956,249196.0
2016-08-05 12:30:00,36.53,36.54,36.52,36.52,259170.0,29.8956,29.9038,29.8874,29.8874,259170.0
2016-08-05 12:35:00,36.53,36.54,36.52,36.54,98890.0,29.8956,29.9038,29.8874,29.9038,98890.0
2016-08-05 12:40:00,36.54,36.54,36.52,36.53,184908.0,29.9038,29.9038,29.8874,29.8956,184908.0
2016-08-05 12:45:00,36.53,36.53,36.52,36.53,86571.0,29.8956,29.8956,29.8874,29.8956,86571.0
2016-08-05 12:50:00,36.53,36.54,36.52,36.54,307696.0,29.8956,29.9038,29.8874,29.9038,307696.0
2016-08-05 12:55:00,36.54,36.55,36.52,36.52,173756.0,29.9038,29.912,29.8874,29.8874,173756.0
2016-08-05 13:00:00,36.52,36.53,36.52,36.53,289906.0,29.8874,29.8956,29.8874,29.8956,289906.0
2016-08-05 13:05:00,36.52,36.53,36.52,36.53,107737.0,29.8874,29.8956,29.8874,29.8956,107737.0
2016-08-05 13:10:00,36.52,36.53,36.52,36.52,277937.0,29.8874,29.8956,29.8874,29.8874,277937.0
2016-08-05 13:15:00,36.53,36.54,36.52,36.53,149492.0,29.8956,29.9038,29.8874,29.8956,149492.0
2016-08-05 13:20:00,36.54,36.55,36.53,36.55,1010057.0,29.9038,29.912,29.8956,29.912,1010057.0
2016-08-05 13:25:00,36.54,36.55,36.54,36.55,227889.0,29.9038,29.912,29.9038,29.912,227889.0
2016-08-05 13:30:00,36.55,36.55,36.54,36.55,162696.0,29.912,29.912,29.9038,29.912,162696.0
2016-08-05 13:35:00,36.55,36.56,36.54,36.55,703186.0,29.912,29.9202,29.9038,29.912,703186.0
2016-08-05 13:40:00,36.55,36.58,36.54,36.58,395780.0,29.912,29.9365,29.9038,29.9365,395780.0
2016-08-05 13:45:00,36.58,36.58,36.57,36.58,130391.0,29.9365,29.9365,29.9283,29.9365,130391.0
2016-08-05 13:50:00,36.58,36.6,36.57,36.59,387330.0,29.9365,29.9529,29.9283,29.9447,387330.0
2016-08-05 13:55:00,36.58,36.59,36.58,36.59,800178.0,29.9365,29.9447,29.9365,29.9447,800178.0
2016-08-05 14:00:00,36.59,36.6,36.58,36.59,278244.0,29.9447,29.9529,29.9365,29.9447,278244.0
2016-08-05 14:05:00,36.6,36.61,36.58,36.6,362506.0,29.9529,29.9611,29.9365,29.9529,362506.0
2016-08-05 14:10:00,36.6,36.61,36.59,36.61,231445.0,29.9529,29.9611,29.9447,29.9611,231445.0
2016-08-05 14:15:00,36.6,36.61,36.59,36.6,933223.0,29.9529,29.9611,29.9447,29.9529,933223.0
2016-08-05 14:20:00,36.59,36.62,36.59,36.6,1008701.0,29.9447,29.9693,29.9447,29.9529,1008701.0
2016-08-05 14:25:00,36.6,36.62,36.59,36.61,1011799.0,29.9529,29.9693,29.9447,29.9611,1011799.0
2016-08-05 14:30:00,36.61,36.63,36.6,36.62,760482.0,29.9611,29.9774,29.9529,29.9693,760482.0
2016-08-05 14:35:00,36.63,36.63,36.62,36.63,76437.0,29.9774,29.9774,29.9693,29.9774,76437.0
2016-08-05 14:40:00,36.62,36.63,36.6,36.61,371862.0,29.9693,29.9774,29.9529,29.9611,371862.0
2016-08-05 14:45:00,36.61,36.61,36.6,36.61,199646.0,29.9611,29.9611,29.9529,29.9611,199646.0
2016-08-05 14:50:00,36.61,36.61,36.6,36.61,93197.0,29.9611,29.9611,29.9529,29.9611,93197.0
2016-08-05 14:55:00,36.6,36.63,36.6,36.63,374042.0,29.9529,29.9774,29.9529,29.9774,374042.0
2016-08-05 15:00:00,36.63,36.63,36.62,36.62,97111.0,29.9774,29.9774,29.9693,29.9693,97111.0
2016-08-05 15:05:00,36.62,36.64,36.62,36.64,191430.0,29.9693,29.9856,29.9693,29.9856,191430.0
2016-08-05 15:10:00,36.64,36.64,36.63,36.64,115179.0,29.9856,29.9856,29.9774,29.9856,115179.0
2016-08-05 15:15:00,36.63,36.64,36.63,36.63,136324.0,29.9774,29.9856,29.9774,29.9774,136324.0
2016-08-05 15:20:00,36.64,36.64,36.62,36.63,570780.0,29.9856,29.9856,29.9693,29.9774,570780.0
2016-08-05 15:25:00,36.64,36.65,36.63,36.65,207526.0,29.9856,29.9938,29.9774,29.9938,207526.0
2016-08-05 15:30:00,36.64,36.65,36.63,36.64,591138.0,29.9856,29.9938,29.9774,29.9856,591138.0
2016-08-05 15:35:00,36.65,36.65,36.64,36.64,372827.0,29.9938,29.9938,29.9856,29.9856,372827.0
2016-08-05 15:40:00,36.65,36.66,36.64,36.65,735655.0,29.9938,30.002,29.9856,29.9938,735655.0
2016-08-05 15:45:00,36.65,36.66,36.62,36.63,1278622.0,29.9938,30.002,29.9693,29.9774,1278622.0
2016-08-05 15:50:00,36.62,36.64,36.62,36.63,428337.0,29.9693,29.9856,29.9693,29.9774,428337.0
2016-08-05 15:55:00,36.63,36.64,36.61,36.63,2350863.0,29.9774,29.9856,29.9611,29.9774,2350863.0
2016-08-08 09:30:00,36.86,36.88,36.84,36.88,2292296.0,30.1657,30.182,30.1493,30.182,2292296.0
2016-08-08 09:35:00,36.88,36.93,36.87,36.92,4877765.0,30.182,30.223,30.1739,30.2148,4877765.0
2016-08-08 09:40:00,36.92,36.96,36.91,36.94,1824992.0,30.2148,30.2475,30.2066,30.2311,1824992.0
2016-08-08 09:45:00,36.95,36.96,36.92,36.94,1502641.0,30.2393,30.2475,30.2148,30.2311,1502641.0
2016-08-08 09:50:00,36.94,36.94,36.86,36.88,1289570.0,30.2311,30.2311,30.1657,30.182,1289570.0
2016-08-08 09:55:00,36.88,36.93,36.87,36.92,490333.0,30.182,30.223,30.1739,30.2148,490333.0
2016-08-08 10:00:00,36.91,36.92,36.9,36.91,431724.0,30.2066,30.2148,30.1984,30.2066,431724.0
2016-08-08 10:05:00,36.91,36.94,36.9,36.91,468632.0,30.2066,30.2311,30.1984,30.2066,468632.0
2016-08-08 10:10:00,36.91,36.92,36.89,36.91,711079.0,30.2066,30.2148,30.1902,30.2066,711079.0
2016-08-08 10:15:00,36.92,36.92,36.88,36.88,244484.0,30.2148,30.2148,30.182,30.182,244484.0
2016-08-08 10:20:00,36.88,36.89,36.83,36.84,1199342.0,30.182,30.1902,30.1411,30.1493,1199342.0
2016-08-08 10:25:00,36.83,36.87,36.82,36.86,546942.0,30.1411,30.1739,30.1329,30.1657,546942.0
2016-08-08 10:30:00,36.86,36.89,36.85,36.89,475509.0,30.1657,30.1902,30.1575,30.1902,475509.0
2016-08-08 10:35:00,36.89,36.89,36.84,36.86,524458.0,30.1902,30.1902,30.1493,30.1657,524458.0
2016-08-08 10:40:00,36.86,36.89,36.86,36.89,291012.0,30.1657,30.1902,30.1657,30.1902,291012.0
2016-08-08 10:45:00,36.89,36.89,36.86,36.87,543653.0,30.1902,30.1902,30.1657,30.1739,543653.0
2016-08-08 10:50:00,36.87,36.87,36.83,36.85,501334.0,30.1739,30.1739,30.1411,30.1575,501334.0
2016-08-08 10:55:00,36.86,36.87,36.84,36.86,148286.0,30.1657,30.1739,30.1493,30.1657,148286.0
2016-08-08 11:00:00,36.87,36.89,36.86,36.89,320949.0,30.1739,30.1902,30.1657,30.1902,320949.0
2016-08-08 11:05:00,36.89,36.93,36.88,36.92,1655792.0,30.1902,30.223,30.182,30.2148,1655792.0
2016-08-08 11:10:00,36.93,36.93,36.88,36.9,1794652.0,30.223,30.223,30.182,30.1984,1794652.0
2016-08-08 11:15:00,36.9,36.9,36.88,36.88,179949.0,30.1984,30.1984,30.182,30.182,179949.0
2016-08-08 11:20:00,36.88,36.9,36.87,36.88,370575.0,30.182,30.1984,30.1739,30.182,370575.0
2016-08-08 11:25:00,36.88,36.89,36.87,36.88,168261.0,30.182,30.1902,30.1739,30.182,168261.0
2016-08-08 11:30:00,36.88,36.9,36.87,36.88,301042.0,30.182,30.1984,30.1739,30.182,301042.0
2016-08-08 11:35:00,36.89,36.91,36.88,36.91,209275.0,30.1902,30.2066,30.182,30.2066,209275.0
2016-08-08 11:40:00,36.9,36.91,36.89,36.9,136745.0,30.1984,30.2066,30.1902,30.1984,136745.0
2016-08-08 11:45:00,36.9,36.9,36.88,36.89,207242.0,30.1984,30.1984,30.182,30.1902,207242.0
2016-08-08 11:50:00,36.89,36.89,36.88,36.89,209157.0,30.1902,30.1902,30.182,30.1902,209157.0
2016-08-08 11:55:00,36.89,36.89,36.88,36.89,203809.0,30.1902,30.1902,30.182,30.1902,203809.0
2016-08-08 12:00:00,36.88,36.89,36.88,36.89,186612.0,30.182,30.1902,30.182,30.1902,186612.0
2016-08-08 12:05:00,36.89,36.89,36.87,36.88,108357.0,30.1902,30.1902,30.1739,30.182,108357.0
2016-08-08 12:10:00,36.88,36.89,36.87,36.87,351035.0,30.182,30.1902,30.1739,30.1739,351035.0
2016-08-08 12:15:00,36.88,36.88,36.86,36.87,98317.0,30.182,30.182,30.1657,30.1739,98317.0
2016-08-08 12:20:00,36.87,36.89,36.87,36.88,193664.0,30.1739,30.1902,30.1739,30.182,193664.0
2016-08-08 12:25:00,36.88,36.89,36.88,36.88,105091.0,30.182,30.1902,30.182,30.182,105091.0
2016-08-08 12:30:00,36.89,36.89,36.88,36.89,122758.0,30.1902,30.1902,30.182,30.1902,122758.0
2016-08-08 12:35:00,36.89,36.9,36.88,36.89,237040.0,30.1902,30.1984,30.182,30.1902,237040.0
2016-08-08 12:40:00,36.89,36.89,36.87,36.88,410660.0,30.1902,30.1902,30.1739,30.182,410660.0
2016-08-08 12:45:00,36.88,36.89,36.87,36.88,331844.0,30.182,30.1902,30.1739,30.182,331844.0
2016-08-08 12:50:00,36.88,36.89,36.88,36.89,136756.0,30.182,30.1902,30.182,30.1902,136756.0
2016-08-08 12:55:00,36.89,36.89,36.88,36.89,64677.0,30.1902,30.1902,30.182,30.1902,64677.0
2016-08-08 13:00:00,36.89,36.89,36.87,36.88,350797.0,30.1902,30.1902,30.1739,30.182,350797.0
2016-08-08 13:05:00,36.89,36.89,36.87,36.88,112706.0,30.1902,30.1902,30.1739,30.182,112706.0
2016-08-08 13:10:00,36.89,36.89,36.88,36.88,166381.0,30.1902,30.1902,30.182,30.182,166381.0
2016-08-08 13:15:00,36.89,36.89,36.88,36.89,53207.0,30.1902,30.1902,30.182,30.1902,53207.0
2016-08-08 13:20:00,36.89,36.89,36.88,36.89,139904.0,30.1902,30.1902,30.182,30.1902,139904.0
2016-08-08 13:25:00,36.89,36.91,36.88,36.91,150204.0,30.1902,30.2066,30.182,30.2066,150204.0
2016-08-08 13:30:00,36.91,36.91,36.9,36.91,146586.0,30.2066,30.2066,30.1984,30.2066,146586.0
2016-08-08 13:35:00,36.91,36.91,36.9,36.91,87390.0,30.2066,30.2066,30.1984,30.2066,87390.0
2016-08-08 13:40:00,36.9,36.91,36.89,36.9,294403.0,30.1984,30.2066,30.1902,30.1984,294403.0
2016-08-08 13:45:00,36.91,36.92,36.9,36.91,153438.0,30.2066,30.2148,30.1984,30.2066,153438.0
2016-08-08 13:50:00,36.91,36.93,36.9,36.92,228410.0,30.2066,30.223,30.1984,30.2148,228410.0
2016-08-08 13:55:00,36.92,36.93,36.91,36.91,209311.0,30.2148,30.223,30.2066,30.2066,209311.0
2016-08-08 14:00:00,36.91,36.92,36.9,36.91,251562.0,30.2066,30.2148,30.1984,30.2066,251562.0
2016-08-08 14:05:00,36.91,36.91,36.9,36.91,55068.0,30.2066,30.2066,30.1984,30.2066,55068.0
2016-08-08 14:10:00,36.91,36.91,36.9,36.91,77743.0,30.2066,30.2066,30.1984,30.2066,77743.0
2016-08-08 14:15:00,36.91,36.91,36.88,36.89,288157.0,30.2066,30.2066,30.182,30.1902,288157.0
2016-08-08 14:20:00,36.88,36.89,36.87,36.88,228054.0,30.182,30.1902,30.1739,30.182,228054.0
2016-08-08 14:25:00,36.88,36.89,36.86,36.88,218150.0,30.182,30.1902,30.1657,30.182,218150.0
2016-08-08 14:30:00,36.87,36.89,36.86,36.89,171710.0,30.1739,30.1902,30.1657,30.1902,171710.0
2016-08-08 14:35:00,36.89,36.9,36.88,36.89,254581.0,30.1902,30.1984,30.182,30.1902,254581.0
2016-08-08 14:40:00,36.89,36.89,36.87,36.87,92283.0,30.1902,30.1902,30.1739,30.1739,92283.0
2016-08-08 14:45:00,36.87,36.89,36.86,36.88,440659.0,30.1739,30.1902,30.1657,30.182,440659.0
2016-08-08 14:50:00,36.89,36.89,36.87,36.88,100731.0,30.1902,30.1902,30.1739,30.182,100731.0
2016-08-08 14:55:00,36.87,36.88,36.86,36.87,290849.0,30.1739,30.182,30.1657,30.1739,290849.0
2016-08-08 15:00:00,36.86,36.87,36.86,36.87,126813.0,30.1657,30.1739,30.1657,30.1739,126813.0
2016-08-08 15:05:00,36.86,36.88,36.86,36.88,177091.0,30.1657,30.182,30.1657,30.182,177091.0
2016-08-08 15:10:00,36.88,36.88,36.87,36.87,83674.0,30.182,30.182,30.1739,30.1739,83674.0
2016-08-08 15:15:00,36.88,36.88,36.86,36.88,254298.0,30.182,30.182,30.1657,30.182,254298.0
2016-08-08 15:20:00,36.87,36.88,36.87,36.87,56128.0,30.1739,30.182,30.1739,30.1739,56128.0
2016-08-08 15:25:00,36.88,36.88,36.87,36.88,105867.0,30.182,30.182,30.1739,30.182,105867.0
2016-08-08 15:30:00,36.88,36.88,36.87,36.88,137253.0,30.182,30.182,30.1739,30.182,137253.0
2016-08-08 15:35:00,36.88,36.88,36.87,36.88,151285.0,30.182,30.182,30.1739,30.182,151285.0
2016-08-08 15:40:00,36.87,36.88,36.87,36.87,230739.0,30.1739,30.182,30.1739,30.1739,230739.0
2016-08-08 15:45:00,36.87,36.88,36.86,36.88,385325.0,30.1739,30.182,30.1657,30.182,385325.0
2016-08-08 15:50:00,36.88,36.88,36.87,36.88,446608.0,30.182,30.182,30.1739,30.182,446608.0
2016-08-08 15:55:00,36.87,36.89,36.86,36.89,2960216.0,30.1739,30.1902,30.1657,30.1902,2960216.0
2016-08-09 09:30:00,37.02,37.1,37.01,37.09,1064230.0,30.2966,30.3621,30.2884,30.3539,1064230.0
2016-08-09 09:35:00,37.1,37.11,37.08,37.11,1294735.0,30.3621,30.3703,30.3457,30.3703,1294735.0
2016-08-09 09:40:00,37.11,37.13,37.08,37.11,780477.0,30.3703,30.3866,30.3457,30.3703,780477.0
2016-08-09 09:45:00,37.11,37.15,37.1,37.14,715335.0,30.3703,30.403,30.3621,30.3948,715335.0
2016-08-09 09:50:00,37.14,37.16,37.14,37.16,2219539.0,30.3948,30.4112,30.3948,30.4112,2219539.0
2016-08-09 09:55:00,37.16,37.17,37.14,37.17,1961842.0,30.4112,30.4194,30.3948,30.4194,1961842.0
2016-08-09 10:00:00,37.16,37.17,37.12,37.16,771077.0,30.4112,30.4194,30.3785,30.4112,771077.0
2016-08-09 10:05:00,37.15,37.18,37.13,37.16,3318971.0,30.403,30.4276,30.3866,30.4112,3318971.0
2016-08-09 10:10:00,37.16,37.19,37.15,37.18,1500775.0,30.4112,30.4357,30.403,30.4276,1500775.0
2016-08-09 10:15:00,37.18,37.21,37.17,37.18,1487541.0,30.4276,30.4521,30.4194,30.4276,1487541.0
2016-08-09 10:20:00,37.18,37.23,37.18,37.2,2525418.0,30.4276,30.4685,30.4276,30.4439,2525418.0
2016-08-09 10:25:00,37.2,37.22,37.19,37.21,518476.0,30.4439,30.4603,30.4357,30.4521,518476.0
2016-08-09 10:30:00,37.21,37.22,37.18,37.19,712526.0,30.4521,30.4603,30.4276,30.4357,712526.0
2016-08-09 10:35:00,37.19,37.21,37.18,37.2,548120.0,30.4357,30.4521,30.4276,30.4439,548120.0
2016-08-09 10:40:00,37.19,37.2,37.16,37.17,864088.0,30.4357,30.4439,30.4112,30.4194,864088.0
2016-08-09 10:45:00,37.17,37.2,37.17,37.2,298486.0,30.4194,30.4439,30.4194,30.4439,298486.0
2016-08-09 10:50:00,37.2,37.2,37.16,37.16,444605.0,30.4439,30.4439,30.4112,30.4112,444605.0
2016-08-09 10:55:00,37.16,37.2,37.16,37.19,371106.0,30.4112,30.4439,30.4112,30.4357,371106.0
2016-08-09 11:00:00,37.19,37.24,37.19,37.23,1039996.0,30.4357,30.4767,30.4357,30.4685,1039996.0
2016-08-09 11:05:00,37.23,37.26,37.21,37.25,771819.0,30.4685,30.493,30.4521,30.4848,771819.0
2016-08-09 11:10:00,37.25,37.26,37.25,37.25,278260.0,30.4848,30.493,30.4848,30.4848,278260.0
2016-08-09 11:15:00,37.26,37.26,37.25,37.26,284865.0,30.493,30.493,30.4848,30.493,284865.0
2016-08-09 11:20:00,37.26,37.28,37.25,37.26,461636.0,30.493,30.5094,30.4848,30.493,461636.0
2016-08-09 11:25:00,37.27,37.27,37.24,37.24,2013100.0,30.5012,30.5012,30.4767,30.4767,2013100.0
2016-08-09 11:30:00,37.25,37.27,37.24,37.27,452426.0,30.4848,30.5012,30.4767,30.5012,452426.0
2016-08-09 11:35:00,37.26,37.28,37.25,37.26,899037.0,30.493,30.5094,30.4848,30.493,899037.0
2016-08-09 11:40:00,37.26,37.26,37.23,37.24,1369232.0,30.493,30.493,30.4685,30.4767,1369232.0
2016-08-09 11:45:00,37.24,37.25,37.22,37.24,570840.0,30.4767,30.4848,30.4603,30.4767,570840.0
2016-08-09 11:50:00,37.24,37.25,37.22,37.23,536082.0,30.4767,30.4848,30.4603,30.4685,536082.0
2016-08-09 11:55:00,37.23,37.24,37.22,37.23,396865.0,30.4685,30.4767,30.4603,30.4685,396865.0
2016-08-09 12:00:00,37.23,37.24,37.22,37.23,652777.0,30.4685,30.4767,30.4603,30.4685,652777.0
2016-08-09 12:05:00,37.23,37.25,37.22,37.23,777148.0,30.4685,30.4848,30.4603,30.4685,777148.0
2016-08-09 12:10:00,37.23,37.25,37.23,37.23,465683.0,30.4685,30.4848,30.4685,30.4685,465683.0
2016-08-09 12:15:00,37.23,37.24,37.21,37.23,1031877.0,30.4685,30.4767,30.4521,30.4685,1031877.0
2016-08-09 12:20:00,37.23,37.23,37.19,37.2,481492.0,30.4685,30.4685,30.4357,30.4439,481492.0
2016-08-09 12:25:00,37.2,37.2,37.19,37.2,124989.0,30.4439,30.4439,30.4357,30.4439,124989.0
2016-08-09 12:30:00,37.2,37.2,37.17,37.18,440452.0,30.4439,30.4439,30.4194,30.4276,440452.0
2016-08-09 12:35:00,37.18,37.19,37.17,37.19,140326.0,30.4276,30.4357,30.4194,30.4357,140326.0
2016-08-09 12:40:00,37.19,37.21,37.18,37.2,864679.0,30.4357,30.4521,30.4276,30.4439,864679.0
2016-08-09 12:45:00,37.2,37.2,37.19,37.19,86766.0,30.4439,30.4439,30.4357,30.4357,86766.0
2016-08-09 12:50:00,37.2,37.2,37.19,37.2,319024.0,30.4439,30.4439,30.4357,30.4439,319024.0
2016-08-09 12:55:00,37.2,37.2,37.19,37.2,300864.0,30.4439,30.4439,30.4357,30.4439,300864.0
2016-08-09 13:00:00,37.19,37.2,37.18,37.19,286529.0,30.4357,30.4439,30.4276,30.4357,286529.0
2016-08-09 13:05:00,37.18,37.2,37.17,37.17,746380.0,30.4276,30.4439,30.4194,30.4194,746380.0
2016-08-09 13:10:00,37.18,37.19,37.17,37.18,312423.0,30.4276,30.4357,30.4194,30.4276,312423.0
2016-08-09 13:15:00,37.18,37.19,37.17,37.19,135633.0,30.4276,30.4357,30.4194,30.4357,135633.0
2016-08-09 13:20:00,37.19,37.2,37.18,37.19,253922.0,30.4357,30.4439,30.4276,30.4357,253922.0
2016-08-09 13:25:00,37.19,37.19,37.14,37.16,806867.0,30.4357,30.4357,30.3948,30.4112,806867.0
2016-08-09 13:30:00,37.16,37.17,37.15,37.16,541486.0,30.4112,30.4194,30.403,30.4112,541486.0
2016-08-09 13:35:00,37.16,37.17,37.15,37.16,111246.0,30.4112,30.4194,30.403,30.4112,111246.0
2016-08-09 13:40:00,37.16,37.16,37.13,37.14,250459.0,30.4112,30.4112,30.3866,30.3948,250459.0
2016-08-09 13:45:00,37.14,37.14,37.12,37.14,232303.0,30.3948,30.3948,30.3785,30.3948,232303.0
2016-08-09 13:50:00,37.14,37.15,37.13,37.14,680712.0,30.3948,30.403,30.3866,30.3948,680712.0
2016-08-09 13:55:00,37.14,37.15,37.13,37.14,106270.0,30.3948,30.403,30.3866,30.3948,106270.0
2016-08-09 14:00:00,37.14,37.16,37.14,37.15,150967.0,30.3948,30.4112,30.3948,30.403,150967.0
2016-08-09 14:05:00,37.15,37.16,37.14,37.15,111184.0,30.403,30.4112,30.3948,30.403,111184.0
2016-08-09 14:10:00,37.15,37.16,37.14,37.15,131685.0,30.403,30.4112,30.3948,30.403,131685.0
2016-08-09 14:15:00,37.15,37.17,37.14,37.16,109166.0,30.403,30.4194,30.3948,30.4112,109166.0
2016-08-09 14:20:00,37.17,37.17,37.13,37.15,207942.0,30.4194,30.4194,30.3866,30.403,207942.0
2016-08-09 14:25:00,37.15,37.17,37.14,37.14,277886.0,30.403,30.4194,30.3948,30.3948,277886.0
2016-08-09 14:30:00,37.15,37.15,37.11,37.11,437455.0,30.403,30.403,30.3703,30.3703,437455.0
2016-08-09 14:35:00,37.11,37.13,37.1,37.12,302263.0,30.3703,30.3866,30.3621,30.3785,302263.0
2016-08-09 14:40:00,37.12,37.13,37.11,37.13,208569.0,30.3785,30.3866,30.3703,30.3866,208569.0
2016-08-09 14:45:00,37.13,37.13,37.12,37.12,121666.0,30.3866,30.3866,30.3785,30.3785,121666.0
2016-08-09 14:50:00,37.12,37.14,37.12,37.14,342835.0,30.3785,30.3948,30.3785,30.3948,342835.0
2016-08-09 14:55:00,37.13,37.15,37.13,37.15,611181.0,30.3866,30.403,30.3866,30.403,611181.0
2016-08-09 15:00:00,37.14,37.15,37.13,37.15,97784.0,30.3948,30.403,30.3866,30.403,97784.0
2016-08-09 15:05:00,37.14,37.15,37.14,37.15,210346.0,30.3948,30.403,30.3948,30.403,210346.0
2016-08-09 15:10:00,37.15,37.15,37.14,37.14,129682.0,30.403,30.403,30.3948,30.3948,129682.0
2016-08-09 15:15:00,37.14,37.15,37.13,37.15,387800.0,30.3948,30.403,30.3866,30.403,387800.0
2016-08-09 15:20:00,37.14,37.16,37.14,37.16,204457.0,30.3948,30.4112,30.3948,30.4112,204457.0
2016-08-09 15:25:00,37.15,37.17,37.15,37.16,189541.0,30.403,30.4194,30.403,30.4112,189541.0
2016-08-09 15:30:00,37.16,37.17,37.14,37.16,576387.0,30.4112,30.4194,30.3948,30.4112,576387.0
2016-08-09 15:35:00,37.16,37.17,37.14,37.16,303996.0,30.4112,30.4194,30.3948,30.4112,303996.0
2016-08-09 15:40:00,37.15,37.17,37.15,37.16,449164.0,30.403,30.4194,30.403,30.4112,449164.0
2016-08-09 15:45:00,37.16,37.17,37.15,37.16,723938.0,30.4112,30.4194,30.403,30.4112,723938.0
2016-08-09 15:50:00,37.16,37.18,37.16,37.16,1210900.0,30.4112,30.4276,30.4112,30.4112,1210900.0
2016-08-09 15:55:00,37.16,37.17,37.12,37.13,3804603.0,30.4112,30.4194,30.3785,30.3866,3804603.0
2016-08-10 09:30:00,37.32,37.34,37.3,37.3,1035258.0,30.5421,30.5585,30.5258,30.5258,1035258.0
2016-08-10 09:35:00,37.3,37.32,37.27,37.32,1715241.0,30.5258,30.5421,30.5012,30.5421,1715241.0
2016-08-10 09:40:00,37.32,37.32,37.28,37.3,949677.0,30.5421,30.5421,30.5094,30.5258,949677.0
2016-08-10 09:45:00,37.3,37.33,37.29,37.3,929914.0,30.5258,30.5503,30.5176,30.5258,929914.0
2016-08-10 09:50:00,37.3,37.31,37.27,37.28,628449.0,30.5258,30.5339,30.5012,30.5094,628449.0
2016-08-10 09:55:00,37.28,37.3,37.25,37.25,706046.0,30.5094,30.5258,30.4848,30.4848,706046.0
2016-08-10 10:00:00,37.25,37.27,37.24,37.27,584591.0,30.4848,30.5012,30.4767,30.5012,584591.0
2016-08-10 10:05:00,37.26,37.27,37.25,37.27,659704.0,30.493,30.5012,30.4848,30.5012,659704.0
2016-08-10 10:10:00,37.26,37.27,37.23,37.25,921169.0,30.493,30.5012,30.4685,30.4848,921169.0
2016-08-10 10:15:00,37.25,37.26,37.24,37.25,431941.0,30.4848,30.493,30.4767,30.4848,431941.0
2016-08-10 10:20:00,37.25,37.26,37.23,37.26,1996636.0,30.4848,30.493,30.4685,30.493,1996636.0
2016-08-10 10:25:00,37.26,37.27,37.23,37.23,3063365.0,30.493,30.5012,30.4685,30.4685,3063365.0
2016-08-10 10:30:00,37.23,37.28,37.23,37.25,915883.0,30.4685,30.5094,30.4685,30.4848,915883.0
2016-08-10 10:35:00,37.26,37.27,37.21,37.22,415642.0,30.493,30.5012,30.4521,30.4603,415642.0
2016-08-10 10:40:00,37.22,37.23,37.19,37.23,940268.0,30.4603,30.4685,30.4357,30.4685,940268.0
2016-08-10 10:45:00,37.23,37.23,37.19,37.22,2191343.0,30.4685,30.4685,30.4357,30.4603,2191343.0
2016-08-10 10:50:00,37.22,37.23,37.21,37.21,1299080.0,30.4603,30.4685,30.4521,30.4521,1299080.0
2016-08-10 10:55:00,37.21,37.22,37.18,37.19,2906668.0,30.4521,30.4603,30.4276,30.4357,2906668.0
2016-08-10 11:00:00,37.19,37.21,37.19,37.2,1042187.0,30.4357,30.4521,30.4357,30.4439,1042187.0
2016-08-10 11:05:00,37.2,37.22,37.17,37.17,814531.0,30.4439,30.4603,30.4194,30.4194,814531.0
2016-08-10 11:10:00,37.17,37.18,37.12,37.12,1505803.0,30.4194,30.4276,30.3785,30.3785,1505803.0
2016-08-10 11:15:00,37.12,37.12,37.05,37.05,788500.0,30.3785,30.3785,30.3212,30.3212,788500.0
2016-08-10 11:20:00,37.05,37.07,37.04,37.05,445172.0,30.3212,30.3375,30.313,30.3212,445172.0
2016-08-10 11:25:00,37.05,37.08,37.04,37.06,749410.0,30.3212,30.3457,30.313,30.3294,749410.0
2016-08-10 11:30:00,37.05,37.07,37.04,37.04,441377.0,30.3212,30.3375,30.313,30.313,441377.0
2016-08-10 11:35:00,37.04,37.08,37.03,37.07,501210.0,30.313,30.3457,30.3048,30.3375,501210.0
2016-08-10 11:40:00,37.08,37.08,37.07,37.08,83155.0,30.3457,30.3457,30.3375,30.3457,83155.0
2016-08-10 11:45:00,37.08,37.08,37.04,37.05,235781.0,30.3457,30.3457,30.313,30.3212,235781.0
2016-08-10 11:50:00,37.05,37.09,37.05,37.07,288244.0,30.3212,30.3539,30.3212,30.3375,288244.0
2016-08-10 11:55:00,37.07,37.08,37.06,37.07,197375.0,30.3375,30.3457,30.3294,30.3375,197375.0
2016-08-10 12:00:00,37.07,37.08,37.05,37.08,615314.0,30.3375,30.3457,30.3212,30.3457,615314.0
2016-08-10 12:05:00,37.08,37.13,37.07,37.12,638534.0,30.3457,30.3866,30.3375,30.3785,638534.0
2016-08-10 12:10:00,37.12,37.13,37.11,37.12,251976.0,30.3785,30.3866,30.3703,30.3785,251976.0
2016-08-10 12:15:00,37.12,37.13,37.11,37.13,212111.0,30.3785,30.3866,30.3703,30.3866,212111.0
2016-08-10 12:20:00,37.13,37.13,37.1,37.11,145155.0,30.3866,30.3866,30.3621,30.3703,145155.0
2016-08-10 12:25:00,37.1,37.11,37.1,37.11,88754.0,30.3621,30.3703,30.3621,30.3703,88754.0
2016-08-10 12:30:00,37.11,37.11,37.1,37.11,72848.0,30.3703,30.3703,30.3621,30.3703,72848.0
2016-08-10 12:35:00,37.11,37.11,37.1,37.1,90487.0,30.3703,30.3703,30.3621,30.3621,90487.0
2016-08-10 12:40:00,37.1,37.11,37.07,37.08,300264.0,30.3621,30.3703,30.3375,30.3457,300264.0
2016-08-10 12:45:00,37.08,37.1,37.07,37.08,254820.0,30.3457,30.3621,30.3375,30.3457,254820.0
2016-08-10 12:50:00,37.09,37.12,37.08,37.12,858215.0,30.3539,30.3785,30.3457,30.3785,858215.0
2016-08-10 12:55:00,37.12,37.12,37.1,37.11,177859.0,30.3785,30.3785,30.3621,30.3703,177859.0
2016-08-10 13:00:00,37.11,37.11,37.1,37.11,117388.0,30.3703,30.3703,30.3621,30.3703,117388.0
2016-08-10 13:05:00,37.1,37.11,37.09,37.09,61806.0,30.3621,30.3703,30.3539,30.3539,61806.0
2016-08-10 13:10:00,37.09,37.11,37.09,37.1,134328.0,30.3539,30.3703,30.3539,30.3621,134328.0
2016-08-10 13:15:00,37.1,37.1,37.07,37.07,105202.0,30.3621,30.3621,30.3375,30.3375,105202.0
2016-08-10 13:20:00,37.08,37.1,37.07,37.09,171811.0,30.3457,30.3621,30.3375,30.3539,171811.0
2016-08-10 13:25:00,37.09,37.13,37.09,37.13,235735.0,30.3539,30.3866,30.3539,30.3866,235735.0
2016-08-10 13:30:00,37.13,37.14,37.11,37.13,1109848.0,30.3866,30.3948,30.3703,30.3866,1109848.0
2016-08-10 13:35:00,37.13,37.18,37.13,37.16,1414565.0,30.3866,30.4276,30.3866,30.4112,1414565.0
2016-08-10 13:40:00,37.16,37.2,37.16,37.19,514019.0,30.4112,30.4439,30.4112,30.4357,514019.0
2016-08-10 13:45:00,37.2,37.2,37.16,37.16,232324.0,30.4439,30.4439,30.4112,30.4112,232324.0
2016-08-10 13:50:00,37.16,37.17,37.15,37.16,257888.0,30.4112,30.4194,30.403,30.4112,257888.0
2016-08-10 13:55:00,37.16,37.17,37.15,37.16,190639.0,30.4112,30.4194,30.403,30.4112,190639.0
2016-08-10 14:00:00,37.15,37.19,37.14,37.19,153723.0,30.403,30.4357,30.3948,30.4357,153723.0
2016-08-10 14:05:00,37.19,37.2,37.17,37.17,280092.0,30.4357,30.4439,30.4194,30.4194,280092.0
2016-08-10 14:10:00,37.16,37.18,37.15,37.16,160865.0,30.4112,30.4276,30.403,30.4112,160865.0
2016-08-10 14:15:00,37.16,37.16,37.11,37.12,246036.0,30.4112,30.4112,30.3703,30.3785,246036.0
2016-08-10 14:20:00,37.12,37.12,37.1,37.12,275588.0,30.3785,30.3785,30.3621,30.3785,275588.0
2016-08-10 14:25:00,37.12,37.13,37.07,37.09,350123.0,30.3785,30.3866,30.3375,30.3539,350123.0
2016-08-10 14:30:00,37.09,37.1,37.06,37.07,274741.0,30.3539,30.3621,30.3294,30.3375,274741.0
2016-08-10 14:35:00,37.07,37.08,37.06,37.07,277637.0,30.3375,30.3457,30.3294,30.3375,277637.0
2016-08-10 14:40:00,37.07,37.07,37.06,37.07,70226.0,30.3375,30.3375,30.3294,30.3375,70226.0
2016-08-10 14:45:00,37.06,37.1,37.06,37.1,420818.0,30.3294,30.3621,30.3294,30.3621,420818.0
2016-08-10 14:50:00,37.1,37.11,37.09,37.1,199757.0,30.3621,30.3703,30.3539,30.3621,199757.0
2016-08-10 14:55:00,37.09,37.1,37.09,37.09,105912.0,30.3539,30.3621,30.3539,30.3539,105912.0
2016-08-10 15:00:00,37.09,37.1,37.07,37.09,629499.0,30.3539,30.3621,30.3375,30.3539,629499.0
2016-08-10 15:05:00,37.09,37.11,37.08,37.1,167739.0,30.3539,30.3703,30.3457,30.3621,167739.0
2016-08-10 15:10:00,37.1,37.14,37.1,37.14,395186.0,30.3621,30.3948,30.3621,30.3948,395186.0
2016-08-10 15:15:00,37.14,37.15,37.13,37.14,315926.0,30.3948,30.403,30.3866,30.3948,315926.0
2016-08-10 15:20:00,37.15,37.17,37.14,37.15,367289.0,30.403,30.4194,30.3948,30.403,367289.0
2016-08-10 15:25:00,37.16,37.16,37.13,37.13,309644.0,30.4112,30.4112,30.3866,30.3866,309644.0
2016-08-10 15:30:00,37.14,37.16,37.13,37.15,486812.0,30.3948,30.4112,30.3866,30.403,486812.0
2016-08-10 15:35:00,37.15,37.16,37.13,37.14,417989.0,30.403,30.4112,30.3866,30.3948,417989.0
2016-08-10 15:40:00,37.14,37.14,37.1,37.1,340281.0,30.3948,30.3948,30.3621,30.3621,340281.0
2016-08-10 15:45:00,37.1,37.12,37.1,37.11,338618.0,30.3621,30.3785,30.3621,30.3703,338618.0
2016-08-10 15:50:00,37.11,37.12,37.08,37.11,965213.0,30.3703,30.3785,30.3457,30.3703,965213.0
2016-08-10 15:55:00,37.11,37.15,37.09,37.14,2124327.0,30.3703,30.403,30.3539,30.3948,2124327.0
2016-08-11 09:30:00,37.29,37.32,37.25,37.26,2081928.0,30.5176,30.5421,30.4848,30.493,2081928.0
2016-08-11 09:35:00,37.27,37.33,37.26,37.33,984466.0,30.5012,30.5503,30.493,30.5503,984466.0
2016-08-11 09:40:00,37.33,37.35,37.29,37.31,546696.0,30.5503,30.5667,30.5176,30.5339,546696.0
2016-08-11 09:45:00,37.32,37.34,37.29,37.3,351031.0,30.5421,30.5585,30.5176,30.5258,351031.0
2016-08-11 09:50:00,37.3,37.33,37.29,37.32,246590.0,30.5258,30.5503,30.5176,30.5421,246590.0
2016-08-11 09:55:00,37.32,37.33,37.28,37.29,907845.0,30.5421,30.5503,30.5094,30.5176,907845.0
2016-08-11 10:00:00,37.29,37.31,37.28,37.29,1379238.0,30.5176,30.5339,30.5094,30.5176,1379238.0
2016-08-11 10:05:00,37.29,37.3,37.24,37.26,612025.0,30.5176,30.5258,30.4767,30.493,612025.0
2016-08-11 10:10:00,37.26,37.29,37.25,37.29,394002.0,30.493,30.5176,30.4848,30.5176,394002.0
2016-08-11 10:15:00,37.29,37.31,37.28,37.3,651283.0,30.5176,30.5339,30.5094,30.5258,651283.0
2016-08-11 10:20:00,37.31,37.32,37.29,37.31,490566.0,30.5339,30.5421,30.5176,30.5339,490566.0
2016-08-11 10:25:00,37.31,37.34,37.3,37.33,901073.0,30.5339,30.5585,30.5258,30.5503,901073.0
2016-08-11 10:30:00,37.33,37.36,37.33,37.34,365342.0,30.5503,30.5749,30.5503,30.5585,365342.0
2016-08-11 10:35:00,37.34,37.4,37.33,37.38,696289.0,30.5585,30.6076,30.5503,30.5912,696289.0
2016-08-11 10:40:00,37.39,37.41,37.38,37.41,205106.0,30.5994,30.6158,30.5912,30.6158,205106.0
2016-08-11 10:45:00,37.4,37.42,37.4,37.42,175974.0,30.6076,30.624,30.6076,30.624,175974.0
2016-08-11 10:50:00,37.42,37.44,37.4,37.44,1089328.0,30.624,30.6403,30.6076,30.6403,1089328.0
2016-08-11 10:55:00,37.43,37.44,37.4,37.42,527276.0,30.6322,30.6403,30.6076,30.624,527276.0
2016-08-11 11:00:00,37.43,37.44,37.41,37.41,872160.0,30.6322,30.6403,30.6158,30.6158,872160.0
2016-08-11 11:05:00,37.41,37.43,37.4,37.43,299580.0,30.6158,30.6322,30.6076,30.6322,299580.0
2016-08-11 11:10:00,37.43,37.44,37.41,37.41,617099.0,30.6322,30.6403,30.6158,30.6158,617099.0
2016-08-11 11:15:00,37.41,37.42,37.4,37.41,302933.0,30.6158,30.624,30.6076,30.6158,302933.0
2016-08-11 11:20:00,37.41,37.43,37.4,37.41,506342.0,30.6158,30.6322,30.6076,30.6158,506342.0
2016-08-11 11:25:00,37.41,37.44,37.41,37.43,2446115.0,30.6158,30.6403,30.6158,30.6322,2446115.0
2016-08-11 11:30:00,37.43,37.45,37.42,37.45,348447.0,30.6322,30.6485,30.624,30.6485,348447.0
2016-08-11 11:35:00,37.45,37.49,37.44,37.46,2769151.0,30.6485,30.6813,30.6403,30.6567,2769151.0
2016-08-11 11:40:00,37.47,37.47,37.44,37.45,422751.0,30.6649,30.6649,30.6403,30.6485,422751.0
2016-08-11 11:45:00,37.45,37.47,37.45,37.45,455309.0,30.6485,30.6649,30.6485,30.6485,455309.0
2016-08-11 11:50:00,37.45,37.49,37.45,37.47,1646310.0,30.6485,30.6813,30.6485,30.6649,1646310.0
2016-08-11 11:55:00,37.47,37.48,37.45,37.47,387056.0,30.6649,30.6731,30.6485,30.6649,387056.0
2016-08-11 12:00:00,37.47,37.47,37.45,37.46,216384.0,30.6649,30.6649,30.6485,30.6567,216384.0
2016-08-11 12:05:00,37.46,37.49,37.45,37.48,256963.0,30.6567,30.6813,30.6485,30.6731,256963.0
2016-08-11 12:10:00,37.48,37.49,37.47,37.48,612195.0,30.6731,30.6813,30.6649,30.6731,612195.0
2016-08-11 12:15:00,37.49,37.5,37.48,37.48,398924.0,30.6813,30.6894,30.6731,30.6731,398924.0
2016-08-11 12:20:00,37.48,37.5,37.48,37.5,273769.0,30.6731,30.6894,30.6731,30.6894,273769.0
2016-08-11 12:25:00,37.5,37.51,37.49,37.49,237282.0,30.6894,30.6976,30.6813,30.6813,237282.0
2016-08-11 12:30:00,37.5,37.52,37.49,37.51,271263.0,30.6894,30.7058,30.6813,30.6976,271263.0
2016-08-11 12:35:00,37.51,37.51,37.49,37.49,227023.0,30.6976,30.6976,30.6813,30.6813,227023.0
2016-08-11 12:40:00,37.5,37.5,37.47,37.48,585749.0,30.6894,30.6894,30.6649,30.6731,585749.0
2016-08-11 12:45:00,37.48,37.48,37.46,37.47,178552.0,30.6731,30.6731,30.6567,30.6649,178552.0
2016-08-11 12:50:00,37.47,37.48,37.46,37.48,1759084.0,30.6649,30.6731,30.6567,30.6731,1759084.0
2016-08-11 12:55:00,37.48,37.5,37.47,37.5,346516.0,30.6731,30.6894,30.6649,30.6894,346516.0
2016-08-11 13:00:00,37.5,37.52,37.49,37.52,652959.0,30.6894,30.7058,30.6813,30.7058,652959.0
2016-08-11 13:05:00,37.52,37.52,37.5,37.51,355187.0,30.7058,30.7058,30.6894,30.6976,355187.0
2016-08-11 13:10:00,37.5,37.52,37.5,37.51,258670.0,30.6894,30.7058,30.6894,30.6976,258670.0
2016-08-11 13:15:00,37.51,37.51,37.49,37.5,144445.0,30.6976,30.6976,30.6813,30.6894,144445.0
2016-08-11 13:20:00,37.5,37.51,37.49,37.5,344571.0,30.6894,30.6976,30.6813,30.6894,344571.0
2016-08-11 13:25:00,37.5,37.5,37.48,37.5,156534.0,30.6894,30.6894,30.6731,30.6894,156534.0
2016-08-11 13:30:00,37.5,37.51,37.49,37.51,1854230.0,30.6894,30.6976,30.6813,30.6976,1854230.0
2016-08-11 13:35:00,37.51,37.51,37.49,37.5,469410.0,30.6976,30.6976,30.6813,30.6894,469410.0
2016-08-11 13:40:00,37.5,37.53,37.49,37.52,200378.0,30.6894,30.714,30.6813,30.7058,200378.0
2016-08-11 13:45:00,37.52,37.53,37.5,37.52,1098787.0,30.7058,30.714,30.6894,30.7058,1098787.0
2016-08-11 13:50:00,37.52,37.54,37.51,37.53,181584.0,30.7058,30.7222,30.6976,30.714,181584.0
2016-08-11 13:55:00,37.52,37.53,37.52,37.52,283863.0,30.7058,30.714,30.7058,30.7058,283863.0
2016-08-11 14:00:00,37.52,37.54,37.52,37.54,338180.0,30.7058,30.7222,30.7058,30.7222,338180.0
2016-08-11 14:05:00,37.54,37.55,37.53,37.54,258955.0,30.7222,30.7304,30.714,30.7222,258955.0
2016-08-11 14:10:00,37.53,37.58,37.53,37.56,2412816.0,30.714,30.7549,30.714,30.7385,2412816.0
2016-08-11 14:15:00,37.56,37.58,37.55,37.56,2874257.0,30.7385,30.7549,30.7304,30.7385,2874257.0
2016-08-11 14:20:00,37.57,37.59,37.56,37.59,1969076.0,30.7467,30.7631,30.7385,30.7631,1969076.0
2016-08-11 14:25:00,37.59,37.61,37.58,37.61,3388480.0,30.7631,30.7795,30.7549,30.7795,3388480.0
2016-08-11 14:30:00,37.61,37.61,37.59,37.61,1423906.0,30.7795,30.7795,30.7631,30.7795,1423906.0
2016-08-11 14:35:00,37.61,37.62,37.6,37.62,1030499.0,30.7795,30.7876,30.7713,30.7876,1030499.0
2016-08-11 14:40:00,37.62,37.64,37.61,37.64,765519.0,30.7876,30.804,30.7795,30.804,765519.0
2016-08-11 14:45:00,37.64,37.64,37.62,37.62,410769.0,30.804,30.804,30.7876,30.7876,410769.0
2016-08-11 14:50:00,37.62,37.63,37.61,37.63,641377.0,30.7876,30.7958,30.7795,30.7958,641377.0
2016-08-11 14:55:00,37.63,37.63,37.57,37.59,1255845.0,30.7958,30.7958,30.7467,30.7631,1255845.0
2016-08-11 15:00:00,37.6,37.61,37.59,37.61,378417.0,30.7713,30.7795,30.7631,30.7795,378417.0
2016-08-11 15:05:00,37.61,37.61,37.58,37.58,340077.0,30.7795,30.7795,30.7549,30.7549,340077.0
2016-08-11 15:10:00,37.58,37.6,37.57,37.58,426456.0,30.7549,30.7713,30.7467,30.7549,426456.0
2016-08-11 15:15:00,37.58,37.58,37.54,37.57,561745.0,30.7549,30.7549,30.7222,30.7467,561745.0
2016-08-11 15:20:00,37.56,37.57,37.56,37.57,226745.0,30.7385,30.7467,30.7385,30.7467,226745.0
2016-08-11 15:25:00,37.57,37.58,37.55,37.58,476696.0,30.7467,30.7549,30.7304,30.7549,476696.0
2016-08-11 15:30:00,37.58,37.59,37.56,37.59,727351.0,30.7549,30.7631,30.7385,30.7631,727351.0
2016-08-11 15:35:00,37.59,37.61,37.58,37.61,459288.0,30.7631,30.7795,30.7549,30.7795,459288.0
2016-08-11 15:40:00,37.61,37.62,37.6,37.61,471121.0,30.7795,30.7876,30.7713,30.7795,471121.0
2016-08-11 15:45:00,37.61,37.62,37.6,37.61,785226.0,30.7795,30.7876,30.7713,30.7795,785226.0
2016-08-11 15:50:00,37.61,37.61,37.58,37.6,1622846.0,30.7795,30.7795,30.7549,30.7713,1622846.0
2016-08-11 15:55:00,37.6,37.63,37.59,37.61,6812040.0,30.7713,30.7958,30.7631,30.7795,6812040.0
2016-08-12 09:30:00,37.5,37.56,37.49,37.55,1539954.0,30.6894,30.7385,30.6813,30.7304,1539954.0
2016-08-12 09:35:00,37.55,37.57,37.51,37.52,710246.0,30.7304,30.7467,30.6976,30.7058,710246.0
2016-08-12 09:40:00,37.52,37.59,37.52,37.58,776633.0,30.7058,30.7631,30.7058,30.7549,776633.0
2016-08-12 09:45:00,37.58,37.59,37.55,37.58,481775.0,30.7549,30.7631,30.7304,30.7549,481775.0
2016-08-12 09:50:00,37.58,37.6,37.56,37.57,1500202.0,30.7549,30.7713,30.7385,30.7467,1500202.0
2016-08-12 09:55:00,37.57,37.58,37.55,37.56,695002.0,30.7467,30.7549,30.7304,30.7385,695002.0
2016-08-12 10:00:00,37.56,37.59,37.55,37.58,868975.0,30.7385,30.7631,30.7304,30.7549,868975.0
2016-08-12 10:05:00,37.58,37.58,37.51,37.52,971649.0,30.7549,30.7549,30.6976,30.7058,971649.0
2016-08-12 10:10:00,37.52,37.54,37.49,37.51,553281.0,30.7058,30.7222,30.6813,30.6976,553281.0
2016-08-12 10:15:00,37.52,37.52,37.47,37.48,519701.0,30.7058,30.7058,30.6649,30.6731,519701.0
2016-08-12 10:20:00,37.48,37.5,37.47,37.49,653125.0,30.6731,30.6894,30.6649,30.6813,653125.0
2016-08-12 10:25:00,37.5,37.51,37.45,37.45,494845.0,30.6894,30.6976,30.6485,30.6485,494845.0
2016-08-12 10:30:00,37.46,37.47,37.43,37.44,190838.0,30.6567,30.6649,30.6322,30.6403,190838.0
2016-08-12 10:35:00,37.44,37.45,37.43,37.43,248629.0,30.6403,30.6485,30.6322,30.6322,248629.0
2016-08-12 10:40:00,37.43,37.44,37.41,37.43,911228.0,30.6322,30.6403,30.6158,30.6322,911228.0
2016-08-12 10:45:00,37.43,37.44,37.41,37.44,368299.0,30.6322,30.6403,30.6158,30.6403,368299.0
2016-08-12 10:50:00,37.44,37.46,37.42,37.45,390936.0,30.6403,30.6567,30.624,30.6485,390936.0
2016-08-12 10:55:00,37.45,37.47,37.44,37.45,532236.0,30.6485,30.6649,30.6403,30.6485,532236.0
2016-08-12 11:00:00,37.45,37.47,37.45,37.45,1810832.0,30.6485,30.6649,30.6485,30.6485,1810832.0
2016-08-12 11:05:00,37.45,37.49,37.45,37.48,597600.0,30.6485,30.6813,30.6485,30.6731,597600.0
2016-08-12 11:10:00,37.48,37.52,37.47,37.52,1923248.0,30.6731,30.7058,30.6649,30.7058,1923248.0
2016-08-12 11:15:00,37.52,37.53,37.49,37.49,661530.0,30.7058,30.714,30.6813,30.6813,661530.0
2016-08-12 11:20:00,37.5,37.51,37.48,37.49,277983.0,30.6894,30.6976,30.6731,30.6813,277983.0
2016-08-12 11:25:00,37.49,37.56,37.48,37.55,3409024.0,30.6813,30.7385,30.6731,30.7304,3409024.0
2016-08-12 11:30:00,37.55,37.56,37.5,37.51,4188933.0,30.7304,30.7385,30.6894,30.6976,4188933.0
2016-08-12 11:35:00,37.51,37.51,37.49,37.5,253797.0,30.6976,30.6976,30.6813,30.6894,253797.0
2016-08-12 11:40:00,37.49,37.5,37.43,37.45,1322951.0,30.6813,30.6894,30.6322,30.6485,1322951.0
2016-08-12 11:45:00,37.45,37.45,37.43,37.44,324156.0,30.6485,30.6485,30.6322,30.6403,324156.0
2016-08-12 11:50:00,37.43,37.44,37.42,37.43,312987.0,30.6322,30.6403,30.624,30.6322,312987.0
2016-08-12 11:55:00,37.42,37.44,37.42,37.44,330305.0,30.624,30.6403,30.624,30.6403,330305.0
2016-08-12 12:00:00,37.43,37.44,37.41,37.42,559999.0,30.6322,30.6403,30.6158,30.624,559999.0
2016-08-12 12:05:00,37.42,37.43,37.38,37.4,387677.0,30.624,30.6322,30.5912,30.6076,387677.0
2016-08-12 12:10:00,37.4,37.4,37.38,37.39,587060.0,30.6076,30.6076,30.5912,30.5994,587060.0
2016-08-12 12:15:00,37.39,37.39,37.36,37.38,329510.0,30.5994,30.5994,30.5749,30.5912,329510.0
2016-08-12 12:20:00,37.38,37.4,37.37,37.39,345731.0,30.5912,30.6076,30.5831,30.5994,345731.0
2016-08-12 12:25:00,37.39,37.41,37.38,37.4,263997.0,30.5994,30.6158,30.5912,30.6076,263997.0
2016-08-12 12:30:00,37.4,37.4,37.39,37.4,66528.0,30.6076,30.6076,30.5994,30.6076,66528.0
2016-08-12 12:35:00,37.4,37.42,37.39,37.41,217172.0,30.6076,30.624,30.5994,30.6158,217172.0
2016-08-12 12:40:00,37.41,37.43,37.41,37.42,346734.0,30.6158,30.6322,30.6158,30.624,346734.0
2016-08-12 12:45:00,37.41,37.42,37.39,37.39,200533.0,30.6158,30.624,30.5994,30.5994,200533.0
2016-08-12 12:50:00,37.4,37.41,37.39,37.4,259097.0,30.6076,30.6158,30.5994,30.6076,259097.0
2016-08-12 12:55:00,37.4,37.41,37.38,37.4,375079.0,30.6076,30.6158,30.5912,30.6076,375079.0
2016-08-12 13:00:00,37.4,37.4,37.35,37.36,283724.0,30.6076,30.6076,30.5667,30.5749,283724.0
2016-08-12 13:05:00,37.36,37.36,37.33,37.35,264016.0,30.5749,30.5749,30.5503,30.5667,264016.0
2016-08-12 13:10:00,37.35,37.4,37.34,37.4,471837.0,30.5667,30.6076,30.5585,30.6076,471837.0
2016-08-12 13:15:00,37.4,37.4,37.38,37.4,188698.0,30.6076,30.6076,30.5912,30.6076,188698.0
2016-08-12 13:20:00,37.41,37.41,37.39,37.4,376432.0,30.6158,30.6158,30.5994,30.6076,376432.0
2016-08-12 13:25:00,37.39,37.43,37.39,37.43,535319.0,30.5994,30.6322,30.5994,30.6322,535319.0
2016-08-12 13:30:00,37.43,37.43,37.41,37.41,240671.0,30.6322,30.6322,30.6158,30.6158,240671.0
2016-08-12 13:35:00,37.42,37.42,37.4,37.41,298970.0,30.624,30.624,30.6076,30.6158,298970.0
2016-08-12 13:40:00,37.42,37.43,37.4,37.42,708147.0,30.624,30.6322,30.6076,30.624,708147.0
2016-08-12 13:45:00,37.42,37.42,37.39,37.4,358374.0,30.624,30.624,30.5994,30.6076,358374.0
2016-08-12 13:50:00,37.4,37.42,37.39,37.41,294858.0,30.6076,30.624,30.5994,30.6158,294858.0
2016-08-12 13:55:00,37.41,37.42,37.38,37.39,201518.0,30.6158,30.624,30.5912,30.5994,201518.0
2016-08-12 14:00:00,37.39,37.4,37.37,37.39,440926.0,30.5994,30.6076,30.5831,30.5994,440926.0
2016-08-12 14:05:00,37.39,37.42,37.38,37.42,216836.0,30.5994,30.624,30.5912,30.624,216836.0
2016-08-12 14:10:00,37.42,37.45,37.41,37.45,311680.0,30.624,30.6485,30.6158,30.6485,311680.0
2016-08-12 14:15:00,37.45,37.45,37.43,37.44,175283.0,30.6485,30.6485,30.6322,30.6403,175283.0
2016-08-12 14:20:00,37.44,37.45,37.42,37.44,196944.0,30.6403,30.6485,30.624,30.6403,196944.0
2016-08-12 14:25:00,37.44,37.45,37.42,37.43,222335.0,30.6403,30.6485,30.624,30.6322,222335.0
2016-08-12 14:30:00,37.43,37.45,37.42,37.45,223246.0,30.6322,30.6485,30.624,30.6485,223246.0
2016-08-12 14:35:00,37.45,37.45,37.43,37.45,136699.0,30.6485,30.6485,30.6322,30.6485,136699.0
2016-08-12 14:40:00,37.45,37.45,37.43,37.45,226659.0,30.6485,30.6485,30.6322,30.6485,226659.0
2016-08-12 14:45:00,37.44,37.47,37.44,37.47,152770.0,30.6403,30.6649,30.6403,30.6649,152770.0
2016-08-12 14:50:00,37.47,37.47,37.44,37.45,100431.0,30.6649,30.6649,30.6403,30.6485,100431.0
2016-08-12 14:55:00,37.45,37.47,37.44,37.47,246017.0,30.6485,30.6649,30.6403,30.6649,246017.0
2016-08-12 15:00:00,37.47,37.48,37.46,37.46,325950.0,30.6649,30.6731,30.6567,30.6567,325950.0
2016-08-12 15:05:00,37.46,37.47,37.45,37.47,176780.0,30.6567,30.6649,30.6485,30.6649,176780.0
2016-08-12 15:10:00,37.47,37.47,37.45,37.47,194137.0,30.6649,30.6649,30.6485,30.6649,194137.0
2016-08-12 15:15:00,37.46,37.47,37.45,37.45,153266.0,30.6567,30.6649,30.6485,30.6485,153266.0
2016-08-12 15:20:00,37.45,37.47,37.45,37.46,209624.0,30.6485,30.6649,30.6485,30.6567,209624.0
2016-08-12 15:25:00,37.47,37.47,37.45,37.47,237735.0,30.6649,30.6649,30.6485,30.6649,237735.0
2016-08-12 15:30:00,37.47,37.47,37.45,37.47,280152.0,30.6649,30.6649,30.6485,30.6649,280152.0
2016-08-12 15:35:00,37.47,37.48,37.46,37.48,512269.0,30.6649,30.6731,30.6567,30.6731,512269.0
2016-08-12 15:40:00,37.48,37.49,37.47,37.48,202070.0,30.6731,30.6813,30.6649,30.6731,202070.0
2016-08-12 15:45:00,37.48,37.49,37.46,37.47,430018.0,30.6731,30.6813,30.6567,30.6649,430018.0
2016-08-12 15:50:00,37.47,37.48,37.46,37.48,717764.0,30.6649,30.6731,30.6567,30.6731,717764.0
2016-08-12 15:55:00,37.47,37.51,37.47,37.49,4672880.0,30.6649,30.6976,30.6649,30.6813,4672880.0
2016-08-15 09:30:00,37.76,37.83,37.75,37.82,3029651.0,30.9022,30.9595,30.894,30.9513,3029651.0
2016-08-15 09:35:00,37.82,37.89,37.81,37.88,1418264.0,30.9513,31.0086,30.9431,31.0004,1418264.0
2016-08-15 09:40:00,37.88,37.9,37.85,37.89,3633834.0,31.0004,31.0168,30.9759,31.0086,3633834.0
2016-08-15 09:45:00,37.89,37.9,37.85,37.89,1076611.0,31.0086,31.0168,30.9759,31.0086,1076611.0
2016-08-15 09:50:00,37.89,37.91,37.88,37.89,695724.0,31.0086,31.025,31.0004,31.0086,695724.0
2016-08-15 09:55:00,37.89,37.91,37.87,37.89,402934.0,31.0086,31.025,30.9922,31.0086,402934.0
2016-08-15 10:00:00,37.89,37.9,37.86,37.87,502053.0,31.0086,31.0168,30.9841,30.9922,502053.0
2016-08-15 10:05:00,37.87,37.88,37.85,37.87,506096.0,30.9922,31.0004,30.9759,30.9922,506096.0
2016-08-15 10:10:00,37.87,37.89,37.84,37.87,446248.0,30.9922,31.0086,30.9677,30.9922,446248.0
2016-08-15 10:15:00,37.87,37.9,37.86,37.89,386343.0,30.9922,31.0168,30.9841,31.0086,386343.0
2016-08-15 10:20:00,37.88,37.92,37.88,37.92,2443225.0,31.0004,31.0332,31.0004,31.0332,2443225.0
2016-08-15 10:25:00,37.92,37.93,37.9,37.91,422485.0,31.0332,31.0413,31.0168,31.025,422485.0
2016-08-15 10:30:00,37.91,37.94,37.9,37.93,662978.0,31.025,31.0495,31.0168,31.0413,662978.0
2016-08-15 10:35:00,37.93,37.95,37.92,37.95,376652.0,31.0413,31.0577,31.0332,31.0577,376652.0
2016-08-15 10:40:00,37.95,37.96,37.94,37.95,1160692.0,31.0577,31.0659,31.0495,31.0577,1160692.0
2016-08-15 10:45:00,37.95,37.96,37.93,37.94,565857.0,31.0577,31.0659,31.0413,31.0495,565857.0
2016-08-15 10:50:00,37.94,37.95,37.93,37.95,303622.0,31.0495,31.0577,31.0413,31.0577,303622.0
2016-08-15 10:55:00,37.95,37.96,37.94,37.95,213017.0,31.0577,31.0659,31.0495,31.0577,213017.0
2016-08-15 11:00:00,37.96,37.98,37.95,37.95,332661.0,31.0659,31.0823,31.0577,31.0577,332661.0
2016-08-15 11:05:00,37.95,37.96,37.93,37.95,529505.0,31.0577,31.0659,31.0413,31.0577,529505.0
2016-08-15 11:10:00,37.95,37.96,37.93,37.94,425862.0,31.0577,31.0659,31.0413,31.0495,425862.0
2016-08-15 11:15:00,37.94,37.95,37.93,37.94,314365.0,31.0495,31.0577,31.0413,31.0495,314365.0
2016-08-15 11:20:00,37.95,37.95,37.93,37.93,480913.0,31.0577,31.0577,31.0413,31.0413,480913.0
2016-08-15 11:25:00,37.93,37.94,37.92,37.94,474648.0,31.0413,31.0495,31.0332,31.0495,474648.0
2016-08-15 11:30:00,37.94,37.94,37.92,37.93,363190.0,31.0495,31.0495,31.0332,31.0413,363190.0
2016-08-15 11:35:00,37.93,37.94,37.92,37.94,684087.0,31.0413,31.0495,31.0332,31.0495,684087.0
2016-08-15 11:40:00,37.94,37.94,37.91,37.91,427283.0,31.0495,31.0495,31.025,31.025,427283.0
2016-08-15 11:45:00,37.91,37.92,37.88,37.88,520131.0,31.025,31.0332,31.0004,31.0004,520131.0
2016-08-15 11:50:00,37.89,37.89,37.86,37.86,1142082.0,31.0086,31.0086,30.9841,30.9841,1142082.0
2016-08-15 11:55:00,37.87,37.87,37.86,37.86,198395.0,30.9922,30.9922,30.9841,30.9841,198395.0
2016-08-15 12:00:00,37.86,37.89,37.86,37.89,871193.0,30.9841,31.0086,30.9841,31.0086,871193.0
2016-08-15 12:05:00,37.89,37.91,37.88,37.9,627993.0,31.0086,31.025,31.0004,31.0168,627993.0
2016-08-15 12:10:00,37.9,37.9,37.89,37.9,59182.0,31.0168,31.0168,31.0086,31.0168,59182.0
2016-08-15 12:15:00,37.9,37.91,37.89,37.91,122520.0,31.0168,31.025,31.0086,31.025,122520.0
2016-08-15 12:20:00,37.91,37.92,37.9,37.91,106090.0,31.025,31.0332,31.0168,31.025,106090.0
2016-08-15 12:25:00,37.91,37.91,37.89,37.9,217141.0,31.025,31.025,31.0086,31.0168,217141.0
2016-08-15 12:30:00,37.9,37.91,37.88,37.91,415883.0,31.0168,31.025,31.0004,31.025,415883.0
2016-08-15 12:35:00,37.9,37.91,37.89,37.9,90187.0,31.0168,31.025,31.0086,31.0168,90187.0
2016-08-15 12:40:00,37.9,37.9,37.88,37.9,316512.0,31.0168,31.0168,31.0004,31.0168,316512.0
2016-08-15 12:45:00,37.9,37.9,37.88,37.89,174083.0,31.0168,31.0168,31.0004,31.0086,174083.0
2016-08-15 12:50:00,37.88,37.89,37.87,37.89,317332.0,31.0004,31.0086,30.9922,31.0086,317332.0
2016-08-15 12:55:00,37.89,37.89,37.86,37.87,624103.0,31.0086,31.0086,30.9841,30.9922,624103.0
2016-08-15 13:00:00,37.87,37.89,37.86,37.89,129005.0,30.9922,31.0086,30.9841,31.0086,129005.0
2016-08-15 13:05:00,37.89,37.89,37.86,37.87,211050.0,31.0086,31.0086,30.9841,30.9922,211050.0
2016-08-15 13:10:00,37.87,37.87,37.86,37.86,210106.0,30.9922,30.9922,30.9841,30.9841,210106.0
2016-08-15 13:15:00,37.87,37.87,37.85,37.87,234133.0,30.9922,30.9922,30.9759,30.9922,234133.0
2016-08-15 13:20:00,37.86,37.87,37.86,37.87,85683.0,30.9841,30.9922,30.9841,30.9922,85683.0
2016-08-15 13:25:00,37.87,37.87,37.85,37.87,188358.0,30.9922,30.9922,30.9759,30.9922,188358.0
2016-08-15 13:30:00,37.87,37.89,37.87,37.89,247984.0,30.9922,31.0086,30.9922,31.0086,247984.0
2016-08-15 13:35:00,37.89,37.89,37.87,37.87,119013.0,31.0086,31.0086,30.9922,30.9922,119013.0
2016-08-15 13:40:00,37.88,37.89,37.86,37.88,361868.0,31.0004,31.0086,30.9841,31.0004,361868.0
2016-08-15 13:45:00,37.88,37.9,37.88,37.9,262316.0,31.0004,31.0168,31.0004,31.0168,262316.0
2016-08-15 13:50:00,37.89,37.9,37.88,37.89,127235.0,31.0086,31.0168,31.0004,31.0086,127235.0
2016-08-15 13:55:00,37.89,37.89,37.88,37.88,149671.0,31.0086,31.0086,31.0004,31.0004,149671.0
2016-08-15 14:00:00,37.88,37.89,37.87,37.88,171575.0,31.0004,31.0086,30.9922,31.0004,171575.0
2016-08-15 14:05:00,37.88,37.89,37.87,37.88,135319.0,31.0004,31.0086,30.9922,31.0004,135319.0
2016-08-15 14:10:00,37.88,37.88,37.86,37.88,450031.0,31.0004,31.0004,30.9841,31.0004,450031.0
2016-08-15 14:15:00,37.88,37.88,37.86,37.87,327114.0,31.0004,31.0004,30.9841,30.9922,327114.0
2016-08-15 14:20:00,37.86,37.88,37.86,37.88,173366.0,30.9841,31.0004,30.9841,31.0004,173366.0
2016-08-15 14:25:00,37.87,37.88,37.87,37.87,52952.0,30.9922,31.0004,30.9922,30.9922,52952.0
2016-08-15 14:30:00,37.88,37.88,37.86,37.87,743375.0,31.0004,31.0004,30.9841,30.9922,743375.0
2016-08-15 14:35:00,37.86,37.9,37.86,37.89,800451.0,30.9841,31.0168,30.9841,31.0086,800451.0
2016-08-15 14:40:00,37.89,37.91,37.88,37.91,250506.0,31.0086,31.025,31.0004,31.025,250506.0
2016-08-15 14:45:00,37.9,37.91,37.9,37.91,332572.0,31.0168,31.025,31.0168,31.025,332572.0
2016-08-15 14:50:00,37.91,37.92,37.9,37.9,157252.0,31.025,31.0332,31.0168,31.0168,157252.0
2016-08-15 14:55:00,37.9,37.91,37.9,37.9,79518.0,31.0168,31.025,31.0168,31.0168,79518.0
2016-08-15 15:00:00,37.9,37.91,37.89,37.89,151366.0,31.0168,31.025,31.0086,31.0086,151366.0
2016-08-15 15:05:00,37.9,37.91,37.89,37.91,277612.0,31.0168,31.025,31.0086,31.025,277612.0
2016-08-15 15:10:00,37.91,37.91,37.89,37.9,307869.0,31.025,31.025,31.0086,31.0168,307869.0
2016-08-15 15:15:00,37.9,37.91,37.87,37.88,2323496.0,31.0168,31.025,30.9922,31.0004,2323496.0
2016-08-15 15:20:00,37.88,37.88,37.87,37.88,150709.0,31.0004,31.0004,30.9922,31.0004,150709.0
2016-08-15 15:25:00,37.88,37.88,37.87,37.88,204195.0,31.0004,31.0004,30.9922,31.0004,204195.0
2016-08-15 15:30:00,37.88,37.88,37.87,37.88,418886.0,31.0004,31.0004,30.9922,31.0004,418886.0
2016-08-15 15:35:00,37.88,37.88,37.87,37.88,306018.0,31.0004,31.0004,30.9922,31.0004,306018.0
2016-08-15 15:40:00,37.88,37.89,37.87,37.89,447649.0,31.0004,31.0086,30.9922,31.0086,447649.0
2016-08-15 15:45:00,37.89,37.89,37.88,37.89,601259.0,31.0086,31.0086,31.0004,31.0086,601259.0
2016-08-15 15:50:00,37.89,37.9,37.88,37.9,2629408.0,31.0086,31.0168,31.0004,31.0168,2629408.0
2016-08-15 15:55:00,37.9,37.9,37.86,37.87,3155790.0,31.0168,31.0168,30.9841,30.9922,3155790.0
2016-08-16 09:30:00,37.79,37.79,37.66,37.66,2970366.0,30.9268,30.9268,30.8204,30.8204,2970366.0
2016-08-16 09:35:00,37.66,37.68,37.6,37.64,2649334.0,30.8204,30.8368,30.7713,30.804,2649334.0
2016-08-16 09:40:00,37.64,37.67,37.61,37.63,2020317.0,30.804,30.8286,30.7795,30.7958,2020317.0
2016-08-16 09:45:00,37.62,37.64,37.6,37.63,1854582.0,30.7876,30.804,30.7713,30.7958,1854582.0
2016-08-16 09:50:00,37.63,37.66,37.61,37.65,1913842.0,30.7958,30.8204,30.7795,30.8122,1913842.0
2016-08-16 09:55:00,37.65,37.68,37.64,37.67,1053745.0,30.8122,30.8368,30.804,30.8286,1053745.0
2016-08-16 10:00:00,37.66,37.72,37.66,37.72,1320514.0,30.8204,30.8695,30.8204,30.8695,1320514.0
2016-08-16 10:05:00,37.72,37.75,37.71,37.73,1530813.0,30.8695,30.894,30.8613,30.8777,1530813.0
2016-08-16 10:10:00,37.73,37.74,37.72,37.73,483331.0,30.8777,30.8859,30.8695,30.8777,483331.0
2016-08-16 10:15:00,37.73,37.73,37.66,37.67,784361.0,30.8777,30.8777,30.8204,30.8286,784361.0
2016-08-16 10:20:00,37.67,37.68,37.64,37.66,982528.0,30.8286,30.8368,30.804,30.8204,982528.0
2016-08-16 10:25:00,37.66,37.67,37.61,37.63,917657.0,30.8204,30.8286,30.7795,30.7958,917657.0
2016-08-16 10:30:00,37.63,37.64,37.6,37.62,675922.0,30.7958,30.804,30.7713,30.7876,675922.0
2016-08-16 10:35:00,37.62,37.65,37.61,37.65,417205.0,30.7876,30.8122,30.7795,30.8122,417205.0
2016-08-16 10:40:00,37.64,37.66,37.63,37.64,603093.0,30.804,30.8204,30.7958,30.804,603093.0
2016-08-16 10:45:00,37.64,37.66,37.61,37.64,523188.0,30.804,30.8204,30.7795,30.804,523188.0
2016-08-16 10:50:00,37.65,37.65,37.61,37.62,421414.0,30.8122,30.8122,30.7795,30.7876,421414.0
2016-08-16 10:55:00,37.62,37.63,37.57,37.59,663291.0,30.7876,30.7958,30.7467,30.7631,663291.0
2016-08-16 11:00:00,37.59,37.61,37.57,37.61,761408.0,30.7631,30.7795,30.7467,30.7795,761408.0
2016-08-16 11:05:00,37.6,37.61,37.59,37.61,556658.0,30.7713,30.7795,30.7631,30.7795,556658.0
2016-08-16 11:10:00,37.61,37.66,37.6,37.66,2042771.0,30.7795,30.8204,30.7713,30.8204,2042771.0
2016-08-16 11:15:00,37.66,37.69,37.65,37.69,708887.0,30.8204,30.8449,30.8122,30.8449,708887.0
2016-08-16 11:20:00,37.69,37.7,37.66,37.69,1258020.0,30.8449,30.8531,30.8204,30.8449,1258020.0
2016-08-16 11:25:00,37.68,37.69,37.67,37.68,632943.0,30.8368,30.8449,30.8286,30.8368,632943.0
2016-08-16 11:30:00,37.68,37.68,37.65,37.66,1720878.0,30.8368,30.8368,30.8122,30.8204,1720878.0
2016-08-16 11:35:00,37.66,37.67,37.65,37.67,735372.0,30.8204,30.8286,30.8122,30.8286,735372.0
2016-08-16 11:40:00,37.66,37.68,37.65,37.66,664853.0,30.8204,30.8368,30.8122,30.8204,664853.0
2016-08-16 11:45:00,37.66,37.67,37.64,37.66,441518.0,30.8204,30.8286,30.804,30.8204,441518.0
2016-08-16 11:50:00,37.66,37.66,37.65,37.66,171969.0,30.8204,30.8204,30.8122,30.8204,171969.0
2016-08-16 11:55:00,37.66,37.68,37.65,37.68,279237.0,30.8204,30.8368,30.8122,30.8368,279237.0
2016-08-16 12:00:00,37.67,37.68,37.65,37.66,268249.0,30.8286,30.8368,30.8122,30.8204,268249.0
2016-08-16 12:05:00,37.65,37.67,37.64,37.66,210132.0,30.8122,30.8286,30.804,30.8204,210132.0
2016-08-16 12:10:00,37.66,37.68,37.65,37.68,93401.0,30.8204,30.8368,30.8122,30.8368,93401.0
2016-08-16 12:15:00,37.68,37.69,37.67,37.68,179441.0,30.8368,30.8449,30.8286,30.8368,179441.0
2016-08-16 12:20:00,37.67,37.68,37.65,37.68,897951.0,30.8286,30.8368,30.8122,30.8368,897951.0
2016-08-16 12:25:00,37.68,37.69,37.67,37.68,229650.0,30.8368,30.8449,30.8286,30.8368,229650.0
2016-08-16 12:30:00,37.67,37.68,37.66,37.68,579878.0,30.8286,30.8368,30.8204,30.8368,579878.0
2016-08-16 12:35:00,37.67,37.69,37.66,37.68,1105330.0,30.8286,30.8449,30.8204,30.8368,1105330.0
2016-08-16 12:40:00,37.68,37.72,37.68,37.72,1185429.0,30.8368,30.8695,30.8368,30.8695,1185429.0
2016-08-16 12:45:00,37.72,37.74,37.71,37.73,318910.0,30.8695,30.8859,30.8613,30.8777,318910.0
2016-08-16 12:50:00,37.73,37.75,37.73,37.74,1669323.0,30.8777,30.894,30.8777,30.8859,1669323.0
2016-08-16 12:55:00,37.73,37.76,37.73,37.76,763446.0,30.8777,30.9022,30.8777,30.9022,763446.0
2016-08-16 13:00:00,37.76,37.77,37.75,37.77,327066.0,30.9022,30.9104,30.894,30.9104,327066.0
2016-08-16 13:05:00,37.77,37.77,37.75,37.76,101930.0,30.9104,30.9104,30.894,30.9022,101930.0
2016-08-16 13:10:00,37.75,37.76,37.74,37.74,148612.0,30.894,30.9022,30.8859,30.8859,148612.0
2016-08-16 13:15:00,37.74,37.74,37.72,37.72,332791.0,30.8859,30.8859,30.8695,30.8695,332791.0
2016-08-16 13:20:00,37.73,37.74,37.72,37.72,231148.0,30.8777,30.8859,30.8695,30.8695,231148.0
2016-08-16 13:25:00,37.73,37.74,37.72,37.74,102225.0,30.8777,30.8859,30.8695,30.8859,102225.0
2016-08-16 13:30:00,37.74,37.74,37.71,37.73,382641.0,30.8859,30.8859,30.8613,30.8777,382641.0
2016-08-16 13:35:00,37.73,37.74,37.72,37.74,185594.0,30.8777,30.8859,30.8695,30.8859,185594.0
2016-08-16 13:40:00,37.73,37.75,37.73,37.75,158313.0,30.8777,30.894,30.8777,30.894,158313.0
2016-08-16 13:45:00,37.75,37.75,37.74,37.75,109185.0,30.894,30.894,30.8859,30.894,109185.0
2016-08-16 13:50:00,37.75,37.76,37.73,37.76,171192.0,30.894,30.9022,30.8777,30.9022,171192.0
2016-08-16 13:55:00,37.76,37.76,37.74,37.74,88353.0,30.9022,30.9022,30.8859,30.8859,88353.0
2016-08-16 14:00:00,37.75,37.76,37.74,37.76,309787.0,30.894,30.9022,30.8859,30.9022,309787.0
2016-08-16 14:05:00,37.76,37.76,37.63,37.75,200745.0,30.9022,30.9022,30.7958,30.894,200745.0
2016-08-16 14:10:00,37.75,37.75,37.72,37.73,181929.0,30.894,30.894,30.8695,30.8777,181929.0
2016-08-16 14:15:00,37.72,37.73,37.69,37.7,193801.0,30.8695,30.8777,30.8449,30.8531,193801.0
2016-08-16 14:20:00,37.7,37.71,37.69,37.7,188248.0,30.8531,30.8613,30.8449,30.8531,188248.0
2016-08-16 14:25:00,37.7,37.73,37.68,37.72,252801.0,30.8531,30.8777,30.8368,30.8695,252801.0
2016-08-16 14:30:00,37.72,37.72,37.7,37.7,238988.0,30.8695,30.8695,30.8531,30.8531,238988.0
2016-08-16 14:35:00,37.7,37.71,37.7,37.7,336934.0,30.8531,30.8613,30.8531,30.8531,336934.0
2016-08-16 14:40:00,37.7,37.72,37.69,37.72,259613.0,30.8531,30.8695,30.8449,30.8695,259613.0
2016-08-16 14:45:00,37.72,37.73,37.71,37.73,209547.0,30.8695,30.8777,30.8613,30.8777,209547.0
2016-08-16 14:50:00,37.73,37.75,37.72,37.74,197069.0,30.8777,30.894,30.8695,30.8859,197069.0
2016-08-16 14:55:00,37.74,37.75,37.72,37.75,264567.0,30.8859,30.894,30.8695,30.894,264567.0
2016-08-16 15:00:00,37.75,37.76,37.74,37.74,434742.0,30.894,30.9022,30.8859,30.8859,434742.0
2016-08-16 15:05:00,37.74,37.75,37.73,37.74,165120.0,30.8859,30.894,30.8777,30.8859,165120.0
2016-08-16 15:10:00,37.74,37.74,37.72,37.73,328666.0,30.8859,30.8859,30.8695,30.8777,328666.0
2016-08-16 15:15:00,37.73,37.73,37.71,37.73,490566.0,30.8777,30.8777,30.8613,30.8777,490566.0
2016-08-16 15:20:00,37.73,37.74,37.72,37.73,282515.0,30.8777,30.8859,30.8695,30.8777,282515.0
2016-08-16 15:25:00,37.73,37.73,37.71,37.72,122892.0,30.8777,30.8777,30.8613,30.8695,122892.0
2016-08-16 15:30:00,37.72,37.72,37.7,37.72,301172.0,30.8695,30.8695,30.8531,30.8695,301172.0
2016-08-16 15:35:00,37.72,37.72,37.7,37.7,326106.0,30.8695,30.8695,30.8531,30.8531,326106.0
2016-08-16 15:40:00,37.7,37.71,37.69,37.69,320750.0,30.8531,30.8613,30.8449,30.8449,320750.0
2016-08-16 15:45:00,37.7,37.71,37.69,37.7,679188.0,30.8531,30.8613,30.8449,30.8531,679188.0
2016-08-16 15:50:00,37.7,37.71,37.68,37.7,1309957.0,30.8531,30.8613,30.8368,30.8531,1309957.0
2016-08-16 15:55:00,37.7,37.7,37.66,37.69,4795414.0,30.8531,30.8531,30.8204,30.8449,4795414.0
2016-08-17 09:30:00,37.41,37.43,37.35,37.39,2581527.0,30.6158,30.6322,30.5667,30.5994,2581527.0
2016-08-17 09:35:00,37.38,37.39,37.29,37.3,1604961.0,30.5912,30.5994,30.5176,30.5258,1604961.0
2016-08-17 09:40:00,37.29,37.31,37.26,37.28,1469020.0,30.5176,30.5339,30.493,30.5094,1469020.0
2016-08-17 09:45:00,37.28,37.33,37.26,37.29,3171916.0,30.5094,30.5503,30.493,30.5176,3171916.0
2016-08-17 09:50:00,37.29,37.33,37.24,37.27,4446474.0,30.5176,30.5503,30.4767,30.5012,4446474.0
2016-08-17 09:55:00,37.27,37.28,37.24,37.25,1702468.0,30.5012,30.5094,30.4767,30.4848,1702468.0
2016-08-17 10:00:00,37.25,37.26,37.23,37.25,719394.0,30.4848,30.493,30.4685,30.4848,719394.0
2016-08-17 10:05:00,37.25,37.27,37.24,37.25,969904.0,30.4848,30.5012,30.4767,30.4848,969904.0
2016-08-17 10:10:00,37.26,37.29,37.24,37.27,539096.0,30.493,30.5176,30.4767,30.5012,539096.0
2016-08-17 10:15:00,37.27,37.28,37.25,37.28,192155.0,30.5012,30.5094,30.4848,30.5094,192155.0
2016-08-17 10:20:00,37.28,37.29,37.25,37.28,409154.0,30.5094,30.5176,30.4848,30.5094,409154.0
2016-08-17 10:25:00,37.28,37.29,37.27,37.28,438353.0,30.5094,30.5176,30.5012,30.5094,438353.0
2016-08-17 10:30:00,37.28,37.36,37.27,37.31,2498465.0,30.5094,30.5749,30.5012,30.5339,2498465.0
2016-08-17 10:35:00,37.31,37.33,37.28,37.3,1635787.0,30.5339,30.5503,30.5094,30.5258,1635787.0
2016-08-17 10:40:00,37.29,37.29,37.25,37.26,649437.0,30.5176,30.5176,30.4848,30.493,649437.0
2016-08-17 10:45:00,37.27,37.32,37.26,37.3,739300.0,30.5012,30.5421,30.493,30.5258,739300.0
2016-08-17 10:50:00,37.3,37.31,37.28,37.3,695465.0,30.5258,30.5339,30.5094,30.5258,695465.0
2016-08-17 10:55:00,37.3,37.31,37.28,37.29,1002294.0,30.5258,30.5339,30.5094,30.5176,1002294.0
2016-08-17 11:00:00,37.29,37.29,37.27,37.28,789014.0,30.5176,30.5176,30.5012,30.5094,789014.0
2016-08-17 11:05:00,37.28,37.29,37.26,37.27,862058.0,30.5094,30.5176,30.493,30.5012,862058.0
2016-08-17 11:10:00,37.27,37.28,37.25,37.25,723125.0,30.5012,30.5094,30.4848,30.4848,723125.0
2016-08-17 11:15:00,37.26,37.29,37.25,37.29,729126.0,30.493,30.5176,30.4848,30.5176,729126.0
2016-08-17 11:20:00,37.28,37.29,37.2,37.2,1221100.0,30.5094,30.5176,30.4439,30.4439,1221100.0
2016-08-17 11:25:00,37.2,37.22,37.11,37.11,5075806.0,30.4439,30.4603,30.3703,30.3703,5075806.0
2016-08-17 11:30:00,37.11,37.15,37.11,37.15,1687704.0,30.3703,30.403,30.3703,30.403,1687704.0
2016-08-17 11:35:00,37.14,37.15,37.1,37.12,940580.0,30.3948,30.403,30.3621,30.3785,940580.0
2016-08-17 11:40:00,37.12,37.12,37.11,37.11,294232.0,30.3785,30.3785,30.3703,30.3703,294232.0
2016-08-17 11:45:00,37.12,37.15,37.11,37.13,586273.0,30.3785,30.403,30.3703,30.3866,586273.0
2016-08-17 11:50:00,37.14,37.14,37.1,37.11,697801.0,30.3948,30.3948,30.3621,30.3703,697801.0
2016-08-17 11:55:00,37.11,37.14,37.1,37.12,1010446.0,30.3703,30.3948,30.3621,30.3785,1010446.0
2016-08-17 12:00:00,37.12,37.15,37.12,37.14,357761.0,30.3785,30.403,30.3785,30.3948,357761.0
2016-08-17 12:05:00,37.14,37.15,37.13,37.15,399945.0,30.3948,30.403,30.3866,30.403,399945.0
2016-08-17 12:10:00,37.15,37.17,37.14,37.17,628434.0,30.403,30.4194,30.3948,30.4194,628434.0
2016-08-17 12:15:00,37.17,37.19,37.16,37.17,321504.0,30.4194,30.4357,30.4112,30.4194,321504.0
2016-08-17 12:20:00,37.17,37.22,37.17,37.22,428180.0,30.4194,30.4603,30.4194,30.4603,428180.0
2016-08-17 12:25:00,37.21,37.23,37.2,37.22,411539.0,30.4521,30.4685,30.4439,30.4603,411539.0
2016-08-17 12:30:00,37.22,37.22,37.2,37.21,197168.0,30.4603,30.4603,30.4439,30.4521,197168.0
2016-08-17 12:35:00,37.2,37.23,37.2,37.21,367276.0,30.4439,30.4685,30.4439,30.4521,367276.0
2016-08-17 12:40:00,37.22,37.23,37.21,37.22,272817.0,30.4603,30.4685,30.4521,30.4603,272817.0
2016-08-17 12:45:00,37.22,37.29,37.21,37.27,1050763.0,30.4603,30.5176,30.4521,30.5012,1050763.0
2016-08-17 12:50:00,37.28,37.28,37.26,37.27,701431.0,30.5094,30.5094,30.493,30.5012,701431.0
2016-08-17 12:55:00,37.26,37.27,37.24,37.25,457772.0,30.493,30.5012,30.4767,30.4848,457772.0
2016-08-17 13:00:00,37.25,37.28,37.25,37.25,417824.0,30.4848,30.5094,30.4848,30.4848,417824.0
2016-08-17 13:05:00,37.26,37.26,37.23,37.23,259624.0,30.493,30.493,30.4685,30.4685,259624.0
2016-08-17 13:10:00,37.23,37.25,37.23,37.25,55059.0,30.4685,30.4848,30.4685,30.4848,55059.0
2016-08-17 13:15:00,37.25,37.25,37.23,37.24,296081.0,30.4848,30.4848,30.4685,30.4767,296081.0
2016-08-17 13:20:00,37.23,37.24,37.22,37.22,238822.0,30.4685,30.4767,30.4603,30.4603,238822.0
2016-08-17 13:25:00,37.22,37.26,37.22,37.25,244213.0,30.4603,30.493,30.4603,30.4848,244213.0
2016-08-17 13:30:00,37.25,37.26,37.24,37.26,80885.0,30.4848,30.493,30.4767,30.493,80885.0
2016-08-17 13:35:00,37.26,37.29,37.25,37.29,798077.0,30.493,30.5176,30.4848,30.5176,798077.0
2016-08-17 13:40:00,37.29,37.31,37.27,37.27,676751.0,30.5176,30.5339,30.5012,30.5012,676751.0
2016-08-17 13:45:00,37.27,37.28,37.25,37.25,233585.0,30.5012,30.5094,30.4848,30.4848,233585.0
2016-08-17 13:50:00,37.25,37.26,37.21,37.22,1455118.0,30.4848,30.493,30.4521,30.4603,1455118.0
2016-08-17 13:55:00,37.22,37.23,37.2,37.23,291555.0,30.4603,30.4685,30.4439,30.4685,291555.0
2016-08-17 14:00:00,37.23,37.41,37.09,37.39,2085864.0,30.4685,30.6158,30.3539,30.5994,2085864.0
2016-08-17 14:05:00,37.39,37.48,37.34,37.45,1859222.0,30.5994,30.6731,30.5585,30.6485,1859222.0
2016-08-17 14:10:00,37.46,37.56,37.46,37.55,2088263.0,30.6567,30.7385,30.6567,30.7304,2088263.0
2016-08-17 14:15:00,37.55,37.56,37.45,37.48,1726362.0,30.7304,30.7385,30.6485,30.6731,1726362.0
2016-08-17 14:20:00,37.47,37.51,37.44,37.45,1707037.0,30.6649,30.6976,30.6403,30.6485,1707037.0
2016-08-17 14:25:00,37.46,37.55,37.45,37.54,1494020.0,30.6567,30.7304,30.6485,30.7222,1494020.0
2016-08-17 14:30:00,37.54,37.55,37.49,37.52,615751.0,30.7222,30.7304,30.6813,30.7058,615751.0
2016-08-17 14:35:00,37.51,37.53,37.49,37.52,490043.0,30.6976,30.714,30.6813,30.7058,490043.0
2016-08-17 14:40:00,37.52,37.53,37.47,37.48,538305.0,30.7058,30.714,30.6649,30.6731,538305.0
2016-08-17 14:45:00,37.48,37.53,37.47,37.51,712268.0,30.6731,30.714,30.6649,30.6976,712268.0
2016-08-17 14:50:00,37.5,37.52,37.46,37.48,464895.0,30.6894,30.7058,30.6567,30.6731,464895.0
2016-08-17 14:55:00,37.47,37.48,37.45,37.48,1040482.0,30.6649,30.6731,30.6485,30.6731,1040482.0
2016-08-17 15:00:00,37.48,37.49,37.42,37.44,1016018.0,30.6731,30.6813,30.624,30.6403,1016018.0
2016-08-17 15:05:00,37.44,37.46,37.42,37.43,447300.0,30.6403,30.6567,30.624,30.6322,447300.0
2016-08-17 15:10:00,37.43,37.43,37.39,37.41,873625.0,30.6322,30.6322,30.5994,30.6158,873625.0
2016-08-17 15:15:00,37.41,37.43,37.4,37.43,375813.0,30.6158,30.6322,30.6076,30.6322,375813.0
2016-08-17 15:20:00,37.43,37.46,37.42,37.45,829432.0,30.6322,30.6567,30.624,30.6485,829432.0
2016-08-17 15:25:00,37.45,37.5,37.45,37.49,703494.0,30.6485,30.6894,30.6485,30.6813,703494.0
2016-08-17 15:30:00,37.48,37.49,37.45,37.46,1965769.0,30.6731,30.6813,30.6485,30.6567,1965769.0
2016-08-17 15:35:00,37.47,37.5,37.46,37.49,487364.0,30.6649,30.6894,30.6567,30.6813,487364.0
2016-08-17 15:40:00,37.5,37.5,37.48,37.49,444341.0,30.6894,30.6894,30.6731,30.6813,444341.0
2016-08-17 15:45:00,37.49,37.52,37.49,37.52,900220.0,30.6813,30.7058,30.6813,30.7058,900220.0
2016-08-17 15:50:00,37.52,37.53,37.5,37.51,1505155.0,30.7058,30.714,30.6894,30.6976,1505155.0
2016-08-17 15:55:00,37.52,37.52,37.47,37.47,3489114.0,30.7058,30.7058,30.6649,30.6649,3489114.0
2016-08-18 09:30:00,37.7,37.75,37.69,37.7,3419724.0,30.8531,30.894,30.8449,30.8531,3419724.0
2016-08-18 09:35:00,37.7,37.73,37.62,37.65,2732477.0,30.8531,30.8777,30.7876,30.8122,2732477.0
2016-08-18 09:40:00,37.64,37.65,37.59,37.63,1673791.0,30.804,30.8122,30.7631,30.7958,1673791.0
2016-08-18 09:45:00,37.63,37.66,37.61,37.65,840217.0,30.7958,30.8204,30.7795,30.8122,840217.0
2016-08-18 09:50:00,37.66,37.69,37.63,37.67,1827464.0,30.8204,30.8449,30.7958,30.8286,1827464.0
2016-08-18 09:55:00,37.67,37.71,37.67,37.68,766433.0,30.8286,30.8613,30.8286,30.8368,766433.0
2016-08-18 10:00:00,37.67,37.7,37.65,37.7,576153.0,30.8286,30.8531,30.8122,30.8531,576153.0
2016-08-18 10:05:00,37.7,37.72,37.65,37.66,493922.0,30.8531,30.8695,30.8122,30.8204,493922.0
2016-08-18 10:10:00,37.66,37.68,37.65,37.67,315492.0,30.8204,30.8368,30.8122,30.8286,315492.0
2016-08-18 10:15:00,37.67,37.69,37.66,37.68,126762.0,30.8286,30.8449,30.8204,30.8368,126762.0
2016-08-18 10:20:00,37.68,37.69,37.66,37.67,162958.0,30.8368,30.8449,30.8204,30.8286,162958.0
2016-08-18 10:25:00,37.66,37.67,37.64,37.67,252274.0,30.8204,30.8286,30.804,30.8286,252274.0
2016-08-18 10:30:00,37.67,37.71,37.66,37.69,185863.0,30.8286,30.8613,30.8204,30.8449,185863.0
2016-08-18 10:35:00,37.69,37.7,37.65,37.68,597249.0,30.8449,30.8531,30.8122,30.8368,597249.0
2016-08-18 10:40:00,37.68,37.69,37.66,37.69,482514.0,30.8368,30.8449,30.8204,30.8449,482514.0
2016-08-18 10:45:00,37.69,37.7,37.67,37.69,222471.0,30.8449,30.8531,30.8286,30.8449,222471.0
2016-08-18 10:50:00,37.69,37.7,37.68,37.69,147086.0,30.8449,30.8531,30.8368,30.8449,147086.0
2016-08-18 10:55:00,37.69,37.74,37.68,37.73,284864.0,30.8449,30.8859,30.8368,30.8777,284864.0
2016-08-18 11:00:00,37.73,37.74,37.71,37.73,120185.0,30.8777,30.8859,30.8613,30.8777,120185.0
2016-08-18 11:05:00,37.73,37.77,37.72,37.76,651168.0,30.8777,30.9104,30.8695,30.9022,651168.0
2016-08-18 11:10:00,37.76,37.77,37.75,37.76,402779.0,30.9022,30.9104,30.894,30.9022,402779.0
2016-08-18 11:15:00,37.76,37.76,37.73,37.73,501921.0,30.9022,30.9022,30.8777,30.8777,501921.0
2016-08-18 11:20:00,37.73,37.76,37.72,37.75,483319.0,30.8777,30.9022,30.8695,30.894,483319.0
2016-08-18 11:25:00,37.75,37.77,37.75,37.77,329937.0,30.894,30.9104,30.894,30.9104,329937.0
2016-08-18 11:30:00,37.77,37.78,37.76,37.77,431741.0,30.9104,30.9186,30.9022,30.9104,431741.0
2016-08-18 11:35:00,37.77,37.79,37.76,37.77,609023.0,30.9104,30.9268,30.9022,30.9104,609023.0
2016-08-18 11:40:00,37.76,37.77,37.75,37.76,304009.0,30.9022,30.9104,30.894,30.9022,304009.0
2016-08-18 11:45:00,37.76,37.77,37.75,37.76,192154.0,30.9022,30.9104,30.894,30.9022,192154.0
2016-08-18 11:50:00,37.76,37.76,37.73,37.75,191959.0,30.9022,30.9022,30.8777,30.894,191959.0
2016-08-18 11:55:00,37.75,37.75,37.72,37.73,137766.0,30.894,30.894,30.8695,30.8777,137766.0
2016-08-18 12:00:00,37.72,37.73,37.7,37.7,956092.0,30.8695,30.8777,30.8531,30.8531,956092.0
2016-08-18 12:05:00,37.7,37.73,37.7,37.72,129658.0,30.8531,30.8777,30.8531,30.8695,129658.0
2016-08-18 12:10:00,37.72,37.73,37.71,37.73,351713.0,30.8695,30.8777,30.8613,30.8777,351713.0
2016-08-18 12:15:00,37.73,37.73,37.72,37.72,77165.0,30.8777,30.8777,30.8695,30.8695,77165.0
2016-08-18 12:20:00,37.73,37.73,37.66,37.68,4218670.0,30.8777,30.8777,30.8204,30.8368,4218670.0
2016-08-18 12:25:00,37.68,37.69,37.66,37.66,200814.0,30.8368,30.8449,30.8204,30.8204,200814.0
2016-08-18 12:30:00,37.66,37.67,37.64,37.65,437227.0,30.8204,30.8286,30.804,30.8122,437227.0
2016-08-18 12:35:00,37.65,37.66,37.62,37.66,441875.0,30.8122,30.8204,30.7876,30.8204,441875.0
2016-08-18 12:40:00,37.66,37.69,37.65,37.68,321441.0,30.8204,30.8449,30.8122,30.8368,321441.0
2016-08-18 12:45:00,37.68,37.69,37.67,37.68,181901.0,30.8368,30.8449,30.8286,30.8368,181901.0
2016-08-18 12:50:00,37.68,37.68,37.65,37.66,465106.0,30.8368,30.8368,30.8122,30.8204,465106.0
2016-08-18 12:55:00,37.66,37.67,37.62,37.63,761013.0,30.8204,30.8286,30.7876,30.7958,761013.0
2016-08-18 13:00:00,37.63,37.66,37.63,37.65,403431.0,30.7958,30.8204,30.7958,30.8122,403431.0
2016-08-18 13:05:00,37.65,37.68,37.64,37.67,142767.0,30.8122,30.8368,30.804,30.8286,142767.0
2016-08-18 13:10:00,37.68,37.7,37.67,37.7,144375.0,30.8368,30.8531,30.8286,30.8531,144375.0
2016-08-18 13:15:00,37.7,37.7,37.67,37.7,258066.0,30.8531,30.8531,30.8286,30.8531,258066.0
2016-08-18 13:20:00,37.7,37.71,37.68,37.68,196439.0,30.8531,30.8613,30.8368,30.8368,196439.0
2016-08-18 13:25:00,37.69,37.7,37.68,37.69,151691.0,30.8449,30.8531,30.8368,30.8449,151691.0
2016-08-18 13:30:00,37.69,37.72,37.68,37.72,385094.0,30.8449,30.8695,30.8368,30.8695,385094.0
2016-08-18 13:35:00,37.71,37.72,37.7,37.72,233078.0,30.8613,30.8695,30.8531,30.8695,233078.0
2016-08-18 13:40:00,37.72,37.73,37.71,37.73,85197.0,30.8695,30.8777,30.8613,30.8777,85197.0
2016-08-18 13:45:00,37.73,37.73,37.71,37.72,132832.0,30.8777,30.8777,30.8613,30.8695,132832.0
2016-08-18 13:50:00,37.72,37.73,37.71,37.72,79182.0,30.8695,30.8777,30.8613,30.8695,79182.0
2016-08-18 13:55:00,37.72,37.73,37.71,37.71,218937.0,30.8695,30.8777,30.8613,30.8613,218937.0
2016-08-18 14:00:00,37.72,37.73,37.71,37.72,162478.0,30.8695,30.8777,30.8613,30.8695,162478.0
2016-08-18 14:05:00,37.72,37.74,37.71,37.73,131750.0,30.8695,30.8859,30.8613,30.8777,131750.0
2016-08-18 14:10:00,37.73,37.76,37.73,37.75,178691.0,30.8777,30.9022,30.8777,30.894,178691.0
2016-08-18 14:15:00,37.76,37.79,37.75,37.79,880981.0,30.9022,30.9268,30.894,30.9268,880981.0
2016-08-18 14:20:00,37.79,37.79,37.76,37.77,483502.0,30.9268,30.9268,30.9022,30.9104,483502.0
2016-08-18 14:25:00,37.77,37.78,37.75,37.76,141311.0,30.9104,30.9186,30.894,30.9022,141311.0
2016-08-18 14:30:00,37.76,37.77,37.72,37.73,146283.0,30.9022,30.9104,30.8695,30.8777,146283.0
2016-08-18 14:35:00,37.74,37.75,37.71,37.73,156407.0,30.8859,30.894,30.8613,30.8777,156407.0
2016-08-18 14:40:00,37.73,37.76,37.73,37.75,86788.0,30.8777,30.9022,30.8777,30.894,86788.0
2016-08-18 14:45:00,37.75,37.76,37.73,37.75,191683.0,30.894,30.9022,30.8777,30.894,191683.0
2016-08-18 14:50:00,37.75,37.76,37.74,37.75,103786.0,30.894,30.9022,30.8859,30.894,103786.0
2016-08-18 14:55:00,37.75,37.76,37.73,37.75,220501.0,30.894,30.9022,30.8777,30.894,220501.0
2016-08-18 15:00:00,37.75,37.76,37.74,37.75,151252.0,30.894,30.9022,30.8859,30.894,151252.0
2016-08-18 15:05:00,37.76,37.78,37.75,37.77,251244.0,30.9022,30.9186,30.894,30.9104,251244.0
2016-08-18 15:10:00,37.78,37.78,37.76,37.77,153674.0,30.9186,30.9186,30.9022,30.9104,153674.0
2016-08-18 15:15:00,37.77,37.78,37.76,37.77,240118.0,30.9104,30.9186,30.9022,30.9104,240118.0
2016-08-18 15:20:00,37.77,37.79,37.77,37.79,128204.0,30.9104,30.9268,30.9104,30.9268,128204.0
2016-08-18 15:25:00,37.79,37.79,37.78,37.78,129963.0,30.9268,30.9268,30.9186,30.9186,129963.0
2016-08-18 15:30:00,37.78,37.79,37.76,37.79,473489.0,30.9186,30.9268,30.9022,30.9268,473489.0
2016-08-18 15:35:00,37.79,37.79,37.78,37.79,689951.0,30.9268,30.9268,30.9186,30.9268,689951.0
2016-08-18 15:40:00,37.78,37.8,37.78,37.78,388896.0,30.9186,30.935,30.9186,30.9186,388896.0
2016-08-18 15:45:00,37.78,37.8,37.76,37.77,748670.0,30.9186,30.935,30.9022,30.9104,748670.0
2016-08-18 15:50:00,37.77,37.79,37.76,37.79,1092933.0,30.9104,30.9268,30.9022,30.9268,1092933.0
2016-08-18 15:55:00,37.78,37.81,37.76,37.81,5289855.0,30.9186,30.9431,30.9022,30.9431,5289855.0
2016-08-19 09:30:00,37.4,37.42,37.33,37.34,1674221.0,30.6076,30.624,30.5503,30.5585,1674221.0
2016-08-19 09:35:00,37.34,37.35,37.31,37.31,760740.0,30.5585,30.5667,30.5339,30.5339,760740.0
2016-08-19 09:40:00,37.31,37.36,37.28,37.32,1960331.0,30.5339,30.5749,30.5094,30.5421,1960331.0
2016-08-19 09:45:00,37.33,37.33,37.24,37.25,4228779.0,30.5503,30.5503,30.4767,30.4848,4228779.0
2016-08-19 09:50:00,37.25,37.31,37.25,37.29,2284833.0,30.4848,30.5339,30.4848,30.5176,2284833.0
2016-08-19 09:55:00,37.29,37.32,37.28,37.3,1380240.0,30.5176,30.5421,30.5094,30.5258,1380240.0
2016-08-19 10:00:00,37.3,37.33,37.29,37.31,650175.0,30.5258,30.5503,30.5176,30.5339,650175.0
2016-08-19 10:05:00,37.31,37.36,37.3,37.34,730464.0,30.5339,30.5749,30.5258,30.5585,730464.0
2016-08-19 10:10:00,37.34,37.34,37.3,37.34,368519.0,30.5585,30.5585,30.5258,30.5585,368519.0
2016-08-19 10:15:00,37.34,37.37,37.33,37.37,429185.0,30.5585,30.5831,30.5503,30.5831,429185.0
2016-08-19 10:20:00,37.38,37.41,37.36,37.41,703982.0,30.5912,30.6158,30.5749,30.6158,703982.0
2016-08-19 10:25:00,37.41,37.46,37.4,37.46,985678.0,30.6158,30.6567,30.6076,30.6567,985678.0
2016-08-19 10:30:00,37.46,37.48,37.43,37.44,317623.0,30.6567,30.6731,30.6322,30.6403,317623.0
2016-08-19 10:35:00,37.44,37.46,37.43,37.44,225898.0,30.6403,30.6567,30.6322,30.6403,225898.0
2016-08-19 10:40:00,37.44,37.5,37.43,37.48,404377.0,30.6403,30.6894,30.6322,30.6731,404377.0
2016-08-19 10:45:00,37.47,37.5,37.46,37.49,451418.0,30.6649,30.6894,30.6567,30.6813,451418.0
2016-08-19 10:50:00,37.49,37.5,37.46,37.47,193270.0,30.6813,30.6894,30.6567,30.6649,193270.0
2016-08-19 10:55:00,37.48,37.49,37.46,37.48,162605.0,30.6731,30.6813,30.6567,30.6731,162605.0
2016-08-19 11:00:00,37.48,37.5,37.46,37.48,279441.0,30.6731,30.6894,30.6567,30.6731,279441.0
2016-08-19 11:05:00,37.48,37.48,37.45,37.46,307981.0,30.6731,30.6731,30.6485,30.6567,307981.0
2016-08-19 11:10:00,37.46,37.48,37.46,37.48,226983.0,30.6567,30.6731,30.6567,30.6731,226983.0
2016-08-19 11:15:00,37.48,37.48,37.46,37.47,81343.0,30.6731,30.6731,30.6567,30.6649,81343.0
2016-08-19 11:20:00,37.46,37.48,37.46,37.48,180629.0,30.6567,30.6731,30.6567,30.6731,180629.0
2016-08-19 11:25:00,37.48,37.51,37.47,37.5,541586.0,30.6731,30.6976,30.6649,30.6894,541586.0
2016-08-19 11:30:00,37.5,37.51,37.47,37.48,154623.0,30.6894,30.6976,30.6649,30.6731,154623.0
2016-08-19 11:35:00,37.48,37.49,37.45,37.46,197017.0,30.6731,30.6813,30.6485,30.6567,197017.0
2016-08-19 11:40:00,37.46,37.48,37.45,37.47,111714.0,30.6567,30.6731,30.6485,30.6649,111714.0
2016-08-19 11:45:00,37.47,37.48,37.46,37.47,75851.0,30.6649,30.6731,30.6567,30.6649,75851.0
2016-08-19 11:50:00,37.47,37.49,37.46,37.48,80342.0,30.6649,30.6813,30.6567,30.6731,80342.0
2016-08-19 11:55:00,37.49,37.52,37.48,37.52,231746.0,30.6813,30.7058,30.6731,30.7058,231746.0
2016-08-19 12:00:00,37.52,37.53,37.49,37.52,500573.0,30.7058,30.714,30.6813,30.7058,500573.0
2016-08-19 12:05:00,37.52,37.53,37.5,37.53,172476.0,30.7058,30.714,30.6894,30.714,172476.0
2016-08-19 12:10:00,37.53,37.53,37.51,37.53,356781.0,30.714,30.714,30.6976,30.714,356781.0
2016-08-19 12:15:00,37.52,37.54,37.48,37.5,306888.0,30.7058,30.7222,30.6731,30.6894,306888.0
2016-08-19 12:20:00,37.49,37.53,37.48,37.52,154236.0,30.6813,30.714,30.6731,30.7058,154236.0
2016-08-19 12:25:00,37.52,37.53,37.5,37.51,261954.0,30.7058,30.714,30.6894,30.6976,261954.0
2016-08-19 12:30:00,37.51,37.52,37.49,37.5,136914.0,30.6976,30.7058,30.6813,30.6894,136914.0
2016-08-19 12:35:00,37.5,37.51,37.48,37.48,127675.0,30.6894,30.6976,30.6731,30.6731,127675.0
2016-08-19 12:40:00,37.49,37.5,37.47,37.5,115366.0,30.6813,30.6894,30.6649,30.6894,115366.0
2016-08-19 12:45:00,37.5,37.5,37.46,37.47,137339.0,30.6894,30.6894,30.6567,30.6649,137339.0
2016-08-19 12:50:00,37.47,37.47,37.42,37.45,286096.0,30.6649,30.6649,30.624,30.6485,286096.0
2016-08-19 12:55:00,37.45,37.47,37.44,37.46,97594.0,30.6485,30.6649,30.6403,30.6567,97594.0
2016-08-19 13:00:00,37.46,37.46,37.43,37.45,92478.0,30.6567,30.6567,30.6322,30.6485,92478.0
2016-08-19 13:05:00,37.45,37.47,37.44,37.46,177342.0,30.6485,30.6649,30.6403,30.6567,177342.0
2016-08-19 13:10:00,37.47,37.48,37.46,37.48,309920.0,30.6649,30.6731,30.6567,30.6731,309920.0
2016-08-19 13:15:00,37.47,37.49,37.46,37.46,187255.0,30.6649,30.6813,30.6567,30.6567,187255.0
2016-08-19 13:20:00,37.47,37.48,37.46,37.47,83632.0,30.6649,30.6731,30.6567,30.6649,83632.0
2016-08-19 13:25:00,37.47,37.48,37.46,37.48,67578.0,30.6649,30.6731,30.6567,30.6731,67578.0
2016-08-19 13:30:00,37.48,37.48,37.45,37.47,117628.0,30.6731,30.6731,30.6485,30.6649,117628.0
2016-08-19 13:35:00,37.47,37.5,37.47,37.5,434988.0,30.6649,30.6894,30.6649,30.6894,434988.0
2016-08-19 13:40:00,37.5,37.51,37.49,37.51,538898.0,30.6894,30.6976,30.6813,30.6976,538898.0
2016-08-19 13:45:00,37.51,37.52,37.5,37.52,164994.0,30.6976,30.7058,30.6894,30.7058,164994.0
2016-08-19 13:50:00,37.52,37.52,37.5,37.51,195249.0,30.7058,30.7058,30.6894,30.6976,195249.0
2016-08-19 13:55:00,37.51,37.52,37.49,37.51,106913.0,30.6976,30.7058,30.6813,30.6976,106913.0
2016-08-19 14:00:00,37.51,37.53,37.5,37.51,305437.0,30.6976,30.714,30.6894,30.6976,305437.0
2016-08-19 14:05:00,37.51,37.53,37.51,37.51,531199.0,30.6976,30.714,30.6976,30.6976,531199.0
2016-08-19 14:10:00,37.51,37.54,37.51,37.53,242412.0,30.6976,30.7222,30.6976,30.714,242412.0
2016-08-19 14:15:00,37.53,37.53,37.52,37.52,111102.0,30.714,30.714,30.7058,30.7058,111102.0
2016-08-19 14:20:00,37.52,37.53,37.51,37.52,135750.0,30.7058,30.714,30.6976,30.7058,135750.0
2016-08-19 14:25:00,37.52,37.53,37.51,37.52,129106.0,30.7058,30.714,30.6976,30.7058,129106.0
2016-08-19 14:30:00,37.52,37.55,37.51,37.52,202084.0,30.7058,30.7304,30.6976,30.7058,202084.0
2016-08-19 14:35:00,37.52,37.54,37.52,37.52,58539.0,30.7058,30.7222,30.7058,30.7058,58539.0
2016-08-19 14:40:00,37.52,37.56,37.52,37.55,431362.0,30.7058,30.7385,30.7058,30.7304,431362.0
2016-08-19 14:45:00,37.56,37.57,37.55,37.56,193487.0,30.7385,30.7467,30.7304,30.7385,193487.0
2016-08-19 14:50:00,37.57,37.59,37.56,37.58,474332.0,30.7467,30.7631,30.7385,30.7549,474332.0
2016-08-19 14:55:00,37.57,37.58,37.55,37.56,109128.0,30.7467,30.7549,30.7304,30.7385,109128.0
2016-08-19 15:00:00,37.56,37.57,37.55,37.55,190441.0,30.7385,30.7467,30.7304,30.7304,190441.0
2016-08-19 15:05:00,37.55,37.57,37.55,37.57,237157.0,30.7304,30.7467,30.7304,30.7467,237157.0
2016-08-19 15:10:00,37.57,37.58,37.55,37.58,809415.0,30.7467,30.7549,30.7304,30.7549,809415.0
2016-08-19 15:15:00,37.58,37.6,37.57,37.58,450503.0,30.7549,30.7713,30.7467,30.7549,450503.0
2016-08-19 15:20:00,37.58,37.59,37.57,37.59,160981.0,30.7549,30.7631,30.7467,30.7631,160981.0
2016-08-19 15:25:00,37.59,37.6,37.58,37.59,155302.0,30.7631,30.7713,30.7549,30.7631,155302.0
2016-08-19 15:30:00,37.59,37.61,37.59,37.6,447546.0,30.7631,30.7795,30.7631,30.7713,447546.0
2016-08-19 15:35:00,37.61,37.62,37.6,37.62,1535641.0,30.7795,30.7876,30.7713,30.7876,1535641.0
2016-08-19 15:40:00,37.62,37.62,37.59,37.59,2297894.0,30.7876,30.7876,30.7631,30.7631,2297894.0
2016-08-19 15:45:00,37.59,37.63,37.59,37.61,1686236.0,30.7631,30.7958,30.7631,30.7795,1686236.0
2016-08-19 15:50:00,37.61,37.63,37.6,37.61,1577574.0,30.7795,30.7958,30.7713,30.7795,1577574.0
2016-08-19 15:55:00,37.61,37.61,37.57,37.6,7776148.0,30.7795,30.7795,30.7467,30.7713,7776148.0
2016-08-22 09:30:00,37.25,37.25,37.15,37.15,1779314.0,30.4848,30.4848,30.403,30.403,1779314.0
2016-08-22 09:35:00,37.16,37.19,37.12,37.18,1295414.0,30.4112,30.4357,30.3785,30.4276,1295414.0
2016-08-22 09:40:00,37.19,37.19,37.14,37.16,1575627.0,30.4357,30.4357,30.3948,30.4112,1575627.0
2016-08-22 09:45:00,37.16,37.19,37.13,37.13,1286602.0,30.4112,30.4357,30.3866,30.3866,1286602.0
2016-08-22 09:50:00,37.13,37.16,37.11,37.11,912626.0,30.3866,30.4112,30.3703,30.3703,912626.0
2016-08-22 09:55:00,37.11,37.15,37.11,37.14,305502.0,30.3703,30.403,30.3703,30.3948,305502.0
2016-08-22 10:00:00,37.14,37.15,37.1,37.1,498053.0,30.3948,30.403,30.3621,30.3621,498053.0
2016-08-22 10:05:00,37.11,37.14,37.1,37.11,675614.0,30.3703,30.3948,30.3621,30.3703,675614.0
2016-08-22 10:10:00,37.11,37.13,37.09,37.12,733290.0,30.3703,30.3866,30.3539,30.3785,733290.0
2016-08-22 10:15:00,37.12,37.22,37.12,37.2,1124471.0,30.3785,30.4603,30.3785,30.4439,1124471.0
2016-08-22 10:20:00,37.2,37.21,37.16,37.19,766471.0,30.4439,30.4521,30.4112,30.4357,766471.0
2016-08-22 10:25:00,37.19,37.2,37.16,37.17,669244.0,30.4357,30.4439,30.4112,30.4194,669244.0
2016-08-22 10:30:00,37.17,37.2,37.17,37.19,727697.0,30.4194,30.4439,30.4194,30.4357,727697.0
2016-08-22 10:35:00,37.19,37.19,37.15,37.17,805670.0,30.4357,30.4357,30.403,30.4194,805670.0
2016-08-22 10:40:00,37.17,37.21,37.16,37.21,1376620.0,30.4194,30.4521,30.4112,30.4521,1376620.0
2016-08-22 10:45:00,37.21,37.23,37.2,37.21,458325.0,30.4521,30.4685,30.4439,30.4521,458325.0
2016-08-22 10:50:00,37.21,37.22,37.18,37.2,681422.0,30.4521,30.4603,30.4276,30.4439,681422.0
2016-08-22 10:55:00,37.19,37.2,37.17,37.18,571512.0,30.4357,30.4439,30.4194,30.4276,571512.0
2016-08-22 11:00:00,37.18,37.22,37.17,37.19,508233.0,30.4276,30.4603,30.4194,30.4357,508233.0
2016-08-22 11:05:00,37.19,37.19,37.17,37.18,659032.0,30.4357,30.4357,30.4194,30.4276,659032.0
2016-08-22 11:10:00,37.18,37.19,37.16,37.16,540156.0,30.4276,30.4357,30.4112,30.4112,540156.0
2016-08-22 11:15:00,37.16,37.17,37.09,37.09,787104.0,30.4112,30.4194,30.3539,30.3539,787104.0
2016-08-22 11:20:00,37.09,37.11,37.05,37.06,1027430.0,30.3539,30.3703,30.3212,30.3294,1027430.0
2016-08-22 11:25:00,37.06,37.06,37.04,37.05,621361.0,30.3294,30.3294,30.313,30.3212,621361.0
2016-08-22 11:30:00,37.05,37.07,37.02,37.05,1866886.0,30.3212,30.3375,30.2966,30.3212,1866886.0
2016-08-22 11:35:00,37.05,37.07,37.04,37.07,614110.0,30.3212,30.3375,30.313,30.3375,614110.0
2016-08-22 11:40:00,37.07,37.09,37.06,37.06,787346.0,30.3375,30.3539,30.3294,30.3294,787346.0
2016-08-22 11:45:00,37.07,37.08,37.05,37.07,344264.0,30.3375,30.3457,30.3212,30.3375,344264.0
2016-08-22 11:50:00,37.07,37.1,37.06,37.08,447374.0,30.3375,30.3621,30.3294,30.3457,447374.0
2016-08-22 11:55:00,37.08,37.09,37.06,37.07,428638.0,30.3457,30.3539,30.3294,30.3375,428638.0
2016-08-22 12:00:00,37.08,37.08,37.05,37.05,265445.0,30.3457,30.3457,30.3212,30.3212,265445.0
2016-08-22 12:05:00,37.05,37.07,37.04,37.07,476986.0,30.3212,30.3375,30.313,30.3375,476986.0
2016-08-22 12:10:00,37.07,37.07,37.03,37.04,356876.0,30.3375,30.3375,30.3048,30.313,356876.0
2016-08-22 12:15:00,37.05,37.06,37.04,37.04,205538.0,30.3212,30.3294,30.313,30.313,205538.0
2016-08-22 12:20:00,37.05,37.12,37.04,37.12,365670.0,30.3212,30.3785,30.313,30.3785,365670.0
2016-08-22 12:25:00,37.11,37.16,37.11,37.12,1174222.0,30.3703,30.4112,30.3703,30.3785,1174222.0
2016-08-22 12:30:00,37.11,37.12,37.09,37.09,325425.0,30.3703,30.3785,30.3539,30.3539,325425.0
2016-08-22 12:35:00,37.09,37.1,37.09,37.09,64807.0,30.3539,30.3621,30.3539,30.3539,64807.0
2016-08-22 12:40:00,37.09,37.11,37.06,37.07,369096.0,30.3539,30.3703,30.3294,30.3375,369096.0
2016-08-22 12:45:00,37.07,37.1,37.05,37.09,267418.0,30.3375,30.3621,30.3212,30.3539,267418.0
2016-08-22 12:50:00,37.09,37.09,37.06,37.08,305804.0,30.3539,30.3539,30.3294,30.3457,305804.0
2016-08-22 12:55:00,37.08,37.08,37.05,37.07,287062.0,30.3457,30.3457,30.3212,30.3375,287062.0
2016-08-22 13:00:00,37.07,37.08,37.06,37.07,172473.0,30.3375,30.3457,30.3294,30.3375,172473.0
2016-08-22 13:05:00,37.06,37.08,37.05,37.07,296689.0,30.3294,30.3457,30.3212,30.3375,296689.0
2016-08-22 13:10:00,37.07,37.08,37.07,37.08,99094.0,30.3375,30.3457,30.3375,30.3457,99094.0
2016-08-22 13:15:00,37.08,37.1,37.07,37.09,418338.0,30.3457,30.3621,30.3375,30.3539,418338.0
2016-08-22 13:20:00,37.09,37.09,37.0,37.0,592686.0,30.3539,30.3539,30.2803,30.2803,592686.0
2016-08-22 13:25:00,37.0,37.07,36.99,37.07,1238118.0,30.2803,30.3375,30.2721,30.3375,1238118.0
2016-08-22 13:30:00,37.07,37.07,37.03,37.03,319253.0,30.3375,30.3375,30.3048,30.3048,319253.0
2016-08-22 13:35:00,37.04,37.05,37.02,37.04,281881.0,30.313,30.3212,30.2966,30.313,281881.0
2016-08-22 13:40:00,37.04,37.09,37.04,37.07,266336.0,30.313,30.3539,30.313,30.3375,266336.0
2016-08-22 13:45:00,37.08,37.12,37.07,37.1,245086.0,30.3457,30.3785,30.3375,30.3621,245086.0
2016-08-22 13:50:00,37.1,37.11,37.08,37.09,271951.0,30.3621,30.3703,30.3457,30.3539,271951.0
2016-08-22 13:55:00,37.09,37.12,37.09,37.09,561080.0,30.3539,30.3785,30.3539,30.3539,561080.0
2016-08-22 14:00:00,37.1,37.14,37.1,37.13,179210.0,30.3621,30.3948,30.3621,30.3866,179210.0
2016-08-22 14:05:00,37.13,37.13,37.11,37.12,108961.0,30.3866,30.3866,30.3703,30.3785,108961.0
2016-08-22 14:10:00,37.11,37.12,37.09,37.12,214494.0,30.3703,30.3785,30.3539,30.3785,214494.0
2016-08-22 14:15:00,37.12,37.12,37.08,37.09,157414.0,30.3785,30.3785,30.3457,30.3539,157414.0
2016-08-22 14:20:00,37.09,37.11,37.07,37.08,170903.0,30.3539,30.3703,30.3375,30.3457,170903.0
2016-08-22 14:25:00,37.07,37.08,37.05,37.06,497015.0,30.3375,30.3457,30.3212,30.3294,497015.0
2016-08-22 14:30:00,37.05,37.08,37.05,37.08,247299.0,30.3212,30.3457,30.3212,30.3457,247299.0
2016-08-22 14:35:00,37.07,37.1,37.06,37.09,178123.0,30.3375,30.3621,30.3294,30.3539,178123.0
2016-08-22 14:40:00,37.09,37.1,37.08,37.09,126886.0,30.3539,30.3621,30.3457,30.3539,126886.0
2016-08-22 14:45:00,37.09,37.1,37.08,37.09,140397.0,30.3539,30.3621,30.3457,30.3539,140397.0
2016-08-22 14:50:00,37.09,37.12,37.07,37.09,281147.0,30.3539,30.3785,30.3375,30.3539,281147.0
2016-08-22 14:55:00,37.08,37.09,37.06,37.07,249761.0,30.3457,30.3539,30.3294,30.3375,249761.0
2016-08-22 15:00:00,37.08,37.1,37.07,37.07,227978.0,30.3457,30.3621,30.3375,30.3375,227978.0
2016-08-22 15:05:00,37.08,37.1,37.07,37.09,310404.0,30.3457,30.3621,30.3375,30.3539,310404.0
2016-08-22 15:10:00,37.09,37.1,37.08,37.09,147203.0,30.3539,30.3621,30.3457,30.3539,147203.0
2016-08-22 15:15:00,37.09,37.1,37.08,37.08,176317.0,30.3539,30.3621,30.3457,30.3457,176317.0
2016-08-22 15:20:00,37.09,37.09,37.08,37.09,266083.0,30.3539,30.3539,30.3457,30.3539,266083.0
2016-08-22 15:25:00,37.09,37.11,37.08,37.09,353588.0,30.3539,30.3703,30.3457,30.3539,353588.0
2016-08-22 15:30:00,37.09,37.1,37.08,37.1,648686.0,30.3539,30.3621,30.3457,30.3621,648686.0
2016-08-22 15:35:00,37.1,37.1,37.08,37.09,249314.0,30.3621,30.3621,30.3457,30.3539,249314.0
2016-08-22 15:40:00,37.09,37.12,37.08,37.11,624916.0,30.3539,30.3785,30.3457,30.3703,624916.0
2016-08-22 15:45:00,37.11,37.11,37.09,37.09,1294751.0,30.3703,30.3703,30.3539,30.3539,1294751.0
2016-08-22 15:50:00,37.09,37.11,37.09,37.09,1357238.0,30.3539,30.3703,30.3539,30.3539,1357238.0
2016-08-22 15:55:00,37.09,37.11,37.07,37.09,6342604.0,30.3539,30.3703,30.3375,30.3539,6342604.0
2016-08-23 09:30:00,37.42,37.48,37.4,37.45,1997323.0,30.624,30.6731,30.6076,30.6485,1997323.0
2016-08-23 09:35:00,37.45,37.5,37.45,37.47,1087085.0,30.6485,30.6894,30.6485,30.6649,1087085.0
2016-08-23 09:40:00,37.47,37.48,37.41,37.43,648827.0,30.6649,30.6731,30.6158,30.6322,648827.0
2016-08-23 09:45:00,37.44,37.46,37.4,37.41,898537.0,30.6403,30.6567,30.6076,30.6158,898537.0
2016-08-23 09:50:00,37.41,37.44,37.4,37.44,418098.0,30.6158,30.6403,30.6076,30.6403,418098.0
2016-08-23 09:55:00,37.44,37.46,37.42,37.43,638270.0,30.6403,30.6567,30.624,30.6322,638270.0
2016-08-23 10:00:00,37.44,37.44,37.41,37.43,398511.0,30.6403,30.6403,30.6158,30.6322,398511.0
2016-08-23 10:05:00,37.43,37.43,37.38,37.4,409977.0,30.6322,30.6322,30.5912,30.6076,409977.0
2016-08-23 10:10:00,37.4,37.41,37.37,37.41,283819.0,30.6076,30.6158,30.5831,30.6158,283819.0
2016-08-23 10:15:00,37.41,37.42,37.37,37.38,525674.0,30.6158,30.624,30.5831,30.5912,525674.0
2016-08-23 10:20:00,37.38,37.4,37.35,37.36,799091.0,30.5912,30.6076,30.5667,30.5749,799091.0
2016-08-23 10:25:00,37.36,37.39,37.36,37.39,618486.0,30.5749,30.5994,30.5749,30.5994,618486.0
2016-08-23 10:30:00,37.39,37.41,37.35,37.36,593719.0,30.5994,30.6158,30.5667,30.5749,593719.0
2016-08-23 10:35:00,37.35,37.37,37.33,37.36,485641.0,30.5667,30.5831,30.5503,30.5749,485641.0
2016-08-23 10:40:00,37.36,37.36,37.34,37.36,571423.0,30.5749,30.5749,30.5585,30.5749,571423.0
2016-08-23 10:45:00,37.36,37.41,37.36,37.4,2081690.0,30.5749,30.6158,30.5749,30.6076,2081690.0
2016-08-23 10:50:00,37.4,37.41,37.37,37.39,1845743.0,30.6076,30.6158,30.5831,30.5994,1845743.0
2016-08-23 10:55:00,37.39,37.42,37.38,37.42,482168.0,30.5994,30.624,30.5912,30.624,482168.0
2016-08-23 11:00:00,37.41,37.42,37.37,37.39,524131.0,30.6158,30.624,30.5831,30.5994,524131.0
2016-08-23 11:05:00,37.39,37.39,37.34,37.34,992568.0,30.5994,30.5994,30.5585,30.5585,992568.0
2016-08-23 11:10:00,37.34,37.37,37.33,37.37,406642.0,30.5585,30.5831,30.5503,30.5831,406642.0
2016-08-23 11:15:00,37.37,37.4,37.36,37.39,339576.0,30.5831,30.6076,30.5749,30.5994,339576.0
2016-08-23 11:20:00,37.39,37.41,37.38,37.4,172129.0,30.5994,30.6158,30.5912,30.6076,172129.0
2016-08-23 11:25:00,37.4,37.4,37.37,37.39,229728.0,30.6076,30.6076,30.5831,30.5994,229728.0
2016-08-23 11:30:00,37.39,37.41,37.38,37.41,233450.0,30.5994,30.6158,30.5912,30.6158,233450.0
2016-08-23 11:35:00,37.41,37.41,37.36,37.38,386715.0,30.6158,30.6158,30.5749,30.5912,386715.0
2016-08-23 11:40:00,37.37,37.38,37.34,37.35,209445.0,30.5831,30.5912,30.5585,30.5667,209445.0
2016-08-23 11:45:00,37.36,37.36,37.31,37.32,283055.0,30.5749,30.5749,30.5339,30.5421,283055.0
2016-08-23 11:50:00,37.32,37.33,37.29,37.32,379101.0,30.5421,30.5503,30.5176,30.5421,379101.0
2016-08-23 11:55:00,37.32,37.32,37.26,37.27,652579.0,30.5421,30.5421,30.493,30.5012,652579.0
2016-08-23 12:00:00,37.27,37.28,37.21,37.23,590421.0,30.5012,30.5094,30.4521,30.4685,590421.0
2016-08-23 12:05:00,37.22,37.24,37.17,37.18,1181325.0,30.4603,30.4767,30.4194,30.4276,1181325.0
2016-08-23 12:10:00,37.19,37.28,37.18,37.27,2742208.0,30.4357,30.5094,30.4276,30.5012,2742208.0
2016-08-23 12:15:00,37.27,37.29,37.25,37.29,409323.0,30.5012,30.5176,30.4848,30.5176,409323.0
2016-08-23 12:20:00,37.29,37.3,37.25,37.27,275961.0,30.5176,30.5258,30.4848,30.5012,275961.0
2016-08-23 12:25:00,37.27,37.28,37.23,37.23,391859.0,30.5012,30.5094,30.4685,30.4685,391859.0
2016-08-23 12:30:00,37.23,37.28,37.23,37.27,1071146.0,30.4685,30.5094,30.4685,30.5012,1071146.0
2016-08-23 12:35:00,37.27,37.29,37.25,37.28,672908.0,30.5012,30.5176,30.4848,30.5094,672908.0
2016-08-23 12:40:00,37.28,37.3,37.27,37.29,175393.0,30.5094,30.5258,30.5012,30.5176,175393.0
2016-08-23 12:45:00,37.29,37.31,37.28,37.29,214309.0,30.5176,30.5339,30.5094,30.5176,214309.0
2016-08-23 12:50:00,37.3,37.3,37.23,37.25,243927.0,30.5258,30.5258,30.4685,30.4848,243927.0
2016-08-23 12:55:00,37.25,37.27,37.24,37.25,1730189.0,30.4848,30.5012,30.4767,30.4848,1730189.0
2016-08-23 13:00:00,37.26,37.27,37.25,37.27,288839.0,30.493,30.5012,30.4848,30.5012,288839.0
2016-08-23 13:05:00,37.26,37.26,37.23,37.25,217406.0,30.493,30.493,30.4685,30.4848,217406.0
2016-08-23 13:10:00,37.25,37.25,37.22,37.24,580913.0,30.4848,30.4848,30.4603,30.4767,580913.0
2016-08-23 13:15:00,37.24,37.27,37.23,37.26,630773.0,30.4767,30.5012,30.4685,30.493,630773.0
2016-08-23 13:20:00,37.27,37.29,37.25,37.26,370414.0,30.5012,30.5176,30.4848,30.493,370414.0
2016-08-23 13:25:00,37.26,37.27,37.25,37.26,347386.0,30.493,30.5012,30.4848,30.493,347386.0
2016-08-23 13:30:00,37.26,37.27,37.25,37.27,128311.0,30.493,30.5012,30.4848,30.5012,128311.0
2016-08-23 13:35:00,37.27,37.28,37.26,37.26,540602.0,30.5012,30.5094,30.493,30.493,540602.0
2016-08-23 13:40:00,37.26,37.28,37.25,37.27,218551.0,30.493,30.5094,30.4848,30.5012,218551.0
2016-08-23 13:45:00,37.26,37.28,37.25,37.27,121837.0,30.493,30.5094,30.4848,30.5012,121837.0
2016-08-23 13:50:00,37.27,37.29,37.25,37.26,135656.0,30.5012,30.5176,30.4848,30.493,135656.0
2016-08-23 13:55:00,37.26,37.26,37.22,37.23,247639.0,30.493,30.493,30.4603,30.4685,247639.0
2016-08-23 14:00:00,37.23,37.23,37.19,37.21,396123.0,30.4685,30.4685,30.4357,30.4521,396123.0
2016-08-23 14:05:00,37.21,37.23,37.2,37.22,153755.0,30.4521,30.4685,30.4439,30.4603,153755.0
2016-08-23 14:10:00,37.21,37.22,37.19,37.2,191948.0,30.4521,30.4603,30.4357,30.4439,191948.0
2016-08-23 14:15:00,37.21,37.21,37.18,37.2,322298.0,30.4521,30.4521,30.4276,30.4439,322298.0
2016-08-23 14:20:00,37.19,37.2,37.13,37.13,3815778.0,30.4357,30.4439,30.3866,30.3866,3815778.0
2016-08-23 14:25:00,37.14,37.18,37.13,37.18,666149.0,30.3948,30.4276,30.3866,30.4276,666149.0
2016-08-23 14:30:00,37.17,37.18,37.15,37.17,163949.0,30.4194,30.4276,30.403,30.4194,163949.0
2016-08-23 14:35:00,37.17,37.17,37.16,37.16,154885.0,30.4194,30.4194,30.4112,30.4112,154885.0
2016-08-23 14:40:00,37.16,37.17,37.14,37.15,199118.0,30.4112,30.4194,30.3948,30.403,199118.0
2016-08-23 14:45:00,37.15,37.15,37.12,37.13,472073.0,30.403,30.403,30.3785,30.3866,472073.0
2016-08-23 14:50:00,37.13,37.14,37.12,37.14,188331.0,30.3866,30.3948,30.3785,30.3948,188331.0
2016-08-23 14:55:00,37.14,37.14,37.11,37.14,243849.0,30.3948,30.3948,30.3703,30.3948,243849.0
2016-08-23 15:00:00,37.13,37.14,37.11,37.12,375644.0,30.3866,30.3948,30.3703,30.3785,375644.0
2016-08-23 15:05:00,37.12,37.12,37.11,37.12,102738.0,30.3785,30.3785,30.3703,30.3785,102738.0
2016-08-23 15:10:00,37.12,37.13,37.11,37.12,677673.0,30.3785,30.3866,30.3703,30.3785,677673.0
2016-08-23 15:15:00,37.12,37.12,37.07,37.1,2303508.0,30.3785,30.3785,30.3375,30.3621,2303508.0
2016-08-23 15:20:00,37.09,37.1,37.06,37.07,1759525.0,30.3539,30.3621,30.3294,30.3375,1759525.0
2016-08-23 15:25:00,37.06,37.07,37.04,37.05,2930846.0,30.3294,30.3375,30.313,30.3212,2930846.0
2016-08-23 15:30:00,37.04,37.05,36.99,37.0,4063235.0,30.313,30.3212,30.2721,30.2803,4063235.0
2016-08-23 15:35:00,37.0,37.01,36.95,36.97,2438299.0,30.2803,30.2884,30.2393,30.2557,2438299.0
2016-08-23 15:40:00,36.97,36.97,36.96,36.96,1439537.0,30.2557,30.2557,30.2475,30.2475,1439537.0
2016-08-23 15:45:00,36.96,36.97,36.95,36.95,1496789.0,30.2475,30.2557,30.2393,30.2393,1496789.0
2016-08-23 15:50:00,36.95,36.97,36.94,36.95,1328310.0,30.2393,30.2557,30.2311,30.2393,1328310.0
2016-08-23 15:55:00,36.95,36.95,36.92,36.95,5569648.0,30.2393,30.2393,30.2148,30.2393,5569648.0
2016-08-24 09:30:00,36.89,36.9,36.82,36.89,1453691.0,30.1902,30.1984,30.1329,30.1902,1453691.0
2016-08-24 09:35:00,36.89,36.94,36.88,36.93,1169016.0,30.1902,30.2311,30.182,30.223,1169016.0
2016-08-24 09:40:00,36.93,36.94,36.91,36.93,990343.0,30.223,30.2311,30.2066,30.223,990343.0
2016-08-24 09:45:00,36.93,36.94,36.91,36.92,957981.0,30.223,30.2311,30.2066,30.2148,957981.0
2016-08-24 09:50:00,36.92,36.93,36.88,36.91,1165115.0,30.2148,30.223,30.182,30.2066,1165115.0
2016-08-24 09:55:00,36.91,36.94,36.9,36.9,565854.0,30.2066,30.2311,30.1984,30.1984,565854.0
2016-08-24 10:00:00,36.91,36.94,36.9,36.93,744042.0,30.2066,30.2311,30.1984,30.223,744042.0
2016-08-24 10:05:00,36.93,36.96,36.91,36.95,1489892.0,30.223,30.2475,30.2066,30.2393,1489892.0
2016-08-24 10:10:00,36.95,36.97,36.94,36.97,2861557.0,30.2393,30.2557,30.2311,30.2557,2861557.0
2016-08-24 10:15:00,36.97,36.98,36.92,36.94,1694473.0,30.2557,30.2639,30.2148,30.2311,1694473.0
2016-08-24 10:20:00,36.94,36.97,36.93,36.95,858283.0,30.2311,30.2557,30.223,30.2393,858283.0
2016-08-24 10:25:00,36.96,36.99,36.95,36.99,795357.0,30.2475,30.2721,30.2393,30.2721,795357.0
2016-08-24 10:30:00,36.98,36.99,36.93,36.95,1224248.0,30.2639,30.2721,30.223,30.2393,1224248.0
2016-08-24 10:35:00,36.94,36.98,36.93,36.93,885827.0,30.2311,30.2639,30.223,30.223,885827.0
2016-08-24 10:40:00,36.94,36.95,36.92,36.94,686133.0,30.2311,30.2393,30.2148,30.2311,686133.0
2016-08-24 10:45:00,36.94,36.94,36.88,36.91,1095815.0,30.2311,30.2311,30.182,30.2066,1095815.0
2016-08-24 10:50:00,36.91,36.91,36.89,36.91,723895.0,30.2066,30.2066,30.1902,30.2066,723895.0
2016-08-24 10:55:00,36.91,36.93,36.9,36.92,779647.0,30.2066,30.223,30.1984,30.2148,779647.0
2016-08-24 11:00:00,36.92,36.93,36.89,36.91,819789.0,30.2148,30.223,30.1902,30.2066,819789.0
2016-08-24 11:05:00,36.91,36.93,36.89,36.91,864089.0,30.2066,30.223,30.1902,30.2066,864089.0
2016-08-24 11:10:00,36.91,36.92,36.89,36.91,760800.0,30.2066,30.2148,30.1902,30.2066,760800.0
2016-08-24 11:15:00,36.91,36.93,36.9,36.92,1045591.0,30.2066,30.223,30.1984,30.2148,1045591.0
2016-08-24 11:20:00,36.92,36.93,36.87,36.88,883888.0,30.2148,30.223,30.1739,30.182,883888.0
2016-08-24 11:25:00,36.89,36.93,36.87,36.92,1071242.0,30.1902,30.223,30.1739,30.2148,1071242.0
2016-08-24 11:30:00,36.93,36.94,36.92,36.93,429148.0,30.223,30.2311,30.2148,30.223,429148.0
2016-08-24 11:35:00,36.93,36.97,36.92,36.94,494874.0,30.223,30.2557,30.2148,30.2311,494874.0
2016-08-24 11:40:00,36.94,36.95,36.89,36.9,2447476.0,30.2311,30.2393,30.1902,30.1984,2447476.0
2016-08-24 11:45:00,36.91,36.93,36.89,36.93,471035.0,30.2066,30.223,30.1902,30.223,471035.0
2016-08-24 11:50:00,36.92,36.94,36.91,36.93,366239.0,30.2148,30.2311,30.2066,30.223,366239.0
2016-08-24 11:55:00,36.92,36.95,36.91,36.95,304019.0,30.2148,30.2393,30.2066,30.2393,304019.0
2016-08-24 12:00:00,36.95,36.98,36.94,36.98,353345.0,30.2393,30.2639,30.2311,30.2639,353345.0
2016-08-24 12:05:00,36.98,37.03,36.97,37.0,737553.0,30.2639,30.3048,30.2557,30.2803,737553.0
2016-08-24 12:10:00,37.01,37.03,37.0,37.02,321272.0,30.2884,30.3048,30.2803,30.2966,321272.0
2016-08-24 12:15:00,37.02,37.04,37.01,37.04,554934.0,30.2966,30.313,30.2884,30.313,554934.0
2016-08-24 12:20:00,37.04,37.06,37.03,37.05,2408033.0,30.313,30.3294,30.3048,30.3212,2408033.0
2016-08-24 12:25:00,37.05,37.05,37.03,37.05,790431.0,30.3212,30.3212,30.3048,30.3212,790431.0
2016-08-24 12:30:00,37.05,37.07,37.04,37.05,413354.0,30.3212,30.3375,30.313,30.3212,413354.0
2016-08-24 12:35:00,37.06,37.07,37.05,37.06,160115.0,30.3294,30.3375,30.3212,30.3294,160115.0
2016-08-24 12:40:00,37.06,37.07,37.05,37.07,435989.0,30.3294,30.3375,30.3212,30.3375,435989.0
2016-08-24 12:45:00,37.07,37.07,37.04,37.06,205125.0,30.3375,30.3375,30.313,30.3294,205125.0
2016-08-24 12:50:00,37.06,37.08,37.05,37.08,288367.0,30.3294,30.3457,30.3212,30.3457,288367.0
2016-08-24 12:55:00,37.08,37.1,37.07,37.09,381225.0,30.3457,30.3621,30.3375,30.3539,381225.0
2016-08-24 13:00:00,37.09,37.1,37.07,37.08,376318.0,30.3539,30.3621,30.3375,30.3457,376318.0
2016-08-24 13:05:00,37.08,37.09,37.07,37.07,165188.0,30.3457,30.3539,30.3375,30.3375,165188.0
2016-08-24 13:10:00,37.08,37.08,37.05,37.05,255895.0,30.3457,30.3457,30.3212,30.3212,255895.0
2016-08-24 13:15:00,37.07,37.08,37.06,37.07,144255.0,30.3375,30.3457,30.3294,30.3375,144255.0
2016-08-24 13:20:00,37.07,37.08,37.06,37.06,140016.0,30.3375,30.3457,30.3294,30.3294,140016.0
2016-08-24 13:25:00,37.07,37.08,37.05,37.07,385588.0,30.3375,30.3457,30.3212,30.3375,385588.0
2016-08-24 13:30:00,37.06,37.07,37.04,37.05,314834.0,30.3294,30.3375,30.313,30.3212,314834.0
2016-08-24 13:35:00,37.05,37.07,37.03,37.06,385342.0,30.3212,30.3375,30.3048,30.3294,385342.0
2016-08-24 13:40:00,37.05,37.07,37.05,37.06,2184286.0,30.3212,30.3375,30.3212,30.3294,2184286.0
2016-08-24 13:45:00,37.06,37.09,37.05,37.07,491285.0,30.3294,30.3539,30.3212,30.3375,491285.0
2016-08-24 13:50:00,37.07,37.07,37.05,37.06,149136.0,30.3375,30.3375,30.3212,30.3294,149136.0
2016-08-24 13:55:00,37.06,37.08,37.05,37.08,87696.0,30.3294,30.3457,30.3212,30.3457,87696.0
2016-08-24 14:00:00,37.08,37.09,37.02,37.03,331887.0,30.3457,30.3539,30.2966,30.3048,331887.0
2016-08-24 14:05:00,37.02,37.06,37.0,37.06,1168319.0,30.2966,30.3294,30.2803,30.3294,1168319.0
2016-08-24 14:10:00,37.05,37.08,37.04,37.08,4291098.0,30.3212,30.3457,30.313,30.3457,4291098.0
2016-08-24 14:15:00,37.08,37.08,37.05,37.08,436286.0,30.3457,30.3457,30.3212,30.3457,436286.0
2016-08-24 14:20:00,37.08,37.08,37.04,37.05,796191.0,30.3457,30.3457,30.313,30.3212,796191.0
2016-08-24 14:25:00,37.05,37.07,37.03,37.07,612404.0,30.3212,30.3375,30.3048,30.3375,612404.0
2016-08-24 14:30:00,37.07,37.07,37.04,37.05,143336.0,30.3375,30.3375,30.313,30.3212,143336.0
2016-08-24 14:35:00,37.05,37.06,37.03,37.06,283383.0,30.3212,30.3294,30.3048,30.3294,283383.0
2016-08-24 14:40:00,37.05,37.08,37.05,37.08,212784.0,30.3212,30.3457,30.3212,30.3457,212784.0
2016-08-24 14:45:00,37.08,37.08,37.04,37.05,413426.0,30.3457,30.3457,30.313,30.3212,413426.0
2016-08-24 14:50:00,37.04,37.06,37.04,37.05,148947.0,30.313,30.3294,30.313,30.3212,148947.0
2016-08-24 14:55:00,37.05,37.08,37.05,37.06,278250.0,30.3212,30.3457,30.3212,30.3294,278250.0
2016-08-24 15:00:00,37.06,37.07,37.04,37.05,164164.0,30.3294,30.3375,30.313,30.3212,164164.0
2016-08-24 15:05:00,37.05,37.05,36.98,36.98,763933.0,30.3212,30.3212,30.2639,30.2639,763933.0
2016-08-24 15:10:00,36.98,37.02,36.97,37.01,479102.0,30.2639,30.2966,30.2557,30.2884,479102.0
2016-08-24 15:15:00,37.0,37.04,36.99,37.02,2756092.0,30.2803,30.313,30.2721,30.2966,2756092.0
2016-08-24 15:20:00,37.01,37.02,37.01,37.01,405525.0,30.2884,30.2966,30.2884,30.2884,405525.0
2016-08-24 15:25:00,37.01,37.02,37.0,37.01,414016.0,30.2884,30.2966,30.2803,30.2884,414016.0
2016-08-24 15:30:00,37.01,37.03,37.01,37.02,346544.0,30.2884,30.3048,30.2884,30.2966,346544.0
2016-08-24 15:35:00,37.02,37.03,36.98,36.98,1290268.0,30.2966,30.3048,30.2639,30.2639,1290268.0
2016-08-24 15:40:00,36.99,36.99,36.97,36.99,807891.0,30.2721,30.2721,30.2557,30.2721,807891.0
2016-08-24 15:45:00,36.98,36.99,36.96,36.98,1109579.0,30.2639,30.2721,30.2475,30.2639,1109579.0
2016-08-24 15:50:00,36.98,37.01,36.98,37.01,1480803.0,30.2639,30.2884,30.2639,30.2884,1480803.0
2016-08-24 15:55:00,37.01,37.05,36.99,37.05,3455615.0,30.2884,30.3212,30.2721,30.3212,3455615.0
2016-08-25 09:30:00,36.91,36.98,36.91,36.92,899844.0,30.2066,30.2639,30.2066,30.2148,899844.0
2016-08-25 09:35:00,36.92,36.99,36.92,36.96,533271.0,30.2148,30.2721,30.2148,30.2475,533271.0
2016-08-25 09:40:00,36.97,36.99,36.94,36.99,955235.0,30.2557,30.2721,30.2311,30.2721,955235.0
2016-08-25 09:45:00,36.99,36.99,36.96,36.98,297587.0,30.2721,30.2721,30.2475,30.2639,297587.0
2016-08-25 09:50:00,36.97,36.98,36.93,36.93,249811.0,30.2557,30.2639,30.223,30.223,249811.0
2016-08-25 09:55:00,36.94,36.99,36.93,36.98,215174.0,30.2311,30.2721,30.223,30.2639,215174.0
2016-08-25 10:00:00,36.97,37.02,36.95,37.02,352423.0,30.2557,30.2966,30.2393,30.2966,352423.0
2016-08-25 10:05:00,37.02,37.03,36.98,37.0,403329.0,30.2966,30.3048,30.2639,30.2803,403329.0
2016-08-25 10:10:00,37.01,37.02,36.98,37.01,367513.0,30.2884,30.2966,30.2639,30.2884,367513.0
2016-08-25 10:15:00,37.01,37.01,36.93,36.94,1055548.0,30.2884,30.2884,30.223,30.2311,1055548.0
2016-08-25 10:20:00,36.94,36.95,36.92,36.94,2719058.0,30.2311,30.2393,30.2148,30.2311,2719058.0
2016-08-25 10:25:00,36.94,36.94,36.91,36.93,748778.0,30.2311,30.2311,30.2066,30.223,748778.0
2016-08-25 10:30:00,36.93,36.95,36.91,36.93,1027889.0,30.223,30.2393,30.2066,30.223,1027889.0
2016-08-25 10:35:00,36.93,36.95,36.91,36.91,376263.0,30.223,30.2393,30.2066,30.2066,376263.0
2016-08-25 10:40:00,36.91,36.95,36.91,36.95,227793.0,30.2066,30.2393,30.2066,30.2393,227793.0
2016-08-25 10:45:00,36.95,36.95,36.93,36.94,1948760.0,30.2393,30.2393,30.223,30.2311,1948760.0
2016-08-25 10:50:00,36.95,36.96,36.91,36.93,376851.0,30.2393,30.2475,30.2066,30.223,376851.0
2016-08-25 10:55:00,36.93,36.96,36.92,36.95,474412.0,30.223,30.2475,30.2148,30.2393,474412.0
2016-08-25 11:00:00,36.95,37.0,36.94,37.0,634732.0,30.2393,30.2803,30.2311,30.2803,634732.0
2016-08-25 11:05:00,37.0,37.0,36.96,36.98,393494.0,30.2803,30.2803,30.2475,30.2639,393494.0
2016-08-25 11:10:00,36.98,37.0,36.97,36.99,231181.0,30.2639,30.2803,30.2557,30.2721,231181.0
2016-08-25 11:15:00,36.99,37.03,36.99,37.02,215805.0,30.2721,30.3048,30.2721,30.2966,215805.0
2016-08-25 11:20:00,37.02,37.04,37.01,37.02,334536.0,30.2966,30.313,30.2884,30.2966,334536.0
2016-08-25 11:25:00,37.01,37.05,37.01,37.04,468677.0,30.2884,30.3212,30.2884,30.313,468677.0
2016-08-25 11:30:00,37.04,37.05,37.01,37.02,270582.0,30.313,30.3212,30.2884,30.2966,270582.0
2016-08-25 11:35:00,37.02,37.04,37.01,37.03,169888.0,30.2966,30.313,30.2884,30.3048,169888.0
2016-08-25 11:40:00,37.03,37.04,37.01,37.02,360700.0,30.3048,30.313,30.2884,30.2966,360700.0
2016-08-25 11:45:00,37.02,37.04,37.02,37.03,113026.0,30.2966,30.313,30.2966,30.3048,113026.0
2016-08-25 11:50:00,37.02,37.03,37.0,37.01,209696.0,30.2966,30.3048,30.2803,30.2884,209696.0
2016-08-25 11:55:00,37.01,37.02,37.0,37.02,140241.0,30.2884,30.2966,30.2803,30.2966,140241.0
2016-08-25 12:00:00,37.02,37.02,36.99,37.01,316748.0,30.2966,30.2966,30.2721,30.2884,316748.0
2016-08-25 12:05:00,37.01,37.01,36.99,37.0,436214.0,30.2884,30.2884,30.2721,30.2803,436214.0
2016-08-25 12:10:00,37.01,37.01,36.98,36.99,490560.0,30.2884,30.2884,30.2639,30.2721,490560.0
2016-08-25 12:15:00,36.99,37.04,36.98,37.02,1119097.0,30.2721,30.313,30.2639,30.2966,1119097.0
2016-08-25 12:20:00,37.02,37.05,37.01,37.05,190187.0,30.2966,30.3212,30.2884,30.3212,190187.0
2016-08-25 12:25:00,37.05,37.06,37.02,37.05,717991.0,30.3212,30.3294,30.2966,30.3212,717991.0
2016-08-25 12:30:00,37.05,37.1,37.05,37.09,2130027.0,30.3212,30.3621,30.3212,30.3539,2130027.0
2016-08-25 12:35:00,37.08,37.09,37.07,37.09,482654.0,30.3457,30.3539,30.3375,30.3539,482654.0
2016-08-25 12:40:00,37.09,37.09,37.07,37.07,159842.0,30.3539,30.3539,30.3375,30.3375,159842.0
2016-08-25 12:45:00,37.07,37.09,37.06,37.07,91883.0,30.3375,30.3539,30.3294,30.3375,91883.0
2016-08-25 12:50:00,37.07,37.08,37.06,37.07,98623.0,30.3375,30.3457,30.3294,30.3375,98623.0
2016-08-25 12:55:00,37.08,37.09,37.06,37.08,180791.0,30.3457,30.3539,30.3294,30.3457,180791.0
2016-08-25 13:00:00,37.08,37.1,37.08,37.09,197516.0,30.3457,30.3621,30.3457,30.3539,197516.0
2016-08-25 13:05:00,37.09,37.1,37.07,37.07,316777.0,30.3539,30.3621,30.3375,30.3375,316777.0
2016-08-25 13:10:00,37.08,37.08,37.06,37.07,88422.0,30.3457,30.3457,30.3294,30.3375,88422.0
2016-08-25 13:15:00,37.07,37.1,37.06,37.08,112350.0,30.3375,30.3621,30.3294,30.3457,112350.0
2016-08-25 13:20:00,37.09,37.09,37.06,37.08,961844.0,30.3539,30.3539,30.3294,30.3457,961844.0
2016-08-25 13:25:00,37.08,37.1,37.08,37.09,319702.0,30.3457,30.3621,30.3457,30.3539,319702.0
2016-08-25 13:30:00,37.09,37.1,37.05,37.05,690782.0,30.3539,30.3621,30.3212,30.3212,690782.0
2016-08-25 13:35:00,37.05,37.06,36.99,37.01,504764.0,30.3212,30.3294,30.2721,30.2884,504764.0
2016-08-25 13:40:00,37.01,37.01,36.97,37.01,1605712.0,30.2884,30.2884,30.2557,30.2884,1605712.0
2016-08-25 13:45:00,37.01,37.02,36.99,37.0,183046.0,30.2884,30.2966,30.2721,30.2803,183046.0
2016-08-25 13:50:00,37.0,37.02,36.98,37.01,141256.0,30.2803,30.2966,30.2639,30.2884,141256.0
2016-08-25 13:55:00,37.01,37.04,37.0,37.02,124822.0,30.2884,30.313,30.2803,30.2966,124822.0
2016-08-25 14:00:00,37.02,37.05,37.01,37.04,176358.0,30.2966,30.3212,30.2884,30.313,176358.0
2016-08-25 14:05:00,37.04,37.04,36.98,37.01,284642.0,30.313,30.313,30.2639,30.2884,284642.0
2016-08-25 14:10:00,37.01,37.04,37.0,37.02,516040.0,30.2884,30.313,30.2803,30.2966,516040.0
2016-08-25 14:15:00,37.02,37.03,37.0,37.01,782344.0,30.2966,30.3048,30.2803,30.2884,782344.0
2016-08-25 14:20:00,37.01,37.02,36.97,37.02,272684.0,30.2884,30.2966,30.2557,30.2966,272684.0
2016-08-25 14:25:00,37.02,37.04,37.01,37.02,267411.0,30.2966,30.313,30.2884,30.2966,267411.0
2016-08-25 14:30:00,37.02,37.06,37.02,37.04,246852.0,30.2966,30.3294,30.2966,30.313,246852.0
2016-08-25 14:35:00,37.04,37.05,37.02,37.03,100803.0,30.313,30.3212,30.2966,30.3048,100803.0
2016-08-25 14:40:00,37.04,37.06,37.03,37.05,619688.0,30.313,30.3294,30.3048,30.3212,619688.0
2016-08-25 14:45:00,37.05,37.05,37.02,37.05,233303.0,30.3212,30.3212,30.2966,30.3212,233303.0
2016-08-25 14:50:00,37.04,37.05,37.02,37.02,128239.0,30.313,30.3212,30.2966,30.2966,128239.0
2016-08-25 14:55:00,37.02,37.04,37.01,37.04,201496.0,30.2966,30.313,30.2884,30.313,201496.0
2016-08-25 15:00:00,37.04,37.04,37.03,37.03,267949.0,30.313,30.313,30.3048,30.3048,267949.0
2016-08-25 15:05:00,37.03,37.06,37.02,37.06,260537.0,30.3048,30.3294,30.2966,30.3294,260537.0
2016-08-25 15:10:00,37.06,37.07,37.05,37.06,360204.0,30.3294,30.3375,30.3212,30.3294,360204.0
2016-08-25 15:15:00,37.06,37.07,37.05,37.06,409835.0,30.3294,30.3375,30.3212,30.3294,409835.0
2016-08-25 15:20:00,37.06,37.08,37.05,37.07,308619.0,30.3294,30.3457,30.3212,30.3375,308619.0
2016-08-25 15:25:00,37.07,37.08,37.05,37.06,534408.0,30.3375,30.3457,30.3212,30.3294,534408.0
2016-08-25 15:30:00,37.06,37.07,37.04,37.07,546823.0,30.3294,30.3375,30.313,30.3375,546823.0
2016-08-25 15:35:00,37.07,37.08,37.06,37.08,923932.0,30.3375,30.3457,30.3294,30.3457,923932.0
2016-08-25 15:40:00,37.08,37.08,37.06,37.07,983417.0,30.3457,30.3457,30.3294,30.3375,983417.0
2016-08-25 15:45:00,37.06,37.07,37.0,37.02,1962952.0,30.3294,30.3375,30.2803,30.2966,1962952.0
2016-08-25 15:50:00,37.02,37.04,37.01,37.04,1731431.0,30.2966,30.313,30.2884,30.313,1731431.0
2016-08-25 15:55:00,37.04,37.07,37.02,37.07,6234991.0,30.313,30.3375,30.2966,30.3375,6234991.0
2016-08-26 09:30:00,37.17,37.2,37.16,37.18,1433738.0,30.4194,30.4439,30.4112,30.4276,1433738.0
2016-08-26 09:35:00,37.18,37.24,37.17,37.19,1333782.0,30.4276,30.4767,30.4194,30.4357,1333782.0
2016-08-26 09:40:00,37.19,37.21,37.17,37.2,783303.0,30.4357,30.4521,30.4194,30.4439,783303.0
2016-08-26 09:45:00,37.2,37.22,37.18,37.2,444542.0,30.4439,30.4603,30.4276,30.4439,444542.0
2016-08-26 09:50:00,37.19,37.2,37.17,37.19,832634.0,30.4357,30.4439,30.4194,30.4357,832634.0
2016-08-26 09:55:00,37.2,37.21,37.17,37.19,356642.0,30.4439,30.4521,30.4194,30.4357,356642.0
2016-08-26 10:00:00,37.19,37.19,36.9,37.15,8663934.0,30.4357,30.4357,30.1984,30.403,8663934.0
2016-08-26 10:05:00,37.16,37.22,37.1,37.21,4962803.0,30.4112,30.4603,30.3621,30.4521,4962803.0
2016-08-26 10:10:00,37.21,37.31,37.2,37.31,3611844.0,30.4521,30.5339,30.4439,30.5339,3611844.0
2016-08-26 10:15:00,37.31,37.51,37.28,37.48,9203163.0,30.5339,30.6976,30.5094,30.6731,9203163.0
2016-08-26 10:20:00,37.48,37.54,37.48,37.5,1303018.0,30.6731,30.7222,30.6731,30.6894,1303018.0
2016-08-26 10:25:00,37.5,37.55,37.49,37.52,1780672.0,30.6894,30.7304,30.6813,30.7058,1780672.0
2016-08-26 10:30:00,37.52,37.55,37.41,37.41,2008288.0,30.7058,30.7304,30.6158,30.6158,2008288.0
2016-08-26 10:35:00,37.41,37.48,37.4,37.46,4227583.0,30.6158,30.6731,30.6076,30.6567,4227583.0
2016-08-26 10:40:00,37.46,37.48,37.43,37.45,1843512.0,30.6567,30.6731,30.6322,30.6485,1843512.0
2016-08-26 10:45:00,37.45,37.46,37.42,37.44,2174945.0,30.6485,30.6567,30.624,30.6403,2174945.0
2016-08-26 10:50:00,37.44,37.44,37.33,37.37,3710476.0,30.6403,30.6403,30.5503,30.5831,3710476.0
2016-08-26 10:55:00,37.37,37.43,37.37,37.39,2718209.0,30.5831,30.6322,30.5831,30.5994,2718209.0
2016-08-26 11:00:00,37.39,37.4,37.35,37.36,567860.0,30.5994,30.6076,30.5667,30.5749,567860.0
2016-08-26 11:05:00,37.35,37.43,37.35,37.4,420131.0,30.5667,30.6322,30.5667,30.6076,420131.0
2016-08-26 11:10:00,37.4,37.49,37.37,37.48,3022131.0,30.6076,30.6813,30.5831,30.6731,3022131.0
2016-08-26 11:15:00,37.47,37.49,37.45,37.47,1540023.0,30.6649,30.6813,30.6485,30.6649,1540023.0
2016-08-26 11:20:00,37.47,37.49,37.45,37.46,633270.0,30.6649,30.6813,30.6485,30.6567,633270.0
2016-08-26 11:25:00,37.47,37.49,37.45,37.48,722979.0,30.6649,30.6813,30.6485,30.6731,722979.0
2016-08-26 11:30:00,37.48,37.49,37.44,37.45,294875.0,30.6731,30.6813,30.6403,30.6485,294875.0
2016-08-26 11:35:00,37.44,37.45,37.32,37.33,824784.0,30.6403,30.6485,30.5421,30.5503,824784.0
2016-08-26 11:40:00,37.33,37.35,37.23,37.3,4889974.0,30.5503,30.5667,30.4685,30.5258,4889974.0
2016-08-26 11:45:00,37.29,37.3,37.26,37.27,1422588.0,30.5176,30.5258,30.493,30.5012,1422588.0
2016-08-26 11:50:00,37.27,37.28,37.08,37.13,4491516.0,30.5012,30.5094,30.3457,30.3866,4491516.0
2016-08-26 11:55:00,37.13,37.17,37.1,37.13,4736784.0,30.3866,30.4194,30.3621,30.3866,4736784.0
2016-08-26 12:00:00,37.12,37.12,37.01,37.04,3179752.0,30.3785,30.3785,30.2884,30.313,3179752.0
2016-08-26 12:05:00,37.05,37.05,36.89,36.95,3474450.0,30.3212,30.3212,30.1902,30.2393,3474450.0
2016-08-26 12:10:00,36.95,36.95,36.79,36.92,4118353.0,30.2393,30.2393,30.1084,30.2148,4118353.0
2016-08-26 12:15:00,36.93,36.93,36.82,36.83,4248251.0,30.223,30.223,30.1329,30.1411,4248251.0
2016-08-26 12:20:00,36.84,36.88,36.8,36.82,4856065.0,30.1493,30.182,30.1166,30.1329,4856065.0
2016-08-26 12:25:00,36.82,36.83,36.77,36.79,2017233.0,30.1329,30.1411,30.092,30.1084,2017233.0
2016-08-26 12:30:00,36.79,36.8,36.71,36.8,2227946.0,30.1084,30.1166,30.0429,30.1166,2227946.0
2016-08-26 12:35:00,36.79,36.85,36.76,36.83,3030286.0,30.1084,30.1575,30.0838,30.1411,3030286.0
2016-08-26 12:40:00,36.83,36.89,36.82,36.84,996119.0,30.1411,30.1902,30.1329,30.1493,996119.0
2016-08-26 12:45:00,36.84,36.86,36.81,36.85,1744746.0,30.1493,30.1657,30.1248,30.1575,1744746.0
2016-08-26 12:50:00,36.86,36.86,36.81,36.86,1332718.0,30.1657,30.1657,30.1248,30.1657,1332718.0
2016-08-26 12:55:00,36.86,36.86,36.79,36.82,4281284.0,30.1657,30.1657,30.1084,30.1329,4281284.0
2016-08-26 13:00:00,36.82,36.86,36.81,36.83,1266678.0,30.1329,30.1657,30.1248,30.1411,1266678.0
2016-08-26 13:05:00,36.83,36.83,36.77,36.79,564313.0,30.1411,30.1411,30.092,30.1084,564313.0
2016-08-26 13:10:00,36.79,36.82,36.78,36.78,428695.0,30.1084,30.1329,30.1002,30.1002,428695.0
2016-08-26 13:15:00,36.78,36.79,36.73,36.74,1256853.0,30.1002,30.1084,30.0593,30.0675,1256853.0
2016-08-26 13:20:00,36.74,36.75,36.72,36.74,1300949.0,30.0675,30.0757,30.0511,30.0675,1300949.0
2016-08-26 13:25:00,36.74,36.77,36.71,36.75,1723819.0,30.0675,30.092,30.0429,30.0757,1723819.0
2016-08-26 13:30:00,36.75,36.76,36.73,36.74,486930.0,30.0757,30.0838,30.0593,30.0675,486930.0
2016-08-26 13:35:00,36.74,36.74,36.7,36.71,756083.0,30.0675,30.0675,30.0347,30.0429,756083.0
2016-08-26 13:40:00,36.72,36.75,36.69,36.7,1408595.0,30.0511,30.0757,30.0266,30.0347,1408595.0
2016-08-26 13:45:00,36.7,36.7,36.62,36.64,1945625.0,30.0347,30.0347,29.9693,29.9856,1945625.0
2016-08-26 13:50:00,36.63,36.64,36.59,36.62,1418554.0,29.9774,29.9856,29.9447,29.9693,1418554.0
2016-08-26 13:55:00,36.61,36.63,36.56,36.62,1165014.0,29.9611,29.9774,29.9202,29.9693,1165014.0
2016-08-26 14:00:00,36.61,36.64,36.59,36.63,751103.0,29.9611,29.9856,29.9447,29.9774,751103.0
2016-08-26 14:05:00,36.63,36.67,36.6,36.65,969973.0,29.9774,30.0102,29.9529,29.9938,969973.0
2016-08-26 14:10:00,36.66,36.69,36.62,36.63,1061144.0,30.002,30.0266,29.9693,29.9774,1061144.0
2016-08-26 14:15:00,36.64,36.64,36.57,36.59,1286714.0,29.9856,29.9856,29.9283,29.9447,1286714.0
2016-08-26 14:20:00,36.59,36.61,36.56,36.59,881641.0,29.9447,29.9611,29.9202,29.9447,881641.0
2016-08-26 14:25:00,36.59,36.6,36.54,36.56,721473.0,29.9447,29.9529,29.9038,29.9202,721473.0
2016-08-26 14:30:00,36.57,36.58,36.53,36.58,570156.0,29.9283,29.9365,29.8956,29.9365,570156.0
2016-08-26 14:35:00,36.57,36.59,36.53,36.57,653564.0,29.9283,29.9447,29.8956,29.9283,653564.0
2016-08-26 14:40:00,36.57,36.57,36.52,36.54,2070767.0,29.9283,29.9283,29.8874,29.9038,2070767.0
2016-08-26 14:45:00,36.53,36.53,36.48,36.51,1063527.0,29.8956,29.8956,29.8547,29.8792,1063527.0
2016-08-26 14:50:00,36.51,36.52,36.46,36.5,1123839.0,29.8792,29.8874,29.8383,29.8711,1123839.0
2016-08-26 14:55:00,36.5,36.56,36.5,36.55,755798.0,29.8711,29.9202,29.8711,29.912,755798.0
2016-08-26 15:00:00,36.54,36.58,36.53,36.55,1820819.0,29.9038,29.9365,29.8956,29.912,1820819.0
2016-08-26 15:05:00,36.55,36.62,36.54,36.61,757186.0,29.912,29.9693,29.9038,29.9611,757186.0
2016-08-26 15:10:00,36.61,36.64,36.57,36.63,1033183.0,29.9611,29.9856,29.9283,29.9774,1033183.0
2016-08-26 15:15:00,36.63,36.66,36.61,36.63,512614.0,29.9774,30.002,29.9611,29.9774,512614.0
2016-08-26 15:20:00,36.63,36.66,36.6,36.66,679997.0,29.9774,30.002,29.9529,30.002,679997.0
2016-08-26 15:25:00,36.66,36.72,36.65,36.69,873793.0,30.002,30.0511,29.9938,30.0266,873793.0
2016-08-26 15:30:00,36.69,36.77,36.69,36.76,1845811.0,30.0266,30.092,30.0266,30.0838,1845811.0
2016-08-26 15:35:00,36.76,36.77,36.7,36.74,1053459.0,30.0838,30.092,30.0347,30.0675,1053459.0
2016-08-26 15:40:00,36.74,36.76,36.7,36.71,968571.0,30.0675,30.0838,30.0347,30.0429,968571.0
2016-08-26 15:45:00,36.7,36.72,36.66,36.7,1104773.0,30.0347,30.0511,30.002,30.0347,1104773.0
2016-08-26 15:50:00,36.7,36.74,36.68,36.68,2319713.0,30.0347,30.0675,30.0184,30.0184,2319713.0
2016-08-26 15:55:00,36.68,36.76,36.68,36.76,6275341.0,30.0184,30.0838,30.0184,30.0838,6275341.0
2016-08-29 09:30:00,36.77,36.79,36.74,36.77,2292880.0,30.092,30.1084,30.0675,30.092,2292880.0
2016-08-29 09:35:00,36.77,36.85,36.77,36.82,1597256.0,30.092,30.1575,30.092,30.1329,1597256.0
2016-08-29 09:40:00,36.81,36.83,36.78,36.8,1789327.0,30.1248,30.1411,30.1002,30.1166,1789327.0
2016-08-29 09:45:00,36.8,36.84,36.8,36.81,729033.0,30.1166,30.1493,30.1166,30.1248,729033.0
2016-08-29 09:50:00,36.82,36.85,36.8,36.81,470341.0,30.1329,30.1575,30.1166,30.1248,470341.0
2016-08-29 09:55:00,36.81,36.83,36.78,36.8,500255.0,30.1248,30.1411,30.1002,30.1166,500255.0
2016-08-29 10:00:00,36.81,36.83,36.79,36.83,783506.0,30.1248,30.1411,30.1084,30.1411,783506.0
2016-08-29 10:05:00,36.82,36.85,36.81,36.82,399866.0,30.1329,30.1575,30.1248,30.1329,399866.0
2016-08-29 10:10:00,36.82,36.85,36.82,36.83,1137744.0,30.1329,30.1575,30.1329,30.1411,1137744.0
2016-08-29 10:15:00,36.83,36.85,36.81,36.84,910644.0,30.1411,30.1575,30.1248,30.1493,910644.0
2016-08-29 10:20:00,36.84,36.85,36.79,36.81,2039408.0,30.1493,30.1575,30.1084,30.1248,2039408.0
2016-08-29 10:25:00,36.81,36.83,36.81,36.82,373402.0,30.1248,30.1411,30.1248,30.1329,373402.0
2016-08-29 10:30:00,36.82,36.85,36.8,36.82,581842.0,30.1329,30.1575,30.1166,30.1329,581842.0
2016-08-29 10:35:00,36.82,36.82,36.78,36.8,368080.0,30.1329,30.1329,30.1002,30.1166,368080.0
2016-08-29 10:40:00,36.81,36.83,36.8,36.8,665904.0,30.1248,30.1411,30.1166,30.1166,665904.0
2016-08-29 10:45:00,36.81,36.83,36.8,36.82,564471.0,30.1248,30.1411,30.1166,30.1329,564471.0
2016-08-29 10:50:00,36.82,36.85,36.8,36.81,263590.0,30.1329,30.1575,30.1166,30.1248,263590.0
2016-08-29 10:55:00,36.81,36.84,36.8,36.83,148318.0,30.1248,30.1493,30.1166,30.1411,148318.0
2016-08-29 11:00:00,36.83,36.87,36.82,36.87,310836.0,30.1411,30.1739,30.1329,30.1739,310836.0
2016-08-29 11:05:00,36.87,36.89,36.85,36.89,1157262.0,30.1739,30.1902,30.1575,30.1902,1157262.0
2016-08-29 11:10:00,36.89,36.9,36.88,36.88,510270.0,30.1902,30.1984,30.182,30.182,510270.0
2016-08-29 11:15:00,36.89,36.91,36.87,36.88,2144595.0,30.1902,30.2066,30.1739,30.182,2144595.0
2016-08-29 11:20:00,36.88,36.9,36.88,36.89,388582.0,30.182,30.1984,30.182,30.1902,388582.0
2016-08-29 11:25:00,36.89,36.91,36.88,36.9,269541.0,30.1902,30.2066,30.182,30.1984,269541.0
2016-08-29 11:30:00,36.9,36.92,36.88,36.91,288310.0,30.1984,30.2148,30.182,30.2066,288310.0
2016-08-29 11:35:00,36.91,36.93,36.9,36.93,978348.0,30.2066,30.223,30.1984,30.223,978348.0
2016-08-29 11:40:00,36.93,36.97,36.92,36.95,240712.0,30.223,30.2557,30.2148,30.2393,240712.0
2016-08-29 11:45:00,36.96,36.99,36.96,36.98,322196.0,30.2475,30.2721,30.2475,30.2639,322196.0
2016-08-29 11:50:00,36.99,37.0,36.97,36.98,1250792.0,30.2721,30.2803,30.2557,30.2639,1250792.0
2016-08-29 11:55:00,36.98,36.99,36.96,36.98,178275.0,30.2639,30.2721,30.2475,30.2639,178275.0
2016-08-29 12:00:00,36.98,37.03,36.97,37.0,2567210.0,30.2639,30.3048,30.2557,30.2803,2567210.0
2016-08-29 12:05:00,37.0,37.02,36.99,37.02,149866.0,30.2803,30.2966,30.2721,30.2966,149866.0
2016-08-29 12:10:00,37.02,37.02,36.99,36.99,367261.0,30.2966,30.2966,30.2721,30.2721,367261.0
2016-08-29 12:15:00,36.99,37.01,36.97,36.98,889316.0,30.2721,30.2884,30.2557,30.2639,889316.0
2016-08-29 12:20:00,36.98,37.0,36.96,36.98,253342.0,30.2639,30.2803,30.2475,30.2639,253342.0
2016-08-29 12:25:00,36.98,37.0,36.97,36.98,153166.0,30.2639,30.2803,30.2557,30.2639,153166.0
2016-08-29 12:30:00,36.98,36.99,36.97,36.98,136641.0,30.2639,30.2721,30.2557,30.2639,136641.0
2016-08-29 12:35:00,36.98,37.0,36.98,36.98,213604.0,30.2639,30.2803,30.2639,30.2639,213604.0
2016-08-29 12:40:00,36.99,37.01,36.98,37.0,161564.0,30.2721,30.2884,30.2639,30.2803,161564.0
2016-08-29 12:45:00,37.01,37.03,37.0,37.01,340805.0,30.2884,30.3048,30.2803,30.2884,340805.0
2016-08-29 12:50:00,37.01,37.02,37.0,37.02,42404.0,30.2884,30.2966,30.2803,30.2966,42404.0
2016-08-29 12:55:00,37.01,37.03,37.0,37.01,273761.0,30.2884,30.3048,30.2803,30.2884,273761.0
2016-08-29 13:00:00,37.01,37.03,37.0,37.02,118297.0,30.2884,30.3048,30.2803,30.2966,118297.0
2016-08-29 13:05:00,37.02,37.03,37.01,37.02,110837.0,30.2966,30.3048,30.2884,30.2966,110837.0
2016-08-29 13:10:00,37.02,37.04,37.02,37.02,296674.0,30.2966,30.313,30.2966,30.2966,296674.0
2016-08-29 13:15:00,37.02,37.03,37.01,37.02,347655.0,30.2966,30.3048,30.2884,30.2966,347655.0
2016-08-29 13:20:00,37.02,37.04,37.01,37.04,128575.0,30.2966,30.313,30.2884,30.313,128575.0
2016-08-29 13:25:00,37.04,37.04,37.03,37.04,186306.0,30.313,30.313,30.3048,30.313,186306.0
2016-08-29 13:30:00,37.04,37.05,37.02,37.02,259216.0,30.313,30.3212,30.2966,30.2966,259216.0
2016-08-29 13:35:00,37.02,37.05,37.02,37.05,217663.0,30.2966,30.3212,30.2966,30.3212,217663.0
2016-08-29 13:40:00,37.05,37.07,37.04,37.06,338796.0,30.3212,30.3375,30.313,30.3294,338796.0
2016-08-29 13:45:00,37.05,37.08,37.05,37.07,452272.0,30.3212,30.3457,30.3212,30.3375,452272.0
2016-08-29 13:50:00,37.07,37.09,37.06,37.06,223149.0,30.3375,30.3539,30.3294,30.3294,223149.0
2016-08-29 13:55:00,37.06,37.07,37.05,37.06,255221.0,30.3294,30.3375,30.3212,30.3294,255221.0
2016-08-29 14:00:00,37.07,37.08,37.05,37.06,310994.0,30.3375,30.3457,30.3212,30.3294,310994.0
2016-08-29 14:05:00,37.05,37.06,37.04,37.05,141930.0,30.3212,30.3294,30.313,30.3212,141930.0
2016-08-29 14:10:00,37.05,37.06,37.05,37.05,159410.0,30.3212,30.3294,30.3212,30.3212,159410.0
2016-08-29 14:15:00,37.05,37.06,37.04,37.05,139429.0,30.3212,30.3294,30.313,30.3212,139429.0
2016-08-29 14:20:00,37.05,37.05,37.03,37.04,238335.0,30.3212,30.3212,30.3048,30.313,238335.0
2016-08-29 14:25:00,37.04,37.04,37.0,37.01,405758.0,30.313,30.313,30.2803,30.2884,405758.0
2016-08-29 14:30:00,37.02,37.05,37.01,37.04,1164470.0,30.2966,30.3212,30.2884,30.313,1164470.0
2016-08-29 14:35:00,37.04,37.05,37.03,37.03,269110.0,30.313,30.3212,30.3048,30.3048,269110.0
2016-08-29 14:40:00,37.03,37.04,37.01,37.04,140191.0,30.3048,30.313,30.2884,30.313,140191.0
2016-08-29 14:45:00,37.03,37.04,37.03,37.03,60914.0,30.3048,30.313,30.3048,30.3048,60914.0
2016-08-29 14:50:00,37.04,37.05,37.03,37.05,182737.0,30.313,30.3212,30.3048,30.3212,182737.0
2016-08-29 14:55:00,37.05,37.07,37.04,37.07,207841.0,30.3212,30.3375,30.313,30.3375,207841.0
2016-08-29 15:00:00,37.07,37.07,37.06,37.06,128565.0,30.3375,30.3375,30.3294,30.3294,128565.0
2016-08-29 15:05:00,37.07,37.07,37.06,37.07,63423.0,30.3375,30.3375,30.3294,30.3375,63423.0
2016-08-29 15:10:00,37.07,37.09,37.06,37.08,391086.0,30.3375,30.3539,30.3294,30.3457,391086.0
2016-08-29 15:15:00,37.08,37.09,37.08,37.08,225265.0,30.3457,30.3539,30.3457,30.3457,225265.0
2016-08-29 15:20:00,37.09,37.09,37.04,37.05,333083.0,30.3539,30.3539,30.313,30.3212,333083.0
2016-08-29 15:25:00,37.05,37.06,37.04,37.05,475444.0,30.3212,30.3294,30.313,30.3212,475444.0
2016-08-29 15:30:00,37.04,37.05,37.02,37.03,322649.0,30.313,30.3212,30.2966,30.3048,322649.0
2016-08-29 15:35:00,37.03,37.05,37.02,37.05,365134.0,30.3048,30.3212,30.2966,30.3212,365134.0
2016-08-29 15:40:00,37.05,37.05,37.04,37.04,482172.0,30.3212,30.3212,30.313,30.313,482172.0
2016-08-29 15:45:00,37.04,37.05,37.03,37.04,1435437.0,30.313,30.3212,30.3048,30.313,1435437.0
2016-08-29 15:50:00,37.04,37.05,37.01,37.04,1153480.0,30.313,30.3212,30.2884,30.313,1153480.0
2016-08-29 15:55:00,37.04,37.05,37.02,37.04,3023171.0,30.313,30.3212,30.2966,30.313,3023171.0
2016-08-30 09:30:00,37.09,37.21,37.08,37.2,2771476.0,30.3539,30.4521,30.3457,30.4439,2771476.0
2016-08-30 09:35:00,37.2,37.22,37.13,37.16,909459.0,30.4439,30.4603,30.3866,30.4112,909459.0
2016-08-30 09:40:00,37.16,37.17,37.12,37.17,447448.0,30.4112,30.4194,30.3785,30.4194,447448.0
2016-08-30 09:45:00,37.17,37.18,37.11,37.16,2031120.0,30.4194,30.4276,30.3703,30.4112,2031120.0
2016-08-30 09:50:00,37.16,37.18,37.11,37.17,1595872.0,30.4112,30.4276,30.3703,30.4194,1595872.0
2016-08-30 09:55:00,37.18,37.19,37.15,37.15,1075963.0,30.4276,30.4357,30.403,30.403,1075963.0
2016-08-30 10:00:00,37.15,37.16,37.1,37.12,1030345.0,30.403,30.4112,30.3621,30.3785,1030345.0
2016-08-30 10:05:00,37.13,37.14,37.03,37.07,1280621.0,30.3866,30.3948,30.3048,30.3375,1280621.0
2016-08-30 10:10:00,37.07,37.07,37.03,37.04,607379.0,30.3375,30.3375,30.3048,30.313,607379.0
2016-08-30 10:15:00,37.04,37.06,36.97,36.98,772163.0,30.313,30.3294,30.2557,30.2639,772163.0
2016-08-30 10:20:00,36.98,37.04,36.98,37.03,584482.0,30.2639,30.313,30.2639,30.3048,584482.0
2016-08-30 10:25:00,37.03,37.06,37.02,37.05,370556.0,30.3048,30.3294,30.2966,30.3212,370556.0
2016-08-30 10:30:00,37.05,37.06,36.96,36.98,699351.0,30.3212,30.3294,30.2475,30.2639,699351.0
2016-08-30 10:35:00,36.98,37.02,36.95,36.98,1351190.0,30.2639,30.2966,30.2393,30.2639,1351190.0
2016-08-30 10:40:00,36.97,36.98,36.95,36.98,2000940.0,30.2557,30.2639,30.2393,30.2639,2000940.0
2016-08-30 10:45:00,36.98,36.98,36.94,36.95,977640.0,30.2639,30.2639,30.2311,30.2393,977640.0
2016-08-30 10:50:00,36.95,36.96,36.94,36.95,303361.0,30.2393,30.2475,30.2311,30.2393,303361.0
2016-08-30 10:55:00,36.95,36.99,36.94,36.97,275137.0,30.2393,30.2721,30.2311,30.2557,275137.0
2016-08-30 11:00:00,36.97,37.02,36.94,37.02,543443.0,30.2557,30.2966,30.2311,30.2966,543443.0
2016-08-30 11:05:00,37.02,37.03,36.97,36.98,269963.0,30.2966,30.3048,30.2557,30.2639,269963.0
2016-08-30 11:10:00,36.98,37.0,36.97,36.98,166606.0,30.2639,30.2803,30.2557,30.2639,166606.0
2016-08-30 11:15:00,36.97,37.0,36.96,37.0,151418.0,30.2557,30.2803,30.2475,30.2803,151418.0
2016-08-30 11:20:00,36.99,37.0,36.97,36.99,145005.0,30.2721,30.2803,30.2557,30.2721,145005.0
2016-08-30 11:25:00,37.0,37.0,36.96,36.98,105858.0,30.2803,30.2803,30.2475,30.2639,105858.0
2016-08-30 11:30:00,36.98,37.0,36.95,36.95,295639.0,30.2639,30.2803,30.2393,30.2393,295639.0
2016-08-30 11:35:00,36.95,37.0,36.94,36.98,195660.0,30.2393,30.2803,30.2311,30.2639,195660.0
2016-08-30 11:40:00,36.98,37.0,36.96,36.99,143910.0,30.2639,30.2803,30.2475,30.2721,143910.0
2016-08-30 11:45:00,36.99,37.01,36.98,37.0,244054.0,30.2721,30.2884,30.2639,30.2803,244054.0
2016-08-30 11:50:00,37.0,37.03,36.99,37.02,442165.0,30.2803,30.3048,30.2721,30.2966,442165.0
2016-08-30 11:55:00,37.02,37.03,37.01,37.02,166307.0,30.2966,30.3048,30.2884,30.2966,166307.0
2016-08-30 12:00:00,37.02,37.04,37.01,37.04,252838.0,30.2966,30.313,30.2884,30.313,252838.0
2016-08-30 12:05:00,37.04,37.06,37.02,37.04,404530.0,30.313,30.3294,30.2966,30.313,404530.0
2016-08-30 12:10:00,37.04,37.05,37.03,37.04,88115.0,30.313,30.3212,30.3048,30.313,88115.0
2016-08-30 12:15:00,37.04,37.06,37.02,37.05,258389.0,30.313,30.3294,30.2966,30.3212,258389.0
2016-08-30 12:20:00,37.05,37.06,37.04,37.05,134615.0,30.3212,30.3294,30.313,30.3212,134615.0
2016-08-30 12:25:00,37.04,37.06,37.03,37.05,174216.0,30.313,30.3294,30.3048,30.3212,174216.0
2016-08-30 12:30:00,37.04,37.07,37.04,37.05,132646.0,30.313,30.3375,30.313,30.3212,132646.0
2016-08-30 12:35:00,37.05,37.06,37.04,37.05,213641.0,30.3212,30.3294,30.313,30.3212,213641.0
2016-08-30 12:40:00,37.05,37.06,37.0,37.0,199267.0,30.3212,30.3294,30.2803,30.2803,199267.0
2016-08-30 12:45:00,37.01,37.02,36.99,37.01,267143.0,30.2884,30.2966,30.2721,30.2884,267143.0
2016-08-30 12:50:00,37.01,37.02,36.99,37.01,143118.0,30.2884,30.2966,30.2721,30.2884,143118.0
2016-08-30 12:55:00,37.01,37.02,36.99,37.0,202367.0,30.2884,30.2966,30.2721,30.2803,202367.0
2016-08-30 13:00:00,37.0,37.0,36.97,37.0,130179.0,30.2803,30.2803,30.2557,30.2803,130179.0
2016-08-30 13:05:00,36.99,37.02,36.99,37.01,178382.0,30.2721,30.2966,30.2721,30.2884,178382.0
2016-08-30 13:10:00,37.01,37.02,37.0,37.01,232672.0,30.2884,30.2966,30.2803,30.2884,232672.0
2016-08-30 13:15:00,37.02,37.02,36.98,36.98,109342.0,30.2966,30.2966,30.2639,30.2639,109342.0
2016-08-30 13:20:00,36.98,37.01,36.98,37.01,199447.0,30.2639,30.2884,30.2639,30.2884,199447.0
2016-08-30 13:25:00,37.01,37.01,36.99,36.99,173221.0,30.2884,30.2884,30.2721,30.2721,173221.0
2016-08-30 13:30:00,37.0,37.02,36.99,37.01,173089.0,30.2803,30.2966,30.2721,30.2884,173089.0
2016-08-30 13:35:00,37.01,37.02,37.01,37.02,109116.0,30.2884,30.2966,30.2884,30.2966,109116.0
2016-08-30 13:40:00,37.02,37.02,36.97,36.98,356331.0,30.2966,30.2966,30.2557,30.2639,356331.0
2016-08-30 13:45:00,36.98,37.0,36.97,36.99,151217.0,30.2639,30.2803,30.2557,30.2721,151217.0
2016-08-30 13:50:00,36.99,37.01,36.98,36.99,159070.0,30.2721,30.2884,30.2639,30.2721,159070.0
2016-08-30 13:55:00,37.0,37.0,36.98,36.98,102175.0,30.2803,30.2803,30.2639,30.2639,102175.0
2016-08-30 14:00:00,36.98,36.99,36.93,36.96,397566.0,30.2639,30.2721,30.223,30.2475,397566.0
2016-08-30 14:05:00,36.95,36.96,36.92,36.93,202114.0,30.2393,30.2475,30.2148,30.223,202114.0
2016-08-30 14:10:00,36.93,36.94,36.92,36.94,383197.0,30.223,30.2311,30.2148,30.2311,383197.0
2016-08-30 14:15:00,36.94,36.94,36.88,36.89,370093.0,30.2311,30.2311,30.182,30.1902,370093.0
2016-08-30 14:20:00,36.89,36.96,36.88,36.96,794796.0,30.1902,30.2475,30.182,30.2475,794796.0
2016-08-30 14:25:00,36.95,36.97,36.93,36.94,150818.0,30.2393,30.2557,30.223,30.2311,150818.0
2016-08-30 14:30:00,36.95,36.96,36.91,36.94,662995.0,30.2393,30.2475,30.2066,30.2311,662995.0
2016-08-30 14:35:00,36.95,36.96,36.93,36.95,315584.0,30.2393,30.2475,30.223,30.2393,315584.0
2016-08-30 14:40:00,36.95,36.96,36.93,36.95,408789.0,30.2393,30.2475,30.223,30.2393,408789.0
2016-08-30 14:45:00,36.95,36.97,36.94,36.96,328277.0,30.2393,30.2557,30.2311,30.2475,328277.0
2016-08-30 14:50:00,36.96,36.98,36.95,36.98,212742.0,30.2475,30.2639,30.2393,30.2639,212742.0
2016-08-30 14:55:00,36.97,36.98,36.95,36.97,207913.0,30.2557,30.2639,30.2393,30.2557,207913.0
2016-08-30 15:00:00,36.96,36.96,36.93,36.96,332298.0,30.2475,30.2475,30.223,30.2475,332298.0
2016-08-30 15:05:00,36.96,36.99,36.95,36.98,379200.0,30.2475,30.2721,30.2393,30.2639,379200.0
2016-08-30 15:10:00,36.97,36.98,36.96,36.98,249544.0,30.2557,30.2639,30.2475,30.2639,249544.0
2016-08-30 15:15:00,36.98,36.98,36.96,36.97,159522.0,30.2639,30.2639,30.2475,30.2557,159522.0
2016-08-30 15:20:00,36.97,36.97,36.94,36.95,1463277.0,30.2557,30.2557,30.2311,30.2393,1463277.0
2016-08-30 15:25:00,36.96,36.98,36.95,36.96,382541.0,30.2475,30.2639,30.2393,30.2475,382541.0
2016-08-30 15:30:00,36.97,36.97,36.94,36.94,1780443.0,30.2557,30.2557,30.2311,30.2311,1780443.0
2016-08-30 15:35:00,36.95,37.01,36.94,37.01,530805.0,30.2393,30.2884,30.2311,30.2884,530805.0
2016-08-30 15:40:00,37.0,37.01,36.97,36.98,464480.0,30.2803,30.2884,30.2557,30.2639,464480.0
2016-08-30 15:45:00,36.97,36.99,36.96,36.96,588042.0,30.2557,30.2721,30.2475,30.2475,588042.0
2016-08-30 15:50:00,36.97,36.97,36.95,36.95,887022.0,30.2557,30.2557,30.2393,30.2393,887022.0
2016-08-30 15:55:00,36.95,36.97,36.94,36.94,3753027.0,30.2393,30.2557,30.2311,30.2311,3753027.0
2016-08-31 09:30:00,36.75,36.77,36.71,36.74,2420070.0,30.0757,30.092,30.0429,30.0675,2420070.0
2016-08-31 09:35:00,36.74,36.75,36.71,36.74,805829.0,30.0675,30.0757,30.0429,30.0675,805829.0
2016-08-31 09:40:00,36.74,36.77,36.73,36.76,903969.0,30.0675,30.092,30.0593,30.0838,903969.0
2016-08-31 09:45:00,36.76,36.79,36.72,36.77,1291378.0,30.0838,30.1084,30.0511,30.092,1291378.0
2016-08-31 09:50:00,36.77,36.79,36.74,36.77,1060595.0,30.092,30.1084,30.0675,30.092,1060595.0
2016-08-31 09:55:00,36.76,36.78,36.75,36.75,626541.0,30.0838,30.1002,30.0757,30.0757,626541.0
2016-08-31 10:00:00,36.76,36.77,36.74,36.76,907159.0,30.0838,30.092,30.0675,30.0838,907159.0
2016-08-31 10:05:00,36.76,36.77,36.73,36.74,751319.0,30.0838,30.092,30.0593,30.0675,751319.0
2016-08-31 10:10:00,36.73,36.77,36.71,36.74,967470.0,30.0593,30.092,30.0429,30.0675,967470.0
2016-08-31 10:15:00,36.73,36.76,36.72,36.73,506966.0,30.0593,30.0838,30.0511,30.0593,506966.0
2016-08-31 10:20:00,36.73,36.76,36.72,36.73,478356.0,30.0593,30.0838,30.0511,30.0593,478356.0
2016-08-31 10:25:00,36.73,36.77,36.71,36.72,598087.0,30.0593,30.092,30.0429,30.0511,598087.0
2016-08-31 10:30:00,36.72,36.72,36.66,36.66,788221.0,30.0511,30.0511,30.002,30.002,788221.0
2016-08-31 10:35:00,36.66,36.68,36.63,36.66,600492.0,30.002,30.0184,29.9774,30.002,600492.0
2016-08-31 10:40:00,36.66,36.68,36.63,36.67,619629.0,30.002,30.0184,29.9774,30.0102,619629.0
2016-08-31 10:45:00,36.67,36.67,36.63,36.63,405613.0,30.0102,30.0102,29.9774,29.9774,405613.0
2016-08-31 10:50:00,36.64,36.65,36.63,36.63,268864.0,29.9856,29.9938,29.9774,29.9774,268864.0
2016-08-31 10:55:00,36.64,36.66,36.63,36.64,365218.0,29.9856,30.002,29.9774,29.9856,365218.0
2016-08-31 11:00:00,36.64,36.66,36.61,36.63,1621773.0,29.9856,30.002,29.9611,29.9774,1621773.0
2016-08-31 11:05:00,36.62,36.63,36.58,36.59,840928.0,29.9693,29.9774,29.9365,29.9447,840928.0
2016-08-31 11:10:00,36.59,36.61,36.57,36.61,424725.0,29.9447,29.9611,29.9283,29.9611,424725.0
2016-08-31 11:15:00,36.6,36.62,36.58,36.59,771051.0,29.9529,29.9693,29.9365,29.9447,771051.0
2016-08-31 11:20:00,36.59,36.63,36.58,36.62,995908.0,29.9447,29.9774,29.9365,29.9693,995908.0
2016-08-31 11:25:00,36.62,36.63,36.61,36.61,1031480.0,29.9693,29.9774,29.9611,29.9611,1031480.0
2016-08-31 11:30:00,36.62,36.62,36.58,36.59,649712.0,29.9693,29.9693,29.9365,29.9447,649712.0
2016-08-31 11:35:00,36.59,36.6,36.56,36.59,863525.0,29.9447,29.9529,29.9202,29.9447,863525.0
2016-08-31 11:40:00,36.58,36.59,36.55,36.56,2826255.0,29.9365,29.9447,29.912,29.9202,2826255.0
2016-08-31 11:45:00,36.55,36.57,36.55,36.56,375597.0,29.912,29.9283,29.912,29.9202,375597.0
2016-08-31 11:50:00,36.57,36.58,36.55,36.56,459578.0,29.9283,29.9365,29.912,29.9202,459578.0
2016-08-31 11:55:00,36.57,36.58,36.53,36.54,534283.0,29.9283,29.9365,29.8956,29.9038,534283.0
2016-08-31 12:00:00,36.54,36.54,36.47,36.48,2196447.0,29.9038,29.9038,29.8465,29.8547,2196447.0
2016-08-31 12:05:00,36.47,36.49,36.46,36.49,846212.0,29.8465,29.8629,29.8383,29.8629,846212.0
2016-08-31 12:10:00,36.49,36.52,36.48,36.52,525811.0,29.8629,29.8874,29.8547,29.8874,525811.0
2016-08-31 12:15:00,36.51,36.52,36.47,36.5,598415.0,29.8792,29.8874,29.8465,29.8711,598415.0
2016-08-31 12:20:00,36.5,36.5,36.48,36.48,542761.0,29.8711,29.8711,29.8547,29.8547,542761.0
2016-08-31 12:25:00,36.48,36.5,36.48,36.48,407849.0,29.8547,29.8711,29.8547,29.8547,407849.0
2016-08-31 12:30:00,36.48,36.49,36.42,36.49,1323970.0,29.8547,29.8629,29.8056,29.8629,1323970.0
2016-08-31 12:35:00,36.49,36.56,36.48,36.53,1730643.0,29.8629,29.9202,29.8547,29.8956,1730643.0
2016-08-31 12:40:00,36.52,36.56,36.52,36.54,672449.0,29.8874,29.9202,29.8874,29.9038,672449.0
2016-08-31 12:45:00,36.54,36.59,36.52,36.57,558926.0,29.9038,29.9447,29.8874,29.9283,558926.0
2016-08-31 12:50:00,36.58,36.6,36.54,36.56,321562.0,29.9365,29.9529,29.9038,29.9202,321562.0
2016-08-31 12:55:00,36.56,36.57,36.53,36.54,691347.0,29.9202,29.9283,29.8956,29.9038,691347.0
2016-08-31 13:00:00,36.54,36.55,36.53,36.54,283158.0,29.9038,29.912,29.8956,29.9038,283158.0
2016-08-31 13:05:00,36.53,36.54,36.51,36.52,442458.0,29.8956,29.9038,29.8792,29.8874,442458.0
2016-08-31 13:10:00,36.51,36.53,36.5,36.52,475042.0,29.8792,29.8956,29.8711,29.8874,475042.0
2016-08-31 13:15:00,36.52,36.52,36.47,36.5,476444.0,29.8874,29.8874,29.8465,29.8711,476444.0
2016-08-31 13:20:00,36.5,36.52,36.49,36.52,446738.0,29.8711,29.8874,29.8629,29.8874,446738.0
2016-08-31 13:25:00,36.52,36.53,36.49,36.5,757383.0,29.8874,29.8956,29.8629,29.8711,757383.0
2016-08-31 13:30:00,36.5,36.51,36.48,36.51,906822.0,29.8711,29.8792,29.8547,29.8792,906822.0
2016-08-31 13:35:00,36.51,36.52,36.5,36.51,804655.0,29.8792,29.8874,29.8711,29.8792,804655.0
2016-08-31 13:40:00,36.51,36.54,36.5,36.53,401451.0,29.8792,29.9038,29.8711,29.8956,401451.0
2016-08-31 13:45:00,36.54,36.54,36.51,36.52,407089.0,29.9038,29.9038,29.8792,29.8874,407089.0
2016-08-31 13:50:00,36.52,36.53,36.51,36.52,227821.0,29.8874,29.8956,29.8792,29.8874,227821.0
2016-08-31 13:55:00,36.52,36.54,36.51,36.54,471092.0,29.8874,29.9038,29.8792,29.9038,471092.0
2016-08-31 14:00:00,36.54,36.56,36.53,36.55,736423.0,29.9038,29.9202,29.8956,29.912,736423.0
2016-08-31 14:05:00,36.55,36.62,36.55,36.6,985959.0,29.912,29.9693,29.912,29.9529,985959.0
2016-08-31 14:10:00,36.6,36.61,36.59,36.61,444603.0,29.9529,29.9611,29.9447,29.9611,444603.0
2016-08-31 14:15:00,36.61,36.61,36.58,36.6,881791.0,29.9611,29.9611,29.9365,29.9529,881791.0
2016-08-31 14:20:00,36.61,36.62,36.58,36.59,944804.0,29.9611,29.9693,29.9365,29.9447,944804.0
2016-08-31 14:25:00,36.59,36.61,36.58,36.59,493100.0,29.9447,29.9611,29.9365,29.9447,493100.0
2016-08-31 14:30:00,36.59,36.6,36.57,36.57,678761.0,29.9447,29.9529,29.9283,29.9283,678761.0
2016-08-31 14:35:00,36.58,36.58,36.55,36.55,523105.0,29.9365,29.9365,29.912,29.912,523105.0
2016-08-31 14:40:00,36.55,36.56,36.53,36.55,695275.0,29.912,29.9202,29.8956,29.912,695275.0
2016-08-31 14:45:00,36.55,36.55,36.49,36.52,1015217.0,29.912,29.912,29.8629,29.8874,1015217.0
2016-08-31 14:50:00,36.52,36.54,36.49,36.53,1001062.0,29.8874,29.9038,29.8629,29.8956,1001062.0
2016-08-31 14:55:00,36.54,36.54,36.52,36.54,357876.0,29.9038,29.9038,29.8874,29.9038,357876.0
2016-08-31 15:00:00,36.53,36.58,36.52,36.56,608654.0,29.8956,29.9365,29.8874,29.9202,608654.0
2016-08-31 15:05:00,36.57,36.62,36.56,36.62,727503.0,29.9283,29.9693,29.9202,29.9693,727503.0
2016-08-31 15:10:00,36.61,36.62,36.6,36.62,1183715.0,29.9611,29.9693,29.9529,29.9693,1183715.0
2016-08-31 15:15:00,36.62,36.63,36.59,36.61,1039410.0,29.9693,29.9774,29.9447,29.9611,1039410.0
2016-08-31 15:20:00,36.61,36.63,36.6,36.62,846806.0,29.9611,29.9774,29.9529,29.9693,846806.0
2016-08-31 15:25:00,36.63,36.65,36.62,36.65,1298342.0,29.9774,29.9938,29.9693,29.9938,1298342.0
2016-08-31 15:30:00,36.64,36.65,36.62,36.63,1039779.0,29.9856,29.9938,29.9693,29.9774,1039779.0
2016-08-31 15:35:00,36.63,36.64,36.62,36.62,1317668.0,29.9774,29.9856,29.9693,29.9693,1317668.0
2016-08-31 15:40:00,36.63,36.64,36.61,36.62,956355.0,29.9774,29.9856,29.9611,29.9693,956355.0
2016-08-31 15:45:00,36.62,36.62,36.55,36.55,3227178.0,29.9693,29.9693,29.912,29.912,3227178.0
2016-08-31 15:50:00,36.55,36.58,36.54,36.54,3116539.0,29.912,29.9365,29.9038,29.9038,3116539.0
2016-08-31 15:55:00,36.54,36.57,36.52,36.54,11134514.0,29.9038,29.9283,29.8874,29.9038,11134514.0
2016-09-01 09:30:00,36.57,36.67,36.56,36.66,1473202.0,29.9283,30.0102,29.9202,30.002,1473202.0
2016-09-01 09:35:00,36.66,36.68,36.62,36.63,700950.0,30.002,30.0184,29.9693,29.9774,700950.0
2016-09-01 09:40:00,36.63,36.64,36.59,36.62,859213.0,29.9774,29.9856,29.9447,29.9693,859213.0
2016-09-01 09:45:00,36.61,36.64,36.6,36.63,617808.0,29.9611,29.9856,29.9529,29.9774,617808.0
2016-09-01 09:50:00,36.63,36.63,36.53,36.58,934872.0,29.9774,29.9774,29.8956,29.9365,934872.0
2016-09-01 09:55:00,36.58,36.61,36.58,36.6,682041.0,29.9365,29.9611,29.9365,29.9529,682041.0
2016-09-01 10:00:00,36.6,36.7,36.58,36.7,1794059.0,29.9529,30.0347,29.9365,30.0347,1794059.0
2016-09-01 10:05:00,36.69,36.74,36.66,36.71,2232119.0,30.0266,30.0675,30.002,30.0429,2232119.0
2016-09-01 10:10:00,36.71,36.73,36.66,36.67,2192988.0,30.0429,30.0593,30.002,30.0102,2192988.0
2016-09-01 10:15:00,36.68,36.68,36.58,36.58,2381520.0,30.0184,30.0184,29.9365,29.9365,2381520.0
2016-09-01 10:20:00,36.58,36.61,36.52,36.6,2982236.0,29.9365,29.9611,29.8874,29.9529,2982236.0
2016-09-01 10:25:00,36.6,36.61,36.53,36.54,1462037.0,29.9529,29.9611,29.8956,29.9038,1462037.0
2016-09-01 10:30:00,36.54,36.54,36.49,36.53,1090107.0,29.9038,29.9038,29.8629,29.8956,1090107.0
2016-09-01 10:35:00,36.53,36.54,36.5,36.51,2229953.0,29.8956,29.9038,29.8711,29.8792,2229953.0
2016-09-01 10:40:00,36.5,36.55,36.49,36.54,1596520.0,29.8711,29.912,29.8629,29.9038,1596520.0
2016-09-01 10:45:00,36.53,36.55,36.52,36.54,503439.0,29.8956,29.912,29.8874,29.9038,503439.0
2016-09-01 10:50:00,36.54,36.59,36.53,36.58,523181.0,29.9038,29.9447,29.8956,29.9365,523181.0
2016-09-01 10:55:00,36.58,36.58,36.52,36.54,527632.0,29.9365,29.9365,29.8874,29.9038,527632.0
2016-09-01 11:00:00,36.55,36.55,36.48,36.55,482115.0,29.912,29.912,29.8547,29.912,482115.0
2016-09-01 11:05:00,36.55,36.55,36.51,36.52,804182.0,29.912,29.912,29.8792,29.8874,804182.0
2016-09-01 11:10:00,36.52,36.56,36.52,36.54,264535.0,29.8874,29.9202,29.8874,29.9038,264535.0
2016-09-01 11:15:00,36.54,36.55,36.53,36.54,344977.0,29.9038,29.912,29.8956,29.9038,344977.0
2016-09-01 11:20:00,36.54,36.58,36.53,36.56,1001456.0,29.9038,29.9365,29.8956,29.9202,1001456.0
2016-09-01 11:25:00,36.57,36.59,36.56,36.58,895406.0,29.9283,29.9447,29.9202,29.9365,895406.0
2016-09-01 11:30:00,36.58,36.59,36.57,36.58,224802.0,29.9365,29.9447,29.9283,29.9365,224802.0
2016-09-01 11:35:00,36.59,36.6,36.56,36.57,403297.0,29.9447,29.9529,29.9202,29.9283,403297.0
2016-09-01 11:40:00,36.56,36.57,36.54,36.55,351991.0,29.9202,29.9283,29.9038,29.912,351991.0
2016-09-01 11:45:00,36.54,36.55,36.53,36.53,287220.0,29.9038,29.912,29.8956,29.8956,287220.0
2016-09-01 11:50:00,36.53,36.53,36.5,36.52,687380.0,29.8956,29.8956,29.8711,29.8874,687380.0
2016-09-01 11:55:00,36.52,36.55,36.51,36.55,1006224.0,29.8874,29.912,29.8792,29.912,1006224.0
2016-09-01 12:00:00,36.55,36.55,36.53,36.55,288983.0,29.912,29.912,29.8956,29.912,288983.0
2016-09-01 12:05:00,36.55,36.55,36.53,36.55,220451.0,29.912,29.912,29.8956,29.912,220451.0
2016-09-01 12:10:00,36.55,36.59,36.53,36.59,380792.0,29.912,29.9447,29.8956,29.9447,380792.0
2016-09-01 12:15:00,36.59,36.61,36.57,36.59,567885.0,29.9447,29.9611,29.9283,29.9447,567885.0
2016-09-01 12:20:00,36.58,36.62,36.57,36.61,654031.0,29.9365,29.9693,29.9283,29.9611,654031.0
2016-09-01 12:25:00,36.62,36.62,36.6,36.62,212057.0,29.9693,29.9693,29.9529,29.9693,212057.0
2016-09-01 12:30:00,36.62,36.67,36.62,36.66,332714.0,29.9693,30.0102,29.9693,30.002,332714.0
2016-09-01 12:35:00,36.66,36.67,36.63,36.65,384192.0,30.002,30.0102,29.9774,29.9938,384192.0
2016-09-01 12:40:00,36.65,36.66,36.63,36.64,138844.0,29.9938,30.002,29.9774,29.9856,138844.0
2016-09-01 12:45:00,36.64,36.66,36.63,36.65,100654.0,29.9856,30.002,29.9774,29.9938,100654.0
2016-09-01 12:50:00,36.65,36.66,36.64,36.66,1249304.0,29.9938,30.002,29.9856,30.002,1249304.0
2016-09-01 12:55:00,36.66,36.67,36.64,36.65,492176.0,30.002,30.0102,29.9856,29.9938,492176.0
2016-09-01 13:00:00,36.65,36.65,36.63,36.65,395058.0,29.9938,29.9938,29.9774,29.9938,395058.0
2016-09-01 13:05:00,36.65,36.65,36.63,36.65,228632.0,29.9938,29.9938,29.9774,29.9938,228632.0
2016-09-01 13:10:00,36.65,36.65,36.63,36.65,107455.0,29.9938,29.9938,29.9774,29.9938,107455.0
2016-09-01 13:15:00,36.65,36.69,36.65,36.69,866857.0,29.9938,30.0266,29.9938,30.0266,866857.0
2016-09-01 13:20:00,36.69,36.71,36.68,36.7,607533.0,30.0266,30.0429,30.0184,30.0347,607533.0
2016-09-01 13:25:00,36.7,36.71,36.69,36.7,451418.0,30.0347,30.0429,30.0266,30.0347,451418.0
2016-09-01 13:30:00,36.7,36.72,36.69,36.7,736771.0,30.0347,30.0511,30.0266,30.0347,736771.0
2016-09-01 13:35:00,36.7,36.72,36.68,36.69,602858.0,30.0347,30.0511,30.0184,30.0266,602858.0
2016-09-01 13:40:00,36.69,36.71,36.68,36.7,334098.0,30.0266,30.0429,30.0184,30.0347,334098.0
2016-09-01 13:45:00,36.7,36.72,36.7,36.71,259205.0,30.0347,30.0511,30.0347,30.0429,259205.0
2016-09-01 13:50:00,36.71,36.72,36.7,36.71,484085.0,30.0429,30.0511,30.0347,30.0429,484085.0
2016-09-01 13:55:00,36.71,36.72,36.68,36.68,364627.0,30.0429,30.0511,30.0184,30.0184,364627.0
2016-09-01 14:00:00,36.69,36.69,36.62,36.65,748681.0,30.0266,30.0266,29.9693,29.9938,748681.0
2016-09-01 14:05:00,36.65,36.69,36.63,36.66,869850.0,29.9938,30.0266,29.9774,30.002,869850.0
2016-09-01 14:10:00,36.66,36.69,36.64,36.69,270305.0,30.002,30.0266,29.9856,30.0266,270305.0
2016-09-01 14:15:00,36.68,36.7,36.67,36.69,229839.0,30.0184,30.0347,30.0102,30.0266,229839.0
2016-09-01 14:20:00,36.69,36.69,36.66,36.67,145346.0,30.0266,30.0266,30.002,30.0102,145346.0
2016-09-01 14:25:00,36.67,36.71,36.66,36.7,410248.0,30.0102,30.0429,30.002,30.0347,410248.0
2016-09-01 14:30:00,36.71,36.73,36.7,36.72,486744.0,30.0429,30.0593,30.0347,30.0511,486744.0
2016-09-01 14:35:00,36.72,36.73,36.71,36.73,784898.0,30.0511,30.0593,30.0429,30.0593,784898.0
2016-09-01 14:40:00,36.73,36.75,36.72,36.73,461418.0,30.0593,30.0757,30.0511,30.0593,461418.0
2016-09-01 14:45:00,36.73,36.78,36.72,36.73,648320.0,30.0593,30.1002,30.0511,30.0593,648320.0
2016-09-01 14:50:00,36.73,36.73,36.71,36.72,351839.0,30.0593,30.0593,30.0429,30.0511,351839.0
2016-09-01 14:55:00,36.72,36.73,36.7,36.72,539327.0,30.0511,30.0593,30.0347,30.0511,539327.0
2016-09-01 15:00:00,36.72,36.72,36.67,36.68,880194.0,30.0511,30.0511,30.0102,30.0184,880194.0
2016-09-01 15:05:00,36.68,36.69,36.64,36.68,867434.0,30.0184,30.0266,29.9856,30.0184,867434.0
2016-09-01 15:10:00,36.68,36.71,36.67,36.7,309249.0,30.0184,30.0429,30.0102,30.0347,309249.0
2016-09-01 15:15:00,36.7,36.71,36.69,36.7,409160.0,30.0347,30.0429,30.0266,30.0347,409160.0
2016-09-01 15:20:00,36.7,36.72,36.69,36.71,333546.0,30.0347,30.0511,30.0266,30.0429,333546.0
2016-09-01 15:25:00,36.72,36.72,36.68,36.7,465726.0,30.0511,30.0511,30.0184,30.0347,465726.0
2016-09-01 15:30:00,36.7,36.71,36.68,36.7,386607.0,30.0347,30.0429,30.0184,30.0347,386607.0
2016-09-01 15:35:00,36.7,36.71,36.68,36.71,468148.0,30.0347,30.0429,30.0184,30.0429,468148.0
2016-09-01 15:40:00,36.71,36.74,36.7,36.74,657796.0,30.0429,30.0675,30.0347,30.0675,657796.0
2016-09-01 15:45:00,36.73,36.75,36.72,36.73,696383.0,30.0593,30.0757,30.0511,30.0593,696383.0
2016-09-01 15:50:00,36.72,36.75,36.72,36.75,1129956.0,30.0511,30.0757,30.0511,30.0757,1129956.0
2016-09-01 15:55:00,36.75,36.81,36.74,36.8,5043614.0,30.0757,30.1248,30.0675,30.1166,5043614.0
2016-09-02 09:30:00,37.31,37.42,37.27,37.32,8523521.0,30.5339,30.624,30.5012,30.5421,8523521.0
2016-09-02 09:35:00,37.32,37.36,37.26,37.34,3548087.0,30.5421,30.5749,30.493,30.5585,3548087.0
2016-09-02 09:40:00,37.35,37.4,37.34,37.39,2028644.0,30.5667,30.6076,30.5585,30.5994,2028644.0
2016-09-02 09:45:00,37.39,37.43,37.39,37.41,3066262.0,30.5994,30.6322,30.5994,30.6158,3066262.0
2016-09-02 09:50:00,37.41,37.43,37.38,37.4,1197102.0,30.6158,30.6322,30.5912,30.6076,1197102.0
2016-09-02 09:55:00,37.4,37.4,37.34,37.35,715250.0,30.6076,30.6076,30.5585,30.5667,715250.0
2016-09-02 10:00:00,37.36,37.4,37.35,37.36,1293918.0,30.5749,30.6076,30.5667,30.5749,1293918.0
2016-09-02 10:05:00,37.35,37.38,37.27,37.27,2032065.0,30.5667,30.5912,30.5012,30.5012,2032065.0
2016-09-02 10:10:00,37.27,37.29,37.18,37.19,1749736.0,30.5012,30.5176,30.4276,30.4357,1749736.0
2016-09-02 10:15:00,37.19,37.22,37.15,37.2,2841090.0,30.4357,30.4603,30.403,30.4439,2841090.0
2016-09-02 10:20:00,37.2,37.27,37.19,37.21,1850705.0,30.4439,30.5012,30.4357,30.4521,1850705.0
2016-09-02 10:25:00,37.22,37.24,37.2,37.23,461350.0,30.4603,30.4767,30.4439,30.4685,461350.0
2016-09-02 10:30:00,37.23,37.26,37.22,37.23,1158235.0,30.4685,30.493,30.4603,30.4685,1158235.0
2016-09-02 10:35:00,37.23,37.24,37.2,37.22,1136139.0,30.4685,30.4767,30.4439,30.4603,1136139.0
2016-09-02 10:40:00,37.23,37.23,37.2,37.21,1445691.0,30.4685,30.4685,30.4439,30.4521,1445691.0
2016-09-02 10:45:00,37.21,37.24,37.2,37.23,473508.0,30.4521,30.4767,30.4439,30.4685,473508.0
2016-09-02 10:50:00,37.23,37.28,37.23,37.25,1405316.0,30.4685,30.5094,30.4685,30.4848,1405316.0
2016-09-02 10:55:00,37.25,37.29,37.23,37.23,550007.0,30.4848,30.5176,30.4685,30.4685,550007.0
2016-09-02 11:00:00,37.23,37.29,37.23,37.29,452190.0,30.4685,30.5176,30.4685,30.5176,452190.0
2016-09-02 11:05:00,37.29,37.3,37.26,37.27,577247.0,30.5176,30.5258,30.493,30.5012,577247.0
2016-09-02 11:10:00,37.27,37.28,37.22,37.25,665028.0,30.5012,30.5094,30.4603,30.4848,665028.0
2016-09-02 11:15:00,37.25,37.28,37.25,37.27,499374.0,30.4848,30.5094,30.4848,30.5012,499374.0
2016-09-02 11:20:00,37.27,37.29,37.25,37.27,469480.0,30.5012,30.5176,30.4848,30.5012,469480.0
2016-09-02 11:25:00,37.27,37.3,37.25,37.29,490723.0,30.5012,30.5258,30.4848,30.5176,490723.0
2016-09-02 11:30:00,37.29,37.31,37.25,37.28,708730.0,30.5176,30.5339,30.4848,30.5094,708730.0
2016-09-02 11:35:00,37.29,37.31,37.27,37.3,657210.0,30.5176,30.5339,30.5012,30.5258,657210.0
2016-09-02 11:40:00,37.3,37.34,37.29,37.34,812022.0,30.5258,30.5585,30.5176,30.5585,812022.0
2016-09-02 11:45:00,37.34,37.35,37.32,37.32,307536.0,30.5585,30.5667,30.5421,30.5421,307536.0
2016-09-02 11:50:00,37.31,37.34,37.31,37.33,371971.0,30.5339,30.5585,30.5339,30.5503,371971.0
2016-09-02 11:55:00,37.32,37.34,37.31,37.32,133374.0,30.5421,30.5585,30.5339,30.5421,133374.0
2016-09-02 12:00:00,37.33,37.33,37.3,37.31,456189.0,30.5503,30.5503,30.5258,30.5339,456189.0
2016-09-02 12:05:00,37.32,37.33,37.3,37.32,272478.0,30.5421,30.5503,30.5258,30.5421,272478.0
2016-09-02 12:10:00,37.32,37.33,37.3,37.32,329252.0,30.5421,30.5503,30.5258,30.5421,329252.0
2016-09-02 12:15:00,37.32,37.32,37.27,37.28,567469.0,30.5421,30.5421,30.5012,30.5094,567469.0
2016-09-02 12:20:00,37.27,37.29,37.26,37.27,364650.0,30.5012,30.5176,30.493,30.5012,364650.0
2016-09-02 12:25:00,37.27,37.3,37.27,37.3,138548.0,30.5012,30.5258,30.5012,30.5258,138548.0
2016-09-02 12:30:00,37.3,37.33,37.29,37.32,319788.0,30.5258,30.5503,30.5176,30.5421,319788.0
2016-09-02 12:35:00,37.32,37.35,37.31,37.35,761190.0,30.5421,30.5667,30.5339,30.5667,761190.0
2016-09-02 12:40:00,37.35,37.35,37.32,37.35,369001.0,30.5667,30.5667,30.5421,30.5667,369001.0
2016-09-02 12:45:00,37.34,37.35,37.32,37.34,127877.0,30.5585,30.5667,30.5421,30.5585,127877.0
2016-09-02 12:50:00,37.34,37.39,37.34,37.36,399089.0,30.5585,30.5994,30.5585,30.5749,399089.0
2016-09-02 12:55:00,37.37,37.37,37.33,37.34,308038.0,30.5831,30.5831,30.5503,30.5585,308038.0
2016-09-02 13:00:00,37.34,37.35,37.31,37.33,361690.0,30.5585,30.5667,30.5339,30.5503,361690.0
2016-09-02 13:05:00,37.33,37.33,37.3,37.32,121546.0,30.5503,30.5503,30.5258,30.5421,121546.0
2016-09-02 13:10:00,37.32,37.35,37.3,37.33,166622.0,30.5421,30.5667,30.5258,30.5503,166622.0
2016-09-02 13:15:00,37.33,37.34,37.3,37.3,107186.0,30.5503,30.5585,30.5258,30.5258,107186.0
2016-09-02 13:20:00,37.31,37.33,37.3,37.32,150778.0,30.5339,30.5503,30.5258,30.5421,150778.0
2016-09-02 13:25:00,37.32,37.32,37.28,37.31,150098.0,30.5421,30.5421,30.5094,30.5339,150098.0
2016-09-02 13:30:00,37.31,37.31,37.26,37.27,256934.0,30.5339,30.5339,30.493,30.5012,256934.0
2016-09-02 13:35:00,37.27,37.3,37.23,37.23,2323676.0,30.5012,30.5258,30.4685,30.4685,2323676.0
2016-09-02 13:40:00,37.23,37.24,37.2,37.23,1302990.0,30.4685,30.4767,30.4439,30.4685,1302990.0
2016-09-02 13:45:00,37.23,37.27,37.22,37.26,678520.0,30.4685,30.5012,30.4603,30.493,678520.0
2016-09-02 13:50:00,37.27,37.27,37.25,37.25,330386.0,30.5012,30.5012,30.4848,30.4848,330386.0
2016-09-02 13:55:00,37.26,37.26,37.24,37.24,185548.0,30.493,30.493,30.4767,30.4767,185548.0
2016-09-02 14:00:00,37.24,37.26,37.24,37.26,383561.0,30.4767,30.493,30.4767,30.493,383561.0
2016-09-02 14:05:00,37.26,37.3,37.25,37.3,284143.0,30.493,30.5258,30.4848,30.5258,284143.0
2016-09-02 14:10:00,37.3,37.3,37.27,37.28,334710.0,30.5258,30.5258,30.5012,30.5094,334710.0
2016-09-02 14:15:00,37.29,37.36,37.28,37.35,1834692.0,30.5176,30.5749,30.5094,30.5667,1834692.0
2016-09-02 14:20:00,37.35,37.36,37.33,37.34,510086.0,30.5667,30.5749,30.5503,30.5585,510086.0
2016-09-02 14:25:00,37.34,37.35,37.33,37.34,239814.0,30.5585,30.5667,30.5503,30.5585,239814.0
2016-09-02 14:30:00,37.34,37.34,37.31,37.31,178310.0,30.5585,30.5585,30.5339,30.5339,178310.0
2016-09-02 14:35:00,37.31,37.33,37.3,37.33,223816.0,30.5339,30.5503,30.5258,30.5503,223816.0
2016-09-02 14:40:00,37.33,37.35,37.32,37.33,241876.0,30.5503,30.5667,30.5421,30.5503,241876.0
2016-09-02 14:45:00,37.33,37.34,37.3,37.3,262442.0,30.5503,30.5585,30.5258,30.5258,262442.0
2016-09-02 14:50:00,37.31,37.33,37.3,37.32,177749.0,30.5339,30.5503,30.5258,30.5421,177749.0
2016-09-02 14:55:00,37.32,37.33,37.31,37.33,183362.0,30.5421,30.5503,30.5339,30.5503,183362.0
2016-09-02 15:00:00,37.34,37.36,37.33,37.34,337789.0,30.5585,30.5749,30.5503,30.5585,337789.0
2016-09-02 15:05:00,37.34,37.36,37.33,37.34,1403981.0,30.5585,30.5749,30.5503,30.5585,1403981.0
2016-09-02 15:10:00,37.34,37.35,37.33,37.33,278423.0,30.5585,30.5667,30.5503,30.5503,278423.0
2016-09-02 15:15:00,37.34,37.36,37.32,37.36,457341.0,30.5585,30.5749,30.5421,30.5749,457341.0
2016-09-02 15:20:00,37.36,37.37,37.33,37.33,684397.0,30.5749,30.5831,30.5503,30.5503,684397.0
2016-09-02 15:25:00,37.34,37.35,37.33,37.34,503269.0,30.5585,30.5667,30.5503,30.5585,503269.0
2016-09-02 15:30:00,37.34,37.35,37.32,37.34,899279.0,30.5585,30.5667,30.5421,30.5585,899279.0
2016-09-02 15:35:00,37.35,37.36,37.34,37.36,736081.0,30.5667,30.5749,30.5585,30.5749,736081.0
2016-09-02 15:40:00,37.36,37.37,37.35,37.37,1168877.0,30.5749,30.5831,30.5667,30.5831,1168877.0
2016-09-02 15:45:00,37.37,37.37,37.34,37.35,1917328.0,30.5831,30.5831,30.5585,30.5667,1917328.0
2016-09-02 15:50:00,37.36,37.38,37.35,37.37,3541267.0,30.5749,30.5912,30.5667,30.5831,3541267.0
2016-09-02 15:55:00,37.38,37.4,37.37,37.4,5609792.0,30.5912,30.6076,30.5831,30.6076,5609792.0
2016-09-06 09:30:00,37.91,37.97,37.91,37.93,2575534.0,31.025,31.0741,31.025,31.0413,2575534.0
2016-09-06 09:35:00,37.94,37.95,37.87,37.9,3061151.0,31.0495,31.0577,30.9922,31.0168,3061151.0
2016-09-06 09:40:00,37.91,37.93,37.88,37.89,830814.0,31.025,31.0413,31.0004,31.0086,830814.0
2016-09-06 09:45:00,37.88,37.92,37.87,37.91,1618126.0,31.0004,31.0332,30.9922,31.025,1618126.0
2016-09-06 09:50:00,37.91,37.91,37.86,37.87,896761.0,31.025,31.025,30.9841,30.9922,896761.0
2016-09-06 09:55:00,37.87,37.89,37.86,37.88,807702.0,30.9922,31.0086,30.9841,31.0004,807702.0
2016-09-06 10:00:00,37.88,37.99,37.86,37.99,3016238.0,31.0004,31.0905,30.9841,31.0905,3016238.0
2016-09-06 10:05:00,38.0,38.01,37.9,37.94,2640941.0,31.0986,31.1068,31.0168,31.0495,2640941.0
2016-09-06 10:10:00,37.95,37.96,37.91,37.93,1406130.0,31.0577,31.0659,31.025,31.0413,1406130.0
2016-09-06 10:15:00,37.93,37.95,37.89,37.9,2865560.0,31.0413,31.0577,31.0086,31.0168,2865560.0
2016-09-06 10:20:00,37.9,37.92,37.87,37.9,5481903.0,31.0168,31.0332,30.9922,31.0168,5481903.0
2016-09-06 10:25:00,37.9,37.91,37.83,37.91,5508795.0,31.0168,31.025,30.9595,31.025,5508795.0
2016-09-06 10:30:00,37.9,37.95,37.89,37.94,3201244.0,31.0168,31.0577,31.0086,31.0495,3201244.0
2016-09-06 10:35:00,37.94,37.96,37.93,37.95,1151943.0,31.0495,31.0659,31.0413,31.0577,1151943.0
2016-09-06 10:40:00,37.95,37.97,37.92,37.96,1441522.0,31.0577,31.0741,31.0332,31.0659,1441522.0
2016-09-06 10:45:00,37.97,37.98,37.93,37.95,938378.0,31.0741,31.0823,31.0413,31.0577,938378.0
2016-09-06 10:50:00,37.95,37.96,37.93,37.96,1134342.0,31.0577,31.0659,31.0413,31.0659,1134342.0
2016-09-06 10:55:00,37.96,37.98,37.94,37.97,1414568.0,31.0659,31.0823,31.0495,31.0741,1414568.0
2016-09-06 11:00:00,37.97,37.98,37.94,37.96,1099383.0,31.0741,31.0823,31.0495,31.0659,1099383.0
2016-09-06 11:05:00,37.96,37.98,37.92,37.92,801223.0,31.0659,31.0823,31.0332,31.0332,801223.0
2016-09-06 11:10:00,37.92,37.96,37.91,37.95,505236.0,31.0332,31.0659,31.025,31.0577,505236.0
2016-09-06 11:15:00,37.95,37.98,37.95,37.97,663074.0,31.0577,31.0823,31.0577,31.0741,663074.0
2016-09-06 11:20:00,37.97,37.99,37.95,37.98,1110462.0,31.0741,31.0905,31.0577,31.0823,1110462.0
2016-09-06 11:25:00,37.98,38.02,37.97,37.98,1215589.0,31.0823,31.115,31.0741,31.0823,1215589.0
2016-09-06 11:30:00,37.99,38.02,37.98,38.0,1061899.0,31.0905,31.115,31.0823,31.0986,1061899.0
2016-09-06 11:35:00,38.01,38.02,38.0,38.01,796263.0,31.1068,31.115,31.0986,31.1068,796263.0
2016-09-06 11:40:00,38.01,38.05,38.0,38.04,4354885.0,31.1068,31.1396,31.0986,31.1314,4354885.0
2016-09-06 11:45:00,38.04,38.16,38.03,38.14,5983811.0,31.1314,31.2296,31.1232,31.2132,5983811.0
2016-09-06 11:50:00,38.14,38.19,38.12,38.15,3107949.0,31.2132,31.2541,31.1968,31.2214,3107949.0
2016-09-06 11:55:00,38.14,38.16,38.13,38.14,1916706.0,31.2132,31.2296,31.205,31.2132,1916706.0
2016-09-06 12:00:00,38.15,38.16,38.13,38.14,924236.0,31.2214,31.2296,31.205,31.2132,924236.0
2016-09-06 12:05:00,38.14,38.16,38.13,38.16,193790.0,31.2132,31.2296,31.205,31.2296,193790.0
2016-09-06 12:10:00,38.16,38.16,38.13,38.14,580811.0,31.2296,31.2296,31.205,31.2132,580811.0
2016-09-06 12:15:00,38.14,38.14,38.12,38.13,588084.0,31.2132,31.2132,31.1968,31.205,588084.0
2016-09-06 12:20:00,38.13,38.13,38.09,38.12,808273.0,31.205,31.205,31.1723,31.1968,808273.0
2016-09-06 12:25:00,38.12,38.12,38.09,38.11,512826.0,31.1968,31.1968,31.1723,31.1887,512826.0
2016-09-06 12:30:00,38.11,38.16,38.1,38.13,545344.0,31.1887,31.2296,31.1805,31.205,545344.0
2016-09-06 12:35:00,38.13,38.15,38.13,38.14,246043.0,31.205,31.2214,31.205,31.2132,246043.0
2016-09-06 12:40:00,38.14,38.17,38.13,38.16,527565.0,31.2132,31.2378,31.205,31.2296,527565.0
2016-09-06 12:45:00,38.16,38.17,38.15,38.15,189153.0,31.2296,31.2378,31.2214,31.2214,189153.0
2016-09-06 12:50:00,38.15,38.17,38.15,38.15,298593.0,31.2214,31.2378,31.2214,31.2214,298593.0
2016-09-06 12:55:00,38.15,38.16,38.13,38.14,242587.0,31.2214,31.2296,31.205,31.2132,242587.0
2016-09-06 13:00:00,38.13,38.14,38.12,38.13,378259.0,31.205,31.2132,31.1968,31.205,378259.0
2016-09-06 13:05:00,38.13,38.14,38.12,38.13,178749.0,31.205,31.2132,31.1968,31.205,178749.0
2016-09-06 13:10:00,38.13,38.14,38.12,38.13,473873.0,31.205,31.2132,31.1968,31.205,473873.0
2016-09-06 13:15:00,38.14,38.17,38.13,38.17,403164.0,31.2132,31.2378,31.205,31.2378,403164.0
2016-09-06 13:20:00,38.17,38.18,38.16,38.16,545444.0,31.2378,31.2459,31.2296,31.2296,545444.0
2016-09-06 13:25:00,38.17,38.19,38.16,38.17,610355.0,31.2378,31.2541,31.2296,31.2378,610355.0
2016-09-06 13:30:00,38.17,38.19,38.16,38.18,601116.0,31.2378,31.2541,31.2296,31.2459,601116.0
2016-09-06 13:35:00,38.18,38.19,38.17,38.19,618457.0,31.2459,31.2541,31.2378,31.2541,618457.0
2016-09-06 13:40:00,38.18,38.2,38.18,38.19,247887.0,31.2459,31.2623,31.2459,31.2541,247887.0
2016-09-06 13:45:00,38.2,38.22,38.19,38.21,722097.0,31.2623,31.2787,31.2541,31.2705,722097.0
2016-09-06 13:50:00,38.21,38.22,38.17,38.18,735896.0,31.2705,31.2787,31.2378,31.2459,735896.0
2016-09-06 13:55:00,38.18,38.2,38.18,38.18,445317.0,31.2459,31.2623,31.2459,31.2459,445317.0
2016-09-06 14:00:00,38.18,38.2,38.18,38.19,301876.0,31.2459,31.2623,31.2459,31.2541,301876.0
2016-09-06 14:05:00,38.18,38.2,38.18,38.19,245050.0,31.2459,31.2623,31.2459,31.2541,245050.0
2016-09-06 14:10:00,38.19,38.2,38.18,38.2,240416.0,31.2541,31.2623,31.2459,31.2623,240416.0
2016-09-06 14:15:00,38.2,38.21,38.18,38.2,183072.0,31.2623,31.2705,31.2459,31.2623,183072.0
2016-09-06 14:20:00,38.2,38.24,38.2,38.23,478683.0,31.2623,31.295,31.2623,31.2869,478683.0
2016-09-06 14:25:00,38.23,38.24,38.2,38.2,848775.0,31.2869,31.295,31.2623,31.2623,848775.0
2016-09-06 14:30:00,38.2,38.22,38.2,38.22,349104.0,31.2623,31.2787,31.2623,31.2787,349104.0
2016-09-06 14:35:00,38.23,38.23,38.2,38.2,104818.0,31.2869,31.2869,31.2623,31.2623,104818.0
2016-09-06 14:40:00,38.2,38.21,38.19,38.2,368615.0,31.2623,31.2705,31.2541,31.2623,368615.0
2016-09-06 14:45:00,38.2,38.21,38.19,38.19,669145.0,31.2623,31.2705,31.2541,31.2541,669145.0
2016-09-06 14:50:00,38.19,38.21,38.19,38.21,196271.0,31.2541,31.2705,31.2541,31.2705,196271.0
2016-09-06 14:55:00,38.2,38.21,38.19,38.21,248189.0,31.2623,31.2705,31.2541,31.2705,248189.0
2016-09-06 15:00:00,38.2,38.22,38.2,38.22,230588.0,31.2623,31.2787,31.2623,31.2787,230588.0
2016-09-06 15:05:00,38.22,38.22,38.21,38.22,211071.0,31.2787,31.2787,31.2705,31.2787,211071.0
2016-09-06 15:10:00,38.22,38.22,38.16,38.16,1464530.0,31.2787,31.2787,31.2296,31.2296,1464530.0
2016-09-06 15:15:00,38.16,38.18,38.16,38.18,443797.0,31.2296,31.2459,31.2296,31.2459,443797.0
2016-09-06 15:20:00,38.18,38.19,38.17,38.19,360049.0,31.2459,31.2541,31.2378,31.2541,360049.0
2016-09-06 15:25:00,38.19,38.19,38.16,38.18,663329.0,31.2541,31.2541,31.2296,31.2459,663329.0
2016-09-06 15:30:00,38.18,38.18,38.17,38.17,341858.0,31.2459,31.2459,31.2378,31.2378,341858.0
2016-09-06 15:35:00,38.18,38.18,38.16,38.16,635839.0,31.2459,31.2459,31.2296,31.2296,635839.0
2016-09-06 15:40:00,38.16,38.17,38.16,38.16,588999.0,31.2296,31.2378,31.2296,31.2296,588999.0
2016-09-06 15:45:00,38.16,38.18,38.15,38.15,990753.0,31.2296,31.2459,31.2214,31.2214,990753.0
2016-09-06 15:50:00,38.16,38.17,38.15,38.16,1628908.0,31.2296,31.2378,31.2214,31.2296,1628908.0
2016-09-06 15:55:00,38.16,38.21,38.14,38.2,5885753.0,31.2296,31.2705,31.2132,31.2623,5885753.0
2016-09-07 09:30:00,38.22,38.24,38.15,38.18,920567.0,31.2787,31.295,31.2214,31.2459,920567.0
2016-09-07 09:35:00,38.18,38.19,38.13,38.16,1417770.0,31.2459,31.2541,31.205,31.2296,1417770.0
2016-09-07 09:40:00,38.16,38.19,38.15,38.16,599574.0,31.2296,31.2541,31.2214,31.2296,599574.0
2016-09-07 09:45:00,38.16,38.17,38.11,38.14,719547.0,31.2296,31.2378,31.1887,31.2132,719547.0
2016-09-07 09:50:00,38.14,38.15,38.1,38.11,922339.0,31.2132,31.2214,31.1805,31.1887,922339.0
2016-09-07 09:55:00,38.11,38.14,38.1,38.13,466116.0,31.1887,31.2132,31.1805,31.205,466116.0
2016-09-07 10:00:00,38.13,38.16,38.11,38.15,515537.0,31.205,31.2296,31.1887,31.2214,515537.0
2016-09-07 10:05:00,38.15,38.15,38.08,38.11,1994449.0,31.2214,31.2214,31.1641,31.1887,1994449.0
2016-09-07 10:10:00,38.11,38.16,38.1,38.15,830035.0,31.1887,31.2296,31.1805,31.2214,830035.0
2016-09-07 10:15:00,38.16,38.16,38.13,38.15,1236499.0,31.2296,31.2296,31.205,31.2214,1236499.0
2016-09-07 10:20:00,38.15,38.16,38.13,38.15,359695.0,31.2214,31.2296,31.205,31.2214,359695.0
2016-09-07 10:25:00,38.14,38.18,38.13,38.16,511482.0,31.2132,31.2459,31.205,31.2296,511482.0
2016-09-07 10:30:00,38.17,38.18,38.12,38.13,328830.0,31.2378,31.2459,31.1968,31.205,328830.0
2016-09-07 10:35:00,38.13,38.15,38.12,38.15,139953.0,31.205,31.2214,31.1968,31.2214,139953.0
2016-09-07 10:40:00,38.14,38.15,38.08,38.09,376845.0,31.2132,31.2214,31.1641,31.1723,376845.0
2016-09-07 10:45:00,38.09,38.1,38.05,38.05,386739.0,31.1723,31.1805,31.1396,31.1396,386739.0
2016-09-07 10:50:00,38.05,38.07,38.04,38.05,454686.0,31.1396,31.1559,31.1314,31.1396,454686.0
2016-09-07 10:55:00,38.05,38.06,38.01,38.02,852257.0,31.1396,31.1477,31.1068,31.115,852257.0
2016-09-07 11:00:00,38.02,38.04,38.01,38.03,477184.0,31.115,31.1314,31.1068,31.1232,477184.0
2016-09-07 11:05:00,38.04,38.07,38.03,38.05,563166.0,31.1314,31.1559,31.1232,31.1396,563166.0
2016-09-07 11:10:00,38.06,38.08,38.05,38.05,433200.0,31.1477,31.1641,31.1396,31.1396,433200.0
2016-09-07 11:15:00,38.05,38.06,38.03,38.03,641775.0,31.1396,31.1477,31.1232,31.1232,641775.0
2016-09-07 11:20:00,38.04,38.07,38.03,38.05,683260.0,31.1314,31.1559,31.1232,31.1396,683260.0
2016-09-07 11:25:00,38.05,38.07,38.05,38.07,248889.0,31.1396,31.1559,31.1396,31.1559,248889.0
2016-09-07 11:30:00,38.07,38.1,38.05,38.1,2547398.0,31.1559,31.1805,31.1396,31.1805,2547398.0
2016-09-07 11:35:00,38.1,38.11,38.09,38.1,630212.0,31.1805,31.1887,31.1723,31.1805,630212.0
2016-09-07 11:40:00,38.1,38.11,38.08,38.09,1000433.0,31.1805,31.1887,31.1641,31.1723,1000433.0
2016-09-07 11:45:00,38.09,38.1,38.06,38.06,603687.0,31.1723,31.1805,31.1477,31.1477,603687.0
2016-09-07 11:50:00,38.07,38.11,38.07,38.08,1175698.0,31.1559,31.1887,31.1559,31.1641,1175698.0
2016-09-07 11:55:00,38.09,38.11,38.08,38.11,231741.0,31.1723,31.1887,31.1641,31.1887,231741.0
2016-09-07 12:00:00,38.11,38.11,38.08,38.09,327025.0,31.1887,31.1887,31.1641,31.1723,327025.0
2016-09-07 12:05:00,38.09,38.11,38.07,38.09,1418272.0,31.1723,31.1887,31.1559,31.1723,1418272.0
2016-09-07 12:10:00,38.09,38.1,38.06,38.09,3398560.0,31.1723,31.1805,31.1477,31.1723,3398560.0
2016-09-07 12:15:00,38.09,38.09,38.05,38.05,251677.0,31.1723,31.1723,31.1396,31.1396,251677.0
2016-09-07 12:20:00,38.05,38.07,38.04,38.06,424724.0,31.1396,31.1559,31.1314,31.1477,424724.0
2016-09-07 12:25:00,38.06,38.06,38.01,38.05,388152.0,31.1477,31.1477,31.1068,31.1396,388152.0
2016-09-07 12:30:00,38.04,38.05,38.03,38.04,203090.0,31.1314,31.1396,31.1232,31.1314,203090.0
2016-09-07 12:35:00,38.04,38.07,38.03,38.05,184804.0,31.1314,31.1559,31.1232,31.1396,184804.0
2016-09-07 12:40:00,38.05,38.09,38.05,38.06,392682.0,31.1396,31.1723,31.1396,31.1477,392682.0
2016-09-07 12:45:00,38.07,38.08,38.04,38.04,240492.0,31.1559,31.1641,31.1314,31.1314,240492.0
2016-09-07 12:50:00,38.04,38.08,38.04,38.07,200483.0,31.1314,31.1641,31.1314,31.1559,200483.0
2016-09-07 12:55:00,38.07,38.08,38.06,38.08,228334.0,31.1559,31.1641,31.1477,31.1641,228334.0
2016-09-07 13:00:00,38.08,38.13,38.07,38.12,2111848.0,31.1641,31.205,31.1559,31.1968,2111848.0
2016-09-07 13:05:00,38.13,38.16,38.12,38.13,718739.0,31.205,31.2296,31.1968,31.205,718739.0
2016-09-07 13:10:00,38.12,38.14,38.1,38.11,282875.0,31.1968,31.2132,31.1805,31.1887,282875.0
2016-09-07 13:15:00,38.11,38.12,38.09,38.11,553818.0,31.1887,31.1968,31.1723,31.1887,553818.0
2016-09-07 13:20:00,38.11,38.12,38.08,38.1,434109.0,31.1887,31.1968,31.1641,31.1805,434109.0
2016-09-07 13:25:00,38.1,38.11,38.08,38.09,430577.0,31.1805,31.1887,31.1641,31.1723,430577.0
2016-09-07 13:30:00,38.1,38.11,38.09,38.09,449617.0,31.1805,31.1887,31.1723,31.1723,449617.0
2016-09-07 13:35:00,38.09,38.11,38.07,38.09,888815.0,31.1723,31.1887,31.1559,31.1723,888815.0
2016-09-07 13:40:00,38.09,38.12,38.08,38.11,364547.0,31.1723,31.1968,31.1641,31.1887,364547.0
2016-09-07 13:45:00,38.12,38.13,38.1,38.11,285647.0,31.1968,31.205,31.1805,31.1887,285647.0
2016-09-07 13:50:00,38.11,38.13,38.11,38.12,227618.0,31.1887,31.205,31.1887,31.1968,227618.0
2016-09-07 13:55:00,38.13,38.13,38.1,38.1,273038.0,31.205,31.205,31.1805,31.1805,273038.0
2016-09-07 14:00:00,38.1,38.11,38.09,38.1,295275.0,31.1805,31.1887,31.1723,31.1805,295275.0
2016-09-07 14:05:00,38.1,38.12,38.09,38.09,100352.0,31.1805,31.1968,31.1723,31.1723,100352.0
2016-09-07 14:10:00,38.09,38.15,38.09,38.15,255277.0,31.1723,31.2214,31.1723,31.2214,255277.0
2016-09-07 14:15:00,38.15,38.15,38.12,38.13,249694.0,31.2214,31.2214,31.1968,31.205,249694.0
2016-09-07 14:20:00,38.13,38.14,38.12,38.13,399410.0,31.205,31.2132,31.1968,31.205,399410.0
2016-09-07 14:25:00,38.13,38.13,38.11,38.12,213521.0,31.205,31.205,31.1887,31.1968,213521.0
2016-09-07 14:30:00,38.11,38.13,38.09,38.09,242064.0,31.1887,31.205,31.1723,31.1723,242064.0
2016-09-07 14:35:00,38.09,38.11,38.07,38.11,554036.0,31.1723,31.1887,31.1559,31.1887,554036.0
2016-09-07 14:40:00,38.1,38.12,38.09,38.1,454320.0,31.1805,31.1968,31.1723,31.1805,454320.0
2016-09-07 14:45:00,38.1,38.12,38.09,38.11,451616.0,31.1805,31.1968,31.1723,31.1887,451616.0
2016-09-07 14:50:00,38.1,38.12,38.09,38.11,285655.0,31.1805,31.1968,31.1723,31.1887,285655.0
2016-09-07 14:55:00,38.11,38.11,38.09,38.1,419051.0,31.1887,31.1887,31.1723,31.1805,419051.0
2016-09-07 15:00:00,38.1,38.13,38.1,38.13,395352.0,31.1805,31.205,31.1805,31.205,395352.0
2016-09-07 15:05:00,38.13,38.13,38.11,38.12,216043.0,31.205,31.205,31.1887,31.1968,216043.0
2016-09-07 15:10:00,38.12,38.14,38.11,38.14,272078.0,31.1968,31.2132,31.1887,31.2132,272078.0
2016-09-07 15:15:00,38.14,38.14,38.13,38.13,275655.0,31.2132,31.2132,31.205,31.205,275655.0
2016-09-07 15:20:00,38.14,38.16,38.13,38.15,400187.0,31.2132,31.2296,31.205,31.2214,400187.0
2016-09-07 15:25:00,38.15,38.16,38.14,38.14,152159.0,31.2214,31.2296,31.2132,31.2132,152159.0
2016-09-07 15:30:00,38.14,38.15,38.13,38.14,462982.0,31.2132,31.2214,31.205,31.2132,462982.0
2016-09-07 15:35:00,38.14,38.14,38.13,38.13,311251.0,31.2132,31.2132,31.205,31.205,311251.0
2016-09-07 15:40:00,38.13,38.15,38.12,38.14,884857.0,31.205,31.2214,31.1968,31.2132,884857.0
2016-09-07 15:45:00,38.14,38.15,38.11,38.12,1099825.0,31.2132,31.2214,31.1887,31.1968,1099825.0
2016-09-07 15:50:00,38.12,38.12,38.11,38.12,633720.0,31.1968,31.1968,31.1887,31.1968,633720.0
2016-09-07 15:55:00,38.12,38.12,38.09,38.1,2996586.0,31.1968,31.1968,31.1723,31.1805,2996586.0
2016-09-08 09:30:00,38.1,38.19,38.09,38.19,4957050.0,31.1805,31.2541,31.1723,31.2541,4957050.0
2016-09-08 09:35:00,38.18,38.2,38.09,38.12,3624430.0,31.2459,31.2623,31.1723,31.1968,3624430.0
2016-09-08 09:40:00,38.11,38.14,38.07,38.09,4437394.0,31.1887,31.2132,31.1559,31.1723,4437394.0
2016-09-08 09:45:00,38.09,38.12,38.05,38.07,2756032.0,31.1723,31.1968,31.1396,31.1559,2756032.0
2016-09-08 09:50:00,38.06,38.08,38.03,38.06,1241651.0,31.1477,31.1641,31.1232,31.1477,1241651.0
2016-09-08 09:55:00,38.07,38.07,38.01,38.02,474949.0,31.1559,31.1559,31.1068,31.115,474949.0
2016-09-08 10:00:00,38.02,38.05,38.01,38.05,533612.0,31.115,31.1396,31.1068,31.1396,533612.0
2016-09-08 10:05:00,38.05,38.05,37.96,37.98,1539581.0,31.1396,31.1396,31.0659,31.0823,1539581.0
2016-09-08 10:10:00,37.97,37.99,37.9,37.97,1937417.0,31.0741,31.0905,31.0168,31.0741,1937417.0
2016-09-08 10:15:00,37.97,37.98,37.94,37.97,701478.0,31.0741,31.0823,31.0495,31.0741,701478.0
2016-09-08 10:20:00,37.97,38.02,37.96,37.97,852158.0,31.0741,31.115,31.0659,31.0741,852158.0
2016-09-08 10:25:00,37.97,38.0,37.93,37.97,1490774.0,31.0741,31.0986,31.0413,31.0741,1490774.0
2016-09-08 10:30:00,37.98,38.04,37.97,38.04,475875.0,31.0823,31.1314,31.0741,31.1314,475875.0
2016-09-08 10:35:00,38.05,38.1,38.05,38.07,899719.0,31.1396,31.1805,31.1396,31.1559,899719.0
2016-09-08 10:40:00,38.08,38.08,38.05,38.07,577827.0,31.1641,31.1641,31.1396,31.1559,577827.0
2016-09-08 10:45:00,38.06,38.07,38.02,38.04,371065.0,31.1477,31.1559,31.115,31.1314,371065.0
2016-09-08 10:50:00,38.04,38.08,38.03,38.08,399737.0,31.1314,31.1641,31.1232,31.1641,399737.0
2016-09-08 10:55:00,38.07,38.08,38.05,38.08,571003.0,31.1559,31.1641,31.1396,31.1641,571003.0
2016-09-08 11:00:00,38.08,38.16,38.08,38.12,1044995.0,31.1641,31.2296,31.1641,31.1968,1044995.0
2016-09-08 11:05:00,38.13,38.18,38.12,38.18,1148257.0,31.205,31.2459,31.1968,31.2459,1148257.0
2016-09-08 11:10:00,38.18,38.2,38.16,38.19,633869.0,31.2459,31.2623,31.2296,31.2541,633869.0
2016-09-08 11:15:00,38.19,38.21,38.14,38.15,749284.0,31.2541,31.2705,31.2132,31.2214,749284.0
2016-09-08 11:20:00,38.15,38.16,38.12,38.13,625000.0,31.2214,31.2296,31.1968,31.205,625000.0
2016-09-08 11:25:00,38.13,38.15,38.09,38.1,529218.0,31.205,31.2214,31.1723,31.1805,529218.0
2016-09-08 11:30:00,38.1,38.12,38.07,38.07,425147.0,31.1805,31.1968,31.1559,31.1559,425147.0
2016-09-08 11:35:00,38.08,38.08,38.03,38.05,1254095.0,31.1641,31.1641,31.1232,31.1396,1254095.0
2016-09-08 11:40:00,38.05,38.07,38.03,38.05,823014.0,31.1396,31.1559,31.1232,31.1396,823014.0
2016-09-08 11:45:00,38.05,38.06,38.02,38.05,1019809.0,31.1396,31.1477,31.115,31.1396,1019809.0
2016-09-08 11:50:00,38.05,38.09,38.04,38.08,622041.0,31.1396,31.1723,31.1314,31.1641,622041.0
2016-09-08 11:55:00,38.07,38.08,38.05,38.07,308154.0,31.1559,31.1641,31.1396,31.1559,308154.0
2016-09-08 12:00:00,38.07,38.09,38.05,38.06,328146.0,31.1559,31.1723,31.1396,31.1477,328146.0
2016-09-08 12:05:00,38.05,38.06,38.03,38.03,245747.0,31.1396,31.1477,31.1232,31.1232,245747.0
2016-09-08 12:10:00,38.04,38.04,38.0,38.03,368397.0,31.1314,31.1314,31.0986,31.1232,368397.0
2016-09-08 12:15:00,38.02,38.03,38.0,38.02,578107.0,31.115,31.1232,31.0986,31.115,578107.0
2016-09-08 12:20:00,38.01,38.03,37.99,38.02,297145.0,31.1068,31.1232,31.0905,31.115,297145.0
2016-09-08 12:25:00,38.03,38.03,37.97,37.98,262544.0,31.1232,31.1232,31.0741,31.0823,262544.0
2016-09-08 12:30:00,37.98,37.99,37.94,37.98,492334.0,31.0823,31.0905,31.0495,31.0823,492334.0
2016-09-08 12:35:00,37.97,38.01,37.95,38.01,622693.0,31.0741,31.1068,31.0577,31.1068,622693.0
2016-09-08 12:40:00,38.0,38.01,37.97,37.98,224399.0,31.0986,31.1068,31.0741,31.0823,224399.0
2016-09-08 12:45:00,37.98,38.01,37.97,38.0,241710.0,31.0823,31.1068,31.0741,31.0986,241710.0
2016-09-08 12:50:00,37.99,38.03,37.97,38.03,350893.0,31.0905,31.1232,31.0741,31.1232,350893.0
2016-09-08 12:55:00,38.02,38.03,37.98,38.0,318899.0,31.115,31.1232,31.0823,31.0986,318899.0
2016-09-08 13:00:00,38.0,38.0,37.98,37.98,183511.0,31.0986,31.0986,31.0823,31.0823,183511.0
2016-09-08 13:05:00,37.98,37.99,37.97,37.98,147400.0,31.0823,31.0905,31.0741,31.0823,147400.0
2016-09-08 13:10:00,37.98,37.99,37.96,37.98,593367.0,31.0823,31.0905,31.0659,31.0823,593367.0
2016-09-08 13:15:00,37.98,37.98,37.95,37.97,696341.0,31.0823,31.0823,31.0577,31.0741,696341.0
2016-09-08 13:20:00,37.96,37.98,37.95,37.97,198321.0,31.0659,31.0823,31.0577,31.0741,198321.0
2016-09-08 13:25:00,37.97,37.98,37.94,37.95,349811.0,31.0741,31.0823,31.0495,31.0577,349811.0
2016-09-08 13:30:00,37.95,37.97,37.93,37.95,362194.0,31.0577,31.0741,31.0413,31.0577,362194.0
2016-09-08 13:35:00,37.95,37.96,37.94,37.95,474491.0,31.0577,31.0659,31.0495,31.0577,474491.0
2016-09-08 13:40:00,37.95,37.98,37.95,37.96,246524.0,31.0577,31.0823,31.0577,31.0659,246524.0
2016-09-08 13:45:00,37.96,37.96,37.93,37.93,603858.0,31.0659,31.0659,31.0413,31.0413,603858.0
2016-09-08 13:50:00,37.94,37.97,37.92,37.97,323234.0,31.0495,31.0741,31.0332,31.0741,323234.0
2016-09-08 13:55:00,37.97,37.98,37.95,37.97,242189.0,31.0741,31.0823,31.0577,31.0741,242189.0
2016-09-08 14:00:00,37.97,37.98,37.94,37.95,255774.0,31.0741,31.0823,31.0495,31.0577,255774.0
2016-09-08 14:05:00,37.94,37.95,37.93,37.93,254016.0,31.0495,31.0577,31.0413,31.0413,254016.0
2016-09-08 14:10:00,37.94,37.97,37.92,37.95,292933.0,31.0495,31.0741,31.0332,31.0577,292933.0
2016-09-08 14:15:00,37.95,37.96,37.92,37.95,616823.0,31.0577,31.0659,31.0332,31.0577,616823.0
2016-09-08 14:20:00,37.95,38.0,37.95,37.97,205325.0,31.0577,31.0986,31.0577,31.0741,205325.0
2016-09-08 14:25:00,37.97,37.98,37.94,37.95,228489.0,31.0741,31.0823,31.0495,31.0577,228489.0
2016-09-08 14:30:00,37.95,37.98,37.94,37.98,204511.0,31.0577,31.0823,31.0495,31.0823,204511.0
2016-09-08 14:35:00,37.98,37.98,37.96,37.97,190309.0,31.0823,31.0823,31.0659,31.0741,190309.0
2016-09-08 14:40:00,37.97,38.0,37.96,37.99,237376.0,31.0741,31.0986,31.0659,31.0905,237376.0
2016-09-08 14:45:00,37.99,38.01,37.97,38.0,349866.0,31.0905,31.1068,31.0741,31.0986,349866.0
2016-09-08 14:50:00,38.0,38.0,37.97,37.99,256685.0,31.0986,31.0986,31.0741,31.0905,256685.0
2016-09-08 14:55:00,37.98,38.0,37.98,37.98,331644.0,31.0823,31.0986,31.0823,31.0823,331644.0
2016-09-08 15:00:00,37.98,38.0,37.97,37.97,308551.0,31.0823,31.0986,31.0741,31.0741,308551.0
2016-09-08 15:05:00,37.97,37.98,37.95,37.96,386066.0,31.0741,31.0823,31.0577,31.0659,386066.0
2016-09-08 15:10:00,37.96,37.97,37.95,37.97,129188.0,31.0659,31.0741,31.0577,31.0741,129188.0
2016-09-08 15:15:00,37.97,37.98,37.95,37.97,586357.0,31.0741,31.0823,31.0577,31.0741,586357.0
2016-09-08 15:20:00,37.96,37.98,37.95,37.98,219907.0,31.0659,31.0823,31.0577,31.0823,219907.0
2016-09-08 15:25:00,37.98,37.98,37.96,37.97,515331.0,31.0823,31.0823,31.0659,31.0741,515331.0
2016-09-08 15:30:00,37.97,37.98,37.95,37.96,750141.0,31.0741,31.0823,31.0577,31.0659,750141.0
2016-09-08 15:35:00,37.96,37.98,37.95,37.98,536165.0,31.0659,31.0823,31.0577,31.0823,536165.0
2016-09-08 15:40:00,37.98,38.0,37.97,37.98,605029.0,31.0823,31.0986,31.0741,31.0823,605029.0
2016-09-08 15:45:00,37.98,37.99,37.96,37.96,648921.0,31.0823,31.0905,31.0659,31.0659,648921.0
2016-09-08 15:50:00,37.96,37.98,37.96,37.98,1132166.0,31.0659,31.0823,31.0659,31.0823,1132166.0
2016-09-08 15:55:00,37.98,38.01,37.97,37.98,4299826.0,31.0823,31.1068,31.0741,31.0823,4299826.0
2016-09-09 09:30:00,37.4,37.41,37.27,37.29,6806075.0,30.6076,30.6158,30.5012,30.5176,6806075.0
2016-09-09 09:35:00,37.29,37.3,37.25,37.25,2180730.0,30.5176,30.5258,30.4848,30.4848,2180730.0
2016-09-09 09:40:00,37.25,37.29,37.23,37.27,2161955.0,30.4848,30.5176,30.4685,30.5012,2161955.0
2016-09-09 09:45:00,37.27,37.29,37.22,37.23,2830927.0,30.5012,30.5176,30.4603,30.4685,2830927.0
2016-09-09 09:50:00,37.23,37.24,37.14,37.15,3282291.0,30.4685,30.4767,30.3948,30.403,3282291.0
2016-09-09 09:55:00,37.15,37.16,37.09,37.13,1972850.0,30.403,30.4112,30.3539,30.3866,1972850.0
2016-09-09 10:00:00,37.13,37.16,37.1,37.16,2015417.0,30.3866,30.4112,30.3621,30.4112,2015417.0
2016-09-09 10:05:00,37.16,37.17,37.1,37.1,1694354.0,30.4112,30.4194,30.3621,30.3621,1694354.0
2016-09-09 10:10:00,37.11,37.23,37.06,37.22,4006803.0,30.3703,30.4685,30.3294,30.4603,4006803.0
2016-09-09 10:15:00,37.23,37.25,37.2,37.21,1360880.0,30.4685,30.4848,30.4439,30.4521,1360880.0
2016-09-09 10:20:00,37.21,37.22,37.17,37.18,1472365.0,30.4521,30.4603,30.4194,30.4276,1472365.0
2016-09-09 10:25:00,37.19,37.22,37.16,37.2,566522.0,30.4357,30.4603,30.4112,30.4439,566522.0
2016-09-09 10:30:00,37.2,37.2,37.14,37.18,635561.0,30.4439,30.4439,30.3948,30.4276,635561.0
2016-09-09 10:35:00,37.18,37.18,37.06,37.09,1514719.0,30.4276,30.4276,30.3294,30.3539,1514719.0
2016-09-09 10:40:00,37.09,37.11,37.08,37.11,1017198.0,30.3539,30.3703,30.3457,30.3703,1017198.0
2016-09-09 10:45:00,37.11,37.13,37.07,37.11,1165567.0,30.3703,30.3866,30.3375,30.3703,1165567.0
2016-09-09 10:50:00,37.1,37.15,37.1,37.15,1192874.0,30.3621,30.403,30.3621,30.403,1192874.0
2016-09-09 10:55:00,37.15,37.18,37.13,37.16,673241.0,30.403,30.4276,30.3866,30.4112,673241.0
2016-09-09 11:00:00,37.17,37.17,37.14,37.16,568461.0,30.4194,30.4194,30.3948,30.4112,568461.0
2016-09-09 11:05:00,37.16,37.16,37.14,37.14,967136.0,30.4112,30.4112,30.3948,30.3948,967136.0
2016-09-09 11:10:00,37.15,37.15,37.09,37.09,907082.0,30.403,30.403,30.3539,30.3539,907082.0
2016-09-09 11:15:00,37.09,37.1,37.07,37.08,1194152.0,30.3539,30.3621,30.3375,30.3457,1194152.0
2016-09-09 11:20:00,37.08,37.1,37.06,37.09,640913.0,30.3457,30.3621,30.3294,30.3539,640913.0
2016-09-09 11:25:00,37.09,37.14,37.07,37.14,687379.0,30.3539,30.3948,30.3375,30.3948,687379.0
2016-09-09 11:30:00,37.13,37.14,37.11,37.12,511432.0,30.3866,30.3948,30.3703,30.3785,511432.0
2016-09-09 11:35:00,37.12,37.13,37.08,37.09,816505.0,30.3785,30.3866,30.3457,30.3539,816505.0
2016-09-09 11:40:00,37.09,37.11,37.07,37.07,455083.0,30.3539,30.3703,30.3375,30.3375,455083.0
2016-09-09 11:45:00,37.08,37.11,37.06,37.11,2773673.0,30.3457,30.3703,30.3294,30.3703,2773673.0
2016-09-09 11:50:00,37.11,37.11,37.08,37.09,692616.0,30.3703,30.3703,30.3457,30.3539,692616.0
2016-09-09 11:55:00,37.09,37.1,37.04,37.05,1676433.0,30.3539,30.3621,30.313,30.3212,1676433.0
2016-09-09 12:00:00,37.05,37.11,37.05,37.09,758314.0,30.3212,30.3703,30.3212,30.3539,758314.0
2016-09-09 12:05:00,37.09,37.09,37.03,37.06,977442.0,30.3539,30.3539,30.3048,30.3294,977442.0
2016-09-09 12:10:00,37.06,37.07,37.05,37.05,341317.0,30.3294,30.3375,30.3212,30.3212,341317.0
2016-09-09 12:15:00,37.05,37.07,37.0,37.02,823385.0,30.3212,30.3375,30.2803,30.2966,823385.0
2016-09-09 12:20:00,37.02,37.06,37.01,37.04,461257.0,30.2966,30.3294,30.2884,30.313,461257.0
2016-09-09 12:25:00,37.04,37.07,37.03,37.05,752938.0,30.313,30.3375,30.3048,30.3212,752938.0
2016-09-09 12:30:00,37.06,37.06,37.02,37.03,305989.0,30.3294,30.3294,30.2966,30.3048,305989.0
2016-09-09 12:35:00,37.03,37.06,37.03,37.03,147535.0,30.3048,30.3294,30.3048,30.3048,147535.0
2016-09-09 12:40:00,37.03,37.05,37.02,37.04,374072.0,30.3048,30.3212,30.2966,30.313,374072.0
2016-09-09 12:45:00,37.04,37.07,37.03,37.05,356197.0,30.313,30.3375,30.3048,30.3212,356197.0
2016-09-09 12:50:00,37.05,37.05,37.03,37.04,280856.0,30.3212,30.3212,30.3048,30.313,280856.0
2016-09-09 12:55:00,37.04,37.05,37.0,37.05,806287.0,30.313,30.3212,30.2803,30.3212,806287.0
2016-09-09 13:00:00,37.05,37.05,37.01,37.02,583472.0,30.3212,30.3212,30.2884,30.2966,583472.0
2016-09-09 13:05:00,37.02,37.02,37.0,37.0,672396.0,30.2966,30.2966,30.2803,30.2803,672396.0
2016-09-09 13:10:00,36.99,37.01,36.94,36.95,957599.0,30.2721,30.2884,30.2311,30.2393,957599.0
2016-09-09 13:15:00,36.95,36.96,36.93,36.94,681515.0,30.2393,30.2475,30.223,30.2311,681515.0
2016-09-09 13:20:00,36.93,36.96,36.9,36.92,923340.0,30.223,30.2475,30.1984,30.2148,923340.0
2016-09-09 13:25:00,36.93,36.96,36.92,36.94,1662192.0,30.223,30.2475,30.2148,30.2311,1662192.0
2016-09-09 13:30:00,36.94,36.96,36.91,36.93,803063.0,30.2311,30.2475,30.2066,30.223,803063.0
2016-09-09 13:35:00,36.93,36.95,36.9,36.91,658653.0,30.223,30.2393,30.1984,30.2066,658653.0
2016-09-09 13:40:00,36.91,36.91,36.86,36.88,1145513.0,30.2066,30.2066,30.1657,30.182,1145513.0
2016-09-09 13:45:00,36.88,36.88,36.83,36.84,831928.0,30.182,30.182,30.1411,30.1493,831928.0
2016-09-09 13:50:00,36.84,36.86,36.82,36.84,1477178.0,30.1493,30.1657,30.1329,30.1493,1477178.0
2016-09-09 13:55:00,36.84,36.88,36.84,36.88,499396.0,30.1493,30.182,30.1493,30.182,499396.0
2016-09-09 14:00:00,36.88,36.88,36.8,36.83,736319.0,30.182,30.182,30.1166,30.1411,736319.0
2016-09-09 14:05:00,36.83,36.84,36.77,36.8,719722.0,30.1411,30.1493,30.092,30.1166,719722.0
2016-09-09 14:10:00,36.8,36.81,36.76,36.78,1085280.0,30.1166,30.1248,30.0838,30.1002,1085280.0
2016-09-09 14:15:00,36.78,36.81,36.77,36.8,641571.0,30.1002,30.1248,30.092,30.1166,641571.0
2016-09-09 14:20:00,36.8,36.85,36.79,36.84,656115.0,30.1166,30.1575,30.1084,30.1493,656115.0
2016-09-09 14:25:00,36.84,36.91,36.84,36.9,1502718.0,30.1493,30.2066,30.1493,30.1984,1502718.0
2016-09-09 14:30:00,36.91,36.93,36.9,36.92,605534.0,30.2066,30.223,30.1984,30.2148,605534.0
2016-09-09 14:35:00,36.91,36.97,36.91,36.96,969693.0,30.2066,30.2557,30.2066,30.2475,969693.0
2016-09-09 14:40:00,36.97,36.97,36.91,36.93,1403308.0,30.2557,30.2557,30.2066,30.223,1403308.0
2016-09-09 14:45:00,36.93,36.93,36.88,36.9,967957.0,30.223,30.223,30.182,30.1984,967957.0
2016-09-09 14:50:00,36.9,36.93,36.89,36.9,1672561.0,30.1984,30.223,30.1902,30.1984,1672561.0
2016-09-09 14:55:00,36.9,36.97,36.89,36.95,1361108.0,30.1984,30.2557,30.1902,30.2393,1361108.0
2016-09-09 15:00:00,36.95,36.99,36.94,36.95,1808522.0,30.2393,30.2721,30.2311,30.2393,1808522.0
2016-09-09 15:05:00,36.95,36.97,36.93,36.96,1010621.0,30.2393,30.2557,30.223,30.2475,1010621.0
2016-09-09 15:10:00,36.96,36.97,36.91,36.91,1076814.0,30.2475,30.2557,30.2066,30.2066,1076814.0
2016-09-09 15:15:00,36.91,36.97,36.91,36.95,776439.0,30.2066,30.2557,30.2066,30.2393,776439.0
2016-09-09 15:20:00,36.95,36.96,36.92,36.95,772087.0,30.2393,30.2475,30.2148,30.2393,772087.0
2016-09-09 15:25:00,36.95,37.0,36.94,36.97,902732.0,30.2393,30.2803,30.2311,30.2557,902732.0
2016-09-09 15:30:00,36.97,36.98,36.93,36.95,1441374.0,30.2557,30.2639,30.223,30.2393,1441374.0
2016-09-09 15:35:00,36.95,36.95,36.88,36.89,1283026.0,30.2393,30.2393,30.182,30.1902,1283026.0
2016-09-09 15:40:00,36.89,36.9,36.83,36.84,1962956.0,30.1902,30.1984,30.1411,30.1493,1962956.0
2016-09-09 15:45:00,36.84,36.85,36.8,36.84,2806161.0,30.1493,30.1575,30.1166,30.1493,2806161.0
2016-09-09 15:50:00,36.83,36.85,36.81,36.83,3061474.0,30.1411,30.1575,30.1248,30.1411,3061474.0
2016-09-09 15:55:00,36.83,36.83,36.71,36.72,10081875.0,30.1411,30.1411,30.0429,30.0511,10081875.0
2016-09-12 09:30:00,36.21,36.3,36.14,36.3,5187542.0,29.6337,29.7074,29.5764,29.7074,5187542.0
2016-09-12 09:35:00,36.3,36.42,36.3,36.4,2948483.0,29.7074,29.8056,29.7074,29.7892,2948483.0
2016-09-12 09:40:00,36.4,36.41,36.34,36.37,2042761.0,29.7892,29.7974,29.7401,29.7647,2042761.0
2016-09-12 09:45:00,36.37,36.37,36.27,36.3,2116632.0,29.7647,29.7647,29.6828,29.7074,2116632.0
2016-09-12 09:50:00,36.29,36.37,36.27,36.36,1329317.0,29.6992,29.7647,29.6828,29.7565,1329317.0
2016-09-12 09:55:00,36.37,36.48,36.36,36.45,3225509.0,29.7647,29.8547,29.7565,29.8301,3225509.0
2016-09-12 10:00:00,36.46,36.5,36.44,36.48,1932386.0,29.8383,29.8711,29.822,29.8547,1932386.0
2016-09-12 10:05:00,36.48,36.52,36.46,36.49,1301390.0,29.8547,29.8874,29.8383,29.8629,1301390.0
2016-09-12 10:10:00,36.49,36.5,36.44,36.49,791655.0,29.8629,29.8711,29.822,29.8629,791655.0
2016-09-12 10:15:00,36.5,36.52,36.43,36.51,682271.0,29.8711,29.8874,29.8138,29.8792,682271.0
2016-09-12 10:20:00,36.51,36.55,36.49,36.51,1194674.0,29.8792,29.912,29.8629,29.8792,1194674.0
2016-09-12 10:25:00,36.51,36.55,36.5,36.54,952957.0,29.8792,29.912,29.8711,29.9038,952957.0
2016-09-12 10:30:00,36.54,36.58,36.53,36.55,814057.0,29.9038,29.9365,29.8956,29.912,814057.0
2016-09-12 10:35:00,36.56,36.57,36.5,36.52,1019139.0,29.9202,29.9283,29.8711,29.8874,1019139.0
2016-09-12 10:40:00,36.52,36.55,36.5,36.54,501031.0,29.8874,29.912,29.8711,29.9038,501031.0
2016-09-12 10:45:00,36.55,36.56,36.46,36.48,1187526.0,29.912,29.9202,29.8383,29.8547,1187526.0
2016-09-12 10:50:00,36.48,36.5,36.44,36.48,717174.0,29.8547,29.8711,29.822,29.8547,717174.0
2016-09-12 10:55:00,36.48,36.53,36.48,36.49,649406.0,29.8547,29.8956,29.8547,29.8629,649406.0
2016-09-12 11:00:00,36.49,36.55,36.49,36.55,660764.0,29.8629,29.912,29.8629,29.912,660764.0
2016-09-12 11:05:00,36.55,36.56,36.52,36.53,582034.0,29.912,29.9202,29.8874,29.8956,582034.0
2016-09-12 11:10:00,36.53,36.54,36.49,36.51,839916.0,29.8956,29.9038,29.8629,29.8792,839916.0
2016-09-12 11:15:00,36.52,36.55,36.48,36.54,741837.0,29.8874,29.912,29.8547,29.9038,741837.0
2016-09-12 11:20:00,36.54,36.59,36.52,36.58,924214.0,29.9038,29.9447,29.8874,29.9365,924214.0
2016-09-12 11:25:00,36.59,36.61,36.56,36.61,1292304.0,29.9447,29.9611,29.9202,29.9611,1292304.0
2016-09-12 11:30:00,36.61,36.61,36.55,36.59,1327477.0,29.9611,29.9611,29.912,29.9447,1327477.0
2016-09-12 11:35:00,36.59,36.66,36.58,36.64,1815787.0,29.9447,30.002,29.9365,29.9856,1815787.0
2016-09-12 11:40:00,36.64,36.65,36.63,36.65,720080.0,29.9856,29.9938,29.9774,29.9938,720080.0
2016-09-12 11:45:00,36.64,36.67,36.63,36.64,824573.0,29.9856,30.0102,29.9774,29.9856,824573.0
2016-09-12 11:50:00,36.64,36.67,36.63,36.66,497845.0,29.9856,30.0102,29.9774,30.002,497845.0
2016-09-12 11:55:00,36.66,36.68,36.63,36.65,672059.0,30.002,30.0184,29.9774,29.9938,672059.0
2016-09-12 12:00:00,36.64,36.65,36.61,36.63,783525.0,29.9856,29.9938,29.9611,29.9774,783525.0
2016-09-12 12:05:00,36.63,36.65,36.62,36.65,952914.0,29.9774,29.9938,29.9693,29.9938,952914.0
2016-09-12 12:10:00,36.65,36.65,36.62,36.63,511724.0,29.9938,29.9938,29.9693,29.9774,511724.0
2016-09-12 12:15:00,36.63,36.66,36.62,36.63,384190.0,29.9774,30.002,29.9693,29.9774,384190.0
2016-09-12 12:20:00,36.63,36.67,36.62,36.65,657449.0,29.9774,30.0102,29.9693,29.9938,657449.0
2016-09-12 12:25:00,36.65,36.71,36.64,36.71,1469479.0,29.9938,30.0429,29.9856,30.0429,1469479.0
2016-09-12 12:30:00,36.71,36.73,36.69,36.7,1456923.0,30.0429,30.0593,30.0266,30.0347,1456923.0
2016-09-12 12:35:00,36.7,36.72,36.69,36.7,1005116.0,30.0347,30.0511,30.0266,30.0347,1005116.0
2016-09-12 12:40:00,36.7,36.71,36.66,36.68,1530357.0,30.0347,30.0429,30.002,30.0184,1530357.0
2016-09-12 12:45:00,36.69,36.69,36.66,36.68,1700236.0,30.0266,30.0266,30.002,30.0184,1700236.0
2016-09-12 12:50:00,36.68,36.74,36.67,36.73,1204917.0,30.0184,30.0675,30.0102,30.0593,1204917.0
2016-09-12 12:55:00,36.73,36.75,36.71,36.71,516109.0,30.0593,30.0757,30.0429,30.0429,516109.0
2016-09-12 13:00:00,36.71,36.73,36.69,36.71,916332.0,30.0429,30.0593,30.0266,30.0429,916332.0
2016-09-12 13:05:00,36.71,36.72,36.69,36.7,412049.0,30.0429,30.0511,30.0266,30.0347,412049.0
2016-09-12 13:10:00,36.7,36.74,36.7,36.72,555450.0,30.0347,30.0675,30.0347,30.0511,555450.0
2016-09-12 13:15:00,36.73,36.95,36.72,36.79,4880090.0,30.0593,30.2393,30.0511,30.1084,4880090.0
2016-09-12 13:20:00,36.79,36.84,36.66,36.67,2079044.0,30.1084,30.1493,30.002,30.0102,2079044.0
2016-09-12 13:25:00,36.68,36.75,36.62,36.64,1505247.0,30.0184,30.0757,29.9693,29.9856,1505247.0
2016-09-12 13:30:00,36.64,36.67,36.58,36.62,2011908.0,29.9856,30.0102,29.9365,29.9693,2011908.0
2016-09-12 13:35:00,36.62,36.72,36.59,36.7,3804665.0,29.9693,30.0511,29.9447,30.0347,3804665.0
2016-09-12 13:40:00,36.71,36.72,36.6,36.68,1235522.0,30.0429,30.0511,29.9529,30.0184,1235522.0
2016-09-12 13:45:00,36.69,36.83,36.68,36.83,1523232.0,30.0266,30.1411,30.0184,30.1411,1523232.0
2016-09-12 13:50:00,36.83,36.85,36.8,36.84,1148597.0,30.1411,30.1575,30.1166,30.1493,1148597.0
2016-09-12 13:55:00,36.84,36.91,36.82,36.9,1117706.0,30.1493,30.2066,30.1329,30.1984,1117706.0
2016-09-12 14:00:00,36.9,36.96,36.89,36.95,1249605.0,30.1984,30.2475,30.1902,30.2393,1249605.0
2016-09-12 14:05:00,36.94,36.99,36.9,36.98,2048148.0,30.2311,30.2721,30.1984,30.2639,2048148.0
2016-09-12 14:10:00,36.98,37.0,36.95,37.0,1321542.0,30.2639,30.2803,30.2393,30.2803,1321542.0
2016-09-12 14:15:00,37.0,37.02,36.97,37.01,877327.0,30.2803,30.2966,30.2557,30.2884,877327.0
2016-09-12 14:20:00,37.0,37.05,37.0,37.04,457689.0,30.2803,30.3212,30.2803,30.313,457689.0
2016-09-12 14:25:00,37.04,37.05,36.96,36.98,724614.0,30.313,30.3212,30.2475,30.2639,724614.0
2016-09-12 14:30:00,36.98,37.02,36.98,36.98,425048.0,30.2639,30.2966,30.2639,30.2639,425048.0
2016-09-12 14:35:00,36.98,37.09,36.98,37.08,559431.0,30.2639,30.3539,30.2639,30.3457,559431.0
2016-09-12 14:40:00,37.08,37.09,37.06,37.09,404214.0,30.3457,30.3539,30.3294,30.3539,404214.0
2016-09-12 14:45:00,37.09,37.1,37.02,37.04,717645.0,30.3539,30.3621,30.2966,30.313,717645.0
2016-09-12 14:50:00,37.04,37.05,37.0,37.02,517036.0,30.313,30.3212,30.2803,30.2966,517036.0
2016-09-12 14:55:00,37.02,37.04,37.0,37.02,517523.0,30.2966,30.313,30.2803,30.2966,517523.0
2016-09-12 15:00:00,37.02,37.07,37.02,37.03,429780.0,30.2966,30.3375,30.2966,30.3048,429780.0
2016-09-12 15:05:00,37.03,37.08,37.02,37.06,326814.0,30.3048,30.3457,30.2966,30.3294,326814.0
2016-09-12 15:10:00,37.06,37.09,37.06,37.07,706076.0,30.3294,30.3539,30.3294,30.3375,706076.0
2016-09-12 15:15:00,37.07,37.08,37.04,37.04,863882.0,30.3375,30.3457,30.313,30.313,863882.0
2016-09-12 15:20:00,37.04,37.1,37.03,37.08,1219573.0,30.313,30.3621,30.3048,30.3457,1219573.0
2016-09-12 15:25:00,37.08,37.09,37.05,37.05,943191.0,30.3457,30.3539,30.3212,30.3212,943191.0
2016-09-12 15:30:00,37.06,37.07,37.01,37.02,887896.0,30.3294,30.3375,30.2884,30.2966,887896.0
2016-09-12 15:35:00,37.01,37.03,37.0,37.02,1369628.0,30.2884,30.3048,30.2803,30.2966,1369628.0
2016-09-12 15:40:00,37.02,37.09,37.01,37.07,1176005.0,30.2966,30.3539,30.2884,30.3375,1176005.0
2016-09-12 15:45:00,37.07,37.07,37.0,37.01,1370767.0,30.3375,30.3375,30.2803,30.2884,1370767.0
2016-09-12 15:50:00,37.0,37.01,36.97,37.0,1494768.0,30.2803,30.2884,30.2557,30.2803,1494768.0
2016-09-12 15:55:00,37.0,37.02,36.97,36.97,4282705.0,30.2803,30.2966,30.2557,30.2557,4282705.0
2016-09-13 09:30:00,36.41,36.47,36.38,36.44,3723903.0,29.7974,29.8465,29.7729,29.822,3723903.0
2016-09-13 09:35:00,36.44,36.54,36.38,36.53,3112361.0,29.822,29.9038,29.7729,29.8956,3112361.0
2016-09-13 09:40:00,36.53,36.55,36.47,36.48,2200805.0,29.8956,29.912,29.8465,29.8547,2200805.0
2016-09-13 09:45:00,36.48,36.51,36.41,36.42,1430747.0,29.8547,29.8792,29.7974,29.8056,1430747.0
2016-09-13 09:50:00,36.41,36.45,36.37,36.39,1727195.0,29.7974,29.8301,29.7647,29.781,1727195.0
2016-09-13 09:55:00,36.4,36.4,36.34,36.34,1949554.0,29.7892,29.7892,29.7401,29.7401,1949554.0
2016-09-13 10:00:00,36.34,36.35,36.29,36.32,1734882.0,29.7401,29.7483,29.6992,29.7237,1734882.0
2016-09-13 10:05:00,36.32,36.35,36.27,36.3,3910722.0,29.7237,29.7483,29.6828,29.7074,3910722.0
2016-09-13 10:10:00,36.3,36.3,36.23,36.26,4561147.0,29.7074,29.7074,29.6501,29.6746,4561147.0
2016-09-13 10:15:00,36.26,36.31,36.25,36.26,2250488.0,29.6746,29.7156,29.6665,29.6746,2250488.0
2016-09-13 10:20:00,36.25,36.28,36.22,36.26,1331039.0,29.6665,29.691,29.6419,29.6746,1331039.0
2016-09-13 10:25:00,36.25,36.31,36.24,36.29,1583529.0,29.6665,29.7156,29.6583,29.6992,1583529.0
2016-09-13 10:30:00,36.28,36.34,36.25,36.33,1323731.0,29.691,29.7401,29.6665,29.7319,1323731.0
2016-09-13 10:35:00,36.33,36.36,36.29,36.31,1388838.0,29.7319,29.7565,29.6992,29.7156,1388838.0
2016-09-13 10:40:00,36.31,36.35,36.29,36.33,889226.0,29.7156,29.7483,29.6992,29.7319,889226.0
2016-09-13 10:45:00,36.33,36.4,36.3,36.33,1459169.0,29.7319,29.7892,29.7074,29.7319,1459169.0
2016-09-13 10:50:00,36.33,36.33,36.28,36.3,1318906.0,29.7319,29.7319,29.691,29.7074,1318906.0
2016-09-13 10:55:00,36.29,36.32,36.25,36.26,587897.0,29.6992,29.7237,29.6665,29.6746,587897.0
2016-09-13 11:00:00,36.26,36.27,36.23,36.23,680925.0,29.6746,29.6828,29.6501,29.6501,680925.0
2016-09-13 11:05:00,36.24,36.26,36.18,36.19,2580053.0,29.6583,29.6746,29.6092,29.6174,2580053.0
2016-09-13 11:10:00,36.19,36.19,36.13,36.16,1372783.0,29.6174,29.6174,29.5683,29.5928,1372783.0
2016-09-13 11:15:00,36.16,36.18,36.1,36.14,1439117.0,29.5928,29.6092,29.5437,29.5764,1439117.0
2016-09-13 11:20:00,36.14,36.17,36.12,36.15,903205.0,29.5764,29.601,29.5601,29.5846,903205.0
2016-09-13 11:25:00,36.15,36.19,36.11,36.12,879863.0,29.5846,29.6174,29.5519,29.5601,879863.0
2016-09-13 11:30:00,36.12,36.15,36.08,36.09,801449.0,29.5601,29.5846,29.5273,29.5355,801449.0
2016-09-13 11:35:00,36.09,36.14,36.08,36.1,1200694.0,29.5355,29.5764,29.5273,29.5437,1200694.0
2016-09-13 11:40:00,36.11,36.16,36.09,36.15,575399.0,29.5519,29.5928,29.5355,29.5846,575399.0
2016-09-13 11:45:00,36.15,36.15,36.11,36.13,471934.0,29.5846,29.5846,29.5519,29.5683,471934.0
2016-09-13 11:50:00,36.13,36.16,36.07,36.11,1524142.0,29.5683,29.5928,29.5192,29.5519,1524142.0
2016-09-13 11:55:00,36.11,36.13,36.08,36.12,756892.0,29.5519,29.5683,29.5273,29.5601,756892.0
2016-09-13 12:00:00,36.12,36.15,36.08,36.09,1315515.0,29.5601,29.5846,29.5273,29.5355,1315515.0
2016-09-13 12:05:00,36.09,36.15,36.08,36.14,466391.0,29.5355,29.5846,29.5273,29.5764,466391.0
2016-09-13 12:10:00,36.14,36.2,36.13,36.2,632171.0,29.5764,29.6255,29.5683,29.6255,632171.0
2016-09-13 12:15:00,36.2,36.2,36.17,36.17,556860.0,29.6255,29.6255,29.601,29.601,556860.0
2016-09-13 12:20:00,36.16,36.18,36.09,36.11,1931488.0,29.5928,29.6092,29.5355,29.5519,1931488.0
2016-09-13 12:25:00,36.11,36.12,36.06,36.06,757123.0,29.5519,29.5601,29.511,29.511,757123.0
2016-09-13 12:30:00,36.06,36.08,36.01,36.03,5053540.0,29.511,29.5273,29.47,29.4864,5053540.0
2016-09-13 12:35:00,36.04,36.08,35.99,36.08,1771760.0,29.4946,29.5273,29.4537,29.5273,1771760.0
2016-09-13 12:40:00,36.08,36.08,36.02,36.06,713608.0,29.5273,29.5273,29.4782,29.511,713608.0
2016-09-13 12:45:00,36.06,36.06,36.03,36.04,231858.0,29.511,29.511,29.4864,29.4946,231858.0
2016-09-13 12:50:00,36.04,36.05,35.98,36.01,1071714.0,29.4946,29.5028,29.4455,29.47,1071714.0
2016-09-13 12:55:00,36.01,36.02,35.96,36.0,884676.0,29.47,29.4782,29.4291,29.4619,884676.0
2016-09-13 13:00:00,36.0,36.0,35.91,35.91,1017616.0,29.4619,29.4619,29.3882,29.3882,1017616.0
2016-09-13 13:05:00,35.91,36.02,35.91,36.0,1522874.0,29.3882,29.4782,29.3882,29.4619,1522874.0
2016-09-13 13:10:00,35.99,36.02,35.97,36.02,516921.0,29.4537,29.4782,29.4373,29.4782,516921.0
2016-09-13 13:15:00,36.01,36.14,36.01,36.13,2916649.0,29.47,29.5764,29.47,29.5683,2916649.0
2016-09-13 13:20:00,36.13,36.16,36.07,36.08,1066760.0,29.5683,29.5928,29.5192,29.5273,1066760.0
2016-09-13 13:25:00,36.08,36.16,36.07,36.15,887322.0,29.5273,29.5928,29.5192,29.5846,887322.0
2016-09-13 13:30:00,36.16,36.19,36.09,36.09,1805267.0,29.5928,29.6174,29.5355,29.5355,1805267.0
2016-09-13 13:35:00,36.09,36.16,36.08,36.14,1659521.0,29.5355,29.5928,29.5273,29.5764,1659521.0
2016-09-13 13:40:00,36.14,36.16,36.07,36.08,1248901.0,29.5764,29.5928,29.5192,29.5273,1248901.0
2016-09-13 13:45:00,36.09,36.12,36.07,36.1,765111.0,29.5355,29.5601,29.5192,29.5437,765111.0
2016-09-13 13:50:00,36.1,36.1,36.0,36.01,444449.0,29.5437,29.5437,29.4619,29.47,444449.0
2016-09-13 13:55:00,36.02,36.05,35.98,36.0,3426372.0,29.4782,29.5028,29.4455,29.4619,3426372.0
2016-09-13 14:00:00,36.0,36.01,35.95,35.97,3351410.0,29.4619,29.47,29.4209,29.4373,3351410.0
2016-09-13 14:05:00,35.97,36.02,35.94,36.01,656567.0,29.4373,29.4782,29.4128,29.47,656567.0
2016-09-13 14:10:00,36.01,36.01,35.97,35.99,591286.0,29.47,29.47,29.4373,29.4537,591286.0
2016-09-13 14:15:00,36.0,36.0,35.91,35.96,3812218.0,29.4619,29.4619,29.3882,29.4291,3812218.0
2016-09-13 14:20:00,35.96,35.96,35.9,35.94,1250166.0,29.4291,29.4291,29.38,29.4128,1250166.0
2016-09-13 14:25:00,35.93,35.95,35.86,35.89,1798434.0,29.4046,29.4209,29.3473,29.3718,1798434.0
2016-09-13 14:30:00,35.88,35.92,35.85,35.89,868060.0,29.3637,29.3964,29.3391,29.3718,868060.0
2016-09-13 14:35:00,35.89,35.94,35.89,35.94,807992.0,29.3718,29.4128,29.3718,29.4128,807992.0
2016-09-13 14:40:00,35.94,35.99,35.92,35.99,1508342.0,29.4128,29.4537,29.3964,29.4537,1508342.0
2016-09-13 14:45:00,35.99,35.99,35.94,35.98,1702990.0,29.4537,29.4537,29.4128,29.4455,1702990.0
2016-09-13 14:50:00,35.98,36.02,35.97,35.98,1268569.0,29.4455,29.4782,29.4373,29.4455,1268569.0
2016-09-13 14:55:00,35.98,36.0,35.92,35.93,688768.0,29.4455,29.4619,29.3964,29.4046,688768.0
2016-09-13 15:00:00,35.93,35.96,35.9,35.93,2345948.0,29.4046,29.4291,29.38,29.4046,2345948.0
2016-09-13 15:05:00,35.93,35.96,35.91,35.95,783729.0,29.4046,29.4291,29.3882,29.4209,783729.0
2016-09-13 15:10:00,35.95,35.96,35.89,35.91,787833.0,29.4209,29.4291,29.3718,29.3882,787833.0
2016-09-13 15:15:00,35.92,36.04,35.91,35.99,1112922.0,29.3964,29.4946,29.3882,29.4537,1112922.0
2016-09-13 15:20:00,35.99,36.04,35.98,35.98,1837389.0,29.4537,29.4946,29.4455,29.4455,1837389.0
2016-09-13 15:25:00,35.98,36.04,35.98,36.02,2221459.0,29.4455,29.4946,29.4455,29.4782,2221459.0
2016-09-13 15:30:00,36.03,36.06,36.0,36.02,1926614.0,29.4864,29.511,29.4619,29.4782,1926614.0
2016-09-13 15:35:00,36.02,36.06,36.01,36.05,1679912.0,29.4782,29.511,29.47,29.5028,1679912.0
2016-09-13 15:40:00,36.05,36.06,35.95,35.99,4495838.0,29.5028,29.511,29.4209,29.4537,4495838.0
2016-09-13 15:45:00,35.98,36.04,35.96,36.02,3159828.0,29.4455,29.4946,29.4291,29.4782,3159828.0
2016-09-13 15:50:00,36.03,36.15,36.02,36.15,6938499.0,29.4864,29.5846,29.4782,29.5846,6938499.0
2016-09-13 15:55:00,36.14,36.15,36.01,36.04,8005395.0,29.5764,29.5846,29.47,29.4946,8005395.0
2016-09-14 09:30:00,36.15,36.26,36.13,36.26,3476109.0,29.5846,29.6746,29.5683,29.6746,3476109.0
2016-09-14 09:35:00,36.26,36.33,36.25,36.31,2256971.0,29.6746,29.7319,29.6665,29.7156,2256971.0
2016-09-14 09:40:00,36.31,36.31,36.22,36.26,1086411.0,29.7156,29.7156,29.6419,29.6746,1086411.0
2016-09-14 09:45:00,36.26,36.29,36.21,36.22,1462028.0,29.6746,29.6992,29.6337,29.6419,1462028.0
2016-09-14 09:50:00,36.21,36.21,36.15,36.19,1554497.0,29.6337,29.6337,29.5846,29.6174,1554497.0
2016-09-14 09:55:00,36.19,36.3,36.17,36.26,1667088.0,29.6174,29.7074,29.601,29.6746,1667088.0
2016-09-14 10:00:00,36.25,36.33,36.22,36.3,1815871.0,29.6665,29.7319,29.6419,29.7074,1815871.0
2016-09-14 10:05:00,36.3,36.37,36.3,36.35,1273941.0,29.7074,29.7647,29.7074,29.7483,1273941.0
2016-09-14 10:10:00,36.36,36.42,36.35,36.39,908131.0,29.7565,29.8056,29.7483,29.781,908131.0
2016-09-14 10:15:00,36.4,36.42,36.36,36.39,757975.0,29.7892,29.8056,29.7565,29.781,757975.0
2016-09-14 10:20:00,36.39,36.47,36.35,36.44,1414088.0,29.781,29.8465,29.7483,29.822,1414088.0
2016-09-14 10:25:00,36.44,36.45,36.39,36.42,635708.0,29.822,29.8301,29.781,29.8056,635708.0
2016-09-14 10:30:00,36.43,36.51,36.39,36.51,3044388.0,29.8138,29.8792,29.781,29.8792,3044388.0
2016-09-14 10:35:00,36.51,36.54,36.42,36.45,2376886.0,29.8792,29.9038,29.8056,29.8301,2376886.0
2016-09-14 10:40:00,36.45,36.45,36.31,36.33,1202095.0,29.8301,29.8301,29.7156,29.7319,1202095.0
2016-09-14 10:45:00,36.34,36.39,36.32,36.34,1254590.0,29.7401,29.781,29.7237,29.7401,1254590.0
2016-09-14 10:50:00,36.34,36.35,36.25,36.27,1286440.0,29.7401,29.7483,29.6665,29.6828,1286440.0
2016-09-14 10:55:00,36.27,36.32,36.26,36.29,1284459.0,29.6828,29.7237,29.6746,29.6992,1284459.0
2016-09-14 11:00:00,36.29,36.39,36.28,36.37,1317824.0,29.6992,29.781,29.691,29.7647,1317824.0
2016-09-14 11:05:00,36.38,36.39,36.31,36.31,669211.0,29.7729,29.781,29.7156,29.7156,669211.0
2016-09-14 11:10:00,36.31,36.33,36.25,36.31,709559.0,29.7156,29.7319,29.6665,29.7156,709559.0
2016-09-14 11:15:00,36.32,36.36,36.32,36.35,485657.0,29.7237,29.7565,29.7237,29.7483,485657.0
2016-09-14 11:20:00,36.36,36.41,36.35,36.4,680403.0,29.7565,29.7974,29.7483,29.7892,680403.0
2016-09-14 11:25:00,36.4,36.44,36.37,36.37,601665.0,29.7892,29.822,29.7647,29.7647,601665.0
2016-09-14 11:30:00,36.37,36.37,36.3,36.3,1017239.0,29.7647,29.7647,29.7074,29.7074,1017239.0
2016-09-14 11:35:00,36.3,36.38,36.29,36.38,894717.0,29.7074,29.7729,29.6992,29.7729,894717.0
2016-09-14 11:40:00,36.37,36.39,36.34,36.35,253576.0,29.7647,29.781,29.7401,29.7483,253576.0
2016-09-14 11:45:00,36.35,36.39,36.32,36.34,577294.0,29.7483,29.781,29.7237,29.7401,577294.0
2016-09-14 11:50:00,36.34,36.38,36.34,36.36,546885.0,29.7401,29.7729,29.7401,29.7565,546885.0
2016-09-14 11:55:00,36.37,36.43,36.36,36.42,431361.0,29.7647,29.8138,29.7565,29.8056,431361.0
2016-09-14 12:00:00,36.42,36.45,36.36,36.41,899231.0,29.8056,29.8301,29.7565,29.7974,899231.0
2016-09-14 12:05:00,36.4,36.42,36.34,36.38,528287.0,29.7892,29.8056,29.7401,29.7729,528287.0
2016-09-14 12:10:00,36.37,36.41,36.37,36.4,232684.0,29.7647,29.7974,29.7647,29.7892,232684.0
2016-09-14 12:15:00,36.4,36.47,36.4,36.44,940612.0,29.7892,29.8465,29.7892,29.822,940612.0
2016-09-14 12:20:00,36.44,36.45,36.4,36.41,444554.0,29.822,29.8301,29.7892,29.7974,444554.0
2016-09-14 12:25:00,36.41,36.44,36.4,36.42,315147.0,29.7974,29.822,29.7892,29.8056,315147.0
2016-09-14 12:30:00,36.42,36.44,36.4,36.41,341344.0,29.8056,29.822,29.7892,29.7974,341344.0
2016-09-14 12:35:00,36.42,36.45,36.39,36.39,355846.0,29.8056,29.8301,29.781,29.781,355846.0
2016-09-14 12:40:00,36.38,36.4,36.36,36.39,336703.0,29.7729,29.7892,29.7565,29.781,336703.0
2016-09-14 12:45:00,36.39,36.42,36.35,36.37,514999.0,29.781,29.8056,29.7483,29.7647,514999.0
2016-09-14 12:50:00,36.37,36.38,36.34,36.35,277253.0,29.7647,29.7729,29.7401,29.7483,277253.0
2016-09-14 12:55:00,36.35,36.39,36.33,36.38,323643.0,29.7483,29.781,29.7319,29.7729,323643.0
2016-09-14 13:00:00,36.38,36.4,36.36,36.37,174460.0,29.7729,29.7892,29.7565,29.7647,174460.0
2016-09-14 13:05:00,36.38,36.42,36.36,36.41,244268.0,29.7729,29.8056,29.7565,29.7974,244268.0
2016-09-14 13:10:00,36.42,36.42,36.36,36.38,208333.0,29.8056,29.8056,29.7565,29.7729,208333.0
2016-09-14 13:15:00,36.39,36.42,36.36,36.39,255749.0,29.781,29.8056,29.7565,29.781,255749.0
2016-09-14 13:20:00,36.39,36.42,36.37,36.42,170206.0,29.781,29.8056,29.7647,29.8056,170206.0
2016-09-14 13:25:00,36.43,36.43,36.39,36.41,468632.0,29.8138,29.8138,29.781,29.7974,468632.0
2016-09-14 13:30:00,36.41,36.44,36.39,36.43,327785.0,29.7974,29.822,29.781,29.8138,327785.0
2016-09-14 13:35:00,36.43,36.43,36.36,36.39,553032.0,29.8138,29.8138,29.7565,29.781,553032.0
2016-09-14 13:40:00,36.39,36.4,36.36,36.38,530284.0,29.781,29.7892,29.7565,29.7729,530284.0
2016-09-14 13:45:00,36.38,36.39,36.29,36.3,469227.0,29.7729,29.781,29.6992,29.7074,469227.0
2016-09-14 13:50:00,36.29,36.34,36.27,36.33,786807.0,29.6992,29.7401,29.6828,29.7319,786807.0
2016-09-14 13:55:00,36.32,36.33,36.29,36.31,194323.0,29.7237,29.7319,29.6992,29.7156,194323.0
2016-09-14 14:00:00,36.3,36.37,36.29,36.29,893199.0,29.7074,29.7647,29.6992,29.6992,893199.0
2016-09-14 14:05:00,36.3,36.31,36.24,36.25,542085.0,29.7074,29.7156,29.6583,29.6665,542085.0
2016-09-14 14:10:00,36.24,36.26,36.2,36.21,786493.0,29.6583,29.6746,29.6255,29.6337,786493.0
2016-09-14 14:15:00,36.22,36.31,36.21,36.3,502185.0,29.6419,29.7156,29.6337,29.7074,502185.0
2016-09-14 14:20:00,36.3,36.34,36.27,36.32,651807.0,29.7074,29.7401,29.6828,29.7237,651807.0
2016-09-14 14:25:00,36.32,36.33,36.26,36.32,744673.0,29.7237,29.7319,29.6746,29.7237,744673.0
2016-09-14 14:30:00,36.32,36.33,36.28,36.3,353674.0,29.7237,29.7319,29.691,29.7074,353674.0
2016-09-14 14:35:00,36.3,36.32,36.29,36.31,330189.0,29.7074,29.7237,29.6992,29.7156,330189.0
2016-09-14 14:40:00,36.31,36.37,36.29,36.36,425093.0,29.7156,29.7647,29.6992,29.7565,425093.0
2016-09-14 14:45:00,36.35,36.36,36.29,36.32,887878.0,29.7483,29.7565,29.6992,29.7237,887878.0
2016-09-14 14:50:00,36.32,36.36,36.28,36.28,1396259.0,29.7237,29.7565,29.691,29.691,1396259.0
2016-09-14 14:55:00,36.29,36.35,36.28,36.3,1530553.0,29.6992,29.7483,29.691,29.7074,1530553.0
2016-09-14 15:00:00,36.31,36.33,36.28,36.31,676113.0,29.7156,29.7319,29.691,29.7156,676113.0
2016-09-14 15:05:00,36.3,36.31,36.26,36.3,402825.0,29.7074,29.7156,29.6746,29.7074,402825.0
2016-09-14 15:10:00,36.3,36.3,36.25,36.29,751667.0,29.7074,29.7074,29.6665,29.6992,751667.0
2016-09-14 15:15:00,36.28,36.28,36.23,36.25,680742.0,29.691,29.691,29.6501,29.6665,680742.0
2016-09-14 15:20:00,36.25,36.29,36.2,36.2,962112.0,29.6665,29.6992,29.6255,29.6255,962112.0
2016-09-14 15:25:00,36.21,36.22,36.14,36.15,2831394.0,29.6337,29.6419,29.5764,29.5846,2831394.0
2016-09-14 15:30:00,36.15,36.21,36.14,36.2,1374840.0,29.5846,29.6337,29.5764,29.6255,1374840.0
2016-09-14 15:35:00,36.2,36.22,36.13,36.15,1731148.0,29.6255,29.6419,29.5683,29.5846,1731148.0
2016-09-14 15:40:00,36.14,36.17,36.13,36.16,4671607.0,29.5764,29.601,29.5683,29.5928,4671607.0
2016-09-14 15:45:00,36.16,36.18,36.15,36.18,1801103.0,29.5928,29.6092,29.5846,29.6092,1801103.0
2016-09-14 15:50:00,36.18,36.18,36.13,36.18,1150519.0,29.6092,29.6092,29.5683,29.6092,1150519.0
2016-09-14 15:55:00,36.18,36.19,36.12,36.15,4244247.0,29.6092,29.6174,29.5601,29.5846,4244247.0
2016-09-15 09:30:00,36.4,36.5,36.36,36.45,3623180.0,29.7892,29.8711,29.7565,29.8301,3623180.0
2016-09-15 09:35:00,36.45,36.47,36.28,36.31,4082865.0,29.8301,29.8465,29.691,29.7156,4082865.0
2016-09-15 09:40:00,36.31,36.4,36.28,36.31,2431536.0,29.7156,29.7892,29.691,29.7156,2431536.0
2016-09-15 09:45:00,36.3,36.35,36.24,36.34,1637101.0,29.7074,29.7483,29.6583,29.7401,1637101.0
2016-09-15 09:50:00,36.34,36.4,36.32,36.38,1132192.0,29.7401,29.7892,29.7237,29.7729,1132192.0
2016-09-15 09:55:00,36.39,36.39,36.31,36.35,919130.0,29.781,29.781,29.7156,29.7483,919130.0
2016-09-15 10:00:00,36.34,36.37,36.29,36.36,1332061.0,29.7401,29.7647,29.6992,29.7565,1332061.0
2016-09-15 10:05:00,36.35,36.42,36.35,36.38,1170042.0,29.7483,29.8056,29.7483,29.7729,1170042.0
2016-09-15 10:10:00,36.37,36.43,36.36,36.41,558729.0,29.7647,29.8138,29.7565,29.7974,558729.0
2016-09-15 10:15:00,36.41,36.46,36.41,36.44,925803.0,29.7974,29.8383,29.7974,29.822,925803.0
2016-09-15 10:20:00,36.45,36.46,36.38,36.38,881081.0,29.8301,29.8383,29.7729,29.7729,881081.0
2016-09-15 10:25:00,36.38,36.41,36.37,36.38,679975.0,29.7729,29.7974,29.7647,29.7729,679975.0
2016-09-15 10:30:00,36.38,36.39,36.34,36.37,447203.0,29.7729,29.781,29.7401,29.7647,447203.0
2016-09-15 10:35:00,36.37,36.44,36.36,36.44,939333.0,29.7647,29.822,29.7565,29.822,939333.0
2016-09-15 10:40:00,36.44,36.46,36.36,36.37,695315.0,29.822,29.8383,29.7565,29.7647,695315.0
2016-09-15 10:45:00,36.37,36.45,36.36,36.45,426603.0,29.7647,29.8301,29.7565,29.8301,426603.0
2016-09-15 10:50:00,36.45,36.51,36.45,36.49,1088135.0,29.8301,29.8792,29.8301,29.8629,1088135.0
2016-09-15 10:55:00,36.48,36.54,36.48,36.53,880529.0,29.8547,29.9038,29.8547,29.8956,880529.0
2016-09-15 11:00:00,36.54,36.57,36.52,36.56,2529710.0,29.9038,29.9283,29.8874,29.9202,2529710.0
2016-09-15 11:05:00,36.57,36.6,36.55,36.58,610063.0,29.9283,29.9529,29.912,29.9365,610063.0
2016-09-15 11:10:00,36.58,36.59,36.56,36.58,388755.0,29.9365,29.9447,29.9202,29.9365,388755.0
2016-09-15 11:15:00,36.59,36.6,36.57,36.59,466458.0,29.9447,29.9529,29.9283,29.9447,466458.0
2016-09-15 11:20:00,36.59,36.59,36.53,36.57,1180576.0,29.9447,29.9447,29.8956,29.9283,1180576.0
2016-09-15 11:25:00,36.57,36.66,36.56,36.65,771160.0,29.9283,30.002,29.9202,29.9938,771160.0
2016-09-15 11:30:00,36.65,36.71,36.64,36.69,1930025.0,29.9938,30.0429,29.9856,30.0266,1930025.0
2016-09-15 11:35:00,36.69,36.7,36.66,36.68,1051870.0,30.0266,30.0347,30.002,30.0184,1051870.0
2016-09-15 11:40:00,36.68,36.69,36.64,36.64,1230302.0,30.0184,30.0266,29.9856,29.9856,1230302.0
2016-09-15 11:45:00,36.65,36.66,36.61,36.62,649543.0,29.9938,30.002,29.9611,29.9693,649543.0
2016-09-15 11:50:00,36.62,36.68,36.61,36.66,665017.0,29.9693,30.0184,29.9611,30.002,665017.0
2016-09-15 11:55:00,36.66,36.66,36.61,36.62,693647.0,30.002,30.002,29.9611,29.9693,693647.0
2016-09-15 12:00:00,36.62,36.65,36.62,36.65,338637.0,29.9693,29.9938,29.9693,29.9938,338637.0
2016-09-15 12:05:00,36.65,36.71,36.64,36.7,1147846.0,29.9938,30.0429,29.9856,30.0347,1147846.0
2016-09-15 12:10:00,36.7,36.72,36.67,36.68,970162.0,30.0347,30.0511,30.0102,30.0184,970162.0
2016-09-15 12:15:00,36.68,36.71,36.64,36.7,573257.0,30.0184,30.0429,29.9856,30.0347,573257.0
2016-09-15 12:20:00,36.7,36.74,36.69,36.73,537435.0,30.0347,30.0675,30.0266,30.0593,537435.0
2016-09-15 12:25:00,36.74,36.74,36.68,36.69,653099.0,30.0675,30.0675,30.0184,30.0266,653099.0
2016-09-15 12:30:00,36.69,36.72,36.65,36.66,383662.0,30.0266,30.0511,29.9938,30.002,383662.0
2016-09-15 12:35:00,36.66,36.66,36.62,36.66,256084.0,30.002,30.002,29.9693,30.002,256084.0
2016-09-15 12:40:00,36.66,36.67,36.63,36.66,1555565.0,30.002,30.0102,29.9774,30.002,1555565.0
2016-09-15 12:45:00,36.66,36.71,36.66,36.7,1226163.0,30.002,30.0429,30.002,30.0347,1226163.0
2016-09-15 12:50:00,36.69,36.72,36.69,36.71,198377.0,30.0266,30.0511,30.0266,30.0429,198377.0
2016-09-15 12:55:00,36.71,36.72,36.7,36.7,135767.0,30.0429,30.0511,30.0347,30.0347,135767.0
2016-09-15 13:00:00,36.7,36.76,36.7,36.75,919492.0,30.0347,30.0838,30.0347,30.0757,919492.0
2016-09-15 13:05:00,36.75,36.76,36.71,36.72,835490.0,30.0757,30.0838,30.0429,30.0511,835490.0
2016-09-15 13:10:00,36.72,36.73,36.65,36.67,759456.0,30.0511,30.0593,29.9938,30.0102,759456.0
2016-09-15 13:15:00,36.68,36.72,36.66,36.72,628813.0,30.0184,30.0511,30.002,30.0511,628813.0
2016-09-15 13:20:00,36.72,36.73,36.68,36.69,525663.0,30.0511,30.0593,30.0184,30.0266,525663.0
2016-09-15 13:25:00,36.7,36.71,36.65,36.67,396613.0,30.0347,30.0429,29.9938,30.0102,396613.0
2016-09-15 13:30:00,36.67,36.7,36.65,36.69,1079653.0,30.0102,30.0347,29.9938,30.0266,1079653.0
2016-09-15 13:35:00,36.7,36.72,36.69,36.7,616416.0,30.0347,30.0511,30.0266,30.0347,616416.0
2016-09-15 13:40:00,36.7,36.75,36.69,36.74,958613.0,30.0347,30.0757,30.0266,30.0675,958613.0
2016-09-15 13:45:00,36.74,36.77,36.73,36.77,2251511.0,30.0675,30.092,30.0593,30.092,2251511.0
2016-09-15 13:50:00,36.77,36.77,36.73,36.77,276276.0,30.092,30.092,30.0593,30.092,276276.0
2016-09-15 13:55:00,36.77,36.78,36.73,36.77,256553.0,30.092,30.1002,30.0593,30.092,256553.0
2016-09-15 14:00:00,36.78,36.8,36.75,36.76,991997.0,30.1002,30.1166,30.0757,30.0838,991997.0
2016-09-15 14:05:00,36.77,36.77,36.74,36.77,285328.0,30.092,30.092,30.0675,30.092,285328.0
2016-09-15 14:10:00,36.77,36.79,36.76,36.78,424141.0,30.092,30.1084,30.0838,30.1002,424141.0
2016-09-15 14:15:00,36.79,36.86,36.78,36.84,895229.0,30.1084,30.1657,30.1002,30.1493,895229.0
2016-09-15 14:20:00,36.85,36.85,36.83,36.84,274535.0,30.1575,30.1575,30.1411,30.1493,274535.0
2016-09-15 14:25:00,36.84,36.85,36.8,36.8,756353.0,30.1493,30.1575,30.1166,30.1166,756353.0
2016-09-15 14:30:00,36.82,36.83,36.8,36.81,367843.0,30.1329,30.1411,30.1166,30.1248,367843.0
2016-09-15 14:35:00,36.82,36.83,36.8,36.83,197180.0,30.1329,30.1411,30.1166,30.1411,197180.0
2016-09-15 14:40:00,36.82,36.83,36.79,36.81,221519.0,30.1329,30.1411,30.1084,30.1248,221519.0
2016-09-15 14:45:00,36.81,36.81,36.79,36.8,572793.0,30.1248,30.1248,30.1084,30.1166,572793.0
2016-09-15 14:50:00,36.79,36.8,36.79,36.8,225304.0,30.1084,30.1166,30.1084,30.1166,225304.0
2016-09-15 14:55:00,36.8,36.83,36.79,36.83,266023.0,30.1166,30.1411,30.1084,30.1411,266023.0
2016-09-15 15:00:00,36.82,36.85,36.82,36.84,211573.0,30.1329,30.1575,30.1329,30.1493,211573.0
2016-09-15 15:05:00,36.83,36.85,36.79,36.8,296493.0,30.1411,30.1575,30.1084,30.1166,296493.0
2016-09-15 15:10:00,36.79,36.8,36.77,36.78,310872.0,30.1084,30.1166,30.092,30.1002,310872.0
2016-09-15 15:15:00,36.78,36.79,36.72,36.75,264796.0,30.1002,30.1084,30.0511,30.0757,264796.0
2016-09-15 15:20:00,36.74,36.76,36.72,36.73,298103.0,30.0675,30.0838,30.0511,30.0593,298103.0
2016-09-15 15:25:00,36.73,36.76,36.72,36.76,322074.0,30.0593,30.0838,30.0511,30.0838,322074.0
2016-09-15 15:30:00,36.75,36.77,36.74,36.76,558780.0,30.0757,30.092,30.0675,30.0838,558780.0
2016-09-15 15:35:00,36.75,36.79,36.74,36.79,2726380.0,30.0757,30.1084,30.0675,30.1084,2726380.0
2016-09-15 15:40:00,36.79,36.82,36.77,36.82,1099082.0,30.1084,30.1329,30.092,30.1329,1099082.0
2016-09-15 15:45:00,36.82,36.83,36.8,36.82,1136590.0,30.1329,30.1411,30.1166,30.1329,1136590.0
2016-09-15 15:50:00,36.81,36.82,36.8,36.8,1596437.0,30.1248,30.1329,30.1166,30.1166,1596437.0
2016-09-15 15:55:00,36.81,36.81,36.75,36.75,5697903.0,30.1248,30.1248,30.0757,30.0757,5697903.0
2016-09-16 09:30:00,36.46,36.5,36.44,36.47,2640289.0,29.8383,29.8711,29.822,29.8465,2640289.0
2016-09-16 09:35:00,36.46,36.49,36.41,36.46,3405889.0,29.8383,29.8629,29.7974,29.8383,3405889.0
2016-09-16 09:40:00,36.47,36.53,36.42,36.52,1390749.0,29.8465,29.8956,29.8056,29.8874,1390749.0
2016-09-16 09:45:00,36.52,36.54,36.47,36.51,1449415.0,29.8874,29.9038,29.8465,29.8792,1449415.0
2016-09-16 09:50:00,36.51,36.51,36.42,36.45,2337368.0,29.8792,29.8792,29.8056,29.8301,2337368.0
2016-09-16 09:55:00,36.45,36.5,36.43,36.49,1128913.0,29.8301,29.8711,29.8138,29.8629,1128913.0
2016-09-16 10:00:00,36.49,36.5,36.31,36.35,9451982.0,29.8629,29.8711,29.7156,29.7483,9451982.0
2016-09-16 10:05:00,36.35,36.35,36.21,36.26,3224558.0,29.7483,29.7483,29.6337,29.6746,3224558.0
2016-09-16 10:10:00,36.26,36.28,36.17,36.23,2346277.0,29.6746,29.691,29.601,29.6501,2346277.0
2016-09-16 10:15:00,36.23,36.29,36.19,36.27,723168.0,29.6501,29.6992,29.6174,29.6828,723168.0
2016-09-16 10:20:00,36.27,36.31,36.25,36.29,1035826.0,29.6828,29.7156,29.6665,29.6992,1035826.0
2016-09-16 10:25:00,36.29,36.31,36.24,36.3,924163.0,29.6992,29.7156,29.6583,29.7074,924163.0
2016-09-16 10:30:00,36.3,36.34,36.28,36.32,1071189.0,29.7074,29.7401,29.691,29.7237,1071189.0
2016-09-16 10:35:00,36.32,36.37,36.29,36.37,616333.0,29.7237,29.7647,29.6992,29.7647,616333.0
2016-09-16 10:40:00,36.37,36.45,36.35,36.44,1894567.0,29.7647,29.8301,29.7483,29.822,1894567.0
2016-09-16 10:45:00,36.44,36.51,36.43,36.46,2385115.0,29.822,29.8792,29.8138,29.8383,2385115.0
2016-09-16 10:50:00,36.45,36.46,36.42,36.44,521155.0,29.8301,29.8383,29.8056,29.822,521155.0
2016-09-16 10:55:00,36.44,36.45,36.36,36.36,538934.0,29.822,29.8301,29.7565,29.7565,538934.0
2016-09-16 11:00:00,36.35,36.38,36.35,36.36,605613.0,29.7483,29.7729,29.7483,29.7565,605613.0
2016-09-16 11:05:00,36.36,36.4,36.35,36.38,623724.0,29.7565,29.7892,29.7483,29.7729,623724.0
2016-09-16 11:10:00,36.37,36.42,36.36,36.41,446811.0,29.7647,29.8056,29.7565,29.7974,446811.0
2016-09-16 11:15:00,36.4,36.44,36.34,36.36,747690.0,29.7892,29.822,29.7401,29.7565,747690.0
2016-09-16 11:20:00,36.36,36.41,36.35,36.38,330620.0,29.7565,29.7974,29.7483,29.7729,330620.0
2016-09-16 11:25:00,36.38,36.41,36.35,36.4,637145.0,29.7729,29.7974,29.7483,29.7892,637145.0
2016-09-16 11:30:00,36.4,36.43,36.38,36.42,488266.0,29.7892,29.8138,29.7729,29.8056,488266.0
2016-09-16 11:35:00,36.41,36.46,36.4,36.43,1077163.0,29.7974,29.8383,29.7892,29.8138,1077163.0
2016-09-16 11:40:00,36.43,36.48,36.41,36.47,1431989.0,29.8138,29.8547,29.7974,29.8465,1431989.0
2016-09-16 11:45:00,36.46,36.49,36.44,36.45,991158.0,29.8383,29.8629,29.822,29.8301,991158.0
2016-09-16 11:50:00,36.45,36.46,36.43,36.45,615681.0,29.8301,29.8383,29.8138,29.8301,615681.0
2016-09-16 11:55:00,36.45,36.48,36.41,36.47,212875.0,29.8301,29.8547,29.7974,29.8465,212875.0
2016-09-16 12:00:00,36.48,36.49,36.45,36.46,291944.0,29.8547,29.8629,29.8301,29.8383,291944.0
2016-09-16 12:05:00,36.46,36.5,36.45,36.49,461026.0,29.8383,29.8711,29.8301,29.8629,461026.0
2016-09-16 12:10:00,36.49,36.51,36.46,36.46,362448.0,29.8629,29.8792,29.8383,29.8383,362448.0
2016-09-16 12:15:00,36.46,36.49,36.46,36.47,223260.0,29.8383,29.8629,29.8383,29.8465,223260.0
2016-09-16 12:20:00,36.47,36.5,36.47,36.49,453617.0,29.8465,29.8711,29.8465,29.8629,453617.0
2016-09-16 12:25:00,36.5,36.5,36.44,36.46,390007.0,29.8711,29.8711,29.822,29.8383,390007.0
2016-09-16 12:30:00,36.47,36.49,36.43,36.45,279591.0,29.8465,29.8629,29.8138,29.8301,279591.0
2016-09-16 12:35:00,36.45,36.47,36.43,36.45,627622.0,29.8301,29.8465,29.8138,29.8301,627622.0
2016-09-16 12:40:00,36.45,36.46,36.4,36.46,523078.0,29.8301,29.8383,29.7892,29.8383,523078.0
2016-09-16 12:45:00,36.45,36.49,36.43,36.46,544199.0,29.8301,29.8629,29.8138,29.8383,544199.0
2016-09-16 12:50:00,36.46,36.47,36.43,36.47,501502.0,29.8383,29.8465,29.8138,29.8465,501502.0
2016-09-16 12:55:00,36.47,36.47,36.44,36.45,156670.0,29.8465,29.8465,29.822,29.8301,156670.0
2016-09-16 13:00:00,36.44,36.48,36.43,36.47,125521.0,29.822,29.8547,29.8138,29.8465,125521.0
2016-09-16 13:05:00,36.48,36.48,36.42,36.45,543414.0,29.8547,29.8547,29.8056,29.8301,543414.0
2016-09-16 13:10:00,36.44,36.48,36.44,36.44,223163.0,29.822,29.8547,29.822,29.822,223163.0
2016-09-16 13:15:00,36.45,36.47,36.43,36.44,283459.0,29.8301,29.8465,29.8138,29.822,283459.0
2016-09-16 13:20:00,36.44,36.46,36.42,36.45,246292.0,29.822,29.8383,29.8056,29.8301,246292.0
2016-09-16 13:25:00,36.45,36.46,36.42,36.42,176289.0,29.8301,29.8383,29.8056,29.8056,176289.0
2016-09-16 13:30:00,36.42,36.44,36.41,36.41,159181.0,29.8056,29.822,29.7974,29.7974,159181.0
2016-09-16 13:35:00,36.41,36.45,36.4,36.42,511033.0,29.7974,29.8301,29.7892,29.8056,511033.0
2016-09-16 13:40:00,36.41,36.43,36.39,36.41,572030.0,29.7974,29.8138,29.781,29.7974,572030.0
2016-09-16 13:45:00,36.41,36.42,36.37,36.41,281375.0,29.7974,29.8056,29.7647,29.7974,281375.0
2016-09-16 13:50:00,36.41,36.43,36.39,36.43,500627.0,29.7974,29.8138,29.781,29.8138,500627.0
2016-09-16 13:55:00,36.43,36.44,36.42,36.44,166374.0,29.8138,29.822,29.8056,29.822,166374.0
2016-09-16 14:00:00,36.44,36.44,36.4,36.43,354531.0,29.822,29.822,29.7892,29.8138,354531.0
2016-09-16 14:05:00,36.43,36.47,36.42,36.47,638357.0,29.8138,29.8465,29.8056,29.8465,638357.0
2016-09-16 14:10:00,36.47,36.5,36.46,36.48,411942.0,29.8465,29.8711,29.8383,29.8547,411942.0
2016-09-16 14:15:00,36.47,36.47,36.44,36.45,159193.0,29.8465,29.8465,29.822,29.8301,159193.0
2016-09-16 14:20:00,36.46,36.48,36.45,36.47,426254.0,29.8383,29.8547,29.8301,29.8465,426254.0
2016-09-16 14:25:00,36.47,36.49,36.46,36.48,472476.0,29.8465,29.8629,29.8383,29.8547,472476.0
2016-09-16 14:30:00,36.49,36.53,36.49,36.52,862202.0,29.8629,29.8956,29.8629,29.8874,862202.0
2016-09-16 14:35:00,36.52,36.54,36.51,36.53,132064.0,29.8874,29.9038,29.8792,29.8956,132064.0
2016-09-16 14:40:00,36.52,36.55,36.51,36.54,240999.0,29.8874,29.912,29.8792,29.9038,240999.0
2016-09-16 14:45:00,36.54,36.56,36.52,36.55,533901.0,29.9038,29.9202,29.8874,29.912,533901.0
2016-09-16 14:50:00,36.54,36.55,36.53,36.53,103705.0,29.9038,29.912,29.8956,29.8956,103705.0
2016-09-16 14:55:00,36.53,36.53,36.49,36.49,228846.0,29.8956,29.8956,29.8629,29.8629,228846.0
2016-09-16 15:00:00,36.49,36.55,36.49,36.53,224316.0,29.8629,29.912,29.8629,29.8956,224316.0
2016-09-16 15:05:00,36.53,36.55,36.52,36.52,311097.0,29.8956,29.912,29.8874,29.8874,311097.0
2016-09-16 15:10:00,36.53,36.53,36.5,36.52,268743.0,29.8956,29.8956,29.8711,29.8874,268743.0
2016-09-16 15:15:00,36.52,36.54,36.52,36.53,311480.0,29.8874,29.9038,29.8874,29.8956,311480.0
2016-09-16 15:20:00,36.53,36.56,36.51,36.52,468351.0,29.8956,29.9202,29.8792,29.8874,468351.0
2016-09-16 15:25:00,36.52,36.54,36.51,36.51,306961.0,29.8874,29.9038,29.8792,29.8792,306961.0
2016-09-16 15:30:00,36.51,36.56,36.51,36.54,1115779.0,29.8792,29.9202,29.8792,29.9038,1115779.0
2016-09-16 15:35:00,36.54,36.54,36.52,36.52,3214585.0,29.9038,29.9038,29.8874,29.8874,3214585.0
2016-09-16 15:40:00,36.52,36.54,36.52,36.52,1213278.0,29.8874,29.9038,29.8874,29.8874,1213278.0
2016-09-16 15:45:00,36.52,36.54,36.52,36.53,1498298.0,29.8874,29.9038,29.8874,29.8956,1498298.0
2016-09-16 15:50:00,36.53,36.54,36.49,36.51,1115393.0,29.8956,29.9038,29.8629,29.8792,1115393.0
2016-09-16 15:55:00,36.51,36.54,36.48,36.51,6399294.0,29.8792,29.9038,29.8547,29.8792,6399294.0
2016-09-19 09:30:00,36.97,37.01,36.88,36.92,2134986.0,30.2557,30.2884,30.182,30.2148,2134986.0
2016-09-19 09:35:00,36.92,37.0,36.92,36.98,822376.0,30.2148,30.2803,30.2148,30.2639,822376.0
2016-09-19 09:40:00,36.97,37.0,36.94,36.96,1060340.0,30.2557,30.2803,30.2311,30.2475,1060340.0
2016-09-19 09:45:00,36.96,37.03,36.96,37.01,807473.0,30.2475,30.3048,30.2475,30.2884,807473.0
2016-09-19 09:50:00,37.01,37.04,37.01,37.04,893814.0,30.2884,30.313,30.2884,30.313,893814.0
2016-09-19 09:55:00,37.04,37.08,37.03,37.07,1583652.0,30.313,30.3457,30.3048,30.3375,1583652.0
2016-09-19 10:00:00,37.07,37.1,37.06,37.08,1718905.0,30.3375,30.3621,30.3294,30.3457,1718905.0
2016-09-19 10:05:00,37.08,37.1,37.06,37.09,1437762.0,30.3457,30.3621,30.3294,30.3539,1437762.0
2016-09-19 10:10:00,37.09,37.1,37.05,37.05,1639084.0,30.3539,30.3621,30.3212,30.3212,1639084.0
2016-09-19 10:15:00,37.05,37.1,37.05,37.09,710740.0,30.3212,30.3621,30.3212,30.3539,710740.0
2016-09-19 10:20:00,37.09,37.1,37.05,37.06,1047661.0,30.3539,30.3621,30.3212,30.3294,1047661.0
2016-09-19 10:25:00,37.07,37.08,37.03,37.06,1018396.0,30.3375,30.3457,30.3048,30.3294,1018396.0
2016-09-19 10:30:00,37.07,37.09,37.06,37.07,343702.0,30.3375,30.3539,30.3294,30.3375,343702.0
2016-09-19 10:35:00,37.08,37.08,37.03,37.04,411084.0,30.3457,30.3457,30.3048,30.313,411084.0
2016-09-19 10:40:00,37.05,37.05,37.02,37.04,585474.0,30.3212,30.3212,30.2966,30.313,585474.0
2016-09-19 10:45:00,37.04,37.05,37.01,37.02,617231.0,30.313,30.3212,30.2884,30.2966,617231.0
2016-09-19 10:50:00,37.01,37.03,37.01,37.02,534881.0,30.2884,30.3048,30.2884,30.2966,534881.0
2016-09-19 10:55:00,37.01,37.02,36.98,36.99,539345.0,30.2884,30.2966,30.2639,30.2721,539345.0
2016-09-19 11:00:00,37.0,37.01,36.97,37.01,426718.0,30.2803,30.2884,30.2557,30.2884,426718.0
2016-09-19 11:05:00,37.01,37.05,37.0,37.04,327558.0,30.2884,30.3212,30.2803,30.313,327558.0
2016-09-19 11:10:00,37.04,37.05,37.02,37.02,209035.0,30.313,30.3212,30.2966,30.2966,209035.0
2016-09-19 11:15:00,37.02,37.04,37.01,37.03,297044.0,30.2966,30.313,30.2884,30.3048,297044.0
2016-09-19 11:20:00,37.03,37.05,37.0,37.01,490253.0,30.3048,30.3212,30.2803,30.2884,490253.0
2016-09-19 11:25:00,37.01,37.03,36.99,37.02,185958.0,30.2884,30.3048,30.2721,30.2966,185958.0
2016-09-19 11:30:00,37.02,37.03,36.99,37.02,309882.0,30.2966,30.3048,30.2721,30.2966,309882.0
2016-09-19 11:35:00,37.02,37.05,37.01,37.01,402231.0,30.2966,30.3212,30.2884,30.2884,402231.0
2016-09-19 11:40:00,37.02,37.03,37.01,37.02,225189.0,30.2966,30.3048,30.2884,30.2966,225189.0
2016-09-19 11:45:00,37.03,37.05,36.99,37.01,506096.0,30.3048,30.3212,30.2721,30.2884,506096.0
2016-09-19 11:50:00,37.01,37.02,36.99,37.02,249877.0,30.2884,30.2966,30.2721,30.2966,249877.0
2016-09-19 11:55:00,37.02,37.03,37.0,37.03,215043.0,30.2966,30.3048,30.2803,30.3048,215043.0
2016-09-19 12:00:00,37.02,37.04,37.02,37.04,182432.0,30.2966,30.313,30.2966,30.313,182432.0
2016-09-19 12:05:00,37.04,37.05,37.01,37.02,138820.0,30.313,30.3212,30.2884,30.2966,138820.0
2016-09-19 12:10:00,37.01,37.02,36.92,36.94,750187.0,30.2884,30.2966,30.2148,30.2311,750187.0
2016-09-19 12:15:00,36.93,36.94,36.88,36.91,466804.0,30.223,30.2311,30.182,30.2066,466804.0
2016-09-19 12:20:00,36.91,36.93,36.89,36.91,624088.0,30.2066,30.223,30.1902,30.2066,624088.0
2016-09-19 12:25:00,36.91,36.95,36.9,36.94,238781.0,30.2066,30.2393,30.1984,30.2311,238781.0
2016-09-19 12:30:00,36.93,36.96,36.92,36.94,233910.0,30.223,30.2475,30.2148,30.2311,233910.0
2016-09-19 12:35:00,36.93,36.95,36.91,36.94,251040.0,30.223,30.2393,30.2066,30.2311,251040.0
2016-09-19 12:40:00,36.93,36.96,36.93,36.95,176719.0,30.223,30.2475,30.223,30.2393,176719.0
2016-09-19 12:45:00,36.96,36.96,36.93,36.94,311378.0,30.2475,30.2475,30.223,30.2311,311378.0
2016-09-19 12:50:00,36.95,36.96,36.94,36.94,181612.0,30.2393,30.2475,30.2311,30.2311,181612.0
2016-09-19 12:55:00,36.94,36.95,36.87,36.88,434886.0,30.2311,30.2393,30.1739,30.182,434886.0
2016-09-19 13:00:00,36.88,36.9,36.86,36.88,452060.0,30.182,30.1984,30.1657,30.182,452060.0
2016-09-19 13:05:00,36.89,36.92,36.88,36.91,214303.0,30.1902,30.2148,30.182,30.2066,214303.0
2016-09-19 13:10:00,36.91,36.93,36.9,36.9,307506.0,30.2066,30.223,30.1984,30.1984,307506.0
2016-09-19 13:15:00,36.91,36.93,36.9,36.91,254892.0,30.2066,30.223,30.1984,30.2066,254892.0
2016-09-19 13:20:00,36.91,36.91,36.88,36.89,109572.0,30.2066,30.2066,30.182,30.1902,109572.0
2016-09-19 13:25:00,36.89,36.9,36.86,36.88,147306.0,30.1902,30.1984,30.1657,30.182,147306.0
2016-09-19 13:30:00,36.88,36.88,36.79,36.8,632182.0,30.182,30.182,30.1084,30.1166,632182.0
2016-09-19 13:35:00,36.79,36.81,36.76,36.79,538764.0,30.1084,30.1248,30.0838,30.1084,538764.0
2016-09-19 13:40:00,36.8,36.83,36.79,36.82,271425.0,30.1166,30.1411,30.1084,30.1329,271425.0
2016-09-19 13:45:00,36.81,36.85,36.79,36.83,324640.0,30.1248,30.1575,30.1084,30.1411,324640.0
2016-09-19 13:50:00,36.83,36.87,36.82,36.87,261020.0,30.1411,30.1739,30.1329,30.1739,261020.0
2016-09-19 13:55:00,36.86,36.89,36.84,36.89,564180.0,30.1657,30.1902,30.1493,30.1902,564180.0
2016-09-19 14:00:00,36.89,36.92,36.87,36.91,532556.0,30.1902,30.2148,30.1739,30.2066,532556.0
2016-09-19 14:05:00,36.9,36.92,36.88,36.89,260724.0,30.1984,30.2148,30.182,30.1902,260724.0
2016-09-19 14:10:00,36.9,36.93,36.88,36.92,369972.0,30.1984,30.223,30.182,30.2148,369972.0
2016-09-19 14:15:00,36.92,36.92,36.89,36.89,134781.0,30.2148,30.2148,30.1902,30.1902,134781.0
2016-09-19 14:20:00,36.89,36.93,36.88,36.9,1545096.0,30.1902,30.223,30.182,30.1984,1545096.0
2016-09-19 14:25:00,36.9,36.91,36.87,36.91,131714.0,30.1984,30.2066,30.1739,30.2066,131714.0
2016-09-19 14:30:00,36.91,36.95,36.9,36.94,623989.0,30.2066,30.2393,30.1984,30.2311,623989.0
2016-09-19 14:35:00,36.94,36.96,36.92,36.93,208684.0,30.2311,30.2475,30.2148,30.223,208684.0
2016-09-19 14:40:00,36.93,36.95,36.92,36.94,177992.0,30.223,30.2393,30.2148,30.2311,177992.0
2016-09-19 14:45:00,36.94,36.98,36.92,36.97,398574.0,30.2311,30.2639,30.2148,30.2557,398574.0
2016-09-19 14:50:00,36.96,36.98,36.94,36.96,179799.0,30.2475,30.2639,30.2311,30.2475,179799.0
2016-09-19 14:55:00,36.96,36.98,36.94,36.97,211221.0,30.2475,30.2639,30.2311,30.2557,211221.0
2016-09-19 15:00:00,36.97,36.98,36.94,36.95,262546.0,30.2557,30.2639,30.2311,30.2393,262546.0
2016-09-19 15:05:00,36.95,36.95,36.89,36.89,653362.0,30.2393,30.2393,30.1902,30.1902,653362.0
2016-09-19 15:10:00,36.89,36.92,36.88,36.89,302941.0,30.1902,30.2148,30.182,30.1902,302941.0
2016-09-19 15:15:00,36.89,36.89,36.83,36.85,353080.0,30.1902,30.1902,30.1411,30.1575,353080.0
2016-09-19 15:20:00,36.85,36.86,36.83,36.85,271875.0,30.1575,30.1657,30.1411,30.1575,271875.0
2016-09-19 15:25:00,36.85,36.87,36.8,36.8,560387.0,30.1575,30.1739,30.1166,30.1166,560387.0
2016-09-19 15:30:00,36.8,36.82,36.75,36.77,1241977.0,30.1166,30.1329,30.0757,30.092,1241977.0
2016-09-19 15:35:00,36.77,36.8,36.74,36.79,735607.0,30.092,30.1166,30.0675,30.1084,735607.0
2016-09-19 15:40:00,36.79,36.82,36.77,36.8,744423.0,30.1084,30.1329,30.092,30.1166,744423.0
2016-09-19 15:45:00,36.8,36.83,36.79,36.79,658680.0,30.1166,30.1411,30.1084,30.1084,658680.0
2016-09-19 15:50:00,36.79,36.81,36.77,36.81,934913.0,30.1084,30.1248,30.092,30.1248,934913.0
2016-09-19 15:55:00,36.81,36.82,36.77,36.79,3574845.0,30.1248,30.1329,30.092,30.1084,3574845.0
2016-09-20 09:30:00,37.09,37.09,37.02,37.06,2114596.0,30.3539,30.3539,30.2966,30.3294,2114596.0
2016-09-20 09:35:00,37.05,37.06,36.93,36.95,2656905.0,30.3212,30.3294,30.223,30.2393,2656905.0
2016-09-20 09:40:00,36.95,36.98,36.93,36.95,1803995.0,30.2393,30.2639,30.223,30.2393,1803995.0
2016-09-20 09:45:00,36.95,36.97,36.89,36.95,1416206.0,30.2393,30.2557,30.1902,30.2393,1416206.0
2016-09-20 09:50:00,36.96,37.02,36.95,37.01,403982.0,30.2475,30.2966,30.2393,30.2884,403982.0
2016-09-20 09:55:00,37.01,37.02,36.97,36.98,523941.0,30.2884,30.2966,30.2557,30.2639,523941.0
2016-09-20 10:00:00,36.98,37.02,36.97,37.0,484583.0,30.2639,30.2966,30.2557,30.2803,484583.0
2016-09-20 10:05:00,37.01,37.02,36.98,36.98,447508.0,30.2884,30.2966,30.2639,30.2639,447508.0
2016-09-20 10:10:00,36.98,36.99,36.96,36.98,290577.0,30.2639,30.2721,30.2475,30.2639,290577.0
2016-09-20 10:15:00,36.97,37.0,36.94,36.98,561754.0,30.2557,30.2803,30.2311,30.2639,561754.0
2016-09-20 10:20:00,36.98,37.01,36.95,36.96,409472.0,30.2639,30.2884,30.2393,30.2475,409472.0
2016-09-20 10:25:00,36.95,36.99,36.95,36.97,280393.0,30.2393,30.2721,30.2393,30.2557,280393.0
2016-09-20 10:30:00,36.98,36.99,36.91,36.91,295815.0,30.2639,30.2721,30.2066,30.2066,295815.0
2016-09-20 10:35:00,36.91,36.95,36.9,36.91,597560.0,30.2066,30.2393,30.1984,30.2066,597560.0
2016-09-20 10:40:00,36.91,36.94,36.89,36.92,377766.0,30.2066,30.2311,30.1902,30.2148,377766.0
2016-09-20 10:45:00,36.93,36.98,36.92,36.98,344279.0,30.223,30.2639,30.2148,30.2639,344279.0
2016-09-20 10:50:00,36.98,37.0,36.96,36.96,584771.0,30.2639,30.2803,30.2475,30.2475,584771.0
2016-09-20 10:55:00,36.96,37.0,36.95,36.96,351164.0,30.2475,30.2803,30.2393,30.2475,351164.0
2016-09-20 11:00:00,36.97,37.0,36.96,36.99,224249.0,30.2557,30.2803,30.2475,30.2721,224249.0
2016-09-20 11:05:00,36.99,37.02,36.99,37.01,307981.0,30.2721,30.2966,30.2721,30.2884,307981.0
2016-09-20 11:10:00,37.02,37.03,36.97,36.99,429633.0,30.2966,30.3048,30.2557,30.2721,429633.0
2016-09-20 11:15:00,36.99,37.01,36.98,36.99,139488.0,30.2721,30.2884,30.2639,30.2721,139488.0
2016-09-20 11:20:00,36.99,37.01,36.95,36.95,374133.0,30.2721,30.2884,30.2393,30.2393,374133.0
2016-09-20 11:25:00,36.96,36.99,36.91,36.93,321115.0,30.2475,30.2721,30.2066,30.223,321115.0
2016-09-20 11:30:00,36.93,36.97,36.91,36.91,740352.0,30.223,30.2557,30.2066,30.2066,740352.0
2016-09-20 11:35:00,36.92,36.94,36.9,36.93,382014.0,30.2148,30.2311,30.1984,30.223,382014.0
2016-09-20 11:40:00,36.93,36.94,36.92,36.93,704130.0,30.223,30.2311,30.2148,30.223,704130.0
2016-09-20 11:45:00,36.93,36.95,36.91,36.94,491723.0,30.223,30.2393,30.2066,30.2311,491723.0
2016-09-20 11:50:00,36.94,36.95,36.93,36.94,60567.0,30.2311,30.2393,30.223,30.2311,60567.0
2016-09-20 11:55:00,36.94,36.96,36.89,36.9,284088.0,30.2311,30.2475,30.1902,30.1984,284088.0
2016-09-20 12:00:00,36.9,36.92,36.88,36.92,197333.0,30.1984,30.2148,30.182,30.2148,197333.0
2016-09-20 12:05:00,36.91,36.93,36.9,36.91,132684.0,30.2066,30.223,30.1984,30.2066,132684.0
2016-09-20 12:10:00,36.91,36.92,36.87,36.87,654974.0,30.2066,30.2148,30.1739,30.1739,654974.0
2016-09-20 12:15:00,36.87,36.9,36.86,36.89,187083.0,30.1739,30.1984,30.1657,30.1902,187083.0
2016-09-20 12:20:00,36.89,36.91,36.88,36.9,74842.0,30.1902,30.2066,30.182,30.1984,74842.0
2016-09-20 12:25:00,36.91,36.95,36.9,36.94,204589.0,30.2066,30.2393,30.1984,30.2311,204589.0
2016-09-20 12:30:00,36.94,36.94,36.91,36.91,130745.0,30.2311,30.2311,30.2066,30.2066,130745.0
2016-09-20 12:35:00,36.91,36.93,36.88,36.92,221300.0,30.2066,30.223,30.182,30.2148,221300.0
2016-09-20 12:40:00,36.93,36.93,36.91,36.93,83525.0,30.223,30.223,30.2066,30.223,83525.0
2016-09-20 12:45:00,36.92,36.93,36.85,36.86,229350.0,30.2148,30.223,30.1575,30.1657,229350.0
2016-09-20 12:50:00,36.86,36.89,36.86,36.87,148881.0,30.1657,30.1902,30.1657,30.1739,148881.0
2016-09-20 12:55:00,36.88,36.89,36.81,36.83,215820.0,30.182,30.1902,30.1248,30.1411,215820.0
2016-09-20 13:00:00,36.83,36.86,36.81,36.83,885906.0,30.1411,30.1657,30.1248,30.1411,885906.0
2016-09-20 13:05:00,36.83,36.87,36.82,36.85,560646.0,30.1411,30.1739,30.1329,30.1575,560646.0
2016-09-20 13:10:00,36.86,36.88,36.84,36.86,205847.0,30.1657,30.182,30.1493,30.1657,205847.0
2016-09-20 13:15:00,36.86,36.89,36.86,36.88,152907.0,30.1657,30.1902,30.1657,30.182,152907.0
2016-09-20 13:20:00,36.89,36.89,36.85,36.87,118808.0,30.1902,30.1902,30.1575,30.1739,118808.0
2016-09-20 13:25:00,36.88,36.89,36.86,36.89,161952.0,30.182,30.1902,30.1657,30.1902,161952.0
2016-09-20 13:30:00,36.88,36.9,36.86,36.89,203743.0,30.182,30.1984,30.1657,30.1902,203743.0
2016-09-20 13:35:00,36.9,36.92,36.88,36.91,188750.0,30.1984,30.2148,30.182,30.2066,188750.0
2016-09-20 13:40:00,36.91,36.92,36.89,36.91,103288.0,30.2066,30.2148,30.1902,30.2066,103288.0
2016-09-20 13:45:00,36.9,36.92,36.88,36.9,154566.0,30.1984,30.2148,30.182,30.1984,154566.0
2016-09-20 13:50:00,36.91,36.92,36.89,36.91,310227.0,30.2066,30.2148,30.1902,30.2066,310227.0
2016-09-20 13:55:00,36.91,36.96,36.91,36.94,863886.0,30.2066,30.2475,30.2066,30.2311,863886.0
2016-09-20 14:00:00,36.94,36.95,36.9,36.92,360746.0,30.2311,30.2393,30.1984,30.2148,360746.0
2016-09-20 14:05:00,36.92,36.95,36.91,36.91,220984.0,30.2148,30.2393,30.2066,30.2066,220984.0
2016-09-20 14:10:00,36.91,36.92,36.9,36.91,75424.0,30.2066,30.2148,30.1984,30.2066,75424.0
2016-09-20 14:15:00,36.9,36.92,36.9,36.92,205714.0,30.1984,30.2148,30.1984,30.2148,205714.0
2016-09-20 14:20:00,36.92,36.92,36.88,36.89,304878.0,30.2148,30.2148,30.182,30.1902,304878.0
2016-09-20 14:25:00,36.89,36.93,36.87,36.91,206510.0,30.1902,30.223,30.1739,30.2066,206510.0
2016-09-20 14:30:00,36.91,36.94,36.9,36.93,319796.0,30.2066,30.2311,30.1984,30.223,319796.0
2016-09-20 14:35:00,36.93,36.95,36.92,36.95,102859.0,30.223,30.2393,30.2148,30.2393,102859.0
2016-09-20 14:40:00,36.95,36.96,36.93,36.93,134337.0,30.2393,30.2475,30.223,30.223,134337.0
2016-09-20 14:45:00,36.93,36.95,36.92,36.95,117064.0,30.223,30.2393,30.2148,30.2393,117064.0
2016-09-20 14:50:00,36.95,36.95,36.93,36.93,76464.0,30.2393,30.2393,30.223,30.223,76464.0
2016-09-20 14:55:00,36.94,36.97,36.92,36.95,160662.0,30.2311,30.2557,30.2148,30.2393,160662.0
2016-09-20 15:00:00,36.95,36.95,36.92,36.93,157389.0,30.2393,30.2393,30.2148,30.223,157389.0
2016-09-20 15:05:00,36.93,36.94,36.91,36.92,290186.0,30.223,30.2311,30.2066,30.2148,290186.0
2016-09-20 15:10:00,36.92,36.94,36.92,36.94,770285.0,30.2148,30.2311,30.2148,30.2311,770285.0
2016-09-20 15:15:00,36.94,36.95,36.92,36.95,629878.0,30.2311,30.2393,30.2148,30.2393,629878.0
2016-09-20 15:20:00,36.95,36.95,36.92,36.93,169386.0,30.2393,30.2393,30.2148,30.223,169386.0
2016-09-20 15:25:00,36.93,36.95,36.92,36.92,198052.0,30.223,30.2393,30.2148,30.2148,198052.0
2016-09-20 15:30:00,36.93,36.94,36.89,36.91,476121.0,30.223,30.2311,30.1902,30.2066,476121.0
2016-09-20 15:35:00,36.91,36.92,36.89,36.91,301277.0,30.2066,30.2148,30.1902,30.2066,301277.0
2016-09-20 15:40:00,36.92,36.93,36.87,36.88,688237.0,30.2148,30.223,30.1739,30.182,688237.0
2016-09-20 15:45:00,36.88,36.89,36.87,36.87,398823.0,30.182,30.1902,30.1739,30.1739,398823.0
2016-09-20 15:50:00,36.87,36.88,36.84,36.84,1512966.0,30.1739,30.182,30.1493,30.1493,1512966.0
2016-09-20 15:55:00,36.84,36.85,36.81,36.82,3532480.0,30.1493,30.1575,30.1248,30.1329,3532480.0
2016-09-21 09:30:00,37.18,37.24,37.15,37.21,1737266.0,30.4276,30.4767,30.403,30.4521,1737266.0
2016-09-21 09:35:00,37.21,37.24,37.2,37.22,1259836.0,30.4521,30.4767,30.4439,30.4603,1259836.0
2016-09-21 09:40:00,37.22,37.25,37.2,37.22,839552.0,30.4603,30.4848,30.4439,30.4603,839552.0
2016-09-21 09:45:00,37.22,37.24,37.2,37.21,526324.0,30.4603,30.4767,30.4439,30.4521,526324.0
2016-09-21 09:50:00,37.22,37.27,37.21,37.24,537182.0,30.4603,30.5012,30.4521,30.4767,537182.0
2016-09-21 09:55:00,37.25,37.28,37.24,37.27,1018905.0,30.4848,30.5094,30.4767,30.5012,1018905.0
2016-09-21 10:00:00,37.27,37.28,37.25,37.28,483283.0,30.5012,30.5094,30.4848,30.5094,483283.0
2016-09-21 10:05:00,37.28,37.31,37.25,37.26,690808.0,30.5094,30.5339,30.4848,30.493,690808.0
2016-09-21 10:10:00,37.26,37.29,37.24,37.29,555977.0,30.493,30.5176,30.4767,30.5176,555977.0
2016-09-21 10:15:00,37.29,37.32,37.28,37.31,460356.0,30.5176,30.5421,30.5094,30.5339,460356.0
2016-09-21 10:20:00,37.3,37.33,37.3,37.32,507750.0,30.5258,30.5503,30.5258,30.5421,507750.0
2016-09-21 10:25:00,37.31,37.33,37.27,37.3,408704.0,30.5339,30.5503,30.5012,30.5258,408704.0
2016-09-21 10:30:00,37.31,37.34,37.27,37.3,925153.0,30.5339,30.5585,30.5012,30.5258,925153.0
2016-09-21 10:35:00,37.31,37.34,37.3,37.31,680834.0,30.5339,30.5585,30.5258,30.5339,680834.0
2016-09-21 10:40:00,37.32,37.34,37.29,37.34,512945.0,30.5421,30.5585,30.5176,30.5585,512945.0
2016-09-21 10:45:00,37.34,37.34,37.24,37.28,875959.0,30.5585,30.5585,30.4767,30.5094,875959.0
2016-09-21 10:50:00,37.28,37.29,37.24,37.25,482777.0,30.5094,30.5176,30.4767,30.4848,482777.0
2016-09-21 10:55:00,37.26,37.27,37.21,37.21,734172.0,30.493,30.5012,30.4521,30.4521,734172.0
2016-09-21 11:00:00,37.21,37.24,37.2,37.23,281499.0,30.4521,30.4767,30.4439,30.4685,281499.0
2016-09-21 11:05:00,37.23,37.24,37.21,37.22,443111.0,30.4685,30.4767,30.4521,30.4603,443111.0
2016-09-21 11:10:00,37.22,37.22,37.18,37.2,514186.0,30.4603,30.4603,30.4276,30.4439,514186.0
2016-09-21 11:15:00,37.2,37.2,37.17,37.2,535273.0,30.4439,30.4439,30.4194,30.4439,535273.0
2016-09-21 11:20:00,37.2,37.23,37.19,37.2,413018.0,30.4439,30.4685,30.4357,30.4439,413018.0
2016-09-21 11:25:00,37.2,37.22,37.19,37.22,328026.0,30.4439,30.4603,30.4357,30.4603,328026.0
2016-09-21 11:30:00,37.21,37.22,37.16,37.17,406955.0,30.4521,30.4603,30.4112,30.4194,406955.0
2016-09-21 11:35:00,37.18,37.21,37.17,37.2,810351.0,30.4276,30.4521,30.4194,30.4439,810351.0
2016-09-21 11:40:00,37.2,37.21,37.16,37.17,368259.0,30.4439,30.4521,30.4112,30.4194,368259.0
2016-09-21 11:45:00,37.18,37.22,37.17,37.2,899420.0,30.4276,30.4603,30.4194,30.4439,899420.0
2016-09-21 11:50:00,37.2,37.21,37.16,37.19,280367.0,30.4439,30.4521,30.4112,30.4357,280367.0
2016-09-21 11:55:00,37.19,37.21,37.18,37.2,343174.0,30.4357,30.4521,30.4276,30.4439,343174.0
2016-09-21 12:00:00,37.2,37.2,37.16,37.19,482770.0,30.4439,30.4439,30.4112,30.4357,482770.0
2016-09-21 12:05:00,37.18,37.2,37.17,37.18,131307.0,30.4276,30.4439,30.4194,30.4276,131307.0
2016-09-21 12:10:00,37.18,37.19,37.14,37.14,88193.0,30.4276,30.4357,30.3948,30.3948,88193.0
2016-09-21 12:15:00,37.14,37.15,37.07,37.09,555217.0,30.3948,30.403,30.3375,30.3539,555217.0
2016-09-21 12:20:00,37.09,37.13,37.08,37.1,384806.0,30.3539,30.3866,30.3457,30.3621,384806.0
2016-09-21 12:25:00,37.11,37.11,37.06,37.11,679297.0,30.3703,30.3703,30.3294,30.3703,679297.0
2016-09-21 12:30:00,37.11,37.11,37.08,37.09,323775.0,30.3703,30.3703,30.3457,30.3539,323775.0
2016-09-21 12:35:00,37.09,37.12,37.08,37.09,346173.0,30.3539,30.3785,30.3457,30.3539,346173.0
2016-09-21 12:40:00,37.09,37.13,37.08,37.12,236817.0,30.3539,30.3866,30.3457,30.3785,236817.0
2016-09-21 12:45:00,37.13,37.15,37.11,37.12,241878.0,30.3866,30.403,30.3703,30.3785,241878.0
2016-09-21 12:50:00,37.11,37.16,37.11,37.15,186349.0,30.3703,30.4112,30.3703,30.403,186349.0
2016-09-21 12:55:00,37.15,37.18,37.14,37.17,444705.0,30.403,30.4276,30.3948,30.4194,444705.0
2016-09-21 13:00:00,37.17,37.2,37.16,37.18,328621.0,30.4194,30.4439,30.4112,30.4276,328621.0
2016-09-21 13:05:00,37.18,37.2,37.18,37.19,197881.0,30.4276,30.4439,30.4276,30.4357,197881.0
2016-09-21 13:10:00,37.19,37.19,37.17,37.18,171354.0,30.4357,30.4357,30.4194,30.4276,171354.0
2016-09-21 13:15:00,37.19,37.19,37.15,37.18,369982.0,30.4357,30.4357,30.403,30.4276,369982.0
2016-09-21 13:20:00,37.18,37.19,37.15,37.15,280028.0,30.4276,30.4357,30.403,30.403,280028.0
2016-09-21 13:25:00,37.15,37.18,37.14,37.16,359302.0,30.403,30.4276,30.3948,30.4112,359302.0
2016-09-21 13:30:00,37.16,37.18,37.15,37.18,293196.0,30.4112,30.4276,30.403,30.4276,293196.0
2016-09-21 13:35:00,37.18,37.21,37.16,37.18,235502.0,30.4276,30.4521,30.4112,30.4276,235502.0
2016-09-21 13:40:00,37.18,37.19,37.16,37.19,186453.0,30.4276,30.4357,30.4112,30.4357,186453.0
2016-09-21 13:45:00,37.18,37.24,37.18,37.2,528106.0,30.4276,30.4767,30.4276,30.4439,528106.0
2016-09-21 13:50:00,37.2,37.21,37.18,37.18,316886.0,30.4439,30.4521,30.4276,30.4276,316886.0
2016-09-21 13:55:00,37.19,37.25,37.16,37.2,854891.0,30.4357,30.4848,30.4112,30.4439,854891.0
2016-09-21 14:00:00,37.2,37.39,37.17,37.36,6352595.0,30.4439,30.5994,30.4194,30.5749,6352595.0
2016-09-21 14:05:00,37.36,37.54,37.34,37.5,6081615.0,30.5749,30.7222,30.5585,30.6894,6081615.0
2016-09-21 14:10:00,37.5,37.61,37.5,37.53,3603712.0,30.6894,30.7795,30.6894,30.714,3603712.0
2016-09-21 14:15:00,37.53,37.57,37.48,37.5,4256425.0,30.714,30.7467,30.6731,30.6894,4256425.0
2016-09-21 14:20:00,37.5,37.51,37.36,37.36,4509020.0,30.6894,30.6976,30.5749,30.5749,4509020.0
2016-09-21 14:25:00,37.36,37.41,37.28,37.35,1834670.0,30.5749,30.6158,30.5094,30.5667,1834670.0
2016-09-21 14:30:00,37.35,37.38,37.24,37.33,2371212.0,30.5667,30.5912,30.4767,30.5503,2371212.0
2016-09-21 14:35:00,37.33,37.46,37.3,37.42,3983509.0,30.5503,30.6567,30.5258,30.624,3983509.0
2016-09-21 14:40:00,37.42,37.54,37.39,37.5,3043415.0,30.624,30.7222,30.5994,30.6894,3043415.0
2016-09-21 14:45:00,37.51,37.57,37.44,37.52,3444728.0,30.6976,30.7467,30.6403,30.7058,3444728.0
2016-09-21 14:50:00,37.52,37.55,37.5,37.53,2706990.0,30.7058,30.7304,30.6894,30.714,2706990.0
2016-09-21 14:55:00,37.53,37.65,37.53,37.63,1837479.0,30.714,30.8122,30.714,30.7958,1837479.0
2016-09-21 15:00:00,37.64,37.68,37.6,37.68,4198804.0,30.804,30.8368,30.7713,30.8368,4198804.0
2016-09-21 15:05:00,37.68,37.72,37.65,37.69,3177739.0,30.8368,30.8695,30.8122,30.8449,3177739.0
2016-09-21 15:10:00,37.68,37.75,37.67,37.75,1846438.0,30.8368,30.894,30.8286,30.894,1846438.0
2016-09-21 15:15:00,37.74,37.79,37.73,37.76,1365635.0,30.8859,30.9268,30.8777,30.9022,1365635.0
2016-09-21 15:20:00,37.76,37.79,37.75,37.76,1902704.0,30.9022,30.9268,30.894,30.9022,1902704.0
2016-09-21 15:25:00,37.76,37.77,37.72,37.73,1156140.0,30.9022,30.9104,30.8695,30.8777,1156140.0
2016-09-21 15:30:00,37.73,37.85,37.72,37.82,2727424.0,30.8777,30.9759,30.8695,30.9513,2727424.0
2016-09-21 15:35:00,37.82,37.85,37.78,37.8,1306205.0,30.9513,30.9759,30.9186,30.935,1306205.0
2016-09-21 15:40:00,37.8,37.86,37.8,37.85,1612257.0,30.935,30.9841,30.935,30.9759,1612257.0
2016-09-21 15:45:00,37.86,37.9,37.85,37.9,1726397.0,30.9841,31.0168,30.9759,31.0168,1726397.0
2016-09-21 15:50:00,37.9,37.9,37.87,37.87,2861296.0,31.0168,31.0168,30.9922,30.9922,2861296.0
2016-09-21 15:55:00,37.87,37.88,37.83,37.86,7748470.0,30.9922,31.0004,30.9595,30.9841,7748470.0
2016-09-22 09:30:00,38.18,38.28,38.18,38.27,4769938.0,31.2459,31.3278,31.2459,31.3196,4769938.0
2016-09-22 09:35:00,38.27,38.3,38.21,38.22,3845344.0,31.3196,31.3442,31.2705,31.2787,3845344.0
2016-09-22 09:40:00,38.22,38.25,38.22,38.23,1233379.0,31.2787,31.3032,31.2787,31.2869,1233379.0
2016-09-22 09:45:00,38.23,38.28,38.23,38.23,1323130.0,31.2869,31.3278,31.2869,31.2869,1323130.0
2016-09-22 09:50:00,38.24,38.29,38.22,38.29,1085715.0,31.295,31.336,31.2787,31.336,1085715.0
2016-09-22 09:55:00,38.29,38.31,38.28,38.3,1126029.0,31.336,31.3523,31.3278,31.3442,1126029.0
2016-09-22 10:00:00,38.3,38.32,38.25,38.26,1137276.0,31.3442,31.3605,31.3032,31.3114,1137276.0
2016-09-22 10:05:00,38.26,38.27,38.19,38.19,1687092.0,31.3114,31.3196,31.2541,31.2541,1687092.0
2016-09-22 10:10:00,38.2,38.21,38.17,38.19,919289.0,31.2623,31.2705,31.2378,31.2541,919289.0
2016-09-22 10:15:00,38.18,38.19,38.14,38.16,673708.0,31.2459,31.2541,31.2132,31.2296,673708.0
2016-09-22 10:20:00,38.16,38.2,38.15,38.19,512635.0,31.2296,31.2623,31.2214,31.2541,512635.0
2016-09-22 10:25:00,38.19,38.23,38.19,38.22,1199914.0,31.2541,31.2869,31.2541,31.2787,1199914.0
2016-09-22 10:30:00,38.22,38.27,38.21,38.27,893981.0,31.2787,31.3196,31.2705,31.3196,893981.0
2016-09-22 10:35:00,38.27,38.27,38.22,38.23,387379.0,31.3196,31.3196,31.2787,31.2869,387379.0
2016-09-22 10:40:00,38.24,38.25,38.21,38.22,208482.0,31.295,31.3032,31.2705,31.2787,208482.0
2016-09-22 10:45:00,38.22,38.23,38.2,38.2,358918.0,31.2787,31.2869,31.2623,31.2623,358918.0
2016-09-22 10:50:00,38.21,38.21,38.15,38.17,2715844.0,31.2705,31.2705,31.2214,31.2378,2715844.0
2016-09-22 10:55:00,38.17,38.18,38.13,38.14,774618.0,31.2378,31.2459,31.205,31.2132,774618.0
2016-09-22 11:00:00,38.14,38.17,38.11,38.11,649904.0,31.2132,31.2378,31.1887,31.1887,649904.0
2016-09-22 11:05:00,38.11,38.13,38.05,38.07,4214804.0,31.1887,31.205,31.1396,31.1559,4214804.0
2016-09-22 11:10:00,38.07,38.07,38.03,38.05,685723.0,31.1559,31.1559,31.1232,31.1396,685723.0
2016-09-22 11:15:00,38.06,38.09,38.04,38.09,1026303.0,31.1477,31.1723,31.1314,31.1723,1026303.0
2016-09-22 11:20:00,38.09,38.1,38.06,38.07,392703.0,31.1723,31.1805,31.1477,31.1559,392703.0
2016-09-22 11:25:00,38.08,38.09,38.03,38.06,519334.0,31.1641,31.1723,31.1232,31.1477,519334.0
2016-09-22 11:30:00,38.06,38.06,38.03,38.06,408765.0,31.1477,31.1477,31.1232,31.1477,408765.0
2016-09-22 11:35:00,38.06,38.07,38.03,38.05,392930.0,31.1477,31.1559,31.1232,31.1396,392930.0
2016-09-22 11:40:00,38.05,38.05,38.03,38.05,283102.0,31.1396,31.1396,31.1232,31.1396,283102.0
2016-09-22 11:45:00,38.05,38.07,38.04,38.05,323473.0,31.1396,31.1559,31.1314,31.1396,323473.0
2016-09-22 11:50:00,38.05,38.06,38.01,38.03,375668.0,31.1396,31.1477,31.1068,31.1232,375668.0
2016-09-22 11:55:00,38.03,38.06,38.01,38.05,336706.0,31.1232,31.1477,31.1068,31.1396,336706.0
2016-09-22 12:00:00,38.06,38.08,38.04,38.08,305199.0,31.1477,31.1641,31.1314,31.1641,305199.0
2016-09-22 12:05:00,38.08,38.08,38.05,38.05,78122.0,31.1641,31.1641,31.1396,31.1396,78122.0
2016-09-22 12:10:00,38.05,38.07,38.04,38.06,252967.0,31.1396,31.1559,31.1314,31.1477,252967.0
2016-09-22 12:15:00,38.05,38.06,38.04,38.05,67982.0,31.1396,31.1477,31.1314,31.1396,67982.0
2016-09-22 12:20:00,38.05,38.05,38.02,38.04,757405.0,31.1396,31.1396,31.115,31.1314,757405.0
2016-09-22 12:25:00,38.03,38.08,38.03,38.07,140948.0,31.1232,31.1641,31.1232,31.1559,140948.0
2016-09-22 12:30:00,38.07,38.09,38.06,38.08,234326.0,31.1559,31.1723,31.1477,31.1641,234326.0
2016-09-22 12:35:00,38.08,38.1,38.07,38.09,762564.0,31.1641,31.1805,31.1559,31.1723,762564.0
2016-09-22 12:40:00,38.09,38.11,38.08,38.11,1171791.0,31.1723,31.1887,31.1641,31.1887,1171791.0
2016-09-22 12:45:00,38.11,38.12,38.1,38.11,404915.0,31.1887,31.1968,31.1805,31.1887,404915.0
2016-09-22 12:50:00,38.11,38.13,38.1,38.12,294136.0,31.1887,31.205,31.1805,31.1968,294136.0
2016-09-22 12:55:00,38.12,38.12,38.09,38.11,339232.0,31.1968,31.1968,31.1723,31.1887,339232.0
2016-09-22 13:00:00,38.11,38.14,38.1,38.13,261571.0,31.1887,31.2132,31.1805,31.205,261571.0
2016-09-22 13:05:00,38.13,38.15,38.12,38.13,298948.0,31.205,31.2214,31.1968,31.205,298948.0
2016-09-22 13:10:00,38.13,38.15,38.12,38.13,293041.0,31.205,31.2214,31.1968,31.205,293041.0
2016-09-22 13:15:00,38.13,38.15,38.11,38.12,135356.0,31.205,31.2214,31.1887,31.1968,135356.0
2016-09-22 13:20:00,38.11,38.13,38.1,38.11,454266.0,31.1887,31.205,31.1805,31.1887,454266.0
2016-09-22 13:25:00,38.11,38.11,38.07,38.07,405231.0,31.1887,31.1887,31.1559,31.1559,405231.0
2016-09-22 13:30:00,38.08,38.12,38.07,38.11,233669.0,31.1641,31.1968,31.1559,31.1887,233669.0
2016-09-22 13:35:00,38.11,38.15,38.11,38.15,1640057.0,31.1887,31.2214,31.1887,31.2214,1640057.0
2016-09-22 13:40:00,38.15,38.15,38.11,38.12,229589.0,31.2214,31.2214,31.1887,31.1968,229589.0
2016-09-22 13:45:00,38.12,38.13,38.1,38.12,349877.0,31.1968,31.205,31.1805,31.1968,349877.0
2016-09-22 13:50:00,38.11,38.12,38.09,38.11,114500.0,31.1887,31.1968,31.1723,31.1887,114500.0
2016-09-22 13:55:00,38.11,38.12,38.1,38.11,109728.0,31.1887,31.1968,31.1805,31.1887,109728.0
2016-09-22 14:00:00,38.11,38.11,38.09,38.1,149448.0,31.1887,31.1887,31.1723,31.1805,149448.0
2016-09-22 14:05:00,38.1,38.11,38.09,38.11,111069.0,31.1805,31.1887,31.1723,31.1887,111069.0
2016-09-22 14:10:00,38.11,38.11,37.98,37.98,1688292.0,31.1887,31.1887,31.0823,31.0823,1688292.0
2016-09-22 14:15:00,37.99,38.03,37.98,38.01,1070710.0,31.0905,31.1232,31.0823,31.1068,1070710.0
2016-09-22 14:20:00,38.0,38.03,37.98,38.02,459360.0,31.0986,31.1232,31.0823,31.115,459360.0
2016-09-22 14:25:00,38.02,38.06,38.01,38.03,475664.0,31.115,31.1477,31.1068,31.1232,475664.0
2016-09-22 14:30:00,38.03,38.04,38.0,38.01,225555.0,31.1232,31.1314,31.0986,31.1068,225555.0
2016-09-22 14:35:00,38.01,38.04,37.99,38.04,486823.0,31.1068,31.1314,31.0905,31.1314,486823.0
2016-09-22 14:40:00,38.04,38.06,38.02,38.04,274574.0,31.1314,31.1477,31.115,31.1314,274574.0
2016-09-22 14:45:00,38.05,38.08,38.04,38.06,372927.0,31.1396,31.1641,31.1314,31.1477,372927.0
2016-09-22 14:50:00,38.06,38.11,38.04,38.1,866533.0,31.1477,31.1887,31.1314,31.1805,866533.0
2016-09-22 14:55:00,38.1,38.11,38.08,38.11,298119.0,31.1805,31.1887,31.1641,31.1887,298119.0
2016-09-22 15:00:00,38.1,38.13,38.08,38.08,408302.0,31.1805,31.205,31.1641,31.1641,408302.0
2016-09-22 15:05:00,38.09,38.12,38.08,38.11,1639529.0,31.1723,31.1968,31.1641,31.1887,1639529.0
2016-09-22 15:10:00,38.11,38.14,38.1,38.12,862803.0,31.1887,31.2132,31.1805,31.1968,862803.0
2016-09-22 15:15:00,38.13,38.14,38.12,38.13,407502.0,31.205,31.2132,31.1968,31.205,407502.0
2016-09-22 15:20:00,38.14,38.15,38.12,38.13,510753.0,31.2132,31.2214,31.1968,31.205,510753.0
2016-09-22 15:25:00,38.14,38.15,38.13,38.13,329329.0,31.2132,31.2214,31.205,31.205,329329.0
2016-09-22 15:30:00,38.14,38.16,38.13,38.15,448159.0,31.2132,31.2296,31.205,31.2214,448159.0
2016-09-22 15:35:00,38.15,38.18,38.14,38.18,714329.0,31.2214,31.2459,31.2132,31.2459,714329.0
2016-09-22 15:40:00,38.17,38.18,38.16,38.16,607136.0,31.2378,31.2459,31.2296,31.2296,607136.0
2016-09-22 15:45:00,38.16,38.18,38.15,38.16,1106543.0,31.2296,31.2459,31.2214,31.2296,1106543.0
2016-09-22 15:50:00,38.16,38.16,38.14,38.16,1149352.0,31.2296,31.2296,31.2132,31.2296,1149352.0
2016-09-22 15:55:00,38.15,38.16,38.12,38.12,2585928.0,31.2214,31.2296,31.1968,31.1968,2585928.0
2016-09-23 09:30:00,37.81,37.87,37.8,37.85,2539820.0,30.9431,30.9922,30.935,30.9759,2539820.0
2016-09-23 09:35:00,37.86,37.88,37.84,37.86,593973.0,30.9841,31.0004,30.9677,30.9841,593973.0
2016-09-23 09:40:00,37.86,37.88,37.83,37.84,553072.0,30.9841,31.0004,30.9595,30.9677,553072.0
2016-09-23 09:45:00,37.84,37.85,37.8,37.83,610531.0,30.9677,30.9759,30.935,30.9595,610531.0
2016-09-23 09:50:00,37.83,37.85,37.81,37.83,670410.0,30.9595,30.9759,30.9431,30.9595,670410.0
2016-09-23 09:55:00,37.82,37.86,37.82,37.82,518262.0,30.9513,30.9841,30.9513,30.9513,518262.0
2016-09-23 10:00:00,37.83,37.85,37.8,37.84,775083.0,30.9595,30.9759,30.935,30.9677,775083.0
2016-09-23 10:05:00,37.84,37.84,37.8,37.83,660119.0,30.9677,30.9677,30.935,30.9595,660119.0
2016-09-23 10:10:00,37.83,37.83,37.79,37.81,663689.0,30.9595,30.9595,30.9268,30.9431,663689.0
2016-09-23 10:15:00,37.81,37.83,37.78,37.79,1157787.0,30.9431,30.9595,30.9186,30.9268,1157787.0
2016-09-23 10:20:00,37.79,37.82,37.77,37.82,1457314.0,30.9268,30.9513,30.9104,30.9513,1457314.0
2016-09-23 10:25:00,37.82,37.83,37.81,37.83,992843.0,30.9513,30.9595,30.9431,30.9595,992843.0
2016-09-23 10:30:00,37.83,37.84,37.8,37.81,592585.0,30.9595,30.9677,30.935,30.9431,592585.0
2016-09-23 10:35:00,37.81,37.83,37.79,37.81,339022.0,30.9431,30.9595,30.9268,30.9431,339022.0
2016-09-23 10:40:00,37.81,37.85,37.8,37.85,327197.0,30.9431,30.9759,30.935,30.9759,327197.0
2016-09-23 10:45:00,37.85,37.85,37.83,37.84,261799.0,30.9759,30.9759,30.9595,30.9677,261799.0
2016-09-23 10:50:00,37.84,37.85,37.82,37.84,286452.0,30.9677,30.9759,30.9513,30.9677,286452.0
2016-09-23 10:55:00,37.84,37.86,37.82,37.86,478605.0,30.9677,30.9841,30.9513,30.9841,478605.0
2016-09-23 11:00:00,37.86,37.87,37.84,37.87,499747.0,30.9841,30.9922,30.9677,30.9922,499747.0
2016-09-23 11:05:00,37.87,37.89,37.86,37.87,788201.0,30.9922,31.0086,30.9841,30.9922,788201.0
2016-09-23 11:10:00,37.86,37.87,37.85,37.85,810658.0,30.9841,30.9922,30.9759,30.9759,810658.0
2016-09-23 11:15:00,37.86,37.86,37.82,37.85,1032846.0,30.9841,30.9841,30.9513,30.9759,1032846.0
2016-09-23 11:20:00,37.84,37.85,37.81,37.84,317196.0,30.9677,30.9759,30.9431,30.9677,317196.0
2016-09-23 11:25:00,37.84,37.85,37.83,37.84,315051.0,30.9677,30.9759,30.9595,30.9677,315051.0
2016-09-23 11:30:00,37.84,37.86,37.83,37.86,592563.0,30.9677,30.9841,30.9595,30.9841,592563.0
2016-09-23 11:35:00,37.86,37.91,37.85,37.91,1758844.0,30.9841,31.025,30.9759,31.025,1758844.0
2016-09-23 11:40:00,37.9,37.91,37.89,37.9,296893.0,31.0168,31.025,31.0086,31.0168,296893.0
2016-09-23 11:45:00,37.9,37.91,37.85,37.87,644017.0,31.0168,31.025,30.9759,30.9922,644017.0
2016-09-23 11:50:00,37.87,37.87,37.79,37.81,1302249.0,30.9922,30.9922,30.9268,30.9431,1302249.0
2016-09-23 11:55:00,37.8,37.81,37.76,37.79,586688.0,30.935,30.9431,30.9022,30.9268,586688.0
2016-09-23 12:00:00,37.78,37.79,37.76,37.79,1277417.0,30.9186,30.9268,30.9022,30.9268,1277417.0
2016-09-23 12:05:00,37.79,37.8,37.77,37.79,683190.0,30.9268,30.935,30.9104,30.9268,683190.0
2016-09-23 12:10:00,37.79,37.81,37.78,37.8,598829.0,30.9268,30.9431,30.9186,30.935,598829.0
2016-09-23 12:15:00,37.8,37.81,37.78,37.79,228809.0,30.935,30.9431,30.9186,30.9268,228809.0
2016-09-23 12:20:00,37.78,37.79,37.77,37.78,500452.0,30.9186,30.9268,30.9104,30.9186,500452.0
2016-09-23 12:25:00,37.78,37.79,37.77,37.79,468496.0,30.9186,30.9268,30.9104,30.9268,468496.0
2016-09-23 12:30:00,37.79,37.81,37.78,37.79,364775.0,30.9268,30.9431,30.9186,30.9268,364775.0
2016-09-23 12:35:00,37.8,37.8,37.76,37.77,220347.0,30.935,30.935,30.9022,30.9104,220347.0
2016-09-23 12:40:00,37.77,37.78,37.76,37.77,287217.0,30.9104,30.9186,30.9022,30.9104,287217.0
2016-09-23 12:45:00,37.77,37.78,37.73,37.73,413767.0,30.9104,30.9186,30.8777,30.8777,413767.0
2016-09-23 12:50:00,37.73,37.78,37.73,37.77,249909.0,30.8777,30.9186,30.8777,30.9104,249909.0
2016-09-23 12:55:00,37.77,37.77,37.75,37.76,313800.0,30.9104,30.9104,30.894,30.9022,313800.0
2016-09-23 13:00:00,37.76,37.77,37.74,37.76,313362.0,30.9022,30.9104,30.8859,30.9022,313362.0
2016-09-23 13:05:00,37.76,37.77,37.74,37.74,181680.0,30.9022,30.9104,30.8859,30.8859,181680.0
2016-09-23 13:10:00,37.75,37.76,37.7,37.72,484910.0,30.894,30.9022,30.8531,30.8695,484910.0
2016-09-23 13:15:00,37.73,37.73,37.71,37.73,284500.0,30.8777,30.8777,30.8613,30.8777,284500.0
2016-09-23 13:20:00,37.73,37.74,37.72,37.72,249445.0,30.8777,30.8859,30.8695,30.8695,249445.0
2016-09-23 13:25:00,37.72,37.75,37.72,37.74,120393.0,30.8695,30.894,30.8695,30.8859,120393.0
2016-09-23 13:30:00,37.74,37.75,37.73,37.74,184080.0,30.8859,30.894,30.8777,30.8859,184080.0
2016-09-23 13:35:00,37.73,37.74,37.72,37.73,157194.0,30.8777,30.8859,30.8695,30.8777,157194.0
2016-09-23 13:40:00,37.73,37.73,37.7,37.72,278824.0,30.8777,30.8777,30.8531,30.8695,278824.0
2016-09-23 13:45:00,37.72,37.72,37.65,37.66,692496.0,30.8695,30.8695,30.8122,30.8204,692496.0
2016-09-23 13:50:00,37.66,37.66,37.61,37.64,1014742.0,30.8204,30.8204,30.7795,30.804,1014742.0
2016-09-23 13:55:00,37.63,37.66,37.62,37.63,890295.0,30.7958,30.8204,30.7876,30.7958,890295.0
2016-09-23 14:00:00,37.63,37.65,37.61,37.62,617234.0,30.7958,30.8122,30.7795,30.7876,617234.0
2016-09-23 14:05:00,37.62,37.66,37.62,37.64,502276.0,30.7876,30.8204,30.7876,30.804,502276.0
2016-09-23 14:10:00,37.63,37.65,37.62,37.64,167381.0,30.7958,30.8122,30.7876,30.804,167381.0
2016-09-23 14:15:00,37.64,37.66,37.62,37.66,288544.0,30.804,30.8204,30.7876,30.8204,288544.0
2016-09-23 14:20:00,37.65,37.66,37.63,37.65,201661.0,30.8122,30.8204,30.7958,30.8122,201661.0
2016-09-23 14:25:00,37.65,37.68,37.64,37.66,462815.0,30.8122,30.8368,30.804,30.8204,462815.0
2016-09-23 14:30:00,37.67,37.68,37.65,37.67,252682.0,30.8286,30.8368,30.8122,30.8286,252682.0
2016-09-23 14:35:00,37.68,37.68,37.65,37.66,232615.0,30.8368,30.8368,30.8122,30.8204,232615.0
2016-09-23 14:40:00,37.66,37.67,37.65,37.66,163418.0,30.8204,30.8286,30.8122,30.8204,163418.0
2016-09-23 14:45:00,37.66,37.67,37.65,37.66,316437.0,30.8204,30.8286,30.8122,30.8204,316437.0
2016-09-23 14:50:00,37.66,37.68,37.66,37.68,238664.0,30.8204,30.8368,30.8204,30.8368,238664.0
2016-09-23 14:55:00,37.68,37.69,37.67,37.69,213649.0,30.8368,30.8449,30.8286,30.8449,213649.0
2016-09-23 15:00:00,37.69,37.69,37.68,37.69,106281.0,30.8449,30.8449,30.8368,30.8449,106281.0
2016-09-23 15:05:00,37.69,37.72,37.68,37.69,610824.0,30.8449,30.8695,30.8368,30.8449,610824.0
2016-09-23 15:10:00,37.69,37.7,37.67,37.68,176114.0,30.8449,30.8531,30.8286,30.8368,176114.0
2016-09-23 15:15:00,37.68,37.69,37.66,37.68,335941.0,30.8368,30.8449,30.8204,30.8368,335941.0
2016-09-23 15:20:00,37.67,37.68,37.65,37.66,236172.0,30.8286,30.8368,30.8122,30.8204,236172.0
2016-09-23 15:25:00,37.66,37.69,37.65,37.68,624784.0,30.8204,30.8449,30.8122,30.8368,624784.0
2016-09-23 15:30:00,37.69,37.72,37.68,37.7,704135.0,30.8449,30.8695,30.8368,30.8531,704135.0
2016-09-23 15:35:00,37.7,37.71,37.65,37.66,1181745.0,30.8531,30.8613,30.8122,30.8204,1181745.0
2016-09-23 15:40:00,37.65,37.66,37.64,37.66,438326.0,30.8122,30.8204,30.804,30.8204,438326.0
2016-09-23 15:45:00,37.65,37.66,37.63,37.64,942006.0,30.8122,30.8204,30.7958,30.804,942006.0
2016-09-23 15:50:00,37.63,37.66,37.63,37.66,1283788.0,30.7958,30.8204,30.7958,30.8204,1283788.0
2016-09-23 15:55:00,37.66,37.66,37.61,37.62,4075585.0,30.8204,30.8204,30.7795,30.7876,4075585.0
2016-09-26 09:30:00,37.29,37.33,37.2,37.23,1566304.0,30.5176,30.5503,30.4439,30.4685,1566304.0
2016-09-26 09:35:00,37.23,37.27,37.19,37.19,2921132.0,30.4685,30.5012,30.4357,30.4357,2921132.0
2016-09-26 09:40:00,37.19,37.24,37.17,37.22,1509221.0,30.4357,30.4767,30.4194,30.4603,1509221.0
2016-09-26 09:45:00,37.23,37.25,37.19,37.23,717833.0,30.4685,30.4848,30.4357,30.4685,717833.0
2016-09-26 09:50:00,37.23,37.26,37.22,37.23,472666.0,30.4685,30.493,30.4603,30.4685,472666.0
2016-09-26 09:55:00,37.23,37.25,37.2,37.21,284810.0,30.4685,30.4848,30.4439,30.4521,284810.0
2016-09-26 10:00:00,37.2,37.24,37.17,37.23,846590.0,30.4439,30.4767,30.4194,30.4685,846590.0
2016-09-26 10:05:00,37.23,37.29,37.22,37.27,841579.0,30.4685,30.5176,30.4603,30.5012,841579.0
2016-09-26 10:10:00,37.27,37.34,37.25,37.34,1027514.0,30.5012,30.5585,30.4848,30.5585,1027514.0
2016-09-26 10:15:00,37.34,37.34,37.28,37.29,415058.0,30.5585,30.5585,30.5094,30.5176,415058.0
2016-09-26 10:20:00,37.29,37.3,37.27,37.28,240562.0,30.5176,30.5258,30.5012,30.5094,240562.0
2016-09-26 10:25:00,37.28,37.29,37.26,37.27,299085.0,30.5094,30.5176,30.493,30.5012,299085.0
2016-09-26 10:30:00,37.28,37.31,37.28,37.3,435446.0,30.5094,30.5339,30.5094,30.5258,435446.0
2016-09-26 10:35:00,37.3,37.36,37.29,37.33,1945452.0,30.5258,30.5749,30.5176,30.5503,1945452.0
2016-09-26 10:40:00,37.33,37.37,37.33,37.36,3897743.0,30.5503,30.5831,30.5503,30.5749,3897743.0
2016-09-26 10:45:00,37.36,37.37,37.33,37.36,251996.0,30.5749,30.5831,30.5503,30.5749,251996.0
2016-09-26 10:50:00,37.36,37.38,37.34,37.35,795286.0,30.5749,30.5912,30.5585,30.5667,795286.0
2016-09-26 10:55:00,37.35,37.38,37.33,37.34,515835.0,30.5667,30.5912,30.5503,30.5585,515835.0
2016-09-26 11:00:00,37.33,37.35,37.3,37.32,354782.0,30.5503,30.5667,30.5258,30.5421,354782.0
2016-09-26 11:05:00,37.32,37.36,37.32,37.33,428735.0,30.5421,30.5749,30.5421,30.5503,428735.0
2016-09-26 11:10:00,37.33,37.35,37.28,37.29,417452.0,30.5503,30.5667,30.5094,30.5176,417452.0
2016-09-26 11:15:00,37.29,37.32,37.28,37.3,451206.0,30.5176,30.5421,30.5094,30.5258,451206.0
2016-09-26 11:20:00,37.31,37.33,37.24,37.25,493261.0,30.5339,30.5503,30.4767,30.4848,493261.0
2016-09-26 11:25:00,37.25,37.28,37.24,37.26,231832.0,30.4848,30.5094,30.4767,30.493,231832.0
2016-09-26 11:30:00,37.26,37.27,37.21,37.23,613263.0,30.493,30.5012,30.4521,30.4685,613263.0
2016-09-26 11:35:00,37.23,37.28,37.23,37.28,231555.0,30.4685,30.5094,30.4685,30.5094,231555.0
2016-09-26 11:40:00,37.27,37.29,37.26,37.26,384930.0,30.5012,30.5176,30.493,30.493,384930.0
2016-09-26 11:45:00,37.26,37.29,37.26,37.26,234658.0,30.493,30.5176,30.493,30.493,234658.0
2016-09-26 11:50:00,37.26,37.27,37.22,37.24,396455.0,30.493,30.5012,30.4603,30.4767,396455.0
2016-09-26 11:55:00,37.24,37.26,37.22,37.25,432225.0,30.4767,30.493,30.4603,30.4848,432225.0
2016-09-26 12:00:00,37.25,37.26,37.21,37.22,315099.0,30.4848,30.493,30.4521,30.4603,315099.0
2016-09-26 12:05:00,37.22,37.24,37.21,37.23,388637.0,30.4603,30.4767,30.4521,30.4685,388637.0
2016-09-26 12:10:00,37.23,37.27,37.22,37.27,191710.0,30.4685,30.5012,30.4603,30.5012,191710.0
2016-09-26 12:15:00,37.27,37.31,37.27,37.28,631420.0,30.5012,30.5339,30.5012,30.5094,631420.0
2016-09-26 12:20:00,37.29,37.31,37.28,37.29,202510.0,30.5176,30.5339,30.5094,30.5176,202510.0
2016-09-26 12:25:00,37.29,37.3,37.26,37.29,149056.0,30.5176,30.5258,30.493,30.5176,149056.0
2016-09-26 12:30:00,37.28,37.3,37.26,37.29,76302.0,30.5094,30.5258,30.493,30.5176,76302.0
2016-09-26 12:35:00,37.28,37.29,37.25,37.25,113680.0,30.5094,30.5176,30.4848,30.4848,113680.0
2016-09-26 12:40:00,37.25,37.26,37.22,37.26,333513.0,30.4848,30.493,30.4603,30.493,333513.0
2016-09-26 12:45:00,37.26,37.28,37.25,37.25,249182.0,30.493,30.5094,30.4848,30.4848,249182.0
2016-09-26 12:50:00,37.26,37.27,37.25,37.26,87613.0,30.493,30.5012,30.4848,30.493,87613.0
2016-09-26 12:55:00,37.26,37.29,37.25,37.26,94171.0,30.493,30.5176,30.4848,30.493,94171.0
2016-09-26 13:00:00,37.26,37.27,37.25,37.26,113490.0,30.493,30.5012,30.4848,30.493,113490.0
2016-09-26 13:05:00,37.26,37.27,37.22,37.23,159577.0,30.493,30.5012,30.4603,30.4685,159577.0
2016-09-26 13:10:00,37.23,37.25,37.21,37.23,92700.0,30.4685,30.4848,30.4521,30.4685,92700.0
2016-09-26 13:15:00,37.23,37.25,37.23,37.24,63083.0,30.4685,30.4848,30.4685,30.4767,63083.0
2016-09-26 13:20:00,37.23,37.25,37.22,37.22,82812.0,30.4685,30.4848,30.4603,30.4603,82812.0
2016-09-26 13:25:00,37.23,37.23,37.18,37.2,371754.0,30.4685,30.4685,30.4276,30.4439,371754.0
2016-09-26 13:30:00,37.2,37.22,37.18,37.21,741547.0,30.4439,30.4603,30.4276,30.4521,741547.0
2016-09-26 13:35:00,37.22,37.22,37.16,37.17,372401.0,30.4603,30.4603,30.4112,30.4194,372401.0
2016-09-26 13:40:00,37.17,37.2,37.15,37.17,283808.0,30.4194,30.4439,30.403,30.4194,283808.0
2016-09-26 13:45:00,37.17,37.19,37.16,37.17,236006.0,30.4194,30.4357,30.4112,30.4194,236006.0
2016-09-26 13:50:00,37.17,37.2,37.17,37.19,293288.0,30.4194,30.4439,30.4194,30.4357,293288.0
2016-09-26 13:55:00,37.18,37.19,37.16,37.18,96041.0,30.4276,30.4357,30.4112,30.4276,96041.0
2016-09-26 14:00:00,37.18,37.2,37.17,37.2,83647.0,30.4276,30.4439,30.4194,30.4439,83647.0
2016-09-26 14:05:00,37.19,37.2,37.17,37.19,96507.0,30.4357,30.4439,30.4194,30.4357,96507.0
2016-09-26 14:10:00,37.19,37.19,37.17,37.18,97218.0,30.4357,30.4357,30.4194,30.4276,97218.0
2016-09-26 14:15:00,37.17,37.21,37.17,37.2,168560.0,30.4194,30.4521,30.4194,30.4439,168560.0
2016-09-26 14:20:00,37.2,37.21,37.18,37.2,163814.0,30.4439,30.4521,30.4276,30.4439,163814.0
2016-09-26 14:25:00,37.2,37.21,37.18,37.19,225453.0,30.4439,30.4521,30.4276,30.4357,225453.0
2016-09-26 14:30:00,37.19,37.2,37.17,37.17,74135.0,30.4357,30.4439,30.4194,30.4194,74135.0
2016-09-26 14:35:00,37.17,37.18,37.13,37.14,193412.0,30.4194,30.4276,30.3866,30.3948,193412.0
2016-09-26 14:40:00,37.15,37.15,37.12,37.14,175297.0,30.403,30.403,30.3785,30.3948,175297.0
2016-09-26 14:45:00,37.13,37.16,37.12,37.16,119510.0,30.3866,30.4112,30.3785,30.4112,119510.0
2016-09-26 14:50:00,37.16,37.16,37.14,37.15,192078.0,30.4112,30.4112,30.3948,30.403,192078.0
2016-09-26 14:55:00,37.15,37.16,37.13,37.15,161770.0,30.403,30.4112,30.3866,30.403,161770.0
2016-09-26 15:00:00,37.14,37.16,37.13,37.14,203703.0,30.3948,30.4112,30.3866,30.3948,203703.0
2016-09-26 15:05:00,37.15,37.18,37.14,37.17,531138.0,30.403,30.4276,30.3948,30.4194,531138.0
2016-09-26 15:10:00,37.17,37.17,37.15,37.17,169293.0,30.4194,30.4194,30.403,30.4194,169293.0
2016-09-26 15:15:00,37.16,37.17,37.14,37.14,190666.0,30.4112,30.4194,30.3948,30.3948,190666.0
2016-09-26 15:20:00,37.15,37.16,37.14,37.14,252439.0,30.403,30.4112,30.3948,30.3948,252439.0
2016-09-26 15:25:00,37.14,37.18,37.14,37.16,259433.0,30.3948,30.4276,30.3948,30.4112,259433.0
2016-09-26 15:30:00,37.16,37.19,37.16,37.18,511906.0,30.4112,30.4357,30.4112,30.4276,511906.0
2016-09-26 15:35:00,37.18,37.18,37.14,37.16,710048.0,30.4276,30.4276,30.3948,30.4112,710048.0
2016-09-26 15:40:00,37.16,37.18,37.14,37.14,828204.0,30.4112,30.4276,30.3948,30.3948,828204.0
2016-09-26 15:45:00,37.14,37.15,37.12,37.14,1127002.0,30.3948,30.403,30.3785,30.3948,1127002.0
2016-09-26 15:50:00,37.14,37.15,37.11,37.12,1353285.0,30.3948,30.403,30.3703,30.3785,1353285.0
2016-09-26 15:55:00,37.12,37.13,37.08,37.09,3174873.0,30.3785,30.3866,30.3457,30.3539,3174873.0
2016-09-27 09:30:00,37.35,37.36,37.26,37.32,1735707.0,30.5667,30.5749,30.493,30.5421,1735707.0
2016-09-27 09:35:00,37.32,37.4,37.32,37.39,912968.0,30.5421,30.6076,30.5421,30.5994,912968.0
2016-09-27 09:40:00,37.4,37.44,37.35,37.35,948999.0,30.6076,30.6403,30.5667,30.5667,948999.0
2016-09-27 09:45:00,37.36,37.42,37.34,37.42,659084.0,30.5749,30.624,30.5585,30.624,659084.0
2016-09-27 09:50:00,37.41,37.46,37.37,37.42,662941.0,30.6158,30.6567,30.5831,30.624,662941.0
2016-09-27 09:55:00,37.42,37.47,37.42,37.47,431824.0,30.624,30.6649,30.624,30.6649,431824.0
2016-09-27 10:00:00,37.47,37.53,37.45,37.48,3295476.0,30.6649,30.714,30.6485,30.6731,3295476.0
2016-09-27 10:05:00,37.49,37.5,37.45,37.46,650915.0,30.6813,30.6894,30.6485,30.6567,650915.0
2016-09-27 10:10:00,37.46,37.47,37.42,37.44,299293.0,30.6567,30.6649,30.624,30.6403,299293.0
2016-09-27 10:15:00,37.44,37.46,37.43,37.44,352331.0,30.6403,30.6567,30.6322,30.6403,352331.0
2016-09-27 10:20:00,37.45,37.45,37.4,37.41,612831.0,30.6485,30.6485,30.6076,30.6158,612831.0
2016-09-27 10:25:00,37.41,37.43,37.38,37.38,466905.0,30.6158,30.6322,30.5912,30.5912,466905.0
2016-09-27 10:30:00,37.39,37.39,37.32,37.32,727903.0,30.5994,30.5994,30.5421,30.5421,727903.0
2016-09-27 10:35:00,37.32,37.33,37.28,37.29,563114.0,30.5421,30.5503,30.5094,30.5176,563114.0
2016-09-27 10:40:00,37.29,37.29,37.24,37.27,5257841.0,30.5176,30.5176,30.4767,30.5012,5257841.0
2016-09-27 10:45:00,37.27,37.29,37.25,37.27,527119.0,30.5012,30.5176,30.4848,30.5012,527119.0
2016-09-27 10:50:00,37.28,37.29,37.26,37.27,350552.0,30.5094,30.5176,30.493,30.5012,350552.0
2016-09-27 10:55:00,37.27,37.3,37.2,37.21,749662.0,30.5012,30.5258,30.4439,30.4521,749662.0
2016-09-27 11:00:00,37.22,37.24,37.2,37.2,2593034.0,30.4603,30.4767,30.4439,30.4439,2593034.0
2016-09-27 11:05:00,37.2,37.24,37.19,37.23,708804.0,30.4439,30.4767,30.4357,30.4685,708804.0
2016-09-27 11:10:00,37.24,37.25,37.22,37.24,198558.0,30.4767,30.4848,30.4603,30.4767,198558.0
2016-09-27 11:15:00,37.24,37.25,37.22,37.23,133371.0,30.4767,30.4848,30.4603,30.4685,133371.0
2016-09-27 11:20:00,37.23,37.28,37.23,37.27,406299.0,30.4685,30.5094,30.4685,30.5012,406299.0
2016-09-27 11:25:00,37.27,37.33,37.25,37.32,636617.0,30.5012,30.5503,30.4848,30.5421,636617.0
2016-09-27 11:30:00,37.32,37.37,37.32,37.35,329939.0,30.5421,30.5831,30.5421,30.5667,329939.0
2016-09-27 11:35:00,37.36,37.4,37.33,37.39,549974.0,30.5749,30.6076,30.5503,30.5994,549974.0
2016-09-27 11:40:00,37.39,37.4,37.36,37.37,381816.0,30.5994,30.6076,30.5749,30.5831,381816.0
2016-09-27 11:45:00,37.37,37.38,37.35,37.37,400718.0,30.5831,30.5912,30.5667,30.5831,400718.0
2016-09-27 11:50:00,37.37,37.4,37.36,37.38,285164.0,30.5831,30.6076,30.5749,30.5912,285164.0
2016-09-27 11:55:00,37.38,37.42,37.38,37.41,175808.0,30.5912,30.624,30.5912,30.6158,175808.0
2016-09-27 12:00:00,37.41,37.43,37.4,37.42,466702.0,30.6158,30.6322,30.6076,30.624,466702.0
2016-09-27 12:05:00,37.41,37.43,37.39,37.41,255178.0,30.6158,30.6322,30.5994,30.6158,255178.0
2016-09-27 12:10:00,37.4,37.44,37.4,37.41,230509.0,30.6076,30.6403,30.6076,30.6158,230509.0
2016-09-27 12:15:00,37.4,37.45,37.4,37.44,235132.0,30.6076,30.6485,30.6076,30.6403,235132.0
2016-09-27 12:20:00,37.45,37.5,37.43,37.5,688044.0,30.6485,30.6894,30.6322,30.6894,688044.0
2016-09-27 12:25:00,37.5,37.5,37.47,37.48,472771.0,30.6894,30.6894,30.6649,30.6731,472771.0
2016-09-27 12:30:00,37.48,37.5,37.46,37.48,233851.0,30.6731,30.6894,30.6567,30.6731,233851.0
2016-09-27 12:35:00,37.48,37.49,37.46,37.48,1790225.0,30.6731,30.6813,30.6567,30.6731,1790225.0
2016-09-27 12:40:00,37.48,37.5,37.46,37.48,239732.0,30.6731,30.6894,30.6567,30.6731,239732.0
2016-09-27 12:45:00,37.48,37.49,37.45,37.47,315536.0,30.6731,30.6813,30.6485,30.6649,315536.0
2016-09-27 12:50:00,37.46,37.49,37.45,37.48,180006.0,30.6567,30.6813,30.6485,30.6731,180006.0
2016-09-27 12:55:00,37.47,37.51,37.47,37.51,592736.0,30.6649,30.6976,30.6649,30.6976,592736.0
2016-09-27 13:00:00,37.5,37.54,37.49,37.51,427641.0,30.6894,30.7222,30.6813,30.6976,427641.0
2016-09-27 13:05:00,37.51,37.53,37.49,37.51,216878.0,30.6976,30.714,30.6813,30.6976,216878.0
2016-09-27 13:10:00,37.51,37.52,37.48,37.48,212829.0,30.6976,30.7058,30.6731,30.6731,212829.0
2016-09-27 13:15:00,37.48,37.49,37.47,37.49,306744.0,30.6731,30.6813,30.6649,30.6813,306744.0
2016-09-27 13:20:00,37.49,37.52,37.48,37.52,167624.0,30.6813,30.7058,30.6731,30.7058,167624.0
2016-09-27 13:25:00,37.51,37.52,37.5,37.51,117097.0,30.6976,30.7058,30.6894,30.6976,117097.0
2016-09-27 13:30:00,37.51,37.54,37.51,37.52,200412.0,30.6976,30.7222,30.6976,30.7058,200412.0
2016-09-27 13:35:00,37.51,37.52,37.49,37.51,354164.0,30.6976,30.7058,30.6813,30.6976,354164.0
2016-09-27 13:40:00,37.51,37.51,37.48,37.51,89625.0,30.6976,30.6976,30.6731,30.6976,89625.0
2016-09-27 13:45:00,37.51,37.52,37.48,37.5,182514.0,30.6976,30.7058,30.6731,30.6894,182514.0
2016-09-27 13:50:00,37.49,37.52,37.49,37.51,137336.0,30.6813,30.7058,30.6813,30.6976,137336.0
2016-09-27 13:55:00,37.51,37.51,37.46,37.48,393625.0,30.6976,30.6976,30.6567,30.6731,393625.0
2016-09-27 14:00:00,37.47,37.5,37.46,37.48,227946.0,30.6649,30.6894,30.6567,30.6731,227946.0
2016-09-27 14:05:00,37.48,37.49,37.45,37.46,259110.0,30.6731,30.6813,30.6485,30.6567,259110.0
2016-09-27 14:10:00,37.47,37.52,37.46,37.51,386635.0,30.6649,30.7058,30.6567,30.6976,386635.0
2016-09-27 14:15:00,37.51,37.54,37.5,37.53,266666.0,30.6976,30.7222,30.6894,30.714,266666.0
2016-09-27 14:20:00,37.53,37.55,37.53,37.53,592808.0,30.714,30.7304,30.714,30.714,592808.0
2016-09-27 14:25:00,37.53,37.55,37.53,37.54,332691.0,30.714,30.7304,30.714,30.7222,332691.0
2016-09-27 14:30:00,37.54,37.56,37.53,37.55,1584113.0,30.7222,30.7385,30.714,30.7304,1584113.0
2016-09-27 14:35:00,37.55,37.56,37.53,37.54,374271.0,30.7304,30.7385,30.714,30.7222,374271.0
2016-09-27 14:40:00,37.54,37.55,37.52,37.52,95086.0,30.7222,30.7304,30.7058,30.7058,95086.0
2016-09-27 14:45:00,37.53,37.55,37.52,37.53,173352.0,30.714,30.7304,30.7058,30.714,173352.0
2016-09-27 14:50:00,37.52,37.56,37.52,37.55,180655.0,30.7058,30.7385,30.7058,30.7304,180655.0
2016-09-27 14:55:00,37.55,37.56,37.53,37.55,398742.0,30.7304,30.7385,30.714,30.7304,398742.0
2016-09-27 15:00:00,37.54,37.55,37.54,37.55,181092.0,30.7222,30.7304,30.7222,30.7304,181092.0
2016-09-27 15:05:00,37.55,37.55,37.53,37.54,300825.0,30.7304,30.7304,30.714,30.7222,300825.0
2016-09-27 15:10:00,37.54,37.55,37.51,37.52,526315.0,30.7222,30.7304,30.6976,30.7058,526315.0
2016-09-27 15:15:00,37.52,37.53,37.52,37.52,135845.0,30.7058,30.714,30.7058,30.7058,135845.0
2016-09-27 15:20:00,37.52,37.53,37.5,37.51,233592.0,30.7058,30.714,30.6894,30.6976,233592.0
2016-09-27 15:25:00,37.5,37.53,37.5,37.53,589534.0,30.6894,30.714,30.6894,30.714,589534.0
2016-09-27 15:30:00,37.53,37.53,37.49,37.51,591003.0,30.714,30.714,30.6813,30.6976,591003.0
2016-09-27 15:35:00,37.51,37.53,37.49,37.53,475969.0,30.6976,30.714,30.6813,30.714,475969.0
2016-09-27 15:40:00,37.52,37.55,37.52,37.55,599052.0,30.7058,30.7304,30.7058,30.7304,599052.0
2016-09-27 15:45:00,37.55,37.55,37.52,37.52,801247.0,30.7304,30.7304,30.7058,30.7058,801247.0
2016-09-27 15:50:00,37.52,37.56,37.52,37.56,941293.0,30.7058,30.7385,30.7058,30.7385,941293.0
2016-09-27 15:55:00,37.56,37.6,37.55,37.6,4412898.0,30.7385,30.7713,30.7304,30.7713,4412898.0
2016-09-28 09:30:00,37.67,37.78,37.67,37.73,4478441.0,30.8286,30.9186,30.8286,30.8777,4478441.0
2016-09-28 09:35:00,37.73,37.74,37.69,37.7,1150579.0,30.8777,30.8859,30.8449,30.8531,1150579.0
2016-09-28 09:40:00,37.7,37.71,37.66,37.7,1036205.0,30.8531,30.8613,30.8204,30.8531,1036205.0
2016-09-28 09:45:00,37.7,37.75,37.7,37.7,407799.0,30.8531,30.894,30.8531,30.8531,407799.0
2016-09-28 09:50:00,37.71,37.72,37.68,37.7,439394.0,30.8613,30.8695,30.8368,30.8531,439394.0
2016-09-28 09:55:00,37.7,37.71,37.67,37.68,329417.0,30.8531,30.8613,30.8286,30.8368,329417.0
2016-09-28 10:00:00,37.68,37.72,37.67,37.69,491700.0,30.8368,30.8695,30.8286,30.8449,491700.0
2016-09-28 10:05:00,37.69,37.7,37.64,37.66,539558.0,30.8449,30.8531,30.804,30.8204,539558.0
2016-09-28 10:10:00,37.66,37.67,37.59,37.62,639800.0,30.8204,30.8286,30.7631,30.7876,639800.0
2016-09-28 10:15:00,37.62,37.66,37.61,37.63,420407.0,30.7876,30.8204,30.7795,30.7958,420407.0
2016-09-28 10:20:00,37.63,37.64,37.6,37.62,266390.0,30.7958,30.804,30.7713,30.7876,266390.0
2016-09-28 10:25:00,37.62,37.65,37.6,37.64,221193.0,30.7876,30.8122,30.7713,30.804,221193.0
2016-09-28 10:30:00,37.65,37.69,37.59,37.61,1047053.0,30.8122,30.8449,30.7631,30.7795,1047053.0
2016-09-28 10:35:00,37.6,37.62,37.56,37.57,989904.0,30.7713,30.7876,30.7385,30.7467,989904.0
2016-09-28 10:40:00,37.56,37.6,37.56,37.57,782480.0,30.7385,30.7713,30.7385,30.7467,782480.0
2016-09-28 10:45:00,37.56,37.57,37.47,37.48,959314.0,30.7385,30.7467,30.6649,30.6731,959314.0
2016-09-28 10:50:00,37.48,37.51,37.44,37.48,694460.0,30.6731,30.6976,30.6403,30.6731,694460.0
2016-09-28 10:55:00,37.48,37.53,37.41,37.44,1785346.0,30.6731,30.714,30.6158,30.6403,1785346.0
2016-09-28 11:00:00,37.44,37.44,37.35,37.36,1723766.0,30.6403,30.6403,30.5667,30.5749,1723766.0
2016-09-28 11:05:00,37.36,37.39,37.33,37.39,921429.0,30.5749,30.5994,30.5503,30.5994,921429.0
2016-09-28 11:10:00,37.39,37.44,37.36,37.41,680402.0,30.5994,30.6403,30.5749,30.6158,680402.0
2016-09-28 11:15:00,37.41,37.46,37.39,37.46,405342.0,30.6158,30.6567,30.5994,30.6567,405342.0
2016-09-28 11:20:00,37.46,37.48,37.44,37.45,829625.0,30.6567,30.6731,30.6403,30.6485,829625.0
2016-09-28 11:25:00,37.45,37.47,37.42,37.47,394611.0,30.6485,30.6649,30.624,30.6649,394611.0
2016-09-28 11:30:00,37.47,37.48,37.41,37.44,353296.0,30.6649,30.6731,30.6158,30.6403,353296.0
2016-09-28 11:35:00,37.44,37.47,37.42,37.46,186330.0,30.6403,30.6649,30.624,30.6567,186330.0
2016-09-28 11:40:00,37.47,37.5,37.46,37.48,214919.0,30.6649,30.6894,30.6567,30.6731,214919.0
2016-09-28 11:45:00,37.48,37.52,37.47,37.51,326764.0,30.6731,30.7058,30.6649,30.6976,326764.0
2016-09-28 11:50:00,37.51,37.53,37.49,37.52,260491.0,30.6976,30.714,30.6813,30.7058,260491.0
2016-09-28 11:55:00,37.53,37.55,37.5,37.52,172211.0,30.714,30.7304,30.6894,30.7058,172211.0
2016-09-28 12:00:00,37.52,37.53,37.47,37.49,173083.0,30.7058,30.714,30.6649,30.6813,173083.0
2016-09-28 12:05:00,37.49,37.5,37.47,37.48,200731.0,30.6813,30.6894,30.6649,30.6731,200731.0
2016-09-28 12:10:00,37.48,37.57,37.47,37.56,453231.0,30.6731,30.7467,30.6649,30.7385,453231.0
2016-09-28 12:15:00,37.57,37.58,37.52,37.52,309462.0,30.7467,30.7549,30.7058,30.7058,309462.0
2016-09-28 12:20:00,37.52,37.55,37.51,37.54,169946.0,30.7058,30.7304,30.6976,30.7222,169946.0
2016-09-28 12:25:00,37.54,37.56,37.52,37.53,245029.0,30.7222,30.7385,30.7058,30.714,245029.0
2016-09-28 12:30:00,37.53,37.54,37.49,37.49,137515.0,30.714,30.7222,30.6813,30.6813,137515.0
2016-09-28 12:35:00,37.49,37.52,37.48,37.52,593342.0,30.6813,30.7058,30.6731,30.7058,593342.0
2016-09-28 12:40:00,37.52,37.56,37.51,37.54,169747.0,30.7058,30.7385,30.6976,30.7222,169747.0
2016-09-28 12:45:00,37.55,37.56,37.53,37.54,277919.0,30.7304,30.7385,30.714,30.7222,277919.0
2016-09-28 12:50:00,37.54,37.57,37.53,37.56,235476.0,30.7222,30.7467,30.714,30.7385,235476.0
2016-09-28 12:55:00,37.56,37.57,37.53,37.53,115229.0,30.7385,30.7467,30.714,30.714,115229.0
2016-09-28 13:00:00,37.54,37.54,37.49,37.52,323873.0,30.7222,30.7222,30.6813,30.7058,323873.0
2016-09-28 13:05:00,37.52,37.54,37.51,37.52,58487.0,30.7058,30.7222,30.6976,30.7058,58487.0
2016-09-28 13:10:00,37.51,37.55,37.5,37.52,98567.0,30.6976,30.7304,30.6894,30.7058,98567.0
2016-09-28 13:15:00,37.51,37.55,37.5,37.53,88338.0,30.6976,30.7304,30.6894,30.714,88338.0
2016-09-28 13:20:00,37.53,37.57,37.53,37.54,159797.0,30.714,30.7467,30.714,30.7222,159797.0
2016-09-28 13:25:00,37.55,37.58,37.55,37.58,113230.0,30.7304,30.7549,30.7304,30.7549,113230.0
2016-09-28 13:30:00,37.59,37.62,37.58,37.6,408846.0,30.7631,30.7876,30.7549,30.7713,408846.0
2016-09-28 13:35:00,37.61,37.63,37.6,37.63,172379.0,30.7795,30.7958,30.7713,30.7958,172379.0
2016-09-28 13:40:00,37.63,37.64,37.61,37.63,254927.0,30.7958,30.804,30.7795,30.7958,254927.0
2016-09-28 13:45:00,37.63,37.65,37.62,37.63,675196.0,30.7958,30.8122,30.7876,30.7958,675196.0
2016-09-28 13:50:00,37.64,37.65,37.63,37.63,208839.0,30.804,30.8122,30.7958,30.7958,208839.0
2016-09-28 13:55:00,37.63,37.64,37.61,37.62,120652.0,30.7958,30.804,30.7795,30.7876,120652.0
2016-09-28 14:00:00,37.63,37.63,37.6,37.62,148899.0,30.7958,30.7958,30.7713,30.7876,148899.0
2016-09-28 14:05:00,37.62,37.64,37.59,37.64,550765.0,30.7876,30.804,30.7631,30.804,550765.0
2016-09-28 14:10:00,37.63,37.78,37.63,37.75,1518083.0,30.7958,30.9186,30.7958,30.894,1518083.0
2016-09-28 14:15:00,37.75,37.81,37.74,37.81,1738079.0,30.894,30.9431,30.8859,30.9431,1738079.0
2016-09-28 14:20:00,37.8,37.86,37.78,37.85,1473561.0,30.935,30.9841,30.9186,30.9759,1473561.0
2016-09-28 14:25:00,37.84,37.91,37.84,37.87,1451194.0,30.9677,31.025,30.9677,30.9922,1451194.0
2016-09-28 14:30:00,37.87,37.89,37.85,37.86,884858.0,30.9922,31.0086,30.9759,30.9841,884858.0
2016-09-28 14:35:00,37.86,37.91,37.84,37.87,2787731.0,30.9841,31.025,30.9677,30.9922,2787731.0
2016-09-28 14:40:00,37.87,37.89,37.82,37.84,1335183.0,30.9922,31.0086,30.9513,30.9677,1335183.0
2016-09-28 14:45:00,37.84,37.91,37.84,37.9,994537.0,30.9677,31.025,30.9677,31.0168,994537.0
2016-09-28 14:50:00,37.9,37.92,37.87,37.9,856529.0,31.0168,31.0332,30.9922,31.0168,856529.0
2016-09-28 14:55:00,37.9,37.9,37.84,37.86,314115.0,31.0168,31.0168,30.9677,30.9841,314115.0
2016-09-28 15:00:00,37.87,37.88,37.84,37.87,134366.0,30.9922,31.0004,30.9677,30.9922,134366.0
2016-09-28 15:05:00,37.86,37.87,37.81,37.82,269551.0,30.9841,30.9922,30.9431,30.9513,269551.0
2016-09-28 15:10:00,37.82,37.83,37.8,37.81,308039.0,30.9513,30.9595,30.935,30.9431,308039.0
2016-09-28 15:15:00,37.81,37.85,37.81,37.82,328688.0,30.9431,30.9759,30.9431,30.9513,328688.0
2016-09-28 15:20:00,37.83,37.88,37.82,37.87,1258733.0,30.9595,31.0004,30.9513,30.9922,1258733.0
2016-09-28 15:25:00,37.87,37.88,37.83,37.84,938421.0,30.9922,31.0004,30.9595,30.9677,938421.0
2016-09-28 15:30:00,37.84,37.85,37.81,37.84,426565.0,30.9677,30.9759,30.9431,30.9677,426565.0
2016-09-28 15:35:00,37.84,37.87,37.82,37.87,415277.0,30.9677,30.9922,30.9513,30.9922,415277.0
2016-09-28 15:40:00,37.87,37.93,37.86,37.91,4358001.0,30.9922,31.0413,30.9841,31.025,4358001.0
2016-09-28 15:45:00,37.92,37.96,37.91,37.94,1257975.0,31.0332,31.0659,31.025,31.0495,1257975.0
2016-09-28 15:50:00,37.94,37.98,37.93,37.97,2479733.0,31.0495,31.0823,31.0413,31.0741,2479733.0
2016-09-28 15:55:00,37.98,37.98,37.96,37.96,4300873.0,31.0823,31.0823,31.0659,31.0659,4300873.0
2016-09-29 09:30:00,37.76,37.84,37.72,37.75,2228136.0,30.9022,30.9677,30.8695,30.894,2228136.0
2016-09-29 09:35:00,37.74,37.8,37.72,37.73,1380820.0,30.8859,30.935,30.8695,30.8777,1380820.0
2016-09-29 09:40:00,37.72,37.76,37.69,37.75,1400478.0,30.8695,30.9022,30.8449,30.894,1400478.0
2016-09-29 09:45:00,37.75,37.77,37.72,37.72,775976.0,30.894,30.9104,30.8695,30.8695,775976.0
2016-09-29 09:50:00,37.72,37.78,37.71,37.78,623853.0,30.8695,30.9186,30.8613,30.9186,623853.0
2016-09-29 09:55:00,37.77,37.81,37.76,37.8,484892.0,30.9104,30.9431,30.9022,30.935,484892.0
2016-09-29 10:00:00,37.81,37.84,37.79,37.84,1343534.0,30.9431,30.9677,30.9268,30.9677,1343534.0
2016-09-29 10:05:00,37.84,37.85,37.75,37.78,3298900.0,30.9677,30.9759,30.894,30.9186,3298900.0
2016-09-29 10:10:00,37.78,37.8,37.75,37.76,1633904.0,30.9186,30.935,30.894,30.9022,1633904.0
2016-09-29 10:15:00,37.75,37.82,37.74,37.82,797764.0,30.894,30.9513,30.8859,30.9513,797764.0
2016-09-29 10:20:00,37.81,37.84,37.79,37.83,1376628.0,30.9431,30.9677,30.9268,30.9595,1376628.0
2016-09-29 10:25:00,37.84,37.85,37.79,37.8,437660.0,30.9677,30.9759,30.9268,30.935,437660.0
2016-09-29 10:30:00,37.81,37.83,37.78,37.79,261607.0,30.9431,30.9595,30.9186,30.9268,261607.0
2016-09-29 10:35:00,37.79,37.8,37.77,37.78,163216.0,30.9268,30.935,30.9104,30.9186,163216.0
2016-09-29 10:40:00,37.79,37.81,37.75,37.76,258381.0,30.9268,30.9431,30.894,30.9022,258381.0
2016-09-29 10:45:00,37.76,37.78,37.73,37.75,1640738.0,30.9022,30.9186,30.8777,30.894,1640738.0
2016-09-29 10:50:00,37.75,37.76,37.72,37.75,403306.0,30.894,30.9022,30.8695,30.894,403306.0
2016-09-29 10:55:00,37.74,37.78,37.73,37.73,509206.0,30.8859,30.9186,30.8777,30.8777,509206.0
2016-09-29 11:00:00,37.73,37.75,37.7,37.74,338095.0,30.8777,30.894,30.8531,30.8859,338095.0
2016-09-29 11:05:00,37.73,37.75,37.68,37.7,507952.0,30.8777,30.894,30.8368,30.8531,507952.0
2016-09-29 11:10:00,37.7,37.7,37.61,37.64,946115.0,30.8531,30.8531,30.7795,30.804,946115.0
2016-09-29 11:15:00,37.64,37.64,37.59,37.62,1192078.0,30.804,30.804,30.7631,30.7876,1192078.0
2016-09-29 11:20:00,37.62,37.65,37.61,37.63,1043649.0,30.7876,30.8122,30.7795,30.7958,1043649.0
2016-09-29 11:25:00,37.62,37.68,37.6,37.68,525921.0,30.7876,30.8368,30.7713,30.8368,525921.0
2016-09-29 11:30:00,37.67,37.69,37.66,37.67,199040.0,30.8286,30.8449,30.8204,30.8286,199040.0
2016-09-29 11:35:00,37.67,37.7,37.67,37.68,327594.0,30.8286,30.8531,30.8286,30.8368,327594.0
2016-09-29 11:40:00,37.68,37.7,37.67,37.7,196343.0,30.8368,30.8531,30.8286,30.8531,196343.0
2016-09-29 11:45:00,37.7,37.7,37.64,37.65,382869.0,30.8531,30.8531,30.804,30.8122,382869.0
2016-09-29 11:50:00,37.66,37.68,37.64,37.67,235042.0,30.8204,30.8368,30.804,30.8286,235042.0
2016-09-29 11:55:00,37.66,37.68,37.66,37.67,151141.0,30.8204,30.8368,30.8204,30.8286,151141.0
2016-09-29 12:00:00,37.66,37.69,37.64,37.68,274001.0,30.8204,30.8449,30.804,30.8368,274001.0
2016-09-29 12:05:00,37.68,37.74,37.67,37.72,287851.0,30.8368,30.8859,30.8286,30.8695,287851.0
2016-09-29 12:10:00,37.72,37.73,37.71,37.72,212826.0,30.8695,30.8777,30.8613,30.8695,212826.0
2016-09-29 12:15:00,37.72,37.73,37.7,37.71,198467.0,30.8695,30.8777,30.8531,30.8613,198467.0
2016-09-29 12:20:00,37.71,37.74,37.7,37.73,212818.0,30.8613,30.8859,30.8531,30.8777,212818.0
2016-09-29 12:25:00,37.74,37.76,37.69,37.7,261537.0,30.8859,30.9022,30.8449,30.8531,261537.0
2016-09-29 12:30:00,37.7,37.71,37.67,37.67,117717.0,30.8531,30.8613,30.8286,30.8286,117717.0
2016-09-29 12:35:00,37.67,37.67,37.63,37.64,340726.0,30.8286,30.8286,30.7958,30.804,340726.0
2016-09-29 12:40:00,37.64,37.64,37.56,37.57,541071.0,30.804,30.804,30.7385,30.7467,541071.0
2016-09-29 12:45:00,37.57,37.57,37.43,37.43,1243951.0,30.7467,30.7467,30.6322,30.6322,1243951.0
2016-09-29 12:50:00,37.43,37.43,37.34,37.41,2142655.0,30.6322,30.6322,30.5585,30.6158,2142655.0
2016-09-29 12:55:00,37.41,37.44,37.38,37.42,611816.0,30.6158,30.6403,30.5912,30.624,611816.0
2016-09-29 13:00:00,37.41,37.43,37.27,37.34,828879.0,30.6158,30.6322,30.5012,30.5585,828879.0
2016-09-29 13:05:00,37.34,37.37,37.31,37.37,1603146.0,30.5585,30.5831,30.5339,30.5831,1603146.0
2016-09-29 13:10:00,37.37,37.45,37.34,37.34,3372018.0,30.5831,30.6485,30.5585,30.5585,3372018.0
2016-09-29 13:15:00,37.34,37.38,37.33,37.37,893995.0,30.5585,30.5912,30.5503,30.5831,893995.0
2016-09-29 13:20:00,37.36,37.41,37.33,37.4,2165727.0,30.5749,30.6158,30.5503,30.6076,2165727.0
2016-09-29 13:25:00,37.4,37.41,37.37,37.39,1141801.0,30.6076,30.6158,30.5831,30.5994,1141801.0
2016-09-29 13:30:00,37.39,37.42,37.37,37.41,1005927.0,30.5994,30.624,30.5831,30.6158,1005927.0
2016-09-29 13:35:00,37.42,37.42,37.38,37.4,575718.0,30.624,30.624,30.5912,30.6076,575718.0
2016-09-29 13:40:00,37.4,37.4,37.33,37.37,346667.0,30.6076,30.6076,30.5503,30.5831,346667.0
2016-09-29 13:45:00,37.38,37.38,37.29,37.33,757520.0,30.5912,30.5912,30.5176,30.5503,757520.0
2016-09-29 13:50:00,37.32,37.33,37.24,37.26,614005.0,30.5421,30.5503,30.4767,30.493,614005.0
2016-09-29 13:55:00,37.26,37.26,37.18,37.24,1014793.0,30.493,30.493,30.4276,30.4767,1014793.0
2016-09-29 14:00:00,37.23,37.25,37.18,37.24,615246.0,30.4685,30.4848,30.4276,30.4767,615246.0
2016-09-29 14:05:00,37.25,37.33,37.25,37.32,855992.0,30.4848,30.5503,30.4848,30.5421,855992.0
2016-09-29 14:10:00,37.33,37.35,37.29,37.35,1812224.0,30.5503,30.5667,30.5176,30.5667,1812224.0
2016-09-29 14:15:00,37.35,37.43,37.34,37.41,1361003.0,30.5667,30.6322,30.5585,30.6158,1361003.0
2016-09-29 14:20:00,37.41,37.46,37.41,37.45,484661.0,30.6158,30.6567,30.6158,30.6485,484661.0
2016-09-29 14:25:00,37.45,37.5,37.4,37.48,320694.0,30.6485,30.6894,30.6076,30.6731,320694.0
2016-09-29 14:30:00,37.48,37.51,37.46,37.49,596230.0,30.6731,30.6976,30.6567,30.6813,596230.0
2016-09-29 14:35:00,37.49,37.54,37.48,37.51,419169.0,30.6813,30.7222,30.6731,30.6976,419169.0
2016-09-29 14:40:00,37.51,37.52,37.44,37.45,791851.0,30.6976,30.7058,30.6403,30.6485,791851.0
2016-09-29 14:45:00,37.45,37.48,37.42,37.47,792070.0,30.6485,30.6731,30.624,30.6649,792070.0
2016-09-29 14:50:00,37.47,37.49,37.44,37.45,359998.0,30.6649,30.6813,30.6403,30.6485,359998.0
2016-09-29 14:55:00,37.45,37.48,37.4,37.42,207197.0,30.6485,30.6731,30.6076,30.624,207197.0
2016-09-29 15:00:00,37.41,37.43,37.37,37.39,652106.0,30.6158,30.6322,30.5831,30.5994,652106.0
2016-09-29 15:05:00,37.39,37.45,37.38,37.44,309706.0,30.5994,30.6485,30.5912,30.6403,309706.0
2016-09-29 15:10:00,37.43,37.47,37.41,37.45,452260.0,30.6322,30.6649,30.6158,30.6485,452260.0
2016-09-29 15:15:00,37.44,37.45,37.4,37.41,482911.0,30.6403,30.6485,30.6076,30.6158,482911.0
2016-09-29 15:20:00,37.41,37.43,37.37,37.38,288910.0,30.6158,30.6322,30.5831,30.5912,288910.0
2016-09-29 15:25:00,37.39,37.42,37.32,37.41,536581.0,30.5994,30.624,30.5421,30.6158,536581.0
2016-09-29 15:30:00,37.41,37.44,37.36,37.42,533533.0,30.6158,30.6403,30.5749,30.624,533533.0
2016-09-29 15:35:00,37.41,37.44,37.39,37.43,603301.0,30.6158,30.6403,30.5994,30.6322,603301.0
2016-09-29 15:40:00,37.44,37.45,37.36,37.41,637304.0,30.6403,30.6485,30.5749,30.6158,637304.0
2016-09-29 15:45:00,37.41,37.41,37.34,37.36,1292244.0,30.6158,30.6158,30.5585,30.5749,1292244.0
2016-09-29 15:50:00,37.36,37.37,37.3,37.33,2309328.0,30.5749,30.5831,30.5258,30.5503,2309328.0
2016-09-29 15:55:00,37.33,37.34,37.27,37.27,4173410.0,30.5503,30.5585,30.5012,30.5012,4173410.0
2016-09-30 09:30:00,37.45,37.51,37.4,37.45,3812044.0,30.6485,30.6976,30.6076,30.6485,3812044.0
2016-09-30 09:35:00,37.45,37.46,37.39,37.4,2478602.0,30.6485,30.6567,30.5994,30.6076,2478602.0
2016-09-30 09:40:00,37.4,37.43,37.37,37.4,1103002.0,30.6076,30.6322,30.5831,30.6076,1103002.0
2016-09-30 09:45:00,37.41,37.43,37.36,37.39,1091793.0,30.6158,30.6322,30.5749,30.5994,1091793.0
2016-09-30 09:50:00,37.39,37.43,37.32,37.34,732291.0,30.5994,30.6322,30.5421,30.5585,732291.0
2016-09-30 09:55:00,37.34,37.39,37.33,37.34,367978.0,30.5585,30.5994,30.5503,30.5585,367978.0
2016-09-30 10:00:00,37.34,37.39,37.34,37.39,604955.0,30.5585,30.5994,30.5585,30.5994,604955.0
2016-09-30 10:05:00,37.39,37.41,37.35,37.41,1470905.0,30.5994,30.6158,30.5667,30.6158,1470905.0
2016-09-30 10:10:00,37.4,37.41,37.36,37.4,478419.0,30.6076,30.6158,30.5749,30.6076,478419.0
2016-09-30 10:15:00,37.4,37.4,37.32,37.33,365423.0,30.6076,30.6076,30.5421,30.5503,365423.0
2016-09-30 10:20:00,37.33,37.35,37.28,37.31,325823.0,30.5503,30.5667,30.5094,30.5339,325823.0
2016-09-30 10:25:00,37.32,37.38,37.31,37.37,409121.0,30.5421,30.5912,30.5339,30.5831,409121.0
2016-09-30 10:30:00,37.37,37.41,37.36,37.41,781374.0,30.5831,30.6158,30.5749,30.6158,781374.0
2016-09-30 10:35:00,37.41,37.43,37.37,37.38,827861.0,30.6158,30.6322,30.5831,30.5912,827861.0
2016-09-30 10:40:00,37.38,37.41,37.36,37.41,1133935.0,30.5912,30.6158,30.5749,30.6158,1133935.0
2016-09-30 10:45:00,37.41,37.42,37.37,37.38,706047.0,30.6158,30.624,30.5831,30.5912,706047.0
2016-09-30 10:50:00,37.38,37.4,37.36,37.37,437899.0,30.5912,30.6076,30.5749,30.5831,437899.0
2016-09-30 10:55:00,37.37,37.41,37.36,37.4,384020.0,30.5831,30.6158,30.5749,30.6076,384020.0
2016-09-30 11:00:00,37.4,37.45,37.39,37.45,720974.0,30.6076,30.6485,30.5994,30.6485,720974.0
2016-09-30 11:05:00,37.45,37.46,37.4,37.43,478466.0,30.6485,30.6567,30.6076,30.6322,478466.0
2016-09-30 11:10:00,37.43,37.53,37.43,37.52,1159292.0,30.6322,30.714,30.6322,30.7058,1159292.0
2016-09-30 11:15:00,37.52,37.54,37.47,37.5,1076003.0,30.7058,30.7222,30.6649,30.6894,1076003.0
2016-09-30 11:20:00,37.51,37.54,37.49,37.52,1457709.0,30.6976,30.7222,30.6813,30.7058,1457709.0
2016-09-30 11:25:00,37.52,37.56,37.51,37.54,3106739.0,30.7058,30.7385,30.6976,30.7222,3106739.0
2016-09-30 11:30:00,37.54,37.55,37.51,37.52,595063.0,30.7222,30.7304,30.6976,30.7058,595063.0
2016-09-30 11:35:00,37.52,37.55,37.51,37.51,403067.0,30.7058,30.7304,30.6976,30.6976,403067.0
2016-09-30 11:40:00,37.52,37.52,37.49,37.52,265535.0,30.7058,30.7058,30.6813,30.7058,265535.0
2016-09-30 11:45:00,37.52,37.52,37.49,37.52,236608.0,30.7058,30.7058,30.6813,30.7058,236608.0
2016-09-30 11:50:00,37.52,37.53,37.5,37.52,166516.0,30.7058,30.714,30.6894,30.7058,166516.0
2016-09-30 11:55:00,37.52,37.52,37.5,37.5,268460.0,30.7058,30.7058,30.6894,30.6894,268460.0
2016-09-30 12:00:00,37.5,37.52,37.49,37.5,276489.0,30.6894,30.7058,30.6813,30.6894,276489.0
2016-09-30 12:05:00,37.51,37.52,37.5,37.52,529271.0,30.6976,30.7058,30.6894,30.7058,529271.0
2016-09-30 12:10:00,37.52,37.53,37.5,37.53,382659.0,30.7058,30.714,30.6894,30.714,382659.0
2016-09-30 12:15:00,37.53,37.54,37.51,37.52,324399.0,30.714,30.7222,30.6976,30.7058,324399.0
2016-09-30 12:20:00,37.53,37.53,37.51,37.52,759436.0,30.714,30.714,30.6976,30.7058,759436.0
2016-09-30 12:25:00,37.52,37.54,37.51,37.54,424479.0,30.7058,30.7222,30.6976,30.7222,424479.0
2016-09-30 12:30:00,37.54,37.55,37.52,37.52,384394.0,30.7222,30.7304,30.7058,30.7058,384394.0
2016-09-30 12:35:00,37.52,37.55,37.51,37.55,470352.0,30.7058,30.7304,30.6976,30.7304,470352.0
2016-09-30 12:40:00,37.55,37.57,37.51,37.55,568878.0,30.7304,30.7467,30.6976,30.7304,568878.0
2016-09-30 12:45:00,37.55,37.55,37.53,37.54,256297.0,30.7304,30.7304,30.714,30.7222,256297.0
2016-09-30 12:50:00,37.54,37.54,37.51,37.52,349855.0,30.7222,30.7222,30.6976,30.7058,349855.0
2016-09-30 12:55:00,37.52,37.54,37.5,37.51,299053.0,30.7058,30.7222,30.6894,30.6976,299053.0
2016-09-30 13:00:00,37.5,37.56,37.5,37.55,1823140.0,30.6894,30.7385,30.6894,30.7304,1823140.0
2016-09-30 13:05:00,37.55,37.57,37.54,37.55,644189.0,30.7304,30.7467,30.7222,30.7304,644189.0
2016-09-30 13:10:00,37.55,37.56,37.52,37.52,641926.0,30.7304,30.7385,30.7058,30.7058,641926.0
2016-09-30 13:15:00,37.52,37.53,37.48,37.5,735282.0,30.7058,30.714,30.6731,30.6894,735282.0
2016-09-30 13:20:00,37.5,37.5,37.48,37.5,230942.0,30.6894,30.6894,30.6731,30.6894,230942.0
2016-09-30 13:25:00,37.49,37.5,37.47,37.48,298428.0,30.6813,30.6894,30.6649,30.6731,298428.0
2016-09-30 13:30:00,37.48,37.49,37.46,37.48,596610.0,30.6731,30.6813,30.6567,30.6731,596610.0
2016-09-30 13:35:00,37.48,37.49,37.46,37.48,574071.0,30.6731,30.6813,30.6567,30.6731,574071.0
2016-09-30 13:40:00,37.48,37.5,37.47,37.5,786541.0,30.6731,30.6894,30.6649,30.6894,786541.0
2016-09-30 13:45:00,37.49,37.52,37.49,37.52,632022.0,30.6813,30.7058,30.6813,30.7058,632022.0
2016-09-30 13:50:00,37.51,37.52,37.5,37.52,878906.0,30.6976,30.7058,30.6894,30.7058,878906.0
2016-09-30 13:55:00,37.52,37.53,37.49,37.52,683582.0,30.7058,30.714,30.6813,30.7058,683582.0
2016-09-30 14:00:00,37.52,37.52,37.51,37.51,236988.0,30.7058,30.7058,30.6976,30.6976,236988.0
2016-09-30 14:05:00,37.51,37.51,37.49,37.5,386292.0,30.6976,30.6976,30.6813,30.6894,386292.0
2016-09-30 14:10:00,37.5,37.52,37.49,37.5,485346.0,30.6894,30.7058,30.6813,30.6894,485346.0
2016-09-30 14:15:00,37.5,37.52,37.49,37.5,642613.0,30.6894,30.7058,30.6813,30.6894,642613.0
2016-09-30 14:20:00,37.49,37.52,37.49,37.49,330562.0,30.6813,30.7058,30.6813,30.6813,330562.0
2016-09-30 14:25:00,37.49,37.52,37.49,37.51,539018.0,30.6813,30.7058,30.6813,30.6976,539018.0
2016-09-30 14:30:00,37.51,37.52,37.51,37.52,161176.0,30.6976,30.7058,30.6976,30.7058,161176.0
2016-09-30 14:35:00,37.52,37.54,37.51,37.53,350201.0,30.7058,30.7222,30.6976,30.714,350201.0
2016-09-30 14:40:00,37.53,37.54,37.52,37.54,258209.0,30.714,30.7222,30.7058,30.7222,258209.0
2016-09-30 14:45:00,37.54,37.55,37.53,37.53,482046.0,30.7222,30.7304,30.714,30.714,482046.0
2016-09-30 14:50:00,37.54,37.54,37.5,37.51,413238.0,30.7222,30.7222,30.6894,30.6976,413238.0
2016-09-30 14:55:00,37.5,37.53,37.5,37.52,349903.0,30.6894,30.714,30.6894,30.7058,349903.0
2016-09-30 15:00:00,37.52,37.58,37.52,37.55,570877.0,30.7058,30.7549,30.7058,30.7304,570877.0
2016-09-30 15:05:00,37.55,37.56,37.54,37.55,318587.0,30.7304,30.7385,30.7222,30.7304,318587.0
2016-09-30 15:10:00,37.55,37.56,37.55,37.55,140510.0,30.7304,30.7385,30.7304,30.7304,140510.0
2016-09-30 15:15:00,37.55,37.58,37.55,37.57,566900.0,30.7304,30.7549,30.7304,30.7467,566900.0
2016-09-30 15:20:00,37.56,37.57,37.55,37.57,308713.0,30.7385,30.7467,30.7304,30.7467,308713.0
2016-09-30 15:25:00,37.57,37.58,37.55,37.57,451222.0,30.7467,30.7549,30.7304,30.7467,451222.0
2016-09-30 15:30:00,37.57,37.59,37.56,37.57,1435328.0,30.7467,30.7631,30.7385,30.7467,1435328.0
2016-09-30 15:35:00,37.57,37.59,37.55,37.55,786613.0,30.7467,30.7631,30.7304,30.7304,786613.0
2016-09-30 15:40:00,37.55,37.58,37.54,37.57,1017894.0,30.7304,30.7549,30.7222,30.7467,1017894.0
2016-09-30 15:45:00,37.57,37.58,37.55,37.55,883706.0,30.7467,30.7549,30.7304,30.7304,883706.0
2016-09-30 15:50:00,37.55,37.59,37.54,37.58,1421818.0,30.7304,30.7631,30.7222,30.7549,1421818.0
2016-09-30 15:55:00,37.58,37.58,37.44,37.48,6927246.0,30.7549,30.7549,30.6403,30.6731,6927246.0
2016-10-03 09:30:00,37.53,37.54,37.44,37.49,1504692.0,30.714,30.7222,30.6403,30.6813,1504692.0
2016-10-03 09:35:00,37.49,37.5,37.46,37.49,945230.0,30.6813,30.6894,30.6567,30.6813,945230.0
2016-10-03 09:40:00,37.5,37.5,37.43,37.43,1096112.0,30.6894,30.6894,30.6322,30.6322,1096112.0
2016-10-03 09:45:00,37.43,37.45,37.39,37.39,546585.0,30.6322,30.6485,30.5994,30.5994,546585.0
2016-10-03 09:50:00,37.39,37.43,37.38,37.42,746857.0,30.5994,30.6322,30.5912,30.624,746857.0
2016-10-03 09:55:00,37.42,37.45,37.41,37.43,733114.0,30.624,30.6485,30.6158,30.6322,733114.0
2016-10-03 10:00:00,37.43,37.56,37.42,37.53,6740095.0,30.6322,30.7385,30.624,30.714,6740095.0
2016-10-03 10:05:00,37.53,37.54,37.47,37.52,1713770.0,30.714,30.7222,30.6649,30.7058,1713770.0
2016-10-03 10:10:00,37.52,37.58,37.51,37.58,2581286.0,30.7058,30.7549,30.6976,30.7549,2581286.0
2016-10-03 10:15:00,37.57,37.57,37.5,37.57,2369732.0,30.7467,30.7467,30.6894,30.7467,2369732.0
2016-10-03 10:20:00,37.57,37.58,37.53,37.56,370115.0,30.7467,30.7549,30.714,30.7385,370115.0
2016-10-03 10:25:00,37.55,37.6,37.54,37.55,743957.0,30.7304,30.7713,30.7222,30.7304,743957.0
2016-10-03 10:30:00,37.55,37.63,37.54,37.63,544420.0,30.7304,30.7958,30.7222,30.7958,544420.0
2016-10-03 10:35:00,37.62,37.64,37.59,37.62,882828.0,30.7876,30.804,30.7631,30.7876,882828.0
2016-10-03 10:40:00,37.62,37.62,37.58,37.61,603130.0,30.7876,30.7876,30.7549,30.7795,603130.0
2016-10-03 10:45:00,37.62,37.64,37.6,37.63,464551.0,30.7876,30.804,30.7713,30.7958,464551.0
2016-10-03 10:50:00,37.63,37.67,37.62,37.63,1143272.0,30.7958,30.8286,30.7876,30.7958,1143272.0
2016-10-03 10:55:00,37.63,37.64,37.6,37.6,315613.0,30.7958,30.804,30.7713,30.7713,315613.0
2016-10-03 11:00:00,37.61,37.61,37.57,37.57,395783.0,30.7795,30.7795,30.7467,30.7467,395783.0
2016-10-03 11:05:00,37.57,37.58,37.54,37.55,2667274.0,30.7467,30.7549,30.7222,30.7304,2667274.0
2016-10-03 11:10:00,37.55,37.6,37.54,37.59,1177751.0,30.7304,30.7713,30.7222,30.7631,1177751.0
2016-10-03 11:15:00,37.59,37.59,37.55,37.57,445597.0,30.7631,30.7631,30.7304,30.7467,445597.0
2016-10-03 11:20:00,37.57,37.61,37.56,37.59,563108.0,30.7467,30.7795,30.7385,30.7631,563108.0
2016-10-03 11:25:00,37.59,37.62,37.58,37.59,1017743.0,30.7631,30.7876,30.7549,30.7631,1017743.0
2016-10-03 11:30:00,37.59,37.61,37.58,37.59,388784.0,30.7631,30.7795,30.7549,30.7631,388784.0
2016-10-03 11:35:00,37.59,37.6,37.54,37.55,345388.0,30.7631,30.7713,30.7222,30.7304,345388.0
2016-10-03 11:40:00,37.55,37.58,37.54,37.58,408723.0,30.7304,30.7549,30.7222,30.7549,408723.0
2016-10-03 11:45:00,37.58,37.58,37.51,37.52,1478602.0,30.7549,30.7549,30.6976,30.7058,1478602.0
2016-10-03 11:50:00,37.52,37.52,37.46,37.48,990151.0,30.7058,30.7058,30.6567,30.6731,990151.0
2016-10-03 11:55:00,37.48,37.54,37.46,37.52,382093.0,30.6731,30.7222,30.6567,30.7058,382093.0
2016-10-03 12:00:00,37.52,37.54,37.5,37.54,517343.0,30.7058,30.7222,30.6894,30.7222,517343.0
2016-10-03 12:05:00,37.54,37.56,37.52,37.54,610097.0,30.7222,30.7385,30.7058,30.7222,610097.0
2016-10-03 12:10:00,37.54,37.56,37.53,37.54,457053.0,30.7222,30.7385,30.714,30.7222,457053.0
2016-10-03 12:15:00,37.54,37.55,37.5,37.52,387499.0,30.7222,30.7304,30.6894,30.7058,387499.0
2016-10-03 12:20:00,37.52,37.52,37.48,37.5,525183.0,30.7058,30.7058,30.6731,30.6894,525183.0
2016-10-03 12:25:00,37.5,37.52,37.49,37.52,281222.0,30.6894,30.7058,30.6813,30.7058,281222.0
2016-10-03 12:30:00,37.52,37.52,37.48,37.51,358286.0,30.7058,30.7058,30.6731,30.6976,358286.0
2016-10-03 12:35:00,37.51,37.53,37.5,37.51,337198.0,30.6976,30.714,30.6894,30.6976,337198.0
2016-10-03 12:40:00,37.5,37.54,37.5,37.54,153344.0,30.6894,30.7222,30.6894,30.7222,153344.0
2016-10-03 12:45:00,37.53,37.55,37.52,37.54,165232.0,30.714,30.7304,30.7058,30.7222,165232.0
2016-10-03 12:50:00,37.54,37.56,37.53,37.54,168569.0,30.7222,30.7385,30.714,30.7222,168569.0
2016-10-03 12:55:00,37.55,37.59,37.53,37.58,381306.0,30.7304,30.7631,30.714,30.7549,381306.0
2016-10-03 13:00:00,37.58,37.59,37.56,37.56,415476.0,30.7549,30.7631,30.7385,30.7385,415476.0
2016-10-03 13:05:00,37.56,37.57,37.54,37.55,127395.0,30.7385,30.7467,30.7222,30.7304,127395.0
2016-10-03 13:10:00,37.55,37.58,37.51,37.58,475725.0,30.7304,30.7549,30.6976,30.7549,475725.0
2016-10-03 13:15:00,37.58,37.58,37.54,37.57,201792.0,30.7549,30.7549,30.7222,30.7467,201792.0
2016-10-03 13:20:00,37.57,37.6,37.56,37.59,219092.0,30.7467,30.7713,30.7385,30.7631,219092.0
2016-10-03 13:25:00,37.59,37.6,37.57,37.58,388647.0,30.7631,30.7713,30.7467,30.7549,388647.0
2016-10-03 13:30:00,37.58,37.63,37.56,37.62,1271270.0,30.7549,30.7958,30.7385,30.7876,1271270.0
2016-10-03 13:35:00,37.62,37.63,37.58,37.59,267601.0,30.7876,30.7958,30.7549,30.7631,267601.0
2016-10-03 13:40:00,37.59,37.61,37.58,37.59,1659413.0,30.7631,30.7795,30.7549,30.7631,1659413.0
2016-10-03 13:45:00,37.59,37.62,37.58,37.6,863721.0,30.7631,30.7876,30.7549,30.7713,863721.0
2016-10-03 13:50:00,37.6,37.62,37.6,37.61,882486.0,30.7713,30.7876,30.7713,30.7795,882486.0
2016-10-03 13:55:00,37.61,37.64,37.61,37.64,539559.0,30.7795,30.804,30.7795,30.804,539559.0
2016-10-03 14:00:00,37.64,37.67,37.62,37.66,521517.0,30.804,30.8286,30.7876,30.8204,521517.0
2016-10-03 14:05:00,37.66,37.67,37.64,37.64,297550.0,30.8204,30.8286,30.804,30.804,297550.0
2016-10-03 14:10:00,37.65,37.66,37.64,37.65,276413.0,30.8122,30.8204,30.804,30.8122,276413.0
2016-10-03 14:15:00,37.65,37.66,37.63,37.65,432411.0,30.8122,30.8204,30.7958,30.8122,432411.0
2016-10-03 14:20:00,37.64,37.68,37.62,37.67,832086.0,30.804,30.8368,30.7876,30.8286,832086.0
2016-10-03 14:25:00,37.67,37.68,37.63,37.64,571181.0,30.8286,30.8368,30.7958,30.804,571181.0
2016-10-03 14:30:00,37.64,37.67,37.63,37.66,370493.0,30.804,30.8286,30.7958,30.8204,370493.0
2016-10-03 14:35:00,37.66,37.67,37.62,37.63,362037.0,30.8204,30.8286,30.7876,30.7958,362037.0
2016-10-03 14:40:00,37.63,37.64,37.61,37.63,194057.0,30.7958,30.804,30.7795,30.7958,194057.0
2016-10-03 14:45:00,37.62,37.64,37.62,37.64,178852.0,30.7876,30.804,30.7876,30.804,178852.0
2016-10-03 14:50:00,37.63,37.65,37.62,37.65,188227.0,30.7958,30.8122,30.7876,30.8122,188227.0
2016-10-03 14:55:00,37.64,37.67,37.62,37.66,735266.0,30.804,30.8286,30.7876,30.8204,735266.0
2016-10-03 15:00:00,37.66,37.67,37.63,37.64,245877.0,30.8204,30.8286,30.7958,30.804,245877.0
2016-10-03 15:05:00,37.64,37.67,37.63,37.65,275472.0,30.804,30.8286,30.7958,30.8122,275472.0
2016-10-03 15:10:00,37.66,37.69,37.65,37.69,665076.0,30.8204,30.8449,30.8122,30.8449,665076.0
2016-10-03 15:15:00,37.69,37.7,37.67,37.7,435188.0,30.8449,30.8531,30.8286,30.8531,435188.0
2016-10-03 15:20:00,37.7,37.71,37.69,37.69,348069.0,30.8531,30.8613,30.8449,30.8449,348069.0
2016-10-03 15:25:00,37.69,37.71,37.69,37.7,356634.0,30.8449,30.8613,30.8449,30.8531,356634.0
2016-10-03 15:30:00,37.7,37.74,37.7,37.74,1345583.0,30.8531,30.8859,30.8531,30.8859,1345583.0
2016-10-03 15:35:00,37.74,37.76,37.73,37.76,1054143.0,30.8859,30.9022,30.8777,30.9022,1054143.0
2016-10-03 15:40:00,37.76,37.78,37.75,37.77,1382594.0,30.9022,30.9186,30.894,30.9104,1382594.0
2016-10-03 15:45:00,37.77,37.78,37.75,37.76,1388871.0,30.9104,30.9186,30.894,30.9022,1388871.0
2016-10-03 15:50:00,37.76,37.77,37.75,37.76,858373.0,30.9022,30.9104,30.894,30.9022,858373.0
2016-10-03 15:55:00,37.75,37.76,37.71,37.72,2532095.0,30.894,30.9022,30.8613,30.8695,2532095.0
2016-10-04 09:30:00,37.73,37.8,37.72,37.73,3354973.0,30.8777,30.935,30.8695,30.8777,3354973.0
2016-10-04 09:35:00,37.73,37.76,37.7,37.76,1052453.0,30.8777,30.9022,30.8531,30.9022,1052453.0
2016-10-04 09:40:00,37.76,37.78,37.72,37.76,539849.0,30.9022,30.9186,30.8695,30.9022,539849.0
2016-10-04 09:45:00,37.76,37.81,37.75,37.77,1414275.0,30.9022,30.9431,30.894,30.9104,1414275.0
2016-10-04 09:50:00,37.78,37.8,37.75,37.77,1359513.0,30.9186,30.935,30.894,30.9104,1359513.0
2016-10-04 09:55:00,37.77,37.8,37.75,37.77,338160.0,30.9104,30.935,30.894,30.9104,338160.0
2016-10-04 10:00:00,37.77,37.78,37.71,37.74,569489.0,30.9104,30.9186,30.8613,30.8859,569489.0
2016-10-04 10:05:00,37.75,37.75,37.69,37.7,868893.0,30.894,30.894,30.8449,30.8531,868893.0
2016-10-04 10:10:00,37.7,37.71,37.6,37.64,732690.0,30.8531,30.8613,30.7713,30.804,732690.0
2016-10-04 10:15:00,37.65,37.65,37.6,37.63,700287.0,30.8122,30.8122,30.7713,30.7958,700287.0
2016-10-04 10:20:00,37.62,37.68,37.62,37.67,317842.0,30.7876,30.8368,30.7876,30.8286,317842.0
2016-10-04 10:25:00,37.67,37.72,37.66,37.7,287856.0,30.8286,30.8695,30.8204,30.8531,287856.0
2016-10-04 10:30:00,37.7,37.73,37.69,37.73,209834.0,30.8531,30.8777,30.8449,30.8777,209834.0
2016-10-04 10:35:00,37.73,37.79,37.72,37.77,823047.0,30.8777,30.9268,30.8695,30.9104,823047.0
2016-10-04 10:40:00,37.77,37.82,37.77,37.78,744585.0,30.9104,30.9513,30.9104,30.9186,744585.0
2016-10-04 10:45:00,37.79,37.8,37.75,37.76,395152.0,30.9268,30.935,30.894,30.9022,395152.0
2016-10-04 10:50:00,37.76,37.79,37.74,37.75,385388.0,30.9022,30.9268,30.8859,30.894,385388.0
2016-10-04 10:55:00,37.75,37.78,37.72,37.75,297347.0,30.894,30.9186,30.8695,30.894,297347.0
2016-10-04 11:00:00,37.75,37.77,37.65,37.66,666791.0,30.894,30.9104,30.8122,30.8204,666791.0
2016-10-04 11:05:00,37.66,37.7,37.64,37.69,801701.0,30.8204,30.8531,30.804,30.8449,801701.0
2016-10-04 11:10:00,37.68,37.7,37.65,37.67,436829.0,30.8368,30.8531,30.8122,30.8286,436829.0
2016-10-04 11:15:00,37.67,37.67,37.62,37.66,802217.0,30.8286,30.8286,30.7876,30.8204,802217.0
2016-10-04 11:20:00,37.66,37.73,37.65,37.72,530747.0,30.8204,30.8777,30.8122,30.8695,530747.0
2016-10-04 11:25:00,37.72,37.75,37.7,37.72,412192.0,30.8695,30.894,30.8531,30.8695,412192.0
2016-10-04 11:30:00,37.73,37.75,37.69,37.73,689651.0,30.8777,30.894,30.8449,30.8777,689651.0
2016-10-04 11:35:00,37.73,37.79,37.65,37.65,1286275.0,30.8777,30.9268,30.8122,30.8122,1286275.0
2016-10-04 11:40:00,37.64,37.71,37.61,37.65,2439189.0,30.804,30.8613,30.7795,30.8122,2439189.0
2016-10-04 11:45:00,37.65,37.7,37.63,37.67,1139209.0,30.8122,30.8531,30.7958,30.8286,1139209.0
2016-10-04 11:50:00,37.67,37.7,37.56,37.58,2755712.0,30.8286,30.8531,30.7385,30.7549,2755712.0
2016-10-04 11:55:00,37.58,37.6,37.53,37.55,4611960.0,30.7549,30.7713,30.714,30.7304,4611960.0
2016-10-04 12:00:00,37.55,37.58,37.53,37.55,1453762.0,30.7304,30.7549,30.714,30.7304,1453762.0
2016-10-04 12:05:00,37.55,37.57,37.5,37.52,618920.0,30.7304,30.7467,30.6894,30.7058,618920.0
2016-10-04 12:10:00,37.51,37.55,37.46,37.48,1779443.0,30.6976,30.7304,30.6567,30.6731,1779443.0
2016-10-04 12:15:00,37.48,37.56,37.48,37.53,662903.0,30.6731,30.7385,30.6731,30.714,662903.0
2016-10-04 12:20:00,37.53,37.54,37.51,37.53,567532.0,30.714,30.7222,30.6976,30.714,567532.0
2016-10-04 12:25:00,37.53,37.57,37.51,37.55,483425.0,30.714,30.7467,30.6976,30.7304,483425.0
2016-10-04 12:30:00,37.55,37.55,37.49,37.51,299601.0,30.7304,30.7304,30.6813,30.6976,299601.0
2016-10-04 12:35:00,37.51,37.57,37.5,37.55,591213.0,30.6976,30.7467,30.6894,30.7304,591213.0
2016-10-04 12:40:00,37.55,37.56,37.5,37.5,576913.0,30.7304,30.7385,30.6894,30.6894,576913.0
2016-10-04 12:45:00,37.51,37.51,37.41,37.43,2749050.0,30.6976,30.6976,30.6158,30.6322,2749050.0
2016-10-04 12:50:00,37.43,37.44,37.38,37.4,675206.0,30.6322,30.6403,30.5912,30.6076,675206.0
2016-10-04 12:55:00,37.4,37.4,37.31,37.32,6321780.0,30.6076,30.6076,30.5339,30.5421,6321780.0
2016-10-04 13:00:00,37.32,37.33,37.28,37.29,6485943.0,30.5421,30.5503,30.5094,30.5176,6485943.0
2016-10-04 13:05:00,37.28,37.3,37.24,37.25,1579875.0,30.5094,30.5258,30.4767,30.4848,1579875.0
2016-10-04 13:10:00,37.25,37.28,37.24,37.28,698513.0,30.4848,30.5094,30.4767,30.5094,698513.0
2016-10-04 13:15:00,37.28,37.29,37.26,37.29,1692414.0,30.5094,30.5176,30.493,30.5176,1692414.0
2016-10-04 13:20:00,37.29,37.29,37.21,37.22,752113.0,30.5176,30.5176,30.4521,30.4603,752113.0
2016-10-04 13:25:00,37.22,37.27,37.21,37.27,1082649.0,30.4603,30.5012,30.4521,30.5012,1082649.0
2016-10-04 13:30:00,37.27,37.31,37.26,37.3,565150.0,30.5012,30.5339,30.493,30.5258,565150.0
2016-10-04 13:35:00,37.31,37.35,37.3,37.33,792657.0,30.5339,30.5667,30.5258,30.5503,792657.0
2016-10-04 13:40:00,37.33,37.34,37.3,37.3,275179.0,30.5503,30.5585,30.5258,30.5258,275179.0
2016-10-04 13:45:00,37.31,37.32,37.29,37.32,551657.0,30.5339,30.5421,30.5176,30.5421,551657.0
2016-10-04 13:50:00,37.32,37.32,37.29,37.3,493045.0,30.5421,30.5421,30.5176,30.5258,493045.0
2016-10-04 13:55:00,37.29,37.32,37.29,37.29,461687.0,30.5176,30.5421,30.5176,30.5176,461687.0
2016-10-04 14:00:00,37.3,37.3,37.26,37.29,456215.0,30.5258,30.5258,30.493,30.5176,456215.0
2016-10-04 14:05:00,37.3,37.31,37.28,37.3,319869.0,30.5258,30.5339,30.5094,30.5258,319869.0
2016-10-04 14:10:00,37.29,37.31,37.28,37.28,306925.0,30.5176,30.5339,30.5094,30.5094,306925.0
2016-10-04 14:15:00,37.29,37.3,37.25,37.26,372334.0,30.5176,30.5258,30.4848,30.493,372334.0
2016-10-04 14:20:00,37.26,37.27,37.21,37.23,1831046.0,30.493,30.5012,30.4521,30.4685,1831046.0
2016-10-04 14:25:00,37.23,37.24,37.19,37.23,402836.0,30.4685,30.4767,30.4357,30.4685,402836.0
2016-10-04 14:30:00,37.23,37.29,37.22,37.29,503752.0,30.4685,30.5176,30.4603,30.5176,503752.0
2016-10-04 14:35:00,37.28,37.29,37.25,37.26,232428.0,30.5094,30.5176,30.4848,30.493,232428.0
2016-10-04 14:40:00,37.26,37.28,37.24,37.26,312537.0,30.493,30.5094,30.4767,30.493,312537.0
2016-10-04 14:45:00,37.26,37.26,37.2,37.2,310789.0,30.493,30.493,30.4439,30.4439,310789.0
2016-10-04 14:50:00,37.21,37.23,37.19,37.22,322526.0,30.4521,30.4685,30.4357,30.4603,322526.0
2016-10-04 14:55:00,37.22,37.22,37.16,37.17,902200.0,30.4603,30.4603,30.4112,30.4194,902200.0
2016-10-04 15:00:00,37.17,37.21,37.17,37.2,294500.0,30.4194,30.4521,30.4194,30.4439,294500.0
2016-10-04 15:05:00,37.2,37.25,37.19,37.21,648475.0,30.4439,30.4848,30.4357,30.4521,648475.0
2016-10-04 15:10:00,37.21,37.22,37.19,37.22,532557.0,30.4521,30.4603,30.4357,30.4603,532557.0
2016-10-04 15:15:00,37.22,37.23,37.2,37.22,517273.0,30.4603,30.4685,30.4439,30.4603,517273.0
2016-10-04 15:20:00,37.22,37.27,37.22,37.27,277145.0,30.4603,30.5012,30.4603,30.5012,277145.0
2016-10-04 15:25:00,37.27,37.32,37.26,37.31,506401.0,30.5012,30.5421,30.493,30.5339,506401.0
2016-10-04 15:30:00,37.31,37.33,37.28,37.33,996309.0,30.5339,30.5503,30.5094,30.5503,996309.0
2016-10-04 15:35:00,37.33,37.34,37.3,37.34,433777.0,30.5503,30.5585,30.5258,30.5585,433777.0
2016-10-04 15:40:00,37.34,37.36,37.33,37.34,1052123.0,30.5585,30.5749,30.5503,30.5585,1052123.0
2016-10-04 15:45:00,37.34,37.34,37.27,37.28,1050133.0,30.5585,30.5585,30.5012,30.5094,1050133.0
2016-10-04 15:50:00,37.27,37.28,37.25,37.27,1650818.0,30.5012,30.5094,30.4848,30.5012,1650818.0
2016-10-04 15:55:00,37.27,37.28,37.24,37.27,3692103.0,30.5012,30.5094,30.4767,30.5012,3692103.0
2016-10-05 09:30:00,37.67,37.7,37.65,37.66,1316283.0,30.8286,30.8531,30.8122,30.8204,1316283.0
2016-10-05 09:35:00,37.66,37.69,37.65,37.66,1120168.0,30.8204,30.8449,30.8122,30.8204,1120168.0
2016-10-05 09:40:00,37.66,37.69,37.65,37.68,1123715.0,30.8204,30.8449,30.8122,30.8368,1123715.0
2016-10-05 09:45:00,37.69,37.72,37.68,37.7,1051667.0,30.8449,30.8695,30.8368,30.8531,1051667.0
2016-10-05 09:50:00,37.7,37.72,37.69,37.69,817088.0,30.8531,30.8695,30.8449,30.8449,817088.0
2016-10-05 09:55:00,37.69,37.71,37.68,37.7,555415.0,30.8449,30.8613,30.8368,30.8531,555415.0
2016-10-05 10:00:00,37.7,37.71,37.58,37.61,6478037.0,30.8531,30.8613,30.7549,30.7795,6478037.0
2016-10-05 10:05:00,37.61,37.65,37.6,37.62,2599639.0,30.7795,30.8122,30.7713,30.7876,2599639.0
2016-10-05 10:10:00,37.63,37.64,37.58,37.59,802391.0,30.7958,30.804,30.7549,30.7631,802391.0
2016-10-05 10:15:00,37.59,37.6,37.56,37.57,900867.0,30.7631,30.7713,30.7385,30.7467,900867.0
2016-10-05 10:20:00,37.56,37.58,37.55,37.57,899307.0,30.7385,30.7549,30.7304,30.7467,899307.0
2016-10-05 10:25:00,37.57,37.64,37.56,37.64,784157.0,30.7467,30.804,30.7385,30.804,784157.0
2016-10-05 10:30:00,37.64,37.64,37.58,37.63,813347.0,30.804,30.804,30.7549,30.7958,813347.0
2016-10-05 10:35:00,37.63,37.68,37.63,37.65,769386.0,30.7958,30.8368,30.7958,30.8122,769386.0
2016-10-05 10:40:00,37.66,37.68,37.59,37.6,695483.0,30.8204,30.8368,30.7631,30.7713,695483.0
2016-10-05 10:45:00,37.61,37.64,37.58,37.59,443890.0,30.7795,30.804,30.7549,30.7631,443890.0
2016-10-05 10:50:00,37.59,37.66,37.59,37.66,293843.0,30.7631,30.8204,30.7631,30.8204,293843.0
2016-10-05 10:55:00,37.66,37.66,37.63,37.66,729708.0,30.8204,30.8204,30.7958,30.8204,729708.0
2016-10-05 11:00:00,37.65,37.68,37.64,37.68,560584.0,30.8122,30.8368,30.804,30.8368,560584.0
2016-10-05 11:05:00,37.68,37.72,37.67,37.71,559760.0,30.8368,30.8695,30.8286,30.8613,559760.0
2016-10-05 11:10:00,37.71,37.72,37.69,37.71,477401.0,30.8613,30.8695,30.8449,30.8613,477401.0
2016-10-05 11:15:00,37.71,37.73,37.69,37.69,323108.0,30.8613,30.8777,30.8449,30.8449,323108.0
2016-10-05 11:20:00,37.69,37.7,37.67,37.69,192395.0,30.8449,30.8531,30.8286,30.8449,192395.0
2016-10-05 11:25:00,37.69,37.7,37.67,37.7,297001.0,30.8449,30.8531,30.8286,30.8531,297001.0
2016-10-05 11:30:00,37.69,37.73,37.69,37.72,512818.0,30.8449,30.8777,30.8449,30.8695,512818.0
2016-10-05 11:35:00,37.73,37.73,37.7,37.71,379349.0,30.8777,30.8777,30.8531,30.8613,379349.0
2016-10-05 11:40:00,37.71,37.73,37.69,37.72,255337.0,30.8613,30.8777,30.8449,30.8695,255337.0
2016-10-05 11:45:00,37.72,37.75,37.71,37.73,630552.0,30.8695,30.894,30.8613,30.8777,630552.0
2016-10-05 11:50:00,37.73,37.75,37.72,37.74,263236.0,30.8777,30.894,30.8695,30.8859,263236.0
2016-10-05 11:55:00,37.74,37.75,37.71,37.72,161534.0,30.8859,30.894,30.8613,30.8695,161534.0
2016-10-05 12:00:00,37.73,37.75,37.72,37.74,291090.0,30.8777,30.894,30.8695,30.8859,291090.0
2016-10-05 12:05:00,37.75,37.78,37.74,37.76,829782.0,30.894,30.9186,30.8859,30.9022,829782.0
2016-10-05 12:10:00,37.76,37.78,37.75,37.76,256971.0,30.9022,30.9186,30.894,30.9022,256971.0
2016-10-05 12:15:00,37.76,37.78,37.75,37.77,866878.0,30.9022,30.9186,30.894,30.9104,866878.0
2016-10-05 12:20:00,37.77,37.78,37.75,37.76,275572.0,30.9104,30.9186,30.894,30.9022,275572.0
2016-10-05 12:25:00,37.76,37.78,37.75,37.77,259342.0,30.9022,30.9186,30.894,30.9104,259342.0
2016-10-05 12:30:00,37.76,37.77,37.74,37.74,872555.0,30.9022,30.9104,30.8859,30.8859,872555.0
2016-10-05 12:35:00,37.74,37.75,37.73,37.75,619537.0,30.8859,30.894,30.8777,30.894,619537.0
2016-10-05 12:40:00,37.75,37.76,37.74,37.75,121928.0,30.894,30.9022,30.8859,30.894,121928.0
2016-10-05 12:45:00,37.75,37.77,37.75,37.76,506243.0,30.894,30.9104,30.894,30.9022,506243.0
2016-10-05 12:50:00,37.76,37.79,37.75,37.77,491391.0,30.9022,30.9268,30.894,30.9104,491391.0
2016-10-05 12:55:00,37.77,37.79,37.76,37.78,447430.0,30.9104,30.9268,30.9022,30.9186,447430.0
2016-10-05 13:00:00,37.78,37.82,37.78,37.82,1004532.0,30.9186,30.9513,30.9186,30.9513,1004532.0
2016-10-05 13:05:00,37.82,37.83,37.8,37.82,408632.0,30.9513,30.9595,30.935,30.9513,408632.0
2016-10-05 13:10:00,37.82,37.83,37.79,37.79,316188.0,30.9513,30.9595,30.9268,30.9268,316188.0
2016-10-05 13:15:00,37.79,37.82,37.79,37.81,525392.0,30.9268,30.9513,30.9268,30.9431,525392.0
2016-10-05 13:20:00,37.82,37.82,37.8,37.8,96869.0,30.9513,30.9513,30.935,30.935,96869.0
2016-10-05 13:25:00,37.81,37.82,37.8,37.81,114887.0,30.9431,30.9513,30.935,30.9431,114887.0
2016-10-05 13:30:00,37.81,37.82,37.81,37.82,87927.0,30.9431,30.9513,30.9431,30.9513,87927.0
2016-10-05 13:35:00,37.82,37.84,37.79,37.79,1753264.0,30.9513,30.9677,30.9268,30.9268,1753264.0
2016-10-05 13:40:00,37.8,37.85,37.79,37.84,612777.0,30.935,30.9759,30.9268,30.9677,612777.0
2016-10-05 13:45:00,37.84,37.85,37.83,37.84,197448.0,30.9677,30.9759,30.9595,30.9677,197448.0
2016-10-05 13:50:00,37.85,37.88,37.84,37.87,565551.0,30.9759,31.0004,30.9677,30.9922,565551.0
2016-10-05 13:55:00,37.87,37.88,37.86,37.88,322739.0,30.9922,31.0004,30.9841,31.0004,322739.0
2016-10-05 14:00:00,37.88,37.88,37.83,37.83,369225.0,31.0004,31.0004,30.9595,30.9595,369225.0
2016-10-05 14:05:00,37.83,37.85,37.81,37.81,995686.0,30.9595,30.9759,30.9431,30.9431,995686.0
2016-10-05 14:10:00,37.81,37.85,37.8,37.84,713439.0,30.9431,30.9759,30.935,30.9677,713439.0
2016-10-05 14:15:00,37.84,37.85,37.83,37.84,108309.0,30.9677,30.9759,30.9595,30.9677,108309.0
2016-10-05 14:20:00,37.84,37.86,37.83,37.84,154293.0,30.9677,30.9841,30.9595,30.9677,154293.0
2016-10-05 14:25:00,37.84,37.86,37.82,37.83,185064.0,30.9677,30.9841,30.9513,30.9595,185064.0
2016-10-05 14:30:00,37.83,37.84,37.81,37.82,310286.0,30.9595,30.9677,30.9431,30.9513,310286.0
2016-10-05 14:35:00,37.82,37.83,37.8,37.82,317735.0,30.9513,30.9595,30.935,30.9513,317735.0
2016-10-05 14:40:00,37.83,37.86,37.82,37.84,448671.0,30.9595,30.9841,30.9513,30.9677,448671.0
2016-10-05 14:45:00,37.84,37.85,37.84,37.84,124701.0,30.9677,30.9759,30.9677,30.9677,124701.0
2016-10-05 14:50:00,37.84,37.85,37.83,37.83,200265.0,30.9677,30.9759,30.9595,30.9595,200265.0
2016-10-05 14:55:00,37.83,37.84,37.82,37.83,186444.0,30.9595,30.9677,30.9513,30.9595,186444.0
2016-10-05 15:00:00,37.83,37.86,37.82,37.85,279451.0,30.9595,30.9841,30.9513,30.9759,279451.0
2016-10-05 15:05:00,37.86,37.86,37.84,37.85,169517.0,30.9841,30.9841,30.9677,30.9759,169517.0
2016-10-05 15:10:00,37.84,37.85,37.82,37.82,290391.0,30.9677,30.9759,30.9513,30.9513,290391.0
2016-10-05 15:15:00,37.82,37.83,37.78,37.8,668263.0,30.9513,30.9595,30.9186,30.935,668263.0
2016-10-05 15:20:00,37.8,37.81,37.77,37.79,717883.0,30.935,30.9431,30.9104,30.9268,717883.0
2016-10-05 15:25:00,37.79,37.8,37.76,37.77,418648.0,30.9268,30.935,30.9022,30.9104,418648.0
2016-10-05 15:30:00,37.77,37.8,37.76,37.8,435310.0,30.9104,30.935,30.9022,30.935,435310.0
2016-10-05 15:35:00,37.8,37.81,37.79,37.8,588796.0,30.935,30.9431,30.9268,30.935,588796.0
2016-10-05 15:40:00,37.8,37.81,37.78,37.8,528285.0,30.935,30.9431,30.9186,30.935,528285.0
2016-10-05 15:45:00,37.8,37.8,37.77,37.78,595219.0,30.935,30.935,30.9104,30.9186,595219.0
2016-10-05 15:50:00,37.77,37.81,37.77,37.8,1862235.0,30.9104,30.9431,30.9104,30.935,1862235.0
2016-10-05 15:55:00,37.8,37.84,37.79,37.84,4171299.0,30.935,30.9677,30.9268,30.9677,4171299.0
2016-10-06 09:30:00,37.63,37.66,37.54,37.55,2425083.0,30.7958,30.8204,30.7222,30.7304,2425083.0
2016-10-06 09:35:00,37.54,37.6,37.54,37.59,821543.0,30.7222,30.7713,30.7222,30.7631,821543.0
2016-10-06 09:40:00,37.59,37.65,37.56,37.64,734714.0,30.7631,30.8122,30.7385,30.804,734714.0
2016-10-06 09:45:00,37.64,37.68,37.64,37.66,1214362.0,30.804,30.8368,30.804,30.8204,1214362.0
2016-10-06 09:50:00,37.65,37.66,37.6,37.6,908563.0,30.8122,30.8204,30.7713,30.7713,908563.0
2016-10-06 09:55:00,37.6,37.64,37.59,37.63,393714.0,30.7713,30.804,30.7631,30.7958,393714.0
2016-10-06 10:00:00,37.63,37.66,37.62,37.65,445724.0,30.7958,30.8204,30.7876,30.8122,445724.0
2016-10-06 10:05:00,37.66,37.67,37.62,37.64,1731092.0,30.8204,30.8286,30.7876,30.804,1731092.0
2016-10-06 10:10:00,37.63,37.65,37.6,37.63,577825.0,30.7958,30.8122,30.7713,30.7958,577825.0
2016-10-06 10:15:00,37.62,37.64,37.59,37.64,382796.0,30.7876,30.804,30.7631,30.804,382796.0
2016-10-06 10:20:00,37.64,37.64,37.61,37.63,110100.0,30.804,30.804,30.7795,30.7958,110100.0
2016-10-06 10:25:00,37.63,37.63,37.59,37.62,217969.0,30.7958,30.7958,30.7631,30.7876,217969.0
2016-10-06 10:30:00,37.61,37.62,37.55,37.57,520283.0,30.7795,30.7876,30.7304,30.7467,520283.0
2016-10-06 10:35:00,37.57,37.6,37.56,37.58,139995.0,30.7467,30.7713,30.7385,30.7549,139995.0
2016-10-06 10:40:00,37.58,37.62,37.58,37.62,263213.0,30.7549,30.7876,30.7549,30.7876,263213.0
2016-10-06 10:45:00,37.62,37.64,37.61,37.63,254691.0,30.7876,30.804,30.7795,30.7958,254691.0
2016-10-06 10:50:00,37.64,37.65,37.62,37.65,1037233.0,30.804,30.8122,30.7876,30.8122,1037233.0
2016-10-06 10:55:00,37.65,37.66,37.63,37.65,1123288.0,30.8122,30.8204,30.7958,30.8122,1123288.0
2016-10-06 11:00:00,37.65,37.66,37.63,37.65,467501.0,30.8122,30.8204,30.7958,30.8122,467501.0
2016-10-06 11:05:00,37.65,37.65,37.57,37.57,583101.0,30.8122,30.8122,30.7467,30.7467,583101.0
2016-10-06 11:10:00,37.58,37.61,37.57,37.6,175782.0,30.7549,30.7795,30.7467,30.7713,175782.0
2016-10-06 11:15:00,37.59,37.62,37.59,37.61,280093.0,30.7631,30.7876,30.7631,30.7795,280093.0
2016-10-06 11:20:00,37.61,37.64,37.61,37.64,254589.0,30.7795,30.804,30.7795,30.804,254589.0
2016-10-06 11:25:00,37.64,37.7,37.63,37.7,536741.0,30.804,30.8531,30.7958,30.8531,536741.0
2016-10-06 11:30:00,37.7,37.71,37.66,37.66,372093.0,30.8531,30.8613,30.8204,30.8204,372093.0
2016-10-06 11:35:00,37.66,37.68,37.64,37.68,1666268.0,30.8204,30.8368,30.804,30.8368,1666268.0
2016-10-06 11:40:00,37.69,37.7,37.68,37.69,978227.0,30.8449,30.8531,30.8368,30.8449,978227.0
2016-10-06 11:45:00,37.69,37.82,37.68,37.79,1892523.0,30.8449,30.9513,30.8368,30.9268,1892523.0
2016-10-06 11:50:00,37.79,37.87,37.79,37.84,2419118.0,30.9268,30.9922,30.9268,30.9677,2419118.0
2016-10-06 11:55:00,37.84,37.85,37.8,37.81,1108278.0,30.9677,30.9759,30.935,30.9431,1108278.0
2016-10-06 12:00:00,37.82,37.86,37.82,37.86,944429.0,30.9513,30.9841,30.9513,30.9841,944429.0
2016-10-06 12:05:00,37.86,37.89,37.83,37.84,930593.0,30.9841,31.0086,30.9595,30.9677,930593.0
2016-10-06 12:10:00,37.84,37.85,37.8,37.8,1125434.0,30.9677,30.9759,30.935,30.935,1125434.0
2016-10-06 12:15:00,37.81,37.84,37.81,37.84,211232.0,30.9431,30.9677,30.9431,30.9677,211232.0
2016-10-06 12:20:00,37.84,37.84,37.82,37.83,328974.0,30.9677,30.9677,30.9513,30.9595,328974.0
2016-10-06 12:25:00,37.83,37.85,37.82,37.84,202395.0,30.9595,30.9759,30.9513,30.9677,202395.0
2016-10-06 12:30:00,37.84,37.87,37.83,37.86,824062.0,30.9677,30.9922,30.9595,30.9841,824062.0
2016-10-06 12:35:00,37.86,37.86,37.83,37.84,756393.0,30.9841,30.9841,30.9595,30.9677,756393.0
2016-10-06 12:40:00,37.84,37.86,37.83,37.84,216137.0,30.9677,30.9841,30.9595,30.9677,216137.0
2016-10-06 12:45:00,37.84,37.86,37.83,37.86,185134.0,30.9677,30.9841,30.9595,30.9841,185134.0
2016-10-06 12:50:00,37.86,37.87,37.85,37.87,95856.0,30.9841,30.9922,30.9759,30.9922,95856.0
2016-10-06 12:55:00,37.87,37.88,37.84,37.85,207705.0,30.9922,31.0004,30.9677,30.9759,207705.0
2016-10-06 13:00:00,37.85,37.86,37.84,37.84,104603.0,30.9759,30.9841,30.9677,30.9677,104603.0
2016-10-06 13:05:00,37.84,37.86,37.83,37.84,199682.0,30.9677,30.9841,30.9595,30.9677,199682.0
2016-10-06 13:10:00,37.83,37.85,37.83,37.84,95596.0,30.9595,30.9759,30.9595,30.9677,95596.0
2016-10-06 13:15:00,37.85,37.86,37.83,37.84,160508.0,30.9759,30.9841,30.9595,30.9677,160508.0
2016-10-06 13:20:00,37.84,37.87,37.84,37.86,508260.0,30.9677,30.9922,30.9677,30.9841,508260.0
2016-10-06 13:25:00,37.86,37.87,37.86,37.87,126500.0,30.9841,30.9922,30.9841,30.9922,126500.0
2016-10-06 13:30:00,37.86,37.89,37.86,37.88,188713.0,30.9841,31.0086,30.9841,31.0004,188713.0
2016-10-06 13:35:00,37.87,37.88,37.86,37.86,446678.0,30.9922,31.0004,30.9841,30.9841,446678.0
2016-10-06 13:40:00,37.87,37.87,37.85,37.85,183883.0,30.9922,30.9922,30.9759,30.9759,183883.0
2016-10-06 13:45:00,37.86,37.87,37.85,37.86,174884.0,30.9841,30.9922,30.9759,30.9841,174884.0
2016-10-06 13:50:00,37.86,37.88,37.85,37.88,119010.0,30.9841,31.0004,30.9759,31.0004,119010.0
2016-10-06 13:55:00,37.88,37.88,37.85,37.86,79917.0,31.0004,31.0004,30.9759,30.9841,79917.0
2016-10-06 14:00:00,37.86,37.88,37.85,37.87,142383.0,30.9841,31.0004,30.9759,30.9922,142383.0
2016-10-06 14:05:00,37.87,37.88,37.84,37.85,170906.0,30.9922,31.0004,30.9677,30.9759,170906.0
2016-10-06 14:10:00,37.85,37.87,37.84,37.87,96278.0,30.9759,30.9922,30.9677,30.9922,96278.0
2016-10-06 14:15:00,37.86,37.87,37.85,37.86,100563.0,30.9841,30.9922,30.9759,30.9841,100563.0
2016-10-06 14:20:00,37.86,37.88,37.85,37.86,229267.0,30.9841,31.0004,30.9759,30.9841,229267.0
2016-10-06 14:25:00,37.87,37.89,37.86,37.87,166840.0,30.9922,31.0086,30.9841,30.9922,166840.0
2016-10-06 14:30:00,37.87,37.88,37.86,37.88,62828.0,30.9922,31.0004,30.9841,31.0004,62828.0
2016-10-06 14:35:00,37.87,37.88,37.85,37.87,113924.0,30.9922,31.0004,30.9759,30.9922,113924.0
2016-10-06 14:40:00,37.86,37.87,37.85,37.86,108269.0,30.9841,30.9922,30.9759,30.9841,108269.0
2016-10-06 14:45:00,37.86,37.86,37.81,37.83,428000.0,30.9841,30.9841,30.9431,30.9595,428000.0
2016-10-06 14:50:00,37.83,37.86,37.82,37.85,142015.0,30.9595,30.9841,30.9513,30.9759,142015.0
2016-10-06 14:55:00,37.85,37.86,37.83,37.84,137288.0,30.9759,30.9841,30.9595,30.9677,137288.0
2016-10-06 15:00:00,37.84,37.85,37.83,37.84,110050.0,30.9677,30.9759,30.9595,30.9677,110050.0
2016-10-06 15:05:00,37.84,37.86,37.84,37.84,134111.0,30.9677,30.9841,30.9677,30.9677,134111.0
2016-10-06 15:10:00,37.84,37.85,37.82,37.83,309156.0,30.9677,30.9759,30.9513,30.9595,309156.0
2016-10-06 15:15:00,37.83,37.85,37.81,37.82,246355.0,30.9595,30.9759,30.9431,30.9513,246355.0
2016-10-06 15:20:00,37.82,37.84,37.81,37.83,271452.0,30.9513,30.9677,30.9431,30.9595,271452.0
2016-10-06 15:25:00,37.84,37.84,37.83,37.84,106782.0,30.9677,30.9677,30.9595,30.9677,106782.0
2016-10-06 15:30:00,37.84,37.86,37.82,37.86,457234.0,30.9677,30.9841,30.9513,30.9841,457234.0
2016-10-06 15:35:00,37.86,37.88,37.85,37.87,444783.0,30.9841,31.0004,30.9759,30.9922,444783.0
2016-10-06 15:40:00,37.88,37.88,37.86,37.86,385782.0,31.0004,31.0004,30.9841,30.9841,385782.0
2016-10-06 15:45:00,37.86,37.87,37.84,37.86,383475.0,30.9841,30.9922,30.9677,30.9841,383475.0
2016-10-06 15:50:00,37.85,37.88,37.85,37.87,994128.0,30.9759,31.0004,30.9759,30.9922,994128.0
2016-10-06 15:55:00,37.87,37.87,37.83,37.87,1589696.0,30.9922,30.9922,30.9595,30.9922,1589696.0
2016-10-07 09:30:00,37.91,37.96,37.86,37.92,5024374.0,31.025,31.0659,30.9841,31.0332,5024374.0
2016-10-07 09:35:00,37.92,37.95,37.86,37.92,1694888.0,31.0332,31.0577,30.9841,31.0332,1694888.0
2016-10-07 09:40:00,37.92,37.93,37.83,37.84,1061615.0,31.0332,31.0413,30.9595,30.9677,1061615.0
2016-10-07 09:45:00,37.84,37.85,37.71,37.72,2984755.0,30.9677,30.9759,30.8613,30.8695,2984755.0
2016-10-07 09:50:00,37.72,37.79,37.7,37.77,1722817.0,30.8695,30.9268,30.8531,30.9104,1722817.0
2016-10-07 09:55:00,37.76,37.79,37.74,37.76,1655645.0,30.9022,30.9268,30.8859,30.9022,1655645.0
2016-10-07 10:00:00,37.76,37.81,37.76,37.78,645542.0,30.9022,30.9431,30.9022,30.9186,645542.0
2016-10-07 10:05:00,37.78,37.83,37.77,37.83,702029.0,30.9186,30.9595,30.9104,30.9595,702029.0
2016-10-07 10:10:00,37.83,37.83,37.81,37.82,433105.0,30.9595,30.9595,30.9431,30.9513,433105.0
2016-10-07 10:15:00,37.82,37.83,37.77,37.77,980850.0,30.9513,30.9595,30.9104,30.9104,980850.0
2016-10-07 10:20:00,37.77,37.77,37.73,37.76,1796022.0,30.9104,30.9104,30.8777,30.9022,1796022.0
2016-10-07 10:25:00,37.76,37.78,37.74,37.76,498346.0,30.9022,30.9186,30.8859,30.9022,498346.0
2016-10-07 10:30:00,37.76,37.77,37.71,37.72,290429.0,30.9022,30.9104,30.8613,30.8695,290429.0
2016-10-07 10:35:00,37.72,37.74,37.69,37.74,3498050.0,30.8695,30.8859,30.8449,30.8859,3498050.0
2016-10-07 10:40:00,37.73,37.74,37.69,37.7,497622.0,30.8777,30.8859,30.8449,30.8531,497622.0
2016-10-07 10:45:00,37.7,37.73,37.7,37.72,435518.0,30.8531,30.8777,30.8531,30.8695,435518.0
2016-10-07 10:50:00,37.71,37.74,37.71,37.71,345058.0,30.8613,30.8859,30.8613,30.8613,345058.0
2016-10-07 10:55:00,37.72,37.72,37.67,37.69,986420.0,30.8695,30.8695,30.8286,30.8449,986420.0
2016-10-07 11:00:00,37.68,37.71,37.67,37.69,620722.0,30.8368,30.8613,30.8286,30.8449,620722.0
2016-10-07 11:05:00,37.69,37.75,37.69,37.75,816780.0,30.8449,30.894,30.8449,30.894,816780.0
2016-10-07 11:10:00,37.75,37.75,37.71,37.71,296581.0,30.894,30.894,30.8613,30.8613,296581.0
2016-10-07 11:15:00,37.72,37.74,37.71,37.72,317796.0,30.8695,30.8859,30.8613,30.8695,317796.0
2016-10-07 11:20:00,37.72,37.74,37.71,37.71,85223.0,30.8695,30.8859,30.8613,30.8613,85223.0
2016-10-07 11:25:00,37.71,37.73,37.7,37.71,379229.0,30.8613,30.8777,30.8531,30.8613,379229.0
2016-10-07 11:30:00,37.71,37.72,37.63,37.63,251077.0,30.8613,30.8695,30.7958,30.7958,251077.0
2016-10-07 11:35:00,37.63,37.64,37.56,37.57,798785.0,30.7958,30.804,30.7385,30.7467,798785.0
2016-10-07 11:40:00,37.57,37.58,37.47,37.47,3336320.0,30.7467,30.7549,30.6649,30.6649,3336320.0
2016-10-07 11:45:00,37.47,37.47,37.4,37.45,2117137.0,30.6649,30.6649,30.6076,30.6485,2117137.0
2016-10-07 11:50:00,37.45,37.5,37.43,37.5,976031.0,30.6485,30.6894,30.6322,30.6894,976031.0
2016-10-07 11:55:00,37.49,37.53,37.48,37.48,618389.0,30.6813,30.714,30.6731,30.6731,618389.0
2016-10-07 12:00:00,37.48,37.58,37.47,37.49,1410899.0,30.6731,30.7549,30.6649,30.6813,1410899.0
2016-10-07 12:05:00,37.49,37.54,37.45,37.53,1184449.0,30.6813,30.7222,30.6485,30.714,1184449.0
2016-10-07 12:10:00,37.53,37.55,37.5,37.55,1297195.0,30.714,30.7304,30.6894,30.7304,1297195.0
2016-10-07 12:15:00,37.54,37.55,37.5,37.52,813374.0,30.7222,30.7304,30.6894,30.7058,813374.0
2016-10-07 12:20:00,37.52,37.54,37.5,37.51,736989.0,30.7058,30.7222,30.6894,30.6976,736989.0
2016-10-07 12:25:00,37.51,37.51,37.47,37.51,448580.0,30.6976,30.6976,30.6649,30.6976,448580.0
2016-10-07 12:30:00,37.5,37.54,37.49,37.51,675028.0,30.6894,30.7222,30.6813,30.6976,675028.0
2016-10-07 12:35:00,37.5,37.52,37.48,37.49,365504.0,30.6894,30.7058,30.6731,30.6813,365504.0
2016-10-07 12:40:00,37.48,37.5,37.47,37.49,158899.0,30.6731,30.6894,30.6649,30.6813,158899.0
2016-10-07 12:45:00,37.48,37.55,37.47,37.54,224075.0,30.6731,30.7304,30.6649,30.7222,224075.0
2016-10-07 12:50:00,37.54,37.55,37.51,37.52,149845.0,30.7222,30.7304,30.6976,30.7058,149845.0
2016-10-07 12:55:00,37.52,37.55,37.51,37.55,393588.0,30.7058,30.7304,30.6976,30.7304,393588.0
2016-10-07 13:00:00,37.55,37.55,37.5,37.54,350376.0,30.7304,30.7304,30.6894,30.7222,350376.0
2016-10-07 13:05:00,37.54,37.58,37.54,37.57,903851.0,30.7222,30.7549,30.7222,30.7467,903851.0
2016-10-07 13:10:00,37.57,37.6,37.56,37.57,435866.0,30.7467,30.7713,30.7385,30.7467,435866.0
2016-10-07 13:15:00,37.57,37.58,37.55,37.58,253473.0,30.7467,30.7549,30.7304,30.7549,253473.0
2016-10-07 13:20:00,37.58,37.6,37.56,37.57,338151.0,30.7549,30.7713,30.7385,30.7467,338151.0
2016-10-07 13:25:00,37.57,37.64,37.57,37.64,471887.0,30.7467,30.804,30.7467,30.804,471887.0
2016-10-07 13:30:00,37.64,37.66,37.62,37.65,948843.0,30.804,30.8204,30.7876,30.8122,948843.0
2016-10-07 13:35:00,37.66,37.69,37.65,37.69,227454.0,30.8204,30.8449,30.8122,30.8449,227454.0
2016-10-07 13:40:00,37.69,37.7,37.64,37.66,342342.0,30.8449,30.8531,30.804,30.8204,342342.0
2016-10-07 13:45:00,37.66,37.67,37.65,37.66,390791.0,30.8204,30.8286,30.8122,30.8204,390791.0
2016-10-07 13:50:00,37.66,37.68,37.65,37.66,434707.0,30.8204,30.8368,30.8122,30.8204,434707.0
2016-10-07 13:55:00,37.65,37.67,37.64,37.67,198658.0,30.8122,30.8286,30.804,30.8286,198658.0
2016-10-07 14:00:00,37.67,37.7,37.66,37.66,460739.0,30.8286,30.8531,30.8204,30.8204,460739.0
2016-10-07 14:05:00,37.67,37.67,37.65,37.66,278336.0,30.8286,30.8286,30.8122,30.8204,278336.0
2016-10-07 14:10:00,37.67,37.71,37.66,37.69,421693.0,30.8286,30.8613,30.8204,30.8449,421693.0
2016-10-07 14:15:00,37.69,37.7,37.66,37.68,765745.0,30.8449,30.8531,30.8204,30.8368,765745.0
2016-10-07 14:20:00,37.67,37.7,37.67,37.7,323687.0,30.8286,30.8531,30.8286,30.8531,323687.0
2016-10-07 14:25:00,37.7,37.73,37.69,37.69,531148.0,30.8531,30.8777,30.8449,30.8449,531148.0
2016-10-07 14:30:00,37.7,37.71,37.69,37.7,345606.0,30.8531,30.8613,30.8449,30.8531,345606.0
2016-10-07 14:35:00,37.71,37.71,37.68,37.7,190297.0,30.8613,30.8613,30.8368,30.8531,190297.0
2016-10-07 14:40:00,37.7,37.7,37.68,37.7,242347.0,30.8531,30.8531,30.8368,30.8531,242347.0
2016-10-07 14:45:00,37.69,37.71,37.68,37.69,153061.0,30.8449,30.8613,30.8368,30.8449,153061.0
2016-10-07 14:50:00,37.69,37.7,37.68,37.7,71330.0,30.8449,30.8531,30.8368,30.8531,71330.0
2016-10-07 14:55:00,37.69,37.72,37.69,37.71,125563.0,30.8449,30.8695,30.8449,30.8613,125563.0
2016-10-07 15:00:00,37.71,37.73,37.7,37.71,150911.0,30.8613,30.8777,30.8531,30.8613,150911.0
2016-10-07 15:05:00,37.71,37.73,37.7,37.71,427346.0,30.8613,30.8777,30.8531,30.8613,427346.0
2016-10-07 15:10:00,37.71,37.71,37.7,37.71,72431.0,30.8613,30.8613,30.8531,30.8613,72431.0
2016-10-07 15:15:00,37.71,37.72,37.7,37.7,129055.0,30.8613,30.8695,30.8531,30.8531,129055.0
2016-10-07 15:20:00,37.7,37.72,37.7,37.71,106265.0,30.8531,30.8695,30.8531,30.8613,106265.0
2016-10-07 15:25:00,37.71,37.74,37.7,37.74,183357.0,30.8613,30.8859,30.8531,30.8859,183357.0
2016-10-07 15:30:00,37.74,37.75,37.71,37.72,384454.0,30.8859,30.894,30.8613,30.8695,384454.0
2016-10-07 15:35:00,37.72,37.73,37.7,37.7,240373.0,30.8695,30.8777,30.8531,30.8531,240373.0
2016-10-07 15:40:00,37.7,37.71,37.69,37.69,320419.0,30.8531,30.8613,30.8449,30.8449,320419.0
2016-10-07 15:45:00,37.69,37.7,37.68,37.69,518381.0,30.8449,30.8531,30.8368,30.8449,518381.0
2016-10-07 15:50:00,37.69,37.7,37.68,37.69,1413381.0,30.8449,30.8531,30.8368,30.8449,1413381.0
2016-10-07 15:55:00,37.68,37.71,37.68,37.69,2763767.0,30.8368,30.8613,30.8368,30.8449,2763767.0
2016-10-10 09:30:00,37.94,37.98,37.88,37.98,3736265.0,31.0495,31.0823,31.0004,31.0823,3736265.0
2016-10-10 09:35:00,37.98,38.0,37.94,37.96,1052415.0,31.0823,31.0986,31.0495,31.0659,1052415.0
2016-10-10 09:40:00,37.96,38.03,37.96,38.0,3388662.0,31.0659,31.1232,31.0659,31.0986,3388662.0
2016-10-10 09:45:00,38.01,38.03,38.0,38.03,367273.0,31.1068,31.1232,31.0986,31.1232,367273.0
2016-10-10 09:50:00,38.04,38.06,38.02,38.05,1482156.0,31.1314,31.1477,31.115,31.1396,1482156.0
2016-10-10 09:55:00,38.05,38.06,38.04,38.04,303241.0,31.1396,31.1477,31.1314,31.1314,303241.0
2016-10-10 10:00:00,38.05,38.07,38.04,38.07,2196633.0,31.1396,31.1559,31.1314,31.1559,2196633.0
2016-10-10 10:05:00,38.07,38.09,38.06,38.09,880226.0,31.1559,31.1723,31.1477,31.1723,880226.0
2016-10-10 10:10:00,38.09,38.1,38.07,38.09,1030202.0,31.1723,31.1805,31.1559,31.1723,1030202.0
2016-10-10 10:15:00,38.09,38.13,38.09,38.11,1141771.0,31.1723,31.205,31.1723,31.1887,1141771.0
2016-10-10 10:20:00,38.11,38.12,38.09,38.11,579085.0,31.1887,31.1968,31.1723,31.1887,579085.0
2016-10-10 10:25:00,38.11,38.11,38.09,38.1,384024.0,31.1887,31.1887,31.1723,31.1805,384024.0
2016-10-10 10:30:00,38.1,38.13,38.1,38.13,2776704.0,31.1805,31.205,31.1805,31.205,2776704.0
2016-10-10 10:35:00,38.13,38.14,38.12,38.14,894696.0,31.205,31.2132,31.1968,31.2132,894696.0
2016-10-10 10:40:00,38.14,38.17,38.13,38.16,565992.0,31.2132,31.2378,31.205,31.2296,565992.0
2016-10-10 10:45:00,38.16,38.18,38.15,38.18,659653.0,31.2296,31.2459,31.2214,31.2459,659653.0
2016-10-10 10:50:00,38.18,38.19,38.16,38.17,625879.0,31.2459,31.2541,31.2296,31.2378,625879.0
2016-10-10 10:55:00,38.18,38.19,38.17,38.19,848515.0,31.2459,31.2541,31.2378,31.2541,848515.0
2016-10-10 11:00:00,38.19,38.19,38.15,38.16,613235.0,31.2541,31.2541,31.2214,31.2296,613235.0
2016-10-10 11:05:00,38.16,38.17,38.16,38.16,143229.0,31.2296,31.2378,31.2296,31.2296,143229.0
2016-10-10 11:10:00,38.17,38.19,38.16,38.19,318725.0,31.2378,31.2541,31.2296,31.2541,318725.0
2016-10-10 11:15:00,38.19,38.19,38.17,38.18,616028.0,31.2541,31.2541,31.2378,31.2459,616028.0
2016-10-10 11:20:00,38.18,38.19,38.16,38.16,871683.0,31.2459,31.2541,31.2296,31.2296,871683.0
2016-10-10 11:25:00,38.17,38.17,38.13,38.15,316623.0,31.2378,31.2378,31.205,31.2214,316623.0
2016-10-10 11:30:00,38.15,38.17,38.14,38.15,2381579.0,31.2214,31.2378,31.2132,31.2214,2381579.0
2016-10-10 11:35:00,38.15,38.16,38.12,38.13,379795.0,31.2214,31.2296,31.1968,31.205,379795.0
2016-10-10 11:40:00,38.14,38.15,38.12,38.14,180342.0,31.2132,31.2214,31.1968,31.2132,180342.0
2016-10-10 11:45:00,38.14,38.16,38.13,38.16,127493.0,31.2132,31.2296,31.205,31.2296,127493.0
2016-10-10 11:50:00,38.16,38.18,38.15,38.16,289529.0,31.2296,31.2459,31.2214,31.2296,289529.0
2016-10-10 11:55:00,38.16,38.17,38.14,38.16,514614.0,31.2296,31.2378,31.2132,31.2296,514614.0
2016-10-10 12:00:00,38.16,38.16,38.14,38.15,212127.0,31.2296,31.2296,31.2132,31.2214,212127.0
2016-10-10 12:05:00,38.14,38.15,38.13,38.14,399400.0,31.2132,31.2214,31.205,31.2132,399400.0
2016-10-10 12:10:00,38.14,38.14,38.12,38.13,439576.0,31.2132,31.2132,31.1968,31.205,439576.0
2016-10-10 12:15:00,38.13,38.13,38.12,38.13,241983.0,31.205,31.205,31.1968,31.205,241983.0
2016-10-10 12:20:00,38.13,38.13,38.11,38.12,97233.0,31.205,31.205,31.1887,31.1968,97233.0
2016-10-10 12:25:00,38.12,38.14,38.1,38.13,894428.0,31.1968,31.2132,31.1805,31.205,894428.0
2016-10-10 12:30:00,38.13,38.14,38.12,38.13,209266.0,31.205,31.2132,31.1968,31.205,209266.0
2016-10-10 12:35:00,38.13,38.14,38.12,38.13,167266.0,31.205,31.2132,31.1968,31.205,167266.0
2016-10-10 12:40:00,38.12,38.14,38.12,38.13,71961.0,31.1968,31.2132,31.1968,31.205,71961.0
2016-10-10 12:45:00,38.13,38.15,38.12,38.15,90851.0,31.205,31.2214,31.1968,31.2214,90851.0
2016-10-10 12:50:00,38.15,38.15,38.13,38.14,241543.0,31.2214,31.2214,31.205,31.2132,241543.0
2016-10-10 12:55:00,38.13,38.15,38.13,38.15,462875.0,31.205,31.2214,31.205,31.2214,462875.0
2016-10-10 13:00:00,38.14,38.16,38.14,38.16,237206.0,31.2132,31.2296,31.2132,31.2296,237206.0
2016-10-10 13:05:00,38.15,38.18,38.15,38.16,956704.0,31.2214,31.2459,31.2214,31.2296,956704.0
2016-10-10 13:10:00,38.16,38.17,38.16,38.17,132857.0,31.2296,31.2378,31.2296,31.2378,132857.0
2016-10-10 13:15:00,38.16,38.17,38.15,38.16,118775.0,31.2296,31.2378,31.2214,31.2296,118775.0
2016-10-10 13:20:00,38.16,38.16,38.15,38.15,102993.0,31.2296,31.2296,31.2214,31.2214,102993.0
2016-10-10 13:25:00,38.15,38.16,38.14,38.16,96913.0,31.2214,31.2296,31.2132,31.2296,96913.0
2016-10-10 13:30:00,38.16,38.17,38.15,38.15,132253.0,31.2296,31.2378,31.2214,31.2214,132253.0
2016-10-10 13:35:00,38.15,38.16,38.14,38.15,307998.0,31.2214,31.2296,31.2132,31.2214,307998.0
2016-10-10 13:40:00,38.14,38.16,38.14,38.15,83839.0,31.2132,31.2296,31.2132,31.2214,83839.0
2016-10-10 13:45:00,38.16,38.16,38.14,38.16,75421.0,31.2296,31.2296,31.2132,31.2296,75421.0
2016-10-10 13:50:00,38.16,38.16,38.14,38.14,58685.0,31.2296,31.2296,31.2132,31.2132,58685.0
2016-10-10 13:55:00,38.14,38.15,38.13,38.15,129832.0,31.2132,31.2214,31.205,31.2214,129832.0
2016-10-10 14:00:00,38.15,38.16,38.13,38.14,157479.0,31.2214,31.2296,31.205,31.2132,157479.0
2016-10-10 14:05:00,38.14,38.15,38.13,38.13,69849.0,31.2132,31.2214,31.205,31.205,69849.0
2016-10-10 14:10:00,38.14,38.14,38.11,38.12,339229.0,31.2132,31.2132,31.1887,31.1968,339229.0
2016-10-10 14:15:00,38.13,38.13,38.11,38.12,206756.0,31.205,31.205,31.1887,31.1968,206756.0
2016-10-10 14:20:00,38.12,38.13,38.12,38.12,134543.0,31.1968,31.205,31.1968,31.1968,134543.0
2016-10-10 14:25:00,38.12,38.13,38.12,38.12,53924.0,31.1968,31.205,31.1968,31.1968,53924.0
2016-10-10 14:30:00,38.12,38.13,38.11,38.13,339565.0,31.1968,31.205,31.1887,31.205,339565.0
2016-10-10 14:35:00,38.12,38.13,38.12,38.12,173410.0,31.1968,31.205,31.1968,31.1968,173410.0
2016-10-10 14:40:00,38.12,38.13,38.11,38.12,126306.0,31.1968,31.205,31.1887,31.1968,126306.0
2016-10-10 14:45:00,38.12,38.12,38.11,38.11,52236.0,31.1968,31.1968,31.1887,31.1887,52236.0
2016-10-10 14:50:00,38.11,38.12,38.11,38.12,38870.0,31.1887,31.1968,31.1887,31.1968,38870.0
2016-10-10 14:55:00,38.12,38.12,38.09,38.11,436176.0,31.1968,31.1968,31.1723,31.1887,436176.0
2016-10-10 15:00:00,38.11,38.12,38.1,38.11,228372.0,31.1887,31.1968,31.1805,31.1887,228372.0
2016-10-10 15:05:00,38.11,38.12,38.1,38.12,284807.0,31.1887,31.1968,31.1805,31.1968,284807.0
2016-10-10 15:10:00,38.11,38.12,38.08,38.09,304912.0,31.1887,31.1968,31.1641,31.1723,304912.0
2016-10-10 15:15:00,38.09,38.12,38.09,38.12,900346.0,31.1723,31.1968,31.1723,31.1968,900346.0
2016-10-10 15:20:00,38.12,38.13,38.11,38.12,224110.0,31.1968,31.205,31.1887,31.1968,224110.0
2016-10-10 15:25:00,38.13,38.13,38.12,38.12,108059.0,31.205,31.205,31.1968,31.1968,108059.0
2016-10-10 15:30:00,38.13,38.13,38.09,38.1,228777.0,31.205,31.205,31.1723,31.1805,228777.0
2016-10-10 15:35:00,38.1,38.11,38.09,38.1,478059.0,31.1805,31.1887,31.1723,31.1805,478059.0
2016-10-10 15:40:00,38.11,38.11,38.08,38.09,461228.0,31.1887,31.1887,31.1641,31.1723,461228.0
2016-10-10 15:45:00,38.09,38.1,38.08,38.09,1145614.0,31.1723,31.1805,31.1641,31.1723,1145614.0
2016-10-10 15:50:00,38.08,38.11,38.07,38.11,1492168.0,31.1641,31.1887,31.1559,31.1887,1492168.0
2016-10-10 15:55:00,38.1,38.11,38.08,38.09,2074685.0,31.1805,31.1887,31.1641,31.1723,2074685.0
2016-10-11 09:30:00,37.44,37.46,37.38,37.39,3167237.0,30.6403,30.6567,30.5912,30.5994,3167237.0
2016-10-11 09:35:00,37.39,37.41,37.34,37.35,1491434.0,30.5994,30.6158,30.5585,30.5667,1491434.0
2016-10-11 09:40:00,37.34,37.38,37.34,37.35,1166835.0,30.5585,30.5912,30.5585,30.5667,1166835.0
2016-10-11 09:45:00,37.35,37.36,37.32,37.34,1806318.0,30.5667,30.5749,30.5421,30.5585,1806318.0
2016-10-11 09:50:00,37.34,37.35,37.28,37.3,1983469.0,30.5585,30.5667,30.5094,30.5258,1983469.0
2016-10-11 09:55:00,37.3,37.3,37.26,37.29,1714353.0,30.5258,30.5258,30.493,30.5176,1714353.0
2016-10-11 10:00:00,37.29,37.29,37.22,37.29,4455593.0,30.5176,30.5176,30.4603,30.5176,4455593.0
2016-10-11 10:05:00,37.29,37.31,37.27,37.29,1191834.0,30.5176,30.5339,30.5012,30.5176,1191834.0
2016-10-11 10:10:00,37.29,37.3,37.22,37.24,891689.0,30.5176,30.5258,30.4603,30.4767,891689.0
2016-10-11 10:15:00,37.24,37.26,37.23,37.25,1032593.0,30.4767,30.493,30.4685,30.4848,1032593.0
2016-10-11 10:20:00,37.25,37.27,37.23,37.27,1670813.0,30.4848,30.5012,30.4685,30.5012,1670813.0
2016-10-11 10:25:00,37.26,37.28,37.24,37.27,1219117.0,30.493,30.5094,30.4767,30.5012,1219117.0
2016-10-11 10:30:00,37.27,37.31,37.26,37.3,497566.0,30.5012,30.5339,30.493,30.5258,497566.0
2016-10-11 10:35:00,37.3,37.31,37.28,37.28,705679.0,30.5258,30.5339,30.5094,30.5094,705679.0
2016-10-11 10:40:00,37.28,37.3,37.28,37.29,737109.0,30.5094,30.5258,30.5094,30.5176,737109.0
2016-10-11 10:45:00,37.29,37.3,37.28,37.28,524391.0,30.5176,30.5258,30.5094,30.5094,524391.0
2016-10-11 10:50:00,37.28,37.29,37.24,37.24,768065.0,30.5094,30.5176,30.4767,30.4767,768065.0
2016-10-11 10:55:00,37.25,37.27,37.22,37.23,1325227.0,30.4848,30.5012,30.4603,30.4685,1325227.0
2016-10-11 11:00:00,37.22,37.23,37.18,37.2,1251224.0,30.4603,30.4685,30.4276,30.4439,1251224.0
2016-10-11 11:05:00,37.2,37.25,37.19,37.23,581680.0,30.4439,30.4848,30.4357,30.4685,581680.0
2016-10-11 11:10:00,37.23,37.26,37.23,37.25,553342.0,30.4685,30.493,30.4685,30.4848,553342.0
2016-10-11 11:15:00,37.25,37.26,37.2,37.23,791394.0,30.4848,30.493,30.4439,30.4685,791394.0
2016-10-11 11:20:00,37.23,37.25,37.21,37.25,847781.0,30.4685,30.4848,30.4521,30.4848,847781.0
2016-10-11 11:25:00,37.24,37.26,37.19,37.2,963937.0,30.4767,30.493,30.4357,30.4439,963937.0
2016-10-11 11:30:00,37.2,37.25,37.19,37.24,808215.0,30.4439,30.4848,30.4357,30.4767,808215.0
2016-10-11 11:35:00,37.24,37.24,37.21,37.21,798792.0,30.4767,30.4767,30.4521,30.4521,798792.0
2016-10-11 11:40:00,37.21,37.24,37.2,37.24,526660.0,30.4521,30.4767,30.4439,30.4767,526660.0
2016-10-11 11:45:00,37.24,37.24,37.21,37.22,570771.0,30.4767,30.4767,30.4521,30.4603,570771.0
2016-10-11 11:50:00,37.21,37.23,37.19,37.23,412502.0,30.4521,30.4685,30.4357,30.4685,412502.0
2016-10-11 11:55:00,37.22,37.24,37.19,37.23,310299.0,30.4603,30.4767,30.4357,30.4685,310299.0
2016-10-11 12:00:00,37.24,37.26,37.24,37.26,396667.0,30.4767,30.493,30.4767,30.493,396667.0
2016-10-11 12:05:00,37.26,37.26,37.24,37.25,199207.0,30.493,30.493,30.4767,30.4848,199207.0
2016-10-11 12:10:00,37.24,37.25,37.22,37.22,162921.0,30.4767,30.4848,30.4603,30.4603,162921.0
2016-10-11 12:15:00,37.23,37.25,37.21,37.25,312203.0,30.4685,30.4848,30.4521,30.4848,312203.0
2016-10-11 12:20:00,37.25,37.26,37.24,37.26,174632.0,30.4848,30.493,30.4767,30.493,174632.0
2016-10-11 12:25:00,37.26,37.27,37.24,37.26,280974.0,30.493,30.5012,30.4767,30.493,280974.0
2016-10-11 12:30:00,37.26,37.26,37.24,37.24,228716.0,30.493,30.493,30.4767,30.4767,228716.0
2016-10-11 12:35:00,37.24,37.26,37.22,37.25,329279.0,30.4767,30.493,30.4603,30.4848,329279.0
2016-10-11 12:40:00,37.25,37.28,37.25,37.28,708079.0,30.4848,30.5094,30.4848,30.5094,708079.0
2016-10-11 12:45:00,37.27,37.31,37.27,37.3,2738061.0,30.5012,30.5339,30.5012,30.5258,2738061.0
2016-10-11 12:50:00,37.3,37.31,37.28,37.29,662292.0,30.5258,30.5339,30.5094,30.5176,662292.0
2016-10-11 12:55:00,37.29,37.3,37.28,37.29,207366.0,30.5176,30.5258,30.5094,30.5176,207366.0
2016-10-11 13:00:00,37.28,37.28,37.23,37.26,404043.0,30.5094,30.5094,30.4685,30.493,404043.0
2016-10-11 13:05:00,37.26,37.26,37.22,37.24,782337.0,30.493,30.493,30.4603,30.4767,782337.0
2016-10-11 13:10:00,37.24,37.24,37.16,37.16,1435299.0,30.4767,30.4767,30.4112,30.4112,1435299.0
2016-10-11 13:15:00,37.16,37.19,37.13,37.18,1567459.0,30.4112,30.4357,30.3866,30.4276,1567459.0
2016-10-11 13:20:00,37.17,37.19,37.16,37.17,410691.0,30.4194,30.4357,30.4112,30.4194,410691.0
2016-10-11 13:25:00,37.17,37.2,37.16,37.18,450569.0,30.4194,30.4439,30.4112,30.4276,450569.0
2016-10-11 13:30:00,37.18,37.19,37.13,37.17,298038.0,30.4276,30.4357,30.3866,30.4194,298038.0
2016-10-11 13:35:00,37.18,37.18,37.13,37.14,228139.0,30.4276,30.4276,30.3866,30.3948,228139.0
2016-10-11 13:40:00,37.14,37.16,37.14,37.14,183119.0,30.3948,30.4112,30.3948,30.3948,183119.0
2016-10-11 13:45:00,37.14,37.15,37.09,37.11,579643.0,30.3948,30.403,30.3539,30.3703,579643.0
2016-10-11 13:50:00,37.11,37.12,37.09,37.11,284645.0,30.3703,30.3785,30.3539,30.3703,284645.0
2016-10-11 13:55:00,37.11,37.11,37.06,37.08,1168791.0,30.3703,30.3703,30.3294,30.3457,1168791.0
2016-10-11 14:00:00,37.08,37.11,37.07,37.1,542761.0,30.3457,30.3703,30.3375,30.3621,542761.0
2016-10-11 14:05:00,37.1,37.13,37.07,37.12,394966.0,30.3621,30.3866,30.3375,30.3785,394966.0
2016-10-11 14:10:00,37.12,37.14,37.1,37.12,304729.0,30.3785,30.3948,30.3621,30.3785,304729.0
2016-10-11 14:15:00,37.12,37.12,37.04,37.05,1025152.0,30.3785,30.3785,30.313,30.3212,1025152.0
2016-10-11 14:20:00,37.05,37.1,37.03,37.09,662038.0,30.3212,30.3621,30.3048,30.3539,662038.0
2016-10-11 14:25:00,37.08,37.1,37.06,37.09,227074.0,30.3457,30.3621,30.3294,30.3539,227074.0
2016-10-11 14:30:00,37.09,37.09,37.06,37.07,247556.0,30.3539,30.3539,30.3294,30.3375,247556.0
2016-10-11 14:35:00,37.07,37.09,37.06,37.09,243809.0,30.3375,30.3539,30.3294,30.3539,243809.0
2016-10-11 14:40:00,37.09,37.12,37.07,37.12,464608.0,30.3539,30.3785,30.3375,30.3785,464608.0
2016-10-11 14:45:00,37.12,37.18,37.11,37.16,498931.0,30.3785,30.4276,30.3703,30.4112,498931.0
2016-10-11 14:50:00,37.16,37.17,37.14,37.16,437030.0,30.4112,30.4194,30.3948,30.4112,437030.0
2016-10-11 14:55:00,37.15,37.16,37.14,37.15,418840.0,30.403,30.4112,30.3948,30.403,418840.0
2016-10-11 15:00:00,37.15,37.16,37.14,37.14,161756.0,30.403,30.4112,30.3948,30.3948,161756.0
2016-10-11 15:05:00,37.15,37.15,37.11,37.14,438778.0,30.403,30.403,30.3703,30.3948,438778.0
2016-10-11 15:10:00,37.14,37.18,37.13,37.17,583592.0,30.3948,30.4276,30.3866,30.4194,583592.0
2016-10-11 15:15:00,37.17,37.2,37.14,37.2,526464.0,30.4194,30.4439,30.3948,30.4439,526464.0
2016-10-11 15:20:00,37.2,37.24,37.19,37.22,805144.0,30.4439,30.4767,30.4357,30.4603,805144.0
2016-10-11 15:25:00,37.22,37.24,37.2,37.21,1158050.0,30.4603,30.4767,30.4439,30.4521,1158050.0
2016-10-11 15:30:00,37.22,37.23,37.2,37.23,472519.0,30.4603,30.4685,30.4439,30.4685,472519.0
2016-10-11 15:35:00,37.22,37.24,37.21,37.23,582501.0,30.4603,30.4767,30.4521,30.4685,582501.0
2016-10-11 15:40:00,37.24,37.26,37.23,37.23,1276454.0,30.4767,30.493,30.4685,30.4685,1276454.0
2016-10-11 15:45:00,37.23,37.26,37.23,37.25,1111978.0,30.4685,30.493,30.4685,30.4848,1111978.0
2016-10-11 15:50:00,37.26,37.26,37.2,37.21,1402758.0,30.493,30.493,30.4439,30.4521,1402758.0
2016-10-11 15:55:00,37.21,37.22,37.17,37.22,4210115.0,30.4521,30.4603,30.4194,30.4603,4210115.0
2016-10-12 09:30:00,37.1,37.13,37.01,37.02,2890510.0,30.3621,30.3866,30.2884,30.2966,2890510.0
2016-10-12 09:35:00,37.02,37.04,36.98,37.02,1898477.0,30.2966,30.313,30.2639,30.2966,1898477.0
2016-10-12 09:40:00,37.02,37.03,36.99,37.02,631275.0,30.2966,30.3048,30.2721,30.2966,631275.0
2016-10-12 09:45:00,37.01,37.04,36.99,37.02,1315135.0,30.2884,30.313,30.2721,30.2966,1315135.0
2016-10-12 09:50:00,37.02,37.09,37.02,37.09,770806.0,30.2966,30.3539,30.2966,30.3539,770806.0
2016-10-12 09:55:00,37.09,37.14,37.09,37.13,449204.0,30.3539,30.3948,30.3539,30.3866,449204.0
2016-10-12 10:00:00,37.14,37.17,37.12,37.16,359212.0,30.3948,30.4194,30.3785,30.4112,359212.0
2016-10-12 10:05:00,37.16,37.18,37.13,37.15,552218.0,30.4112,30.4276,30.3866,30.403,552218.0
2016-10-12 10:10:00,37.15,37.16,37.13,37.16,210792.0,30.403,30.4112,30.3866,30.4112,210792.0
2016-10-12 10:15:00,37.16,37.23,37.14,37.2,934451.0,30.4112,30.4685,30.3948,30.4439,934451.0
2016-10-12 10:20:00,37.2,37.21,37.18,37.19,686639.0,30.4439,30.4521,30.4276,30.4357,686639.0
2016-10-12 10:25:00,37.2,37.24,37.19,37.2,387591.0,30.4439,30.4767,30.4357,30.4439,387591.0
2016-10-12 10:30:00,37.2,37.22,37.2,37.2,295747.0,30.4439,30.4603,30.4439,30.4439,295747.0
2016-10-12 10:35:00,37.2,37.21,37.15,37.16,571646.0,30.4439,30.4521,30.403,30.4112,571646.0
2016-10-12 10:40:00,37.16,37.17,37.14,37.16,290442.0,30.4112,30.4194,30.3948,30.4112,290442.0
2016-10-12 10:45:00,37.16,37.18,37.13,37.14,227106.0,30.4112,30.4276,30.3866,30.3948,227106.0
2016-10-12 10:50:00,37.15,37.15,37.09,37.1,452573.0,30.403,30.403,30.3539,30.3621,452573.0
2016-10-12 10:55:00,37.1,37.12,37.09,37.09,131229.0,30.3621,30.3785,30.3539,30.3539,131229.0
2016-10-12 11:00:00,37.1,37.12,37.08,37.11,217485.0,30.3621,30.3785,30.3457,30.3703,217485.0
2016-10-12 11:05:00,37.12,37.12,37.1,37.11,189974.0,30.3785,30.3785,30.3621,30.3703,189974.0
2016-10-12 11:10:00,37.11,37.13,37.09,37.1,152962.0,30.3703,30.3866,30.3539,30.3621,152962.0
2016-10-12 11:15:00,37.09,37.1,37.06,37.08,406297.0,30.3539,30.3621,30.3294,30.3457,406297.0
2016-10-12 11:20:00,37.08,37.09,37.06,37.09,248114.0,30.3457,30.3539,30.3294,30.3539,248114.0
2016-10-12 11:25:00,37.09,37.09,37.07,37.08,85249.0,30.3539,30.3539,30.3375,30.3457,85249.0
2016-10-12 11:30:00,37.09,37.15,37.07,37.12,509114.0,30.3539,30.403,30.3375,30.3785,509114.0
2016-10-12 11:35:00,37.12,37.12,37.09,37.09,145920.0,30.3785,30.3785,30.3539,30.3539,145920.0
2016-10-12 11:40:00,37.1,37.1,37.06,37.07,470743.0,30.3621,30.3621,30.3294,30.3375,470743.0
2016-10-12 11:45:00,37.07,37.08,37.06,37.07,305394.0,30.3375,30.3457,30.3294,30.3375,305394.0
2016-10-12 11:50:00,37.08,37.08,37.06,37.07,119836.0,30.3457,30.3457,30.3294,30.3375,119836.0
2016-10-12 11:55:00,37.07,37.09,37.06,37.08,97576.0,30.3375,30.3539,30.3294,30.3457,97576.0
2016-10-12 12:00:00,37.07,37.11,37.07,37.11,269398.0,30.3375,30.3703,30.3375,30.3703,269398.0
2016-10-12 12:05:00,37.11,37.11,37.08,37.1,121039.0,30.3703,30.3703,30.3457,30.3621,121039.0
2016-10-12 12:10:00,37.1,37.14,37.1,37.13,311056.0,30.3621,30.3948,30.3621,30.3866,311056.0
2016-10-12 12:15:00,37.12,37.14,37.11,37.14,2278469.0,30.3785,30.3948,30.3703,30.3948,2278469.0
2016-10-12 12:20:00,37.14,37.16,37.13,37.16,468740.0,30.3948,30.4112,30.3866,30.4112,468740.0
2016-10-12 12:25:00,37.15,37.16,37.14,37.15,428066.0,30.403,30.4112,30.3948,30.403,428066.0
2016-10-12 12:30:00,37.15,37.16,37.14,37.15,347601.0,30.403,30.4112,30.3948,30.403,347601.0
2016-10-12 12:35:00,37.16,37.18,37.15,37.16,192427.0,30.4112,30.4276,30.403,30.4112,192427.0
2016-10-12 12:40:00,37.17,37.19,37.16,37.18,295199.0,30.4194,30.4357,30.4112,30.4276,295199.0
2016-10-12 12:45:00,37.18,37.19,37.17,37.17,247858.0,30.4276,30.4357,30.4194,30.4194,247858.0
2016-10-12 12:50:00,37.18,37.18,37.16,37.16,662495.0,30.4276,30.4276,30.4112,30.4112,662495.0
2016-10-12 12:55:00,37.16,37.18,37.16,37.18,463696.0,30.4112,30.4276,30.4112,30.4276,463696.0
2016-10-12 13:00:00,37.17,37.18,37.13,37.13,657268.0,30.4194,30.4276,30.3866,30.3866,657268.0
2016-10-12 13:05:00,37.13,37.17,37.13,37.17,142768.0,30.3866,30.4194,30.3866,30.4194,142768.0
2016-10-12 13:10:00,37.17,37.17,37.12,37.16,260974.0,30.4194,30.4194,30.3785,30.4112,260974.0
2016-10-12 13:15:00,37.16,37.17,37.14,37.16,155377.0,30.4112,30.4194,30.3948,30.4112,155377.0
2016-10-12 13:20:00,37.16,37.17,37.14,37.16,80891.0,30.4112,30.4194,30.3948,30.4112,80891.0
2016-10-12 13:25:00,37.16,37.18,37.16,37.18,67342.0,30.4112,30.4276,30.4112,30.4276,67342.0
2016-10-12 13:30:00,37.18,37.18,37.15,37.16,83656.0,30.4276,30.4276,30.403,30.4112,83656.0
2016-10-12 13:35:00,37.16,37.16,37.13,37.15,378124.0,30.4112,30.4112,30.3866,30.403,378124.0
2016-10-12 13:40:00,37.15,37.17,37.15,37.16,211693.0,30.403,30.4194,30.403,30.4112,211693.0
2016-10-12 13:45:00,37.16,37.18,37.16,37.17,105739.0,30.4112,30.4276,30.4112,30.4194,105739.0
2016-10-12 13:50:00,37.16,37.18,37.16,37.17,64799.0,30.4112,30.4276,30.4112,30.4194,64799.0
2016-10-12 13:55:00,37.18,37.2,37.17,37.19,121497.0,30.4276,30.4439,30.4194,30.4357,121497.0
2016-10-12 14:00:00,37.2,37.29,37.08,37.15,2445730.0,30.4439,30.5176,30.3457,30.403,2445730.0
2016-10-12 14:05:00,37.15,37.24,37.09,37.21,4613780.0,30.403,30.4767,30.3539,30.4521,4613780.0
2016-10-12 14:10:00,37.21,37.26,37.2,37.26,591435.0,30.4521,30.493,30.4439,30.493,591435.0
2016-10-12 14:15:00,37.26,37.29,37.24,37.27,845954.0,30.493,30.5176,30.4767,30.5012,845954.0
2016-10-12 14:20:00,37.27,37.27,37.23,37.25,636113.0,30.5012,30.5012,30.4685,30.4848,636113.0
2016-10-12 14:25:00,37.25,37.26,37.16,37.18,431371.0,30.4848,30.493,30.4112,30.4276,431371.0
2016-10-12 14:30:00,37.18,37.24,37.17,37.22,566260.0,30.4276,30.4767,30.4194,30.4603,566260.0
2016-10-12 14:35:00,37.22,37.24,37.21,37.22,217779.0,30.4603,30.4767,30.4521,30.4603,217779.0
2016-10-12 14:40:00,37.22,37.23,37.18,37.18,261877.0,30.4603,30.4685,30.4276,30.4276,261877.0
2016-10-12 14:45:00,37.18,37.19,37.15,37.19,271326.0,30.4276,30.4357,30.403,30.4357,271326.0
2016-10-12 14:50:00,37.19,37.2,37.17,37.18,360053.0,30.4357,30.4439,30.4194,30.4276,360053.0
2016-10-12 14:55:00,37.18,37.19,37.15,37.16,355294.0,30.4276,30.4357,30.403,30.4112,355294.0
2016-10-12 15:00:00,37.15,37.16,37.12,37.15,572251.0,30.403,30.4112,30.3785,30.403,572251.0
2016-10-12 15:05:00,37.15,37.2,37.14,37.19,361207.0,30.403,30.4439,30.3948,30.4357,361207.0
2016-10-12 15:10:00,37.19,37.22,37.18,37.21,372785.0,30.4357,30.4603,30.4276,30.4521,372785.0
2016-10-12 15:15:00,37.21,37.23,37.2,37.21,260850.0,30.4521,30.4685,30.4439,30.4521,260850.0
2016-10-12 15:20:00,37.22,37.22,37.17,37.18,217323.0,30.4603,30.4603,30.4194,30.4276,217323.0
2016-10-12 15:25:00,37.18,37.18,37.16,37.17,223120.0,30.4276,30.4276,30.4112,30.4194,223120.0
2016-10-12 15:30:00,37.18,37.18,37.14,37.14,213647.0,30.4276,30.4276,30.3948,30.3948,213647.0
2016-10-12 15:35:00,37.15,37.19,37.14,37.18,338445.0,30.403,30.4357,30.3948,30.4276,338445.0
2016-10-12 15:40:00,37.18,37.2,37.17,37.18,518467.0,30.4276,30.4439,30.4194,30.4276,518467.0
2016-10-12 15:45:00,37.18,37.21,37.18,37.2,2030797.0,30.4276,30.4521,30.4276,30.4439,2030797.0
2016-10-12 15:50:00,37.2,37.2,37.18,37.2,766537.0,30.4439,30.4439,30.4276,30.4439,766537.0
2016-10-12 15:55:00,37.2,37.2,37.14,37.16,2787709.0,30.4439,30.4439,30.3948,30.4112,2787709.0
2016-10-13 09:30:00,36.58,36.64,36.51,36.59,5103653.0,29.9365,29.9856,29.8792,29.9447,5103653.0
2016-10-13 09:35:00,36.59,36.59,36.51,36.53,1830272.0,29.9447,29.9447,29.8792,29.8956,1830272.0
2016-10-13 09:40:00,36.53,36.53,36.48,36.52,1192536.0,29.8956,29.8956,29.8547,29.8874,1192536.0
2016-10-13 09:45:00,36.52,36.53,36.47,36.48,1970072.0,29.8874,29.8956,29.8465,29.8547,1970072.0
2016-10-13 09:50:00,36.48,36.48,36.39,36.4,1932743.0,29.8547,29.8547,29.781,29.7892,1932743.0
2016-10-13 09:55:00,36.4,36.44,36.38,36.43,907743.0,29.7892,29.822,29.7729,29.8138,907743.0
2016-10-13 10:00:00,36.43,36.43,36.38,36.41,1658378.0,29.8138,29.8138,29.7729,29.7974,1658378.0
2016-10-13 10:05:00,36.41,36.46,36.4,36.45,1669583.0,29.7974,29.8383,29.7892,29.8301,1669583.0
2016-10-13 10:10:00,36.45,36.48,36.43,36.47,576404.0,29.8301,29.8547,29.8138,29.8465,576404.0
2016-10-13 10:15:00,36.47,36.52,36.47,36.48,1370731.0,29.8465,29.8874,29.8465,29.8547,1370731.0
2016-10-13 10:20:00,36.48,36.51,36.47,36.5,432904.0,29.8547,29.8792,29.8465,29.8711,432904.0
2016-10-13 10:25:00,36.5,36.51,36.47,36.48,885668.0,29.8711,29.8792,29.8465,29.8547,885668.0
2016-10-13 10:30:00,36.48,36.54,36.45,36.53,906268.0,29.8547,29.9038,29.8301,29.8956,906268.0
2016-10-13 10:35:00,36.54,36.6,36.53,36.55,880015.0,29.9038,29.9529,29.8956,29.912,880015.0
2016-10-13 10:40:00,36.55,36.58,36.54,36.55,906539.0,29.912,29.9365,29.9038,29.912,906539.0
2016-10-13 10:45:00,36.55,36.55,36.49,36.5,1090736.0,29.912,29.912,29.8629,29.8711,1090736.0
2016-10-13 10:50:00,36.5,36.53,36.49,36.51,1111865.0,29.8711,29.8956,29.8629,29.8792,1111865.0
2016-10-13 10:55:00,36.51,36.53,36.48,36.53,1951242.0,29.8792,29.8956,29.8547,29.8956,1951242.0
2016-10-13 11:00:00,36.52,36.54,36.43,36.44,734939.0,29.8874,29.9038,29.8138,29.822,734939.0
2016-10-13 11:05:00,36.44,36.49,36.43,36.46,607856.0,29.822,29.8629,29.8138,29.8383,607856.0
2016-10-13 11:10:00,36.47,36.51,36.45,36.5,720064.0,29.8465,29.8792,29.8301,29.8711,720064.0
2016-10-13 11:15:00,36.5,36.58,36.49,36.58,765224.0,29.8711,29.9365,29.8629,29.9365,765224.0
2016-10-13 11:20:00,36.58,36.61,36.56,36.59,668762.0,29.9365,29.9611,29.9202,29.9447,668762.0
2016-10-13 11:25:00,36.59,36.64,36.59,36.61,693846.0,29.9447,29.9856,29.9447,29.9611,693846.0
2016-10-13 11:30:00,36.61,36.71,36.6,36.7,1247688.0,29.9611,30.0429,29.9529,30.0347,1247688.0
2016-10-13 11:35:00,36.7,36.7,36.64,36.64,719266.0,30.0347,30.0347,29.9856,29.9856,719266.0
2016-10-13 11:40:00,36.64,36.67,36.64,36.67,353815.0,29.9856,30.0102,29.9856,30.0102,353815.0
2016-10-13 11:45:00,36.67,36.7,36.66,36.67,414378.0,30.0102,30.0347,30.002,30.0102,414378.0
2016-10-13 11:50:00,36.67,36.7,36.66,36.68,321146.0,30.0102,30.0347,30.002,30.0184,321146.0
2016-10-13 11:55:00,36.68,36.69,36.67,36.67,119221.0,30.0184,30.0266,30.0102,30.0102,119221.0
2016-10-13 12:00:00,36.67,36.68,36.63,36.64,425141.0,30.0102,30.0184,29.9774,29.9856,425141.0
2016-10-13 12:05:00,36.64,36.69,36.64,36.69,503043.0,29.9856,30.0266,29.9856,30.0266,503043.0
2016-10-13 12:10:00,36.69,36.71,36.68,36.7,265840.0,30.0266,30.0429,30.0184,30.0347,265840.0
2016-10-13 12:15:00,36.7,36.72,36.69,36.7,588727.0,30.0347,30.0511,30.0266,30.0347,588727.0
2016-10-13 12:20:00,36.7,36.72,36.69,36.72,1400889.0,30.0347,30.0511,30.0266,30.0511,1400889.0
2016-10-13 12:25:00,36.72,36.72,36.68,36.69,287348.0,30.0511,30.0511,30.0184,30.0266,287348.0
2016-10-13 12:30:00,36.69,36.71,36.68,36.69,195872.0,30.0266,30.0429,30.0184,30.0266,195872.0
2016-10-13 12:35:00,36.7,36.77,36.69,36.76,302738.0,30.0347,30.092,30.0266,30.0838,302738.0
2016-10-13 12:40:00,36.76,36.78,36.76,36.77,423219.0,30.0838,30.1002,30.0838,30.092,423219.0
2016-10-13 12:45:00,36.77,36.79,36.76,36.79,185149.0,30.092,30.1084,30.0838,30.1084,185149.0
2016-10-13 12:50:00,36.79,36.79,36.77,36.77,176065.0,30.1084,30.1084,30.092,30.092,176065.0
2016-10-13 12:55:00,36.77,36.79,36.77,36.78,356361.0,30.092,30.1084,30.092,30.1002,356361.0
2016-10-13 13:00:00,36.79,36.79,36.77,36.79,314221.0,30.1084,30.1084,30.092,30.1084,314221.0
2016-10-13 13:05:00,36.79,36.79,36.75,36.76,197103.0,30.1084,30.1084,30.0757,30.0838,197103.0
2016-10-13 13:10:00,36.76,36.76,36.72,36.73,319343.0,30.0838,30.0838,30.0511,30.0593,319343.0
2016-10-13 13:15:00,36.73,36.77,36.73,36.76,380843.0,30.0593,30.092,30.0593,30.0838,380843.0
2016-10-13 13:20:00,36.76,36.81,36.76,36.81,1040104.0,30.0838,30.1248,30.0838,30.1248,1040104.0
2016-10-13 13:25:00,36.8,36.82,36.8,36.81,613961.0,30.1166,30.1329,30.1166,30.1248,613961.0
2016-10-13 13:30:00,36.81,36.83,36.78,36.81,1050486.0,30.1248,30.1411,30.1002,30.1248,1050486.0
2016-10-13 13:35:00,36.81,36.83,36.8,36.83,470714.0,30.1248,30.1411,30.1166,30.1411,470714.0
2016-10-13 13:40:00,36.83,36.85,36.82,36.84,200095.0,30.1411,30.1575,30.1329,30.1493,200095.0
2016-10-13 13:45:00,36.84,36.85,36.82,36.84,120047.0,30.1493,30.1575,30.1329,30.1493,120047.0
2016-10-13 13:50:00,36.83,36.89,36.83,36.88,346501.0,30.1411,30.1902,30.1411,30.182,346501.0
2016-10-13 13:55:00,36.88,36.92,36.87,36.92,377043.0,30.182,30.2148,30.1739,30.2148,377043.0
2016-10-13 14:00:00,36.92,36.96,36.91,36.95,516027.0,30.2148,30.2475,30.2066,30.2393,516027.0
2016-10-13 14:05:00,36.95,36.96,36.89,36.89,3164973.0,30.2393,30.2475,30.1902,30.1902,3164973.0
2016-10-13 14:10:00,36.9,36.9,36.86,36.87,826662.0,30.1984,30.1984,30.1657,30.1739,826662.0
2016-10-13 14:15:00,36.87,36.88,36.85,36.87,226562.0,30.1739,30.182,30.1575,30.1739,226562.0
2016-10-13 14:20:00,36.87,36.89,36.86,36.87,282677.0,30.1739,30.1902,30.1657,30.1739,282677.0
2016-10-13 14:25:00,36.87,36.89,36.85,36.86,577589.0,30.1739,30.1902,30.1575,30.1657,577589.0
2016-10-13 14:30:00,36.86,36.89,36.85,36.87,355667.0,30.1657,30.1902,30.1575,30.1739,355667.0
2016-10-13 14:35:00,36.87,36.87,36.84,36.85,472521.0,30.1739,30.1739,30.1493,30.1575,472521.0
2016-10-13 14:40:00,36.85,36.87,36.84,36.86,435682.0,30.1575,30.1739,30.1493,30.1657,435682.0
2016-10-13 14:45:00,36.86,36.89,36.85,36.89,282677.0,30.1657,30.1902,30.1575,30.1902,282677.0
2016-10-13 14:50:00,36.89,36.91,36.88,36.91,303967.0,30.1902,30.2066,30.182,30.2066,303967.0
2016-10-13 14:55:00,36.91,36.93,36.89,36.89,604063.0,30.2066,30.223,30.1902,30.1902,604063.0
2016-10-13 15:00:00,36.9,36.9,36.88,36.89,229855.0,30.1984,30.1984,30.182,30.1902,229855.0
2016-10-13 15:05:00,36.89,36.9,36.88,36.9,236009.0,30.1902,30.1984,30.182,30.1984,236009.0
2016-10-13 15:10:00,36.9,36.92,36.89,36.91,356144.0,30.1984,30.2148,30.1902,30.2066,356144.0
2016-10-13 15:15:00,36.91,36.94,36.89,36.9,573397.0,30.2066,30.2311,30.1902,30.1984,573397.0
2016-10-13 15:20:00,36.89,36.91,36.88,36.91,195216.0,30.1902,30.2066,30.182,30.2066,195216.0
2016-10-13 15:25:00,36.91,36.91,36.86,36.87,262691.0,30.2066,30.2066,30.1657,30.1739,262691.0
2016-10-13 15:30:00,36.87,36.88,36.85,36.86,627259.0,30.1739,30.182,30.1575,30.1657,627259.0
2016-10-13 15:35:00,36.86,36.88,36.85,36.86,579862.0,30.1657,30.182,30.1575,30.1657,579862.0
2016-10-13 15:40:00,36.86,36.86,36.83,36.83,1058105.0,30.1657,30.1657,30.1411,30.1411,1058105.0
2016-10-13 15:45:00,36.83,36.84,36.82,36.83,1081067.0,30.1411,30.1493,30.1329,30.1411,1081067.0
2016-10-13 15:50:00,36.82,36.83,36.8,36.82,1225276.0,30.1329,30.1411,30.1166,30.1329,1225276.0
2016-10-13 15:55:00,36.81,36.83,36.79,36.83,2711625.0,30.1248,30.1411,30.1084,30.1411,2711625.0
2016-10-14 09:30:00,37.13,37.17,37.09,37.09,2910938.0,30.3866,30.4194,30.3539,30.3539,2910938.0
2016-10-14 09:35:00,37.1,37.14,37.09,37.12,2650287.0,30.3621,30.3948,30.3539,30.3785,2650287.0
2016-10-14 09:40:00,37.12,37.15,37.11,37.15,1192733.0,30.3785,30.403,30.3703,30.403,1192733.0
2016-10-14 09:45:00,37.15,37.2,37.14,37.19,1469640.0,30.403,30.4439,30.3948,30.4357,1469640.0
2016-10-14 09:50:00,37.19,37.21,37.17,37.18,498451.0,30.4357,30.4521,30.4194,30.4276,498451.0
2016-10-14 09:55:00,37.18,37.2,37.17,37.17,546099.0,30.4276,30.4439,30.4194,30.4194,546099.0
2016-10-14 10:00:00,37.17,37.2,37.15,37.19,539119.0,30.4194,30.4439,30.403,30.4357,539119.0
2016-10-14 10:05:00,37.19,37.2,37.14,37.16,349845.0,30.4357,30.4439,30.3948,30.4112,349845.0
2016-10-14 10:10:00,37.16,37.21,37.15,37.18,390788.0,30.4112,30.4521,30.403,30.4276,390788.0
2016-10-14 10:15:00,37.17,37.19,37.17,37.17,197753.0,30.4194,30.4357,30.4194,30.4194,197753.0
2016-10-14 10:20:00,37.17,37.2,37.12,37.15,526852.0,30.4194,30.4439,30.3785,30.403,526852.0
2016-10-14 10:25:00,37.15,37.17,37.11,37.13,601892.0,30.403,30.4194,30.3703,30.3866,601892.0
2016-10-14 10:30:00,37.13,37.16,37.12,37.15,459272.0,30.3866,30.4112,30.3785,30.403,459272.0
2016-10-14 10:35:00,37.15,37.18,37.14,37.17,397977.0,30.403,30.4276,30.3948,30.4194,397977.0
2016-10-14 10:40:00,37.17,37.19,37.15,37.16,213435.0,30.4194,30.4357,30.403,30.4112,213435.0
2016-10-14 10:45:00,37.16,37.18,37.11,37.12,767608.0,30.4112,30.4276,30.3703,30.3785,767608.0
2016-10-14 10:50:00,37.12,37.13,37.08,37.09,511718.0,30.3785,30.3866,30.3457,30.3539,511718.0
2016-10-14 10:55:00,37.09,37.1,37.06,37.07,220788.0,30.3539,30.3621,30.3294,30.3375,220788.0
2016-10-14 11:00:00,37.07,37.07,37.02,37.04,458465.0,30.3375,30.3375,30.2966,30.313,458465.0
2016-10-14 11:05:00,37.03,37.04,37.01,37.01,295208.0,30.3048,30.313,30.2884,30.2884,295208.0
2016-10-14 11:10:00,37.01,37.02,36.98,36.98,685066.0,30.2884,30.2966,30.2639,30.2639,685066.0
2016-10-14 11:15:00,36.98,37.01,36.97,37.01,407282.0,30.2639,30.2884,30.2557,30.2884,407282.0
2016-10-14 11:20:00,37.01,37.02,36.98,37.0,338693.0,30.2884,30.2966,30.2639,30.2803,338693.0
2016-10-14 11:25:00,37.0,37.01,36.94,36.94,688441.0,30.2803,30.2884,30.2311,30.2311,688441.0
2016-10-14 11:30:00,36.94,36.94,36.9,36.94,960563.0,30.2311,30.2311,30.1984,30.2311,960563.0
2016-10-14 11:35:00,36.94,36.97,36.93,36.97,550422.0,30.2311,30.2557,30.223,30.2557,550422.0
2016-10-14 11:40:00,36.97,36.97,36.92,36.93,1564996.0,30.2557,30.2557,30.2148,30.223,1564996.0
2016-10-14 11:45:00,36.93,36.93,36.89,36.9,365020.0,30.223,30.223,30.1902,30.1984,365020.0
2016-10-14 11:50:00,36.91,36.93,36.88,36.89,344849.0,30.2066,30.223,30.182,30.1902,344849.0
2016-10-14 11:55:00,36.89,36.9,36.85,36.87,494277.0,30.1902,30.1984,30.1575,30.1739,494277.0
2016-10-14 12:00:00,36.86,36.89,36.85,36.87,368568.0,30.1657,30.1902,30.1575,30.1739,368568.0
2016-10-14 12:05:00,36.88,36.88,36.84,36.86,366928.0,30.182,30.182,30.1493,30.1657,366928.0
2016-10-14 12:10:00,36.86,36.86,36.81,36.84,760948.0,30.1657,30.1657,30.1248,30.1493,760948.0
2016-10-14 12:15:00,36.84,36.86,36.81,36.83,441136.0,30.1493,30.1657,30.1248,30.1411,441136.0
2016-10-14 12:20:00,36.82,36.84,36.81,36.84,218234.0,30.1329,30.1493,30.1248,30.1493,218234.0
2016-10-14 12:25:00,36.84,36.88,36.82,36.87,339248.0,30.1493,30.182,30.1329,30.1739,339248.0
2016-10-14 12:30:00,36.87,36.89,36.86,36.88,154300.0,30.1739,30.1902,30.1657,30.182,154300.0
2016-10-14 12:35:00,36.88,36.9,36.87,36.9,144547.0,30.182,30.1984,30.1739,30.1984,144547.0
2016-10-14 12:40:00,36.89,36.92,36.88,36.89,801129.0,30.1902,30.2148,30.182,30.1902,801129.0
2016-10-14 12:45:00,36.89,36.89,36.87,36.88,81521.0,30.1902,30.1902,30.1739,30.182,81521.0
2016-10-14 12:50:00,36.88,36.89,36.86,36.87,511120.0,30.182,30.1902,30.1657,30.1739,511120.0
2016-10-14 12:55:00,36.88,36.88,36.87,36.88,60862.0,30.182,30.182,30.1739,30.182,60862.0
2016-10-14 13:00:00,36.87,36.88,36.84,36.84,277902.0,30.1739,30.182,30.1493,30.1493,277902.0
2016-10-14 13:05:00,36.84,36.92,36.84,36.91,341146.0,30.1493,30.2148,30.1493,30.2066,341146.0
2016-10-14 13:10:00,36.91,36.92,36.89,36.9,161278.0,30.2066,30.2148,30.1902,30.1984,161278.0
2016-10-14 13:15:00,36.89,36.9,36.88,36.9,271565.0,30.1902,30.1984,30.182,30.1984,271565.0
2016-10-14 13:20:00,36.9,36.93,36.89,36.91,306988.0,30.1984,30.223,30.1902,30.2066,306988.0
2016-10-14 13:25:00,36.9,36.91,36.89,36.9,86882.0,30.1984,30.2066,30.1902,30.1984,86882.0
2016-10-14 13:30:00,36.89,37.02,36.89,37.01,1582038.0,30.1902,30.2966,30.1902,30.2884,1582038.0
2016-10-14 13:35:00,37.01,37.01,36.97,36.99,1316507.0,30.2884,30.2884,30.2557,30.2721,1316507.0
2016-10-14 13:40:00,37.0,37.01,36.96,36.97,541842.0,30.2803,30.2884,30.2475,30.2557,541842.0
2016-10-14 13:45:00,36.97,36.98,36.93,36.97,333003.0,30.2557,30.2639,30.223,30.2557,333003.0
2016-10-14 13:50:00,36.97,36.97,36.91,36.93,296202.0,30.2557,30.2557,30.2066,30.223,296202.0
2016-10-14 13:55:00,36.94,36.94,36.9,36.91,423196.0,30.2311,30.2311,30.1984,30.2066,423196.0
2016-10-14 14:00:00,36.9,36.9,36.85,36.88,1807675.0,30.1984,30.1984,30.1575,30.182,1807675.0
2016-10-14 14:05:00,36.88,36.89,36.84,36.85,214172.0,30.182,30.1902,30.1493,30.1575,214172.0
2016-10-14 14:10:00,36.85,36.88,36.84,36.88,381120.0,30.1575,30.182,30.1493,30.182,381120.0
2016-10-14 14:15:00,36.87,36.9,36.86,36.89,374271.0,30.1739,30.1984,30.1657,30.1902,374271.0
2016-10-14 14:20:00,36.89,36.94,36.88,36.91,462976.0,30.1902,30.2311,30.182,30.2066,462976.0
2016-10-14 14:25:00,36.93,36.95,36.9,36.93,625020.0,30.223,30.2393,30.1984,30.223,625020.0
2016-10-14 14:30:00,36.94,36.94,36.9,36.91,203801.0,30.2311,30.2311,30.1984,30.2066,203801.0
2016-10-14 14:35:00,36.9,36.92,36.88,36.9,249727.0,30.1984,30.2148,30.182,30.1984,249727.0
2016-10-14 14:40:00,36.9,36.9,36.86,36.87,327024.0,30.1984,30.1984,30.1657,30.1739,327024.0
2016-10-14 14:45:00,36.87,36.88,36.84,36.85,223585.0,30.1739,30.182,30.1493,30.1575,223585.0
2016-10-14 14:50:00,36.84,36.87,36.83,36.83,571167.0,30.1493,30.1739,30.1411,30.1411,571167.0
2016-10-14 14:55:00,36.84,36.86,36.81,36.83,378809.0,30.1493,30.1657,30.1248,30.1411,378809.0
2016-10-14 15:00:00,36.83,36.85,36.83,36.84,271127.0,30.1411,30.1575,30.1411,30.1493,271127.0
2016-10-14 15:05:00,36.84,36.87,36.83,36.86,231260.0,30.1493,30.1739,30.1411,30.1657,231260.0
2016-10-14 15:10:00,36.86,36.89,36.85,36.88,512058.0,30.1657,30.1902,30.1575,30.182,512058.0
2016-10-14 15:15:00,36.87,36.88,36.86,36.87,153431.0,30.1739,30.182,30.1657,30.1739,153431.0
2016-10-14 15:20:00,36.87,36.88,36.86,36.87,176949.0,30.1739,30.182,30.1657,30.1739,176949.0
2016-10-14 15:25:00,36.87,36.88,36.84,36.84,226402.0,30.1739,30.182,30.1493,30.1493,226402.0
2016-10-14 15:30:00,36.84,36.87,36.83,36.85,456687.0,30.1493,30.1739,30.1411,30.1575,456687.0
2016-10-14 15:35:00,36.86,36.91,36.85,36.9,403543.0,30.1657,30.2066,30.1575,30.1984,403543.0
2016-10-14 15:40:00,36.9,36.92,36.88,36.89,405899.0,30.1984,30.2148,30.182,30.1902,405899.0
2016-10-14 15:45:00,36.89,36.89,36.86,36.87,496013.0,30.1902,30.1902,30.1657,30.1739,496013.0
2016-10-14 15:50:00,36.87,36.9,36.86,36.89,1503483.0,30.1739,30.1984,30.1657,30.1902,1503483.0
2016-10-14 15:55:00,36.89,36.9,36.86,36.87,3519503.0,30.1902,30.1984,30.1657,30.1739,3519503.0
2016-10-17 09:30:00,36.83,36.94,36.8,36.84,2407600.0,30.1411,30.2311,30.1166,30.1493,2407600.0
2016-10-17 09:35:00,36.84,36.87,36.79,36.82,882508.0,30.1493,30.1739,30.1084,30.1329,882508.0
2016-10-17 09:40:00,36.81,36.85,36.8,36.82,373172.0,30.1248,30.1575,30.1166,30.1329,373172.0
2016-10-17 09:45:00,36.81,36.86,36.81,36.86,355884.0,30.1248,30.1657,30.1248,30.1657,355884.0
2016-10-17 09:50:00,36.85,36.88,36.81,36.82,388889.0,30.1575,30.182,30.1248,30.1329,388889.0
2016-10-17 09:55:00,36.81,36.85,36.8,36.83,346366.0,30.1248,30.1575,30.1166,30.1411,346366.0
2016-10-17 10:00:00,36.84,36.87,36.82,36.86,413755.0,30.1493,30.1739,30.1329,30.1657,413755.0
2016-10-17 10:05:00,36.86,36.89,36.83,36.88,417367.0,30.1657,30.1902,30.1411,30.182,417367.0
2016-10-17 10:10:00,36.88,36.92,36.88,36.9,618564.0,30.182,30.2148,30.182,30.1984,618564.0
2016-10-17 10:15:00,36.9,36.93,36.89,36.91,937315.0,30.1984,30.223,30.1902,30.2066,937315.0
2016-10-17 10:20:00,36.91,36.96,36.88,36.95,568388.0,30.2066,30.2475,30.182,30.2393,568388.0
2016-10-17 10:25:00,36.96,36.98,36.95,36.97,452207.0,30.2475,30.2639,30.2393,30.2557,452207.0
2016-10-17 10:30:00,36.97,36.98,36.9,36.93,1331883.0,30.2557,30.2639,30.1984,30.223,1331883.0
2016-10-17 10:35:00,36.92,36.95,36.92,36.93,326570.0,30.2148,30.2393,30.2148,30.223,326570.0
2016-10-17 10:40:00,36.94,36.95,36.91,36.92,401607.0,30.2311,30.2393,30.2066,30.2148,401607.0
2016-10-17 10:45:00,36.92,36.92,36.89,36.91,465060.0,30.2148,30.2148,30.1902,30.2066,465060.0
2016-10-17 10:50:00,36.9,36.9,36.85,36.87,335921.0,30.1984,30.1984,30.1575,30.1739,335921.0
2016-10-17 10:55:00,36.87,36.89,36.84,36.88,487887.0,30.1739,30.1902,30.1493,30.182,487887.0
2016-10-17 11:00:00,36.88,36.9,36.87,36.9,363138.0,30.182,30.1984,30.1739,30.1984,363138.0
2016-10-17 11:05:00,36.9,36.91,36.87,36.89,144077.0,30.1984,30.2066,30.1739,30.1902,144077.0
2016-10-17 11:10:00,36.89,36.9,36.86,36.88,571732.0,30.1902,30.1984,30.1657,30.182,571732.0
2016-10-17 11:15:00,36.88,36.9,36.87,36.9,458190.0,30.182,30.1984,30.1739,30.1984,458190.0
2016-10-17 11:20:00,36.9,36.91,36.87,36.89,486979.0,30.1984,30.2066,30.1739,30.1902,486979.0
2016-10-17 11:25:00,36.89,36.89,36.84,36.87,594914.0,30.1902,30.1902,30.1493,30.1739,594914.0
2016-10-17 11:30:00,36.87,36.88,36.85,36.87,636848.0,30.1739,30.182,30.1575,30.1739,636848.0
2016-10-17 11:35:00,36.86,36.89,36.85,36.89,440202.0,30.1657,30.1902,30.1575,30.1902,440202.0
2016-10-17 11:40:00,36.89,36.9,36.87,36.88,380471.0,30.1902,30.1984,30.1739,30.182,380471.0
2016-10-17 11:45:00,36.88,36.88,36.84,36.84,485029.0,30.182,30.182,30.1493,30.1493,485029.0
2016-10-17 11:50:00,36.84,36.88,36.84,36.88,259287.0,30.1493,30.182,30.1493,30.182,259287.0
2016-10-17 11:55:00,36.88,36.9,36.86,36.88,397741.0,30.182,30.1984,30.1657,30.182,397741.0
2016-10-17 12:00:00,36.88,36.89,36.86,36.88,436335.0,30.182,30.1902,30.1657,30.182,436335.0
2016-10-17 12:05:00,36.88,36.9,36.86,36.87,306273.0,30.182,30.1984,30.1657,30.1739,306273.0
2016-10-17 12:10:00,36.87,36.88,36.84,36.88,235942.0,30.1739,30.182,30.1493,30.182,235942.0
2016-10-17 12:15:00,36.87,36.9,36.86,36.88,264699.0,30.1739,30.1984,30.1657,30.182,264699.0
2016-10-17 12:20:00,36.89,36.91,36.88,36.88,208529.0,30.1902,30.2066,30.182,30.182,208529.0
2016-10-17 12:25:00,36.89,36.89,36.85,36.87,238387.0,30.1902,30.1902,30.1575,30.1739,238387.0
2016-10-17 12:30:00,36.86,36.88,36.85,36.88,103730.0,30.1657,30.182,30.1575,30.182,103730.0
2016-10-17 12:35:00,36.88,36.89,36.87,36.88,64180.0,30.182,30.1902,30.1739,30.182,64180.0
2016-10-17 12:40:00,36.88,36.89,36.85,36.87,209774.0,30.182,30.1902,30.1575,30.1739,209774.0
2016-10-17 12:45:00,36.87,36.88,36.86,36.88,214349.0,30.1739,30.182,30.1657,30.182,214349.0
2016-10-17 12:50:00,36.88,36.89,36.86,36.87,836746.0,30.182,30.1902,30.1657,30.1739,836746.0
2016-10-17 12:55:00,36.87,36.88,36.86,36.86,341208.0,30.1739,30.182,30.1657,30.1657,341208.0
2016-10-17 13:00:00,36.87,36.89,36.85,36.86,202683.0,30.1739,30.1902,30.1575,30.1657,202683.0
2016-10-17 13:05:00,36.86,36.88,36.85,36.87,143997.0,30.1657,30.182,30.1575,30.1739,143997.0
2016-10-17 13:10:00,36.87,36.89,36.86,36.88,80850.0,30.1739,30.1902,30.1657,30.182,80850.0
2016-10-17 13:15:00,36.89,36.89,36.83,36.86,542323.0,30.1902,30.1902,30.1411,30.1657,542323.0
2016-10-17 13:20:00,36.86,36.87,36.84,36.85,165786.0,30.1657,30.1739,30.1493,30.1575,165786.0
2016-10-17 13:25:00,36.85,36.86,36.83,36.86,161610.0,30.1575,30.1657,30.1411,30.1657,161610.0
2016-10-17 13:30:00,36.86,36.86,36.83,36.86,155012.0,30.1657,30.1657,30.1411,30.1657,155012.0
2016-10-17 13:35:00,36.86,36.87,36.84,36.86,177721.0,30.1657,30.1739,30.1493,30.1657,177721.0
2016-10-17 13:40:00,36.86,36.88,36.85,36.86,263372.0,30.1657,30.182,30.1575,30.1657,263372.0
2016-10-17 13:45:00,36.86,36.88,36.85,36.86,274328.0,30.1657,30.182,30.1575,30.1657,274328.0
2016-10-17 13:50:00,36.86,36.87,36.85,36.87,213070.0,30.1657,30.1739,30.1575,30.1739,213070.0
2016-10-17 13:55:00,36.86,36.87,36.82,36.83,245396.0,30.1657,30.1739,30.1329,30.1411,245396.0
2016-10-17 14:00:00,36.84,36.85,36.83,36.84,234430.0,30.1493,30.1575,30.1411,30.1493,234430.0
2016-10-17 14:05:00,36.85,36.86,36.84,36.85,91802.0,30.1575,30.1657,30.1493,30.1575,91802.0
2016-10-17 14:10:00,36.86,36.88,36.84,36.87,182224.0,30.1657,30.182,30.1493,30.1739,182224.0
2016-10-17 14:15:00,36.87,36.89,36.86,36.88,216029.0,30.1739,30.1902,30.1657,30.182,216029.0
2016-10-17 14:20:00,36.88,36.89,36.87,36.87,251726.0,30.182,30.1902,30.1739,30.1739,251726.0
2016-10-17 14:25:00,36.88,36.89,36.86,36.88,139450.0,30.182,30.1902,30.1657,30.182,139450.0
2016-10-17 14:30:00,36.87,36.88,36.84,36.86,225867.0,30.1739,30.182,30.1493,30.1657,225867.0
2016-10-17 14:35:00,36.86,36.86,36.83,36.84,247599.0,30.1657,30.1657,30.1411,30.1493,247599.0
2016-10-17 14:40:00,36.83,36.85,36.83,36.84,191815.0,30.1411,30.1575,30.1411,30.1493,191815.0
2016-10-17 14:45:00,36.84,36.85,36.82,36.84,246627.0,30.1493,30.1575,30.1329,30.1493,246627.0
2016-10-17 14:50:00,36.84,36.86,36.83,36.85,249885.0,30.1493,30.1657,30.1411,30.1575,249885.0
2016-10-17 14:55:00,36.86,36.89,36.85,36.88,340305.0,30.1657,30.1902,30.1575,30.182,340305.0
2016-10-17 15:00:00,36.88,36.89,36.87,36.88,119343.0,30.182,30.1902,30.1739,30.182,119343.0
2016-10-17 15:05:00,36.88,36.88,36.87,36.88,75111.0,30.182,30.182,30.1739,30.182,75111.0
2016-10-17 15:10:00,36.88,36.88,36.83,36.84,290148.0,30.182,30.182,30.1411,30.1493,290148.0
2016-10-17 15:15:00,36.84,36.85,36.84,36.84,67597.0,30.1493,30.1575,30.1493,30.1493,67597.0
2016-10-17 15:20:00,36.84,36.85,36.84,36.84,126165.0,30.1493,30.1575,30.1493,30.1493,126165.0
2016-10-17 15:25:00,36.84,36.85,36.83,36.85,169029.0,30.1493,30.1575,30.1411,30.1575,169029.0
2016-10-17 15:30:00,36.84,36.85,36.83,36.84,448470.0,30.1493,30.1575,30.1411,30.1493,448470.0
2016-10-17 15:35:00,36.84,36.85,36.83,36.84,637712.0,30.1493,30.1575,30.1411,30.1493,637712.0
2016-10-17 15:40:00,36.83,36.84,36.81,36.82,383572.0,30.1411,30.1493,30.1248,30.1329,383572.0
2016-10-17 15:45:00,36.82,36.83,36.81,36.81,748087.0,30.1329,30.1411,30.1248,30.1248,748087.0
2016-10-17 15:50:00,36.81,36.82,36.8,36.81,690343.0,30.1248,30.1329,30.1166,30.1248,690343.0
2016-10-17 15:55:00,36.81,36.85,36.8,36.84,2877782.0,30.1248,30.1575,30.1166,30.1493,2877782.0
2016-10-18 09:30:00,37.48,37.5,37.41,37.44,2339435.0,30.6731,30.6894,30.6158,30.6403,2339435.0
2016-10-18 09:35:00,37.44,37.45,37.37,37.38,1739488.0,30.6403,30.6485,30.5831,30.5912,1739488.0
2016-10-18 09:40:00,37.38,37.41,37.37,37.4,1184815.0,30.5912,30.6158,30.5831,30.6076,1184815.0
2016-10-18 09:45:00,37.4,37.43,37.38,37.39,1138082.0,30.6076,30.6322,30.5912,30.5994,1138082.0
2016-10-18 09:50:00,37.39,37.4,37.34,37.34,647800.0,30.5994,30.6076,30.5585,30.5585,647800.0
2016-10-18 09:55:00,37.34,37.37,37.34,37.37,525483.0,30.5585,30.5831,30.5585,30.5831,525483.0
2016-10-18 10:00:00,37.37,37.39,37.34,37.39,1298057.0,30.5831,30.5994,30.5585,30.5994,1298057.0
2016-10-18 10:05:00,37.38,37.43,37.38,37.43,890716.0,30.5912,30.6322,30.5912,30.6322,890716.0
2016-10-18 10:10:00,37.43,37.43,37.4,37.41,477895.0,30.6322,30.6322,30.6076,30.6158,477895.0
2016-10-18 10:15:00,37.41,37.42,37.39,37.39,772841.0,30.6158,30.624,30.5994,30.5994,772841.0
2016-10-18 10:20:00,37.4,37.4,37.34,37.37,544893.0,30.6076,30.6076,30.5585,30.5831,544893.0
2016-10-18 10:25:00,37.37,37.39,37.36,37.39,380487.0,30.5831,30.5994,30.5749,30.5994,380487.0
2016-10-18 10:30:00,37.39,37.42,37.38,37.42,345884.0,30.5994,30.624,30.5912,30.624,345884.0
2016-10-18 10:35:00,37.42,37.45,37.41,37.44,418628.0,30.624,30.6485,30.6158,30.6403,418628.0
2016-10-18 10:40:00,37.43,37.45,37.42,37.45,465830.0,30.6322,30.6485,30.624,30.6485,465830.0
2016-10-18 10:45:00,37.45,37.48,37.45,37.47,786442.0,30.6485,30.6731,30.6485,30.6649,786442.0
2016-10-18 10:50:00,37.48,37.49,37.44,37.45,567294.0,30.6731,30.6813,30.6403,30.6485,567294.0
2016-10-18 10:55:00,37.45,37.47,37.44,37.45,2183922.0,30.6485,30.6649,30.6403,30.6485,2183922.0
2016-10-18 11:00:00,37.46,37.48,37.45,37.47,580908.0,30.6567,30.6731,30.6485,30.6649,580908.0
2016-10-18 11:05:00,37.47,37.48,37.44,37.46,468992.0,30.6649,30.6731,30.6403,30.6567,468992.0
2016-10-18 11:10:00,37.45,37.46,37.42,37.44,480588.0,30.6485,30.6567,30.624,30.6403,480588.0
2016-10-18 11:15:00,37.44,37.44,37.41,37.43,221435.0,30.6403,30.6403,30.6158,30.6322,221435.0
2016-10-18 11:20:00,37.42,37.46,37.42,37.46,226134.0,30.624,30.6567,30.624,30.6567,226134.0
2016-10-18 11:25:00,37.45,37.47,37.43,37.47,243553.0,30.6485,30.6649,30.6322,30.6649,243553.0
2016-10-18 11:30:00,37.47,37.48,37.45,37.45,233305.0,30.6649,30.6731,30.6485,30.6485,233305.0
2016-10-18 11:35:00,37.45,37.48,37.45,37.48,319140.0,30.6485,30.6731,30.6485,30.6731,319140.0
2016-10-18 11:40:00,37.48,37.51,37.47,37.5,810362.0,30.6731,30.6976,30.6649,30.6894,810362.0
2016-10-18 11:45:00,37.5,37.51,37.49,37.5,1087912.0,30.6894,30.6976,30.6813,30.6894,1087912.0
2016-10-18 11:50:00,37.5,37.51,37.48,37.51,627494.0,30.6894,30.6976,30.6731,30.6976,627494.0
2016-10-18 11:55:00,37.51,37.52,37.5,37.52,197400.0,30.6976,30.7058,30.6894,30.7058,197400.0
2016-10-18 12:00:00,37.52,37.53,37.48,37.5,475455.0,30.7058,30.714,30.6731,30.6894,475455.0
2016-10-18 12:05:00,37.5,37.51,37.49,37.5,280642.0,30.6894,30.6976,30.6813,30.6894,280642.0
2016-10-18 12:10:00,37.5,37.52,37.49,37.51,225891.0,30.6894,30.7058,30.6813,30.6976,225891.0
2016-10-18 12:15:00,37.51,37.52,37.5,37.51,117518.0,30.6976,30.7058,30.6894,30.6976,117518.0
2016-10-18 12:20:00,37.51,37.51,37.5,37.51,112068.0,30.6976,30.6976,30.6894,30.6976,112068.0
2016-10-18 12:25:00,37.51,37.52,37.5,37.52,105464.0,30.6976,30.7058,30.6894,30.7058,105464.0
2016-10-18 12:30:00,37.52,37.53,37.51,37.52,224813.0,30.7058,30.714,30.6976,30.7058,224813.0
2016-10-18 12:35:00,37.52,37.52,37.51,37.52,101181.0,30.7058,30.7058,30.6976,30.7058,101181.0
2016-10-18 12:40:00,37.52,37.52,37.5,37.52,316394.0,30.7058,30.7058,30.6894,30.7058,316394.0
2016-10-18 12:45:00,37.52,37.52,37.49,37.5,119680.0,30.7058,30.7058,30.6813,30.6894,119680.0
2016-10-18 12:50:00,37.5,37.5,37.49,37.5,30633.0,30.6894,30.6894,30.6813,30.6894,30633.0
2016-10-18 12:55:00,37.5,37.5,37.47,37.48,140380.0,30.6894,30.6894,30.6649,30.6731,140380.0
2016-10-18 13:00:00,37.48,37.5,37.48,37.48,99914.0,30.6731,30.6894,30.6731,30.6731,99914.0
2016-10-18 13:05:00,37.48,37.49,37.48,37.48,52267.0,30.6731,30.6813,30.6731,30.6731,52267.0
2016-10-18 13:10:00,37.48,37.5,37.48,37.5,149538.0,30.6731,30.6894,30.6731,30.6894,149538.0
2016-10-18 13:15:00,37.5,37.51,37.49,37.51,107647.0,30.6894,30.6976,30.6813,30.6976,107647.0
2016-10-18 13:20:00,37.51,37.51,37.49,37.51,141946.0,30.6976,30.6976,30.6813,30.6976,141946.0
2016-10-18 13:25:00,37.51,37.52,37.5,37.51,235839.0,30.6976,30.7058,30.6894,30.6976,235839.0
2016-10-18 13:30:00,37.51,37.51,37.48,37.48,341537.0,30.6976,30.6976,30.6731,30.6731,341537.0
2016-10-18 13:35:00,37.48,37.51,37.48,37.51,140860.0,30.6731,30.6976,30.6731,30.6976,140860.0
2016-10-18 13:40:00,37.51,37.52,37.49,37.52,275755.0,30.6976,30.7058,30.6813,30.7058,275755.0
2016-10-18 13:45:00,37.52,37.52,37.51,37.51,165439.0,30.7058,30.7058,30.6976,30.6976,165439.0
2016-10-18 13:50:00,37.52,37.53,37.51,37.52,333988.0,30.7058,30.714,30.6976,30.7058,333988.0
2016-10-18 13:55:00,37.52,37.53,37.51,37.52,262514.0,30.7058,30.714,30.6976,30.7058,262514.0
2016-10-18 14:00:00,37.52,37.53,37.51,37.52,132510.0,30.7058,30.714,30.6976,30.7058,132510.0
2016-10-18 14:05:00,37.52,37.54,37.52,37.52,245829.0,30.7058,30.7222,30.7058,30.7058,245829.0
2016-10-18 14:10:00,37.52,37.54,37.52,37.53,75107.0,30.7058,30.7222,30.7058,30.714,75107.0
2016-10-18 14:15:00,37.54,37.54,37.5,37.51,246747.0,30.7222,30.7222,30.6894,30.6976,246747.0
2016-10-18 14:20:00,37.51,37.52,37.5,37.52,86028.0,30.6976,30.7058,30.6894,30.7058,86028.0
2016-10-18 14:25:00,37.51,37.52,37.51,37.52,86749.0,30.6976,30.7058,30.6976,30.7058,86749.0
2016-10-18 14:30:00,37.52,37.53,37.52,37.52,184926.0,30.7058,30.714,30.7058,30.7058,184926.0
2016-10-18 14:35:00,37.52,37.53,37.52,37.52,59653.0,30.7058,30.714,30.7058,30.7058,59653.0
2016-10-18 14:40:00,37.52,37.53,37.52,37.53,86008.0,30.7058,30.714,30.7058,30.714,86008.0
2016-10-18 14:45:00,37.53,37.54,37.51,37.54,255971.0,30.714,30.7222,30.6976,30.7222,255971.0
2016-10-18 14:50:00,37.53,37.54,37.52,37.53,163339.0,30.714,30.7222,30.7058,30.714,163339.0
2016-10-18 14:55:00,37.52,37.56,37.52,37.56,477591.0,30.7058,30.7385,30.7058,30.7385,477591.0
2016-10-18 15:00:00,37.55,37.56,37.53,37.54,370890.0,30.7304,30.7385,30.714,30.7222,370890.0
2016-10-18 15:05:00,37.54,37.54,37.53,37.53,179514.0,30.7222,30.7222,30.714,30.714,179514.0
2016-10-18 15:10:00,37.54,37.54,37.53,37.54,246477.0,30.7222,30.7222,30.714,30.7222,246477.0
2016-10-18 15:15:00,37.54,37.54,37.52,37.52,176737.0,30.7222,30.7222,30.7058,30.7058,176737.0
2016-10-18 15:20:00,37.52,37.53,37.52,37.52,149001.0,30.7058,30.714,30.7058,30.7058,149001.0
2016-10-18 15:25:00,37.52,37.53,37.51,37.52,204993.0,30.7058,30.714,30.6976,30.7058,204993.0
2016-10-18 15:30:00,37.52,37.52,37.5,37.51,685591.0,30.7058,30.7058,30.6894,30.6976,685591.0
2016-10-18 15:35:00,37.51,37.52,37.5,37.52,384257.0,30.6976,30.7058,30.6894,30.7058,384257.0
2016-10-18 15:40:00,37.52,37.52,37.5,37.5,674076.0,30.7058,30.7058,30.6894,30.6894,674076.0
2016-10-18 15:45:00,37.51,37.51,37.49,37.5,737504.0,30.6976,30.6976,30.6813,30.6894,737504.0
2016-10-18 15:50:00,37.5,37.51,37.49,37.51,1924199.0,30.6894,30.6976,30.6813,30.6976,1924199.0
2016-10-18 15:55:00,37.5,37.54,37.5,37.51,7511975.0,30.6894,30.7222,30.6894,30.6976,7511975.0
2016-10-19 09:30:00,37.67,37.68,37.6,37.62,866389.0,30.8286,30.8368,30.7713,30.7876,866389.0
2016-10-19 09:35:00,37.62,37.64,37.61,37.63,305144.0,30.7876,30.804,30.7795,30.7958,305144.0
2016-10-19 09:40:00,37.64,37.64,37.59,37.59,528660.0,30.804,30.804,30.7631,30.7631,528660.0
2016-10-19 09:45:00,37.59,37.61,37.58,37.6,418240.0,30.7631,30.7795,30.7549,30.7713,418240.0
2016-10-19 09:50:00,37.6,37.63,37.6,37.62,1090882.0,30.7713,30.7958,30.7713,30.7876,1090882.0
2016-10-19 09:55:00,37.62,37.62,37.55,37.58,1112209.0,30.7876,30.7876,30.7304,30.7549,1112209.0
2016-10-19 10:00:00,37.58,37.58,37.56,37.57,367602.0,30.7549,30.7549,30.7385,30.7467,367602.0
2016-10-19 10:05:00,37.57,37.58,37.53,37.55,805919.0,30.7467,30.7549,30.714,30.7304,805919.0
2016-10-19 10:10:00,37.55,37.6,37.54,37.6,852798.0,30.7304,30.7713,30.7222,30.7713,852798.0
2016-10-19 10:15:00,37.6,37.6,37.56,37.58,676422.0,30.7713,30.7713,30.7385,30.7549,676422.0
2016-10-19 10:20:00,37.58,37.59,37.57,37.58,616278.0,30.7549,30.7631,30.7467,30.7549,616278.0
2016-10-19 10:25:00,37.57,37.64,37.57,37.62,1076690.0,30.7467,30.804,30.7467,30.7876,1076690.0
2016-10-19 10:30:00,37.62,37.66,37.6,37.61,1570695.0,30.7876,30.8204,30.7713,30.7795,1570695.0
2016-10-19 10:35:00,37.61,37.67,37.61,37.66,820208.0,30.7795,30.8286,30.7795,30.8204,820208.0
2016-10-19 10:40:00,37.66,37.7,37.65,37.69,401664.0,30.8204,30.8531,30.8122,30.8449,401664.0
2016-10-19 10:45:00,37.69,37.71,37.67,37.71,1386728.0,30.8449,30.8613,30.8286,30.8613,1386728.0
2016-10-19 10:50:00,37.7,37.71,37.68,37.7,140104.0,30.8531,30.8613,30.8368,30.8531,140104.0
2016-10-19 10:55:00,37.7,37.71,37.69,37.7,149895.0,30.8531,30.8613,30.8449,30.8531,149895.0
2016-10-19 11:00:00,37.7,37.71,37.67,37.69,404362.0,30.8531,30.8613,30.8286,30.8449,404362.0
2016-10-19 11:05:00,37.69,37.72,37.68,37.72,186448.0,30.8449,30.8695,30.8368,30.8695,186448.0
2016-10-19 11:10:00,37.71,37.72,37.68,37.68,370918.0,30.8613,30.8695,30.8368,30.8368,370918.0
2016-10-19 11:15:00,37.69,37.69,37.66,37.66,163782.0,30.8449,30.8449,30.8204,30.8204,163782.0
2016-10-19 11:20:00,37.66,37.67,37.63,37.64,639202.0,30.8204,30.8286,30.7958,30.804,639202.0
2016-10-19 11:25:00,37.64,37.65,37.63,37.65,623181.0,30.804,30.8122,30.7958,30.8122,623181.0
2016-10-19 11:30:00,37.65,37.66,37.63,37.65,279989.0,30.8122,30.8204,30.7958,30.8122,279989.0
2016-10-19 11:35:00,37.66,37.66,37.63,37.65,383378.0,30.8204,30.8204,30.7958,30.8122,383378.0
2016-10-19 11:40:00,37.65,37.69,37.65,37.69,232629.0,30.8122,30.8449,30.8122,30.8449,232629.0
2016-10-19 11:45:00,37.69,37.71,37.68,37.7,170273.0,30.8449,30.8613,30.8368,30.8531,170273.0
2016-10-19 11:50:00,37.7,37.71,37.68,37.69,732908.0,30.8531,30.8613,30.8368,30.8449,732908.0
2016-10-19 11:55:00,37.69,37.7,37.68,37.7,271087.0,30.8449,30.8531,30.8368,30.8531,271087.0
2016-10-19 12:00:00,37.7,37.71,37.69,37.71,870030.0,30.8531,30.8613,30.8449,30.8613,870030.0
2016-10-19 12:05:00,37.71,37.72,37.67,37.7,1239323.0,30.8613,30.8695,30.8286,30.8531,1239323.0
2016-10-19 12:10:00,37.7,37.71,37.69,37.71,98949.0,30.8531,30.8613,30.8449,30.8613,98949.0
2016-10-19 12:15:00,37.71,37.71,37.7,37.7,191598.0,30.8613,30.8613,30.8531,30.8531,191598.0
2016-10-19 12:20:00,37.7,37.74,37.7,37.74,690666.0,30.8531,30.8859,30.8531,30.8859,690666.0
2016-10-19 12:25:00,37.74,37.75,37.72,37.73,353052.0,30.8859,30.894,30.8695,30.8777,353052.0
2016-10-19 12:30:00,37.73,37.73,37.72,37.73,57446.0,30.8777,30.8777,30.8695,30.8777,57446.0
2016-10-19 12:35:00,37.73,37.73,37.71,37.72,279134.0,30.8777,30.8777,30.8613,30.8695,279134.0
2016-10-19 12:40:00,37.71,37.74,37.71,37.73,307251.0,30.8613,30.8859,30.8613,30.8777,307251.0
2016-10-19 12:45:00,37.72,37.73,37.71,37.73,88252.0,30.8695,30.8777,30.8613,30.8777,88252.0
2016-10-19 12:50:00,37.73,37.75,37.72,37.74,288701.0,30.8777,30.894,30.8695,30.8859,288701.0
2016-10-19 12:55:00,37.74,37.76,37.73,37.75,478134.0,30.8859,30.9022,30.8777,30.894,478134.0
2016-10-19 13:00:00,37.74,37.76,37.74,37.75,563437.0,30.8859,30.9022,30.8859,30.894,563437.0
2016-10-19 13:05:00,37.74,37.75,37.72,37.73,186119.0,30.8859,30.894,30.8695,30.8777,186119.0
2016-10-19 13:10:00,37.73,37.74,37.72,37.73,69375.0,30.8777,30.8859,30.8695,30.8777,69375.0
2016-10-19 13:15:00,37.73,37.75,37.72,37.74,377427.0,30.8777,30.894,30.8695,30.8859,377427.0
2016-10-19 13:20:00,37.75,37.79,37.74,37.78,1312884.0,30.894,30.9268,30.8859,30.9186,1312884.0
2016-10-19 13:25:00,37.78,37.8,37.75,37.76,1190886.0,30.9186,30.935,30.894,30.9022,1190886.0
2016-10-19 13:30:00,37.75,37.76,37.74,37.75,1467209.0,30.894,30.9022,30.8859,30.894,1467209.0
2016-10-19 13:35:00,37.75,37.76,37.74,37.75,388296.0,30.894,30.9022,30.8859,30.894,388296.0
2016-10-19 13:40:00,37.76,37.76,37.75,37.76,183290.0,30.9022,30.9022,30.894,30.9022,183290.0
2016-10-19 13:45:00,37.76,37.76,37.74,37.75,263306.0,30.9022,30.9022,30.8859,30.894,263306.0
2016-10-19 13:50:00,37.75,37.75,37.73,37.75,180830.0,30.894,30.894,30.8777,30.894,180830.0
2016-10-19 13:55:00,37.75,37.75,37.74,37.75,160776.0,30.894,30.894,30.8859,30.894,160776.0
2016-10-19 14:00:00,37.75,37.79,37.74,37.79,427171.0,30.894,30.9268,30.8859,30.9268,427171.0
2016-10-19 14:05:00,37.79,37.8,37.77,37.79,332606.0,30.9268,30.935,30.9104,30.9268,332606.0
2016-10-19 14:10:00,37.78,37.79,37.77,37.77,99249.0,30.9186,30.9268,30.9104,30.9104,99249.0
2016-10-19 14:15:00,37.77,37.79,37.77,37.77,119465.0,30.9104,30.9268,30.9104,30.9104,119465.0
2016-10-19 14:20:00,37.77,37.78,37.76,37.76,339485.0,30.9104,30.9186,30.9022,30.9022,339485.0
2016-10-19 14:25:00,37.77,37.77,37.76,37.76,54157.0,30.9104,30.9104,30.9022,30.9022,54157.0
2016-10-19 14:30:00,37.76,37.77,37.75,37.76,177792.0,30.9022,30.9104,30.894,30.9022,177792.0
2016-10-19 14:35:00,37.75,37.76,37.73,37.74,299205.0,30.894,30.9022,30.8777,30.8859,299205.0
2016-10-19 14:40:00,37.74,37.75,37.74,37.74,156223.0,30.8859,30.894,30.8859,30.8859,156223.0
2016-10-19 14:45:00,37.74,37.75,37.74,37.74,94021.0,30.8859,30.894,30.8859,30.8859,94021.0
2016-10-19 14:50:00,37.75,37.75,37.74,37.74,126142.0,30.894,30.894,30.8859,30.8859,126142.0
2016-10-19 14:55:00,37.74,37.76,37.74,37.76,321057.0,30.8859,30.9022,30.8859,30.9022,321057.0
2016-10-19 15:00:00,37.76,37.76,37.75,37.76,35253.0,30.9022,30.9022,30.894,30.9022,35253.0
2016-10-19 15:05:00,37.76,37.78,37.75,37.78,239617.0,30.9022,30.9186,30.894,30.9186,239617.0
2016-10-19 15:10:00,37.78,37.78,37.77,37.77,69070.0,30.9186,30.9186,30.9104,30.9104,69070.0
2016-10-19 15:15:00,37.77,37.79,37.77,37.78,229632.0,30.9104,30.9268,30.9104,30.9186,229632.0
2016-10-19 15:20:00,37.78,37.79,37.78,37.78,149819.0,30.9186,30.9268,30.9186,30.9186,149819.0
2016-10-19 15:25:00,37.79,37.79,37.78,37.79,265577.0,30.9268,30.9268,30.9186,30.9268,265577.0
2016-10-19 15:30:00,37.79,37.79,37.76,37.77,557554.0,30.9268,30.9268,30.9022,30.9104,557554.0
2016-10-19 15:35:00,37.77,37.77,37.76,37.77,174478.0,30.9104,30.9104,30.9022,30.9104,174478.0
2016-10-19 15:40:00,37.77,37.77,37.76,37.77,653938.0,30.9104,30.9104,30.9022,30.9104,653938.0
2016-10-19 15:45:00,37.77,37.77,37.76,37.77,866136.0,30.9104,30.9104,30.9022,30.9104,866136.0
2016-10-19 15:50:00,37.77,37.77,37.74,37.75,848471.0,30.9104,30.9104,30.8859,30.894,848471.0
2016-10-19 15:55:00,37.75,37.76,37.71,37.73,3017652.0,30.894,30.9022,30.8613,30.8777,3017652.0
2016-10-20 09:30:00,37.59,37.64,37.54,37.63,858932.0,30.7631,30.804,30.7222,30.7958,858932.0
2016-10-20 09:35:00,37.63,37.67,37.55,37.56,1207933.0,30.7958,30.8286,30.7304,30.7385,1207933.0
2016-10-20 09:40:00,37.55,37.63,37.55,37.62,2872368.0,30.7304,30.7958,30.7304,30.7876,2872368.0
2016-10-20 09:45:00,37.62,37.69,37.61,37.68,566642.0,30.7876,30.8449,30.7795,30.8368,566642.0
2016-10-20 09:50:00,37.68,37.68,37.64,37.66,239027.0,30.8368,30.8368,30.804,30.8204,239027.0
2016-10-20 09:55:00,37.66,37.7,37.66,37.68,371314.0,30.8204,30.8531,30.8204,30.8368,371314.0
2016-10-20 10:00:00,37.69,37.76,37.68,37.76,836414.0,30.8449,30.9022,30.8368,30.9022,836414.0
2016-10-20 10:05:00,37.76,37.77,37.72,37.73,717067.0,30.9022,30.9104,30.8695,30.8777,717067.0
2016-10-20 10:10:00,37.73,37.73,37.7,37.72,471424.0,30.8777,30.8777,30.8531,30.8695,471424.0
2016-10-20 10:15:00,37.71,37.72,37.66,37.68,4168797.0,30.8613,30.8695,30.8204,30.8368,4168797.0
2016-10-20 10:20:00,37.68,37.69,37.64,37.65,324198.0,30.8368,30.8449,30.804,30.8122,324198.0
2016-10-20 10:25:00,37.65,37.65,37.6,37.61,517130.0,30.8122,30.8122,30.7713,30.7795,517130.0
2016-10-20 10:30:00,37.61,37.61,37.54,37.55,1104284.0,30.7795,30.7795,30.7222,30.7304,1104284.0
2016-10-20 10:35:00,37.55,37.56,37.51,37.55,651308.0,30.7304,30.7385,30.6976,30.7304,651308.0
2016-10-20 10:40:00,37.55,37.57,37.54,37.57,215156.0,30.7304,30.7467,30.7222,30.7467,215156.0
2016-10-20 10:45:00,37.56,37.56,37.53,37.54,1146608.0,30.7385,30.7385,30.714,30.7222,1146608.0
2016-10-20 10:50:00,37.54,37.54,37.5,37.5,616631.0,30.7222,30.7222,30.6894,30.6894,616631.0
2016-10-20 10:55:00,37.51,37.54,37.47,37.52,1567379.0,30.6976,30.7222,30.6649,30.7058,1567379.0
2016-10-20 11:00:00,37.52,37.54,37.52,37.53,185534.0,30.7058,30.7222,30.7058,30.714,185534.0
2016-10-20 11:05:00,37.53,37.53,37.5,37.52,366211.0,30.714,30.714,30.6894,30.7058,366211.0
2016-10-20 11:10:00,37.52,37.52,37.5,37.52,306260.0,30.7058,30.7058,30.6894,30.7058,306260.0
2016-10-20 11:15:00,37.52,37.56,37.51,37.56,362946.0,30.7058,30.7385,30.6976,30.7385,362946.0
2016-10-20 11:20:00,37.56,37.59,37.55,37.58,479820.0,30.7385,30.7631,30.7304,30.7549,479820.0
2016-10-20 11:25:00,37.58,37.62,37.57,37.58,3237705.0,30.7549,30.7876,30.7467,30.7549,3237705.0
2016-10-20 11:30:00,37.59,37.61,37.57,37.59,378271.0,30.7631,30.7795,30.7467,30.7631,378271.0
2016-10-20 11:35:00,37.6,37.61,37.55,37.55,357872.0,30.7713,30.7795,30.7304,30.7304,357872.0
2016-10-20 11:40:00,37.55,37.57,37.55,37.57,179572.0,30.7304,30.7467,30.7304,30.7467,179572.0
2016-10-20 11:45:00,37.57,37.62,37.56,37.62,413044.0,30.7467,30.7876,30.7385,30.7876,413044.0
2016-10-20 11:50:00,37.62,37.62,37.58,37.6,222320.0,30.7876,30.7876,30.7549,30.7713,222320.0
2016-10-20 11:55:00,37.6,37.67,37.6,37.66,227424.0,30.7713,30.8286,30.7713,30.8204,227424.0
2016-10-20 12:00:00,37.67,37.7,37.66,37.68,427556.0,30.8286,30.8531,30.8204,30.8368,427556.0
2016-10-20 12:05:00,37.68,37.69,37.66,37.67,312419.0,30.8368,30.8449,30.8204,30.8286,312419.0
2016-10-20 12:10:00,37.67,37.67,37.66,37.66,178124.0,30.8286,30.8286,30.8204,30.8204,178124.0
2016-10-20 12:15:00,37.66,37.68,37.66,37.66,248775.0,30.8204,30.8368,30.8204,30.8204,248775.0
2016-10-20 12:20:00,37.66,37.67,37.65,37.65,194853.0,30.8204,30.8286,30.8122,30.8122,194853.0
2016-10-20 12:25:00,37.66,37.66,37.64,37.65,195010.0,30.8204,30.8204,30.804,30.8122,195010.0
2016-10-20 12:30:00,37.66,37.66,37.65,37.66,106008.0,30.8204,30.8204,30.8122,30.8204,106008.0
2016-10-20 12:35:00,37.66,37.7,37.65,37.7,433514.0,30.8204,30.8531,30.8122,30.8531,433514.0
2016-10-20 12:40:00,37.7,37.72,37.68,37.7,407688.0,30.8531,30.8695,30.8368,30.8531,407688.0
2016-10-20 12:45:00,37.7,37.7,37.68,37.7,463990.0,30.8531,30.8531,30.8368,30.8531,463990.0
2016-10-20 12:50:00,37.7,37.7,37.67,37.67,316231.0,30.8531,30.8531,30.8286,30.8286,316231.0
2016-10-20 12:55:00,37.68,37.68,37.66,37.68,165976.0,30.8368,30.8368,30.8204,30.8368,165976.0
2016-10-20 13:00:00,37.68,37.7,37.67,37.69,400732.0,30.8368,30.8531,30.8286,30.8449,400732.0
2016-10-20 13:05:00,37.69,37.7,37.68,37.7,115031.0,30.8449,30.8531,30.8368,30.8531,115031.0
2016-10-20 13:10:00,37.7,37.7,37.68,37.68,104842.0,30.8531,30.8531,30.8368,30.8368,104842.0
2016-10-20 13:15:00,37.68,37.7,37.66,37.66,250661.0,30.8368,30.8531,30.8204,30.8204,250661.0
2016-10-20 13:20:00,37.66,37.67,37.65,37.66,110037.0,30.8204,30.8286,30.8122,30.8204,110037.0
2016-10-20 13:25:00,37.66,37.67,37.65,37.66,188589.0,30.8204,30.8286,30.8122,30.8204,188589.0
2016-10-20 13:30:00,37.67,37.69,37.66,37.69,173406.0,30.8286,30.8449,30.8204,30.8449,173406.0
2016-10-20 13:35:00,37.68,37.69,37.67,37.68,122056.0,30.8368,30.8449,30.8286,30.8368,122056.0
2016-10-20 13:40:00,37.68,37.71,37.67,37.71,833467.0,30.8368,30.8613,30.8286,30.8613,833467.0
2016-10-20 13:45:00,37.7,37.71,37.67,37.67,234921.0,30.8531,30.8613,30.8286,30.8286,234921.0
2016-10-20 13:50:00,37.66,37.67,37.59,37.62,814108.0,30.8204,30.8286,30.7631,30.7876,814108.0
2016-10-20 13:55:00,37.61,37.64,37.6,37.63,257201.0,30.7795,30.804,30.7713,30.7958,257201.0
2016-10-20 14:00:00,37.63,37.66,37.62,37.65,135575.0,30.7958,30.8204,30.7876,30.8122,135575.0
2016-10-20 14:05:00,37.65,37.67,37.64,37.65,207565.0,30.8122,30.8286,30.804,30.8122,207565.0
2016-10-20 14:10:00,37.65,37.66,37.64,37.66,179012.0,30.8122,30.8204,30.804,30.8204,179012.0
2016-10-20 14:15:00,37.66,37.66,37.64,37.65,216867.0,30.8204,30.8204,30.804,30.8122,216867.0
2016-10-20 14:20:00,37.65,37.65,37.63,37.63,197786.0,30.8122,30.8122,30.7958,30.7958,197786.0
2016-10-20 14:25:00,37.63,37.66,37.61,37.65,700236.0,30.7958,30.8204,30.7795,30.8122,700236.0
2016-10-20 14:30:00,37.66,37.66,37.63,37.64,226800.0,30.8204,30.8204,30.7958,30.804,226800.0
2016-10-20 14:35:00,37.64,37.66,37.63,37.65,164864.0,30.804,30.8204,30.7958,30.8122,164864.0
2016-10-20 14:40:00,37.65,37.66,37.63,37.66,279049.0,30.8122,30.8204,30.7958,30.8204,279049.0
2016-10-20 14:45:00,37.66,37.69,37.63,37.69,470661.0,30.8204,30.8449,30.7958,30.8449,470661.0
2016-10-20 14:50:00,37.69,37.69,37.66,37.66,400092.0,30.8449,30.8449,30.8204,30.8204,400092.0
2016-10-20 14:55:00,37.67,37.67,37.65,37.67,350942.0,30.8286,30.8286,30.8122,30.8286,350942.0
2016-10-20 15:00:00,37.66,37.67,37.64,37.66,184003.0,30.8204,30.8286,30.804,30.8204,184003.0
2016-10-20 15:05:00,37.65,37.68,37.65,37.68,216023.0,30.8122,30.8368,30.8122,30.8368,216023.0
2016-10-20 15:10:00,37.68,37.7,37.67,37.69,246494.0,30.8368,30.8531,30.8286,30.8449,246494.0
2016-10-20 15:15:00,37.69,37.69,37.62,37.63,1624906.0,30.8449,30.8449,30.7876,30.7958,1624906.0
2016-10-20 15:20:00,37.62,37.64,37.62,37.62,403022.0,30.7876,30.804,30.7876,30.7876,403022.0
2016-10-20 15:25:00,37.63,37.63,37.61,37.62,211389.0,30.7958,30.7958,30.7795,30.7876,211389.0
2016-10-20 15:30:00,37.62,37.62,37.58,37.59,503203.0,30.7876,30.7876,30.7549,30.7631,503203.0
2016-10-20 15:35:00,37.59,37.6,37.58,37.59,962215.0,30.7631,30.7713,30.7549,30.7631,962215.0
2016-10-20 15:40:00,37.59,37.6,37.59,37.59,538605.0,30.7631,30.7713,30.7631,30.7631,538605.0
2016-10-20 15:45:00,37.59,37.62,37.59,37.62,938467.0,30.7631,30.7876,30.7631,30.7876,938467.0
2016-10-20 15:50:00,37.62,37.63,37.61,37.63,854063.0,30.7876,30.7958,30.7795,30.7958,854063.0
2016-10-20 15:55:00,37.63,37.63,37.58,37.59,3014571.0,30.7958,30.7958,30.7549,30.7631,3014571.0
2016-10-21 09:30:00,37.39,37.44,37.36,37.4,1518022.0,30.5994,30.6403,30.5749,30.6076,1518022.0
2016-10-21 09:35:00,37.4,37.4,37.34,37.38,1839169.0,30.6076,30.6076,30.5585,30.5912,1839169.0
2016-10-21 09:40:00,37.37,37.4,37.35,37.37,527127.0,30.5831,30.6076,30.5667,30.5831,527127.0
2016-10-21 09:45:00,37.37,37.39,37.34,37.37,427659.0,30.5831,30.5994,30.5585,30.5831,427659.0
2016-10-21 09:50:00,37.37,37.41,37.36,37.39,233727.0,30.5831,30.6158,30.5749,30.5994,233727.0
2016-10-21 09:55:00,37.4,37.42,37.39,37.41,270934.0,30.6076,30.624,30.5994,30.6158,270934.0
2016-10-21 10:00:00,37.41,37.41,37.38,37.4,424234.0,30.6158,30.6158,30.5912,30.6076,424234.0
2016-10-21 10:05:00,37.4,37.44,37.4,37.43,285371.0,30.6076,30.6403,30.6076,30.6322,285371.0
2016-10-21 10:10:00,37.43,37.44,37.4,37.41,294659.0,30.6322,30.6403,30.6076,30.6158,294659.0
2016-10-21 10:15:00,37.41,37.48,37.4,37.46,329594.0,30.6158,30.6731,30.6076,30.6567,329594.0
2016-10-21 10:20:00,37.47,37.48,37.44,37.46,436280.0,30.6649,30.6731,30.6403,30.6567,436280.0
2016-10-21 10:25:00,37.45,37.46,37.44,37.46,93357.0,30.6485,30.6567,30.6403,30.6567,93357.0
2016-10-21 10:30:00,37.46,37.5,37.46,37.49,353060.0,30.6567,30.6894,30.6567,30.6813,353060.0
2016-10-21 10:35:00,37.49,37.5,37.45,37.46,279789.0,30.6813,30.6894,30.6485,30.6567,279789.0
2016-10-21 10:40:00,37.45,37.49,37.45,37.48,425117.0,30.6485,30.6813,30.6485,30.6731,425117.0
2016-10-21 10:45:00,37.48,37.5,37.47,37.48,161731.0,30.6731,30.6894,30.6649,30.6731,161731.0
2016-10-21 10:50:00,37.48,37.49,37.47,37.47,83257.0,30.6731,30.6813,30.6649,30.6649,83257.0
2016-10-21 10:55:00,37.48,37.49,37.47,37.48,135288.0,30.6731,30.6813,30.6649,30.6731,135288.0
2016-10-21 11:00:00,37.48,37.49,37.47,37.48,422488.0,30.6731,30.6813,30.6649,30.6731,422488.0
2016-10-21 11:05:00,37.47,37.5,37.47,37.48,353840.0,30.6649,30.6894,30.6649,30.6731,353840.0
2016-10-21 11:10:00,37.48,37.49,37.45,37.46,248902.0,30.6731,30.6813,30.6485,30.6567,248902.0
2016-10-21 11:15:00,37.46,37.49,37.45,37.49,188106.0,30.6567,30.6813,30.6485,30.6813,188106.0
2016-10-21 11:20:00,37.48,37.49,37.46,37.47,193546.0,30.6731,30.6813,30.6567,30.6649,193546.0
2016-10-21 11:25:00,37.47,37.49,37.46,37.49,120837.0,30.6649,30.6813,30.6567,30.6813,120837.0
2016-10-21 11:30:00,37.49,37.49,37.47,37.49,170538.0,30.6813,30.6813,30.6649,30.6813,170538.0
2016-10-21 11:35:00,37.48,37.49,37.47,37.48,109065.0,30.6731,30.6813,30.6649,30.6731,109065.0
2016-10-21 11:40:00,37.48,37.5,37.47,37.5,244567.0,30.6731,30.6894,30.6649,30.6894,244567.0
2016-10-21 11:45:00,37.5,37.55,37.49,37.54,378313.0,30.6894,30.7304,30.6813,30.7222,378313.0
2016-10-21 11:50:00,37.54,37.55,37.53,37.54,290954.0,30.7222,30.7304,30.714,30.7222,290954.0
2016-10-21 11:55:00,37.54,37.55,37.52,37.52,212900.0,30.7222,30.7304,30.7058,30.7058,212900.0
2016-10-21 12:00:00,37.52,37.53,37.49,37.5,854499.0,30.7058,30.714,30.6813,30.6894,854499.0
2016-10-21 12:05:00,37.5,37.51,37.48,37.51,305967.0,30.6894,30.6976,30.6731,30.6976,305967.0
2016-10-21 12:10:00,37.5,37.51,37.5,37.51,30697.0,30.6894,30.6976,30.6894,30.6976,30697.0
2016-10-21 12:15:00,37.51,37.52,37.5,37.52,85444.0,30.6976,30.7058,30.6894,30.7058,85444.0
2016-10-21 12:20:00,37.52,37.52,37.5,37.51,277280.0,30.7058,30.7058,30.6894,30.6976,277280.0
2016-10-21 12:25:00,37.52,37.52,37.51,37.51,65159.0,30.7058,30.7058,30.6976,30.6976,65159.0
2016-10-21 12:30:00,37.52,37.52,37.51,37.52,54813.0,30.7058,30.7058,30.6976,30.7058,54813.0
2016-10-21 12:35:00,37.52,37.54,37.51,37.53,109620.0,30.7058,30.7222,30.6976,30.714,109620.0
2016-10-21 12:40:00,37.53,37.55,37.53,37.55,77467.0,30.714,30.7304,30.714,30.7304,77467.0
2016-10-21 12:45:00,37.55,37.55,37.54,37.55,60394.0,30.7304,30.7304,30.7222,30.7304,60394.0
2016-10-21 12:50:00,37.55,37.55,37.53,37.54,162290.0,30.7304,30.7304,30.714,30.7222,162290.0
2016-10-21 12:55:00,37.54,37.54,37.53,37.54,73039.0,30.7222,30.7222,30.714,30.7222,73039.0
2016-10-21 13:00:00,37.54,37.55,37.52,37.53,295985.0,30.7222,30.7304,30.7058,30.714,295985.0
2016-10-21 13:05:00,37.53,37.54,37.51,37.53,104514.0,30.714,30.7222,30.6976,30.714,104514.0
2016-10-21 13:10:00,37.54,37.54,37.53,37.54,49149.0,30.7222,30.7222,30.714,30.7222,49149.0
2016-10-21 13:15:00,37.54,37.54,37.53,37.54,33374.0,30.7222,30.7222,30.714,30.7222,33374.0
2016-10-21 13:20:00,37.54,37.54,37.52,37.52,95084.0,30.7222,30.7222,30.7058,30.7058,95084.0
2016-10-21 13:25:00,37.52,37.53,37.51,37.52,141222.0,30.7058,30.714,30.6976,30.7058,141222.0
2016-10-21 13:30:00,37.51,37.52,37.49,37.51,350819.0,30.6976,30.7058,30.6813,30.6976,350819.0
2016-10-21 13:35:00,37.51,37.53,37.5,37.52,186593.0,30.6976,30.714,30.6894,30.7058,186593.0
2016-10-21 13:40:00,37.52,37.54,37.51,37.53,218932.0,30.7058,30.7222,30.6976,30.714,218932.0
2016-10-21 13:45:00,37.54,37.56,37.53,37.55,124548.0,30.7222,30.7385,30.714,30.7304,124548.0
2016-10-21 13:50:00,37.55,37.56,37.54,37.55,141670.0,30.7304,30.7385,30.7222,30.7304,141670.0
2016-10-21 13:55:00,37.55,37.57,37.55,37.56,93829.0,30.7304,30.7467,30.7304,30.7385,93829.0
2016-10-21 14:00:00,37.57,37.57,37.54,37.56,156762.0,30.7467,30.7467,30.7222,30.7385,156762.0
2016-10-21 14:05:00,37.55,37.57,37.55,37.56,233293.0,30.7304,30.7467,30.7304,30.7385,233293.0
2016-10-21 14:10:00,37.57,37.58,37.56,37.57,269441.0,30.7467,30.7549,30.7385,30.7467,269441.0
2016-10-21 14:15:00,37.57,37.58,37.56,37.58,38938.0,30.7467,30.7549,30.7385,30.7549,38938.0
2016-10-21 14:20:00,37.57,37.6,37.56,37.59,138820.0,30.7467,30.7713,30.7385,30.7631,138820.0
2016-10-21 14:25:00,37.59,37.59,37.57,37.59,269924.0,30.7631,30.7631,30.7467,30.7631,269924.0
2016-10-21 14:30:00,37.59,37.59,37.57,37.58,81691.0,30.7631,30.7631,30.7467,30.7549,81691.0
2016-10-21 14:35:00,37.58,37.6,37.58,37.6,129344.0,30.7549,30.7713,30.7549,30.7713,129344.0
2016-10-21 14:40:00,37.59,37.6,37.58,37.59,194380.0,30.7631,30.7713,30.7549,30.7631,194380.0
2016-10-21 14:45:00,37.59,37.6,37.58,37.59,72483.0,30.7631,30.7713,30.7549,30.7631,72483.0
2016-10-21 14:50:00,37.59,37.59,37.58,37.59,58438.0,30.7631,30.7631,30.7549,30.7631,58438.0
2016-10-21 14:55:00,37.59,37.61,37.58,37.61,75860.0,30.7631,30.7795,30.7549,30.7795,75860.0
2016-10-21 15:00:00,37.61,37.62,37.6,37.62,359472.0,30.7795,30.7876,30.7713,30.7876,359472.0
2016-10-21 15:05:00,37.61,37.63,37.61,37.62,577573.0,30.7795,30.7958,30.7795,30.7876,577573.0
2016-10-21 15:10:00,37.62,37.62,37.6,37.61,121561.0,30.7876,30.7876,30.7713,30.7795,121561.0
2016-10-21 15:15:00,37.61,37.62,37.6,37.62,176859.0,30.7795,30.7876,30.7713,30.7876,176859.0
2016-10-21 15:20:00,37.61,37.62,37.57,37.59,287358.0,30.7795,30.7876,30.7467,30.7631,287358.0
2016-10-21 15:25:00,37.59,37.59,37.57,37.57,513533.0,30.7631,30.7631,30.7467,30.7467,513533.0
2016-10-21 15:30:00,37.57,37.58,37.57,37.58,89157.0,30.7467,30.7549,30.7467,30.7549,89157.0
2016-10-21 15:35:00,37.58,37.59,37.57,37.59,303929.0,30.7549,30.7631,30.7467,30.7631,303929.0
2016-10-21 15:40:00,37.59,37.6,37.58,37.6,369548.0,30.7631,30.7713,30.7549,30.7713,369548.0
2016-10-21 15:45:00,37.59,37.6,37.59,37.6,383700.0,30.7631,30.7713,30.7631,30.7713,383700.0
2016-10-21 15:50:00,37.6,37.61,37.59,37.6,507801.0,30.7713,30.7795,30.7631,30.7713,507801.0
2016-10-21 15:55:00,37.61,37.61,37.57,37.59,2795732.0,30.7795,30.7795,30.7467,30.7631,2795732.0
2016-10-24 09:30:00,37.9,37.92,37.87,37.9,1064870.0,31.0168,31.0332,30.9922,31.0168,1064870.0
2016-10-24 09:35:00,37.91,37.93,37.89,37.9,438993.0,31.025,31.0413,31.0086,31.0168,438993.0
2016-10-24 09:40:00,37.9,37.91,37.86,37.89,335097.0,31.0168,31.025,30.9841,31.0086,335097.0
2016-10-24 09:45:00,37.89,37.91,37.87,37.9,351696.0,31.0086,31.025,30.9922,31.0168,351696.0
2016-10-24 09:50:00,37.9,37.92,37.86,37.87,426375.0,31.0168,31.0332,30.9841,30.9922,426375.0
2016-10-24 09:55:00,37.87,37.89,37.86,37.86,443088.0,30.9922,31.0086,30.9841,30.9841,443088.0
2016-10-24 10:00:00,37.86,37.87,37.81,37.82,913690.0,30.9841,30.9922,30.9431,30.9513,913690.0
2016-10-24 10:05:00,37.83,37.84,37.79,37.8,628934.0,30.9595,30.9677,30.9268,30.935,628934.0
2016-10-24 10:10:00,37.8,37.81,37.76,37.77,355392.0,30.935,30.9431,30.9022,30.9104,355392.0
2016-10-24 10:15:00,37.77,37.82,37.76,37.8,335483.0,30.9104,30.9513,30.9022,30.935,335483.0
2016-10-24 10:20:00,37.79,37.8,37.78,37.78,227295.0,30.9268,30.935,30.9186,30.9186,227295.0
2016-10-24 10:25:00,37.78,37.79,37.74,37.74,329788.0,30.9186,30.9268,30.8859,30.8859,329788.0
2016-10-24 10:30:00,37.75,37.78,37.73,37.77,230868.0,30.894,30.9186,30.8777,30.9104,230868.0
2016-10-24 10:35:00,37.77,37.78,37.76,37.78,75384.0,30.9104,30.9186,30.9022,30.9186,75384.0
2016-10-24 10:40:00,37.77,37.78,37.72,37.72,303203.0,30.9104,30.9186,30.8695,30.8695,303203.0
2016-10-24 10:45:00,37.73,37.76,37.72,37.75,235042.0,30.8777,30.9022,30.8695,30.894,235042.0
2016-10-24 10:50:00,37.75,37.75,37.73,37.74,350360.0,30.894,30.894,30.8777,30.8859,350360.0
2016-10-24 10:55:00,37.73,37.77,37.73,37.75,448173.0,30.8777,30.9104,30.8777,30.894,448173.0
2016-10-24 11:00:00,37.75,37.77,37.74,37.76,436071.0,30.894,30.9104,30.8859,30.9022,436071.0
2016-10-24 11:05:00,37.76,37.77,37.74,37.75,218344.0,30.9022,30.9104,30.8859,30.894,218344.0
2016-10-24 11:10:00,37.76,37.78,37.75,37.77,144597.0,30.9022,30.9186,30.894,30.9104,144597.0
2016-10-24 11:15:00,37.77,37.79,37.77,37.79,72016.0,30.9104,30.9268,30.9104,30.9268,72016.0
2016-10-24 11:20:00,37.79,37.79,37.76,37.77,227068.0,30.9268,30.9268,30.9022,30.9104,227068.0
2016-10-24 11:25:00,37.76,37.77,37.73,37.73,340959.0,30.9022,30.9104,30.8777,30.8777,340959.0
2016-10-24 11:30:00,37.73,37.77,37.73,37.75,378638.0,30.8777,30.9104,30.8777,30.894,378638.0
2016-10-24 11:35:00,37.75,37.76,37.74,37.75,72164.0,30.894,30.9022,30.8859,30.894,72164.0
2016-10-24 11:40:00,37.75,37.75,37.73,37.73,86045.0,30.894,30.894,30.8777,30.8777,86045.0
2016-10-24 11:45:00,37.74,37.74,37.73,37.74,108351.0,30.8859,30.8859,30.8777,30.8859,108351.0
2016-10-24 11:50:00,37.73,37.76,37.73,37.74,241466.0,30.8777,30.9022,30.8777,30.8859,241466.0
2016-10-24 11:55:00,37.74,37.75,37.72,37.72,137493.0,30.8859,30.894,30.8695,30.8695,137493.0
2016-10-24 12:00:00,37.72,37.75,37.72,37.73,155623.0,30.8695,30.894,30.8695,30.8777,155623.0
2016-10-24 12:05:00,37.73,37.75,37.72,37.74,145541.0,30.8777,30.894,30.8695,30.8859,145541.0
2016-10-24 12:10:00,37.74,37.75,37.73,37.73,135529.0,30.8859,30.894,30.8777,30.8777,135529.0
2016-10-24 12:15:00,37.73,37.74,37.7,37.7,127929.0,30.8777,30.8859,30.8531,30.8531,127929.0
2016-10-24 12:20:00,37.7,37.71,37.67,37.68,728638.0,30.8531,30.8613,30.8286,30.8368,728638.0
2016-10-24 12:25:00,37.68,37.68,37.66,37.66,428457.0,30.8368,30.8368,30.8204,30.8204,428457.0
2016-10-24 12:30:00,37.66,37.68,37.66,37.68,120944.0,30.8204,30.8368,30.8204,30.8368,120944.0
2016-10-24 12:35:00,37.68,37.68,37.66,37.68,201282.0,30.8368,30.8368,30.8204,30.8368,201282.0
2016-10-24 12:40:00,37.67,37.69,37.66,37.68,403101.0,30.8286,30.8449,30.8204,30.8368,403101.0
2016-10-24 12:45:00,37.68,37.68,37.66,37.68,218763.0,30.8368,30.8368,30.8204,30.8368,218763.0
2016-10-24 12:50:00,37.68,37.72,37.67,37.71,527317.0,30.8368,30.8695,30.8286,30.8613,527317.0
2016-10-24 12:55:00,37.72,37.72,37.71,37.72,48697.0,30.8695,30.8695,30.8613,30.8695,48697.0
2016-10-24 13:00:00,37.71,37.73,37.71,37.73,285854.0,30.8613,30.8777,30.8613,30.8777,285854.0
2016-10-24 13:05:00,37.73,37.73,37.72,37.73,90816.0,30.8777,30.8777,30.8695,30.8777,90816.0
2016-10-24 13:10:00,37.73,37.74,37.72,37.72,257237.0,30.8777,30.8859,30.8695,30.8695,257237.0
2016-10-24 13:15:00,37.72,37.73,37.71,37.73,176941.0,30.8695,30.8777,30.8613,30.8777,176941.0
2016-10-24 13:20:00,37.72,37.74,37.72,37.74,98567.0,30.8695,30.8859,30.8695,30.8859,98567.0
2016-10-24 13:25:00,37.74,37.74,37.73,37.74,51348.0,30.8859,30.8859,30.8777,30.8859,51348.0
2016-10-24 13:30:00,37.74,37.75,37.73,37.73,111227.0,30.8859,30.894,30.8777,30.8777,111227.0
2016-10-24 13:35:00,37.73,37.74,37.73,37.73,33682.0,30.8777,30.8859,30.8777,30.8777,33682.0
2016-10-24 13:40:00,37.73,37.74,37.73,37.74,58039.0,30.8777,30.8859,30.8777,30.8859,58039.0
2016-10-24 13:45:00,37.73,37.75,37.73,37.73,137456.0,30.8777,30.894,30.8777,30.8777,137456.0
2016-10-24 13:50:00,37.73,37.75,37.73,37.74,138314.0,30.8777,30.894,30.8777,30.8859,138314.0
2016-10-24 13:55:00,37.75,37.75,37.73,37.73,80834.0,30.894,30.894,30.8777,30.8777,80834.0
2016-10-24 14:00:00,37.73,37.76,37.73,37.75,126142.0,30.8777,30.9022,30.8777,30.894,126142.0
2016-10-24 14:05:00,37.74,37.75,37.73,37.74,135893.0,30.8859,30.894,30.8777,30.8859,135893.0
2016-10-24 14:10:00,37.75,37.75,37.74,37.75,109624.0,30.894,30.894,30.8859,30.894,109624.0
2016-10-24 14:15:00,37.74,37.75,37.73,37.74,168643.0,30.8859,30.894,30.8777,30.8859,168643.0
2016-10-24 14:20:00,37.74,37.76,37.74,37.75,79521.0,30.8859,30.9022,30.8859,30.894,79521.0
2016-10-24 14:25:00,37.75,37.77,37.74,37.77,45395.0,30.894,30.9104,30.8859,30.9104,45395.0
2016-10-24 14:30:00,37.77,37.77,37.75,37.77,112849.0,30.9104,30.9104,30.894,30.9104,112849.0
2016-10-24 14:35:00,37.77,37.79,37.76,37.77,186981.0,30.9104,30.9268,30.9022,30.9104,186981.0
2016-10-24 14:40:00,37.77,37.78,37.76,37.77,257216.0,30.9104,30.9186,30.9022,30.9104,257216.0
2016-10-24 14:45:00,37.76,37.78,37.76,37.77,827430.0,30.9022,30.9186,30.9022,30.9104,827430.0
2016-10-24 14:50:00,37.77,37.78,37.76,37.77,261208.0,30.9104,30.9186,30.9022,30.9104,261208.0
2016-10-24 14:55:00,37.77,37.78,37.77,37.78,82298.0,30.9104,30.9186,30.9104,30.9186,82298.0
2016-10-24 15:00:00,37.77,37.79,37.77,37.79,131828.0,30.9104,30.9268,30.9104,30.9268,131828.0
2016-10-24 15:05:00,37.79,37.79,37.77,37.78,73291.0,30.9268,30.9268,30.9104,30.9186,73291.0
2016-10-24 15:10:00,37.77,37.78,37.76,37.77,92174.0,30.9104,30.9186,30.9022,30.9104,92174.0
2016-10-24 15:15:00,37.77,37.77,37.75,37.76,57999.0,30.9104,30.9104,30.894,30.9022,57999.0
2016-10-24 15:20:00,37.76,37.76,37.74,37.75,165444.0,30.9022,30.9022,30.8859,30.894,165444.0
2016-10-24 15:25:00,37.74,37.76,37.74,37.75,323208.0,30.8859,30.9022,30.8859,30.894,323208.0
2016-10-24 15:30:00,37.76,37.76,37.73,37.73,545948.0,30.9022,30.9022,30.8777,30.8777,545948.0
2016-10-24 15:35:00,37.73,37.75,37.73,37.75,545776.0,30.8777,30.894,30.8777,30.894,545776.0
2016-10-24 15:40:00,37.75,37.76,37.72,37.74,1027410.0,30.894,30.9022,30.8695,30.8859,1027410.0
2016-10-24 15:45:00,37.74,37.75,37.73,37.75,589699.0,30.8859,30.894,30.8777,30.894,589699.0
2016-10-24 15:50:00,37.75,37.76,37.74,37.76,853989.0,30.894,30.9022,30.8859,30.9022,853989.0
2016-10-24 15:55:00,37.76,37.79,37.74,37.75,3125335.0,30.9022,30.9268,30.8859,30.894,3125335.0
2016-10-25 09:30:00,37.73,37.74,37.68,37.7,1384716.0,30.8777,30.8859,30.8368,30.8531,1384716.0
2016-10-25 09:35:00,37.7,37.76,37.69,37.74,496240.0,30.8531,30.9022,30.8449,30.8859,496240.0
2016-10-25 09:40:00,37.75,37.77,37.73,37.75,300482.0,30.894,30.9104,30.8777,30.894,300482.0
2016-10-25 09:45:00,37.75,37.78,37.72,37.74,313758.0,30.894,30.9186,30.8695,30.8859,313758.0
2016-10-25 09:50:00,37.74,37.76,37.73,37.75,140019.0,30.8859,30.9022,30.8777,30.894,140019.0
2016-10-25 09:55:00,37.75,37.8,37.74,37.78,325593.0,30.894,30.935,30.8859,30.9186,325593.0
2016-10-25 10:00:00,37.78,37.83,37.77,37.82,675154.0,30.9186,30.9595,30.9104,30.9513,675154.0
2016-10-25 10:05:00,37.82,37.84,37.81,37.82,362634.0,30.9513,30.9677,30.9431,30.9513,362634.0
2016-10-25 10:10:00,37.83,37.83,37.77,37.78,408831.0,30.9595,30.9595,30.9104,30.9186,408831.0
2016-10-25 10:15:00,37.77,37.8,37.76,37.8,234726.0,30.9104,30.935,30.9022,30.935,234726.0
2016-10-25 10:20:00,37.8,37.8,37.74,37.75,360812.0,30.935,30.935,30.8859,30.894,360812.0
2016-10-25 10:25:00,37.74,37.76,37.73,37.75,391424.0,30.8859,30.9022,30.8777,30.894,391424.0
2016-10-25 10:30:00,37.76,37.76,37.72,37.74,436257.0,30.9022,30.9022,30.8695,30.8859,436257.0
2016-10-25 10:35:00,37.74,37.76,37.73,37.75,432575.0,30.8859,30.9022,30.8777,30.894,432575.0
2016-10-25 10:40:00,37.74,37.75,37.69,37.7,666709.0,30.8859,30.894,30.8449,30.8531,666709.0
2016-10-25 10:45:00,37.7,37.7,37.67,37.69,667200.0,30.8531,30.8531,30.8286,30.8449,667200.0
2016-10-25 10:50:00,37.69,37.71,37.68,37.69,638110.0,30.8449,30.8613,30.8368,30.8449,638110.0
2016-10-25 10:55:00,37.69,37.72,37.67,37.72,466365.0,30.8449,30.8695,30.8286,30.8695,466365.0
2016-10-25 11:00:00,37.72,37.74,37.71,37.73,333789.0,30.8695,30.8859,30.8613,30.8777,333789.0
2016-10-25 11:05:00,37.73,37.75,37.71,37.75,831236.0,30.8777,30.894,30.8613,30.894,831236.0
2016-10-25 11:10:00,37.75,37.77,37.73,37.74,747857.0,30.894,30.9104,30.8777,30.8859,747857.0
2016-10-25 11:15:00,37.74,37.77,37.72,37.76,465108.0,30.8859,30.9104,30.8695,30.9022,465108.0
2016-10-25 11:20:00,37.76,37.77,37.74,37.75,628541.0,30.9022,30.9104,30.8859,30.894,628541.0
2016-10-25 11:25:00,37.75,37.8,37.74,37.8,493368.0,30.894,30.935,30.8859,30.935,493368.0
2016-10-25 11:30:00,37.8,37.83,37.79,37.8,365059.0,30.935,30.9595,30.9268,30.935,365059.0
2016-10-25 11:35:00,37.8,37.83,37.8,37.81,203560.0,30.935,30.9595,30.935,30.9431,203560.0
2016-10-25 11:40:00,37.81,37.82,37.79,37.8,1653139.0,30.9431,30.9513,30.9268,30.935,1653139.0
2016-10-25 11:45:00,37.8,37.82,37.79,37.81,248092.0,30.935,30.9513,30.9268,30.9431,248092.0
2016-10-25 11:50:00,37.82,37.82,37.79,37.8,191431.0,30.9513,30.9513,30.9268,30.935,191431.0
2016-10-25 11:55:00,37.8,37.81,37.78,37.8,177893.0,30.935,30.9431,30.9186,30.935,177893.0
2016-10-25 12:00:00,37.8,37.82,37.79,37.81,170495.0,30.935,30.9513,30.9268,30.9431,170495.0
2016-10-25 12:05:00,37.81,37.82,37.75,37.77,316873.0,30.9431,30.9513,30.894,30.9104,316873.0
2016-10-25 12:10:00,37.77,37.79,37.76,37.77,111424.0,30.9104,30.9268,30.9022,30.9104,111424.0
2016-10-25 12:15:00,37.77,37.8,37.75,37.8,215076.0,30.9104,30.935,30.894,30.935,215076.0
2016-10-25 12:20:00,37.79,37.81,37.78,37.8,177291.0,30.9268,30.9431,30.9186,30.935,177291.0
2016-10-25 12:25:00,37.8,37.81,37.78,37.8,307880.0,30.935,30.9431,30.9186,30.935,307880.0
2016-10-25 12:30:00,37.79,37.81,37.78,37.8,254463.0,30.9268,30.9431,30.9186,30.935,254463.0
2016-10-25 12:35:00,37.8,37.82,37.78,37.82,275612.0,30.935,30.9513,30.9186,30.9513,275612.0
2016-10-25 12:40:00,37.82,37.82,37.8,37.8,123685.0,30.9513,30.9513,30.935,30.935,123685.0
2016-10-25 12:45:00,37.81,37.84,37.81,37.83,220041.0,30.9431,30.9677,30.9431,30.9595,220041.0
2016-10-25 12:50:00,37.83,37.83,37.81,37.82,129906.0,30.9595,30.9595,30.9431,30.9513,129906.0
2016-10-25 12:55:00,37.82,37.84,37.81,37.84,113670.0,30.9513,30.9677,30.9431,30.9677,113670.0
2016-10-25 13:00:00,37.84,37.84,37.81,37.83,135967.0,30.9677,30.9677,30.9431,30.9595,135967.0
2016-10-25 13:05:00,37.83,37.84,37.82,37.83,121083.0,30.9595,30.9677,30.9513,30.9595,121083.0
2016-10-25 13:10:00,37.83,37.83,37.8,37.82,798479.0,30.9595,30.9595,30.935,30.9513,798479.0
2016-10-25 13:15:00,37.82,37.85,37.81,37.84,98917.0,30.9513,30.9759,30.9431,30.9677,98917.0
2016-10-25 13:20:00,37.84,37.85,37.83,37.84,111937.0,30.9677,30.9759,30.9595,30.9677,111937.0
2016-10-25 13:25:00,37.85,37.85,37.81,37.82,179263.0,30.9759,30.9759,30.9431,30.9513,179263.0
2016-10-25 13:30:00,37.82,37.84,37.81,37.83,150768.0,30.9513,30.9677,30.9431,30.9595,150768.0
2016-10-25 13:35:00,37.83,37.85,37.83,37.84,75024.0,30.9595,30.9759,30.9595,30.9677,75024.0
2016-10-25 13:40:00,37.84,37.86,37.84,37.84,198225.0,30.9677,30.9841,30.9677,30.9677,198225.0
2016-10-25 13:45:00,37.84,37.86,37.84,37.86,103506.0,30.9677,30.9841,30.9677,30.9841,103506.0
2016-10-25 13:50:00,37.86,37.87,37.85,37.86,136216.0,30.9841,30.9922,30.9759,30.9841,136216.0
2016-10-25 13:55:00,37.86,37.86,37.84,37.86,99182.0,30.9841,30.9841,30.9677,30.9841,99182.0
2016-10-25 14:00:00,37.86,37.87,37.86,37.87,87775.0,30.9841,30.9922,30.9841,30.9922,87775.0
2016-10-25 14:05:00,37.86,37.87,37.84,37.85,159883.0,30.9841,30.9922,30.9677,30.9759,159883.0
2016-10-25 14:10:00,37.86,37.86,37.83,37.84,121893.0,30.9841,30.9841,30.9595,30.9677,121893.0
2016-10-25 14:15:00,37.84,37.85,37.83,37.84,79824.0,30.9677,30.9759,30.9595,30.9677,79824.0
2016-10-25 14:20:00,37.84,37.86,37.83,37.84,241378.0,30.9677,30.9841,30.9595,30.9677,241378.0
2016-10-25 14:25:00,37.84,37.85,37.83,37.84,230998.0,30.9677,30.9759,30.9595,30.9677,230998.0
2016-10-25 14:30:00,37.84,37.84,37.81,37.82,189789.0,30.9677,30.9677,30.9431,30.9513,189789.0
2016-10-25 14:35:00,37.82,37.83,37.8,37.82,231630.0,30.9513,30.9595,30.935,30.9513,231630.0
2016-10-25 14:40:00,37.82,37.83,37.81,37.83,158846.0,30.9513,30.9595,30.9431,30.9595,158846.0
2016-10-25 14:45:00,37.82,37.83,37.8,37.8,197218.0,30.9513,30.9595,30.935,30.935,197218.0
2016-10-25 14:50:00,37.8,37.81,37.79,37.81,128158.0,30.935,30.9431,30.9268,30.9431,128158.0
2016-10-25 14:55:00,37.8,37.81,37.79,37.8,76938.0,30.935,30.9431,30.9268,30.935,76938.0
2016-10-25 15:00:00,37.8,37.8,37.79,37.8,56909.0,30.935,30.935,30.9268,30.935,56909.0
2016-10-25 15:05:00,37.8,37.8,37.78,37.79,141603.0,30.935,30.935,30.9186,30.9268,141603.0
2016-10-25 15:10:00,37.79,37.8,37.78,37.78,191376.0,30.9268,30.935,30.9186,30.9186,191376.0
2016-10-25 15:15:00,37.78,37.78,37.76,37.76,184567.0,30.9186,30.9186,30.9022,30.9022,184567.0
2016-10-25 15:20:00,37.77,37.77,37.76,37.77,138570.0,30.9104,30.9104,30.9022,30.9104,138570.0
2016-10-25 15:25:00,37.77,37.78,37.76,37.78,129033.0,30.9104,30.9186,30.9022,30.9186,129033.0
2016-10-25 15:30:00,37.77,37.78,37.77,37.77,115391.0,30.9104,30.9186,30.9104,30.9104,115391.0
2016-10-25 15:35:00,37.78,37.78,37.77,37.77,160929.0,30.9186,30.9186,30.9104,30.9104,160929.0
2016-10-25 15:40:00,37.77,37.78,37.77,37.77,448289.0,30.9104,30.9186,30.9104,30.9104,448289.0
2016-10-25 15:45:00,37.77,37.79,37.77,37.79,337175.0,30.9104,30.9268,30.9104,30.9268,337175.0
2016-10-25 15:50:00,37.79,37.79,37.75,37.77,659610.0,30.9268,30.9268,30.894,30.9104,659610.0
2016-10-25 15:55:00,37.77,37.79,37.76,37.79,2816643.0,30.9104,30.9268,30.9022,30.9268,2816643.0
2016-10-26 09:30:00,37.38,37.41,37.35,37.35,2589019.0,30.5912,30.6158,30.5667,30.5667,2589019.0
2016-10-26 09:35:00,37.36,37.42,37.35,37.41,936913.0,30.5749,30.624,30.5667,30.6158,936913.0
2016-10-26 09:40:00,37.41,37.44,37.41,37.41,663249.0,30.6158,30.6403,30.6158,30.6158,663249.0
2016-10-26 09:45:00,37.41,37.43,37.37,37.39,1332909.0,30.6158,30.6322,30.5831,30.5994,1332909.0
2016-10-26 09:50:00,37.39,37.4,37.34,37.38,1504321.0,30.5994,30.6076,30.5585,30.5912,1504321.0
2016-10-26 09:55:00,37.38,37.38,37.34,37.34,810323.0,30.5912,30.5912,30.5585,30.5585,810323.0
2016-10-26 10:00:00,37.34,37.37,37.31,37.35,3641780.0,30.5585,30.5831,30.5339,30.5667,3641780.0
2016-10-26 10:05:00,37.35,37.38,37.32,37.34,902598.0,30.5667,30.5912,30.5421,30.5585,902598.0
2016-10-26 10:10:00,37.35,37.37,37.33,37.35,606718.0,30.5667,30.5831,30.5503,30.5667,606718.0
2016-10-26 10:15:00,37.35,37.38,37.34,37.35,769008.0,30.5667,30.5912,30.5585,30.5667,769008.0
2016-10-26 10:20:00,37.34,37.36,37.34,37.36,241998.0,30.5585,30.5749,30.5585,30.5749,241998.0
2016-10-26 10:25:00,37.36,37.37,37.3,37.32,2498723.0,30.5749,30.5831,30.5258,30.5421,2498723.0
2016-10-26 10:30:00,37.32,37.44,37.31,37.44,2472357.0,30.5421,30.6403,30.5339,30.6403,2472357.0
2016-10-26 10:35:00,37.44,37.47,37.43,37.44,3493528.0,30.6403,30.6649,30.6322,30.6403,3493528.0
2016-10-26 10:40:00,37.43,37.45,37.43,37.43,544441.0,30.6322,30.6485,30.6322,30.6322,544441.0
2016-10-26 10:45:00,37.43,37.49,37.43,37.48,675242.0,30.6322,30.6813,30.6322,30.6731,675242.0
2016-10-26 10:50:00,37.48,37.51,37.46,37.47,529058.0,30.6731,30.6976,30.6567,30.6649,529058.0
2016-10-26 10:55:00,37.46,37.56,37.45,37.55,952741.0,30.6567,30.7385,30.6485,30.7304,952741.0
2016-10-26 11:00:00,37.55,37.57,37.54,37.55,903916.0,30.7304,30.7467,30.7222,30.7304,903916.0
2016-10-26 11:05:00,37.55,37.58,37.53,37.54,554597.0,30.7304,30.7549,30.714,30.7222,554597.0
2016-10-26 11:10:00,37.54,37.55,37.51,37.52,219270.0,30.7222,30.7304,30.6976,30.7058,219270.0
2016-10-26 11:15:00,37.52,37.53,37.47,37.48,451988.0,30.7058,30.714,30.6649,30.6731,451988.0
2016-10-26 11:20:00,37.48,37.49,37.47,37.48,197978.0,30.6731,30.6813,30.6649,30.6731,197978.0
2016-10-26 11:25:00,37.49,37.52,37.48,37.51,302397.0,30.6813,30.7058,30.6731,30.6976,302397.0
2016-10-26 11:30:00,37.51,37.53,37.5,37.5,268239.0,30.6976,30.714,30.6894,30.6894,268239.0
2016-10-26 11:35:00,37.5,37.51,37.47,37.48,200893.0,30.6894,30.6976,30.6649,30.6731,200893.0
2016-10-26 11:40:00,37.48,37.48,37.45,37.46,156502.0,30.6731,30.6731,30.6485,30.6567,156502.0
2016-10-26 11:45:00,37.46,37.46,37.44,37.45,367028.0,30.6567,30.6567,30.6403,30.6485,367028.0
2016-10-26 11:50:00,37.45,37.49,37.45,37.47,147615.0,30.6485,30.6813,30.6485,30.6649,147615.0
2016-10-26 11:55:00,37.47,37.49,37.44,37.45,243758.0,30.6649,30.6813,30.6403,30.6485,243758.0
2016-10-26 12:00:00,37.44,37.48,37.44,37.45,147327.0,30.6403,30.6731,30.6403,30.6485,147327.0
2016-10-26 12:05:00,37.45,37.48,37.45,37.47,148785.0,30.6485,30.6731,30.6485,30.6649,148785.0
2016-10-26 12:10:00,37.47,37.48,37.46,37.47,49967.0,30.6649,30.6731,30.6567,30.6649,49967.0
2016-10-26 12:15:00,37.47,37.48,37.47,37.48,26461.0,30.6649,30.6731,30.6649,30.6731,26461.0
2016-10-26 12:20:00,37.48,37.49,37.47,37.47,119539.0,30.6731,30.6813,30.6649,30.6649,119539.0
2016-10-26 12:25:00,37.48,37.48,37.46,37.46,60164.0,30.6731,30.6731,30.6567,30.6567,60164.0
2016-10-26 12:30:00,37.47,37.47,37.45,37.45,126912.0,30.6649,30.6649,30.6485,30.6485,126912.0
2016-10-26 12:35:00,37.45,37.46,37.44,37.45,89521.0,30.6485,30.6567,30.6403,30.6485,89521.0
2016-10-26 12:40:00,37.45,37.46,37.44,37.45,82923.0,30.6485,30.6567,30.6403,30.6485,82923.0
2016-10-26 12:45:00,37.46,37.47,37.44,37.45,337219.0,30.6567,30.6649,30.6403,30.6485,337219.0
2016-10-26 12:50:00,37.45,37.47,37.44,37.45,142895.0,30.6485,30.6649,30.6403,30.6485,142895.0
2016-10-26 12:55:00,37.45,37.46,37.42,37.43,222600.0,30.6485,30.6567,30.624,30.6322,222600.0
2016-10-26 13:00:00,37.43,37.44,37.42,37.44,382486.0,30.6322,30.6403,30.624,30.6403,382486.0
2016-10-26 13:05:00,37.43,37.44,37.4,37.4,246100.0,30.6322,30.6403,30.6076,30.6076,246100.0
2016-10-26 13:10:00,37.4,37.4,37.36,37.37,184499.0,30.6076,30.6076,30.5749,30.5831,184499.0
2016-10-26 13:15:00,37.37,37.39,37.36,37.39,328607.0,30.5831,30.5994,30.5749,30.5994,328607.0
2016-10-26 13:20:00,37.39,37.39,37.36,37.38,391137.0,30.5994,30.5994,30.5749,30.5912,391137.0
2016-10-26 13:25:00,37.38,37.39,37.36,37.37,301891.0,30.5912,30.5994,30.5749,30.5831,301891.0
2016-10-26 13:30:00,37.37,37.38,37.36,37.37,171199.0,30.5831,30.5912,30.5749,30.5831,171199.0
2016-10-26 13:35:00,37.36,37.37,37.33,37.34,332789.0,30.5749,30.5831,30.5503,30.5585,332789.0
2016-10-26 13:40:00,37.34,37.35,37.32,37.34,252759.0,30.5585,30.5667,30.5421,30.5585,252759.0
2016-10-26 13:45:00,37.34,37.37,37.32,37.37,724013.0,30.5585,30.5831,30.5421,30.5831,724013.0
2016-10-26 13:50:00,37.37,37.37,37.33,37.33,255617.0,30.5831,30.5831,30.5503,30.5503,255617.0
2016-10-26 13:55:00,37.33,37.34,37.31,37.34,458122.0,30.5503,30.5585,30.5339,30.5585,458122.0
2016-10-26 14:00:00,37.33,37.35,37.3,37.31,422856.0,30.5503,30.5667,30.5258,30.5339,422856.0
2016-10-26 14:05:00,37.31,37.33,37.28,37.33,756180.0,30.5339,30.5503,30.5094,30.5503,756180.0
2016-10-26 14:10:00,37.33,37.37,37.32,37.37,613192.0,30.5503,30.5831,30.5421,30.5831,613192.0
2016-10-26 14:15:00,37.37,37.38,37.35,37.35,245536.0,30.5831,30.5912,30.5667,30.5667,245536.0
2016-10-26 14:20:00,37.35,37.36,37.34,37.34,322503.0,30.5667,30.5749,30.5585,30.5585,322503.0
2016-10-26 14:25:00,37.34,37.38,37.34,37.37,428473.0,30.5585,30.5912,30.5585,30.5831,428473.0
2016-10-26 14:30:00,37.36,37.38,37.35,37.36,308724.0,30.5749,30.5912,30.5667,30.5749,308724.0
2016-10-26 14:35:00,37.37,37.38,37.35,37.38,275528.0,30.5831,30.5912,30.5667,30.5912,275528.0
2016-10-26 14:40:00,37.38,37.39,37.37,37.37,178836.0,30.5912,30.5994,30.5831,30.5831,178836.0
2016-10-26 14:45:00,37.38,37.39,37.36,37.37,191790.0,30.5912,30.5994,30.5749,30.5831,191790.0
2016-10-26 14:50:00,37.36,37.37,37.35,37.37,118148.0,30.5749,30.5831,30.5667,30.5831,118148.0
2016-10-26 14:55:00,37.37,37.4,37.36,37.38,334666.0,30.5831,30.6076,30.5749,30.5912,334666.0
2016-10-26 15:00:00,37.38,37.39,37.37,37.38,181333.0,30.5912,30.5994,30.5831,30.5912,181333.0
2016-10-26 15:05:00,37.37,37.38,37.36,37.36,166567.0,30.5831,30.5912,30.5749,30.5749,166567.0
2016-10-26 15:10:00,37.37,37.37,37.36,37.37,89238.0,30.5831,30.5831,30.5749,30.5831,89238.0
2016-10-26 15:15:00,37.37,37.38,37.36,37.37,338221.0,30.5831,30.5912,30.5749,30.5831,338221.0
2016-10-26 15:20:00,37.37,37.4,37.36,37.4,436978.0,30.5831,30.6076,30.5749,30.6076,436978.0
2016-10-26 15:25:00,37.4,37.41,37.38,37.39,318092.0,30.6076,30.6158,30.5912,30.5994,318092.0
2016-10-26 15:30:00,37.39,37.4,37.38,37.39,510516.0,30.5994,30.6076,30.5912,30.5994,510516.0
2016-10-26 15:35:00,37.39,37.39,37.35,37.35,624398.0,30.5994,30.5994,30.5667,30.5667,624398.0
2016-10-26 15:40:00,37.35,37.37,37.35,37.37,596770.0,30.5667,30.5831,30.5667,30.5831,596770.0
2016-10-26 15:45:00,37.36,37.39,37.36,37.38,457473.0,30.5749,30.5994,30.5749,30.5912,457473.0
2016-10-26 15:50:00,37.38,37.38,37.36,37.37,730241.0,30.5912,30.5912,30.5749,30.5831,730241.0
2016-10-26 15:55:00,37.37,37.4,37.36,37.4,1813524.0,30.5831,30.6076,30.5749,30.6076,1813524.0
2016-10-27 09:30:00,37.43,37.43,37.38,37.39,1007885.0,30.6322,30.6322,30.5912,30.5994,1007885.0
2016-10-27 09:35:00,37.4,37.4,37.34,37.34,839573.0,30.6076,30.6076,30.5585,30.5585,839573.0
2016-10-27 09:40:00,37.34,37.36,37.32,37.34,962061.0,30.5585,30.5749,30.5421,30.5585,962061.0
2016-10-27 09:45:00,37.34,37.36,37.31,37.32,430144.0,30.5585,30.5749,30.5339,30.5421,430144.0
2016-10-27 09:50:00,37.32,37.36,37.32,37.34,412106.0,30.5421,30.5749,30.5421,30.5585,412106.0
2016-10-27 09:55:00,37.34,37.37,37.34,37.37,211525.0,30.5585,30.5831,30.5585,30.5831,211525.0
2016-10-27 10:00:00,37.37,37.38,37.3,37.31,287700.0,30.5831,30.5912,30.5258,30.5339,287700.0
2016-10-27 10:05:00,37.31,37.34,37.28,37.29,478229.0,30.5339,30.5585,30.5094,30.5176,478229.0
2016-10-27 10:10:00,37.29,37.29,37.23,37.23,839801.0,30.5176,30.5176,30.4685,30.4685,839801.0
2016-10-27 10:15:00,37.23,37.26,37.18,37.19,929364.0,30.4685,30.493,30.4276,30.4357,929364.0
2016-10-27 10:20:00,37.19,37.2,37.13,37.16,823544.0,30.4357,30.4439,30.3866,30.4112,823544.0
2016-10-27 10:25:00,37.16,37.19,37.14,37.18,848859.0,30.4112,30.4357,30.3948,30.4276,848859.0
2016-10-27 10:30:00,37.18,37.21,37.17,37.19,1307128.0,30.4276,30.4521,30.4194,30.4357,1307128.0
2016-10-27 10:35:00,37.18,37.2,37.13,37.14,1157971.0,30.4276,30.4439,30.3866,30.3948,1157971.0
2016-10-27 10:40:00,37.14,37.17,37.13,37.16,843846.0,30.3948,30.4194,30.3866,30.4112,843846.0
2016-10-27 10:45:00,37.16,37.19,37.15,37.19,426991.0,30.4112,30.4357,30.403,30.4357,426991.0
2016-10-27 10:50:00,37.18,37.2,37.17,37.18,582236.0,30.4276,30.4439,30.4194,30.4276,582236.0
2016-10-27 10:55:00,37.18,37.18,37.11,37.13,962509.0,30.4276,30.4276,30.3703,30.3866,962509.0
2016-10-27 11:00:00,37.13,37.16,37.12,37.15,428418.0,30.3866,30.4112,30.3785,30.403,428418.0
2016-10-27 11:05:00,37.16,37.21,37.15,37.2,626592.0,30.4112,30.4521,30.403,30.4439,626592.0
2016-10-27 11:10:00,37.2,37.22,37.18,37.2,1156082.0,30.4439,30.4603,30.4276,30.4439,1156082.0
2016-10-27 11:15:00,37.19,37.24,37.19,37.23,224359.0,30.4357,30.4767,30.4357,30.4685,224359.0
2016-10-27 11:20:00,37.24,37.26,37.23,37.25,608738.0,30.4767,30.493,30.4685,30.4848,608738.0
2016-10-27 11:25:00,37.25,37.26,37.23,37.25,864363.0,30.4848,30.493,30.4685,30.4848,864363.0
2016-10-27 11:30:00,37.26,37.29,37.25,37.26,754837.0,30.493,30.5176,30.4848,30.493,754837.0
2016-10-27 11:35:00,37.26,37.28,37.22,37.24,335538.0,30.493,30.5094,30.4603,30.4767,335538.0
2016-10-27 11:40:00,37.24,37.25,37.21,37.24,325155.0,30.4767,30.4848,30.4521,30.4767,325155.0
2016-10-27 11:45:00,37.24,37.25,37.23,37.25,111962.0,30.4767,30.4848,30.4685,30.4848,111962.0
2016-10-27 11:50:00,37.24,37.27,37.24,37.25,165801.0,30.4767,30.5012,30.4767,30.4848,165801.0
2016-10-27 11:55:00,37.25,37.32,37.24,37.3,574602.0,30.4848,30.5421,30.4767,30.5258,574602.0
2016-10-27 12:00:00,37.3,37.31,37.29,37.29,124403.0,30.5258,30.5339,30.5176,30.5176,124403.0
2016-10-27 12:05:00,37.29,37.32,37.29,37.29,192429.0,30.5176,30.5421,30.5176,30.5176,192429.0
2016-10-27 12:10:00,37.3,37.31,37.27,37.27,478839.0,30.5258,30.5339,30.5012,30.5012,478839.0
2016-10-27 12:15:00,37.27,37.29,37.25,37.25,205432.0,30.5012,30.5176,30.4848,30.4848,205432.0
2016-10-27 12:20:00,37.26,37.26,37.23,37.24,467665.0,30.493,30.493,30.4685,30.4767,467665.0
2016-10-27 12:25:00,37.24,37.26,37.24,37.25,321766.0,30.4767,30.493,30.4767,30.4848,321766.0
2016-10-27 12:30:00,37.25,37.26,37.23,37.23,213124.0,30.4848,30.493,30.4685,30.4685,213124.0
2016-10-27 12:35:00,37.23,37.24,37.19,37.19,584904.0,30.4685,30.4767,30.4357,30.4357,584904.0
2016-10-27 12:40:00,37.19,37.2,37.16,37.17,664008.0,30.4357,30.4439,30.4112,30.4194,664008.0
2016-10-27 12:45:00,37.17,37.21,37.17,37.2,215371.0,30.4194,30.4521,30.4194,30.4439,215371.0
2016-10-27 12:50:00,37.2,37.21,37.19,37.2,439355.0,30.4439,30.4521,30.4357,30.4439,439355.0
2016-10-27 12:55:00,37.2,37.23,37.2,37.22,318205.0,30.4439,30.4685,30.4439,30.4603,318205.0
2016-10-27 13:00:00,37.22,37.23,37.21,37.22,162236.0,30.4603,30.4685,30.4521,30.4603,162236.0
2016-10-27 13:05:00,37.22,37.23,37.18,37.19,269045.0,30.4603,30.4685,30.4276,30.4357,269045.0
2016-10-27 13:10:00,37.19,37.21,37.19,37.2,208411.0,30.4357,30.4521,30.4357,30.4439,208411.0
2016-10-27 13:15:00,37.2,37.24,37.2,37.22,270311.0,30.4439,30.4767,30.4439,30.4603,270311.0
2016-10-27 13:20:00,37.23,37.25,37.22,37.23,209618.0,30.4685,30.4848,30.4603,30.4685,209618.0
2016-10-27 13:25:00,37.23,37.23,37.21,37.23,133987.0,30.4685,30.4685,30.4521,30.4685,133987.0
2016-10-27 13:30:00,37.23,37.23,37.21,37.21,132128.0,30.4685,30.4685,30.4521,30.4521,132128.0
2016-10-27 13:35:00,37.21,37.26,37.21,37.25,350673.0,30.4521,30.493,30.4521,30.4848,350673.0
2016-10-27 13:40:00,37.26,37.26,37.23,37.24,221158.0,30.493,30.493,30.4685,30.4767,221158.0
2016-10-27 13:45:00,37.24,37.25,37.22,37.22,188322.0,30.4767,30.4848,30.4603,30.4603,188322.0
2016-10-27 13:50:00,37.23,37.25,37.22,37.24,113909.0,30.4685,30.4848,30.4603,30.4767,113909.0
2016-10-27 13:55:00,37.25,37.25,37.22,37.23,76512.0,30.4848,30.4848,30.4603,30.4685,76512.0
2016-10-27 14:00:00,37.23,37.25,37.22,37.23,138875.0,30.4685,30.4848,30.4603,30.4685,138875.0
2016-10-27 14:05:00,37.23,37.24,37.21,37.22,252661.0,30.4685,30.4767,30.4521,30.4603,252661.0
2016-10-27 14:10:00,37.22,37.26,37.21,37.26,173485.0,30.4603,30.493,30.4521,30.493,173485.0
2016-10-27 14:15:00,37.25,37.25,37.22,37.23,103098.0,30.4848,30.4848,30.4603,30.4685,103098.0
2016-10-27 14:20:00,37.22,37.23,37.19,37.2,451533.0,30.4603,30.4685,30.4357,30.4439,451533.0
2016-10-27 14:25:00,37.2,37.23,37.2,37.22,422658.0,30.4439,30.4685,30.4439,30.4603,422658.0
2016-10-27 14:30:00,37.22,37.22,37.19,37.2,351427.0,30.4603,30.4603,30.4357,30.4439,351427.0
2016-10-27 14:35:00,37.2,37.2,37.17,37.19,287757.0,30.4439,30.4439,30.4194,30.4357,287757.0
2016-10-27 14:40:00,37.19,37.2,37.18,37.2,165213.0,30.4357,30.4439,30.4276,30.4439,165213.0
2016-10-27 14:45:00,37.2,37.2,37.17,37.19,166294.0,30.4439,30.4439,30.4194,30.4357,166294.0
2016-10-27 14:50:00,37.18,37.19,37.15,37.17,746837.0,30.4276,30.4357,30.403,30.4194,746837.0
2016-10-27 14:55:00,37.16,37.17,37.14,37.15,393215.0,30.4112,30.4194,30.3948,30.403,393215.0
2016-10-27 15:00:00,37.15,37.16,37.14,37.14,280287.0,30.403,30.4112,30.3948,30.3948,280287.0
2016-10-27 15:05:00,37.15,37.15,37.11,37.12,854041.0,30.403,30.403,30.3703,30.3785,854041.0
2016-10-27 15:10:00,37.12,37.12,37.09,37.1,831056.0,30.3785,30.3785,30.3539,30.3621,831056.0
2016-10-27 15:15:00,37.1,37.1,37.05,37.05,951046.0,30.3621,30.3621,30.3212,30.3212,951046.0
2016-10-27 15:20:00,37.05,37.08,37.05,37.07,819951.0,30.3212,30.3457,30.3212,30.3375,819951.0
2016-10-27 15:25:00,37.07,37.1,37.06,37.1,645588.0,30.3375,30.3621,30.3294,30.3621,645588.0
2016-10-27 15:30:00,37.09,37.11,37.08,37.1,328499.0,30.3539,30.3703,30.3457,30.3621,328499.0
2016-10-27 15:35:00,37.11,37.12,37.09,37.09,763236.0,30.3703,30.3785,30.3539,30.3539,763236.0
2016-10-27 15:40:00,37.09,37.11,37.09,37.09,496524.0,30.3539,30.3703,30.3539,30.3539,496524.0
2016-10-27 15:45:00,37.09,37.1,37.09,37.1,272523.0,30.3539,30.3621,30.3539,30.3621,272523.0
2016-10-27 15:50:00,37.1,37.1,37.08,37.09,1014363.0,30.3621,30.3621,30.3457,30.3539,1014363.0
2016-10-27 15:55:00,37.08,37.1,37.07,37.08,1791328.0,30.3457,30.3621,30.3375,30.3457,1791328.0
2016-10-28 09:30:00,37.12,37.13,37.02,37.04,1730099.0,30.3785,30.3866,30.2966,30.313,1730099.0
2016-10-28 09:35:00,37.04,37.14,37.03,37.12,1130402.0,30.313,30.3948,30.3048,30.3785,1130402.0
2016-10-28 09:40:00,37.12,37.15,37.09,37.14,840020.0,30.3785,30.403,30.3539,30.3948,840020.0
2016-10-28 09:45:00,37.15,37.17,37.13,37.17,441773.0,30.403,30.4194,30.3866,30.4194,441773.0
2016-10-28 09:50:00,37.16,37.18,37.14,37.16,259148.0,30.4112,30.4276,30.3948,30.4112,259148.0
2016-10-28 09:55:00,37.16,37.17,37.11,37.11,187526.0,30.4112,30.4194,30.3703,30.3703,187526.0
2016-10-28 10:00:00,37.12,37.15,37.06,37.08,399622.0,30.3785,30.403,30.3294,30.3457,399622.0
2016-10-28 10:05:00,37.08,37.12,37.07,37.09,235804.0,30.3457,30.3785,30.3375,30.3539,235804.0
2016-10-28 10:10:00,37.09,37.13,37.06,37.11,425730.0,30.3539,30.3866,30.3294,30.3703,425730.0
2016-10-28 10:15:00,37.12,37.17,37.11,37.16,530163.0,30.3785,30.4194,30.3703,30.4112,530163.0
2016-10-28 10:20:00,37.16,37.19,37.15,37.18,471765.0,30.4112,30.4357,30.403,30.4276,471765.0
2016-10-28 10:25:00,37.18,37.2,37.16,37.16,451704.0,30.4276,30.4439,30.4112,30.4112,451704.0
2016-10-28 10:30:00,37.16,37.22,37.16,37.21,442960.0,30.4112,30.4603,30.4112,30.4521,442960.0
2016-10-28 10:35:00,37.21,37.26,37.21,37.25,518426.0,30.4521,30.493,30.4521,30.4848,518426.0
2016-10-28 10:40:00,37.26,37.27,37.23,37.23,252907.0,30.493,30.5012,30.4685,30.4685,252907.0
2016-10-28 10:45:00,37.24,37.28,37.23,37.27,388381.0,30.4767,30.5094,30.4685,30.5012,388381.0
2016-10-28 10:50:00,37.27,37.28,37.23,37.23,721946.0,30.5012,30.5094,30.4685,30.4685,721946.0
2016-10-28 10:55:00,37.23,37.24,37.2,37.2,133608.0,30.4685,30.4767,30.4439,30.4439,133608.0
2016-10-28 11:00:00,37.21,37.23,37.21,37.23,221904.0,30.4521,30.4685,30.4521,30.4685,221904.0
2016-10-28 11:05:00,37.23,37.24,37.21,37.22,629039.0,30.4685,30.4767,30.4521,30.4603,629039.0
2016-10-28 11:10:00,37.22,37.23,37.18,37.2,505851.0,30.4603,30.4685,30.4276,30.4439,505851.0
2016-10-28 11:15:00,37.2,37.2,37.17,37.18,365549.0,30.4439,30.4439,30.4194,30.4276,365549.0
2016-10-28 11:20:00,37.18,37.22,37.17,37.21,728460.0,30.4276,30.4603,30.4194,30.4521,728460.0
2016-10-28 11:25:00,37.21,37.22,37.18,37.2,886121.0,30.4521,30.4603,30.4276,30.4439,886121.0
2016-10-28 11:30:00,37.2,37.23,37.19,37.2,462523.0,30.4439,30.4685,30.4357,30.4439,462523.0
2016-10-28 11:35:00,37.2,37.21,37.16,37.16,586119.0,30.4439,30.4521,30.4112,30.4112,586119.0
2016-10-28 11:40:00,37.16,37.18,37.15,37.16,513950.0,30.4112,30.4276,30.403,30.4112,513950.0
2016-10-28 11:45:00,37.17,37.18,37.16,37.18,147050.0,30.4194,30.4276,30.4112,30.4276,147050.0
2016-10-28 11:50:00,37.17,37.19,37.17,37.19,182141.0,30.4194,30.4357,30.4194,30.4357,182141.0
2016-10-28 11:55:00,37.19,37.19,37.17,37.17,170909.0,30.4357,30.4357,30.4194,30.4194,170909.0
2016-10-28 12:00:00,37.17,37.19,37.16,37.18,260407.0,30.4194,30.4357,30.4112,30.4276,260407.0
2016-10-28 12:05:00,37.18,37.21,37.17,37.2,336645.0,30.4276,30.4521,30.4194,30.4439,336645.0
2016-10-28 12:10:00,37.2,37.21,37.19,37.2,316616.0,30.4439,30.4521,30.4357,30.4439,316616.0
2016-10-28 12:15:00,37.21,37.21,37.2,37.2,137963.0,30.4521,30.4521,30.4439,30.4439,137963.0
2016-10-28 12:20:00,37.21,37.24,37.2,37.23,205022.0,30.4521,30.4767,30.4439,30.4685,205022.0
2016-10-28 12:25:00,37.23,37.24,37.21,37.22,294073.0,30.4685,30.4767,30.4521,30.4603,294073.0
2016-10-28 12:30:00,37.22,37.23,37.2,37.22,191233.0,30.4603,30.4685,30.4439,30.4603,191233.0
2016-10-28 12:35:00,37.22,37.22,37.2,37.2,89484.0,30.4603,30.4603,30.4439,30.4439,89484.0
2016-10-28 12:40:00,37.21,37.22,37.2,37.21,227788.0,30.4521,30.4603,30.4439,30.4521,227788.0
2016-10-28 12:45:00,37.22,37.24,37.21,37.21,752305.0,30.4603,30.4767,30.4521,30.4521,752305.0
2016-10-28 12:50:00,37.21,37.23,37.21,37.23,591201.0,30.4521,30.4685,30.4521,30.4685,591201.0
2016-10-28 12:55:00,37.23,37.23,37.2,37.2,70747.0,30.4685,30.4685,30.4439,30.4439,70747.0
2016-10-28 13:00:00,37.21,37.22,37.08,37.09,1699814.0,30.4521,30.4603,30.3457,30.3539,1699814.0
2016-10-28 13:05:00,37.09,37.1,37.02,37.02,1414075.0,30.3539,30.3621,30.2966,30.2966,1414075.0
2016-10-28 13:10:00,37.03,37.04,36.97,37.02,6719943.0,30.3048,30.313,30.2557,30.2966,6719943.0
2016-10-28 13:15:00,37.02,37.04,36.96,37.0,1556776.0,30.2966,30.313,30.2475,30.2803,1556776.0
2016-10-28 13:20:00,37.0,37.04,36.94,36.95,1383039.0,30.2803,30.313,30.2311,30.2393,1383039.0
2016-10-28 13:25:00,36.94,37.0,36.93,36.99,818838.0,30.2311,30.2803,30.223,30.2721,818838.0
2016-10-28 13:30:00,36.98,36.99,36.89,36.9,1649053.0,30.2639,30.2721,30.1902,30.1984,1649053.0
2016-10-28 13:35:00,36.9,36.91,36.83,36.86,1146113.0,30.1984,30.2066,30.1411,30.1657,1146113.0
2016-10-28 13:40:00,36.86,36.91,36.82,36.88,1311363.0,30.1657,30.2066,30.1329,30.182,1311363.0
2016-10-28 13:45:00,36.87,36.89,36.84,36.89,991999.0,30.1739,30.1902,30.1493,30.1902,991999.0
2016-10-28 13:50:00,36.89,36.91,36.82,36.89,1703471.0,30.1902,30.2066,30.1329,30.1902,1703471.0
2016-10-28 13:55:00,36.89,36.89,36.78,36.79,2593224.0,30.1902,30.1902,30.1002,30.1084,2593224.0
2016-10-28 14:00:00,36.79,36.83,36.78,36.83,3077360.0,30.1084,30.1411,30.1002,30.1411,3077360.0
2016-10-28 14:05:00,36.83,36.84,36.75,36.8,658986.0,30.1411,30.1493,30.0757,30.1166,658986.0
2016-10-28 14:10:00,36.81,36.86,36.78,36.86,330594.0,30.1248,30.1657,30.1002,30.1657,330594.0
2016-10-28 14:15:00,36.86,36.93,36.82,36.89,913331.0,30.1657,30.223,30.1329,30.1902,913331.0
2016-10-28 14:20:00,36.89,36.95,36.88,36.95,257835.0,30.1902,30.2393,30.182,30.2393,257835.0
2016-10-28 14:25:00,36.95,36.96,36.9,36.92,1327578.0,30.2393,30.2475,30.1984,30.2148,1327578.0
2016-10-28 14:30:00,36.92,36.98,36.89,36.97,600559.0,30.2148,30.2639,30.1902,30.2557,600559.0
2016-10-28 14:35:00,36.97,36.97,36.93,36.94,378831.0,30.2557,30.2557,30.223,30.2311,378831.0
2016-10-28 14:40:00,36.94,36.95,36.88,36.88,751280.0,30.2311,30.2393,30.182,30.182,751280.0
2016-10-28 14:45:00,36.89,36.92,36.88,36.91,374048.0,30.1902,30.2148,30.182,30.2066,374048.0
2016-10-28 14:50:00,36.91,36.94,36.91,36.91,279907.0,30.2066,30.2311,30.2066,30.2066,279907.0
2016-10-28 14:55:00,36.92,37.0,36.91,36.98,485365.0,30.2148,30.2803,30.2066,30.2639,485365.0
2016-10-28 15:00:00,36.98,36.99,36.95,36.95,471090.0,30.2639,30.2721,30.2393,30.2393,471090.0
2016-10-28 15:05:00,36.96,36.97,36.91,36.92,558684.0,30.2475,30.2557,30.2066,30.2148,558684.0
2016-10-28 15:10:00,36.92,36.93,36.89,36.91,382637.0,30.2148,30.223,30.1902,30.2066,382637.0
2016-10-28 15:15:00,36.91,36.92,36.87,36.91,304294.0,30.2066,30.2148,30.1739,30.2066,304294.0
2016-10-28 15:20:00,36.92,36.97,36.91,36.94,289981.0,30.2148,30.2557,30.2066,30.2311,289981.0
2016-10-28 15:25:00,36.95,37.02,36.95,37.01,428337.0,30.2393,30.2966,30.2393,30.2884,428337.0
2016-10-28 15:30:00,37.0,37.01,36.95,36.96,511119.0,30.2803,30.2884,30.2393,30.2475,511119.0
2016-10-28 15:35:00,36.96,36.97,36.91,36.93,773160.0,30.2475,30.2557,30.2066,30.223,773160.0
2016-10-28 15:40:00,36.93,36.94,36.87,36.92,883917.0,30.223,30.2311,30.1739,30.2148,883917.0
2016-10-28 15:45:00,36.92,36.94,36.89,36.93,709205.0,30.2148,30.2311,30.1902,30.223,709205.0
2016-10-28 15:50:00,36.92,36.93,36.9,36.91,724309.0,30.2148,30.223,30.1984,30.2066,724309.0
2016-10-28 15:55:00,36.91,36.95,36.9,36.93,3206428.0,30.2066,30.2393,30.1984,30.223,3206428.0
2016-10-31 09:30:00,37.1,37.11,37.04,37.1,1634306.0,30.3621,30.3703,30.313,30.3621,1634306.0
2016-10-31 09:35:00,37.09,37.15,37.09,37.14,675352.0,30.3539,30.403,30.3539,30.3948,675352.0
2016-10-31 09:40:00,37.14,37.14,37.1,37.11,689319.0,30.3948,30.3948,30.3621,30.3703,689319.0
2016-10-31 09:45:00,37.11,37.16,37.1,37.14,1335173.0,30.3703,30.4112,30.3621,30.3948,1335173.0
2016-10-31 09:50:00,37.15,37.15,37.1,37.11,749117.0,30.403,30.403,30.3621,30.3703,749117.0
2016-10-31 09:55:00,37.12,37.13,37.1,37.11,481828.0,30.3785,30.3866,30.3621,30.3703,481828.0
2016-10-31 10:00:00,37.1,37.13,37.09,37.11,394270.0,30.3621,30.3866,30.3539,30.3703,394270.0
2016-10-31 10:05:00,37.11,37.13,37.1,37.13,321577.0,30.3703,30.3866,30.3621,30.3866,321577.0
2016-10-31 10:10:00,37.13,37.15,37.12,37.14,499810.0,30.3866,30.403,30.3785,30.3948,499810.0
2016-10-31 10:15:00,37.14,37.16,37.12,37.14,371346.0,30.3948,30.4112,30.3785,30.3948,371346.0
2016-10-31 10:20:00,37.14,37.16,37.13,37.15,184153.0,30.3948,30.4112,30.3866,30.403,184153.0
2016-10-31 10:25:00,37.15,37.17,37.14,37.16,1480606.0,30.403,30.4194,30.3948,30.4112,1480606.0
2016-10-31 10:30:00,37.17,37.17,37.09,37.09,599201.0,30.4194,30.4194,30.3539,30.3539,599201.0
2016-10-31 10:35:00,37.09,37.1,37.06,37.07,3152732.0,30.3539,30.3621,30.3294,30.3375,3152732.0
2016-10-31 10:40:00,37.07,37.08,37.05,37.06,929989.0,30.3375,30.3457,30.3212,30.3294,929989.0
2016-10-31 10:45:00,37.06,37.1,37.05,37.09,526653.0,30.3294,30.3621,30.3212,30.3539,526653.0
2016-10-31 10:50:00,37.09,37.14,37.08,37.14,513428.0,30.3539,30.3948,30.3457,30.3948,513428.0
2016-10-31 10:55:00,37.14,37.14,37.09,37.1,310674.0,30.3948,30.3948,30.3539,30.3621,310674.0
2016-10-31 11:00:00,37.1,37.12,37.09,37.12,488609.0,30.3621,30.3785,30.3539,30.3785,488609.0
2016-10-31 11:05:00,37.12,37.12,37.1,37.12,192401.0,30.3785,30.3785,30.3621,30.3785,192401.0
2016-10-31 11:10:00,37.12,37.13,37.11,37.12,335392.0,30.3785,30.3866,30.3703,30.3785,335392.0
2016-10-31 11:15:00,37.12,37.13,37.11,37.13,157532.0,30.3785,30.3866,30.3703,30.3866,157532.0
2016-10-31 11:20:00,37.13,37.15,37.12,37.14,308016.0,30.3866,30.403,30.3785,30.3948,308016.0
2016-10-31 11:25:00,37.14,37.18,37.12,37.18,1437817.0,30.3948,30.4276,30.3785,30.4276,1437817.0
2016-10-31 11:30:00,37.18,37.2,37.16,37.17,1825316.0,30.4276,30.4439,30.4112,30.4194,1825316.0
2016-10-31 11:35:00,37.18,37.19,37.16,37.18,659703.0,30.4276,30.4357,30.4112,30.4276,659703.0
2016-10-31 11:40:00,37.18,37.18,37.16,37.18,322365.0,30.4276,30.4276,30.4112,30.4276,322365.0
2016-10-31 11:45:00,37.18,37.2,37.17,37.18,200967.0,30.4276,30.4439,30.4194,30.4276,200967.0
2016-10-31 11:50:00,37.19,37.21,37.18,37.2,334329.0,30.4357,30.4521,30.4276,30.4439,334329.0
2016-10-31 11:55:00,37.21,37.27,37.21,37.26,1076116.0,30.4521,30.5012,30.4521,30.493,1076116.0
2016-10-31 12:00:00,37.26,37.27,37.23,37.23,1084452.0,30.493,30.5012,30.4685,30.4685,1084452.0
2016-10-31 12:05:00,37.23,37.25,37.21,37.22,309582.0,30.4685,30.4848,30.4521,30.4603,309582.0
2016-10-31 12:10:00,37.22,37.23,37.21,37.22,304870.0,30.4603,30.4685,30.4521,30.4603,304870.0
2016-10-31 12:15:00,37.21,37.22,37.21,37.21,89412.0,30.4521,30.4603,30.4521,30.4521,89412.0
2016-10-31 12:20:00,37.22,37.22,37.17,37.18,296752.0,30.4603,30.4603,30.4194,30.4276,296752.0
2016-10-31 12:25:00,37.19,37.21,37.18,37.2,626510.0,30.4357,30.4521,30.4276,30.4439,626510.0
2016-10-31 12:30:00,37.2,37.21,37.19,37.2,613867.0,30.4439,30.4521,30.4357,30.4439,613867.0
2016-10-31 12:35:00,37.2,37.22,37.19,37.2,540124.0,30.4439,30.4603,30.4357,30.4439,540124.0
2016-10-31 12:40:00,37.2,37.22,37.19,37.21,245277.0,30.4439,30.4603,30.4357,30.4521,245277.0
2016-10-31 12:45:00,37.21,37.23,37.2,37.22,1078490.0,30.4521,30.4685,30.4439,30.4603,1078490.0
2016-10-31 12:50:00,37.22,37.23,37.2,37.2,200410.0,30.4603,30.4685,30.4439,30.4439,200410.0
2016-10-31 12:55:00,37.21,37.22,37.2,37.2,163913.0,30.4521,30.4603,30.4439,30.4439,163913.0
2016-10-31 13:00:00,37.2,37.22,37.2,37.2,257321.0,30.4439,30.4603,30.4439,30.4439,257321.0
2016-10-31 13:05:00,37.2,37.21,37.18,37.18,196234.0,30.4439,30.4521,30.4276,30.4276,196234.0
2016-10-31 13:10:00,37.18,37.2,37.17,37.19,855038.0,30.4276,30.4439,30.4194,30.4357,855038.0
2016-10-31 13:15:00,37.19,37.19,37.14,37.16,523684.0,30.4357,30.4357,30.3948,30.4112,523684.0
2016-10-31 13:20:00,37.16,37.17,37.13,37.15,507300.0,30.4112,30.4194,30.3866,30.403,507300.0
2016-10-31 13:25:00,37.14,37.16,37.14,37.16,112540.0,30.3948,30.4112,30.3948,30.4112,112540.0
2016-10-31 13:30:00,37.16,37.16,37.14,37.15,340227.0,30.4112,30.4112,30.3948,30.403,340227.0
2016-10-31 13:35:00,37.15,37.17,37.15,37.16,509613.0,30.403,30.4194,30.403,30.4112,509613.0
2016-10-31 13:40:00,37.16,37.18,37.15,37.17,487771.0,30.4112,30.4276,30.403,30.4194,487771.0
2016-10-31 13:45:00,37.18,37.19,37.17,37.19,169262.0,30.4276,30.4357,30.4194,30.4357,169262.0
2016-10-31 13:50:00,37.19,37.19,37.17,37.18,232982.0,30.4357,30.4357,30.4194,30.4276,232982.0
2016-10-31 13:55:00,37.17,37.18,37.16,37.16,307652.0,30.4194,30.4276,30.4112,30.4112,307652.0
2016-10-31 14:00:00,37.16,37.18,37.15,37.18,271932.0,30.4112,30.4276,30.403,30.4276,271932.0
2016-10-31 14:05:00,37.17,37.18,37.15,37.16,446089.0,30.4194,30.4276,30.403,30.4112,446089.0
2016-10-31 14:10:00,37.16,37.16,37.11,37.13,787848.0,30.4112,30.4112,30.3703,30.3866,787848.0
2016-10-31 14:15:00,37.13,37.16,37.12,37.13,410125.0,30.3866,30.4112,30.3785,30.3866,410125.0
2016-10-31 14:20:00,37.12,37.14,37.11,37.12,536968.0,30.3785,30.3948,30.3703,30.3785,536968.0
2016-10-31 14:25:00,37.12,37.13,37.1,37.12,587418.0,30.3785,30.3866,30.3621,30.3785,587418.0
2016-10-31 14:30:00,37.12,37.14,37.11,37.13,242080.0,30.3785,30.3948,30.3703,30.3866,242080.0
2016-10-31 14:35:00,37.14,37.15,37.13,37.15,308268.0,30.3948,30.403,30.3866,30.403,308268.0
2016-10-31 14:40:00,37.15,37.16,37.14,37.15,342166.0,30.403,30.4112,30.3948,30.403,342166.0
2016-10-31 14:45:00,37.15,37.16,37.13,37.14,483813.0,30.403,30.4112,30.3866,30.3948,483813.0
2016-10-31 14:50:00,37.14,37.16,37.13,37.16,573847.0,30.3948,30.4112,30.3866,30.4112,573847.0
2016-10-31 14:55:00,37.16,37.16,37.14,37.15,382252.0,30.4112,30.4112,30.3948,30.403,382252.0
2016-10-31 15:00:00,37.15,37.17,37.14,37.16,677175.0,30.403,30.4194,30.3948,30.4112,677175.0
2016-10-31 15:05:00,37.16,37.17,37.15,37.16,499756.0,30.4112,30.4194,30.403,30.4112,499756.0
2016-10-31 15:10:00,37.16,37.18,37.16,37.18,409505.0,30.4112,30.4276,30.4112,30.4276,409505.0
2016-10-31 15:15:00,37.18,37.19,37.16,37.16,580855.0,30.4276,30.4357,30.4112,30.4112,580855.0
2016-10-31 15:20:00,37.16,37.17,37.16,37.16,156573.0,30.4112,30.4194,30.4112,30.4112,156573.0
2016-10-31 15:25:00,37.17,37.18,37.16,37.18,294967.0,30.4194,30.4276,30.4112,30.4276,294967.0
2016-10-31 15:30:00,37.18,37.19,37.17,37.19,1250544.0,30.4276,30.4357,30.4194,30.4357,1250544.0
2016-10-31 15:35:00,37.19,37.19,37.18,37.19,428457.0,30.4357,30.4357,30.4276,30.4357,428457.0
2016-10-31 15:40:00,37.19,37.19,37.18,37.19,943437.0,30.4357,30.4357,30.4276,30.4357,943437.0
2016-10-31 15:45:00,37.19,37.19,37.18,37.19,1060698.0,30.4357,30.4357,30.4276,30.4357,1060698.0
2016-10-31 15:50:00,37.19,37.19,37.18,37.19,1382550.0,30.4357,30.4357,30.4276,30.4357,1382550.0
2016-10-31 15:55:00,37.19,37.22,37.13,37.16,7871253.0,30.4357,30.4603,30.3866,30.4112,7871253.0
2016-11-01 09:30:00,37.28,37.29,37.22,37.26,1487683.0,30.5094,30.5176,30.4603,30.493,1487683.0
2016-11-01 09:35:00,37.26,37.26,37.23,37.24,471030.0,30.493,30.493,30.4685,30.4767,471030.0
2016-11-01 09:40:00,37.24,37.24,37.18,37.2,670618.0,30.4767,30.4767,30.4276,30.4439,670618.0
2016-11-01 09:45:00,37.19,37.22,37.18,37.19,917662.0,30.4357,30.4603,30.4276,30.4357,917662.0
2016-11-01 09:50:00,37.19,37.19,37.13,37.14,2000539.0,30.4357,30.4357,30.3866,30.3948,2000539.0
2016-11-01 09:55:00,37.14,37.15,37.13,37.15,737611.0,30.3948,30.403,30.3866,30.403,737611.0
2016-11-01 10:00:00,37.14,37.15,37.09,37.11,1912138.0,30.3948,30.403,30.3539,30.3703,1912138.0
2016-11-01 10:05:00,37.11,37.13,37.09,37.09,571641.0,30.3703,30.3866,30.3539,30.3539,571641.0
2016-11-01 10:10:00,37.09,37.11,37.06,37.1,720652.0,30.3539,30.3703,30.3294,30.3621,720652.0
2016-11-01 10:15:00,37.11,37.11,37.09,37.11,905008.0,30.3703,30.3703,30.3539,30.3703,905008.0
2016-11-01 10:20:00,37.11,37.12,37.09,37.11,185807.0,30.3703,30.3785,30.3539,30.3703,185807.0
2016-11-01 10:25:00,37.11,37.11,37.09,37.09,108366.0,30.3703,30.3703,30.3539,30.3539,108366.0
2016-11-01 10:30:00,37.09,37.13,37.08,37.11,255324.0,30.3539,30.3866,30.3457,30.3703,255324.0
2016-11-01 10:35:00,37.11,37.13,37.03,37.04,365154.0,30.3703,30.3866,30.3048,30.313,365154.0
2016-11-01 10:40:00,37.04,37.05,37.02,37.02,710249.0,30.313,30.3212,30.2966,30.2966,710249.0
2016-11-01 10:45:00,37.03,37.04,36.98,37.02,1617839.0,30.3048,30.313,30.2639,30.2966,1617839.0
2016-11-01 10:50:00,37.02,37.06,37.0,37.03,2078791.0,30.2966,30.3294,30.2803,30.3048,2078791.0
2016-11-01 10:55:00,37.03,37.1,37.02,37.09,1278610.0,30.3048,30.3621,30.2966,30.3539,1278610.0
2016-11-01 11:00:00,37.08,37.12,37.08,37.09,832163.0,30.3457,30.3785,30.3457,30.3539,832163.0
2016-11-01 11:05:00,37.09,37.1,37.05,37.07,1979751.0,30.3539,30.3621,30.3212,30.3375,1979751.0
2016-11-01 11:10:00,37.07,37.08,37.04,37.04,306207.0,30.3375,30.3457,30.313,30.313,306207.0
2016-11-01 11:15:00,37.04,37.06,37.02,37.04,1018189.0,30.313,30.3294,30.2966,30.313,1018189.0
2016-11-01 11:20:00,37.04,37.04,37.02,37.02,365749.0,30.313,30.313,30.2966,30.2966,365749.0
2016-11-01 11:25:00,37.02,37.04,37.0,37.01,741292.0,30.2966,30.313,30.2803,30.2884,741292.0
2016-11-01 11:30:00,37.0,37.01,36.96,36.98,901270.0,30.2803,30.2884,30.2475,30.2639,901270.0
2016-11-01 11:35:00,36.98,37.0,36.97,36.99,111349.0,30.2639,30.2803,30.2557,30.2721,111349.0
2016-11-01 11:40:00,36.99,37.01,36.96,36.98,220886.0,30.2721,30.2884,30.2475,30.2639,220886.0
2016-11-01 11:45:00,36.98,37.0,36.96,36.97,996198.0,30.2639,30.2803,30.2475,30.2557,996198.0
2016-11-01 11:50:00,36.96,36.98,36.93,36.94,461658.0,30.2475,30.2639,30.223,30.2311,461658.0
2016-11-01 11:55:00,36.94,36.94,36.87,36.89,979937.0,30.2311,30.2311,30.1739,30.1902,979937.0
2016-11-01 12:00:00,36.89,36.94,36.88,36.94,860682.0,30.1902,30.2311,30.182,30.2311,860682.0
2016-11-01 12:05:00,36.93,36.94,36.86,36.87,484020.0,30.223,30.2311,30.1657,30.1739,484020.0
2016-11-01 12:10:00,36.87,36.87,36.81,36.82,2789396.0,30.1739,30.1739,30.1248,30.1329,2789396.0
2016-11-01 12:15:00,36.82,36.83,36.78,36.8,361592.0,30.1329,30.1411,30.1002,30.1166,361592.0
2016-11-01 12:20:00,36.8,36.82,36.77,36.81,249327.0,30.1166,30.1329,30.092,30.1248,249327.0
2016-11-01 12:25:00,36.8,36.82,36.75,36.76,1596605.0,30.1166,30.1329,30.0757,30.0838,1596605.0
2016-11-01 12:30:00,36.75,36.8,36.74,36.8,496279.0,30.0757,30.1166,30.0675,30.1166,496279.0
2016-11-01 12:35:00,36.8,36.81,36.77,36.77,830110.0,30.1166,30.1248,30.092,30.092,830110.0
2016-11-01 12:40:00,36.78,36.78,36.74,36.77,862011.0,30.1002,30.1002,30.0675,30.092,862011.0
2016-11-01 12:45:00,36.77,36.77,36.69,36.7,2231858.0,30.092,30.092,30.0266,30.0347,2231858.0
2016-11-01 12:50:00,36.7,36.72,36.69,36.72,1108914.0,30.0347,30.0511,30.0266,30.0511,1108914.0
2016-11-01 12:55:00,36.72,36.74,36.71,36.73,251861.0,30.0511,30.0675,30.0429,30.0593,251861.0
2016-11-01 13:00:00,36.73,36.79,36.73,36.78,2028994.0,30.0593,30.1084,30.0593,30.1002,2028994.0
2016-11-01 13:05:00,36.78,36.8,36.77,36.79,1602195.0,30.1002,30.1166,30.092,30.1084,1602195.0
2016-11-01 13:10:00,36.78,36.8,36.77,36.78,537348.0,30.1002,30.1166,30.092,30.1002,537348.0
2016-11-01 13:15:00,36.77,36.78,36.72,36.73,657606.0,30.092,30.1002,30.0511,30.0593,657606.0
2016-11-01 13:20:00,36.73,36.74,36.68,36.72,613058.0,30.0593,30.0675,30.0184,30.0511,613058.0
2016-11-01 13:25:00,36.73,36.77,36.71,36.76,2043743.0,30.0593,30.092,30.0429,30.0838,2043743.0
2016-11-01 13:30:00,36.77,36.77,36.72,36.74,498036.0,30.092,30.092,30.0511,30.0675,498036.0
2016-11-01 13:35:00,36.74,36.75,36.68,36.7,517907.0,30.0675,30.0757,30.0184,30.0347,517907.0
2016-11-01 13:40:00,36.7,36.71,36.66,36.68,1015762.0,30.0347,30.0429,30.002,30.0184,1015762.0
2016-11-01 13:45:00,36.68,36.68,36.63,36.66,984383.0,30.0184,30.0184,29.9774,30.002,984383.0
2016-11-01 13:50:00,36.66,36.69,36.64,36.66,422988.0,30.002,30.0266,29.9856,30.002,422988.0
2016-11-01 13:55:00,36.66,36.67,36.61,36.64,338758.0,30.002,30.0102,29.9611,29.9856,338758.0
2016-11-01 14:00:00,36.64,36.67,36.63,36.66,427091.0,29.9856,30.0102,29.9774,30.002,427091.0
2016-11-01 14:05:00,36.66,36.67,36.61,36.64,295700.0,30.002,30.0102,29.9611,29.9856,295700.0
2016-11-01 14:10:00,36.65,36.66,36.62,36.62,533120.0,29.9938,30.002,29.9693,29.9693,533120.0
2016-11-01 14:15:00,36.63,36.63,36.55,36.59,560436.0,29.9774,29.9774,29.912,29.9447,560436.0
2016-11-01 14:20:00,36.6,36.64,36.59,36.64,508244.0,29.9529,29.9856,29.9447,29.9856,508244.0
2016-11-01 14:25:00,36.64,36.76,36.63,36.74,1319460.0,29.9856,30.0838,29.9774,30.0675,1319460.0
2016-11-01 14:30:00,36.75,36.78,36.72,36.77,748124.0,30.0757,30.1002,30.0511,30.092,748124.0
2016-11-01 14:35:00,36.77,36.8,36.75,36.76,1055305.0,30.092,30.1166,30.0757,30.0838,1055305.0
2016-11-01 14:40:00,36.77,36.78,36.7,36.73,1137103.0,30.092,30.1002,30.0347,30.0593,1137103.0
2016-11-01 14:45:00,36.73,36.74,36.68,36.7,608406.0,30.0593,30.0675,30.0184,30.0347,608406.0
2016-11-01 14:50:00,36.7,36.74,36.69,36.74,368402.0,30.0347,30.0675,30.0266,30.0675,368402.0
2016-11-01 14:55:00,36.74,36.75,36.69,36.7,500779.0,30.0675,30.0757,30.0266,30.0347,500779.0
2016-11-01 15:00:00,36.69,36.72,36.66,36.7,404729.0,30.0266,30.0511,30.002,30.0347,404729.0
2016-11-01 15:05:00,36.7,36.72,36.68,36.71,266424.0,30.0347,30.0511,30.0184,30.0429,266424.0
2016-11-01 15:10:00,36.71,36.72,36.69,36.71,432571.0,30.0429,30.0511,30.0266,30.0429,432571.0
2016-11-01 15:15:00,36.7,36.75,36.69,36.73,585234.0,30.0347,30.0757,30.0266,30.0593,585234.0
2016-11-01 15:20:00,36.73,36.74,36.72,36.73,270279.0,30.0593,30.0675,30.0511,30.0593,270279.0
2016-11-01 15:25:00,36.73,36.78,36.73,36.77,945268.0,30.0593,30.1002,30.0593,30.092,945268.0
2016-11-01 15:30:00,36.77,36.79,36.74,36.76,630777.0,30.092,30.1084,30.0675,30.0838,630777.0
2016-11-01 15:35:00,36.76,36.81,36.74,36.8,381688.0,30.0838,30.1248,30.0675,30.1166,381688.0
2016-11-01 15:40:00,36.8,36.81,36.76,36.8,1054454.0,30.1166,30.1248,30.0838,30.1166,1054454.0
2016-11-01 15:45:00,36.8,36.88,36.79,36.84,1877114.0,30.1166,30.182,30.1084,30.1493,1877114.0
2016-11-01 15:50:00,36.84,36.85,36.78,36.82,1855759.0,30.1493,30.1575,30.1002,30.1329,1855759.0
2016-11-01 15:55:00,36.82,36.86,36.81,36.82,8677400.0,30.1329,30.1657,30.1248,30.1329,8677400.0
2016-11-02 09:30:00,36.7,36.72,36.66,36.69,1328608.0,30.0347,30.0511,30.002,30.0266,1328608.0
2016-11-02 09:35:00,36.69,36.77,36.68,36.75,969210.0,30.0266,30.092,30.0184,30.0757,969210.0
2016-11-02 09:40:00,36.75,36.76,36.72,36.74,653733.0,30.0757,30.0838,30.0511,30.0675,653733.0
2016-11-02 09:45:00,36.73,36.79,36.73,36.77,1165259.0,30.0593,30.1084,30.0593,30.092,1165259.0
2016-11-02 09:50:00,36.77,36.8,36.75,36.76,2297358.0,30.092,30.1166,30.0757,30.0838,2297358.0
2016-11-02 09:55:00,36.77,36.8,36.76,36.77,1832835.0,30.092,30.1166,30.0838,30.092,1832835.0
2016-11-02 10:00:00,36.77,36.79,36.74,36.75,1143908.0,30.092,30.1084,30.0675,30.0757,1143908.0
2016-11-02 10:05:00,36.75,36.76,36.74,36.75,474253.0,30.0757,30.0838,30.0675,30.0757,474253.0
2016-11-02 10:10:00,36.75,36.75,36.73,36.73,405678.0,30.0757,30.0757,30.0593,30.0593,405678.0
2016-11-02 10:15:00,36.73,36.75,36.68,36.68,735483.0,30.0593,30.0757,30.0184,30.0184,735483.0
2016-11-02 10:20:00,36.69,36.7,36.62,36.63,2179701.0,30.0266,30.0347,29.9693,29.9774,2179701.0
2016-11-02 10:25:00,36.63,36.67,36.62,36.66,949489.0,29.9774,30.0102,29.9693,30.002,949489.0
2016-11-02 10:30:00,36.66,36.67,36.57,36.57,1348521.0,30.002,30.0102,29.9283,29.9283,1348521.0
2016-11-02 10:35:00,36.58,36.63,36.56,36.63,1112493.0,29.9365,29.9774,29.9202,29.9774,1112493.0
2016-11-02 10:40:00,36.63,36.63,36.58,36.59,445468.0,29.9774,29.9774,29.9365,29.9447,445468.0
2016-11-02 10:45:00,36.59,36.61,36.56,36.59,698723.0,29.9447,29.9611,29.9202,29.9447,698723.0
2016-11-02 10:50:00,36.59,36.59,36.54,36.57,749078.0,29.9447,29.9447,29.9038,29.9283,749078.0
2016-11-02 10:55:00,36.56,36.57,36.51,36.52,1325431.0,29.9202,29.9283,29.8792,29.8874,1325431.0
2016-11-02 11:00:00,36.52,36.54,36.5,36.51,1845676.0,29.8874,29.9038,29.8711,29.8792,1845676.0
2016-11-02 11:05:00,36.51,36.52,36.5,36.52,889258.0,29.8792,29.8874,29.8711,29.8874,889258.0
2016-11-02 11:10:00,36.52,36.56,36.51,36.55,828722.0,29.8874,29.9202,29.8792,29.912,828722.0
2016-11-02 11:15:00,36.55,36.59,36.54,36.55,1637646.0,29.912,29.9447,29.9038,29.912,1637646.0
2016-11-02 11:20:00,36.55,36.56,36.54,36.55,426583.0,29.912,29.9202,29.9038,29.912,426583.0
2016-11-02 11:25:00,36.55,36.57,36.52,36.52,979800.0,29.912,29.9283,29.8874,29.8874,979800.0
2016-11-02 11:30:00,36.52,36.53,36.5,36.5,1297969.0,29.8874,29.8956,29.8711,29.8711,1297969.0
2016-11-02 11:35:00,36.5,36.51,36.46,36.5,1439116.0,29.8711,29.8792,29.8383,29.8711,1439116.0
2016-11-02 11:40:00,36.49,36.5,36.45,36.47,974327.0,29.8629,29.8711,29.8301,29.8465,974327.0
2016-11-02 11:45:00,36.47,36.5,36.46,36.48,671012.0,29.8465,29.8711,29.8383,29.8547,671012.0
2016-11-02 11:50:00,36.48,36.49,36.45,36.46,235299.0,29.8547,29.8629,29.8301,29.8383,235299.0
2016-11-02 11:55:00,36.46,36.49,36.45,36.47,547990.0,29.8383,29.8629,29.8301,29.8465,547990.0
2016-11-02 12:00:00,36.47,36.48,36.44,36.45,642621.0,29.8465,29.8547,29.822,29.8301,642621.0
2016-11-02 12:05:00,36.45,36.49,36.43,36.48,1028956.0,29.8301,29.8629,29.8138,29.8547,1028956.0
2016-11-02 12:10:00,36.48,36.5,36.44,36.45,598558.0,29.8547,29.8711,29.822,29.8301,598558.0
2016-11-02 12:15:00,36.44,36.45,36.42,36.45,776680.0,29.822,29.8301,29.8056,29.8301,776680.0
2016-11-02 12:20:00,36.45,36.47,36.41,36.44,715019.0,29.8301,29.8465,29.7974,29.822,715019.0
2016-11-02 12:25:00,36.44,36.44,36.39,36.41,1027453.0,29.822,29.822,29.781,29.7974,1027453.0
2016-11-02 12:30:00,36.41,36.42,36.38,36.38,1044012.0,29.7974,29.8056,29.7729,29.7729,1044012.0
2016-11-02 12:35:00,36.39,36.41,36.38,36.41,636565.0,29.781,29.7974,29.7729,29.7974,636565.0
2016-11-02 12:40:00,36.41,36.41,36.39,36.4,671629.0,29.7974,29.7974,29.781,29.7892,671629.0
2016-11-02 12:45:00,36.4,36.4,36.36,36.36,2041521.0,29.7892,29.7892,29.7565,29.7565,2041521.0
2016-11-02 12:50:00,36.37,36.37,36.35,36.36,1283574.0,29.7647,29.7647,29.7483,29.7565,1283574.0
2016-11-02 12:55:00,36.37,36.38,36.33,36.36,662570.0,29.7647,29.7729,29.7319,29.7565,662570.0
2016-11-02 13:00:00,36.36,36.37,36.32,36.33,671843.0,29.7565,29.7647,29.7237,29.7319,671843.0
2016-11-02 13:05:00,36.33,36.36,36.31,36.32,767377.0,29.7319,29.7565,29.7156,29.7237,767377.0
2016-11-02 13:10:00,36.32,36.33,36.25,36.26,679856.0,29.7237,29.7319,29.6665,29.6746,679856.0
2016-11-02 13:15:00,36.26,36.27,36.23,36.25,517076.0,29.6746,29.6828,29.6501,29.6665,517076.0
2016-11-02 13:20:00,36.24,36.31,36.24,36.3,1298521.0,29.6583,29.7156,29.6583,29.7074,1298521.0
2016-11-02 13:25:00,36.3,36.39,36.29,36.35,1714284.0,29.7074,29.781,29.6992,29.7483,1714284.0
2016-11-02 13:30:00,36.35,36.37,36.32,36.33,328059.0,29.7483,29.7647,29.7237,29.7319,328059.0
2016-11-02 13:35:00,36.34,36.34,36.29,36.3,227107.0,29.7401,29.7401,29.6992,29.7074,227107.0
2016-11-02 13:40:00,36.3,36.33,36.29,36.32,320480.0,29.7074,29.7319,29.6992,29.7237,320480.0
2016-11-02 13:45:00,36.32,36.33,36.31,36.33,312399.0,29.7237,29.7319,29.7156,29.7319,312399.0
2016-11-02 13:50:00,36.33,36.35,36.32,36.33,280131.0,29.7319,29.7483,29.7237,29.7319,280131.0
2016-11-02 13:55:00,36.33,36.38,36.31,36.36,356220.0,29.7319,29.7729,29.7156,29.7565,356220.0
2016-11-02 14:00:00,36.36,36.4,36.31,36.35,1115656.0,29.7565,29.7892,29.7156,29.7483,1115656.0
2016-11-02 14:05:00,36.35,36.36,36.24,36.27,494862.0,29.7483,29.7565,29.6583,29.6828,494862.0
2016-11-02 14:10:00,36.27,36.38,36.27,36.34,625613.0,29.6828,29.7729,29.6828,29.7401,625613.0
2016-11-02 14:15:00,36.34,36.42,36.32,36.4,921082.0,29.7401,29.8056,29.7237,29.7892,921082.0
2016-11-02 14:20:00,36.4,36.44,36.37,36.42,724689.0,29.7892,29.822,29.7647,29.8056,724689.0
2016-11-02 14:25:00,36.42,36.46,36.39,36.41,891747.0,29.8056,29.8383,29.781,29.7974,891747.0
2016-11-02 14:30:00,36.4,36.44,36.37,36.42,460866.0,29.7892,29.822,29.7647,29.8056,460866.0
2016-11-02 14:35:00,36.42,36.47,36.39,36.43,373018.0,29.8056,29.8465,29.781,29.8138,373018.0
2016-11-02 14:40:00,36.43,36.46,36.41,36.43,234623.0,29.8138,29.8383,29.7974,29.8138,234623.0
2016-11-02 14:45:00,36.44,36.46,36.38,36.4,370997.0,29.822,29.8383,29.7729,29.7892,370997.0
2016-11-02 14:50:00,36.4,36.41,36.35,36.38,701351.0,29.7892,29.7974,29.7483,29.7729,701351.0
2016-11-02 14:55:00,36.38,36.43,36.37,36.39,349241.0,29.7729,29.8138,29.7647,29.781,349241.0
2016-11-02 15:00:00,36.39,36.45,36.37,36.45,378097.0,29.781,29.8301,29.7647,29.8301,378097.0
2016-11-02 15:05:00,36.45,36.46,36.41,36.43,297512.0,29.8301,29.8383,29.7974,29.8138,297512.0
2016-11-02 15:10:00,36.44,36.45,36.4,36.42,305806.0,29.822,29.8301,29.7892,29.8056,305806.0
2016-11-02 15:15:00,36.41,36.43,36.37,36.38,304927.0,29.7974,29.8138,29.7647,29.7729,304927.0
2016-11-02 15:20:00,36.38,36.42,36.38,36.41,263844.0,29.7729,29.8056,29.7729,29.7974,263844.0
2016-11-02 15:25:00,36.41,36.47,36.41,36.45,399604.0,29.7974,29.8465,29.7974,29.8301,399604.0
2016-11-02 15:30:00,36.45,36.46,36.42,36.45,241611.0,29.8301,29.8383,29.8056,29.8301,241611.0
2016-11-02 15:35:00,36.45,36.45,36.4,36.41,242871.0,29.8301,29.8301,29.7892,29.7974,242871.0
2016-11-02 15:40:00,36.41,36.48,36.4,36.47,2672837.0,29.7974,29.8547,29.7892,29.8465,2672837.0
2016-11-02 15:45:00,36.47,36.5,36.44,36.48,5242221.0,29.8465,29.8711,29.822,29.8547,5242221.0
2016-11-02 15:50:00,36.48,36.49,36.41,36.42,1984096.0,29.8547,29.8629,29.7974,29.8056,1984096.0
2016-11-02 15:55:00,36.41,36.43,36.38,36.4,2587992.0,29.7974,29.8138,29.7729,29.7892,2587992.0
2016-11-03 09:30:00,36.44,36.51,36.42,36.47,794437.0,29.822,29.8792,29.8056,29.8465,794437.0
2016-11-03 09:35:00,36.48,36.52,36.45,36.51,710338.0,29.8547,29.8874,29.8301,29.8792,710338.0
2016-11-03 09:40:00,36.5,36.53,36.47,36.47,728330.0,29.8711,29.8956,29.8465,29.8465,728330.0
2016-11-03 09:45:00,36.47,36.51,36.47,36.48,296492.0,29.8465,29.8792,29.8465,29.8547,296492.0
2016-11-03 09:50:00,36.48,36.49,36.44,36.45,493434.0,29.8547,29.8629,29.822,29.8301,493434.0
2016-11-03 09:55:00,36.45,36.48,36.44,36.45,206876.0,29.8301,29.8547,29.822,29.8301,206876.0
2016-11-03 10:00:00,36.45,36.47,36.41,36.44,338154.0,29.8301,29.8465,29.7974,29.822,338154.0
2016-11-03 10:05:00,36.44,36.49,36.42,36.48,999951.0,29.822,29.8629,29.8056,29.8547,999951.0
2016-11-03 10:10:00,36.48,36.49,36.46,36.46,572716.0,29.8547,29.8629,29.8383,29.8383,572716.0
2016-11-03 10:15:00,36.47,36.47,36.42,36.43,984663.0,29.8465,29.8465,29.8056,29.8138,984663.0
2016-11-03 10:20:00,36.43,36.48,36.43,36.46,1076352.0,29.8138,29.8547,29.8138,29.8383,1076352.0
2016-11-03 10:25:00,36.45,36.51,36.45,36.5,1141379.0,29.8301,29.8792,29.8301,29.8711,1141379.0
2016-11-03 10:30:00,36.49,36.51,36.46,36.51,1306030.0,29.8629,29.8792,29.8383,29.8792,1306030.0
2016-11-03 10:35:00,36.51,36.53,36.49,36.5,977443.0,29.8792,29.8956,29.8629,29.8711,977443.0
2016-11-03 10:40:00,36.5,36.55,36.47,36.52,1358489.0,29.8711,29.912,29.8465,29.8874,1358489.0
2016-11-03 10:45:00,36.52,36.54,36.49,36.51,579891.0,29.8874,29.9038,29.8629,29.8792,579891.0
2016-11-03 10:50:00,36.51,36.52,36.48,36.5,468481.0,29.8792,29.8874,29.8547,29.8711,468481.0
2016-11-03 10:55:00,36.5,36.5,36.45,36.47,1002429.0,29.8711,29.8711,29.8301,29.8465,1002429.0
2016-11-03 11:00:00,36.48,36.48,36.44,36.47,942520.0,29.8547,29.8547,29.822,29.8465,942520.0
2016-11-03 11:05:00,36.47,36.47,36.43,36.45,4552131.0,29.8465,29.8465,29.8138,29.8301,4552131.0
2016-11-03 11:10:00,36.45,36.47,36.43,36.46,498664.0,29.8301,29.8465,29.8138,29.8383,498664.0
2016-11-03 11:15:00,36.45,36.46,36.42,36.44,441542.0,29.8301,29.8383,29.8056,29.822,441542.0
2016-11-03 11:20:00,36.45,36.45,36.41,36.41,1221069.0,29.8301,29.8301,29.7974,29.7974,1221069.0
2016-11-03 11:25:00,36.41,36.45,36.41,36.45,723311.0,29.7974,29.8301,29.7974,29.8301,723311.0
2016-11-03 11:30:00,36.45,36.49,36.44,36.49,441559.0,29.8301,29.8629,29.822,29.8629,441559.0
2016-11-03 11:35:00,36.49,36.5,36.46,36.47,191363.0,29.8629,29.8711,29.8383,29.8465,191363.0
2016-11-03 11:40:00,36.47,36.48,36.42,36.43,809895.0,29.8465,29.8547,29.8056,29.8138,809895.0
2016-11-03 11:45:00,36.43,36.45,36.42,36.44,416272.0,29.8138,29.8301,29.8056,29.822,416272.0
2016-11-03 11:50:00,36.44,36.46,36.42,36.44,240645.0,29.822,29.8383,29.8056,29.822,240645.0
2016-11-03 11:55:00,36.44,36.45,36.4,36.41,479608.0,29.822,29.8301,29.7892,29.7974,479608.0
2016-11-03 12:00:00,36.41,36.42,36.39,36.41,395935.0,29.7974,29.8056,29.781,29.7974,395935.0
2016-11-03 12:05:00,36.41,36.41,36.35,36.37,821037.0,29.7974,29.7974,29.7483,29.7647,821037.0
2016-11-03 12:10:00,36.37,36.39,36.35,36.35,625232.0,29.7647,29.781,29.7483,29.7483,625232.0
2016-11-03 12:15:00,36.35,36.37,36.34,36.35,287282.0,29.7483,29.7647,29.7401,29.7483,287282.0
2016-11-03 12:20:00,36.36,36.37,36.34,36.36,324783.0,29.7565,29.7647,29.7401,29.7565,324783.0
2016-11-03 12:25:00,36.37,36.38,36.33,36.35,444296.0,29.7647,29.7729,29.7319,29.7483,444296.0
2016-11-03 12:30:00,36.34,36.36,36.33,36.34,589825.0,29.7401,29.7565,29.7319,29.7401,589825.0
2016-11-03 12:35:00,36.35,36.35,36.3,36.32,415203.0,29.7483,29.7483,29.7074,29.7237,415203.0
2016-11-03 12:40:00,36.32,36.34,36.29,36.3,385003.0,29.7237,29.7401,29.6992,29.7074,385003.0
2016-11-03 12:45:00,36.3,36.32,36.27,36.32,556049.0,29.7074,29.7237,29.6828,29.7237,556049.0
2016-11-03 12:50:00,36.32,36.36,36.31,36.35,362745.0,29.7237,29.7565,29.7156,29.7483,362745.0
2016-11-03 12:55:00,36.34,36.37,36.33,36.34,139405.0,29.7401,29.7647,29.7319,29.7401,139405.0
2016-11-03 13:00:00,36.34,36.35,36.3,36.33,323681.0,29.7401,29.7483,29.7074,29.7319,323681.0
2016-11-03 13:05:00,36.32,36.33,36.31,36.32,178030.0,29.7237,29.7319,29.7156,29.7237,178030.0
2016-11-03 13:10:00,36.33,36.35,36.31,36.32,154191.0,29.7319,29.7483,29.7156,29.7237,154191.0
2016-11-03 13:15:00,36.32,36.33,36.3,36.32,242720.0,29.7237,29.7319,29.7074,29.7237,242720.0
2016-11-03 13:20:00,36.32,36.35,36.3,36.34,615030.0,29.7237,29.7483,29.7074,29.7401,615030.0
2016-11-03 13:25:00,36.35,36.38,36.34,36.36,316125.0,29.7483,29.7729,29.7401,29.7565,316125.0
2016-11-03 13:30:00,36.36,36.36,36.33,36.34,156747.0,29.7565,29.7565,29.7319,29.7401,156747.0
2016-11-03 13:35:00,36.34,36.35,36.32,36.34,208733.0,29.7401,29.7483,29.7237,29.7401,208733.0
2016-11-03 13:40:00,36.34,36.36,36.32,36.33,347768.0,29.7401,29.7565,29.7237,29.7319,347768.0
2016-11-03 13:45:00,36.33,36.34,36.31,36.33,2042832.0,29.7319,29.7401,29.7156,29.7319,2042832.0
2016-11-03 13:50:00,36.34,36.35,36.3,36.33,941588.0,29.7401,29.7483,29.7074,29.7319,941588.0
2016-11-03 13:55:00,36.33,36.34,36.3,36.3,260579.0,29.7319,29.7401,29.7074,29.7074,260579.0
2016-11-03 14:00:00,36.3,36.32,36.27,36.32,779585.0,29.7074,29.7237,29.6828,29.7237,779585.0
2016-11-03 14:05:00,36.31,36.33,36.29,36.33,433576.0,29.7156,29.7319,29.6992,29.7319,433576.0
2016-11-03 14:10:00,36.33,36.34,36.31,36.31,897598.0,29.7319,29.7401,29.7156,29.7156,897598.0
2016-11-03 14:15:00,36.31,36.32,36.26,36.27,636786.0,29.7156,29.7237,29.6746,29.6828,636786.0
2016-11-03 14:20:00,36.27,36.3,36.26,36.27,246733.0,29.6828,29.7074,29.6746,29.6828,246733.0
2016-11-03 14:25:00,36.28,36.28,36.26,36.27,348886.0,29.691,29.691,29.6746,29.6828,348886.0
2016-11-03 14:30:00,36.27,36.29,36.25,36.26,322481.0,29.6828,29.6992,29.6665,29.6746,322481.0
2016-11-03 14:35:00,36.26,36.28,36.25,36.26,446374.0,29.6746,29.691,29.6665,29.6746,446374.0
2016-11-03 14:40:00,36.27,36.27,36.25,36.26,274035.0,29.6828,29.6828,29.6665,29.6746,274035.0
2016-11-03 14:45:00,36.25,36.28,36.24,36.27,667382.0,29.6665,29.691,29.6583,29.6828,667382.0
2016-11-03 14:50:00,36.27,36.29,36.26,36.29,417421.0,29.6828,29.6992,29.6746,29.6992,417421.0
2016-11-03 14:55:00,36.28,36.3,36.27,36.3,772786.0,29.691,29.7074,29.6828,29.7074,772786.0
2016-11-03 15:00:00,36.3,36.3,36.28,36.3,436084.0,29.7074,29.7074,29.691,29.7074,436084.0
2016-11-03 15:05:00,36.29,36.3,36.26,36.27,329672.0,29.6992,29.7074,29.6746,29.6828,329672.0
2016-11-03 15:10:00,36.27,36.29,36.27,36.29,281868.0,29.6828,29.6992,29.6828,29.6992,281868.0
2016-11-03 15:15:00,36.29,36.3,36.26,36.27,561107.0,29.6992,29.7074,29.6746,29.6828,561107.0
2016-11-03 15:20:00,36.27,36.29,36.26,36.27,425696.0,29.6828,29.6992,29.6746,29.6828,425696.0
2016-11-03 15:25:00,36.27,36.29,36.26,36.26,653219.0,29.6828,29.6992,29.6746,29.6746,653219.0
2016-11-03 15:30:00,36.26,36.27,36.2,36.2,1126067.0,29.6746,29.6828,29.6255,29.6255,1126067.0
2016-11-03 15:35:00,36.2,36.23,36.2,36.2,767798.0,29.6255,29.6501,29.6255,29.6255,767798.0
2016-11-03 15:40:00,36.2,36.21,36.17,36.18,938835.0,29.6255,29.6337,29.601,29.6092,938835.0
2016-11-03 15:45:00,36.18,36.24,36.17,36.23,2764727.0,29.6092,29.6583,29.601,29.6501,2764727.0
2016-11-03 15:50:00,36.24,36.26,36.23,36.26,977796.0,29.6583,29.6746,29.6501,29.6746,977796.0
2016-11-03 15:55:00,36.26,36.3,36.25,36.29,4883605.0,29.6746,29.7074,29.6665,29.6992,4883605.0
2016-11-04 09:30:00,36.01,36.04,35.96,36.02,4031203.0,29.47,29.4946,29.4291,29.4782,4031203.0
2016-11-04 09:35:00,36.02,36.1,36.02,36.08,1253070.0,29.4782,29.5437,29.4782,29.5273,1253070.0
2016-11-04 09:40:00,36.08,36.08,36.02,36.03,1204999.0,29.5273,29.5273,29.4782,29.4864,1204999.0
2016-11-04 09:45:00,36.02,36.04,36.01,36.01,1171881.0,29.4782,29.4946,29.47,29.47,1171881.0
2016-11-04 09:50:00,36.01,36.05,35.99,36.04,2633471.0,29.47,29.5028,29.4537,29.4946,2633471.0
2016-11-04 09:55:00,36.03,36.04,35.97,35.99,1908022.0,29.4864,29.4946,29.4373,29.4537,1908022.0
2016-11-04 10:00:00,36.0,36.02,35.98,36.01,1208838.0,29.4619,29.4782,29.4455,29.47,1208838.0
2016-11-04 10:05:00,36.0,36.01,35.97,35.98,1265142.0,29.4619,29.47,29.4373,29.4455,1265142.0
2016-11-04 10:10:00,35.99,36.02,35.98,35.98,1250547.0,29.4537,29.4782,29.4455,29.4455,1250547.0
2016-11-04 10:15:00,35.98,36.0,35.97,36.0,752035.0,29.4455,29.4619,29.4373,29.4619,752035.0
2016-11-04 10:20:00,35.99,36.0,35.98,35.98,430205.0,29.4537,29.4619,29.4455,29.4455,430205.0
2016-11-04 10:25:00,35.99,36.03,35.98,36.0,768438.0,29.4537,29.4864,29.4455,29.4619,768438.0
2016-11-04 10:30:00,36.0,36.06,35.98,36.03,1276725.0,29.4619,29.511,29.4455,29.4864,1276725.0
2016-11-04 10:35:00,36.03,36.06,36.0,36.05,576828.0,29.4864,29.511,29.4619,29.5028,576828.0
2016-11-04 10:40:00,36.06,36.09,36.03,36.05,815017.0,29.511,29.5355,29.4864,29.5028,815017.0
2016-11-04 10:45:00,36.05,36.06,36.02,36.03,531870.0,29.5028,29.511,29.4782,29.4864,531870.0
2016-11-04 10:50:00,36.04,36.07,36.03,36.07,608723.0,29.4946,29.5192,29.4864,29.5192,608723.0
2016-11-04 10:55:00,36.06,36.07,36.03,36.04,583782.0,29.511,29.5192,29.4864,29.4946,583782.0
2016-11-04 11:00:00,36.04,36.12,36.04,36.12,571729.0,29.4946,29.5601,29.4946,29.5601,571729.0
2016-11-04 11:05:00,36.12,36.13,36.07,36.09,452283.0,29.5601,29.5683,29.5192,29.5355,452283.0
2016-11-04 11:10:00,36.09,36.14,36.07,36.12,909291.0,29.5355,29.5764,29.5192,29.5601,909291.0
2016-11-04 11:15:00,36.12,36.13,36.1,36.12,883166.0,29.5601,29.5683,29.5437,29.5601,883166.0
2016-11-04 11:20:00,36.12,36.12,36.09,36.12,478579.0,29.5601,29.5601,29.5355,29.5601,478579.0
2016-11-04 11:25:00,36.11,36.12,36.09,36.11,357597.0,29.5519,29.5601,29.5355,29.5519,357597.0
2016-11-04 11:30:00,36.11,36.12,36.07,36.11,1530566.0,29.5519,29.5601,29.5192,29.5519,1530566.0
2016-11-04 11:35:00,36.11,36.11,36.07,36.08,481383.0,29.5519,29.5519,29.5192,29.5273,481383.0
2016-11-04 11:40:00,36.08,36.09,36.06,36.08,1281469.0,29.5273,29.5355,29.511,29.5273,1281469.0
2016-11-04 11:45:00,36.08,36.08,36.05,36.07,399128.0,29.5273,29.5273,29.5028,29.5192,399128.0
2016-11-04 11:50:00,36.07,36.08,36.05,36.07,598949.0,29.5192,29.5273,29.5028,29.5192,598949.0
2016-11-04 11:55:00,36.08,36.09,36.05,36.07,1064852.0,29.5273,29.5355,29.5028,29.5192,1064852.0
2016-11-04 12:00:00,36.06,36.09,36.05,36.08,842939.0,29.511,29.5355,29.5028,29.5273,842939.0
2016-11-04 12:05:00,36.08,36.13,36.06,36.13,4117479.0,29.5273,29.5683,29.511,29.5683,4117479.0
2016-11-04 12:10:00,36.12,36.14,36.11,36.14,1535844.0,29.5601,29.5764,29.5519,29.5764,1535844.0
2016-11-04 12:15:00,36.14,36.18,36.14,36.15,844262.0,29.5764,29.6092,29.5764,29.5846,844262.0
2016-11-04 12:20:00,36.15,36.16,36.14,36.15,368817.0,29.5846,29.5928,29.5764,29.5846,368817.0
2016-11-04 12:25:00,36.15,36.17,36.13,36.15,1015143.0,29.5846,29.601,29.5683,29.5846,1015143.0
2016-11-04 12:30:00,36.15,36.16,36.13,36.14,362558.0,29.5846,29.5928,29.5683,29.5764,362558.0
2016-11-04 12:35:00,36.14,36.14,36.12,36.13,410512.0,29.5764,29.5764,29.5601,29.5683,410512.0
2016-11-04 12:40:00,36.12,36.14,36.12,36.14,591289.0,29.5601,29.5764,29.5601,29.5764,591289.0
2016-11-04 12:45:00,36.14,36.15,36.12,36.15,405145.0,29.5764,29.5846,29.5601,29.5846,405145.0
2016-11-04 12:50:00,36.15,36.16,36.14,36.14,345793.0,29.5846,29.5928,29.5764,29.5764,345793.0
2016-11-04 12:55:00,36.14,36.15,36.12,36.14,615524.0,29.5764,29.5846,29.5601,29.5764,615524.0
2016-11-04 13:00:00,36.15,36.15,36.13,36.14,483721.0,29.5846,29.5846,29.5683,29.5764,483721.0
2016-11-04 13:05:00,36.14,36.16,36.14,36.15,459585.0,29.5764,29.5928,29.5764,29.5846,459585.0
2016-11-04 13:10:00,36.15,36.16,36.14,36.16,175110.0,29.5846,29.5928,29.5764,29.5928,175110.0
2016-11-04 13:15:00,36.16,36.17,36.14,36.15,393199.0,29.5928,29.601,29.5764,29.5846,393199.0
2016-11-04 13:20:00,36.16,36.16,36.14,36.15,173562.0,29.5928,29.5928,29.5764,29.5846,173562.0
2016-11-04 13:25:00,36.15,36.15,36.12,36.13,196707.0,29.5846,29.5846,29.5601,29.5683,196707.0
2016-11-04 13:30:00,36.13,36.15,36.12,36.14,374436.0,29.5683,29.5846,29.5601,29.5764,374436.0
2016-11-04 13:35:00,36.15,36.15,36.13,36.14,522374.0,29.5846,29.5846,29.5683,29.5764,522374.0
2016-11-04 13:40:00,36.14,36.15,36.13,36.14,319694.0,29.5764,29.5846,29.5683,29.5764,319694.0
2016-11-04 13:45:00,36.14,36.14,36.11,36.13,214803.0,29.5764,29.5764,29.5519,29.5683,214803.0
2016-11-04 13:50:00,36.13,36.13,36.11,36.12,325575.0,29.5683,29.5683,29.5519,29.5601,325575.0
2016-11-04 13:55:00,36.12,36.13,36.11,36.12,354040.0,29.5601,29.5683,29.5519,29.5601,354040.0
2016-11-04 14:00:00,36.12,36.12,36.07,36.08,1357699.0,29.5601,29.5601,29.5192,29.5273,1357699.0
2016-11-04 14:05:00,36.08,36.09,36.06,36.07,900442.0,29.5273,29.5355,29.511,29.5192,900442.0
2016-11-04 14:10:00,36.07,36.09,36.06,36.09,374271.0,29.5192,29.5355,29.511,29.5355,374271.0
2016-11-04 14:15:00,36.09,36.09,36.07,36.08,234903.0,29.5355,29.5355,29.5192,29.5273,234903.0
2016-11-04 14:20:00,36.08,36.08,36.05,36.06,331280.0,29.5273,29.5273,29.5028,29.511,331280.0
2016-11-04 14:25:00,36.06,36.07,36.04,36.07,741776.0,29.511,29.5192,29.4946,29.5192,741776.0
2016-11-04 14:30:00,36.06,36.07,36.04,36.05,461321.0,29.511,29.5192,29.4946,29.5028,461321.0
2016-11-04 14:35:00,36.05,36.05,36.03,36.04,739957.0,29.5028,29.5028,29.4864,29.4946,739957.0
2016-11-04 14:40:00,36.04,36.05,36.03,36.04,494562.0,29.4946,29.5028,29.4864,29.4946,494562.0
2016-11-04 14:45:00,36.04,36.04,35.99,36.0,440898.0,29.4946,29.4946,29.4537,29.4619,440898.0
2016-11-04 14:50:00,35.99,36.03,35.99,35.99,407473.0,29.4537,29.4864,29.4537,29.4537,407473.0
2016-11-04 14:55:00,35.99,36.0,35.97,35.99,576335.0,29.4537,29.4619,29.4373,29.4537,576335.0
2016-11-04 15:00:00,36.0,36.0,35.94,35.95,708448.0,29.4619,29.4619,29.4128,29.4209,708448.0
2016-11-04 15:05:00,35.95,35.96,35.92,35.92,422776.0,29.4209,29.4291,29.3964,29.3964,422776.0
2016-11-04 15:10:00,35.92,35.96,35.91,35.95,708724.0,29.3964,29.4291,29.3882,29.4209,708724.0
2016-11-04 15:15:00,35.95,35.97,35.93,35.94,874832.0,29.4209,29.4373,29.4046,29.4128,874832.0
2016-11-04 15:20:00,35.94,35.95,35.93,35.93,327068.0,29.4128,29.4209,29.4046,29.4046,327068.0
2016-11-04 15:25:00,35.93,35.96,35.93,35.95,600880.0,29.4046,29.4291,29.4046,29.4209,600880.0
2016-11-04 15:30:00,35.94,35.96,35.93,35.94,814558.0,29.4128,29.4291,29.4046,29.4128,814558.0
2016-11-04 15:35:00,35.94,35.95,35.88,35.92,1648022.0,29.4128,29.4209,29.3637,29.3964,1648022.0
2016-11-04 15:40:00,35.91,35.96,35.91,35.95,1137754.0,29.3882,29.4291,29.3882,29.4209,1137754.0
2016-11-04 15:45:00,35.95,35.95,35.91,35.93,1176312.0,29.4209,29.4209,29.3882,29.4046,1176312.0
2016-11-04 15:50:00,35.93,35.93,35.9,35.93,1381620.0,29.4046,29.4046,29.38,29.4046,1381620.0
2016-11-04 15:55:00,35.93,35.96,35.92,35.93,2710516.0,29.4046,29.4291,29.3964,29.4046,2710516.0
2016-11-07 09:30:00,36.8,36.82,36.75,36.79,2586430.0,30.1166,30.1329,30.0757,30.1084,2586430.0
2016-11-07 09:35:00,36.8,36.9,36.79,36.9,2497750.0,30.1166,30.1984,30.1084,30.1984,2497750.0
2016-11-07 09:40:00,36.9,36.92,36.88,36.92,1519706.0,30.1984,30.2148,30.182,30.2148,1519706.0
2016-11-07 09:45:00,36.92,36.93,36.87,36.88,1682266.0,30.2148,30.223,30.1739,30.182,1682266.0
2016-11-07 09:50:00,36.88,36.89,36.85,36.87,907526.0,30.182,30.1902,30.1575,30.1739,907526.0
2016-11-07 09:55:00,36.87,36.87,36.84,36.87,382684.0,30.1739,30.1739,30.1493,30.1739,382684.0
2016-11-07 10:00:00,36.87,36.89,36.86,36.88,567089.0,30.1739,30.1902,30.1657,30.182,567089.0
2016-11-07 10:05:00,36.88,36.9,36.87,36.89,605132.0,30.182,30.1984,30.1739,30.1902,605132.0
2016-11-07 10:10:00,36.89,36.89,36.86,36.88,414684.0,30.1902,30.1902,30.1657,30.182,414684.0
2016-11-07 10:15:00,36.87,36.89,36.86,36.89,745649.0,30.1739,30.1902,30.1657,30.1902,745649.0
2016-11-07 10:20:00,36.88,36.9,36.87,36.89,570149.0,30.182,30.1984,30.1739,30.1902,570149.0
2016-11-07 10:25:00,36.89,36.9,36.88,36.9,569466.0,30.1902,30.1984,30.182,30.1984,569466.0
2016-11-07 10:30:00,36.9,36.93,36.88,36.93,1207806.0,30.1984,30.223,30.182,30.223,1207806.0
2016-11-07 10:35:00,36.93,36.94,36.91,36.91,776915.0,30.223,30.2311,30.2066,30.2066,776915.0
2016-11-07 10:40:00,36.91,36.92,36.9,36.91,421619.0,30.2066,30.2148,30.1984,30.2066,421619.0
2016-11-07 10:45:00,36.91,36.93,36.9,36.92,735668.0,30.2066,30.223,30.1984,30.2148,735668.0
2016-11-07 10:50:00,36.92,36.94,36.91,36.94,751833.0,30.2148,30.2311,30.2066,30.2311,751833.0
2016-11-07 10:55:00,36.94,36.99,36.93,36.98,1240163.0,30.2311,30.2721,30.223,30.2639,1240163.0
2016-11-07 11:00:00,36.98,36.99,36.97,36.97,798161.0,30.2639,30.2721,30.2557,30.2557,798161.0
2016-11-07 11:05:00,36.98,36.99,36.96,36.98,877276.0,30.2639,30.2721,30.2475,30.2639,877276.0
2016-11-07 11:10:00,36.98,37.02,36.97,37.02,1006401.0,30.2639,30.2966,30.2557,30.2966,1006401.0
2016-11-07 11:15:00,37.01,37.03,37.0,37.02,814799.0,30.2884,30.3048,30.2803,30.2966,814799.0
2016-11-07 11:20:00,37.03,37.04,37.01,37.02,624738.0,30.3048,30.313,30.2884,30.2966,624738.0
2016-11-07 11:25:00,37.02,37.05,37.01,37.04,2828854.0,30.2966,30.3212,30.2884,30.313,2828854.0
2016-11-07 11:30:00,37.05,37.08,37.04,37.08,1444238.0,30.3212,30.3457,30.313,30.3457,1444238.0
2016-11-07 11:35:00,37.08,37.1,37.07,37.09,564666.0,30.3457,30.3621,30.3375,30.3539,564666.0
2016-11-07 11:40:00,37.09,37.13,37.08,37.12,639554.0,30.3539,30.3866,30.3457,30.3785,639554.0
2016-11-07 11:45:00,37.12,37.13,37.1,37.11,615461.0,30.3785,30.3866,30.3621,30.3703,615461.0
2016-11-07 11:50:00,37.11,37.12,37.09,37.09,988918.0,30.3703,30.3785,30.3539,30.3539,988918.0
2016-11-07 11:55:00,37.09,37.13,37.09,37.12,736023.0,30.3539,30.3866,30.3539,30.3785,736023.0
2016-11-07 12:00:00,37.12,37.16,37.11,37.16,966341.0,30.3785,30.4112,30.3703,30.4112,966341.0
2016-11-07 12:05:00,37.16,37.17,37.14,37.14,1528785.0,30.4112,30.4194,30.3948,30.3948,1528785.0
2016-11-07 12:10:00,37.14,37.15,37.12,37.13,754821.0,30.3948,30.403,30.3785,30.3866,754821.0
2016-11-07 12:15:00,37.13,37.14,37.11,37.12,516270.0,30.3866,30.3948,30.3703,30.3785,516270.0
2016-11-07 12:20:00,37.11,37.13,37.09,37.09,892072.0,30.3703,30.3866,30.3539,30.3539,892072.0
2016-11-07 12:25:00,37.09,37.1,37.09,37.1,185475.0,30.3539,30.3621,30.3539,30.3621,185475.0
2016-11-07 12:30:00,37.1,37.11,37.06,37.06,584417.0,30.3621,30.3703,30.3294,30.3294,584417.0
2016-11-07 12:35:00,37.07,37.07,37.04,37.04,1873780.0,30.3375,30.3375,30.313,30.313,1873780.0
2016-11-07 12:40:00,37.04,37.09,37.03,37.08,1539886.0,30.313,30.3539,30.3048,30.3457,1539886.0
2016-11-07 12:45:00,37.08,37.1,37.07,37.09,369028.0,30.3457,30.3621,30.3375,30.3539,369028.0
2016-11-07 12:50:00,37.09,37.11,37.08,37.11,476641.0,30.3539,30.3703,30.3457,30.3703,476641.0
2016-11-07 12:55:00,37.11,37.13,37.1,37.13,672907.0,30.3703,30.3866,30.3621,30.3866,672907.0
2016-11-07 13:00:00,37.12,37.15,37.12,37.15,1693847.0,30.3785,30.403,30.3785,30.403,1693847.0
2016-11-07 13:05:00,37.15,37.16,37.13,37.15,625742.0,30.403,30.4112,30.3866,30.403,625742.0
2016-11-07 13:10:00,37.15,37.15,37.12,37.13,538644.0,30.403,30.403,30.3785,30.3866,538644.0
2016-11-07 13:15:00,37.13,37.15,37.12,37.14,320853.0,30.3866,30.403,30.3785,30.3948,320853.0
2016-11-07 13:20:00,37.14,37.15,37.12,37.15,232343.0,30.3948,30.403,30.3785,30.403,232343.0
2016-11-07 13:25:00,37.15,37.15,37.13,37.14,654370.0,30.403,30.403,30.3866,30.3948,654370.0
2016-11-07 13:30:00,37.14,37.15,37.12,37.13,395262.0,30.3948,30.403,30.3785,30.3866,395262.0
2016-11-07 13:35:00,37.13,37.16,37.12,37.15,366955.0,30.3866,30.4112,30.3785,30.403,366955.0
2016-11-07 13:40:00,37.15,37.16,37.14,37.16,261270.0,30.403,30.4112,30.3948,30.4112,261270.0
2016-11-07 13:45:00,37.16,37.16,37.15,37.16,209857.0,30.4112,30.4112,30.403,30.4112,209857.0
2016-11-07 13:50:00,37.16,37.21,37.15,37.2,6156220.0,30.4112,30.4521,30.403,30.4439,6156220.0
2016-11-07 13:55:00,37.2,37.22,37.19,37.2,1170022.0,30.4439,30.4603,30.4357,30.4439,1170022.0
2016-11-07 14:00:00,37.2,37.22,37.19,37.22,1615981.0,30.4439,30.4603,30.4357,30.4603,1615981.0
2016-11-07 14:05:00,37.22,37.22,37.19,37.19,222192.0,30.4603,30.4603,30.4357,30.4357,222192.0
2016-11-07 14:10:00,37.2,37.2,37.16,37.16,717532.0,30.4439,30.4439,30.4112,30.4112,717532.0
2016-11-07 14:15:00,37.16,37.18,37.15,37.17,1094227.0,30.4112,30.4276,30.403,30.4194,1094227.0
2016-11-07 14:20:00,37.17,37.19,37.17,37.18,434734.0,30.4194,30.4357,30.4194,30.4276,434734.0
2016-11-07 14:25:00,37.18,37.2,37.17,37.19,276613.0,30.4276,30.4439,30.4194,30.4357,276613.0
2016-11-07 14:30:00,37.19,37.2,37.18,37.19,344600.0,30.4357,30.4439,30.4276,30.4357,344600.0
2016-11-07 14:35:00,37.19,37.19,37.18,37.18,79542.0,30.4357,30.4357,30.4276,30.4276,79542.0
2016-11-07 14:40:00,37.18,37.19,37.14,37.15,331190.0,30.4276,30.4357,30.3948,30.403,331190.0
2016-11-07 14:45:00,37.14,37.15,37.12,37.14,525071.0,30.3948,30.403,30.3785,30.3948,525071.0
2016-11-07 14:50:00,37.14,37.16,37.14,37.16,324173.0,30.3948,30.4112,30.3948,30.4112,324173.0
2016-11-07 14:55:00,37.16,37.16,37.15,37.16,221586.0,30.4112,30.4112,30.403,30.4112,221586.0
2016-11-07 15:00:00,37.16,37.17,37.14,37.16,813716.0,30.4112,30.4194,30.3948,30.4112,813716.0
2016-11-07 15:05:00,37.15,37.16,37.13,37.13,503466.0,30.403,30.4112,30.3866,30.3866,503466.0
2016-11-07 15:10:00,37.14,37.15,37.12,37.12,477171.0,30.3948,30.403,30.3785,30.3785,477171.0
2016-11-07 15:15:00,37.12,37.16,37.12,37.14,343760.0,30.3785,30.4112,30.3785,30.3948,343760.0
2016-11-07 15:20:00,37.14,37.15,37.13,37.14,857307.0,30.3948,30.403,30.3866,30.3948,857307.0
2016-11-07 15:25:00,37.14,37.15,37.12,37.13,429562.0,30.3948,30.403,30.3785,30.3866,429562.0
2016-11-07 15:30:00,37.14,37.14,37.11,37.12,361006.0,30.3948,30.3948,30.3703,30.3785,361006.0
2016-11-07 15:35:00,37.12,37.14,37.11,37.14,479867.0,30.3785,30.3948,30.3703,30.3948,479867.0
2016-11-07 15:40:00,37.14,37.17,37.13,37.16,1067303.0,30.3948,30.4194,30.3866,30.4112,1067303.0
2016-11-07 15:45:00,37.16,37.24,37.15,37.23,1878531.0,30.4112,30.4767,30.403,30.4685,1878531.0
2016-11-07 15:50:00,37.23,37.27,37.22,37.25,2280808.0,30.4685,30.5012,30.4603,30.4848,2280808.0
2016-11-07 15:55:00,37.25,37.25,37.22,37.23,4409582.0,30.4848,30.4848,30.4603,30.4685,4409582.0
2016-11-08 09:30:00,37.05,37.09,37.04,37.05,1568053.0,30.3212,30.3539,30.313,30.3212,1568053.0
2016-11-08 09:35:00,37.05,37.07,37.02,37.07,2083293.0,30.3212,30.3375,30.2966,30.3375,2083293.0
2016-11-08 09:40:00,37.07,37.09,37.03,37.04,564960.0,30.3375,30.3539,30.3048,30.313,564960.0
2016-11-08 09:45:00,37.05,37.05,37.01,37.02,809378.0,30.3212,30.3212,30.2884,30.2966,809378.0
2016-11-08 09:50:00,37.02,37.02,36.98,37.0,3038109.0,30.2966,30.2966,30.2639,30.2803,3038109.0
2016-11-08 09:55:00,36.99,37.01,36.98,37.0,2273607.0,30.2721,30.2884,30.2639,30.2803,2273607.0
2016-11-08 10:00:00,37.0,37.03,36.99,37.02,1309480.0,30.2803,30.3048,30.2721,30.2966,1309480.0
2016-11-08 10:05:00,37.02,37.02,36.99,37.0,236750.0,30.2966,30.2966,30.2721,30.2803,236750.0
2016-11-08 10:10:00,37.0,37.01,36.97,36.98,2752980.0,30.2803,30.2884,30.2557,30.2639,2752980.0
2016-11-08 10:15:00,36.97,37.0,36.97,37.0,915339.0,30.2557,30.2803,30.2557,30.2803,915339.0
2016-11-08 10:20:00,37.0,37.03,36.98,37.03,1098683.0,30.2803,30.3048,30.2639,30.3048,1098683.0
2016-11-08 10:25:00,37.03,37.05,37.02,37.03,822065.0,30.3048,30.3212,30.2966,30.3048,822065.0
2016-11-08 10:30:00,37.03,37.07,37.02,37.05,2016307.0,30.3048,30.3375,30.2966,30.3212,2016307.0
2016-11-08 10:35:00,37.06,37.08,37.05,37.06,1384304.0,30.3294,30.3457,30.3212,30.3294,1384304.0
2016-11-08 10:40:00,37.06,37.08,37.05,37.08,207658.0,30.3294,30.3457,30.3212,30.3457,207658.0
2016-11-08 10:45:00,37.08,37.12,37.07,37.11,609845.0,30.3457,30.3785,30.3375,30.3703,609845.0
2016-11-08 10:50:00,37.1,37.12,37.09,37.09,946776.0,30.3621,30.3785,30.3539,30.3539,946776.0
2016-11-08 10:55:00,37.09,37.14,37.09,37.14,878893.0,30.3539,30.3948,30.3539,30.3948,878893.0
2016-11-08 11:00:00,37.14,37.16,37.12,37.14,1005577.0,30.3948,30.4112,30.3785,30.3948,1005577.0
2016-11-08 11:05:00,37.14,37.21,37.13,37.21,830578.0,30.3948,30.4521,30.3866,30.4521,830578.0
2016-11-08 11:10:00,37.2,37.28,37.19,37.28,736220.0,30.4439,30.5094,30.4357,30.5094,736220.0
2016-11-08 11:15:00,37.28,37.33,37.27,37.3,1087604.0,30.5094,30.5503,30.5012,30.5258,1087604.0
2016-11-08 11:20:00,37.3,37.37,37.3,37.34,920571.0,30.5258,30.5831,30.5258,30.5585,920571.0
2016-11-08 11:25:00,37.34,37.36,37.33,37.36,1133572.0,30.5585,30.5749,30.5503,30.5749,1133572.0
2016-11-08 11:30:00,37.36,37.44,37.35,37.44,2922447.0,30.5749,30.6403,30.5667,30.6403,2922447.0
2016-11-08 11:35:00,37.43,37.45,37.41,37.41,2571770.0,30.6322,30.6485,30.6158,30.6158,2571770.0
2016-11-08 11:40:00,37.41,37.43,37.4,37.42,672975.0,30.6158,30.6322,30.6076,30.624,672975.0
2016-11-08 11:45:00,37.41,37.44,37.41,37.44,341244.0,30.6158,30.6403,30.6158,30.6403,341244.0
2016-11-08 11:50:00,37.43,37.47,37.43,37.47,1054813.0,30.6322,30.6649,30.6322,30.6649,1054813.0
2016-11-08 11:55:00,37.47,37.52,37.46,37.52,1341194.0,30.6649,30.7058,30.6567,30.7058,1341194.0
2016-11-08 12:00:00,37.52,37.54,37.5,37.53,1277648.0,30.7058,30.7222,30.6894,30.714,1277648.0
2016-11-08 12:05:00,37.53,37.57,37.53,37.57,496986.0,30.714,30.7467,30.714,30.7467,496986.0
2016-11-08 12:10:00,37.57,37.59,37.55,37.58,576254.0,30.7467,30.7631,30.7304,30.7549,576254.0
2016-11-08 12:15:00,37.58,37.62,37.56,37.6,1045891.0,30.7549,30.7876,30.7385,30.7713,1045891.0
2016-11-08 12:20:00,37.59,37.67,37.59,37.65,2288332.0,30.7631,30.8286,30.7631,30.8122,2288332.0
2016-11-08 12:25:00,37.65,37.66,37.63,37.63,1821451.0,30.8122,30.8204,30.7958,30.7958,1821451.0
2016-11-08 12:30:00,37.64,37.64,37.6,37.61,1537124.0,30.804,30.804,30.7713,30.7795,1537124.0
2016-11-08 12:35:00,37.61,37.62,37.59,37.59,533086.0,30.7795,30.7876,30.7631,30.7631,533086.0
2016-11-08 12:40:00,37.59,37.62,37.59,37.62,830671.0,30.7631,30.7876,30.7631,30.7876,830671.0
2016-11-08 12:45:00,37.62,37.64,37.61,37.63,826623.0,30.7876,30.804,30.7795,30.7958,826623.0
2016-11-08 12:50:00,37.63,37.64,37.61,37.64,615079.0,30.7958,30.804,30.7795,30.804,615079.0
2016-11-08 12:55:00,37.64,37.66,37.63,37.66,650268.0,30.804,30.8204,30.7958,30.8204,650268.0
2016-11-08 13:00:00,37.66,37.67,37.64,37.65,277454.0,30.8204,30.8286,30.804,30.8122,277454.0
2016-11-08 13:05:00,37.65,37.65,37.55,37.57,1396418.0,30.8122,30.8122,30.7304,30.7467,1396418.0
2016-11-08 13:10:00,37.56,37.6,37.55,37.59,725345.0,30.7385,30.7713,30.7304,30.7631,725345.0
2016-11-08 13:15:00,37.59,37.59,37.52,37.54,445373.0,30.7631,30.7631,30.7058,30.7222,445373.0
2016-11-08 13:20:00,37.54,37.59,37.52,37.57,1089161.0,30.7222,30.7631,30.7058,30.7467,1089161.0
2016-11-08 13:25:00,37.57,37.61,37.57,37.59,381316.0,30.7467,30.7795,30.7467,30.7631,381316.0
2016-11-08 13:30:00,37.59,37.63,37.57,37.6,417704.0,30.7631,30.7958,30.7467,30.7713,417704.0
2016-11-08 13:35:00,37.61,37.63,37.6,37.61,275239.0,30.7795,30.7958,30.7713,30.7795,275239.0
2016-11-08 13:40:00,37.62,37.62,37.59,37.59,237815.0,30.7876,30.7876,30.7631,30.7631,237815.0
2016-11-08 13:45:00,37.59,37.6,37.58,37.6,167136.0,30.7631,30.7713,30.7549,30.7713,167136.0
2016-11-08 13:50:00,37.59,37.61,37.59,37.6,162515.0,30.7631,30.7795,30.7631,30.7713,162515.0
2016-11-08 13:55:00,37.61,37.61,37.59,37.59,119799.0,30.7795,30.7795,30.7631,30.7631,119799.0
2016-11-08 14:00:00,37.59,37.6,37.56,37.58,243365.0,30.7631,30.7713,30.7385,30.7549,243365.0
2016-11-08 14:05:00,37.58,37.58,37.56,37.56,212920.0,30.7549,30.7549,30.7385,30.7385,212920.0
2016-11-08 14:10:00,37.57,37.57,37.51,37.52,732608.0,30.7467,30.7467,30.6976,30.7058,732608.0
2016-11-08 14:15:00,37.52,37.52,37.49,37.52,433219.0,30.7058,30.7058,30.6813,30.7058,433219.0
2016-11-08 14:20:00,37.51,37.55,37.49,37.5,445740.0,30.6976,30.7304,30.6813,30.6894,445740.0
2016-11-08 14:25:00,37.49,37.51,37.47,37.51,420236.0,30.6813,30.6976,30.6649,30.6976,420236.0
2016-11-08 14:30:00,37.51,37.51,37.46,37.47,490596.0,30.6976,30.6976,30.6567,30.6649,490596.0
2016-11-08 14:35:00,37.47,37.47,37.44,37.46,377155.0,30.6649,30.6649,30.6403,30.6567,377155.0
2016-11-08 14:40:00,37.45,37.47,37.42,37.45,533481.0,30.6485,30.6649,30.624,30.6485,533481.0
2016-11-08 14:45:00,37.46,37.49,37.42,37.48,400277.0,30.6567,30.6813,30.624,30.6731,400277.0
2016-11-08 14:50:00,37.48,37.51,37.47,37.5,473295.0,30.6731,30.6976,30.6649,30.6894,473295.0
2016-11-08 14:55:00,37.5,37.53,37.49,37.52,1086782.0,30.6894,30.714,30.6813,30.7058,1086782.0
2016-11-08 15:00:00,37.52,37.54,37.5,37.52,467333.0,30.7058,30.7222,30.6894,30.7058,467333.0
2016-11-08 15:05:00,37.52,37.59,37.52,37.59,920223.0,30.7058,30.7631,30.7058,30.7631,920223.0
2016-11-08 15:10:00,37.59,37.61,37.55,37.56,583985.0,30.7631,30.7795,30.7304,30.7385,583985.0
2016-11-08 15:15:00,37.56,37.57,37.52,37.56,316216.0,30.7385,30.7467,30.7058,30.7385,316216.0
2016-11-08 15:20:00,37.55,37.6,37.55,37.59,595135.0,30.7304,30.7713,30.7304,30.7631,595135.0
2016-11-08 15:25:00,37.59,37.61,37.57,37.57,475155.0,30.7631,30.7795,30.7467,30.7467,475155.0
2016-11-08 15:30:00,37.58,37.62,37.57,37.6,1149759.0,30.7549,30.7876,30.7467,30.7713,1149759.0
2016-11-08 15:35:00,37.6,37.6,37.57,37.6,599210.0,30.7713,30.7713,30.7467,30.7713,599210.0
2016-11-08 15:40:00,37.6,37.6,37.57,37.58,799868.0,30.7713,30.7713,30.7467,30.7549,799868.0
2016-11-08 15:45:00,37.58,37.62,37.57,37.59,900024.0,30.7549,30.7876,30.7467,30.7631,900024.0
2016-11-08 15:50:00,37.59,37.6,37.51,37.52,1992542.0,30.7631,30.7713,30.6976,30.7058,1992542.0
2016-11-08 15:55:00,37.53,37.53,37.47,37.48,3663809.0,30.714,30.714,30.6649,30.6731,3663809.0
2016-11-09 09:30:00,36.34,36.59,36.21,36.38,13865456.0,29.7401,29.9447,29.6337,29.7729,13865456.0
2016-11-09 09:35:00,36.38,36.46,36.29,36.29,5532000.0,29.7729,29.8383,29.6992,29.6992,5532000.0
2016-11-09 09:40:00,36.3,36.37,36.27,36.37,4167800.0,29.7074,29.7647,29.6828,29.7647,4167800.0
2016-11-09 09:45:00,36.36,36.47,36.35,36.45,4538686.0,29.7565,29.8465,29.7483,29.8301,4538686.0
2016-11-09 09:50:00,36.45,36.5,36.42,36.48,3249395.0,29.8301,29.8711,29.8056,29.8547,3249395.0
2016-11-09 09:55:00,36.48,36.54,36.44,36.48,5984514.0,29.8547,29.9038,29.822,29.8547,5984514.0
2016-11-09 10:00:00,36.47,36.48,36.31,36.32,5373167.0,29.8465,29.8547,29.7156,29.7237,5373167.0
2016-11-09 10:05:00,36.32,36.34,36.23,36.25,6929171.0,29.7237,29.7401,29.6501,29.6665,6929171.0
2016-11-09 10:10:00,36.24,36.27,36.19,36.23,4588727.0,29.6583,29.6828,29.6174,29.6501,4588727.0
2016-11-09 10:15:00,36.22,36.24,36.1,36.11,2814593.0,29.6419,29.6583,29.5437,29.5519,2814593.0
2016-11-09 10:20:00,36.1,36.2,36.09,36.15,3961620.0,29.5437,29.6255,29.5355,29.5846,3961620.0
2016-11-09 10:25:00,36.15,36.26,36.15,36.19,3463777.0,29.5846,29.6746,29.5846,29.6174,3463777.0
2016-11-09 10:30:00,36.2,36.21,36.13,36.16,2657298.0,29.6255,29.6337,29.5683,29.5928,2657298.0
2016-11-09 10:35:00,36.17,36.23,36.16,36.2,2543343.0,29.601,29.6501,29.5928,29.6255,2543343.0
2016-11-09 10:40:00,36.2,36.27,36.18,36.26,987530.0,29.6255,29.6828,29.6092,29.6746,987530.0
2016-11-09 10:45:00,36.27,36.32,36.22,36.23,2872414.0,29.6828,29.7237,29.6419,29.6501,2872414.0
2016-11-09 10:50:00,36.23,36.29,36.23,36.27,1683327.0,29.6501,29.6992,29.6501,29.6828,1683327.0
2016-11-09 10:55:00,36.26,36.32,36.26,36.29,1072329.0,29.6746,29.7237,29.6746,29.6992,1072329.0
2016-11-09 11:00:00,36.28,36.34,36.27,36.3,2835121.0,29.691,29.7401,29.6828,29.7074,2835121.0
2016-11-09 11:05:00,36.3,36.33,36.28,36.3,2174012.0,29.7074,29.7319,29.691,29.7074,2174012.0
2016-11-09 11:10:00,36.3,36.34,36.29,36.33,1794427.0,29.7074,29.7401,29.6992,29.7319,1794427.0
2016-11-09 11:15:00,36.33,36.39,36.32,36.37,2732718.0,29.7319,29.781,29.7237,29.7647,2732718.0
2016-11-09 11:20:00,36.37,36.43,36.34,36.4,2412795.0,29.7647,29.8138,29.7401,29.7892,2412795.0
2016-11-09 11:25:00,36.41,36.44,36.37,36.41,1021697.0,29.7974,29.822,29.7647,29.7974,1021697.0
2016-11-09 11:30:00,36.41,36.57,36.4,36.57,1501598.0,29.7974,29.9283,29.7892,29.9283,1501598.0
2016-11-09 11:35:00,36.57,36.6,36.54,36.56,1608357.0,29.9283,29.9529,29.9038,29.9202,1608357.0
2016-11-09 11:40:00,36.56,36.56,36.49,36.5,2081943.0,29.9202,29.9202,29.8629,29.8711,2081943.0
2016-11-09 11:45:00,36.51,36.61,36.49,36.61,1557139.0,29.8792,29.9611,29.8629,29.9611,1557139.0
2016-11-09 11:50:00,36.61,36.69,36.59,36.64,1226490.0,29.9611,30.0266,29.9447,29.9856,1226490.0
2016-11-09 11:55:00,36.65,36.65,36.55,36.57,1731109.0,29.9938,29.9938,29.912,29.9283,1731109.0
2016-11-09 12:00:00,36.57,36.59,36.54,36.55,1311064.0,29.9283,29.9447,29.9038,29.912,1311064.0
2016-11-09 12:05:00,36.54,36.55,36.5,36.52,1214355.0,29.9038,29.912,29.8711,29.8874,1214355.0
2016-11-09 12:10:00,36.52,36.54,36.47,36.51,1228040.0,29.8874,29.9038,29.8465,29.8792,1228040.0
2016-11-09 12:15:00,36.52,36.56,36.5,36.51,803002.0,29.8874,29.9202,29.8711,29.8792,803002.0
2016-11-09 12:20:00,36.51,36.52,36.48,36.48,868695.0,29.8792,29.8874,29.8547,29.8547,868695.0
2016-11-09 12:25:00,36.49,36.53,36.47,36.51,831773.0,29.8629,29.8956,29.8465,29.8792,831773.0
2016-11-09 12:30:00,36.52,36.53,36.46,36.5,1132697.0,29.8874,29.8956,29.8383,29.8711,1132697.0
2016-11-09 12:35:00,36.5,36.54,36.48,36.49,868955.0,29.8711,29.9038,29.8547,29.8629,868955.0
2016-11-09 12:40:00,36.5,36.53,36.46,36.51,1210157.0,29.8711,29.8956,29.8383,29.8792,1210157.0
2016-11-09 12:45:00,36.51,36.51,36.4,36.42,1509775.0,29.8792,29.8792,29.7892,29.8056,1509775.0
2016-11-09 12:50:00,36.41,36.45,36.39,36.41,1183960.0,29.7974,29.8301,29.781,29.7974,1183960.0
2016-11-09 12:55:00,36.41,36.47,36.41,36.45,535111.0,29.7974,29.8465,29.7974,29.8301,535111.0
2016-11-09 13:00:00,36.45,36.49,36.4,36.4,1473946.0,29.8301,29.8629,29.7892,29.7892,1473946.0
2016-11-09 13:05:00,36.41,36.44,36.36,36.39,1293138.0,29.7974,29.822,29.7565,29.781,1293138.0
2016-11-09 13:10:00,36.39,36.4,36.34,36.38,2378400.0,29.781,29.7892,29.7401,29.7729,2378400.0
2016-11-09 13:15:00,36.38,36.39,36.29,36.3,1526208.0,29.7729,29.781,29.6992,29.7074,1526208.0
2016-11-09 13:20:00,36.3,36.31,36.18,36.19,1842780.0,29.7074,29.7156,29.6092,29.6174,1842780.0
2016-11-09 13:25:00,36.19,36.23,36.17,36.2,1737292.0,29.6174,29.6501,29.601,29.6255,1737292.0
2016-11-09 13:30:00,36.2,36.23,36.18,36.2,4490012.0,29.6255,29.6501,29.6092,29.6255,4490012.0
2016-11-09 13:35:00,36.2,36.26,36.19,36.25,1788066.0,29.6255,29.6746,29.6174,29.6665,1788066.0
2016-11-09 13:40:00,36.25,36.27,36.21,36.27,1568744.0,29.6665,29.6828,29.6337,29.6828,1568744.0
2016-11-09 13:45:00,36.27,36.28,36.22,36.26,1102890.0,29.6828,29.691,29.6419,29.6746,1102890.0
2016-11-09 13:50:00,36.26,36.27,36.23,36.25,934480.0,29.6746,29.6828,29.6501,29.6665,934480.0
2016-11-09 13:55:00,36.25,36.27,36.2,36.2,804151.0,29.6665,29.6828,29.6255,29.6255,804151.0
2016-11-09 14:00:00,36.21,36.25,36.19,36.2,779640.0,29.6337,29.6665,29.6174,29.6255,779640.0
2016-11-09 14:05:00,36.2,36.23,36.19,36.22,461363.0,29.6255,29.6501,29.6174,29.6419,461363.0
2016-11-09 14:10:00,36.22,36.27,36.2,36.24,1232780.0,29.6419,29.6828,29.6255,29.6583,1232780.0
2016-11-09 14:15:00,36.24,36.31,36.21,36.3,3481709.0,29.6583,29.7156,29.6337,29.7074,3481709.0
2016-11-09 14:20:00,36.3,36.33,36.28,36.32,1263041.0,29.7074,29.7319,29.691,29.7237,1263041.0
2016-11-09 14:25:00,36.31,36.36,36.3,36.32,886943.0,29.7156,29.7565,29.7074,29.7237,886943.0
2016-11-09 14:30:00,36.31,36.39,36.31,36.37,716652.0,29.7156,29.781,29.7156,29.7647,716652.0
2016-11-09 14:35:00,36.36,36.4,36.33,36.4,1481940.0,29.7565,29.7892,29.7319,29.7892,1481940.0
2016-11-09 14:40:00,36.4,36.41,36.36,36.38,694419.0,29.7892,29.7974,29.7565,29.7729,694419.0
2016-11-09 14:45:00,36.37,36.38,36.31,36.32,1089694.0,29.7647,29.7729,29.7156,29.7237,1089694.0
2016-11-09 14:50:00,36.32,36.32,36.27,36.3,906051.0,29.7237,29.7237,29.6828,29.7074,906051.0
2016-11-09 14:55:00,36.29,36.3,36.24,36.26,685686.0,29.6992,29.7074,29.6583,29.6746,685686.0
2016-11-09 15:00:00,36.26,36.31,36.26,36.28,2157645.0,29.6746,29.7156,29.6746,29.691,2157645.0
2016-11-09 15:05:00,36.28,36.29,36.26,36.29,636752.0,29.691,29.6992,29.6746,29.6992,636752.0
2016-11-09 15:10:00,36.29,36.3,36.28,36.29,872910.0,29.6992,29.7074,29.691,29.6992,872910.0
2016-11-09 15:15:00,36.29,36.33,36.26,36.33,1292173.0,29.6992,29.7319,29.6746,29.7319,1292173.0
2016-11-09 15:20:00,36.33,36.33,36.3,36.3,1134481.0,29.7319,29.7319,29.7074,29.7074,1134481.0
2016-11-09 15:25:00,36.3,36.31,36.26,36.27,1277432.0,29.7074,29.7156,29.6746,29.6828,1277432.0
2016-11-09 15:30:00,36.27,36.29,36.23,36.28,2653985.0,29.6828,29.6992,29.6501,29.691,2653985.0
2016-11-09 15:35:00,36.27,36.32,36.25,36.25,1536104.0,29.6828,29.7237,29.6665,29.6665,1536104.0
2016-11-09 15:40:00,36.26,36.29,36.23,36.29,1655514.0,29.6746,29.6992,29.6501,29.6992,1655514.0
2016-11-09 15:45:00,36.28,36.29,36.23,36.29,2257025.0,29.691,29.6992,29.6501,29.6992,2257025.0
2016-11-09 15:50:00,36.28,36.32,36.28,36.28,1819176.0,29.691,29.7237,29.691,29.691,1819176.0
2016-11-09 15:55:00,36.29,36.3,36.24,36.26,4843148.0,29.6992,29.7074,29.6583,29.6746,4843148.0
2016-11-10 09:30:00,35.92,36.05,35.84,35.9,7461346.0,29.3964,29.5028,29.3309,29.38,7461346.0
2016-11-10 09:35:00,35.9,35.91,35.85,35.86,3302015.0,29.38,29.3882,29.3391,29.3473,3302015.0
2016-11-10 09:40:00,35.86,35.95,35.85,35.9,2547235.0,29.3473,29.4209,29.3391,29.38,2547235.0
2016-11-10 09:45:00,35.89,35.92,35.8,35.82,2576901.0,29.3718,29.3964,29.2982,29.3146,2576901.0
2016-11-10 09:50:00,35.82,35.82,35.72,35.73,4189140.0,29.3146,29.3146,29.2327,29.2409,4189140.0
2016-11-10 09:55:00,35.73,35.74,35.6,35.62,3715208.0,29.2409,29.2491,29.1345,29.1509,3715208.0
2016-11-10 10:00:00,35.62,35.64,35.59,35.62,5373000.0,29.1509,29.1672,29.1263,29.1509,5373000.0
2016-11-10 10:05:00,35.62,35.66,35.54,35.55,4750652.0,29.1509,29.1836,29.0854,29.0936,4750652.0
2016-11-10 10:10:00,35.55,35.55,35.46,35.48,3583623.0,29.0936,29.0936,29.0199,29.0363,3583623.0
2016-11-10 10:15:00,35.49,35.62,35.45,35.45,3610514.0,29.0445,29.1509,29.0118,29.0118,3610514.0
2016-11-10 10:20:00,35.46,35.48,35.38,35.4,4083351.0,29.0199,29.0363,28.9545,28.9708,4083351.0
2016-11-10 10:25:00,35.39,35.39,35.23,35.25,4318111.0,28.9627,28.9627,28.8317,28.8481,4318111.0
2016-11-10 10:30:00,35.25,35.38,35.24,35.32,5074845.0,28.8481,28.9545,28.8399,28.9054,5074845.0
2016-11-10 10:35:00,35.32,35.33,35.14,35.15,5053849.0,28.9054,28.9135,28.7581,28.7662,5053849.0
2016-11-10 10:40:00,35.15,35.26,35.13,35.25,2904499.0,28.7662,28.8563,28.7499,28.8481,2904499.0
2016-11-10 10:45:00,35.26,35.37,35.25,35.27,3994533.0,28.8563,28.9463,28.8481,28.8644,3994533.0
2016-11-10 10:50:00,35.27,35.3,35.18,35.19,2195579.0,28.8644,28.889,28.7908,28.799,2195579.0
2016-11-10 10:55:00,35.19,35.22,35.11,35.12,3642061.0,28.799,28.8235,28.7335,28.7417,3642061.0
2016-11-10 11:00:00,35.12,35.16,35.05,35.05,4239917.0,28.7417,28.7744,28.6844,28.6844,4239917.0
2016-11-10 11:05:00,35.05,35.2,35.05,35.15,2964579.0,28.6844,28.8072,28.6844,28.7662,2964579.0
2016-11-10 11:10:00,35.14,35.23,35.1,35.22,2953225.0,28.7581,28.8317,28.7253,28.8235,2953225.0
2016-11-10 11:15:00,35.22,35.33,35.19,35.33,3672235.0,28.8235,28.9135,28.799,28.9135,3672235.0
2016-11-10 11:20:00,35.33,35.43,35.31,35.42,3536586.0,28.9135,28.9954,28.8972,28.9872,3536586.0
2016-11-10 11:25:00,35.41,35.46,35.37,35.38,3192182.0,28.979,29.0199,28.9463,28.9545,3192182.0
2016-11-10 11:30:00,35.39,35.47,35.37,35.41,3873919.0,28.9627,29.0281,28.9463,28.979,3873919.0
2016-11-10 11:35:00,35.4,35.41,35.34,35.36,1371091.0,28.9708,28.979,28.9217,28.9381,1371091.0
2016-11-10 11:40:00,35.36,35.48,35.35,35.45,1396553.0,28.9381,29.0363,28.9299,29.0118,1396553.0
2016-11-10 11:45:00,35.45,35.51,35.4,35.41,1178627.0,29.0118,29.0609,28.9708,28.979,1178627.0
2016-11-10 11:50:00,35.41,35.43,35.28,35.31,1561078.0,28.979,28.9954,28.8726,28.8972,1561078.0
2016-11-10 11:55:00,35.3,35.31,35.21,35.26,1640803.0,28.889,28.8972,28.8153,28.8563,1640803.0
2016-11-10 12:00:00,35.26,35.31,35.24,35.29,2135012.0,28.8563,28.8972,28.8399,28.8808,2135012.0
2016-11-10 12:05:00,35.29,35.33,35.18,35.19,1970505.0,28.8808,28.9135,28.7908,28.799,1970505.0
2016-11-10 12:10:00,35.18,35.27,35.18,35.27,1435660.0,28.7908,28.8644,28.7908,28.8644,1435660.0
2016-11-10 12:15:00,35.27,35.35,35.25,35.32,2153294.0,28.8644,28.9299,28.8481,28.9054,2153294.0
2016-11-10 12:20:00,35.31,35.32,35.28,35.3,789926.0,28.8972,28.9054,28.8726,28.889,789926.0
2016-11-10 12:25:00,35.3,35.32,35.26,35.31,606038.0,28.889,28.9054,28.8563,28.8972,606038.0
2016-11-10 12:30:00,35.32,35.33,35.27,35.28,627390.0,28.9054,28.9135,28.8644,28.8726,627390.0
2016-11-10 12:35:00,35.28,35.31,35.23,35.25,2179559.0,28.8726,28.8972,28.8317,28.8481,2179559.0
2016-11-10 12:40:00,35.25,35.25,35.16,35.19,2256756.0,28.8481,28.8481,28.7744,28.799,2256756.0
2016-11-10 12:45:00,35.19,35.25,35.18,35.25,1154421.0,28.799,28.8481,28.7908,28.8481,1154421.0
2016-11-10 12:50:00,35.25,35.3,35.23,35.28,1225066.0,28.8481,28.889,28.8317,28.8726,1225066.0
2016-11-10 12:55:00,35.28,35.32,35.26,35.3,853232.0,28.8726,28.9054,28.8563,28.889,853232.0
2016-11-10 13:00:00,35.3,35.32,35.24,35.26,1087373.0,28.889,28.9054,28.8399,28.8563,1087373.0
2016-11-10 13:05:00,35.26,35.3,35.24,35.29,1124137.0,28.8563,28.889,28.8399,28.8808,1124137.0
2016-11-10 13:10:00,35.28,35.29,35.2,35.23,2364265.0,28.8726,28.8808,28.8072,28.8317,2364265.0
2016-11-10 13:15:00,35.23,35.29,35.21,35.26,419809.0,28.8317,28.8808,28.8153,28.8563,419809.0
2016-11-10 13:20:00,35.27,35.33,35.2,35.2,2750507.0,28.8644,28.9135,28.8072,28.8072,2750507.0
2016-11-10 13:25:00,35.2,35.23,35.15,35.21,849949.0,28.8072,28.8317,28.7662,28.8153,849949.0
2016-11-10 13:30:00,35.22,35.26,35.18,35.19,400579.0,28.8235,28.8563,28.7908,28.799,400579.0
2016-11-10 13:35:00,35.19,35.24,35.17,35.21,711398.0,28.799,28.8399,28.7826,28.8153,711398.0
2016-11-10 13:40:00,35.21,35.27,35.21,35.22,1215396.0,28.8153,28.8644,28.8153,28.8235,1215396.0
2016-11-10 13:45:00,35.22,35.35,35.21,35.33,1612919.0,28.8235,28.9299,28.8153,28.9135,1612919.0
2016-11-10 13:50:00,35.33,35.42,35.32,35.41,1203938.0,28.9135,28.9872,28.9054,28.979,1203938.0
2016-11-10 13:55:00,35.41,35.46,35.41,35.46,1612200.0,28.979,29.0199,28.979,29.0199,1612200.0
2016-11-10 14:00:00,35.46,35.48,35.43,35.46,1423894.0,29.0199,29.0363,28.9954,29.0199,1423894.0
2016-11-10 14:05:00,35.46,35.5,35.42,35.43,1208890.0,29.0199,29.0527,28.9872,28.9954,1208890.0
2016-11-10 14:10:00,35.43,35.44,35.39,35.4,1418526.0,28.9954,29.0036,28.9627,28.9708,1418526.0
2016-11-10 14:15:00,35.4,35.41,35.32,35.36,1676582.0,28.9708,28.979,28.9054,28.9381,1676582.0
2016-11-10 14:20:00,35.35,35.36,35.3,35.35,1859860.0,28.9299,28.9381,28.889,28.9299,1859860.0
2016-11-10 14:25:00,35.35,35.42,35.34,35.4,713428.0,28.9299,28.9872,28.9217,28.9708,713428.0
2016-11-10 14:30:00,35.4,35.41,35.29,35.32,1428358.0,28.9708,28.979,28.8808,28.9054,1428358.0
2016-11-10 14:35:00,35.32,35.37,35.31,35.37,1028752.0,28.9054,28.9463,28.8972,28.9463,1028752.0
2016-11-10 14:40:00,35.37,35.39,35.32,35.34,1207208.0,28.9463,28.9627,28.9054,28.9217,1207208.0
2016-11-10 14:45:00,35.34,35.39,35.33,35.35,1505407.0,28.9217,28.9627,28.9135,28.9299,1505407.0
2016-11-10 14:50:00,35.34,35.35,35.31,35.32,831284.0,28.9217,28.9299,28.8972,28.9054,831284.0
2016-11-10 14:55:00,35.32,35.33,35.21,35.24,3575101.0,28.9054,28.9135,28.8153,28.8399,3575101.0
2016-11-10 15:00:00,35.23,35.25,35.19,35.22,1284667.0,28.8317,28.8481,28.799,28.8235,1284667.0
2016-11-10 15:05:00,35.22,35.22,35.14,35.18,2244335.0,28.8235,28.8235,28.7581,28.7908,2244335.0
2016-11-10 15:10:00,35.18,35.21,35.17,35.21,592959.0,28.7908,28.8153,28.7826,28.8153,592959.0
2016-11-10 15:15:00,35.2,35.21,35.18,35.19,482244.0,28.8072,28.8153,28.7908,28.799,482244.0
2016-11-10 15:20:00,35.19,35.22,35.17,35.21,1005545.0,28.799,28.8235,28.7826,28.8153,1005545.0
2016-11-10 15:25:00,35.21,35.21,35.16,35.19,680472.0,28.8153,28.8153,28.7744,28.799,680472.0
2016-11-10 15:30:00,35.18,35.18,35.11,35.13,1383662.0,28.7908,28.7908,28.7335,28.7499,1383662.0
2016-11-10 15:35:00,35.13,35.16,35.09,35.13,2033066.0,28.7499,28.7744,28.7171,28.7499,2033066.0
2016-11-10 15:40:00,35.13,35.13,35.06,35.07,3467199.0,28.7499,28.7499,28.6926,28.7008,3467199.0
2016-11-10 15:45:00,35.07,35.17,35.04,35.16,2677023.0,28.7008,28.7826,28.6762,28.7744,2677023.0
2016-11-10 15:50:00,35.16,35.19,35.15,35.19,2984474.0,28.7744,28.799,28.7662,28.799,2984474.0
2016-11-10 15:55:00,35.19,35.25,35.16,35.23,6705285.0,28.799,28.8481,28.7744,28.8317,6705285.0
2016-11-11 09:30:00,34.55,34.6,34.51,34.56,5346685.0,28.2752,28.3161,28.2425,28.2834,5346685.0
2016-11-11 09:35:00,34.56,34.57,34.51,34.53,3751878.0,28.2834,28.2916,28.2425,28.2588,3751878.0
2016-11-11 09:40:00,34.52,34.58,34.49,34.51,3464772.0,28.2507,28.2998,28.2261,28.2425,3464772.0
2016-11-11 09:45:00,34.51,34.52,34.45,34.45,2033415.0,28.2425,28.2507,28.1934,28.1934,2033415.0
2016-11-11 09:50:00,34.45,34.49,34.41,34.43,2869413.0,28.1934,28.2261,28.1606,28.177,2869413.0
2016-11-11 09:55:00,34.43,34.43,34.34,34.39,2022449.0,28.177,28.177,28.1033,28.1443,2022449.0
2016-11-11 10:00:00,34.39,34.43,34.32,34.36,2922076.0,28.1443,28.177,28.087,28.1197,2922076.0
2016-11-11 10:05:00,34.36,34.43,34.35,34.41,2828432.0,28.1197,28.177,28.1115,28.1606,2828432.0
2016-11-11 10:10:00,34.42,34.49,34.4,34.48,2258128.0,28.1688,28.2261,28.1524,28.2179,2258128.0
2016-11-11 10:15:00,34.48,34.53,34.44,34.45,2823445.0,28.2179,28.2588,28.1852,28.1934,2823445.0
2016-11-11 10:20:00,34.44,34.46,34.38,34.38,2122360.0,28.1852,28.2016,28.1361,28.1361,2122360.0
2016-11-11 10:25:00,34.39,34.39,34.28,34.32,3323605.0,28.1443,28.1443,28.0542,28.087,3323605.0
2016-11-11 10:30:00,34.32,34.34,34.28,34.3,1348841.0,28.087,28.1033,28.0542,28.0706,1348841.0
2016-11-11 10:35:00,34.31,34.33,34.25,34.27,1899515.0,28.0788,28.0952,28.0297,28.0461,1899515.0
2016-11-11 10:40:00,34.28,34.28,34.22,34.27,1825362.0,28.0542,28.0542,28.0051,28.0461,1825362.0
2016-11-11 10:45:00,34.27,34.32,34.26,34.29,2876975.0,28.0461,28.087,28.0379,28.0624,2876975.0
2016-11-11 10:50:00,34.29,34.29,34.23,34.26,1785901.0,28.0624,28.0624,28.0133,28.0379,1785901.0
2016-11-11 10:55:00,34.26,34.27,34.19,34.23,2582152.0,28.0379,28.0461,27.9806,28.0133,2582152.0
2016-11-11 11:00:00,34.23,34.24,34.17,34.22,1585732.0,28.0133,28.0215,27.9642,28.0051,1585732.0
2016-11-11 11:05:00,34.22,34.24,34.19,34.23,3038902.0,28.0051,28.0215,27.9806,28.0133,3038902.0
2016-11-11 11:10:00,34.23,34.24,34.15,34.22,3384764.0,28.0133,28.0215,27.9479,28.0051,3384764.0
2016-11-11 11:15:00,34.21,34.22,34.17,34.18,1471915.0,27.997,28.0051,27.9642,27.9724,1471915.0
2016-11-11 11:20:00,34.18,34.21,34.16,34.16,2679984.0,27.9724,27.997,27.956,27.956,2679984.0
2016-11-11 11:25:00,34.17,34.2,34.12,34.2,1851629.0,27.9642,27.9888,27.9233,27.9888,1851629.0
2016-11-11 11:30:00,34.2,34.28,34.19,34.27,4087764.0,27.9888,28.0542,27.9806,28.0461,4087764.0
2016-11-11 11:35:00,34.27,34.33,34.26,34.33,2367956.0,28.0461,28.0952,28.0379,28.0952,2367956.0
2016-11-11 11:40:00,34.33,34.45,34.33,34.4,2490415.0,28.0952,28.1934,28.0952,28.1524,2490415.0
2016-11-11 11:45:00,34.39,34.4,34.3,34.32,3408617.0,28.1443,28.1524,28.0706,28.087,3408617.0
2016-11-11 11:50:00,34.32,34.42,34.31,34.41,3213444.0,28.087,28.1688,28.0788,28.1606,3213444.0
2016-11-11 11:55:00,34.42,34.48,34.38,34.47,1240937.0,28.1688,28.2179,28.1361,28.2097,1240937.0
2016-11-11 12:00:00,34.47,34.54,34.46,34.51,940026.0,28.2097,28.267,28.2016,28.2425,940026.0
2016-11-11 12:05:00,34.5,34.57,34.45,34.55,1808241.0,28.2343,28.2916,28.1934,28.2752,1808241.0
2016-11-11 12:10:00,34.56,34.59,34.48,34.58,3545097.0,28.2834,28.3079,28.2179,28.2998,3545097.0
2016-11-11 12:15:00,34.58,34.74,34.56,34.73,4069432.0,28.2998,28.4307,28.2834,28.4225,4069432.0
2016-11-11 12:20:00,34.73,34.76,34.67,34.72,2836220.0,28.4225,28.4471,28.3734,28.4143,2836220.0
2016-11-11 12:25:00,34.71,34.74,34.67,34.72,1690212.0,28.4061,28.4307,28.3734,28.4143,1690212.0
2016-11-11 12:30:00,34.72,34.77,34.7,34.75,1489561.0,28.4143,28.4553,28.398,28.4389,1489561.0
2016-11-11 12:35:00,34.76,34.81,34.72,34.8,1817291.0,28.4471,28.488,28.4143,28.4798,1817291.0
2016-11-11 12:40:00,34.8,34.84,34.74,34.76,1568018.0,28.4798,28.5125,28.4307,28.4471,1568018.0
2016-11-11 12:45:00,34.76,34.78,34.72,34.73,1140436.0,28.4471,28.4634,28.4143,28.4225,1140436.0
2016-11-11 12:50:00,34.73,34.76,34.71,34.74,689612.0,28.4225,28.4471,28.4061,28.4307,689612.0
2016-11-11 12:55:00,34.74,34.75,34.67,34.68,776952.0,28.4307,28.4389,28.3734,28.3816,776952.0
2016-11-11 13:00:00,34.68,34.69,34.65,34.69,1105351.0,28.3816,28.3898,28.357,28.3898,1105351.0
2016-11-11 13:05:00,34.68,34.7,34.64,34.66,930904.0,28.3816,28.398,28.3489,28.3652,930904.0
2016-11-11 13:10:00,34.66,34.69,34.63,34.68,1311524.0,28.3652,28.3898,28.3407,28.3816,1311524.0
2016-11-11 13:15:00,34.68,34.71,34.62,34.62,1592702.0,28.3816,28.4061,28.3325,28.3325,1592702.0
2016-11-11 13:20:00,34.63,34.68,34.62,34.64,390999.0,28.3407,28.3816,28.3325,28.3489,390999.0
2016-11-11 13:25:00,34.64,34.66,34.61,34.62,813768.0,28.3489,28.3652,28.3243,28.3325,813768.0
2016-11-11 13:30:00,34.63,34.65,34.55,34.55,1217195.0,28.3407,28.357,28.2752,28.2752,1217195.0
2016-11-11 13:35:00,34.55,34.58,34.51,34.51,792408.0,28.2752,28.2998,28.2425,28.2425,792408.0
2016-11-11 13:40:00,34.52,34.54,34.48,34.48,1188351.0,28.2507,28.267,28.2179,28.2179,1188351.0
2016-11-11 13:45:00,34.48,34.53,34.47,34.5,1188515.0,28.2179,28.2588,28.2097,28.2343,1188515.0
2016-11-11 13:50:00,34.5,34.56,34.48,34.54,1268887.0,28.2343,28.2834,28.2179,28.267,1268887.0
2016-11-11 13:55:00,34.55,34.55,34.48,34.5,695159.0,28.2752,28.2752,28.2179,28.2343,695159.0
2016-11-11 14:00:00,34.49,34.51,34.46,34.48,585222.0,28.2261,28.2425,28.2016,28.2179,585222.0
2016-11-11 14:05:00,34.48,34.54,34.45,34.54,606580.0,28.2179,28.267,28.1934,28.267,606580.0
2016-11-11 14:10:00,34.54,34.54,34.5,34.54,489434.0,28.267,28.267,28.2343,28.267,489434.0
2016-11-11 14:15:00,34.54,34.55,34.49,34.55,398250.0,28.267,28.2752,28.2261,28.2752,398250.0
2016-11-11 14:20:00,34.55,34.57,34.5,34.52,865455.0,28.2752,28.2916,28.2343,28.2507,865455.0
2016-11-11 14:25:00,34.52,34.52,34.45,34.45,789801.0,28.2507,28.2507,28.1934,28.1934,789801.0
2016-11-11 14:30:00,34.46,34.49,34.44,34.49,634969.0,28.2016,28.2261,28.1852,28.2261,634969.0
2016-11-11 14:35:00,34.48,34.49,34.43,34.45,844737.0,28.2179,28.2261,28.177,28.1934,844737.0
2016-11-11 14:40:00,34.45,34.47,34.44,34.47,486625.0,28.1934,28.2097,28.1852,28.2097,486625.0
2016-11-11 14:45:00,34.47,34.48,34.45,34.46,789212.0,28.2097,28.2179,28.1934,28.2016,789212.0
2016-11-11 14:50:00,34.46,34.48,34.44,34.45,653219.0,28.2016,28.2179,28.1852,28.1934,653219.0
2016-11-11 14:55:00,34.45,34.45,34.39,34.4,1067030.0,28.1934,28.1934,28.1443,28.1524,1067030.0
2016-11-11 15:00:00,34.4,34.44,34.39,34.43,1041412.0,28.1524,28.1852,28.1443,28.177,1041412.0
2016-11-11 15:05:00,34.44,34.48,34.43,34.45,1027153.0,28.1852,28.2179,28.177,28.1934,1027153.0
2016-11-11 15:10:00,34.46,34.52,34.45,34.51,972527.0,28.2016,28.2507,28.1934,28.2425,972527.0
2016-11-11 15:15:00,34.51,34.52,34.48,34.5,696008.0,28.2425,28.2507,28.2179,28.2343,696008.0
2016-11-11 15:20:00,34.5,34.51,34.48,34.48,599765.0,28.2343,28.2425,28.2179,28.2179,599765.0
2016-11-11 15:25:00,34.48,34.49,34.45,34.49,1825935.0,28.2179,28.2261,28.1934,28.2261,1825935.0
2016-11-11 15:30:00,34.49,34.56,34.49,34.55,1204028.0,28.2261,28.2834,28.2261,28.2752,1204028.0
2016-11-11 15:35:00,34.56,34.56,34.51,34.52,803663.0,28.2834,28.2834,28.2425,28.2507,803663.0
2016-11-11 15:40:00,34.52,34.53,34.5,34.51,1149674.0,28.2507,28.2588,28.2343,28.2425,1149674.0
2016-11-11 15:45:00,34.52,34.56,34.51,34.55,1137565.0,28.2507,28.2834,28.2425,28.2752,1137565.0
2016-11-11 15:50:00,34.56,34.61,34.55,34.59,2105239.0,28.2834,28.3243,28.2752,28.3079,2105239.0
2016-11-11 15:55:00,34.59,34.61,34.54,34.56,5923800.0,28.3079,28.3243,28.267,28.2834,5923800.0
2016-11-14 09:30:00,34.32,34.49,34.31,34.46,4003792.0,28.087,28.2261,28.0788,28.2016,4003792.0
2016-11-14 09:35:00,34.47,34.48,34.32,34.33,3025267.0,28.2097,28.2179,28.087,28.0952,3025267.0
2016-11-14 09:40:00,34.33,34.36,34.3,34.33,2548844.0,28.0952,28.1197,28.0706,28.0952,2548844.0
2016-11-14 09:45:00,34.33,34.37,34.31,34.34,3954880.0,28.0952,28.1279,28.0788,28.1033,3954880.0
2016-11-14 09:50:00,34.34,34.42,34.34,34.41,1442484.0,28.1033,28.1688,28.1033,28.1606,1442484.0
2016-11-14 09:55:00,34.41,34.44,34.35,34.36,4878431.0,28.1606,28.1852,28.1115,28.1197,4878431.0
2016-11-14 10:00:00,34.36,34.4,34.34,34.37,1245134.0,28.1197,28.1524,28.1033,28.1279,1245134.0
2016-11-14 10:05:00,34.37,34.47,34.36,34.45,1146236.0,28.1279,28.2097,28.1197,28.1934,1146236.0
2016-11-14 10:10:00,34.45,34.47,34.41,34.47,786359.0,28.1934,28.2097,28.1606,28.2097,786359.0
2016-11-14 10:15:00,34.47,34.5,34.44,34.48,1200752.0,28.2097,28.2343,28.1852,28.2179,1200752.0
2016-11-14 10:20:00,34.48,34.5,34.44,34.46,934330.0,28.2179,28.2343,28.1852,28.2016,934330.0
2016-11-14 10:25:00,34.47,34.48,34.38,34.43,1228519.0,28.2097,28.2179,28.1361,28.177,1228519.0
2016-11-14 10:30:00,34.42,34.48,34.37,34.38,950892.0,28.1688,28.2179,28.1279,28.1361,950892.0
2016-11-14 10:35:00,34.39,34.48,34.38,34.39,745288.0,28.1443,28.2179,28.1361,28.1443,745288.0
2016-11-14 10:40:00,34.38,34.39,34.35,34.36,1218803.0,28.1361,28.1443,28.1115,28.1197,1218803.0
2016-11-14 10:45:00,34.36,34.38,34.31,34.32,1092593.0,28.1197,28.1361,28.0788,28.087,1092593.0
2016-11-14 10:50:00,34.33,34.36,34.31,34.33,808173.0,28.0952,28.1197,28.0788,28.0952,808173.0
2016-11-14 10:55:00,34.33,34.35,34.26,34.27,948739.0,28.0952,28.1115,28.0379,28.0461,948739.0
2016-11-14 11:00:00,34.27,34.27,34.22,34.24,1207614.0,28.0461,28.0461,28.0051,28.0215,1207614.0
2016-11-14 11:05:00,34.25,34.25,34.2,34.21,633183.0,28.0297,28.0297,27.9888,27.997,633183.0
2016-11-14 11:10:00,34.21,34.23,34.16,34.16,1592843.0,27.997,28.0133,27.956,27.956,1592843.0
2016-11-14 11:15:00,34.17,34.19,34.16,34.17,1164686.0,27.9642,27.9806,27.956,27.9642,1164686.0
2016-11-14 11:20:00,34.17,34.18,34.13,34.17,1441066.0,27.9642,27.9724,27.9315,27.9642,1441066.0
2016-11-14 11:25:00,34.17,34.17,34.14,34.16,1187240.0,27.9642,27.9642,27.9397,27.956,1187240.0
2016-11-14 11:30:00,34.15,34.17,34.13,34.16,1154125.0,27.9479,27.9642,27.9315,27.956,1154125.0
2016-11-14 11:35:00,34.16,34.2,34.15,34.19,1249347.0,27.956,27.9888,27.9479,27.9806,1249347.0
2016-11-14 11:40:00,34.18,34.19,34.15,34.17,823906.0,27.9724,27.9806,27.9479,27.9642,823906.0
2016-11-14 11:45:00,34.18,34.22,34.16,34.19,648771.0,27.9724,28.0051,27.956,27.9806,648771.0
2016-11-14 11:50:00,34.2,34.22,34.17,34.18,723710.0,27.9888,28.0051,27.9642,27.9724,723710.0
2016-11-14 11:55:00,34.18,34.19,34.16,34.16,765419.0,27.9724,27.9806,27.956,27.956,765419.0
2016-11-14 12:00:00,34.17,34.19,34.14,34.15,309666.0,27.9642,27.9806,27.9397,27.9479,309666.0
2016-11-14 12:05:00,34.15,34.15,34.08,34.11,1727592.0,27.9479,27.9479,27.8906,27.9151,1727592.0
2016-11-14 12:10:00,34.12,34.15,34.1,34.11,1294015.0,27.9233,27.9479,27.9069,27.9151,1294015.0
2016-11-14 12:15:00,34.11,34.13,34.06,34.1,703870.0,27.9151,27.9315,27.8742,27.9069,703870.0
2016-11-14 12:20:00,34.1,34.1,34.03,34.04,1894739.0,27.9069,27.9069,27.8496,27.8578,1894739.0
2016-11-14 12:25:00,34.04,34.07,34.03,34.04,904290.0,27.8578,27.8824,27.8496,27.8578,904290.0
2016-11-14 12:30:00,34.04,34.08,34.03,34.06,1084720.0,27.8578,27.8906,27.8496,27.8742,1084720.0
2016-11-14 12:35:00,34.07,34.12,34.06,34.12,798612.0,27.8824,27.9233,27.8742,27.9233,798612.0
2016-11-14 12:40:00,34.12,34.14,34.1,34.11,512073.0,27.9233,27.9397,27.9069,27.9151,512073.0
2016-11-14 12:45:00,34.12,34.19,34.11,34.18,2404040.0,27.9233,27.9806,27.9151,27.9724,2404040.0
2016-11-14 12:50:00,34.18,34.2,34.13,34.18,746034.0,27.9724,27.9888,27.9315,27.9724,746034.0
2016-11-14 12:55:00,34.18,34.21,34.15,34.19,391518.0,27.9724,27.997,27.9479,27.9806,391518.0
2016-11-14 13:00:00,34.2,34.22,34.17,34.18,676396.0,27.9888,28.0051,27.9642,27.9724,676396.0
2016-11-14 13:05:00,34.18,34.23,34.16,34.23,541507.0,27.9724,28.0133,27.956,28.0133,541507.0
2016-11-14 13:10:00,34.22,34.24,34.21,34.23,388197.0,28.0051,28.0215,27.997,28.0133,388197.0
2016-11-14 13:15:00,34.24,34.25,34.22,34.23,403657.0,28.0215,28.0297,28.0051,28.0133,403657.0
2016-11-14 13:20:00,34.23,34.24,34.17,34.19,790180.0,28.0133,28.0215,27.9642,27.9806,790180.0
2016-11-14 13:25:00,34.19,34.21,34.15,34.21,624398.0,27.9806,27.997,27.9479,27.997,624398.0
2016-11-14 13:30:00,34.21,34.28,34.2,34.22,768380.0,27.997,28.0542,27.9888,28.0051,768380.0
2016-11-14 13:35:00,34.22,34.26,34.21,34.25,499822.0,28.0051,28.0379,27.997,28.0297,499822.0
2016-11-14 13:40:00,34.26,34.26,34.2,34.2,622071.0,28.0379,28.0379,27.9888,27.9888,622071.0
2016-11-14 13:45:00,34.2,34.25,34.19,34.24,1187949.0,27.9888,28.0297,27.9806,28.0215,1187949.0
2016-11-14 13:50:00,34.24,34.26,34.2,34.26,627628.0,28.0215,28.0379,27.9888,28.0379,627628.0
2016-11-14 13:55:00,34.25,34.27,34.2,34.22,504382.0,28.0297,28.0461,27.9888,28.0051,504382.0
2016-11-14 14:00:00,34.22,34.24,34.2,34.22,422894.0,28.0051,28.0215,27.9888,28.0051,422894.0
2016-11-14 14:05:00,34.22,34.23,34.2,34.22,410527.0,28.0051,28.0133,27.9888,28.0051,410527.0
2016-11-14 14:10:00,34.21,34.24,34.21,34.24,415368.0,27.997,28.0215,27.997,28.0215,415368.0
2016-11-14 14:15:00,34.24,34.28,34.23,34.25,784216.0,28.0215,28.0542,28.0133,28.0297,784216.0
2016-11-14 14:20:00,34.25,34.26,34.23,34.23,434421.0,28.0297,28.0379,28.0133,28.0133,434421.0
2016-11-14 14:25:00,34.24,34.24,34.21,34.23,492469.0,28.0215,28.0215,27.997,28.0133,492469.0
2016-11-14 14:30:00,34.23,34.25,34.2,34.22,521132.0,28.0133,28.0297,27.9888,28.0051,521132.0
2016-11-14 14:35:00,34.21,34.23,34.2,34.23,381277.0,27.997,28.0133,27.9888,28.0133,381277.0
2016-11-14 14:40:00,34.23,34.25,34.21,34.23,431720.0,28.0133,28.0297,27.997,28.0133,431720.0
2016-11-14 14:45:00,34.23,34.29,34.22,34.29,459063.0,28.0133,28.0624,28.0051,28.0624,459063.0
2016-11-14 14:50:00,34.29,34.31,34.27,34.3,937331.0,28.0624,28.0788,28.0461,28.0706,937331.0
2016-11-14 14:55:00,34.3,34.38,34.29,34.38,1352140.0,28.0706,28.1361,28.0624,28.1361,1352140.0
2016-11-14 15:00:00,34.38,34.4,34.35,34.39,757103.0,28.1361,28.1524,28.1115,28.1443,757103.0
2016-11-14 15:05:00,34.38,34.39,34.34,34.34,1036157.0,28.1361,28.1443,28.1033,28.1033,1036157.0
2016-11-14 15:10:00,34.34,34.35,34.32,34.34,601176.0,28.1033,28.1115,28.087,28.1033,601176.0
2016-11-14 15:15:00,34.34,34.36,34.33,34.36,436893.0,28.1033,28.1197,28.0952,28.1197,436893.0
2016-11-14 15:20:00,34.36,34.36,34.33,34.34,648999.0,28.1197,28.1197,28.0952,28.1033,648999.0
2016-11-14 15:25:00,34.33,34.34,34.32,34.33,763431.0,28.0952,28.1033,28.087,28.0952,763431.0
2016-11-14 15:30:00,34.32,34.36,34.32,34.36,592988.0,28.087,28.1197,28.087,28.1197,592988.0
2016-11-14 15:35:00,34.35,34.36,34.3,34.3,973877.0,28.1115,28.1197,28.0706,28.0706,973877.0
2016-11-14 15:40:00,34.3,34.31,34.24,34.27,1479867.0,28.0706,28.0788,28.0215,28.0461,1479867.0
2016-11-14 15:45:00,34.27,34.29,34.23,34.29,1211225.0,28.0461,28.0624,28.0133,28.0624,1211225.0
2016-11-14 15:50:00,34.28,34.33,34.27,34.3,1732433.0,28.0542,28.0952,28.0461,28.0706,1732433.0
2016-11-14 15:55:00,34.3,34.35,34.29,34.3,5732988.0,28.0706,28.1115,28.0624,28.0706,5732988.0
2016-11-15 09:30:00,34.57,34.67,34.55,34.6,3239155.0,28.2916,28.3734,28.2752,28.3161,3239155.0
2016-11-15 09:35:00,34.6,34.71,34.6,34.7,4114222.0,28.3161,28.4061,28.3161,28.398,4114222.0
2016-11-15 09:40:00,34.7,34.72,34.68,34.7,2045217.0,28.398,28.4143,28.3816,28.398,2045217.0
2016-11-15 09:45:00,34.7,34.72,34.68,34.68,1473663.0,28.398,28.4143,28.3816,28.3816,1473663.0
2016-11-15 09:50:00,34.69,34.73,34.67,34.73,1005224.0,28.3898,28.4225,28.3734,28.4225,1005224.0
2016-11-15 09:55:00,34.73,34.76,34.72,34.76,943356.0,28.4225,28.4471,28.4143,28.4471,943356.0
2016-11-15 10:00:00,34.75,34.85,34.75,34.84,1089416.0,28.4389,28.5207,28.4389,28.5125,1089416.0
2016-11-15 10:05:00,34.84,34.9,34.84,34.89,1631072.0,28.5125,28.5616,28.5125,28.5535,1631072.0
2016-11-15 10:10:00,34.9,34.98,34.89,34.95,2967950.0,28.5616,28.6271,28.5535,28.6026,2967950.0
2016-11-15 10:15:00,34.95,34.96,34.89,34.91,1719586.0,28.6026,28.6107,28.5535,28.5698,1719586.0
2016-11-15 10:20:00,34.91,34.94,34.9,34.94,967889.0,28.5698,28.5944,28.5616,28.5944,967889.0
2016-11-15 10:25:00,34.94,34.94,34.85,34.86,800209.0,28.5944,28.5944,28.5207,28.5289,800209.0
2016-11-15 10:30:00,34.86,34.86,34.79,34.8,920190.0,28.5289,28.5289,28.4716,28.4798,920190.0
2016-11-15 10:35:00,34.8,34.83,34.76,34.76,899345.0,28.4798,28.5044,28.4471,28.4471,899345.0
2016-11-15 10:40:00,34.76,34.82,34.75,34.81,906070.0,28.4471,28.4962,28.4389,28.488,906070.0
2016-11-15 10:45:00,34.82,34.83,34.79,34.8,485588.0,28.4962,28.5044,28.4716,28.4798,485588.0
2016-11-15 10:50:00,34.8,34.82,34.75,34.81,1494440.0,28.4798,28.4962,28.4389,28.488,1494440.0
2016-11-15 10:55:00,34.8,34.85,34.8,34.83,2011239.0,28.4798,28.5207,28.4798,28.5044,2011239.0
2016-11-15 11:00:00,34.83,34.83,34.78,34.8,770886.0,28.5044,28.5044,28.4634,28.4798,770886.0
2016-11-15 11:05:00,34.8,34.88,34.8,34.87,2278451.0,28.4798,28.5453,28.4798,28.5371,2278451.0
2016-11-15 11:10:00,34.87,34.89,34.86,34.88,954604.0,28.5371,28.5535,28.5289,28.5453,954604.0
2016-11-15 11:15:00,34.88,34.9,34.83,34.83,565877.0,28.5453,28.5616,28.5044,28.5044,565877.0
2016-11-15 11:20:00,34.83,34.86,34.82,34.84,597378.0,28.5044,28.5289,28.4962,28.5125,597378.0
2016-11-15 11:25:00,34.84,34.85,34.81,34.83,389281.0,28.5125,28.5207,28.488,28.5044,389281.0
2016-11-15 11:30:00,34.82,34.83,34.81,34.82,273238.0,28.4962,28.5044,28.488,28.4962,273238.0
2016-11-15 11:35:00,34.83,34.85,34.82,34.84,339888.0,28.5044,28.5207,28.4962,28.5125,339888.0
2016-11-15 11:40:00,34.84,34.85,34.82,34.83,438354.0,28.5125,28.5207,28.4962,28.5044,438354.0
2016-11-15 11:45:00,34.82,34.83,34.79,34.8,405824.0,28.4962,28.5044,28.4716,28.4798,405824.0
2016-11-15 11:50:00,34.81,34.85,34.8,34.84,781044.0,28.488,28.5207,28.4798,28.5125,781044.0
2016-11-15 11:55:00,34.84,34.87,34.84,34.86,608469.0,28.5125,28.5371,28.5125,28.5289,608469.0
2016-11-15 12:00:00,34.85,34.86,34.82,34.83,632359.0,28.5207,28.5289,28.4962,28.5044,632359.0
2016-11-15 12:05:00,34.83,34.87,34.82,34.84,615694.0,28.5044,28.5371,28.4962,28.5125,615694.0
2016-11-15 12:10:00,34.84,34.86,34.84,34.86,429031.0,28.5125,28.5289,28.5125,28.5289,429031.0
2016-11-15 12:15:00,34.85,34.86,34.84,34.84,286009.0,28.5207,28.5289,28.5125,28.5125,286009.0
2016-11-15 12:20:00,34.84,34.85,34.83,34.84,245087.0,28.5125,28.5207,28.5044,28.5125,245087.0
2016-11-15 12:25:00,34.84,34.84,34.8,34.8,279807.0,28.5125,28.5125,28.4798,28.4798,279807.0
2016-11-15 12:30:00,34.81,34.81,34.77,34.8,1670733.0,28.488,28.488,28.4553,28.4798,1670733.0
2016-11-15 12:35:00,34.8,34.81,34.78,34.81,354080.0,28.4798,28.488,28.4634,28.488,354080.0
2016-11-15 12:40:00,34.81,34.81,34.75,34.77,444356.0,28.488,28.488,28.4389,28.4553,444356.0
2016-11-15 12:45:00,34.76,34.79,34.75,34.78,340454.0,28.4471,28.4716,28.4389,28.4634,340454.0
2016-11-15 12:50:00,34.78,34.8,34.77,34.8,231438.0,28.4634,28.4798,28.4553,28.4798,231438.0
2016-11-15 12:55:00,34.8,34.81,34.79,34.8,214989.0,28.4798,28.488,28.4716,28.4798,214989.0
2016-11-15 13:00:00,34.8,34.8,34.79,34.8,260488.0,28.4798,28.4798,28.4716,28.4798,260488.0
2016-11-15 13:05:00,34.8,34.82,34.79,34.8,282262.0,28.4798,28.4962,28.4716,28.4798,282262.0
2016-11-15 13:10:00,34.8,34.81,34.78,34.81,262384.0,28.4798,28.488,28.4634,28.488,262384.0
2016-11-15 13:15:00,34.81,34.81,34.79,34.8,334287.0,28.488,28.488,28.4716,28.4798,334287.0
2016-11-15 13:20:00,34.8,34.8,34.78,34.79,131258.0,28.4798,28.4798,28.4634,28.4716,131258.0
2016-11-15 13:25:00,34.78,34.79,34.78,34.78,195712.0,28.4634,28.4716,28.4634,28.4634,195712.0
2016-11-15 13:30:00,34.78,34.8,34.78,34.79,297003.0,28.4634,28.4798,28.4634,28.4716,297003.0
2016-11-15 13:35:00,34.8,34.81,34.79,34.8,366493.0,28.4798,28.488,28.4716,28.4798,366493.0
2016-11-15 13:40:00,34.8,34.81,34.79,34.8,250825.0,28.4798,28.488,28.4716,28.4798,250825.0
2016-11-15 13:45:00,34.8,34.83,34.79,34.83,317189.0,28.4798,28.5044,28.4716,28.5044,317189.0
2016-11-15 13:50:00,34.83,34.85,34.82,34.84,509234.0,28.5044,28.5207,28.4962,28.5125,509234.0
2016-11-15 13:55:00,34.85,34.87,34.83,34.87,679800.0,28.5207,28.5371,28.5044,28.5371,679800.0
2016-11-15 14:00:00,34.87,34.88,34.85,34.86,851436.0,28.5371,28.5453,28.5207,28.5289,851436.0
2016-11-15 14:05:00,34.85,34.89,34.85,34.89,377982.0,28.5207,28.5535,28.5207,28.5535,377982.0
2016-11-15 14:10:00,34.89,34.92,34.88,34.91,671072.0,28.5535,28.578,28.5453,28.5698,671072.0
2016-11-15 14:15:00,34.92,34.94,34.91,34.92,533462.0,28.578,28.5944,28.5698,28.578,533462.0
2016-11-15 14:20:00,34.93,34.93,34.92,34.93,394800.0,28.5862,28.5862,28.578,28.5862,394800.0
2016-11-15 14:25:00,34.93,34.96,34.92,34.95,917677.0,28.5862,28.6107,28.578,28.6026,917677.0
2016-11-15 14:30:00,34.94,34.97,34.94,34.96,677342.0,28.5944,28.6189,28.5944,28.6107,677342.0
2016-11-15 14:35:00,34.95,34.98,34.95,34.98,425409.0,28.6026,28.6271,28.6026,28.6271,425409.0
2016-11-15 14:40:00,34.98,34.98,34.96,34.97,455019.0,28.6271,28.6271,28.6107,28.6189,455019.0
2016-11-15 14:45:00,34.97,35.0,34.97,34.99,545341.0,28.6189,28.6435,28.6189,28.6353,545341.0
2016-11-15 14:50:00,34.98,35.0,34.97,35.0,573822.0,28.6271,28.6435,28.6189,28.6435,573822.0
2016-11-15 14:55:00,35.0,35.02,34.98,34.98,950003.0,28.6435,28.6598,28.6271,28.6271,950003.0
2016-11-15 15:00:00,34.98,35.01,34.98,34.98,1372072.0,28.6271,28.6517,28.6271,28.6271,1372072.0
2016-11-15 15:05:00,34.98,34.99,34.93,34.94,692748.0,28.6271,28.6353,28.5862,28.5944,692748.0
2016-11-15 15:10:00,34.94,34.95,34.9,34.92,527274.0,28.5944,28.6026,28.5616,28.578,527274.0
2016-11-15 15:15:00,34.92,34.93,34.9,34.91,551718.0,28.578,28.5862,28.5616,28.5698,551718.0
2016-11-15 15:20:00,34.9,34.94,34.9,34.92,773055.0,28.5616,28.5944,28.5616,28.578,773055.0
2016-11-15 15:25:00,34.92,34.97,34.92,34.95,1086666.0,28.578,28.6189,28.578,28.6026,1086666.0
2016-11-15 15:30:00,34.95,34.96,34.95,34.95,564014.0,28.6026,28.6107,28.6026,28.6026,564014.0
2016-11-15 15:35:00,34.95,34.98,34.95,34.98,1580945.0,28.6026,28.6271,28.6026,28.6271,1580945.0
2016-11-15 15:40:00,34.98,35.0,34.97,34.98,865989.0,28.6271,28.6435,28.6189,28.6271,865989.0
2016-11-15 15:45:00,34.98,35.02,34.98,35.01,1962330.0,28.6271,28.6598,28.6271,28.6517,1962330.0
2016-11-15 15:50:00,35.0,35.01,34.98,35.0,1373477.0,28.6435,28.6517,28.6271,28.6435,1373477.0
2016-11-15 15:55:00,34.99,35.05,34.99,35.0,6302828.0,28.6353,28.6844,28.6353,28.6435,6302828.0
2016-11-16 09:30:00,34.58,34.61,34.54,34.59,2099334.0,28.2998,28.3243,28.267,28.3079,2099334.0
2016-11-16 09:35:00,34.6,34.66,34.58,34.65,1316684.0,28.3161,28.3652,28.2998,28.357,1316684.0
2016-11-16 09:40:00,34.65,34.68,34.63,34.67,1070018.0,28.357,28.3816,28.3407,28.3734,1070018.0
2016-11-16 09:45:00,34.67,34.69,34.64,34.67,1474526.0,28.3734,28.3898,28.3489,28.3734,1474526.0
2016-11-16 09:50:00,34.67,34.67,34.61,34.62,622072.0,28.3734,28.3734,28.3243,28.3325,622072.0
2016-11-16 09:55:00,34.62,34.65,34.59,34.6,1204584.0,28.3325,28.357,28.3079,28.3161,1204584.0
2016-11-16 10:00:00,34.61,34.66,34.59,34.65,1104882.0,28.3243,28.3652,28.3079,28.357,1104882.0
2016-11-16 10:05:00,34.65,34.67,34.62,34.65,904601.0,28.357,28.3734,28.3325,28.357,904601.0
2016-11-16 10:10:00,34.65,34.69,34.64,34.64,655887.0,28.357,28.3898,28.3489,28.3489,655887.0
2016-11-16 10:15:00,34.64,34.65,34.61,34.63,451004.0,28.3489,28.357,28.3243,28.3407,451004.0
2016-11-16 10:20:00,34.63,34.7,34.62,34.7,821947.0,28.3407,28.398,28.3325,28.398,821947.0
2016-11-16 10:25:00,34.7,34.71,34.65,34.66,674718.0,28.398,28.4061,28.357,28.3652,674718.0
2016-11-16 10:30:00,34.66,34.73,34.63,34.72,885386.0,28.3652,28.4225,28.3407,28.4143,885386.0
2016-11-16 10:35:00,34.72,34.77,34.69,34.72,2244917.0,28.4143,28.4553,28.3898,28.4143,2244917.0
2016-11-16 10:40:00,34.72,34.76,34.7,34.76,809897.0,28.4143,28.4471,28.398,28.4471,809897.0
2016-11-16 10:45:00,34.76,34.79,34.74,34.76,1176650.0,28.4471,28.4716,28.4307,28.4471,1176650.0
2016-11-16 10:50:00,34.76,34.78,34.7,34.72,1459552.0,28.4471,28.4634,28.398,28.4143,1459552.0
2016-11-16 10:55:00,34.71,34.74,34.69,34.73,507448.0,28.4061,28.4307,28.3898,28.4225,507448.0
2016-11-16 11:00:00,34.73,34.75,34.66,34.69,724267.0,28.4225,28.4389,28.3652,28.3898,724267.0
2016-11-16 11:05:00,34.69,34.71,34.67,34.7,430481.0,28.3898,28.4061,28.3734,28.398,430481.0
2016-11-16 11:10:00,34.7,34.71,34.68,34.7,459193.0,28.398,28.4061,28.3816,28.398,459193.0
2016-11-16 11:15:00,34.7,34.72,34.69,34.7,147167.0,28.398,28.4143,28.3898,28.398,147167.0
2016-11-16 11:20:00,34.69,34.7,34.65,34.66,464645.0,28.3898,28.398,28.357,28.3652,464645.0
2016-11-16 11:25:00,34.66,34.66,34.61,34.64,1323803.0,28.3652,28.3652,28.3243,28.3489,1323803.0
2016-11-16 11:30:00,34.64,34.65,34.61,34.63,709796.0,28.3489,28.357,28.3243,28.3407,709796.0
2016-11-16 11:35:00,34.63,34.63,34.57,34.58,1175969.0,28.3407,28.3407,28.2916,28.2998,1175969.0
2016-11-16 11:40:00,34.58,34.59,34.53,34.53,1128064.0,28.2998,28.3079,28.2588,28.2588,1128064.0
2016-11-16 11:45:00,34.53,34.56,34.51,34.54,2970361.0,28.2588,28.2834,28.2425,28.267,2970361.0
2016-11-16 11:50:00,34.53,34.6,34.53,34.58,1715613.0,28.2588,28.3161,28.2588,28.2998,1715613.0
2016-11-16 11:55:00,34.57,34.6,34.56,34.57,365833.0,28.2916,28.3161,28.2834,28.2916,365833.0
2016-11-16 12:00:00,34.57,34.59,34.56,34.57,193716.0,28.2916,28.3079,28.2834,28.2916,193716.0
2016-11-16 12:05:00,34.57,34.59,34.57,34.58,192063.0,28.2916,28.3079,28.2916,28.2998,192063.0
2016-11-16 12:10:00,34.57,34.61,34.57,34.6,350362.0,28.2916,28.3243,28.2916,28.3161,350362.0
2016-11-16 12:15:00,34.61,34.61,34.55,34.55,146485.0,28.3243,28.3243,28.2752,28.2752,146485.0
2016-11-16 12:20:00,34.55,34.58,34.55,34.58,306439.0,28.2752,28.2998,28.2752,28.2998,306439.0
2016-11-16 12:25:00,34.58,34.65,34.57,34.64,1761995.0,28.2998,28.357,28.2916,28.3489,1761995.0
2016-11-16 12:30:00,34.64,34.66,34.62,34.65,2212984.0,28.3489,28.3652,28.3325,28.357,2212984.0
2016-11-16 12:35:00,34.65,34.66,34.62,34.64,195271.0,28.357,28.3652,28.3325,28.3489,195271.0
2016-11-16 12:40:00,34.64,34.68,34.63,34.66,534421.0,28.3489,28.3816,28.3407,28.3652,534421.0
2016-11-16 12:45:00,34.66,34.66,34.63,34.64,190202.0,28.3652,28.3652,28.3407,28.3489,190202.0
2016-11-16 12:50:00,34.64,34.65,34.63,34.64,145786.0,28.3489,28.357,28.3407,28.3489,145786.0
2016-11-16 12:55:00,34.64,34.68,34.63,34.65,472795.0,28.3489,28.3816,28.3407,28.357,472795.0
2016-11-16 13:00:00,34.65,34.65,34.6,34.6,267120.0,28.357,28.357,28.3161,28.3161,267120.0
2016-11-16 13:05:00,34.61,34.61,34.59,34.61,358699.0,28.3243,28.3243,28.3079,28.3243,358699.0
2016-11-16 13:10:00,34.61,34.64,34.6,34.64,244101.0,28.3243,28.3489,28.3161,28.3489,244101.0
2016-11-16 13:15:00,34.64,34.65,34.6,34.62,237044.0,28.3489,28.357,28.3161,28.3325,237044.0
2016-11-16 13:20:00,34.62,34.62,34.57,34.61,295891.0,28.3325,28.3325,28.2916,28.3243,295891.0
2016-11-16 13:25:00,34.61,34.63,34.6,34.63,177716.0,28.3243,28.3407,28.3161,28.3407,177716.0
2016-11-16 13:30:00,34.63,34.64,34.58,34.59,1047348.0,28.3407,28.3489,28.2998,28.3079,1047348.0
2016-11-16 13:35:00,34.59,34.63,34.58,34.62,543997.0,28.3079,28.3407,28.2998,28.3325,543997.0
2016-11-16 13:40:00,34.62,34.63,34.59,34.61,321988.0,28.3325,28.3407,28.3079,28.3243,321988.0
2016-11-16 13:45:00,34.62,34.62,34.6,34.61,252106.0,28.3325,28.3325,28.3161,28.3243,252106.0
2016-11-16 13:50:00,34.62,34.64,34.6,34.63,291534.0,28.3325,28.3489,28.3161,28.3407,291534.0
2016-11-16 13:55:00,34.63,34.64,34.61,34.63,291166.0,28.3407,28.3489,28.3243,28.3407,291166.0
2016-11-16 14:00:00,34.63,34.64,34.61,34.64,606698.0,28.3407,28.3489,28.3243,28.3489,606698.0
2016-11-16 14:05:00,34.64,34.66,34.63,34.64,279375.0,28.3489,28.3652,28.3407,28.3489,279375.0
2016-11-16 14:10:00,34.64,34.65,34.61,34.63,219151.0,28.3489,28.357,28.3243,28.3407,219151.0
2016-11-16 14:15:00,34.63,34.63,34.61,34.62,230759.0,28.3407,28.3407,28.3243,28.3325,230759.0
2016-11-16 14:20:00,34.62,34.63,34.59,34.59,255694.0,28.3325,28.3407,28.3079,28.3079,255694.0
2016-11-16 14:25:00,34.59,34.6,34.58,34.59,213909.0,28.3079,28.3161,28.2998,28.3079,213909.0
2016-11-16 14:30:00,34.59,34.63,34.58,34.62,287949.0,28.3079,28.3407,28.2998,28.3325,287949.0
2016-11-16 14:35:00,34.62,34.62,34.6,34.62,130178.0,28.3325,28.3325,28.3161,28.3325,130178.0
2016-11-16 14:40:00,34.62,34.66,34.61,34.64,539764.0,28.3325,28.3652,28.3243,28.3489,539764.0
2016-11-16 14:45:00,34.64,34.66,34.63,34.65,260440.0,28.3489,28.3652,28.3407,28.357,260440.0
2016-11-16 14:50:00,34.65,34.65,34.63,34.65,191333.0,28.357,28.357,28.3407,28.357,191333.0
2016-11-16 14:55:00,34.65,34.69,34.64,34.67,455849.0,28.357,28.3898,28.3489,28.3734,455849.0
2016-11-16 15:00:00,34.66,34.7,34.66,34.7,451362.0,28.3652,28.398,28.3652,28.398,451362.0
2016-11-16 15:05:00,34.7,34.72,34.69,34.71,430501.0,28.398,28.4143,28.3898,28.4061,430501.0
2016-11-16 15:10:00,34.71,34.72,34.7,34.71,774307.0,28.4061,28.4143,28.398,28.4061,774307.0
2016-11-16 15:15:00,34.71,34.74,34.7,34.73,660957.0,28.4061,28.4307,28.398,28.4225,660957.0
2016-11-16 15:20:00,34.73,34.74,34.7,34.7,274263.0,28.4225,28.4307,28.398,28.398,274263.0
2016-11-16 15:25:00,34.71,34.71,34.67,34.68,978621.0,28.4061,28.4061,28.3734,28.3816,978621.0
2016-11-16 15:30:00,34.68,34.69,34.63,34.65,758808.0,28.3816,28.3898,28.3407,28.357,758808.0
2016-11-16 15:35:00,34.65,34.67,34.63,34.66,684306.0,28.357,28.3734,28.3407,28.3652,684306.0
2016-11-16 15:40:00,34.66,34.69,34.66,34.69,1485658.0,28.3652,28.3898,28.3652,28.3898,1485658.0
2016-11-16 15:45:00,34.69,34.7,34.67,34.68,1306459.0,28.3898,28.398,28.3734,28.3816,1306459.0
2016-11-16 15:50:00,34.68,34.7,34.67,34.7,1677678.0,28.3816,28.398,28.3734,28.398,1677678.0
2016-11-16 15:55:00,34.69,34.71,34.66,34.7,3008594.0,28.3898,28.4061,28.3652,28.398,3008594.0
2016-11-17 09:30:00,34.82,34.9,34.8,34.85,1881826.0,28.4962,28.5616,28.4798,28.5207,1881826.0
2016-11-17 09:35:00,34.86,34.88,34.84,34.87,1132594.0,28.5289,28.5453,28.5125,28.5371,1132594.0
2016-11-17 09:40:00,34.88,34.94,34.87,34.9,1838941.0,28.5453,28.5944,28.5371,28.5616,1838941.0
2016-11-17 09:45:00,34.9,34.93,34.84,34.89,1622056.0,28.5616,28.5862,28.5125,28.5535,1622056.0
2016-11-17 09:50:00,34.89,34.94,34.87,34.91,2098777.0,28.5535,28.5944,28.5371,28.5698,2098777.0
2016-11-17 09:55:00,34.91,35.02,34.91,35.02,5521540.0,28.5698,28.6598,28.5698,28.6598,5521540.0
2016-11-17 10:00:00,35.02,35.02,34.96,35.0,1211047.0,28.6598,28.6598,28.6107,28.6435,1211047.0
2016-11-17 10:05:00,35.0,35.02,34.98,35.0,971360.0,28.6435,28.6598,28.6271,28.6435,971360.0
2016-11-17 10:10:00,35.0,35.01,34.96,34.97,607364.0,28.6435,28.6517,28.6107,28.6189,607364.0
2016-11-17 10:15:00,34.97,34.99,34.94,34.95,474818.0,28.6189,28.6353,28.5944,28.6026,474818.0
2016-11-17 10:20:00,34.95,34.96,34.92,34.94,446238.0,28.6026,28.6107,28.578,28.5944,446238.0
2016-11-17 10:25:00,34.94,34.96,34.92,34.94,349175.0,28.5944,28.6107,28.578,28.5944,349175.0
2016-11-17 10:30:00,34.93,34.94,34.88,34.89,1912227.0,28.5862,28.5944,28.5453,28.5535,1912227.0
2016-11-17 10:35:00,34.89,34.91,34.88,34.89,523329.0,28.5535,28.5698,28.5453,28.5535,523329.0
2016-11-17 10:40:00,34.89,34.93,34.88,34.92,309192.0,28.5535,28.5862,28.5453,28.578,309192.0
2016-11-17 10:45:00,34.93,34.93,34.89,34.91,652100.0,28.5862,28.5862,28.5535,28.5698,652100.0
2016-11-17 10:50:00,34.91,34.92,34.89,34.91,305393.0,28.5698,28.578,28.5535,28.5698,305393.0
2016-11-17 10:55:00,34.9,34.95,34.9,34.9,628685.0,28.5616,28.6026,28.5616,28.5616,628685.0
2016-11-17 11:00:00,34.9,34.93,34.88,34.9,292715.0,28.5616,28.5862,28.5453,28.5616,292715.0
2016-11-17 11:05:00,34.91,34.96,34.91,34.95,265872.0,28.5698,28.6107,28.5698,28.6026,265872.0
2016-11-17 11:10:00,34.96,35.01,34.95,34.97,1052481.0,28.6107,28.6517,28.6026,28.6189,1052481.0
2016-11-17 11:15:00,34.97,34.98,34.94,34.96,312616.0,28.6189,28.6271,28.5944,28.6107,312616.0
2016-11-17 11:20:00,34.95,34.97,34.94,34.95,382265.0,28.6026,28.6189,28.5944,28.6026,382265.0
2016-11-17 11:25:00,34.95,34.96,34.93,34.95,693520.0,28.6026,28.6107,28.5862,28.6026,693520.0
2016-11-17 11:30:00,34.95,34.96,34.93,34.95,408221.0,28.6026,28.6107,28.5862,28.6026,408221.0
2016-11-17 11:35:00,34.96,34.98,34.94,34.96,1494576.0,28.6107,28.6271,28.5944,28.6107,1494576.0
2016-11-17 11:40:00,34.96,34.96,34.95,34.95,241851.0,28.6107,28.6107,28.6026,28.6026,241851.0
2016-11-17 11:45:00,34.96,34.99,34.95,34.98,355428.0,28.6107,28.6353,28.6026,28.6271,355428.0
2016-11-17 11:50:00,34.98,35.0,34.96,34.98,636322.0,28.6271,28.6435,28.6107,28.6271,636322.0
2016-11-17 11:55:00,34.99,34.99,34.94,34.96,357724.0,28.6353,28.6353,28.5944,28.6107,357724.0
2016-11-17 12:00:00,34.96,34.97,34.93,34.96,512979.0,28.6107,28.6189,28.5862,28.6107,512979.0
2016-11-17 12:05:00,34.96,34.97,34.95,34.95,111958.0,28.6107,28.6189,28.6026,28.6026,111958.0
2016-11-17 12:10:00,34.96,34.96,34.92,34.94,360619.0,28.6107,28.6107,28.578,28.5944,360619.0
2016-11-17 12:15:00,34.95,34.96,34.93,34.95,153100.0,28.6026,28.6107,28.5862,28.6026,153100.0
2016-11-17 12:20:00,34.95,34.99,34.94,34.99,315051.0,28.6026,28.6353,28.5944,28.6353,315051.0
2016-11-17 12:25:00,34.99,35.0,34.96,34.98,316413.0,28.6353,28.6435,28.6107,28.6271,316413.0
2016-11-17 12:30:00,34.98,34.99,34.94,34.95,328584.0,28.6271,28.6353,28.5944,28.6026,328584.0
2016-11-17 12:35:00,34.95,34.96,34.93,34.96,210963.0,28.6026,28.6107,28.5862,28.6107,210963.0
2016-11-17 12:40:00,34.95,34.96,34.93,34.94,384422.0,28.6026,28.6107,28.5862,28.5944,384422.0
2016-11-17 12:45:00,34.94,34.94,34.89,34.93,349869.0,28.5944,28.5944,28.5535,28.5862,349869.0
2016-11-17 12:50:00,34.93,34.93,34.89,34.89,280695.0,28.5862,28.5862,28.5535,28.5535,280695.0
2016-11-17 12:55:00,34.89,34.92,34.89,34.91,386163.0,28.5535,28.578,28.5535,28.5698,386163.0
2016-11-17 13:00:00,34.91,34.93,34.9,34.91,456838.0,28.5698,28.5862,28.5616,28.5698,456838.0
2016-11-17 13:05:00,34.91,34.92,34.88,34.88,457057.0,28.5698,28.578,28.5453,28.5453,457057.0
2016-11-17 13:10:00,34.88,34.9,34.87,34.9,347549.0,28.5453,28.5616,28.5371,28.5616,347549.0
2016-11-17 13:15:00,34.9,34.93,34.89,34.93,1003561.0,28.5616,28.5862,28.5535,28.5862,1003561.0
2016-11-17 13:20:00,34.93,34.94,34.91,34.91,494889.0,28.5862,28.5944,28.5698,28.5698,494889.0
2016-11-17 13:25:00,34.92,34.92,34.9,34.92,148748.0,28.578,28.578,28.5616,28.578,148748.0
2016-11-17 13:30:00,34.92,34.93,34.9,34.91,294946.0,28.578,28.5862,28.5616,28.5698,294946.0
2016-11-17 13:35:00,34.91,34.91,34.86,34.88,129889.0,28.5698,28.5698,28.5289,28.5453,129889.0
2016-11-17 13:40:00,34.87,34.87,34.86,34.87,268740.0,28.5371,28.5371,28.5289,28.5371,268740.0
2016-11-17 13:45:00,34.87,34.87,34.83,34.85,386644.0,28.5371,28.5371,28.5044,28.5207,386644.0
2016-11-17 13:50:00,34.85,34.86,34.83,34.84,431594.0,28.5207,28.5289,28.5044,28.5125,431594.0
2016-11-17 13:55:00,34.84,34.85,34.8,34.81,575238.0,28.5125,28.5207,28.4798,28.488,575238.0
2016-11-17 14:00:00,34.81,34.81,34.75,34.78,1269587.0,28.488,28.488,28.4389,28.4634,1269587.0
2016-11-17 14:05:00,34.78,34.79,34.74,34.77,2073304.0,28.4634,28.4716,28.4307,28.4553,2073304.0
2016-11-17 14:10:00,34.78,34.82,34.77,34.8,1147807.0,28.4634,28.4962,28.4553,28.4798,1147807.0
2016-11-17 14:15:00,34.79,34.81,34.78,34.79,1550037.0,28.4716,28.488,28.4634,28.4716,1550037.0
2016-11-17 14:20:00,34.79,34.8,34.76,34.77,414678.0,28.4716,28.4798,28.4471,28.4553,414678.0
2016-11-17 14:25:00,34.77,34.78,34.75,34.77,195751.0,28.4553,28.4634,28.4389,28.4553,195751.0
2016-11-17 14:30:00,34.76,34.77,34.74,34.76,320638.0,28.4471,28.4553,28.4307,28.4471,320638.0
2016-11-17 14:35:00,34.76,34.77,34.74,34.77,177780.0,28.4471,28.4553,28.4307,28.4553,177780.0
2016-11-17 14:40:00,34.77,34.79,34.76,34.77,282881.0,28.4553,28.4716,28.4471,28.4553,282881.0
2016-11-17 14:45:00,34.77,34.77,34.74,34.75,355621.0,28.4553,28.4553,28.4307,28.4389,355621.0
2016-11-17 14:50:00,34.75,34.76,34.71,34.72,1378182.0,28.4389,28.4471,28.4061,28.4143,1378182.0
2016-11-17 14:55:00,34.72,34.74,34.71,34.73,611182.0,28.4143,28.4307,28.4061,28.4225,611182.0
2016-11-17 15:00:00,34.73,34.74,34.71,34.72,239444.0,28.4225,28.4307,28.4061,28.4143,239444.0
2016-11-17 15:05:00,34.73,34.73,34.71,34.72,215502.0,28.4225,28.4225,28.4061,28.4143,215502.0
2016-11-17 15:10:00,34.71,34.73,34.71,34.73,490631.0,28.4061,28.4225,28.4061,28.4225,490631.0
2016-11-17 15:15:00,34.73,34.73,34.69,34.71,454860.0,28.4225,28.4225,28.3898,28.4061,454860.0
2016-11-17 15:20:00,34.71,34.72,34.68,34.7,1325426.0,28.4061,28.4143,28.3816,28.398,1325426.0
2016-11-17 15:25:00,34.7,34.72,34.69,34.72,113388.0,28.398,28.4143,28.3898,28.4143,113388.0
2016-11-17 15:30:00,34.72,34.73,34.71,34.72,397130.0,28.4143,28.4225,28.4061,28.4143,397130.0
2016-11-17 15:35:00,34.72,34.73,34.71,34.72,761195.0,28.4143,28.4225,28.4061,28.4143,761195.0
2016-11-17 15:40:00,34.71,34.72,34.7,34.7,338521.0,28.4061,28.4143,28.398,28.398,338521.0
2016-11-17 15:45:00,34.7,34.73,34.7,34.72,423404.0,28.398,28.4225,28.398,28.4143,423404.0
2016-11-17 15:50:00,34.73,34.76,34.72,34.74,1588865.0,28.4225,28.4471,28.4143,28.4307,1588865.0
2016-11-17 15:55:00,34.74,34.77,34.74,34.75,3108403.0,28.4307,28.4553,28.4307,28.4389,3108403.0
2016-11-18 09:30:00,34.82,34.89,34.79,34.86,1319646.0,28.4962,28.5535,28.4716,28.5289,1319646.0
2016-11-18 09:35:00,34.86,34.89,34.83,34.88,523719.0,28.5289,28.5535,28.5044,28.5453,523719.0
2016-11-18 09:40:00,34.88,34.88,34.82,34.83,716884.0,28.5453,28.5453,28.4962,28.5044,716884.0
2016-11-18 09:45:00,34.83,34.86,34.82,34.85,355079.0,28.5044,28.5289,28.4962,28.5207,355079.0
2016-11-18 09:50:00,34.84,34.88,34.84,34.85,505133.0,28.5125,28.5453,28.5125,28.5207,505133.0
2016-11-18 09:55:00,34.85,34.87,34.82,34.83,269318.0,28.5207,28.5371,28.4962,28.5044,269318.0
2016-11-18 10:00:00,34.83,34.84,34.82,34.84,299145.0,28.5044,28.5125,28.4962,28.5125,299145.0
2016-11-18 10:05:00,34.84,34.85,34.79,34.82,711357.0,28.5125,28.5207,28.4716,28.4962,711357.0
2016-11-18 10:10:00,34.82,34.83,34.78,34.8,486041.0,28.4962,28.5044,28.4634,28.4798,486041.0
2016-11-18 10:15:00,34.8,34.82,34.74,34.76,1154608.0,28.4798,28.4962,28.4307,28.4471,1154608.0
2016-11-18 10:20:00,34.76,34.76,34.72,34.74,648911.0,28.4471,28.4471,28.4143,28.4307,648911.0
2016-11-18 10:25:00,34.74,34.78,34.73,34.76,480187.0,28.4307,28.4634,28.4225,28.4471,480187.0
2016-11-18 10:30:00,34.77,34.77,34.69,34.7,666969.0,28.4553,28.4553,28.3898,28.398,666969.0
2016-11-18 10:35:00,34.7,34.71,34.66,34.68,550453.0,28.398,28.4061,28.3652,28.3816,550453.0
2016-11-18 10:40:00,34.68,34.69,34.64,34.66,602825.0,28.3816,28.3898,28.3489,28.3652,602825.0
2016-11-18 10:45:00,34.66,34.66,34.61,34.62,1019188.0,28.3652,28.3652,28.3243,28.3325,1019188.0
2016-11-18 10:50:00,34.62,34.66,34.61,34.62,571074.0,28.3325,28.3652,28.3243,28.3325,571074.0
2016-11-18 10:55:00,34.62,34.62,34.58,34.62,538593.0,28.3325,28.3325,28.2998,28.3325,538593.0
2016-11-18 11:00:00,34.61,34.63,34.6,34.63,957989.0,28.3243,28.3407,28.3161,28.3407,957989.0
2016-11-18 11:05:00,34.63,34.66,34.61,34.65,719625.0,28.3407,28.3652,28.3243,28.357,719625.0
2016-11-18 11:10:00,34.65,34.65,34.61,34.61,494641.0,28.357,28.357,28.3243,28.3243,494641.0
2016-11-18 11:15:00,34.61,34.63,34.57,34.62,357347.0,28.3243,28.3407,28.2916,28.3325,357347.0
2016-11-18 11:20:00,34.61,34.62,34.57,34.58,336824.0,28.3243,28.3325,28.2916,28.2998,336824.0
2016-11-18 11:25:00,34.58,34.61,34.57,34.61,370439.0,28.2998,28.3243,28.2916,28.3243,370439.0
2016-11-18 11:30:00,34.61,34.61,34.58,34.6,362345.0,28.3243,28.3243,28.2998,28.3161,362345.0
2016-11-18 11:35:00,34.59,34.62,34.59,34.62,346804.0,28.3079,28.3325,28.3079,28.3325,346804.0
2016-11-18 11:40:00,34.62,34.65,34.61,34.65,184092.0,28.3325,28.357,28.3243,28.357,184092.0
2016-11-18 11:45:00,34.65,34.74,34.62,34.65,495437.0,28.357,28.4307,28.3325,28.357,495437.0
2016-11-18 11:50:00,34.64,34.68,34.64,34.67,183161.0,28.3489,28.3816,28.3489,28.3734,183161.0
2016-11-18 11:55:00,34.67,34.67,34.63,34.66,132708.0,28.3734,28.3734,28.3407,28.3652,132708.0
2016-11-18 12:00:00,34.65,34.67,34.65,34.65,116145.0,28.357,28.3734,28.357,28.357,116145.0
2016-11-18 12:05:00,34.66,34.67,34.64,34.65,216033.0,28.3652,28.3734,28.3489,28.357,216033.0
2016-11-18 12:10:00,34.66,34.68,34.65,34.68,76872.0,28.3652,28.3816,28.357,28.3816,76872.0
2016-11-18 12:15:00,34.68,34.68,34.65,34.66,114719.0,28.3816,28.3816,28.357,28.3652,114719.0
2016-11-18 12:20:00,34.66,34.69,34.66,34.69,180562.0,28.3652,28.3898,28.3652,28.3898,180562.0
2016-11-18 12:25:00,34.69,34.71,34.68,34.7,253567.0,28.3898,28.4061,28.3816,28.398,253567.0
2016-11-18 12:30:00,34.7,34.73,34.69,34.72,282931.0,28.398,28.4225,28.3898,28.4143,282931.0
2016-11-18 12:35:00,34.72,34.73,34.69,34.7,176951.0,28.4143,28.4225,28.3898,28.398,176951.0
2016-11-18 12:40:00,34.69,34.72,34.68,34.7,265264.0,28.3898,28.4143,28.3816,28.398,265264.0
2016-11-18 12:45:00,34.7,34.71,34.67,34.7,133423.0,28.398,28.4061,28.3734,28.398,133423.0
2016-11-18 12:50:00,34.7,34.73,34.69,34.72,1309551.0,28.398,28.4225,28.3898,28.4143,1309551.0
2016-11-18 12:55:00,34.72,34.74,34.7,34.73,814622.0,28.4143,28.4307,28.398,28.4225,814622.0
2016-11-18 13:00:00,34.73,34.73,34.7,34.72,778070.0,28.4225,28.4225,28.398,28.4143,778070.0
2016-11-18 13:05:00,34.72,34.73,34.7,34.72,175732.0,28.4143,28.4225,28.398,28.4143,175732.0
2016-11-18 13:10:00,34.72,34.73,34.7,34.71,205643.0,28.4143,28.4225,28.398,28.4061,205643.0
2016-11-18 13:15:00,34.72,34.76,34.71,34.76,366231.0,28.4143,28.4471,28.4061,28.4471,366231.0
2016-11-18 13:20:00,34.76,34.76,34.74,34.75,160407.0,28.4471,28.4471,28.4307,28.4389,160407.0
2016-11-18 13:25:00,34.75,34.76,34.74,34.75,67920.0,28.4389,28.4471,28.4307,28.4389,67920.0
2016-11-18 13:30:00,34.75,34.77,34.73,34.75,287955.0,28.4389,28.4553,28.4225,28.4389,287955.0
2016-11-18 13:35:00,34.75,34.75,34.73,34.75,149674.0,28.4389,28.4389,28.4225,28.4389,149674.0
2016-11-18 13:40:00,34.75,34.75,34.72,34.73,173430.0,28.4389,28.4389,28.4143,28.4225,173430.0
2016-11-18 13:45:00,34.73,34.75,34.72,34.74,161228.0,28.4225,28.4389,28.4143,28.4307,161228.0
2016-11-18 13:50:00,34.75,34.75,34.73,34.73,94879.0,28.4389,28.4389,28.4225,28.4225,94879.0
2016-11-18 13:55:00,34.73,34.74,34.71,34.72,183217.0,28.4225,28.4307,28.4061,28.4143,183217.0
2016-11-18 14:00:00,34.71,34.73,34.69,34.69,123772.0,28.4061,28.4225,28.3898,28.3898,123772.0
2016-11-18 14:05:00,34.7,34.7,34.68,34.69,238556.0,28.398,28.398,28.3816,28.3898,238556.0
2016-11-18 14:10:00,34.69,34.7,34.68,34.69,91509.0,28.3898,28.398,28.3816,28.3898,91509.0
2016-11-18 14:15:00,34.69,34.71,34.68,34.71,122587.0,28.3898,28.4061,28.3816,28.4061,122587.0
2016-11-18 14:20:00,34.71,34.72,34.69,34.71,544215.0,28.4061,28.4143,28.3898,28.4061,544215.0
2016-11-18 14:25:00,34.71,34.72,34.7,34.71,287313.0,28.4061,28.4143,28.398,28.4061,287313.0
2016-11-18 14:30:00,34.71,34.72,34.7,34.7,147553.0,28.4061,28.4143,28.398,28.398,147553.0
2016-11-18 14:35:00,34.7,34.71,34.7,34.71,67233.0,28.398,28.4061,28.398,28.4061,67233.0
2016-11-18 14:40:00,34.7,34.73,34.7,34.73,316973.0,28.398,28.4225,28.398,28.4225,316973.0
2016-11-18 14:45:00,34.73,34.73,34.71,34.72,138195.0,28.4225,28.4225,28.4061,28.4143,138195.0
2016-11-18 14:50:00,34.72,34.72,34.71,34.72,116917.0,28.4143,28.4143,28.4061,28.4143,116917.0
2016-11-18 14:55:00,34.71,34.72,34.7,34.7,150029.0,28.4061,28.4143,28.398,28.398,150029.0
2016-11-18 15:00:00,34.7,34.73,34.69,34.72,644064.0,28.398,28.4225,28.3898,28.4143,644064.0
2016-11-18 15:05:00,34.72,34.72,34.68,34.7,291015.0,28.4143,28.4143,28.3816,28.398,291015.0
2016-11-18 15:10:00,34.7,34.72,34.69,34.7,302473.0,28.398,28.4143,28.3898,28.398,302473.0
2016-11-18 15:15:00,34.7,34.73,34.7,34.73,206697.0,28.398,28.4225,28.398,28.4225,206697.0
2016-11-18 15:20:00,34.73,34.73,34.7,34.7,229924.0,28.4225,28.4225,28.398,28.398,229924.0
2016-11-18 15:25:00,34.71,34.72,34.7,34.71,402880.0,28.4061,28.4143,28.398,28.4061,402880.0
2016-11-18 15:30:00,34.71,34.72,34.68,34.68,406985.0,28.4061,28.4143,28.3816,28.3816,406985.0
2016-11-18 15:35:00,34.69,34.69,34.66,34.69,806420.0,28.3898,28.3898,28.3652,28.3898,806420.0
2016-11-18 15:40:00,34.69,34.69,34.68,34.69,205348.0,28.3898,28.3898,28.3816,28.3898,205348.0
2016-11-18 15:45:00,34.69,34.69,34.65,34.67,967507.0,28.3898,28.3898,28.357,28.3734,967507.0
2016-11-18 15:50:00,34.67,34.67,34.63,34.64,1809403.0,28.3734,28.3734,28.3407,28.3489,1809403.0
2016-11-18 15:55:00,34.64,34.65,34.6,34.61,4769907.0,28.3489,28.357,28.3161,28.3243,4769907.0
2016-11-21 09:30:00,34.9,34.94,34.86,34.94,1830044.0,28.5616,28.5944,28.5289,28.5944,1830044.0
2016-11-21 09:35:00,34.94,34.99,34.94,34.97,1293632.0,28.5944,28.6353,28.5944,28.6189,1293632.0
2016-11-21 09:40:00,34.97,35.0,34.96,34.98,509914.0,28.6189,28.6435,28.6107,28.6271,509914.0
2016-11-21 09:45:00,34.98,35.02,34.97,35.02,604146.0,28.6271,28.6598,28.6189,28.6598,604146.0
2016-11-21 09:50:00,35.02,35.03,34.98,35.01,704079.0,28.6598,28.668,28.6271,28.6517,704079.0
2016-11-21 09:55:00,35.01,35.03,34.98,35.02,602398.0,28.6517,28.668,28.6271,28.6598,602398.0
2016-11-21 10:00:00,35.02,35.03,34.97,34.99,354995.0,28.6598,28.668,28.6189,28.6353,354995.0
2016-11-21 10:05:00,34.98,35.0,34.97,34.98,311771.0,28.6271,28.6435,28.6189,28.6271,311771.0
2016-11-21 10:10:00,34.98,35.0,34.96,34.98,360489.0,28.6271,28.6435,28.6107,28.6271,360489.0
2016-11-21 10:15:00,34.97,34.98,34.95,34.97,264259.0,28.6189,28.6271,28.6026,28.6189,264259.0
2016-11-21 10:20:00,34.98,34.98,34.94,34.95,278540.0,28.6271,28.6271,28.5944,28.6026,278540.0
2016-11-21 10:25:00,34.95,34.95,34.89,34.91,405180.0,28.6026,28.6026,28.5535,28.5698,405180.0
2016-11-21 10:30:00,34.91,34.95,34.91,34.94,704774.0,28.5698,28.6026,28.5698,28.5944,704774.0
2016-11-21 10:35:00,34.94,34.96,34.92,34.93,717402.0,28.5944,28.6107,28.578,28.5862,717402.0
2016-11-21 10:40:00,34.93,34.97,34.92,34.97,397695.0,28.5862,28.6189,28.578,28.6189,397695.0
2016-11-21 10:45:00,34.96,34.99,34.95,34.98,674792.0,28.6107,28.6353,28.6026,28.6271,674792.0
2016-11-21 10:50:00,34.99,35.0,34.96,34.98,514782.0,28.6353,28.6435,28.6107,28.6271,514782.0
2016-11-21 10:55:00,34.98,34.99,34.95,34.96,450898.0,28.6271,28.6353,28.6026,28.6107,450898.0
2016-11-21 11:00:00,34.97,34.99,34.93,34.94,458903.0,28.6189,28.6353,28.5862,28.5944,458903.0
2016-11-21 11:05:00,34.94,34.95,34.93,34.94,406319.0,28.5944,28.6026,28.5862,28.5944,406319.0
2016-11-21 11:10:00,34.94,34.97,34.93,34.95,678343.0,28.5944,28.6189,28.5862,28.6026,678343.0
2016-11-21 11:15:00,34.95,34.97,34.94,34.95,595122.0,28.6026,28.6189,28.5944,28.6026,595122.0
2016-11-21 11:20:00,34.95,34.95,34.9,34.91,450793.0,28.6026,28.6026,28.5616,28.5698,450793.0
2016-11-21 11:25:00,34.91,34.92,34.88,34.89,522841.0,28.5698,28.578,28.5453,28.5535,522841.0
2016-11-21 11:30:00,34.89,34.92,34.88,34.9,245860.0,28.5535,28.578,28.5453,28.5616,245860.0
2016-11-21 11:35:00,34.9,34.9,34.86,34.87,331303.0,28.5616,28.5616,28.5289,28.5371,331303.0
2016-11-21 11:40:00,34.87,34.88,34.86,34.87,271475.0,28.5371,28.5453,28.5289,28.5371,271475.0
2016-11-21 11:45:00,34.88,34.89,34.86,34.87,260780.0,28.5453,28.5535,28.5289,28.5371,260780.0
2016-11-21 11:50:00,34.87,34.88,34.85,34.86,824241.0,28.5371,28.5453,28.5207,28.5289,824241.0
2016-11-21 11:55:00,34.86,34.87,34.85,34.87,254069.0,28.5289,28.5371,28.5207,28.5371,254069.0
2016-11-21 12:00:00,34.87,34.89,34.85,34.87,693552.0,28.5371,28.5535,28.5207,28.5371,693552.0
2016-11-21 12:05:00,34.87,34.88,34.86,34.88,213179.0,28.5371,28.5453,28.5289,28.5453,213179.0
2016-11-21 12:10:00,34.88,34.88,34.85,34.87,268765.0,28.5453,28.5453,28.5207,28.5371,268765.0
2016-11-21 12:15:00,34.87,34.87,34.85,34.87,410843.0,28.5371,28.5371,28.5207,28.5371,410843.0
2016-11-21 12:20:00,34.87,34.88,34.86,34.86,267815.0,28.5371,28.5453,28.5289,28.5289,267815.0
2016-11-21 12:25:00,34.87,34.88,34.86,34.88,333558.0,28.5371,28.5453,28.5289,28.5453,333558.0
2016-11-21 12:30:00,34.87,34.88,34.86,34.87,304470.0,28.5371,28.5453,28.5289,28.5371,304470.0
2016-11-21 12:35:00,34.88,34.9,34.87,34.9,231866.0,28.5453,28.5616,28.5371,28.5616,231866.0
2016-11-21 12:40:00,34.9,34.93,34.9,34.91,449776.0,28.5616,28.5862,28.5616,28.5698,449776.0
2016-11-21 12:45:00,34.91,34.92,34.89,34.91,347506.0,28.5698,28.578,28.5535,28.5698,347506.0
2016-11-21 12:50:00,34.91,34.92,34.9,34.91,115467.0,28.5698,28.578,28.5616,28.5698,115467.0
2016-11-21 12:55:00,34.91,34.92,34.9,34.91,138126.0,28.5698,28.578,28.5616,28.5698,138126.0
2016-11-21 13:00:00,34.91,34.92,34.9,34.91,86270.0,28.5698,28.578,28.5616,28.5698,86270.0
2016-11-21 13:05:00,34.91,34.91,34.89,34.91,102426.0,28.5698,28.5698,28.5535,28.5698,102426.0
2016-11-21 13:10:00,34.91,34.91,34.9,34.91,100320.0,28.5698,28.5698,28.5616,28.5698,100320.0
2016-11-21 13:15:00,34.91,34.92,34.9,34.91,418566.0,28.5698,28.578,28.5616,28.5698,418566.0
2016-11-21 13:20:00,34.9,34.91,34.88,34.88,138246.0,28.5616,28.5698,28.5453,28.5453,138246.0
2016-11-21 13:25:00,34.88,34.89,34.87,34.87,802910.0,28.5453,28.5535,28.5371,28.5371,802910.0
2016-11-21 13:30:00,34.87,34.88,34.85,34.86,153685.0,28.5371,28.5453,28.5207,28.5289,153685.0
2016-11-21 13:35:00,34.85,34.87,34.84,34.87,209744.0,28.5207,28.5371,28.5125,28.5371,209744.0
2016-11-21 13:40:00,34.87,34.88,34.86,34.87,127399.0,28.5371,28.5453,28.5289,28.5371,127399.0
2016-11-21 13:45:00,34.88,34.88,34.85,34.86,245104.0,28.5453,28.5453,28.5207,28.5289,245104.0
2016-11-21 13:50:00,34.86,34.87,34.85,34.86,105510.0,28.5289,28.5371,28.5207,28.5289,105510.0
2016-11-21 13:55:00,34.86,34.87,34.86,34.87,65193.0,28.5289,28.5371,28.5289,28.5371,65193.0
2016-11-21 14:00:00,34.86,34.86,34.83,34.84,423116.0,28.5289,28.5289,28.5044,28.5125,423116.0
2016-11-21 14:05:00,34.84,34.87,34.83,34.83,630390.0,28.5125,28.5371,28.5044,28.5044,630390.0
2016-11-21 14:10:00,34.84,34.86,34.83,34.86,233324.0,28.5125,28.5289,28.5044,28.5289,233324.0
2016-11-21 14:15:00,34.86,34.87,34.85,34.86,169915.0,28.5289,28.5371,28.5207,28.5289,169915.0
2016-11-21 14:20:00,34.86,34.87,34.85,34.87,198478.0,28.5289,28.5371,28.5207,28.5371,198478.0
2016-11-21 14:25:00,34.87,34.88,34.86,34.87,228391.0,28.5371,28.5453,28.5289,28.5371,228391.0
2016-11-21 14:30:00,34.86,34.89,34.85,34.89,199252.0,28.5289,28.5535,28.5207,28.5535,199252.0
2016-11-21 14:35:00,34.88,34.89,34.86,34.88,224711.0,28.5453,28.5535,28.5289,28.5453,224711.0
2016-11-21 14:40:00,34.87,34.88,34.85,34.86,88101.0,28.5371,28.5453,28.5207,28.5289,88101.0
2016-11-21 14:45:00,34.86,34.9,34.85,34.9,415438.0,28.5289,28.5616,28.5207,28.5616,415438.0
2016-11-21 14:50:00,34.9,34.9,34.88,34.9,231704.0,28.5616,28.5616,28.5453,28.5616,231704.0
2016-11-21 14:55:00,34.9,34.91,34.89,34.89,144604.0,28.5616,28.5698,28.5535,28.5535,144604.0
2016-11-21 15:00:00,34.9,34.91,34.89,34.9,104135.0,28.5616,28.5698,28.5535,28.5616,104135.0
2016-11-21 15:05:00,34.9,34.91,34.89,34.91,208924.0,28.5616,28.5698,28.5535,28.5698,208924.0
2016-11-21 15:10:00,34.91,34.91,34.9,34.91,138270.0,28.5698,28.5698,28.5616,28.5698,138270.0
2016-11-21 15:15:00,34.9,34.9,34.89,34.9,165742.0,28.5616,28.5616,28.5535,28.5616,165742.0
2016-11-21 15:20:00,34.9,34.9,34.89,34.89,154543.0,28.5616,28.5616,28.5535,28.5535,154543.0
2016-11-21 15:25:00,34.9,34.9,34.88,34.89,253421.0,28.5616,28.5616,28.5453,28.5535,253421.0
2016-11-21 15:30:00,34.89,34.89,34.87,34.88,334900.0,28.5535,28.5535,28.5371,28.5453,334900.0
2016-11-21 15:35:00,34.88,34.89,34.87,34.89,317927.0,28.5453,28.5535,28.5371,28.5535,317927.0
2016-11-21 15:40:00,34.89,34.9,34.88,34.89,311510.0,28.5535,28.5616,28.5453,28.5535,311510.0
2016-11-21 15:45:00,34.89,34.92,34.89,34.92,635200.0,28.5535,28.578,28.5535,28.578,635200.0
2016-11-21 15:50:00,34.92,34.94,34.9,34.93,1003790.0,28.578,28.5944,28.5616,28.5862,1003790.0
2016-11-21 15:55:00,34.92,34.94,34.91,34.92,2548721.0,28.578,28.5944,28.5698,28.578,2548721.0
2016-11-22 09:30:00,35.44,35.46,35.36,35.38,3036055.0,29.0036,29.0199,28.9381,28.9545,3036055.0
2016-11-22 09:35:00,35.38,35.39,35.34,35.35,1178623.0,28.9545,28.9627,28.9217,28.9299,1178623.0
2016-11-22 09:40:00,35.36,35.36,35.3,35.31,825760.0,28.9381,28.9381,28.889,28.8972,825760.0
2016-11-22 09:45:00,35.32,35.35,35.31,35.34,517811.0,28.9054,28.9299,28.8972,28.9217,517811.0
2016-11-22 09:50:00,35.34,35.36,35.33,35.34,647729.0,28.9217,28.9381,28.9135,28.9217,647729.0
2016-11-22 09:55:00,35.34,35.36,35.34,35.34,323228.0,28.9217,28.9381,28.9217,28.9217,323228.0
2016-11-22 10:00:00,35.35,35.36,35.3,35.33,570934.0,28.9299,28.9381,28.889,28.9135,570934.0
2016-11-22 10:05:00,35.33,35.34,35.3,35.32,722254.0,28.9135,28.9217,28.889,28.9054,722254.0
2016-11-22 10:10:00,35.32,35.35,35.31,35.34,476734.0,28.9054,28.9299,28.8972,28.9217,476734.0
2016-11-22 10:15:00,35.34,35.35,35.3,35.3,447270.0,28.9217,28.9299,28.889,28.889,447270.0
2016-11-22 10:20:00,35.31,35.31,35.26,35.28,500635.0,28.8972,28.8972,28.8563,28.8726,500635.0
2016-11-22 10:25:00,35.27,35.29,35.24,35.28,631722.0,28.8644,28.8808,28.8399,28.8726,631722.0
2016-11-22 10:30:00,35.28,35.3,35.26,35.27,282317.0,28.8726,28.889,28.8563,28.8644,282317.0
2016-11-22 10:35:00,35.27,35.3,35.26,35.3,510914.0,28.8644,28.889,28.8563,28.889,510914.0
2016-11-22 10:40:00,35.3,35.31,35.26,35.27,512525.0,28.889,28.8972,28.8563,28.8644,512525.0
2016-11-22 10:45:00,35.27,35.27,35.23,35.25,461505.0,28.8644,28.8644,28.8317,28.8481,461505.0
2016-11-22 10:50:00,35.25,35.31,35.24,35.31,786826.0,28.8481,28.8972,28.8399,28.8972,786826.0
2016-11-22 10:55:00,35.3,35.32,35.29,35.3,875634.0,28.889,28.9054,28.8808,28.889,875634.0
2016-11-22 11:00:00,35.3,35.3,35.28,35.3,497283.0,28.889,28.889,28.8726,28.889,497283.0
2016-11-22 11:05:00,35.3,35.31,35.27,35.28,664008.0,28.889,28.8972,28.8644,28.8726,664008.0
2016-11-22 11:10:00,35.27,35.31,35.27,35.29,2186206.0,28.8644,28.8972,28.8644,28.8808,2186206.0
2016-11-22 11:15:00,35.29,35.31,35.28,35.29,632214.0,28.8808,28.8972,28.8726,28.8808,632214.0
2016-11-22 11:20:00,35.29,35.3,35.27,35.29,401005.0,28.8808,28.889,28.8644,28.8808,401005.0
2016-11-22 11:25:00,35.29,35.29,35.23,35.25,469400.0,28.8808,28.8808,28.8317,28.8481,469400.0
2016-11-22 11:30:00,35.24,35.26,35.21,35.25,710756.0,28.8399,28.8563,28.8153,28.8481,710756.0
2016-11-22 11:35:00,35.25,35.26,35.22,35.24,419299.0,28.8481,28.8563,28.8235,28.8399,419299.0
2016-11-22 11:40:00,35.23,35.25,35.23,35.25,320706.0,28.8317,28.8481,28.8317,28.8481,320706.0
2016-11-22 11:45:00,35.24,35.25,35.24,35.25,218807.0,28.8399,28.8481,28.8399,28.8481,218807.0
2016-11-22 11:50:00,35.25,35.26,35.23,35.26,239475.0,28.8481,28.8563,28.8317,28.8563,239475.0
2016-11-22 11:55:00,35.25,35.26,35.21,35.24,278028.0,28.8481,28.8563,28.8153,28.8399,278028.0
2016-11-22 12:00:00,35.24,35.25,35.2,35.2,347188.0,28.8399,28.8481,28.8072,28.8072,347188.0
2016-11-22 12:05:00,35.2,35.27,35.2,35.27,320691.0,28.8072,28.8644,28.8072,28.8644,320691.0
2016-11-22 12:10:00,35.27,35.3,35.25,35.27,561882.0,28.8644,28.889,28.8481,28.8644,561882.0
2016-11-22 12:15:00,35.27,35.32,35.27,35.32,454731.0,28.8644,28.9054,28.8644,28.9054,454731.0
2016-11-22 12:20:00,35.32,35.33,35.3,35.33,495287.0,28.9054,28.9135,28.889,28.9135,495287.0
2016-11-22 12:25:00,35.33,35.35,35.31,35.34,401943.0,28.9135,28.9299,28.8972,28.9217,401943.0
2016-11-22 12:30:00,35.34,35.34,35.33,35.33,303570.0,28.9217,28.9217,28.9135,28.9135,303570.0
2016-11-22 12:35:00,35.34,35.34,35.3,35.32,276397.0,28.9217,28.9217,28.889,28.9054,276397.0
2016-11-22 12:40:00,35.32,35.33,35.3,35.31,173722.0,28.9054,28.9135,28.889,28.8972,173722.0
2016-11-22 12:45:00,35.31,35.33,35.31,35.33,168761.0,28.8972,28.9135,28.8972,28.9135,168761.0
2016-11-22 12:50:00,35.33,35.34,35.32,35.34,120501.0,28.9135,28.9217,28.9054,28.9217,120501.0
2016-11-22 12:55:00,35.34,35.35,35.32,35.33,349385.0,28.9217,28.9299,28.9054,28.9135,349385.0
2016-11-22 13:00:00,35.33,35.37,35.33,35.36,1270458.0,28.9135,28.9463,28.9135,28.9381,1270458.0
2016-11-22 13:05:00,35.36,35.38,35.35,35.37,224224.0,28.9381,28.9545,28.9299,28.9463,224224.0
2016-11-22 13:10:00,35.37,35.37,35.36,35.37,171056.0,28.9463,28.9463,28.9381,28.9463,171056.0
2016-11-22 13:15:00,35.37,35.37,35.35,35.36,167680.0,28.9463,28.9463,28.9299,28.9381,167680.0
2016-11-22 13:20:00,35.36,35.36,35.35,35.36,100861.0,28.9381,28.9381,28.9299,28.9381,100861.0
2016-11-22 13:25:00,35.36,35.36,35.34,35.34,88818.0,28.9381,28.9381,28.9217,28.9217,88818.0
2016-11-22 13:30:00,35.34,35.36,35.34,35.36,168776.0,28.9217,28.9381,28.9217,28.9381,168776.0
2016-11-22 13:35:00,35.36,35.36,35.34,35.35,111768.0,28.9381,28.9381,28.9217,28.9299,111768.0
2016-11-22 13:40:00,35.35,35.35,35.34,35.35,81292.0,28.9299,28.9299,28.9217,28.9299,81292.0
2016-11-22 13:45:00,35.35,35.36,35.34,35.34,467107.0,28.9299,28.9381,28.9217,28.9217,467107.0
2016-11-22 13:50:00,35.35,35.36,35.34,35.36,137523.0,28.9299,28.9381,28.9217,28.9381,137523.0
2016-11-22 13:55:00,35.36,35.36,35.34,35.34,156610.0,28.9381,28.9381,28.9217,28.9217,156610.0
2016-11-22 14:00:00,35.34,35.35,35.33,35.34,467059.0,28.9217,28.9299,28.9135,28.9217,467059.0
2016-11-22 14:05:00,35.34,35.34,35.3,35.33,418130.0,28.9217,28.9217,28.889,28.9135,418130.0
2016-11-22 14:10:00,35.33,35.34,35.32,35.34,93647.0,28.9135,28.9217,28.9054,28.9217,93647.0
2016-11-22 14:15:00,35.34,35.35,35.33,35.34,183076.0,28.9217,28.9299,28.9135,28.9217,183076.0
2016-11-22 14:20:00,35.35,35.35,35.32,35.33,173026.0,28.9299,28.9299,28.9054,28.9135,173026.0
2016-11-22 14:25:00,35.33,35.36,35.33,35.36,120757.0,28.9135,28.9381,28.9135,28.9381,120757.0
2016-11-22 14:30:00,35.36,35.38,35.35,35.38,231718.0,28.9381,28.9545,28.9299,28.9545,231718.0
2016-11-22 14:35:00,35.38,35.41,35.37,35.4,559190.0,28.9545,28.979,28.9463,28.9708,559190.0
2016-11-22 14:40:00,35.4,35.45,35.39,35.44,957351.0,28.9708,29.0118,28.9627,29.0036,957351.0
2016-11-22 14:45:00,35.45,35.45,35.41,35.44,367987.0,29.0118,29.0118,28.979,29.0036,367987.0
2016-11-22 14:50:00,35.44,35.44,35.41,35.43,231385.0,29.0036,29.0036,28.979,28.9954,231385.0
2016-11-22 14:55:00,35.43,35.43,35.42,35.43,136397.0,28.9954,28.9954,28.9872,28.9954,136397.0
2016-11-22 15:00:00,35.43,35.46,35.42,35.44,1126513.0,28.9954,29.0199,28.9872,29.0036,1126513.0
2016-11-22 15:05:00,35.43,35.44,35.43,35.44,299317.0,28.9954,29.0036,28.9954,29.0036,299317.0
2016-11-22 15:10:00,35.43,35.44,35.42,35.43,164049.0,28.9954,29.0036,28.9872,28.9954,164049.0
2016-11-22 15:15:00,35.42,35.45,35.42,35.45,306209.0,28.9872,29.0118,28.9872,29.0118,306209.0
2016-11-22 15:20:00,35.45,35.45,35.43,35.44,305337.0,29.0118,29.0118,28.9954,29.0036,305337.0
2016-11-22 15:25:00,35.44,35.45,35.43,35.45,279372.0,29.0036,29.0118,28.9954,29.0118,279372.0
2016-11-22 15:30:00,35.45,35.46,35.44,35.46,291063.0,29.0118,29.0199,29.0036,29.0199,291063.0
2016-11-22 15:35:00,35.45,35.46,35.45,35.45,696761.0,29.0118,29.0199,29.0118,29.0118,696761.0
2016-11-22 15:40:00,35.45,35.48,35.45,35.47,943829.0,29.0118,29.0363,29.0118,29.0281,943829.0
2016-11-22 15:45:00,35.47,35.48,35.47,35.47,415307.0,29.0281,29.0363,29.0281,29.0281,415307.0
2016-11-22 15:50:00,35.47,35.48,35.46,35.47,1068849.0,29.0281,29.0363,29.0199,29.0281,1068849.0
2016-11-22 15:55:00,35.47,35.48,35.44,35.45,4791031.0,29.0281,29.0363,29.0036,29.0118,4791031.0
2016-11-23 09:30:00,34.96,34.98,34.92,34.95,2019474.0,28.6107,28.6271,28.578,28.6026,2019474.0
2016-11-23 09:35:00,34.95,34.97,34.9,34.91,1665753.0,28.6026,28.6189,28.5616,28.5698,1665753.0
2016-11-23 09:40:00,34.91,34.93,34.9,34.91,745142.0,28.5698,28.5862,28.5616,28.5698,745142.0
2016-11-23 09:45:00,34.92,34.94,34.88,34.94,1131853.0,28.578,28.5944,28.5453,28.5944,1131853.0
2016-11-23 09:50:00,34.94,34.97,34.93,34.97,592043.0,28.5944,28.6189,28.5862,28.6189,592043.0
2016-11-23 09:55:00,34.97,34.99,34.95,34.97,944440.0,28.6189,28.6353,28.6026,28.6189,944440.0
2016-11-23 10:00:00,34.97,35.02,34.96,34.98,853316.0,28.6189,28.6598,28.6107,28.6271,853316.0
2016-11-23 10:05:00,34.98,35.03,34.98,35.01,518063.0,28.6271,28.668,28.6271,28.6517,518063.0
2016-11-23 10:10:00,35.01,35.02,34.96,34.96,478720.0,28.6517,28.6598,28.6107,28.6107,478720.0
2016-11-23 10:15:00,34.97,35.05,34.96,35.03,608385.0,28.6189,28.6844,28.6107,28.668,608385.0
2016-11-23 10:20:00,35.03,35.07,35.02,35.03,1252064.0,28.668,28.7008,28.6598,28.668,1252064.0
2016-11-23 10:25:00,35.03,35.07,35.03,35.06,985130.0,28.668,28.7008,28.668,28.6926,985130.0
2016-11-23 10:30:00,35.07,35.09,35.05,35.07,849676.0,28.7008,28.7171,28.6844,28.7008,849676.0
2016-11-23 10:35:00,35.06,35.07,35.0,35.02,461864.0,28.6926,28.7008,28.6435,28.6598,461864.0
2016-11-23 10:40:00,35.02,35.02,35.0,35.02,266186.0,28.6598,28.6598,28.6435,28.6598,266186.0
2016-11-23 10:45:00,35.02,35.04,35.0,35.01,656140.0,28.6598,28.6762,28.6435,28.6517,656140.0
2016-11-23 10:50:00,35.01,35.02,34.99,35.0,456009.0,28.6517,28.6598,28.6353,28.6435,456009.0
2016-11-23 10:55:00,35.0,35.01,34.99,35.01,648129.0,28.6435,28.6517,28.6353,28.6517,648129.0
2016-11-23 11:00:00,35.01,35.01,34.99,35.0,239751.0,28.6517,28.6517,28.6353,28.6435,239751.0
2016-11-23 11:05:00,35.0,35.0,34.95,34.96,561224.0,28.6435,28.6435,28.6026,28.6107,561224.0
2016-11-23 11:10:00,34.96,35.0,34.95,35.0,300528.0,28.6107,28.6435,28.6026,28.6435,300528.0
2016-11-23 11:15:00,34.99,35.01,34.96,34.97,519236.0,28.6353,28.6517,28.6107,28.6189,519236.0
2016-11-23 11:20:00,34.96,34.99,34.95,34.98,183890.0,28.6107,28.6353,28.6026,28.6271,183890.0
2016-11-23 11:25:00,34.97,34.98,34.95,34.95,383546.0,28.6189,28.6271,28.6026,28.6026,383546.0
2016-11-23 11:30:00,34.95,34.99,34.94,34.99,482834.0,28.6026,28.6353,28.5944,28.6353,482834.0
2016-11-23 11:35:00,34.99,35.03,34.97,35.02,363806.0,28.6353,28.668,28.6189,28.6598,363806.0
2016-11-23 11:40:00,35.02,35.03,34.99,34.99,376077.0,28.6598,28.668,28.6353,28.6353,376077.0
2016-11-23 11:45:00,35.0,35.02,34.99,35.01,211195.0,28.6435,28.6598,28.6353,28.6517,211195.0
2016-11-23 11:50:00,35.01,35.04,35.0,35.04,186641.0,28.6517,28.6762,28.6435,28.6762,186641.0
2016-11-23 11:55:00,35.04,35.07,35.01,35.07,411651.0,28.6762,28.7008,28.6517,28.7008,411651.0
2016-11-23 12:00:00,35.06,35.08,35.04,35.05,393334.0,28.6926,28.709,28.6762,28.6844,393334.0
2016-11-23 12:05:00,35.05,35.06,35.04,35.05,175560.0,28.6844,28.6926,28.6762,28.6844,175560.0
2016-11-23 12:10:00,35.05,35.07,35.05,35.05,220215.0,28.6844,28.7008,28.6844,28.6844,220215.0
2016-11-23 12:15:00,35.05,35.12,35.05,35.1,1052480.0,28.6844,28.7417,28.6844,28.7253,1052480.0
2016-11-23 12:20:00,35.1,35.11,35.09,35.09,215190.0,28.7253,28.7335,28.7171,28.7171,215190.0
2016-11-23 12:25:00,35.09,35.1,35.06,35.08,343702.0,28.7171,28.7253,28.6926,28.709,343702.0
2016-11-23 12:30:00,35.08,35.09,35.06,35.06,173825.0,28.709,28.7171,28.6926,28.6926,173825.0
2016-11-23 12:35:00,35.06,35.07,35.05,35.05,309159.0,28.6926,28.7008,28.6844,28.6844,309159.0
2016-11-23 12:40:00,35.05,35.09,35.04,35.09,327340.0,28.6844,28.7171,28.6762,28.7171,327340.0
2016-11-23 12:45:00,35.1,35.13,35.09,35.09,417494.0,28.7253,28.7499,28.7171,28.7171,417494.0
2016-11-23 12:50:00,35.09,35.1,35.07,35.08,256548.0,28.7171,28.7253,28.7008,28.709,256548.0
2016-11-23 12:55:00,35.07,35.08,35.06,35.08,139726.0,28.7008,28.709,28.6926,28.709,139726.0
2016-11-23 13:00:00,35.08,35.1,35.07,35.08,259005.0,28.709,28.7253,28.7008,28.709,259005.0
2016-11-23 13:05:00,35.08,35.09,35.07,35.08,152340.0,28.709,28.7171,28.7008,28.709,152340.0
2016-11-23 13:10:00,35.08,35.09,35.06,35.07,254500.0,28.709,28.7171,28.6926,28.7008,254500.0
2016-11-23 13:15:00,35.08,35.09,35.07,35.09,89077.0,28.709,28.7171,28.7008,28.7171,89077.0
2016-11-23 13:20:00,35.09,35.1,35.08,35.09,340071.0,28.7171,28.7253,28.709,28.7171,340071.0
2016-11-23 13:25:00,35.09,35.1,35.08,35.09,299731.0,28.7171,28.7253,28.709,28.7171,299731.0
2016-11-23 13:30:00,35.1,35.11,35.09,35.1,393708.0,28.7253,28.7335,28.7171,28.7253,393708.0
2016-11-23 13:35:00,35.1,35.12,35.09,35.1,238998.0,28.7253,28.7417,28.7171,28.7253,238998.0
2016-11-23 13:40:00,35.11,35.13,35.09,35.09,357090.0,28.7335,28.7499,28.7171,28.7171,357090.0
2016-11-23 13:45:00,35.09,35.1,35.07,35.09,193956.0,28.7171,28.7253,28.7008,28.7171,193956.0
2016-11-23 13:50:00,35.08,35.08,35.04,35.05,425001.0,28.709,28.709,28.6762,28.6844,425001.0
2016-11-23 13:55:00,35.05,35.05,35.02,35.04,352120.0,28.6844,28.6844,28.6598,28.6762,352120.0
2016-11-23 14:00:00,35.04,35.06,35.02,35.04,470978.0,28.6762,28.6926,28.6598,28.6762,470978.0
2016-11-23 14:05:00,35.04,35.09,35.02,35.06,470822.0,28.6762,28.7171,28.6598,28.6926,470822.0
2016-11-23 14:10:00,35.06,35.08,35.03,35.06,227010.0,28.6926,28.709,28.668,28.6926,227010.0
2016-11-23 14:15:00,35.07,35.09,35.04,35.04,162965.0,28.7008,28.7171,28.6762,28.6762,162965.0
2016-11-23 14:20:00,35.05,35.07,35.03,35.05,164372.0,28.6844,28.7008,28.668,28.6844,164372.0
2016-11-23 14:25:00,35.05,35.09,35.04,35.06,202506.0,28.6844,28.7171,28.6762,28.6926,202506.0
2016-11-23 14:30:00,35.05,35.07,35.05,35.05,230417.0,28.6844,28.7008,28.6844,28.6844,230417.0
2016-11-23 14:35:00,35.06,35.06,35.02,35.04,220630.0,28.6926,28.6926,28.6598,28.6762,220630.0
2016-11-23 14:40:00,35.04,35.05,35.03,35.05,156726.0,28.6762,28.6844,28.668,28.6844,156726.0
2016-11-23 14:45:00,35.04,35.06,35.04,35.05,109678.0,28.6762,28.6926,28.6762,28.6844,109678.0
2016-11-23 14:50:00,35.06,35.06,35.04,35.05,344166.0,28.6926,28.6926,28.6762,28.6844,344166.0
2016-11-23 14:55:00,35.05,35.06,35.03,35.05,179530.0,28.6844,28.6926,28.668,28.6844,179530.0
2016-11-23 15:00:00,35.05,35.06,35.03,35.05,217029.0,28.6844,28.6926,28.668,28.6844,217029.0
2016-11-23 15:05:00,35.05,35.05,35.04,35.05,87166.0,28.6844,28.6844,28.6762,28.6844,87166.0
2016-11-23 15:10:00,35.05,35.05,35.04,35.05,113548.0,28.6844,28.6844,28.6762,28.6844,113548.0
2016-11-23 15:15:00,35.05,35.06,35.05,35.06,171568.0,28.6844,28.6926,28.6844,28.6926,171568.0
2016-11-23 15:20:00,35.05,35.06,35.05,35.05,134801.0,28.6844,28.6926,28.6844,28.6844,134801.0
2016-11-23 15:25:00,35.05,35.06,35.05,35.05,138316.0,28.6844,28.6926,28.6844,28.6844,138316.0
2016-11-23 15:30:00,35.06,35.07,35.04,35.06,613008.0,28.6926,28.7008,28.6762,28.6926,613008.0
2016-11-23 15:35:00,35.05,35.07,35.05,35.07,303396.0,28.6844,28.7008,28.6844,28.7008,303396.0
2016-11-23 15:40:00,35.07,35.07,35.06,35.07,294403.0,28.7008,28.7008,28.6926,28.7008,294403.0
2016-11-23 15:45:00,35.07,35.09,35.06,35.07,589681.0,28.7008,28.7171,28.6926,28.7008,589681.0
2016-11-23 15:50:00,35.07,35.08,35.07,35.08,706228.0,28.7008,28.709,28.7008,28.709,706228.0
2016-11-23 15:55:00,35.08,35.11,35.07,35.08,2095088.0,28.709,28.7335,28.7008,28.709,2095088.0
2016-11-25 09:30:00,35.28,35.31,35.24,35.25,1280850.0,28.8726,28.8972,28.8399,28.8481,1280850.0
2016-11-25 09:35:00,35.25,35.28,35.22,35.23,1225098.0,28.8481,28.8726,28.8235,28.8317,1225098.0
2016-11-25 09:40:00,35.23,35.29,35.23,35.26,820542.0,28.8317,28.8808,28.8317,28.8563,820542.0
2016-11-25 09:45:00,35.26,35.29,35.24,35.28,707249.0,28.8563,28.8808,28.8399,28.8726,707249.0
2016-11-25 09:50:00,35.27,35.29,35.27,35.28,668579.0,28.8644,28.8808,28.8644,28.8726,668579.0
2016-11-25 09:55:00,35.28,35.29,35.26,35.29,431799.0,28.8726,28.8808,28.8563,28.8808,431799.0
2016-11-25 10:00:00,35.29,35.29,35.25,35.25,358306.0,28.8808,28.8808,28.8481,28.8481,358306.0
2016-11-25 10:05:00,35.25,35.27,35.24,35.25,211084.0,28.8481,28.8644,28.8399,28.8481,211084.0
2016-11-25 10:10:00,35.25,35.27,35.24,35.26,233247.0,28.8481,28.8644,28.8399,28.8563,233247.0
2016-11-25 10:15:00,35.25,35.26,35.22,35.23,334344.0,28.8481,28.8563,28.8235,28.8317,334344.0
2016-11-25 10:20:00,35.23,35.25,35.2,35.21,416594.0,28.8317,28.8481,28.8072,28.8153,416594.0
2016-11-25 10:25:00,35.21,35.24,35.21,35.23,208329.0,28.8153,28.8399,28.8153,28.8317,208329.0
2016-11-25 10:30:00,35.23,35.24,35.22,35.22,265126.0,28.8317,28.8399,28.8235,28.8235,265126.0
2016-11-25 10:35:00,35.22,35.24,35.22,35.23,99768.0,28.8235,28.8399,28.8235,28.8317,99768.0
2016-11-25 10:40:00,35.23,35.27,35.22,35.26,2292440.0,28.8317,28.8644,28.8235,28.8563,2292440.0
2016-11-25 10:45:00,35.26,35.27,35.24,35.26,344754.0,28.8563,28.8644,28.8399,28.8563,344754.0
2016-11-25 10:50:00,35.26,35.26,35.24,35.24,182045.0,28.8563,28.8563,28.8399,28.8399,182045.0
2016-11-25 10:55:00,35.24,35.25,35.21,35.21,142693.0,28.8399,28.8481,28.8153,28.8153,142693.0
2016-11-25 11:00:00,35.21,35.24,35.21,35.23,1059273.0,28.8153,28.8399,28.8153,28.8317,1059273.0
2016-11-25 11:05:00,35.23,35.24,35.21,35.21,918596.0,28.8317,28.8399,28.8153,28.8153,918596.0
2016-11-25 11:10:00,35.22,35.23,35.21,35.21,322131.0,28.8235,28.8317,28.8153,28.8153,322131.0
2016-11-25 11:15:00,35.21,35.24,35.21,35.22,499275.0,28.8153,28.8399,28.8153,28.8235,499275.0
2016-11-25 11:20:00,35.23,35.23,35.2,35.21,175092.0,28.8317,28.8317,28.8072,28.8153,175092.0
2016-11-25 11:25:00,35.21,35.24,35.2,35.23,271294.0,28.8153,28.8399,28.8072,28.8317,271294.0
2016-11-25 11:30:00,35.23,35.24,35.22,35.23,296591.0,28.8317,28.8399,28.8235,28.8317,296591.0
2016-11-25 11:35:00,35.23,35.25,35.23,35.24,469159.0,28.8317,28.8481,28.8317,28.8399,469159.0
2016-11-25 11:40:00,35.24,35.28,35.24,35.26,1091348.0,28.8399,28.8726,28.8399,28.8563,1091348.0
2016-11-25 11:45:00,35.26,35.28,35.25,35.25,303416.0,28.8563,28.8726,28.8481,28.8481,303416.0
2016-11-25 11:50:00,35.25,35.26,35.25,35.25,463749.0,28.8481,28.8563,28.8481,28.8481,463749.0
2016-11-25 11:55:00,35.25,35.27,35.24,35.25,881409.0,28.8481,28.8644,28.8399,28.8481,881409.0
2016-11-25 12:00:00,35.25,35.26,35.24,35.25,219727.0,28.8481,28.8563,28.8399,28.8481,219727.0
2016-11-25 12:05:00,35.24,35.25,35.23,35.23,167870.0,28.8399,28.8481,28.8317,28.8317,167870.0
2016-11-25 12:10:00,35.23,35.26,35.23,35.25,516711.0,28.8317,28.8563,28.8317,28.8481,516711.0
2016-11-25 12:15:00,35.26,35.26,35.25,35.26,107979.0,28.8563,28.8563,28.8481,28.8563,107979.0
2016-11-25 12:20:00,35.25,35.27,35.25,35.26,254028.0,28.8481,28.8644,28.8481,28.8563,254028.0
2016-11-25 12:25:00,35.25,35.26,35.23,35.23,403642.0,28.8481,28.8563,28.8317,28.8317,403642.0
2016-11-25 12:30:00,35.23,35.24,35.22,35.23,258383.0,28.8317,28.8399,28.8235,28.8317,258383.0
2016-11-25 12:35:00,35.23,35.23,35.21,35.21,400009.0,28.8317,28.8317,28.8153,28.8153,400009.0
2016-11-25 12:40:00,35.21,35.22,35.21,35.21,367195.0,28.8153,28.8235,28.8153,28.8153,367195.0
2016-11-25 12:45:00,35.21,35.22,35.2,35.2,489493.0,28.8153,28.8235,28.8072,28.8072,489493.0
2016-11-25 12:50:00,35.21,35.22,35.2,35.21,762831.0,28.8153,28.8235,28.8072,28.8153,762831.0
2016-11-25 12:55:00,35.21,35.27,35.21,35.26,2478254.0,28.8153,28.8644,28.8153,28.8563,2478254.0
2016-11-28 09:30:00,35.39,35.4,35.34,35.4,1016978.0,28.9627,28.9708,28.9217,28.9708,1016978.0
2016-11-28 09:35:00,35.39,35.41,35.37,35.41,1758530.0,28.9627,28.979,28.9463,28.979,1758530.0
2016-11-28 09:40:00,35.41,35.41,35.35,35.37,1643748.0,28.979,28.979,28.9299,28.9463,1643748.0
2016-11-28 09:45:00,35.36,35.41,35.35,35.41,758542.0,28.9381,28.979,28.9299,28.979,758542.0
2016-11-28 09:50:00,35.41,35.44,35.38,35.43,986754.0,28.979,29.0036,28.9545,28.9954,986754.0
2016-11-28 09:55:00,35.43,35.45,35.41,35.42,893090.0,28.9954,29.0118,28.979,28.9872,893090.0
2016-11-28 10:00:00,35.42,35.43,35.37,35.4,1335006.0,28.9872,28.9954,28.9463,28.9708,1335006.0
2016-11-28 10:05:00,35.4,35.43,35.39,35.43,711747.0,28.9708,28.9954,28.9627,28.9954,711747.0
2016-11-28 10:10:00,35.43,35.44,35.41,35.43,433034.0,28.9954,29.0036,28.979,28.9954,433034.0
2016-11-28 10:15:00,35.43,35.45,35.42,35.44,495083.0,28.9954,29.0118,28.9872,29.0036,495083.0
2016-11-28 10:20:00,35.44,35.48,35.44,35.47,613083.0,29.0036,29.0363,29.0036,29.0281,613083.0
2016-11-28 10:25:00,35.47,35.48,35.45,35.46,1128423.0,29.0281,29.0363,29.0118,29.0199,1128423.0
2016-11-28 10:30:00,35.46,35.53,35.46,35.47,1345845.0,29.0199,29.0772,29.0199,29.0281,1345845.0
2016-11-28 10:35:00,35.47,35.47,35.45,35.47,478334.0,29.0281,29.0281,29.0118,29.0281,478334.0
2016-11-28 10:40:00,35.46,35.47,35.42,35.43,486530.0,29.0199,29.0281,28.9872,28.9954,486530.0
2016-11-28 10:45:00,35.43,35.44,35.41,35.43,1203522.0,28.9954,29.0036,28.979,28.9954,1203522.0
2016-11-28 10:50:00,35.43,35.45,35.41,35.44,602848.0,28.9954,29.0118,28.979,29.0036,602848.0
2016-11-28 10:55:00,35.45,35.45,35.37,35.37,1353217.0,29.0118,29.0118,28.9463,28.9463,1353217.0
2016-11-28 11:00:00,35.38,35.41,35.37,35.4,790363.0,28.9545,28.979,28.9463,28.9708,790363.0
2016-11-28 11:05:00,35.4,35.41,35.38,35.4,205755.0,28.9708,28.979,28.9545,28.9708,205755.0
2016-11-28 11:10:00,35.4,35.42,35.38,35.42,395837.0,28.9708,28.9872,28.9545,28.9872,395837.0
2016-11-28 11:15:00,35.41,35.46,35.41,35.45,325444.0,28.979,29.0199,28.979,29.0118,325444.0
2016-11-28 11:20:00,35.44,35.48,35.44,35.48,436308.0,29.0036,29.0363,29.0036,29.0363,436308.0
2016-11-28 11:25:00,35.48,35.49,35.44,35.44,652111.0,29.0363,29.0445,29.0036,29.0036,652111.0
2016-11-28 11:30:00,35.45,35.47,35.44,35.46,194616.0,29.0118,29.0281,29.0036,29.0199,194616.0
2016-11-28 11:35:00,35.46,35.48,35.44,35.45,257899.0,29.0199,29.0363,29.0036,29.0118,257899.0
2016-11-28 11:40:00,35.45,35.46,35.44,35.45,228992.0,29.0118,29.0199,29.0036,29.0118,228992.0
2016-11-28 11:45:00,35.45,35.46,35.43,35.44,897736.0,29.0118,29.0199,28.9954,29.0036,897736.0
2016-11-28 11:50:00,35.45,35.45,35.43,35.45,313499.0,29.0118,29.0118,28.9954,29.0118,313499.0
2016-11-28 11:55:00,35.45,35.46,35.44,35.45,705620.0,29.0118,29.0199,29.0036,29.0118,705620.0
2016-11-28 12:00:00,35.45,35.46,35.44,35.45,874318.0,29.0118,29.0199,29.0036,29.0118,874318.0
2016-11-28 12:05:00,35.45,35.47,35.45,35.46,461640.0,29.0118,29.0281,29.0118,29.0199,461640.0
2016-11-28 12:10:00,35.45,35.46,35.44,35.45,99390.0,29.0118,29.0199,29.0036,29.0118,99390.0
2016-11-28 12:15:00,35.45,35.48,35.44,35.48,141852.0,29.0118,29.0363,29.0036,29.0363,141852.0
2016-11-28 12:20:00,35.48,35.49,35.47,35.48,146526.0,29.0363,29.0445,29.0281,29.0363,146526.0
2016-11-28 12:25:00,35.48,35.49,35.45,35.48,231395.0,29.0363,29.0445,29.0118,29.0363,231395.0
2016-11-28 12:30:00,35.47,35.5,35.46,35.49,300552.0,29.0281,29.0527,29.0199,29.0445,300552.0
2016-11-28 12:35:00,35.49,35.49,35.47,35.48,185103.0,29.0445,29.0445,29.0281,29.0363,185103.0
2016-11-28 12:40:00,35.49,35.49,35.47,35.49,200218.0,29.0445,29.0445,29.0281,29.0445,200218.0
2016-11-28 12:45:00,35.48,35.49,35.47,35.49,177773.0,29.0363,29.0445,29.0281,29.0445,177773.0
2016-11-28 12:50:00,35.48,35.49,35.48,35.49,167901.0,29.0363,29.0445,29.0363,29.0445,167901.0
2016-11-28 12:55:00,35.49,35.49,35.48,35.48,161826.0,29.0445,29.0445,29.0363,29.0363,161826.0
2016-11-28 13:00:00,35.48,35.49,35.48,35.48,125928.0,29.0363,29.0445,29.0363,29.0363,125928.0
2016-11-28 13:05:00,35.48,35.49,35.48,35.48,98175.0,29.0363,29.0445,29.0363,29.0363,98175.0
2016-11-28 13:10:00,35.48,35.49,35.47,35.48,165083.0,29.0363,29.0445,29.0281,29.0363,165083.0
2016-11-28 13:15:00,35.48,35.49,35.47,35.48,270780.0,29.0363,29.0445,29.0281,29.0363,270780.0
2016-11-28 13:20:00,35.48,35.49,35.48,35.48,201183.0,29.0363,29.0445,29.0363,29.0363,201183.0
2016-11-28 13:25:00,35.48,35.49,35.48,35.49,220414.0,29.0363,29.0445,29.0363,29.0445,220414.0
2016-11-28 13:30:00,35.49,35.49,35.48,35.48,112307.0,29.0445,29.0445,29.0363,29.0363,112307.0
2016-11-28 13:35:00,35.48,35.5,35.48,35.48,398679.0,29.0363,29.0527,29.0363,29.0363,398679.0
2016-11-28 13:40:00,35.48,35.49,35.48,35.48,43105.0,29.0363,29.0445,29.0363,29.0363,43105.0
2016-11-28 13:45:00,35.48,35.49,35.46,35.48,247865.0,29.0363,29.0445,29.0199,29.0363,247865.0
2016-11-28 13:50:00,35.48,35.48,35.47,35.48,93959.0,29.0363,29.0363,29.0281,29.0363,93959.0
2016-11-28 13:55:00,35.48,35.48,35.47,35.47,96640.0,29.0363,29.0363,29.0281,29.0281,96640.0
2016-11-28 14:00:00,35.47,35.48,35.46,35.48,147145.0,29.0281,29.0363,29.0199,29.0363,147145.0
2016-11-28 14:05:00,35.48,35.49,35.47,35.48,104502.0,29.0363,29.0445,29.0281,29.0363,104502.0
2016-11-28 14:10:00,35.48,35.49,35.47,35.48,81420.0,29.0363,29.0445,29.0281,29.0363,81420.0
2016-11-28 14:15:00,35.48,35.49,35.47,35.48,95299.0,29.0363,29.0445,29.0281,29.0363,95299.0
2016-11-28 14:20:00,35.48,35.49,35.46,35.47,165963.0,29.0363,29.0445,29.0199,29.0281,165963.0
2016-11-28 14:25:00,35.48,35.48,35.46,35.47,133994.0,29.0363,29.0363,29.0199,29.0281,133994.0
2016-11-28 14:30:00,35.47,35.48,35.46,35.48,118787.0,29.0281,29.0363,29.0199,29.0363,118787.0
2016-11-28 14:35:00,35.47,35.49,35.47,35.49,181606.0,29.0281,29.0445,29.0281,29.0445,181606.0
2016-11-28 14:40:00,35.49,35.5,35.47,35.48,322978.0,29.0445,29.0527,29.0281,29.0363,322978.0
2016-11-28 14:45:00,35.48,35.51,35.47,35.5,582903.0,29.0363,29.0609,29.0281,29.0527,582903.0
2016-11-28 14:50:00,35.51,35.51,35.48,35.51,236658.0,29.0609,29.0609,29.0363,29.0609,236658.0
2016-11-28 14:55:00,35.5,35.51,35.48,35.48,185616.0,29.0527,29.0609,29.0363,29.0363,185616.0
2016-11-28 15:00:00,35.49,35.5,35.48,35.5,212269.0,29.0445,29.0527,29.0363,29.0527,212269.0
2016-11-28 15:05:00,35.5,35.5,35.49,35.5,128859.0,29.0527,29.0527,29.0445,29.0527,128859.0
2016-11-28 15:10:00,35.5,35.5,35.49,35.5,301731.0,29.0527,29.0527,29.0445,29.0527,301731.0
2016-11-28 15:15:00,35.5,35.51,35.49,35.5,235312.0,29.0527,29.0609,29.0445,29.0527,235312.0
2016-11-28 15:20:00,35.51,35.51,35.48,35.49,514881.0,29.0609,29.0609,29.0363,29.0445,514881.0
2016-11-28 15:25:00,35.49,35.49,35.46,35.47,438267.0,29.0445,29.0445,29.0199,29.0281,438267.0
2016-11-28 15:30:00,35.47,35.48,35.45,35.46,828640.0,29.0281,29.0363,29.0118,29.0199,828640.0
2016-11-28 15:35:00,35.46,35.47,35.43,35.44,868189.0,29.0199,29.0281,28.9954,29.0036,868189.0
2016-11-28 15:40:00,35.44,35.44,35.41,35.42,1097551.0,29.0036,29.0036,28.979,28.9872,1097551.0
2016-11-28 15:45:00,35.42,35.44,35.39,35.4,1160847.0,28.9872,29.0036,28.9627,28.9708,1160847.0
2016-11-28 15:50:00,35.39,35.41,35.38,35.41,1445145.0,28.9627,28.979,28.9545,28.979,1445145.0
2016-11-28 15:55:00,35.41,35.42,35.38,35.41,4014185.0,28.979,28.9872,28.9545,28.979,4014185.0
2016-11-29 09:30:00,35.28,35.36,35.27,35.36,1260977.0,28.8726,28.9381,28.8644,28.9381,1260977.0
2016-11-29 09:35:00,35.36,35.38,35.34,35.37,725583.0,28.9381,28.9545,28.9217,28.9463,725583.0
2016-11-29 09:40:00,35.37,35.37,35.31,35.32,423718.0,28.9463,28.9463,28.8972,28.9054,423718.0
2016-11-29 09:45:00,35.32,35.32,35.24,35.25,633854.0,28.9054,28.9054,28.8399,28.8481,633854.0
2016-11-29 09:50:00,35.25,35.27,35.24,35.27,346716.0,28.8481,28.8644,28.8399,28.8644,346716.0
2016-11-29 09:55:00,35.26,35.3,35.25,35.28,692724.0,28.8563,28.889,28.8481,28.8726,692724.0
2016-11-29 10:00:00,35.27,35.3,35.26,35.28,880380.0,28.8644,28.889,28.8563,28.8726,880380.0
2016-11-29 10:05:00,35.29,35.34,35.27,35.31,804900.0,28.8808,28.9217,28.8644,28.8972,804900.0
2016-11-29 10:10:00,35.3,35.34,35.3,35.34,311352.0,28.889,28.9217,28.889,28.9217,311352.0
2016-11-29 10:15:00,35.34,35.36,35.33,35.35,364600.0,28.9217,28.9381,28.9135,28.9299,364600.0
2016-11-29 10:20:00,35.36,35.39,35.35,35.38,391914.0,28.9381,28.9627,28.9299,28.9545,391914.0
2016-11-29 10:25:00,35.38,35.39,35.35,35.36,687137.0,28.9545,28.9627,28.9299,28.9381,687137.0
2016-11-29 10:30:00,35.36,35.39,35.35,35.37,525968.0,28.9381,28.9627,28.9299,28.9463,525968.0
2016-11-29 10:35:00,35.37,35.4,35.37,35.39,240080.0,28.9463,28.9708,28.9463,28.9627,240080.0
2016-11-29 10:40:00,35.39,35.41,35.38,35.4,401217.0,28.9627,28.979,28.9545,28.9708,401217.0
2016-11-29 10:45:00,35.41,35.43,35.39,35.41,346662.0,28.979,28.9954,28.9627,28.979,346662.0
2016-11-29 10:50:00,35.4,35.43,35.39,35.41,308800.0,28.9708,28.9954,28.9627,28.979,308800.0
2016-11-29 10:55:00,35.41,35.42,35.39,35.4,212887.0,28.979,28.9872,28.9627,28.9708,212887.0
2016-11-29 11:00:00,35.4,35.4,35.37,35.4,442618.0,28.9708,28.9708,28.9463,28.9708,442618.0
2016-11-29 11:05:00,35.4,35.4,35.38,35.39,154352.0,28.9708,28.9708,28.9545,28.9627,154352.0
2016-11-29 11:10:00,35.39,35.41,35.38,35.41,639971.0,28.9627,28.979,28.9545,28.979,639971.0
2016-11-29 11:15:00,35.4,35.42,35.37,35.38,308712.0,28.9708,28.9872,28.9463,28.9545,308712.0
2016-11-29 11:20:00,35.38,35.4,35.37,35.39,195319.0,28.9545,28.9708,28.9463,28.9627,195319.0
2016-11-29 11:25:00,35.39,35.42,35.38,35.41,405159.0,28.9627,28.9872,28.9545,28.979,405159.0
2016-11-29 11:30:00,35.41,35.47,35.41,35.45,481910.0,28.979,29.0281,28.979,29.0118,481910.0
2016-11-29 11:35:00,35.46,35.48,35.45,35.47,307257.0,29.0199,29.0363,29.0118,29.0281,307257.0
2016-11-29 11:40:00,35.47,35.5,35.46,35.49,283411.0,29.0281,29.0527,29.0199,29.0445,283411.0
2016-11-29 11:45:00,35.49,35.5,35.48,35.5,181612.0,29.0445,29.0527,29.0363,29.0527,181612.0
2016-11-29 11:50:00,35.49,35.51,35.49,35.5,272436.0,29.0445,29.0609,29.0445,29.0527,272436.0
2016-11-29 11:55:00,35.5,35.51,35.48,35.5,285882.0,29.0527,29.0609,29.0363,29.0527,285882.0
2016-11-29 12:00:00,35.51,35.52,35.5,35.51,231302.0,29.0609,29.069,29.0527,29.0609,231302.0
2016-11-29 12:05:00,35.52,35.52,35.49,35.49,187380.0,29.069,29.069,29.0445,29.0445,187380.0
2016-11-29 12:10:00,35.49,35.5,35.48,35.48,145381.0,29.0445,29.0527,29.0363,29.0363,145381.0
2016-11-29 12:15:00,35.48,35.49,35.46,35.48,158072.0,29.0363,29.0445,29.0199,29.0363,158072.0
2016-11-29 12:20:00,35.48,35.48,35.47,35.48,78044.0,29.0363,29.0363,29.0281,29.0363,78044.0
2016-11-29 12:25:00,35.47,35.5,35.46,35.5,142239.0,29.0281,29.0527,29.0199,29.0527,142239.0
2016-11-29 12:30:00,35.5,35.5,35.47,35.48,152514.0,29.0527,29.0527,29.0281,29.0363,152514.0
2016-11-29 12:35:00,35.48,35.49,35.47,35.48,85501.0,29.0363,29.0445,29.0281,29.0363,85501.0
2016-11-29 12:40:00,35.48,35.49,35.47,35.48,104552.0,29.0363,29.0445,29.0281,29.0363,104552.0
2016-11-29 12:45:00,35.48,35.5,35.47,35.49,177974.0,29.0363,29.0527,29.0281,29.0445,177974.0
2016-11-29 12:50:00,35.49,35.5,35.49,35.5,185997.0,29.0445,29.0527,29.0445,29.0527,185997.0
2016-11-29 12:55:00,35.5,35.51,35.49,35.51,97678.0,29.0527,29.0609,29.0445,29.0609,97678.0
2016-11-29 13:00:00,35.51,35.52,35.5,35.52,301266.0,29.0609,29.069,29.0527,29.069,301266.0
2016-11-29 13:05:00,35.52,35.52,35.49,35.51,166239.0,29.069,29.069,29.0445,29.0609,166239.0
2016-11-29 13:10:00,35.5,35.51,35.48,35.5,197257.0,29.0527,29.0609,29.0363,29.0527,197257.0
2016-11-29 13:15:00,35.5,35.51,35.49,35.51,79615.0,29.0527,29.0609,29.0445,29.0609,79615.0
2016-11-29 13:20:00,35.51,35.52,35.5,35.52,803242.0,29.0609,29.069,29.0527,29.069,803242.0
2016-11-29 13:25:00,35.52,35.53,35.51,35.52,243933.0,29.069,29.0772,29.0609,29.069,243933.0
2016-11-29 13:30:00,35.52,35.53,35.51,35.52,292697.0,29.069,29.0772,29.0609,29.069,292697.0
2016-11-29 13:35:00,35.51,35.53,35.51,35.52,273731.0,29.0609,29.0772,29.0609,29.069,273731.0
2016-11-29 13:40:00,35.52,35.53,35.51,35.51,411478.0,29.069,29.0772,29.0609,29.0609,411478.0
2016-11-29 13:45:00,35.52,35.53,35.51,35.53,112523.0,29.069,29.0772,29.0609,29.0772,112523.0
2016-11-29 13:50:00,35.52,35.53,35.51,35.52,128481.0,29.069,29.0772,29.0609,29.069,128481.0
2016-11-29 13:55:00,35.52,35.53,35.51,35.52,115748.0,29.069,29.0772,29.0609,29.069,115748.0
2016-11-29 14:00:00,35.53,35.53,35.52,35.52,41857.0,29.0772,29.0772,29.069,29.069,41857.0
2016-11-29 14:05:00,35.53,35.53,35.52,35.53,51227.0,29.0772,29.0772,29.069,29.0772,51227.0
2016-11-29 14:10:00,35.53,35.55,35.52,35.54,148441.0,29.0772,29.0936,29.069,29.0854,148441.0
2016-11-29 14:15:00,35.54,35.55,35.52,35.53,537946.0,29.0854,29.0936,29.069,29.0772,537946.0
2016-11-29 14:20:00,35.53,35.53,35.52,35.52,106600.0,29.0772,29.0772,29.069,29.069,106600.0
2016-11-29 14:25:00,35.53,35.53,35.5,35.51,167347.0,29.0772,29.0772,29.0527,29.0609,167347.0
2016-11-29 14:30:00,35.51,35.52,35.5,35.51,82236.0,29.0609,29.069,29.0527,29.0609,82236.0
2016-11-29 14:35:00,35.52,35.52,35.5,35.5,88846.0,29.069,29.069,29.0527,29.0527,88846.0
2016-11-29 14:40:00,35.5,35.52,35.5,35.52,252112.0,29.0527,29.069,29.0527,29.069,252112.0
2016-11-29 14:45:00,35.52,35.53,35.5,35.51,1159476.0,29.069,29.0772,29.0527,29.0609,1159476.0
2016-11-29 14:50:00,35.5,35.51,35.5,35.51,103326.0,29.0527,29.0609,29.0527,29.0609,103326.0
2016-11-29 14:55:00,35.5,35.51,35.48,35.48,174352.0,29.0527,29.0609,29.0363,29.0363,174352.0
2016-11-29 15:00:00,35.48,35.49,35.45,35.46,295414.0,29.0363,29.0445,29.0118,29.0199,295414.0
2016-11-29 15:05:00,35.46,35.47,35.44,35.45,182286.0,29.0199,29.0281,29.0036,29.0118,182286.0
2016-11-29 15:10:00,35.45,35.47,35.44,35.47,217923.0,29.0118,29.0281,29.0036,29.0281,217923.0
2016-11-29 15:15:00,35.47,35.47,35.43,35.44,315782.0,29.0281,29.0281,28.9954,29.0036,315782.0
2016-11-29 15:20:00,35.45,35.47,35.44,35.47,182389.0,29.0118,29.0281,29.0036,29.0281,182389.0
2016-11-29 15:25:00,35.47,35.47,35.44,35.45,237263.0,29.0281,29.0281,29.0036,29.0118,237263.0
2016-11-29 15:30:00,35.44,35.45,35.42,35.45,511174.0,29.0036,29.0118,28.9872,29.0118,511174.0
2016-11-29 15:35:00,35.45,35.45,35.42,35.43,295076.0,29.0118,29.0118,28.9872,28.9954,295076.0
2016-11-29 15:40:00,35.43,35.44,35.42,35.44,374842.0,28.9954,29.0036,28.9872,29.0036,374842.0
2016-11-29 15:45:00,35.44,35.44,35.42,35.43,743650.0,29.0036,29.0036,28.9872,28.9954,743650.0
2016-11-29 15:50:00,35.43,35.46,35.42,35.45,1027022.0,28.9954,29.0199,28.9872,29.0118,1027022.0
2016-11-29 15:55:00,35.45,35.46,35.44,35.46,2182037.0,29.0118,29.0199,29.0036,29.0199,2182037.0
2016-11-30 09:30:00,35.6,35.63,35.56,35.61,1870260.0,29.1345,29.1591,29.1018,29.1427,1870260.0
2016-11-30 09:35:00,35.61,35.64,35.59,35.63,997420.0,29.1427,29.1672,29.1263,29.1591,997420.0
2016-11-30 09:40:00,35.63,35.65,35.61,35.61,914613.0,29.1591,29.1754,29.1427,29.1427,914613.0
2016-11-30 09:45:00,35.62,35.62,35.56,35.59,1051561.0,29.1509,29.1509,29.1018,29.1263,1051561.0
2016-11-30 09:50:00,35.59,35.59,35.55,35.57,785726.0,29.1263,29.1263,29.0936,29.11,785726.0
2016-11-30 09:55:00,35.57,35.59,35.55,35.55,579171.0,29.11,29.1263,29.0936,29.0936,579171.0
2016-11-30 10:00:00,35.55,35.56,35.53,35.55,623874.0,29.0936,29.1018,29.0772,29.0936,623874.0
2016-11-30 10:05:00,35.55,35.58,35.54,35.58,381148.0,29.0936,29.1181,29.0854,29.1181,381148.0
2016-11-30 10:10:00,35.58,35.59,35.55,35.55,362571.0,29.1181,29.1263,29.0936,29.0936,362571.0
2016-11-30 10:15:00,35.55,35.57,35.52,35.52,413248.0,29.0936,29.11,29.069,29.069,413248.0
2016-11-30 10:20:00,35.52,35.54,35.49,35.5,723163.0,29.069,29.0854,29.0445,29.0527,723163.0
2016-11-30 10:25:00,35.5,35.52,35.49,35.5,868859.0,29.0527,29.069,29.0445,29.0527,868859.0
2016-11-30 10:30:00,35.5,35.51,35.49,35.51,541881.0,29.0527,29.0609,29.0445,29.0609,541881.0
2016-11-30 10:35:00,35.51,35.57,35.5,35.55,1189679.0,29.0609,29.11,29.0527,29.0936,1189679.0
2016-11-30 10:40:00,35.55,35.58,35.54,35.55,746196.0,29.0936,29.1181,29.0854,29.0936,746196.0
2016-11-30 10:45:00,35.55,35.56,35.54,35.56,629479.0,29.0936,29.1018,29.0854,29.1018,629479.0
2016-11-30 10:50:00,35.55,35.56,35.55,35.55,1704086.0,29.0936,29.1018,29.0936,29.0936,1704086.0
2016-11-30 10:55:00,35.55,35.59,35.55,35.57,1426368.0,29.0936,29.1263,29.0936,29.11,1426368.0
2016-11-30 11:00:00,35.57,35.59,35.56,35.58,2639495.0,29.11,29.1263,29.1018,29.1181,2639495.0
2016-11-30 11:05:00,35.58,35.61,35.56,35.59,1215823.0,29.1181,29.1427,29.1018,29.1263,1215823.0
2016-11-30 11:10:00,35.59,35.6,35.57,35.59,1058188.0,29.1263,29.1345,29.11,29.1263,1058188.0
2016-11-30 11:15:00,35.59,35.59,35.56,35.57,840907.0,29.1263,29.1263,29.1018,29.11,840907.0
2016-11-30 11:20:00,35.57,35.6,35.56,35.58,2192515.0,29.11,29.1345,29.1018,29.1181,2192515.0
2016-11-30 11:25:00,35.57,35.58,35.54,35.55,786633.0,29.11,29.1181,29.0854,29.0936,786633.0
2016-11-30 11:30:00,35.55,35.55,35.5,35.52,1822859.0,29.0936,29.0936,29.0527,29.069,1822859.0
2016-11-30 11:35:00,35.52,35.57,35.51,35.55,1190747.0,29.069,29.11,29.0609,29.0936,1190747.0
2016-11-30 11:40:00,35.55,35.6,35.55,35.58,734671.0,29.0936,29.1345,29.0936,29.1181,734671.0
2016-11-30 11:45:00,35.59,35.6,35.58,35.59,497928.0,29.1263,29.1345,29.1181,29.1263,497928.0
2016-11-30 11:50:00,35.59,35.6,35.56,35.57,779493.0,29.1263,29.1345,29.1018,29.11,779493.0
2016-11-30 11:55:00,35.57,35.58,35.55,35.57,441183.0,29.11,29.1181,29.0936,29.11,441183.0
2016-11-30 12:00:00,35.56,35.58,35.56,35.56,290530.0,29.1018,29.1181,29.1018,29.1018,290530.0
2016-11-30 12:05:00,35.56,35.57,35.53,35.54,317012.0,29.1018,29.11,29.0772,29.0854,317012.0
2016-11-30 12:10:00,35.55,35.56,35.54,35.55,317837.0,29.0936,29.1018,29.0854,29.0936,317837.0
2016-11-30 12:15:00,35.55,35.58,35.54,35.58,267739.0,29.0936,29.1181,29.0854,29.1181,267739.0
2016-11-30 12:20:00,35.58,35.59,35.57,35.59,348793.0,29.1181,29.1263,29.11,29.1263,348793.0
2016-11-30 12:25:00,35.59,35.6,35.58,35.58,542971.0,29.1263,29.1345,29.1181,29.1181,542971.0
2016-11-30 12:30:00,35.59,35.6,35.58,35.59,338565.0,29.1263,29.1345,29.1181,29.1263,338565.0
2016-11-30 12:35:00,35.59,35.6,35.58,35.59,196942.0,29.1263,29.1345,29.1181,29.1263,196942.0
2016-11-30 12:40:00,35.6,35.61,35.59,35.61,139654.0,29.1345,29.1427,29.1263,29.1427,139654.0
2016-11-30 12:45:00,35.6,35.62,35.59,35.61,385897.0,29.1345,29.1509,29.1263,29.1427,385897.0
2016-11-30 12:50:00,35.61,35.61,35.58,35.6,234745.0,29.1427,29.1427,29.1181,29.1345,234745.0
2016-11-30 12:55:00,35.59,35.6,35.59,35.6,137450.0,29.1263,29.1345,29.1263,29.1345,137450.0
2016-11-30 13:00:00,35.59,35.61,35.59,35.59,183439.0,29.1263,29.1427,29.1263,29.1263,183439.0
2016-11-30 13:05:00,35.59,35.6,35.57,35.58,184287.0,29.1263,29.1345,29.11,29.1181,184287.0
2016-11-30 13:10:00,35.58,35.6,35.57,35.59,359034.0,29.1181,29.1345,29.11,29.1263,359034.0
2016-11-30 13:15:00,35.59,35.61,35.59,35.61,241839.0,29.1263,29.1427,29.1263,29.1427,241839.0
2016-11-30 13:20:00,35.61,35.61,35.58,35.59,200909.0,29.1427,29.1427,29.1181,29.1263,200909.0
2016-11-30 13:25:00,35.58,35.59,35.57,35.57,211950.0,29.1181,29.1263,29.11,29.11,211950.0
2016-11-30 13:30:00,35.58,35.59,35.57,35.59,171875.0,29.1181,29.1263,29.11,29.1263,171875.0
2016-11-30 13:35:00,35.59,35.6,35.58,35.6,136320.0,29.1263,29.1345,29.1181,29.1345,136320.0
2016-11-30 13:40:00,35.59,35.61,35.58,35.59,903193.0,29.1263,29.1427,29.1181,29.1263,903193.0
2016-11-30 13:45:00,35.58,35.6,35.58,35.59,376533.0,29.1181,29.1345,29.1181,29.1263,376533.0
2016-11-30 13:50:00,35.6,35.61,35.59,35.59,315951.0,29.1345,29.1427,29.1263,29.1263,315951.0
2016-11-30 13:55:00,35.59,35.6,35.59,35.59,247181.0,29.1263,29.1345,29.1263,29.1263,247181.0
2016-11-30 14:00:00,35.59,35.6,35.57,35.58,292805.0,29.1263,29.1345,29.11,29.1181,292805.0
2016-11-30 14:05:00,35.58,35.58,35.51,35.54,1461790.0,29.1181,29.1181,29.0609,29.0854,1461790.0
2016-11-30 14:10:00,35.54,35.56,35.53,35.55,523595.0,29.0854,29.1018,29.0772,29.0936,523595.0
2016-11-30 14:15:00,35.55,35.56,35.54,35.55,435593.0,29.0936,29.1018,29.0854,29.0936,435593.0
2016-11-30 14:20:00,35.55,35.57,35.55,35.56,688599.0,29.0936,29.11,29.0936,29.1018,688599.0
2016-11-30 14:25:00,35.56,35.56,35.54,35.56,386722.0,29.1018,29.1018,29.0854,29.1018,386722.0
2016-11-30 14:30:00,35.56,35.56,35.53,35.54,328798.0,29.1018,29.1018,29.0772,29.0854,328798.0
2016-11-30 14:35:00,35.54,35.55,35.52,35.55,321750.0,29.0854,29.0936,29.069,29.0936,321750.0
2016-11-30 14:40:00,35.55,35.55,35.53,35.53,374546.0,29.0936,29.0936,29.0772,29.0772,374546.0
2016-11-30 14:45:00,35.53,35.54,35.52,35.54,251502.0,29.0772,29.0854,29.069,29.0854,251502.0
2016-11-30 14:50:00,35.54,35.56,35.53,35.55,386241.0,29.0854,29.1018,29.0772,29.0936,386241.0
2016-11-30 14:55:00,35.55,35.56,35.53,35.54,412798.0,29.0936,29.1018,29.0772,29.0854,412798.0
2016-11-30 15:00:00,35.54,35.55,35.53,35.55,513143.0,29.0854,29.0936,29.0772,29.0936,513143.0
2016-11-30 15:05:00,35.55,35.56,35.53,35.54,696430.0,29.0936,29.1018,29.0772,29.0854,696430.0
2016-11-30 15:10:00,35.54,35.55,35.52,35.55,521424.0,29.0854,29.0936,29.069,29.0936,521424.0
2016-11-30 15:15:00,35.55,35.58,35.54,35.55,471695.0,29.0936,29.1181,29.0854,29.0936,471695.0
2016-11-30 15:20:00,35.55,35.58,35.54,35.58,999491.0,29.0936,29.1181,29.0854,29.1181,999491.0
2016-11-30 15:25:00,35.57,35.58,35.56,35.57,371797.0,29.11,29.1181,29.1018,29.11,371797.0
2016-11-30 15:30:00,35.56,35.57,35.56,35.57,594706.0,29.1018,29.11,29.1018,29.11,594706.0
2016-11-30 15:35:00,35.57,35.6,35.56,35.6,1310193.0,29.11,29.1345,29.1018,29.1345,1310193.0
2016-11-30 15:40:00,35.59,35.6,35.58,35.59,1399885.0,29.1263,29.1345,29.1181,29.1263,1399885.0
2016-11-30 15:45:00,35.59,35.63,35.58,35.62,2106820.0,29.1263,29.1591,29.1181,29.1509,2106820.0
2016-11-30 15:50:00,35.62,35.63,35.57,35.58,1538814.0,29.1509,29.1591,29.11,29.1181,1538814.0
2016-11-30 15:55:00,35.58,35.61,35.48,35.53,13958709.0,29.1181,29.1427,29.0363,29.0772,13958709.0
2016-12-01 09:30:00,35.4,35.48,35.38,35.39,4338288.0,28.9708,29.0363,28.9545,28.9627,4338288.0
2016-12-01 09:35:00,35.39,35.39,35.33,35.35,2817904.0,28.9627,28.9627,28.9135,28.9299,2817904.0
2016-12-01 09:40:00,35.35,35.37,35.29,35.3,3122509.0,28.9299,28.9463,28.8808,28.889,3122509.0
2016-12-01 09:45:00,35.3,35.33,35.28,35.3,2203030.0,28.889,28.9135,28.8726,28.889,2203030.0
2016-12-01 09:50:00,35.3,35.31,35.24,35.25,1055724.0,28.889,28.8972,28.8399,28.8481,1055724.0
2016-12-01 09:55:00,35.24,35.26,35.22,35.26,2960581.0,28.8399,28.8563,28.8235,28.8563,2960581.0
2016-12-01 10:00:00,35.26,35.31,35.24,35.3,1098502.0,28.8563,28.8972,28.8399,28.889,1098502.0
2016-12-01 10:05:00,35.3,35.33,35.27,35.29,910016.0,28.889,28.9135,28.8644,28.8808,910016.0
2016-12-01 10:10:00,35.29,35.3,35.25,35.25,655625.0,28.8808,28.889,28.8481,28.8481,655625.0
2016-12-01 10:15:00,35.25,35.3,35.24,35.29,546451.0,28.8481,28.889,28.8399,28.8808,546451.0
2016-12-01 10:20:00,35.3,35.3,35.25,35.27,519100.0,28.889,28.889,28.8481,28.8644,519100.0
2016-12-01 10:25:00,35.26,35.31,35.25,35.28,827992.0,28.8563,28.8972,28.8481,28.8726,827992.0
2016-12-01 10:30:00,35.27,35.28,35.21,35.25,802750.0,28.8644,28.8726,28.8153,28.8481,802750.0
2016-12-01 10:35:00,35.24,35.3,35.23,35.25,478089.0,28.8399,28.889,28.8317,28.8481,478089.0
2016-12-01 10:40:00,35.25,35.26,35.23,35.24,212610.0,28.8481,28.8563,28.8317,28.8399,212610.0
2016-12-01 10:45:00,35.25,35.28,35.22,35.26,709739.0,28.8481,28.8726,28.8235,28.8563,709739.0
2016-12-01 10:50:00,35.26,35.28,35.25,35.26,1127074.0,28.8563,28.8726,28.8481,28.8563,1127074.0
2016-12-01 10:55:00,35.25,35.27,35.22,35.26,369705.0,28.8481,28.8644,28.8235,28.8563,369705.0
2016-12-01 11:00:00,35.26,35.3,35.23,35.27,421028.0,28.8563,28.889,28.8317,28.8644,421028.0
2016-12-01 11:05:00,35.27,35.29,35.25,35.28,366029.0,28.8644,28.8808,28.8481,28.8726,366029.0
2016-12-01 11:10:00,35.29,35.29,35.24,35.26,330459.0,28.8808,28.8808,28.8399,28.8563,330459.0
2016-12-01 11:15:00,35.26,35.27,35.23,35.27,304968.0,28.8563,28.8644,28.8317,28.8644,304968.0
2016-12-01 11:20:00,35.27,35.32,35.25,35.3,368864.0,28.8644,28.9054,28.8481,28.889,368864.0
2016-12-01 11:25:00,35.3,35.33,35.29,35.31,253942.0,28.889,28.9135,28.8808,28.8972,253942.0
2016-12-01 11:30:00,35.3,35.34,35.3,35.33,370064.0,28.889,28.9217,28.889,28.9135,370064.0
2016-12-01 11:35:00,35.34,35.35,35.31,35.33,504971.0,28.9217,28.9299,28.8972,28.9135,504971.0
2016-12-01 11:40:00,35.33,35.37,35.31,35.35,249335.0,28.9135,28.9463,28.8972,28.9299,249335.0
2016-12-01 11:45:00,35.35,35.39,35.35,35.37,299613.0,28.9299,28.9627,28.9299,28.9463,299613.0
2016-12-01 11:50:00,35.36,35.37,35.34,35.35,261930.0,28.9381,28.9463,28.9217,28.9299,261930.0
2016-12-01 11:55:00,35.35,35.35,35.32,35.34,124160.0,28.9299,28.9299,28.9054,28.9217,124160.0
2016-12-01 12:00:00,35.34,35.35,35.31,35.31,140672.0,28.9217,28.9299,28.8972,28.8972,140672.0
2016-12-01 12:05:00,35.31,35.33,35.29,35.31,320319.0,28.8972,28.9135,28.8808,28.8972,320319.0
2016-12-01 12:10:00,35.3,35.33,35.3,35.32,248289.0,28.889,28.9135,28.889,28.9054,248289.0
2016-12-01 12:15:00,35.32,35.32,35.29,35.3,379073.0,28.9054,28.9054,28.8808,28.889,379073.0
2016-12-01 12:20:00,35.3,35.32,35.27,35.27,164503.0,28.889,28.9054,28.8644,28.8644,164503.0
2016-12-01 12:25:00,35.28,35.29,35.26,35.27,231540.0,28.8726,28.8808,28.8563,28.8644,231540.0
2016-12-01 12:30:00,35.27,35.29,35.26,35.27,210789.0,28.8644,28.8808,28.8563,28.8644,210789.0
2016-12-01 12:35:00,35.27,35.28,35.26,35.27,227256.0,28.8644,28.8726,28.8563,28.8644,227256.0
2016-12-01 12:40:00,35.27,35.27,35.22,35.24,348971.0,28.8644,28.8644,28.8235,28.8399,348971.0
2016-12-01 12:45:00,35.23,35.24,35.21,35.22,301699.0,28.8317,28.8399,28.8153,28.8235,301699.0
2016-12-01 12:50:00,35.22,35.24,35.2,35.23,1407123.0,28.8235,28.8399,28.8072,28.8317,1407123.0
2016-12-01 12:55:00,35.23,35.24,35.17,35.2,1680293.0,28.8317,28.8399,28.7826,28.8072,1680293.0
2016-12-01 13:00:00,35.19,35.2,35.16,35.16,955391.0,28.799,28.8072,28.7744,28.7744,955391.0
2016-12-01 13:05:00,35.16,35.19,35.12,35.13,1248471.0,28.7744,28.799,28.7417,28.7499,1248471.0
2016-12-01 13:10:00,35.13,35.14,35.12,35.14,1390136.0,28.7499,28.7581,28.7417,28.7581,1390136.0
2016-12-01 13:15:00,35.14,35.14,35.12,35.13,238379.0,28.7581,28.7581,28.7417,28.7499,238379.0
2016-12-01 13:20:00,35.13,35.13,35.09,35.1,899499.0,28.7499,28.7499,28.7171,28.7253,899499.0
2016-12-01 13:25:00,35.1,35.1,35.08,35.09,561898.0,28.7253,28.7253,28.709,28.7171,561898.0
2016-12-01 13:30:00,35.1,35.15,35.09,35.15,712621.0,28.7253,28.7662,28.7171,28.7662,712621.0
2016-12-01 13:35:00,35.15,35.17,35.14,35.16,578949.0,28.7662,28.7826,28.7581,28.7744,578949.0
2016-12-01 13:40:00,35.16,35.17,35.15,35.15,161394.0,28.7744,28.7826,28.7662,28.7662,161394.0
2016-12-01 13:45:00,35.15,35.16,35.13,35.14,340122.0,28.7662,28.7744,28.7499,28.7581,340122.0
2016-12-01 13:50:00,35.14,35.15,35.12,35.12,242410.0,28.7581,28.7662,28.7417,28.7417,242410.0
2016-12-01 13:55:00,35.13,35.14,35.1,35.12,786171.0,28.7499,28.7581,28.7253,28.7417,786171.0
2016-12-01 14:00:00,35.12,35.15,35.1,35.15,942923.0,28.7417,28.7662,28.7253,28.7662,942923.0
2016-12-01 14:05:00,35.15,35.15,35.13,35.15,213420.0,28.7662,28.7662,28.7499,28.7662,213420.0
2016-12-01 14:10:00,35.15,35.15,35.11,35.14,330989.0,28.7662,28.7662,28.7335,28.7581,330989.0
2016-12-01 14:15:00,35.14,35.21,35.13,35.18,1133818.0,28.7581,28.8153,28.7499,28.7908,1133818.0
2016-12-01 14:20:00,35.17,35.18,35.16,35.17,328749.0,28.7826,28.7908,28.7744,28.7826,328749.0
2016-12-01 14:25:00,35.18,35.19,35.15,35.16,287668.0,28.7908,28.799,28.7662,28.7744,287668.0
2016-12-01 14:30:00,35.16,35.18,35.16,35.18,223495.0,28.7744,28.7908,28.7744,28.7908,223495.0
2016-12-01 14:35:00,35.18,35.19,35.16,35.18,275008.0,28.7908,28.799,28.7744,28.7908,275008.0
2016-12-01 14:40:00,35.18,35.2,35.18,35.2,527800.0,28.7908,28.8072,28.7908,28.8072,527800.0
2016-12-01 14:45:00,35.2,35.2,35.16,35.17,219563.0,28.8072,28.8072,28.7744,28.7826,219563.0
2016-12-01 14:50:00,35.16,35.18,35.15,35.15,294842.0,28.7744,28.7908,28.7662,28.7662,294842.0
2016-12-01 14:55:00,35.15,35.17,35.14,35.16,364259.0,28.7662,28.7826,28.7581,28.7744,364259.0
2016-12-01 15:00:00,35.15,35.16,35.14,35.16,364468.0,28.7662,28.7744,28.7581,28.7744,364468.0
2016-12-01 15:05:00,35.16,35.16,35.13,35.14,341177.0,28.7744,28.7744,28.7499,28.7581,341177.0
2016-12-01 15:10:00,35.14,35.17,35.13,35.15,437280.0,28.7581,28.7826,28.7499,28.7662,437280.0
2016-12-01 15:15:00,35.15,35.16,35.11,35.11,481877.0,28.7662,28.7744,28.7335,28.7335,481877.0
2016-12-01 15:20:00,35.12,35.12,35.1,35.1,520352.0,28.7417,28.7417,28.7253,28.7253,520352.0
2016-12-01 15:25:00,35.11,35.12,35.1,35.12,398756.0,28.7335,28.7417,28.7253,28.7417,398756.0
2016-12-01 15:30:00,35.12,35.13,35.11,35.12,366638.0,28.7417,28.7499,28.7335,28.7417,366638.0
2016-12-01 15:35:00,35.12,35.13,35.09,35.1,618470.0,28.7417,28.7499,28.7171,28.7253,618470.0
2016-12-01 15:40:00,35.1,35.12,35.09,35.12,629407.0,28.7253,28.7417,28.7171,28.7417,629407.0
2016-12-01 15:45:00,35.12,35.12,35.07,35.09,1865004.0,28.7417,28.7417,28.7008,28.7171,1865004.0
2016-12-01 15:50:00,35.09,35.16,35.08,35.16,1351841.0,28.7171,28.7744,28.709,28.7744,1351841.0
2016-12-01 15:55:00,35.16,35.2,35.12,35.15,6397292.0,28.7744,28.8072,28.7417,28.7662,6397292.0
2016-12-02 09:30:00,35.08,35.15,35.07,35.14,4121942.0,28.709,28.7662,28.7008,28.7581,4121942.0
2016-12-02 09:35:00,35.14,35.21,35.14,35.21,1405356.0,28.7581,28.8153,28.7581,28.8153,1405356.0
2016-12-02 09:40:00,35.2,35.21,35.1,35.12,713431.0,28.8072,28.8153,28.7253,28.7417,713431.0
2016-12-02 09:45:00,35.12,35.13,35.06,35.09,630847.0,28.7417,28.7499,28.6926,28.7171,630847.0
2016-12-02 09:50:00,35.09,35.14,35.08,35.12,390555.0,28.7171,28.7581,28.709,28.7417,390555.0
2016-12-02 09:55:00,35.12,35.17,35.11,35.17,624007.0,28.7417,28.7826,28.7335,28.7826,624007.0
2016-12-02 10:00:00,35.17,35.25,35.17,35.25,2445223.0,28.7826,28.8481,28.7826,28.8481,2445223.0
2016-12-02 10:05:00,35.25,35.29,35.25,35.29,456018.0,28.8481,28.8808,28.8481,28.8808,456018.0
2016-12-02 10:10:00,35.29,35.29,35.22,35.23,853874.0,28.8808,28.8808,28.8235,28.8317,853874.0
2016-12-02 10:15:00,35.23,35.23,35.19,35.23,997636.0,28.8317,28.8317,28.799,28.8317,997636.0
2016-12-02 10:20:00,35.23,35.24,35.18,35.2,337664.0,28.8317,28.8399,28.7908,28.8072,337664.0
2016-12-02 10:25:00,35.21,35.24,35.19,35.21,327751.0,28.8153,28.8399,28.799,28.8153,327751.0
2016-12-02 10:30:00,35.21,35.23,35.19,35.21,264484.0,28.8153,28.8317,28.799,28.8153,264484.0
2016-12-02 10:35:00,35.2,35.23,35.2,35.22,210616.0,28.8072,28.8317,28.8072,28.8235,210616.0
2016-12-02 10:40:00,35.22,35.25,35.21,35.25,299271.0,28.8235,28.8481,28.8153,28.8481,299271.0
2016-12-02 10:45:00,35.25,35.27,35.21,35.21,319903.0,28.8481,28.8644,28.8153,28.8153,319903.0
2016-12-02 10:50:00,35.21,35.21,35.18,35.19,279695.0,28.8153,28.8153,28.7908,28.799,279695.0
2016-12-02 10:55:00,35.19,35.2,35.16,35.17,279572.0,28.799,28.8072,28.7744,28.7826,279572.0
2016-12-02 11:00:00,35.18,35.22,35.17,35.21,242132.0,28.7908,28.8235,28.7826,28.8153,242132.0
2016-12-02 11:05:00,35.21,35.24,35.2,35.22,187137.0,28.8153,28.8399,28.8072,28.8235,187137.0
2016-12-02 11:10:00,35.22,35.22,35.2,35.21,116381.0,28.8235,28.8235,28.8072,28.8153,116381.0
2016-12-02 11:15:00,35.21,35.23,35.21,35.23,143958.0,28.8153,28.8317,28.8153,28.8317,143958.0
2016-12-02 11:20:00,35.22,35.24,35.21,35.22,210083.0,28.8235,28.8399,28.8153,28.8235,210083.0
2016-12-02 11:25:00,35.22,35.24,35.2,35.23,386274.0,28.8235,28.8399,28.8072,28.8317,386274.0
2016-12-02 11:30:00,35.23,35.25,35.22,35.23,981577.0,28.8317,28.8481,28.8235,28.8317,981577.0
2016-12-02 11:35:00,35.22,35.24,35.21,35.23,670415.0,28.8235,28.8399,28.8153,28.8317,670415.0
2016-12-02 11:40:00,35.23,35.24,35.22,35.23,1037302.0,28.8317,28.8399,28.8235,28.8317,1037302.0
2016-12-02 11:45:00,35.23,35.25,35.21,35.25,952059.0,28.8317,28.8481,28.8153,28.8481,952059.0
2016-12-02 11:50:00,35.25,35.27,35.24,35.27,803158.0,28.8481,28.8644,28.8399,28.8644,803158.0
2016-12-02 11:55:00,35.27,35.28,35.23,35.23,657500.0,28.8644,28.8726,28.8317,28.8317,657500.0
2016-12-02 12:00:00,35.23,35.26,35.22,35.25,707992.0,28.8317,28.8563,28.8235,28.8481,707992.0
2016-12-02 12:05:00,35.26,35.26,35.22,35.22,1033136.0,28.8563,28.8563,28.8235,28.8235,1033136.0
2016-12-02 12:10:00,35.23,35.24,35.22,35.24,423428.0,28.8317,28.8399,28.8235,28.8399,423428.0
2016-12-02 12:15:00,35.23,35.25,35.23,35.25,436309.0,28.8317,28.8481,28.8317,28.8481,436309.0
2016-12-02 12:20:00,35.25,35.26,35.24,35.25,670487.0,28.8481,28.8563,28.8399,28.8481,670487.0
2016-12-02 12:25:00,35.25,35.25,35.23,35.23,261075.0,28.8481,28.8481,28.8317,28.8317,261075.0
2016-12-02 12:30:00,35.23,35.24,35.2,35.23,657433.0,28.8317,28.8399,28.8072,28.8317,657433.0
2016-12-02 12:35:00,35.23,35.23,35.2,35.21,1311283.0,28.8317,28.8317,28.8072,28.8153,1311283.0
2016-12-02 12:40:00,35.21,35.23,35.2,35.21,723082.0,28.8153,28.8317,28.8072,28.8153,723082.0
2016-12-02 12:45:00,35.21,35.21,35.2,35.2,331482.0,28.8153,28.8153,28.8072,28.8072,331482.0
2016-12-02 12:50:00,35.2,35.21,35.2,35.21,233324.0,28.8072,28.8153,28.8072,28.8153,233324.0
2016-12-02 12:55:00,35.2,35.23,35.2,35.22,371463.0,28.8072,28.8317,28.8072,28.8235,371463.0
2016-12-02 13:00:00,35.22,35.22,35.21,35.22,263805.0,28.8235,28.8235,28.8153,28.8235,263805.0
2016-12-02 13:05:00,35.22,35.22,35.17,35.18,530114.0,28.8235,28.8235,28.7826,28.7908,530114.0
2016-12-02 13:10:00,35.18,35.19,35.13,35.13,780683.0,28.7908,28.799,28.7499,28.7499,780683.0
2016-12-02 13:15:00,35.14,35.15,35.13,35.15,347340.0,28.7581,28.7662,28.7499,28.7662,347340.0
2016-12-02 13:20:00,35.15,35.16,35.14,35.16,385647.0,28.7662,28.7744,28.7581,28.7744,385647.0
2016-12-02 13:25:00,35.16,35.18,35.15,35.18,424843.0,28.7744,28.7908,28.7662,28.7908,424843.0
2016-12-02 13:30:00,35.18,35.18,35.17,35.18,190669.0,28.7908,28.7908,28.7826,28.7908,190669.0
2016-12-02 13:35:00,35.18,35.19,35.17,35.18,315434.0,28.7908,28.799,28.7826,28.7908,315434.0
2016-12-02 13:40:00,35.18,35.19,35.17,35.19,323558.0,28.7908,28.799,28.7826,28.799,323558.0
2016-12-02 13:45:00,35.19,35.19,35.17,35.18,316094.0,28.799,28.799,28.7826,28.7908,316094.0
2016-12-02 13:50:00,35.17,35.18,35.17,35.18,237101.0,28.7826,28.7908,28.7826,28.7908,237101.0
2016-12-02 13:55:00,35.17,35.18,35.15,35.15,351625.0,28.7826,28.7908,28.7662,28.7662,351625.0
2016-12-02 14:00:00,35.15,35.16,35.13,35.13,345989.0,28.7662,28.7744,28.7499,28.7499,345989.0
2016-12-02 14:05:00,35.14,35.14,35.11,35.12,468312.0,28.7581,28.7581,28.7335,28.7417,468312.0
2016-12-02 14:10:00,35.12,35.13,35.11,35.13,443646.0,28.7417,28.7499,28.7335,28.7499,443646.0
2016-12-02 14:15:00,35.13,35.13,35.11,35.13,581797.0,28.7499,28.7499,28.7335,28.7499,581797.0
2016-12-02 14:20:00,35.13,35.13,35.12,35.13,335614.0,28.7499,28.7499,28.7417,28.7499,335614.0
2016-12-02 14:25:00,35.13,35.13,35.11,35.12,379872.0,28.7499,28.7499,28.7335,28.7417,379872.0
2016-12-02 14:30:00,35.11,35.12,35.11,35.12,412081.0,28.7335,28.7417,28.7335,28.7417,412081.0
2016-12-02 14:35:00,35.12,35.12,35.1,35.11,537536.0,28.7417,28.7417,28.7253,28.7335,537536.0
2016-12-02 14:40:00,35.1,35.12,35.1,35.12,413063.0,28.7253,28.7417,28.7253,28.7417,413063.0
2016-12-02 14:45:00,35.11,35.12,35.11,35.12,249898.0,28.7335,28.7417,28.7335,28.7417,249898.0
2016-12-02 14:50:00,35.12,35.12,35.11,35.12,273201.0,28.7417,28.7417,28.7335,28.7417,273201.0
2016-12-02 14:55:00,35.11,35.12,35.1,35.11,360630.0,28.7335,28.7417,28.7253,28.7335,360630.0
2016-12-02 15:00:00,35.11,35.11,35.1,35.11,450083.0,28.7335,28.7335,28.7253,28.7335,450083.0
2016-12-02 15:05:00,35.11,35.11,35.1,35.11,770312.0,28.7335,28.7335,28.7253,28.7335,770312.0
2016-12-02 15:10:00,35.1,35.11,35.08,35.08,405621.0,28.7253,28.7335,28.709,28.709,405621.0
2016-12-02 15:15:00,35.08,35.09,35.06,35.09,872410.0,28.709,28.7171,28.6926,28.7171,872410.0
2016-12-02 15:20:00,35.08,35.09,35.07,35.08,601959.0,28.709,28.7171,28.7008,28.709,601959.0
2016-12-02 15:25:00,35.07,35.11,35.07,35.11,662028.0,28.7008,28.7335,28.7008,28.7335,662028.0
2016-12-02 15:30:00,35.1,35.14,35.1,35.14,747984.0,28.7253,28.7581,28.7253,28.7581,747984.0
2016-12-02 15:35:00,35.14,35.14,35.11,35.12,398790.0,28.7581,28.7581,28.7335,28.7417,398790.0
2016-12-02 15:40:00,35.12,35.12,35.11,35.11,405367.0,28.7417,28.7417,28.7335,28.7335,405367.0
2016-12-02 15:45:00,35.11,35.12,35.1,35.12,761061.0,28.7335,28.7417,28.7253,28.7417,761061.0
2016-12-02 15:50:00,35.11,35.13,35.09,35.11,967382.0,28.7335,28.7499,28.7171,28.7335,967382.0
2016-12-02 15:55:00,35.11,35.14,35.09,35.12,4026371.0,28.7335,28.7581,28.7171,28.7417,4026371.0
2016-12-05 09:30:00,35.29,35.35,35.27,35.3,5748619.0,28.8808,28.9299,28.8644,28.889,5748619.0
2016-12-05 09:35:00,35.3,35.31,35.27,35.29,1027503.0,28.889,28.8972,28.8644,28.8808,1027503.0
2016-12-05 09:40:00,35.29,35.31,35.28,35.3,780686.0,28.8808,28.8972,28.8726,28.889,780686.0
2016-12-05 09:45:00,35.3,35.37,35.29,35.34,2122656.0,28.889,28.9463,28.8808,28.9217,2122656.0
2016-12-05 09:50:00,35.34,35.37,35.34,35.37,648759.0,28.9217,28.9463,28.9217,28.9463,648759.0
2016-12-05 09:55:00,35.38,35.4,35.36,35.36,818944.0,28.9545,28.9708,28.9381,28.9381,818944.0
2016-12-05 10:00:00,35.37,35.43,35.36,35.41,1558767.0,28.9463,28.9954,28.9381,28.979,1558767.0
2016-12-05 10:05:00,35.4,35.41,35.34,35.35,705108.0,28.9708,28.979,28.9217,28.9299,705108.0
2016-12-05 10:10:00,35.35,35.37,35.32,35.34,476782.0,28.9299,28.9463,28.9054,28.9217,476782.0
2016-12-05 10:15:00,35.34,35.36,35.31,35.31,650787.0,28.9217,28.9381,28.8972,28.8972,650787.0
2016-12-05 10:20:00,35.31,35.32,35.28,35.29,483706.0,28.8972,28.9054,28.8726,28.8808,483706.0
2016-12-05 10:25:00,35.29,35.32,35.28,35.31,327884.0,28.8808,28.9054,28.8726,28.8972,327884.0
2016-12-05 10:30:00,35.32,35.34,35.3,35.33,913276.0,28.9054,28.9217,28.889,28.9135,913276.0
2016-12-05 10:35:00,35.33,35.34,35.29,35.32,319012.0,28.9135,28.9217,28.8808,28.9054,319012.0
2016-12-05 10:40:00,35.32,35.34,35.31,35.34,640922.0,28.9054,28.9217,28.8972,28.9217,640922.0
2016-12-05 10:45:00,35.34,35.38,35.33,35.38,1086785.0,28.9217,28.9545,28.9135,28.9545,1086785.0
2016-12-05 10:50:00,35.38,35.38,35.35,35.36,719293.0,28.9545,28.9545,28.9299,28.9381,719293.0
2016-12-05 10:55:00,35.36,35.36,35.33,35.35,608810.0,28.9381,28.9381,28.9135,28.9299,608810.0
2016-12-05 11:00:00,35.35,35.38,35.35,35.38,373125.0,28.9299,28.9545,28.9299,28.9545,373125.0
2016-12-05 11:05:00,35.38,35.39,35.34,35.36,287055.0,28.9545,28.9627,28.9217,28.9381,287055.0
2016-12-05 11:10:00,35.36,35.37,35.35,35.37,352691.0,28.9381,28.9463,28.9299,28.9463,352691.0
2016-12-05 11:15:00,35.37,35.37,35.35,35.36,114348.0,28.9463,28.9463,28.9299,28.9381,114348.0
2016-12-05 11:20:00,35.37,35.4,35.36,35.4,205702.0,28.9463,28.9708,28.9381,28.9708,205702.0
2016-12-05 11:25:00,35.39,35.4,35.37,35.39,352994.0,28.9627,28.9708,28.9463,28.9627,352994.0
2016-12-05 11:30:00,35.39,35.39,35.36,35.37,293674.0,28.9627,28.9627,28.9381,28.9463,293674.0
2016-12-05 11:35:00,35.37,35.39,35.36,35.39,247763.0,28.9463,28.9627,28.9381,28.9627,247763.0
2016-12-05 11:40:00,35.39,35.4,35.37,35.4,255278.0,28.9627,28.9708,28.9463,28.9708,255278.0
2016-12-05 11:45:00,35.4,35.4,35.36,35.38,288072.0,28.9708,28.9708,28.9381,28.9545,288072.0
2016-12-05 11:50:00,35.37,35.38,35.36,35.36,239515.0,28.9463,28.9545,28.9381,28.9381,239515.0
2016-12-05 11:55:00,35.36,35.37,35.34,35.37,327378.0,28.9381,28.9463,28.9217,28.9463,327378.0
2016-12-05 12:00:00,35.37,35.37,35.35,35.36,201206.0,28.9463,28.9463,28.9299,28.9381,201206.0
2016-12-05 12:05:00,35.36,35.36,35.33,35.34,646300.0,28.9381,28.9381,28.9135,28.9217,646300.0
2016-12-05 12:10:00,35.34,35.35,35.33,35.34,295068.0,28.9217,28.9299,28.9135,28.9217,295068.0
2016-12-05 12:15:00,35.34,35.35,35.33,35.34,207139.0,28.9217,28.9299,28.9135,28.9217,207139.0
2016-12-05 12:20:00,35.34,35.34,35.3,35.3,425051.0,28.9217,28.9217,28.889,28.889,425051.0
2016-12-05 12:25:00,35.3,35.33,35.3,35.32,264206.0,28.889,28.9135,28.889,28.9054,264206.0
2016-12-05 12:30:00,35.32,35.33,35.31,35.33,359368.0,28.9054,28.9135,28.8972,28.9135,359368.0
2016-12-05 12:35:00,35.33,35.34,35.32,35.33,256728.0,28.9135,28.9217,28.9054,28.9135,256728.0
2016-12-05 12:40:00,35.34,35.35,35.32,35.34,117674.0,28.9217,28.9299,28.9054,28.9217,117674.0
2016-12-05 12:45:00,35.35,35.36,35.33,35.35,629503.0,28.9299,28.9381,28.9135,28.9299,629503.0
2016-12-05 12:50:00,35.35,35.37,35.34,35.34,104507.0,28.9299,28.9463,28.9217,28.9217,104507.0
2016-12-05 12:55:00,35.34,35.39,35.34,35.39,273434.0,28.9217,28.9627,28.9217,28.9627,273434.0
2016-12-05 13:00:00,35.38,35.39,35.37,35.39,189789.0,28.9545,28.9627,28.9463,28.9627,189789.0
2016-12-05 13:05:00,35.39,35.41,35.38,35.39,383294.0,28.9627,28.979,28.9545,28.9627,383294.0
2016-12-05 13:10:00,35.39,35.41,35.38,35.39,192877.0,28.9627,28.979,28.9545,28.9627,192877.0
2016-12-05 13:15:00,35.39,35.42,35.39,35.41,131041.0,28.9627,28.9872,28.9627,28.979,131041.0
2016-12-05 13:20:00,35.41,35.43,35.41,35.43,321852.0,28.979,28.9954,28.979,28.9954,321852.0
2016-12-05 13:25:00,35.42,35.43,35.38,35.4,393789.0,28.9872,28.9954,28.9545,28.9708,393789.0
2016-12-05 13:30:00,35.4,35.43,35.39,35.43,295053.0,28.9708,28.9954,28.9627,28.9954,295053.0
2016-12-05 13:35:00,35.42,35.43,35.4,35.41,205424.0,28.9872,28.9954,28.9708,28.979,205424.0
2016-12-05 13:40:00,35.41,35.43,35.4,35.41,188354.0,28.979,28.9954,28.9708,28.979,188354.0
2016-12-05 13:45:00,35.41,35.42,35.4,35.42,204079.0,28.979,28.9872,28.9708,28.9872,204079.0
2016-12-05 13:50:00,35.41,35.43,35.4,35.41,499424.0,28.979,28.9954,28.9708,28.979,499424.0
2016-12-05 13:55:00,35.41,35.42,35.4,35.42,156128.0,28.979,28.9872,28.9708,28.9872,156128.0
2016-12-05 14:00:00,35.42,35.42,35.38,35.39,180351.0,28.9872,28.9872,28.9545,28.9627,180351.0
2016-12-05 14:05:00,35.39,35.41,35.38,35.41,300908.0,28.9627,28.979,28.9545,28.979,300908.0
2016-12-05 14:10:00,35.4,35.41,35.37,35.37,343790.0,28.9708,28.979,28.9463,28.9463,343790.0
2016-12-05 14:15:00,35.37,35.39,35.36,35.39,285493.0,28.9463,28.9627,28.9381,28.9627,285493.0
2016-12-05 14:20:00,35.39,35.41,35.38,35.4,151255.0,28.9627,28.979,28.9545,28.9708,151255.0
2016-12-05 14:25:00,35.4,35.42,35.38,35.41,157015.0,28.9708,28.9872,28.9545,28.979,157015.0
2016-12-05 14:30:00,35.41,35.42,35.4,35.41,403832.0,28.979,28.9872,28.9708,28.979,403832.0
2016-12-05 14:35:00,35.41,35.41,35.38,35.39,166300.0,28.979,28.979,28.9545,28.9627,166300.0
2016-12-05 14:40:00,35.4,35.42,35.39,35.41,614468.0,28.9708,28.9872,28.9627,28.979,614468.0
2016-12-05 14:45:00,35.42,35.43,35.41,35.43,607076.0,28.9872,28.9954,28.979,28.9954,607076.0
2016-12-05 14:50:00,35.42,35.44,35.42,35.42,183048.0,28.9872,29.0036,28.9872,28.9872,183048.0
2016-12-05 14:55:00,35.42,35.43,35.4,35.4,279774.0,28.9872,28.9954,28.9708,28.9708,279774.0
2016-12-05 15:00:00,35.4,35.41,35.4,35.41,200596.0,28.9708,28.979,28.9708,28.979,200596.0
2016-12-05 15:05:00,35.41,35.41,35.39,35.4,291973.0,28.979,28.979,28.9627,28.9708,291973.0
2016-12-05 15:10:00,35.4,35.41,35.38,35.4,318201.0,28.9708,28.979,28.9545,28.9708,318201.0
2016-12-05 15:15:00,35.4,35.41,35.39,35.41,133225.0,28.9708,28.979,28.9627,28.979,133225.0
2016-12-05 15:20:00,35.4,35.42,35.4,35.41,272441.0,28.9708,28.9872,28.9708,28.979,272441.0
2016-12-05 15:25:00,35.42,35.42,35.41,35.41,180662.0,28.9872,28.9872,28.979,28.979,180662.0
2016-12-05 15:30:00,35.41,35.42,35.4,35.4,286130.0,28.979,28.9872,28.9708,28.9708,286130.0
2016-12-05 15:35:00,35.41,35.42,35.4,35.42,544967.0,28.979,28.9872,28.9708,28.9872,544967.0
2016-12-05 15:40:00,35.41,35.44,35.41,35.43,1049298.0,28.979,29.0036,28.979,28.9954,1049298.0
2016-12-05 15:45:00,35.42,35.43,35.41,35.41,682757.0,28.9872,28.9954,28.979,28.979,682757.0
2016-12-05 15:50:00,35.41,35.42,35.39,35.4,666396.0,28.979,28.9872,28.9627,28.9708,666396.0
2016-12-05 15:55:00,35.41,35.41,35.38,35.39,1424270.0,28.979,28.979,28.9545,28.9627,1424270.0
2016-12-06 09:30:00,35.52,35.54,35.48,35.52,2622479.0,29.069,29.0854,29.0363,29.069,2622479.0
2016-12-06 09:35:00,35.52,35.53,35.48,35.49,2086916.0,29.069,29.0772,29.0363,29.0445,2086916.0
2016-12-06 09:40:00,35.49,35.52,35.49,35.52,1650988.0,29.0445,29.069,29.0445,29.069,1650988.0
2016-12-06 09:45:00,35.51,35.53,35.51,35.52,1275507.0,29.0609,29.0772,29.0609,29.069,1275507.0
2016-12-06 09:50:00,35.52,35.55,35.52,35.52,2232569.0,29.069,29.0936,29.069,29.069,2232569.0
2016-12-06 09:55:00,35.52,35.53,35.48,35.48,730879.0,29.069,29.0772,29.0363,29.0363,730879.0
2016-12-06 10:00:00,35.48,35.51,35.48,35.5,849949.0,29.0363,29.0609,29.0363,29.0527,849949.0
2016-12-06 10:05:00,35.5,35.53,35.49,35.51,372665.0,29.0527,29.0772,29.0445,29.0609,372665.0
2016-12-06 10:10:00,35.5,35.5,35.45,35.45,1012354.0,29.0527,29.0527,29.0118,29.0118,1012354.0
2016-12-06 10:15:00,35.46,35.47,35.45,35.45,441160.0,29.0199,29.0281,29.0118,29.0118,441160.0
2016-12-06 10:20:00,35.45,35.46,35.44,35.45,282712.0,29.0118,29.0199,29.0036,29.0118,282712.0
2016-12-06 10:25:00,35.45,35.46,35.43,35.44,692528.0,29.0118,29.0199,28.9954,29.0036,692528.0
2016-12-06 10:30:00,35.44,35.49,35.44,35.48,321560.0,29.0036,29.0445,29.0036,29.0363,321560.0
2016-12-06 10:35:00,35.48,35.5,35.47,35.49,462949.0,29.0363,29.0527,29.0281,29.0445,462949.0
2016-12-06 10:40:00,35.49,35.52,35.49,35.5,446761.0,29.0445,29.069,29.0445,29.0527,446761.0
2016-12-06 10:45:00,35.49,35.51,35.48,35.48,285659.0,29.0445,29.0609,29.0363,29.0363,285659.0
2016-12-06 10:50:00,35.48,35.51,35.47,35.49,889512.0,29.0363,29.0609,29.0281,29.0445,889512.0
2016-12-06 10:55:00,35.49,35.51,35.48,35.51,365311.0,29.0445,29.0609,29.0363,29.0609,365311.0
2016-12-06 11:00:00,35.51,35.51,35.46,35.47,493067.0,29.0609,29.0609,29.0199,29.0281,493067.0
2016-12-06 11:05:00,35.47,35.49,35.46,35.48,165404.0,29.0281,29.0445,29.0199,29.0363,165404.0
2016-12-06 11:10:00,35.48,35.49,35.46,35.48,292549.0,29.0363,29.0445,29.0199,29.0363,292549.0
2016-12-06 11:15:00,35.48,35.49,35.46,35.47,259346.0,29.0363,29.0445,29.0199,29.0281,259346.0
2016-12-06 11:20:00,35.47,35.5,35.46,35.5,383084.0,29.0281,29.0527,29.0199,29.0527,383084.0
2016-12-06 11:25:00,35.5,35.51,35.49,35.51,985573.0,29.0527,29.0609,29.0445,29.0609,985573.0
2016-12-06 11:30:00,35.51,35.51,35.5,35.51,143464.0,29.0609,29.0609,29.0527,29.0609,143464.0
2016-12-06 11:35:00,35.5,35.51,35.47,35.5,572505.0,29.0527,29.0609,29.0281,29.0527,572505.0
2016-12-06 11:40:00,35.5,35.5,35.48,35.49,210897.0,29.0527,29.0527,29.0363,29.0445,210897.0
2016-12-06 11:45:00,35.5,35.5,35.48,35.48,95321.0,29.0527,29.0527,29.0363,29.0363,95321.0
2016-12-06 11:50:00,35.48,35.5,35.48,35.5,195735.0,29.0363,29.0527,29.0363,29.0527,195735.0
2016-12-06 11:55:00,35.5,35.52,35.49,35.52,179036.0,29.0527,29.069,29.0445,29.069,179036.0
2016-12-06 12:00:00,35.52,35.56,35.5,35.55,271608.0,29.069,29.1018,29.0527,29.0936,271608.0
2016-12-06 12:05:00,35.55,35.57,35.54,35.57,212769.0,29.0936,29.11,29.0854,29.11,212769.0
2016-12-06 12:10:00,35.57,35.59,35.55,35.57,468980.0,29.11,29.1263,29.0936,29.11,468980.0
2016-12-06 12:15:00,35.57,35.58,35.56,35.57,310874.0,29.11,29.1181,29.1018,29.11,310874.0
2016-12-06 12:20:00,35.57,35.6,35.56,35.58,444602.0,29.11,29.1345,29.1018,29.1181,444602.0
2016-12-06 12:25:00,35.58,35.61,35.57,35.61,291451.0,29.1181,29.1427,29.11,29.1427,291451.0
2016-12-06 12:30:00,35.61,35.61,35.56,35.57,269733.0,29.1427,29.1427,29.1018,29.11,269733.0
2016-12-06 12:35:00,35.57,35.59,35.56,35.57,937675.0,29.11,29.1263,29.1018,29.11,937675.0
2016-12-06 12:40:00,35.57,35.58,35.56,35.57,147777.0,29.11,29.1181,29.1018,29.11,147777.0
2016-12-06 12:45:00,35.57,35.58,35.55,35.55,209033.0,29.11,29.1181,29.0936,29.0936,209033.0
2016-12-06 12:50:00,35.55,35.56,35.53,35.53,378072.0,29.0936,29.1018,29.0772,29.0772,378072.0
2016-12-06 12:55:00,35.53,35.58,35.53,35.57,231627.0,29.0772,29.1181,29.0772,29.11,231627.0
2016-12-06 13:00:00,35.57,35.6,35.57,35.59,381843.0,29.11,29.1345,29.11,29.1263,381843.0
2016-12-06 13:05:00,35.59,35.59,35.55,35.55,251921.0,29.1263,29.1263,29.0936,29.0936,251921.0
2016-12-06 13:10:00,35.55,35.56,35.54,35.55,131110.0,29.0936,29.1018,29.0854,29.0936,131110.0
2016-12-06 13:15:00,35.55,35.57,35.54,35.56,153332.0,29.0936,29.11,29.0854,29.1018,153332.0
2016-12-06 13:20:00,35.57,35.57,35.55,35.57,123063.0,29.11,29.11,29.0936,29.11,123063.0
2016-12-06 13:25:00,35.57,35.58,35.56,35.57,134843.0,29.11,29.1181,29.1018,29.11,134843.0
2016-12-06 13:30:00,35.57,35.58,35.55,35.55,286206.0,29.11,29.1181,29.0936,29.0936,286206.0
2016-12-06 13:35:00,35.56,35.57,35.55,35.56,174190.0,29.1018,29.11,29.0936,29.1018,174190.0
2016-12-06 13:40:00,35.55,35.58,35.55,35.58,268522.0,29.0936,29.1181,29.0936,29.1181,268522.0
2016-12-06 13:45:00,35.58,35.59,35.57,35.57,262575.0,29.1181,29.1263,29.11,29.11,262575.0
2016-12-06 13:50:00,35.58,35.58,35.57,35.58,154904.0,29.1181,29.1181,29.11,29.1181,154904.0
2016-12-06 13:55:00,35.58,35.58,35.56,35.56,164474.0,29.1181,29.1181,29.1018,29.1018,164474.0
2016-12-06 14:00:00,35.57,35.57,35.56,35.57,114118.0,29.11,29.11,29.1018,29.11,114118.0
2016-12-06 14:05:00,35.56,35.58,35.55,35.55,320269.0,29.1018,29.1181,29.0936,29.0936,320269.0
2016-12-06 14:10:00,35.55,35.57,35.55,35.57,174329.0,29.0936,29.11,29.0936,29.11,174329.0
2016-12-06 14:15:00,35.57,35.57,35.55,35.56,244415.0,29.11,29.11,29.0936,29.1018,244415.0
2016-12-06 14:20:00,35.56,35.57,35.55,35.57,125748.0,29.1018,29.11,29.0936,29.11,125748.0
2016-12-06 14:25:00,35.57,35.57,35.56,35.57,128757.0,29.11,29.11,29.1018,29.11,128757.0
2016-12-06 14:30:00,35.56,35.57,35.56,35.57,164337.0,29.1018,29.11,29.1018,29.11,164337.0
2016-12-06 14:35:00,35.57,35.58,35.56,35.58,372404.0,29.11,29.1181,29.1018,29.1181,372404.0
2016-12-06 14:40:00,35.58,35.58,35.57,35.58,204145.0,29.1181,29.1181,29.11,29.1181,204145.0
2016-12-06 14:45:00,35.58,35.58,35.56,35.57,283495.0,29.1181,29.1181,29.1018,29.11,283495.0
2016-12-06 14:50:00,35.57,35.57,35.56,35.57,268955.0,29.11,29.11,29.1018,29.11,268955.0
2016-12-06 14:55:00,35.57,35.59,35.56,35.58,560679.0,29.11,29.1263,29.1018,29.1181,560679.0
2016-12-06 15:00:00,35.59,35.6,35.58,35.58,205914.0,29.1263,29.1345,29.1181,29.1181,205914.0
2016-12-06 15:05:00,35.59,35.59,35.58,35.59,137717.0,29.1263,29.1263,29.1181,29.1263,137717.0
2016-12-06 15:10:00,35.58,35.6,35.58,35.59,964184.0,29.1181,29.1345,29.1181,29.1263,964184.0
2016-12-06 15:15:00,35.59,35.59,35.58,35.59,246861.0,29.1263,29.1263,29.1181,29.1263,246861.0
2016-12-06 15:20:00,35.59,35.59,35.58,35.59,270351.0,29.1263,29.1263,29.1181,29.1263,270351.0
2016-12-06 15:25:00,35.59,35.59,35.54,35.55,509187.0,29.1263,29.1263,29.0854,29.0936,509187.0
2016-12-06 15:30:00,35.55,35.57,35.54,35.57,596140.0,29.0936,29.11,29.0854,29.11,596140.0
2016-12-06 15:35:00,35.57,35.57,35.56,35.57,307974.0,29.11,29.11,29.1018,29.11,307974.0
2016-12-06 15:40:00,35.57,35.58,35.56,35.58,603033.0,29.11,29.1181,29.1018,29.1181,603033.0
2016-12-06 15:45:00,35.58,35.59,35.57,35.58,917553.0,29.1181,29.1263,29.11,29.1181,917553.0
2016-12-06 15:50:00,35.58,35.59,35.57,35.59,979876.0,29.1181,29.1263,29.11,29.1263,979876.0
2016-12-06 15:55:00,35.59,35.6,35.58,35.59,3061803.0,29.1263,29.1345,29.1181,29.1263,3061803.0
2016-12-07 09:30:00,35.83,35.83,35.75,35.79,1066194.0,29.3227,29.3227,29.2573,29.29,1066194.0
2016-12-07 09:35:00,35.8,35.82,35.78,35.81,2080939.0,29.2982,29.3146,29.2818,29.3064,2080939.0
2016-12-07 09:40:00,35.81,35.82,35.78,35.82,826822.0,29.3064,29.3146,29.2818,29.3146,826822.0
2016-12-07 09:45:00,35.81,35.82,35.78,35.79,789471.0,29.3064,29.3146,29.2818,29.29,789471.0
2016-12-07 09:50:00,35.8,35.83,35.79,35.82,892796.0,29.2982,29.3227,29.29,29.3146,892796.0
2016-12-07 09:55:00,35.82,35.82,35.8,35.8,605072.0,29.3146,29.3146,29.2982,29.2982,605072.0
2016-12-07 10:00:00,35.8,35.84,35.8,35.82,1088807.0,29.2982,29.3309,29.2982,29.3146,1088807.0
2016-12-07 10:05:00,35.82,35.88,35.82,35.88,1103045.0,29.3146,29.3637,29.3146,29.3637,1103045.0
2016-12-07 10:10:00,35.88,35.92,35.87,35.92,1847773.0,29.3637,29.3964,29.3555,29.3964,1847773.0
2016-12-07 10:15:00,35.91,35.94,35.9,35.93,789971.0,29.3882,29.4128,29.38,29.4046,789971.0
2016-12-07 10:20:00,35.92,35.95,35.91,35.91,1278084.0,29.3964,29.4209,29.3882,29.3882,1278084.0
2016-12-07 10:25:00,35.91,35.95,35.9,35.94,953677.0,29.3882,29.4209,29.38,29.4128,953677.0
2016-12-07 10:30:00,35.93,35.96,35.92,35.93,1037763.0,29.4046,29.4291,29.3964,29.4046,1037763.0
2016-12-07 10:35:00,35.93,35.93,35.87,35.87,1567292.0,29.4046,29.4046,29.3555,29.3555,1567292.0
2016-12-07 10:40:00,35.88,35.92,35.87,35.91,705986.0,29.3637,29.3964,29.3555,29.3882,705986.0
2016-12-07 10:45:00,35.91,35.94,35.91,35.93,554347.0,29.3882,29.4128,29.3882,29.4046,554347.0
2016-12-07 10:50:00,35.94,35.94,35.91,35.92,468292.0,29.4128,29.4128,29.3882,29.3964,468292.0
2016-12-07 10:55:00,35.92,35.93,35.9,35.91,327126.0,29.3964,29.4046,29.38,29.3882,327126.0
2016-12-07 11:00:00,35.9,35.91,35.89,35.9,240963.0,29.38,29.3882,29.3718,29.38,240963.0
2016-12-07 11:05:00,35.9,35.9,35.87,35.88,630398.0,29.38,29.38,29.3555,29.3637,630398.0
2016-12-07 11:10:00,35.89,35.91,35.88,35.89,321069.0,29.3718,29.3882,29.3637,29.3718,321069.0
2016-12-07 11:15:00,35.89,35.9,35.88,35.89,262118.0,29.3718,29.38,29.3637,29.3718,262118.0
2016-12-07 11:20:00,35.89,35.9,35.87,35.88,545008.0,29.3718,29.38,29.3555,29.3637,545008.0
2016-12-07 11:25:00,35.88,35.89,35.87,35.89,151950.0,29.3637,29.3718,29.3555,29.3718,151950.0
2016-12-07 11:30:00,35.89,35.89,35.87,35.89,394516.0,29.3718,29.3718,29.3555,29.3718,394516.0
2016-12-07 11:35:00,35.89,35.91,35.88,35.9,428003.0,29.3718,29.3882,29.3637,29.38,428003.0
2016-12-07 11:40:00,35.9,35.92,35.89,35.91,245430.0,29.38,29.3964,29.3718,29.3882,245430.0
2016-12-07 11:45:00,35.91,35.92,35.9,35.91,685880.0,29.3882,29.3964,29.38,29.3882,685880.0
2016-12-07 11:50:00,35.91,35.94,35.9,35.94,503921.0,29.3882,29.4128,29.38,29.4128,503921.0
2016-12-07 11:55:00,35.94,35.95,35.93,35.94,580639.0,29.4128,29.4209,29.4046,29.4128,580639.0
2016-12-07 12:00:00,35.94,35.95,35.91,35.92,381513.0,29.4128,29.4209,29.3882,29.3964,381513.0
2016-12-07 12:05:00,35.91,35.96,35.91,35.95,334955.0,29.3882,29.4291,29.3882,29.4209,334955.0
2016-12-07 12:10:00,35.95,35.97,35.94,35.95,466415.0,29.4209,29.4373,29.4128,29.4209,466415.0
2016-12-07 12:15:00,35.95,35.96,35.93,35.94,170645.0,29.4209,29.4291,29.4046,29.4128,170645.0
2016-12-07 12:20:00,35.94,35.94,35.93,35.93,81589.0,29.4128,29.4128,29.4046,29.4046,81589.0
2016-12-07 12:25:00,35.94,35.95,35.93,35.94,146693.0,29.4128,29.4209,29.4046,29.4128,146693.0
2016-12-07 12:30:00,35.94,35.96,35.92,35.96,265551.0,29.4128,29.4291,29.3964,29.4291,265551.0
2016-12-07 12:35:00,35.96,35.96,35.93,35.95,433043.0,29.4291,29.4291,29.4046,29.4209,433043.0
2016-12-07 12:40:00,35.95,35.95,35.94,35.94,227685.0,29.4209,29.4209,29.4128,29.4128,227685.0
2016-12-07 12:45:00,35.94,35.95,35.92,35.93,459205.0,29.4128,29.4209,29.3964,29.4046,459205.0
2016-12-07 12:50:00,35.93,35.94,35.92,35.93,187744.0,29.4046,29.4128,29.3964,29.4046,187744.0
2016-12-07 12:55:00,35.92,35.96,35.92,35.95,193972.0,29.3964,29.4291,29.3964,29.4209,193972.0
2016-12-07 13:00:00,35.95,35.99,35.95,35.98,334721.0,29.4209,29.4537,29.4209,29.4455,334721.0
2016-12-07 13:05:00,35.97,36.01,35.97,36.0,436346.0,29.4373,29.47,29.4373,29.4619,436346.0
2016-12-07 13:10:00,36.0,36.0,35.97,35.98,168004.0,29.4619,29.4619,29.4373,29.4455,168004.0
2016-12-07 13:15:00,35.97,35.98,35.96,35.96,237399.0,29.4373,29.4455,29.4291,29.4291,237399.0
2016-12-07 13:20:00,35.97,36.03,35.96,36.02,796407.0,29.4373,29.4864,29.4291,29.4782,796407.0
2016-12-07 13:25:00,36.02,36.03,35.98,35.98,177205.0,29.4782,29.4864,29.4455,29.4455,177205.0
2016-12-07 13:30:00,35.98,36.01,35.97,36.0,252862.0,29.4455,29.47,29.4373,29.4619,252862.0
2016-12-07 13:35:00,36.0,36.02,35.99,36.02,1125769.0,29.4619,29.4782,29.4537,29.4782,1125769.0
2016-12-07 13:40:00,36.01,36.05,36.0,36.05,704572.0,29.47,29.5028,29.4619,29.5028,704572.0
2016-12-07 13:45:00,36.05,36.08,36.04,36.07,699415.0,29.5028,29.5273,29.4946,29.5192,699415.0
2016-12-07 13:50:00,36.07,36.11,36.06,36.1,567002.0,29.5192,29.5519,29.511,29.5437,567002.0
2016-12-07 13:55:00,36.1,36.1,36.07,36.09,285251.0,29.5437,29.5437,29.5192,29.5355,285251.0
2016-12-07 14:00:00,36.09,36.1,36.06,36.08,212879.0,29.5355,29.5437,29.511,29.5273,212879.0
2016-12-07 14:05:00,36.08,36.11,36.07,36.11,519327.0,29.5273,29.5519,29.5192,29.5519,519327.0
2016-12-07 14:10:00,36.11,36.13,36.11,36.13,779263.0,29.5519,29.5683,29.5519,29.5683,779263.0
2016-12-07 14:15:00,36.13,36.14,36.09,36.13,576806.0,29.5683,29.5764,29.5355,29.5683,576806.0
2016-12-07 14:20:00,36.13,36.14,36.12,36.13,1097146.0,29.5683,29.5764,29.5601,29.5683,1097146.0
2016-12-07 14:25:00,36.12,36.13,36.07,36.09,1060681.0,29.5601,29.5683,29.5192,29.5355,1060681.0
2016-12-07 14:30:00,36.09,36.11,36.08,36.11,219336.0,29.5355,29.5519,29.5273,29.5519,219336.0
2016-12-07 14:35:00,36.11,36.13,36.1,36.13,594167.0,29.5519,29.5683,29.5437,29.5683,594167.0
2016-12-07 14:40:00,36.12,36.13,36.11,36.12,436856.0,29.5601,29.5683,29.5519,29.5601,436856.0
2016-12-07 14:45:00,36.12,36.14,36.11,36.12,703285.0,29.5601,29.5764,29.5519,29.5601,703285.0
2016-12-07 14:50:00,36.12,36.14,36.12,36.12,256501.0,29.5601,29.5764,29.5601,29.5601,256501.0
2016-12-07 14:55:00,36.12,36.15,36.11,36.15,484181.0,29.5601,29.5846,29.5519,29.5846,484181.0
2016-12-07 15:00:00,36.14,36.14,36.1,36.12,1053511.0,29.5764,29.5764,29.5437,29.5601,1053511.0
2016-12-07 15:05:00,36.13,36.17,36.12,36.16,812512.0,29.5683,29.601,29.5601,29.5928,812512.0
2016-12-07 15:10:00,36.16,36.17,36.13,36.13,739331.0,29.5928,29.601,29.5683,29.5683,739331.0
2016-12-07 15:15:00,36.13,36.16,36.13,36.16,319629.0,29.5683,29.5928,29.5683,29.5928,319629.0
2016-12-07 15:20:00,36.15,36.2,36.15,36.19,859271.0,29.5846,29.6255,29.5846,29.6174,859271.0
2016-12-07 15:25:00,36.19,36.24,36.18,36.2,1098044.0,29.6174,29.6583,29.6092,29.6255,1098044.0
2016-12-07 15:30:00,36.2,36.23,36.19,36.22,2026798.0,29.6255,29.6501,29.6174,29.6419,2026798.0
2016-12-07 15:35:00,36.23,36.25,36.21,36.24,914902.0,29.6501,29.6665,29.6337,29.6583,914902.0
2016-12-07 15:40:00,36.23,36.24,36.22,36.23,711610.0,29.6501,29.6583,29.6419,29.6501,711610.0
2016-12-07 15:45:00,36.23,36.24,36.17,36.17,1210093.0,29.6501,29.6583,29.601,29.601,1210093.0
2016-12-07 15:50:00,36.17,36.2,36.16,36.17,2002198.0,29.601,29.6255,29.5928,29.601,2002198.0
2016-12-07 15:55:00,36.17,36.2,36.17,36.19,3268644.0,29.601,29.6255,29.601,29.6174,3268644.0
2016-12-08 09:30:00,36.1,36.2,36.09,36.19,1236950.0,29.5437,29.6255,29.5355,29.6174,1236950.0
2016-12-08 09:35:00,36.19,36.2,36.15,36.19,1400804.0,29.6174,29.6255,29.5846,29.6174,1400804.0
2016-12-08 09:40:00,36.2,36.22,36.16,36.18,719386.0,29.6255,29.6419,29.5928,29.6092,719386.0
2016-12-08 09:45:00,36.17,36.21,36.16,36.18,1150522.0,29.601,29.6337,29.5928,29.6092,1150522.0
2016-12-08 09:50:00,36.18,36.2,36.12,36.12,1652682.0,29.6092,29.6255,29.5601,29.5601,1652682.0
2016-12-08 09:55:00,36.12,36.14,36.08,36.14,1270460.0,29.5601,29.5764,29.5273,29.5764,1270460.0
2016-12-08 10:00:00,36.13,36.14,36.1,36.11,1047781.0,29.5683,29.5764,29.5437,29.5519,1047781.0
2016-12-08 10:05:00,36.11,36.13,36.1,36.12,2097199.0,29.5519,29.5683,29.5437,29.5601,2097199.0
2016-12-08 10:10:00,36.12,36.13,36.09,36.11,734352.0,29.5601,29.5683,29.5355,29.5519,734352.0
2016-12-08 10:15:00,36.11,36.15,36.11,36.15,468403.0,29.5519,29.5846,29.5519,29.5846,468403.0
2016-12-08 10:20:00,36.14,36.17,36.13,36.17,1113476.0,29.5764,29.601,29.5683,29.601,1113476.0
2016-12-08 10:25:00,36.17,36.17,36.13,36.14,309630.0,29.601,29.601,29.5683,29.5764,309630.0
2016-12-08 10:30:00,36.15,36.18,36.14,36.18,534515.0,29.5846,29.6092,29.5764,29.6092,534515.0
2016-12-08 10:35:00,36.18,36.18,36.14,36.18,437069.0,29.6092,29.6092,29.5764,29.6092,437069.0
2016-12-08 10:40:00,36.18,36.19,36.15,36.16,401541.0,29.6092,29.6174,29.5846,29.5928,401541.0
2016-12-08 10:45:00,36.16,36.17,36.11,36.12,520180.0,29.5928,29.601,29.5519,29.5601,520180.0
2016-12-08 10:50:00,36.12,36.16,36.11,36.16,388108.0,29.5601,29.5928,29.5519,29.5928,388108.0
2016-12-08 10:55:00,36.16,36.17,36.15,36.16,305509.0,29.5928,29.601,29.5846,29.5928,305509.0
2016-12-08 11:00:00,36.16,36.18,36.15,36.16,463360.0,29.5928,29.6092,29.5846,29.5928,463360.0
2016-12-08 11:05:00,36.16,36.17,36.15,36.16,657875.0,29.5928,29.601,29.5846,29.5928,657875.0
2016-12-08 11:10:00,36.15,36.18,36.14,36.18,340200.0,29.5846,29.6092,29.5764,29.6092,340200.0
2016-12-08 11:15:00,36.18,36.18,36.12,36.16,1337019.0,29.6092,29.6092,29.5601,29.5928,1337019.0
2016-12-08 11:20:00,36.16,36.2,36.16,36.18,601774.0,29.5928,29.6255,29.5928,29.6092,601774.0
2016-12-08 11:25:00,36.19,36.19,36.16,36.18,335312.0,29.6174,29.6174,29.5928,29.6092,335312.0
2016-12-08 11:30:00,36.18,36.19,36.15,36.18,258283.0,29.6092,29.6174,29.5846,29.6092,258283.0
2016-12-08 11:35:00,36.18,36.18,36.16,36.16,244197.0,29.6092,29.6092,29.5928,29.5928,244197.0
2016-12-08 11:40:00,36.16,36.19,36.16,36.19,295315.0,29.5928,29.6174,29.5928,29.6174,295315.0
2016-12-08 11:45:00,36.19,36.22,36.18,36.2,474956.0,29.6174,29.6419,29.6092,29.6255,474956.0
2016-12-08 11:50:00,36.2,36.23,36.19,36.22,2513753.0,29.6255,29.6501,29.6174,29.6419,2513753.0
2016-12-08 11:55:00,36.22,36.28,36.21,36.27,1638569.0,29.6419,29.691,29.6337,29.6828,1638569.0
2016-12-08 12:00:00,36.27,36.29,36.26,36.28,250772.0,29.6828,29.6992,29.6746,29.691,250772.0
2016-12-08 12:05:00,36.29,36.3,36.27,36.3,364786.0,29.6992,29.7074,29.6828,29.7074,364786.0
2016-12-08 12:10:00,36.3,36.3,36.28,36.29,377774.0,29.7074,29.7074,29.691,29.6992,377774.0
2016-12-08 12:15:00,36.29,36.29,36.24,36.26,365987.0,29.6992,29.6992,29.6583,29.6746,365987.0
2016-12-08 12:20:00,36.26,36.3,36.25,36.29,386508.0,29.6746,29.7074,29.6665,29.6992,386508.0
2016-12-08 12:25:00,36.29,36.31,36.27,36.29,436176.0,29.6992,29.7156,29.6828,29.6992,436176.0
2016-12-08 12:30:00,36.3,36.33,36.28,36.32,333102.0,29.7074,29.7319,29.691,29.7237,333102.0
2016-12-08 12:35:00,36.32,36.33,36.28,36.29,399057.0,29.7237,29.7319,29.691,29.6992,399057.0
2016-12-08 12:40:00,36.29,36.33,36.28,36.3,332339.0,29.6992,29.7319,29.691,29.7074,332339.0
2016-12-08 12:45:00,36.3,36.34,36.3,36.33,243015.0,29.7074,29.7401,29.7074,29.7319,243015.0
2016-12-08 12:50:00,36.33,36.33,36.3,36.3,337517.0,29.7319,29.7319,29.7074,29.7074,337517.0
2016-12-08 12:55:00,36.3,36.32,36.29,36.31,247354.0,29.7074,29.7237,29.6992,29.7156,247354.0
2016-12-08 13:00:00,36.32,36.33,36.32,36.33,205010.0,29.7237,29.7319,29.7237,29.7319,205010.0
2016-12-08 13:05:00,36.32,36.33,36.31,36.32,324562.0,29.7237,29.7319,29.7156,29.7237,324562.0
2016-12-08 13:10:00,36.32,36.34,36.31,36.34,243471.0,29.7237,29.7401,29.7156,29.7401,243471.0
2016-12-08 13:15:00,36.34,36.35,36.32,36.33,228932.0,29.7401,29.7483,29.7237,29.7319,228932.0
2016-12-08 13:20:00,36.32,36.33,36.32,36.32,160442.0,29.7237,29.7319,29.7237,29.7237,160442.0
2016-12-08 13:25:00,36.33,36.36,36.33,36.35,1389443.0,29.7319,29.7565,29.7319,29.7483,1389443.0
2016-12-08 13:30:00,36.36,36.36,36.33,36.34,712363.0,29.7565,29.7565,29.7319,29.7401,712363.0
2016-12-08 13:35:00,36.34,36.36,36.33,36.35,222523.0,29.7401,29.7565,29.7319,29.7483,222523.0
2016-12-08 13:40:00,36.36,36.36,36.33,36.34,333892.0,29.7565,29.7565,29.7319,29.7401,333892.0
2016-12-08 13:45:00,36.35,36.37,36.34,36.37,285336.0,29.7483,29.7647,29.7401,29.7647,285336.0
2016-12-08 13:50:00,36.37,36.38,36.36,36.36,575716.0,29.7647,29.7729,29.7565,29.7565,575716.0
2016-12-08 13:55:00,36.37,36.39,36.36,36.38,381737.0,29.7647,29.781,29.7565,29.7729,381737.0
2016-12-08 14:00:00,36.37,36.38,36.36,36.38,359493.0,29.7647,29.7729,29.7565,29.7729,359493.0
2016-12-08 14:05:00,36.37,36.39,36.35,36.38,1526205.0,29.7647,29.781,29.7483,29.7729,1526205.0
2016-12-08 14:10:00,36.37,36.39,36.36,36.39,673745.0,29.7647,29.781,29.7565,29.781,673745.0
2016-12-08 14:15:00,36.39,36.39,36.34,36.34,640746.0,29.781,29.781,29.7401,29.7401,640746.0
2016-12-08 14:20:00,36.34,36.35,36.32,36.32,619326.0,29.7401,29.7483,29.7237,29.7237,619326.0
2016-12-08 14:25:00,36.33,36.35,36.32,36.35,631178.0,29.7319,29.7483,29.7237,29.7483,631178.0
2016-12-08 14:30:00,36.35,36.37,36.34,36.36,793708.0,29.7483,29.7647,29.7401,29.7565,793708.0
2016-12-08 14:35:00,36.37,36.37,36.3,36.3,616944.0,29.7647,29.7647,29.7074,29.7074,616944.0
2016-12-08 14:40:00,36.3,36.32,36.3,36.32,268256.0,29.7074,29.7237,29.7074,29.7237,268256.0
2016-12-08 14:45:00,36.32,36.33,36.3,36.31,687183.0,29.7237,29.7319,29.7074,29.7156,687183.0
2016-12-08 14:50:00,36.31,36.34,36.31,36.34,266235.0,29.7156,29.7401,29.7156,29.7401,266235.0
2016-12-08 14:55:00,36.34,36.36,36.33,36.36,624020.0,29.7401,29.7565,29.7319,29.7565,624020.0
2016-12-08 15:00:00,36.36,36.37,36.35,36.36,231767.0,29.7565,29.7647,29.7483,29.7565,231767.0
2016-12-08 15:05:00,36.36,36.36,36.33,36.36,598439.0,29.7565,29.7565,29.7319,29.7565,598439.0
2016-12-08 15:10:00,36.36,36.38,36.35,36.35,616410.0,29.7565,29.7729,29.7483,29.7483,616410.0
2016-12-08 15:15:00,36.35,36.36,36.34,36.36,447906.0,29.7483,29.7565,29.7401,29.7565,447906.0
2016-12-08 15:20:00,36.36,36.36,36.34,36.35,450490.0,29.7565,29.7565,29.7401,29.7483,450490.0
2016-12-08 15:25:00,36.36,36.37,36.34,36.34,639988.0,29.7565,29.7647,29.7401,29.7401,639988.0
2016-12-08 15:30:00,36.34,36.37,36.34,36.36,407260.0,29.7401,29.7647,29.7401,29.7565,407260.0
2016-12-08 15:35:00,36.35,36.37,36.35,36.37,634282.0,29.7483,29.7647,29.7483,29.7647,634282.0
2016-12-08 15:40:00,36.37,36.41,36.37,36.4,1066905.0,29.7647,29.7974,29.7647,29.7892,1066905.0
2016-12-08 15:45:00,36.4,36.41,36.37,36.37,1089161.0,29.7892,29.7974,29.7647,29.7647,1089161.0
2016-12-08 15:50:00,36.37,36.38,36.37,36.38,1251489.0,29.7647,29.7729,29.7647,29.7729,1251489.0
2016-12-08 15:55:00,36.38,36.39,36.35,36.38,3987845.0,29.7729,29.781,29.7483,29.7729,3987845.0
2016-12-09 09:30:00,36.14,36.18,36.07,36.1,3097600.0,29.5764,29.6092,29.5192,29.5437,3097600.0
2016-12-09 09:35:00,36.11,36.14,36.1,36.12,767336.0,29.5519,29.5764,29.5437,29.5601,767336.0
2016-12-09 09:40:00,36.12,36.17,36.1,36.15,707269.0,29.5601,29.601,29.5437,29.5846,707269.0
2016-12-09 09:45:00,36.16,36.21,36.14,36.19,939857.0,29.5928,29.6337,29.5764,29.6174,939857.0
2016-12-09 09:50:00,36.19,36.22,36.17,36.2,547093.0,29.6174,29.6419,29.601,29.6255,547093.0
2016-12-09 09:55:00,36.2,36.22,36.17,36.18,553234.0,29.6255,29.6419,29.601,29.6092,553234.0
2016-12-09 10:00:00,36.18,36.19,36.16,36.17,745295.0,29.6092,29.6174,29.5928,29.601,745295.0
2016-12-09 10:05:00,36.18,36.21,36.17,36.2,968480.0,29.6092,29.6337,29.601,29.6255,968480.0
2016-12-09 10:10:00,36.2,36.22,36.19,36.2,536685.0,29.6255,29.6419,29.6174,29.6255,536685.0
2016-12-09 10:15:00,36.2,36.2,36.17,36.19,507772.0,29.6255,29.6255,29.601,29.6174,507772.0
2016-12-09 10:20:00,36.19,36.25,36.18,36.25,367779.0,29.6174,29.6665,29.6092,29.6665,367779.0
2016-12-09 10:25:00,36.25,36.26,36.23,36.25,348610.0,29.6665,29.6746,29.6501,29.6665,348610.0
2016-12-09 10:30:00,36.25,36.28,36.25,36.27,557108.0,29.6665,29.691,29.6665,29.6828,557108.0
2016-12-09 10:35:00,36.27,36.28,36.25,36.28,309449.0,29.6828,29.691,29.6665,29.691,309449.0
2016-12-09 10:40:00,36.27,36.28,36.25,36.26,245650.0,29.6828,29.691,29.6665,29.6746,245650.0
2016-12-09 10:45:00,36.26,36.26,36.23,36.24,257362.0,29.6746,29.6746,29.6501,29.6583,257362.0
2016-12-09 10:50:00,36.24,36.24,36.2,36.2,262784.0,29.6583,29.6583,29.6255,29.6255,262784.0
2016-12-09 10:55:00,36.21,36.22,36.2,36.21,459517.0,29.6337,29.6419,29.6255,29.6337,459517.0
2016-12-09 11:00:00,36.22,36.22,36.2,36.22,178224.0,29.6419,29.6419,29.6255,29.6419,178224.0
2016-12-09 11:05:00,36.22,36.24,36.21,36.23,174135.0,29.6419,29.6583,29.6337,29.6501,174135.0
2016-12-09 11:10:00,36.24,36.26,36.23,36.26,438318.0,29.6583,29.6746,29.6501,29.6746,438318.0
2016-12-09 11:15:00,36.26,36.26,36.23,36.25,547398.0,29.6746,29.6746,29.6501,29.6665,547398.0
2016-12-09 11:20:00,36.25,36.27,36.23,36.23,665654.0,29.6665,29.6828,29.6501,29.6501,665654.0
2016-12-09 11:25:00,36.23,36.23,36.2,36.22,452491.0,29.6501,29.6501,29.6255,29.6419,452491.0
2016-12-09 11:30:00,36.23,36.23,36.19,36.21,434873.0,29.6501,29.6501,29.6174,29.6337,434873.0
2016-12-09 11:35:00,36.21,36.25,36.21,36.25,538714.0,29.6337,29.6665,29.6337,29.6665,538714.0
2016-12-09 11:40:00,36.24,36.27,36.24,36.26,689960.0,29.6583,29.6828,29.6583,29.6746,689960.0
2016-12-09 11:45:00,36.27,36.27,36.25,36.27,428021.0,29.6828,29.6828,29.6665,29.6828,428021.0
2016-12-09 11:50:00,36.27,36.27,36.24,36.25,784250.0,29.6828,29.6828,29.6583,29.6665,784250.0
2016-12-09 11:55:00,36.25,36.27,36.23,36.24,419398.0,29.6665,29.6828,29.6501,29.6583,419398.0
2016-12-09 12:00:00,36.24,36.25,36.22,36.23,207518.0,29.6583,29.6665,29.6419,29.6501,207518.0
2016-12-09 12:05:00,36.23,36.23,36.19,36.19,239652.0,29.6501,29.6501,29.6174,29.6174,239652.0
2016-12-09 12:10:00,36.19,36.21,36.18,36.19,334102.0,29.6174,29.6337,29.6092,29.6174,334102.0
2016-12-09 12:15:00,36.19,36.19,36.17,36.17,256842.0,29.6174,29.6174,29.601,29.601,256842.0
2016-12-09 12:20:00,36.18,36.19,36.17,36.18,242078.0,29.6092,29.6174,29.601,29.6092,242078.0
2016-12-09 12:25:00,36.18,36.18,36.15,36.17,582734.0,29.6092,29.6092,29.5846,29.601,582734.0
2016-12-09 12:30:00,36.17,36.2,36.16,36.2,192653.0,29.601,29.6255,29.5928,29.6255,192653.0
2016-12-09 12:35:00,36.2,36.21,36.18,36.21,234877.0,29.6255,29.6337,29.6092,29.6337,234877.0
2016-12-09 12:40:00,36.2,36.22,36.2,36.2,515375.0,29.6255,29.6419,29.6255,29.6255,515375.0
2016-12-09 12:45:00,36.21,36.23,36.2,36.23,311525.0,29.6337,29.6501,29.6255,29.6501,311525.0
2016-12-09 12:50:00,36.23,36.25,36.22,36.25,452396.0,29.6501,29.6665,29.6419,29.6665,452396.0
2016-12-09 12:55:00,36.24,36.25,36.23,36.23,135412.0,29.6583,29.6665,29.6501,29.6501,135412.0
2016-12-09 13:00:00,36.23,36.24,36.23,36.23,256137.0,29.6501,29.6583,29.6501,29.6501,256137.0
2016-12-09 13:05:00,36.23,36.24,36.22,36.22,87330.0,29.6501,29.6583,29.6419,29.6419,87330.0
2016-12-09 13:10:00,36.22,36.24,36.22,36.22,245726.0,29.6419,29.6583,29.6419,29.6419,245726.0
2016-12-09 13:15:00,36.22,36.23,36.21,36.22,239539.0,29.6419,29.6501,29.6337,29.6419,239539.0
2016-12-09 13:20:00,36.22,36.22,36.19,36.2,453352.0,29.6419,29.6419,29.6174,29.6255,453352.0
2016-12-09 13:25:00,36.2,36.21,36.19,36.2,861262.0,29.6255,29.6337,29.6174,29.6255,861262.0
2016-12-09 13:30:00,36.2,36.21,36.19,36.21,165331.0,29.6255,29.6337,29.6174,29.6337,165331.0
2016-12-09 13:35:00,36.21,36.21,36.2,36.2,92580.0,29.6337,29.6337,29.6255,29.6255,92580.0
2016-12-09 13:40:00,36.2,36.21,36.2,36.2,93159.0,29.6255,29.6337,29.6255,29.6255,93159.0
2016-12-09 13:45:00,36.2,36.21,36.19,36.2,251702.0,29.6255,29.6337,29.6174,29.6255,251702.0
2016-12-09 13:50:00,36.2,36.21,36.19,36.2,283454.0,29.6255,29.6337,29.6174,29.6255,283454.0
2016-12-09 13:55:00,36.21,36.21,36.19,36.2,286643.0,29.6337,29.6337,29.6174,29.6255,286643.0
2016-12-09 14:00:00,36.2,36.23,36.19,36.23,225097.0,29.6255,29.6501,29.6174,29.6501,225097.0
2016-12-09 14:05:00,36.23,36.24,36.22,36.23,117904.0,29.6501,29.6583,29.6419,29.6501,117904.0
2016-12-09 14:10:00,36.23,36.25,36.22,36.23,782405.0,29.6501,29.6665,29.6419,29.6501,782405.0
2016-12-09 14:15:00,36.23,36.23,36.22,36.23,285723.0,29.6501,29.6501,29.6419,29.6501,285723.0
2016-12-09 14:20:00,36.22,36.23,36.21,36.22,229843.0,29.6419,29.6501,29.6337,29.6419,229843.0
2016-12-09 14:25:00,36.22,36.22,36.21,36.21,169946.0,29.6419,29.6419,29.6337,29.6337,169946.0
2016-12-09 14:30:00,36.22,36.22,36.2,36.21,268312.0,29.6419,29.6419,29.6255,29.6337,268312.0
2016-12-09 14:35:00,36.2,36.21,36.2,36.2,145328.0,29.6255,29.6337,29.6255,29.6255,145328.0
2016-12-09 14:40:00,36.2,36.22,36.2,36.22,228034.0,29.6255,29.6419,29.6255,29.6419,228034.0
2016-12-09 14:45:00,36.22,36.22,36.2,36.21,274152.0,29.6419,29.6419,29.6255,29.6337,274152.0
2016-12-09 14:50:00,36.2,36.23,36.2,36.23,235555.0,29.6255,29.6501,29.6255,29.6501,235555.0
2016-12-09 14:55:00,36.23,36.23,36.19,36.2,1051758.0,29.6501,29.6501,29.6174,29.6255,1051758.0
2016-12-09 15:00:00,36.2,36.21,36.19,36.2,536728.0,29.6255,29.6337,29.6174,29.6255,536728.0
2016-12-09 15:05:00,36.2,36.22,36.2,36.22,330594.0,29.6255,29.6419,29.6255,29.6419,330594.0
2016-12-09 15:10:00,36.22,36.23,36.21,36.23,288191.0,29.6419,29.6501,29.6337,29.6501,288191.0
2016-12-09 15:15:00,36.23,36.24,36.22,36.23,537771.0,29.6501,29.6583,29.6419,29.6501,537771.0
2016-12-09 15:20:00,36.23,36.25,36.23,36.23,340899.0,29.6501,29.6665,29.6501,29.6501,340899.0
2016-12-09 15:25:00,36.24,36.25,36.23,36.25,306494.0,29.6583,29.6665,29.6501,29.6665,306494.0
2016-12-09 15:30:00,36.24,36.26,36.23,36.23,567993.0,29.6583,29.6746,29.6501,29.6501,567993.0
2016-12-09 15:35:00,36.23,36.25,36.23,36.25,509007.0,29.6501,29.6665,29.6501,29.6665,509007.0
2016-12-09 15:40:00,36.25,36.25,36.23,36.23,601818.0,29.6665,29.6665,29.6501,29.6501,601818.0
2016-12-09 15:45:00,36.23,36.24,36.19,36.2,1098152.0,29.6501,29.6583,29.6174,29.6255,1098152.0
2016-12-09 15:50:00,36.2,36.21,36.17,36.2,2407168.0,29.6255,29.6337,29.601,29.6255,2407168.0
2016-12-09 15:55:00,36.2,36.21,36.15,36.18,6855602.0,29.6255,29.6337,29.5846,29.6092,6855602.0
2016-12-12 09:30:00,35.97,36.04,35.96,36.0,1910487.0,29.4373,29.4946,29.4291,29.4619,1910487.0
2016-12-12 09:35:00,36.01,36.08,35.98,36.07,797323.0,29.47,29.5273,29.4455,29.5192,797323.0
2016-12-12 09:40:00,36.08,36.09,36.06,36.07,1185945.0,29.5273,29.5355,29.511,29.5192,1185945.0
2016-12-12 09:45:00,36.07,36.09,36.04,36.08,1112178.0,29.5192,29.5355,29.4946,29.5273,1112178.0
2016-12-12 09:50:00,36.08,36.1,36.07,36.08,362613.0,29.5273,29.5437,29.5192,29.5273,362613.0
2016-12-12 09:55:00,36.08,36.1,36.05,36.06,373569.0,29.5273,29.5437,29.5028,29.511,373569.0
2016-12-12 10:00:00,36.06,36.08,36.04,36.05,389870.0,29.511,29.5273,29.4946,29.5028,389870.0
2016-12-12 10:05:00,36.05,36.06,36.02,36.03,321701.0,29.5028,29.511,29.4782,29.4864,321701.0
2016-12-12 10:10:00,36.03,36.03,35.97,35.98,620034.0,29.4864,29.4864,29.4373,29.4455,620034.0
2016-12-12 10:15:00,35.98,35.99,35.95,35.95,221084.0,29.4455,29.4537,29.4209,29.4209,221084.0
2016-12-12 10:20:00,35.96,35.99,35.95,35.97,435313.0,29.4291,29.4537,29.4209,29.4373,435313.0
2016-12-12 10:25:00,35.97,35.99,35.95,35.96,402887.0,29.4373,29.4537,29.4209,29.4291,402887.0
2016-12-12 10:30:00,35.96,35.99,35.95,35.98,476041.0,29.4291,29.4537,29.4209,29.4455,476041.0
2016-12-12 10:35:00,35.98,36.02,35.98,36.01,567394.0,29.4455,29.4782,29.4455,29.47,567394.0
2016-12-12 10:40:00,36.0,36.01,35.97,35.97,279757.0,29.4619,29.47,29.4373,29.4373,279757.0
2016-12-12 10:45:00,35.97,35.98,35.94,35.95,408125.0,29.4373,29.4455,29.4128,29.4209,408125.0
2016-12-12 10:50:00,35.94,35.96,35.93,35.93,238023.0,29.4128,29.4291,29.4046,29.4046,238023.0
2016-12-12 10:55:00,35.93,35.96,35.93,35.95,389884.0,29.4046,29.4291,29.4046,29.4209,389884.0
2016-12-12 11:00:00,35.95,35.96,35.93,35.94,391235.0,29.4209,29.4291,29.4046,29.4128,391235.0
2016-12-12 11:05:00,35.94,35.95,35.92,35.94,467324.0,29.4128,29.4209,29.3964,29.4128,467324.0
2016-12-12 11:10:00,35.94,35.95,35.93,35.94,251769.0,29.4128,29.4209,29.4046,29.4128,251769.0
2016-12-12 11:15:00,35.94,35.98,35.94,35.96,733356.0,29.4128,29.4455,29.4128,29.4291,733356.0
2016-12-12 11:20:00,35.96,35.97,35.93,35.94,770097.0,29.4291,29.4373,29.4046,29.4128,770097.0
2016-12-12 11:25:00,35.94,35.95,35.9,35.91,495491.0,29.4128,29.4209,29.38,29.3882,495491.0
2016-12-12 11:30:00,35.91,35.93,35.89,35.91,661322.0,29.3882,29.4046,29.3718,29.3882,661322.0
2016-12-12 11:35:00,35.91,35.93,35.88,35.88,408902.0,29.3882,29.4046,29.3637,29.3637,408902.0
2016-12-12 11:40:00,35.89,35.92,35.88,35.89,766281.0,29.3718,29.3964,29.3637,29.3718,766281.0
2016-12-12 11:45:00,35.89,35.93,35.88,35.93,404061.0,29.3718,29.4046,29.3637,29.4046,404061.0
2016-12-12 11:50:00,35.92,35.93,35.91,35.91,303764.0,29.3964,29.4046,29.3882,29.3882,303764.0
2016-12-12 11:55:00,35.92,35.92,35.89,35.92,243119.0,29.3964,29.3964,29.3718,29.3964,243119.0
2016-12-12 12:00:00,35.92,35.92,35.83,35.83,816699.0,29.3964,29.3964,29.3227,29.3227,816699.0
2016-12-12 12:05:00,35.84,35.86,35.83,35.84,459316.0,29.3309,29.3473,29.3227,29.3309,459316.0
2016-12-12 12:10:00,35.85,35.9,35.84,35.89,243679.0,29.3391,29.38,29.3309,29.3718,243679.0
2016-12-12 12:15:00,35.89,35.91,35.88,35.89,270210.0,29.3718,29.3882,29.3637,29.3718,270210.0
2016-12-12 12:20:00,35.89,35.92,35.88,35.91,344697.0,29.3718,29.3964,29.3637,29.3882,344697.0
2016-12-12 12:25:00,35.91,35.93,35.9,35.92,223224.0,29.3882,29.4046,29.38,29.3964,223224.0
2016-12-12 12:30:00,35.92,35.93,35.91,35.93,213475.0,29.3964,29.4046,29.3882,29.4046,213475.0
2016-12-12 12:35:00,35.93,35.95,35.92,35.95,251136.0,29.4046,29.4209,29.3964,29.4209,251136.0
2016-12-12 12:40:00,35.94,35.96,35.93,35.95,203162.0,29.4128,29.4291,29.4046,29.4209,203162.0
2016-12-12 12:45:00,35.95,35.96,35.93,35.94,182501.0,29.4209,29.4291,29.4046,29.4128,182501.0
2016-12-12 12:50:00,35.94,35.95,35.91,35.92,192290.0,29.4128,29.4209,29.3882,29.3964,192290.0
2016-12-12 12:55:00,35.91,35.92,35.9,35.92,333236.0,29.3882,29.3964,29.38,29.3964,333236.0
2016-12-12 13:00:00,35.92,35.93,35.9,35.92,350534.0,29.3964,29.4046,29.38,29.3964,350534.0
2016-12-12 13:05:00,35.92,35.93,35.91,35.91,169756.0,29.3964,29.4046,29.3882,29.3882,169756.0
2016-12-12 13:10:00,35.91,35.92,35.89,35.89,193278.0,29.3882,29.3964,29.3718,29.3718,193278.0
2016-12-12 13:15:00,35.9,35.94,35.89,35.94,370016.0,29.38,29.4128,29.3718,29.4128,370016.0
2016-12-12 13:20:00,35.94,35.94,35.91,35.91,228981.0,29.4128,29.4128,29.3882,29.3882,228981.0
2016-12-12 13:25:00,35.91,35.93,35.9,35.91,352958.0,29.3882,29.4046,29.38,29.3882,352958.0
2016-12-12 13:30:00,35.91,35.92,35.89,35.9,167043.0,29.3882,29.3964,29.3718,29.38,167043.0
2016-12-12 13:35:00,35.9,35.9,35.88,35.89,197601.0,29.38,29.38,29.3637,29.3718,197601.0
2016-12-12 13:40:00,35.89,35.89,35.88,35.89,178139.0,29.3718,29.3718,29.3637,29.3718,178139.0
2016-12-12 13:45:00,35.89,35.89,35.87,35.89,328517.0,29.3718,29.3718,29.3555,29.3718,328517.0
2016-12-12 13:50:00,35.89,35.9,35.88,35.9,156798.0,29.3718,29.38,29.3637,29.38,156798.0
2016-12-12 13:55:00,35.89,35.9,35.88,35.88,237909.0,29.3718,29.38,29.3637,29.3637,237909.0
2016-12-12 14:00:00,35.88,35.91,35.88,35.89,320715.0,29.3637,29.3882,29.3637,29.3718,320715.0
2016-12-12 14:05:00,35.89,35.9,35.87,35.88,216167.0,29.3718,29.38,29.3555,29.3637,216167.0
2016-12-12 14:10:00,35.88,35.91,35.88,35.9,173719.0,29.3637,29.3882,29.3637,29.38,173719.0
2016-12-12 14:15:00,35.9,35.92,35.89,35.91,117662.0,29.38,29.3964,29.3718,29.3882,117662.0
2016-12-12 14:20:00,35.91,35.92,35.9,35.9,78767.0,29.3882,29.3964,29.38,29.38,78767.0
2016-12-12 14:25:00,35.9,35.92,35.89,35.9,168287.0,29.38,29.3964,29.3718,29.38,168287.0
2016-12-12 14:30:00,35.91,35.91,35.89,35.89,134003.0,29.3882,29.3882,29.3718,29.3718,134003.0
2016-12-12 14:35:00,35.9,35.9,35.88,35.88,182387.0,29.38,29.38,29.3637,29.3637,182387.0
2016-12-12 14:40:00,35.88,35.89,35.88,35.89,97006.0,29.3637,29.3718,29.3637,29.3718,97006.0
2016-12-12 14:45:00,35.89,35.9,35.88,35.89,140575.0,29.3718,29.38,29.3637,29.3718,140575.0
2016-12-12 14:50:00,35.88,35.89,35.87,35.88,187767.0,29.3637,29.3718,29.3555,29.3637,187767.0
2016-12-12 14:55:00,35.88,35.91,35.87,35.9,247353.0,29.3637,29.3882,29.3555,29.38,247353.0
2016-12-12 15:00:00,35.9,35.91,35.88,35.9,181409.0,29.38,29.3882,29.3637,29.38,181409.0
2016-12-12 15:05:00,35.9,35.91,35.87,35.89,196267.0,29.38,29.3882,29.3555,29.3718,196267.0
2016-12-12 15:10:00,35.89,35.92,35.89,35.92,245308.0,29.3718,29.3964,29.3718,29.3964,245308.0
2016-12-12 15:15:00,35.92,35.92,35.91,35.92,144636.0,29.3964,29.3964,29.3882,29.3964,144636.0
2016-12-12 15:20:00,35.91,35.93,35.91,35.91,184610.0,29.3882,29.4046,29.3882,29.3882,184610.0
2016-12-12 15:25:00,35.91,35.92,35.89,35.89,477335.0,29.3882,29.3964,29.3718,29.3718,477335.0
2016-12-12 15:30:00,35.89,35.9,35.88,35.9,365480.0,29.3718,29.38,29.3637,29.38,365480.0
2016-12-12 15:35:00,35.9,35.9,35.88,35.89,451008.0,29.38,29.38,29.3637,29.3718,451008.0
2016-12-12 15:40:00,35.89,35.9,35.88,35.89,326824.0,29.3718,29.38,29.3637,29.3718,326824.0
2016-12-12 15:45:00,35.89,35.9,35.89,35.89,295127.0,29.3718,29.38,29.3718,29.3718,295127.0
2016-12-12 15:50:00,35.89,35.91,35.89,35.91,536840.0,29.3718,29.3882,29.3718,29.3882,536840.0
2016-12-12 15:55:00,35.91,35.96,35.9,35.94,3601609.0,29.3882,29.4291,29.38,29.4128,3601609.0
2016-12-13 09:30:00,36.14,36.25,36.13,36.23,1095771.0,29.5764,29.6665,29.5683,29.6501,1095771.0
2016-12-13 09:35:00,36.23,36.28,36.22,36.28,637338.0,29.6501,29.691,29.6419,29.691,637338.0
2016-12-13 09:40:00,36.27,36.32,36.27,36.3,700899.0,29.6828,29.7237,29.6828,29.7074,700899.0
2016-12-13 09:45:00,36.3,36.31,36.27,36.28,646996.0,29.7074,29.7156,29.6828,29.691,646996.0
2016-12-13 09:50:00,36.28,36.3,36.27,36.29,299668.0,29.691,29.7074,29.6828,29.6992,299668.0
2016-12-13 09:55:00,36.29,36.3,36.27,36.28,267627.0,29.6992,29.7074,29.6828,29.691,267627.0
2016-12-13 10:00:00,36.28,36.29,36.22,36.23,843123.0,29.691,29.6992,29.6419,29.6501,843123.0
2016-12-13 10:05:00,36.23,36.23,36.18,36.2,773358.0,29.6501,29.6501,29.6092,29.6255,773358.0
2016-12-13 10:10:00,36.2,36.23,36.2,36.21,874542.0,29.6255,29.6501,29.6255,29.6337,874542.0
2016-12-13 10:15:00,36.22,36.24,36.19,36.24,1408055.0,29.6419,29.6583,29.6174,29.6583,1408055.0
2016-12-13 10:20:00,36.24,36.27,36.23,36.25,1347109.0,29.6583,29.6828,29.6501,29.6665,1347109.0
2016-12-13 10:25:00,36.25,36.25,36.24,36.24,497268.0,29.6665,29.6665,29.6583,29.6583,497268.0
2016-12-13 10:30:00,36.25,36.25,36.2,36.2,691131.0,29.6665,29.6665,29.6255,29.6255,691131.0
2016-12-13 10:35:00,36.2,36.22,36.18,36.22,747311.0,29.6255,29.6419,29.6092,29.6419,747311.0
2016-12-13 10:40:00,36.22,36.22,36.2,36.2,424122.0,29.6419,29.6419,29.6255,29.6255,424122.0
2016-12-13 10:45:00,36.2,36.23,36.19,36.23,546922.0,29.6255,29.6501,29.6174,29.6501,546922.0
2016-12-13 10:50:00,36.23,36.24,36.21,36.24,490211.0,29.6501,29.6583,29.6337,29.6583,490211.0
2016-12-13 10:55:00,36.24,36.25,36.23,36.24,480491.0,29.6583,29.6665,29.6501,29.6583,480491.0
2016-12-13 11:00:00,36.23,36.24,36.21,36.22,573437.0,29.6501,29.6583,29.6337,29.6419,573437.0
2016-12-13 11:05:00,36.21,36.25,36.19,36.24,1443637.0,29.6337,29.6665,29.6174,29.6583,1443637.0
2016-12-13 11:10:00,36.24,36.27,36.24,36.26,581651.0,29.6583,29.6828,29.6583,29.6746,581651.0
2016-12-13 11:15:00,36.26,36.27,36.24,36.26,400602.0,29.6746,29.6828,29.6583,29.6746,400602.0
2016-12-13 11:20:00,36.26,36.29,36.25,36.28,437440.0,29.6746,29.6992,29.6665,29.691,437440.0
2016-12-13 11:25:00,36.28,36.3,36.26,36.26,542386.0,29.691,29.7074,29.6746,29.6746,542386.0
2016-12-13 11:30:00,36.26,36.27,36.25,36.27,538556.0,29.6746,29.6828,29.6665,29.6828,538556.0
2016-12-13 11:35:00,36.27,36.27,36.24,36.26,468828.0,29.6828,29.6828,29.6583,29.6746,468828.0
2016-12-13 11:40:00,36.26,36.27,36.24,36.24,468149.0,29.6746,29.6828,29.6583,29.6583,468149.0
2016-12-13 11:45:00,36.25,36.27,36.23,36.27,391131.0,29.6665,29.6828,29.6501,29.6828,391131.0
2016-12-13 11:50:00,36.27,36.28,36.26,36.27,472918.0,29.6828,29.691,29.6746,29.6828,472918.0
2016-12-13 11:55:00,36.27,36.28,36.25,36.27,794062.0,29.6828,29.691,29.6665,29.6828,794062.0
2016-12-13 12:00:00,36.27,36.29,36.26,36.27,421608.0,29.6828,29.6992,29.6746,29.6828,421608.0
2016-12-13 12:05:00,36.27,36.3,36.26,36.3,228723.0,29.6828,29.7074,29.6746,29.7074,228723.0
2016-12-13 12:10:00,36.29,36.32,36.29,36.32,277582.0,29.6992,29.7237,29.6992,29.7237,277582.0
2016-12-13 12:15:00,36.32,36.33,36.29,36.3,526162.0,29.7237,29.7319,29.6992,29.7074,526162.0
2016-12-13 12:20:00,36.3,36.31,36.29,36.31,139578.0,29.7074,29.7156,29.6992,29.7156,139578.0
2016-12-13 12:25:00,36.31,36.32,36.28,36.29,767730.0,29.7156,29.7237,29.691,29.6992,767730.0
2016-12-13 12:30:00,36.29,36.31,36.29,36.3,133159.0,29.6992,29.7156,29.6992,29.7074,133159.0
2016-12-13 12:35:00,36.31,36.32,36.3,36.31,118383.0,29.7156,29.7237,29.7074,29.7156,118383.0
2016-12-13 12:40:00,36.32,36.35,36.31,36.34,254518.0,29.7237,29.7483,29.7156,29.7401,254518.0
2016-12-13 12:45:00,36.35,36.35,36.33,36.33,192876.0,29.7483,29.7483,29.7319,29.7319,192876.0
2016-12-13 12:50:00,36.33,36.34,36.32,36.33,238468.0,29.7319,29.7401,29.7237,29.7319,238468.0
2016-12-13 12:55:00,36.33,36.33,36.32,36.32,112925.0,29.7319,29.7319,29.7237,29.7237,112925.0
2016-12-13 13:00:00,36.32,36.35,36.32,36.34,506346.0,29.7237,29.7483,29.7237,29.7401,506346.0
2016-12-13 13:05:00,36.34,36.35,36.34,36.35,59323.0,29.7401,29.7483,29.7401,29.7483,59323.0
2016-12-13 13:10:00,36.34,36.36,36.34,36.36,134646.0,29.7401,29.7565,29.7401,29.7565,134646.0
2016-12-13 13:15:00,36.36,36.38,36.35,36.38,215357.0,29.7565,29.7729,29.7483,29.7729,215357.0
2016-12-13 13:20:00,36.38,36.4,36.37,36.38,672845.0,29.7729,29.7892,29.7647,29.7729,672845.0
2016-12-13 13:25:00,36.38,36.41,36.37,36.41,2190930.0,29.7729,29.7974,29.7647,29.7974,2190930.0
2016-12-13 13:30:00,36.41,36.41,36.36,36.37,403118.0,29.7974,29.7974,29.7565,29.7647,403118.0
2016-12-13 13:35:00,36.37,36.37,36.34,36.35,253979.0,29.7647,29.7647,29.7401,29.7483,253979.0
2016-12-13 13:40:00,36.35,36.38,36.34,36.37,217312.0,29.7483,29.7729,29.7401,29.7647,217312.0
2016-12-13 13:45:00,36.37,36.37,36.34,36.34,128417.0,29.7647,29.7647,29.7401,29.7401,128417.0
2016-12-13 13:50:00,36.34,36.37,36.34,36.36,691040.0,29.7401,29.7647,29.7401,29.7565,691040.0
2016-12-13 13:55:00,36.36,36.36,36.35,36.36,42326.0,29.7565,29.7565,29.7483,29.7565,42326.0
2016-12-13 14:00:00,36.36,36.37,36.35,36.36,114309.0,29.7565,29.7647,29.7483,29.7565,114309.0
2016-12-13 14:05:00,36.36,36.36,36.34,36.34,269772.0,29.7565,29.7565,29.7401,29.7401,269772.0
2016-12-13 14:10:00,36.34,36.35,36.33,36.34,211801.0,29.7401,29.7483,29.7319,29.7401,211801.0
2016-12-13 14:15:00,36.34,36.35,36.33,36.34,139644.0,29.7401,29.7483,29.7319,29.7401,139644.0
2016-12-13 14:20:00,36.34,36.35,36.33,36.34,228822.0,29.7401,29.7483,29.7319,29.7401,228822.0
2016-12-13 14:25:00,36.34,36.35,36.33,36.35,335394.0,29.7401,29.7483,29.7319,29.7483,335394.0
2016-12-13 14:30:00,36.34,36.36,36.33,36.35,201177.0,29.7401,29.7565,29.7319,29.7483,201177.0
2016-12-13 14:35:00,36.36,36.36,36.34,36.35,157894.0,29.7565,29.7565,29.7401,29.7483,157894.0
2016-12-13 14:40:00,36.35,36.36,36.34,36.35,376255.0,29.7483,29.7565,29.7401,29.7483,376255.0
2016-12-13 14:45:00,36.35,36.36,36.34,36.36,135474.0,29.7483,29.7565,29.7401,29.7565,135474.0
2016-12-13 14:50:00,36.36,36.38,36.35,36.38,544811.0,29.7565,29.7729,29.7483,29.7729,544811.0
2016-12-13 14:55:00,36.38,36.38,36.36,36.36,204378.0,29.7729,29.7729,29.7565,29.7565,204378.0
2016-12-13 15:00:00,36.36,36.38,36.36,36.37,563860.0,29.7565,29.7729,29.7565,29.7647,563860.0
2016-12-13 15:05:00,36.37,36.37,36.36,36.36,75096.0,29.7647,29.7647,29.7565,29.7565,75096.0
2016-12-13 15:10:00,36.36,36.37,36.35,36.35,142961.0,29.7565,29.7647,29.7483,29.7483,142961.0
2016-12-13 15:15:00,36.35,36.38,36.35,36.38,268842.0,29.7483,29.7729,29.7483,29.7729,268842.0
2016-12-13 15:20:00,36.37,36.38,36.34,36.34,243402.0,29.7647,29.7729,29.7401,29.7401,243402.0
2016-12-13 15:25:00,36.34,36.35,36.34,36.34,99659.0,29.7401,29.7483,29.7401,29.7401,99659.0
2016-12-13 15:30:00,36.34,36.35,36.33,36.34,455607.0,29.7401,29.7483,29.7319,29.7401,455607.0
2016-12-13 15:35:00,36.35,36.36,36.34,36.34,374260.0,29.7483,29.7565,29.7401,29.7401,374260.0
2016-12-13 15:40:00,36.35,36.36,36.34,36.35,358932.0,29.7483,29.7565,29.7401,29.7483,358932.0
2016-12-13 15:45:00,36.34,36.35,36.33,36.34,546453.0,29.7401,29.7483,29.7319,29.7401,546453.0
2016-12-13 15:50:00,36.35,36.35,36.31,36.32,2284804.0,29.7483,29.7483,29.7156,29.7237,2284804.0
2016-12-13 15:55:00,36.31,36.34,36.31,36.33,2541279.0,29.7156,29.7401,29.7156,29.7319,2541279.0
2016-12-14 09:30:00,36.04,36.06,36.01,36.02,698679.0,29.4946,29.511,29.47,29.4782,698679.0
2016-12-14 09:35:00,36.02,36.03,36.0,36.02,535124.0,29.4782,29.4864,29.4619,29.4782,535124.0
2016-12-14 09:40:00,36.02,36.04,36.01,36.04,436383.0,29.4782,29.4946,29.47,29.4946,436383.0
2016-12-14 09:45:00,36.03,36.07,36.03,36.05,434829.0,29.4864,29.5192,29.4864,29.5028,434829.0
2016-12-14 09:50:00,36.05,36.08,36.03,36.07,2689656.0,29.5028,29.5273,29.4864,29.5192,2689656.0
2016-12-14 09:55:00,36.06,36.08,36.05,36.07,1001972.0,29.511,29.5273,29.5028,29.5192,1001972.0
2016-12-14 10:00:00,36.07,36.07,36.05,36.07,377315.0,29.5192,29.5192,29.5028,29.5192,377315.0
2016-12-14 10:05:00,36.07,36.07,36.04,36.05,481694.0,29.5192,29.5192,29.4946,29.5028,481694.0
2016-12-14 10:10:00,36.05,36.08,36.04,36.08,904070.0,29.5028,29.5273,29.4946,29.5273,904070.0
2016-12-14 10:15:00,36.07,36.08,36.06,36.07,453109.0,29.5192,29.5273,29.511,29.5192,453109.0
2016-12-14 10:20:00,36.07,36.1,36.06,36.09,491583.0,29.5192,29.5437,29.511,29.5355,491583.0
2016-12-14 10:25:00,36.09,36.11,36.08,36.09,313304.0,29.5355,29.5519,29.5273,29.5355,313304.0
2016-12-14 10:30:00,36.09,36.14,36.09,36.13,906416.0,29.5355,29.5764,29.5355,29.5683,906416.0
2016-12-14 10:35:00,36.13,36.14,36.11,36.13,601543.0,29.5683,29.5764,29.5519,29.5683,601543.0
2016-12-14 10:40:00,36.13,36.14,36.1,36.1,291069.0,29.5683,29.5764,29.5437,29.5437,291069.0
2016-12-14 10:45:00,36.1,36.12,36.1,36.12,104209.0,29.5437,29.5601,29.5437,29.5601,104209.0
2016-12-14 10:50:00,36.12,36.12,36.09,36.1,137701.0,29.5601,29.5601,29.5355,29.5437,137701.0
2016-12-14 10:55:00,36.1,36.11,36.09,36.1,337813.0,29.5437,29.5519,29.5355,29.5437,337813.0
2016-12-14 11:00:00,36.1,36.11,36.08,36.09,401473.0,29.5437,29.5519,29.5273,29.5355,401473.0
2016-12-14 11:05:00,36.09,36.1,36.09,36.09,106281.0,29.5355,29.5437,29.5355,29.5355,106281.0
2016-12-14 11:10:00,36.09,36.1,36.07,36.08,392934.0,29.5355,29.5437,29.5192,29.5273,392934.0
2016-12-14 11:15:00,36.08,36.09,36.07,36.08,167152.0,29.5273,29.5355,29.5192,29.5273,167152.0
2016-12-14 11:20:00,36.08,36.09,36.06,36.08,198796.0,29.5273,29.5355,29.511,29.5273,198796.0
2016-12-14 11:25:00,36.09,36.09,36.08,36.09,96717.0,29.5355,29.5355,29.5273,29.5355,96717.0
2016-12-14 11:30:00,36.08,36.09,36.05,36.06,256310.0,29.5273,29.5355,29.5028,29.511,256310.0
2016-12-14 11:35:00,36.05,36.06,36.04,36.04,224640.0,29.5028,29.511,29.4946,29.4946,224640.0
2016-12-14 11:40:00,36.05,36.06,36.01,36.03,322698.0,29.5028,29.511,29.47,29.4864,322698.0
2016-12-14 11:45:00,36.03,36.06,36.02,36.04,209515.0,29.4864,29.511,29.4782,29.4946,209515.0
2016-12-14 11:50:00,36.04,36.06,36.04,36.06,132525.0,29.4946,29.511,29.4946,29.511,132525.0
2016-12-14 11:55:00,36.06,36.06,36.04,36.05,122884.0,29.511,29.511,29.4946,29.5028,122884.0
2016-12-14 12:00:00,36.05,36.06,36.04,36.05,98488.0,29.5028,29.511,29.4946,29.5028,98488.0
2016-12-14 12:05:00,36.05,36.07,36.04,36.07,416535.0,29.5028,29.5192,29.4946,29.5192,416535.0
2016-12-14 12:10:00,36.07,36.09,36.05,36.09,265157.0,29.5192,29.5355,29.5028,29.5355,265157.0
2016-12-14 12:15:00,36.09,36.09,36.07,36.08,280946.0,29.5355,29.5355,29.5192,29.5273,280946.0
2016-12-14 12:20:00,36.08,36.1,36.07,36.09,569713.0,29.5273,29.5437,29.5192,29.5355,569713.0
2016-12-14 12:25:00,36.09,36.1,36.07,36.08,129070.0,29.5355,29.5437,29.5192,29.5273,129070.0
2016-12-14 12:30:00,36.08,36.11,36.07,36.1,563228.0,29.5273,29.5519,29.5192,29.5437,563228.0
2016-12-14 12:35:00,36.1,36.12,36.09,36.12,110797.0,29.5437,29.5601,29.5355,29.5601,110797.0
2016-12-14 12:40:00,36.12,36.12,36.1,36.1,233557.0,29.5601,29.5601,29.5437,29.5437,233557.0
2016-12-14 12:45:00,36.1,36.13,36.09,36.13,241224.0,29.5437,29.5683,29.5355,29.5683,241224.0
2016-12-14 12:50:00,36.12,36.14,36.12,36.13,139033.0,29.5601,29.5764,29.5601,29.5683,139033.0
2016-12-14 12:55:00,36.13,36.13,36.12,36.12,148324.0,29.5683,29.5683,29.5601,29.5601,148324.0
2016-12-14 13:00:00,36.12,36.15,36.12,36.13,191452.0,29.5601,29.5846,29.5601,29.5683,191452.0
2016-12-14 13:05:00,36.13,36.14,36.11,36.12,130732.0,29.5683,29.5764,29.5519,29.5601,130732.0
2016-12-14 13:10:00,36.12,36.12,36.11,36.12,190968.0,29.5601,29.5601,29.5519,29.5601,190968.0
2016-12-14 13:15:00,36.12,36.13,36.11,36.12,251640.0,29.5601,29.5683,29.5519,29.5601,251640.0
2016-12-14 13:20:00,36.12,36.13,36.11,36.13,177991.0,29.5601,29.5683,29.5519,29.5683,177991.0
2016-12-14 13:25:00,36.12,36.14,36.11,36.13,206714.0,29.5601,29.5764,29.5519,29.5683,206714.0
2016-12-14 13:30:00,36.13,36.15,36.13,36.14,207776.0,29.5683,29.5846,29.5683,29.5764,207776.0
2016-12-14 13:35:00,36.14,36.15,36.11,36.11,1726223.0,29.5764,29.5846,29.5519,29.5519,1726223.0
2016-12-14 13:40:00,36.11,36.13,36.11,36.13,439860.0,29.5519,29.5683,29.5519,29.5683,439860.0
2016-12-14 13:45:00,36.13,36.13,36.11,36.12,483929.0,29.5683,29.5683,29.5519,29.5601,483929.0
2016-12-14 13:50:00,36.11,36.12,36.1,36.1,220270.0,29.5519,29.5601,29.5437,29.5437,220270.0
2016-12-14 13:55:00,36.1,36.17,36.1,36.16,713908.0,29.5437,29.601,29.5437,29.5928,713908.0
2016-12-14 14:00:00,36.16,36.17,35.9,36.02,2874759.0,29.5928,29.601,29.38,29.4782,2874759.0
2016-12-14 14:05:00,36.02,36.02,35.81,35.85,2488748.0,29.4782,29.4782,29.3064,29.3391,2488748.0
2016-12-14 14:10:00,35.85,35.86,35.61,35.62,2671751.0,29.3391,29.3473,29.1427,29.1509,2671751.0
2016-12-14 14:15:00,35.62,35.68,35.57,35.68,4337393.0,29.1509,29.2,29.11,29.2,4337393.0
2016-12-14 14:20:00,35.68,35.72,35.6,35.66,3184854.0,29.2,29.2327,29.1345,29.1836,3184854.0
2016-12-14 14:25:00,35.66,35.69,35.57,35.58,2529152.0,29.1836,29.2082,29.11,29.1181,2529152.0
2016-12-14 14:30:00,35.59,35.63,35.56,35.6,3279690.0,29.1263,29.1591,29.1018,29.1345,3279690.0
2016-12-14 14:35:00,35.6,35.67,35.56,35.66,2210004.0,29.1345,29.1918,29.1018,29.1836,2210004.0
2016-12-14 14:40:00,35.67,35.77,35.66,35.72,2427391.0,29.1918,29.2736,29.1836,29.2327,2427391.0
2016-12-14 14:45:00,35.72,35.73,35.62,35.65,2076299.0,29.2327,29.2409,29.1509,29.1754,2076299.0
2016-12-14 14:50:00,35.65,35.65,35.52,35.53,1182014.0,29.1754,29.1754,29.069,29.0772,1182014.0
2016-12-14 14:55:00,35.52,35.53,35.42,35.43,1782762.0,29.069,29.0772,28.9872,28.9954,1782762.0
2016-12-14 15:00:00,35.43,35.51,35.42,35.47,1064854.0,28.9954,29.0609,28.9872,29.0281,1064854.0
2016-12-14 15:05:00,35.46,35.49,35.35,35.36,2249309.0,29.0199,29.0445,28.9299,28.9381,2249309.0
2016-12-14 15:10:00,35.36,35.4,35.33,35.4,1149982.0,28.9381,28.9708,28.9135,28.9708,1149982.0
2016-12-14 15:15:00,35.39,35.4,35.29,35.37,1982379.0,28.9627,28.9708,28.8808,28.9463,1982379.0
2016-12-14 15:20:00,35.37,35.47,35.36,35.44,1228987.0,28.9463,29.0281,28.9381,29.0036,1228987.0
2016-12-14 15:25:00,35.43,35.46,35.41,35.45,1003557.0,28.9954,29.0199,28.979,29.0118,1003557.0
2016-12-14 15:30:00,35.45,35.56,35.44,35.56,1805162.0,29.0118,29.1018,29.0036,29.1018,1805162.0
2016-12-14 15:35:00,35.55,35.56,35.5,35.54,1483463.0,29.0936,29.1018,29.0527,29.0854,1483463.0
2016-12-14 15:40:00,35.53,35.55,35.41,35.41,2058325.0,29.0772,29.0936,28.979,28.979,2058325.0
2016-12-14 15:45:00,35.41,35.43,35.34,35.35,2412545.0,28.979,28.9954,28.9217,28.9299,2412545.0
2016-12-14 15:50:00,35.34,35.35,35.26,35.26,6039947.0,28.9217,28.9299,28.8563,28.8563,6039947.0
2016-12-14 15:55:00,35.27,35.31,35.24,35.27,5945837.0,28.8644,28.8972,28.8399,28.8644,5945837.0
2016-12-15 09:30:00,35.27,35.28,35.21,35.27,2675200.0,28.8644,28.8726,28.8153,28.8644,2675200.0
2016-12-15 09:35:00,35.27,35.29,35.24,35.26,1850570.0,28.8644,28.8808,28.8399,28.8563,1850570.0
2016-12-15 09:40:00,35.27,35.27,35.22,35.23,841069.0,28.8644,28.8644,28.8235,28.8317,841069.0
2016-12-15 09:45:00,35.23,35.29,35.23,35.29,967622.0,28.8317,28.8808,28.8317,28.8808,967622.0
2016-12-15 09:50:00,35.29,35.3,35.26,35.28,1153182.0,28.8808,28.889,28.8563,28.8726,1153182.0
2016-12-15 09:55:00,35.29,35.33,35.24,35.33,2933512.0,28.8808,28.9135,28.8399,28.9135,2933512.0
2016-12-15 10:00:00,35.33,35.33,35.28,35.3,1386525.0,28.9135,28.9135,28.8726,28.889,1386525.0
2016-12-15 10:05:00,35.3,35.32,35.27,35.3,995227.0,28.889,28.9054,28.8644,28.889,995227.0
2016-12-15 10:10:00,35.3,35.31,35.26,35.28,940700.0,28.889,28.8972,28.8563,28.8726,940700.0
2016-12-15 10:15:00,35.28,35.3,35.25,35.26,613044.0,28.8726,28.889,28.8481,28.8563,613044.0
2016-12-15 10:20:00,35.26,35.28,35.23,35.24,844657.0,28.8563,28.8726,28.8317,28.8399,844657.0
2016-12-15 10:25:00,35.24,35.28,35.24,35.26,419211.0,28.8399,28.8726,28.8399,28.8563,419211.0
2016-12-15 10:30:00,35.27,35.31,35.26,35.3,989129.0,28.8644,28.8972,28.8563,28.889,989129.0
2016-12-15 10:35:00,35.3,35.32,35.28,35.31,776494.0,28.889,28.9054,28.8726,28.8972,776494.0
2016-12-15 10:40:00,35.32,35.33,35.3,35.33,612497.0,28.9054,28.9135,28.889,28.9135,612497.0
2016-12-15 10:45:00,35.33,35.33,35.25,35.27,903261.0,28.9135,28.9135,28.8481,28.8644,903261.0
2016-12-15 10:50:00,35.27,35.3,35.26,35.29,508505.0,28.8644,28.889,28.8563,28.8808,508505.0
2016-12-15 10:55:00,35.29,35.3,35.26,35.28,423474.0,28.8808,28.889,28.8563,28.8726,423474.0
2016-12-15 11:00:00,35.27,35.29,35.26,35.28,476919.0,28.8644,28.8808,28.8563,28.8726,476919.0
2016-12-15 11:05:00,35.28,35.31,35.28,35.29,990892.0,28.8726,28.8972,28.8726,28.8808,990892.0
2016-12-15 11:10:00,35.29,35.31,35.28,35.29,725987.0,28.8808,28.8972,28.8726,28.8808,725987.0
2016-12-15 11:15:00,35.29,35.3,35.26,35.27,525220.0,28.8808,28.889,28.8563,28.8644,525220.0
2016-12-15 11:20:00,35.27,35.28,35.23,35.23,757716.0,28.8644,28.8726,28.8317,28.8317,757716.0
2016-12-15 11:25:00,35.23,35.24,35.2,35.22,976820.0,28.8317,28.8399,28.8072,28.8235,976820.0
2016-12-15 11:30:00,35.22,35.25,35.19,35.25,1495661.0,28.8235,28.8481,28.799,28.8481,1495661.0
2016-12-15 11:35:00,35.25,35.25,35.23,35.24,474273.0,28.8481,28.8481,28.8317,28.8399,474273.0
2016-12-15 11:40:00,35.25,35.26,35.2,35.2,716000.0,28.8481,28.8563,28.8072,28.8072,716000.0
2016-12-15 11:45:00,35.2,35.21,35.18,35.19,520802.0,28.8072,28.8153,28.7908,28.799,520802.0
2016-12-15 11:50:00,35.2,35.21,35.17,35.2,462215.0,28.8072,28.8153,28.7826,28.8072,462215.0
2016-12-15 11:55:00,35.2,35.22,35.18,35.21,840040.0,28.8072,28.8235,28.7908,28.8153,840040.0
2016-12-15 12:00:00,35.2,35.24,35.2,35.24,578511.0,28.8072,28.8399,28.8072,28.8399,578511.0
2016-12-15 12:05:00,35.24,35.24,35.22,35.23,452948.0,28.8399,28.8399,28.8235,28.8317,452948.0
2016-12-15 12:10:00,35.23,35.26,35.23,35.25,770266.0,28.8317,28.8563,28.8317,28.8481,770266.0
2016-12-15 12:15:00,35.26,35.28,35.25,35.27,632429.0,28.8563,28.8726,28.8481,28.8644,632429.0
2016-12-15 12:20:00,35.28,35.28,35.25,35.27,367542.0,28.8726,28.8726,28.8481,28.8644,367542.0
2016-12-15 12:25:00,35.27,35.3,35.25,35.28,663824.0,28.8644,28.889,28.8481,28.8726,663824.0
2016-12-15 12:30:00,35.28,35.29,35.26,35.29,459496.0,28.8726,28.8808,28.8563,28.8808,459496.0
2016-12-15 12:35:00,35.29,35.3,35.27,35.29,509277.0,28.8808,28.889,28.8644,28.8808,509277.0
2016-12-15 12:40:00,35.29,35.31,35.28,35.29,823654.0,28.8808,28.8972,28.8726,28.8808,823654.0
2016-12-15 12:45:00,35.29,35.31,35.27,35.3,501653.0,28.8808,28.8972,28.8644,28.889,501653.0
2016-12-15 12:50:00,35.3,35.31,35.27,35.3,496693.0,28.889,28.8972,28.8644,28.889,496693.0
2016-12-15 12:55:00,35.3,35.34,35.29,35.34,703229.0,28.889,28.9217,28.8808,28.9217,703229.0
2016-12-15 13:00:00,35.34,35.37,35.33,35.37,1031467.0,28.9217,28.9463,28.9135,28.9463,1031467.0
2016-12-15 13:05:00,35.37,35.41,35.36,35.39,469650.0,28.9463,28.979,28.9381,28.9627,469650.0
2016-12-15 13:10:00,35.4,35.41,35.38,35.38,672381.0,28.9708,28.979,28.9545,28.9545,672381.0
2016-12-15 13:15:00,35.39,35.39,35.36,35.37,674113.0,28.9627,28.9627,28.9381,28.9463,674113.0
2016-12-15 13:20:00,35.36,35.37,35.36,35.36,312289.0,28.9381,28.9463,28.9381,28.9381,312289.0
2016-12-15 13:25:00,35.36,35.36,35.34,35.35,263424.0,28.9381,28.9381,28.9217,28.9299,263424.0
2016-12-15 13:30:00,35.35,35.37,35.34,35.36,437514.0,28.9299,28.9463,28.9217,28.9381,437514.0
2016-12-15 13:35:00,35.36,35.37,35.33,35.35,682279.0,28.9381,28.9463,28.9135,28.9299,682279.0
2016-12-15 13:40:00,35.34,35.38,35.34,35.36,213605.0,28.9217,28.9545,28.9217,28.9381,213605.0
2016-12-15 13:45:00,35.37,35.37,35.33,35.34,347867.0,28.9463,28.9463,28.9135,28.9217,347867.0
2016-12-15 13:50:00,35.34,35.36,35.3,35.31,336541.0,28.9217,28.9381,28.889,28.8972,336541.0
2016-12-15 13:55:00,35.31,35.33,35.3,35.31,281787.0,28.8972,28.9135,28.889,28.8972,281787.0
2016-12-15 14:00:00,35.3,35.36,35.29,35.35,468253.0,28.889,28.9381,28.8808,28.9299,468253.0
2016-12-15 14:05:00,35.35,35.38,35.35,35.35,418014.0,28.9299,28.9545,28.9299,28.9299,418014.0
2016-12-15 14:10:00,35.35,35.38,35.35,35.38,221510.0,28.9299,28.9545,28.9299,28.9545,221510.0
2016-12-15 14:15:00,35.37,35.38,35.35,35.36,251415.0,28.9463,28.9545,28.9299,28.9381,251415.0
2016-12-15 14:20:00,35.37,35.37,35.34,35.35,191494.0,28.9463,28.9463,28.9217,28.9299,191494.0
2016-12-15 14:25:00,35.36,35.4,35.35,35.4,266918.0,28.9381,28.9708,28.9299,28.9708,266918.0
2016-12-15 14:30:00,35.4,35.42,35.39,35.4,1000417.0,28.9708,28.9872,28.9627,28.9708,1000417.0
2016-12-15 14:35:00,35.41,35.43,35.39,35.42,372516.0,28.979,28.9954,28.9627,28.9872,372516.0
2016-12-15 14:40:00,35.42,35.45,35.42,35.42,917601.0,28.9872,29.0118,28.9872,28.9872,917601.0
2016-12-15 14:45:00,35.42,35.43,35.39,35.4,220985.0,28.9872,28.9954,28.9627,28.9708,220985.0
2016-12-15 14:50:00,35.4,35.43,35.4,35.42,500070.0,28.9708,28.9954,28.9708,28.9872,500070.0
2016-12-15 14:55:00,35.42,35.42,35.39,35.4,161632.0,28.9872,28.9872,28.9627,28.9708,161632.0
2016-12-15 15:00:00,35.39,35.41,35.37,35.4,661426.0,28.9627,28.979,28.9463,28.9708,661426.0
2016-12-15 15:05:00,35.4,35.4,35.37,35.37,284529.0,28.9708,28.9708,28.9463,28.9463,284529.0
2016-12-15 15:10:00,35.37,35.39,35.36,35.38,333091.0,28.9463,28.9627,28.9381,28.9545,333091.0
2016-12-15 15:15:00,35.39,35.4,35.38,35.39,277277.0,28.9627,28.9708,28.9545,28.9627,277277.0
2016-12-15 15:20:00,35.4,35.4,35.38,35.38,280240.0,28.9708,28.9708,28.9545,28.9545,280240.0
2016-12-15 15:25:00,35.38,35.39,35.36,35.36,224389.0,28.9545,28.9627,28.9381,28.9381,224389.0
2016-12-15 15:30:00,35.37,35.4,35.36,35.37,427878.0,28.9463,28.9708,28.9381,28.9463,427878.0
2016-12-15 15:35:00,35.37,35.39,35.36,35.38,541741.0,28.9463,28.9627,28.9381,28.9545,541741.0
2016-12-15 15:40:00,35.38,35.39,35.37,35.38,834259.0,28.9545,28.9627,28.9463,28.9545,834259.0
2016-12-15 15:45:00,35.38,35.41,35.35,35.35,1255178.0,28.9545,28.979,28.9299,28.9299,1255178.0
2016-12-15 15:50:00,35.36,35.37,35.35,35.36,832116.0,28.9381,28.9463,28.9299,28.9381,832116.0
2016-12-15 15:55:00,35.36,35.36,35.31,35.31,2886772.0,28.9381,28.9381,28.8972,28.8972,2886772.0
2016-12-16 09:30:00,35.23,35.25,35.17,35.18,2442437.0,28.8317,28.8481,28.7826,28.7908,2442437.0
2016-12-16 09:35:00,35.19,35.21,35.16,35.17,1933782.0,28.799,28.8153,28.7744,28.7826,1933782.0
2016-12-16 09:40:00,35.16,35.18,35.14,35.15,1237996.0,28.7744,28.7908,28.7581,28.7662,1237996.0
2016-12-16 09:45:00,35.16,35.2,35.15,35.2,1145023.0,28.7744,28.8072,28.7662,28.8072,1145023.0
2016-12-16 09:50:00,35.2,35.22,35.19,35.2,840697.0,28.8072,28.8235,28.799,28.8072,840697.0
2016-12-16 09:55:00,35.2,35.26,35.2,35.25,601380.0,28.8072,28.8563,28.8072,28.8481,601380.0
2016-12-16 10:00:00,35.25,35.26,35.21,35.22,748853.0,28.8481,28.8563,28.8153,28.8235,748853.0
2016-12-16 10:05:00,35.22,35.25,35.22,35.25,290363.0,28.8235,28.8481,28.8235,28.8481,290363.0
2016-12-16 10:10:00,35.24,35.27,35.24,35.26,563593.0,28.8399,28.8644,28.8399,28.8563,563593.0
2016-12-16 10:15:00,35.26,35.32,35.25,35.32,1493214.0,28.8563,28.9054,28.8481,28.9054,1493214.0
2016-12-16 10:20:00,35.32,35.33,35.31,35.33,2045372.0,28.9054,28.9135,28.8972,28.9135,2045372.0
2016-12-16 10:25:00,35.33,35.34,35.3,35.3,287344.0,28.9135,28.9217,28.889,28.889,287344.0
2016-12-16 10:30:00,35.31,35.31,35.28,35.28,449775.0,28.8972,28.8972,28.8726,28.8726,449775.0
2016-12-16 10:35:00,35.28,35.31,35.27,35.3,617389.0,28.8726,28.8972,28.8644,28.889,617389.0
2016-12-16 10:40:00,35.3,35.32,35.29,35.29,399382.0,28.889,28.9054,28.8808,28.8808,399382.0
2016-12-16 10:45:00,35.3,35.3,35.28,35.29,414540.0,28.889,28.889,28.8726,28.8808,414540.0
2016-12-16 10:50:00,35.28,35.29,35.26,35.27,641098.0,28.8726,28.8808,28.8563,28.8644,641098.0
2016-12-16 10:55:00,35.27,35.29,35.26,35.29,1408863.0,28.8644,28.8808,28.8563,28.8808,1408863.0
2016-12-16 11:00:00,35.28,35.29,35.24,35.24,808143.0,28.8726,28.8808,28.8399,28.8399,808143.0
2016-12-16 11:05:00,35.24,35.25,35.21,35.22,1101769.0,28.8399,28.8481,28.8153,28.8235,1101769.0
2016-12-16 11:10:00,35.22,35.26,35.22,35.25,697863.0,28.8235,28.8563,28.8235,28.8481,697863.0
2016-12-16 11:15:00,35.26,35.27,35.22,35.22,473814.0,28.8563,28.8644,28.8235,28.8235,473814.0
2016-12-16 11:20:00,35.22,35.23,35.18,35.19,521015.0,28.8235,28.8317,28.7908,28.799,521015.0
2016-12-16 11:25:00,35.19,35.23,35.19,35.2,479608.0,28.799,28.8317,28.799,28.8072,479608.0
2016-12-16 11:30:00,35.2,35.23,35.18,35.2,603550.0,28.8072,28.8317,28.7908,28.8072,603550.0
2016-12-16 11:35:00,35.2,35.22,35.19,35.22,214755.0,28.8072,28.8235,28.799,28.8235,214755.0
2016-12-16 11:40:00,35.23,35.24,35.22,35.22,244756.0,28.8317,28.8399,28.8235,28.8235,244756.0
2016-12-16 11:45:00,35.23,35.24,35.21,35.22,186105.0,28.8317,28.8399,28.8153,28.8235,186105.0
2016-12-16 11:50:00,35.22,35.23,35.2,35.2,335060.0,28.8235,28.8317,28.8072,28.8072,335060.0
2016-12-16 11:55:00,35.2,35.24,35.2,35.22,318338.0,28.8072,28.8399,28.8072,28.8235,318338.0
2016-12-16 12:00:00,35.23,35.25,35.22,35.23,592737.0,28.8317,28.8481,28.8235,28.8317,592737.0
2016-12-16 12:05:00,35.23,35.25,35.22,35.23,311086.0,28.8317,28.8481,28.8235,28.8317,311086.0
2016-12-16 12:10:00,35.23,35.24,35.19,35.19,125468.0,28.8317,28.8399,28.799,28.799,125468.0
2016-12-16 12:15:00,35.2,35.2,35.15,35.16,412933.0,28.8072,28.8072,28.7662,28.7744,412933.0
2016-12-16 12:20:00,35.16,35.19,35.14,35.15,751545.0,28.7744,28.799,28.7581,28.7662,751545.0
2016-12-16 12:25:00,35.14,35.16,35.13,35.15,638705.0,28.7581,28.7744,28.7499,28.7662,638705.0
2016-12-16 12:30:00,35.14,35.17,35.13,35.16,306796.0,28.7581,28.7826,28.7499,28.7744,306796.0
2016-12-16 12:35:00,35.16,35.17,35.14,35.16,252151.0,28.7744,28.7826,28.7581,28.7744,252151.0
2016-12-16 12:40:00,35.16,35.16,35.14,35.15,200302.0,28.7744,28.7744,28.7581,28.7662,200302.0
2016-12-16 12:45:00,35.15,35.15,35.12,35.14,210491.0,28.7662,28.7662,28.7417,28.7581,210491.0
2016-12-16 12:50:00,35.14,35.14,35.08,35.1,628560.0,28.7581,28.7581,28.709,28.7253,628560.0
2016-12-16 12:55:00,35.09,35.13,35.09,35.11,247727.0,28.7171,28.7499,28.7171,28.7335,247727.0
2016-12-16 13:00:00,35.1,35.11,35.05,35.07,1155791.0,28.7253,28.7335,28.6844,28.7008,1155791.0
2016-12-16 13:05:00,35.07,35.08,35.06,35.08,463457.0,28.7008,28.709,28.6926,28.709,463457.0
2016-12-16 13:10:00,35.08,35.09,35.06,35.08,306680.0,28.709,28.7171,28.6926,28.709,306680.0
2016-12-16 13:15:00,35.07,35.08,35.05,35.08,242997.0,28.7008,28.709,28.6844,28.709,242997.0
2016-12-16 13:20:00,35.08,35.12,35.07,35.12,467487.0,28.709,28.7417,28.7008,28.7417,467487.0
2016-12-16 13:25:00,35.11,35.12,35.07,35.08,698620.0,28.7335,28.7417,28.7008,28.709,698620.0
2016-12-16 13:30:00,35.08,35.09,35.06,35.09,289863.0,28.709,28.7171,28.6926,28.7171,289863.0
2016-12-16 13:35:00,35.09,35.13,35.08,35.13,777396.0,28.7171,28.7499,28.709,28.7499,777396.0
2016-12-16 13:40:00,35.13,35.14,35.11,35.13,658905.0,28.7499,28.7581,28.7335,28.7499,658905.0
2016-12-16 13:45:00,35.13,35.13,35.09,35.11,310816.0,28.7499,28.7499,28.7171,28.7335,310816.0
2016-12-16 13:50:00,35.11,35.13,35.1,35.12,147677.0,28.7335,28.7499,28.7253,28.7417,147677.0
2016-12-16 13:55:00,35.12,35.12,35.11,35.12,130158.0,28.7417,28.7417,28.7335,28.7417,130158.0
2016-12-16 14:00:00,35.12,35.13,35.11,35.12,295311.0,28.7417,28.7499,28.7335,28.7417,295311.0
2016-12-16 14:05:00,35.12,35.16,35.1,35.15,518184.0,28.7417,28.7744,28.7253,28.7662,518184.0
2016-12-16 14:10:00,35.15,35.16,35.13,35.15,333575.0,28.7662,28.7744,28.7499,28.7662,333575.0
2016-12-16 14:15:00,35.15,35.15,35.11,35.12,268455.0,28.7662,28.7662,28.7335,28.7417,268455.0
2016-12-16 14:20:00,35.12,35.13,35.11,35.13,177810.0,28.7417,28.7499,28.7335,28.7499,177810.0
2016-12-16 14:25:00,35.13,35.14,35.11,35.13,308776.0,28.7499,28.7581,28.7335,28.7499,308776.0
2016-12-16 14:30:00,35.13,35.13,35.11,35.12,242710.0,28.7499,28.7499,28.7335,28.7417,242710.0
2016-12-16 14:35:00,35.12,35.13,35.08,35.09,875089.0,28.7417,28.7499,28.709,28.7171,875089.0
2016-12-16 14:40:00,35.1,35.14,35.09,35.13,613297.0,28.7253,28.7581,28.7171,28.7499,613297.0
2016-12-16 14:45:00,35.13,35.15,35.12,35.15,357625.0,28.7499,28.7662,28.7417,28.7662,357625.0
2016-12-16 14:50:00,35.15,35.16,35.12,35.13,615422.0,28.7662,28.7744,28.7417,28.7499,615422.0
2016-12-16 14:55:00,35.13,35.13,35.09,35.1,453694.0,28.7499,28.7499,28.7171,28.7253,453694.0
2016-12-16 15:00:00,35.1,35.11,35.07,35.08,1043786.0,28.7253,28.7335,28.7008,28.709,1043786.0
2016-12-16 15:05:00,35.09,35.1,35.07,35.07,412149.0,28.7171,28.7253,28.7008,28.7008,412149.0
2016-12-16 15:10:00,35.07,35.1,35.06,35.09,700136.0,28.7008,28.7253,28.6926,28.7171,700136.0
2016-12-16 15:15:00,35.1,35.1,35.08,35.09,399140.0,28.7253,28.7253,28.709,28.7171,399140.0
2016-12-16 15:20:00,35.09,35.11,35.08,35.09,403835.0,28.7171,28.7335,28.709,28.7171,403835.0
2016-12-16 15:25:00,35.1,35.1,35.08,35.08,320400.0,28.7253,28.7253,28.709,28.709,320400.0
2016-12-16 15:30:00,35.09,35.12,35.08,35.11,452012.0,28.7171,28.7417,28.709,28.7335,452012.0
2016-12-16 15:35:00,35.1,35.11,35.1,35.11,429366.0,28.7253,28.7335,28.7253,28.7335,429366.0
2016-12-16 15:40:00,35.11,35.11,35.07,35.07,856359.0,28.7335,28.7335,28.7008,28.7008,856359.0
2016-12-16 15:45:00,35.07,35.11,35.07,35.1,1158324.0,28.7008,28.7335,28.7008,28.7253,1158324.0
2016-12-16 15:50:00,35.11,35.15,35.1,35.15,1459734.0,28.7335,28.7662,28.7253,28.7662,1459734.0
2016-12-16 15:55:00,35.15,35.15,35.12,35.14,5007600.0,28.7662,28.7662,28.7417,28.7581,5007600.0
2016-12-19 09:30:00,35.17,35.18,35.11,35.12,906090.0,28.7826,28.7908,28.7335,28.7417,906090.0
2016-12-19 09:35:00,35.12,35.12,35.08,35.12,699163.0,28.7417,28.7417,28.709,28.7417,699163.0
2016-12-19 09:40:00,35.12,35.17,35.11,35.14,708102.0,28.7417,28.7826,28.7335,28.7581,708102.0
2016-12-19 09:45:00,35.14,35.16,35.13,35.15,469875.0,28.7581,28.7744,28.7499,28.7662,469875.0
2016-12-19 09:50:00,35.15,35.15,35.11,35.12,359528.0,28.7662,28.7662,28.7335,28.7417,359528.0
2016-12-19 09:55:00,35.12,35.14,35.1,35.11,429737.0,28.7417,28.7581,28.7253,28.7335,429737.0
2016-12-19 10:00:00,35.11,35.14,35.08,35.13,356409.0,28.7335,28.7581,28.709,28.7499,356409.0
2016-12-19 10:05:00,35.13,35.13,35.1,35.11,332964.0,28.7499,28.7499,28.7253,28.7335,332964.0
2016-12-19 10:10:00,35.11,35.14,35.1,35.12,431600.0,28.7335,28.7581,28.7253,28.7417,431600.0
2016-12-19 10:15:00,35.12,35.13,35.11,35.11,137050.0,28.7417,28.7499,28.7335,28.7335,137050.0
2016-12-19 10:20:00,35.11,35.12,35.09,35.1,358884.0,28.7335,28.7417,28.7171,28.7253,358884.0
2016-12-19 10:25:00,35.1,35.11,35.08,35.1,2064986.0,28.7253,28.7335,28.709,28.7253,2064986.0
2016-12-19 10:30:00,35.1,35.13,35.1,35.12,710571.0,28.7253,28.7499,28.7253,28.7417,710571.0
2016-12-19 10:35:00,35.12,35.14,35.11,35.14,223648.0,28.7417,28.7581,28.7335,28.7581,223648.0
2016-12-19 10:40:00,35.14,35.16,35.13,35.13,974179.0,28.7581,28.7744,28.7499,28.7499,974179.0
2016-12-19 10:45:00,35.14,35.14,35.1,35.12,757520.0,28.7581,28.7581,28.7253,28.7417,757520.0
2016-12-19 10:50:00,35.12,35.13,35.1,35.11,238651.0,28.7417,28.7499,28.7253,28.7335,238651.0
2016-12-19 10:55:00,35.11,35.13,35.1,35.11,325425.0,28.7335,28.7499,28.7253,28.7335,325425.0
2016-12-19 11:00:00,35.11,35.14,35.1,35.13,339672.0,28.7335,28.7581,28.7253,28.7499,339672.0
2016-12-19 11:05:00,35.13,35.15,35.12,35.12,504720.0,28.7499,28.7662,28.7417,28.7417,504720.0
2016-12-19 11:10:00,35.12,35.13,35.1,35.11,294449.0,28.7417,28.7499,28.7253,28.7335,294449.0
2016-12-19 11:15:00,35.1,35.11,35.09,35.09,502562.0,28.7253,28.7335,28.7171,28.7171,502562.0
2016-12-19 11:20:00,35.09,35.11,35.08,35.09,484146.0,28.7171,28.7335,28.709,28.7171,484146.0
2016-12-19 11:25:00,35.09,35.11,35.08,35.1,536671.0,28.7171,28.7335,28.709,28.7253,536671.0
2016-12-19 11:30:00,35.09,35.1,35.08,35.09,184769.0,28.7171,28.7253,28.709,28.7171,184769.0
2016-12-19 11:35:00,35.09,35.09,35.08,35.09,421790.0,28.7171,28.7171,28.709,28.7171,421790.0
2016-12-19 11:40:00,35.09,35.09,35.07,35.09,435954.0,28.7171,28.7171,28.7008,28.7171,435954.0
2016-12-19 11:45:00,35.09,35.09,35.07,35.09,452534.0,28.7171,28.7171,28.7008,28.7171,452534.0
2016-12-19 11:50:00,35.09,35.1,35.08,35.09,143878.0,28.7171,28.7253,28.709,28.7171,143878.0
2016-12-19 11:55:00,35.09,35.11,35.08,35.08,670814.0,28.7171,28.7335,28.709,28.709,670814.0
2016-12-19 12:00:00,35.08,35.1,35.07,35.09,314695.0,28.709,28.7253,28.7008,28.7171,314695.0
2016-12-19 12:05:00,35.09,35.11,35.08,35.11,203784.0,28.7171,28.7335,28.709,28.7335,203784.0
2016-12-19 12:10:00,35.11,35.11,35.08,35.09,233946.0,28.7335,28.7335,28.709,28.7171,233946.0
2016-12-19 12:15:00,35.08,35.11,35.08,35.09,276390.0,28.709,28.7335,28.709,28.7171,276390.0
2016-12-19 12:20:00,35.1,35.12,35.09,35.11,168985.0,28.7253,28.7417,28.7171,28.7335,168985.0
2016-12-19 12:25:00,35.1,35.11,35.09,35.1,113022.0,28.7253,28.7335,28.7171,28.7253,113022.0
2016-12-19 12:30:00,35.1,35.12,35.09,35.11,240008.0,28.7253,28.7417,28.7171,28.7335,240008.0
2016-12-19 12:35:00,35.11,35.12,35.1,35.1,159305.0,28.7335,28.7417,28.7253,28.7253,159305.0
2016-12-19 12:40:00,35.1,35.11,35.09,35.11,173136.0,28.7253,28.7335,28.7171,28.7335,173136.0
2016-12-19 12:45:00,35.11,35.13,35.1,35.11,184084.0,28.7335,28.7499,28.7253,28.7335,184084.0
2016-12-19 12:50:00,35.11,35.12,35.1,35.12,169799.0,28.7335,28.7417,28.7253,28.7417,169799.0
2016-12-19 12:55:00,35.12,35.12,35.11,35.12,53645.0,28.7417,28.7417,28.7335,28.7417,53645.0
2016-12-19 13:00:00,35.12,35.14,35.11,35.13,301439.0,28.7417,28.7581,28.7335,28.7499,301439.0
2016-12-19 13:05:00,35.13,35.14,35.12,35.13,230172.0,28.7499,28.7581,28.7417,28.7499,230172.0
2016-12-19 13:10:00,35.13,35.13,35.1,35.11,227712.0,28.7499,28.7499,28.7253,28.7335,227712.0
2016-12-19 13:15:00,35.1,35.11,35.09,35.09,179648.0,28.7253,28.7335,28.7171,28.7171,179648.0
2016-12-19 13:20:00,35.09,35.09,35.06,35.09,249614.0,28.7171,28.7171,28.6926,28.7171,249614.0
2016-12-19 13:25:00,35.08,35.09,35.08,35.08,175873.0,28.709,28.7171,28.709,28.709,175873.0
2016-12-19 13:30:00,35.09,35.1,35.04,35.05,397483.0,28.7171,28.7253,28.6762,28.6844,397483.0
2016-12-19 13:35:00,35.05,35.05,35.02,35.03,456895.0,28.6844,28.6844,28.6598,28.668,456895.0
2016-12-19 13:40:00,35.04,35.06,35.02,35.05,255413.0,28.6762,28.6926,28.6598,28.6844,255413.0
2016-12-19 13:45:00,35.05,35.07,35.05,35.06,142774.0,28.6844,28.7008,28.6844,28.6926,142774.0
2016-12-19 13:50:00,35.07,35.07,35.05,35.06,238311.0,28.7008,28.7008,28.6844,28.6926,238311.0
2016-12-19 13:55:00,35.07,35.08,35.06,35.07,170752.0,28.7008,28.709,28.6926,28.7008,170752.0
2016-12-19 14:00:00,35.07,35.08,35.05,35.07,352816.0,28.7008,28.709,28.6844,28.7008,352816.0
2016-12-19 14:05:00,35.06,35.07,35.04,35.04,166231.0,28.6926,28.7008,28.6762,28.6762,166231.0
2016-12-19 14:10:00,35.05,35.06,35.04,35.04,240977.0,28.6844,28.6926,28.6762,28.6762,240977.0
2016-12-19 14:15:00,35.04,35.05,35.03,35.04,96308.0,28.6762,28.6844,28.668,28.6762,96308.0
2016-12-19 14:20:00,35.03,35.05,35.03,35.05,195729.0,28.668,28.6844,28.668,28.6844,195729.0
2016-12-19 14:25:00,35.05,35.05,35.03,35.04,334565.0,28.6844,28.6844,28.668,28.6762,334565.0
2016-12-19 14:30:00,35.04,35.04,35.01,35.01,206645.0,28.6762,28.6762,28.6517,28.6517,206645.0
2016-12-19 14:35:00,35.01,35.03,35.01,35.02,243683.0,28.6517,28.668,28.6517,28.6598,243683.0
2016-12-19 14:40:00,35.02,35.03,35.02,35.02,103653.0,28.6598,28.668,28.6598,28.6598,103653.0
2016-12-19 14:45:00,35.02,35.03,35.0,35.01,305034.0,28.6598,28.668,28.6435,28.6517,305034.0
2016-12-19 14:50:00,35.01,35.02,35.0,35.02,403370.0,28.6517,28.6598,28.6435,28.6598,403370.0
2016-12-19 14:55:00,35.01,35.02,34.99,35.01,339096.0,28.6517,28.6598,28.6353,28.6517,339096.0
2016-12-19 15:00:00,35.01,35.01,35.0,35.0,202874.0,28.6517,28.6517,28.6435,28.6435,202874.0
2016-12-19 15:05:00,35.01,35.02,34.97,34.97,1183994.0,28.6517,28.6598,28.6189,28.6189,1183994.0
2016-12-19 15:10:00,34.97,34.98,34.97,34.97,250192.0,28.6189,28.6271,28.6189,28.6189,250192.0
2016-12-19 15:15:00,34.97,34.98,34.92,34.94,1792538.0,28.6189,28.6271,28.578,28.5944,1792538.0
2016-12-19 15:20:00,34.94,34.94,34.92,34.93,627428.0,28.5944,28.5944,28.578,28.5862,627428.0
2016-12-19 15:25:00,34.94,34.95,34.93,34.94,302378.0,28.5944,28.6026,28.5862,28.5944,302378.0
2016-12-19 15:30:00,34.94,34.95,34.94,34.95,262790.0,28.5944,28.6026,28.5944,28.6026,262790.0
2016-12-19 15:35:00,34.94,34.96,34.94,34.95,420358.0,28.5944,28.6107,28.5944,28.6026,420358.0
2016-12-19 15:40:00,34.95,34.97,34.95,34.96,718178.0,28.6026,28.6189,28.6026,28.6107,718178.0
2016-12-19 15:45:00,34.95,34.96,34.92,34.92,971072.0,28.6026,28.6107,28.578,28.578,971072.0
2016-12-19 15:50:00,34.93,34.94,34.92,34.94,540349.0,28.5862,28.5944,28.578,28.5944,540349.0
2016-12-19 15:55:00,34.94,34.94,34.92,34.92,2418517.0,28.5944,28.5944,28.578,28.578,2418517.0
2016-12-20 09:30:00,35.01,35.04,34.94,35.03,2232119.0,28.6517,28.6762,28.5944,28.668,2232119.0
2016-12-20 09:35:00,35.04,35.06,35.01,35.02,1124602.0,28.6762,28.6926,28.6517,28.6598,1124602.0
2016-12-20 09:40:00,35.03,35.08,35.02,35.07,2526598.0,28.668,28.709,28.6598,28.7008,2526598.0
2016-12-20 09:45:00,35.07,35.1,35.06,35.08,938686.0,28.7008,28.7253,28.6926,28.709,938686.0
2016-12-20 09:50:00,35.08,35.09,35.06,35.06,316406.0,28.709,28.7171,28.6926,28.6926,316406.0
2016-12-20 09:55:00,35.06,35.07,35.04,35.04,440814.0,28.6926,28.7008,28.6762,28.6762,440814.0
2016-12-20 10:00:00,35.04,35.05,35.03,35.04,399070.0,28.6762,28.6844,28.668,28.6762,399070.0
2016-12-20 10:05:00,35.03,35.06,35.02,35.05,371774.0,28.668,28.6926,28.6598,28.6844,371774.0
2016-12-20 10:10:00,35.05,35.05,35.03,35.05,465899.0,28.6844,28.6844,28.668,28.6844,465899.0
2016-12-20 10:15:00,35.05,35.05,35.02,35.03,416367.0,28.6844,28.6844,28.6598,28.668,416367.0
2016-12-20 10:20:00,35.03,35.04,35.01,35.03,538929.0,28.668,28.6762,28.6517,28.668,538929.0
2016-12-20 10:25:00,35.02,35.05,35.01,35.05,179368.0,28.6598,28.6844,28.6517,28.6844,179368.0
2016-12-20 10:30:00,35.04,35.05,35.02,35.02,269668.0,28.6762,28.6844,28.6598,28.6598,269668.0
2016-12-20 10:35:00,35.02,35.03,35.01,35.02,268592.0,28.6598,28.668,28.6517,28.6598,268592.0
2016-12-20 10:40:00,35.02,35.03,35.02,35.03,135358.0,28.6598,28.668,28.6598,28.668,135358.0
2016-12-20 10:45:00,35.03,35.05,35.03,35.04,248963.0,28.668,28.6844,28.668,28.6762,248963.0
2016-12-20 10:50:00,35.04,35.05,35.03,35.05,254966.0,28.6762,28.6844,28.668,28.6844,254966.0
2016-12-20 10:55:00,35.05,35.07,35.04,35.05,368939.0,28.6844,28.7008,28.6762,28.6844,368939.0
2016-12-20 11:00:00,35.05,35.05,35.03,35.04,209278.0,28.6844,28.6844,28.668,28.6762,209278.0
2016-12-20 11:05:00,35.04,35.04,35.02,35.04,218575.0,28.6762,28.6762,28.6598,28.6762,218575.0
2016-12-20 11:10:00,35.03,35.04,35.03,35.04,257205.0,28.668,28.6762,28.668,28.6762,257205.0
2016-12-20 11:15:00,35.04,35.06,35.03,35.06,397572.0,28.6762,28.6926,28.668,28.6926,397572.0
2016-12-20 11:20:00,35.06,35.07,35.05,35.06,340778.0,28.6926,28.7008,28.6844,28.6926,340778.0
2016-12-20 11:25:00,35.06,35.07,35.04,35.05,293333.0,28.6926,28.7008,28.6762,28.6844,293333.0
2016-12-20 11:30:00,35.05,35.05,35.02,35.02,319330.0,28.6844,28.6844,28.6598,28.6598,319330.0
2016-12-20 11:35:00,35.02,35.03,35.01,35.02,221900.0,28.6598,28.668,28.6517,28.6598,221900.0
2016-12-20 11:40:00,35.02,35.03,35.01,35.02,396813.0,28.6598,28.668,28.6517,28.6598,396813.0
2016-12-20 11:45:00,35.01,35.03,35.01,35.02,388682.0,28.6517,28.668,28.6517,28.6598,388682.0
2016-12-20 11:50:00,35.02,35.02,34.99,35.02,411826.0,28.6598,28.6598,28.6353,28.6598,411826.0
2016-12-20 11:55:00,35.02,35.06,35.01,35.05,914353.0,28.6598,28.6926,28.6517,28.6844,914353.0
2016-12-20 12:00:00,35.04,35.05,35.01,35.02,385225.0,28.6762,28.6844,28.6517,28.6598,385225.0
2016-12-20 12:05:00,35.02,35.03,35.01,35.02,189761.0,28.6598,28.668,28.6517,28.6598,189761.0
2016-12-20 12:10:00,35.02,35.03,35.01,35.03,280198.0,28.6598,28.668,28.6517,28.668,280198.0
2016-12-20 12:15:00,35.02,35.04,35.02,35.03,216912.0,28.6598,28.6762,28.6598,28.668,216912.0
2016-12-20 12:20:00,35.03,35.04,35.02,35.02,160620.0,28.668,28.6762,28.6598,28.6598,160620.0
2016-12-20 12:25:00,35.02,35.04,35.02,35.02,248910.0,28.6598,28.6762,28.6598,28.6598,248910.0
2016-12-20 12:30:00,35.02,35.03,35.01,35.01,157995.0,28.6598,28.668,28.6517,28.6517,157995.0
2016-12-20 12:35:00,35.02,35.02,35.0,35.01,239985.0,28.6598,28.6598,28.6435,28.6517,239985.0
2016-12-20 12:40:00,35.01,35.02,35.0,35.02,226629.0,28.6517,28.6598,28.6435,28.6598,226629.0
2016-12-20 12:45:00,35.02,35.02,35.01,35.01,60606.0,28.6598,28.6598,28.6517,28.6517,60606.0
2016-12-20 12:50:00,35.01,35.02,35.01,35.02,129117.0,28.6517,28.6598,28.6517,28.6598,129117.0
2016-12-20 12:55:00,35.02,35.03,35.01,35.01,174514.0,28.6598,28.668,28.6517,28.6517,174514.0
2016-12-20 13:00:00,35.01,35.03,35.01,35.03,236191.0,28.6517,28.668,28.6517,28.668,236191.0
2016-12-20 13:05:00,35.03,35.05,35.02,35.03,238111.0,28.668,28.6844,28.6598,28.668,238111.0
2016-12-20 13:10:00,35.04,35.04,35.01,35.01,203936.0,28.6762,28.6762,28.6517,28.6517,203936.0
2016-12-20 13:15:00,35.02,35.02,35.01,35.01,68737.0,28.6598,28.6598,28.6517,28.6517,68737.0
2016-12-20 13:20:00,35.01,35.02,35.0,35.01,166049.0,28.6517,28.6598,28.6435,28.6517,166049.0
2016-12-20 13:25:00,35.01,35.01,35.0,35.01,93471.0,28.6517,28.6517,28.6435,28.6517,93471.0
2016-12-20 13:30:00,35.01,35.02,35.0,35.01,186167.0,28.6517,28.6598,28.6435,28.6517,186167.0
2016-12-20 13:35:00,35.01,35.02,35.0,35.02,92422.0,28.6517,28.6598,28.6435,28.6598,92422.0
2016-12-20 13:40:00,35.02,35.02,35.0,35.01,179761.0,28.6598,28.6598,28.6435,28.6517,179761.0
2016-12-20 13:45:00,35.0,35.02,35.0,35.01,135762.0,28.6435,28.6598,28.6435,28.6517,135762.0
2016-12-20 13:50:00,35.01,35.02,35.0,35.02,166249.0,28.6517,28.6598,28.6435,28.6598,166249.0
2016-12-20 13:55:00,35.02,35.02,35.01,35.01,64373.0,28.6598,28.6598,28.6517,28.6517,64373.0
2016-12-20 14:00:00,35.02,35.02,35.0,35.01,276377.0,28.6598,28.6598,28.6435,28.6517,276377.0
2016-12-20 14:05:00,35.01,35.01,35.0,35.01,177176.0,28.6517,28.6517,28.6435,28.6517,177176.0
2016-12-20 14:10:00,35.0,35.01,35.0,35.01,235422.0,28.6435,28.6517,28.6435,28.6517,235422.0
2016-12-20 14:15:00,35.01,35.01,34.99,35.01,248045.0,28.6517,28.6517,28.6353,28.6517,248045.0
2016-12-20 14:20:00,35.0,35.02,35.0,35.01,192016.0,28.6435,28.6598,28.6435,28.6517,192016.0
2016-12-20 14:25:00,35.01,35.02,35.01,35.01,118718.0,28.6517,28.6598,28.6517,28.6517,118718.0
2016-12-20 14:30:00,35.02,35.02,34.98,34.98,221748.0,28.6598,28.6598,28.6271,28.6271,221748.0
2016-12-20 14:35:00,34.98,34.99,34.97,34.98,189268.0,28.6271,28.6353,28.6189,28.6271,189268.0
2016-12-20 14:40:00,34.98,35.0,34.98,34.99,174637.0,28.6271,28.6435,28.6271,28.6353,174637.0
2016-12-20 14:45:00,34.99,35.01,34.99,35.0,239857.0,28.6353,28.6517,28.6353,28.6435,239857.0
2016-12-20 14:50:00,35.0,35.03,35.0,35.02,323661.0,28.6435,28.668,28.6435,28.6598,323661.0
2016-12-20 14:55:00,35.02,35.03,35.0,35.02,532838.0,28.6598,28.668,28.6435,28.6598,532838.0
2016-12-20 15:00:00,35.01,35.03,35.01,35.02,197176.0,28.6517,28.668,28.6517,28.6598,197176.0
2016-12-20 15:05:00,35.01,35.02,35.01,35.02,168070.0,28.6517,28.6598,28.6517,28.6598,168070.0
2016-12-20 15:10:00,35.02,35.02,35.01,35.01,238128.0,28.6598,28.6598,28.6517,28.6517,238128.0
2016-12-20 15:15:00,35.01,35.03,35.01,35.01,485066.0,28.6517,28.668,28.6517,28.6517,485066.0
2016-12-20 15:20:00,35.01,35.02,35.0,35.01,1124401.0,28.6517,28.6598,28.6435,28.6517,1124401.0
2016-12-20 15:25:00,35.01,35.02,35.01,35.01,217276.0,28.6517,28.6598,28.6517,28.6517,217276.0
2016-12-20 15:30:00,35.02,35.02,35.0,35.01,1233142.0,28.6598,28.6598,28.6435,28.6517,1233142.0
2016-12-20 15:35:00,35.02,35.02,35.0,35.0,231419.0,28.6598,28.6598,28.6435,28.6435,231419.0
2016-12-20 15:40:00,35.0,35.01,34.99,34.99,132611.0,28.6435,28.6517,28.6353,28.6353,132611.0
2016-12-20 15:45:00,34.99,35.01,34.99,35.0,717891.0,28.6353,28.6517,28.6353,28.6435,717891.0
2016-12-20 15:50:00,35.0,35.01,34.99,34.99,514007.0,28.6435,28.6517,28.6353,28.6353,514007.0
2016-12-20 15:55:00,35.0,35.02,34.99,35.02,1839440.0,28.6435,28.6598,28.6353,28.6598,1839440.0
2016-12-21 09:30:00,34.69,34.69,34.64,34.67,787042.0,28.7159,28.7159,28.6745,28.6994,787042.0
2016-12-21 09:35:00,34.67,34.7,34.66,34.67,2272577.0,28.6994,28.7242,28.6911,28.6994,2272577.0
2016-12-21 09:40:00,34.67,34.68,34.65,34.66,494268.0,28.6994,28.7076,28.6828,28.6911,494268.0
2016-12-21 09:45:00,34.66,34.67,34.65,34.66,501884.0,28.6911,28.6994,28.6828,28.6911,501884.0
2016-12-21 09:50:00,34.66,34.67,34.65,34.67,287589.0,28.6911,28.6994,28.6828,28.6994,287589.0
2016-12-21 09:55:00,34.67,34.68,34.64,34.64,293049.0,28.6994,28.7076,28.6745,28.6745,293049.0
2016-12-21 10:00:00,34.64,34.64,34.61,34.62,515509.0,28.6745,28.6745,28.6497,28.658,515509.0
2016-12-21 10:05:00,34.63,34.64,34.61,34.64,306685.0,28.6662,28.6745,28.6497,28.6745,306685.0
2016-12-21 10:10:00,34.64,34.64,34.62,34.64,300641.0,28.6745,28.6745,28.658,28.6745,300641.0
2016-12-21 10:15:00,34.64,34.64,34.62,34.64,230056.0,28.6745,28.6745,28.658,28.6745,230056.0
2016-12-21 10:20:00,34.63,34.65,34.62,34.63,336699.0,28.6662,28.6828,28.658,28.6662,336699.0
2016-12-21 10:25:00,34.64,34.64,34.62,34.63,257704.0,28.6745,28.6745,28.658,28.6662,257704.0
2016-12-21 10:30:00,34.63,34.63,34.59,34.59,616692.0,28.6662,28.6662,28.6331,28.6331,616692.0
2016-12-21 10:35:00,34.59,34.62,34.59,34.61,354247.0,28.6331,28.658,28.6331,28.6497,354247.0
2016-12-21 10:40:00,34.61,34.62,34.6,34.61,286874.0,28.6497,28.658,28.6414,28.6497,286874.0
2016-12-21 10:45:00,34.61,34.62,34.59,34.62,332623.0,28.6497,28.658,28.6331,28.658,332623.0
2016-12-21 10:50:00,34.61,34.62,34.59,34.59,181912.0,28.6497,28.658,28.6331,28.6331,181912.0
2016-12-21 10:55:00,34.59,34.6,34.57,34.58,426256.0,28.6331,28.6414,28.6166,28.6249,426256.0
2016-12-21 11:00:00,34.58,34.61,34.57,34.6,344352.0,28.6249,28.6497,28.6166,28.6414,344352.0
2016-12-21 11:05:00,34.6,34.61,34.59,34.61,247651.0,28.6414,28.6497,28.6331,28.6497,247651.0
2016-12-21 11:10:00,34.61,34.61,34.6,34.61,135014.0,28.6497,28.6497,28.6414,28.6497,135014.0
2016-12-21 11:15:00,34.61,34.61,34.59,34.59,267938.0,28.6497,28.6497,28.6331,28.6331,267938.0
2016-12-21 11:20:00,34.59,34.61,34.59,34.61,311004.0,28.6331,28.6497,28.6331,28.6497,311004.0
2016-12-21 11:25:00,34.61,34.62,34.59,34.6,420234.0,28.6497,28.658,28.6331,28.6414,420234.0
2016-12-21 11:30:00,34.6,34.61,34.59,34.61,158841.0,28.6414,28.6497,28.6331,28.6497,158841.0
2016-12-21 11:35:00,34.61,34.61,34.59,34.61,213507.0,28.6497,28.6497,28.6331,28.6497,213507.0
2016-12-21 11:40:00,34.61,34.61,34.59,34.59,325194.0,28.6497,28.6497,28.6331,28.6331,325194.0
2016-12-21 11:45:00,34.6,34.61,34.59,34.59,462333.0,28.6414,28.6497,28.6331,28.6331,462333.0
2016-12-21 11:50:00,34.59,34.6,34.57,34.58,473325.0,28.6331,28.6414,28.6166,28.6249,473325.0
2016-12-21 11:55:00,34.58,34.58,34.56,34.57,421840.0,28.6249,28.6249,28.6083,28.6166,421840.0
2016-12-21 12:00:00,34.56,34.57,34.55,34.56,534590.0,28.6083,28.6166,28.6,28.6083,534590.0
2016-12-21 12:05:00,34.56,34.57,34.56,34.56,262389.0,28.6083,28.6166,28.6083,28.6083,262389.0
2016-12-21 12:10:00,34.57,34.58,34.55,34.57,519969.0,28.6166,28.6249,28.6,28.6166,519969.0
2016-12-21 12:15:00,34.57,34.57,34.55,34.56,360416.0,28.6166,28.6166,28.6,28.6083,360416.0
2016-12-21 12:20:00,34.56,34.57,34.53,34.54,1893733.0,28.6083,28.6166,28.5835,28.5917,1893733.0
2016-12-21 12:25:00,34.54,34.54,34.52,34.52,965029.0,28.5917,28.5917,28.5752,28.5752,965029.0
2016-12-21 12:30:00,34.53,34.54,34.52,34.53,581728.0,28.5835,28.5917,28.5752,28.5835,581728.0
2016-12-21 12:35:00,34.53,34.54,34.53,34.53,344566.0,28.5835,28.5917,28.5835,28.5835,344566.0
2016-12-21 12:40:00,34.53,34.55,34.53,34.54,416803.0,28.5835,28.6,28.5835,28.5917,416803.0
2016-12-21 12:45:00,34.53,34.55,34.53,34.54,420924.0,28.5835,28.6,28.5835,28.5917,420924.0
2016-12-21 12:50:00,34.54,34.55,34.52,34.53,508778.0,28.5917,28.6,28.5752,28.5835,508778.0
2016-12-21 12:55:00,34.53,34.53,34.51,34.52,383108.0,28.5835,28.5835,28.5669,28.5752,383108.0
2016-12-21 13:00:00,34.52,34.53,34.51,34.52,163237.0,28.5752,28.5835,28.5669,28.5752,163237.0
2016-12-21 13:05:00,34.52,34.53,34.52,34.53,113489.0,28.5752,28.5835,28.5752,28.5835,113489.0
2016-12-21 13:10:00,34.53,34.53,34.52,34.53,68260.0,28.5835,28.5835,28.5752,28.5835,68260.0
2016-12-21 13:15:00,34.52,34.54,34.52,34.52,404380.0,28.5752,28.5917,28.5752,28.5752,404380.0
2016-12-21 13:20:00,34.52,34.53,34.51,34.51,330849.0,28.5752,28.5835,28.5669,28.5669,330849.0
2016-12-21 13:25:00,34.52,34.52,34.51,34.52,552315.0,28.5752,28.5752,28.5669,28.5752,552315.0
2016-12-21 13:30:00,34.52,34.52,34.51,34.52,277674.0,28.5752,28.5752,28.5669,28.5752,277674.0
2016-12-21 13:35:00,34.52,34.53,34.51,34.52,179306.0,28.5752,28.5835,28.5669,28.5752,179306.0
2016-12-21 13:40:00,34.53,34.53,34.52,34.53,158464.0,28.5835,28.5835,28.5752,28.5835,158464.0
2016-12-21 13:45:00,34.52,34.54,34.52,34.53,351049.0,28.5752,28.5917,28.5752,28.5835,351049.0
2016-12-21 13:50:00,34.53,34.54,34.51,34.52,434645.0,28.5835,28.5917,28.5669,28.5752,434645.0
2016-12-21 13:55:00,34.52,34.52,34.5,34.51,199123.0,28.5752,28.5752,28.5586,28.5669,199123.0
2016-12-21 14:00:00,34.51,34.52,34.5,34.52,326441.0,28.5669,28.5752,28.5586,28.5752,326441.0
2016-12-21 14:05:00,34.51,34.52,34.51,34.52,256502.0,28.5669,28.5752,28.5669,28.5752,256502.0
2016-12-21 14:10:00,34.52,34.52,34.51,34.52,81494.0,28.5752,28.5752,28.5669,28.5752,81494.0
2016-12-21 14:15:00,34.52,34.53,34.51,34.53,332678.0,28.5752,28.5835,28.5669,28.5835,332678.0
2016-12-21 14:20:00,34.53,34.54,34.52,34.54,151069.0,28.5835,28.5917,28.5752,28.5917,151069.0
2016-12-21 14:25:00,34.54,34.55,34.53,34.53,280487.0,28.5917,28.6,28.5835,28.5835,280487.0
2016-12-21 14:30:00,34.54,34.54,34.53,34.54,169711.0,28.5917,28.5917,28.5835,28.5917,169711.0
2016-12-21 14:35:00,34.54,34.54,34.53,34.54,94164.0,28.5917,28.5917,28.5835,28.5917,94164.0
2016-12-21 14:40:00,34.54,34.54,34.53,34.53,275326.0,28.5917,28.5917,28.5835,28.5835,275326.0
2016-12-21 14:45:00,34.53,34.55,34.53,34.54,413437.0,28.5835,28.6,28.5835,28.5917,413437.0
2016-12-21 14:50:00,34.53,34.54,34.53,34.54,191126.0,28.5835,28.5917,28.5835,28.5917,191126.0
2016-12-21 14:55:00,34.54,34.54,34.51,34.52,379779.0,28.5917,28.5917,28.5669,28.5752,379779.0
2016-12-21 15:00:00,34.52,34.53,34.51,34.53,691362.0,28.5752,28.5835,28.5669,28.5835,691362.0
2016-12-21 15:05:00,34.53,34.54,34.52,34.53,459778.0,28.5835,28.5917,28.5752,28.5835,459778.0
2016-12-21 15:10:00,34.52,34.53,34.52,34.53,185089.0,28.5752,28.5835,28.5752,28.5835,185089.0
2016-12-21 15:15:00,34.53,34.53,34.52,34.52,188427.0,28.5835,28.5835,28.5752,28.5752,188427.0
2016-12-21 15:20:00,34.53,34.53,34.52,34.52,191281.0,28.5835,28.5835,28.5752,28.5752,191281.0
2016-12-21 15:25:00,34.52,34.53,34.51,34.52,452472.0,28.5752,28.5835,28.5669,28.5752,452472.0
2016-12-21 15:30:00,34.52,34.52,34.49,34.5,493146.0,28.5752,28.5752,28.5504,28.5586,493146.0
2016-12-21 15:35:00,34.5,34.52,34.49,34.51,763165.0,28.5586,28.5752,28.5504,28.5669,763165.0
2016-12-21 15:40:00,34.52,34.52,34.5,34.51,459717.0,28.5752,28.5752,28.5586,28.5669,459717.0
2016-12-21 15:45:00,34.51,34.51,34.49,34.5,689933.0,28.5669,28.5669,28.5504,28.5586,689933.0
2016-12-21 15:50:00,34.5,34.5,34.47,34.47,1012818.0,28.5586,28.5586,28.5338,28.5338,1012818.0
2016-12-21 15:55:00,34.47,34.5,34.46,34.47,4203983.0,28.5338,28.5586,28.5255,28.5338,4203983.0
2016-12-22 09:30:00,34.12,34.14,34.01,34.02,4245529.0,28.2441,28.2606,28.153,28.1613,4245529.0
2016-12-22 09:35:00,34.02,34.06,33.94,33.99,3597759.0,28.1613,28.1944,28.0951,28.1365,3597759.0
2016-12-22 09:40:00,33.98,34.04,33.98,34.04,1267867.0,28.1282,28.1779,28.1282,28.1779,1267867.0
2016-12-22 09:45:00,34.04,34.04,34.02,34.04,722242.0,28.1779,28.1779,28.1613,28.1779,722242.0
2016-12-22 09:50:00,34.04,34.05,34.03,34.04,657937.0,28.1779,28.1861,28.1696,28.1779,657937.0
2016-12-22 09:55:00,34.05,34.05,34.03,34.04,800247.0,28.1861,28.1861,28.1696,28.1779,800247.0
2016-12-22 10:00:00,34.05,34.07,34.04,34.07,580551.0,28.1861,28.2027,28.1779,28.2027,580551.0
2016-12-22 10:05:00,34.07,34.11,34.06,34.08,459850.0,28.2027,28.2358,28.1944,28.211,459850.0
2016-12-22 10:10:00,34.08,34.1,34.08,34.09,306681.0,28.211,28.2275,28.211,28.2192,306681.0
2016-12-22 10:15:00,34.08,34.11,34.08,34.09,360638.0,28.211,28.2358,28.211,28.2192,360638.0
2016-12-22 10:20:00,34.09,34.1,34.07,34.08,674509.0,28.2192,28.2275,28.2027,28.211,674509.0
2016-12-22 10:25:00,34.08,34.08,34.06,34.06,837310.0,28.211,28.211,28.1944,28.1944,837310.0
2016-12-22 10:30:00,34.06,34.07,34.05,34.06,295493.0,28.1944,28.2027,28.1861,28.1944,295493.0
2016-12-22 10:35:00,34.06,34.07,34.05,34.05,212334.0,28.1944,28.2027,28.1861,28.1861,212334.0
2016-12-22 10:40:00,34.05,34.06,34.04,34.04,321693.0,28.1861,28.1944,28.1779,28.1779,321693.0
2016-12-22 10:45:00,34.04,34.04,34.0,34.01,1010763.0,28.1779,28.1779,28.1447,28.153,1010763.0
2016-12-22 10:50:00,34.01,34.01,33.98,34.0,964152.0,28.153,28.153,28.1282,28.1447,964152.0
2016-12-22 10:55:00,34.0,34.0,33.97,33.98,251210.0,28.1447,28.1447,28.1199,28.1282,251210.0
2016-12-22 11:00:00,33.98,34.0,33.98,33.99,334380.0,28.1282,28.1447,28.1282,28.1365,334380.0
2016-12-22 11:05:00,33.99,33.99,33.95,33.97,527846.0,28.1365,28.1365,28.1033,28.1199,527846.0
2016-12-22 11:10:00,33.98,33.99,33.96,33.99,300064.0,28.1282,28.1365,28.1116,28.1365,300064.0
2016-12-22 11:15:00,33.99,33.99,33.97,33.98,170715.0,28.1365,28.1365,28.1199,28.1282,170715.0
2016-12-22 11:20:00,33.97,34.0,33.97,33.97,383178.0,28.1199,28.1447,28.1199,28.1199,383178.0
2016-12-22 11:25:00,33.98,33.98,33.96,33.96,211457.0,28.1282,28.1282,28.1116,28.1116,211457.0
2016-12-22 11:30:00,33.96,33.98,33.95,33.98,536030.0,28.1116,28.1282,28.1033,28.1282,536030.0
2016-12-22 11:35:00,33.98,33.98,33.95,33.95,514325.0,28.1282,28.1282,28.1033,28.1033,514325.0
2016-12-22 11:40:00,33.95,33.96,33.94,33.95,409103.0,28.1033,28.1116,28.0951,28.1033,409103.0
2016-12-22 11:45:00,33.96,33.96,33.94,33.95,338260.0,28.1116,28.1116,28.0951,28.1033,338260.0
2016-12-22 11:50:00,33.95,33.98,33.94,33.97,397404.0,28.1033,28.1282,28.0951,28.1199,397404.0
2016-12-22 11:55:00,33.97,33.99,33.96,33.99,306234.0,28.1199,28.1365,28.1116,28.1365,306234.0
2016-12-22 12:00:00,33.99,34.0,33.98,34.0,268437.0,28.1365,28.1447,28.1282,28.1447,268437.0
2016-12-22 12:05:00,33.99,34.0,33.98,33.98,126267.0,28.1365,28.1447,28.1282,28.1282,126267.0
2016-12-22 12:10:00,33.98,34.02,33.98,34.02,388558.0,28.1282,28.1613,28.1282,28.1613,388558.0
2016-12-22 12:15:00,34.02,34.03,34.01,34.01,253693.0,28.1613,28.1696,28.153,28.153,253693.0
2016-12-22 12:20:00,34.01,34.03,34.0,34.02,306089.0,28.153,28.1696,28.1447,28.1613,306089.0
2016-12-22 12:25:00,34.02,34.05,34.01,34.05,432147.0,28.1613,28.1861,28.153,28.1861,432147.0
2016-12-22 12:30:00,34.05,34.05,34.03,34.04,217205.0,28.1861,28.1861,28.1696,28.1779,217205.0
2016-12-22 12:35:00,34.04,34.05,34.03,34.05,232664.0,28.1779,28.1861,28.1696,28.1861,232664.0
2016-12-22 12:40:00,34.04,34.05,34.04,34.04,102115.0,28.1779,28.1861,28.1779,28.1779,102115.0
2016-12-22 12:45:00,34.04,34.06,34.04,34.06,229915.0,28.1779,28.1944,28.1779,28.1944,229915.0
2016-12-22 12:50:00,34.05,34.07,34.05,34.07,123456.0,28.1861,28.2027,28.1861,28.2027,123456.0
2016-12-22 12:55:00,34.07,34.07,34.06,34.07,235028.0,28.2027,28.2027,28.1944,28.2027,235028.0
2016-12-22 13:00:00,34.06,34.07,34.06,34.06,150897.0,28.1944,28.2027,28.1944,28.1944,150897.0
2016-12-22 13:05:00,34.06,34.08,34.06,34.08,223545.0,28.1944,28.211,28.1944,28.211,223545.0
2016-12-22 13:10:00,34.07,34.08,34.06,34.06,99829.0,28.2027,28.211,28.1944,28.1944,99829.0
2016-12-22 13:15:00,34.07,34.07,34.06,34.07,73859.0,28.2027,28.2027,28.1944,28.2027,73859.0
2016-12-22 13:20:00,34.07,34.08,34.06,34.07,332144.0,28.2027,28.211,28.1944,28.2027,332144.0
2016-12-22 13:25:00,34.07,34.07,34.06,34.07,122865.0,28.2027,28.2027,28.1944,28.2027,122865.0
2016-12-22 13:30:00,34.07,34.07,34.05,34.06,176692.0,28.2027,28.2027,28.1861,28.1944,176692.0
2016-12-22 13:35:00,34.07,34.07,34.05,34.07,91159.0,28.2027,28.2027,28.1861,28.2027,91159.0
2016-12-22 13:40:00,34.07,34.09,34.06,34.09,422941.0,28.2027,28.2192,28.1944,28.2192,422941.0
2016-12-22 13:45:00,34.09,34.1,34.08,34.1,166237.0,28.2192,28.2275,28.211,28.2275,166237.0
2016-12-22 13:50:00,34.09,34.1,34.08,34.09,161838.0,28.2192,28.2275,28.211,28.2192,161838.0
2016-12-22 13:55:00,34.09,34.09,34.07,34.07,191765.0,28.2192,28.2192,28.2027,28.2027,191765.0
2016-12-22 14:00:00,34.07,34.09,34.07,34.08,194520.0,28.2027,28.2192,28.2027,28.211,194520.0
2016-12-22 14:05:00,34.09,34.1,34.08,34.1,302217.0,28.2192,28.2275,28.211,28.2275,302217.0
2016-12-22 14:10:00,34.09,34.1,34.08,34.09,256290.0,28.2192,28.2275,28.211,28.2192,256290.0
2016-12-22 14:15:00,34.09,34.1,34.08,34.1,131971.0,28.2192,28.2275,28.211,28.2275,131971.0
2016-12-22 14:20:00,34.09,34.1,34.09,34.1,267748.0,28.2192,28.2275,28.2192,28.2275,267748.0
2016-12-22 14:25:00,34.1,34.11,34.09,34.1,358434.0,28.2275,28.2358,28.2192,28.2275,358434.0
2016-12-22 14:30:00,34.09,34.11,34.09,34.09,211144.0,28.2192,28.2358,28.2192,28.2192,211144.0
2016-12-22 14:35:00,34.1,34.1,34.09,34.09,131713.0,28.2275,28.2275,28.2192,28.2192,131713.0
2016-12-22 14:40:00,34.09,34.1,34.08,34.1,147207.0,28.2192,28.2275,28.211,28.2275,147207.0
2016-12-22 14:45:00,34.09,34.1,34.07,34.08,188869.0,28.2192,28.2275,28.2027,28.211,188869.0
2016-12-22 14:50:00,34.07,34.09,34.07,34.09,162116.0,28.2027,28.2192,28.2027,28.2192,162116.0
2016-12-22 14:55:00,34.09,34.11,34.08,34.11,818772.0,28.2192,28.2358,28.211,28.2358,818772.0
2016-12-22 15:00:00,34.1,34.11,34.1,34.11,291514.0,28.2275,28.2358,28.2275,28.2358,291514.0
2016-12-22 15:05:00,34.1,34.11,34.08,34.09,447034.0,28.2275,28.2358,28.211,28.2192,447034.0
2016-12-22 15:10:00,34.09,34.09,34.07,34.09,262043.0,28.2192,28.2192,28.2027,28.2192,262043.0
2016-12-22 15:15:00,34.09,34.09,34.07,34.07,161968.0,28.2192,28.2192,28.2027,28.2027,161968.0
2016-12-22 15:20:00,34.07,34.08,34.06,34.06,322969.0,28.2027,28.211,28.1944,28.1944,322969.0
2016-12-22 15:25:00,34.07,34.08,34.05,34.07,895386.0,28.2027,28.211,28.1861,28.2027,895386.0
2016-12-22 15:30:00,34.06,34.07,34.05,34.06,292316.0,28.1944,28.2027,28.1861,28.1944,292316.0
2016-12-22 15:35:00,34.06,34.08,34.05,34.08,430047.0,28.1944,28.211,28.1861,28.211,430047.0
2016-12-22 15:40:00,34.08,34.09,34.07,34.08,482097.0,28.211,28.2192,28.2027,28.211,482097.0
2016-12-22 15:45:00,34.08,34.09,34.07,34.08,387031.0,28.211,28.2192,28.2027,28.211,387031.0
2016-12-22 15:50:00,34.08,34.09,34.07,34.08,759703.0,28.211,28.2192,28.2027,28.211,759703.0
2016-12-22 15:55:00,34.07,34.09,34.05,34.09,3181339.0,28.2027,28.2192,28.1861,28.2192,3181339.0
2016-12-23 09:30:00,34.11,34.13,34.08,34.13,1001512.0,28.2358,28.2524,28.211,28.2524,1001512.0
2016-12-23 09:35:00,34.13,34.16,34.12,34.16,520180.0,28.2524,28.2772,28.2441,28.2772,520180.0
2016-12-23 09:40:00,34.16,34.17,34.15,34.16,312680.0,28.2772,28.2855,28.2689,28.2772,312680.0
2016-12-23 09:45:00,34.16,34.18,34.15,34.18,431050.0,28.2772,28.2937,28.2689,28.2937,431050.0
2016-12-23 09:50:00,34.18,34.22,34.17,34.21,411371.0,28.2937,28.3269,28.2855,28.3186,411371.0
2016-12-23 09:55:00,34.22,34.22,34.21,34.22,256345.0,28.3269,28.3269,28.3186,28.3269,256345.0
2016-12-23 10:00:00,34.22,34.24,34.21,34.24,377006.0,28.3269,28.3434,28.3186,28.3434,377006.0
2016-12-23 10:05:00,34.24,34.25,34.22,34.22,302323.0,28.3434,28.3517,28.3269,28.3269,302323.0
2016-12-23 10:10:00,34.22,34.23,34.19,34.2,889892.0,28.3269,28.3351,28.302,28.3103,889892.0
2016-12-23 10:15:00,34.2,34.21,34.19,34.2,385346.0,28.3103,28.3186,28.302,28.3103,385346.0
2016-12-23 10:20:00,34.19,34.2,34.18,34.18,252380.0,28.302,28.3103,28.2937,28.2937,252380.0
2016-12-23 10:25:00,34.18,34.19,34.17,34.17,568523.0,28.2937,28.302,28.2855,28.2855,568523.0
2016-12-23 10:30:00,34.17,34.18,34.16,34.16,275814.0,28.2855,28.2937,28.2772,28.2772,275814.0
2016-12-23 10:35:00,34.17,34.17,34.14,34.15,309495.0,28.2855,28.2855,28.2606,28.2689,309495.0
2016-12-23 10:40:00,34.15,34.15,34.13,34.14,346260.0,28.2689,28.2689,28.2524,28.2606,346260.0
2016-12-23 10:45:00,34.14,34.15,34.13,34.15,305770.0,28.2606,28.2689,28.2524,28.2689,305770.0
2016-12-23 10:50:00,34.15,34.16,34.14,34.16,303415.0,28.2689,28.2772,28.2606,28.2772,303415.0
2016-12-23 10:55:00,34.16,34.2,34.15,34.19,1059629.0,28.2772,28.3103,28.2689,28.302,1059629.0
2016-12-23 11:00:00,34.2,34.2,34.18,34.18,257745.0,28.3103,28.3103,28.2937,28.2937,257745.0
2016-12-23 11:05:00,34.19,34.19,34.17,34.17,530968.0,28.302,28.302,28.2855,28.2855,530968.0
2016-12-23 11:10:00,34.17,34.19,34.16,34.16,401983.0,28.2855,28.302,28.2772,28.2772,401983.0
2016-12-23 11:15:00,34.16,34.17,34.15,34.16,279429.0,28.2772,28.2855,28.2689,28.2772,279429.0
2016-12-23 11:20:00,34.16,34.18,34.15,34.18,180576.0,28.2772,28.2937,28.2689,28.2937,180576.0
2016-12-23 11:25:00,34.18,34.18,34.16,34.18,277510.0,28.2937,28.2937,28.2772,28.2937,277510.0
2016-12-23 11:30:00,34.18,34.18,34.16,34.18,438215.0,28.2937,28.2937,28.2772,28.2937,438215.0
2016-12-23 11:35:00,34.18,34.18,34.17,34.18,112194.0,28.2937,28.2937,28.2855,28.2937,112194.0
2016-12-23 11:40:00,34.18,34.19,34.17,34.18,255413.0,28.2937,28.302,28.2855,28.2937,255413.0
2016-12-23 11:45:00,34.18,34.18,34.17,34.18,137482.0,28.2937,28.2937,28.2855,28.2937,137482.0
2016-12-23 11:50:00,34.18,34.18,34.17,34.18,334627.0,28.2937,28.2937,28.2855,28.2937,334627.0
2016-12-23 11:55:00,34.18,34.19,34.17,34.19,317877.0,28.2937,28.302,28.2855,28.302,317877.0
2016-12-23 12:00:00,34.19,34.21,34.18,34.2,305870.0,28.302,28.3186,28.2937,28.3103,305870.0
2016-12-23 12:05:00,34.2,34.21,34.2,34.2,226762.0,28.3103,28.3186,28.3103,28.3103,226762.0
2016-12-23 12:10:00,34.2,34.22,34.2,34.22,235681.0,28.3103,28.3269,28.3103,28.3269,235681.0
2016-12-23 12:15:00,34.22,34.23,34.21,34.23,209272.0,28.3269,28.3351,28.3186,28.3351,209272.0
2016-12-23 12:20:00,34.23,34.23,34.2,34.2,518934.0,28.3351,28.3351,28.3103,28.3103,518934.0
2016-12-23 12:25:00,34.21,34.21,34.2,34.2,53695.0,28.3186,28.3186,28.3103,28.3103,53695.0
2016-12-23 12:30:00,34.2,34.21,34.2,34.2,39379.0,28.3103,28.3186,28.3103,28.3103,39379.0
2016-12-23 12:35:00,34.2,34.22,34.2,34.21,188254.0,28.3103,28.3269,28.3103,28.3186,188254.0
2016-12-23 12:40:00,34.21,34.22,34.21,34.22,34773.0,28.3186,28.3269,28.3186,28.3269,34773.0
2016-12-23 12:45:00,34.22,34.22,34.21,34.22,218051.0,28.3269,28.3269,28.3186,28.3269,218051.0
2016-12-23 12:50:00,34.22,34.22,34.21,34.21,253777.0,28.3269,28.3269,28.3186,28.3186,253777.0
2016-12-23 12:55:00,34.21,34.22,34.2,34.21,242070.0,28.3186,28.3269,28.3103,28.3186,242070.0
2016-12-23 13:00:00,34.21,34.21,34.2,34.2,101813.0,28.3186,28.3186,28.3103,28.3103,101813.0
2016-12-23 13:05:00,34.21,34.21,34.2,34.2,86068.0,28.3186,28.3186,28.3103,28.3103,86068.0
2016-12-23 13:10:00,34.2,34.21,34.2,34.21,203807.0,28.3103,28.3186,28.3103,28.3186,203807.0
2016-12-23 13:15:00,34.2,34.21,34.2,34.2,45781.0,28.3103,28.3186,28.3103,28.3103,45781.0
2016-12-23 13:20:00,34.2,34.21,34.2,34.2,35699.0,28.3103,28.3186,28.3103,28.3103,35699.0
2016-12-23 13:25:00,34.2,34.24,34.2,34.23,534491.0,28.3103,28.3434,28.3103,28.3351,534491.0
2016-12-23 13:30:00,34.24,34.25,34.23,34.25,295302.0,28.3434,28.3517,28.3351,28.3517,295302.0
2016-12-23 13:35:00,34.25,34.25,34.24,34.25,34600.0,28.3517,28.3517,28.3434,28.3517,34600.0
2016-12-23 13:40:00,34.25,34.25,34.24,34.25,53462.0,28.3517,28.3517,28.3434,28.3517,53462.0
2016-12-23 13:45:00,34.25,34.25,34.24,34.25,184221.0,28.3517,28.3517,28.3434,28.3517,184221.0
2016-12-23 13:50:00,34.25,34.25,34.24,34.25,52437.0,28.3517,28.3517,28.3434,28.3517,52437.0
2016-12-23 13:55:00,34.24,34.25,34.24,34.24,93239.0,28.3434,28.3517,28.3434,28.3434,93239.0
2016-12-23 14:00:00,34.25,34.25,34.24,34.25,123786.0,28.3517,28.3517,28.3434,28.3517,123786.0
2016-12-23 14:05:00,34.25,34.25,34.24,34.25,108028.0,28.3517,28.3517,28.3434,28.3517,108028.0
2016-12-23 14:10:00,34.25,34.25,34.24,34.25,131911.0,28.3517,28.3517,28.3434,28.3517,131911.0
2016-12-23 14:15:00,34.25,34.25,34.24,34.25,88881.0,28.3517,28.3517,28.3434,28.3517,88881.0
2016-12-23 14:20:00,34.25,34.25,34.23,34.23,277844.0,28.3517,28.3517,28.3351,28.3351,277844.0
2016-12-23 14:25:00,34.25,34.25,34.23,34.25,179665.0,28.3517,28.3517,28.3351,28.3517,179665.0
2016-12-23 14:30:00,34.25,34.25,34.24,34.25,92240.0,28.3517,28.3517,28.3434,28.3517,92240.0
2016-12-23 14:35:00,34.25,34.25,34.24,34.25,64270.0,28.3517,28.3517,28.3434,28.3517,64270.0
2016-12-23 14:40:00,34.25,34.25,34.24,34.25,131211.0,28.3517,28.3517,28.3434,28.3517,131211.0
2016-12-23 14:45:00,34.25,34.26,34.24,34.25,257746.0,28.3517,28.36,28.3434,28.3517,257746.0
2016-12-23 14:50:00,34.26,34.26,34.25,34.25,141858.0,28.36,28.36,28.3517,28.3517,141858.0
2016-12-23 14:55:00,34.26,34.26,34.25,34.26,59881.0,28.36,28.36,28.3517,28.36,59881.0
2016-12-23 15:00:00,34.26,34.26,34.24,34.25,690889.0,28.36,28.36,28.3434,28.3517,690889.0
2016-12-23 15:05:00,34.25,34.26,34.25,34.25,274980.0,28.3517,28.36,28.3517,28.3517,274980.0
2016-12-23 15:10:00,34.26,34.26,34.24,34.24,184200.0,28.36,28.36,28.3434,28.3434,184200.0
2016-12-23 15:15:00,34.24,34.25,34.24,34.25,130854.0,28.3434,28.3517,28.3434,28.3517,130854.0
2016-12-23 15:20:00,34.25,34.25,34.24,34.25,87307.0,28.3517,28.3517,28.3434,28.3517,87307.0
2016-12-23 15:25:00,34.24,34.25,34.23,34.23,239224.0,28.3434,28.3517,28.3351,28.3351,239224.0
2016-12-23 15:30:00,34.23,34.24,34.23,34.23,63351.0,28.3351,28.3434,28.3351,28.3351,63351.0
2016-12-23 15:35:00,34.23,34.25,34.23,34.25,356170.0,28.3351,28.3517,28.3351,28.3517,356170.0
2016-12-23 15:40:00,34.25,34.26,34.23,34.25,759838.0,28.3517,28.36,28.3351,28.3517,759838.0
2016-12-23 15:45:00,34.25,34.26,34.24,34.26,331604.0,28.3517,28.36,28.3434,28.36,331604.0
2016-12-23 15:50:00,34.26,34.26,34.24,34.24,485080.0,28.36,28.36,28.3434,28.3434,485080.0
2016-12-23 15:55:00,34.25,34.28,34.24,34.27,1641691.0,28.3517,28.3765,28.3434,28.3682,1641691.0
2016-12-27 09:30:00,34.37,34.42,34.35,34.38,1289134.0,28.451,28.4924,28.4345,28.4593,1289134.0
2016-12-27 09:35:00,34.37,34.41,34.37,34.4,354137.0,28.451,28.4841,28.451,28.4759,354137.0
2016-12-27 09:40:00,34.4,34.41,34.39,34.4,313556.0,28.4759,28.4841,28.4676,28.4759,313556.0
2016-12-27 09:45:00,34.4,34.46,34.39,34.44,681466.0,28.4759,28.5255,28.4676,28.509,681466.0
2016-12-27 09:50:00,34.44,34.45,34.42,34.44,319772.0,28.509,28.5172,28.4924,28.509,319772.0
2016-12-27 09:55:00,34.44,34.44,34.42,34.44,197865.0,28.509,28.509,28.4924,28.509,197865.0
2016-12-27 10:00:00,34.44,34.44,34.41,34.41,367531.0,28.509,28.509,28.4841,28.4841,367531.0
2016-12-27 10:05:00,34.41,34.44,34.41,34.44,375261.0,28.4841,28.509,28.4841,28.509,375261.0
2016-12-27 10:10:00,34.44,34.44,34.41,34.41,317855.0,28.509,28.509,28.4841,28.4841,317855.0
2016-12-27 10:15:00,34.41,34.42,34.4,34.41,262813.0,28.4841,28.4924,28.4759,28.4841,262813.0
2016-12-27 10:20:00,34.41,34.42,34.41,34.41,115281.0,28.4841,28.4924,28.4841,28.4841,115281.0
2016-12-27 10:25:00,34.41,34.43,34.41,34.42,169482.0,28.4841,28.5007,28.4841,28.4924,169482.0
2016-12-27 10:30:00,34.43,34.46,34.42,34.45,307770.0,28.5007,28.5255,28.4924,28.5172,307770.0
2016-12-27 10:35:00,34.45,34.47,34.45,34.46,198666.0,28.5172,28.5338,28.5172,28.5255,198666.0
2016-12-27 10:40:00,34.46,34.47,34.45,34.46,199248.0,28.5255,28.5338,28.5172,28.5255,199248.0
2016-12-27 10:45:00,34.46,34.46,34.45,34.45,116492.0,28.5255,28.5255,28.5172,28.5172,116492.0
2016-12-27 10:50:00,34.46,34.46,34.45,34.46,120228.0,28.5255,28.5255,28.5172,28.5255,120228.0
2016-12-27 10:55:00,34.45,34.46,34.44,34.44,421012.0,28.5172,28.5255,28.509,28.509,421012.0
2016-12-27 11:00:00,34.45,34.46,34.44,34.45,157148.0,28.5172,28.5255,28.509,28.5172,157148.0
2016-12-27 11:05:00,34.45,34.46,34.44,34.45,137578.0,28.5172,28.5255,28.509,28.5172,137578.0
2016-12-27 11:10:00,34.45,34.45,34.43,34.43,260306.0,28.5172,28.5172,28.5007,28.5007,260306.0
2016-12-27 11:15:00,34.44,34.44,34.43,34.44,98831.0,28.509,28.509,28.5007,28.509,98831.0
2016-12-27 11:20:00,34.44,34.44,34.43,34.44,118021.0,28.509,28.509,28.5007,28.509,118021.0
2016-12-27 11:25:00,34.44,34.46,34.43,34.46,357350.0,28.509,28.5255,28.5007,28.5255,357350.0
2016-12-27 11:30:00,34.46,34.47,34.45,34.47,176117.0,28.5255,28.5338,28.5172,28.5338,176117.0
2016-12-27 11:35:00,34.47,34.47,34.45,34.45,296409.0,28.5338,28.5338,28.5172,28.5172,296409.0
2016-12-27 11:40:00,34.45,34.46,34.45,34.45,116969.0,28.5172,28.5255,28.5172,28.5172,116969.0
2016-12-27 11:45:00,34.45,34.46,34.45,34.46,125589.0,28.5172,28.5255,28.5172,28.5255,125589.0
2016-12-27 11:50:00,34.46,34.46,34.44,34.44,122440.0,28.5255,28.5255,28.509,28.509,122440.0
2016-12-27 11:55:00,34.45,34.45,34.44,34.45,118389.0,28.5172,28.5172,28.509,28.5172,118389.0
2016-12-27 12:00:00,34.44,34.45,34.43,34.44,108858.0,28.509,28.5172,28.5007,28.509,108858.0
2016-12-27 12:05:00,34.43,34.44,34.43,34.44,187999.0,28.5007,28.509,28.5007,28.509,187999.0
2016-12-27 12:10:00,34.43,34.44,34.43,34.44,79680.0,28.5007,28.509,28.5007,28.509,79680.0
2016-12-27 12:15:00,34.44,34.44,34.43,34.43,91119.0,28.509,28.509,28.5007,28.5007,91119.0
2016-12-27 12:20:00,34.44,34.44,34.43,34.44,90494.0,28.509,28.509,28.5007,28.509,90494.0
2016-12-27 12:25:00,34.44,34.44,34.43,34.44,128767.0,28.509,28.509,28.5007,28.509,128767.0
2016-12-27 12:30:00,34.43,34.44,34.43,34.43,125015.0,28.5007,28.509,28.5007,28.5007,125015.0
2016-12-27 12:35:00,34.44,34.44,34.42,34.42,133729.0,28.509,28.509,28.4924,28.4924,133729.0
2016-12-27 12:40:00,34.42,34.45,34.42,34.45,256475.0,28.4924,28.5172,28.4924,28.5172,256475.0
2016-12-27 12:45:00,34.45,34.45,34.43,34.43,169037.0,28.5172,28.5172,28.5007,28.5007,169037.0
2016-12-27 12:50:00,34.44,34.44,34.43,34.44,94727.0,28.509,28.509,28.5007,28.509,94727.0
2016-12-27 12:55:00,34.43,34.44,34.43,34.44,83019.0,28.5007,28.509,28.5007,28.509,83019.0
2016-12-27 13:00:00,34.43,34.44,34.43,34.44,137467.0,28.5007,28.509,28.5007,28.509,137467.0
2016-12-27 13:05:00,34.43,34.43,34.42,34.42,75906.0,28.5007,28.5007,28.4924,28.4924,75906.0
2016-12-27 13:10:00,34.42,34.45,34.42,34.45,268099.0,28.4924,28.5172,28.4924,28.5172,268099.0
2016-12-27 13:15:00,34.45,34.45,34.43,34.45,144588.0,28.5172,28.5172,28.5007,28.5172,144588.0
2016-12-27 13:20:00,34.44,34.45,34.44,34.44,87872.0,28.509,28.5172,28.509,28.509,87872.0
2016-12-27 13:25:00,34.44,34.45,34.44,34.45,160120.0,28.509,28.5172,28.509,28.5172,160120.0
2016-12-27 13:30:00,34.44,34.45,34.43,34.45,289114.0,28.509,28.5172,28.5007,28.5172,289114.0
2016-12-27 13:35:00,34.45,34.45,34.44,34.45,96883.0,28.5172,28.5172,28.509,28.5172,96883.0
2016-12-27 13:40:00,34.45,34.45,34.44,34.44,127153.0,28.5172,28.5172,28.509,28.509,127153.0
2016-12-27 13:45:00,34.45,34.45,34.43,34.44,222359.0,28.5172,28.5172,28.5007,28.509,222359.0
2016-12-27 13:50:00,34.44,34.44,34.43,34.44,125474.0,28.509,28.509,28.5007,28.509,125474.0
2016-12-27 13:55:00,34.44,34.44,34.43,34.44,84010.0,28.509,28.509,28.5007,28.509,84010.0
2016-12-27 14:00:00,34.44,34.44,34.41,34.43,292931.0,28.509,28.509,28.4841,28.5007,292931.0
2016-12-27 14:05:00,34.43,34.44,34.42,34.44,114577.0,28.5007,28.509,28.4924,28.509,114577.0
2016-12-27 14:10:00,34.44,34.44,34.43,34.44,296248.0,28.509,28.509,28.5007,28.509,296248.0
2016-12-27 14:15:00,34.44,34.44,34.43,34.44,243940.0,28.509,28.509,28.5007,28.509,243940.0
2016-12-27 14:20:00,34.44,34.45,34.43,34.45,190221.0,28.509,28.5172,28.5007,28.5172,190221.0
2016-12-27 14:25:00,34.45,34.45,34.43,34.44,138871.0,28.5172,28.5172,28.5007,28.509,138871.0
2016-12-27 14:30:00,34.43,34.44,34.43,34.44,133700.0,28.5007,28.509,28.5007,28.509,133700.0
2016-12-27 14:35:00,34.43,34.44,34.42,34.42,168513.0,28.5007,28.509,28.4924,28.4924,168513.0
2016-12-27 14:40:00,34.43,34.44,34.42,34.44,194078.0,28.5007,28.509,28.4924,28.509,194078.0
2016-12-27 14:45:00,34.44,34.46,34.43,34.45,294025.0,28.509,28.5255,28.5007,28.5172,294025.0
2016-12-27 14:50:00,34.45,34.46,34.43,34.44,204033.0,28.5172,28.5255,28.5007,28.509,204033.0
2016-12-27 14:55:00,34.44,34.45,34.43,34.45,163984.0,28.509,28.5172,28.5007,28.5172,163984.0
2016-12-27 15:00:00,34.44,34.46,34.44,34.45,346214.0,28.509,28.5255,28.509,28.5172,346214.0
2016-12-27 15:05:00,34.45,34.46,34.45,34.45,175714.0,28.5172,28.5255,28.5172,28.5172,175714.0
2016-12-27 15:10:00,34.45,34.46,34.44,34.45,203126.0,28.5172,28.5255,28.509,28.5172,203126.0
2016-12-27 15:15:00,34.44,34.45,34.44,34.45,251807.0,28.509,28.5172,28.509,28.5172,251807.0
2016-12-27 15:20:00,34.45,34.45,34.44,34.45,254965.0,28.5172,28.5172,28.509,28.5172,254965.0
2016-12-27 15:25:00,34.45,34.45,34.44,34.45,762963.0,28.5172,28.5172,28.509,28.5172,762963.0
2016-12-27 15:30:00,34.44,34.45,34.44,34.45,207627.0,28.509,28.5172,28.509,28.5172,207627.0
2016-12-27 15:35:00,34.45,34.45,34.44,34.45,191803.0,28.5172,28.5172,28.509,28.5172,191803.0
2016-12-27 15:40:00,34.45,34.45,34.44,34.45,259577.0,28.5172,28.5172,28.509,28.5172,259577.0
2016-12-27 15:45:00,34.45,34.45,34.43,34.44,583796.0,28.5172,28.5172,28.5007,28.509,583796.0
2016-12-27 15:50:00,34.44,34.45,34.43,34.44,979278.0,28.509,28.5172,28.5007,28.509,979278.0
2016-12-27 15:55:00,34.44,34.44,34.41,34.44,1136559.0,28.509,28.509,28.4841,28.509,1136559.0
2016-12-28 09:30:00,34.72,34.74,34.71,34.73,1188631.0,28.7407,28.7573,28.7325,28.749,1188631.0
2016-12-28 09:35:00,34.73,34.76,34.71,34.74,1367216.0,28.749,28.7739,28.7325,28.7573,1367216.0
2016-12-28 09:40:00,34.73,34.74,34.69,34.7,1217076.0,28.749,28.7573,28.7159,28.7242,1217076.0
2016-12-28 09:45:00,34.7,34.71,34.68,34.7,1191192.0,28.7242,28.7325,28.7076,28.7242,1191192.0
2016-12-28 09:50:00,34.7,34.71,34.67,34.67,532617.0,28.7242,28.7325,28.6994,28.6994,532617.0
2016-12-28 09:55:00,34.67,34.68,34.67,34.67,118365.0,28.6994,28.7076,28.6994,28.6994,118365.0
2016-12-28 10:00:00,34.67,34.69,34.67,34.69,460204.0,28.6994,28.7159,28.6994,28.7159,460204.0
2016-12-28 10:05:00,34.69,34.7,34.66,34.66,493558.0,28.7159,28.7242,28.6911,28.6911,493558.0
2016-12-28 10:10:00,34.66,34.68,34.65,34.68,381307.0,28.6911,28.7076,28.6828,28.7076,381307.0
2016-12-28 10:15:00,34.68,34.7,34.67,34.67,791080.0,28.7076,28.7242,28.6994,28.6994,791080.0
2016-12-28 10:20:00,34.68,34.69,34.67,34.68,444269.0,28.7076,28.7159,28.6994,28.7076,444269.0
2016-12-28 10:25:00,34.69,34.69,34.66,34.66,455843.0,28.7159,28.7159,28.6911,28.6911,455843.0
2016-12-28 10:30:00,34.67,34.69,34.66,34.68,507632.0,28.6994,28.7159,28.6911,28.7076,507632.0
2016-12-28 10:35:00,34.68,34.68,34.65,34.66,329936.0,28.7076,28.7076,28.6828,28.6911,329936.0
2016-12-28 10:40:00,34.67,34.69,34.66,34.68,258233.0,28.6994,28.7159,28.6911,28.7076,258233.0
2016-12-28 10:45:00,34.68,34.69,34.68,34.68,142133.0,28.7076,28.7159,28.7076,28.7076,142133.0
2016-12-28 10:50:00,34.68,34.69,34.67,34.67,369177.0,28.7076,28.7159,28.6994,28.6994,369177.0
2016-12-28 10:55:00,34.67,34.69,34.67,34.69,306907.0,28.6994,28.7159,28.6994,28.7159,306907.0
2016-12-28 11:00:00,34.69,34.69,34.68,34.69,206881.0,28.7159,28.7159,28.7076,28.7159,206881.0
2016-12-28 11:05:00,34.69,34.7,34.68,34.69,390326.0,28.7159,28.7242,28.7076,28.7159,390326.0
2016-12-28 11:10:00,34.7,34.71,34.69,34.71,408311.0,28.7242,28.7325,28.7159,28.7325,408311.0
2016-12-28 11:15:00,34.7,34.71,34.7,34.71,440416.0,28.7242,28.7325,28.7242,28.7325,440416.0
2016-12-28 11:20:00,34.7,34.73,34.7,34.72,550176.0,28.7242,28.749,28.7242,28.7407,550176.0
2016-12-28 11:25:00,34.72,34.72,34.71,34.72,525517.0,28.7407,28.7407,28.7325,28.7407,525517.0
2016-12-28 11:30:00,34.72,34.73,34.71,34.73,359905.0,28.7407,28.749,28.7325,28.749,359905.0
2016-12-28 11:35:00,34.73,34.73,34.72,34.72,212453.0,28.749,28.749,28.7407,28.7407,212453.0
2016-12-28 11:40:00,34.72,34.73,34.72,34.72,140374.0,28.7407,28.749,28.7407,28.7407,140374.0
2016-12-28 11:45:00,34.72,34.73,34.7,34.7,244779.0,28.7407,28.749,28.7242,28.7242,244779.0
2016-12-28 11:50:00,34.7,34.71,34.7,34.7,86852.0,28.7242,28.7325,28.7242,28.7242,86852.0
2016-12-28 11:55:00,34.7,34.71,34.69,34.7,318529.0,28.7242,28.7325,28.7159,28.7242,318529.0
2016-12-28 12:00:00,34.69,34.7,34.67,34.68,269539.0,28.7159,28.7242,28.6994,28.7076,269539.0
2016-12-28 12:05:00,34.68,34.68,34.65,34.66,398732.0,28.7076,28.7076,28.6828,28.6911,398732.0
2016-12-28 12:10:00,34.66,34.67,34.63,34.64,473884.0,28.6911,28.6994,28.6662,28.6745,473884.0
2016-12-28 12:15:00,34.64,34.65,34.62,34.65,378592.0,28.6745,28.6828,28.658,28.6828,378592.0
2016-12-28 12:20:00,34.65,34.65,34.62,34.63,357554.0,28.6828,28.6828,28.658,28.6662,357554.0
2016-12-28 12:25:00,34.63,34.66,34.62,34.65,345211.0,28.6662,28.6911,28.658,28.6828,345211.0
2016-12-28 12:30:00,34.65,34.66,34.64,34.64,274020.0,28.6828,28.6911,28.6745,28.6745,274020.0
2016-12-28 12:35:00,34.65,34.65,34.63,34.64,245661.0,28.6828,28.6828,28.6662,28.6745,245661.0
2016-12-28 12:40:00,34.63,34.64,34.61,34.61,477844.0,28.6662,28.6745,28.6497,28.6497,477844.0
2016-12-28 12:45:00,34.62,34.63,34.6,34.63,211846.0,28.658,28.6662,28.6414,28.6662,211846.0
2016-12-28 12:50:00,34.63,34.65,34.62,34.65,157099.0,28.6662,28.6828,28.658,28.6828,157099.0
2016-12-28 12:55:00,34.65,34.66,34.64,34.65,235385.0,28.6828,28.6911,28.6745,28.6828,235385.0
2016-12-28 13:00:00,34.66,34.67,34.64,34.67,480257.0,28.6911,28.6994,28.6745,28.6994,480257.0
2016-12-28 13:05:00,34.66,34.68,34.66,34.67,379316.0,28.6911,28.7076,28.6911,28.6994,379316.0
2016-12-28 13:10:00,34.66,34.67,34.66,34.66,133506.0,28.6911,28.6994,28.6911,28.6911,133506.0
2016-12-28 13:15:00,34.66,34.67,34.66,34.66,85398.0,28.6911,28.6994,28.6911,28.6911,85398.0
2016-12-28 13:20:00,34.66,34.67,34.66,34.66,272225.0,28.6911,28.6994,28.6911,28.6911,272225.0
2016-12-28 13:25:00,34.66,34.67,34.66,34.66,138297.0,28.6911,28.6994,28.6911,28.6911,138297.0
2016-12-28 13:30:00,34.66,34.67,34.65,34.65,154483.0,28.6911,28.6994,28.6828,28.6828,154483.0
2016-12-28 13:35:00,34.66,34.67,34.65,34.67,181721.0,28.6911,28.6994,28.6828,28.6994,181721.0
2016-12-28 13:40:00,34.66,34.68,34.66,34.68,202213.0,28.6911,28.7076,28.6911,28.7076,202213.0
2016-12-28 13:45:00,34.68,34.68,34.67,34.67,113896.0,28.7076,28.7076,28.6994,28.6994,113896.0
2016-12-28 13:50:00,34.68,34.69,34.66,34.66,362244.0,28.7076,28.7159,28.6911,28.6911,362244.0
2016-12-28 13:55:00,34.67,34.69,34.67,34.68,171326.0,28.6994,28.7159,28.6994,28.7076,171326.0
2016-12-28 14:00:00,34.69,34.7,34.68,34.7,182427.0,28.7159,28.7242,28.7076,28.7242,182427.0
2016-12-28 14:05:00,34.69,34.71,34.68,34.71,347519.0,28.7159,28.7325,28.7076,28.7325,347519.0
2016-12-28 14:10:00,34.71,34.71,34.67,34.68,310993.0,28.7325,28.7325,28.6994,28.7076,310993.0
2016-12-28 14:15:00,34.68,34.68,34.66,34.66,142180.0,28.7076,28.7076,28.6911,28.6911,142180.0
2016-12-28 14:20:00,34.66,34.68,34.65,34.66,415508.0,28.6911,28.7076,28.6828,28.6911,415508.0
2016-12-28 14:25:00,34.66,34.67,34.65,34.67,119196.0,28.6911,28.6994,28.6828,28.6994,119196.0
2016-12-28 14:30:00,34.66,34.68,34.66,34.68,119076.0,28.6911,28.7076,28.6911,28.7076,119076.0
2016-12-28 14:35:00,34.68,34.68,34.67,34.68,215967.0,28.7076,28.7076,28.6994,28.7076,215967.0
2016-12-28 14:40:00,34.68,34.68,34.67,34.68,195022.0,28.7076,28.7076,28.6994,28.7076,195022.0
2016-12-28 14:45:00,34.68,34.69,34.67,34.68,334688.0,28.7076,28.7159,28.6994,28.7076,334688.0
2016-12-28 14:50:00,34.67,34.68,34.66,34.66,159404.0,28.6994,28.7076,28.6911,28.6911,159404.0
2016-12-28 14:55:00,34.67,34.68,34.66,34.68,273067.0,28.6994,28.7076,28.6911,28.7076,273067.0
2016-12-28 15:00:00,34.68,34.7,34.67,34.7,318695.0,28.7076,28.7242,28.6994,28.7242,318695.0
2016-12-28 15:05:00,34.69,34.7,34.68,34.69,318287.0,28.7159,28.7242,28.7076,28.7159,318287.0
2016-12-28 15:10:00,34.68,34.69,34.67,34.68,196691.0,28.7076,28.7159,28.6994,28.7076,196691.0
2016-12-28 15:15:00,34.68,34.68,34.67,34.67,224016.0,28.7076,28.7076,28.6994,28.6994,224016.0
2016-12-28 15:20:00,34.68,34.69,34.67,34.69,326587.0,28.7076,28.7159,28.6994,28.7159,326587.0
2016-12-28 15:25:00,34.69,34.69,34.68,34.69,242684.0,28.7159,28.7159,28.7076,28.7159,242684.0
2016-12-28 15:30:00,34.69,34.69,34.66,34.68,655644.0,28.7159,28.7159,28.6911,28.7076,655644.0
2016-12-28 15:35:00,34.68,34.68,34.67,34.68,312655.0,28.7076,28.7076,28.6994,28.7076,312655.0
2016-12-28 15:40:00,34.68,34.68,34.64,34.65,622815.0,28.7076,28.7076,28.6745,28.6828,622815.0
2016-12-28 15:45:00,34.65,34.68,34.64,34.66,839637.0,28.6828,28.7076,28.6745,28.6911,839637.0
2016-12-28 15:50:00,34.67,34.68,34.66,34.68,887179.0,28.6994,28.7076,28.6911,28.7076,887179.0
2016-12-28 15:55:00,34.68,34.69,34.66,34.69,2026999.0,28.7076,28.7159,28.6911,28.7159,2026999.0
2016-12-29 09:30:00,35.04,35.09,35.03,35.08,1322750.0,29.0056,29.047,28.9974,29.0387,1322750.0
2016-12-29 09:35:00,35.09,35.09,35.07,35.08,1053109.0,29.047,29.047,29.0305,29.0387,1053109.0
2016-12-29 09:40:00,35.08,35.09,35.06,35.06,624070.0,29.0387,29.047,29.0222,29.0222,624070.0
2016-12-29 09:45:00,35.06,35.07,35.03,35.03,447081.0,29.0222,29.0305,28.9974,28.9974,447081.0
2016-12-29 09:50:00,35.03,35.04,35.02,35.04,378840.0,28.9974,29.0056,28.9891,29.0056,378840.0
2016-12-29 09:55:00,35.03,35.06,35.03,35.05,484219.0,28.9974,29.0222,28.9974,29.0139,484219.0
2016-12-29 10:00:00,35.06,35.09,35.05,35.09,814026.0,29.0222,29.047,29.0139,29.047,814026.0
2016-12-29 10:05:00,35.09,35.1,35.07,35.08,711430.0,29.047,29.0553,29.0305,29.0387,711430.0
2016-12-29 10:10:00,35.08,35.09,35.07,35.09,302544.0,29.0387,29.047,29.0305,29.047,302544.0
2016-12-29 10:15:00,35.09,35.12,35.08,35.11,590061.0,29.047,29.0719,29.0387,29.0636,590061.0
2016-12-29 10:20:00,35.11,35.12,35.1,35.12,427841.0,29.0636,29.0719,29.0553,29.0719,427841.0
2016-12-29 10:25:00,35.12,35.13,35.11,35.12,728917.0,29.0719,29.0801,29.0636,29.0719,728917.0
2016-12-29 10:30:00,35.12,35.13,35.11,35.12,248443.0,29.0719,29.0801,29.0636,29.0719,248443.0
2016-12-29 10:35:00,35.12,35.13,35.11,35.11,372633.0,29.0719,29.0801,29.0636,29.0636,372633.0
2016-12-29 10:40:00,35.11,35.12,35.11,35.12,439933.0,29.0636,29.0719,29.0636,29.0719,439933.0
2016-12-29 10:45:00,35.11,35.12,35.11,35.12,468811.0,29.0636,29.0719,29.0636,29.0719,468811.0
2016-12-29 10:50:00,35.11,35.13,35.11,35.13,665847.0,29.0636,29.0801,29.0636,29.0801,665847.0
2016-12-29 10:55:00,35.13,35.16,35.12,35.16,973435.0,29.0801,29.105,29.0719,29.105,973435.0
2016-12-29 11:00:00,35.16,35.17,35.14,35.16,1184657.0,29.105,29.1132,29.0884,29.105,1184657.0
2016-12-29 11:05:00,35.16,35.18,35.15,35.18,719951.0,29.105,29.1215,29.0967,29.1215,719951.0
2016-12-29 11:10:00,35.17,35.19,35.16,35.18,496802.0,29.1132,29.1298,29.105,29.1215,496802.0
2016-12-29 11:15:00,35.17,35.21,35.17,35.21,1369922.0,29.1132,29.1464,29.1132,29.1464,1369922.0
2016-12-29 11:20:00,35.21,35.21,35.19,35.2,1088414.0,29.1464,29.1464,29.1298,29.1381,1088414.0
2016-12-29 11:25:00,35.2,35.21,35.19,35.2,613637.0,29.1381,29.1464,29.1298,29.1381,613637.0
2016-12-29 11:30:00,35.21,35.22,35.2,35.22,830739.0,29.1464,29.1546,29.1381,29.1546,830739.0
2016-12-29 11:35:00,35.22,35.24,35.21,35.23,798577.0,29.1546,29.1712,29.1464,29.1629,798577.0
2016-12-29 11:40:00,35.23,35.23,35.22,35.23,484861.0,29.1629,29.1629,29.1546,29.1629,484861.0
2016-12-29 11:45:00,35.23,35.25,35.22,35.25,474414.0,29.1629,29.1795,29.1546,29.1795,474414.0
2016-12-29 11:50:00,35.25,35.25,35.23,35.24,591010.0,29.1795,29.1795,29.1629,29.1712,591010.0
2016-12-29 11:55:00,35.24,35.25,35.23,35.23,555569.0,29.1712,29.1795,29.1629,29.1629,555569.0
2016-12-29 12:00:00,35.23,35.24,35.22,35.23,585706.0,29.1629,29.1712,29.1546,29.1629,585706.0
2016-12-29 12:05:00,35.23,35.23,35.2,35.21,413539.0,29.1629,29.1629,29.1381,29.1464,413539.0
2016-12-29 12:10:00,35.21,35.21,35.18,35.2,368887.0,29.1464,29.1464,29.1215,29.1381,368887.0
2016-12-29 12:15:00,35.2,35.22,35.19,35.22,465796.0,29.1381,29.1546,29.1298,29.1546,465796.0
2016-12-29 12:20:00,35.22,35.24,35.21,35.23,472696.0,29.1546,29.1712,29.1464,29.1629,472696.0
2016-12-29 12:25:00,35.23,35.25,35.22,35.25,294843.0,29.1629,29.1795,29.1546,29.1795,294843.0
2016-12-29 12:30:00,35.25,35.25,35.23,35.23,317453.0,29.1795,29.1795,29.1629,29.1629,317453.0
2016-12-29 12:35:00,35.23,35.25,35.23,35.23,331572.0,29.1629,29.1795,29.1629,29.1629,331572.0
2016-12-29 12:40:00,35.24,35.26,35.23,35.25,420915.0,29.1712,29.1877,29.1629,29.1795,420915.0
2016-12-29 12:45:00,35.25,35.25,35.24,35.25,284064.0,29.1795,29.1795,29.1712,29.1795,284064.0
2016-12-29 12:50:00,35.25,35.27,35.24,35.27,167253.0,29.1795,29.196,29.1712,29.196,167253.0
2016-12-29 12:55:00,35.27,35.27,35.24,35.24,255384.0,29.196,29.196,29.1712,29.1712,255384.0
2016-12-29 13:00:00,35.24,35.25,35.24,35.25,135673.0,29.1712,29.1795,29.1712,29.1795,135673.0
2016-12-29 13:05:00,35.25,35.27,35.25,35.26,1021931.0,29.1795,29.196,29.1795,29.1877,1021931.0
2016-12-29 13:10:00,35.26,35.26,35.23,35.23,416284.0,29.1877,29.1877,29.1629,29.1629,416284.0
2016-12-29 13:15:00,35.23,35.25,35.23,35.25,122710.0,29.1629,29.1795,29.1629,29.1795,122710.0
2016-12-29 13:20:00,35.25,35.26,35.24,35.26,257241.0,29.1795,29.1877,29.1712,29.1877,257241.0
2016-12-29 13:25:00,35.26,35.26,35.24,35.25,199968.0,29.1877,29.1877,29.1712,29.1795,199968.0
2016-12-29 13:30:00,35.25,35.25,35.23,35.25,248148.0,29.1795,29.1795,29.1629,29.1795,248148.0
2016-12-29 13:35:00,35.25,35.25,35.24,35.25,435611.0,29.1795,29.1795,29.1712,29.1795,435611.0
2016-12-29 13:40:00,35.25,35.26,35.24,35.24,344228.0,29.1795,29.1877,29.1712,29.1712,344228.0
2016-12-29 13:45:00,35.24,35.25,35.24,35.25,190527.0,29.1712,29.1795,29.1712,29.1795,190527.0
2016-12-29 13:50:00,35.25,35.26,35.24,35.26,365491.0,29.1795,29.1877,29.1712,29.1877,365491.0
2016-12-29 13:55:00,35.26,35.27,35.24,35.27,479649.0,29.1877,29.196,29.1712,29.196,479649.0
2016-12-29 14:00:00,35.27,35.3,35.26,35.29,382730.0,29.196,29.2209,29.1877,29.2126,382730.0
2016-12-29 14:05:00,35.29,35.3,35.27,35.27,1310983.0,29.2126,29.2209,29.196,29.196,1310983.0
2016-12-29 14:10:00,35.28,35.28,35.27,35.27,147869.0,29.2043,29.2043,29.196,29.196,147869.0
2016-12-29 14:15:00,35.28,35.29,35.27,35.29,359400.0,29.2043,29.2126,29.196,29.2126,359400.0
2016-12-29 14:20:00,35.29,35.29,35.28,35.29,287604.0,29.2126,29.2126,29.2043,29.2126,287604.0
2016-12-29 14:25:00,35.28,35.29,35.27,35.27,293351.0,29.2043,29.2126,29.196,29.196,293351.0
2016-12-29 14:30:00,35.27,35.28,35.24,35.25,685360.0,29.196,29.2043,29.1712,29.1795,685360.0
2016-12-29 14:35:00,35.25,35.26,35.24,35.26,297270.0,29.1795,29.1877,29.1712,29.1877,297270.0
2016-12-29 14:40:00,35.26,35.27,35.25,35.27,354620.0,29.1877,29.196,29.1795,29.196,354620.0
2016-12-29 14:45:00,35.27,35.27,35.26,35.27,158318.0,29.196,29.196,29.1877,29.196,158318.0
2016-12-29 14:50:00,35.27,35.27,35.25,35.26,397266.0,29.196,29.196,29.1795,29.1877,397266.0
2016-12-29 14:55:00,35.26,35.26,35.25,35.26,329006.0,29.1877,29.1877,29.1795,29.1877,329006.0
2016-12-29 15:00:00,35.26,35.26,35.24,35.25,526692.0,29.1877,29.1877,29.1712,29.1795,526692.0
2016-12-29 15:05:00,35.25,35.25,35.23,35.24,222320.0,29.1795,29.1795,29.1629,29.1712,222320.0
2016-12-29 15:10:00,35.23,35.24,35.23,35.24,181175.0,29.1629,29.1712,29.1629,29.1712,181175.0
2016-12-29 15:15:00,35.24,35.24,35.23,35.24,250033.0,29.1712,29.1712,29.1629,29.1712,250033.0
2016-12-29 15:20:00,35.24,35.24,35.23,35.24,316569.0,29.1712,29.1712,29.1629,29.1712,316569.0
2016-12-29 15:25:00,35.23,35.24,35.22,35.23,301542.0,29.1629,29.1712,29.1546,29.1629,301542.0
2016-12-29 15:30:00,35.23,35.23,35.22,35.23,288932.0,29.1629,29.1629,29.1546,29.1629,288932.0
2016-12-29 15:35:00,35.23,35.23,35.21,35.22,421477.0,29.1629,29.1629,29.1464,29.1546,421477.0
2016-12-29 15:40:00,35.22,35.22,35.21,35.22,369897.0,29.1546,29.1546,29.1464,29.1546,369897.0
2016-12-29 15:45:00,35.22,35.23,35.21,35.23,579731.0,29.1546,29.1629,29.1464,29.1629,579731.0
2016-12-29 15:50:00,35.23,35.25,35.22,35.24,1320149.0,29.1629,29.1795,29.1546,29.1712,1320149.0
2016-12-29 15:55:00,35.25,35.26,35.23,35.25,2944215.0,29.1795,29.1877,29.1629,29.1795,2944215.0
2016-12-30 09:30:00,35.25,35.27,35.18,35.2,1131521.0,29.1795,29.196,29.1215,29.1381,1131521.0
2016-12-30 09:35:00,35.2,35.22,35.16,35.17,883659.0,29.1381,29.1546,29.105,29.1132,883659.0
2016-12-30 09:40:00,35.16,35.2,35.15,35.17,462012.0,29.105,29.1381,29.0967,29.1132,462012.0
2016-12-30 09:45:00,35.18,35.22,35.16,35.19,1121442.0,29.1215,29.1546,29.105,29.1298,1121442.0
2016-12-30 09:50:00,35.2,35.2,35.15,35.15,1126368.0,29.1381,29.1381,29.0967,29.0967,1126368.0
2016-12-30 09:55:00,35.16,35.16,35.1,35.12,956546.0,29.105,29.105,29.0553,29.0719,956546.0
2016-12-30 10:00:00,35.12,35.12,35.09,35.1,614656.0,29.0719,29.0719,29.047,29.0553,614656.0
2016-12-30 10:05:00,35.11,35.13,35.1,35.12,876394.0,29.0636,29.0801,29.0553,29.0719,876394.0
2016-12-30 10:10:00,35.13,35.14,35.12,35.13,386825.0,29.0801,29.0884,29.0719,29.0801,386825.0
2016-12-30 10:15:00,35.13,35.13,35.1,35.11,452502.0,29.0801,29.0801,29.0553,29.0636,452502.0
2016-12-30 10:20:00,35.11,35.12,35.08,35.08,578744.0,29.0636,29.0719,29.0387,29.0387,578744.0
2016-12-30 10:25:00,35.09,35.1,35.08,35.09,280571.0,29.047,29.0553,29.0387,29.047,280571.0
2016-12-30 10:30:00,35.09,35.1,35.09,35.09,881383.0,29.047,29.0553,29.047,29.047,881383.0
2016-12-30 10:35:00,35.09,35.1,35.07,35.09,611244.0,29.047,29.0553,29.0305,29.047,611244.0
2016-12-30 10:40:00,35.09,35.1,35.08,35.09,471420.0,29.047,29.0553,29.0387,29.047,471420.0
2016-12-30 10:45:00,35.09,35.11,35.08,35.1,356386.0,29.047,29.0636,29.0387,29.0553,356386.0
2016-12-30 10:50:00,35.1,35.11,35.09,35.11,432422.0,29.0553,29.0636,29.047,29.0636,432422.0
2016-12-30 10:55:00,35.11,35.14,35.1,35.14,400916.0,29.0636,29.0884,29.0553,29.0884,400916.0
2016-12-30 11:00:00,35.14,35.14,35.13,35.14,306242.0,29.0884,29.0884,29.0801,29.0884,306242.0
2016-12-30 11:05:00,35.14,35.14,35.11,35.11,947246.0,29.0884,29.0884,29.0636,29.0636,947246.0
2016-12-30 11:10:00,35.11,35.12,35.1,35.11,323900.0,29.0636,29.0719,29.0553,29.0636,323900.0
2016-12-30 11:15:00,35.11,35.12,35.09,35.1,516845.0,29.0636,29.0719,29.047,29.0553,516845.0
2016-12-30 11:20:00,35.09,35.1,35.09,35.1,328219.0,29.047,29.0553,29.047,29.0553,328219.0
2016-12-30 11:25:00,35.09,35.12,35.07,35.07,980594.0,29.047,29.0719,29.0305,29.0305,980594.0
2016-12-30 11:30:00,35.07,35.1,35.06,35.1,574233.0,29.0305,29.0553,29.0222,29.0553,574233.0
2016-12-30 11:35:00,35.09,35.1,35.07,35.08,602760.0,29.047,29.0553,29.0305,29.0387,602760.0
2016-12-30 11:40:00,35.08,35.13,35.07,35.12,564005.0,29.0387,29.0801,29.0305,29.0719,564005.0
2016-12-30 11:45:00,35.12,35.12,35.11,35.11,130645.0,29.0719,29.0719,29.0636,29.0636,130645.0
2016-12-30 11:50:00,35.11,35.12,35.11,35.12,345306.0,29.0636,29.0719,29.0636,29.0719,345306.0
2016-12-30 11:55:00,35.12,35.13,35.11,35.11,746790.0,29.0719,29.0801,29.0636,29.0636,746790.0
2016-12-30 12:00:00,35.12,35.12,35.08,35.1,982144.0,29.0719,29.0719,29.0387,29.0553,982144.0
2016-12-30 12:05:00,35.1,35.11,35.09,35.11,490711.0,29.0553,29.0636,29.047,29.0636,490711.0
2016-12-30 12:10:00,35.11,35.12,35.1,35.11,361016.0,29.0636,29.0719,29.0553,29.0636,361016.0
2016-12-30 12:15:00,35.11,35.12,35.07,35.08,403970.0,29.0636,29.0719,29.0305,29.0387,403970.0
2016-12-30 12:20:00,35.07,35.1,35.07,35.09,543513.0,29.0305,29.0553,29.0305,29.047,543513.0
2016-12-30 12:25:00,35.09,35.1,35.07,35.08,403167.0,29.047,29.0553,29.0305,29.0387,403167.0
2016-12-30 12:30:00,35.08,35.1,35.08,35.09,208406.0,29.0387,29.0553,29.0387,29.047,208406.0
2016-12-30 12:35:00,35.09,35.1,35.06,35.07,258857.0,29.047,29.0553,29.0222,29.0305,258857.0
2016-12-30 12:40:00,35.07,35.07,35.04,35.05,772752.0,29.0305,29.0305,29.0056,29.0139,772752.0
2016-12-30 12:45:00,35.06,35.06,35.03,35.04,390089.0,29.0222,29.0222,28.9974,29.0056,390089.0
2016-12-30 12:50:00,35.03,35.04,35.01,35.02,280105.0,28.9974,29.0056,28.9808,28.9891,280105.0
2016-12-30 12:55:00,35.02,35.03,35.0,35.03,356166.0,28.9891,28.9974,28.9725,28.9974,356166.0
2016-12-30 13:00:00,35.03,35.04,35.01,35.03,799203.0,28.9974,29.0056,28.9808,28.9974,799203.0
2016-12-30 13:05:00,35.03,35.04,35.02,35.02,127438.0,28.9974,29.0056,28.9891,28.9891,127438.0
2016-12-30 13:10:00,35.02,35.04,35.02,35.04,352864.0,28.9891,29.0056,28.9891,29.0056,352864.0
2016-12-30 13:15:00,35.04,35.05,35.03,35.05,340305.0,29.0056,29.0139,28.9974,29.0139,340305.0
2016-12-30 13:20:00,35.05,35.08,35.04,35.05,940533.0,29.0139,29.0387,29.0056,29.0139,940533.0
2016-12-30 13:25:00,35.05,35.06,35.03,35.04,582787.0,29.0139,29.0222,28.9974,29.0056,582787.0
2016-12-30 13:30:00,35.05,35.07,35.04,35.07,327801.0,29.0139,29.0305,29.0056,29.0305,327801.0
2016-12-30 13:35:00,35.07,35.08,35.06,35.08,270116.0,29.0305,29.0387,29.0222,29.0387,270116.0
2016-12-30 13:40:00,35.08,35.08,35.05,35.05,414177.0,29.0387,29.0387,29.0139,29.0139,414177.0
2016-12-30 13:45:00,35.05,35.06,35.04,35.05,249307.0,29.0139,29.0222,29.0056,29.0139,249307.0
2016-12-30 13:50:00,35.05,35.07,35.04,35.07,457436.0,29.0139,29.0305,29.0056,29.0305,457436.0
2016-12-30 13:55:00,35.06,35.07,35.04,35.04,681765.0,29.0222,29.0305,29.0056,29.0056,681765.0
2016-12-30 14:00:00,35.05,35.07,35.04,35.05,884500.0,29.0139,29.0305,29.0056,29.0139,884500.0
2016-12-30 14:05:00,35.05,35.07,35.05,35.05,631149.0,29.0139,29.0305,29.0139,29.0139,631149.0
2016-12-30 14:10:00,35.05,35.06,35.01,35.03,1014529.0,29.0139,29.0222,28.9808,28.9974,1014529.0
2016-12-30 14:15:00,35.03,35.05,35.02,35.04,510191.0,28.9974,29.0139,28.9891,29.0056,510191.0
2016-12-30 14:20:00,35.04,35.04,35.01,35.01,244027.0,29.0056,29.0056,28.9808,28.9808,244027.0
2016-12-30 14:25:00,35.02,35.02,35.0,35.01,377564.0,28.9891,28.9891,28.9725,28.9808,377564.0
2016-12-30 14:30:00,35.0,35.05,34.99,35.02,985693.0,28.9725,29.0139,28.9642,28.9891,985693.0
2016-12-30 14:35:00,35.02,35.03,35.02,35.03,382564.0,28.9891,28.9974,28.9891,28.9974,382564.0
2016-12-30 14:40:00,35.02,35.03,35.02,35.02,368221.0,28.9891,28.9974,28.9891,28.9891,368221.0
2016-12-30 14:45:00,35.02,35.03,34.97,34.98,910905.0,28.9891,28.9974,28.9477,28.956,910905.0
2016-12-30 14:50:00,34.98,34.98,34.95,34.95,427792.0,28.956,28.956,28.9311,28.9311,427792.0
2016-12-30 14:55:00,34.95,34.99,34.94,34.98,482278.0,28.9311,28.9642,28.9229,28.956,482278.0
2016-12-30 15:00:00,34.98,34.99,34.97,34.99,478326.0,28.956,28.9642,28.9477,28.9642,478326.0
2016-12-30 15:05:00,34.99,35.01,34.98,35.01,761354.0,28.9642,28.9808,28.956,28.9808,761354.0
2016-12-30 15:10:00,35.01,35.03,35.0,35.02,610238.0,28.9808,28.9974,28.9725,28.9891,610238.0
2016-12-30 15:15:00,35.02,35.04,35.0,35.01,421595.0,28.9891,29.0056,28.9725,28.9808,421595.0
2016-12-30 15:20:00,35.01,35.02,35.0,35.01,455090.0,28.9808,28.9891,28.9725,28.9808,455090.0
2016-12-30 15:25:00,35.01,35.02,35.0,35.02,407400.0,28.9808,28.9891,28.9725,28.9891,407400.0
2016-12-30 15:30:00,35.02,35.02,35.0,35.01,842948.0,28.9891,28.9891,28.9725,28.9808,842948.0
2016-12-30 15:35:00,35.01,35.02,34.99,35.01,551004.0,28.9808,28.9891,28.9642,28.9808,551004.0
2016-12-30 15:40:00,35.0,35.01,34.97,34.98,612437.0,28.9725,28.9808,28.9477,28.956,612437.0
2016-12-30 15:45:00,34.98,34.98,34.96,34.97,989826.0,28.956,28.956,28.9394,28.9477,989826.0
2016-12-30 15:50:00,34.96,34.97,34.92,34.92,1998216.0,28.9394,28.9477,28.9063,28.9063,1998216.0
2016-12-30 15:55:00,34.92,35.02,34.9,35.02,4477327.0,28.9063,28.9891,28.8897,28.9891,4477327.0
2017-01-03 09:30:00,35.39,35.47,35.39,35.47,3488725.0,29.2954,29.3616,29.2954,29.3616,3488725.0
2017-01-03 09:35:00,35.47,35.53,35.46,35.49,3408952.0,29.3616,29.4113,29.3533,29.3781,3408952.0
2017-01-03 09:40:00,35.49,35.51,35.47,35.51,2082137.0,29.3781,29.3947,29.3616,29.3947,2082137.0
2017-01-03 09:45:00,35.51,35.55,35.5,35.55,1379506.0,29.3947,29.4278,29.3864,29.4278,1379506.0
2017-01-03 09:50:00,35.55,35.56,35.53,35.55,1406955.0,29.4278,29.4361,29.4113,29.4278,1406955.0
2017-01-03 09:55:00,35.55,35.58,35.55,35.58,1268461.0,29.4278,29.4526,29.4278,29.4526,1268461.0
2017-01-03 10:00:00,35.57,35.59,35.55,35.58,1818767.0,29.4444,29.4609,29.4278,29.4526,1818767.0
2017-01-03 10:05:00,35.58,35.65,35.56,35.63,1333612.0,29.4526,29.5106,29.4361,29.494,1333612.0
2017-01-03 10:10:00,35.64,35.64,35.56,35.57,1640913.0,29.5023,29.5023,29.4361,29.4444,1640913.0
2017-01-03 10:15:00,35.57,35.57,35.54,35.57,559457.0,29.4444,29.4444,29.4195,29.4444,559457.0
2017-01-03 10:20:00,35.57,35.58,35.56,35.57,604172.0,29.4444,29.4526,29.4361,29.4444,604172.0
2017-01-03 10:25:00,35.57,35.58,35.56,35.57,383620.0,29.4444,29.4526,29.4361,29.4444,383620.0
2017-01-03 10:30:00,35.57,35.58,35.56,35.57,189785.0,29.4444,29.4526,29.4361,29.4444,189785.0
2017-01-03 10:35:00,35.56,35.57,35.52,35.52,446322.0,29.4361,29.4444,29.403,29.403,446322.0
2017-01-03 10:40:00,35.53,35.54,35.5,35.5,961201.0,29.4113,29.4195,29.3864,29.3864,961201.0
2017-01-03 10:45:00,35.51,35.52,35.49,35.49,976698.0,29.3947,29.403,29.3781,29.3781,976698.0
2017-01-03 10:50:00,35.5,35.53,35.49,35.52,475870.0,29.3864,29.4113,29.3781,29.403,475870.0
2017-01-03 10:55:00,35.52,35.52,35.47,35.48,587087.0,29.403,29.403,29.3616,29.3699,587087.0
2017-01-03 11:00:00,35.47,35.48,35.44,35.45,387279.0,29.3616,29.3699,29.3368,29.345,387279.0
2017-01-03 11:05:00,35.45,35.46,35.44,35.46,417074.0,29.345,29.3533,29.3368,29.3533,417074.0
2017-01-03 11:10:00,35.46,35.47,35.43,35.46,356055.0,29.3533,29.3616,29.3285,29.3533,356055.0
2017-01-03 11:15:00,35.45,35.46,35.42,35.44,198894.0,29.345,29.3533,29.3202,29.3368,198894.0
2017-01-03 11:20:00,35.44,35.48,35.43,35.47,511243.0,29.3368,29.3699,29.3285,29.3616,511243.0
2017-01-03 11:25:00,35.47,35.48,35.38,35.38,2060054.0,29.3616,29.3699,29.2871,29.2871,2060054.0
2017-01-03 11:30:00,35.38,35.43,35.38,35.43,712984.0,29.2871,29.3285,29.2871,29.3285,712984.0
2017-01-03 11:35:00,35.43,35.43,35.35,35.37,800649.0,29.3285,29.3285,29.2623,29.2788,800649.0
2017-01-03 11:40:00,35.36,35.37,35.32,35.34,893922.0,29.2705,29.2788,29.2374,29.254,893922.0
2017-01-03 11:45:00,35.34,35.38,35.33,35.36,502366.0,29.254,29.2871,29.2457,29.2705,502366.0
2017-01-03 11:50:00,35.36,35.38,35.35,35.38,233754.0,29.2705,29.2871,29.2623,29.2871,233754.0
2017-01-03 11:55:00,35.38,35.38,35.36,35.38,229620.0,29.2871,29.2871,29.2705,29.2871,229620.0
2017-01-03 12:00:00,35.38,35.39,35.35,35.36,486832.0,29.2871,29.2954,29.2623,29.2705,486832.0
2017-01-03 12:05:00,35.36,35.36,35.33,35.34,312128.0,29.2705,29.2705,29.2457,29.254,312128.0
2017-01-03 12:10:00,35.35,35.36,35.34,35.35,248472.0,29.2623,29.2705,29.254,29.2623,248472.0
2017-01-03 12:15:00,35.35,35.36,35.34,35.34,292895.0,29.2623,29.2705,29.254,29.254,292895.0
2017-01-03 12:20:00,35.34,35.36,35.34,35.36,167923.0,29.254,29.2705,29.254,29.2705,167923.0
2017-01-03 12:25:00,35.36,35.37,35.35,35.35,530223.0,29.2705,29.2788,29.2623,29.2623,530223.0
2017-01-03 12:30:00,35.36,35.37,35.35,35.37,189904.0,29.2705,29.2788,29.2623,29.2788,189904.0
2017-01-03 12:35:00,35.36,35.37,35.31,35.33,636892.0,29.2705,29.2788,29.2291,29.2457,636892.0
2017-01-03 12:40:00,35.32,35.33,35.3,35.3,343531.0,29.2374,29.2457,29.2209,29.2209,343531.0
2017-01-03 12:45:00,35.3,35.34,35.3,35.34,197143.0,29.2209,29.254,29.2209,29.254,197143.0
2017-01-03 12:50:00,35.35,35.35,35.32,35.33,164968.0,29.2623,29.2623,29.2374,29.2457,164968.0
2017-01-03 12:55:00,35.34,35.36,35.34,35.36,351649.0,29.254,29.2705,29.254,29.2705,351649.0
2017-01-03 13:00:00,35.36,35.37,35.35,35.37,130308.0,29.2705,29.2788,29.2623,29.2788,130308.0
2017-01-03 13:05:00,35.37,35.37,35.34,35.35,271367.0,29.2788,29.2788,29.254,29.2623,271367.0
2017-01-03 13:10:00,35.36,35.37,35.35,35.36,123762.0,29.2705,29.2788,29.2623,29.2705,123762.0
2017-01-03 13:15:00,35.37,35.37,35.36,35.37,132012.0,29.2788,29.2788,29.2705,29.2788,132012.0
2017-01-03 13:20:00,35.37,35.37,35.35,35.36,322125.0,29.2788,29.2788,29.2623,29.2705,322125.0
2017-01-03 13:25:00,35.37,35.39,35.37,35.39,209218.0,29.2788,29.2954,29.2788,29.2954,209218.0
2017-01-03 13:30:00,35.39,35.4,35.38,35.39,493897.0,29.2954,29.3036,29.2871,29.2954,493897.0
2017-01-03 13:35:00,35.38,35.39,35.36,35.38,417197.0,29.2871,29.2954,29.2705,29.2871,417197.0
2017-01-03 13:40:00,35.38,35.38,35.35,35.36,307133.0,29.2871,29.2871,29.2623,29.2705,307133.0
2017-01-03 13:45:00,35.36,35.37,35.33,35.34,401174.0,29.2705,29.2788,29.2457,29.254,401174.0
2017-01-03 13:50:00,35.34,35.36,35.34,35.35,162173.0,29.254,29.2705,29.254,29.2623,162173.0
2017-01-03 13:55:00,35.36,35.36,35.33,35.34,200482.0,29.2705,29.2705,29.2457,29.254,200482.0
2017-01-03 14:00:00,35.34,35.35,35.33,35.34,270600.0,29.254,29.2623,29.2457,29.254,270600.0
2017-01-03 14:05:00,35.34,35.36,35.34,35.36,136422.0,29.254,29.2705,29.254,29.2705,136422.0
2017-01-03 14:10:00,35.35,35.36,35.35,35.36,79966.0,29.2623,29.2705,29.2623,29.2705,79966.0
2017-01-03 14:15:00,35.36,35.37,35.35,35.36,209235.0,29.2705,29.2788,29.2623,29.2705,209235.0
2017-01-03 14:20:00,35.36,35.36,35.34,35.35,385454.0,29.2705,29.2705,29.254,29.2623,385454.0
2017-01-03 14:25:00,35.34,35.35,35.33,35.33,265443.0,29.254,29.2623,29.2457,29.2457,265443.0
2017-01-03 14:30:00,35.33,35.34,35.33,35.33,92530.0,29.2457,29.254,29.2457,29.2457,92530.0
2017-01-03 14:35:00,35.33,35.34,35.33,35.33,254373.0,29.2457,29.254,29.2457,29.2457,254373.0
2017-01-03 14:40:00,35.34,35.36,35.33,35.36,363881.0,29.254,29.2705,29.2457,29.2705,363881.0
2017-01-03 14:45:00,35.36,35.36,35.34,35.35,577419.0,29.2705,29.2705,29.254,29.2623,577419.0
2017-01-03 14:50:00,35.34,35.37,35.34,35.37,579782.0,29.254,29.2788,29.254,29.2788,579782.0
2017-01-03 14:55:00,35.37,35.38,35.36,35.37,635308.0,29.2788,29.2871,29.2705,29.2788,635308.0
2017-01-03 15:00:00,35.37,35.38,35.36,35.37,255931.0,29.2788,29.2871,29.2705,29.2788,255931.0
2017-01-03 15:05:00,35.38,35.38,35.36,35.37,465335.0,29.2871,29.2871,29.2705,29.2788,465335.0
2017-01-03 15:10:00,35.37,35.37,35.36,35.37,307451.0,29.2788,29.2788,29.2705,29.2788,307451.0
2017-01-03 15:15:00,35.37,35.37,35.35,35.35,216275.0,29.2788,29.2788,29.2623,29.2623,216275.0
2017-01-03 15:20:00,35.35,35.36,35.31,35.33,389599.0,29.2623,29.2705,29.2291,29.2457,389599.0
2017-01-03 15:25:00,35.33,35.34,35.32,35.33,571480.0,29.2457,29.254,29.2374,29.2457,571480.0
2017-01-03 15:30:00,35.33,35.35,35.31,35.34,446403.0,29.2457,29.2623,29.2291,29.254,446403.0
2017-01-03 15:35:00,35.34,35.37,35.34,35.37,398629.0,29.254,29.2788,29.254,29.2788,398629.0
2017-01-03 15:40:00,35.37,35.39,35.36,35.37,1595373.0,29.2788,29.2954,29.2705,29.2788,1595373.0
2017-01-03 15:45:00,35.37,35.39,35.36,35.38,1090188.0,29.2788,29.2954,29.2705,29.2871,1090188.0
2017-01-03 15:50:00,35.38,35.4,35.36,35.4,2874737.0,29.2871,29.3036,29.2705,29.3036,2874737.0
2017-01-03 15:55:00,35.4,35.44,35.39,35.43,2780309.0,29.3036,29.3368,29.2954,29.3285,2780309.0
2017-01-04 09:30:00,35.63,35.71,35.63,35.7,2186286.0,29.494,29.5603,29.494,29.552,2186286.0
2017-01-04 09:35:00,35.7,35.73,35.66,35.66,1400288.0,29.552,29.5768,29.5189,29.5189,1400288.0
2017-01-04 09:40:00,35.67,35.69,35.66,35.68,441705.0,29.5271,29.5437,29.5189,29.5354,441705.0
2017-01-04 09:45:00,35.68,35.7,35.67,35.68,702438.0,29.5354,29.552,29.5271,29.5354,702438.0
2017-01-04 09:50:00,35.69,35.71,35.68,35.69,537792.0,29.5437,29.5603,29.5354,29.5437,537792.0
2017-01-04 09:55:00,35.69,35.73,35.69,35.73,752949.0,29.5437,29.5768,29.5437,29.5768,752949.0
2017-01-04 10:00:00,35.73,35.75,35.72,35.75,498954.0,29.5768,29.5934,29.5685,29.5934,498954.0
2017-01-04 10:05:00,35.75,35.76,35.73,35.74,441366.0,29.5934,29.6016,29.5768,29.5851,441366.0
2017-01-04 10:10:00,35.74,35.75,35.72,35.73,235130.0,29.5851,29.5934,29.5685,29.5768,235130.0
2017-01-04 10:15:00,35.73,35.73,35.71,35.72,351519.0,29.5768,29.5768,29.5603,29.5685,351519.0
2017-01-04 10:20:00,35.72,35.73,35.71,35.73,680537.0,29.5685,29.5768,29.5603,29.5768,680537.0
2017-01-04 10:25:00,35.73,35.73,35.69,35.7,575485.0,29.5768,29.5768,29.5437,29.552,575485.0
2017-01-04 10:30:00,35.7,35.71,35.68,35.69,3594246.0,29.552,29.5603,29.5354,29.5437,3594246.0
2017-01-04 10:35:00,35.69,35.71,35.67,35.7,1229644.0,29.5437,29.5603,29.5271,29.552,1229644.0
2017-01-04 10:40:00,35.7,35.7,35.66,35.68,1298281.0,29.552,29.552,29.5189,29.5354,1298281.0
2017-01-04 10:45:00,35.68,35.7,35.67,35.68,1785272.0,29.5354,29.552,29.5271,29.5354,1785272.0
2017-01-04 10:50:00,35.68,35.68,35.63,35.64,1430331.0,29.5354,29.5354,29.494,29.5023,1430331.0
2017-01-04 10:55:00,35.64,35.66,35.63,35.66,225660.0,29.5023,29.5189,29.494,29.5189,225660.0
2017-01-04 11:00:00,35.66,35.68,35.65,35.67,438592.0,29.5189,29.5354,29.5106,29.5271,438592.0
2017-01-04 11:05:00,35.68,35.7,35.67,35.69,706883.0,29.5354,29.552,29.5271,29.5437,706883.0
2017-01-04 11:10:00,35.7,35.71,35.69,35.7,602142.0,29.552,29.5603,29.5437,29.552,602142.0
2017-01-04 11:15:00,35.7,35.71,35.67,35.68,1570021.0,29.552,29.5603,29.5271,29.5354,1570021.0
2017-01-04 11:20:00,35.68,35.7,35.68,35.69,552942.0,29.5354,29.552,29.5354,29.5437,552942.0
2017-01-04 11:25:00,35.69,35.7,35.67,35.69,235179.0,29.5437,29.552,29.5271,29.5437,235179.0
2017-01-04 11:30:00,35.7,35.71,35.68,35.7,3186927.0,29.552,29.5603,29.5354,29.552,3186927.0
2017-01-04 11:35:00,35.7,35.71,35.69,35.7,247268.0,29.552,29.5603,29.5437,29.552,247268.0
2017-01-04 11:40:00,35.7,35.71,35.7,35.71,306280.0,29.552,29.5603,29.552,29.5603,306280.0
2017-01-04 11:45:00,35.71,35.72,35.69,35.7,438091.0,29.5603,29.5685,29.5437,29.552,438091.0
2017-01-04 11:50:00,35.7,35.71,35.69,35.7,512627.0,29.552,29.5603,29.5437,29.552,512627.0
2017-01-04 11:55:00,35.7,35.72,35.7,35.71,446409.0,29.552,29.5685,29.552,29.5603,446409.0
2017-01-04 12:00:00,35.71,35.72,35.7,35.7,369620.0,29.5603,29.5685,29.552,29.552,369620.0
2017-01-04 12:05:00,35.7,35.71,35.69,35.69,701335.0,29.552,29.5603,29.5437,29.5437,701335.0
2017-01-04 12:10:00,35.69,35.7,35.67,35.69,1427874.0,29.5437,29.552,29.5271,29.5437,1427874.0
2017-01-04 12:15:00,35.69,35.71,35.69,35.69,362952.0,29.5437,29.5603,29.5437,29.5437,362952.0
2017-01-04 12:20:00,35.7,35.7,35.68,35.68,404550.0,29.552,29.552,29.5354,29.5354,404550.0
2017-01-04 12:25:00,35.68,35.69,35.67,35.68,370097.0,29.5354,29.5437,29.5271,29.5354,370097.0
2017-01-04 12:30:00,35.68,35.68,35.66,35.66,192234.0,29.5354,29.5354,29.5189,29.5189,192234.0
2017-01-04 12:35:00,35.66,35.67,35.65,35.66,354294.0,29.5189,29.5271,29.5106,29.5189,354294.0
2017-01-04 12:40:00,35.67,35.67,35.65,35.66,283231.0,29.5271,29.5271,29.5106,29.5189,283231.0
2017-01-04 12:45:00,35.66,35.68,35.66,35.68,120575.0,29.5189,29.5354,29.5189,29.5354,120575.0
2017-01-04 12:50:00,35.68,35.69,35.67,35.68,231898.0,29.5354,29.5437,29.5271,29.5354,231898.0
2017-01-04 12:55:00,35.68,35.7,35.67,35.69,571859.0,29.5354,29.552,29.5271,29.5437,571859.0
2017-01-04 13:00:00,35.69,35.7,35.69,35.69,156799.0,29.5437,29.552,29.5437,29.5437,156799.0
2017-01-04 13:05:00,35.69,35.7,35.69,35.69,125721.0,29.5437,29.552,29.5437,29.5437,125721.0
2017-01-04 13:10:00,35.69,35.71,35.69,35.7,288526.0,29.5437,29.5603,29.5437,29.552,288526.0
2017-01-04 13:15:00,35.7,35.71,35.69,35.7,89195.0,29.552,29.5603,29.5437,29.552,89195.0
2017-01-04 13:20:00,35.7,35.71,35.69,35.69,100277.0,29.552,29.5603,29.5437,29.5437,100277.0
2017-01-04 13:25:00,35.69,35.7,35.69,35.7,70200.0,29.5437,29.552,29.5437,29.552,70200.0
2017-01-04 13:30:00,35.7,35.7,35.69,35.7,85511.0,29.552,29.552,29.5437,29.552,85511.0
2017-01-04 13:35:00,35.7,35.71,35.69,35.7,311274.0,29.552,29.5603,29.5437,29.552,311274.0
2017-01-04 13:40:00,35.7,35.71,35.7,35.7,123519.0,29.552,29.5603,29.552,29.552,123519.0
2017-01-04 13:45:00,35.7,35.72,35.7,35.71,357579.0,29.552,29.5685,29.552,29.5603,357579.0
2017-01-04 13:50:00,35.71,35.74,35.71,35.73,558110.0,29.5603,29.5851,29.5603,29.5768,558110.0
2017-01-04 13:55:00,35.73,35.73,35.69,35.71,375822.0,29.5768,29.5768,29.5437,29.5603,375822.0
2017-01-04 14:00:00,35.71,35.75,35.68,35.68,1363289.0,29.5603,29.5934,29.5354,29.5354,1363289.0
2017-01-04 14:05:00,35.69,35.73,35.68,35.7,2940110.0,29.5437,29.5768,29.5354,29.552,2940110.0
2017-01-04 14:10:00,35.71,35.77,35.71,35.74,1341991.0,29.5603,29.6099,29.5603,29.5851,1341991.0
2017-01-04 14:15:00,35.74,35.75,35.73,35.75,724011.0,29.5851,29.5934,29.5768,29.5934,724011.0
2017-01-04 14:20:00,35.75,35.76,35.69,35.7,597215.0,29.5934,29.6016,29.5437,29.552,597215.0
2017-01-04 14:25:00,35.69,35.72,35.69,35.69,646761.0,29.5437,29.5685,29.5437,29.5437,646761.0
2017-01-04 14:30:00,35.7,35.71,35.68,35.71,778546.0,29.552,29.5603,29.5354,29.5603,778546.0
2017-01-04 14:35:00,35.7,35.73,35.7,35.71,814646.0,29.552,29.5768,29.552,29.5603,814646.0
2017-01-04 14:40:00,35.7,35.72,35.68,35.71,736554.0,29.552,29.5685,29.5354,29.5603,736554.0
2017-01-04 14:45:00,35.72,35.72,35.69,35.7,669517.0,29.5685,29.5685,29.5437,29.552,669517.0
2017-01-04 14:50:00,35.7,35.71,35.69,35.7,277268.0,29.552,29.5603,29.5437,29.552,277268.0
2017-01-04 14:55:00,35.71,35.72,35.69,35.7,3312484.0,29.5603,29.5685,29.5437,29.552,3312484.0
2017-01-04 15:00:00,35.7,35.7,35.67,35.68,945418.0,29.552,29.552,29.5271,29.5354,945418.0
2017-01-04 15:05:00,35.67,35.69,35.67,35.68,866006.0,29.5271,29.5437,29.5271,29.5354,866006.0
2017-01-04 15:10:00,35.67,35.69,35.67,35.69,1116140.0,29.5271,29.5437,29.5271,29.5437,1116140.0
2017-01-04 15:15:00,35.69,35.69,35.66,35.69,1330645.0,29.5437,29.5437,29.5189,29.5437,1330645.0
2017-01-04 15:20:00,35.69,35.69,35.65,35.65,3482621.0,29.5437,29.5437,29.5106,29.5106,3482621.0
2017-01-04 15:25:00,35.65,35.66,35.63,35.64,2031004.0,29.5106,29.5189,29.494,29.5023,2031004.0
2017-01-04 15:30:00,35.63,35.66,35.62,35.65,805289.0,29.494,29.5189,29.4858,29.5106,805289.0
2017-01-04 15:35:00,35.65,35.66,35.63,35.64,1617661.0,29.5106,29.5189,29.494,29.5023,1617661.0
2017-01-04 15:40:00,35.64,35.66,35.63,35.65,2847460.0,29.5023,29.5189,29.494,29.5106,2847460.0
2017-01-04 15:45:00,35.65,35.66,35.61,35.61,1699639.0,29.5106,29.5189,29.4775,29.4775,1699639.0
2017-01-04 15:50:00,35.62,35.65,35.61,35.65,1012408.0,29.4858,29.5106,29.4775,29.5106,1012408.0
2017-01-04 15:55:00,35.65,35.7,35.64,35.7,2919378.0,29.5106,29.552,29.5023,29.552,2919378.0
2017-01-05 09:30:00,35.95,35.98,35.94,35.96,1590141.0,29.7589,29.7838,29.7506,29.7672,1590141.0
2017-01-05 09:35:00,35.96,35.98,35.94,35.96,1032680.0,29.7672,29.7838,29.7506,29.7672,1032680.0
2017-01-05 09:40:00,35.96,36.01,35.96,36.01,1026151.0,29.7672,29.8086,29.7672,29.8086,1026151.0
2017-01-05 09:45:00,36.01,36.03,35.99,36.01,1551450.0,29.8086,29.8251,29.792,29.8086,1551450.0
2017-01-05 09:50:00,36.02,36.03,36.01,36.03,425378.0,29.8169,29.8251,29.8086,29.8251,425378.0
2017-01-05 09:55:00,36.03,36.04,36.02,36.02,867010.0,29.8251,29.8334,29.8169,29.8169,867010.0
2017-01-05 10:00:00,36.02,36.03,36.0,36.01,836527.0,29.8169,29.8251,29.8003,29.8086,836527.0
2017-01-05 10:05:00,36.01,36.05,36.0,36.05,484195.0,29.8086,29.8417,29.8003,29.8417,484195.0
2017-01-05 10:10:00,36.05,36.09,36.04,36.09,558238.0,29.8417,29.8748,29.8334,29.8748,558238.0
2017-01-05 10:15:00,36.09,36.09,36.07,36.08,1186415.0,29.8748,29.8748,29.8583,29.8665,1186415.0
2017-01-05 10:20:00,36.08,36.08,36.06,36.07,393706.0,29.8665,29.8665,29.85,29.8583,393706.0
2017-01-05 10:25:00,36.07,36.11,36.06,36.1,700294.0,29.8583,29.8914,29.85,29.8831,700294.0
2017-01-05 10:30:00,36.09,36.1,36.06,36.07,1807690.0,29.8748,29.8831,29.85,29.8583,1807690.0
2017-01-05 10:35:00,36.07,36.1,36.06,36.07,2101056.0,29.8583,29.8831,29.85,29.8583,2101056.0
2017-01-05 10:40:00,36.07,36.08,36.06,36.07,1516775.0,29.8583,29.8665,29.85,29.8583,1516775.0
2017-01-05 10:45:00,36.07,36.08,36.06,36.08,722025.0,29.8583,29.8665,29.85,29.8665,722025.0
2017-01-05 10:50:00,36.08,36.09,36.07,36.08,924446.0,29.8665,29.8748,29.8583,29.8665,924446.0
2017-01-05 10:55:00,36.08,36.09,36.07,36.07,533695.0,29.8665,29.8748,29.8583,29.8583,533695.0
2017-01-05 11:00:00,36.07,36.08,36.03,36.05,1639457.0,29.8583,29.8665,29.8251,29.8417,1639457.0
2017-01-05 11:05:00,36.05,36.05,35.97,35.98,1688437.0,29.8417,29.8417,29.7755,29.7838,1688437.0
2017-01-05 11:10:00,35.98,35.99,35.95,35.99,4025315.0,29.7838,29.792,29.7589,29.792,4025315.0
2017-01-05 11:15:00,35.98,36.04,35.97,36.03,1202767.0,29.7838,29.8334,29.7755,29.8251,1202767.0
2017-01-05 11:20:00,36.03,36.04,36.01,36.03,818193.0,29.8251,29.8334,29.8086,29.8251,818193.0
2017-01-05 11:25:00,36.03,36.05,36.01,36.02,678031.0,29.8251,29.8417,29.8086,29.8169,678031.0
2017-01-05 11:30:00,36.02,36.04,36.01,36.02,317944.0,29.8169,29.8334,29.8086,29.8169,317944.0
2017-01-05 11:35:00,36.01,36.02,36.0,36.0,279334.0,29.8086,29.8169,29.8003,29.8003,279334.0
2017-01-05 11:40:00,36.01,36.02,35.98,35.98,682798.0,29.8086,29.8169,29.7838,29.7838,682798.0
2017-01-05 11:45:00,35.98,36.01,35.97,36.0,548016.0,29.7838,29.8086,29.7755,29.8003,548016.0
2017-01-05 11:50:00,36.0,36.03,35.99,36.02,534119.0,29.8003,29.8251,29.792,29.8169,534119.0
2017-01-05 11:55:00,36.02,36.05,36.02,36.04,669365.0,29.8169,29.8417,29.8169,29.8334,669365.0
2017-01-05 12:00:00,36.04,36.05,36.02,36.03,532334.0,29.8334,29.8417,29.8169,29.8251,532334.0
2017-01-05 12:05:00,36.02,36.03,36.01,36.02,361765.0,29.8169,29.8251,29.8086,29.8169,361765.0
2017-01-05 12:10:00,36.02,36.03,36.01,36.03,354837.0,29.8169,29.8251,29.8086,29.8251,354837.0
2017-01-05 12:15:00,36.03,36.06,36.02,36.05,461756.0,29.8251,29.85,29.8169,29.8417,461756.0
2017-01-05 12:20:00,36.05,36.06,36.04,36.05,479783.0,29.8417,29.85,29.8334,29.8417,479783.0
2017-01-05 12:25:00,36.05,36.08,36.05,36.08,776683.0,29.8417,29.8665,29.8417,29.8665,776683.0
2017-01-05 12:30:00,36.08,36.08,36.06,36.07,355507.0,29.8665,29.8665,29.85,29.8583,355507.0
2017-01-05 12:35:00,36.07,36.08,36.06,36.08,304847.0,29.8583,29.8665,29.85,29.8665,304847.0
2017-01-05 12:40:00,36.08,36.09,36.07,36.08,328555.0,29.8665,29.8748,29.8583,29.8665,328555.0
2017-01-05 12:45:00,36.07,36.08,36.06,36.07,495143.0,29.8583,29.8665,29.85,29.8583,495143.0
2017-01-05 12:50:00,36.07,36.09,36.06,36.09,273033.0,29.8583,29.8748,29.85,29.8748,273033.0
2017-01-05 12:55:00,36.09,36.1,36.08,36.09,267676.0,29.8748,29.8831,29.8665,29.8748,267676.0
2017-01-05 13:00:00,36.1,36.1,36.08,36.09,433669.0,29.8831,29.8831,29.8665,29.8748,433669.0
2017-01-05 13:05:00,36.09,36.11,36.09,36.11,362585.0,29.8748,29.8914,29.8748,29.8914,362585.0
2017-01-05 13:10:00,36.12,36.12,36.11,36.12,26938.0,29.8996,29.8996,29.8914,29.8996,26938.0
2017-01-05 13:15:00,36.12,36.12,36.09,36.1,732125.0,29.8996,29.8996,29.8748,29.8831,732125.0
2017-01-05 13:20:00,36.1,36.13,36.09,36.11,372146.0,29.8831,29.9079,29.8748,29.8914,372146.0
2017-01-05 13:25:00,36.11,36.12,36.1,36.11,430463.0,29.8914,29.8996,29.8831,29.8914,430463.0
2017-01-05 13:30:00,36.11,36.11,36.09,36.1,401177.0,29.8914,29.8914,29.8748,29.8831,401177.0
2017-01-05 13:35:00,36.1,36.13,36.1,36.11,587126.0,29.8831,29.9079,29.8831,29.8914,587126.0
2017-01-05 13:40:00,36.1,36.11,36.09,36.11,244458.0,29.8831,29.8914,29.8748,29.8914,244458.0
2017-01-05 13:45:00,36.11,36.11,36.1,36.11,187335.0,29.8914,29.8914,29.8831,29.8914,187335.0
2017-01-05 13:50:00,36.11,36.11,36.1,36.11,257640.0,29.8914,29.8914,29.8831,29.8914,257640.0
2017-01-05 13:55:00,36.11,36.12,36.1,36.11,194247.0,29.8914,29.8996,29.8831,29.8914,194247.0
2017-01-05 14:00:00,36.11,36.12,36.1,36.12,253762.0,29.8914,29.8996,29.8831,29.8996,253762.0
2017-01-05 14:05:00,36.12,36.12,36.1,36.11,156205.0,29.8996,29.8996,29.8831,29.8914,156205.0
2017-01-05 14:10:00,36.11,36.14,36.1,36.12,475960.0,29.8914,29.9162,29.8831,29.8996,475960.0
2017-01-05 14:15:00,36.12,36.14,36.12,36.12,286186.0,29.8996,29.9162,29.8996,29.8996,286186.0
2017-01-05 14:20:00,36.13,36.13,36.12,36.13,125326.0,29.9079,29.9079,29.8996,29.9079,125326.0
2017-01-05 14:25:00,36.12,36.13,36.11,36.12,300641.0,29.8996,29.9079,29.8914,29.8996,300641.0
2017-01-05 14:30:00,36.12,36.13,36.11,36.12,330385.0,29.8996,29.9079,29.8914,29.8996,330385.0
2017-01-05 14:35:00,36.12,36.14,36.11,36.13,138108.0,29.8996,29.9162,29.8914,29.9079,138108.0
2017-01-05 14:40:00,36.13,36.14,36.11,36.12,195102.0,29.9079,29.9162,29.8914,29.8996,195102.0
2017-01-05 14:45:00,36.12,36.13,36.11,36.13,235267.0,29.8996,29.9079,29.8914,29.9079,235267.0
2017-01-05 14:50:00,36.13,36.13,36.11,36.12,330204.0,29.9079,29.9079,29.8914,29.8996,330204.0
2017-01-05 14:55:00,36.12,36.12,36.09,36.1,260494.0,29.8996,29.8996,29.8748,29.8831,260494.0
2017-01-05 15:00:00,36.1,36.12,36.09,36.11,254655.0,29.8831,29.8996,29.8748,29.8914,254655.0
2017-01-05 15:05:00,36.11,36.12,36.09,36.1,239178.0,29.8914,29.8996,29.8748,29.8831,239178.0
2017-01-05 15:10:00,36.1,36.11,36.09,36.1,393163.0,29.8831,29.8914,29.8748,29.8831,393163.0
2017-01-05 15:15:00,36.1,36.14,36.1,36.12,1649449.0,29.8831,29.9162,29.8831,29.8996,1649449.0
2017-01-05 15:20:00,36.12,36.15,36.11,36.15,680576.0,29.8996,29.9245,29.8914,29.9245,680576.0
2017-01-05 15:25:00,36.15,36.15,36.13,36.13,499337.0,29.9245,29.9245,29.9079,29.9079,499337.0
2017-01-05 15:30:00,36.13,36.14,36.13,36.14,292753.0,29.9079,29.9162,29.9079,29.9162,292753.0
2017-01-05 15:35:00,36.13,36.14,36.11,36.12,391729.0,29.9079,29.9162,29.8914,29.8996,391729.0
2017-01-05 15:40:00,36.12,36.12,36.11,36.12,454771.0,29.8996,29.8996,29.8914,29.8996,454771.0
2017-01-05 15:45:00,36.11,36.12,36.11,36.12,900160.0,29.8914,29.8996,29.8914,29.8996,900160.0
2017-01-05 15:50:00,36.12,36.12,36.09,36.09,1932412.0,29.8996,29.8996,29.8748,29.8748,1932412.0
2017-01-05 15:55:00,36.1,36.12,36.09,36.1,3132665.0,29.8831,29.8996,29.8748,29.8831,3132665.0
2017-01-06 09:30:00,35.97,36.0,35.88,35.89,2462278.0,29.7755,29.8003,29.701,29.7093,2462278.0
2017-01-06 09:35:00,35.89,35.91,35.85,35.91,1733881.0,29.7093,29.7258,29.6761,29.7258,1733881.0
2017-01-06 09:40:00,35.91,35.94,35.9,35.93,644638.0,29.7258,29.7506,29.7175,29.7424,644638.0
2017-01-06 09:45:00,35.94,35.96,35.92,35.93,442426.0,29.7506,29.7672,29.7341,29.7424,442426.0
2017-01-06 09:50:00,35.94,35.95,35.92,35.92,528435.0,29.7506,29.7589,29.7341,29.7341,528435.0
2017-01-06 09:55:00,35.93,35.97,35.92,35.95,1101054.0,29.7424,29.7755,29.7341,29.7589,1101054.0
2017-01-06 10:00:00,35.94,35.97,35.94,35.97,449552.0,29.7506,29.7755,29.7506,29.7755,449552.0
2017-01-06 10:05:00,35.97,35.99,35.95,35.97,634486.0,29.7755,29.792,29.7589,29.7755,634486.0
2017-01-06 10:10:00,35.96,35.97,35.94,35.95,348785.0,29.7672,29.7755,29.7506,29.7589,348785.0
2017-01-06 10:15:00,35.95,35.95,35.91,35.92,359257.0,29.7589,29.7589,29.7258,29.7341,359257.0
2017-01-06 10:20:00,35.92,35.93,35.89,35.9,370505.0,29.7341,29.7424,29.7093,29.7175,370505.0
2017-01-06 10:25:00,35.9,35.9,35.88,35.89,220204.0,29.7175,29.7175,29.701,29.7093,220204.0
2017-01-06 10:30:00,35.89,35.9,35.87,35.89,354485.0,29.7093,29.7175,29.6927,29.7093,354485.0
2017-01-06 10:35:00,35.89,35.9,35.88,35.9,357738.0,29.7093,29.7175,29.701,29.7175,357738.0
2017-01-06 10:40:00,35.9,35.9,35.88,35.89,445814.0,29.7175,29.7175,29.701,29.7093,445814.0
2017-01-06 10:45:00,35.88,35.91,35.88,35.9,272455.0,29.701,29.7258,29.701,29.7175,272455.0
2017-01-06 10:50:00,35.9,35.91,35.89,35.91,224793.0,29.7175,29.7258,29.7093,29.7258,224793.0
2017-01-06 10:55:00,35.91,35.93,35.89,35.91,418571.0,29.7258,29.7424,29.7093,29.7258,418571.0
2017-01-06 11:00:00,35.91,35.94,35.91,35.94,455317.0,29.7258,29.7506,29.7258,29.7506,455317.0
2017-01-06 11:05:00,35.93,35.94,35.9,35.91,268305.0,29.7424,29.7506,29.7175,29.7258,268305.0
2017-01-06 11:10:00,35.91,35.93,35.9,35.92,284948.0,29.7258,29.7424,29.7175,29.7341,284948.0
2017-01-06 11:15:00,35.93,35.93,35.91,35.91,383348.0,29.7424,29.7424,29.7258,29.7258,383348.0
2017-01-06 11:20:00,35.91,35.93,35.9,35.92,418693.0,29.7258,29.7424,29.7175,29.7341,418693.0
2017-01-06 11:25:00,35.92,35.95,35.92,35.95,162778.0,29.7341,29.7589,29.7341,29.7589,162778.0
2017-01-06 11:30:00,35.95,35.96,35.93,35.94,696479.0,29.7589,29.7672,29.7424,29.7506,696479.0
2017-01-06 11:35:00,35.93,35.94,35.9,35.91,445575.0,29.7424,29.7506,29.7175,29.7258,445575.0
2017-01-06 11:40:00,35.91,35.93,35.9,35.93,350086.0,29.7258,29.7424,29.7175,29.7424,350086.0
2017-01-06 11:45:00,35.93,35.93,35.92,35.92,205489.0,29.7424,29.7424,29.7341,29.7341,205489.0
2017-01-06 11:50:00,35.93,35.93,35.9,35.91,433557.0,29.7424,29.7424,29.7175,29.7258,433557.0
2017-01-06 11:55:00,35.92,35.94,35.91,35.91,256613.0,29.7341,29.7506,29.7258,29.7258,256613.0
2017-01-06 12:00:00,35.91,35.92,35.9,35.9,106907.0,29.7258,29.7341,29.7175,29.7175,106907.0
2017-01-06 12:05:00,35.9,35.91,35.87,35.89,343995.0,29.7175,29.7258,29.6927,29.7093,343995.0
2017-01-06 12:10:00,35.88,35.89,35.88,35.88,68811.0,29.701,29.7093,29.701,29.701,68811.0
2017-01-06 12:15:00,35.88,35.89,35.88,35.88,309233.0,29.701,29.7093,29.701,29.701,309233.0
2017-01-06 12:20:00,35.88,35.9,35.88,35.9,212026.0,29.701,29.7175,29.701,29.7175,212026.0
2017-01-06 12:25:00,35.89,35.9,35.89,35.9,69679.0,29.7093,29.7175,29.7093,29.7175,69679.0
2017-01-06 12:30:00,35.9,35.91,35.89,35.9,219346.0,29.7175,29.7258,29.7093,29.7175,219346.0
2017-01-06 12:35:00,35.91,35.92,35.89,35.89,254460.0,29.7258,29.7341,29.7093,29.7093,254460.0
2017-01-06 12:40:00,35.89,35.91,35.89,35.89,255864.0,29.7093,29.7258,29.7093,29.7093,255864.0
2017-01-06 12:45:00,35.9,35.91,35.89,35.91,101326.0,29.7175,29.7258,29.7093,29.7258,101326.0
2017-01-06 12:50:00,35.91,35.91,35.9,35.91,77320.0,29.7258,29.7258,29.7175,29.7258,77320.0
2017-01-06 12:55:00,35.91,35.91,35.9,35.91,166164.0,29.7258,29.7258,29.7175,29.7258,166164.0
2017-01-06 13:00:00,35.91,35.91,35.89,35.9,214321.0,29.7258,29.7258,29.7093,29.7175,214321.0
2017-01-06 13:05:00,35.9,35.91,35.88,35.88,420824.0,29.7175,29.7258,29.701,29.701,420824.0
2017-01-06 13:10:00,35.89,35.89,35.87,35.87,238611.0,29.7093,29.7093,29.6927,29.6927,238611.0
2017-01-06 13:15:00,35.87,35.89,35.87,35.88,121328.0,29.6927,29.7093,29.6927,29.701,121328.0
2017-01-06 13:20:00,35.88,35.89,35.87,35.87,344956.0,29.701,29.7093,29.6927,29.6927,344956.0
2017-01-06 13:25:00,35.87,35.88,35.84,35.84,288446.0,29.6927,29.701,29.6679,29.6679,288446.0
2017-01-06 13:30:00,35.84,35.87,35.84,35.86,299624.0,29.6679,29.6927,29.6679,29.6844,299624.0
2017-01-06 13:35:00,35.87,35.88,35.86,35.88,65997.0,29.6927,29.701,29.6844,29.701,65997.0
2017-01-06 13:40:00,35.88,35.89,35.87,35.88,167015.0,29.701,29.7093,29.6927,29.701,167015.0
2017-01-06 13:45:00,35.89,35.89,35.88,35.89,79230.0,29.7093,29.7093,29.701,29.7093,79230.0
2017-01-06 13:50:00,35.89,35.89,35.88,35.89,76745.0,29.7093,29.7093,29.701,29.7093,76745.0
2017-01-06 13:55:00,35.89,35.89,35.87,35.87,186862.0,29.7093,29.7093,29.6927,29.6927,186862.0
2017-01-06 14:00:00,35.87,35.89,35.87,35.89,240295.0,29.6927,29.7093,29.6927,29.7093,240295.0
2017-01-06 14:05:00,35.88,35.91,35.88,35.9,127376.0,29.701,29.7258,29.701,29.7175,127376.0
2017-01-06 14:10:00,35.9,35.91,35.88,35.9,269185.0,29.7175,29.7258,29.701,29.7175,269185.0
2017-01-06 14:15:00,35.9,35.9,35.89,35.9,107973.0,29.7175,29.7175,29.7093,29.7175,107973.0
2017-01-06 14:20:00,35.9,35.9,35.88,35.89,217946.0,29.7175,29.7175,29.701,29.7093,217946.0
2017-01-06 14:25:00,35.89,35.89,35.88,35.88,47319.0,29.7093,29.7093,29.701,29.701,47319.0
2017-01-06 14:30:00,35.88,35.89,35.88,35.89,167830.0,29.701,29.7093,29.701,29.7093,167830.0
2017-01-06 14:35:00,35.89,35.89,35.86,35.86,203515.0,29.7093,29.7093,29.6844,29.6844,203515.0
2017-01-06 14:40:00,35.86,35.89,35.86,35.89,225831.0,29.6844,29.7093,29.6844,29.7093,225831.0
2017-01-06 14:45:00,35.89,35.9,35.88,35.89,191677.0,29.7093,29.7175,29.701,29.7093,191677.0
2017-01-06 14:50:00,35.89,35.9,35.88,35.9,280711.0,29.7093,29.7175,29.701,29.7175,280711.0
2017-01-06 14:55:00,35.9,35.9,35.89,35.9,126244.0,29.7175,29.7175,29.7093,29.7175,126244.0
2017-01-06 15:00:00,35.9,35.92,35.89,35.91,248356.0,29.7175,29.7341,29.7093,29.7258,248356.0
2017-01-06 15:05:00,35.91,35.94,35.91,35.92,413298.0,29.7258,29.7506,29.7258,29.7341,413298.0
2017-01-06 15:10:00,35.92,35.94,35.91,35.94,190403.0,29.7341,29.7506,29.7258,29.7506,190403.0
2017-01-06 15:15:00,35.94,35.94,35.93,35.94,81100.0,29.7506,29.7506,29.7424,29.7506,81100.0
2017-01-06 15:20:00,35.94,35.95,35.93,35.95,187931.0,29.7506,29.7589,29.7424,29.7589,187931.0
2017-01-06 15:25:00,35.95,35.96,35.94,35.95,319230.0,29.7589,29.7672,29.7506,29.7589,319230.0
2017-01-06 15:30:00,35.95,35.97,35.94,35.96,544142.0,29.7589,29.7755,29.7506,29.7672,544142.0
2017-01-06 15:35:00,35.97,35.97,35.95,35.95,369932.0,29.7755,29.7755,29.7589,29.7589,369932.0
2017-01-06 15:40:00,35.95,35.99,35.95,35.98,541163.0,29.7589,29.792,29.7589,29.7838,541163.0
2017-01-06 15:45:00,35.99,36.0,35.98,35.98,674225.0,29.792,29.8003,29.7838,29.7838,674225.0
2017-01-06 15:50:00,35.98,36.0,35.98,36.0,706198.0,29.7838,29.8003,29.7838,29.8003,706198.0
2017-01-06 15:55:00,35.99,36.0,35.91,35.93,3429151.0,29.792,29.8003,29.7258,29.7424,3429151.0
2017-01-09 09:30:00,35.92,35.93,35.89,35.92,1050442.0,29.7341,29.7424,29.7093,29.7341,1050442.0
2017-01-09 09:35:00,35.91,35.95,35.9,35.93,1099151.0,29.7258,29.7589,29.7175,29.7424,1099151.0
2017-01-09 09:40:00,35.93,35.93,35.89,35.89,1332054.0,29.7424,29.7424,29.7093,29.7093,1332054.0
2017-01-09 09:45:00,35.89,35.91,35.86,35.9,1123343.0,29.7093,29.7258,29.6844,29.7175,1123343.0
2017-01-09 09:50:00,35.9,35.92,35.89,35.91,820629.0,29.7175,29.7341,29.7093,29.7258,820629.0
2017-01-09 09:55:00,35.91,35.92,35.9,35.92,734606.0,29.7258,29.7341,29.7175,29.7341,734606.0
2017-01-09 10:00:00,35.92,35.93,35.88,35.9,948523.0,29.7341,29.7424,29.701,29.7175,948523.0
2017-01-09 10:05:00,35.89,35.89,35.87,35.88,691979.0,29.7093,29.7093,29.6927,29.701,691979.0
2017-01-09 10:10:00,35.89,35.89,35.88,35.89,63931.0,29.7093,29.7093,29.701,29.7093,63931.0
2017-01-09 10:15:00,35.88,35.89,35.86,35.89,213806.0,29.701,29.7093,29.6844,29.7093,213806.0
2017-01-09 10:20:00,35.89,35.9,35.88,35.9,724781.0,29.7093,29.7175,29.701,29.7175,724781.0
2017-01-09 10:25:00,35.89,35.9,35.88,35.89,436240.0,29.7093,29.7175,29.701,29.7093,436240.0
2017-01-09 10:30:00,35.89,35.9,35.87,35.9,211061.0,29.7093,29.7175,29.6927,29.7175,211061.0
2017-01-09 10:35:00,35.9,35.9,35.88,35.9,141185.0,29.7175,29.7175,29.701,29.7175,141185.0
2017-01-09 10:40:00,35.9,35.9,35.88,35.89,138579.0,29.7175,29.7175,29.701,29.7093,138579.0
2017-01-09 10:45:00,35.89,35.91,35.88,35.91,408549.0,29.7093,29.7258,29.701,29.7258,408549.0
2017-01-09 10:50:00,35.91,35.92,35.9,35.91,604350.0,29.7258,29.7341,29.7175,29.7258,604350.0
2017-01-09 10:55:00,35.91,35.93,35.91,35.93,301305.0,29.7258,29.7424,29.7258,29.7424,301305.0
2017-01-09 11:00:00,35.92,35.93,35.91,35.92,274050.0,29.7341,29.7424,29.7258,29.7341,274050.0
2017-01-09 11:05:00,35.92,35.97,35.92,35.96,139833.0,29.7341,29.7755,29.7341,29.7672,139833.0
2017-01-09 11:10:00,35.96,35.97,35.95,35.96,118733.0,29.7672,29.7755,29.7589,29.7672,118733.0
2017-01-09 11:15:00,35.96,35.97,35.95,35.97,145423.0,29.7672,29.7755,29.7589,29.7755,145423.0
2017-01-09 11:20:00,35.97,35.98,35.96,35.97,189148.0,29.7755,29.7838,29.7672,29.7755,189148.0
2017-01-09 11:25:00,35.97,35.98,35.95,35.98,182221.0,29.7755,29.7838,29.7589,29.7838,182221.0
2017-01-09 11:30:00,35.98,35.99,35.97,35.98,138864.0,29.7838,29.792,29.7755,29.7838,138864.0
2017-01-09 11:35:00,35.98,35.99,35.96,35.97,222556.0,29.7838,29.792,29.7672,29.7755,222556.0
2017-01-09 11:40:00,35.97,35.98,35.96,35.98,142592.0,29.7755,29.7838,29.7672,29.7838,142592.0
2017-01-09 11:45:00,35.97,36.0,35.96,36.0,254214.0,29.7755,29.8003,29.7672,29.8003,254214.0
2017-01-09 11:50:00,36.0,36.0,35.98,35.99,40844.0,29.8003,29.8003,29.7838,29.792,40844.0
2017-01-09 11:55:00,35.99,36.0,35.98,36.0,257257.0,29.792,29.8003,29.7838,29.8003,257257.0
2017-01-09 12:00:00,36.0,36.0,35.97,35.98,241874.0,29.8003,29.8003,29.7755,29.7838,241874.0
2017-01-09 12:05:00,35.98,36.0,35.98,35.99,68946.0,29.7838,29.8003,29.7838,29.792,68946.0
2017-01-09 12:10:00,36.0,36.0,35.97,35.97,80854.0,29.8003,29.8003,29.7755,29.7755,80854.0
2017-01-09 12:15:00,35.98,35.98,35.95,35.97,113339.0,29.7838,29.7838,29.7589,29.7755,113339.0
2017-01-09 12:20:00,35.97,35.97,35.95,35.95,183773.0,29.7755,29.7755,29.7589,29.7589,183773.0
2017-01-09 12:25:00,35.96,35.98,35.95,35.97,165567.0,29.7672,29.7838,29.7589,29.7755,165567.0
2017-01-09 12:30:00,35.97,35.98,35.96,35.96,148421.0,29.7755,29.7838,29.7672,29.7672,148421.0
2017-01-09 12:35:00,35.96,35.97,35.95,35.96,48187.0,29.7672,29.7755,29.7589,29.7672,48187.0
2017-01-09 12:40:00,35.96,35.96,35.95,35.96,35725.0,29.7672,29.7672,29.7589,29.7672,35725.0
2017-01-09 12:45:00,35.95,35.96,35.94,35.95,283864.0,29.7589,29.7672,29.7506,29.7589,283864.0
2017-01-09 12:50:00,35.96,35.96,35.95,35.95,35795.0,29.7672,29.7672,29.7589,29.7589,35795.0
2017-01-09 12:55:00,35.96,35.97,35.95,35.95,178524.0,29.7672,29.7755,29.7589,29.7589,178524.0
2017-01-09 13:00:00,35.95,35.97,35.95,35.96,116768.0,29.7589,29.7755,29.7589,29.7672,116768.0
2017-01-09 13:05:00,35.96,35.96,35.95,35.96,46301.0,29.7672,29.7672,29.7589,29.7672,46301.0
2017-01-09 13:10:00,35.96,35.96,35.94,35.94,334107.0,29.7672,29.7672,29.7506,29.7506,334107.0
2017-01-09 13:15:00,35.95,35.96,35.94,35.96,91767.0,29.7589,29.7672,29.7506,29.7672,91767.0
2017-01-09 13:20:00,35.95,35.96,35.95,35.95,35744.0,29.7589,29.7672,29.7589,29.7589,35744.0
2017-01-09 13:25:00,35.95,35.96,35.93,35.94,211955.0,29.7589,29.7672,29.7424,29.7506,211955.0
2017-01-09 13:30:00,35.94,35.94,35.93,35.94,42263.0,29.7506,29.7506,29.7424,29.7506,42263.0
2017-01-09 13:35:00,35.93,35.94,35.93,35.93,29374.0,29.7424,29.7506,29.7424,29.7424,29374.0
2017-01-09 13:40:00,35.93,35.94,35.93,35.94,140093.0,29.7424,29.7506,29.7424,29.7506,140093.0
2017-01-09 13:45:00,35.94,35.95,35.93,35.95,186535.0,29.7506,29.7589,29.7424,29.7589,186535.0
2017-01-09 13:50:00,35.95,35.95,35.94,35.95,53037.0,29.7589,29.7589,29.7506,29.7589,53037.0
2017-01-09 13:55:00,35.95,35.95,35.94,35.95,87196.0,29.7589,29.7589,29.7506,29.7589,87196.0
2017-01-09 14:00:00,35.95,35.95,35.94,35.95,115613.0,29.7589,29.7589,29.7506,29.7589,115613.0
2017-01-09 14:05:00,35.95,35.96,35.94,35.95,305149.0,29.7589,29.7672,29.7506,29.7589,305149.0
2017-01-09 14:10:00,35.94,35.95,35.92,35.92,266131.0,29.7506,29.7589,29.7341,29.7341,266131.0
2017-01-09 14:15:00,35.93,35.93,35.91,35.91,128800.0,29.7424,29.7424,29.7258,29.7258,128800.0
2017-01-09 14:20:00,35.92,35.92,35.91,35.91,67061.0,29.7341,29.7341,29.7258,29.7258,67061.0
2017-01-09 14:25:00,35.91,35.92,35.91,35.91,59598.0,29.7258,29.7341,29.7258,29.7258,59598.0
2017-01-09 14:30:00,35.92,35.92,35.9,35.91,198435.0,29.7341,29.7341,29.7175,29.7258,198435.0
2017-01-09 14:35:00,35.91,35.92,35.9,35.91,108126.0,29.7258,29.7341,29.7175,29.7258,108126.0
2017-01-09 14:40:00,35.91,35.92,35.9,35.9,87682.0,29.7258,29.7341,29.7175,29.7175,87682.0
2017-01-09 14:45:00,35.9,35.91,35.89,35.9,147767.0,29.7175,29.7258,29.7093,29.7175,147767.0
2017-01-09 14:50:00,35.89,35.91,35.89,35.9,237761.0,29.7093,29.7258,29.7093,29.7175,237761.0
2017-01-09 14:55:00,35.9,35.92,35.9,35.92,309788.0,29.7175,29.7341,29.7175,29.7341,309788.0
2017-01-09 15:00:00,35.91,35.92,35.91,35.91,173960.0,29.7258,29.7341,29.7258,29.7258,173960.0
2017-01-09 15:05:00,35.91,35.92,35.91,35.91,44661.0,29.7258,29.7341,29.7258,29.7258,44661.0
2017-01-09 15:10:00,35.92,35.93,35.91,35.93,209542.0,29.7341,29.7424,29.7258,29.7424,209542.0
2017-01-09 15:15:00,35.93,35.93,35.9,35.91,196948.0,29.7424,29.7424,29.7175,29.7258,196948.0
2017-01-09 15:20:00,35.91,35.91,35.9,35.91,109313.0,29.7258,29.7258,29.7175,29.7258,109313.0
2017-01-09 15:25:00,35.91,35.93,35.9,35.93,319532.0,29.7258,29.7424,29.7175,29.7424,319532.0
2017-01-09 15:30:00,35.93,35.94,35.92,35.93,314570.0,29.7424,29.7506,29.7341,29.7424,314570.0
2017-01-09 15:35:00,35.92,35.93,35.92,35.93,222741.0,29.7341,29.7424,29.7341,29.7424,222741.0
2017-01-09 15:40:00,35.93,35.93,35.92,35.93,371553.0,29.7424,29.7424,29.7341,29.7424,371553.0
2017-01-09 15:45:00,35.92,35.93,35.91,35.92,451528.0,29.7341,29.7424,29.7258,29.7341,451528.0
2017-01-09 15:50:00,35.92,35.93,35.91,35.92,558765.0,29.7341,29.7424,29.7258,29.7341,558765.0
2017-01-09 15:55:00,35.93,35.93,35.88,35.9,1475410.0,29.7424,29.7424,29.701,29.7175,1475410.0
2017-01-10 09:30:00,36.13,36.16,36.11,36.15,1523718.0,29.9079,29.9328,29.8914,29.9245,1523718.0
2017-01-10 09:35:00,36.16,36.2,36.15,36.17,1744453.0,29.9328,29.9659,29.9245,29.941,1744453.0
2017-01-10 09:40:00,36.18,36.21,36.17,36.2,587300.0,29.9493,29.9741,29.941,29.9659,587300.0
2017-01-10 09:45:00,36.2,36.22,36.19,36.22,694752.0,29.9659,29.9824,29.9576,29.9824,694752.0
2017-01-10 09:50:00,36.22,36.23,36.18,36.2,1133421.0,29.9824,29.9907,29.9493,29.9659,1133421.0
2017-01-10 09:55:00,36.2,36.24,36.2,36.23,376904.0,29.9659,29.999,29.9659,29.9907,376904.0
2017-01-10 10:00:00,36.23,36.26,36.22,36.26,844706.0,29.9907,30.0155,29.9824,30.0155,844706.0
2017-01-10 10:05:00,36.26,36.26,36.21,36.22,1389428.0,30.0155,30.0155,29.9741,29.9824,1389428.0
2017-01-10 10:10:00,36.22,36.22,36.18,36.21,376537.0,29.9824,29.9824,29.9493,29.9741,376537.0
2017-01-10 10:15:00,36.21,36.22,36.19,36.2,173703.0,29.9741,29.9824,29.9576,29.9659,173703.0
2017-01-10 10:20:00,36.19,36.21,36.19,36.21,188107.0,29.9576,29.9741,29.9576,29.9741,188107.0
2017-01-10 10:25:00,36.21,36.23,36.2,36.21,518036.0,29.9741,29.9907,29.9659,29.9741,518036.0
2017-01-10 10:30:00,36.22,36.25,36.21,36.24,251564.0,29.9824,30.0073,29.9741,29.999,251564.0
2017-01-10 10:35:00,36.24,36.25,36.22,36.22,241903.0,29.999,30.0073,29.9824,29.9824,241903.0
2017-01-10 10:40:00,36.23,36.23,36.21,36.22,162331.0,29.9907,29.9907,29.9741,29.9824,162331.0
2017-01-10 10:45:00,36.22,36.25,36.21,36.24,275908.0,29.9824,30.0073,29.9741,29.999,275908.0
2017-01-10 10:50:00,36.23,36.27,36.23,36.26,580172.0,29.9907,30.0238,29.9907,30.0155,580172.0
2017-01-10 10:55:00,36.26,36.27,36.25,36.26,1090624.0,30.0155,30.0238,30.0073,30.0155,1090624.0
2017-01-10 11:00:00,36.26,36.29,36.25,36.28,258597.0,30.0155,30.0404,30.0073,30.0321,258597.0
2017-01-10 11:05:00,36.28,36.29,36.27,36.27,505708.0,30.0321,30.0404,30.0238,30.0238,505708.0
2017-01-10 11:10:00,36.27,36.3,36.27,36.29,325430.0,30.0238,30.0486,30.0238,30.0404,325430.0
2017-01-10 11:15:00,36.29,36.3,36.28,36.29,343271.0,30.0404,30.0486,30.0321,30.0404,343271.0
2017-01-10 11:20:00,36.29,36.3,36.28,36.3,737380.0,30.0404,30.0486,30.0321,30.0486,737380.0
2017-01-10 11:25:00,36.3,36.3,36.27,36.27,384297.0,30.0486,30.0486,30.0238,30.0238,384297.0
2017-01-10 11:30:00,36.27,36.29,36.27,36.29,206160.0,30.0238,30.0404,30.0238,30.0404,206160.0
2017-01-10 11:35:00,36.29,36.3,36.28,36.29,249848.0,30.0404,30.0486,30.0321,30.0404,249848.0
2017-01-10 11:40:00,36.3,36.31,36.29,36.29,154618.0,30.0486,30.0569,30.0404,30.0404,154618.0
2017-01-10 11:45:00,36.29,36.31,36.29,36.31,211907.0,30.0404,30.0569,30.0404,30.0569,211907.0
2017-01-10 11:50:00,36.3,36.31,36.3,36.31,421740.0,30.0486,30.0569,30.0486,30.0569,421740.0
2017-01-10 11:55:00,36.3,36.31,36.29,36.29,1298990.0,30.0486,30.0569,30.0404,30.0404,1298990.0
2017-01-10 12:00:00,36.3,36.31,36.29,36.31,299293.0,30.0486,30.0569,30.0404,30.0569,299293.0
2017-01-10 12:05:00,36.31,36.32,36.3,36.32,503045.0,30.0569,30.0652,30.0486,30.0652,503045.0
2017-01-10 12:10:00,36.32,36.32,36.3,36.3,115311.0,30.0652,30.0652,30.0486,30.0486,115311.0
2017-01-10 12:15:00,36.3,36.31,36.3,36.3,331296.0,30.0486,30.0569,30.0486,30.0486,331296.0
2017-01-10 12:20:00,36.3,36.31,36.28,36.28,1540874.0,30.0486,30.0569,30.0321,30.0321,1540874.0
2017-01-10 12:25:00,36.29,36.29,36.27,36.27,247301.0,30.0404,30.0404,30.0238,30.0238,247301.0
2017-01-10 12:30:00,36.27,36.28,36.27,36.27,74330.0,30.0238,30.0321,30.0238,30.0238,74330.0
2017-01-10 12:35:00,36.27,36.28,36.27,36.27,100967.0,30.0238,30.0321,30.0238,30.0238,100967.0
2017-01-10 12:40:00,36.28,36.28,36.26,36.27,117845.0,30.0321,30.0321,30.0155,30.0238,117845.0
2017-01-10 12:45:00,36.27,36.27,36.23,36.24,351602.0,30.0238,30.0238,29.9907,29.999,351602.0
2017-01-10 12:50:00,36.25,36.26,36.24,36.26,142075.0,30.0073,30.0155,29.999,30.0155,142075.0
2017-01-10 12:55:00,36.26,36.26,36.21,36.21,1909729.0,30.0155,30.0155,29.9741,29.9741,1909729.0
2017-01-10 13:00:00,36.22,36.22,36.19,36.2,1032485.0,29.9824,29.9824,29.9576,29.9659,1032485.0
2017-01-10 13:05:00,36.2,36.22,36.19,36.21,288915.0,29.9659,29.9824,29.9576,29.9741,288915.0
2017-01-10 13:10:00,36.22,36.22,36.2,36.22,115521.0,29.9824,29.9824,29.9659,29.9824,115521.0
2017-01-10 13:15:00,36.22,36.24,36.2,36.23,500902.0,29.9824,29.999,29.9659,29.9907,500902.0
2017-01-10 13:20:00,36.23,36.23,36.2,36.2,420202.0,29.9907,29.9907,29.9659,29.9659,420202.0
2017-01-10 13:25:00,36.2,36.21,36.2,36.2,28433.0,29.9659,29.9741,29.9659,29.9659,28433.0
2017-01-10 13:30:00,36.2,36.21,36.2,36.2,92147.0,29.9659,29.9741,29.9659,29.9659,92147.0
2017-01-10 13:35:00,36.21,36.22,36.2,36.22,204516.0,29.9741,29.9824,29.9659,29.9824,204516.0
2017-01-10 13:40:00,36.21,36.22,36.19,36.19,168804.0,29.9741,29.9824,29.9576,29.9576,168804.0
2017-01-10 13:45:00,36.2,36.2,36.17,36.18,205245.0,29.9659,29.9659,29.941,29.9493,205245.0
2017-01-10 13:50:00,36.17,36.18,36.15,36.17,543173.0,29.941,29.9493,29.9245,29.941,543173.0
2017-01-10 13:55:00,36.16,36.17,36.13,36.14,204595.0,29.9328,29.941,29.9079,29.9162,204595.0
2017-01-10 14:00:00,36.14,36.14,36.12,36.13,203976.0,29.9162,29.9162,29.8996,29.9079,203976.0
2017-01-10 14:05:00,36.14,36.15,36.13,36.14,145479.0,29.9162,29.9245,29.9079,29.9162,145479.0
2017-01-10 14:10:00,36.14,36.15,36.13,36.15,96339.0,29.9162,29.9245,29.9079,29.9245,96339.0
2017-01-10 14:15:00,36.15,36.15,36.14,36.15,49494.0,29.9245,29.9245,29.9162,29.9245,49494.0
2017-01-10 14:20:00,36.15,36.15,36.11,36.12,1219835.0,29.9245,29.9245,29.8914,29.8996,1219835.0
2017-01-10 14:25:00,36.12,36.12,36.1,36.1,172709.0,29.8996,29.8996,29.8831,29.8831,172709.0
2017-01-10 14:30:00,36.1,36.12,36.1,36.12,189084.0,29.8831,29.8996,29.8831,29.8996,189084.0
2017-01-10 14:35:00,36.12,36.13,36.11,36.12,187880.0,29.8996,29.9079,29.8914,29.8996,187880.0
2017-01-10 14:40:00,36.12,36.13,36.11,36.12,90601.0,29.8996,29.9079,29.8914,29.8996,90601.0
2017-01-10 14:45:00,36.13,36.13,36.12,36.13,74504.0,29.9079,29.9079,29.8996,29.9079,74504.0
2017-01-10 14:50:00,36.13,36.13,36.12,36.13,65515.0,29.9079,29.9079,29.8996,29.9079,65515.0
2017-01-10 14:55:00,36.13,36.14,36.12,36.14,219641.0,29.9079,29.9162,29.8996,29.9162,219641.0
2017-01-10 15:00:00,36.13,36.14,36.13,36.14,139204.0,29.9079,29.9162,29.9079,29.9162,139204.0
2017-01-10 15:05:00,36.14,36.18,36.13,36.18,442592.0,29.9162,29.9493,29.9079,29.9493,442592.0
2017-01-10 15:10:00,36.18,36.19,36.17,36.18,260755.0,29.9493,29.9576,29.941,29.9493,260755.0
2017-01-10 15:15:00,36.18,36.2,36.17,36.19,224040.0,29.9493,29.9659,29.941,29.9576,224040.0
2017-01-10 15:20:00,36.2,36.2,36.19,36.19,160416.0,29.9659,29.9659,29.9576,29.9576,160416.0
2017-01-10 15:25:00,36.2,36.2,36.18,36.19,369031.0,29.9659,29.9659,29.9493,29.9576,369031.0
2017-01-10 15:30:00,36.18,36.21,36.18,36.21,408513.0,29.9493,29.9741,29.9493,29.9741,408513.0
2017-01-10 15:35:00,36.21,36.22,36.2,36.22,433086.0,29.9741,29.9824,29.9659,29.9824,433086.0
2017-01-10 15:40:00,36.22,36.22,36.2,36.2,389012.0,29.9824,29.9824,29.9659,29.9659,389012.0
2017-01-10 15:45:00,36.2,36.21,36.17,36.18,558287.0,29.9659,29.9741,29.941,29.9493,558287.0
2017-01-10 15:50:00,36.18,36.19,36.17,36.19,397054.0,29.9493,29.9576,29.941,29.9576,397054.0
2017-01-10 15:55:00,36.19,36.19,36.12,36.13,2899286.0,29.9576,29.9576,29.8996,29.9079,2899286.0
2017-01-11 09:30:00,36.18,36.22,36.14,36.16,1786082.0,29.9493,29.9824,29.9162,29.9328,1786082.0
2017-01-11 09:35:00,36.16,36.16,36.13,36.14,520876.0,29.9328,29.9328,29.9079,29.9162,520876.0
2017-01-11 09:40:00,36.15,36.18,36.13,36.18,910132.0,29.9245,29.9493,29.9079,29.9493,910132.0
2017-01-11 09:45:00,36.18,36.18,36.14,36.15,695118.0,29.9493,29.9493,29.9162,29.9245,695118.0
2017-01-11 09:50:00,36.16,36.19,36.14,36.19,574714.0,29.9328,29.9576,29.9162,29.9576,574714.0
2017-01-11 09:55:00,36.19,36.19,36.16,36.17,382269.0,29.9576,29.9576,29.9328,29.941,382269.0
2017-01-11 10:00:00,36.18,36.18,36.13,36.14,428225.0,29.9493,29.9493,29.9079,29.9162,428225.0
2017-01-11 10:05:00,36.14,36.15,36.12,36.13,403274.0,29.9162,29.9245,29.8996,29.9079,403274.0
2017-01-11 10:10:00,36.13,36.14,36.1,36.11,451165.0,29.9079,29.9162,29.8831,29.8914,451165.0
2017-01-11 10:15:00,36.1,36.11,36.07,36.09,453040.0,29.8831,29.8914,29.8583,29.8748,453040.0
2017-01-11 10:20:00,36.09,36.1,36.08,36.09,244027.0,29.8748,29.8831,29.8665,29.8748,244027.0
2017-01-11 10:25:00,36.09,36.11,36.09,36.1,495098.0,29.8748,29.8914,29.8748,29.8831,495098.0
2017-01-11 10:30:00,36.1,36.11,36.08,36.09,5303011.0,29.8831,29.8914,29.8665,29.8748,5303011.0
2017-01-11 10:35:00,36.1,36.12,36.07,36.1,2486486.0,29.8831,29.8996,29.8583,29.8831,2486486.0
2017-01-11 10:40:00,36.1,36.11,36.09,36.11,970900.0,29.8831,29.8914,29.8748,29.8914,970900.0
2017-01-11 10:45:00,36.11,36.11,36.08,36.08,285747.0,29.8914,29.8914,29.8665,29.8665,285747.0
2017-01-11 10:50:00,36.09,36.1,36.05,36.08,567424.0,29.8748,29.8831,29.8417,29.8665,567424.0
2017-01-11 10:55:00,36.08,36.08,36.05,36.08,663994.0,29.8665,29.8665,29.8417,29.8665,663994.0
2017-01-11 11:00:00,36.08,36.1,36.07,36.09,380621.0,29.8665,29.8831,29.8583,29.8748,380621.0
2017-01-11 11:05:00,36.09,36.12,36.09,36.11,515318.0,29.8748,29.8996,29.8748,29.8914,515318.0
2017-01-11 11:10:00,36.12,36.12,36.11,36.12,260072.0,29.8996,29.8996,29.8914,29.8996,260072.0
2017-01-11 11:15:00,36.12,36.15,36.11,36.14,426581.0,29.8996,29.9245,29.8914,29.9162,426581.0
2017-01-11 11:20:00,36.15,36.16,36.1,36.1,749853.0,29.9245,29.9328,29.8831,29.8831,749853.0
2017-01-11 11:25:00,36.1,36.18,36.1,36.18,1146280.0,29.8831,29.9493,29.8831,29.9493,1146280.0
2017-01-11 11:30:00,36.18,36.19,36.12,36.16,1187442.0,29.9493,29.9576,29.8996,29.9328,1187442.0
2017-01-11 11:35:00,36.16,36.17,36.1,36.15,755950.0,29.9328,29.941,29.8831,29.9245,755950.0
2017-01-11 11:40:00,36.15,36.24,36.14,36.23,419253.0,29.9245,29.999,29.9162,29.9907,419253.0
2017-01-11 11:45:00,36.23,36.31,36.23,36.29,1265652.0,29.9907,30.0569,29.9907,30.0404,1265652.0
2017-01-11 11:50:00,36.3,36.3,36.21,36.23,872346.0,30.0486,30.0486,29.9741,29.9907,872346.0
2017-01-11 11:55:00,36.23,36.24,36.16,36.19,1368146.0,29.9907,29.999,29.9328,29.9576,1368146.0
2017-01-11 12:00:00,36.2,36.21,36.11,36.15,1799616.0,29.9659,29.9741,29.8914,29.9245,1799616.0
2017-01-11 12:05:00,36.15,36.23,36.15,36.21,603606.0,29.9245,29.9907,29.9245,29.9741,603606.0
2017-01-11 12:10:00,36.21,36.25,36.2,36.23,355216.0,29.9741,30.0073,29.9659,29.9907,355216.0
2017-01-11 12:15:00,36.23,36.26,36.21,36.23,842677.0,29.9907,30.0155,29.9741,29.9907,842677.0
2017-01-11 12:20:00,36.23,36.24,36.2,36.22,302835.0,29.9907,29.999,29.9659,29.9824,302835.0
2017-01-11 12:25:00,36.23,36.26,36.22,36.24,375792.0,29.9907,30.0155,29.9824,29.999,375792.0
2017-01-11 12:30:00,36.23,36.24,36.21,36.22,308525.0,29.9907,29.999,29.9741,29.9824,308525.0
2017-01-11 12:35:00,36.21,36.27,36.21,36.26,717933.0,29.9741,30.0238,29.9741,30.0155,717933.0
2017-01-11 12:40:00,36.26,36.26,36.21,36.23,735547.0,30.0155,30.0155,29.9741,29.9907,735547.0
2017-01-11 12:45:00,36.23,36.24,36.21,36.23,365273.0,29.9907,29.999,29.9741,29.9907,365273.0
2017-01-11 12:50:00,36.23,36.29,36.23,36.26,1121845.0,29.9907,30.0404,29.9907,30.0155,1121845.0
2017-01-11 12:55:00,36.27,36.37,36.26,36.37,8501250.0,30.0238,30.1066,30.0155,30.1066,8501250.0
2017-01-11 13:00:00,36.37,36.4,36.36,36.36,1240061.0,30.1066,30.1314,30.0983,30.0983,1240061.0
2017-01-11 13:05:00,36.37,36.46,36.36,36.45,1309440.0,30.1066,30.1811,30.0983,30.1728,1309440.0
2017-01-11 13:10:00,36.45,36.47,36.41,36.43,2025447.0,30.1728,30.1894,30.1397,30.1563,2025447.0
2017-01-11 13:15:00,36.44,36.47,36.41,36.47,1965612.0,30.1645,30.1894,30.1397,30.1894,1965612.0
2017-01-11 13:20:00,36.47,36.49,36.41,36.42,1805006.0,30.1894,30.2059,30.1397,30.148,1805006.0
2017-01-11 13:25:00,36.41,36.42,36.37,36.4,1117210.0,30.1397,30.148,30.1066,30.1314,1117210.0
2017-01-11 13:30:00,36.4,36.44,36.39,36.43,747922.0,30.1314,30.1645,30.1231,30.1563,747922.0
2017-01-11 13:35:00,36.44,36.48,36.43,36.45,611132.0,30.1645,30.1976,30.1563,30.1728,611132.0
2017-01-11 13:40:00,36.45,36.46,36.41,36.44,370376.0,30.1728,30.1811,30.1397,30.1645,370376.0
2017-01-11 13:45:00,36.44,36.44,36.4,36.4,451230.0,30.1645,30.1645,30.1314,30.1314,451230.0
2017-01-11 13:50:00,36.41,36.42,36.39,36.4,780313.0,30.1397,30.148,30.1231,30.1314,780313.0
2017-01-11 13:55:00,36.4,36.43,36.39,36.41,287553.0,30.1314,30.1563,30.1231,30.1397,287553.0
2017-01-11 14:00:00,36.41,36.44,36.4,36.42,334376.0,30.1397,30.1645,30.1314,30.148,334376.0
2017-01-11 14:05:00,36.43,36.43,36.41,36.43,351945.0,30.1563,30.1563,30.1397,30.1563,351945.0
2017-01-11 14:10:00,36.43,36.44,36.41,36.44,356713.0,30.1563,30.1645,30.1397,30.1645,356713.0
2017-01-11 14:15:00,36.44,36.45,36.42,36.43,1030851.0,30.1645,30.1728,30.148,30.1563,1030851.0
2017-01-11 14:20:00,36.42,36.43,36.4,36.4,525937.0,30.148,30.1563,30.1314,30.1314,525937.0
2017-01-11 14:25:00,36.41,36.46,36.4,36.44,1021070.0,30.1397,30.1811,30.1314,30.1645,1021070.0
2017-01-11 14:30:00,36.44,36.47,36.43,36.44,1013711.0,30.1645,30.1894,30.1563,30.1645,1013711.0
2017-01-11 14:35:00,36.45,36.47,36.44,36.45,315390.0,30.1728,30.1894,30.1645,30.1728,315390.0
2017-01-11 14:40:00,36.45,36.46,36.45,36.45,218880.0,30.1728,30.1811,30.1728,30.1728,218880.0
2017-01-11 14:45:00,36.45,36.46,36.42,36.43,419831.0,30.1728,30.1811,30.148,30.1563,419831.0
2017-01-11 14:50:00,36.44,36.44,36.41,36.42,579043.0,30.1645,30.1645,30.1397,30.148,579043.0
2017-01-11 14:55:00,36.43,36.44,36.42,36.43,225102.0,30.1563,30.1645,30.148,30.1563,225102.0
2017-01-11 15:00:00,36.44,36.45,36.43,36.45,227151.0,30.1645,30.1728,30.1563,30.1728,227151.0
2017-01-11 15:05:00,36.45,36.46,36.43,36.44,527057.0,30.1728,30.1811,30.1563,30.1645,527057.0
2017-01-11 15:10:00,36.44,36.45,36.42,36.45,230763.0,30.1645,30.1728,30.148,30.1728,230763.0
2017-01-11 15:15:00,36.45,36.46,36.44,36.46,366037.0,30.1728,30.1811,30.1645,30.1811,366037.0
2017-01-11 15:20:00,36.46,36.54,36.45,36.48,1766142.0,30.1811,30.2473,30.1728,30.1976,1766142.0
2017-01-11 15:25:00,36.48,36.5,36.47,36.49,857699.0,30.1976,30.2142,30.1894,30.2059,857699.0
2017-01-11 15:30:00,36.49,36.52,36.49,36.52,916159.0,30.2059,30.2308,30.2059,30.2308,916159.0
2017-01-11 15:35:00,36.52,36.53,36.51,36.52,818228.0,30.2308,30.239,30.2225,30.2308,818228.0
2017-01-11 15:40:00,36.52,36.53,36.51,36.52,608157.0,30.2308,30.239,30.2225,30.2308,608157.0
2017-01-11 15:45:00,36.52,36.58,36.52,36.57,1822966.0,30.2308,30.2804,30.2308,30.2722,1822966.0
2017-01-11 15:50:00,36.57,36.58,36.55,36.55,2247371.0,30.2722,30.2804,30.2556,30.2556,2247371.0
2017-01-11 15:55:00,36.55,36.57,36.53,36.56,5335146.0,30.2556,30.2722,30.239,30.2639,5335146.0
2017-01-12 09:30:00,36.7,36.71,36.61,36.65,1890117.0,30.3798,30.388,30.3053,30.3384,1890117.0
2017-01-12 09:35:00,36.65,36.68,36.64,36.66,1477810.0,30.3384,30.3632,30.3301,30.3467,1477810.0
2017-01-12 09:40:00,36.66,36.69,36.66,36.66,862740.0,30.3467,30.3715,30.3467,30.3467,862740.0
2017-01-12 09:45:00,36.65,36.68,36.64,36.66,277538.0,30.3384,30.3632,30.3301,30.3467,277538.0
2017-01-12 09:50:00,36.66,36.68,36.64,36.68,1212657.0,30.3467,30.3632,30.3301,30.3632,1212657.0
2017-01-12 09:55:00,36.68,36.68,36.64,36.68,451535.0,30.3632,30.3632,30.3301,30.3632,451535.0
2017-01-12 10:00:00,36.68,36.69,36.64,36.65,776156.0,30.3632,30.3715,30.3301,30.3384,776156.0
2017-01-12 10:05:00,36.65,36.65,36.59,36.62,659227.0,30.3384,30.3384,30.2887,30.3135,659227.0
2017-01-12 10:10:00,36.62,36.65,36.61,36.63,871728.0,30.3135,30.3384,30.3053,30.3218,871728.0
2017-01-12 10:15:00,36.64,36.64,36.59,36.6,366554.0,30.3301,30.3301,30.2887,30.297,366554.0
2017-01-12 10:20:00,36.59,36.63,36.58,36.62,682143.0,30.2887,30.3218,30.2804,30.3135,682143.0
2017-01-12 10:25:00,36.62,36.65,36.61,36.64,192408.0,30.3135,30.3384,30.3053,30.3301,192408.0
2017-01-12 10:30:00,36.64,36.64,36.61,36.62,240492.0,30.3301,30.3301,30.3053,30.3135,240492.0
2017-01-12 10:35:00,36.62,36.62,36.58,36.58,381501.0,30.3135,30.3135,30.2804,30.2804,381501.0
2017-01-12 10:40:00,36.58,36.61,36.57,36.59,379514.0,30.2804,30.3053,30.2722,30.2887,379514.0
2017-01-12 10:45:00,36.59,36.61,36.59,36.59,451875.0,30.2887,30.3053,30.2887,30.2887,451875.0
2017-01-12 10:50:00,36.59,36.59,36.56,36.57,339881.0,30.2887,30.2887,30.2639,30.2722,339881.0
2017-01-12 10:55:00,36.56,36.57,36.55,36.56,334619.0,30.2639,30.2722,30.2556,30.2639,334619.0
2017-01-12 11:00:00,36.56,36.57,36.53,36.54,881584.0,30.2639,30.2722,30.239,30.2473,881584.0
2017-01-12 11:05:00,36.54,36.56,36.52,36.53,1080500.0,30.2473,30.2639,30.2308,30.239,1080500.0
2017-01-12 11:10:00,36.53,36.56,36.52,36.55,484191.0,30.239,30.2639,30.2308,30.2556,484191.0
2017-01-12 11:15:00,36.55,36.59,36.55,36.55,986510.0,30.2556,30.2887,30.2556,30.2556,986510.0
2017-01-12 11:20:00,36.55,36.58,36.55,36.58,404487.0,30.2556,30.2804,30.2556,30.2804,404487.0
2017-01-12 11:25:00,36.58,36.59,36.56,36.59,384121.0,30.2804,30.2887,30.2639,30.2887,384121.0
2017-01-12 11:30:00,36.59,36.59,36.56,36.58,608809.0,30.2887,30.2887,30.2639,30.2804,608809.0
2017-01-12 11:35:00,36.58,36.6,36.57,36.59,366544.0,30.2804,30.297,30.2722,30.2887,366544.0
2017-01-12 11:40:00,36.59,36.61,36.58,36.61,285303.0,30.2887,30.3053,30.2804,30.3053,285303.0
2017-01-12 11:45:00,36.61,36.61,36.59,36.59,400531.0,30.3053,30.3053,30.2887,30.2887,400531.0
2017-01-12 11:50:00,36.59,36.6,36.59,36.59,54082.0,30.2887,30.297,30.2887,30.2887,54082.0
2017-01-12 11:55:00,36.59,36.6,36.58,36.6,277153.0,30.2887,30.297,30.2804,30.297,277153.0
2017-01-12 12:00:00,36.6,36.62,36.59,36.6,519294.0,30.297,30.3135,30.2887,30.297,519294.0
2017-01-12 12:05:00,36.6,36.61,36.58,36.59,305957.0,30.297,30.3053,30.2804,30.2887,305957.0
2017-01-12 12:10:00,36.59,36.61,36.58,36.61,207616.0,30.2887,30.3053,30.2804,30.3053,207616.0
2017-01-12 12:15:00,36.61,36.63,36.6,36.62,173736.0,30.3053,30.3218,30.297,30.3135,173736.0
2017-01-12 12:20:00,36.62,36.63,36.61,36.62,98447.0,30.3135,30.3218,30.3053,30.3135,98447.0
2017-01-12 12:25:00,36.62,36.64,36.61,36.64,123479.0,30.3135,30.3301,30.3053,30.3301,123479.0
2017-01-12 12:30:00,36.64,36.68,36.63,36.67,318228.0,30.3301,30.3632,30.3218,30.3549,318228.0
2017-01-12 12:35:00,36.67,36.68,36.66,36.66,322927.0,30.3549,30.3632,30.3467,30.3467,322927.0
2017-01-12 12:40:00,36.66,36.67,36.65,36.65,110369.0,30.3467,30.3549,30.3384,30.3384,110369.0
2017-01-12 12:45:00,36.65,36.67,36.65,36.66,101856.0,30.3384,30.3549,30.3384,30.3467,101856.0
2017-01-12 12:50:00,36.66,36.68,36.66,36.68,40594.0,30.3467,30.3632,30.3467,30.3632,40594.0
2017-01-12 12:55:00,36.67,36.68,36.66,36.67,173544.0,30.3549,30.3632,30.3467,30.3549,173544.0
2017-01-12 13:00:00,36.68,36.69,36.67,36.68,206961.0,30.3632,30.3715,30.3549,30.3632,206961.0
2017-01-12 13:05:00,36.68,36.68,36.65,36.67,309348.0,30.3632,30.3632,30.3384,30.3549,309348.0
2017-01-12 13:10:00,36.66,36.68,36.66,36.68,105755.0,30.3467,30.3632,30.3467,30.3632,105755.0
2017-01-12 13:15:00,36.68,36.69,36.66,36.66,222660.0,30.3632,30.3715,30.3467,30.3467,222660.0
2017-01-12 13:20:00,36.66,36.67,36.65,36.66,143178.0,30.3467,30.3549,30.3384,30.3467,143178.0
2017-01-12 13:25:00,36.66,36.67,36.65,36.67,220696.0,30.3467,30.3549,30.3384,30.3549,220696.0
2017-01-12 13:30:00,36.67,36.67,36.66,36.67,37116.0,30.3549,30.3549,30.3467,30.3549,37116.0
2017-01-12 13:35:00,36.67,36.69,36.66,36.69,128339.0,30.3549,30.3715,30.3467,30.3715,128339.0
2017-01-12 13:40:00,36.69,36.69,36.67,36.69,228332.0,30.3715,30.3715,30.3549,30.3715,228332.0
2017-01-12 13:45:00,36.68,36.71,36.68,36.7,144951.0,30.3632,30.388,30.3632,30.3798,144951.0
2017-01-12 13:50:00,36.7,36.71,36.68,36.68,51822.0,30.3798,30.388,30.3632,30.3632,51822.0
2017-01-12 13:55:00,36.69,36.69,36.67,36.68,51806.0,30.3715,30.3715,30.3549,30.3632,51806.0
2017-01-12 14:00:00,36.68,36.69,36.66,36.67,567388.0,30.3632,30.3715,30.3467,30.3549,567388.0
2017-01-12 14:05:00,36.67,36.67,36.65,36.66,147863.0,30.3549,30.3549,30.3384,30.3467,147863.0
2017-01-12 14:10:00,36.66,36.68,36.66,36.67,89010.0,30.3467,30.3632,30.3467,30.3549,89010.0
2017-01-12 14:15:00,36.67,36.69,36.67,36.68,430279.0,30.3549,30.3715,30.3549,30.3632,430279.0
2017-01-12 14:20:00,36.68,36.68,36.65,36.66,205517.0,30.3632,30.3632,30.3384,30.3467,205517.0
2017-01-12 14:25:00,36.66,36.69,36.66,36.68,100090.0,30.3467,30.3715,30.3467,30.3632,100090.0
2017-01-12 14:30:00,36.68,36.7,36.67,36.69,226784.0,30.3632,30.3798,30.3549,30.3715,226784.0
2017-01-12 14:35:00,36.69,36.7,36.66,36.67,392238.0,30.3715,30.3798,30.3467,30.3549,392238.0
2017-01-12 14:40:00,36.68,36.68,36.65,36.66,433065.0,30.3632,30.3632,30.3384,30.3467,433065.0
2017-01-12 14:45:00,36.67,36.68,36.64,36.65,325735.0,30.3549,30.3632,30.3301,30.3384,325735.0
2017-01-12 14:50:00,36.65,36.65,36.64,36.65,102254.0,30.3384,30.3384,30.3301,30.3384,102254.0
2017-01-12 14:55:00,36.64,36.65,36.62,36.64,343101.0,30.3301,30.3384,30.3135,30.3301,343101.0
2017-01-12 15:00:00,36.64,36.65,36.6,36.6,375056.0,30.3301,30.3384,30.297,30.297,375056.0
2017-01-12 15:05:00,36.6,36.61,36.59,36.59,269105.0,30.297,30.3053,30.2887,30.2887,269105.0
2017-01-12 15:10:00,36.6,36.61,36.59,36.59,269232.0,30.297,30.3053,30.2887,30.2887,269232.0
2017-01-12 15:15:00,36.6,36.62,36.59,36.62,507959.0,30.297,30.3135,30.2887,30.3135,507959.0
2017-01-12 15:20:00,36.62,36.63,36.61,36.63,160629.0,30.3135,30.3218,30.3053,30.3218,160629.0
2017-01-12 15:25:00,36.63,36.64,36.62,36.63,151494.0,30.3218,30.3301,30.3135,30.3218,151494.0
2017-01-12 15:30:00,36.63,36.65,36.62,36.63,241748.0,30.3218,30.3384,30.3135,30.3218,241748.0
2017-01-12 15:35:00,36.63,36.66,36.62,36.66,518794.0,30.3218,30.3467,30.3135,30.3467,518794.0
2017-01-12 15:40:00,36.66,36.66,36.63,36.64,534271.0,30.3467,30.3467,30.3218,30.3301,534271.0
2017-01-12 15:45:00,36.64,36.65,36.64,36.65,430389.0,30.3301,30.3384,30.3301,30.3384,430389.0
2017-01-12 15:50:00,36.65,36.66,36.64,36.65,683650.0,30.3384,30.3467,30.3301,30.3384,683650.0
2017-01-12 15:55:00,36.65,36.71,36.64,36.69,2984429.0,30.3384,30.388,30.3301,30.3715,2984429.0
2017-01-13 09:30:00,36.57,36.6,36.56,36.58,1591439.0,30.2722,30.297,30.2639,30.2804,1591439.0
2017-01-13 09:35:00,36.58,36.58,36.53,36.55,626321.0,30.2804,30.2804,30.239,30.2556,626321.0
2017-01-13 09:40:00,36.55,36.58,36.54,36.57,460318.0,30.2556,30.2804,30.2473,30.2722,460318.0
2017-01-13 09:45:00,36.57,36.6,36.55,36.55,440241.0,30.2722,30.297,30.2556,30.2556,440241.0
2017-01-13 09:50:00,36.55,36.57,36.54,36.54,357367.0,30.2556,30.2722,30.2473,30.2473,357367.0
2017-01-13 09:55:00,36.54,36.57,36.53,36.55,358453.0,30.2473,30.2722,30.239,30.2556,358453.0
2017-01-13 10:00:00,36.56,36.57,36.53,36.55,343944.0,30.2639,30.2722,30.239,30.2556,343944.0
2017-01-13 10:05:00,36.56,36.57,36.54,36.55,331563.0,30.2639,30.2722,30.2473,30.2556,331563.0
2017-01-13 10:10:00,36.55,36.6,36.54,36.57,472110.0,30.2556,30.297,30.2473,30.2722,472110.0
2017-01-13 10:15:00,36.57,36.58,36.54,36.55,325250.0,30.2722,30.2804,30.2473,30.2556,325250.0
2017-01-13 10:20:00,36.55,36.58,36.55,36.56,420760.0,30.2556,30.2804,30.2556,30.2639,420760.0
2017-01-13 10:25:00,36.57,36.6,36.56,36.59,202987.0,30.2722,30.297,30.2639,30.2887,202987.0
2017-01-13 10:30:00,36.59,36.62,36.58,36.62,366030.0,30.2887,30.3135,30.2804,30.3135,366030.0
2017-01-13 10:35:00,36.61,36.63,36.59,36.63,196516.0,30.3053,30.3218,30.2887,30.3218,196516.0
2017-01-13 10:40:00,36.63,36.63,36.59,36.63,291746.0,30.3218,30.3218,30.2887,30.3218,291746.0
2017-01-13 10:45:00,36.62,36.63,36.59,36.6,239371.0,30.3135,30.3218,30.2887,30.297,239371.0
2017-01-13 10:50:00,36.6,36.62,36.59,36.62,243117.0,30.297,30.3135,30.2887,30.3135,243117.0
2017-01-13 10:55:00,36.61,36.64,36.6,36.64,211022.0,30.3053,30.3301,30.297,30.3301,211022.0
2017-01-13 11:00:00,36.64,36.64,36.62,36.62,133011.0,30.3301,30.3301,30.3135,30.3135,133011.0
2017-01-13 11:05:00,36.63,36.63,36.6,36.61,186263.0,30.3218,30.3218,30.297,30.3053,186263.0
2017-01-13 11:10:00,36.61,36.63,36.6,36.62,401484.0,30.3053,30.3218,30.297,30.3135,401484.0
2017-01-13 11:15:00,36.61,36.63,36.6,36.62,146685.0,30.3053,30.3218,30.297,30.3135,146685.0
2017-01-13 11:20:00,36.63,36.63,36.61,36.61,146739.0,30.3218,30.3218,30.3053,30.3053,146739.0
2017-01-13 11:25:00,36.62,36.64,36.61,36.64,125463.0,30.3135,30.3301,30.3053,30.3301,125463.0
2017-01-13 11:30:00,36.64,36.65,36.62,36.63,182261.0,30.3301,30.3384,30.3135,30.3218,182261.0
2017-01-13 11:35:00,36.64,36.66,36.63,36.63,115419.0,30.3301,30.3467,30.3218,30.3218,115419.0
2017-01-13 11:40:00,36.64,36.66,36.63,36.64,162581.0,30.3301,30.3467,30.3218,30.3301,162581.0
2017-01-13 11:45:00,36.65,36.67,36.64,36.66,132325.0,30.3384,30.3549,30.3301,30.3467,132325.0
2017-01-13 11:50:00,36.66,36.68,36.65,36.67,770628.0,30.3467,30.3632,30.3384,30.3549,770628.0
2017-01-13 11:55:00,36.68,36.7,36.66,36.68,793426.0,30.3632,30.3798,30.3467,30.3632,793426.0
2017-01-13 12:00:00,36.68,36.69,36.67,36.68,69722.0,30.3632,30.3715,30.3549,30.3632,69722.0
2017-01-13 12:05:00,36.69,36.69,36.67,36.67,67155.0,30.3715,30.3715,30.3549,30.3549,67155.0
2017-01-13 12:10:00,36.68,36.68,36.64,36.66,455798.0,30.3632,30.3632,30.3301,30.3467,455798.0
2017-01-13 12:15:00,36.66,36.67,36.63,36.65,273917.0,30.3467,30.3549,30.3218,30.3384,273917.0
2017-01-13 12:20:00,36.65,36.65,36.64,36.65,40776.0,30.3384,30.3384,30.3301,30.3384,40776.0
2017-01-13 12:25:00,36.65,36.65,36.63,36.64,95946.0,30.3384,30.3384,30.3218,30.3301,95946.0
2017-01-13 12:30:00,36.65,36.65,36.63,36.64,150395.0,30.3384,30.3384,30.3218,30.3301,150395.0
2017-01-13 12:35:00,36.65,36.65,36.61,36.64,402979.0,30.3384,30.3384,30.3053,30.3301,402979.0
2017-01-13 12:40:00,36.63,36.64,36.62,36.64,154680.0,30.3218,30.3301,30.3135,30.3301,154680.0
2017-01-13 12:45:00,36.64,36.64,36.62,36.64,85094.0,30.3301,30.3301,30.3135,30.3301,85094.0
2017-01-13 12:50:00,36.64,36.64,36.62,36.64,96462.0,30.3301,30.3301,30.3135,30.3301,96462.0
2017-01-13 12:55:00,36.64,36.64,36.62,36.63,74590.0,30.3301,30.3301,30.3135,30.3218,74590.0
2017-01-13 13:00:00,36.63,36.65,36.62,36.64,181608.0,30.3218,30.3384,30.3135,30.3301,181608.0
2017-01-13 13:05:00,36.64,36.65,36.63,36.63,124549.0,30.3301,30.3384,30.3218,30.3218,124549.0
2017-01-13 13:10:00,36.64,36.64,36.62,36.62,98550.0,30.3301,30.3301,30.3135,30.3135,98550.0
2017-01-13 13:15:00,36.62,36.64,36.62,36.63,94362.0,30.3135,30.3301,30.3135,30.3218,94362.0
2017-01-13 13:20:00,36.63,36.64,36.6,36.61,242567.0,30.3218,30.3301,30.297,30.3053,242567.0
2017-01-13 13:25:00,36.61,36.62,36.6,36.62,80408.0,30.3053,30.3135,30.297,30.3135,80408.0
2017-01-13 13:30:00,36.62,36.62,36.6,36.61,70721.0,30.3135,30.3135,30.297,30.3053,70721.0
2017-01-13 13:35:00,36.62,36.62,36.61,36.61,57756.0,30.3135,30.3135,30.3053,30.3053,57756.0
2017-01-13 13:40:00,36.61,36.62,36.59,36.59,242918.0,30.3053,30.3135,30.2887,30.2887,242918.0
2017-01-13 13:45:00,36.59,36.61,36.59,36.61,98372.0,30.2887,30.3053,30.2887,30.3053,98372.0
2017-01-13 13:50:00,36.6,36.61,36.6,36.6,50080.0,30.297,30.3053,30.297,30.297,50080.0
2017-01-13 13:55:00,36.61,36.61,36.6,36.6,53899.0,30.3053,30.3053,30.297,30.297,53899.0
2017-01-13 14:00:00,36.6,36.61,36.59,36.59,127455.0,30.297,30.3053,30.2887,30.2887,127455.0
2017-01-13 14:05:00,36.59,36.6,36.57,36.58,84497.0,30.2887,30.297,30.2722,30.2804,84497.0
2017-01-13 14:10:00,36.58,36.59,36.57,36.58,131507.0,30.2804,30.2887,30.2722,30.2804,131507.0
2017-01-13 14:15:00,36.58,36.6,36.56,36.6,275488.0,30.2804,30.297,30.2639,30.297,275488.0
2017-01-13 14:20:00,36.59,36.6,36.58,36.59,201923.0,30.2887,30.297,30.2804,30.2887,201923.0
2017-01-13 14:25:00,36.59,36.6,36.58,36.59,94853.0,30.2887,30.297,30.2804,30.2887,94853.0
2017-01-13 14:30:00,36.58,36.61,36.58,36.6,193347.0,30.2804,30.3053,30.2804,30.297,193347.0
2017-01-13 14:35:00,36.61,36.7,36.6,36.62,254255.0,30.3053,30.3798,30.297,30.3135,254255.0
2017-01-13 14:40:00,36.61,36.63,36.6,36.62,158586.0,30.3053,30.3218,30.297,30.3135,158586.0
2017-01-13 14:45:00,36.61,36.62,36.6,36.61,95606.0,30.3053,30.3135,30.297,30.3053,95606.0
2017-01-13 14:50:00,36.61,36.62,36.59,36.61,159988.0,30.3053,30.3135,30.2887,30.3053,159988.0
2017-01-13 14:55:00,36.62,36.63,36.61,36.63,97264.0,30.3135,30.3218,30.3053,30.3218,97264.0
2017-01-13 15:00:00,36.62,36.63,36.61,36.62,162867.0,30.3135,30.3218,30.3053,30.3135,162867.0
2017-01-13 15:05:00,36.63,36.63,36.61,36.62,51077.0,30.3218,30.3218,30.3053,30.3135,51077.0
2017-01-13 15:10:00,36.62,36.63,36.61,36.63,78790.0,30.3135,30.3218,30.3053,30.3218,78790.0
2017-01-13 15:15:00,36.62,36.64,36.62,36.63,197640.0,30.3135,30.3301,30.3135,30.3218,197640.0
2017-01-13 15:20:00,36.64,36.64,36.63,36.64,42784.0,30.3301,30.3301,30.3218,30.3301,42784.0
2017-01-13 15:25:00,36.64,36.65,36.63,36.65,227715.0,30.3301,30.3384,30.3218,30.3384,227715.0
2017-01-13 15:30:00,36.64,36.65,36.63,36.65,200245.0,30.3301,30.3384,30.3218,30.3384,200245.0
2017-01-13 15:35:00,36.65,36.67,36.64,36.66,337851.0,30.3384,30.3549,30.3301,30.3467,337851.0
2017-01-13 15:40:00,36.67,36.68,36.66,36.68,181643.0,30.3549,30.3632,30.3467,30.3632,181643.0
2017-01-13 15:45:00,36.68,36.69,36.67,36.68,668220.0,30.3632,30.3715,30.3549,30.3632,668220.0
2017-01-13 15:50:00,36.68,36.69,36.67,36.69,617139.0,30.3632,30.3715,30.3549,30.3715,617139.0
2017-01-13 15:55:00,36.69,36.71,36.67,36.69,2927766.0,30.3715,30.388,30.3549,30.3715,2927766.0
2017-01-17 09:30:00,36.6,36.66,36.6,36.61,1827896.0,30.297,30.3467,30.297,30.3053,1827896.0
2017-01-17 09:35:00,36.61,36.62,36.58,36.59,1088539.0,30.3053,30.3135,30.2804,30.2887,1088539.0
2017-01-17 09:40:00,36.58,36.59,36.56,36.58,366621.0,30.2804,30.2887,30.2639,30.2804,366621.0
2017-01-17 09:45:00,36.58,36.6,36.55,36.6,589339.0,30.2804,30.297,30.2556,30.297,589339.0
2017-01-17 09:50:00,36.59,36.63,36.59,36.62,604557.0,30.2887,30.3218,30.2887,30.3135,604557.0
2017-01-17 09:55:00,36.62,36.64,36.61,36.63,745706.0,30.3135,30.3301,30.3053,30.3218,745706.0
2017-01-17 10:00:00,36.63,36.65,36.62,36.65,845933.0,30.3218,30.3384,30.3135,30.3384,845933.0
2017-01-17 10:05:00,36.65,36.68,36.62,36.66,492216.0,30.3384,30.3632,30.3135,30.3467,492216.0
2017-01-17 10:10:00,36.67,36.68,36.66,36.68,257466.0,30.3549,30.3632,30.3467,30.3632,257466.0
2017-01-17 10:15:00,36.68,36.72,36.67,36.7,664382.0,30.3632,30.3963,30.3549,30.3798,664382.0
2017-01-17 10:20:00,36.7,36.71,36.68,36.69,314732.0,30.3798,30.388,30.3632,30.3715,314732.0
2017-01-17 10:25:00,36.69,36.7,36.67,36.68,316264.0,30.3715,30.3798,30.3549,30.3632,316264.0
2017-01-17 10:30:00,36.68,36.69,36.66,36.69,160987.0,30.3632,30.3715,30.3467,30.3715,160987.0
2017-01-17 10:35:00,36.69,36.69,36.68,36.68,106252.0,30.3715,30.3715,30.3632,30.3632,106252.0
2017-01-17 10:40:00,36.68,36.71,36.68,36.7,236509.0,30.3632,30.388,30.3632,30.3798,236509.0
2017-01-17 10:45:00,36.7,36.71,36.66,36.67,170883.0,30.3798,30.388,30.3467,30.3549,170883.0
2017-01-17 10:50:00,36.66,36.67,36.65,36.66,209705.0,30.3467,30.3549,30.3384,30.3467,209705.0
2017-01-17 10:55:00,36.67,36.67,36.64,36.66,133909.0,30.3549,30.3549,30.3301,30.3467,133909.0
2017-01-17 11:00:00,36.66,36.66,36.63,36.65,94176.0,30.3467,30.3467,30.3218,30.3384,94176.0
2017-01-17 11:05:00,36.65,36.67,36.65,36.67,75541.0,30.3384,30.3549,30.3384,30.3549,75541.0
2017-01-17 11:10:00,36.67,36.68,36.65,36.66,429215.0,30.3549,30.3632,30.3384,30.3467,429215.0
2017-01-17 11:15:00,36.66,36.66,36.64,36.65,102991.0,30.3467,30.3467,30.3301,30.3384,102991.0
2017-01-17 11:20:00,36.65,36.66,36.63,36.65,761425.0,30.3384,30.3467,30.3218,30.3384,761425.0
2017-01-17 11:25:00,36.65,36.65,36.63,36.64,197463.0,30.3384,30.3384,30.3218,30.3301,197463.0
2017-01-17 11:30:00,36.65,36.66,36.62,36.64,343629.0,30.3384,30.3467,30.3135,30.3301,343629.0
2017-01-17 11:35:00,36.64,36.66,36.63,36.66,478965.0,30.3301,30.3467,30.3218,30.3467,478965.0
2017-01-17 11:40:00,36.66,36.67,36.65,36.66,232370.0,30.3467,30.3549,30.3384,30.3467,232370.0
2017-01-17 11:45:00,36.66,36.67,36.64,36.64,295953.0,30.3467,30.3549,30.3301,30.3301,295953.0
2017-01-17 11:50:00,36.64,36.66,36.64,36.66,746201.0,30.3301,30.3467,30.3301,30.3467,746201.0
2017-01-17 11:55:00,36.66,36.67,36.65,36.66,295152.0,30.3467,30.3549,30.3384,30.3467,295152.0
2017-01-17 12:00:00,36.66,36.67,36.65,36.66,419221.0,30.3467,30.3549,30.3384,30.3467,419221.0
2017-01-17 12:05:00,36.66,36.66,36.63,36.65,712955.0,30.3467,30.3467,30.3218,30.3384,712955.0
2017-01-17 12:10:00,36.65,36.65,36.63,36.65,120794.0,30.3384,30.3384,30.3218,30.3384,120794.0
2017-01-17 12:15:00,36.65,36.65,36.63,36.64,88022.0,30.3384,30.3384,30.3218,30.3301,88022.0
2017-01-17 12:20:00,36.64,36.65,36.62,36.64,170265.0,30.3301,30.3384,30.3135,30.3301,170265.0
2017-01-17 12:25:00,36.64,36.65,36.63,36.64,202758.0,30.3301,30.3384,30.3218,30.3301,202758.0
2017-01-17 12:30:00,36.64,36.66,36.64,36.65,193794.0,30.3301,30.3467,30.3301,30.3384,193794.0
2017-01-17 12:35:00,36.65,36.66,36.64,36.64,68660.0,30.3384,30.3467,30.3301,30.3301,68660.0
2017-01-17 12:40:00,36.65,36.67,36.64,36.66,114796.0,30.3384,30.3549,30.3301,30.3467,114796.0
2017-01-17 12:45:00,36.65,36.67,36.65,36.66,140401.0,30.3384,30.3549,30.3384,30.3467,140401.0
2017-01-17 12:50:00,36.65,36.67,36.65,36.66,121720.0,30.3384,30.3549,30.3384,30.3467,121720.0
2017-01-17 12:55:00,36.66,36.66,36.64,36.65,443592.0,30.3467,30.3467,30.3301,30.3384,443592.0
2017-01-17 13:00:00,36.65,36.68,36.65,36.68,260937.0,30.3384,30.3632,30.3384,30.3632,260937.0
2017-01-17 13:05:00,36.68,36.68,36.66,36.66,83108.0,30.3632,30.3632,30.3467,30.3467,83108.0
2017-01-17 13:10:00,36.66,36.68,36.66,36.68,99738.0,30.3467,30.3632,30.3467,30.3632,99738.0
2017-01-17 13:15:00,36.68,36.69,36.67,36.68,216573.0,30.3632,30.3715,30.3549,30.3632,216573.0
2017-01-17 13:20:00,36.68,36.69,36.67,36.69,96451.0,30.3632,30.3715,30.3549,30.3715,96451.0
2017-01-17 13:25:00,36.69,36.69,36.68,36.69,53887.0,30.3715,30.3715,30.3632,30.3715,53887.0
2017-01-17 13:30:00,36.69,36.69,36.67,36.68,112704.0,30.3715,30.3715,30.3549,30.3632,112704.0
2017-01-17 13:35:00,36.68,36.68,36.67,36.68,70038.0,30.3632,30.3632,30.3549,30.3632,70038.0
2017-01-17 13:40:00,36.68,36.68,36.67,36.68,82293.0,30.3632,30.3632,30.3549,30.3632,82293.0
2017-01-17 13:45:00,36.68,36.68,36.67,36.68,74921.0,30.3632,30.3632,30.3549,30.3632,74921.0
2017-01-17 13:50:00,36.68,36.68,36.67,36.68,43983.0,30.3632,30.3632,30.3549,30.3632,43983.0
2017-01-17 13:55:00,36.68,36.69,36.67,36.69,262460.0,30.3632,30.3715,30.3549,30.3715,262460.0
2017-01-17 14:00:00,36.69,36.7,36.68,36.7,219552.0,30.3715,30.3798,30.3632,30.3798,219552.0
2017-01-17 14:05:00,36.69,36.7,36.68,36.7,139487.0,30.3715,30.3798,30.3632,30.3798,139487.0
2017-01-17 14:10:00,36.69,36.7,36.68,36.69,179427.0,30.3715,30.3798,30.3632,30.3715,179427.0
2017-01-17 14:15:00,36.69,36.69,36.67,36.68,228131.0,30.3715,30.3715,30.3549,30.3632,228131.0
2017-01-17 14:20:00,36.68,36.68,36.64,36.64,205642.0,30.3632,30.3632,30.3301,30.3301,205642.0
2017-01-17 14:25:00,36.65,36.65,36.63,36.63,333600.0,30.3384,30.3384,30.3218,30.3218,333600.0
2017-01-17 14:30:00,36.64,36.64,36.62,36.63,314764.0,30.3301,30.3301,30.3135,30.3218,314764.0
2017-01-17 14:35:00,36.63,36.63,36.59,36.61,554292.0,30.3218,30.3218,30.2887,30.3053,554292.0
2017-01-17 14:40:00,36.6,36.64,36.6,36.64,481717.0,30.297,30.3301,30.297,30.3301,481717.0
2017-01-17 14:45:00,36.63,36.64,36.62,36.62,263686.0,30.3218,30.3301,30.3135,30.3135,263686.0
2017-01-17 14:50:00,36.63,36.63,36.59,36.61,365980.0,30.3218,30.3218,30.2887,30.3053,365980.0
2017-01-17 14:55:00,36.61,36.64,36.6,36.64,606094.0,30.3053,30.3301,30.297,30.3301,606094.0
2017-01-17 15:00:00,36.64,36.64,36.6,36.62,773535.0,30.3301,30.3301,30.297,30.3135,773535.0
2017-01-17 15:05:00,36.62,36.63,36.6,36.61,320260.0,30.3135,30.3218,30.297,30.3053,320260.0
2017-01-17 15:10:00,36.61,36.63,36.6,36.63,127603.0,30.3053,30.3218,30.297,30.3218,127603.0
2017-01-17 15:15:00,36.62,36.63,36.61,36.62,168143.0,30.3135,30.3218,30.3053,30.3135,168143.0
2017-01-17 15:20:00,36.62,36.63,36.61,36.62,155016.0,30.3135,30.3218,30.3053,30.3135,155016.0
2017-01-17 15:25:00,36.63,36.63,36.61,36.62,148763.0,30.3218,30.3218,30.3053,30.3135,148763.0
2017-01-17 15:30:00,36.62,36.65,36.61,36.65,316454.0,30.3135,30.3384,30.3053,30.3384,316454.0
2017-01-17 15:35:00,36.65,36.66,36.64,36.65,344326.0,30.3384,30.3467,30.3301,30.3384,344326.0
2017-01-17 15:40:00,36.65,36.66,36.64,36.64,318035.0,30.3384,30.3467,30.3301,30.3301,318035.0
2017-01-17 15:45:00,36.65,36.65,36.63,36.64,516071.0,30.3384,30.3384,30.3218,30.3301,516071.0
2017-01-17 15:50:00,36.64,36.66,36.63,36.64,823260.0,30.3301,30.3467,30.3218,30.3301,823260.0
2017-01-17 15:55:00,36.65,36.67,36.63,36.67,1552373.0,30.3384,30.3549,30.3218,30.3549,1552373.0
2017-01-18 09:30:00,36.68,36.69,36.62,36.63,734363.0,30.3632,30.3715,30.3135,30.3218,734363.0
2017-01-18 09:35:00,36.64,36.68,36.62,36.66,963311.0,30.3301,30.3632,30.3135,30.3467,963311.0
2017-01-18 09:40:00,36.66,36.69,36.65,36.66,544753.0,30.3467,30.3715,30.3384,30.3467,544753.0
2017-01-18 09:45:00,36.67,36.68,36.65,36.66,306911.0,30.3549,30.3632,30.3384,30.3467,306911.0
2017-01-18 09:50:00,36.67,36.68,36.64,36.66,189295.0,30.3549,30.3632,30.3301,30.3467,189295.0
2017-01-18 09:55:00,36.66,36.68,36.64,36.68,436261.0,30.3467,30.3632,30.3301,30.3632,436261.0
2017-01-18 10:00:00,36.68,36.68,36.67,36.68,123266.0,30.3632,30.3632,30.3549,30.3632,123266.0
2017-01-18 10:05:00,36.68,36.68,36.65,36.66,296821.0,30.3632,30.3632,30.3384,30.3467,296821.0
2017-01-18 10:10:00,36.66,36.69,36.65,36.67,397316.0,30.3467,30.3715,30.3384,30.3549,397316.0
2017-01-18 10:15:00,36.67,36.68,36.66,36.68,128845.0,30.3549,30.3632,30.3467,30.3632,128845.0
2017-01-18 10:20:00,36.68,36.69,36.67,36.68,173466.0,30.3632,30.3715,30.3549,30.3632,173466.0
2017-01-18 10:25:00,36.68,36.68,36.65,36.66,121330.0,30.3632,30.3632,30.3384,30.3467,121330.0
2017-01-18 10:30:00,36.66,36.69,36.65,36.67,246427.0,30.3467,30.3715,30.3384,30.3549,246427.0
2017-01-18 10:35:00,36.67,36.68,36.64,36.65,807146.0,30.3549,30.3632,30.3301,30.3384,807146.0
2017-01-18 10:40:00,36.65,36.66,36.62,36.64,397387.0,30.3384,30.3467,30.3135,30.3301,397387.0
2017-01-18 10:45:00,36.64,36.64,36.62,36.64,119744.0,30.3301,30.3301,30.3135,30.3301,119744.0
2017-01-18 10:50:00,36.64,36.65,36.62,36.65,111076.0,30.3301,30.3384,30.3135,30.3384,111076.0
2017-01-18 10:55:00,36.65,36.67,36.64,36.66,259417.0,30.3384,30.3549,30.3301,30.3467,259417.0
2017-01-18 11:00:00,36.66,36.67,36.65,36.66,245158.0,30.3467,30.3549,30.3384,30.3467,245158.0
2017-01-18 11:05:00,36.66,36.67,36.65,36.66,162241.0,30.3467,30.3549,30.3384,30.3467,162241.0
2017-01-18 11:10:00,36.66,36.67,36.65,36.66,162897.0,30.3467,30.3549,30.3384,30.3467,162897.0
2017-01-18 11:15:00,36.66,36.66,36.64,36.66,475349.0,30.3467,30.3467,30.3301,30.3467,475349.0
2017-01-18 11:20:00,36.66,36.66,36.64,36.66,546203.0,30.3467,30.3467,30.3301,30.3467,546203.0
2017-01-18 11:25:00,36.66,36.66,36.65,36.66,147979.0,30.3467,30.3467,30.3384,30.3467,147979.0
2017-01-18 11:30:00,36.65,36.66,36.64,36.65,228205.0,30.3384,30.3467,30.3301,30.3384,228205.0
2017-01-18 11:35:00,36.65,36.66,36.63,36.64,411252.0,30.3384,30.3467,30.3218,30.3301,411252.0
2017-01-18 11:40:00,36.64,36.65,36.63,36.64,514661.0,30.3301,30.3384,30.3218,30.3301,514661.0
2017-01-18 11:45:00,36.63,36.64,36.62,36.63,135089.0,30.3218,30.3301,30.3135,30.3218,135089.0
2017-01-18 11:50:00,36.64,36.64,36.62,36.63,117083.0,30.3301,30.3301,30.3135,30.3218,117083.0
2017-01-18 11:55:00,36.63,36.64,36.58,36.59,645510.0,30.3218,30.3301,30.2804,30.2887,645510.0
2017-01-18 12:00:00,36.59,36.62,36.58,36.62,226956.0,30.2887,30.3135,30.2804,30.3135,226956.0
2017-01-18 12:05:00,36.61,36.62,36.6,36.61,257133.0,30.3053,30.3135,30.297,30.3053,257133.0
2017-01-18 12:10:00,36.61,36.62,36.6,36.61,292626.0,30.3053,30.3135,30.297,30.3053,292626.0
2017-01-18 12:15:00,36.61,36.61,36.59,36.6,261240.0,30.3053,30.3053,30.2887,30.297,261240.0
2017-01-18 12:20:00,36.6,36.61,36.58,36.58,148481.0,30.297,30.3053,30.2804,30.2804,148481.0
2017-01-18 12:25:00,36.58,36.59,36.57,36.59,191491.0,30.2804,30.2887,30.2722,30.2887,191491.0
2017-01-18 12:30:00,36.59,36.59,36.57,36.58,145328.0,30.2887,30.2887,30.2722,30.2804,145328.0
2017-01-18 12:35:00,36.58,36.59,36.58,36.58,30416.0,30.2804,30.2887,30.2804,30.2804,30416.0
2017-01-18 12:40:00,36.59,36.59,36.57,36.58,114456.0,30.2887,30.2887,30.2722,30.2804,114456.0
2017-01-18 12:45:00,36.58,36.58,36.55,36.55,259555.0,30.2804,30.2804,30.2556,30.2556,259555.0
2017-01-18 12:50:00,36.56,36.56,36.53,36.55,631336.0,30.2639,30.2639,30.239,30.2556,631336.0
2017-01-18 12:55:00,36.54,36.55,36.53,36.54,211308.0,30.2473,30.2556,30.239,30.2473,211308.0
2017-01-18 13:00:00,36.54,36.56,36.53,36.55,430400.0,30.2473,30.2639,30.239,30.2556,430400.0
2017-01-18 13:05:00,36.55,36.58,36.55,36.58,231486.0,30.2556,30.2804,30.2556,30.2804,231486.0
2017-01-18 13:10:00,36.57,36.58,36.56,36.57,190919.0,30.2722,30.2804,30.2639,30.2722,190919.0
2017-01-18 13:15:00,36.57,36.57,36.55,36.56,52703.0,30.2722,30.2722,30.2556,30.2639,52703.0
2017-01-18 13:20:00,36.55,36.56,36.53,36.54,271851.0,30.2556,30.2639,30.239,30.2473,271851.0
2017-01-18 13:25:00,36.54,36.55,36.53,36.54,145492.0,30.2473,30.2556,30.239,30.2473,145492.0
2017-01-18 13:30:00,36.55,36.55,36.53,36.53,368648.0,30.2556,30.2556,30.239,30.239,368648.0
2017-01-18 13:35:00,36.53,36.54,36.52,36.52,129172.0,30.239,30.2473,30.2308,30.2308,129172.0
2017-01-18 13:40:00,36.53,36.54,36.51,36.52,700421.0,30.239,30.2473,30.2225,30.2308,700421.0
2017-01-18 13:45:00,36.52,36.52,36.5,36.51,233737.0,30.2308,30.2308,30.2142,30.2225,233737.0
2017-01-18 13:50:00,36.51,36.52,36.5,36.51,389367.0,30.2225,30.2308,30.2142,30.2225,389367.0
2017-01-18 13:55:00,36.52,36.52,36.5,36.51,88544.0,30.2308,30.2308,30.2142,30.2225,88544.0
2017-01-18 14:00:00,36.5,36.51,36.48,36.48,637129.0,30.2142,30.2225,30.1976,30.1976,637129.0
2017-01-18 14:05:00,36.48,36.51,36.47,36.5,290221.0,30.1976,30.2225,30.1894,30.2142,290221.0
2017-01-18 14:10:00,36.5,36.51,36.48,36.49,502852.0,30.2142,30.2225,30.1976,30.2059,502852.0
2017-01-18 14:15:00,36.49,36.52,36.48,36.52,232422.0,30.2059,30.2308,30.1976,30.2308,232422.0
2017-01-18 14:20:00,36.51,36.52,36.49,36.5,173176.0,30.2225,30.2308,30.2059,30.2142,173176.0
2017-01-18 14:25:00,36.5,36.5,36.48,36.48,90363.0,30.2142,30.2142,30.1976,30.1976,90363.0
2017-01-18 14:30:00,36.48,36.49,36.47,36.48,333276.0,30.1976,30.2059,30.1894,30.1976,333276.0
2017-01-18 14:35:00,36.49,36.49,36.47,36.49,172717.0,30.2059,30.2059,30.1894,30.2059,172717.0
2017-01-18 14:40:00,36.48,36.49,36.46,36.47,396833.0,30.1976,30.2059,30.1811,30.1894,396833.0
2017-01-18 14:45:00,36.46,36.47,36.44,36.45,204495.0,30.1811,30.1894,30.1645,30.1728,204495.0
2017-01-18 14:50:00,36.45,36.47,36.44,36.47,316554.0,30.1728,30.1894,30.1645,30.1894,316554.0
2017-01-18 14:55:00,36.47,36.5,36.46,36.5,492052.0,30.1894,30.2142,30.1811,30.2142,492052.0
2017-01-18 15:00:00,36.49,36.5,36.45,36.45,543956.0,30.2059,30.2142,30.1728,30.1728,543956.0
2017-01-18 15:05:00,36.45,36.46,36.41,36.41,934751.0,30.1728,30.1811,30.1397,30.1397,934751.0
2017-01-18 15:10:00,36.41,36.42,36.39,36.41,1103713.0,30.1397,30.148,30.1231,30.1397,1103713.0
2017-01-18 15:15:00,36.41,36.43,36.41,36.43,151071.0,30.1397,30.1563,30.1397,30.1563,151071.0
2017-01-18 15:20:00,36.43,36.43,36.4,36.41,890560.0,30.1563,30.1563,30.1314,30.1397,890560.0
2017-01-18 15:25:00,36.41,36.42,36.39,36.41,407550.0,30.1397,30.148,30.1231,30.1397,407550.0
2017-01-18 15:30:00,36.41,36.42,36.39,36.41,505833.0,30.1397,30.148,30.1231,30.1397,505833.0
2017-01-18 15:35:00,36.41,36.44,36.41,36.43,597377.0,30.1397,30.1645,30.1397,30.1563,597377.0
2017-01-18 15:40:00,36.44,36.44,36.43,36.44,262118.0,30.1645,30.1645,30.1563,30.1645,262118.0
2017-01-18 15:45:00,36.44,36.46,36.43,36.45,1186893.0,30.1645,30.1811,30.1563,30.1728,1186893.0
2017-01-18 15:50:00,36.44,36.46,36.43,36.44,1129926.0,30.1645,30.1811,30.1563,30.1645,1129926.0
2017-01-18 15:55:00,36.44,36.46,36.43,36.45,1530540.0,30.1645,30.1811,30.1563,30.1728,1530540.0
2017-01-19 09:30:00,36.47,36.48,36.44,36.45,759233.0,30.1894,30.1976,30.1645,30.1728,759233.0
2017-01-19 09:35:00,36.45,36.45,36.42,36.43,775691.0,30.1728,30.1728,30.148,30.1563,775691.0
2017-01-19 09:40:00,36.43,36.44,36.4,36.41,1278583.0,30.1563,30.1645,30.1314,30.1397,1278583.0
2017-01-19 09:45:00,36.4,36.41,36.38,36.38,332218.0,30.1314,30.1397,30.1149,30.1149,332218.0
2017-01-19 09:50:00,36.39,36.39,36.36,36.36,419773.0,30.1231,30.1231,30.0983,30.0983,419773.0
2017-01-19 09:55:00,36.36,36.37,36.33,36.34,3425465.0,30.0983,30.1066,30.0735,30.0818,3425465.0
2017-01-19 10:00:00,36.34,36.36,36.32,36.34,774235.0,30.0818,30.0983,30.0652,30.0818,774235.0
2017-01-19 10:05:00,36.34,36.36,36.33,36.33,360071.0,30.0818,30.0983,30.0735,30.0735,360071.0
2017-01-19 10:10:00,36.33,36.35,36.33,36.34,506028.0,30.0735,30.09,30.0735,30.0818,506028.0
2017-01-19 10:15:00,36.34,36.35,36.32,36.34,699073.0,30.0818,30.09,30.0652,30.0818,699073.0
2017-01-19 10:20:00,36.33,36.35,36.33,36.34,457511.0,30.0735,30.09,30.0735,30.0818,457511.0
2017-01-19 10:25:00,36.35,36.36,36.33,36.36,472815.0,30.09,30.0983,30.0735,30.0983,472815.0
2017-01-19 10:30:00,36.36,36.37,36.35,36.37,152828.0,30.0983,30.1066,30.09,30.1066,152828.0
2017-01-19 10:35:00,36.37,36.39,36.36,36.38,346513.0,30.1066,30.1231,30.0983,30.1149,346513.0
2017-01-19 10:40:00,36.38,36.38,36.36,36.36,214125.0,30.1149,30.1149,30.0983,30.0983,214125.0
2017-01-19 10:45:00,36.36,36.38,36.34,36.37,497115.0,30.0983,30.1149,30.0818,30.1066,497115.0
2017-01-19 10:50:00,36.38,36.41,36.37,36.4,816597.0,30.1149,30.1397,30.1066,30.1314,816597.0
2017-01-19 10:55:00,36.4,36.4,36.35,36.39,419333.0,30.1314,30.1314,30.09,30.1231,419333.0
2017-01-19 11:00:00,36.38,36.4,36.35,36.36,887121.0,30.1149,30.1314,30.09,30.0983,887121.0
2017-01-19 11:05:00,36.36,36.39,36.35,36.38,508647.0,30.0983,30.1231,30.09,30.1149,508647.0
2017-01-19 11:10:00,36.38,36.4,36.37,36.39,639706.0,30.1149,30.1314,30.1066,30.1231,639706.0
2017-01-19 11:15:00,36.39,36.4,36.38,36.4,438645.0,30.1231,30.1314,30.1149,30.1314,438645.0
2017-01-19 11:20:00,36.4,36.42,36.39,36.4,664286.0,30.1314,30.148,30.1231,30.1314,664286.0
2017-01-19 11:25:00,36.4,36.4,36.38,36.39,501414.0,30.1314,30.1314,30.1149,30.1231,501414.0
2017-01-19 11:30:00,36.39,36.39,36.36,36.37,518000.0,30.1231,30.1231,30.0983,30.1066,518000.0
2017-01-19 11:35:00,36.37,36.37,36.35,36.37,372579.0,30.1066,30.1066,30.09,30.1066,372579.0
2017-01-19 11:40:00,36.37,36.39,36.36,36.38,436039.0,30.1066,30.1231,30.0983,30.1149,436039.0
2017-01-19 11:45:00,36.38,36.38,36.36,36.38,489146.0,30.1149,30.1149,30.0983,30.1149,489146.0
2017-01-19 11:50:00,36.38,36.38,36.36,36.37,423018.0,30.1149,30.1149,30.0983,30.1066,423018.0
2017-01-19 11:55:00,36.37,36.38,36.36,36.37,423912.0,30.1066,30.1149,30.0983,30.1066,423912.0
2017-01-19 12:00:00,36.36,36.38,36.36,36.37,349157.0,30.0983,30.1149,30.0983,30.1066,349157.0
2017-01-19 12:05:00,36.37,36.37,36.35,36.36,247960.0,30.1066,30.1066,30.09,30.0983,247960.0
2017-01-19 12:10:00,36.36,36.37,36.35,36.35,275444.0,30.0983,30.1066,30.09,30.09,275444.0
2017-01-19 12:15:00,36.35,36.36,36.32,36.32,591865.0,30.09,30.0983,30.0652,30.0652,591865.0
2017-01-19 12:20:00,36.33,36.33,36.27,36.29,844830.0,30.0735,30.0735,30.0238,30.0404,844830.0
2017-01-19 12:25:00,36.29,36.29,36.26,36.28,589513.0,30.0404,30.0404,30.0155,30.0321,589513.0
2017-01-19 12:30:00,36.28,36.29,36.27,36.27,1109992.0,30.0321,30.0404,30.0238,30.0238,1109992.0
2017-01-19 12:35:00,36.27,36.29,36.25,36.25,999189.0,30.0238,30.0404,30.0073,30.0073,999189.0
2017-01-19 12:40:00,36.25,36.26,36.23,36.24,821076.0,30.0073,30.0155,29.9907,29.999,821076.0
2017-01-19 12:45:00,36.23,36.24,36.22,36.23,1490243.0,29.9907,29.999,29.9824,29.9907,1490243.0
2017-01-19 12:50:00,36.23,36.24,36.21,36.22,615202.0,29.9907,29.999,29.9741,29.9824,615202.0
2017-01-19 12:55:00,36.22,36.27,36.21,36.26,547461.0,29.9824,30.0238,29.9741,30.0155,547461.0
2017-01-19 13:00:00,36.27,36.27,36.25,36.26,283130.0,30.0238,30.0238,30.0073,30.0155,283130.0
2017-01-19 13:05:00,36.26,36.27,36.24,36.26,393081.0,30.0155,30.0238,29.999,30.0155,393081.0
2017-01-19 13:10:00,36.26,36.28,36.24,36.25,855139.0,30.0155,30.0321,29.999,30.0073,855139.0
2017-01-19 13:15:00,36.26,36.27,36.25,36.27,308158.0,30.0155,30.0238,30.0073,30.0238,308158.0
2017-01-19 13:20:00,36.26,36.28,36.26,36.26,298823.0,30.0155,30.0321,30.0155,30.0155,298823.0
2017-01-19 13:25:00,36.27,36.3,36.25,36.27,609021.0,30.0238,30.0486,30.0073,30.0238,609021.0
2017-01-19 13:30:00,36.27,36.29,36.26,36.29,195328.0,30.0238,30.0404,30.0155,30.0404,195328.0
2017-01-19 13:35:00,36.29,36.3,36.27,36.3,435460.0,30.0404,30.0486,30.0238,30.0486,435460.0
2017-01-19 13:40:00,36.3,36.32,36.29,36.32,1263846.0,30.0486,30.0652,30.0404,30.0652,1263846.0
2017-01-19 13:45:00,36.32,36.32,36.29,36.3,188168.0,30.0652,30.0652,30.0404,30.0486,188168.0
2017-01-19 13:50:00,36.3,36.3,36.27,36.28,472334.0,30.0486,30.0486,30.0238,30.0321,472334.0
2017-01-19 13:55:00,36.27,36.28,36.26,36.27,310276.0,30.0238,30.0321,30.0155,30.0238,310276.0
2017-01-19 14:00:00,36.27,36.27,36.24,36.27,314522.0,30.0238,30.0238,29.999,30.0238,314522.0
2017-01-19 14:05:00,36.27,36.27,36.22,36.23,418992.0,30.0238,30.0238,29.9824,29.9907,418992.0
2017-01-19 14:10:00,36.23,36.24,36.21,36.23,452077.0,29.9907,29.999,29.9741,29.9907,452077.0
2017-01-19 14:15:00,36.22,36.23,36.2,36.2,399130.0,29.9824,29.9907,29.9659,29.9659,399130.0
2017-01-19 14:20:00,36.21,36.25,36.2,36.25,271928.0,29.9741,30.0073,29.9659,30.0073,271928.0
2017-01-19 14:25:00,36.24,36.25,36.22,36.23,194010.0,29.999,30.0073,29.9824,29.9907,194010.0
2017-01-19 14:30:00,36.23,36.24,36.22,36.23,169018.0,29.9907,29.999,29.9824,29.9907,169018.0
2017-01-19 14:35:00,36.23,36.24,36.22,36.23,167915.0,29.9907,29.999,29.9824,29.9907,167915.0
2017-01-19 14:40:00,36.23,36.26,36.23,36.26,410666.0,29.9907,30.0155,29.9907,30.0155,410666.0
2017-01-19 14:45:00,36.26,36.27,36.24,36.25,301901.0,30.0155,30.0238,29.999,30.0073,301901.0
2017-01-19 14:50:00,36.26,36.3,36.25,36.27,459768.0,30.0155,30.0486,30.0073,30.0238,459768.0
2017-01-19 14:55:00,36.27,36.3,36.27,36.29,341214.0,30.0238,30.0486,30.0238,30.0404,341214.0
2017-01-19 15:00:00,36.29,36.29,36.26,36.27,524566.0,30.0404,30.0404,30.0155,30.0238,524566.0
2017-01-19 15:05:00,36.27,36.3,36.27,36.3,313764.0,30.0238,30.0486,30.0238,30.0486,313764.0
2017-01-19 15:10:00,36.3,36.31,36.28,36.3,191091.0,30.0486,30.0569,30.0321,30.0486,191091.0
2017-01-19 15:15:00,36.3,36.34,36.29,36.34,460305.0,30.0486,30.0818,30.0404,30.0818,460305.0
2017-01-19 15:20:00,36.33,36.34,36.32,36.34,184199.0,30.0735,30.0818,30.0652,30.0818,184199.0
2017-01-19 15:25:00,36.34,36.35,36.32,36.33,266055.0,30.0818,30.09,30.0652,30.0735,266055.0
2017-01-19 15:30:00,36.33,36.33,36.3,36.31,271357.0,30.0735,30.0735,30.0486,30.0569,271357.0
2017-01-19 15:35:00,36.3,36.33,36.3,36.32,246835.0,30.0486,30.0735,30.0486,30.0652,246835.0
2017-01-19 15:40:00,36.32,36.33,36.3,36.3,520372.0,30.0652,30.0735,30.0486,30.0486,520372.0
2017-01-19 15:45:00,36.3,36.33,36.3,36.33,358649.0,30.0486,30.0735,30.0486,30.0735,358649.0
2017-01-19 15:50:00,36.33,36.34,36.32,36.34,564516.0,30.0735,30.0818,30.0652,30.0818,564516.0
2017-01-19 15:55:00,36.34,36.36,36.33,36.34,1623459.0,30.0818,30.0983,30.0735,30.0818,1623459.0
2017-01-20 09:30:00,36.39,36.41,36.36,36.39,759609.0,30.1231,30.1397,30.0983,30.1231,759609.0
2017-01-20 09:35:00,36.39,36.41,36.38,36.4,970132.0,30.1231,30.1397,30.1149,30.1314,970132.0
2017-01-20 09:40:00,36.4,36.41,36.36,36.37,591818.0,30.1314,30.1397,30.0983,30.1066,591818.0
2017-01-20 09:45:00,36.36,36.4,36.36,36.4,204970.0,30.0983,30.1314,30.0983,30.1314,204970.0
2017-01-20 09:50:00,36.4,36.42,36.39,36.42,189279.0,30.1314,30.148,30.1231,30.148,189279.0
2017-01-20 09:55:00,36.41,36.43,36.4,36.4,233216.0,30.1397,30.1563,30.1314,30.1314,233216.0
2017-01-20 10:00:00,36.41,36.42,36.39,36.42,195302.0,30.1397,30.148,30.1231,30.148,195302.0
2017-01-20 10:05:00,36.41,36.45,36.41,36.44,577287.0,30.1397,30.1728,30.1397,30.1645,577287.0
2017-01-20 10:10:00,36.45,36.47,36.44,36.45,273962.0,30.1728,30.1894,30.1645,30.1728,273962.0
2017-01-20 10:15:00,36.46,36.46,36.44,36.45,387534.0,30.1811,30.1811,30.1645,30.1728,387534.0
2017-01-20 10:20:00,36.45,36.46,36.43,36.43,527578.0,30.1728,30.1811,30.1563,30.1563,527578.0
2017-01-20 10:25:00,36.43,36.45,36.43,36.44,341738.0,30.1563,30.1728,30.1563,30.1645,341738.0
2017-01-20 10:30:00,36.44,36.46,36.43,36.44,312796.0,30.1645,30.1811,30.1563,30.1645,312796.0
2017-01-20 10:35:00,36.44,36.44,36.43,36.44,148005.0,30.1645,30.1645,30.1563,30.1645,148005.0
2017-01-20 10:40:00,36.44,36.44,36.41,36.42,2963887.0,30.1645,30.1645,30.1397,30.148,2963887.0
2017-01-20 10:45:00,36.43,36.43,36.4,36.41,607821.0,30.1563,30.1563,30.1314,30.1397,607821.0
2017-01-20 10:50:00,36.41,36.44,36.41,36.43,368454.0,30.1397,30.1645,30.1397,30.1563,368454.0
2017-01-20 10:55:00,36.43,36.43,36.42,36.43,315019.0,30.1563,30.1563,30.148,30.1563,315019.0
2017-01-20 11:00:00,36.42,36.44,36.42,36.44,251244.0,30.148,30.1645,30.148,30.1645,251244.0
2017-01-20 11:05:00,36.44,36.44,36.41,36.41,344490.0,30.1645,30.1645,30.1397,30.1397,344490.0
2017-01-20 11:10:00,36.41,36.42,36.39,36.4,409950.0,30.1397,30.148,30.1231,30.1314,409950.0
2017-01-20 11:15:00,36.4,36.4,36.38,36.4,188103.0,30.1314,30.1314,30.1149,30.1314,188103.0
2017-01-20 11:20:00,36.4,36.4,36.38,36.38,268873.0,30.1314,30.1314,30.1149,30.1149,268873.0
2017-01-20 11:25:00,36.39,36.39,36.35,36.36,234128.0,30.1231,30.1231,30.09,30.0983,234128.0
2017-01-20 11:30:00,36.36,36.37,36.35,36.36,477357.0,30.0983,30.1066,30.09,30.0983,477357.0
2017-01-20 11:35:00,36.36,36.39,36.35,36.39,389777.0,30.0983,30.1231,30.09,30.1231,389777.0
2017-01-20 11:40:00,36.39,36.39,36.37,36.38,95044.0,30.1231,30.1231,30.1066,30.1149,95044.0
2017-01-20 11:45:00,36.39,36.4,36.37,36.38,175715.0,30.1231,30.1314,30.1066,30.1149,175715.0
2017-01-20 11:50:00,36.38,36.38,36.36,36.38,162152.0,30.1149,30.1149,30.0983,30.1149,162152.0
2017-01-20 11:55:00,36.38,36.38,36.36,36.37,174370.0,30.1149,30.1149,30.0983,30.1066,174370.0
2017-01-20 12:00:00,36.37,36.37,36.34,36.37,353789.0,30.1066,30.1066,30.0818,30.1066,353789.0
2017-01-20 12:05:00,36.37,36.37,36.32,36.36,1026784.0,30.1066,30.1066,30.0652,30.0983,1026784.0
2017-01-20 12:10:00,36.35,36.36,36.24,36.25,1915925.0,30.09,30.0983,29.999,30.0073,1915925.0
2017-01-20 12:15:00,36.25,36.32,36.22,36.29,1138388.0,30.0073,30.0652,29.9824,30.0404,1138388.0
2017-01-20 12:20:00,36.3,36.33,36.28,36.3,445836.0,30.0486,30.0735,30.0321,30.0486,445836.0
2017-01-20 12:25:00,36.3,36.34,36.28,36.32,762482.0,30.0486,30.0818,30.0321,30.0652,762482.0
2017-01-20 12:30:00,36.33,36.33,36.23,36.27,2765754.0,30.0735,30.0735,29.9907,30.0238,2765754.0
2017-01-20 12:35:00,36.27,36.27,36.22,36.23,2633425.0,30.0238,30.0238,29.9824,29.9907,2633425.0
2017-01-20 12:40:00,36.23,36.32,36.23,36.31,1128197.0,29.9907,30.0652,29.9907,30.0569,1128197.0
2017-01-20 12:45:00,36.32,36.33,36.29,36.29,760799.0,30.0652,30.0735,30.0404,30.0404,760799.0
2017-01-20 12:50:00,36.29,36.31,36.27,36.29,347657.0,30.0404,30.0569,30.0238,30.0404,347657.0
2017-01-20 12:55:00,36.29,36.31,36.27,36.3,427664.0,30.0404,30.0569,30.0238,30.0486,427664.0
2017-01-20 13:00:00,36.3,36.31,36.28,36.3,138569.0,30.0486,30.0569,30.0321,30.0486,138569.0
2017-01-20 13:05:00,36.3,36.32,36.28,36.32,169592.0,30.0486,30.0652,30.0321,30.0652,169592.0
2017-01-20 13:10:00,36.32,36.33,36.31,36.32,215849.0,30.0652,30.0735,30.0569,30.0652,215849.0
2017-01-20 13:15:00,36.32,36.34,36.31,36.32,386448.0,30.0652,30.0818,30.0569,30.0652,386448.0
2017-01-20 13:20:00,36.32,36.33,36.31,36.33,100329.0,30.0652,30.0735,30.0569,30.0735,100329.0
2017-01-20 13:25:00,36.32,36.33,36.31,36.33,111438.0,30.0652,30.0735,30.0569,30.0735,111438.0
2017-01-20 13:30:00,36.33,36.33,36.31,36.32,217329.0,30.0735,30.0735,30.0569,30.0652,217329.0
2017-01-20 13:35:00,36.31,36.33,36.31,36.32,142424.0,30.0569,30.0735,30.0569,30.0652,142424.0
2017-01-20 13:40:00,36.32,36.35,36.31,36.34,215891.0,30.0652,30.09,30.0569,30.0818,215891.0
2017-01-20 13:45:00,36.35,36.35,36.33,36.34,147360.0,30.09,30.09,30.0735,30.0818,147360.0
2017-01-20 13:50:00,36.34,36.35,36.33,36.34,270069.0,30.0818,30.09,30.0735,30.0818,270069.0
2017-01-20 13:55:00,36.34,36.35,36.33,36.34,140297.0,30.0818,30.09,30.0735,30.0818,140297.0
2017-01-20 14:00:00,36.35,36.37,36.33,36.36,433649.0,30.09,30.1066,30.0735,30.0983,433649.0
2017-01-20 14:05:00,36.37,36.38,36.36,36.37,261633.0,30.1066,30.1149,30.0983,30.1066,261633.0
2017-01-20 14:10:00,36.38,36.38,36.37,36.38,165440.0,30.1149,30.1149,30.1066,30.1149,165440.0
2017-01-20 14:15:00,36.37,36.39,36.37,36.38,238842.0,30.1066,30.1231,30.1066,30.1149,238842.0
2017-01-20 14:20:00,36.39,36.39,36.34,36.35,649139.0,30.1231,30.1231,30.0818,30.09,649139.0
2017-01-20 14:25:00,36.36,36.37,36.35,36.36,139645.0,30.0983,30.1066,30.09,30.0983,139645.0
2017-01-20 14:30:00,36.36,36.37,36.35,36.36,564303.0,30.0983,30.1066,30.09,30.0983,564303.0
2017-01-20 14:35:00,36.36,36.37,36.34,36.37,399777.0,30.0983,30.1066,30.0818,30.1066,399777.0
2017-01-20 14:40:00,36.36,36.39,36.35,36.38,556605.0,30.0983,30.1231,30.09,30.1149,556605.0
2017-01-20 14:45:00,36.38,36.39,36.35,36.36,459654.0,30.1149,30.1231,30.09,30.0983,459654.0
2017-01-20 14:50:00,36.37,36.37,36.36,36.37,101158.0,30.1066,30.1066,30.0983,30.1066,101158.0
2017-01-20 14:55:00,36.36,36.38,36.36,36.38,127442.0,30.0983,30.1149,30.0983,30.1149,127442.0
2017-01-20 15:00:00,36.38,36.4,36.37,36.39,290844.0,30.1149,30.1314,30.1066,30.1231,290844.0
2017-01-20 15:05:00,36.39,36.4,36.38,36.4,579184.0,30.1231,30.1314,30.1149,30.1314,579184.0
2017-01-20 15:10:00,36.4,36.41,36.39,36.4,349495.0,30.1314,30.1397,30.1231,30.1314,349495.0
2017-01-20 15:15:00,36.4,36.41,36.38,36.39,332536.0,30.1314,30.1397,30.1149,30.1231,332536.0
2017-01-20 15:20:00,36.39,36.39,36.36,36.37,253735.0,30.1231,30.1231,30.0983,30.1066,253735.0
2017-01-20 15:25:00,36.37,36.38,36.35,36.36,289893.0,30.1066,30.1149,30.09,30.0983,289893.0
2017-01-20 15:30:00,36.35,36.4,36.35,36.4,974592.0,30.09,30.1314,30.09,30.1314,974592.0
2017-01-20 15:35:00,36.4,36.41,36.39,36.4,2176208.0,30.1314,30.1397,30.1231,30.1314,2176208.0
2017-01-20 15:40:00,36.41,36.41,36.4,36.41,263294.0,30.1397,30.1397,30.1314,30.1397,263294.0
2017-01-20 15:45:00,36.4,36.43,36.4,36.41,681709.0,30.1314,30.1563,30.1314,30.1397,681709.0
2017-01-20 15:50:00,36.41,36.42,36.4,36.41,1161980.0,30.1397,30.148,30.1314,30.1397,1161980.0
2017-01-20 15:55:00,36.42,36.43,36.39,36.41,4751713.0,30.148,30.1563,30.1231,30.1397,4751713.0
2017-01-23 09:30:00,36.67,36.71,36.65,36.71,1324713.0,30.3549,30.388,30.3384,30.388,1324713.0
2017-01-23 09:35:00,36.71,36.72,36.68,36.7,564493.0,30.388,30.3963,30.3632,30.3798,564493.0
2017-01-23 09:40:00,36.7,36.7,36.67,36.68,469274.0,30.3798,30.3798,30.3549,30.3632,469274.0
2017-01-23 09:45:00,36.68,36.71,36.67,36.7,358657.0,30.3632,30.388,30.3549,30.3798,358657.0
2017-01-23 09:50:00,36.7,36.7,36.66,36.67,433404.0,30.3798,30.3798,30.3467,30.3549,433404.0
2017-01-23 09:55:00,36.68,36.71,36.67,36.7,255879.0,30.3632,30.388,30.3549,30.3798,255879.0
2017-01-23 10:00:00,36.71,36.73,36.7,36.71,584599.0,30.388,30.4046,30.3798,30.388,584599.0
2017-01-23 10:05:00,36.72,36.74,36.7,36.7,638248.0,30.3963,30.4129,30.3798,30.3798,638248.0
2017-01-23 10:10:00,36.7,36.71,36.69,36.7,389386.0,30.3798,30.388,30.3715,30.3798,389386.0
2017-01-23 10:15:00,36.7,36.71,36.67,36.68,653190.0,30.3798,30.388,30.3549,30.3632,653190.0
2017-01-23 10:20:00,36.68,36.71,36.68,36.7,560343.0,30.3632,30.388,30.3632,30.3798,560343.0
2017-01-23 10:25:00,36.7,36.71,36.67,36.68,440453.0,30.3798,30.388,30.3549,30.3632,440453.0
2017-01-23 10:30:00,36.68,36.68,36.38,36.67,841603.0,30.3632,30.3632,30.1149,30.3549,841603.0
2017-01-23 10:35:00,36.67,36.69,36.66,36.69,348276.0,30.3549,30.3715,30.3467,30.3715,348276.0
2017-01-23 10:40:00,36.69,36.76,36.67,36.75,5389595.0,30.3715,30.4294,30.3549,30.4212,5389595.0
2017-01-23 10:45:00,36.75,36.77,36.75,36.76,1029080.0,30.4212,30.4377,30.4212,30.4294,1029080.0
2017-01-23 10:50:00,36.77,36.78,36.76,36.77,587384.0,30.4377,30.446,30.4294,30.4377,587384.0
2017-01-23 10:55:00,36.77,36.81,36.77,36.8,1246738.0,30.4377,30.4708,30.4377,30.4625,1246738.0
2017-01-23 11:00:00,36.8,36.81,36.79,36.81,526351.0,30.4625,30.4708,30.4543,30.4708,526351.0
2017-01-23 11:05:00,36.8,36.82,36.8,36.8,668754.0,30.4625,30.4791,30.4625,30.4625,668754.0
2017-01-23 11:10:00,36.8,36.81,36.78,36.79,732524.0,30.4625,30.4708,30.446,30.4543,732524.0
2017-01-23 11:15:00,36.8,36.8,36.77,36.78,778167.0,30.4625,30.4625,30.4377,30.446,778167.0
2017-01-23 11:20:00,36.78,36.79,36.75,36.76,414568.0,30.446,30.4543,30.4212,30.4294,414568.0
2017-01-23 11:25:00,36.76,36.77,36.74,36.77,798782.0,30.4294,30.4377,30.4129,30.4377,798782.0
2017-01-23 11:30:00,36.77,36.79,36.76,36.78,365828.0,30.4377,30.4543,30.4294,30.446,365828.0
2017-01-23 11:35:00,36.79,36.79,36.75,36.76,659281.0,30.4543,30.4543,30.4212,30.4294,659281.0
2017-01-23 11:40:00,36.76,36.76,36.74,36.75,814780.0,30.4294,30.4294,30.4129,30.4212,814780.0
2017-01-23 11:45:00,36.75,36.75,36.71,36.72,1797189.0,30.4212,30.4212,30.388,30.3963,1797189.0
2017-01-23 11:50:00,36.72,36.74,36.71,36.73,668658.0,30.3963,30.4129,30.388,30.4046,668658.0
2017-01-23 11:55:00,36.73,36.74,36.72,36.74,265448.0,30.4046,30.4129,30.3963,30.4129,265448.0
2017-01-23 12:00:00,36.74,36.75,36.7,36.7,797413.0,30.4129,30.4212,30.3798,30.3798,797413.0
2017-01-23 12:05:00,36.7,36.71,36.7,36.7,238187.0,30.3798,30.388,30.3798,30.3798,238187.0
2017-01-23 12:10:00,36.7,36.71,36.69,36.7,246769.0,30.3798,30.388,30.3715,30.3798,246769.0
2017-01-23 12:15:00,36.7,36.71,36.68,36.7,428668.0,30.3798,30.388,30.3632,30.3798,428668.0
2017-01-23 12:20:00,36.71,36.72,36.7,36.71,301008.0,30.388,30.3963,30.3798,30.388,301008.0
2017-01-23 12:25:00,36.72,36.73,36.71,36.73,413780.0,30.3963,30.4046,30.388,30.4046,413780.0
2017-01-23 12:30:00,36.73,36.73,36.72,36.73,98937.0,30.4046,30.4046,30.3963,30.4046,98937.0
2017-01-23 12:35:00,36.73,36.73,36.72,36.73,132288.0,30.4046,30.4046,30.3963,30.4046,132288.0
2017-01-23 12:40:00,36.73,36.74,36.72,36.74,338905.0,30.4046,30.4129,30.3963,30.4129,338905.0
2017-01-23 12:45:00,36.74,36.74,36.72,36.73,265039.0,30.4129,30.4129,30.3963,30.4046,265039.0
2017-01-23 12:50:00,36.73,36.75,36.72,36.75,208629.0,30.4046,30.4212,30.3963,30.4212,208629.0
2017-01-23 12:55:00,36.75,36.77,36.74,36.75,1124903.0,30.4212,30.4377,30.4129,30.4212,1124903.0
2017-01-23 13:00:00,36.75,36.75,36.74,36.75,68957.0,30.4212,30.4212,30.4129,30.4212,68957.0
2017-01-23 13:05:00,36.75,36.76,36.74,36.76,302751.0,30.4212,30.4294,30.4129,30.4294,302751.0
2017-01-23 13:10:00,36.76,36.77,36.75,36.77,93453.0,30.4294,30.4377,30.4212,30.4377,93453.0
2017-01-23 13:15:00,36.77,36.77,36.76,36.77,151473.0,30.4377,30.4377,30.4294,30.4377,151473.0
2017-01-23 13:20:00,36.77,36.79,36.76,36.77,269550.0,30.4377,30.4543,30.4294,30.4377,269550.0
2017-01-23 13:25:00,36.77,36.78,36.76,36.77,341051.0,30.4377,30.446,30.4294,30.4377,341051.0
2017-01-23 13:30:00,36.76,36.81,36.76,36.8,371506.0,30.4294,30.4708,30.4294,30.4625,371506.0
2017-01-23 13:35:00,36.8,36.84,36.8,36.83,842184.0,30.4625,30.4957,30.4625,30.4874,842184.0
2017-01-23 13:40:00,36.84,36.84,36.81,36.82,268633.0,30.4957,30.4957,30.4708,30.4791,268633.0
2017-01-23 13:45:00,36.82,36.82,36.8,36.82,128075.0,30.4791,30.4791,30.4625,30.4791,128075.0
2017-01-23 13:50:00,36.82,36.82,36.8,36.8,137425.0,30.4791,30.4791,30.4625,30.4625,137425.0
2017-01-23 13:55:00,36.81,36.84,36.8,36.84,523110.0,30.4708,30.4957,30.4625,30.4957,523110.0
2017-01-23 14:00:00,36.84,36.86,36.83,36.86,622289.0,30.4957,30.5122,30.4874,30.5122,622289.0
2017-01-23 14:05:00,36.86,36.86,36.84,36.86,224693.0,30.5122,30.5122,30.4957,30.5122,224693.0
2017-01-23 14:10:00,36.86,36.86,36.84,36.86,526731.0,30.5122,30.5122,30.4957,30.5122,526731.0
2017-01-23 14:15:00,36.86,36.86,36.85,36.86,51521.0,30.5122,30.5122,30.5039,30.5122,51521.0
2017-01-23 14:20:00,36.86,36.86,36.85,36.85,101485.0,30.5122,30.5122,30.5039,30.5039,101485.0
2017-01-23 14:25:00,36.86,36.87,36.85,36.87,411419.0,30.5122,30.5205,30.5039,30.5205,411419.0
2017-01-23 14:30:00,36.87,36.88,36.86,36.87,154075.0,30.5205,30.5288,30.5122,30.5205,154075.0
2017-01-23 14:35:00,36.88,36.88,36.86,36.88,170739.0,30.5288,30.5288,30.5122,30.5288,170739.0
2017-01-23 14:40:00,36.87,36.89,36.87,36.89,291010.0,30.5205,30.537,30.5205,30.537,291010.0
2017-01-23 14:45:00,36.89,36.92,36.88,36.9,632218.0,30.537,30.5619,30.5288,30.5453,632218.0
2017-01-23 14:50:00,36.91,36.93,36.89,36.92,300788.0,30.5536,30.5702,30.537,30.5619,300788.0
2017-01-23 14:55:00,36.93,36.94,36.92,36.94,639598.0,30.5702,30.5784,30.5619,30.5784,639598.0
2017-01-23 15:00:00,36.93,36.94,36.92,36.94,315040.0,30.5702,30.5784,30.5619,30.5784,315040.0
2017-01-23 15:05:00,36.94,36.94,36.91,36.92,440904.0,30.5784,30.5784,30.5536,30.5619,440904.0
2017-01-23 15:10:00,36.91,36.92,36.9,36.9,532931.0,30.5536,30.5619,30.5453,30.5453,532931.0
2017-01-23 15:15:00,36.91,36.92,36.9,36.92,296964.0,30.5536,30.5619,30.5453,30.5619,296964.0
2017-01-23 15:20:00,36.92,36.97,36.91,36.97,356209.0,30.5619,30.6033,30.5536,30.6033,356209.0
2017-01-23 15:25:00,36.97,36.97,36.94,36.95,235070.0,30.6033,30.6033,30.5784,30.5867,235070.0
2017-01-23 15:30:00,36.95,36.96,36.94,36.95,532008.0,30.5867,30.595,30.5784,30.5867,532008.0
2017-01-23 15:35:00,36.94,36.97,36.94,36.96,418389.0,30.5784,30.6033,30.5784,30.595,418389.0
2017-01-23 15:40:00,36.95,36.97,36.95,36.96,358821.0,30.5867,30.6033,30.5867,30.595,358821.0
2017-01-23 15:45:00,36.95,36.97,36.95,36.96,487386.0,30.5867,30.6033,30.5867,30.595,487386.0
2017-01-23 15:50:00,36.96,36.97,36.94,36.95,1390660.0,30.595,30.6033,30.5784,30.5867,1390660.0
2017-01-23 15:55:00,36.95,36.96,36.93,36.96,2424811.0,30.5867,30.595,30.5702,30.595,2424811.0
2017-01-24 09:30:00,37.12,37.19,37.1,37.19,1654333.0,30.7274,30.7854,30.7109,30.7854,1654333.0
2017-01-24 09:35:00,37.19,37.25,37.18,37.21,3423471.0,30.7854,30.835,30.7771,30.8019,3423471.0
2017-01-24 09:40:00,37.22,37.23,37.2,37.22,528461.0,30.8102,30.8185,30.7937,30.8102,528461.0
2017-01-24 09:45:00,37.22,37.23,37.19,37.2,845779.0,30.8102,30.8185,30.7854,30.7937,845779.0
2017-01-24 09:50:00,37.2,37.24,37.2,37.24,392728.0,30.7937,30.8268,30.7937,30.8268,392728.0
2017-01-24 09:55:00,37.23,37.24,37.22,37.23,613338.0,30.8185,30.8268,30.8102,30.8185,613338.0
2017-01-24 10:00:00,37.23,37.24,37.21,37.23,602088.0,30.8185,30.8268,30.8019,30.8185,602088.0
2017-01-24 10:05:00,37.23,37.24,37.2,37.21,290708.0,30.8185,30.8268,30.7937,30.8019,290708.0
2017-01-24 10:10:00,37.22,37.25,37.21,37.23,533118.0,30.8102,30.835,30.8019,30.8185,533118.0
2017-01-24 10:15:00,37.23,37.24,37.22,37.23,272272.0,30.8185,30.8268,30.8102,30.8185,272272.0
2017-01-24 10:20:00,37.23,37.24,37.22,37.24,255551.0,30.8185,30.8268,30.8102,30.8268,255551.0
2017-01-24 10:25:00,37.23,37.24,37.2,37.2,484150.0,30.8185,30.8268,30.7937,30.7937,484150.0
2017-01-24 10:30:00,37.2,37.22,37.2,37.22,200067.0,30.7937,30.8102,30.7937,30.8102,200067.0
2017-01-24 10:35:00,37.21,37.22,37.17,37.17,821185.0,30.8019,30.8102,30.7688,30.7688,821185.0
2017-01-24 10:40:00,37.18,37.18,37.16,37.18,221626.0,30.7771,30.7771,30.7605,30.7771,221626.0
2017-01-24 10:45:00,37.18,37.19,37.16,37.18,411480.0,30.7771,30.7854,30.7605,30.7771,411480.0
2017-01-24 10:50:00,37.19,37.2,37.17,37.2,548481.0,30.7854,30.7937,30.7688,30.7937,548481.0
2017-01-24 10:55:00,37.2,37.22,37.2,37.2,561657.0,30.7937,30.8102,30.7937,30.7937,561657.0
2017-01-24 11:00:00,37.2,37.22,37.2,37.22,548891.0,30.7937,30.8102,30.7937,30.8102,548891.0
2017-01-24 11:05:00,37.22,37.23,37.2,37.21,345863.0,30.8102,30.8185,30.7937,30.8019,345863.0
2017-01-24 11:10:00,37.2,37.21,37.19,37.19,254662.0,30.7937,30.8019,30.7854,30.7854,254662.0
2017-01-24 11:15:00,37.2,37.2,37.19,37.2,258698.0,30.7937,30.7937,30.7854,30.7937,258698.0
2017-01-24 11:20:00,37.2,37.21,37.19,37.2,280254.0,30.7937,30.8019,30.7854,30.7937,280254.0
2017-01-24 11:25:00,37.19,37.2,37.18,37.19,510307.0,30.7854,30.7937,30.7771,30.7854,510307.0
2017-01-24 11:30:00,37.2,37.2,37.16,37.17,334205.0,30.7937,30.7937,30.7605,30.7688,334205.0
2017-01-24 11:35:00,37.18,37.19,37.17,37.19,477324.0,30.7771,30.7854,30.7688,30.7854,477324.0
2017-01-24 11:40:00,37.19,37.23,37.18,37.23,2036360.0,30.7854,30.8185,30.7771,30.8185,2036360.0
2017-01-24 11:45:00,37.23,37.25,37.22,37.24,694552.0,30.8185,30.835,30.8102,30.8268,694552.0
2017-01-24 11:50:00,37.25,37.25,37.23,37.25,312675.0,30.835,30.835,30.8185,30.835,312675.0
2017-01-24 11:55:00,37.25,37.26,37.24,37.26,188395.0,30.835,30.8433,30.8268,30.8433,188395.0
2017-01-24 12:00:00,37.26,37.26,37.24,37.24,363771.0,30.8433,30.8433,30.8268,30.8268,363771.0
2017-01-24 12:05:00,37.25,37.25,37.24,37.24,156664.0,30.835,30.835,30.8268,30.8268,156664.0
2017-01-24 12:10:00,37.25,37.28,37.24,37.28,298198.0,30.835,30.8599,30.8268,30.8599,298198.0
2017-01-24 12:15:00,37.27,37.28,37.25,37.25,314464.0,30.8516,30.8599,30.835,30.835,314464.0
2017-01-24 12:20:00,37.26,37.26,37.24,37.25,126335.0,30.8433,30.8433,30.8268,30.835,126335.0
2017-01-24 12:25:00,37.25,37.27,37.24,37.26,350810.0,30.835,30.8516,30.8268,30.8433,350810.0
2017-01-24 12:30:00,37.26,37.26,37.25,37.26,364879.0,30.8433,30.8433,30.835,30.8433,364879.0
2017-01-24 12:35:00,37.26,37.26,37.25,37.26,79482.0,30.8433,30.8433,30.835,30.8433,79482.0
2017-01-24 12:40:00,37.26,37.26,37.25,37.26,168281.0,30.8433,30.8433,30.835,30.8433,168281.0
2017-01-24 12:45:00,37.26,37.27,37.25,37.26,270870.0,30.8433,30.8516,30.835,30.8433,270870.0
2017-01-24 12:50:00,37.26,37.26,37.24,37.26,329881.0,30.8433,30.8433,30.8268,30.8433,329881.0
2017-01-24 12:55:00,37.26,37.26,37.24,37.24,113416.0,30.8433,30.8433,30.8268,30.8268,113416.0
2017-01-24 13:00:00,37.25,37.26,37.24,37.26,214460.0,30.835,30.8433,30.8268,30.8433,214460.0
2017-01-24 13:05:00,37.26,37.27,37.24,37.25,574877.0,30.8433,30.8516,30.8268,30.835,574877.0
2017-01-24 13:10:00,37.25,37.26,37.24,37.25,121711.0,30.835,30.8433,30.8268,30.835,121711.0
2017-01-24 13:15:00,37.26,37.26,37.24,37.26,126497.0,30.8433,30.8433,30.8268,30.8433,126497.0
2017-01-24 13:20:00,37.26,37.27,37.25,37.27,200238.0,30.8433,30.8516,30.835,30.8516,200238.0
2017-01-24 13:25:00,37.27,37.27,37.26,37.27,105173.0,30.8516,30.8516,30.8433,30.8516,105173.0
2017-01-24 13:30:00,37.27,37.3,37.26,37.29,417725.0,30.8516,30.8764,30.8433,30.8682,417725.0
2017-01-24 13:35:00,37.28,37.31,37.28,37.3,684072.0,30.8599,30.8847,30.8599,30.8764,684072.0
2017-01-24 13:40:00,37.3,37.33,37.3,37.32,496774.0,30.8764,30.9013,30.8764,30.893,496774.0
2017-01-24 13:45:00,37.31,37.32,37.3,37.32,318042.0,30.8847,30.893,30.8764,30.893,318042.0
2017-01-24 13:50:00,37.32,37.32,37.3,37.31,92834.0,30.893,30.893,30.8764,30.8847,92834.0
2017-01-24 13:55:00,37.32,37.32,37.3,37.3,193282.0,30.893,30.893,30.8764,30.8764,193282.0
2017-01-24 14:00:00,37.3,37.31,37.28,37.29,125752.0,30.8764,30.8847,30.8599,30.8682,125752.0
2017-01-24 14:05:00,37.29,37.3,37.27,37.28,234764.0,30.8682,30.8764,30.8516,30.8599,234764.0
2017-01-24 14:10:00,37.28,37.28,37.25,37.27,210048.0,30.8599,30.8599,30.835,30.8516,210048.0
2017-01-24 14:15:00,37.27,37.29,37.26,37.29,123857.0,30.8516,30.8682,30.8433,30.8682,123857.0
2017-01-24 14:20:00,37.29,37.29,37.27,37.27,121671.0,30.8682,30.8682,30.8516,30.8516,121671.0
2017-01-24 14:25:00,37.27,37.28,37.26,37.26,362855.0,30.8516,30.8599,30.8433,30.8433,362855.0
2017-01-24 14:30:00,37.27,37.29,37.25,37.29,328586.0,30.8516,30.8682,30.835,30.8682,328586.0
2017-01-24 14:35:00,37.29,37.29,37.27,37.28,273634.0,30.8682,30.8682,30.8516,30.8599,273634.0
2017-01-24 14:40:00,37.28,37.29,37.28,37.29,89419.0,30.8599,30.8682,30.8599,30.8682,89419.0
2017-01-24 14:45:00,37.29,37.3,37.28,37.29,259583.0,30.8682,30.8764,30.8599,30.8682,259583.0
2017-01-24 14:50:00,37.29,37.3,37.28,37.29,194300.0,30.8682,30.8764,30.8599,30.8682,194300.0
2017-01-24 14:55:00,37.29,37.29,37.27,37.27,140755.0,30.8682,30.8682,30.8516,30.8516,140755.0
2017-01-24 15:00:00,37.28,37.29,37.27,37.29,110503.0,30.8599,30.8682,30.8516,30.8682,110503.0
2017-01-24 15:05:00,37.29,37.3,37.27,37.29,217324.0,30.8682,30.8764,30.8516,30.8682,217324.0
2017-01-24 15:10:00,37.29,37.3,37.28,37.29,226258.0,30.8682,30.8764,30.8599,30.8682,226258.0
2017-01-24 15:15:00,37.29,37.29,37.26,37.27,264680.0,30.8682,30.8682,30.8433,30.8516,264680.0
2017-01-24 15:20:00,37.27,37.27,37.25,37.26,239412.0,30.8516,30.8516,30.835,30.8433,239412.0
2017-01-24 15:25:00,37.26,37.26,37.24,37.26,419348.0,30.8433,30.8433,30.8268,30.8433,419348.0
2017-01-24 15:30:00,37.26,37.27,37.25,37.26,608632.0,30.8433,30.8516,30.835,30.8433,608632.0
2017-01-24 15:35:00,37.26,37.27,37.24,37.24,681953.0,30.8433,30.8516,30.8268,30.8268,681953.0
2017-01-24 15:40:00,37.25,37.25,37.23,37.25,371330.0,30.835,30.835,30.8185,30.835,371330.0
2017-01-24 15:45:00,37.25,37.25,37.24,37.25,469692.0,30.835,30.835,30.8268,30.835,469692.0
2017-01-24 15:50:00,37.25,37.25,37.21,37.22,794150.0,30.835,30.835,30.8019,30.8102,794150.0
2017-01-24 15:55:00,37.21,37.22,37.18,37.19,1948514.0,30.8019,30.8102,30.7771,30.7854,1948514.0
2017-01-25 09:30:00,37.45,37.45,37.4,37.41,2362957.0,31.0006,31.0006,30.9592,30.9675,2362957.0
2017-01-25 09:35:00,37.41,37.42,37.38,37.4,1258184.0,30.9675,30.9758,30.9427,30.9592,1258184.0
2017-01-25 09:40:00,37.4,37.42,37.36,37.39,834769.0,30.9592,30.9758,30.9261,30.9509,834769.0
2017-01-25 09:45:00,37.39,37.41,37.37,37.39,794083.0,30.9509,30.9675,30.9344,30.9509,794083.0
2017-01-25 09:50:00,37.4,37.4,37.37,37.39,446330.0,30.9592,30.9592,30.9344,30.9509,446330.0
2017-01-25 09:55:00,37.39,37.42,37.38,37.41,288894.0,30.9509,30.9758,30.9427,30.9675,288894.0
2017-01-25 10:00:00,37.41,37.42,37.4,37.42,245464.0,30.9675,30.9758,30.9592,30.9758,245464.0
2017-01-25 10:05:00,37.42,37.43,37.41,37.43,485899.0,30.9758,30.984,30.9675,30.984,485899.0
2017-01-25 10:10:00,37.43,37.43,37.41,37.42,195337.0,30.984,30.984,30.9675,30.9758,195337.0
2017-01-25 10:15:00,37.43,37.44,37.41,37.44,236531.0,30.984,30.9923,30.9675,30.9923,236531.0
2017-01-25 10:20:00,37.43,37.44,37.42,37.42,244740.0,30.984,30.9923,30.9758,30.9758,244740.0
2017-01-25 10:25:00,37.43,37.44,37.42,37.43,219078.0,30.984,30.9923,30.9758,30.984,219078.0
2017-01-25 10:30:00,37.43,37.43,37.4,37.41,501516.0,30.984,30.984,30.9592,30.9675,501516.0
2017-01-25 10:35:00,37.41,37.43,37.41,37.43,215109.0,30.9675,30.984,30.9675,30.984,215109.0
2017-01-25 10:40:00,37.43,37.46,37.42,37.45,251857.0,30.984,31.0089,30.9758,31.0006,251857.0
2017-01-25 10:45:00,37.45,37.46,37.43,37.44,432304.0,31.0006,31.0089,30.984,30.9923,432304.0
2017-01-25 10:50:00,37.43,37.46,37.43,37.46,309276.0,30.984,31.0089,30.984,31.0089,309276.0
2017-01-25 10:55:00,37.46,37.48,37.45,37.48,266014.0,31.0089,31.0254,31.0006,31.0254,266014.0
2017-01-25 11:00:00,37.48,37.5,37.47,37.5,1423827.0,31.0254,31.042,31.0172,31.042,1423827.0
2017-01-25 11:05:00,37.5,37.5,37.48,37.48,316379.0,31.042,31.042,31.0254,31.0254,316379.0
2017-01-25 11:10:00,37.48,37.5,37.47,37.49,403977.0,31.0254,31.042,31.0172,31.0337,403977.0
2017-01-25 11:15:00,37.49,37.51,37.49,37.5,466667.0,31.0337,31.0503,31.0337,31.042,466667.0
2017-01-25 11:20:00,37.5,37.5,37.49,37.49,126268.0,31.042,31.042,31.0337,31.0337,126268.0
2017-01-25 11:25:00,37.5,37.5,37.47,37.5,501093.0,31.042,31.042,31.0172,31.042,501093.0
2017-01-25 11:30:00,37.5,37.5,37.47,37.48,386552.0,31.042,31.042,31.0172,31.0254,386552.0
2017-01-25 11:35:00,37.48,37.49,37.47,37.48,525488.0,31.0254,31.0337,31.0172,31.0254,525488.0
2017-01-25 11:40:00,37.48,37.49,37.47,37.49,441848.0,31.0254,31.0337,31.0172,31.0337,441848.0
2017-01-25 11:45:00,37.48,37.49,37.47,37.48,1075667.0,31.0254,31.0337,31.0172,31.0254,1075667.0
2017-01-25 11:50:00,37.48,37.48,37.47,37.47,203523.0,31.0254,31.0254,31.0172,31.0172,203523.0
2017-01-25 11:55:00,37.48,37.48,37.46,37.47,226436.0,31.0254,31.0254,31.0089,31.0172,226436.0
2017-01-25 12:00:00,37.48,37.48,37.46,37.48,185349.0,31.0254,31.0254,31.0089,31.0254,185349.0
2017-01-25 12:05:00,37.48,37.48,37.46,37.47,174524.0,31.0254,31.0254,31.0089,31.0172,174524.0
2017-01-25 12:10:00,37.48,37.49,37.46,37.48,1350491.0,31.0254,31.0337,31.0089,31.0254,1350491.0
2017-01-25 12:15:00,37.48,37.49,37.47,37.48,263633.0,31.0254,31.0337,31.0172,31.0254,263633.0
2017-01-25 12:20:00,37.48,37.5,37.48,37.49,194738.0,31.0254,31.042,31.0254,31.0337,194738.0
2017-01-25 12:25:00,37.49,37.51,37.48,37.49,235603.0,31.0337,31.0503,31.0254,31.0337,235603.0
2017-01-25 12:30:00,37.49,37.49,37.47,37.47,113198.0,31.0337,31.0337,31.0172,31.0172,113198.0
2017-01-25 12:35:00,37.48,37.48,37.46,37.46,149670.0,31.0254,31.0254,31.0089,31.0089,149670.0
2017-01-25 12:40:00,37.47,37.47,37.45,37.45,142097.0,31.0172,31.0172,31.0006,31.0006,142097.0
2017-01-25 12:45:00,37.45,37.46,37.44,37.45,716742.0,31.0006,31.0089,30.9923,31.0006,716742.0
2017-01-25 12:50:00,37.45,37.47,37.45,37.46,279391.0,31.0006,31.0172,31.0006,31.0089,279391.0
2017-01-25 12:55:00,37.46,37.47,37.46,37.47,154434.0,31.0089,31.0172,31.0089,31.0172,154434.0
2017-01-25 13:00:00,37.47,37.48,37.46,37.46,276008.0,31.0172,31.0254,31.0089,31.0089,276008.0
2017-01-25 13:05:00,37.47,37.47,37.45,37.46,593037.0,31.0172,31.0172,31.0006,31.0089,593037.0
2017-01-25 13:10:00,37.47,37.47,37.46,37.47,260947.0,31.0172,31.0172,31.0089,31.0172,260947.0
2017-01-25 13:15:00,37.47,37.47,37.46,37.47,217592.0,31.0172,31.0172,31.0089,31.0172,217592.0
2017-01-25 13:20:00,37.47,37.47,37.46,37.47,85619.0,31.0172,31.0172,31.0089,31.0172,85619.0
2017-01-25 13:25:00,37.47,37.48,37.46,37.48,230903.0,31.0172,31.0254,31.0089,31.0254,230903.0
2017-01-25 13:30:00,37.48,37.49,37.47,37.48,835193.0,31.0254,31.0337,31.0172,31.0254,835193.0
2017-01-25 13:35:00,37.48,37.49,37.48,37.48,190197.0,31.0254,31.0337,31.0254,31.0254,190197.0
2017-01-25 13:40:00,37.48,37.49,37.47,37.49,756938.0,31.0254,31.0337,31.0172,31.0337,756938.0
2017-01-25 13:45:00,37.48,37.49,37.47,37.49,280762.0,31.0254,31.0337,31.0172,31.0337,280762.0
2017-01-25 13:50:00,37.48,37.51,37.48,37.51,207519.0,31.0254,31.0503,31.0254,31.0503,207519.0
2017-01-25 13:55:00,37.51,37.52,37.5,37.52,260132.0,31.0503,31.0585,31.042,31.0585,260132.0
2017-01-25 14:00:00,37.52,37.52,37.49,37.51,339570.0,31.0585,31.0585,31.0337,31.0503,339570.0
2017-01-25 14:05:00,37.51,37.52,37.5,37.52,77505.0,31.0503,31.0585,31.042,31.0585,77505.0
2017-01-25 14:10:00,37.52,37.52,37.51,37.52,144463.0,31.0585,31.0585,31.0503,31.0585,144463.0
2017-01-25 14:15:00,37.51,37.52,37.51,37.52,211543.0,31.0503,31.0585,31.0503,31.0585,211543.0
2017-01-25 14:20:00,37.52,37.52,37.51,37.52,171330.0,31.0585,31.0585,31.0503,31.0585,171330.0
2017-01-25 14:25:00,37.52,37.52,37.49,37.49,564407.0,31.0585,31.0585,31.0337,31.0337,564407.0
2017-01-25 14:30:00,37.5,37.51,37.49,37.51,277857.0,31.042,31.0503,31.0337,31.0503,277857.0
2017-01-25 14:35:00,37.51,37.51,37.5,37.5,189681.0,31.0503,31.0503,31.042,31.042,189681.0
2017-01-25 14:40:00,37.51,37.51,37.49,37.49,228383.0,31.0503,31.0503,31.0337,31.0337,228383.0
2017-01-25 14:45:00,37.5,37.5,37.48,37.5,374767.0,31.042,31.042,31.0254,31.042,374767.0
2017-01-25 14:50:00,37.5,37.5,37.48,37.48,193391.0,31.042,31.042,31.0254,31.0254,193391.0
2017-01-25 14:55:00,37.48,37.49,37.47,37.48,295768.0,31.0254,31.0337,31.0172,31.0254,295768.0
2017-01-25 15:00:00,37.48,37.52,37.48,37.52,1005077.0,31.0254,31.0585,31.0254,31.0585,1005077.0
2017-01-25 15:05:00,37.52,37.53,37.51,37.52,203493.0,31.0585,31.0668,31.0503,31.0585,203493.0
2017-01-25 15:10:00,37.52,37.54,37.51,37.54,283122.0,31.0585,31.0751,31.0503,31.0751,283122.0
2017-01-25 15:15:00,37.54,37.55,37.51,37.51,264842.0,31.0751,31.0834,31.0503,31.0503,264842.0
2017-01-25 15:20:00,37.52,37.54,37.51,37.54,748206.0,31.0585,31.0751,31.0503,31.0751,748206.0
2017-01-25 15:25:00,37.54,37.58,37.53,37.58,571044.0,31.0751,31.1082,31.0668,31.1082,571044.0
2017-01-25 15:30:00,37.57,37.59,37.56,37.59,660586.0,31.0999,31.1165,31.0917,31.1165,660586.0
2017-01-25 15:35:00,37.59,37.6,37.58,37.58,321317.0,31.1165,31.1248,31.1082,31.1082,321317.0
2017-01-25 15:40:00,37.59,37.62,37.58,37.62,897180.0,31.1165,31.1413,31.1082,31.1413,897180.0
2017-01-25 15:45:00,37.62,37.62,37.59,37.59,469464.0,31.1413,31.1413,31.1165,31.1165,469464.0
2017-01-25 15:50:00,37.59,37.61,37.58,37.59,603792.0,31.1165,31.133,31.1082,31.1165,603792.0
2017-01-25 15:55:00,37.59,37.61,37.58,37.59,1774867.0,31.1165,31.133,31.1082,31.1165,1774867.0
2017-01-26 09:30:00,37.59,37.61,37.54,37.55,2039614.0,31.1165,31.133,31.0751,31.0834,2039614.0
2017-01-26 09:35:00,37.55,37.55,37.49,37.5,505610.0,31.0834,31.0834,31.0337,31.042,505610.0
2017-01-26 09:40:00,37.5,37.54,37.49,37.54,398537.0,31.042,31.0751,31.0337,31.0751,398537.0
2017-01-26 09:45:00,37.54,37.55,37.52,37.54,332071.0,31.0751,31.0834,31.0585,31.0751,332071.0
2017-01-26 09:50:00,37.55,37.56,37.53,37.55,1554018.0,31.0834,31.0917,31.0668,31.0834,1554018.0
2017-01-26 09:55:00,37.55,37.55,37.53,37.54,317686.0,31.0834,31.0834,31.0668,31.0751,317686.0
2017-01-26 10:00:00,37.55,37.57,37.54,37.57,336966.0,31.0834,31.0999,31.0751,31.0999,336966.0
2017-01-26 10:05:00,37.57,37.58,37.55,37.55,478223.0,31.0999,31.1082,31.0834,31.0834,478223.0
2017-01-26 10:10:00,37.55,37.58,37.55,37.58,487704.0,31.0834,31.1082,31.0834,31.1082,487704.0
2017-01-26 10:15:00,37.58,37.58,37.51,37.53,568684.0,31.1082,31.1082,31.0503,31.0668,568684.0
2017-01-26 10:20:00,37.52,37.54,37.51,37.51,240800.0,31.0585,31.0751,31.0503,31.0503,240800.0
2017-01-26 10:25:00,37.51,37.51,37.49,37.5,168195.0,31.0503,31.0503,31.0337,31.042,168195.0
2017-01-26 10:30:00,37.5,37.51,37.49,37.49,487422.0,31.042,31.0503,31.0337,31.0337,487422.0
2017-01-26 10:35:00,37.49,37.52,37.48,37.52,357618.0,31.0337,31.0585,31.0254,31.0585,357618.0
2017-01-26 10:40:00,37.52,37.52,37.49,37.5,242710.0,31.0585,31.0585,31.0337,31.042,242710.0
2017-01-26 10:45:00,37.49,37.5,37.46,37.46,182724.0,31.0337,31.042,31.0089,31.0089,182724.0
2017-01-26 10:50:00,37.46,37.48,37.46,37.48,153224.0,31.0089,31.0254,31.0089,31.0254,153224.0
2017-01-26 10:55:00,37.47,37.48,37.45,37.46,317380.0,31.0172,31.0254,31.0006,31.0089,317380.0
2017-01-26 11:00:00,37.46,37.48,37.46,37.47,184247.0,31.0089,31.0254,31.0089,31.0172,184247.0
2017-01-26 11:05:00,37.47,37.47,37.45,37.47,470416.0,31.0172,31.0172,31.0006,31.0172,470416.0
2017-01-26 11:10:00,37.47,37.48,37.46,37.46,222953.0,31.0172,31.0254,31.0089,31.0089,222953.0
2017-01-26 11:15:00,37.46,37.47,37.43,37.43,220215.0,31.0089,31.0172,30.984,30.984,220215.0
2017-01-26 11:20:00,37.43,37.44,37.41,37.42,568345.0,30.984,30.9923,30.9675,30.9758,568345.0
2017-01-26 11:25:00,37.43,37.45,37.42,37.45,258539.0,30.984,31.0006,30.9758,31.0006,258539.0
2017-01-26 11:30:00,37.45,37.5,37.45,37.48,675151.0,31.0006,31.042,31.0006,31.0254,675151.0
2017-01-26 11:35:00,37.48,37.49,37.47,37.48,416415.0,31.0254,31.0337,31.0172,31.0254,416415.0
2017-01-26 11:40:00,37.48,37.48,37.47,37.47,95515.0,31.0254,31.0254,31.0172,31.0172,95515.0
2017-01-26 11:45:00,37.47,37.49,37.44,37.44,493671.0,31.0172,31.0337,30.9923,30.9923,493671.0
2017-01-26 11:50:00,37.45,37.46,37.43,37.43,469057.0,31.0006,31.0089,30.984,30.984,469057.0
2017-01-26 11:55:00,37.44,37.46,37.43,37.44,459007.0,30.9923,31.0089,30.984,30.9923,459007.0
2017-01-26 12:00:00,37.43,37.45,37.42,37.43,498822.0,30.984,31.0006,30.9758,30.984,498822.0
2017-01-26 12:05:00,37.43,37.47,37.42,37.46,246532.0,30.984,31.0172,30.9758,31.0089,246532.0
2017-01-26 12:10:00,37.46,37.5,37.45,37.5,476747.0,31.0089,31.042,31.0006,31.042,476747.0
2017-01-26 12:15:00,37.49,37.5,37.47,37.47,460139.0,31.0337,31.042,31.0172,31.0172,460139.0
2017-01-26 12:20:00,37.48,37.48,37.47,37.48,515835.0,31.0254,31.0254,31.0172,31.0254,515835.0
2017-01-26 12:25:00,37.48,37.49,37.47,37.48,299208.0,31.0254,31.0337,31.0172,31.0254,299208.0
2017-01-26 12:30:00,37.47,37.48,37.46,37.47,187051.0,31.0172,31.0254,31.0089,31.0172,187051.0
2017-01-26 12:35:00,37.47,37.47,37.44,37.47,338318.0,31.0172,31.0172,30.9923,31.0172,338318.0
2017-01-26 12:40:00,37.47,37.47,37.45,37.46,400091.0,31.0172,31.0172,31.0006,31.0089,400091.0
2017-01-26 12:45:00,37.45,37.47,37.45,37.47,74499.0,31.0006,31.0172,31.0006,31.0172,74499.0
2017-01-26 12:50:00,37.47,37.49,37.46,37.47,284654.0,31.0172,31.0337,31.0089,31.0172,284654.0
2017-01-26 12:55:00,37.47,37.48,37.47,37.48,88262.0,31.0172,31.0254,31.0172,31.0254,88262.0
2017-01-26 13:00:00,37.48,37.51,37.47,37.5,174829.0,31.0254,31.0503,31.0172,31.042,174829.0
2017-01-26 13:05:00,37.5,37.51,37.49,37.5,388954.0,31.042,31.0503,31.0337,31.042,388954.0
2017-01-26 13:10:00,37.5,37.52,37.49,37.49,432672.0,31.042,31.0585,31.0337,31.0337,432672.0
2017-01-26 13:15:00,37.49,37.51,37.48,37.48,399016.0,31.0337,31.0503,31.0254,31.0254,399016.0
2017-01-26 13:20:00,37.48,37.5,37.47,37.48,314284.0,31.0254,31.042,31.0172,31.0254,314284.0
2017-01-26 13:25:00,37.48,37.5,37.48,37.5,180069.0,31.0254,31.042,31.0254,31.042,180069.0
2017-01-26 13:30:00,37.5,37.5,37.48,37.49,166121.0,31.042,31.042,31.0254,31.0337,166121.0
2017-01-26 13:35:00,37.49,37.52,37.49,37.5,215655.0,31.0337,31.0585,31.0337,31.042,215655.0
2017-01-26 13:40:00,37.5,37.51,37.49,37.5,243003.0,31.042,31.0503,31.0337,31.042,243003.0
2017-01-26 13:45:00,37.5,37.52,37.49,37.52,692848.0,31.042,31.0585,31.0337,31.0585,692848.0
2017-01-26 13:50:00,37.52,37.53,37.51,37.53,245129.0,31.0585,31.0668,31.0503,31.0668,245129.0
2017-01-26 13:55:00,37.52,37.53,37.52,37.52,103521.0,31.0585,31.0668,31.0585,31.0585,103521.0
2017-01-26 14:00:00,37.52,37.53,37.52,37.52,89564.0,31.0585,31.0668,31.0585,31.0585,89564.0
2017-01-26 14:05:00,37.52,37.53,37.52,37.52,132749.0,31.0585,31.0668,31.0585,31.0585,132749.0
2017-01-26 14:10:00,37.53,37.53,37.52,37.52,79123.0,31.0668,31.0668,31.0585,31.0585,79123.0
2017-01-26 14:15:00,37.52,37.54,37.52,37.54,228405.0,31.0585,31.0751,31.0585,31.0751,228405.0
2017-01-26 14:20:00,37.54,37.54,37.53,37.54,77151.0,31.0751,31.0751,31.0668,31.0751,77151.0
2017-01-26 14:25:00,37.54,37.55,37.53,37.55,168730.0,31.0751,31.0834,31.0668,31.0834,168730.0
2017-01-26 14:30:00,37.55,37.55,37.54,37.54,100826.0,31.0834,31.0834,31.0751,31.0751,100826.0
2017-01-26 14:35:00,37.55,37.56,37.54,37.55,182969.0,31.0834,31.0917,31.0751,31.0834,182969.0
2017-01-26 14:40:00,37.55,37.55,37.54,37.54,240628.0,31.0834,31.0834,31.0751,31.0751,240628.0
2017-01-26 14:45:00,37.54,37.56,37.54,37.55,142761.0,31.0751,31.0917,31.0751,31.0834,142761.0
2017-01-26 14:50:00,37.55,37.56,37.51,37.51,1360392.0,31.0834,31.0917,31.0503,31.0503,1360392.0
2017-01-26 14:55:00,37.51,37.52,37.48,37.48,485122.0,31.0503,31.0585,31.0254,31.0254,485122.0
2017-01-26 15:00:00,37.48,37.49,37.45,37.47,1918524.0,31.0254,31.0337,31.0006,31.0172,1918524.0
2017-01-26 15:05:00,37.48,37.48,37.45,37.47,236758.0,31.0254,31.0254,31.0006,31.0172,236758.0
2017-01-26 15:10:00,37.47,37.48,37.46,37.48,253541.0,31.0172,31.0254,31.0089,31.0254,253541.0
2017-01-26 15:15:00,37.48,37.49,37.47,37.49,337161.0,31.0254,31.0337,31.0172,31.0337,337161.0
2017-01-26 15:20:00,37.49,37.5,37.48,37.48,285122.0,31.0337,31.042,31.0254,31.0254,285122.0
2017-01-26 15:25:00,37.48,37.5,37.48,37.5,324751.0,31.0254,31.042,31.0254,31.042,324751.0
2017-01-26 15:30:00,37.5,37.52,37.49,37.52,462647.0,31.042,31.0585,31.0337,31.0585,462647.0
2017-01-26 15:35:00,37.52,37.52,37.49,37.5,371727.0,31.0585,31.0585,31.0337,31.042,371727.0
2017-01-26 15:40:00,37.5,37.5,37.45,37.46,604858.0,31.042,31.042,31.0006,31.0089,604858.0
2017-01-26 15:45:00,37.47,37.47,37.45,37.46,367989.0,31.0172,31.0172,31.0006,31.0089,367989.0
2017-01-26 15:50:00,37.46,37.49,37.45,37.48,876141.0,31.0089,31.0337,31.0006,31.0254,876141.0
2017-01-26 15:55:00,37.48,37.49,37.44,37.45,3004837.0,31.0254,31.0337,30.9923,31.0006,3004837.0
2017-01-27 09:30:00,37.44,37.52,37.43,37.49,741969.0,30.9923,31.0585,30.984,31.0337,741969.0
2017-01-27 09:35:00,37.5,37.51,37.44,37.44,483636.0,31.042,31.0503,30.9923,30.9923,483636.0
2017-01-27 09:40:00,37.45,37.47,37.43,37.43,620551.0,31.0006,31.0172,30.984,30.984,620551.0
2017-01-27 09:45:00,37.43,37.44,37.42,37.43,279008.0,30.984,30.9923,30.9758,30.984,279008.0
2017-01-27 09:50:00,37.43,37.44,37.41,37.42,1096139.0,30.984,30.9923,30.9675,30.9758,1096139.0
2017-01-27 09:55:00,37.41,37.43,37.39,37.41,614147.0,30.9675,30.984,30.9509,30.9675,614147.0
2017-01-27 10:00:00,37.41,37.44,37.4,37.43,422822.0,30.9675,30.9923,30.9592,30.984,422822.0
2017-01-27 10:05:00,37.43,37.43,37.41,37.42,212039.0,30.984,30.984,30.9675,30.9758,212039.0
2017-01-27 10:10:00,37.43,37.47,37.41,37.46,385893.0,30.984,31.0172,30.9675,31.0089,385893.0
2017-01-27 10:15:00,37.46,37.47,37.44,37.45,297366.0,31.0089,31.0172,30.9923,31.0006,297366.0
2017-01-27 10:20:00,37.45,37.45,37.43,37.45,132297.0,31.0006,31.0006,30.984,31.0006,132297.0
2017-01-27 10:25:00,37.45,37.47,37.44,37.46,270969.0,31.0006,31.0172,30.9923,31.0089,270969.0
2017-01-27 10:30:00,37.46,37.47,37.45,37.47,393183.0,31.0089,31.0172,31.0006,31.0172,393183.0
2017-01-27 10:35:00,37.47,37.48,37.46,37.46,383100.0,31.0172,31.0254,31.0089,31.0089,383100.0
2017-01-27 10:40:00,37.47,37.49,37.47,37.49,177463.0,31.0172,31.0337,31.0172,31.0337,177463.0
2017-01-27 10:45:00,37.49,37.5,37.43,37.45,1438089.0,31.0337,31.042,30.984,31.0006,1438089.0
2017-01-27 10:50:00,37.46,37.46,37.44,37.44,405836.0,31.0089,31.0089,30.9923,30.9923,405836.0
2017-01-27 10:55:00,37.45,37.45,37.42,37.43,803883.0,31.0006,31.0006,30.9758,30.984,803883.0
2017-01-27 11:00:00,37.43,37.45,37.42,37.44,871418.0,30.984,31.0006,30.9758,30.9923,871418.0
2017-01-27 11:05:00,37.43,37.45,37.43,37.44,149218.0,30.984,31.0006,30.984,30.9923,149218.0
2017-01-27 11:10:00,37.44,37.46,37.44,37.45,266999.0,30.9923,31.0089,30.9923,31.0006,266999.0
2017-01-27 11:15:00,37.45,37.46,37.44,37.45,87905.0,31.0006,31.0089,30.9923,31.0006,87905.0
2017-01-27 11:20:00,37.45,37.45,37.42,37.42,154800.0,31.0006,31.0006,30.9758,30.9758,154800.0
2017-01-27 11:25:00,37.42,37.43,37.4,37.41,1243075.0,30.9758,30.984,30.9592,30.9675,1243075.0
2017-01-27 11:30:00,37.41,37.42,37.37,37.38,815999.0,30.9675,30.9758,30.9344,30.9427,815999.0
2017-01-27 11:35:00,37.38,37.38,37.36,37.36,186973.0,30.9427,30.9427,30.9261,30.9261,186973.0
2017-01-27 11:40:00,37.37,37.37,37.34,37.35,335459.0,30.9344,30.9344,30.9095,30.9178,335459.0
2017-01-27 11:45:00,37.34,37.36,37.33,37.35,302132.0,30.9095,30.9261,30.9013,30.9178,302132.0
2017-01-27 11:50:00,37.36,37.37,37.34,37.35,229104.0,30.9261,30.9344,30.9095,30.9178,229104.0
2017-01-27 11:55:00,37.36,37.38,37.35,37.38,82489.0,30.9261,30.9427,30.9178,30.9427,82489.0
2017-01-27 12:00:00,37.37,37.39,37.36,37.39,185598.0,30.9344,30.9509,30.9261,30.9509,185598.0
2017-01-27 12:05:00,37.39,37.39,37.37,37.38,223084.0,30.9509,30.9509,30.9344,30.9427,223084.0
2017-01-27 12:10:00,37.38,37.4,37.34,37.34,1747508.0,30.9427,30.9592,30.9095,30.9095,1747508.0
2017-01-27 12:15:00,37.34,37.38,37.34,37.36,1254320.0,30.9095,30.9427,30.9095,30.9261,1254320.0
2017-01-27 12:20:00,37.37,37.38,37.36,37.38,85682.0,30.9344,30.9427,30.9261,30.9427,85682.0
2017-01-27 12:25:00,37.38,37.38,37.36,37.37,77576.0,30.9427,30.9427,30.9261,30.9344,77576.0
2017-01-27 12:30:00,37.37,37.37,37.36,37.36,138294.0,30.9344,30.9344,30.9261,30.9261,138294.0
2017-01-27 12:35:00,37.37,37.38,37.36,37.38,74315.0,30.9344,30.9427,30.9261,30.9427,74315.0
2017-01-27 12:40:00,37.38,37.38,37.36,37.36,80295.0,30.9427,30.9427,30.9261,30.9261,80295.0
2017-01-27 12:45:00,37.37,37.37,37.35,37.36,148021.0,30.9344,30.9344,30.9178,30.9261,148021.0
2017-01-27 12:50:00,37.36,37.37,37.35,37.37,96755.0,30.9261,30.9344,30.9178,30.9344,96755.0
2017-01-27 12:55:00,37.37,37.37,37.36,37.37,82066.0,30.9344,30.9344,30.9261,30.9344,82066.0
2017-01-27 13:00:00,37.37,37.37,37.34,37.34,396679.0,30.9344,30.9344,30.9095,30.9095,396679.0
2017-01-27 13:05:00,37.34,37.35,37.33,37.34,67863.0,30.9095,30.9178,30.9013,30.9095,67863.0
2017-01-27 13:10:00,37.34,37.34,37.32,37.33,205012.0,30.9095,30.9095,30.893,30.9013,205012.0
2017-01-27 13:15:00,37.32,37.35,37.32,37.34,226969.0,30.893,30.9178,30.893,30.9095,226969.0
2017-01-27 13:20:00,37.34,37.4,37.34,37.38,1005809.0,30.9095,30.9592,30.9095,30.9427,1005809.0
2017-01-27 13:25:00,37.37,37.38,37.36,37.37,68614.0,30.9344,30.9427,30.9261,30.9344,68614.0
2017-01-27 13:30:00,37.37,37.39,37.36,37.39,95626.0,30.9344,30.9509,30.9261,30.9509,95626.0
2017-01-27 13:35:00,37.39,37.39,37.38,37.39,60153.0,30.9509,30.9509,30.9427,30.9509,60153.0
2017-01-27 13:40:00,37.39,37.4,37.38,37.39,159073.0,30.9509,30.9592,30.9427,30.9509,159073.0
2017-01-27 13:45:00,37.4,37.4,37.38,37.38,114723.0,30.9592,30.9592,30.9427,30.9427,114723.0
2017-01-27 13:50:00,37.39,37.39,37.38,37.39,40396.0,30.9509,30.9509,30.9427,30.9509,40396.0
2017-01-27 13:55:00,37.39,37.39,37.37,37.38,115856.0,30.9509,30.9509,30.9344,30.9427,115856.0
2017-01-27 14:00:00,37.37,37.38,37.36,37.38,111926.0,30.9344,30.9427,30.9261,30.9427,111926.0
2017-01-27 14:05:00,37.38,37.38,37.37,37.38,45821.0,30.9427,30.9427,30.9344,30.9427,45821.0
2017-01-27 14:10:00,37.38,37.4,37.37,37.4,130051.0,30.9427,30.9592,30.9344,30.9592,130051.0
2017-01-27 14:15:00,37.4,37.4,37.39,37.39,81168.0,30.9592,30.9592,30.9509,30.9509,81168.0
2017-01-27 14:20:00,37.39,37.4,37.39,37.4,144868.0,30.9509,30.9592,30.9509,30.9592,144868.0
2017-01-27 14:25:00,37.39,37.41,37.39,37.41,186158.0,30.9509,30.9675,30.9509,30.9675,186158.0
2017-01-27 14:30:00,37.41,37.41,37.4,37.41,100397.0,30.9675,30.9675,30.9592,30.9675,100397.0
2017-01-27 14:35:00,37.41,37.42,37.4,37.41,176017.0,30.9675,30.9758,30.9592,30.9675,176017.0
2017-01-27 14:40:00,37.41,37.41,37.4,37.41,93915.0,30.9675,30.9675,30.9592,30.9675,93915.0
2017-01-27 14:45:00,37.41,37.42,37.4,37.41,285948.0,30.9675,30.9758,30.9592,30.9675,285948.0
2017-01-27 14:50:00,37.41,37.41,37.4,37.41,27724.0,30.9675,30.9675,30.9592,30.9675,27724.0
2017-01-27 14:55:00,37.41,37.42,37.4,37.42,87555.0,30.9675,30.9758,30.9592,30.9758,87555.0
2017-01-27 15:00:00,37.42,37.43,37.41,37.41,342759.0,30.9758,30.984,30.9675,30.9675,342759.0
2017-01-27 15:05:00,37.41,37.42,37.41,37.41,51208.0,30.9675,30.9758,30.9675,30.9675,51208.0
2017-01-27 15:10:00,37.41,37.42,37.4,37.41,182776.0,30.9675,30.9758,30.9592,30.9675,182776.0
2017-01-27 15:15:00,37.41,37.41,37.4,37.41,66802.0,30.9675,30.9675,30.9592,30.9675,66802.0
2017-01-27 15:20:00,37.41,37.41,37.4,37.41,57644.0,30.9675,30.9675,30.9592,30.9675,57644.0
2017-01-27 15:25:00,37.41,37.42,37.4,37.41,289690.0,30.9675,30.9758,30.9592,30.9675,289690.0
2017-01-27 15:30:00,37.41,37.43,37.4,37.43,333202.0,30.9675,30.984,30.9592,30.984,333202.0
2017-01-27 15:35:00,37.42,37.43,37.42,37.43,91319.0,30.9758,30.984,30.9758,30.984,91319.0
2017-01-27 15:40:00,37.43,37.43,37.42,37.43,247475.0,30.984,30.984,30.9758,30.984,247475.0
2017-01-27 15:45:00,37.43,37.43,37.4,37.41,743152.0,30.984,30.984,30.9592,30.9675,743152.0
2017-01-27 15:50:00,37.41,37.42,37.41,37.41,310679.0,30.9675,30.9758,30.9675,30.9675,310679.0
2017-01-27 15:55:00,37.41,37.47,37.41,37.46,2571472.0,30.9675,31.0172,30.9675,31.0089,2571472.0
2017-01-30 09:30:00,37.2,37.22,37.17,37.2,1348061.0,30.7937,30.8102,30.7688,30.7937,1348061.0
2017-01-30 09:35:00,37.2,37.21,37.16,37.19,395896.0,30.7937,30.8019,30.7605,30.7854,395896.0
2017-01-30 09:40:00,37.19,37.21,37.16,37.17,1287912.0,30.7854,30.8019,30.7605,30.7688,1287912.0
2017-01-30 09:45:00,37.16,37.17,37.12,37.12,672434.0,30.7605,30.7688,30.7274,30.7274,672434.0
2017-01-30 09:50:00,37.13,37.16,37.11,37.13,666148.0,30.7357,30.7605,30.7192,30.7357,666148.0
2017-01-30 09:55:00,37.14,37.19,37.12,37.18,1101175.0,30.744,30.7854,30.7274,30.7771,1101175.0
2017-01-30 10:00:00,37.18,37.21,37.15,37.18,581838.0,30.7771,30.8019,30.7523,30.7771,581838.0
2017-01-30 10:05:00,37.18,37.2,37.16,37.16,468073.0,30.7771,30.7937,30.7605,30.7605,468073.0
2017-01-30 10:10:00,37.17,37.19,37.15,37.17,571221.0,30.7688,30.7854,30.7523,30.7688,571221.0
2017-01-30 10:15:00,37.17,37.19,37.16,37.16,570131.0,30.7688,30.7854,30.7605,30.7605,570131.0
2017-01-30 10:20:00,37.16,37.18,37.15,37.17,420550.0,30.7605,30.7771,30.7523,30.7688,420550.0
2017-01-30 10:25:00,37.16,37.19,37.16,37.19,315109.0,30.7605,30.7854,30.7605,30.7854,315109.0
2017-01-30 10:30:00,37.19,37.21,37.17,37.2,374901.0,30.7854,30.8019,30.7688,30.7937,374901.0
2017-01-30 10:35:00,37.2,37.21,37.17,37.19,331680.0,30.7937,30.8019,30.7688,30.7854,331680.0
2017-01-30 10:40:00,37.19,37.21,37.18,37.2,207730.0,30.7854,30.8019,30.7771,30.7937,207730.0
2017-01-30 10:45:00,37.2,37.21,37.18,37.19,611128.0,30.7937,30.8019,30.7771,30.7854,611128.0
2017-01-30 10:50:00,37.19,37.2,37.17,37.17,208316.0,30.7854,30.7937,30.7688,30.7688,208316.0
2017-01-30 10:55:00,37.17,37.18,37.14,37.14,572146.0,30.7688,30.7771,30.744,30.744,572146.0
2017-01-30 11:00:00,37.14,37.19,37.13,37.18,679619.0,30.744,30.7854,30.7357,30.7771,679619.0
2017-01-30 11:05:00,37.17,37.18,37.15,37.18,173022.0,30.7688,30.7771,30.7523,30.7771,173022.0
2017-01-30 11:10:00,37.18,37.21,37.17,37.2,228419.0,30.7771,30.8019,30.7688,30.7937,228419.0
2017-01-30 11:15:00,37.2,37.2,37.18,37.19,319753.0,30.7937,30.7937,30.7771,30.7854,319753.0
2017-01-30 11:20:00,37.2,37.21,37.16,37.16,219971.0,30.7937,30.8019,30.7605,30.7605,219971.0
2017-01-30 11:25:00,37.16,37.17,37.15,37.16,115890.0,30.7605,30.7688,30.7523,30.7605,115890.0
2017-01-30 11:30:00,37.16,37.16,37.12,37.12,171565.0,30.7605,30.7605,30.7274,30.7274,171565.0
2017-01-30 11:35:00,37.12,37.15,37.12,37.15,431285.0,30.7274,30.7523,30.7274,30.7523,431285.0
2017-01-30 11:40:00,37.15,37.18,37.14,37.16,253457.0,30.7523,30.7771,30.744,30.7605,253457.0
2017-01-30 11:45:00,37.17,37.18,37.16,37.18,189209.0,30.7688,30.7771,30.7605,30.7771,189209.0
2017-01-30 11:50:00,37.18,37.18,37.16,37.16,70119.0,30.7771,30.7771,30.7605,30.7605,70119.0
2017-01-30 11:55:00,37.16,37.17,37.15,37.16,110935.0,30.7605,30.7688,30.7523,30.7605,110935.0
2017-01-30 12:00:00,37.15,37.17,37.14,37.16,190257.0,30.7523,30.7688,30.744,30.7605,190257.0
2017-01-30 12:05:00,37.16,37.17,37.15,37.15,71310.0,30.7605,30.7688,30.7523,30.7523,71310.0
2017-01-30 12:10:00,37.16,37.17,37.14,37.16,179312.0,30.7605,30.7688,30.744,30.7605,179312.0
2017-01-30 12:15:00,37.16,37.18,37.15,37.17,95839.0,30.7605,30.7771,30.7523,30.7688,95839.0
2017-01-30 12:20:00,37.18,37.18,37.16,37.18,136241.0,30.7771,30.7771,30.7605,30.7771,136241.0
2017-01-30 12:25:00,37.18,37.2,37.17,37.19,199459.0,30.7771,30.7937,30.7688,30.7854,199459.0
2017-01-30 12:30:00,37.19,37.19,37.17,37.18,132942.0,30.7854,30.7854,30.7688,30.7771,132942.0
2017-01-30 12:35:00,37.18,37.18,37.17,37.18,105552.0,30.7771,30.7771,30.7688,30.7771,105552.0
2017-01-30 12:40:00,37.18,37.19,37.17,37.18,265642.0,30.7771,30.7854,30.7688,30.7771,265642.0
2017-01-30 12:45:00,37.17,37.19,37.15,37.17,543164.0,30.7688,30.7854,30.7523,30.7688,543164.0
2017-01-30 12:50:00,37.16,37.19,37.16,37.19,506188.0,30.7605,30.7854,30.7605,30.7854,506188.0
2017-01-30 12:55:00,37.19,37.19,37.17,37.18,111359.0,30.7854,30.7854,30.7688,30.7771,111359.0
2017-01-30 13:00:00,37.18,37.19,37.17,37.18,86861.0,30.7771,30.7854,30.7688,30.7771,86861.0
2017-01-30 13:05:00,37.18,37.2,37.17,37.2,797376.0,30.7771,30.7937,30.7688,30.7937,797376.0
2017-01-30 13:10:00,37.19,37.2,37.18,37.19,402064.0,30.7854,30.7937,30.7771,30.7854,402064.0
2017-01-30 13:15:00,37.19,37.19,37.16,37.18,147175.0,30.7854,30.7854,30.7605,30.7771,147175.0
2017-01-30 13:20:00,37.18,37.18,37.17,37.17,71809.0,30.7771,30.7771,30.7688,30.7688,71809.0
2017-01-30 13:25:00,37.17,37.18,37.16,37.18,123528.0,30.7688,30.7771,30.7605,30.7771,123528.0
2017-01-30 13:30:00,37.18,37.18,37.16,37.16,215961.0,30.7771,30.7771,30.7605,30.7605,215961.0
2017-01-30 13:35:00,37.17,37.17,37.16,37.16,195649.0,30.7688,30.7688,30.7605,30.7605,195649.0
2017-01-30 13:40:00,37.16,37.17,37.15,37.15,196225.0,30.7605,30.7688,30.7523,30.7523,196225.0
2017-01-30 13:45:00,37.16,37.17,37.15,37.15,132588.0,30.7605,30.7688,30.7523,30.7523,132588.0
2017-01-30 13:50:00,37.16,37.16,37.13,37.14,420940.0,30.7605,30.7605,30.7357,30.744,420940.0
2017-01-30 13:55:00,37.15,37.16,37.14,37.16,102102.0,30.7523,30.7605,30.744,30.7605,102102.0
2017-01-30 14:00:00,37.16,37.17,37.15,37.16,195491.0,30.7605,30.7688,30.7523,30.7605,195491.0
2017-01-30 14:05:00,37.16,37.17,37.16,37.16,65168.0,30.7605,30.7688,30.7605,30.7605,65168.0
2017-01-30 14:10:00,37.16,37.17,37.15,37.16,231362.0,30.7605,30.7688,30.7523,30.7605,231362.0
2017-01-30 14:15:00,37.16,37.17,37.15,37.16,72152.0,30.7605,30.7688,30.7523,30.7605,72152.0
2017-01-30 14:20:00,37.16,37.16,37.15,37.16,114350.0,30.7605,30.7605,30.7523,30.7605,114350.0
2017-01-30 14:25:00,37.15,37.17,37.15,37.16,334059.0,30.7523,30.7688,30.7523,30.7605,334059.0
2017-01-30 14:30:00,37.16,37.19,37.16,37.18,530410.0,30.7605,30.7854,30.7605,30.7771,530410.0
2017-01-30 14:35:00,37.18,37.19,37.17,37.19,91697.0,30.7771,30.7854,30.7688,30.7854,91697.0
2017-01-30 14:40:00,37.19,37.19,37.17,37.18,288407.0,30.7854,30.7854,30.7688,30.7771,288407.0
2017-01-30 14:45:00,37.18,37.18,37.17,37.18,62413.0,30.7771,30.7771,30.7688,30.7771,62413.0
2017-01-30 14:50:00,37.18,37.18,37.17,37.17,66151.0,30.7771,30.7771,30.7688,30.7688,66151.0
2017-01-30 14:55:00,37.18,37.2,37.17,37.2,145307.0,30.7771,30.7937,30.7688,30.7937,145307.0
2017-01-30 15:00:00,37.2,37.2,37.17,37.18,357844.0,30.7937,30.7937,30.7688,30.7771,357844.0
2017-01-30 15:05:00,37.18,37.18,37.16,37.18,139817.0,30.7771,30.7771,30.7605,30.7771,139817.0
2017-01-30 15:10:00,37.18,37.18,37.17,37.17,85247.0,30.7771,30.7771,30.7688,30.7688,85247.0
2017-01-30 15:15:00,37.18,37.18,37.16,37.18,161337.0,30.7771,30.7771,30.7605,30.7771,161337.0
2017-01-30 15:20:00,37.18,37.18,37.17,37.18,103006.0,30.7771,30.7771,30.7688,30.7771,103006.0
2017-01-30 15:25:00,37.18,37.19,37.17,37.19,228458.0,30.7771,30.7854,30.7688,30.7854,228458.0
2017-01-30 15:30:00,37.19,37.22,37.18,37.21,330117.0,30.7854,30.8102,30.7771,30.8019,330117.0
2017-01-30 15:35:00,37.21,37.22,37.2,37.2,375850.0,30.8019,30.8102,30.7937,30.7937,375850.0
2017-01-30 15:40:00,37.2,37.24,37.2,37.23,883548.0,30.7937,30.8268,30.7937,30.8185,883548.0
2017-01-30 15:45:00,37.23,37.26,37.23,37.25,721679.0,30.8185,30.8433,30.8185,30.835,721679.0
2017-01-30 15:50:00,37.26,37.28,37.24,37.25,855539.0,30.8433,30.8599,30.8268,30.835,855539.0
2017-01-30 15:55:00,37.25,37.26,37.23,37.25,2639660.0,30.835,30.8433,30.8185,30.835,2639660.0
2017-01-31 09:30:00,37.31,37.37,37.3,37.37,1573475.0,30.8847,30.9344,30.8764,30.9344,1573475.0
2017-01-31 09:35:00,37.37,37.41,37.36,37.38,640622.0,30.9344,30.9675,30.9261,30.9427,640622.0
2017-01-31 09:40:00,37.38,37.39,37.32,37.36,977854.0,30.9427,30.9509,30.893,30.9261,977854.0
2017-01-31 09:45:00,37.37,37.39,37.35,37.37,547358.0,30.9344,30.9509,30.9178,30.9344,547358.0
2017-01-31 09:50:00,37.38,37.39,37.34,37.38,819533.0,30.9427,30.9509,30.9095,30.9427,819533.0
2017-01-31 09:55:00,37.37,37.41,37.36,37.38,1127912.0,30.9344,30.9675,30.9261,30.9427,1127912.0
2017-01-31 10:00:00,37.38,37.4,37.34,37.34,796377.0,30.9427,30.9592,30.9095,30.9095,796377.0
2017-01-31 10:05:00,37.34,37.37,37.32,37.32,489086.0,30.9095,30.9344,30.893,30.893,489086.0
2017-01-31 10:10:00,37.32,37.34,37.31,37.34,472276.0,30.893,30.9095,30.8847,30.9095,472276.0
2017-01-31 10:15:00,37.33,37.37,37.33,37.34,436596.0,30.9013,30.9344,30.9013,30.9095,436596.0
2017-01-31 10:20:00,37.34,37.37,37.33,37.34,291285.0,30.9095,30.9344,30.9013,30.9095,291285.0
2017-01-31 10:25:00,37.34,37.37,37.33,37.34,351276.0,30.9095,30.9344,30.9013,30.9095,351276.0
2017-01-31 10:30:00,37.34,37.36,37.34,37.35,239170.0,30.9095,30.9261,30.9095,30.9178,239170.0
2017-01-31 10:35:00,37.35,37.39,37.35,37.35,943492.0,30.9178,30.9509,30.9178,30.9178,943492.0
2017-01-31 10:40:00,37.35,37.37,37.34,37.35,1665367.0,30.9178,30.9344,30.9095,30.9178,1665367.0
2017-01-31 10:45:00,37.36,37.37,37.34,37.34,1342806.0,30.9261,30.9344,30.9095,30.9095,1342806.0
2017-01-31 10:50:00,37.34,37.35,37.33,37.34,1385693.0,30.9095,30.9178,30.9013,30.9095,1385693.0
2017-01-31 10:55:00,37.33,37.35,37.32,37.32,1325764.0,30.9013,30.9178,30.893,30.893,1325764.0
2017-01-31 11:00:00,37.32,37.33,37.31,37.32,395542.0,30.893,30.9013,30.8847,30.893,395542.0
2017-01-31 11:05:00,37.32,37.33,37.29,37.3,1155807.0,30.893,30.9013,30.8682,30.8764,1155807.0
2017-01-31 11:10:00,37.29,37.32,37.29,37.32,297944.0,30.8682,30.893,30.8682,30.893,297944.0
2017-01-31 11:15:00,37.32,37.33,37.3,37.3,209849.0,30.893,30.9013,30.8764,30.8764,209849.0
2017-01-31 11:20:00,37.31,37.32,37.29,37.29,270466.0,30.8847,30.893,30.8682,30.8682,270466.0
2017-01-31 11:25:00,37.3,37.3,37.23,37.23,627379.0,30.8764,30.8764,30.8185,30.8185,627379.0
2017-01-31 11:30:00,37.23,37.27,37.23,37.24,525358.0,30.8185,30.8516,30.8185,30.8268,525358.0
2017-01-31 11:35:00,37.24,37.28,37.24,37.28,263718.0,30.8268,30.8599,30.8268,30.8599,263718.0
2017-01-31 11:40:00,37.27,37.28,37.25,37.27,562340.0,30.8516,30.8599,30.835,30.8516,562340.0
2017-01-31 11:45:00,37.27,37.27,37.25,37.25,145119.0,30.8516,30.8516,30.835,30.835,145119.0
2017-01-31 11:50:00,37.26,37.28,37.25,37.28,283151.0,30.8433,30.8599,30.835,30.8599,283151.0
2017-01-31 11:55:00,37.27,37.29,37.25,37.26,730232.0,30.8516,30.8682,30.835,30.8433,730232.0
2017-01-31 12:00:00,37.26,37.27,37.25,37.26,265422.0,30.8433,30.8516,30.835,30.8433,265422.0
2017-01-31 12:05:00,37.26,37.28,37.26,37.27,374983.0,30.8433,30.8599,30.8433,30.8516,374983.0
2017-01-31 12:10:00,37.27,37.29,37.26,37.27,217109.0,30.8516,30.8682,30.8433,30.8516,217109.0
2017-01-31 12:15:00,37.27,37.28,37.26,37.26,474046.0,30.8516,30.8599,30.8433,30.8433,474046.0
2017-01-31 12:20:00,37.26,37.28,37.25,37.25,98678.0,30.8433,30.8599,30.835,30.835,98678.0
2017-01-31 12:25:00,37.25,37.27,37.25,37.26,75267.0,30.835,30.8516,30.835,30.8433,75267.0
2017-01-31 12:30:00,37.26,37.27,37.25,37.25,149078.0,30.8433,30.8516,30.835,30.835,149078.0
2017-01-31 12:35:00,37.25,37.26,37.24,37.25,441379.0,30.835,30.8433,30.8268,30.835,441379.0
2017-01-31 12:40:00,37.25,37.26,37.24,37.25,128198.0,30.835,30.8433,30.8268,30.835,128198.0
2017-01-31 12:45:00,37.25,37.26,37.24,37.24,212477.0,30.835,30.8433,30.8268,30.8268,212477.0
2017-01-31 12:50:00,37.24,37.25,37.24,37.24,115958.0,30.8268,30.835,30.8268,30.8268,115958.0
2017-01-31 12:55:00,37.25,37.25,37.23,37.24,272048.0,30.835,30.835,30.8185,30.8268,272048.0
2017-01-31 13:00:00,37.24,37.25,37.23,37.25,230286.0,30.8268,30.835,30.8185,30.835,230286.0
2017-01-31 13:05:00,37.25,37.26,37.24,37.25,254598.0,30.835,30.8433,30.8268,30.835,254598.0
2017-01-31 13:10:00,37.25,37.26,37.22,37.23,243443.0,30.835,30.8433,30.8102,30.8185,243443.0
2017-01-31 13:15:00,37.23,37.24,37.22,37.23,273693.0,30.8185,30.8268,30.8102,30.8185,273693.0
2017-01-31 13:20:00,37.23,37.26,37.22,37.26,159602.0,30.8185,30.8433,30.8102,30.8433,159602.0
2017-01-31 13:25:00,37.26,37.28,37.25,37.27,186559.0,30.8433,30.8599,30.835,30.8516,186559.0
2017-01-31 13:30:00,37.28,37.29,37.27,37.27,288971.0,30.8599,30.8682,30.8516,30.8516,288971.0
2017-01-31 13:35:00,37.27,37.28,37.26,37.26,177827.0,30.8516,30.8599,30.8433,30.8433,177827.0
2017-01-31 13:40:00,37.26,37.27,37.25,37.25,214216.0,30.8433,30.8516,30.835,30.835,214216.0
2017-01-31 13:45:00,37.25,37.25,37.22,37.22,265073.0,30.835,30.835,30.8102,30.8102,265073.0
2017-01-31 13:50:00,37.22,37.23,37.21,37.23,296282.0,30.8102,30.8185,30.8019,30.8185,296282.0
2017-01-31 13:55:00,37.23,37.23,37.2,37.21,543994.0,30.8185,30.8185,30.7937,30.8019,543994.0
2017-01-31 14:00:00,37.2,37.23,37.2,37.23,325095.0,30.7937,30.8185,30.7937,30.8185,325095.0
2017-01-31 14:05:00,37.22,37.24,37.22,37.24,353428.0,30.8102,30.8268,30.8102,30.8268,353428.0
2017-01-31 14:10:00,37.23,37.26,37.23,37.25,471673.0,30.8185,30.8433,30.8185,30.835,471673.0
2017-01-31 14:15:00,37.24,37.27,37.24,37.27,435967.0,30.8268,30.8516,30.8268,30.8516,435967.0
2017-01-31 14:20:00,37.27,37.28,37.26,37.27,540670.0,30.8516,30.8599,30.8433,30.8516,540670.0
2017-01-31 14:25:00,37.27,37.29,37.26,37.29,794004.0,30.8516,30.8682,30.8433,30.8682,794004.0
2017-01-31 14:30:00,37.29,37.3,37.28,37.29,370104.0,30.8682,30.8764,30.8599,30.8682,370104.0
2017-01-31 14:35:00,37.29,37.31,37.28,37.3,527714.0,30.8682,30.8847,30.8599,30.8764,527714.0
2017-01-31 14:40:00,37.3,37.31,37.29,37.3,333353.0,30.8764,30.8847,30.8682,30.8764,333353.0
2017-01-31 14:45:00,37.31,37.32,37.29,37.32,589145.0,30.8847,30.893,30.8682,30.893,589145.0
2017-01-31 14:50:00,37.32,37.32,37.3,37.31,305009.0,30.893,30.893,30.8764,30.8847,305009.0
2017-01-31 14:55:00,37.31,37.33,37.3,37.31,557131.0,30.8847,30.9013,30.8764,30.8847,557131.0
2017-01-31 15:00:00,37.3,37.32,37.3,37.3,659909.0,30.8764,30.893,30.8764,30.8764,659909.0
2017-01-31 15:05:00,37.3,37.32,37.29,37.3,479510.0,30.8764,30.893,30.8682,30.8764,479510.0
2017-01-31 15:10:00,37.31,37.33,37.3,37.33,573144.0,30.8847,30.9013,30.8764,30.9013,573144.0
2017-01-31 15:15:00,37.33,37.35,37.32,37.35,925259.0,30.9013,30.9178,30.893,30.9178,925259.0
2017-01-31 15:20:00,37.34,37.36,37.34,37.35,597827.0,30.9095,30.9261,30.9095,30.9178,597827.0
2017-01-31 15:25:00,37.35,37.35,37.34,37.34,557304.0,30.9178,30.9178,30.9095,30.9095,557304.0
2017-01-31 15:30:00,37.34,37.37,37.34,37.36,962914.0,30.9095,30.9344,30.9095,30.9261,962914.0
2017-01-31 15:35:00,37.36,37.37,37.35,37.36,940507.0,30.9261,30.9344,30.9178,30.9261,940507.0
2017-01-31 15:40:00,37.35,37.36,37.34,37.34,1056388.0,30.9178,30.9261,30.9095,30.9095,1056388.0
2017-01-31 15:45:00,37.34,37.35,37.34,37.34,1165411.0,30.9095,30.9178,30.9095,30.9095,1165411.0
2017-01-31 15:50:00,37.34,37.35,37.3,37.3,2150529.0,30.9095,30.9178,30.8764,30.8764,2150529.0
2017-01-31 15:55:00,37.3,37.34,37.25,37.31,8009750.0,30.8764,30.9095,30.835,30.8847,8009750.0
2017-02-01 09:30:00,37.49,37.51,37.43,37.46,1936347.0,31.0337,31.0503,30.984,31.0089,1936347.0
2017-02-01 09:35:00,37.46,37.56,37.46,37.53,6895666.0,31.0089,31.0917,31.0089,31.0668,6895666.0
2017-02-01 09:40:00,37.53,37.54,37.5,37.5,955879.0,31.0668,31.0751,31.042,31.042,955879.0
2017-02-01 09:45:00,37.51,37.51,37.47,37.48,798662.0,31.0503,31.0503,31.0172,31.0254,798662.0
2017-02-01 09:50:00,37.48,37.49,37.46,37.47,175663.0,31.0254,31.0337,31.0089,31.0172,175663.0
2017-02-01 09:55:00,37.47,37.48,37.45,37.46,221755.0,31.0172,31.0254,31.0006,31.0089,221755.0
2017-02-01 10:00:00,37.45,37.47,37.4,37.41,1172254.0,31.0006,31.0172,30.9592,30.9675,1172254.0
2017-02-01 10:05:00,37.41,37.41,37.35,37.38,1998468.0,30.9675,30.9675,30.9178,30.9427,1998468.0
2017-02-01 10:10:00,37.38,37.39,37.34,37.36,484251.0,30.9427,30.9509,30.9095,30.9261,484251.0
2017-02-01 10:15:00,37.36,37.39,37.35,37.38,399036.0,30.9261,30.9509,30.9178,30.9427,399036.0
2017-02-01 10:20:00,37.37,37.39,37.37,37.39,450682.0,30.9344,30.9509,30.9344,30.9509,450682.0
2017-02-01 10:25:00,37.38,37.39,37.38,37.39,173148.0,30.9427,30.9509,30.9427,30.9509,173148.0
2017-02-01 10:30:00,37.39,37.4,37.38,37.38,377532.0,30.9509,30.9592,30.9427,30.9427,377532.0
2017-02-01 10:35:00,37.38,37.4,37.33,37.34,457760.0,30.9427,30.9592,30.9013,30.9095,457760.0
2017-02-01 10:40:00,37.34,37.37,37.33,37.37,262658.0,30.9095,30.9344,30.9013,30.9344,262658.0
2017-02-01 10:45:00,37.37,37.37,37.34,37.36,689403.0,30.9344,30.9344,30.9095,30.9261,689403.0
2017-02-01 10:50:00,37.36,37.36,37.33,37.34,1086291.0,30.9261,30.9261,30.9013,30.9095,1086291.0
2017-02-01 10:55:00,37.34,37.37,37.33,37.34,283061.0,30.9095,30.9344,30.9013,30.9095,283061.0
2017-02-01 11:00:00,37.34,37.38,37.34,37.38,353888.0,30.9095,30.9427,30.9095,30.9427,353888.0
2017-02-01 11:05:00,37.38,37.38,37.36,37.37,536044.0,30.9427,30.9427,30.9261,30.9344,536044.0
2017-02-01 11:10:00,37.37,37.39,37.36,37.38,1127859.0,30.9344,30.9509,30.9261,30.9427,1127859.0
2017-02-01 11:15:00,37.38,37.39,37.36,37.38,289005.0,30.9427,30.9509,30.9261,30.9427,289005.0
2017-02-01 11:20:00,37.38,37.38,37.36,37.37,206715.0,30.9427,30.9427,30.9261,30.9344,206715.0
2017-02-01 11:25:00,37.37,37.37,37.31,37.34,371500.0,30.9344,30.9344,30.8847,30.9095,371500.0
2017-02-01 11:30:00,37.34,37.35,37.33,37.34,279447.0,30.9095,30.9178,30.9013,30.9095,279447.0
2017-02-01 11:35:00,37.34,37.34,37.32,37.34,351836.0,30.9095,30.9095,30.893,30.9095,351836.0
2017-02-01 11:40:00,37.34,37.35,37.33,37.34,276978.0,30.9095,30.9178,30.9013,30.9095,276978.0
2017-02-01 11:45:00,37.34,37.35,37.3,37.3,674638.0,30.9095,30.9178,30.8764,30.8764,674638.0
2017-02-01 11:50:00,37.31,37.32,37.28,37.32,203864.0,30.8847,30.893,30.8599,30.893,203864.0
2017-02-01 11:55:00,37.32,37.34,37.31,37.34,193908.0,30.893,30.9095,30.8847,30.9095,193908.0
2017-02-01 12:00:00,37.34,37.35,37.33,37.34,371304.0,30.9095,30.9178,30.9013,30.9095,371304.0
2017-02-01 12:05:00,37.35,37.35,37.33,37.34,151853.0,30.9178,30.9178,30.9013,30.9095,151853.0
2017-02-01 12:10:00,37.34,37.36,37.32,37.33,272674.0,30.9095,30.9261,30.893,30.9013,272674.0
2017-02-01 12:15:00,37.33,37.33,37.31,37.32,238417.0,30.9013,30.9013,30.8847,30.893,238417.0
2017-02-01 12:20:00,37.32,37.33,37.31,37.33,456707.0,30.893,30.9013,30.8847,30.9013,456707.0
2017-02-01 12:25:00,37.32,37.34,37.31,37.34,171063.0,30.893,30.9095,30.8847,30.9095,171063.0
2017-02-01 12:30:00,37.34,37.36,37.33,37.35,154316.0,30.9095,30.9261,30.9013,30.9178,154316.0
2017-02-01 12:35:00,37.35,37.37,37.35,37.36,235991.0,30.9178,30.9344,30.9178,30.9261,235991.0
2017-02-01 12:40:00,37.36,37.37,37.35,37.36,192922.0,30.9261,30.9344,30.9178,30.9261,192922.0
2017-02-01 12:45:00,37.36,37.37,37.34,37.34,94214.0,30.9261,30.9344,30.9095,30.9095,94214.0
2017-02-01 12:50:00,37.34,37.36,37.34,37.34,371530.0,30.9095,30.9261,30.9095,30.9095,371530.0
2017-02-01 12:55:00,37.35,37.36,37.34,37.34,123585.0,30.9178,30.9261,30.9095,30.9095,123585.0
2017-02-01 13:00:00,37.34,37.35,37.33,37.33,109722.0,30.9095,30.9178,30.9013,30.9013,109722.0
2017-02-01 13:05:00,37.33,37.35,37.33,37.34,335603.0,30.9013,30.9178,30.9013,30.9095,335603.0
2017-02-01 13:10:00,37.34,37.35,37.33,37.34,89352.0,30.9095,30.9178,30.9013,30.9095,89352.0
2017-02-01 13:15:00,37.34,37.34,37.33,37.34,79398.0,30.9095,30.9095,30.9013,30.9095,79398.0
2017-02-01 13:20:00,37.34,37.34,37.33,37.34,139127.0,30.9095,30.9095,30.9013,30.9095,139127.0
2017-02-01 13:25:00,37.33,37.35,37.32,37.34,474364.0,30.9013,30.9178,30.893,30.9095,474364.0
2017-02-01 13:30:00,37.34,37.35,37.33,37.34,282603.0,30.9095,30.9178,30.9013,30.9095,282603.0
2017-02-01 13:35:00,37.33,37.34,37.33,37.33,120271.0,30.9013,30.9095,30.9013,30.9013,120271.0
2017-02-01 13:40:00,37.34,37.35,37.33,37.35,161743.0,30.9095,30.9178,30.9013,30.9178,161743.0
2017-02-01 13:45:00,37.34,37.35,37.32,37.33,333222.0,30.9095,30.9178,30.893,30.9013,333222.0
2017-02-01 13:50:00,37.33,37.34,37.32,37.32,247085.0,30.9013,30.9095,30.893,30.893,247085.0
2017-02-01 13:55:00,37.32,37.33,37.28,37.29,656768.0,30.893,30.9013,30.8599,30.8682,656768.0
2017-02-01 14:00:00,37.28,37.44,37.26,37.39,1725803.0,30.8599,30.9923,30.8433,30.9509,1725803.0
2017-02-01 14:05:00,37.39,37.45,37.37,37.37,1713950.0,30.9509,31.0006,30.9344,30.9344,1713950.0
2017-02-01 14:10:00,37.38,37.4,37.35,37.39,844290.0,30.9427,30.9592,30.9178,30.9509,844290.0
2017-02-01 14:15:00,37.39,37.46,37.38,37.45,880748.0,30.9509,31.0089,30.9427,31.0006,880748.0
2017-02-01 14:20:00,37.45,37.47,37.42,37.45,556574.0,31.0006,31.0172,30.9758,31.0006,556574.0
2017-02-01 14:25:00,37.45,37.46,37.44,37.45,755490.0,31.0006,31.0089,30.9923,31.0006,755490.0
2017-02-01 14:30:00,37.45,37.45,37.4,37.42,1070127.0,31.0006,31.0006,30.9592,30.9758,1070127.0
2017-02-01 14:35:00,37.43,37.44,37.4,37.41,962221.0,30.984,30.9923,30.9592,30.9675,962221.0
2017-02-01 14:40:00,37.41,37.42,37.39,37.4,543595.0,30.9675,30.9758,30.9509,30.9592,543595.0
2017-02-01 14:45:00,37.41,37.41,37.38,37.39,264912.0,30.9675,30.9675,30.9427,30.9509,264912.0
2017-02-01 14:50:00,37.39,37.39,37.37,37.39,240997.0,30.9509,30.9509,30.9344,30.9509,240997.0
2017-02-01 14:55:00,37.39,37.4,37.37,37.39,292398.0,30.9509,30.9592,30.9344,30.9509,292398.0
2017-02-01 15:00:00,37.39,37.4,37.36,37.39,1030835.0,30.9509,30.9592,30.9261,30.9509,1030835.0
2017-02-01 15:05:00,37.39,37.42,37.38,37.4,506364.0,30.9509,30.9758,30.9427,30.9592,506364.0
2017-02-01 15:10:00,37.41,37.42,37.39,37.4,255317.0,30.9675,30.9758,30.9509,30.9592,255317.0
2017-02-01 15:15:00,37.4,37.41,37.39,37.39,149058.0,30.9592,30.9675,30.9509,30.9509,149058.0
2017-02-01 15:20:00,37.4,37.41,37.39,37.4,240435.0,30.9592,30.9675,30.9509,30.9592,240435.0
2017-02-01 15:25:00,37.41,37.41,37.39,37.41,292123.0,30.9675,30.9675,30.9509,30.9675,292123.0
2017-02-01 15:30:00,37.41,37.43,37.4,37.41,488970.0,30.9675,30.984,30.9592,30.9675,488970.0
2017-02-01 15:35:00,37.41,37.43,37.41,37.43,550148.0,30.9675,30.984,30.9675,30.984,550148.0
2017-02-01 15:40:00,37.43,37.44,37.41,37.42,429583.0,30.984,30.9923,30.9675,30.9758,429583.0
2017-02-01 15:45:00,37.41,37.43,37.39,37.4,486810.0,30.9675,30.984,30.9509,30.9592,486810.0
2017-02-01 15:50:00,37.4,37.4,37.38,37.39,567652.0,30.9592,30.9592,30.9427,30.9509,567652.0
2017-02-01 15:55:00,37.39,37.41,37.36,37.38,1729856.0,30.9509,30.9675,30.9261,30.9427,1729856.0
2017-02-02 09:30:00,37.48,37.53,37.48,37.51,1381394.0,31.0254,31.0668,31.0254,31.0503,1381394.0
2017-02-02 09:35:00,37.5,37.53,37.48,37.52,522741.0,31.042,31.0668,31.0254,31.0585,522741.0
2017-02-02 09:40:00,37.52,37.54,37.5,37.52,482254.0,31.0585,31.0751,31.042,31.0585,482254.0
2017-02-02 09:45:00,37.52,37.55,37.49,37.54,558458.0,31.0585,31.0834,31.0337,31.0751,558458.0
2017-02-02 09:50:00,37.53,37.54,37.51,37.52,259163.0,31.0668,31.0751,31.0503,31.0585,259163.0
2017-02-02 09:55:00,37.52,37.55,37.5,37.54,393968.0,31.0585,31.0834,31.042,31.0751,393968.0
2017-02-02 10:00:00,37.53,37.54,37.5,37.51,469155.0,31.0668,31.0751,31.042,31.0503,469155.0
2017-02-02 10:05:00,37.51,37.52,37.49,37.5,370534.0,31.0503,31.0585,31.0337,31.042,370534.0
2017-02-02 10:10:00,37.51,37.52,37.49,37.51,304203.0,31.0503,31.0585,31.0337,31.0503,304203.0
2017-02-02 10:15:00,37.51,37.52,37.49,37.51,224424.0,31.0503,31.0585,31.0337,31.0503,224424.0
2017-02-02 10:20:00,37.5,37.51,37.49,37.49,240333.0,31.042,31.0503,31.0337,31.0337,240333.0
2017-02-02 10:25:00,37.49,37.5,37.47,37.48,219221.0,31.0337,31.042,31.0172,31.0254,219221.0
2017-02-02 10:30:00,37.48,37.5,37.47,37.5,305525.0,31.0254,31.042,31.0172,31.042,305525.0
2017-02-02 10:35:00,37.5,37.52,37.48,37.51,335886.0,31.042,31.0585,31.0254,31.0503,335886.0
2017-02-02 10:40:00,37.51,37.51,37.49,37.5,110781.0,31.0503,31.0503,31.0337,31.042,110781.0
2017-02-02 10:45:00,37.5,37.51,37.49,37.5,160397.0,31.042,31.0503,31.0337,31.042,160397.0
2017-02-02 10:50:00,37.51,37.51,37.49,37.5,146594.0,31.0503,31.0503,31.0337,31.042,146594.0
2017-02-02 10:55:00,37.5,37.54,37.5,37.53,378522.0,31.042,31.0751,31.042,31.0668,378522.0
2017-02-02 11:00:00,37.54,37.55,37.52,37.54,157246.0,31.0751,31.0834,31.0585,31.0751,157246.0
2017-02-02 11:05:00,37.54,37.55,37.53,37.55,228821.0,31.0751,31.0834,31.0668,31.0834,228821.0
2017-02-02 11:10:00,37.55,37.56,37.54,37.54,2140991.0,31.0834,31.0917,31.0751,31.0751,2140991.0
2017-02-02 11:15:00,37.54,37.55,37.52,37.52,371485.0,31.0751,31.0834,31.0585,31.0585,371485.0
2017-02-02 11:20:00,37.53,37.54,37.52,37.53,101959.0,31.0668,31.0751,31.0585,31.0668,101959.0
2017-02-02 11:25:00,37.53,37.54,37.52,37.52,153976.0,31.0668,31.0751,31.0585,31.0585,153976.0
2017-02-02 11:30:00,37.52,37.53,37.51,37.52,119055.0,31.0585,31.0668,31.0503,31.0585,119055.0
2017-02-02 11:35:00,37.51,37.53,37.51,37.52,136777.0,31.0503,31.0668,31.0503,31.0585,136777.0
2017-02-02 11:40:00,37.52,37.52,37.5,37.52,129850.0,31.0585,31.0585,31.042,31.0585,129850.0
2017-02-02 11:45:00,37.52,37.53,37.49,37.5,465951.0,31.0585,31.0668,31.0337,31.042,465951.0
2017-02-02 11:50:00,37.5,37.5,37.46,37.47,369358.0,31.042,31.042,31.0089,31.0172,369358.0
2017-02-02 11:55:00,37.47,37.47,37.44,37.45,328657.0,31.0172,31.0172,30.9923,31.0006,328657.0
2017-02-02 12:00:00,37.45,37.46,37.43,37.44,274485.0,31.0006,31.0089,30.984,30.9923,274485.0
2017-02-02 12:05:00,37.44,37.47,37.44,37.45,256910.0,30.9923,31.0172,30.9923,31.0006,256910.0
2017-02-02 12:10:00,37.45,37.46,37.43,37.45,153913.0,31.0006,31.0089,30.984,31.0006,153913.0
2017-02-02 12:15:00,37.45,37.46,37.43,37.46,150120.0,31.0006,31.0089,30.984,31.0089,150120.0
2017-02-02 12:20:00,37.46,37.47,37.45,37.47,76726.0,31.0089,31.0172,31.0006,31.0172,76726.0
2017-02-02 12:25:00,37.46,37.49,37.45,37.48,196775.0,31.0089,31.0337,31.0006,31.0254,196775.0
2017-02-02 12:30:00,37.48,37.53,37.48,37.52,457504.0,31.0254,31.0668,31.0254,31.0585,457504.0
2017-02-02 12:35:00,37.52,37.52,37.49,37.49,533215.0,31.0585,31.0585,31.0337,31.0337,533215.0
2017-02-02 12:40:00,37.49,37.5,37.48,37.49,224184.0,31.0337,31.042,31.0254,31.0337,224184.0
2017-02-02 12:45:00,37.48,37.5,37.48,37.5,679285.0,31.0254,31.042,31.0254,31.042,679285.0
2017-02-02 12:50:00,37.5,37.5,37.48,37.48,168489.0,31.042,31.042,31.0254,31.0254,168489.0
2017-02-02 12:55:00,37.48,37.5,37.48,37.49,206394.0,31.0254,31.042,31.0254,31.0337,206394.0
2017-02-02 13:00:00,37.5,37.51,37.49,37.51,195640.0,31.042,31.0503,31.0337,31.0503,195640.0
2017-02-02 13:05:00,37.5,37.51,37.5,37.51,38135.0,31.042,31.0503,31.042,31.0503,38135.0
2017-02-02 13:10:00,37.51,37.51,37.49,37.5,107152.0,31.0503,31.0503,31.0337,31.042,107152.0
2017-02-02 13:15:00,37.49,37.5,37.48,37.48,196020.0,31.0337,31.042,31.0254,31.0254,196020.0
2017-02-02 13:20:00,37.48,37.49,37.48,37.48,83171.0,31.0254,31.0337,31.0254,31.0254,83171.0
2017-02-02 13:25:00,37.48,37.49,37.47,37.48,129763.0,31.0254,31.0337,31.0172,31.0254,129763.0
2017-02-02 13:30:00,37.48,37.49,37.47,37.49,201692.0,31.0254,31.0337,31.0172,31.0337,201692.0
2017-02-02 13:35:00,37.49,37.49,37.47,37.47,66158.0,31.0337,31.0337,31.0172,31.0172,66158.0
2017-02-02 13:40:00,37.47,37.52,37.47,37.51,160467.0,31.0172,31.0585,31.0172,31.0503,160467.0
2017-02-02 13:45:00,37.51,37.52,37.49,37.5,115755.0,31.0503,31.0585,31.0337,31.042,115755.0
2017-02-02 13:50:00,37.5,37.53,37.49,37.52,208012.0,31.042,31.0668,31.0337,31.0585,208012.0
2017-02-02 13:55:00,37.52,37.53,37.5,37.5,109752.0,31.0585,31.0668,31.042,31.042,109752.0
2017-02-02 14:00:00,37.51,37.51,37.48,37.5,207213.0,31.0503,31.0503,31.0254,31.042,207213.0
2017-02-02 14:05:00,37.51,37.51,37.5,37.51,81056.0,31.0503,31.0503,31.042,31.0503,81056.0
2017-02-02 14:10:00,37.5,37.51,37.49,37.5,78634.0,31.042,31.0503,31.0337,31.042,78634.0
2017-02-02 14:15:00,37.5,37.51,37.48,37.49,254748.0,31.042,31.0503,31.0254,31.0337,254748.0
2017-02-02 14:20:00,37.48,37.48,37.47,37.48,85088.0,31.0254,31.0254,31.0172,31.0254,85088.0
2017-02-02 14:25:00,37.48,37.48,37.46,37.46,259877.0,31.0254,31.0254,31.0089,31.0089,259877.0
2017-02-02 14:30:00,37.47,37.47,37.44,37.45,161658.0,31.0172,31.0172,30.9923,31.0006,161658.0
2017-02-02 14:35:00,37.45,37.47,37.45,37.45,292784.0,31.0006,31.0172,31.0006,31.0006,292784.0
2017-02-02 14:40:00,37.46,37.47,37.45,37.46,236029.0,31.0089,31.0172,31.0006,31.0089,236029.0
2017-02-02 14:45:00,37.47,37.47,37.43,37.43,131338.0,31.0172,31.0172,30.984,30.984,131338.0
2017-02-02 14:50:00,37.44,37.46,37.42,37.45,241047.0,30.9923,31.0089,30.9758,31.0006,241047.0
2017-02-02 14:55:00,37.45,37.46,37.45,37.45,74197.0,31.0006,31.0089,31.0006,31.0006,74197.0
2017-02-02 15:00:00,37.45,37.46,37.45,37.45,55153.0,31.0006,31.0089,31.0006,31.0006,55153.0
2017-02-02 15:05:00,37.45,37.47,37.45,37.47,185541.0,31.0006,31.0172,31.0006,31.0172,185541.0
2017-02-02 15:10:00,37.47,37.48,37.46,37.48,113265.0,31.0172,31.0254,31.0089,31.0254,113265.0
2017-02-02 15:15:00,37.48,37.48,37.45,37.48,386697.0,31.0254,31.0254,31.0006,31.0254,386697.0
2017-02-02 15:20:00,37.47,37.5,37.47,37.5,171242.0,31.0172,31.042,31.0172,31.042,171242.0
2017-02-02 15:25:00,37.5,37.51,37.49,37.5,118272.0,31.042,31.0503,31.0337,31.042,118272.0
2017-02-02 15:30:00,37.51,37.51,37.5,37.51,135776.0,31.0503,31.0503,31.042,31.0503,135776.0
2017-02-02 15:35:00,37.51,37.52,37.49,37.5,400409.0,31.0503,31.0585,31.0337,31.042,400409.0
2017-02-02 15:40:00,37.5,37.52,37.49,37.51,272582.0,31.042,31.0585,31.0337,31.0503,272582.0
2017-02-02 15:45:00,37.51,37.53,37.5,37.52,457383.0,31.0503,31.0668,31.042,31.0585,457383.0
2017-02-02 15:50:00,37.52,37.53,37.51,37.52,482559.0,31.0585,31.0668,31.0503,31.0585,482559.0
2017-02-02 15:55:00,37.52,37.54,37.52,37.52,1851723.0,31.0585,31.0751,31.0585,31.0585,1851723.0
2017-02-03 09:30:00,37.69,37.69,37.6,37.62,764790.0,31.1993,31.1993,31.1248,31.1413,764790.0
2017-02-03 09:35:00,37.61,37.66,37.61,37.64,277902.0,31.133,31.1744,31.133,31.1579,277902.0
2017-02-03 09:40:00,37.64,37.65,37.6,37.61,206586.0,31.1579,31.1662,31.1248,31.133,206586.0
2017-02-03 09:45:00,37.61,37.65,37.6,37.65,729722.0,31.133,31.1662,31.1248,31.1662,729722.0
2017-02-03 09:50:00,37.65,37.65,37.62,37.63,575053.0,31.1662,31.1662,31.1413,31.1496,575053.0
2017-02-03 09:55:00,37.63,37.65,37.62,37.65,387012.0,31.1496,31.1662,31.1413,31.1662,387012.0
2017-02-03 10:00:00,37.65,37.7,37.65,37.69,629071.0,31.1662,31.2075,31.1662,31.1993,629071.0
2017-02-03 10:05:00,37.69,37.7,37.67,37.68,535216.0,31.1993,31.2075,31.1827,31.191,535216.0
2017-02-03 10:10:00,37.68,37.71,37.68,37.7,659209.0,31.191,31.2158,31.191,31.2075,659209.0
2017-02-03 10:15:00,37.7,37.74,37.7,37.73,537372.0,31.2075,31.2407,31.2075,31.2324,537372.0
2017-02-03 10:20:00,37.73,37.79,37.73,37.77,990218.0,31.2324,31.282,31.2324,31.2655,990218.0
2017-02-03 10:25:00,37.77,37.8,37.76,37.77,247232.0,31.2655,31.2903,31.2572,31.2655,247232.0
2017-02-03 10:30:00,37.77,37.79,37.75,37.77,721789.0,31.2655,31.282,31.2489,31.2655,721789.0
2017-02-03 10:35:00,37.76,37.78,37.76,37.76,227274.0,31.2572,31.2738,31.2572,31.2572,227274.0
2017-02-03 10:40:00,37.77,37.8,37.76,37.79,563032.0,31.2655,31.2903,31.2572,31.282,563032.0
2017-02-03 10:45:00,37.79,37.81,37.78,37.81,646345.0,31.282,31.2986,31.2738,31.2986,646345.0
2017-02-03 10:50:00,37.81,37.81,37.77,37.78,253422.0,31.2986,31.2986,31.2655,31.2738,253422.0
2017-02-03 10:55:00,37.79,37.79,37.76,37.77,263469.0,31.282,31.282,31.2572,31.2655,263469.0
2017-02-03 11:00:00,37.77,37.79,37.77,37.79,149217.0,31.2655,31.282,31.2655,31.282,149217.0
2017-02-03 11:05:00,37.78,37.79,37.76,37.78,207293.0,31.2738,31.282,31.2572,31.2738,207293.0
2017-02-03 11:10:00,37.77,37.78,37.76,37.77,147762.0,31.2655,31.2738,31.2572,31.2655,147762.0
2017-02-03 11:15:00,37.77,37.79,37.77,37.78,203907.0,31.2655,31.282,31.2655,31.2738,203907.0
2017-02-03 11:20:00,37.78,37.79,37.74,37.75,572493.0,31.2738,31.282,31.2407,31.2489,572493.0
2017-02-03 11:25:00,37.75,37.76,37.73,37.75,416334.0,31.2489,31.2572,31.2324,31.2489,416334.0
2017-02-03 11:30:00,37.75,37.77,37.74,37.76,895515.0,31.2489,31.2655,31.2407,31.2572,895515.0
2017-02-03 11:35:00,37.76,37.77,37.74,37.77,982899.0,31.2572,31.2655,31.2407,31.2655,982899.0
2017-02-03 11:40:00,37.77,37.78,37.74,37.76,356654.0,31.2655,31.2738,31.2407,31.2572,356654.0
2017-02-03 11:45:00,37.76,37.77,37.75,37.77,250523.0,31.2572,31.2655,31.2489,31.2655,250523.0
2017-02-03 11:50:00,37.77,37.78,37.75,37.76,331128.0,31.2655,31.2738,31.2489,31.2572,331128.0
2017-02-03 11:55:00,37.76,37.78,37.75,37.77,388307.0,31.2572,31.2738,31.2489,31.2655,388307.0
2017-02-03 12:00:00,37.78,37.81,37.77,37.8,342789.0,31.2738,31.2986,31.2655,31.2903,342789.0
2017-02-03 12:05:00,37.8,37.81,37.79,37.8,329493.0,31.2903,31.2986,31.282,31.2903,329493.0
2017-02-03 12:10:00,37.8,37.8,37.79,37.8,287611.0,31.2903,31.2903,31.282,31.2903,287611.0
2017-02-03 12:15:00,37.8,37.8,37.78,37.8,214928.0,31.2903,31.2903,31.2738,31.2903,214928.0
2017-02-03 12:20:00,37.8,37.81,37.79,37.8,600011.0,31.2903,31.2986,31.282,31.2903,600011.0
2017-02-03 12:25:00,37.79,37.8,37.77,37.79,213937.0,31.282,31.2903,31.2655,31.282,213937.0
2017-02-03 12:30:00,37.79,37.8,37.78,37.8,70042.0,31.282,31.2903,31.2738,31.2903,70042.0
2017-02-03 12:35:00,37.79,37.81,37.79,37.8,114749.0,31.282,31.2986,31.282,31.2903,114749.0
2017-02-03 12:40:00,37.8,37.81,37.8,37.8,74797.0,31.2903,31.2986,31.2903,31.2903,74797.0
2017-02-03 12:45:00,37.8,37.81,37.8,37.8,51220.0,31.2903,31.2986,31.2903,31.2903,51220.0
2017-02-03 12:50:00,37.8,37.82,37.8,37.82,182311.0,31.2903,31.3069,31.2903,31.3069,182311.0
2017-02-03 12:55:00,37.81,37.82,37.81,37.82,179993.0,31.2986,31.3069,31.2986,31.3069,179993.0
2017-02-03 13:00:00,37.82,37.82,37.8,37.8,277429.0,31.3069,31.3069,31.2903,31.2903,277429.0
2017-02-03 13:05:00,37.81,37.81,37.79,37.8,123737.0,31.2986,31.2986,31.282,31.2903,123737.0
2017-02-03 13:10:00,37.8,37.81,37.79,37.8,261397.0,31.2903,31.2986,31.282,31.2903,261397.0
2017-02-03 13:15:00,37.8,37.82,37.8,37.81,114039.0,31.2903,31.3069,31.2903,31.2986,114039.0
2017-02-03 13:20:00,37.81,37.81,37.79,37.8,203579.0,31.2986,31.2986,31.282,31.2903,203579.0
2017-02-03 13:25:00,37.79,37.8,37.78,37.79,193781.0,31.282,31.2903,31.2738,31.282,193781.0
2017-02-03 13:30:00,37.79,37.8,37.78,37.8,288285.0,31.282,31.2903,31.2738,31.2903,288285.0
2017-02-03 13:35:00,37.79,37.8,37.74,37.75,1352605.0,31.282,31.2903,31.2407,31.2489,1352605.0
2017-02-03 13:40:00,37.75,37.75,37.72,37.72,459300.0,31.2489,31.2489,31.2241,31.2241,459300.0
2017-02-03 13:45:00,37.72,37.73,37.71,37.73,137190.0,31.2241,31.2324,31.2158,31.2324,137190.0
2017-02-03 13:50:00,37.72,37.74,37.71,37.73,507636.0,31.2241,31.2407,31.2158,31.2324,507636.0
2017-02-03 13:55:00,37.73,37.73,37.7,37.72,161060.0,31.2324,31.2324,31.2075,31.2241,161060.0
2017-02-03 14:00:00,37.72,37.73,37.7,37.7,185320.0,31.2241,31.2324,31.2075,31.2075,185320.0
2017-02-03 14:05:00,37.7,37.71,37.68,37.69,327806.0,31.2075,31.2158,31.191,31.1993,327806.0
2017-02-03 14:10:00,37.7,37.71,37.69,37.71,136231.0,31.2075,31.2158,31.1993,31.2158,136231.0
2017-02-03 14:15:00,37.71,37.72,37.7,37.7,162380.0,31.2158,31.2241,31.2075,31.2075,162380.0
2017-02-03 14:20:00,37.7,37.72,37.7,37.7,100020.0,31.2075,31.2241,31.2075,31.2075,100020.0
2017-02-03 14:25:00,37.7,37.72,37.68,37.71,335275.0,31.2075,31.2241,31.191,31.2158,335275.0
2017-02-03 14:30:00,37.71,37.73,37.7,37.71,235363.0,31.2158,31.2324,31.2075,31.2158,235363.0
2017-02-03 14:35:00,37.72,37.72,37.7,37.72,126547.0,31.2241,31.2241,31.2075,31.2241,126547.0
2017-02-03 14:40:00,37.72,37.73,37.71,37.72,285950.0,31.2241,31.2324,31.2158,31.2241,285950.0
2017-02-03 14:45:00,37.72,37.74,37.72,37.73,772638.0,31.2241,31.2407,31.2241,31.2324,772638.0
2017-02-03 14:50:00,37.72,37.74,37.72,37.73,314321.0,31.2241,31.2407,31.2241,31.2324,314321.0
2017-02-03 14:55:00,37.73,37.74,37.73,37.74,277298.0,31.2324,31.2407,31.2324,31.2407,277298.0
2017-02-03 15:00:00,37.74,37.74,37.73,37.73,121678.0,31.2407,31.2407,31.2324,31.2324,121678.0
2017-02-03 15:05:00,37.74,37.75,37.73,37.75,141249.0,31.2407,31.2489,31.2324,31.2489,141249.0
2017-02-03 15:10:00,37.74,37.75,37.74,37.75,225926.0,31.2407,31.2489,31.2407,31.2489,225926.0
2017-02-03 15:15:00,37.75,37.76,37.74,37.75,119766.0,31.2489,31.2572,31.2407,31.2489,119766.0
2017-02-03 15:20:00,37.75,37.75,37.73,37.73,125897.0,31.2489,31.2489,31.2324,31.2324,125897.0
2017-02-03 15:25:00,37.73,37.74,37.72,37.73,160106.0,31.2324,31.2407,31.2241,31.2324,160106.0
2017-02-03 15:30:00,37.73,37.73,37.72,37.73,327168.0,31.2324,31.2324,31.2241,31.2324,327168.0
2017-02-03 15:35:00,37.73,37.73,37.72,37.73,452432.0,31.2324,31.2324,31.2241,31.2324,452432.0
2017-02-03 15:40:00,37.73,37.73,37.72,37.73,422907.0,31.2324,31.2324,31.2241,31.2324,422907.0
2017-02-03 15:45:00,37.73,37.74,37.72,37.73,706302.0,31.2324,31.2407,31.2241,31.2324,706302.0
2017-02-03 15:50:00,37.73,37.75,37.72,37.75,976171.0,31.2324,31.2489,31.2241,31.2489,976171.0
2017-02-03 15:55:00,37.75,37.75,37.73,37.74,1468578.0,31.2489,31.2489,31.2324,31.2407,1468578.0
2017-02-06 09:30:00,37.71,37.74,37.68,37.7,1877075.0,31.2158,31.2407,31.191,31.2075,1877075.0
2017-02-06 09:35:00,37.7,37.72,37.67,37.69,824841.0,31.2075,31.2241,31.1827,31.1993,824841.0
2017-02-06 09:40:00,37.69,37.71,37.68,37.7,524342.0,31.1993,31.2158,31.191,31.2075,524342.0
2017-02-06 09:45:00,37.7,37.71,37.67,37.69,615217.0,31.2075,31.2158,31.1827,31.1993,615217.0
2017-02-06 09:50:00,37.69,37.7,37.65,37.7,1690958.0,31.1993,31.2075,31.1662,31.2075,1690958.0
2017-02-06 09:55:00,37.69,37.73,37.69,37.73,624535.0,31.1993,31.2324,31.1993,31.2324,624535.0
2017-02-06 10:00:00,37.73,37.73,37.69,37.71,602134.0,31.2324,31.2324,31.1993,31.2158,602134.0
2017-02-06 10:05:00,37.71,37.72,37.69,37.7,417327.0,31.2158,31.2241,31.1993,31.2075,417327.0
2017-02-06 10:10:00,37.71,37.72,37.69,37.69,348122.0,31.2158,31.2241,31.1993,31.1993,348122.0
2017-02-06 10:15:00,37.69,37.72,37.69,37.7,213714.0,31.1993,31.2241,31.1993,31.2075,213714.0
2017-02-06 10:20:00,37.7,37.72,37.69,37.7,286470.0,31.2075,31.2241,31.1993,31.2075,286470.0
2017-02-06 10:25:00,37.7,37.71,37.69,37.7,196839.0,31.2075,31.2158,31.1993,31.2075,196839.0
2017-02-06 10:30:00,37.7,37.71,37.68,37.68,317745.0,31.2075,31.2158,31.191,31.191,317745.0
2017-02-06 10:35:00,37.69,37.69,37.68,37.69,730025.0,31.1993,31.1993,31.191,31.1993,730025.0
2017-02-06 10:40:00,37.68,37.7,37.68,37.7,223926.0,31.191,31.2075,31.191,31.2075,223926.0
2017-02-06 10:45:00,37.7,37.71,37.68,37.69,232026.0,31.2075,31.2158,31.191,31.1993,232026.0
2017-02-06 10:50:00,37.69,37.7,37.68,37.69,189022.0,31.1993,31.2075,31.191,31.1993,189022.0
2017-02-06 10:55:00,37.7,37.71,37.69,37.7,133360.0,31.2075,31.2158,31.1993,31.2075,133360.0
2017-02-06 11:00:00,37.69,37.71,37.69,37.7,139962.0,31.1993,31.2158,31.1993,31.2075,139962.0
2017-02-06 11:05:00,37.7,37.72,37.7,37.7,68276.0,31.2075,31.2241,31.2075,31.2075,68276.0
2017-02-06 11:10:00,37.71,37.73,37.7,37.72,131545.0,31.2158,31.2324,31.2075,31.2241,131545.0
2017-02-06 11:15:00,37.72,37.74,37.72,37.73,211418.0,31.2241,31.2407,31.2241,31.2324,211418.0
2017-02-06 11:20:00,37.73,37.75,37.73,37.74,253774.0,31.2324,31.2489,31.2324,31.2407,253774.0
2017-02-06 11:25:00,37.74,37.75,37.73,37.73,328018.0,31.2407,31.2489,31.2324,31.2324,328018.0
2017-02-06 11:30:00,37.73,37.74,37.7,37.71,317628.0,31.2324,31.2407,31.2075,31.2158,317628.0
2017-02-06 11:35:00,37.7,37.72,37.7,37.71,91599.0,31.2075,31.2241,31.2075,31.2158,91599.0
2017-02-06 11:40:00,37.71,37.72,37.7,37.72,154845.0,31.2158,31.2241,31.2075,31.2241,154845.0
2017-02-06 11:45:00,37.72,37.72,37.71,37.71,64045.0,31.2241,31.2241,31.2158,31.2158,64045.0
2017-02-06 11:50:00,37.72,37.73,37.7,37.71,680083.0,31.2241,31.2324,31.2075,31.2158,680083.0
2017-02-06 11:55:00,37.7,37.72,37.7,37.72,1628924.0,31.2075,31.2241,31.2075,31.2241,1628924.0
2017-02-06 12:00:00,37.71,37.73,37.7,37.71,217856.0,31.2158,31.2324,31.2075,31.2158,217856.0
2017-02-06 12:05:00,37.71,37.71,37.69,37.7,75923.0,31.2158,31.2158,31.1993,31.2075,75923.0
2017-02-06 12:10:00,37.7,37.72,37.69,37.72,116701.0,31.2075,31.2241,31.1993,31.2241,116701.0
2017-02-06 12:15:00,37.72,37.72,37.71,37.71,75785.0,31.2241,31.2241,31.2158,31.2158,75785.0
2017-02-06 12:20:00,37.71,37.72,37.7,37.7,92209.0,31.2158,31.2241,31.2075,31.2075,92209.0
2017-02-06 12:25:00,37.7,37.71,37.69,37.7,50714.0,31.2075,31.2158,31.1993,31.2075,50714.0
2017-02-06 12:30:00,37.7,37.7,37.68,37.7,222491.0,31.2075,31.2075,31.191,31.2075,222491.0
2017-02-06 12:35:00,37.69,37.7,37.68,37.7,343965.0,31.1993,31.2075,31.191,31.2075,343965.0
2017-02-06 12:40:00,37.7,37.71,37.69,37.69,292114.0,31.2075,31.2158,31.1993,31.1993,292114.0
2017-02-06 12:45:00,37.69,37.7,37.68,37.68,172656.0,31.1993,31.2075,31.191,31.191,172656.0
2017-02-06 12:50:00,37.69,37.7,37.68,37.69,73258.0,31.1993,31.2075,31.191,31.1993,73258.0
2017-02-06 12:55:00,37.7,37.7,37.67,37.67,97591.0,31.2075,31.2075,31.1827,31.1827,97591.0
2017-02-06 13:00:00,37.67,37.68,37.65,37.66,215228.0,31.1827,31.191,31.1662,31.1744,215228.0
2017-02-06 13:05:00,37.66,37.68,37.66,37.67,101312.0,31.1744,31.191,31.1744,31.1827,101312.0
2017-02-06 13:10:00,37.67,37.67,37.65,37.66,232735.0,31.1827,31.1827,31.1662,31.1744,232735.0
2017-02-06 13:15:00,37.66,37.67,37.64,37.65,211456.0,31.1744,31.1827,31.1579,31.1662,211456.0
2017-02-06 13:20:00,37.66,37.67,37.66,37.66,44539.0,31.1744,31.1827,31.1744,31.1744,44539.0
2017-02-06 13:25:00,37.67,37.67,37.65,37.65,88492.0,31.1827,31.1827,31.1662,31.1662,88492.0
2017-02-06 13:30:00,37.66,37.66,37.63,37.64,603232.0,31.1744,31.1744,31.1496,31.1579,603232.0
2017-02-06 13:35:00,37.64,37.66,37.64,37.66,164915.0,31.1579,31.1744,31.1579,31.1744,164915.0
2017-02-06 13:40:00,37.66,37.66,37.65,37.66,29838.0,31.1744,31.1744,31.1662,31.1744,29838.0
2017-02-06 13:45:00,37.66,37.66,37.65,37.66,152455.0,31.1744,31.1744,31.1662,31.1744,152455.0
2017-02-06 13:50:00,37.66,37.68,37.65,37.68,151587.0,31.1744,31.191,31.1662,31.191,151587.0
2017-02-06 13:55:00,37.67,37.68,37.66,37.68,197213.0,31.1827,31.191,31.1744,31.191,197213.0
2017-02-06 14:00:00,37.68,37.68,37.66,37.66,141064.0,31.191,31.191,31.1744,31.1744,141064.0
2017-02-06 14:05:00,37.67,37.67,37.65,37.66,198725.0,31.1827,31.1827,31.1662,31.1744,198725.0
2017-02-06 14:10:00,37.66,37.67,37.65,37.66,197556.0,31.1744,31.1827,31.1662,31.1744,197556.0
2017-02-06 14:15:00,37.66,37.67,37.64,37.65,198513.0,31.1744,31.1827,31.1579,31.1662,198513.0
2017-02-06 14:20:00,37.65,37.66,37.64,37.66,220611.0,31.1662,31.1744,31.1579,31.1744,220611.0
2017-02-06 14:25:00,37.66,37.67,37.64,37.66,272452.0,31.1744,31.1827,31.1579,31.1744,272452.0
2017-02-06 14:30:00,37.65,37.67,37.65,37.66,238684.0,31.1662,31.1827,31.1662,31.1744,238684.0
2017-02-06 14:35:00,37.66,37.67,37.64,37.65,140049.0,31.1744,31.1827,31.1579,31.1662,140049.0
2017-02-06 14:40:00,37.64,37.66,37.64,37.66,64731.0,31.1579,31.1744,31.1579,31.1744,64731.0
2017-02-06 14:45:00,37.66,37.68,37.66,37.68,204358.0,31.1744,31.191,31.1744,31.191,204358.0
2017-02-06 14:50:00,37.68,37.68,37.66,37.67,82521.0,31.191,31.191,31.1744,31.1827,82521.0
2017-02-06 14:55:00,37.67,37.67,37.66,37.67,70066.0,31.1827,31.1827,31.1744,31.1827,70066.0
2017-02-06 15:00:00,37.67,37.68,37.66,37.68,83268.0,31.1827,31.191,31.1744,31.191,83268.0
2017-02-06 15:05:00,37.68,37.68,37.67,37.68,246759.0,31.191,31.191,31.1827,31.191,246759.0
2017-02-06 15:10:00,37.68,37.68,37.66,37.66,191849.0,31.191,31.191,31.1744,31.1744,191849.0
2017-02-06 15:15:00,37.66,37.68,37.66,37.68,161161.0,31.1744,31.191,31.1744,31.191,161161.0
2017-02-06 15:20:00,37.68,37.68,37.66,37.67,226949.0,31.191,31.191,31.1744,31.1827,226949.0
2017-02-06 15:25:00,37.66,37.69,37.66,37.69,101122.0,31.1744,31.1993,31.1744,31.1993,101122.0
2017-02-06 15:30:00,37.69,37.7,37.68,37.7,168791.0,31.1993,31.2075,31.191,31.2075,168791.0
2017-02-06 15:35:00,37.7,37.7,37.67,37.69,240332.0,31.2075,31.2075,31.1827,31.1993,240332.0
2017-02-06 15:40:00,37.69,37.7,37.68,37.69,194590.0,31.1993,31.2075,31.191,31.1993,194590.0
2017-02-06 15:45:00,37.69,37.7,37.67,37.68,247677.0,31.1993,31.2075,31.1827,31.191,247677.0
2017-02-06 15:50:00,37.68,37.69,37.66,37.68,1047535.0,31.191,31.1993,31.1744,31.191,1047535.0
2017-02-06 15:55:00,37.68,37.68,37.66,37.68,1849007.0,31.191,31.191,31.1744,31.191,1849007.0
2017-02-07 09:30:00,37.58,37.61,37.57,37.59,920775.0,31.1082,31.133,31.0999,31.1165,920775.0
2017-02-07 09:35:00,37.58,37.62,37.58,37.62,646734.0,31.1082,31.1413,31.1082,31.1413,646734.0
2017-02-07 09:40:00,37.62,37.62,37.58,37.61,355393.0,31.1413,31.1413,31.1082,31.133,355393.0
2017-02-07 09:45:00,37.61,37.61,37.57,37.58,489842.0,31.133,31.133,31.0999,31.1082,489842.0
2017-02-07 09:50:00,37.58,37.58,37.55,37.57,377468.0,31.1082,31.1082,31.0834,31.0999,377468.0
2017-02-07 09:55:00,37.57,37.58,37.55,37.55,346363.0,31.0999,31.1082,31.0834,31.0834,346363.0
2017-02-07 10:00:00,37.55,37.56,37.54,37.55,225287.0,31.0834,31.0917,31.0751,31.0834,225287.0
2017-02-07 10:05:00,37.55,37.56,37.53,37.54,405387.0,31.0834,31.0917,31.0668,31.0751,405387.0
2017-02-07 10:10:00,37.54,37.57,37.53,37.56,272242.0,31.0751,31.0999,31.0668,31.0917,272242.0
2017-02-07 10:15:00,37.56,37.58,37.55,37.57,144019.0,31.0917,31.1082,31.0834,31.0999,144019.0
2017-02-07 10:20:00,37.57,37.57,37.55,37.56,471296.0,31.0999,31.0999,31.0834,31.0917,471296.0
2017-02-07 10:25:00,37.56,37.59,37.56,37.58,364694.0,31.0917,31.1165,31.0917,31.1082,364694.0
2017-02-07 10:30:00,37.58,37.58,37.55,37.55,365160.0,31.1082,31.1082,31.0834,31.0834,365160.0
2017-02-07 10:35:00,37.55,37.57,37.55,37.57,172601.0,31.0834,31.0999,31.0834,31.0999,172601.0
2017-02-07 10:40:00,37.56,37.57,37.56,37.57,102418.0,31.0917,31.0999,31.0917,31.0999,102418.0
2017-02-07 10:45:00,37.57,37.57,37.56,37.57,131951.0,31.0999,31.0999,31.0917,31.0999,131951.0
2017-02-07 10:50:00,37.57,37.58,37.56,37.56,386713.0,31.0999,31.1082,31.0917,31.0917,386713.0
2017-02-07 10:55:00,37.56,37.57,37.51,37.55,2026811.0,31.0917,31.0999,31.0503,31.0834,2026811.0
2017-02-07 11:00:00,37.54,37.57,37.54,37.56,501177.0,31.0751,31.0999,31.0751,31.0917,501177.0
2017-02-07 11:05:00,37.56,37.57,37.53,37.54,1358068.0,31.0917,31.0999,31.0668,31.0751,1358068.0
2017-02-07 11:10:00,37.54,37.54,37.51,37.51,398693.0,31.0751,31.0751,31.0503,31.0503,398693.0
2017-02-07 11:15:00,37.52,37.52,37.5,37.5,247814.0,31.0585,31.0585,31.042,31.042,247814.0
2017-02-07 11:20:00,37.51,37.51,37.47,37.48,778142.0,31.0503,31.0503,31.0172,31.0254,778142.0
2017-02-07 11:25:00,37.48,37.48,37.46,37.48,462105.0,31.0254,31.0254,31.0089,31.0254,462105.0
2017-02-07 11:30:00,37.48,37.49,37.47,37.48,296400.0,31.0254,31.0337,31.0172,31.0254,296400.0
2017-02-07 11:35:00,37.48,37.51,37.47,37.51,552420.0,31.0254,31.0503,31.0172,31.0503,552420.0
2017-02-07 11:40:00,37.51,37.52,37.5,37.51,136519.0,31.0503,31.0585,31.042,31.0503,136519.0
2017-02-07 11:45:00,37.51,37.51,37.49,37.51,379715.0,31.0503,31.0503,31.0337,31.0503,379715.0
2017-02-07 11:50:00,37.51,37.52,37.5,37.52,42277.0,31.0503,31.0585,31.042,31.0585,42277.0
2017-02-07 11:55:00,37.52,37.52,37.51,37.51,110510.0,31.0585,31.0585,31.0503,31.0503,110510.0
2017-02-07 12:00:00,37.51,37.53,37.51,37.52,76310.0,31.0503,31.0668,31.0503,31.0585,76310.0
2017-02-07 12:05:00,37.53,37.53,37.51,37.51,101686.0,31.0668,31.0668,31.0503,31.0503,101686.0
2017-02-07 12:10:00,37.52,37.55,37.51,37.54,671701.0,31.0585,31.0834,31.0503,31.0751,671701.0
2017-02-07 12:15:00,37.54,37.55,37.53,37.53,307828.0,31.0751,31.0834,31.0668,31.0668,307828.0
2017-02-07 12:20:00,37.53,37.54,37.51,37.52,203310.0,31.0668,31.0751,31.0503,31.0585,203310.0
2017-02-07 12:25:00,37.52,37.53,37.49,37.5,478882.0,31.0585,31.0668,31.0337,31.042,478882.0
2017-02-07 12:30:00,37.5,37.51,37.49,37.5,362083.0,31.042,31.0503,31.0337,31.042,362083.0
2017-02-07 12:35:00,37.5,37.51,37.49,37.51,119943.0,31.042,31.0503,31.0337,31.0503,119943.0
2017-02-07 12:40:00,37.51,37.51,37.48,37.48,152463.0,31.0503,31.0503,31.0254,31.0254,152463.0
2017-02-07 12:45:00,37.48,37.49,37.47,37.47,258036.0,31.0254,31.0337,31.0172,31.0172,258036.0
2017-02-07 12:50:00,37.47,37.48,37.46,37.47,538165.0,31.0172,31.0254,31.0089,31.0172,538165.0
2017-02-07 12:55:00,37.46,37.47,37.44,37.45,196317.0,31.0089,31.0172,30.9923,31.0006,196317.0
2017-02-07 13:00:00,37.44,37.46,37.44,37.45,244386.0,30.9923,31.0089,30.9923,31.0006,244386.0
2017-02-07 13:05:00,37.45,37.46,37.44,37.46,377080.0,31.0006,31.0089,30.9923,31.0089,377080.0
2017-02-07 13:10:00,37.45,37.48,37.45,37.48,345673.0,31.0006,31.0254,31.0006,31.0254,345673.0
2017-02-07 13:15:00,37.48,37.49,37.47,37.47,309433.0,31.0254,31.0337,31.0172,31.0172,309433.0
2017-02-07 13:20:00,37.47,37.48,37.45,37.47,207410.0,31.0172,31.0254,31.0006,31.0172,207410.0
2017-02-07 13:25:00,37.47,37.49,37.46,37.47,226870.0,31.0172,31.0337,31.0089,31.0172,226870.0
2017-02-07 13:30:00,37.47,37.49,37.46,37.48,417368.0,31.0172,31.0337,31.0089,31.0254,417368.0
2017-02-07 13:35:00,37.48,37.49,37.47,37.48,186328.0,31.0254,31.0337,31.0172,31.0254,186328.0
2017-02-07 13:40:00,37.48,37.49,37.47,37.48,111722.0,31.0254,31.0337,31.0172,31.0254,111722.0
2017-02-07 13:45:00,37.48,37.49,37.47,37.47,97477.0,31.0254,31.0337,31.0172,31.0172,97477.0
2017-02-07 13:50:00,37.48,37.49,37.47,37.48,217109.0,31.0254,31.0337,31.0172,31.0254,217109.0
2017-02-07 13:55:00,37.48,37.49,37.47,37.48,116588.0,31.0254,31.0337,31.0172,31.0254,116588.0
2017-02-07 14:00:00,37.48,37.5,37.47,37.48,324684.0,31.0254,31.042,31.0172,31.0254,324684.0
2017-02-07 14:05:00,37.48,37.48,37.46,37.46,661118.0,31.0254,31.0254,31.0089,31.0089,661118.0
2017-02-07 14:10:00,37.46,37.47,37.45,37.45,614566.0,31.0089,31.0172,31.0006,31.0006,614566.0
2017-02-07 14:15:00,37.45,37.46,37.44,37.45,507409.0,31.0006,31.0089,30.9923,31.0006,507409.0
2017-02-07 14:20:00,37.44,37.45,37.44,37.45,175906.0,30.9923,31.0006,30.9923,31.0006,175906.0
2017-02-07 14:25:00,37.45,37.46,37.44,37.46,190457.0,31.0006,31.0089,30.9923,31.0089,190457.0
2017-02-07 14:30:00,37.46,37.48,37.45,37.46,151509.0,31.0089,31.0254,31.0006,31.0089,151509.0
2017-02-07 14:35:00,37.47,37.47,37.46,37.46,34320.0,31.0172,31.0172,31.0089,31.0089,34320.0
2017-02-07 14:40:00,37.46,37.47,37.46,37.46,53924.0,31.0089,31.0172,31.0089,31.0089,53924.0
2017-02-07 14:45:00,37.47,37.48,37.46,37.47,252642.0,31.0172,31.0254,31.0089,31.0172,252642.0
2017-02-07 14:50:00,37.48,37.48,37.47,37.47,30719.0,31.0254,31.0254,31.0172,31.0172,30719.0
2017-02-07 14:55:00,37.47,37.49,37.47,37.48,146524.0,31.0172,31.0337,31.0172,31.0254,146524.0
2017-02-07 15:00:00,37.48,37.5,37.48,37.5,96019.0,31.0254,31.042,31.0254,31.042,96019.0
2017-02-07 15:05:00,37.5,37.5,37.48,37.5,306483.0,31.042,31.042,31.0254,31.042,306483.0
2017-02-07 15:10:00,37.5,37.5,37.49,37.49,45493.0,31.042,31.042,31.0337,31.0337,45493.0
2017-02-07 15:15:00,37.49,37.5,37.47,37.48,139118.0,31.0337,31.042,31.0172,31.0254,139118.0
2017-02-07 15:20:00,37.48,37.49,37.46,37.46,154451.0,31.0254,31.0337,31.0089,31.0089,154451.0
2017-02-07 15:25:00,37.46,37.47,37.46,37.47,239996.0,31.0089,31.0172,31.0089,31.0172,239996.0
2017-02-07 15:30:00,37.47,37.47,37.45,37.45,311975.0,31.0172,31.0172,31.0006,31.0006,311975.0
2017-02-07 15:35:00,37.45,37.46,37.44,37.44,123530.0,31.0006,31.0089,30.9923,30.9923,123530.0
2017-02-07 15:40:00,37.44,37.46,37.43,37.44,753355.0,30.9923,31.0089,30.984,30.9923,753355.0
2017-02-07 15:45:00,37.44,37.45,37.43,37.45,311006.0,30.9923,31.0006,30.984,31.0006,311006.0
2017-02-07 15:50:00,37.45,37.45,37.43,37.45,1085345.0,31.0006,31.0006,30.984,31.0006,1085345.0
2017-02-07 15:55:00,37.45,37.48,37.44,37.48,1923844.0,31.0006,31.0254,30.9923,31.0254,1923844.0
2017-02-08 09:30:00,37.49,37.55,37.48,37.51,958954.0,31.0337,31.0834,31.0254,31.0503,958954.0
2017-02-08 09:35:00,37.51,37.53,37.49,37.5,328294.0,31.0503,31.0668,31.0337,31.042,328294.0
2017-02-08 09:40:00,37.5,37.54,37.5,37.53,715301.0,31.042,31.0751,31.042,31.0668,715301.0
2017-02-08 09:45:00,37.53,37.53,37.5,37.52,546820.0,31.0668,31.0668,31.042,31.0585,546820.0
2017-02-08 09:50:00,37.51,37.53,37.5,37.52,547408.0,31.0503,31.0668,31.042,31.0585,547408.0
2017-02-08 09:55:00,37.52,37.54,37.51,37.53,587830.0,31.0585,31.0751,31.0503,31.0668,587830.0
2017-02-08 10:00:00,37.53,37.56,37.52,37.55,347935.0,31.0668,31.0917,31.0585,31.0834,347935.0
2017-02-08 10:05:00,37.56,37.57,37.54,37.54,489894.0,31.0917,31.0999,31.0751,31.0751,489894.0
2017-02-08 10:10:00,37.54,37.58,37.53,37.57,390126.0,31.0751,31.1082,31.0668,31.0999,390126.0
2017-02-08 10:15:00,37.57,37.58,37.55,37.57,357938.0,31.0999,31.1082,31.0834,31.0999,357938.0
2017-02-08 10:20:00,37.57,37.58,37.56,37.57,443975.0,31.0999,31.1082,31.0917,31.0999,443975.0
2017-02-08 10:25:00,37.58,37.58,37.55,37.55,315188.0,31.1082,31.1082,31.0834,31.0834,315188.0
2017-02-08 10:30:00,37.55,37.57,37.54,37.55,808800.0,31.0834,31.0999,31.0751,31.0834,808800.0
2017-02-08 10:35:00,37.55,37.58,37.54,37.58,772305.0,31.0834,31.1082,31.0751,31.1082,772305.0
2017-02-08 10:40:00,37.58,37.62,37.55,37.61,4112746.0,31.1082,31.1413,31.0834,31.133,4112746.0
2017-02-08 10:45:00,37.61,37.62,37.59,37.6,1657524.0,31.133,31.1413,31.1165,31.1248,1657524.0
2017-02-08 10:50:00,37.61,37.63,37.6,37.61,1075421.0,31.133,31.1496,31.1248,31.133,1075421.0
2017-02-08 10:55:00,37.61,37.63,37.6,37.63,963284.0,31.133,31.1496,31.1248,31.1496,963284.0
2017-02-08 11:00:00,37.62,37.68,37.62,37.68,1313322.0,31.1413,31.191,31.1413,31.191,1313322.0
2017-02-08 11:05:00,37.68,37.69,37.67,37.67,493876.0,31.191,31.1993,31.1827,31.1827,493876.0
2017-02-08 11:10:00,37.68,37.68,37.66,37.67,468054.0,31.191,31.191,31.1744,31.1827,468054.0
2017-02-08 11:15:00,37.66,37.69,37.66,37.68,322757.0,31.1744,31.1993,31.1744,31.191,322757.0
2017-02-08 11:20:00,37.68,37.69,37.66,37.66,458229.0,31.191,31.1993,31.1744,31.1744,458229.0
2017-02-08 11:25:00,37.66,37.68,37.66,37.66,366401.0,31.1744,31.191,31.1744,31.1744,366401.0
2017-02-08 11:30:00,37.66,37.68,37.66,37.67,157011.0,31.1744,31.191,31.1744,31.1827,157011.0
2017-02-08 11:35:00,37.67,37.68,37.65,37.66,574138.0,31.1827,31.191,31.1662,31.1744,574138.0
2017-02-08 11:40:00,37.66,37.67,37.65,37.65,199470.0,31.1744,31.1827,31.1662,31.1662,199470.0
2017-02-08 11:45:00,37.65,37.67,37.65,37.65,607001.0,31.1662,31.1827,31.1662,31.1662,607001.0
2017-02-08 11:50:00,37.66,37.67,37.65,37.65,246128.0,31.1744,31.1827,31.1662,31.1662,246128.0
2017-02-08 11:55:00,37.65,37.67,37.64,37.66,561316.0,31.1662,31.1827,31.1579,31.1744,561316.0
2017-02-08 12:00:00,37.66,37.69,37.66,37.69,248530.0,31.1744,31.1993,31.1744,31.1993,248530.0
2017-02-08 12:05:00,37.69,37.7,37.67,37.7,318420.0,31.1993,31.2075,31.1827,31.2075,318420.0
2017-02-08 12:10:00,37.69,37.7,37.67,37.69,413194.0,31.1993,31.2075,31.1827,31.1993,413194.0
2017-02-08 12:15:00,37.69,37.7,37.68,37.7,119878.0,31.1993,31.2075,31.191,31.2075,119878.0
2017-02-08 12:20:00,37.69,37.71,37.69,37.7,162550.0,31.1993,31.2158,31.1993,31.2075,162550.0
2017-02-08 12:25:00,37.7,37.71,37.68,37.69,97376.0,31.2075,31.2158,31.191,31.1993,97376.0
2017-02-08 12:30:00,37.69,37.7,37.68,37.69,115677.0,31.1993,31.2075,31.191,31.1993,115677.0
2017-02-08 12:35:00,37.7,37.7,37.67,37.68,167748.0,31.2075,31.2075,31.1827,31.191,167748.0
2017-02-08 12:40:00,37.68,37.69,37.67,37.68,198038.0,31.191,31.1993,31.1827,31.191,198038.0
2017-02-08 12:45:00,37.68,37.69,37.67,37.69,103935.0,31.191,31.1993,31.1827,31.1993,103935.0
2017-02-08 12:50:00,37.69,37.7,37.68,37.69,69978.0,31.1993,31.2075,31.191,31.1993,69978.0
2017-02-08 12:55:00,37.69,37.69,37.67,37.67,48723.0,31.1993,31.1993,31.1827,31.1827,48723.0
2017-02-08 13:00:00,37.68,37.68,37.66,37.68,95156.0,31.191,31.191,31.1744,31.191,95156.0
2017-02-08 13:05:00,37.67,37.68,37.66,37.67,104548.0,31.1827,31.191,31.1744,31.1827,104548.0
2017-02-08 13:10:00,37.67,37.68,37.66,37.67,97862.0,31.1827,31.191,31.1744,31.1827,97862.0
2017-02-08 13:15:00,37.66,37.67,37.65,37.66,173149.0,31.1744,31.1827,31.1662,31.1744,173149.0
2017-02-08 13:20:00,37.66,37.67,37.65,37.65,64060.0,31.1744,31.1827,31.1662,31.1662,64060.0
2017-02-08 13:25:00,37.66,37.66,37.65,37.66,42701.0,31.1744,31.1744,31.1662,31.1744,42701.0
2017-02-08 13:30:00,37.66,37.67,37.65,37.66,124112.0,31.1744,31.1827,31.1662,31.1744,124112.0
2017-02-08 13:35:00,37.66,37.67,37.65,37.66,73679.0,31.1744,31.1827,31.1662,31.1744,73679.0
2017-02-08 13:40:00,37.66,37.67,37.65,37.66,78571.0,31.1744,31.1827,31.1662,31.1744,78571.0
2017-02-08 13:45:00,37.65,37.68,37.65,37.68,112857.0,31.1662,31.191,31.1662,31.191,112857.0
2017-02-08 13:50:00,37.67,37.68,37.66,37.67,137040.0,31.1827,31.191,31.1744,31.1827,137040.0
2017-02-08 13:55:00,37.67,37.69,37.66,37.68,104042.0,31.1827,31.1993,31.1744,31.191,104042.0
2017-02-08 14:00:00,37.68,37.69,37.67,37.67,209917.0,31.191,31.1993,31.1827,31.1827,209917.0
2017-02-08 14:05:00,37.67,37.69,37.67,37.69,172904.0,31.1827,31.1993,31.1827,31.1993,172904.0
2017-02-08 14:10:00,37.69,37.7,37.68,37.7,163442.0,31.1993,31.2075,31.191,31.2075,163442.0
2017-02-08 14:15:00,37.69,37.7,37.69,37.7,35753.0,31.1993,31.2075,31.1993,31.2075,35753.0
2017-02-08 14:20:00,37.7,37.72,37.69,37.71,264723.0,31.2075,31.2241,31.1993,31.2158,264723.0
2017-02-08 14:25:00,37.7,37.72,37.7,37.7,313425.0,31.2075,31.2241,31.2075,31.2075,313425.0
2017-02-08 14:30:00,37.7,37.72,37.7,37.71,234054.0,31.2075,31.2241,31.2075,31.2158,234054.0
2017-02-08 14:35:00,37.71,37.72,37.7,37.7,106864.0,31.2158,31.2241,31.2075,31.2075,106864.0
2017-02-08 14:40:00,37.71,37.73,37.7,37.72,433823.0,31.2158,31.2324,31.2075,31.2241,433823.0
2017-02-08 14:45:00,37.72,37.72,37.71,37.72,314719.0,31.2241,31.2241,31.2158,31.2241,314719.0
2017-02-08 14:50:00,37.72,37.73,37.71,37.72,237042.0,31.2241,31.2324,31.2158,31.2241,237042.0
2017-02-08 14:55:00,37.72,37.74,37.71,37.72,294515.0,31.2241,31.2407,31.2158,31.2241,294515.0
2017-02-08 15:00:00,37.72,37.73,37.7,37.72,189472.0,31.2241,31.2324,31.2075,31.2241,189472.0
2017-02-08 15:05:00,37.71,37.73,37.71,37.73,216220.0,31.2158,31.2324,31.2158,31.2324,216220.0
2017-02-08 15:10:00,37.73,37.73,37.71,37.72,261985.0,31.2324,31.2324,31.2158,31.2241,261985.0
2017-02-08 15:15:00,37.72,37.73,37.72,37.73,206219.0,31.2241,31.2324,31.2241,31.2324,206219.0
2017-02-08 15:20:00,37.73,37.73,37.72,37.73,208576.0,31.2324,31.2324,31.2241,31.2324,208576.0
2017-02-08 15:25:00,37.73,37.74,37.72,37.73,222463.0,31.2324,31.2407,31.2241,31.2324,222463.0
2017-02-08 15:30:00,37.73,37.74,37.72,37.72,314861.0,31.2324,31.2407,31.2241,31.2241,314861.0
2017-02-08 15:35:00,37.72,37.73,37.71,37.71,221235.0,31.2241,31.2324,31.2158,31.2158,221235.0
2017-02-08 15:40:00,37.72,37.72,37.69,37.7,1102714.0,31.2241,31.2241,31.1993,31.2075,1102714.0
2017-02-08 15:45:00,37.7,37.71,37.69,37.7,307987.0,31.2075,31.2158,31.1993,31.2075,307987.0
2017-02-08 15:50:00,37.7,37.71,37.69,37.7,560415.0,31.2075,31.2158,31.1993,31.2075,560415.0
2017-02-08 15:55:00,37.71,37.71,37.68,37.71,1655065.0,31.2158,31.2158,31.191,31.2158,1655065.0
2017-02-09 09:30:00,37.86,37.89,37.84,37.87,3142057.0,31.34,31.3648,31.3234,31.3483,3142057.0
2017-02-09 09:35:00,37.87,37.89,37.86,37.88,477923.0,31.3483,31.3648,31.34,31.3566,477923.0
2017-02-09 09:40:00,37.88,37.9,37.87,37.9,688524.0,31.3566,31.3731,31.3483,31.3731,688524.0
2017-02-09 09:45:00,37.9,37.92,37.89,37.91,535846.0,31.3731,31.3897,31.3648,31.3814,535846.0
2017-02-09 09:50:00,37.91,37.92,37.89,37.9,563883.0,31.3814,31.3897,31.3648,31.3731,563883.0
2017-02-09 09:55:00,37.9,37.91,37.85,37.87,1033165.0,31.3731,31.3814,31.3317,31.3483,1033165.0
2017-02-09 10:00:00,37.87,37.88,37.85,37.86,764687.0,31.3483,31.3566,31.3317,31.34,764687.0
2017-02-09 10:05:00,37.86,37.87,37.84,37.86,431549.0,31.34,31.3483,31.3234,31.34,431549.0
2017-02-09 10:10:00,37.86,37.88,37.84,37.87,366428.0,31.34,31.3566,31.3234,31.3483,366428.0
2017-02-09 10:15:00,37.87,37.88,37.85,37.87,452946.0,31.3483,31.3566,31.3317,31.3483,452946.0
2017-02-09 10:20:00,37.87,37.88,37.84,37.85,318951.0,31.3483,31.3566,31.3234,31.3317,318951.0
2017-02-09 10:25:00,37.85,37.86,37.83,37.85,249766.0,31.3317,31.34,31.3152,31.3317,249766.0
2017-02-09 10:30:00,37.84,37.86,37.81,37.81,402865.0,31.3234,31.34,31.2986,31.2986,402865.0
2017-02-09 10:35:00,37.82,37.83,37.81,37.83,246460.0,31.3069,31.3152,31.2986,31.3152,246460.0
2017-02-09 10:40:00,37.83,37.85,37.82,37.85,288176.0,31.3152,31.3317,31.3069,31.3317,288176.0
2017-02-09 10:45:00,37.84,37.87,37.83,37.87,398856.0,31.3234,31.3483,31.3152,31.3483,398856.0
2017-02-09 10:50:00,37.87,37.87,37.86,37.87,139009.0,31.3483,31.3483,31.34,31.3483,139009.0
2017-02-09 10:55:00,37.87,37.9,37.86,37.89,3753031.0,31.3483,31.3731,31.34,31.3648,3753031.0
2017-02-09 11:00:00,37.89,37.9,37.88,37.9,236334.0,31.3648,31.3731,31.3566,31.3731,236334.0
2017-02-09 11:05:00,37.9,37.9,37.89,37.9,167556.0,31.3731,31.3731,31.3648,31.3731,167556.0
2017-02-09 11:10:00,37.9,37.91,37.89,37.91,348992.0,31.3731,31.3814,31.3648,31.3814,348992.0
2017-02-09 11:15:00,37.91,37.91,37.89,37.9,617114.0,31.3814,31.3814,31.3648,31.3731,617114.0
2017-02-09 11:20:00,37.9,37.93,37.89,37.91,458344.0,31.3731,31.3979,31.3648,31.3814,458344.0
2017-02-09 11:25:00,37.91,37.93,37.91,37.93,160622.0,31.3814,31.3979,31.3814,31.3979,160622.0
2017-02-09 11:30:00,37.93,37.94,37.91,37.93,229365.0,31.3979,31.4062,31.3814,31.3979,229365.0
2017-02-09 11:35:00,37.93,37.93,37.91,37.91,161026.0,31.3979,31.3979,31.3814,31.3814,161026.0
2017-02-09 11:40:00,37.91,37.92,37.91,37.92,95900.0,31.3814,31.3897,31.3814,31.3897,95900.0
2017-02-09 11:45:00,37.91,37.92,37.9,37.91,164510.0,31.3814,31.3897,31.3731,31.3814,164510.0
2017-02-09 11:50:00,37.91,37.91,37.9,37.91,195397.0,31.3814,31.3814,31.3731,31.3814,195397.0
2017-02-09 11:55:00,37.9,37.91,37.87,37.88,808996.0,31.3731,31.3814,31.3483,31.3566,808996.0
2017-02-09 12:00:00,37.88,37.89,37.87,37.87,199285.0,31.3566,31.3648,31.3483,31.3483,199285.0
2017-02-09 12:05:00,37.87,37.9,37.87,37.89,141001.0,31.3483,31.3731,31.3483,31.3648,141001.0
2017-02-09 12:10:00,37.9,37.91,37.9,37.91,636191.0,31.3731,31.3814,31.3731,31.3814,636191.0
2017-02-09 12:15:00,37.91,37.91,37.88,37.88,282827.0,31.3814,31.3814,31.3566,31.3566,282827.0
2017-02-09 12:20:00,37.88,37.89,37.86,37.88,203870.0,31.3566,31.3648,31.34,31.3566,203870.0
2017-02-09 12:25:00,37.87,37.88,37.86,37.87,716930.0,31.3483,31.3566,31.34,31.3483,716930.0
2017-02-09 12:30:00,37.87,37.88,37.86,37.86,88618.0,31.3483,31.3566,31.34,31.34,88618.0
2017-02-09 12:35:00,37.86,37.87,37.86,37.87,309947.0,31.34,31.3483,31.34,31.3483,309947.0
2017-02-09 12:40:00,37.86,37.87,37.85,37.87,300997.0,31.34,31.3483,31.3317,31.3483,300997.0
2017-02-09 12:45:00,37.87,37.87,37.84,37.85,253193.0,31.3483,31.3483,31.3234,31.3317,253193.0
2017-02-09 12:50:00,37.84,37.86,37.84,37.85,108425.0,31.3234,31.34,31.3234,31.3317,108425.0
2017-02-09 12:55:00,37.84,37.86,37.84,37.85,272620.0,31.3234,31.34,31.3234,31.3317,272620.0
2017-02-09 13:00:00,37.85,37.86,37.84,37.84,341327.0,31.3317,31.34,31.3234,31.3234,341327.0
2017-02-09 13:05:00,37.84,37.85,37.83,37.84,166981.0,31.3234,31.3317,31.3152,31.3234,166981.0
2017-02-09 13:10:00,37.84,37.85,37.83,37.84,223160.0,31.3234,31.3317,31.3152,31.3234,223160.0
2017-02-09 13:15:00,37.83,37.86,37.83,37.84,155726.0,31.3152,31.34,31.3152,31.3234,155726.0
2017-02-09 13:20:00,37.84,37.86,37.84,37.86,68077.0,31.3234,31.34,31.3234,31.34,68077.0
2017-02-09 13:25:00,37.86,37.87,37.85,37.87,51322.0,31.34,31.3483,31.3317,31.3483,51322.0
2017-02-09 13:30:00,37.86,37.87,37.83,37.84,195395.0,31.34,31.3483,31.3152,31.3234,195395.0
2017-02-09 13:35:00,37.85,37.85,37.84,37.84,53955.0,31.3317,31.3317,31.3234,31.3234,53955.0
2017-02-09 13:40:00,37.85,37.87,37.84,37.87,370621.0,31.3317,31.3483,31.3234,31.3483,370621.0
2017-02-09 13:45:00,37.86,37.89,37.86,37.89,439415.0,31.34,31.3648,31.34,31.3648,439415.0
2017-02-09 13:50:00,37.89,37.89,37.88,37.89,239153.0,31.3648,31.3648,31.3566,31.3648,239153.0
2017-02-09 13:55:00,37.89,37.89,37.88,37.89,450096.0,31.3648,31.3648,31.3566,31.3648,450096.0
2017-02-09 14:00:00,37.89,37.92,37.89,37.9,1467992.0,31.3648,31.3897,31.3648,31.3731,1467992.0
2017-02-09 14:05:00,37.9,37.91,37.89,37.9,138560.0,31.3731,31.3814,31.3648,31.3731,138560.0
2017-02-09 14:10:00,37.91,37.92,37.9,37.91,236884.0,31.3814,31.3897,31.3731,31.3814,236884.0
2017-02-09 14:15:00,37.9,37.92,37.9,37.91,55862.0,31.3731,31.3897,31.3731,31.3814,55862.0
2017-02-09 14:20:00,37.91,37.92,37.9,37.91,206095.0,31.3814,31.3897,31.3731,31.3814,206095.0
2017-02-09 14:25:00,37.9,37.91,37.89,37.91,269691.0,31.3731,31.3814,31.3648,31.3814,269691.0
2017-02-09 14:30:00,37.91,37.91,37.9,37.91,193678.0,31.3814,31.3814,31.3731,31.3814,193678.0
2017-02-09 14:35:00,37.91,37.93,37.9,37.93,234728.0,31.3814,31.3979,31.3731,31.3979,234728.0
2017-02-09 14:40:00,37.93,37.94,37.91,37.93,514894.0,31.3979,31.4062,31.3814,31.3979,514894.0
2017-02-09 14:45:00,37.93,37.94,37.9,37.91,259687.0,31.3979,31.4062,31.3731,31.3814,259687.0
2017-02-09 14:50:00,37.91,37.93,37.91,37.92,698319.0,31.3814,31.3979,31.3814,31.3897,698319.0
2017-02-09 14:55:00,37.92,37.93,37.92,37.92,65388.0,31.3897,31.3979,31.3897,31.3897,65388.0
2017-02-09 15:00:00,37.93,37.93,37.92,37.93,147731.0,31.3979,31.3979,31.3897,31.3979,147731.0
2017-02-09 15:05:00,37.93,37.93,37.92,37.93,120194.0,31.3979,31.3979,31.3897,31.3979,120194.0
2017-02-09 15:10:00,37.93,37.93,37.91,37.91,443959.0,31.3979,31.3979,31.3814,31.3814,443959.0
2017-02-09 15:15:00,37.91,37.92,37.9,37.91,473903.0,31.3814,31.3897,31.3731,31.3814,473903.0
2017-02-09 15:20:00,37.9,37.91,37.89,37.9,629658.0,31.3731,31.3814,31.3648,31.3731,629658.0
2017-02-09 15:25:00,37.9,37.91,37.89,37.91,189498.0,31.3731,31.3814,31.3648,31.3814,189498.0
2017-02-09 15:30:00,37.91,37.91,37.89,37.9,476225.0,31.3814,31.3814,31.3648,31.3731,476225.0
2017-02-09 15:35:00,37.9,37.9,37.89,37.89,423326.0,31.3731,31.3731,31.3648,31.3648,423326.0
2017-02-09 15:40:00,37.89,37.91,37.89,37.91,287651.0,31.3648,31.3814,31.3648,31.3814,287651.0
2017-02-09 15:45:00,37.91,37.91,37.89,37.9,254720.0,31.3814,31.3814,31.3648,31.3731,254720.0
2017-02-09 15:50:00,37.89,37.91,37.89,37.9,658203.0,31.3648,31.3814,31.3648,31.3731,658203.0
2017-02-09 15:55:00,37.9,37.91,37.88,37.88,1801545.0,31.3731,31.3814,31.3566,31.3566,1801545.0
2017-02-10 09:30:00,37.96,37.98,37.94,37.97,1276485.0,31.4228,31.4393,31.4062,31.4311,1276485.0
2017-02-10 09:35:00,37.97,37.98,37.95,37.97,687140.0,31.4311,31.4393,31.4145,31.4311,687140.0
2017-02-10 09:40:00,37.97,37.99,37.95,37.98,688539.0,31.4311,31.4476,31.4145,31.4393,688539.0
2017-02-10 09:45:00,37.98,38.0,37.97,37.99,923588.0,31.4393,31.4559,31.4311,31.4476,923588.0
2017-02-10 09:50:00,37.99,38.0,37.96,37.97,602831.0,31.4476,31.4559,31.4228,31.4311,602831.0
2017-02-10 09:55:00,37.97,37.98,37.95,37.97,338052.0,31.4311,31.4393,31.4145,31.4311,338052.0
2017-02-10 10:00:00,37.97,37.98,37.96,37.97,156191.0,31.4311,31.4393,31.4228,31.4311,156191.0
2017-02-10 10:05:00,37.97,37.99,37.96,37.98,465521.0,31.4311,31.4476,31.4228,31.4393,465521.0
2017-02-10 10:10:00,37.98,38.01,37.97,38.0,220349.0,31.4393,31.4642,31.4311,31.4559,220349.0
2017-02-10 10:15:00,38.01,38.01,37.99,38.0,187469.0,31.4642,31.4642,31.4476,31.4559,187469.0
2017-02-10 10:20:00,38.0,38.02,37.99,38.01,244536.0,31.4559,31.4724,31.4476,31.4642,244536.0
2017-02-10 10:25:00,38.01,38.02,38.0,38.01,316083.0,31.4642,31.4724,31.4559,31.4642,316083.0
2017-02-10 10:30:00,38.01,38.04,38.01,38.04,362411.0,31.4642,31.489,31.4642,31.489,362411.0
2017-02-10 10:35:00,38.04,38.04,38.02,38.03,202475.0,31.489,31.489,31.4724,31.4807,202475.0
2017-02-10 10:40:00,38.04,38.07,38.03,38.07,3731020.0,31.489,31.5138,31.4807,31.5138,3731020.0
2017-02-10 10:45:00,38.07,38.08,38.06,38.07,697178.0,31.5138,31.5221,31.5056,31.5138,697178.0
2017-02-10 10:50:00,38.07,38.08,38.06,38.06,374650.0,31.5138,31.5221,31.5056,31.5056,374650.0
2017-02-10 10:55:00,38.07,38.08,38.06,38.07,158687.0,31.5138,31.5221,31.5056,31.5138,158687.0
2017-02-10 11:00:00,38.07,38.07,38.05,38.05,208191.0,31.5138,31.5138,31.4973,31.4973,208191.0
2017-02-10 11:05:00,38.05,38.08,38.05,38.07,348746.0,31.4973,31.5221,31.4973,31.5138,348746.0
2017-02-10 11:10:00,38.06,38.08,38.06,38.07,192000.0,31.5056,31.5221,31.5056,31.5138,192000.0
2017-02-10 11:15:00,38.08,38.09,38.07,38.08,281396.0,31.5221,31.5304,31.5138,31.5221,281396.0
2017-02-10 11:20:00,38.07,38.1,38.07,38.09,288570.0,31.5138,31.5387,31.5138,31.5304,288570.0
2017-02-10 11:25:00,38.09,38.11,38.09,38.11,314616.0,31.5304,31.5469,31.5304,31.5469,314616.0
2017-02-10 11:30:00,38.11,38.13,38.1,38.11,286789.0,31.5469,31.5635,31.5387,31.5469,286789.0
2017-02-10 11:35:00,38.11,38.13,38.11,38.12,272991.0,31.5469,31.5635,31.5469,31.5552,272991.0
2017-02-10 11:40:00,38.12,38.15,38.12,38.14,399855.0,31.5552,31.5801,31.5552,31.5718,399855.0
2017-02-10 11:45:00,38.15,38.15,38.13,38.14,171859.0,31.5801,31.5801,31.5635,31.5718,171859.0
2017-02-10 11:50:00,38.14,38.15,38.12,38.14,369846.0,31.5718,31.5801,31.5552,31.5718,369846.0
2017-02-10 11:55:00,38.14,38.14,38.13,38.14,62626.0,31.5718,31.5718,31.5635,31.5718,62626.0
2017-02-10 12:00:00,38.13,38.14,38.13,38.14,258605.0,31.5635,31.5718,31.5635,31.5718,258605.0
2017-02-10 12:05:00,38.14,38.14,38.12,38.13,324029.0,31.5718,31.5718,31.5552,31.5635,324029.0
2017-02-10 12:10:00,38.13,38.13,38.12,38.12,280987.0,31.5635,31.5635,31.5552,31.5552,280987.0
2017-02-10 12:15:00,38.12,38.13,38.11,38.12,331863.0,31.5552,31.5635,31.5469,31.5552,331863.0
2017-02-10 12:20:00,38.12,38.13,38.11,38.11,105124.0,31.5552,31.5635,31.5469,31.5469,105124.0
2017-02-10 12:25:00,38.11,38.13,38.11,38.13,210306.0,31.5469,31.5635,31.5469,31.5635,210306.0
2017-02-10 12:30:00,38.13,38.14,38.11,38.13,343800.0,31.5635,31.5718,31.5469,31.5635,343800.0
2017-02-10 12:35:00,38.13,38.13,38.11,38.12,96029.0,31.5635,31.5635,31.5469,31.5552,96029.0
2017-02-10 12:40:00,38.13,38.14,38.12,38.13,70658.0,31.5635,31.5718,31.5552,31.5635,70658.0
2017-02-10 12:45:00,38.12,38.13,38.12,38.13,34263.0,31.5552,31.5635,31.5552,31.5635,34263.0
2017-02-10 12:50:00,38.13,38.13,38.12,38.12,113704.0,31.5635,31.5635,31.5552,31.5552,113704.0
2017-02-10 12:55:00,38.13,38.13,38.11,38.12,104510.0,31.5635,31.5635,31.5469,31.5552,104510.0
2017-02-10 13:00:00,38.12,38.12,38.1,38.12,438374.0,31.5552,31.5552,31.5387,31.5552,438374.0
2017-02-10 13:05:00,38.12,38.13,38.11,38.12,325735.0,31.5552,31.5635,31.5469,31.5552,325735.0
2017-02-10 13:10:00,38.12,38.14,38.11,38.14,166456.0,31.5552,31.5718,31.5469,31.5718,166456.0
2017-02-10 13:15:00,38.14,38.16,38.13,38.15,419664.0,31.5718,31.5883,31.5635,31.5801,419664.0
2017-02-10 13:20:00,38.15,38.16,38.14,38.15,246823.0,31.5801,31.5883,31.5718,31.5801,246823.0
2017-02-10 13:25:00,38.16,38.17,38.15,38.16,122436.0,31.5883,31.5966,31.5801,31.5883,122436.0
2017-02-10 13:30:00,38.16,38.17,38.16,38.16,253000.0,31.5883,31.5966,31.5883,31.5883,253000.0
2017-02-10 13:35:00,38.17,38.19,38.16,38.19,848004.0,31.5966,31.6132,31.5883,31.6132,848004.0
2017-02-10 13:40:00,38.19,38.21,38.18,38.19,1384015.0,31.6132,31.6297,31.6049,31.6132,1384015.0
2017-02-10 13:45:00,38.18,38.2,38.18,38.2,964510.0,31.6049,31.6214,31.6049,31.6214,964510.0
2017-02-10 13:50:00,38.2,38.2,38.18,38.18,412594.0,31.6214,31.6214,31.6049,31.6049,412594.0
2017-02-10 13:55:00,38.19,38.2,38.18,38.2,838219.0,31.6132,31.6214,31.6049,31.6214,838219.0
2017-02-10 14:00:00,38.19,38.2,38.17,38.19,459333.0,31.6132,31.6214,31.5966,31.6132,459333.0
2017-02-10 14:05:00,38.19,38.2,38.18,38.19,197068.0,31.6132,31.6214,31.6049,31.6132,197068.0
2017-02-10 14:10:00,38.19,38.2,38.18,38.19,460068.0,31.6132,31.6214,31.6049,31.6132,460068.0
2017-02-10 14:15:00,38.19,38.19,38.18,38.19,46629.0,31.6132,31.6132,31.6049,31.6132,46629.0
2017-02-10 14:20:00,38.19,38.2,38.18,38.19,183850.0,31.6132,31.6214,31.6049,31.6132,183850.0
2017-02-10 14:25:00,38.18,38.2,38.17,38.18,376882.0,31.6049,31.6214,31.5966,31.6049,376882.0
2017-02-10 14:30:00,38.18,38.19,38.17,38.19,169704.0,31.6049,31.6132,31.5966,31.6132,169704.0
2017-02-10 14:35:00,38.19,38.19,38.17,38.19,329581.0,31.6132,31.6132,31.5966,31.6132,329581.0
2017-02-10 14:40:00,38.19,38.2,38.18,38.19,240043.0,31.6132,31.6214,31.6049,31.6132,240043.0
2017-02-10 14:45:00,38.19,38.2,38.19,38.19,78409.0,31.6132,31.6214,31.6132,31.6132,78409.0
2017-02-10 14:50:00,38.19,38.2,38.17,38.18,288160.0,31.6132,31.6214,31.5966,31.6049,288160.0
2017-02-10 14:55:00,38.18,38.18,38.16,38.17,346987.0,31.6049,31.6049,31.5883,31.5966,346987.0
2017-02-10 15:00:00,38.16,38.18,38.16,38.18,166489.0,31.5883,31.6049,31.5883,31.6049,166489.0
2017-02-10 15:05:00,38.18,38.18,38.16,38.17,294101.0,31.6049,31.6049,31.5883,31.5966,294101.0
2017-02-10 15:10:00,38.17,38.18,38.16,38.18,220944.0,31.5966,31.6049,31.5883,31.6049,220944.0
2017-02-10 15:15:00,38.18,38.18,38.17,38.18,191147.0,31.6049,31.6049,31.5966,31.6049,191147.0
2017-02-10 15:20:00,38.18,38.18,38.17,38.18,181569.0,31.6049,31.6049,31.5966,31.6049,181569.0
2017-02-10 15:25:00,38.18,38.19,38.17,38.19,385080.0,31.6049,31.6132,31.5966,31.6132,385080.0
2017-02-10 15:30:00,38.19,38.2,38.18,38.2,415627.0,31.6132,31.6214,31.6049,31.6214,415627.0
2017-02-10 15:35:00,38.2,38.21,38.19,38.2,449215.0,31.6214,31.6297,31.6132,31.6214,449215.0
2017-02-10 15:40:00,38.2,38.21,38.2,38.21,493210.0,31.6214,31.6297,31.6214,31.6297,493210.0
2017-02-10 15:45:00,38.2,38.21,38.19,38.2,497097.0,31.6214,31.6297,31.6132,31.6214,497097.0
2017-02-10 15:50:00,38.2,38.2,38.19,38.19,613869.0,31.6214,31.6214,31.6132,31.6132,613869.0
2017-02-10 15:55:00,38.2,38.22,38.18,38.22,3319816.0,31.6214,31.638,31.6049,31.638,3319816.0
2017-02-13 09:30:00,38.21,38.25,38.21,38.25,1251740.0,31.6297,31.6628,31.6297,31.6628,1251740.0
2017-02-13 09:35:00,38.25,38.25,38.21,38.25,768520.0,31.6628,31.6628,31.6297,31.6628,768520.0
2017-02-13 09:40:00,38.25,38.28,38.24,38.28,468103.0,31.6628,31.6877,31.6546,31.6877,468103.0
2017-02-13 09:45:00,38.27,38.28,38.25,38.27,665290.0,31.6794,31.6877,31.6628,31.6794,665290.0
2017-02-13 09:50:00,38.26,38.27,38.25,38.26,642615.0,31.6711,31.6794,31.6628,31.6711,642615.0
2017-02-13 09:55:00,38.25,38.27,38.24,38.26,440031.0,31.6628,31.6794,31.6546,31.6711,440031.0
2017-02-13 10:00:00,38.26,38.28,38.25,38.27,455749.0,31.6711,31.6877,31.6628,31.6794,455749.0
2017-02-13 10:05:00,38.27,38.29,38.26,38.28,841843.0,31.6794,31.6959,31.6711,31.6877,841843.0
2017-02-13 10:10:00,38.27,38.28,38.25,38.26,414673.0,31.6794,31.6877,31.6628,31.6711,414673.0
2017-02-13 10:15:00,38.26,38.27,38.24,38.25,504149.0,31.6711,31.6794,31.6546,31.6628,504149.0
2017-02-13 10:20:00,38.25,38.27,38.25,38.27,477057.0,31.6628,31.6794,31.6628,31.6794,477057.0
2017-02-13 10:25:00,38.27,38.28,38.26,38.27,740854.0,31.6794,31.6877,31.6711,31.6794,740854.0
2017-02-13 10:30:00,38.27,38.27,38.25,38.27,246381.0,31.6794,31.6794,31.6628,31.6794,246381.0
2017-02-13 10:35:00,38.26,38.27,38.25,38.26,362445.0,31.6711,31.6794,31.6628,31.6711,362445.0
2017-02-13 10:40:00,38.26,38.27,38.24,38.26,456435.0,31.6711,31.6794,31.6546,31.6711,456435.0
2017-02-13 10:45:00,38.25,38.26,38.24,38.26,285404.0,31.6628,31.6711,31.6546,31.6711,285404.0
2017-02-13 10:50:00,38.26,38.26,38.24,38.25,166130.0,31.6711,31.6711,31.6546,31.6628,166130.0
2017-02-13 10:55:00,38.25,38.27,38.24,38.27,602669.0,31.6628,31.6794,31.6546,31.6794,602669.0
2017-02-13 11:00:00,38.27,38.28,38.26,38.27,962932.0,31.6794,31.6877,31.6711,31.6794,962932.0
2017-02-13 11:05:00,38.27,38.28,38.26,38.27,303776.0,31.6794,31.6877,31.6711,31.6794,303776.0
2017-02-13 11:10:00,38.27,38.28,38.26,38.28,446141.0,31.6794,31.6877,31.6711,31.6877,446141.0
2017-02-13 11:15:00,38.27,38.29,38.27,38.29,220131.0,31.6794,31.6959,31.6794,31.6959,220131.0
2017-02-13 11:20:00,38.28,38.31,38.28,38.31,306360.0,31.6877,31.7125,31.6877,31.7125,306360.0
2017-02-13 11:25:00,38.31,38.32,38.3,38.3,267690.0,31.7125,31.7208,31.7042,31.7042,267690.0
2017-02-13 11:30:00,38.3,38.31,38.28,38.28,437410.0,31.7042,31.7125,31.6877,31.6877,437410.0
2017-02-13 11:35:00,38.28,38.29,38.28,38.28,114182.0,31.6877,31.6959,31.6877,31.6877,114182.0
2017-02-13 11:40:00,38.28,38.29,38.28,38.29,147791.0,31.6877,31.6959,31.6877,31.6959,147791.0
2017-02-13 11:45:00,38.29,38.3,38.28,38.29,142066.0,31.6959,31.7042,31.6877,31.6959,142066.0
2017-02-13 11:50:00,38.29,38.3,38.29,38.29,78037.0,31.6959,31.7042,31.6959,31.6959,78037.0
2017-02-13 11:55:00,38.29,38.3,38.28,38.29,208159.0,31.6959,31.7042,31.6877,31.6959,208159.0
2017-02-13 12:00:00,38.29,38.3,38.28,38.3,111339.0,31.6959,31.7042,31.6877,31.7042,111339.0
2017-02-13 12:05:00,38.3,38.31,38.29,38.3,65051.0,31.7042,31.7125,31.6959,31.7042,65051.0
2017-02-13 12:10:00,38.3,38.31,38.28,38.29,283086.0,31.7042,31.7125,31.6877,31.6959,283086.0
2017-02-13 12:15:00,38.29,38.29,38.28,38.28,32858.0,31.6959,31.6959,31.6877,31.6877,32858.0
2017-02-13 12:20:00,38.28,38.29,38.28,38.29,183921.0,31.6877,31.6959,31.6877,31.6959,183921.0
2017-02-13 12:25:00,38.29,38.29,38.28,38.29,156229.0,31.6959,31.6959,31.6877,31.6959,156229.0
2017-02-13 12:30:00,38.29,38.3,38.28,38.3,278427.0,31.6959,31.7042,31.6877,31.7042,278427.0
2017-02-13 12:35:00,38.3,38.32,38.29,38.32,90102.0,31.7042,31.7208,31.6959,31.7208,90102.0
2017-02-13 12:40:00,38.32,38.32,38.31,38.32,76929.0,31.7208,31.7208,31.7125,31.7208,76929.0
2017-02-13 12:45:00,38.31,38.32,38.31,38.32,55915.0,31.7125,31.7208,31.7125,31.7208,55915.0
2017-02-13 12:50:00,38.32,38.33,38.31,38.33,117542.0,31.7208,31.7291,31.7125,31.7291,117542.0
2017-02-13 12:55:00,38.33,38.33,38.32,38.33,52335.0,31.7291,31.7291,31.7208,31.7291,52335.0
2017-02-13 13:00:00,38.32,38.33,38.32,38.33,39281.0,31.7208,31.7291,31.7208,31.7291,39281.0
2017-02-13 13:05:00,38.33,38.33,38.31,38.32,75845.0,31.7291,31.7291,31.7125,31.7208,75845.0
2017-02-13 13:10:00,38.32,38.34,38.31,38.34,207896.0,31.7208,31.7373,31.7125,31.7373,207896.0
2017-02-13 13:15:00,38.34,38.35,38.33,38.35,976089.0,31.7373,31.7456,31.7291,31.7456,976089.0
2017-02-13 13:20:00,38.35,38.36,38.34,38.36,333774.0,31.7456,31.7539,31.7373,31.7539,333774.0
2017-02-13 13:25:00,38.35,38.37,38.35,38.36,177806.0,31.7456,31.7622,31.7456,31.7539,177806.0
2017-02-13 13:30:00,38.36,38.37,38.35,38.37,201462.0,31.7539,31.7622,31.7456,31.7622,201462.0
2017-02-13 13:35:00,38.36,38.38,38.36,38.37,272127.0,31.7539,31.7704,31.7539,31.7622,272127.0
2017-02-13 13:40:00,38.38,38.38,38.36,38.36,166839.0,31.7704,31.7704,31.7539,31.7539,166839.0
2017-02-13 13:45:00,38.37,38.37,38.35,38.36,235584.0,31.7622,31.7622,31.7456,31.7539,235584.0
2017-02-13 13:50:00,38.36,38.37,38.35,38.37,152846.0,31.7539,31.7622,31.7456,31.7622,152846.0
2017-02-13 13:55:00,38.37,38.37,38.36,38.37,115498.0,31.7622,31.7622,31.7539,31.7622,115498.0
2017-02-13 14:00:00,38.37,38.37,38.35,38.36,118750.0,31.7622,31.7622,31.7456,31.7539,118750.0
2017-02-13 14:05:00,38.36,38.37,38.35,38.37,146752.0,31.7539,31.7622,31.7456,31.7622,146752.0
2017-02-13 14:10:00,38.37,38.37,38.36,38.37,120228.0,31.7622,31.7622,31.7539,31.7622,120228.0
2017-02-13 14:15:00,38.37,38.37,38.35,38.36,424034.0,31.7622,31.7622,31.7456,31.7539,424034.0
2017-02-13 14:20:00,38.36,38.38,38.35,38.38,189566.0,31.7539,31.7704,31.7456,31.7704,189566.0
2017-02-13 14:25:00,38.38,38.38,38.36,38.37,125603.0,31.7704,31.7704,31.7539,31.7622,125603.0
2017-02-13 14:30:00,38.37,38.37,38.35,38.36,187856.0,31.7622,31.7622,31.7456,31.7539,187856.0
2017-02-13 14:35:00,38.36,38.36,38.35,38.35,96812.0,31.7539,31.7539,31.7456,31.7456,96812.0
2017-02-13 14:40:00,38.35,38.36,38.34,38.34,175786.0,31.7456,31.7539,31.7373,31.7373,175786.0
2017-02-13 14:45:00,38.35,38.35,38.33,38.34,224909.0,31.7456,31.7456,31.7291,31.7373,224909.0
2017-02-13 14:50:00,38.34,38.36,38.33,38.36,841201.0,31.7373,31.7539,31.7291,31.7539,841201.0
2017-02-13 14:55:00,38.36,38.37,38.35,38.36,596140.0,31.7539,31.7622,31.7456,31.7539,596140.0
2017-02-13 15:00:00,38.36,38.37,38.36,38.36,79453.0,31.7539,31.7622,31.7539,31.7539,79453.0
2017-02-13 15:05:00,38.36,38.37,38.35,38.36,246702.0,31.7539,31.7622,31.7456,31.7539,246702.0
2017-02-13 15:10:00,38.36,38.37,38.35,38.36,114618.0,31.7539,31.7622,31.7456,31.7539,114618.0
2017-02-13 15:15:00,38.37,38.37,38.36,38.37,107852.0,31.7622,31.7622,31.7539,31.7622,107852.0
2017-02-13 15:20:00,38.36,38.37,38.35,38.35,130162.0,31.7539,31.7622,31.7456,31.7456,130162.0
2017-02-13 15:25:00,38.35,38.36,38.34,38.34,249776.0,31.7456,31.7539,31.7373,31.7373,249776.0
2017-02-13 15:30:00,38.34,38.35,38.34,38.34,228120.0,31.7373,31.7456,31.7373,31.7373,228120.0
2017-02-13 15:35:00,38.34,38.35,38.33,38.35,262356.0,31.7373,31.7456,31.7291,31.7456,262356.0
2017-02-13 15:40:00,38.34,38.38,38.34,38.38,1365977.0,31.7373,31.7704,31.7373,31.7704,1365977.0
2017-02-13 15:45:00,38.38,38.38,38.36,38.36,358489.0,31.7704,31.7704,31.7539,31.7539,358489.0
2017-02-13 15:50:00,38.37,38.37,38.36,38.37,1101311.0,31.7622,31.7622,31.7539,31.7622,1101311.0
2017-02-13 15:55:00,38.36,38.37,38.33,38.34,2384350.0,31.7539,31.7622,31.7291,31.7373,2384350.0
2017-02-14 09:30:00,38.34,38.34,38.31,38.33,673778.0,31.7373,31.7373,31.7125,31.7291,673778.0
2017-02-14 09:35:00,38.33,38.35,38.33,38.34,324923.0,31.7291,31.7456,31.7291,31.7373,324923.0
2017-02-14 09:40:00,38.34,38.35,38.3,38.3,406491.0,31.7373,31.7456,31.7042,31.7042,406491.0
2017-02-14 09:45:00,38.3,38.31,38.29,38.29,717203.0,31.7042,31.7125,31.6959,31.6959,717203.0
2017-02-14 09:50:00,38.3,38.31,38.29,38.3,322407.0,31.7042,31.7125,31.6959,31.7042,322407.0
2017-02-14 09:55:00,38.3,38.32,38.29,38.32,506366.0,31.7042,31.7208,31.6959,31.7208,506366.0
2017-02-14 10:00:00,38.32,38.33,38.21,38.22,2724322.0,31.7208,31.7291,31.6297,31.638,2724322.0
2017-02-14 10:05:00,38.21,38.22,38.17,38.19,1565195.0,31.6297,31.638,31.5966,31.6132,1565195.0
2017-02-14 10:10:00,38.19,38.28,38.18,38.28,2757037.0,31.6132,31.6877,31.6049,31.6877,2757037.0
2017-02-14 10:15:00,38.28,38.28,38.21,38.22,1006265.0,31.6877,31.6877,31.6297,31.638,1006265.0
2017-02-14 10:20:00,38.22,38.23,38.19,38.2,651078.0,31.638,31.6463,31.6132,31.6214,651078.0
2017-02-14 10:25:00,38.2,38.21,38.17,38.19,589349.0,31.6214,31.6297,31.5966,31.6132,589349.0
2017-02-14 10:30:00,38.19,38.19,38.11,38.11,1009464.0,31.6132,31.6132,31.5469,31.5469,1009464.0
2017-02-14 10:35:00,38.11,38.12,38.07,38.12,707590.0,31.5469,31.5552,31.5138,31.5552,707590.0
2017-02-14 10:40:00,38.12,38.12,38.06,38.07,898949.0,31.5552,31.5552,31.5056,31.5138,898949.0
2017-02-14 10:45:00,38.07,38.08,38.03,38.07,545180.0,31.5138,31.5221,31.4807,31.5138,545180.0
2017-02-14 10:50:00,38.07,38.07,38.05,38.07,211258.0,31.5138,31.5138,31.4973,31.5138,211258.0
2017-02-14 10:55:00,38.07,38.1,38.07,38.08,408531.0,31.5138,31.5387,31.5138,31.5221,408531.0
2017-02-14 11:00:00,38.08,38.09,38.04,38.06,699289.0,31.5221,31.5304,31.489,31.5056,699289.0
2017-02-14 11:05:00,38.06,38.08,38.05,38.08,794344.0,31.5056,31.5221,31.4973,31.5221,794344.0
2017-02-14 11:10:00,38.08,38.11,38.07,38.11,476707.0,31.5221,31.5469,31.5138,31.5469,476707.0
2017-02-14 11:15:00,38.11,38.13,38.1,38.13,558791.0,31.5469,31.5635,31.5387,31.5635,558791.0
2017-02-14 11:20:00,38.13,38.15,38.1,38.14,466248.0,31.5635,31.5801,31.5387,31.5718,466248.0
2017-02-14 11:25:00,38.14,38.15,38.12,38.14,307139.0,31.5718,31.5801,31.5552,31.5718,307139.0
2017-02-14 11:30:00,38.15,38.17,38.14,38.16,340192.0,31.5801,31.5966,31.5718,31.5883,340192.0
2017-02-14 11:35:00,38.16,38.17,38.13,38.15,1104809.0,31.5883,31.5966,31.5635,31.5801,1104809.0
2017-02-14 11:40:00,38.15,38.15,38.14,38.15,490003.0,31.5801,31.5801,31.5718,31.5801,490003.0
2017-02-14 11:45:00,38.15,38.16,38.14,38.15,386437.0,31.5801,31.5883,31.5718,31.5801,386437.0
2017-02-14 11:50:00,38.14,38.16,38.14,38.15,462214.0,31.5718,31.5883,31.5718,31.5801,462214.0
2017-02-14 11:55:00,38.15,38.18,38.15,38.16,974495.0,31.5801,31.6049,31.5801,31.5883,974495.0
2017-02-14 12:00:00,38.16,38.17,38.15,38.16,422671.0,31.5883,31.5966,31.5801,31.5883,422671.0
2017-02-14 12:05:00,38.16,38.16,38.13,38.14,321471.0,31.5883,31.5883,31.5635,31.5718,321471.0
2017-02-14 12:10:00,38.14,38.16,38.13,38.14,593368.0,31.5718,31.5883,31.5635,31.5718,593368.0
2017-02-14 12:15:00,38.14,38.16,38.13,38.16,930257.0,31.5718,31.5883,31.5635,31.5883,930257.0
2017-02-14 12:20:00,38.16,38.17,38.15,38.16,636248.0,31.5883,31.5966,31.5801,31.5883,636248.0
2017-02-14 12:25:00,38.16,38.16,38.15,38.15,68730.0,31.5883,31.5883,31.5801,31.5801,68730.0
2017-02-14 12:30:00,38.15,38.18,38.15,38.18,221283.0,31.5801,31.6049,31.5801,31.6049,221283.0
2017-02-14 12:35:00,38.18,38.19,38.17,38.18,184789.0,31.6049,31.6132,31.5966,31.6049,184789.0
2017-02-14 12:40:00,38.18,38.2,38.17,38.2,249034.0,31.6049,31.6214,31.5966,31.6214,249034.0
2017-02-14 12:45:00,38.2,38.21,38.18,38.2,239064.0,31.6214,31.6297,31.6049,31.6214,239064.0
2017-02-14 12:50:00,38.2,38.22,38.19,38.22,331677.0,31.6214,31.638,31.6132,31.638,331677.0
2017-02-14 12:55:00,38.22,38.27,38.21,38.27,1581104.0,31.638,31.6794,31.6297,31.6794,1581104.0
2017-02-14 13:00:00,38.27,38.28,38.26,38.27,790899.0,31.6794,31.6877,31.6711,31.6794,790899.0
2017-02-14 13:05:00,38.27,38.3,38.26,38.3,640588.0,31.6794,31.7042,31.6711,31.7042,640588.0
2017-02-14 13:10:00,38.3,38.32,38.29,38.32,769313.0,31.7042,31.7208,31.6959,31.7208,769313.0
2017-02-14 13:15:00,38.32,38.32,38.3,38.3,896039.0,31.7208,31.7208,31.7042,31.7042,896039.0
2017-02-14 13:20:00,38.31,38.32,38.3,38.32,478326.0,31.7125,31.7208,31.7042,31.7208,478326.0
2017-02-14 13:25:00,38.32,38.33,38.31,38.33,441446.0,31.7208,31.7291,31.7125,31.7291,441446.0
2017-02-14 13:30:00,38.33,38.34,38.32,38.33,329530.0,31.7291,31.7373,31.7208,31.7291,329530.0
2017-02-14 13:35:00,38.33,38.33,38.32,38.33,69378.0,31.7291,31.7291,31.7208,31.7291,69378.0
2017-02-14 13:40:00,38.33,38.33,38.32,38.32,73567.0,31.7291,31.7291,31.7208,31.7208,73567.0
2017-02-14 13:45:00,38.33,38.33,38.31,38.32,86694.0,31.7291,31.7291,31.7125,31.7208,86694.0
2017-02-14 13:50:00,38.32,38.33,38.31,38.33,173784.0,31.7208,31.7291,31.7125,31.7291,173784.0
2017-02-14 13:55:00,38.33,38.34,38.32,38.34,122520.0,31.7291,31.7373,31.7208,31.7373,122520.0
2017-02-14 14:00:00,38.33,38.35,38.32,38.34,298241.0,31.7291,31.7456,31.7208,31.7373,298241.0
2017-02-14 14:05:00,38.35,38.36,38.34,38.36,193380.0,31.7456,31.7539,31.7373,31.7539,193380.0
2017-02-14 14:10:00,38.35,38.36,38.35,38.35,59481.0,31.7456,31.7539,31.7456,31.7456,59481.0
2017-02-14 14:15:00,38.36,38.36,38.35,38.36,85513.0,31.7539,31.7539,31.7456,31.7539,85513.0
2017-02-14 14:20:00,38.35,38.36,38.35,38.36,216842.0,31.7456,31.7539,31.7456,31.7539,216842.0
2017-02-14 14:25:00,38.36,38.36,38.35,38.35,153990.0,31.7539,31.7539,31.7456,31.7456,153990.0
2017-02-14 14:30:00,38.36,38.36,38.33,38.34,711522.0,31.7539,31.7539,31.7291,31.7373,711522.0
2017-02-14 14:35:00,38.34,38.34,38.31,38.31,200151.0,31.7373,31.7373,31.7125,31.7125,200151.0
2017-02-14 14:40:00,38.31,38.33,38.31,38.33,147225.0,31.7125,31.7291,31.7125,31.7291,147225.0
2017-02-14 14:45:00,38.33,38.33,38.3,38.32,256467.0,31.7291,31.7291,31.7042,31.7208,256467.0
2017-02-14 14:50:00,38.3,38.32,38.3,38.31,68399.0,31.7042,31.7208,31.7042,31.7125,68399.0
2017-02-14 14:55:00,38.32,38.32,38.31,38.32,75485.0,31.7208,31.7208,31.7125,31.7208,75485.0
2017-02-14 15:00:00,38.32,38.33,38.31,38.32,167091.0,31.7208,31.7291,31.7125,31.7208,167091.0
2017-02-14 15:05:00,38.32,38.33,38.31,38.33,228176.0,31.7208,31.7291,31.7125,31.7291,228176.0
2017-02-14 15:10:00,38.32,38.34,38.31,38.34,264357.0,31.7208,31.7373,31.7125,31.7373,264357.0
2017-02-14 15:15:00,38.34,38.35,38.33,38.33,212989.0,31.7373,31.7456,31.7291,31.7291,212989.0
2017-02-14 15:20:00,38.34,38.36,38.34,38.36,254188.0,31.7373,31.7539,31.7373,31.7539,254188.0
2017-02-14 15:25:00,38.36,38.36,38.33,38.34,291805.0,31.7539,31.7539,31.7291,31.7373,291805.0
2017-02-14 15:30:00,38.34,38.34,38.33,38.34,255474.0,31.7373,31.7373,31.7291,31.7373,255474.0
2017-02-14 15:35:00,38.34,38.35,38.33,38.35,264488.0,31.7373,31.7456,31.7291,31.7456,264488.0
2017-02-14 15:40:00,38.35,38.37,38.34,38.37,288680.0,31.7456,31.7622,31.7373,31.7622,288680.0
2017-02-14 15:45:00,38.37,38.38,38.35,38.37,738335.0,31.7622,31.7704,31.7456,31.7622,738335.0
2017-02-14 15:50:00,38.37,38.38,38.35,38.36,672268.0,31.7622,31.7704,31.7456,31.7539,672268.0
2017-02-14 15:55:00,38.36,38.38,38.35,38.38,1442722.0,31.7539,31.7704,31.7456,31.7704,1442722.0
2017-02-15 09:30:00,38.39,38.41,38.35,38.37,1403871.0,31.7787,31.7953,31.7456,31.7622,1403871.0
2017-02-15 09:35:00,38.37,38.42,38.37,38.42,701213.0,31.7622,31.8036,31.7622,31.8036,701213.0
2017-02-15 09:40:00,38.41,38.44,38.41,38.44,1009753.0,31.7953,31.8201,31.7953,31.8201,1009753.0
2017-02-15 09:45:00,38.43,38.45,38.41,38.43,840947.0,31.8118,31.8284,31.7953,31.8118,840947.0
2017-02-15 09:50:00,38.43,38.43,38.41,38.41,363596.0,31.8118,31.8118,31.7953,31.7953,363596.0
2017-02-15 09:55:00,38.41,38.42,38.4,38.42,377462.0,31.7953,31.8036,31.787,31.8036,377462.0
2017-02-15 10:00:00,38.42,38.45,38.42,38.44,300146.0,31.8036,31.8284,31.8036,31.8201,300146.0
2017-02-15 10:05:00,38.44,38.48,38.42,38.48,1332353.0,31.8201,31.8532,31.8036,31.8532,1332353.0
2017-02-15 10:10:00,38.47,38.49,38.46,38.47,865451.0,31.8449,31.8615,31.8367,31.8449,865451.0
2017-02-15 10:15:00,38.46,38.49,38.45,38.49,597991.0,31.8367,31.8615,31.8284,31.8615,597991.0
2017-02-15 10:20:00,38.49,38.49,38.46,38.47,638219.0,31.8615,31.8615,31.8367,31.8449,638219.0
2017-02-15 10:25:00,38.46,38.49,38.46,38.49,319807.0,31.8367,31.8615,31.8367,31.8615,319807.0
2017-02-15 10:30:00,38.49,38.51,38.47,38.48,628069.0,31.8615,31.8781,31.8449,31.8532,628069.0
2017-02-15 10:35:00,38.48,38.51,38.46,38.46,529665.0,31.8532,31.8781,31.8367,31.8367,529665.0
2017-02-15 10:40:00,38.46,38.49,38.45,38.48,444444.0,31.8367,31.8615,31.8284,31.8532,444444.0
2017-02-15 10:45:00,38.48,38.52,38.48,38.51,508556.0,31.8532,31.8863,31.8532,31.8781,508556.0
2017-02-15 10:50:00,38.51,38.53,38.5,38.52,2484165.0,31.8781,31.8946,31.8698,31.8863,2484165.0
2017-02-15 10:55:00,38.52,38.53,38.51,38.53,299167.0,31.8863,31.8946,31.8781,31.8946,299167.0
2017-02-15 11:00:00,38.52,38.54,38.52,38.54,637021.0,31.8863,31.9029,31.8863,31.9029,637021.0
2017-02-15 11:05:00,38.54,38.55,38.52,38.55,431572.0,31.9029,31.9112,31.8863,31.9112,431572.0
2017-02-15 11:10:00,38.55,38.56,38.53,38.56,346656.0,31.9112,31.9194,31.8946,31.9194,346656.0
2017-02-15 11:15:00,38.55,38.59,38.55,38.58,2649452.0,31.9112,31.9443,31.9112,31.936,2649452.0
2017-02-15 11:20:00,38.57,38.58,38.54,38.54,1040617.0,31.9277,31.936,31.9029,31.9029,1040617.0
2017-02-15 11:25:00,38.54,38.59,38.54,38.59,373888.0,31.9029,31.9443,31.9029,31.9443,373888.0
2017-02-15 11:30:00,38.59,38.6,38.57,38.58,854857.0,31.9443,31.9526,31.9277,31.936,854857.0
2017-02-15 11:35:00,38.58,38.59,38.55,38.57,284684.0,31.936,31.9443,31.9112,31.9277,284684.0
2017-02-15 11:40:00,38.57,38.58,38.55,38.55,432840.0,31.9277,31.936,31.9112,31.9112,432840.0
2017-02-15 11:45:00,38.55,38.57,38.54,38.57,594068.0,31.9112,31.9277,31.9029,31.9277,594068.0
2017-02-15 11:50:00,38.57,38.58,38.56,38.58,174246.0,31.9277,31.936,31.9194,31.936,174246.0
2017-02-15 11:55:00,38.58,38.6,38.57,38.59,241813.0,31.936,31.9526,31.9277,31.9443,241813.0
2017-02-15 12:00:00,38.59,38.61,38.58,38.58,339512.0,31.9443,31.9608,31.936,31.936,339512.0
2017-02-15 12:05:00,38.59,38.6,38.58,38.58,177645.0,31.9443,31.9526,31.936,31.936,177645.0
2017-02-15 12:10:00,38.59,38.59,38.58,38.59,89784.0,31.9443,31.9443,31.936,31.9443,89784.0
2017-02-15 12:15:00,38.59,38.61,38.58,38.61,407776.0,31.9443,31.9608,31.936,31.9608,407776.0
2017-02-15 12:20:00,38.61,38.64,38.6,38.64,589052.0,31.9608,31.9857,31.9526,31.9857,589052.0
2017-02-15 12:25:00,38.64,38.64,38.62,38.63,293667.0,31.9857,31.9857,31.9691,31.9774,293667.0
2017-02-15 12:30:00,38.63,38.63,38.62,38.63,180643.0,31.9774,31.9774,31.9691,31.9774,180643.0
2017-02-15 12:35:00,38.62,38.63,38.6,38.63,426561.0,31.9691,31.9774,31.9526,31.9774,426561.0
2017-02-15 12:40:00,38.62,38.64,38.61,38.62,576554.0,31.9691,31.9857,31.9608,31.9691,576554.0
2017-02-15 12:45:00,38.61,38.62,38.6,38.61,120344.0,31.9608,31.9691,31.9526,31.9608,120344.0
2017-02-15 12:50:00,38.61,38.63,38.6,38.63,168291.0,31.9608,31.9774,31.9526,31.9774,168291.0
2017-02-15 12:55:00,38.62,38.63,38.61,38.62,181191.0,31.9691,31.9774,31.9608,31.9691,181191.0
2017-02-15 13:00:00,38.61,38.62,38.61,38.62,223805.0,31.9608,31.9691,31.9608,31.9691,223805.0
2017-02-15 13:05:00,38.62,38.62,38.61,38.62,274462.0,31.9691,31.9691,31.9608,31.9691,274462.0
2017-02-15 13:10:00,38.62,38.62,38.59,38.59,359293.0,31.9691,31.9691,31.9443,31.9443,359293.0
2017-02-15 13:15:00,38.59,38.61,38.59,38.61,397989.0,31.9443,31.9608,31.9443,31.9608,397989.0
2017-02-15 13:20:00,38.61,38.61,38.59,38.61,236456.0,31.9608,31.9608,31.9443,31.9608,236456.0
2017-02-15 13:25:00,38.61,38.62,38.6,38.62,260637.0,31.9608,31.9691,31.9526,31.9691,260637.0
2017-02-15 13:30:00,38.61,38.62,38.6,38.61,176259.0,31.9608,31.9691,31.9526,31.9608,176259.0
2017-02-15 13:35:00,38.61,38.61,38.58,38.59,672100.0,31.9608,31.9608,31.936,31.9443,672100.0
2017-02-15 13:40:00,38.59,38.6,38.59,38.6,106595.0,31.9443,31.9526,31.9443,31.9526,106595.0
2017-02-15 13:45:00,38.59,38.62,38.59,38.61,316324.0,31.9443,31.9691,31.9443,31.9608,316324.0
2017-02-15 13:50:00,38.61,38.62,38.6,38.62,124316.0,31.9608,31.9691,31.9526,31.9691,124316.0
2017-02-15 13:55:00,38.61,38.63,38.61,38.62,194248.0,31.9608,31.9774,31.9608,31.9691,194248.0
2017-02-15 14:00:00,38.62,38.64,38.61,38.64,345711.0,31.9691,31.9857,31.9608,31.9857,345711.0
2017-02-15 14:05:00,38.64,38.64,38.62,38.63,293514.0,31.9857,31.9857,31.9691,31.9774,293514.0
2017-02-15 14:10:00,38.63,38.64,38.62,38.64,294789.0,31.9774,31.9857,31.9691,31.9857,294789.0
2017-02-15 14:15:00,38.64,38.65,38.63,38.64,219004.0,31.9857,31.9939,31.9774,31.9857,219004.0
2017-02-15 14:20:00,38.64,38.66,38.63,38.66,192392.0,31.9857,32.0022,31.9774,32.0022,192392.0
2017-02-15 14:25:00,38.66,38.66,38.65,38.66,234961.0,32.0022,32.0022,31.9939,32.0022,234961.0
2017-02-15 14:30:00,38.66,38.67,38.65,38.67,236587.0,32.0022,32.0105,31.9939,32.0105,236587.0
2017-02-15 14:35:00,38.67,38.68,38.65,38.66,503153.0,32.0105,32.0188,31.9939,32.0022,503153.0
2017-02-15 14:40:00,38.66,38.66,38.64,38.66,655360.0,32.0022,32.0022,31.9857,32.0022,655360.0
2017-02-15 14:45:00,38.65,38.68,38.65,38.66,387700.0,31.9939,32.0188,31.9939,32.0022,387700.0
2017-02-15 14:50:00,38.66,38.69,38.66,38.69,165813.0,32.0022,32.0271,32.0022,32.0271,165813.0
2017-02-15 14:55:00,38.69,38.69,38.68,38.68,165540.0,32.0271,32.0271,32.0188,32.0188,165540.0
2017-02-15 15:00:00,38.69,38.69,38.66,38.67,479491.0,32.0271,32.0271,32.0022,32.0105,479491.0
2017-02-15 15:05:00,38.66,38.69,38.66,38.67,365576.0,32.0022,32.0271,32.0022,32.0105,365576.0
2017-02-15 15:10:00,38.68,38.7,38.67,38.7,514132.0,32.0188,32.0353,32.0105,32.0353,514132.0
2017-02-15 15:15:00,38.7,38.7,38.68,38.7,500967.0,32.0353,32.0353,32.0188,32.0353,500967.0
2017-02-15 15:20:00,38.7,38.7,38.69,38.7,235755.0,32.0353,32.0353,32.0271,32.0353,235755.0
2017-02-15 15:25:00,38.69,38.7,38.68,38.69,565182.0,32.0271,32.0353,32.0188,32.0271,565182.0
2017-02-15 15:30:00,38.69,38.69,38.68,38.69,301899.0,32.0271,32.0271,32.0188,32.0271,301899.0
2017-02-15 15:35:00,38.68,38.71,38.68,38.7,3055535.0,32.0188,32.0436,32.0188,32.0353,3055535.0
2017-02-15 15:40:00,38.7,38.71,38.69,38.69,734770.0,32.0353,32.0436,32.0271,32.0271,734770.0
2017-02-15 15:45:00,38.7,38.7,38.68,38.69,502426.0,32.0353,32.0353,32.0188,32.0271,502426.0
2017-02-15 15:50:00,38.69,38.69,38.67,38.69,541344.0,32.0271,32.0271,32.0105,32.0271,541344.0
2017-02-15 15:55:00,38.69,38.71,38.67,38.69,2229024.0,32.0271,32.0436,32.0105,32.0271,2229024.0
2017-02-16 09:30:00,38.73,38.73,38.68,38.7,1226209.0,32.0602,32.0602,32.0188,32.0353,1226209.0
2017-02-16 09:35:00,38.7,38.7,38.66,38.69,1062222.0,32.0353,32.0353,32.0022,32.0271,1062222.0
2017-02-16 09:40:00,38.69,38.73,38.69,38.71,1004725.0,32.0271,32.0602,32.0271,32.0436,1004725.0
2017-02-16 09:45:00,38.7,38.71,38.68,38.69,376077.0,32.0353,32.0436,32.0188,32.0271,376077.0
2017-02-16 09:50:00,38.69,38.69,38.65,38.66,867846.0,32.0271,32.0271,31.9939,32.0022,867846.0
2017-02-16 09:55:00,38.66,38.7,38.65,38.69,516462.0,32.0022,32.0353,31.9939,32.0271,516462.0
2017-02-16 10:00:00,38.69,38.7,38.66,38.68,550935.0,32.0271,32.0353,32.0022,32.0188,550935.0
2017-02-16 10:05:00,38.68,38.71,38.68,38.71,481403.0,32.0188,32.0436,32.0188,32.0436,481403.0
2017-02-16 10:10:00,38.71,38.71,38.67,38.69,967837.0,32.0436,32.0436,32.0105,32.0271,967837.0
2017-02-16 10:15:00,38.69,38.7,38.67,38.67,477996.0,32.0271,32.0353,32.0105,32.0105,477996.0
2017-02-16 10:20:00,38.67,38.69,38.67,38.69,793115.0,32.0105,32.0271,32.0105,32.0271,793115.0
2017-02-16 10:25:00,38.69,38.7,38.66,38.68,769234.0,32.0271,32.0353,32.0022,32.0188,769234.0
2017-02-16 10:30:00,38.68,38.71,38.67,38.71,340015.0,32.0188,32.0436,32.0105,32.0436,340015.0
2017-02-16 10:35:00,38.71,38.71,38.68,38.69,641086.0,32.0436,32.0436,32.0188,32.0271,641086.0
2017-02-16 10:40:00,38.69,38.69,38.68,38.69,368152.0,32.0271,32.0271,32.0188,32.0271,368152.0
2017-02-16 10:45:00,38.69,38.69,38.62,38.63,606705.0,32.0271,32.0271,31.9691,31.9774,606705.0
2017-02-16 10:50:00,38.63,38.63,38.59,38.59,785940.0,31.9774,31.9774,31.9443,31.9443,785940.0
2017-02-16 10:55:00,38.6,38.62,38.59,38.61,658047.0,31.9526,31.9691,31.9443,31.9608,658047.0
2017-02-16 11:00:00,38.62,38.64,38.6,38.61,700118.0,31.9691,31.9857,31.9526,31.9608,700118.0
2017-02-16 11:05:00,38.62,38.62,38.57,38.59,554774.0,31.9691,31.9691,31.9277,31.9443,554774.0
2017-02-16 11:10:00,38.59,38.59,38.54,38.58,486831.0,31.9443,31.9443,31.9029,31.936,486831.0
2017-02-16 11:15:00,38.58,38.58,38.55,38.56,809520.0,31.936,31.936,31.9112,31.9194,809520.0
2017-02-16 11:20:00,38.56,38.58,38.55,38.57,419614.0,31.9194,31.936,31.9112,31.9277,419614.0
2017-02-16 11:25:00,38.57,38.58,38.55,38.58,718732.0,31.9277,31.936,31.9112,31.936,718732.0
2017-02-16 11:30:00,38.58,38.58,38.55,38.57,294095.0,31.936,31.936,31.9112,31.9277,294095.0
2017-02-16 11:35:00,38.57,38.58,38.54,38.54,330158.0,31.9277,31.936,31.9029,31.9029,330158.0
2017-02-16 11:40:00,38.55,38.57,38.53,38.55,250365.0,31.9112,31.9277,31.8946,31.9112,250365.0
2017-02-16 11:45:00,38.56,38.56,38.54,38.55,133875.0,31.9194,31.9194,31.9029,31.9112,133875.0
2017-02-16 11:50:00,38.55,38.58,38.54,38.57,250715.0,31.9112,31.936,31.9029,31.9277,250715.0
2017-02-16 11:55:00,38.57,38.58,38.56,38.57,130771.0,31.9277,31.936,31.9194,31.9277,130771.0
2017-02-16 12:00:00,38.57,38.58,38.54,38.55,193286.0,31.9277,31.936,31.9029,31.9112,193286.0
2017-02-16 12:05:00,38.56,38.57,38.53,38.54,107099.0,31.9194,31.9277,31.8946,31.9029,107099.0
2017-02-16 12:10:00,38.54,38.55,38.53,38.54,92502.0,31.9029,31.9112,31.8946,31.9029,92502.0
2017-02-16 12:15:00,38.54,38.55,38.53,38.55,198831.0,31.9029,31.9112,31.8946,31.9112,198831.0
2017-02-16 12:20:00,38.55,38.56,38.54,38.55,493880.0,31.9112,31.9194,31.9029,31.9112,493880.0
2017-02-16 12:25:00,38.55,38.56,38.54,38.55,107206.0,31.9112,31.9194,31.9029,31.9112,107206.0
2017-02-16 12:30:00,38.55,38.57,38.54,38.57,201213.0,31.9112,31.9277,31.9029,31.9277,201213.0
2017-02-16 12:35:00,38.57,38.6,38.56,38.59,295123.0,31.9277,31.9526,31.9194,31.9443,295123.0
2017-02-16 12:40:00,38.59,38.63,38.58,38.61,2602186.0,31.9443,31.9774,31.936,31.9608,2602186.0
2017-02-16 12:45:00,38.61,38.62,38.61,38.62,668437.0,31.9608,31.9691,31.9608,31.9691,668437.0
2017-02-16 12:50:00,38.62,38.63,38.61,38.63,372436.0,31.9691,31.9774,31.9608,31.9774,372436.0
2017-02-16 12:55:00,38.63,38.63,38.6,38.6,363467.0,31.9774,31.9774,31.9526,31.9526,363467.0
2017-02-16 13:00:00,38.6,38.61,38.57,38.58,202110.0,31.9526,31.9608,31.9277,31.936,202110.0
2017-02-16 13:05:00,38.58,38.58,38.57,38.58,142536.0,31.936,31.936,31.9277,31.936,142536.0
2017-02-16 13:10:00,38.58,38.59,38.57,38.59,178312.0,31.936,31.9443,31.9277,31.9443,178312.0
2017-02-16 13:15:00,38.59,38.59,38.58,38.59,122631.0,31.9443,31.9443,31.936,31.9443,122631.0
2017-02-16 13:20:00,38.59,38.59,38.57,38.59,543523.0,31.9443,31.9443,31.9277,31.9443,543523.0
2017-02-16 13:25:00,38.59,38.59,38.57,38.59,194507.0,31.9443,31.9443,31.9277,31.9443,194507.0
2017-02-16 13:30:00,38.59,38.6,38.58,38.59,362467.0,31.9443,31.9526,31.936,31.9443,362467.0
2017-02-16 13:35:00,38.59,38.59,38.57,38.59,97628.0,31.9443,31.9443,31.9277,31.9443,97628.0
2017-02-16 13:40:00,38.59,38.59,38.56,38.57,114942.0,31.9443,31.9443,31.9194,31.9277,114942.0
2017-02-16 13:45:00,38.57,38.57,38.55,38.57,229984.0,31.9277,31.9277,31.9112,31.9277,229984.0
2017-02-16 13:50:00,38.57,38.57,38.55,38.57,194421.0,31.9277,31.9277,31.9112,31.9277,194421.0
2017-02-16 13:55:00,38.57,38.57,38.56,38.57,227651.0,31.9277,31.9277,31.9194,31.9277,227651.0
2017-02-16 14:00:00,38.57,38.58,38.56,38.57,386020.0,31.9277,31.936,31.9194,31.9277,386020.0
2017-02-16 14:05:00,38.57,38.58,38.56,38.58,503733.0,31.9277,31.936,31.9194,31.936,503733.0
2017-02-16 14:10:00,38.58,38.59,38.57,38.58,183728.0,31.936,31.9443,31.9277,31.936,183728.0
2017-02-16 14:15:00,38.58,38.59,38.55,38.55,160512.0,31.936,31.9443,31.9112,31.9112,160512.0
2017-02-16 14:20:00,38.55,38.56,38.53,38.53,418582.0,31.9112,31.9194,31.8946,31.8946,418582.0
2017-02-16 14:25:00,38.54,38.55,38.53,38.55,322957.0,31.9029,31.9112,31.8946,31.9112,322957.0
2017-02-16 14:30:00,38.55,38.55,38.54,38.55,84854.0,31.9112,31.9112,31.9029,31.9112,84854.0
2017-02-16 14:35:00,38.55,38.55,38.53,38.53,716193.0,31.9112,31.9112,31.8946,31.8946,716193.0
2017-02-16 14:40:00,38.53,38.55,38.53,38.54,275298.0,31.8946,31.9112,31.8946,31.9029,275298.0
2017-02-16 14:45:00,38.54,38.55,38.53,38.54,276885.0,31.9029,31.9112,31.8946,31.9029,276885.0
2017-02-16 14:50:00,38.54,38.55,38.52,38.54,432067.0,31.9029,31.9112,31.8863,31.9029,432067.0
2017-02-16 14:55:00,38.54,38.55,38.53,38.55,154688.0,31.9029,31.9112,31.8946,31.9112,154688.0
2017-02-16 15:00:00,38.55,38.56,38.54,38.56,405584.0,31.9112,31.9194,31.9029,31.9194,405584.0
2017-02-16 15:05:00,38.56,38.56,38.54,38.54,143100.0,31.9194,31.9194,31.9029,31.9029,143100.0
2017-02-16 15:10:00,38.54,38.55,38.54,38.54,276231.0,31.9029,31.9112,31.9029,31.9029,276231.0
2017-02-16 15:15:00,38.54,38.55,38.53,38.54,214805.0,31.9029,31.9112,31.8946,31.9029,214805.0
2017-02-16 15:20:00,38.54,38.55,38.53,38.54,248192.0,31.9029,31.9112,31.8946,31.9029,248192.0
2017-02-16 15:25:00,38.54,38.54,38.53,38.54,247010.0,31.9029,31.9029,31.8946,31.9029,247010.0
2017-02-16 15:30:00,38.54,38.55,38.53,38.55,339406.0,31.9029,31.9112,31.8946,31.9112,339406.0
2017-02-16 15:35:00,38.55,38.56,38.54,38.55,339615.0,31.9112,31.9194,31.9029,31.9112,339615.0
2017-02-16 15:40:00,38.55,38.56,38.54,38.54,565536.0,31.9112,31.9194,31.9029,31.9029,565536.0
2017-02-16 15:45:00,38.54,38.55,38.53,38.54,421950.0,31.9029,31.9112,31.8946,31.9029,421950.0
2017-02-16 15:50:00,38.54,38.56,38.53,38.54,1031599.0,31.9029,31.9194,31.8946,31.9029,1031599.0
2017-02-16 15:55:00,38.54,38.55,38.53,38.54,2798900.0,31.9029,31.9112,31.8946,31.9029,2798900.0
2017-02-17 09:30:00,38.25,38.3,38.24,38.28,1380583.0,31.6628,31.7042,31.6546,31.6877,1380583.0
2017-02-17 09:35:00,38.29,38.32,38.27,38.28,1554650.0,31.6959,31.7208,31.6794,31.6877,1554650.0
2017-02-17 09:40:00,38.29,38.3,38.26,38.26,661941.0,31.6959,31.7042,31.6711,31.6711,661941.0
2017-02-17 09:45:00,38.27,38.27,38.25,38.27,517245.0,31.6794,31.6794,31.6628,31.6794,517245.0
2017-02-17 09:50:00,38.27,38.28,38.25,38.25,443399.0,31.6794,31.6877,31.6628,31.6628,443399.0
2017-02-17 09:55:00,38.25,38.26,38.23,38.25,413743.0,31.6628,31.6711,31.6463,31.6628,413743.0
2017-02-17 10:00:00,38.25,38.27,38.24,38.26,484762.0,31.6628,31.6794,31.6546,31.6711,484762.0
2017-02-17 10:05:00,38.25,38.27,38.25,38.25,439456.0,31.6628,31.6794,31.6628,31.6628,439456.0
2017-02-17 10:10:00,38.25,38.27,38.24,38.26,723459.0,31.6628,31.6794,31.6546,31.6711,723459.0
2017-02-17 10:15:00,38.26,38.28,38.25,38.27,1813291.0,31.6711,31.6877,31.6628,31.6794,1813291.0
2017-02-17 10:20:00,38.27,38.28,38.25,38.26,197198.0,31.6794,31.6877,31.6628,31.6711,197198.0
2017-02-17 10:25:00,38.27,38.27,38.24,38.26,429355.0,31.6794,31.6794,31.6546,31.6711,429355.0
2017-02-17 10:30:00,38.27,38.27,38.25,38.26,111289.0,31.6794,31.6794,31.6628,31.6711,111289.0
2017-02-17 10:35:00,38.26,38.28,38.25,38.27,419528.0,31.6711,31.6877,31.6628,31.6794,419528.0
2017-02-17 10:40:00,38.27,38.29,38.26,38.26,429051.0,31.6794,31.6959,31.6711,31.6711,429051.0
2017-02-17 10:45:00,38.26,38.28,38.26,38.26,215982.0,31.6711,31.6877,31.6711,31.6711,215982.0
2017-02-17 10:50:00,38.26,38.27,38.25,38.26,347201.0,31.6711,31.6794,31.6628,31.6711,347201.0
2017-02-17 10:55:00,38.25,38.27,38.24,38.24,502967.0,31.6628,31.6794,31.6546,31.6546,502967.0
2017-02-17 11:00:00,38.24,38.27,38.24,38.25,302023.0,31.6546,31.6794,31.6546,31.6628,302023.0
2017-02-17 11:05:00,38.25,38.26,38.24,38.25,234041.0,31.6628,31.6711,31.6546,31.6628,234041.0
2017-02-17 11:10:00,38.25,38.28,38.24,38.27,464075.0,31.6628,31.6877,31.6546,31.6794,464075.0
2017-02-17 11:15:00,38.26,38.27,38.23,38.23,402870.0,31.6711,31.6794,31.6463,31.6463,402870.0
2017-02-17 11:20:00,38.23,38.25,38.22,38.24,332573.0,31.6463,31.6628,31.638,31.6546,332573.0
2017-02-17 11:25:00,38.23,38.26,38.22,38.25,514778.0,31.6463,31.6711,31.638,31.6628,514778.0
2017-02-17 11:30:00,38.25,38.29,38.25,38.29,1577904.0,31.6628,31.6959,31.6628,31.6959,1577904.0
2017-02-17 11:35:00,38.29,38.29,38.26,38.27,330460.0,31.6959,31.6959,31.6711,31.6794,330460.0
2017-02-17 11:40:00,38.27,38.28,38.26,38.28,176312.0,31.6794,31.6877,31.6711,31.6877,176312.0
2017-02-17 11:45:00,38.28,38.29,38.27,38.27,331299.0,31.6877,31.6959,31.6794,31.6794,331299.0
2017-02-17 11:50:00,38.27,38.3,38.27,38.29,831087.0,31.6794,31.7042,31.6794,31.6959,831087.0
2017-02-17 11:55:00,38.29,38.3,38.28,38.29,87006.0,31.6959,31.7042,31.6877,31.6959,87006.0
2017-02-17 12:00:00,38.28,38.3,38.27,38.29,322637.0,31.6877,31.7042,31.6794,31.6959,322637.0
2017-02-17 12:05:00,38.3,38.3,38.29,38.29,130750.0,31.7042,31.7042,31.6959,31.6959,130750.0
2017-02-17 12:10:00,38.29,38.31,38.29,38.29,183770.0,31.6959,31.7125,31.6959,31.6959,183770.0
2017-02-17 12:15:00,38.29,38.3,38.29,38.3,43768.0,31.6959,31.7042,31.6959,31.7042,43768.0
2017-02-17 12:20:00,38.3,38.32,38.29,38.32,214821.0,31.7042,31.7208,31.6959,31.7208,214821.0
2017-02-17 12:25:00,38.32,38.32,38.3,38.3,398611.0,31.7208,31.7208,31.7042,31.7042,398611.0
2017-02-17 12:30:00,38.31,38.31,38.29,38.3,472064.0,31.7125,31.7125,31.6959,31.7042,472064.0
2017-02-17 12:35:00,38.3,38.32,38.29,38.31,394202.0,31.7042,31.7208,31.6959,31.7125,394202.0
2017-02-17 12:40:00,38.32,38.32,38.28,38.3,1019205.0,31.7208,31.7208,31.6877,31.7042,1019205.0
2017-02-17 12:45:00,38.3,38.31,38.29,38.3,506896.0,31.7042,31.7125,31.6959,31.7042,506896.0
2017-02-17 12:50:00,38.3,38.31,38.29,38.3,332349.0,31.7042,31.7125,31.6959,31.7042,332349.0
2017-02-17 12:55:00,38.3,38.32,38.3,38.31,245205.0,31.7042,31.7208,31.7042,31.7125,245205.0
2017-02-17 13:00:00,38.31,38.32,38.3,38.3,239144.0,31.7125,31.7208,31.7042,31.7042,239144.0
2017-02-17 13:05:00,38.3,38.31,38.29,38.3,293942.0,31.7042,31.7125,31.6959,31.7042,293942.0
2017-02-17 13:10:00,38.3,38.31,38.29,38.3,303444.0,31.7042,31.7125,31.6959,31.7042,303444.0
2017-02-17 13:15:00,38.3,38.3,38.28,38.29,385679.0,31.7042,31.7042,31.6877,31.6959,385679.0
2017-02-17 13:20:00,38.28,38.29,38.28,38.28,177615.0,31.6877,31.6959,31.6877,31.6877,177615.0
2017-02-17 13:25:00,38.28,38.29,38.27,38.29,293466.0,31.6877,31.6959,31.6794,31.6959,293466.0
2017-02-17 13:30:00,38.28,38.29,38.28,38.29,122710.0,31.6877,31.6959,31.6877,31.6959,122710.0
2017-02-17 13:35:00,38.29,38.29,38.28,38.29,199429.0,31.6959,31.6959,31.6877,31.6959,199429.0
2017-02-17 13:40:00,38.29,38.29,38.28,38.29,215980.0,31.6959,31.6959,31.6877,31.6959,215980.0
2017-02-17 13:45:00,38.29,38.29,38.28,38.29,149664.0,31.6959,31.6959,31.6877,31.6959,149664.0
2017-02-17 13:50:00,38.29,38.29,38.28,38.29,192053.0,31.6959,31.6959,31.6877,31.6959,192053.0
2017-02-17 13:55:00,38.29,38.29,38.28,38.29,195029.0,31.6959,31.6959,31.6877,31.6959,195029.0
2017-02-17 14:00:00,38.28,38.29,38.27,38.27,314047.0,31.6877,31.6959,31.6794,31.6794,314047.0
2017-02-17 14:05:00,38.28,38.29,38.27,38.28,266333.0,31.6877,31.6959,31.6794,31.6877,266333.0
2017-02-17 14:10:00,38.28,38.29,38.27,38.27,289816.0,31.6877,31.6959,31.6794,31.6794,289816.0
2017-02-17 14:15:00,38.27,38.28,38.27,38.28,224146.0,31.6794,31.6877,31.6794,31.6877,224146.0
2017-02-17 14:20:00,38.28,38.3,38.27,38.29,644182.0,31.6877,31.7042,31.6794,31.6959,644182.0
2017-02-17 14:25:00,38.28,38.3,38.28,38.29,423106.0,31.6877,31.7042,31.6877,31.6959,423106.0
2017-02-17 14:30:00,38.29,38.3,38.28,38.3,472215.0,31.6959,31.7042,31.6877,31.7042,472215.0
2017-02-17 14:35:00,38.3,38.3,38.29,38.3,353792.0,31.7042,31.7042,31.6959,31.7042,353792.0
2017-02-17 14:40:00,38.3,38.31,38.29,38.31,414829.0,31.7042,31.7125,31.6959,31.7125,414829.0
2017-02-17 14:45:00,38.3,38.32,38.3,38.32,324050.0,31.7042,31.7208,31.7042,31.7208,324050.0
2017-02-17 14:50:00,38.32,38.32,38.31,38.32,247396.0,31.7208,31.7208,31.7125,31.7208,247396.0
2017-02-17 14:55:00,38.32,38.32,38.3,38.3,402214.0,31.7208,31.7208,31.7042,31.7042,402214.0
2017-02-17 15:00:00,38.3,38.31,38.3,38.3,202101.0,31.7042,31.7125,31.7042,31.7042,202101.0
2017-02-17 15:05:00,38.3,38.31,38.3,38.3,292870.0,31.7042,31.7125,31.7042,31.7042,292870.0
2017-02-17 15:10:00,38.3,38.32,38.3,38.32,479503.0,31.7042,31.7208,31.7042,31.7208,479503.0
2017-02-17 15:15:00,38.31,38.33,38.31,38.33,1095020.0,31.7125,31.7291,31.7125,31.7291,1095020.0
2017-02-17 15:20:00,38.33,38.33,38.32,38.32,454826.0,31.7291,31.7291,31.7208,31.7208,454826.0
2017-02-17 15:25:00,38.33,38.33,38.31,38.32,770599.0,31.7291,31.7291,31.7125,31.7208,770599.0
2017-02-17 15:30:00,38.32,38.34,38.31,38.32,893691.0,31.7208,31.7373,31.7125,31.7208,893691.0
2017-02-17 15:35:00,38.33,38.33,38.31,38.32,438993.0,31.7291,31.7291,31.7125,31.7208,438993.0
2017-02-17 15:40:00,38.32,38.32,38.31,38.31,589722.0,31.7208,31.7208,31.7125,31.7125,589722.0
2017-02-17 15:45:00,38.32,38.33,38.31,38.32,870201.0,31.7208,31.7291,31.7125,31.7208,870201.0
2017-02-17 15:50:00,38.32,38.35,38.31,38.33,1010554.0,31.7208,31.7456,31.7125,31.7291,1010554.0
2017-02-17 15:55:00,38.34,38.4,38.33,38.37,5439161.0,31.7373,31.787,31.7291,31.7622,5439161.0
2017-02-21 09:30:00,38.63,38.63,38.59,38.62,1322103.0,31.9774,31.9774,31.9443,31.9691,1322103.0
2017-02-21 09:35:00,38.62,38.64,38.61,38.63,1096260.0,31.9691,31.9857,31.9608,31.9774,1096260.0
2017-02-21 09:40:00,38.62,38.66,38.62,38.64,1343085.0,31.9691,32.0022,31.9691,31.9857,1343085.0
2017-02-21 09:45:00,38.64,38.66,38.64,38.65,626643.0,31.9857,32.0022,31.9857,31.9939,626643.0
2017-02-21 09:50:00,38.65,38.69,38.65,38.66,847101.0,31.9939,32.0271,31.9939,32.0022,847101.0
2017-02-21 09:55:00,38.66,38.67,38.64,38.65,714242.0,32.0022,32.0105,31.9857,31.9939,714242.0
2017-02-21 10:00:00,38.65,38.65,38.63,38.64,1049801.0,31.9939,31.9939,31.9774,31.9857,1049801.0
2017-02-21 10:05:00,38.63,38.66,38.63,38.65,551178.0,31.9774,32.0022,31.9774,31.9939,551178.0
2017-02-21 10:10:00,38.65,38.66,38.64,38.65,308492.0,31.9939,32.0022,31.9857,31.9939,308492.0
2017-02-21 10:15:00,38.66,38.67,38.65,38.66,484109.0,32.0022,32.0105,31.9939,32.0022,484109.0
2017-02-21 10:20:00,38.66,38.67,38.65,38.66,510129.0,32.0022,32.0105,31.9939,32.0022,510129.0
2017-02-21 10:25:00,38.66,38.67,38.64,38.65,1120010.0,32.0022,32.0105,31.9857,31.9939,1120010.0
2017-02-21 10:30:00,38.65,38.66,38.64,38.65,511618.0,31.9939,32.0022,31.9857,31.9939,511618.0
2017-02-21 10:35:00,38.65,38.67,38.65,38.66,523078.0,31.9939,32.0105,31.9939,32.0022,523078.0
2017-02-21 10:40:00,38.66,38.69,38.65,38.68,634702.0,32.0022,32.0271,31.9939,32.0188,634702.0
2017-02-21 10:45:00,38.68,38.7,38.67,38.68,383248.0,32.0188,32.0353,32.0105,32.0188,383248.0
2017-02-21 10:50:00,38.69,38.69,38.66,38.66,357097.0,32.0271,32.0271,32.0022,32.0022,357097.0
2017-02-21 10:55:00,38.66,38.68,38.66,38.67,392207.0,32.0022,32.0188,32.0022,32.0105,392207.0
2017-02-21 11:00:00,38.67,38.68,38.66,38.67,393392.0,32.0105,32.0188,32.0022,32.0105,393392.0
2017-02-21 11:05:00,38.67,38.68,38.66,38.66,129194.0,32.0105,32.0188,32.0022,32.0022,129194.0
2017-02-21 11:10:00,38.66,38.68,38.66,38.68,168923.0,32.0022,32.0188,32.0022,32.0188,168923.0
2017-02-21 11:15:00,38.68,38.7,38.67,38.7,242420.0,32.0188,32.0353,32.0105,32.0353,242420.0
2017-02-21 11:20:00,38.7,38.7,38.66,38.66,608067.0,32.0353,32.0353,32.0022,32.0022,608067.0
2017-02-21 11:25:00,38.67,38.68,38.66,38.67,677196.0,32.0105,32.0188,32.0022,32.0105,677196.0
2017-02-21 11:30:00,38.67,38.68,38.65,38.66,290162.0,32.0105,32.0188,31.9939,32.0022,290162.0
2017-02-21 11:35:00,38.65,38.66,38.64,38.65,352690.0,31.9939,32.0022,31.9857,31.9939,352690.0
2017-02-21 11:40:00,38.66,38.67,38.65,38.66,204798.0,32.0022,32.0105,31.9939,32.0022,204798.0
2017-02-21 11:45:00,38.66,38.67,38.65,38.66,283340.0,32.0022,32.0105,31.9939,32.0022,283340.0
2017-02-21 11:50:00,38.66,38.68,38.65,38.68,251733.0,32.0022,32.0188,31.9939,32.0188,251733.0
2017-02-21 11:55:00,38.68,38.69,38.67,38.68,179331.0,32.0188,32.0271,32.0105,32.0188,179331.0
2017-02-21 12:00:00,38.68,38.71,38.67,38.7,242907.0,32.0188,32.0436,32.0105,32.0353,242907.0
2017-02-21 12:05:00,38.69,38.71,38.69,38.7,234452.0,32.0271,32.0436,32.0271,32.0353,234452.0
2017-02-21 12:10:00,38.69,38.7,38.69,38.69,72405.0,32.0271,32.0353,32.0271,32.0271,72405.0
2017-02-21 12:15:00,38.69,38.7,38.69,38.7,48918.0,32.0271,32.0353,32.0271,32.0353,48918.0
2017-02-21 12:20:00,38.69,38.7,38.69,38.7,85392.0,32.0271,32.0353,32.0271,32.0353,85392.0
2017-02-21 12:25:00,38.7,38.71,38.68,38.69,248685.0,32.0353,32.0436,32.0188,32.0271,248685.0
2017-02-21 12:30:00,38.69,38.71,38.69,38.71,64785.0,32.0271,32.0436,32.0271,32.0436,64785.0
2017-02-21 12:35:00,38.71,38.71,38.7,38.71,40621.0,32.0436,32.0436,32.0353,32.0436,40621.0
2017-02-21 12:40:00,38.71,38.71,38.69,38.71,138929.0,32.0436,32.0436,32.0271,32.0436,138929.0
2017-02-21 12:45:00,38.71,38.71,38.7,38.71,78644.0,32.0436,32.0436,32.0353,32.0436,78644.0
2017-02-21 12:50:00,38.7,38.71,38.69,38.7,247569.0,32.0353,32.0436,32.0271,32.0353,247569.0
2017-02-21 12:55:00,38.7,38.7,38.69,38.7,52448.0,32.0353,32.0353,32.0271,32.0353,52448.0
2017-02-21 13:00:00,38.7,38.7,38.69,38.69,72713.0,32.0353,32.0353,32.0271,32.0271,72713.0
2017-02-21 13:05:00,38.7,38.7,38.68,38.69,88308.0,32.0353,32.0353,32.0188,32.0271,88308.0
2017-02-21 13:10:00,38.68,38.69,38.68,38.69,89519.0,32.0188,32.0271,32.0188,32.0271,89519.0
2017-02-21 13:15:00,38.69,38.7,38.68,38.7,179349.0,32.0271,32.0353,32.0188,32.0353,179349.0
2017-02-21 13:20:00,38.7,38.7,38.69,38.7,98064.0,32.0353,32.0353,32.0271,32.0353,98064.0
2017-02-21 13:25:00,38.7,38.7,38.69,38.7,105880.0,32.0353,32.0353,32.0271,32.0353,105880.0
2017-02-21 13:30:00,38.7,38.7,38.68,38.69,149931.0,32.0353,32.0353,32.0188,32.0271,149931.0
2017-02-21 13:35:00,38.69,38.69,38.67,38.67,269499.0,32.0271,32.0271,32.0105,32.0105,269499.0
2017-02-21 13:40:00,38.67,38.69,38.67,38.69,232294.0,32.0105,32.0271,32.0105,32.0271,232294.0
2017-02-21 13:45:00,38.68,38.69,38.68,38.69,142252.0,32.0188,32.0271,32.0188,32.0271,142252.0
2017-02-21 13:50:00,38.68,38.69,38.67,38.68,110656.0,32.0188,32.0271,32.0105,32.0188,110656.0
2017-02-21 13:55:00,38.67,38.68,38.66,38.68,225338.0,32.0105,32.0188,32.0022,32.0188,225338.0
2017-02-21 14:00:00,38.68,38.72,38.67,38.72,219330.0,32.0188,32.0519,32.0105,32.0519,219330.0
2017-02-21 14:05:00,38.72,38.73,38.7,38.73,420245.0,32.0519,32.0602,32.0353,32.0602,420245.0
2017-02-21 14:10:00,38.72,38.74,38.71,38.73,261938.0,32.0519,32.0684,32.0436,32.0602,261938.0
2017-02-21 14:15:00,38.73,38.75,38.73,38.75,232280.0,32.0602,32.0767,32.0602,32.0767,232280.0
2017-02-21 14:20:00,38.74,38.76,38.74,38.74,252891.0,32.0684,32.085,32.0684,32.0684,252891.0
2017-02-21 14:25:00,38.75,38.75,38.74,38.75,84923.0,32.0767,32.0767,32.0684,32.0767,84923.0
2017-02-21 14:30:00,38.74,38.76,38.74,38.76,83971.0,32.0684,32.085,32.0684,32.085,83971.0
2017-02-21 14:35:00,38.76,38.76,38.74,38.75,370500.0,32.085,32.085,32.0684,32.0767,370500.0
2017-02-21 14:40:00,38.75,38.78,38.74,38.77,174149.0,32.0767,32.1016,32.0684,32.0933,174149.0
2017-02-21 14:45:00,38.78,38.79,38.76,38.79,309950.0,32.1016,32.1098,32.085,32.1098,309950.0
2017-02-21 14:50:00,38.79,38.79,38.77,38.79,118673.0,32.1098,32.1098,32.0933,32.1098,118673.0
2017-02-21 14:55:00,38.78,38.8,38.78,38.8,1113941.0,32.1016,32.1181,32.1016,32.1181,1113941.0
2017-02-21 15:00:00,38.8,38.81,38.78,38.79,1269897.0,32.1181,32.1264,32.1016,32.1098,1269897.0
2017-02-21 15:05:00,38.79,38.8,38.78,38.8,309811.0,32.1098,32.1181,32.1016,32.1181,309811.0
2017-02-21 15:10:00,38.79,38.8,38.78,38.8,440309.0,32.1098,32.1181,32.1016,32.1181,440309.0
2017-02-21 15:15:00,38.79,38.8,38.77,38.78,984020.0,32.1098,32.1181,32.0933,32.1016,984020.0
2017-02-21 15:20:00,38.78,38.79,38.77,38.78,258085.0,32.1016,32.1098,32.0933,32.1016,258085.0
2017-02-21 15:25:00,38.77,38.79,38.77,38.79,276147.0,32.0933,32.1098,32.0933,32.1098,276147.0
2017-02-21 15:30:00,38.78,38.79,38.77,38.78,350458.0,32.1016,32.1098,32.0933,32.1016,350458.0
2017-02-21 15:35:00,38.78,38.79,38.77,38.79,223664.0,32.1016,32.1098,32.0933,32.1098,223664.0
2017-02-21 15:40:00,38.79,38.81,38.78,38.8,589233.0,32.1098,32.1264,32.1016,32.1181,589233.0
2017-02-21 15:45:00,38.79,38.82,38.79,38.81,561734.0,32.1098,32.1347,32.1098,32.1264,561734.0
2017-02-21 15:50:00,38.81,38.82,38.81,38.82,1049772.0,32.1264,32.1347,32.1264,32.1347,1049772.0
2017-02-21 15:55:00,38.82,38.82,38.79,38.8,2504173.0,32.1347,32.1347,32.1098,32.1181,2504173.0
2017-02-22 09:30:00,38.75,38.79,38.74,38.77,726225.0,32.0767,32.1098,32.0684,32.0933,726225.0
2017-02-22 09:35:00,38.77,38.8,38.75,38.77,281934.0,32.0933,32.1181,32.0767,32.0933,281934.0
2017-02-22 09:40:00,38.76,38.77,38.73,38.74,327335.0,32.085,32.0933,32.0602,32.0684,327335.0
2017-02-22 09:45:00,38.74,38.76,38.73,38.74,362307.0,32.0684,32.085,32.0602,32.0684,362307.0
2017-02-22 09:50:00,38.75,38.76,38.73,38.73,432853.0,32.0767,32.085,32.0602,32.0602,432853.0
2017-02-22 09:55:00,38.73,38.75,38.73,38.75,325005.0,32.0602,32.0767,32.0602,32.0767,325005.0
2017-02-22 10:00:00,38.75,38.78,38.75,38.76,600605.0,32.0767,32.1016,32.0767,32.085,600605.0
2017-02-22 10:05:00,38.76,38.76,38.73,38.75,427667.0,32.085,32.085,32.0602,32.0767,427667.0
2017-02-22 10:10:00,38.75,38.77,38.74,38.76,153709.0,32.0767,32.0933,32.0684,32.085,153709.0
2017-02-22 10:15:00,38.77,38.79,38.76,38.77,186557.0,32.0933,32.1098,32.085,32.0933,186557.0
2017-02-22 10:20:00,38.77,38.79,38.77,38.77,264101.0,32.0933,32.1098,32.0933,32.0933,264101.0
2017-02-22 10:25:00,38.77,38.79,38.77,38.79,180167.0,32.0933,32.1098,32.0933,32.1098,180167.0
2017-02-22 10:30:00,38.79,38.8,38.78,38.8,398501.0,32.1098,32.1181,32.1016,32.1181,398501.0
2017-02-22 10:35:00,38.79,38.84,38.78,38.83,1914533.0,32.1098,32.1512,32.1016,32.1429,1914533.0
2017-02-22 10:40:00,38.83,38.84,38.8,38.81,527384.0,32.1429,32.1512,32.1181,32.1264,527384.0
2017-02-22 10:45:00,38.82,38.82,38.79,38.8,411831.0,32.1347,32.1347,32.1098,32.1181,411831.0
2017-02-22 10:50:00,38.8,38.81,38.79,38.8,172443.0,32.1181,32.1264,32.1098,32.1181,172443.0
2017-02-22 10:55:00,38.8,38.82,38.79,38.81,231511.0,32.1181,32.1347,32.1098,32.1264,231511.0
2017-02-22 11:00:00,38.82,38.82,38.8,38.8,250941.0,32.1347,32.1347,32.1181,32.1181,250941.0
2017-02-22 11:05:00,38.8,38.81,38.79,38.79,393550.0,32.1181,32.1264,32.1098,32.1098,393550.0
2017-02-22 11:10:00,38.79,38.8,38.78,38.78,356494.0,32.1098,32.1181,32.1016,32.1016,356494.0
2017-02-22 11:15:00,38.79,38.79,38.77,38.79,250846.0,32.1098,32.1098,32.0933,32.1098,250846.0
2017-02-22 11:20:00,38.79,38.8,38.78,38.8,466578.0,32.1098,32.1181,32.1016,32.1181,466578.0
2017-02-22 11:25:00,38.79,38.81,38.78,38.8,472519.0,32.1098,32.1264,32.1016,32.1181,472519.0
2017-02-22 11:30:00,38.8,38.8,38.78,38.78,844450.0,32.1181,32.1181,32.1016,32.1016,844450.0
2017-02-22 11:35:00,38.78,38.79,38.77,38.77,605911.0,32.1016,32.1098,32.0933,32.0933,605911.0
2017-02-22 11:40:00,38.77,38.78,38.76,38.77,85360.0,32.0933,32.1016,32.085,32.0933,85360.0
2017-02-22 11:45:00,38.77,38.78,38.76,38.78,217574.0,32.0933,32.1016,32.085,32.1016,217574.0
2017-02-22 11:50:00,38.79,38.8,38.78,38.79,62896.0,32.1098,32.1181,32.1016,32.1098,62896.0
2017-02-22 11:55:00,38.8,38.8,38.78,38.79,205959.0,32.1181,32.1181,32.1016,32.1098,205959.0
2017-02-22 12:00:00,38.79,38.79,38.78,38.78,62880.0,32.1098,32.1098,32.1016,32.1016,62880.0
2017-02-22 12:05:00,38.78,38.8,38.78,38.8,195721.0,32.1016,32.1181,32.1016,32.1181,195721.0
2017-02-22 12:10:00,38.8,38.8,38.79,38.79,114257.0,32.1181,32.1181,32.1098,32.1098,114257.0
2017-02-22 12:15:00,38.79,38.8,38.78,38.79,222653.0,32.1098,32.1181,32.1016,32.1098,222653.0
2017-02-22 12:20:00,38.79,38.8,38.78,38.79,241353.0,32.1098,32.1181,32.1016,32.1098,241353.0
2017-02-22 12:25:00,38.79,38.8,38.78,38.79,41776.0,32.1098,32.1181,32.1016,32.1098,41776.0
2017-02-22 12:30:00,38.79,38.8,38.78,38.8,87126.0,32.1098,32.1181,32.1016,32.1181,87126.0
2017-02-22 12:35:00,38.8,38.8,38.79,38.8,40569.0,32.1181,32.1181,32.1098,32.1181,40569.0
2017-02-22 12:40:00,38.8,38.8,38.78,38.79,198260.0,32.1181,32.1181,32.1016,32.1098,198260.0
2017-02-22 12:45:00,38.79,38.81,38.78,38.8,257917.0,32.1098,32.1264,32.1016,32.1181,257917.0
2017-02-22 12:50:00,38.8,38.81,38.79,38.8,194877.0,32.1181,32.1264,32.1098,32.1181,194877.0
2017-02-22 12:55:00,38.8,38.81,38.8,38.8,75128.0,32.1181,32.1264,32.1181,32.1181,75128.0
2017-02-22 13:00:00,38.81,38.82,38.8,38.81,227984.0,32.1264,32.1347,32.1181,32.1264,227984.0
2017-02-22 13:05:00,38.8,38.82,38.8,38.82,181588.0,32.1181,32.1347,32.1181,32.1347,181588.0
2017-02-22 13:10:00,38.82,38.82,38.81,38.82,51488.0,32.1347,32.1347,32.1264,32.1347,51488.0
2017-02-22 13:15:00,38.82,38.82,38.81,38.82,76796.0,32.1347,32.1347,32.1264,32.1347,76796.0
2017-02-22 13:20:00,38.81,38.82,38.81,38.82,170092.0,32.1264,32.1347,32.1264,32.1347,170092.0
2017-02-22 13:25:00,38.82,38.83,38.81,38.82,289573.0,32.1347,32.1429,32.1264,32.1347,289573.0
2017-02-22 13:30:00,38.82,38.83,38.81,38.82,173303.0,32.1347,32.1429,32.1264,32.1347,173303.0
2017-02-22 13:35:00,38.82,38.82,38.8,38.82,240800.0,32.1347,32.1347,32.1181,32.1347,240800.0
2017-02-22 13:40:00,38.82,38.83,38.81,38.82,113169.0,32.1347,32.1429,32.1264,32.1347,113169.0
2017-02-22 13:45:00,38.82,38.82,38.81,38.82,140979.0,32.1347,32.1347,32.1264,32.1347,140979.0
2017-02-22 13:50:00,38.82,38.82,38.8,38.8,433796.0,32.1347,32.1347,32.1181,32.1181,433796.0
2017-02-22 13:55:00,38.8,38.81,38.79,38.8,279583.0,32.1181,32.1264,32.1098,32.1181,279583.0
2017-02-22 14:00:00,38.8,38.87,38.74,38.87,2446653.0,32.1181,32.1761,32.0684,32.1761,2446653.0
2017-02-22 14:05:00,38.87,38.9,38.85,38.86,738160.0,32.1761,32.2009,32.1595,32.1678,738160.0
2017-02-22 14:10:00,38.86,38.87,38.83,38.87,419588.0,32.1678,32.1761,32.1429,32.1761,419588.0
2017-02-22 14:15:00,38.87,38.89,38.85,38.88,380449.0,32.1761,32.1926,32.1595,32.1843,380449.0
2017-02-22 14:20:00,38.88,38.89,38.87,38.89,308007.0,32.1843,32.1926,32.1761,32.1926,308007.0
2017-02-22 14:25:00,38.89,38.89,38.87,38.89,168426.0,32.1926,32.1926,32.1761,32.1926,168426.0
2017-02-22 14:30:00,38.89,38.9,38.88,38.9,432226.0,32.1926,32.2009,32.1843,32.2009,432226.0
2017-02-22 14:35:00,38.9,38.9,38.87,38.88,487658.0,32.2009,32.2009,32.1761,32.1843,487658.0
2017-02-22 14:40:00,38.89,38.89,38.87,38.88,333318.0,32.1926,32.1926,32.1761,32.1843,333318.0
2017-02-22 14:45:00,38.88,38.89,38.86,38.88,334680.0,32.1843,32.1926,32.1678,32.1843,334680.0
2017-02-22 14:50:00,38.87,38.89,38.87,38.89,190370.0,32.1761,32.1926,32.1761,32.1926,190370.0
2017-02-22 14:55:00,38.89,38.89,38.87,38.88,281994.0,32.1926,32.1926,32.1761,32.1843,281994.0
2017-02-22 15:00:00,38.88,38.88,38.86,38.88,305096.0,32.1843,32.1843,32.1678,32.1843,305096.0
2017-02-22 15:05:00,38.88,38.88,38.87,38.88,172565.0,32.1843,32.1843,32.1761,32.1843,172565.0
2017-02-22 15:10:00,38.88,38.89,38.87,38.89,230054.0,32.1843,32.1926,32.1761,32.1926,230054.0
2017-02-22 15:15:00,38.89,38.89,38.87,38.88,255781.0,32.1926,32.1926,32.1761,32.1843,255781.0
2017-02-22 15:20:00,38.88,38.89,38.87,38.89,300336.0,32.1843,32.1926,32.1761,32.1926,300336.0
2017-02-22 15:25:00,38.89,38.89,38.88,38.89,238166.0,32.1926,32.1926,32.1843,32.1926,238166.0
2017-02-22 15:30:00,38.89,38.9,38.88,38.9,303553.0,32.1926,32.2009,32.1843,32.2009,303553.0
2017-02-22 15:35:00,38.9,38.9,38.89,38.9,284739.0,32.2009,32.2009,32.1926,32.2009,284739.0
2017-02-22 15:40:00,38.9,38.9,38.89,38.9,484013.0,32.2009,32.2009,32.1926,32.2009,484013.0
2017-02-22 15:45:00,38.9,38.9,38.89,38.9,690821.0,32.2009,32.2009,32.1926,32.2009,690821.0
2017-02-22 15:50:00,38.9,38.92,38.89,38.91,1030233.0,32.2009,32.2174,32.1926,32.2092,1030233.0
2017-02-22 15:55:00,38.92,38.93,38.9,38.92,2761293.0,32.2174,32.2257,32.2009,32.2174,2761293.0
2017-02-23 09:30:00,39.13,39.15,39.12,39.13,1393921.0,32.3913,32.4078,32.383,32.3913,1393921.0
2017-02-23 09:35:00,39.13,39.14,39.11,39.12,542060.0,32.3913,32.3996,32.3747,32.383,542060.0
2017-02-23 09:40:00,39.12,39.13,39.09,39.1,754518.0,32.383,32.3913,32.3582,32.3664,754518.0
2017-02-23 09:45:00,39.09,39.11,39.07,39.09,620370.0,32.3582,32.3747,32.3416,32.3582,620370.0
2017-02-23 09:50:00,39.08,39.1,39.08,39.09,316957.0,32.3499,32.3664,32.3499,32.3582,316957.0
2017-02-23 09:55:00,39.09,39.09,39.06,39.08,456124.0,32.3582,32.3582,32.3333,32.3499,456124.0
2017-02-23 10:00:00,39.08,39.1,39.07,39.08,345888.0,32.3499,32.3664,32.3416,32.3499,345888.0
2017-02-23 10:05:00,39.07,39.1,39.04,39.05,2865337.0,32.3416,32.3664,32.3168,32.3251,2865337.0
2017-02-23 10:10:00,39.05,39.06,39.01,39.02,273050.0,32.3251,32.3333,32.2919,32.3002,273050.0
2017-02-23 10:15:00,39.01,39.02,38.98,39.0,389834.0,32.2919,32.3002,32.2671,32.2837,389834.0
2017-02-23 10:20:00,39.0,39.02,38.99,39.0,394358.0,32.2837,32.3002,32.2754,32.2837,394358.0
2017-02-23 10:25:00,39.0,39.0,38.98,38.98,245774.0,32.2837,32.2837,32.2671,32.2671,245774.0
2017-02-23 10:30:00,38.99,39.03,38.98,39.02,1453956.0,32.2754,32.3085,32.2671,32.3002,1453956.0
2017-02-23 10:35:00,39.02,39.03,39.0,39.01,259480.0,32.3002,32.3085,32.2837,32.2919,259480.0
2017-02-23 10:40:00,39.0,39.01,38.99,39.0,317941.0,32.2837,32.2919,32.2754,32.2837,317941.0
2017-02-23 10:45:00,38.99,39.03,38.98,39.03,620519.0,32.2754,32.3085,32.2671,32.3085,620519.0
2017-02-23 10:50:00,39.02,39.03,38.98,38.98,433251.0,32.3002,32.3085,32.2671,32.2671,433251.0
2017-02-23 10:55:00,38.98,39.0,38.95,39.0,595014.0,32.2671,32.2837,32.2423,32.2837,595014.0
2017-02-23 11:00:00,39.0,39.02,38.98,38.98,487926.0,32.2837,32.3002,32.2671,32.2671,487926.0
2017-02-23 11:05:00,38.98,38.99,38.94,38.95,1004114.0,32.2671,32.2754,32.234,32.2423,1004114.0
2017-02-23 11:10:00,38.95,38.96,38.9,38.91,662385.0,32.2423,32.2506,32.2009,32.2092,662385.0
2017-02-23 11:15:00,38.91,38.95,38.89,38.94,741452.0,32.2092,32.2423,32.1926,32.234,741452.0
2017-02-23 11:20:00,38.94,38.95,38.92,38.93,636032.0,32.234,32.2423,32.2174,32.2257,636032.0
2017-02-23 11:25:00,38.93,38.94,38.9,38.94,550462.0,32.2257,32.234,32.2009,32.234,550462.0
2017-02-23 11:30:00,38.93,38.95,38.93,38.93,1223302.0,32.2257,32.2423,32.2257,32.2257,1223302.0
2017-02-23 11:35:00,38.94,38.96,38.94,38.95,311411.0,32.234,32.2506,32.234,32.2423,311411.0
2017-02-23 11:40:00,38.95,38.99,38.93,38.98,2449073.0,32.2423,32.2754,32.2257,32.2671,2449073.0
2017-02-23 11:45:00,38.98,38.99,38.97,38.98,172677.0,32.2671,32.2754,32.2588,32.2671,172677.0
2017-02-23 11:50:00,38.98,38.98,38.96,38.97,256101.0,32.2671,32.2671,32.2506,32.2588,256101.0
2017-02-23 11:55:00,38.96,38.97,38.94,38.95,224386.0,32.2506,32.2588,32.234,32.2423,224386.0
2017-02-23 12:00:00,38.95,38.95,38.93,38.95,200503.0,32.2423,32.2423,32.2257,32.2423,200503.0
2017-02-23 12:05:00,38.95,38.95,38.94,38.95,307483.0,32.2423,32.2423,32.234,32.2423,307483.0
2017-02-23 12:10:00,38.94,38.96,38.93,38.96,318844.0,32.234,32.2506,32.2257,32.2506,318844.0
2017-02-23 12:15:00,38.96,38.98,38.95,38.98,495781.0,32.2506,32.2671,32.2423,32.2671,495781.0
2017-02-23 12:20:00,38.98,38.99,38.97,38.99,242800.0,32.2671,32.2754,32.2588,32.2754,242800.0
2017-02-23 12:25:00,38.98,38.99,38.97,38.98,260059.0,32.2671,32.2754,32.2588,32.2671,260059.0
2017-02-23 12:30:00,38.99,39.0,38.98,39.0,308603.0,32.2754,32.2837,32.2671,32.2837,308603.0
2017-02-23 12:35:00,39.0,39.01,38.99,39.01,354434.0,32.2837,32.2919,32.2754,32.2919,354434.0
2017-02-23 12:40:00,39.0,39.01,38.98,38.99,229250.0,32.2837,32.2919,32.2671,32.2754,229250.0
2017-02-23 12:45:00,38.99,38.99,38.98,38.98,93605.0,32.2754,32.2754,32.2671,32.2671,93605.0
2017-02-23 12:50:00,38.98,38.99,38.95,38.95,592680.0,32.2671,32.2754,32.2423,32.2423,592680.0
2017-02-23 12:55:00,38.95,38.96,38.94,38.95,218086.0,32.2423,32.2506,32.234,32.2423,218086.0
2017-02-23 13:00:00,38.95,38.97,38.94,38.95,242975.0,32.2423,32.2588,32.234,32.2423,242975.0
2017-02-23 13:05:00,38.95,38.95,38.93,38.94,177662.0,32.2423,32.2423,32.2257,32.234,177662.0
2017-02-23 13:10:00,38.94,38.95,38.91,38.91,1599602.0,32.234,32.2423,32.2092,32.2092,1599602.0
2017-02-23 13:15:00,38.91,38.92,38.9,38.92,438020.0,32.2092,32.2174,32.2009,32.2174,438020.0
2017-02-23 13:20:00,38.91,38.92,38.91,38.91,189507.0,32.2092,32.2174,32.2092,32.2092,189507.0
2017-02-23 13:25:00,38.91,38.92,38.9,38.91,261125.0,32.2092,32.2174,32.2009,32.2092,261125.0
2017-02-23 13:30:00,38.9,38.92,38.89,38.89,422149.0,32.2009,32.2174,32.1926,32.1926,422149.0
2017-02-23 13:35:00,38.89,38.91,38.88,38.91,493333.0,32.1926,32.2092,32.1843,32.2092,493333.0
2017-02-23 13:40:00,38.91,38.93,38.9,38.91,269734.0,32.2092,32.2257,32.2009,32.2092,269734.0
2017-02-23 13:45:00,38.91,38.92,38.91,38.92,61457.0,32.2092,32.2174,32.2092,32.2174,61457.0
2017-02-23 13:50:00,38.92,38.93,38.91,38.92,143598.0,32.2174,32.2257,32.2092,32.2174,143598.0
2017-02-23 13:55:00,38.93,38.94,38.92,38.94,114450.0,32.2257,32.234,32.2174,32.234,114450.0
2017-02-23 14:00:00,38.94,38.94,38.92,38.93,97645.0,32.234,32.234,32.2174,32.2257,97645.0
2017-02-23 14:05:00,38.93,38.94,38.92,38.93,69012.0,32.2257,32.234,32.2174,32.2257,69012.0
2017-02-23 14:10:00,38.94,38.95,38.93,38.94,202722.0,32.234,32.2423,32.2257,32.234,202722.0
2017-02-23 14:15:00,38.95,38.95,38.93,38.94,147919.0,32.2423,32.2423,32.2257,32.234,147919.0
2017-02-23 14:20:00,38.94,38.95,38.93,38.95,140999.0,32.234,32.2423,32.2257,32.2423,140999.0
2017-02-23 14:25:00,38.95,38.95,38.94,38.95,165200.0,32.2423,32.2423,32.234,32.2423,165200.0
2017-02-23 14:30:00,38.95,38.95,38.92,38.93,169985.0,32.2423,32.2423,32.2174,32.2257,169985.0
2017-02-23 14:35:00,38.93,38.95,38.92,38.94,335945.0,32.2257,32.2423,32.2174,32.234,335945.0
2017-02-23 14:40:00,38.95,38.97,38.94,38.97,180560.0,32.2423,32.2588,32.234,32.2588,180560.0
2017-02-23 14:45:00,38.97,38.97,38.95,38.95,195336.0,32.2588,32.2588,32.2423,32.2423,195336.0
2017-02-23 14:50:00,38.95,38.97,38.95,38.97,200315.0,32.2423,32.2588,32.2423,32.2588,200315.0
2017-02-23 14:55:00,38.96,38.98,38.96,38.96,385758.0,32.2506,32.2671,32.2506,32.2506,385758.0
2017-02-23 15:00:00,38.97,38.97,38.95,38.96,238150.0,32.2588,32.2588,32.2423,32.2506,238150.0
2017-02-23 15:05:00,38.96,38.97,38.95,38.95,552215.0,32.2506,32.2588,32.2423,32.2423,552215.0
2017-02-23 15:10:00,38.95,38.96,38.94,38.96,222915.0,32.2423,32.2506,32.234,32.2506,222915.0
2017-02-23 15:15:00,38.95,38.96,38.94,38.96,397996.0,32.2423,32.2506,32.234,32.2506,397996.0
2017-02-23 15:20:00,38.96,38.98,38.95,38.98,287959.0,32.2506,32.2671,32.2423,32.2671,287959.0
2017-02-23 15:25:00,38.98,38.98,38.95,38.96,292733.0,32.2671,32.2671,32.2423,32.2506,292733.0
2017-02-23 15:30:00,38.96,38.96,38.94,38.95,431683.0,32.2506,32.2506,32.234,32.2423,431683.0
2017-02-23 15:35:00,38.94,38.95,38.91,38.93,681396.0,32.234,32.2423,32.2092,32.2257,681396.0
2017-02-23 15:40:00,38.93,38.94,38.92,38.93,569672.0,32.2257,32.234,32.2174,32.2257,569672.0
2017-02-23 15:45:00,38.93,38.93,38.91,38.91,338964.0,32.2257,32.2257,32.2092,32.2092,338964.0
2017-02-23 15:50:00,38.91,38.93,38.9,38.91,857072.0,32.2092,32.2257,32.2009,32.2092,857072.0
2017-02-23 15:55:00,38.9,38.94,38.9,38.93,2487206.0,32.2009,32.234,32.2009,32.2257,2487206.0
2017-02-24 09:30:00,38.47,38.47,38.42,38.44,1570870.0,31.8449,31.8449,31.8036,31.8201,1570870.0
2017-02-24 09:35:00,38.44,38.47,38.42,38.46,1336839.0,31.8201,31.8449,31.8036,31.8367,1336839.0
2017-02-24 09:40:00,38.47,38.49,38.45,38.48,904394.0,31.8449,31.8615,31.8284,31.8532,904394.0
2017-02-24 09:45:00,38.48,38.49,38.44,38.45,793701.0,31.8532,31.8615,31.8201,31.8284,793701.0
2017-02-24 09:50:00,38.45,38.46,38.43,38.45,1015132.0,31.8284,31.8367,31.8118,31.8284,1015132.0
2017-02-24 09:55:00,38.45,38.51,38.44,38.51,869190.0,31.8284,31.8781,31.8201,31.8781,869190.0
2017-02-24 10:00:00,38.51,38.52,38.48,38.5,603210.0,31.8781,31.8863,31.8532,31.8698,603210.0
2017-02-24 10:05:00,38.5,38.52,38.48,38.51,466825.0,31.8698,31.8863,31.8532,31.8781,466825.0
2017-02-24 10:10:00,38.51,38.51,38.47,38.48,216360.0,31.8781,31.8781,31.8449,31.8532,216360.0
2017-02-24 10:15:00,38.48,38.49,38.45,38.48,314436.0,31.8532,31.8615,31.8284,31.8532,314436.0
2017-02-24 10:20:00,38.48,38.51,38.47,38.49,174170.0,31.8532,31.8781,31.8449,31.8615,174170.0
2017-02-24 10:25:00,38.49,38.5,38.46,38.48,437106.0,31.8615,31.8698,31.8367,31.8532,437106.0
2017-02-24 10:30:00,38.48,38.48,38.45,38.47,264879.0,31.8532,31.8532,31.8284,31.8449,264879.0
2017-02-24 10:35:00,38.48,38.5,38.47,38.48,382256.0,31.8532,31.8698,31.8449,31.8532,382256.0
2017-02-24 10:40:00,38.48,38.52,38.47,38.52,342969.0,31.8532,31.8863,31.8449,31.8863,342969.0
2017-02-24 10:45:00,38.52,38.52,38.48,38.49,403733.0,31.8863,31.8863,31.8532,31.8615,403733.0
2017-02-24 10:50:00,38.48,38.51,38.48,38.48,672871.0,31.8532,31.8781,31.8532,31.8532,672871.0
2017-02-24 10:55:00,38.49,38.52,38.48,38.52,2032759.0,31.8615,31.8863,31.8532,31.8863,2032759.0
2017-02-24 11:00:00,38.52,38.54,38.51,38.53,714653.0,31.8863,31.9029,31.8781,31.8946,714653.0
2017-02-24 11:05:00,38.53,38.54,38.51,38.52,590337.0,31.8946,31.9029,31.8781,31.8863,590337.0
2017-02-24 11:10:00,38.52,38.55,38.51,38.54,430832.0,31.8863,31.9112,31.8781,31.9029,430832.0
2017-02-24 11:15:00,38.54,38.54,38.52,38.52,140634.0,31.9029,31.9029,31.8863,31.8863,140634.0
2017-02-24 11:20:00,38.52,38.53,38.5,38.52,476446.0,31.8863,31.8946,31.8698,31.8863,476446.0
2017-02-24 11:25:00,38.52,38.53,38.5,38.52,249695.0,31.8863,31.8946,31.8698,31.8863,249695.0
2017-02-24 11:30:00,38.52,38.52,38.49,38.5,326167.0,31.8863,31.8863,31.8615,31.8698,326167.0
2017-02-24 11:35:00,38.5,38.51,38.48,38.5,378956.0,31.8698,31.8781,31.8532,31.8698,378956.0
2017-02-24 11:40:00,38.5,38.51,38.49,38.5,63411.0,31.8698,31.8781,31.8615,31.8698,63411.0
2017-02-24 11:45:00,38.5,38.51,38.49,38.5,167912.0,31.8698,31.8781,31.8615,31.8698,167912.0
2017-02-24 11:50:00,38.49,38.5,38.49,38.5,97472.0,31.8615,31.8698,31.8615,31.8698,97472.0
2017-02-24 11:55:00,38.5,38.5,38.46,38.47,453571.0,31.8698,31.8698,31.8367,31.8449,453571.0
2017-02-24 12:00:00,38.48,38.52,38.47,38.52,278954.0,31.8532,31.8863,31.8449,31.8863,278954.0
2017-02-24 12:05:00,38.52,38.54,38.51,38.54,1935028.0,31.8863,31.9029,31.8781,31.9029,1935028.0
2017-02-24 12:10:00,38.53,38.55,38.53,38.55,874242.0,31.8946,31.9112,31.8946,31.9112,874242.0
2017-02-24 12:15:00,38.55,38.55,38.53,38.53,408029.0,31.9112,31.9112,31.8946,31.8946,408029.0
2017-02-24 12:20:00,38.53,38.56,38.53,38.55,215265.0,31.8946,31.9194,31.8946,31.9112,215265.0
2017-02-24 12:25:00,38.55,38.56,38.54,38.55,145461.0,31.9112,31.9194,31.9029,31.9112,145461.0
2017-02-24 12:30:00,38.55,38.55,38.52,38.52,278049.0,31.9112,31.9112,31.8863,31.8863,278049.0
2017-02-24 12:35:00,38.52,38.54,38.52,38.52,157880.0,31.8863,31.9029,31.8863,31.8863,157880.0
2017-02-24 12:40:00,38.52,38.52,38.5,38.51,168563.0,31.8863,31.8863,31.8698,31.8781,168563.0
2017-02-24 12:45:00,38.5,38.51,38.49,38.51,516105.0,31.8698,31.8781,31.8615,31.8781,516105.0
2017-02-24 12:50:00,38.51,38.52,38.49,38.5,215313.0,31.8781,31.8863,31.8615,31.8698,215313.0
2017-02-24 12:55:00,38.5,38.51,38.47,38.48,1117707.0,31.8698,31.8781,31.8449,31.8532,1117707.0
2017-02-24 13:00:00,38.48,38.49,38.47,38.48,2482038.0,31.8532,31.8615,31.8449,31.8532,2482038.0
2017-02-24 13:05:00,38.48,38.48,38.44,38.45,473305.0,31.8532,31.8532,31.8201,31.8284,473305.0
2017-02-24 13:10:00,38.45,38.47,38.44,38.46,195932.0,31.8284,31.8449,31.8201,31.8367,195932.0
2017-02-24 13:15:00,38.45,38.47,38.44,38.45,412770.0,31.8284,31.8449,31.8201,31.8284,412770.0
2017-02-24 13:20:00,38.45,38.46,38.44,38.45,268812.0,31.8284,31.8367,31.8201,31.8284,268812.0
2017-02-24 13:25:00,38.45,38.45,38.43,38.45,334979.0,31.8284,31.8284,31.8118,31.8284,334979.0
2017-02-24 13:30:00,38.45,38.46,38.44,38.44,480968.0,31.8284,31.8367,31.8201,31.8201,480968.0
2017-02-24 13:35:00,38.44,38.46,38.44,38.45,402824.0,31.8201,31.8367,31.8201,31.8284,402824.0
2017-02-24 13:40:00,38.45,38.47,38.44,38.47,292332.0,31.8284,31.8449,31.8201,31.8449,292332.0
2017-02-24 13:45:00,38.46,38.47,38.45,38.45,151418.0,31.8367,31.8449,31.8284,31.8284,151418.0
2017-02-24 13:50:00,38.45,38.47,38.45,38.46,208996.0,31.8284,31.8449,31.8284,31.8367,208996.0
2017-02-24 13:55:00,38.46,38.47,38.45,38.47,170075.0,31.8367,31.8449,31.8284,31.8449,170075.0
2017-02-24 14:00:00,38.47,38.48,38.46,38.47,414863.0,31.8449,31.8532,31.8367,31.8449,414863.0
2017-02-24 14:05:00,38.47,38.48,38.45,38.45,154636.0,31.8449,31.8532,31.8284,31.8284,154636.0
2017-02-24 14:10:00,38.46,38.46,38.44,38.45,244599.0,31.8367,31.8367,31.8201,31.8284,244599.0
2017-02-24 14:15:00,38.45,38.47,38.45,38.47,158577.0,31.8284,31.8449,31.8284,31.8449,158577.0
2017-02-24 14:20:00,38.46,38.47,38.46,38.47,71709.0,31.8367,31.8449,31.8367,31.8449,71709.0
2017-02-24 14:25:00,38.47,38.47,38.45,38.45,73587.0,31.8449,31.8449,31.8284,31.8284,73587.0
2017-02-24 14:30:00,38.46,38.47,38.45,38.45,191898.0,31.8367,31.8449,31.8284,31.8284,191898.0
2017-02-24 14:35:00,38.45,38.46,38.45,38.45,148248.0,31.8284,31.8367,31.8284,31.8284,148248.0
2017-02-24 14:40:00,38.45,38.46,38.45,38.45,116206.0,31.8284,31.8367,31.8284,31.8284,116206.0
2017-02-24 14:45:00,38.45,38.46,38.44,38.45,237347.0,31.8284,31.8367,31.8201,31.8284,237347.0
2017-02-24 14:50:00,38.45,38.46,38.44,38.45,308015.0,31.8284,31.8367,31.8201,31.8284,308015.0
2017-02-24 14:55:00,38.45,38.46,38.44,38.45,133250.0,31.8284,31.8367,31.8201,31.8284,133250.0
2017-02-24 15:00:00,38.45,38.46,38.43,38.43,211692.0,31.8284,31.8367,31.8118,31.8118,211692.0
2017-02-24 15:05:00,38.43,38.45,38.43,38.45,250311.0,31.8118,31.8284,31.8118,31.8284,250311.0
2017-02-24 15:10:00,38.44,38.45,38.43,38.44,131791.0,31.8201,31.8284,31.8118,31.8201,131791.0
2017-02-24 15:15:00,38.43,38.44,38.42,38.42,198357.0,31.8118,31.8201,31.8036,31.8036,198357.0
2017-02-24 15:20:00,38.43,38.46,38.42,38.45,606363.0,31.8118,31.8367,31.8036,31.8284,606363.0
2017-02-24 15:25:00,38.45,38.46,38.44,38.45,285452.0,31.8284,31.8367,31.8201,31.8284,285452.0
2017-02-24 15:30:00,38.45,38.47,38.45,38.46,224311.0,31.8284,31.8449,31.8284,31.8367,224311.0
2017-02-24 15:35:00,38.46,38.49,38.46,38.47,739707.0,31.8367,31.8615,31.8367,31.8449,739707.0
2017-02-24 15:40:00,38.47,38.49,38.46,38.48,980083.0,31.8449,31.8615,31.8367,31.8532,980083.0
2017-02-24 15:45:00,38.48,38.5,38.47,38.49,1036383.0,31.8532,31.8698,31.8449,31.8615,1036383.0
2017-02-24 15:50:00,38.5,38.51,38.47,38.49,745764.0,31.8698,31.8781,31.8449,31.8615,745764.0
2017-02-24 15:55:00,38.48,38.49,38.47,38.49,1550979.0,31.8532,31.8615,31.8449,31.8615,1550979.0
2017-02-27 09:30:00,38.37,38.42,38.37,38.37,2822130.0,31.7622,31.8036,31.7622,31.7622,2822130.0
2017-02-27 09:35:00,38.37,38.39,38.34,38.38,535203.0,31.7622,31.7787,31.7373,31.7704,535203.0
2017-02-27 09:40:00,38.38,38.39,38.37,38.38,310947.0,31.7704,31.7787,31.7622,31.7704,310947.0
2017-02-27 09:45:00,38.39,38.42,38.38,38.41,311068.0,31.7787,31.8036,31.7704,31.7953,311068.0
2017-02-27 09:50:00,38.41,38.45,38.41,38.42,322120.0,31.7953,31.8284,31.7953,31.8036,322120.0
2017-02-27 09:55:00,38.42,38.42,38.39,38.42,347544.0,31.8036,31.8036,31.7787,31.8036,347544.0
2017-02-27 10:00:00,38.42,38.43,38.39,38.41,366972.0,31.8036,31.8118,31.7787,31.7953,366972.0
2017-02-27 10:05:00,38.41,38.43,38.41,38.42,170321.0,31.7953,31.8118,31.7953,31.8036,170321.0
2017-02-27 10:10:00,38.41,38.42,38.38,38.4,201851.0,31.7953,31.8036,31.7704,31.787,201851.0
2017-02-27 10:15:00,38.39,38.4,38.38,38.4,469209.0,31.7787,31.787,31.7704,31.787,469209.0
2017-02-27 10:20:00,38.4,38.43,38.39,38.42,170238.0,31.787,31.8118,31.7787,31.8036,170238.0
2017-02-27 10:25:00,38.41,38.44,38.41,38.43,246460.0,31.7953,31.8201,31.7953,31.8118,246460.0
2017-02-27 10:30:00,38.44,38.45,38.42,38.42,428067.0,31.8201,31.8284,31.8036,31.8036,428067.0
2017-02-27 10:35:00,38.42,38.45,38.42,38.44,221873.0,31.8036,31.8284,31.8036,31.8201,221873.0
2017-02-27 10:40:00,38.44,38.45,38.42,38.42,731979.0,31.8201,31.8284,31.8036,31.8036,731979.0
2017-02-27 10:45:00,38.43,38.44,38.42,38.44,71508.0,31.8118,31.8201,31.8036,31.8201,71508.0
2017-02-27 10:50:00,38.44,38.47,38.43,38.45,1057998.0,31.8201,31.8449,31.8118,31.8284,1057998.0
2017-02-27 10:55:00,38.46,38.46,38.44,38.44,68579.0,31.8367,31.8367,31.8201,31.8201,68579.0
2017-02-27 11:00:00,38.44,38.46,38.44,38.45,260694.0,31.8201,31.8367,31.8201,31.8284,260694.0
2017-02-27 11:05:00,38.45,38.46,38.44,38.44,114865.0,31.8284,31.8367,31.8201,31.8201,114865.0
2017-02-27 11:10:00,38.45,38.46,38.44,38.45,334205.0,31.8284,31.8367,31.8201,31.8284,334205.0
2017-02-27 11:15:00,38.44,38.47,38.44,38.47,247055.0,31.8201,31.8449,31.8201,31.8449,247055.0
2017-02-27 11:20:00,38.47,38.48,38.46,38.46,159856.0,31.8449,31.8532,31.8367,31.8367,159856.0
2017-02-27 11:25:00,38.46,38.46,38.42,38.44,1174523.0,31.8367,31.8367,31.8036,31.8201,1174523.0
2017-02-27 11:30:00,38.44,38.44,38.42,38.43,227111.0,31.8201,31.8201,31.8036,31.8118,227111.0
2017-02-27 11:35:00,38.43,38.43,38.4,38.41,710531.0,31.8118,31.8118,31.787,31.7953,710531.0
2017-02-27 11:40:00,38.41,38.43,38.4,38.42,270792.0,31.7953,31.8118,31.787,31.8036,270792.0
2017-02-27 11:45:00,38.43,38.43,38.41,38.41,251331.0,31.8118,31.8118,31.7953,31.7953,251331.0
2017-02-27 11:50:00,38.41,38.42,38.4,38.41,518050.0,31.7953,31.8036,31.787,31.7953,518050.0
2017-02-27 11:55:00,38.41,38.41,38.39,38.4,134159.0,31.7953,31.7953,31.7787,31.787,134159.0
2017-02-27 12:00:00,38.4,38.41,38.39,38.39,230861.0,31.787,31.7953,31.7787,31.7787,230861.0
2017-02-27 12:05:00,38.4,38.41,38.39,38.41,135358.0,31.787,31.7953,31.7787,31.7953,135358.0
2017-02-27 12:10:00,38.4,38.41,38.4,38.4,42367.0,31.787,31.7953,31.787,31.787,42367.0
2017-02-27 12:15:00,38.4,38.41,38.39,38.4,162406.0,31.787,31.7953,31.7787,31.787,162406.0
2017-02-27 12:20:00,38.39,38.41,38.38,38.4,460208.0,31.7787,31.7953,31.7704,31.787,460208.0
2017-02-27 12:25:00,38.4,38.41,38.38,38.41,339832.0,31.787,31.7953,31.7704,31.7953,339832.0
2017-02-27 12:30:00,38.41,38.42,38.4,38.41,288341.0,31.7953,31.8036,31.787,31.7953,288341.0
2017-02-27 12:35:00,38.41,38.42,38.39,38.39,152323.0,31.7953,31.8036,31.7787,31.7787,152323.0
2017-02-27 12:40:00,38.4,38.4,38.38,38.38,150206.0,31.787,31.787,31.7704,31.7704,150206.0
2017-02-27 12:45:00,38.39,38.39,38.37,38.39,224019.0,31.7787,31.7787,31.7622,31.7787,224019.0
2017-02-27 12:50:00,38.38,38.39,38.37,38.37,117361.0,31.7704,31.7787,31.7622,31.7622,117361.0
2017-02-27 12:55:00,38.37,38.38,38.35,38.35,121387.0,31.7622,31.7704,31.7456,31.7456,121387.0
2017-02-27 13:00:00,38.36,38.37,38.35,38.36,68755.0,31.7539,31.7622,31.7456,31.7539,68755.0
2017-02-27 13:05:00,38.36,38.36,38.35,38.36,88801.0,31.7539,31.7539,31.7456,31.7539,88801.0
2017-02-27 13:10:00,38.36,38.37,38.35,38.36,166696.0,31.7539,31.7622,31.7456,31.7539,166696.0
2017-02-27 13:15:00,38.36,38.36,38.34,38.36,255540.0,31.7539,31.7539,31.7373,31.7539,255540.0
2017-02-27 13:20:00,38.36,38.36,38.35,38.36,58850.0,31.7539,31.7539,31.7456,31.7539,58850.0
2017-02-27 13:25:00,38.36,38.37,38.34,38.34,243140.0,31.7539,31.7622,31.7373,31.7373,243140.0
2017-02-27 13:30:00,38.34,38.36,38.34,38.34,467700.0,31.7373,31.7539,31.7373,31.7373,467700.0
2017-02-27 13:35:00,38.34,38.35,38.32,38.33,464909.0,31.7373,31.7456,31.7208,31.7291,464909.0
2017-02-27 13:40:00,38.34,38.34,38.32,38.32,194226.0,31.7373,31.7373,31.7208,31.7208,194226.0
2017-02-27 13:45:00,38.33,38.34,38.32,38.33,110768.0,31.7291,31.7373,31.7208,31.7291,110768.0
2017-02-27 13:50:00,38.33,38.33,38.31,38.32,185079.0,31.7291,31.7291,31.7125,31.7208,185079.0
2017-02-27 13:55:00,38.32,38.32,38.3,38.31,229558.0,31.7208,31.7208,31.7042,31.7125,229558.0
2017-02-27 14:00:00,38.32,38.32,38.29,38.3,254127.0,31.7208,31.7208,31.6959,31.7042,254127.0
2017-02-27 14:05:00,38.3,38.32,38.3,38.3,210128.0,31.7042,31.7208,31.7042,31.7042,210128.0
2017-02-27 14:10:00,38.31,38.32,38.3,38.3,441367.0,31.7125,31.7208,31.7042,31.7042,441367.0
2017-02-27 14:15:00,38.3,38.31,38.28,38.29,400454.0,31.7042,31.7125,31.6877,31.6959,400454.0
2017-02-27 14:20:00,38.29,38.29,38.27,38.28,177811.0,31.6959,31.6959,31.6794,31.6877,177811.0
2017-02-27 14:25:00,38.28,38.34,38.27,38.32,2392488.0,31.6877,31.7373,31.6794,31.7208,2392488.0
2017-02-27 14:30:00,38.32,38.32,38.31,38.31,116102.0,31.7208,31.7208,31.7125,31.7125,116102.0
2017-02-27 14:35:00,38.31,38.32,38.3,38.3,488575.0,31.7125,31.7208,31.7042,31.7042,488575.0
2017-02-27 14:40:00,38.3,38.31,38.3,38.3,428330.0,31.7042,31.7125,31.7042,31.7042,428330.0
2017-02-27 14:45:00,38.3,38.31,38.29,38.3,313810.0,31.7042,31.7125,31.6959,31.7042,313810.0
2017-02-27 14:50:00,38.3,38.3,38.29,38.3,48916.0,31.7042,31.7042,31.6959,31.7042,48916.0
2017-02-27 14:55:00,38.3,38.32,38.29,38.32,573687.0,31.7042,31.7208,31.6959,31.7208,573687.0
2017-02-27 15:00:00,38.32,38.32,38.31,38.32,144026.0,31.7208,31.7208,31.7125,31.7208,144026.0
2017-02-27 15:05:00,38.32,38.33,38.31,38.32,680356.0,31.7208,31.7291,31.7125,31.7208,680356.0
2017-02-27 15:10:00,38.32,38.34,38.31,38.33,1385809.0,31.7208,31.7373,31.7125,31.7291,1385809.0
2017-02-27 15:15:00,38.33,38.34,38.33,38.33,1700323.0,31.7291,31.7373,31.7291,31.7291,1700323.0
2017-02-27 15:20:00,38.33,38.37,38.33,38.36,1568459.0,31.7291,31.7622,31.7291,31.7539,1568459.0
2017-02-27 15:25:00,38.36,38.36,38.33,38.36,526168.0,31.7539,31.7539,31.7291,31.7539,526168.0
2017-02-27 15:30:00,38.35,38.36,38.34,38.34,378699.0,31.7456,31.7539,31.7373,31.7373,378699.0
2017-02-27 15:35:00,38.35,38.35,38.33,38.34,297449.0,31.7456,31.7456,31.7291,31.7373,297449.0
2017-02-27 15:40:00,38.34,38.34,38.32,38.33,264291.0,31.7373,31.7373,31.7208,31.7291,264291.0
2017-02-27 15:45:00,38.32,38.32,38.3,38.3,457623.0,31.7208,31.7208,31.7042,31.7042,457623.0
2017-02-27 15:50:00,38.3,38.31,38.29,38.3,562868.0,31.7042,31.7125,31.6959,31.7042,562868.0
2017-02-27 15:55:00,38.3,38.35,38.29,38.34,2912061.0,31.7042,31.7456,31.6959,31.7373,2912061.0
2017-02-28 09:30:00,38.32,38.33,38.29,38.29,1021011.0,31.7208,31.7291,31.6959,31.6959,1021011.0
2017-02-28 09:35:00,38.29,38.32,38.28,38.28,1383641.0,31.6959,31.7208,31.6877,31.6877,1383641.0
2017-02-28 09:40:00,38.28,38.29,38.26,38.27,491129.0,31.6877,31.6959,31.6711,31.6794,491129.0
2017-02-28 09:45:00,38.27,38.28,38.25,38.27,515068.0,31.6794,31.6877,31.6628,31.6794,515068.0
2017-02-28 09:50:00,38.26,38.26,38.22,38.23,584824.0,31.6711,31.6711,31.638,31.6463,584824.0
2017-02-28 09:55:00,38.23,38.23,38.21,38.22,253446.0,31.6463,31.6463,31.6297,31.638,253446.0
2017-02-28 10:00:00,38.22,38.24,38.21,38.24,691820.0,31.638,31.6546,31.6297,31.6546,691820.0
2017-02-28 10:05:00,38.24,38.25,38.23,38.25,626530.0,31.6546,31.6628,31.6463,31.6628,626530.0
2017-02-28 10:10:00,38.25,38.27,38.24,38.26,630101.0,31.6628,31.6794,31.6546,31.6711,630101.0
2017-02-28 10:15:00,38.26,38.27,38.22,38.23,829761.0,31.6711,31.6794,31.638,31.6463,829761.0
2017-02-28 10:20:00,38.23,38.24,38.21,38.21,666307.0,31.6463,31.6546,31.6297,31.6297,666307.0
2017-02-28 10:25:00,38.21,38.23,38.21,38.23,409219.0,31.6297,31.6463,31.6297,31.6463,409219.0
2017-02-28 10:30:00,38.23,38.23,38.2,38.2,508842.0,31.6463,31.6463,31.6214,31.6214,508842.0
2017-02-28 10:35:00,38.21,38.22,38.2,38.2,630704.0,31.6297,31.638,31.6214,31.6214,630704.0
2017-02-28 10:40:00,38.2,38.21,38.17,38.18,667771.0,31.6214,31.6297,31.5966,31.6049,667771.0
2017-02-28 10:45:00,38.18,38.19,38.14,38.18,874723.0,31.6049,31.6132,31.5718,31.6049,874723.0
2017-02-28 10:50:00,38.18,38.2,38.17,38.2,166778.0,31.6049,31.6214,31.5966,31.6214,166778.0
2017-02-28 10:55:00,38.2,38.22,38.19,38.22,559846.0,31.6214,31.638,31.6132,31.638,559846.0
2017-02-28 11:00:00,38.22,38.22,38.15,38.16,1200104.0,31.638,31.638,31.5801,31.5883,1200104.0
2017-02-28 11:05:00,38.16,38.18,38.15,38.16,909583.0,31.5883,31.6049,31.5801,31.5883,909583.0
2017-02-28 11:10:00,38.16,38.17,38.13,38.14,750695.0,31.5883,31.5966,31.5635,31.5718,750695.0
2017-02-28 11:15:00,38.14,38.17,38.13,38.15,1364229.0,31.5718,31.5966,31.5635,31.5801,1364229.0
2017-02-28 11:20:00,38.15,38.17,38.15,38.16,196913.0,31.5801,31.5966,31.5801,31.5883,196913.0
2017-02-28 11:25:00,38.16,38.16,38.13,38.15,3805959.0,31.5883,31.5883,31.5635,31.5801,3805959.0
2017-02-28 11:30:00,38.15,38.16,38.13,38.15,297646.0,31.5801,31.5883,31.5635,31.5801,297646.0
2017-02-28 11:35:00,38.15,38.16,38.14,38.16,97955.0,31.5801,31.5883,31.5718,31.5883,97955.0
2017-02-28 11:40:00,38.15,38.16,38.14,38.15,355690.0,31.5801,31.5883,31.5718,31.5801,355690.0
2017-02-28 11:45:00,38.15,38.16,38.14,38.16,112468.0,31.5801,31.5883,31.5718,31.5883,112468.0
2017-02-28 11:50:00,38.16,38.17,38.15,38.16,151288.0,31.5883,31.5966,31.5801,31.5883,151288.0
2017-02-28 11:55:00,38.16,38.17,38.15,38.16,169235.0,31.5883,31.5966,31.5801,31.5883,169235.0
2017-02-28 12:00:00,38.15,38.16,38.14,38.15,115532.0,31.5801,31.5883,31.5718,31.5801,115532.0
2017-02-28 12:05:00,38.15,38.15,38.12,38.14,614234.0,31.5801,31.5801,31.5552,31.5718,614234.0
2017-02-28 12:10:00,38.13,38.14,38.12,38.12,66203.0,31.5635,31.5718,31.5552,31.5552,66203.0
2017-02-28 12:15:00,38.12,38.13,38.11,38.11,239901.0,31.5552,31.5635,31.5469,31.5469,239901.0
2017-02-28 12:20:00,38.11,38.12,38.08,38.09,371018.0,31.5469,31.5552,31.5221,31.5304,371018.0
2017-02-28 12:25:00,38.09,38.09,38.05,38.07,603852.0,31.5304,31.5304,31.4973,31.5138,603852.0
2017-02-28 12:30:00,38.07,38.09,38.06,38.09,199370.0,31.5138,31.5304,31.5056,31.5304,199370.0
2017-02-28 12:35:00,38.09,38.09,38.08,38.09,66881.0,31.5304,31.5304,31.5221,31.5304,66881.0
2017-02-28 12:40:00,38.08,38.09,38.08,38.08,89674.0,31.5221,31.5304,31.5221,31.5221,89674.0
2017-02-28 12:45:00,38.09,38.1,38.07,38.09,263378.0,31.5304,31.5387,31.5138,31.5304,263378.0
2017-02-28 12:50:00,38.09,38.1,38.08,38.09,64939.0,31.5304,31.5387,31.5221,31.5304,64939.0
2017-02-28 12:55:00,38.1,38.1,38.08,38.08,225239.0,31.5387,31.5387,31.5221,31.5221,225239.0
2017-02-28 13:00:00,38.09,38.12,38.08,38.12,349268.0,31.5304,31.5552,31.5221,31.5552,349268.0
2017-02-28 13:05:00,38.12,38.13,38.11,38.12,255739.0,31.5552,31.5635,31.5469,31.5552,255739.0
2017-02-28 13:10:00,38.12,38.13,38.11,38.13,265710.0,31.5552,31.5635,31.5469,31.5635,265710.0
2017-02-28 13:15:00,38.13,38.13,38.11,38.12,284887.0,31.5635,31.5635,31.5469,31.5552,284887.0
2017-02-28 13:20:00,38.11,38.12,38.1,38.11,290993.0,31.5469,31.5552,31.5387,31.5469,290993.0
2017-02-28 13:25:00,38.11,38.12,38.1,38.12,215812.0,31.5469,31.5552,31.5387,31.5552,215812.0
2017-02-28 13:30:00,38.12,38.13,38.11,38.13,95474.0,31.5552,31.5635,31.5469,31.5635,95474.0
2017-02-28 13:35:00,38.13,38.15,38.12,38.13,370828.0,31.5635,31.5801,31.5552,31.5635,370828.0
2017-02-28 13:40:00,38.13,38.14,38.13,38.14,53319.0,31.5635,31.5718,31.5635,31.5718,53319.0
2017-02-28 13:45:00,38.14,38.16,38.13,38.15,370309.0,31.5718,31.5883,31.5635,31.5801,370309.0
2017-02-28 13:50:00,38.15,38.16,38.14,38.15,206376.0,31.5801,31.5883,31.5718,31.5801,206376.0
2017-02-28 13:55:00,38.15,38.16,38.14,38.16,172400.0,31.5801,31.5883,31.5718,31.5883,172400.0
2017-02-28 14:00:00,38.16,38.17,38.15,38.15,275640.0,31.5883,31.5966,31.5801,31.5801,275640.0
2017-02-28 14:05:00,38.16,38.16,38.13,38.14,195169.0,31.5883,31.5883,31.5635,31.5718,195169.0
2017-02-28 14:10:00,38.14,38.15,38.13,38.14,292300.0,31.5718,31.5801,31.5635,31.5718,292300.0
2017-02-28 14:15:00,38.14,38.15,38.12,38.12,251428.0,31.5718,31.5801,31.5552,31.5552,251428.0
2017-02-28 14:20:00,38.12,38.14,38.12,38.14,130780.0,31.5552,31.5718,31.5552,31.5718,130780.0
2017-02-28 14:25:00,38.14,38.18,38.14,38.18,1022770.0,31.5718,31.6049,31.5718,31.6049,1022770.0
2017-02-28 14:30:00,38.18,38.18,38.17,38.18,197512.0,31.6049,31.6049,31.5966,31.6049,197512.0
2017-02-28 14:35:00,38.18,38.18,38.15,38.16,399819.0,31.6049,31.6049,31.5801,31.5883,399819.0
2017-02-28 14:40:00,38.15,38.16,38.15,38.16,115281.0,31.5801,31.5883,31.5801,31.5883,115281.0
2017-02-28 14:45:00,38.16,38.19,38.15,38.19,238477.0,31.5883,31.6132,31.5801,31.6132,238477.0
2017-02-28 14:50:00,38.19,38.19,38.17,38.18,255083.0,31.6132,31.6132,31.5966,31.6049,255083.0
2017-02-28 14:55:00,38.18,38.19,38.17,38.18,296775.0,31.6049,31.6132,31.5966,31.6049,296775.0
2017-02-28 15:00:00,38.17,38.18,38.16,38.16,186483.0,31.5966,31.6049,31.5883,31.5883,186483.0
2017-02-28 15:05:00,38.16,38.16,38.14,38.15,612598.0,31.5883,31.5883,31.5718,31.5801,612598.0
2017-02-28 15:10:00,38.15,38.16,38.15,38.16,273763.0,31.5801,31.5883,31.5801,31.5883,273763.0
2017-02-28 15:15:00,38.15,38.16,38.14,38.14,461142.0,31.5801,31.5883,31.5718,31.5718,461142.0
2017-02-28 15:20:00,38.14,38.15,38.11,38.11,446505.0,31.5718,31.5801,31.5469,31.5469,446505.0
2017-02-28 15:25:00,38.11,38.11,38.07,38.07,632148.0,31.5469,31.5469,31.5138,31.5138,632148.0
2017-02-28 15:30:00,38.07,38.08,38.02,38.03,1911714.0,31.5138,31.5221,31.4724,31.4807,1911714.0
2017-02-28 15:35:00,38.02,38.04,37.99,37.99,2271855.0,31.4724,31.489,31.4476,31.4476,2271855.0
2017-02-28 15:40:00,37.99,38.04,37.98,38.02,1336902.0,31.4476,31.489,31.4393,31.4724,1336902.0
2017-02-28 15:45:00,38.02,38.05,38.02,38.04,814467.0,31.4724,31.4973,31.4724,31.489,814467.0
2017-02-28 15:50:00,38.04,38.07,38.03,38.05,1484823.0,31.489,31.5138,31.4807,31.4973,1484823.0
2017-02-28 15:55:00,38.05,38.07,37.98,38.0,9579170.0,31.4973,31.5138,31.4393,31.4559,9579170.0
2017-03-01 09:30:00,38.3,38.35,38.28,38.34,1477310.0,31.7042,31.7456,31.6877,31.7373,1477310.0
2017-03-01 09:35:00,38.34,38.4,38.33,38.37,1339985.0,31.7373,31.787,31.7291,31.7622,1339985.0
2017-03-01 09:40:00,38.37,38.38,38.34,38.34,718285.0,31.7622,31.7704,31.7373,31.7373,718285.0
2017-03-01 09:45:00,38.34,38.36,38.32,38.34,1713784.0,31.7373,31.7539,31.7208,31.7373,1713784.0
2017-03-01 09:50:00,38.34,38.35,38.32,38.34,761621.0,31.7373,31.7456,31.7208,31.7373,761621.0
2017-03-01 09:55:00,38.34,38.37,38.34,38.37,512547.0,31.7373,31.7622,31.7373,31.7622,512547.0
2017-03-01 10:00:00,38.37,38.42,38.36,38.39,1344973.0,31.7622,31.8036,31.7539,31.7787,1344973.0
2017-03-01 10:05:00,38.39,38.39,38.36,38.36,920675.0,31.7787,31.7787,31.7539,31.7539,920675.0
2017-03-01 10:10:00,38.37,38.37,38.31,38.34,3627058.0,31.7622,31.7622,31.7125,31.7373,3627058.0
2017-03-01 10:15:00,38.34,38.35,38.31,38.33,1065645.0,31.7373,31.7456,31.7125,31.7291,1065645.0
2017-03-01 10:20:00,38.33,38.36,38.33,38.34,541465.0,31.7291,31.7539,31.7291,31.7373,541465.0
2017-03-01 10:25:00,38.34,38.36,38.33,38.36,493270.0,31.7373,31.7539,31.7291,31.7539,493270.0
2017-03-01 10:30:00,38.36,38.37,38.35,38.35,696088.0,31.7539,31.7622,31.7456,31.7456,696088.0
2017-03-01 10:35:00,38.36,38.36,38.33,38.34,491998.0,31.7539,31.7539,31.7291,31.7373,491998.0
2017-03-01 10:40:00,38.33,38.34,38.31,38.31,538223.0,31.7291,31.7373,31.7125,31.7125,538223.0
2017-03-01 10:45:00,38.32,38.34,38.31,38.34,634742.0,31.7208,31.7373,31.7125,31.7373,634742.0
2017-03-01 10:50:00,38.34,38.39,38.33,38.39,1389823.0,31.7373,31.7787,31.7291,31.7787,1389823.0
2017-03-01 10:55:00,38.39,38.44,38.39,38.44,973093.0,31.7787,31.8201,31.7787,31.8201,973093.0
2017-03-01 11:00:00,38.44,38.44,38.37,38.4,2465242.0,31.8201,31.8201,31.7622,31.787,2465242.0
2017-03-01 11:05:00,38.4,38.47,38.39,38.45,1205327.0,31.787,31.8449,31.7787,31.8284,1205327.0
2017-03-01 11:10:00,38.45,38.45,38.41,38.43,1044184.0,31.8284,31.8284,31.7953,31.8118,1044184.0
2017-03-01 11:15:00,38.43,38.46,38.42,38.46,1035512.0,31.8118,31.8367,31.8036,31.8367,1035512.0
2017-03-01 11:20:00,38.46,38.46,38.43,38.44,539963.0,31.8367,31.8367,31.8118,31.8201,539963.0
2017-03-01 11:25:00,38.44,38.46,38.41,38.41,3033060.0,31.8201,31.8367,31.7953,31.7953,3033060.0
2017-03-01 11:30:00,38.41,38.43,38.4,38.43,956139.0,31.7953,31.8118,31.787,31.8118,956139.0
2017-03-01 11:35:00,38.43,38.44,38.41,38.44,531426.0,31.8118,31.8201,31.7953,31.8201,531426.0
2017-03-01 11:40:00,38.44,38.46,38.43,38.46,691438.0,31.8201,31.8367,31.8118,31.8367,691438.0
2017-03-01 11:45:00,38.46,38.5,38.45,38.48,904639.0,31.8367,31.8698,31.8284,31.8532,904639.0
2017-03-01 11:50:00,38.49,38.52,38.48,38.52,815049.0,31.8615,31.8863,31.8532,31.8863,815049.0
2017-03-01 11:55:00,38.51,38.54,38.5,38.5,674264.0,31.8781,31.9029,31.8698,31.8698,674264.0
2017-03-01 12:00:00,38.5,38.52,38.49,38.52,2747523.0,31.8698,31.8863,31.8615,31.8863,2747523.0
2017-03-01 12:05:00,38.52,38.55,38.51,38.55,429400.0,31.8863,31.9112,31.8781,31.9112,429400.0
2017-03-01 12:10:00,38.55,38.58,38.53,38.57,1194620.0,31.9112,31.936,31.8946,31.9277,1194620.0
2017-03-01 12:15:00,38.57,38.6,38.56,38.57,1198212.0,31.9277,31.9526,31.9194,31.9277,1198212.0
2017-03-01 12:20:00,38.57,38.57,38.54,38.55,294651.0,31.9277,31.9277,31.9029,31.9112,294651.0
2017-03-01 12:25:00,38.56,38.57,38.55,38.56,122720.0,31.9194,31.9277,31.9112,31.9194,122720.0
2017-03-01 12:30:00,38.57,38.57,38.55,38.55,411882.0,31.9277,31.9277,31.9112,31.9112,411882.0
2017-03-01 12:35:00,38.55,38.56,38.53,38.53,580273.0,31.9112,31.9194,31.8946,31.8946,580273.0
2017-03-01 12:40:00,38.54,38.55,38.53,38.54,334061.0,31.9029,31.9112,31.8946,31.9029,334061.0
2017-03-01 12:45:00,38.55,38.55,38.53,38.53,226949.0,31.9112,31.9112,31.8946,31.8946,226949.0
2017-03-01 12:50:00,38.54,38.54,38.52,38.53,382069.0,31.9029,31.9029,31.8863,31.8946,382069.0
2017-03-01 12:55:00,38.53,38.54,38.52,38.54,213859.0,31.8946,31.9029,31.8863,31.9029,213859.0
2017-03-01 13:00:00,38.54,38.55,38.53,38.53,217894.0,31.9029,31.9112,31.8946,31.8946,217894.0
2017-03-01 13:05:00,38.54,38.54,38.47,38.49,3444043.0,31.9029,31.9029,31.8449,31.8615,3444043.0
2017-03-01 13:10:00,38.48,38.52,38.48,38.51,505836.0,31.8532,31.8863,31.8532,31.8781,505836.0
2017-03-01 13:15:00,38.51,38.52,38.47,38.48,428377.0,31.8781,31.8863,31.8449,31.8532,428377.0
2017-03-01 13:20:00,38.48,38.5,38.48,38.5,286432.0,31.8532,31.8698,31.8532,31.8698,286432.0
2017-03-01 13:25:00,38.5,38.51,38.49,38.51,169448.0,31.8698,31.8781,31.8615,31.8781,169448.0
2017-03-01 13:30:00,38.51,38.52,38.5,38.52,457141.0,31.8781,31.8863,31.8698,31.8863,457141.0
2017-03-01 13:35:00,38.52,38.53,38.51,38.52,233117.0,31.8863,31.8946,31.8781,31.8863,233117.0
2017-03-01 13:40:00,38.53,38.54,38.52,38.53,488684.0,31.8946,31.9029,31.8863,31.8946,488684.0
2017-03-01 13:45:00,38.53,38.56,38.53,38.55,368624.0,31.8946,31.9194,31.8946,31.9112,368624.0
2017-03-01 13:50:00,38.55,38.57,38.55,38.57,526753.0,31.9112,31.9277,31.9112,31.9277,526753.0
2017-03-01 13:55:00,38.57,38.57,38.55,38.56,458642.0,31.9277,31.9277,31.9112,31.9194,458642.0
2017-03-01 14:00:00,38.55,38.56,38.53,38.54,488269.0,31.9112,31.9194,31.8946,31.9029,488269.0
2017-03-01 14:05:00,38.54,38.54,38.52,38.53,168376.0,31.9029,31.9029,31.8863,31.8946,168376.0
2017-03-01 14:10:00,38.53,38.56,38.52,38.55,494961.0,31.8946,31.9194,31.8863,31.9112,494961.0
2017-03-01 14:15:00,38.56,38.57,38.54,38.57,430508.0,31.9194,31.9277,31.9029,31.9277,430508.0
2017-03-01 14:20:00,38.57,38.58,38.56,38.58,613939.0,31.9277,31.936,31.9194,31.936,613939.0
2017-03-01 14:25:00,38.58,38.58,38.55,38.57,289503.0,31.936,31.936,31.9112,31.9277,289503.0
2017-03-01 14:30:00,38.56,38.56,38.54,38.55,289827.0,31.9194,31.9194,31.9029,31.9112,289827.0
2017-03-01 14:35:00,38.55,38.56,38.52,38.53,416285.0,31.9112,31.9194,31.8863,31.8946,416285.0
2017-03-01 14:40:00,38.54,38.55,38.52,38.55,215246.0,31.9029,31.9112,31.8863,31.9112,215246.0
2017-03-01 14:45:00,38.54,38.55,38.53,38.53,186174.0,31.9029,31.9112,31.8946,31.8946,186174.0
2017-03-01 14:50:00,38.54,38.56,38.53,38.55,307227.0,31.9029,31.9194,31.8946,31.9112,307227.0
2017-03-01 14:55:00,38.56,38.57,38.55,38.57,197896.0,31.9194,31.9277,31.9112,31.9277,197896.0
2017-03-01 15:00:00,38.57,38.57,38.53,38.55,375895.0,31.9277,31.9277,31.8946,31.9112,375895.0
2017-03-01 15:05:00,38.55,38.55,38.53,38.54,215590.0,31.9112,31.9112,31.8946,31.9029,215590.0
2017-03-01 15:10:00,38.53,38.55,38.53,38.55,448120.0,31.8946,31.9112,31.8946,31.9112,448120.0
2017-03-01 15:15:00,38.55,38.55,38.53,38.55,601514.0,31.9112,31.9112,31.8946,31.9112,601514.0
2017-03-01 15:20:00,38.55,38.56,38.54,38.56,342037.0,31.9112,31.9194,31.9029,31.9194,342037.0
2017-03-01 15:25:00,38.56,38.56,38.52,38.53,527550.0,31.9194,31.9194,31.8863,31.8946,527550.0
2017-03-01 15:30:00,38.52,38.54,38.51,38.53,706300.0,31.8863,31.9029,31.8781,31.8946,706300.0
2017-03-01 15:35:00,38.53,38.54,38.51,38.52,720615.0,31.8946,31.9029,31.8781,31.8863,720615.0
2017-03-01 15:40:00,38.52,38.55,38.51,38.55,739383.0,31.8863,31.9112,31.8781,31.9112,739383.0
2017-03-01 15:45:00,38.55,38.6,38.54,38.6,3041169.0,31.9112,31.9526,31.9029,31.9526,3041169.0
2017-03-01 15:50:00,38.59,38.61,38.58,38.59,3246658.0,31.9443,31.9608,31.936,31.9443,3246658.0
2017-03-01 15:55:00,38.59,38.6,38.56,38.57,6654078.0,31.9443,31.9526,31.9194,31.9277,6654078.0
2017-03-02 09:30:00,38.21,38.27,38.2,38.22,2187065.0,31.6297,31.6794,31.6214,31.638,2187065.0
2017-03-02 09:35:00,38.22,38.22,38.18,38.22,2062730.0,31.638,31.638,31.6049,31.638,2062730.0
2017-03-02 09:40:00,38.22,38.25,38.21,38.23,1195006.0,31.638,31.6628,31.6297,31.6463,1195006.0
2017-03-02 09:45:00,38.23,38.24,38.21,38.21,1247710.0,31.6463,31.6546,31.6297,31.6297,1247710.0
2017-03-02 09:50:00,38.21,38.22,38.19,38.21,1507952.0,31.6297,31.638,31.6132,31.6297,1507952.0
2017-03-02 09:55:00,38.21,38.21,38.15,38.18,3314873.0,31.6297,31.6297,31.5801,31.6049,3314873.0
2017-03-02 10:00:00,38.18,38.21,38.15,38.16,1482740.0,31.6049,31.6297,31.5801,31.5883,1482740.0
2017-03-02 10:05:00,38.16,38.18,38.15,38.16,1781282.0,31.5883,31.6049,31.5801,31.5883,1781282.0
2017-03-02 10:10:00,38.16,38.18,38.14,38.14,852169.0,31.5883,31.6049,31.5718,31.5718,852169.0
2017-03-02 10:15:00,38.14,38.15,38.13,38.14,1031931.0,31.5718,31.5801,31.5635,31.5718,1031931.0
2017-03-02 10:20:00,38.14,38.15,38.12,38.13,584624.0,31.5718,31.5801,31.5552,31.5635,584624.0
2017-03-02 10:25:00,38.13,38.14,38.11,38.12,376318.0,31.5635,31.5718,31.5469,31.5552,376318.0
2017-03-02 10:30:00,38.12,38.12,38.09,38.1,770891.0,31.5552,31.5552,31.5304,31.5387,770891.0
2017-03-02 10:35:00,38.11,38.12,38.09,38.11,405174.0,31.5469,31.5552,31.5304,31.5469,405174.0
2017-03-02 10:40:00,38.11,38.13,38.1,38.12,402240.0,31.5469,31.5635,31.5387,31.5552,402240.0
2017-03-02 10:45:00,38.12,38.13,38.1,38.12,646858.0,31.5552,31.5635,31.5387,31.5552,646858.0
2017-03-02 10:50:00,38.12,38.12,38.09,38.09,322895.0,31.5552,31.5552,31.5304,31.5304,322895.0
2017-03-02 10:55:00,38.09,38.1,38.07,38.1,268133.0,31.5304,31.5387,31.5138,31.5387,268133.0
2017-03-02 11:00:00,38.09,38.1,38.05,38.05,633235.0,31.5304,31.5387,31.4973,31.4973,633235.0
2017-03-02 11:05:00,38.05,38.06,38.04,38.05,279547.0,31.4973,31.5056,31.489,31.4973,279547.0
2017-03-02 11:10:00,38.05,38.07,38.04,38.07,750543.0,31.4973,31.5138,31.489,31.5138,750543.0
2017-03-02 11:15:00,38.07,38.08,38.06,38.08,438186.0,31.5138,31.5221,31.5056,31.5221,438186.0
2017-03-02 11:20:00,38.08,38.09,38.07,38.09,520519.0,31.5221,31.5304,31.5138,31.5304,520519.0
2017-03-02 11:25:00,38.09,38.09,38.07,38.07,179310.0,31.5304,31.5304,31.5138,31.5138,179310.0
2017-03-02 11:30:00,38.08,38.08,38.04,38.05,446812.0,31.5221,31.5221,31.489,31.4973,446812.0
2017-03-02 11:35:00,38.05,38.05,38.03,38.05,526417.0,31.4973,31.4973,31.4807,31.4973,526417.0
2017-03-02 11:40:00,38.05,38.06,38.03,38.04,319461.0,31.4973,31.5056,31.4807,31.489,319461.0
2017-03-02 11:45:00,38.04,38.05,38.02,38.05,568569.0,31.489,31.4973,31.4724,31.4973,568569.0
2017-03-02 11:50:00,38.05,38.05,38.04,38.05,413319.0,31.4973,31.4973,31.489,31.4973,413319.0
2017-03-02 11:55:00,38.04,38.06,38.04,38.05,320605.0,31.489,31.5056,31.489,31.4973,320605.0
2017-03-02 12:00:00,38.05,38.06,38.03,38.05,792813.0,31.4973,31.5056,31.4807,31.4973,792813.0
2017-03-02 12:05:00,38.05,38.05,38.01,38.02,463308.0,31.4973,31.4973,31.4642,31.4724,463308.0
2017-03-02 12:10:00,38.02,38.02,38.0,38.01,401168.0,31.4724,31.4724,31.4559,31.4642,401168.0
2017-03-02 12:15:00,38.01,38.02,38.01,38.02,116378.0,31.4642,31.4724,31.4642,31.4724,116378.0
2017-03-02 12:20:00,38.02,38.02,37.99,37.99,347498.0,31.4724,31.4724,31.4476,31.4476,347498.0
2017-03-02 12:25:00,38.0,38.02,37.99,38.02,270257.0,31.4559,31.4724,31.4476,31.4724,270257.0
2017-03-02 12:30:00,38.02,38.02,38.01,38.02,57228.0,31.4724,31.4724,31.4642,31.4724,57228.0
2017-03-02 12:35:00,38.02,38.04,38.01,38.04,156956.0,31.4724,31.489,31.4642,31.489,156956.0
2017-03-02 12:40:00,38.04,38.04,38.02,38.02,139918.0,31.489,31.489,31.4724,31.4724,139918.0
2017-03-02 12:45:00,38.03,38.03,37.97,37.98,2069804.0,31.4807,31.4807,31.4311,31.4393,2069804.0
2017-03-02 12:50:00,37.98,37.99,37.97,37.99,214612.0,31.4393,31.4476,31.4311,31.4476,214612.0
2017-03-02 12:55:00,37.98,37.99,37.98,37.98,122850.0,31.4393,31.4476,31.4393,31.4393,122850.0
2017-03-02 13:00:00,37.98,38.0,37.98,37.99,342814.0,31.4393,31.4559,31.4393,31.4476,342814.0
2017-03-02 13:05:00,37.99,38.0,37.97,37.98,316644.0,31.4476,31.4559,31.4311,31.4393,316644.0
2017-03-02 13:10:00,37.98,37.98,37.97,37.98,57981.0,31.4393,31.4393,31.4311,31.4393,57981.0
2017-03-02 13:15:00,37.97,37.98,37.96,37.97,91343.0,31.4311,31.4393,31.4228,31.4311,91343.0
2017-03-02 13:20:00,37.96,37.97,37.95,37.97,280120.0,31.4228,31.4311,31.4145,31.4311,280120.0
2017-03-02 13:25:00,37.97,37.97,37.96,37.97,695152.0,31.4311,31.4311,31.4228,31.4311,695152.0
2017-03-02 13:30:00,37.96,37.98,37.96,37.98,535429.0,31.4228,31.4393,31.4228,31.4393,535429.0
2017-03-02 13:35:00,37.97,37.98,37.96,37.96,200822.0,31.4311,31.4393,31.4228,31.4228,200822.0
2017-03-02 13:40:00,37.97,37.97,37.96,37.97,116897.0,31.4311,31.4311,31.4228,31.4311,116897.0
2017-03-02 13:45:00,37.97,37.98,37.94,37.95,1340987.0,31.4311,31.4393,31.4062,31.4145,1340987.0
2017-03-02 13:50:00,37.95,37.95,37.92,37.95,1232987.0,31.4145,31.4145,31.3897,31.4145,1232987.0
2017-03-02 13:55:00,37.95,37.97,37.94,37.97,197530.0,31.4145,31.4311,31.4062,31.4311,197530.0
2017-03-02 14:00:00,37.96,37.97,37.95,37.96,320879.0,31.4228,31.4311,31.4145,31.4228,320879.0
2017-03-02 14:05:00,37.97,37.97,37.93,37.94,993644.0,31.4311,31.4311,31.3979,31.4062,993644.0
2017-03-02 14:10:00,37.94,37.94,37.93,37.94,133119.0,31.4062,31.4062,31.3979,31.4062,133119.0
2017-03-02 14:15:00,37.94,37.95,37.93,37.95,278003.0,31.4062,31.4145,31.3979,31.4145,278003.0
2017-03-02 14:20:00,37.95,37.95,37.92,37.93,311007.0,31.4145,31.4145,31.3897,31.3979,311007.0
2017-03-02 14:25:00,37.93,37.95,37.92,37.95,459750.0,31.3979,31.4145,31.3897,31.4145,459750.0
2017-03-02 14:30:00,37.95,37.96,37.94,37.96,474210.0,31.4145,31.4228,31.4062,31.4228,474210.0
2017-03-02 14:35:00,37.95,37.97,37.95,37.97,394665.0,31.4145,31.4311,31.4145,31.4311,394665.0
2017-03-02 14:40:00,37.97,37.97,37.95,37.96,228450.0,31.4311,31.4311,31.4145,31.4228,228450.0
2017-03-02 14:45:00,37.96,37.97,37.95,37.97,101435.0,31.4228,31.4311,31.4145,31.4311,101435.0
2017-03-02 14:50:00,37.97,37.97,37.96,37.97,143574.0,31.4311,31.4311,31.4228,31.4311,143574.0
2017-03-02 14:55:00,37.96,37.97,37.96,37.97,194011.0,31.4228,31.4311,31.4228,31.4311,194011.0
2017-03-02 15:00:00,37.97,37.97,37.95,37.97,404339.0,31.4311,31.4311,31.4145,31.4311,404339.0
2017-03-02 15:05:00,37.97,37.97,37.96,37.97,127854.0,31.4311,31.4311,31.4228,31.4311,127854.0
2017-03-02 15:10:00,37.97,37.97,37.96,37.97,55395.0,31.4311,31.4311,31.4228,31.4311,55395.0
2017-03-02 15:15:00,37.96,37.97,37.92,37.93,698196.0,31.4228,31.4311,31.3897,31.3979,698196.0
2017-03-02 15:20:00,37.94,37.95,37.92,37.93,376265.0,31.4062,31.4145,31.3897,31.3979,376265.0
2017-03-02 15:25:00,37.93,37.94,37.9,37.93,1166047.0,31.3979,31.4062,31.3731,31.3979,1166047.0
2017-03-02 15:30:00,37.92,37.94,37.89,37.9,1575757.0,31.3897,31.4062,31.3648,31.3731,1575757.0
2017-03-02 15:35:00,37.9,37.93,37.89,37.93,628471.0,31.3731,31.3979,31.3648,31.3979,628471.0
2017-03-02 15:40:00,37.93,37.94,37.9,37.91,894880.0,31.3979,31.4062,31.3731,31.3814,894880.0
2017-03-02 15:45:00,37.91,37.93,37.9,37.91,1193321.0,31.3814,31.3979,31.3731,31.3814,1193321.0
2017-03-02 15:50:00,37.91,37.92,37.89,37.91,1564575.0,31.3814,31.3897,31.3648,31.3814,1564575.0
2017-03-02 15:55:00,37.91,37.92,37.89,37.9,3760993.0,31.3814,31.3897,31.3648,31.3731,3760993.0
2017-03-03 09:30:00,38.08,38.12,38.08,38.1,2529757.0,31.5221,31.5552,31.5221,31.5387,2529757.0
2017-03-03 09:35:00,38.11,38.13,38.1,38.12,1537664.0,31.5469,31.5635,31.5387,31.5552,1537664.0
2017-03-03 09:40:00,38.12,38.13,38.08,38.08,1548906.0,31.5552,31.5635,31.5221,31.5221,1548906.0
2017-03-03 09:45:00,38.08,38.08,38.05,38.08,908938.0,31.5221,31.5221,31.4973,31.5221,908938.0
2017-03-03 09:50:00,38.08,38.08,38.03,38.05,989317.0,31.5221,31.5221,31.4807,31.4973,989317.0
2017-03-03 09:55:00,38.04,38.05,38.02,38.03,468886.0,31.489,31.4973,31.4724,31.4807,468886.0
2017-03-03 10:00:00,38.03,38.04,38.0,38.01,1191001.0,31.4807,31.489,31.4559,31.4642,1191001.0
2017-03-03 10:05:00,38.01,38.03,38.0,38.02,781096.0,31.4642,31.4807,31.4559,31.4724,781096.0
2017-03-03 10:10:00,38.02,38.06,38.01,38.06,2540078.0,31.4724,31.5056,31.4642,31.5056,2540078.0
2017-03-03 10:15:00,38.06,38.06,38.03,38.04,907964.0,31.5056,31.5056,31.4807,31.489,907964.0
2017-03-03 10:20:00,38.03,38.04,38.0,38.02,1744125.0,31.4807,31.489,31.4559,31.4724,1744125.0
2017-03-03 10:25:00,38.02,38.02,37.99,38.01,711133.0,31.4724,31.4724,31.4476,31.4642,711133.0
2017-03-03 10:30:00,38.01,38.01,37.98,38.0,512416.0,31.4642,31.4642,31.4393,31.4559,512416.0
2017-03-03 10:35:00,38.0,38.01,37.98,38.01,502362.0,31.4559,31.4642,31.4393,31.4642,502362.0
2017-03-03 10:40:00,38.01,38.03,38.0,38.03,360662.0,31.4642,31.4807,31.4559,31.4807,360662.0
2017-03-03 10:45:00,38.03,38.04,38.02,38.04,232594.0,31.4807,31.489,31.4724,31.489,232594.0
2017-03-03 10:50:00,38.04,38.05,38.03,38.05,381782.0,31.489,31.4973,31.4807,31.4973,381782.0
2017-03-03 10:55:00,38.05,38.06,38.03,38.05,660243.0,31.4973,31.5056,31.4807,31.4973,660243.0
2017-03-03 11:00:00,38.05,38.06,38.03,38.05,465900.0,31.4973,31.5056,31.4807,31.4973,465900.0
2017-03-03 11:05:00,38.05,38.06,38.04,38.05,282488.0,31.4973,31.5056,31.489,31.4973,282488.0
2017-03-03 11:10:00,38.05,38.06,38.04,38.05,372942.0,31.4973,31.5056,31.489,31.4973,372942.0
2017-03-03 11:15:00,38.05,38.06,38.02,38.03,446210.0,31.4973,31.5056,31.4724,31.4807,446210.0
2017-03-03 11:20:00,38.03,38.04,38.0,38.01,689170.0,31.4807,31.489,31.4559,31.4642,689170.0
2017-03-03 11:25:00,38.01,38.02,38.0,38.0,268668.0,31.4642,31.4724,31.4559,31.4559,268668.0
2017-03-03 11:30:00,38.01,38.04,38.0,38.03,290022.0,31.4642,31.489,31.4559,31.4807,290022.0
2017-03-03 11:35:00,38.03,38.04,38.02,38.04,247788.0,31.4807,31.489,31.4724,31.489,247788.0
2017-03-03 11:40:00,38.04,38.04,38.02,38.02,93042.0,31.489,31.489,31.4724,31.4724,93042.0
2017-03-03 11:45:00,38.03,38.05,38.02,38.05,254195.0,31.4807,31.4973,31.4724,31.4973,254195.0
2017-03-03 11:50:00,38.05,38.05,38.04,38.05,122391.0,31.4973,31.4973,31.489,31.4973,122391.0
2017-03-03 11:55:00,38.05,38.05,38.04,38.04,360099.0,31.4973,31.4973,31.489,31.489,360099.0
2017-03-03 12:00:00,38.04,38.06,38.03,38.05,346520.0,31.489,31.5056,31.4807,31.4973,346520.0
2017-03-03 12:05:00,38.05,38.06,38.03,38.04,458365.0,31.4973,31.5056,31.4807,31.489,458365.0
2017-03-03 12:10:00,38.04,38.04,38.03,38.04,417887.0,31.489,31.489,31.4807,31.489,417887.0
2017-03-03 12:15:00,38.04,38.04,38.0,38.01,1289785.0,31.489,31.489,31.4559,31.4642,1289785.0
2017-03-03 12:20:00,38.01,38.01,37.99,38.0,1035192.0,31.4642,31.4642,31.4476,31.4559,1035192.0
2017-03-03 12:25:00,38.01,38.03,38.0,38.03,235349.0,31.4642,31.4807,31.4559,31.4807,235349.0
2017-03-03 12:30:00,38.03,38.07,38.03,38.05,641729.0,31.4807,31.5138,31.4807,31.4973,641729.0
2017-03-03 12:35:00,38.05,38.06,38.04,38.05,329401.0,31.4973,31.5056,31.489,31.4973,329401.0
2017-03-03 12:40:00,38.05,38.06,38.04,38.06,169274.0,31.4973,31.5056,31.489,31.5056,169274.0
2017-03-03 12:45:00,38.06,38.07,38.05,38.06,169564.0,31.5056,31.5138,31.4973,31.5056,169564.0
2017-03-03 12:50:00,38.05,38.06,38.04,38.05,70383.0,31.4973,31.5056,31.489,31.4973,70383.0
2017-03-03 12:55:00,38.05,38.05,38.04,38.04,50123.0,31.4973,31.4973,31.489,31.489,50123.0
2017-03-03 13:00:00,38.04,38.1,37.96,38.09,3181465.0,31.489,31.5387,31.4228,31.5304,3181465.0
2017-03-03 13:05:00,38.09,38.1,38.03,38.07,1003882.0,31.5304,31.5387,31.4807,31.5138,1003882.0
2017-03-03 13:10:00,38.07,38.12,38.07,38.07,564789.0,31.5138,31.5552,31.5138,31.5138,564789.0
2017-03-03 13:15:00,38.06,38.07,38.03,38.05,964374.0,31.5056,31.5138,31.4807,31.4973,964374.0
2017-03-03 13:20:00,38.04,38.06,38.02,38.02,274456.0,31.489,31.5056,31.4724,31.4724,274456.0
2017-03-03 13:25:00,38.02,38.06,38.02,38.06,220140.0,31.4724,31.5056,31.4724,31.5056,220140.0
2017-03-03 13:30:00,38.05,38.06,38.02,38.04,862566.0,31.4973,31.5056,31.4724,31.489,862566.0
2017-03-03 13:35:00,38.05,38.07,38.04,38.07,238988.0,31.4973,31.5138,31.489,31.5138,238988.0
2017-03-03 13:40:00,38.06,38.11,38.06,38.1,666798.0,31.5056,31.5469,31.5056,31.5387,666798.0
2017-03-03 13:45:00,38.11,38.15,38.1,38.15,859624.0,31.5469,31.5801,31.5387,31.5801,859624.0
2017-03-03 13:50:00,38.15,38.15,38.13,38.14,319732.0,31.5801,31.5801,31.5635,31.5718,319732.0
2017-03-03 13:55:00,38.14,38.16,38.12,38.16,199397.0,31.5718,31.5883,31.5552,31.5883,199397.0
2017-03-03 14:00:00,38.16,38.18,38.15,38.18,431214.0,31.5883,31.6049,31.5801,31.6049,431214.0
2017-03-03 14:05:00,38.18,38.22,38.17,38.2,308328.0,31.6049,31.638,31.5966,31.6214,308328.0
2017-03-03 14:10:00,38.2,38.22,38.18,38.19,486301.0,31.6214,31.638,31.6049,31.6132,486301.0
2017-03-03 14:15:00,38.19,38.2,38.18,38.18,567444.0,31.6132,31.6214,31.6049,31.6049,567444.0
2017-03-03 14:20:00,38.18,38.23,38.18,38.21,453940.0,31.6049,31.6463,31.6049,31.6297,453940.0
2017-03-03 14:25:00,38.22,38.22,38.18,38.19,175133.0,31.638,31.638,31.6049,31.6132,175133.0
2017-03-03 14:30:00,38.19,38.21,38.19,38.21,136384.0,31.6132,31.6297,31.6132,31.6297,136384.0
2017-03-03 14:35:00,38.2,38.21,38.19,38.21,178781.0,31.6214,31.6297,31.6132,31.6297,178781.0
2017-03-03 14:40:00,38.2,38.21,38.2,38.2,104205.0,31.6214,31.6297,31.6214,31.6214,104205.0
2017-03-03 14:45:00,38.2,38.21,38.19,38.2,129718.0,31.6214,31.6297,31.6132,31.6214,129718.0
2017-03-03 14:50:00,38.2,38.21,38.19,38.2,141969.0,31.6214,31.6297,31.6132,31.6214,141969.0
2017-03-03 14:55:00,38.2,38.2,38.19,38.2,74054.0,31.6214,31.6214,31.6132,31.6214,74054.0
2017-03-03 15:00:00,38.2,38.2,38.18,38.19,394241.0,31.6214,31.6214,31.6049,31.6132,394241.0
2017-03-03 15:05:00,38.19,38.2,38.17,38.17,396171.0,31.6132,31.6214,31.5966,31.5966,396171.0
2017-03-03 15:10:00,38.17,38.18,38.16,38.18,253958.0,31.5966,31.6049,31.5883,31.6049,253958.0
2017-03-03 15:15:00,38.18,38.18,38.17,38.18,114501.0,31.6049,31.6049,31.5966,31.6049,114501.0
2017-03-03 15:20:00,38.18,38.2,38.17,38.2,306353.0,31.6049,31.6214,31.5966,31.6214,306353.0
2017-03-03 15:25:00,38.2,38.21,38.19,38.2,244313.0,31.6214,31.6297,31.6132,31.6214,244313.0
2017-03-03 15:30:00,38.2,38.2,38.18,38.2,262395.0,31.6214,31.6214,31.6049,31.6214,262395.0
2017-03-03 15:35:00,38.2,38.21,38.19,38.2,184806.0,31.6214,31.6297,31.6132,31.6214,184806.0
2017-03-03 15:40:00,38.2,38.21,38.19,38.2,318376.0,31.6214,31.6297,31.6132,31.6214,318376.0
2017-03-03 15:45:00,38.2,38.2,38.17,38.19,402743.0,31.6214,31.6214,31.5966,31.6132,402743.0
2017-03-03 15:50:00,38.19,38.21,38.18,38.19,1032120.0,31.6132,31.6297,31.6049,31.6132,1032120.0
2017-03-03 15:55:00,38.19,38.21,38.17,38.21,2436355.0,31.6132,31.6297,31.5966,31.6297,2436355.0
2017-03-06 09:30:00,38.25,38.26,38.15,38.16,2045328.0,31.6628,31.6711,31.5801,31.5883,2045328.0
2017-03-06 09:35:00,38.17,38.18,38.15,38.17,501907.0,31.5966,31.6049,31.5801,31.5966,501907.0
2017-03-06 09:40:00,38.17,38.18,38.14,38.16,742323.0,31.5966,31.6049,31.5718,31.5883,742323.0
2017-03-06 09:45:00,38.16,38.16,38.12,38.16,328255.0,31.5883,31.5883,31.5552,31.5883,328255.0
2017-03-06 09:50:00,38.16,38.19,38.15,38.17,267497.0,31.5883,31.6132,31.5801,31.5966,267497.0
2017-03-06 09:55:00,38.18,38.19,38.16,38.18,679089.0,31.6049,31.6132,31.5883,31.6049,679089.0
2017-03-06 10:00:00,38.18,38.18,38.15,38.16,434352.0,31.6049,31.6049,31.5801,31.5883,434352.0
2017-03-06 10:05:00,38.16,38.2,38.14,38.2,458747.0,31.5883,31.6214,31.5718,31.6214,458747.0
2017-03-06 10:10:00,38.2,38.2,38.17,38.18,222252.0,31.6214,31.6214,31.5966,31.6049,222252.0
2017-03-06 10:15:00,38.18,38.19,38.14,38.14,316955.0,31.6049,31.6132,31.5718,31.5718,316955.0
2017-03-06 10:20:00,38.14,38.16,38.13,38.14,426524.0,31.5718,31.5883,31.5635,31.5718,426524.0
2017-03-06 10:25:00,38.13,38.15,38.13,38.14,188753.0,31.5635,31.5801,31.5635,31.5718,188753.0
2017-03-06 10:30:00,38.15,38.16,38.13,38.14,246312.0,31.5801,31.5883,31.5635,31.5718,246312.0
2017-03-06 10:35:00,38.14,38.15,38.13,38.15,443590.0,31.5718,31.5801,31.5635,31.5801,443590.0
2017-03-06 10:40:00,38.15,38.15,38.13,38.14,198836.0,31.5801,31.5801,31.5635,31.5718,198836.0
2017-03-06 10:45:00,38.14,38.16,38.14,38.16,119166.0,31.5718,31.5883,31.5718,31.5883,119166.0
2017-03-06 10:50:00,38.16,38.16,38.13,38.14,167427.0,31.5883,31.5883,31.5635,31.5718,167427.0
2017-03-06 10:55:00,38.14,38.15,38.11,38.12,245557.0,31.5718,31.5801,31.5469,31.5552,245557.0
2017-03-06 11:00:00,38.13,38.13,38.1,38.12,170016.0,31.5635,31.5635,31.5387,31.5552,170016.0
2017-03-06 11:05:00,38.12,38.14,38.12,38.12,88858.0,31.5552,31.5718,31.5552,31.5552,88858.0
2017-03-06 11:10:00,38.12,38.14,38.11,38.13,133337.0,31.5552,31.5718,31.5469,31.5635,133337.0
2017-03-06 11:15:00,38.13,38.14,38.11,38.14,115483.0,31.5635,31.5718,31.5469,31.5718,115483.0
2017-03-06 11:20:00,38.14,38.15,38.13,38.14,336748.0,31.5718,31.5801,31.5635,31.5718,336748.0
2017-03-06 11:25:00,38.13,38.14,38.12,38.13,487859.0,31.5635,31.5718,31.5552,31.5635,487859.0
2017-03-06 11:30:00,38.13,38.16,38.13,38.15,1431889.0,31.5635,31.5883,31.5635,31.5801,1431889.0
2017-03-06 11:35:00,38.16,38.17,38.13,38.14,345049.0,31.5883,31.5966,31.5635,31.5718,345049.0
2017-03-06 11:40:00,38.14,38.14,38.12,38.13,86256.0,31.5718,31.5718,31.5552,31.5635,86256.0
2017-03-06 11:45:00,38.12,38.13,38.1,38.12,319457.0,31.5552,31.5635,31.5387,31.5552,319457.0
2017-03-06 11:50:00,38.12,38.12,38.09,38.11,1011528.0,31.5552,31.5552,31.5304,31.5469,1011528.0
2017-03-06 11:55:00,38.11,38.13,38.1,38.11,381814.0,31.5469,31.5635,31.5387,31.5469,381814.0
2017-03-06 12:00:00,38.11,38.13,38.11,38.13,149096.0,31.5469,31.5635,31.5469,31.5635,149096.0
2017-03-06 12:05:00,38.13,38.14,38.12,38.13,140042.0,31.5635,31.5718,31.5552,31.5635,140042.0
2017-03-06 12:10:00,38.13,38.14,38.12,38.13,49225.0,31.5635,31.5718,31.5552,31.5635,49225.0
2017-03-06 12:15:00,38.14,38.14,38.13,38.14,68583.0,31.5718,31.5718,31.5635,31.5718,68583.0
2017-03-06 12:20:00,38.14,38.15,38.13,38.15,93599.0,31.5718,31.5801,31.5635,31.5801,93599.0
2017-03-06 12:25:00,38.15,38.17,38.14,38.17,331463.0,31.5801,31.5966,31.5718,31.5966,331463.0
2017-03-06 12:30:00,38.16,38.2,38.16,38.19,1808024.0,31.5883,31.6214,31.5883,31.6132,1808024.0
2017-03-06 12:35:00,38.19,38.19,38.16,38.17,164927.0,31.6132,31.6132,31.5883,31.5966,164927.0
2017-03-06 12:40:00,38.17,38.18,38.16,38.18,129450.0,31.5966,31.6049,31.5883,31.6049,129450.0
2017-03-06 12:45:00,38.18,38.18,38.15,38.18,882568.0,31.6049,31.6049,31.5801,31.6049,882568.0
2017-03-06 12:50:00,38.18,38.19,38.16,38.19,1174487.0,31.6049,31.6132,31.5883,31.6132,1174487.0
2017-03-06 12:55:00,38.19,38.19,38.17,38.18,281302.0,31.6132,31.6132,31.5966,31.6049,281302.0
2017-03-06 13:00:00,38.18,38.19,38.17,38.19,156836.0,31.6049,31.6132,31.5966,31.6132,156836.0
2017-03-06 13:05:00,38.19,38.19,38.18,38.19,49707.0,31.6132,31.6132,31.6049,31.6132,49707.0
2017-03-06 13:10:00,38.19,38.21,38.18,38.21,152494.0,31.6132,31.6297,31.6049,31.6297,152494.0
2017-03-06 13:15:00,38.2,38.21,38.2,38.21,35261.0,31.6214,31.6297,31.6214,31.6297,35261.0
2017-03-06 13:20:00,38.2,38.21,38.2,38.21,54711.0,31.6214,31.6297,31.6214,31.6297,54711.0
2017-03-06 13:25:00,38.21,38.22,38.2,38.2,235486.0,31.6297,31.638,31.6214,31.6214,235486.0
2017-03-06 13:30:00,38.21,38.22,38.2,38.22,219547.0,31.6297,31.638,31.6214,31.638,219547.0
2017-03-06 13:35:00,38.21,38.23,38.21,38.23,179397.0,31.6297,31.6463,31.6297,31.6463,179397.0
2017-03-06 13:40:00,38.22,38.23,38.21,38.21,194822.0,31.638,31.6463,31.6297,31.6297,194822.0
2017-03-06 13:45:00,38.21,38.21,38.2,38.21,119209.0,31.6297,31.6297,31.6214,31.6297,119209.0
2017-03-06 13:50:00,38.21,38.21,38.19,38.21,804387.0,31.6297,31.6297,31.6132,31.6297,804387.0
2017-03-06 13:55:00,38.2,38.21,38.19,38.2,302974.0,31.6214,31.6297,31.6132,31.6214,302974.0
2017-03-06 14:00:00,38.2,38.2,38.19,38.2,29647.0,31.6214,31.6214,31.6132,31.6214,29647.0
2017-03-06 14:05:00,38.19,38.2,38.19,38.2,30689.0,31.6132,31.6214,31.6132,31.6214,30689.0
2017-03-06 14:10:00,38.2,38.2,38.19,38.2,27118.0,31.6214,31.6214,31.6132,31.6214,27118.0
2017-03-06 14:15:00,38.2,38.2,38.18,38.18,236818.0,31.6214,31.6214,31.6049,31.6049,236818.0
2017-03-06 14:20:00,38.18,38.19,38.18,38.19,126730.0,31.6049,31.6132,31.6049,31.6132,126730.0
2017-03-06 14:25:00,38.19,38.2,38.18,38.19,584538.0,31.6132,31.6214,31.6049,31.6132,584538.0
2017-03-06 14:30:00,38.2,38.2,38.19,38.19,76861.0,31.6214,31.6214,31.6132,31.6132,76861.0
2017-03-06 14:35:00,38.19,38.2,38.19,38.2,72965.0,31.6132,31.6214,31.6132,31.6214,72965.0
2017-03-06 14:40:00,38.2,38.21,38.19,38.2,845364.0,31.6214,31.6297,31.6132,31.6214,845364.0
2017-03-06 14:45:00,38.21,38.21,38.19,38.2,255818.0,31.6297,31.6297,31.6132,31.6214,255818.0
2017-03-06 14:50:00,38.2,38.2,38.19,38.2,43837.0,31.6214,31.6214,31.6132,31.6214,43837.0
2017-03-06 14:55:00,38.2,38.21,38.19,38.21,237335.0,31.6214,31.6297,31.6132,31.6297,237335.0
2017-03-06 15:00:00,38.21,38.22,38.2,38.22,153566.0,31.6297,31.638,31.6214,31.638,153566.0
2017-03-06 15:05:00,38.22,38.22,38.2,38.21,187482.0,31.638,31.638,31.6214,31.6297,187482.0
2017-03-06 15:10:00,38.21,38.22,38.2,38.2,173514.0,31.6297,31.638,31.6214,31.6214,173514.0
2017-03-06 15:15:00,38.2,38.22,38.2,38.21,209776.0,31.6214,31.638,31.6214,31.6297,209776.0
2017-03-06 15:20:00,38.22,38.22,38.2,38.2,103998.0,31.638,31.638,31.6214,31.6214,103998.0
2017-03-06 15:25:00,38.21,38.21,38.19,38.2,135786.0,31.6297,31.6297,31.6132,31.6214,135786.0
2017-03-06 15:30:00,38.19,38.2,38.18,38.2,199053.0,31.6132,31.6214,31.6049,31.6214,199053.0
2017-03-06 15:35:00,38.2,38.22,38.19,38.21,379444.0,31.6214,31.638,31.6132,31.6297,379444.0
2017-03-06 15:40:00,38.22,38.23,38.21,38.23,284665.0,31.638,31.6463,31.6297,31.6463,284665.0
2017-03-06 15:45:00,38.23,38.24,38.22,38.23,615025.0,31.6463,31.6546,31.638,31.6463,615025.0
2017-03-06 15:50:00,38.23,38.24,38.21,38.22,637562.0,31.6463,31.6546,31.6297,31.638,637562.0
2017-03-06 15:55:00,38.22,38.22,38.21,38.22,1697315.0,31.638,31.638,31.6297,31.638,1697315.0
2017-03-07 09:30:00,38.33,38.34,38.27,38.29,1222369.0,31.7291,31.7373,31.6794,31.6959,1222369.0
2017-03-07 09:35:00,38.29,38.3,38.23,38.26,1128621.0,31.6959,31.7042,31.6463,31.6711,1128621.0
2017-03-07 09:40:00,38.26,38.26,38.21,38.23,462734.0,31.6711,31.6711,31.6297,31.6463,462734.0
2017-03-07 09:45:00,38.23,38.24,38.21,38.21,362698.0,31.6463,31.6546,31.6297,31.6297,362698.0
2017-03-07 09:50:00,38.21,38.24,38.2,38.23,492754.0,31.6297,31.6546,31.6214,31.6463,492754.0
2017-03-07 09:55:00,38.22,38.24,38.21,38.22,248545.0,31.638,31.6546,31.6297,31.638,248545.0
2017-03-07 10:00:00,38.23,38.25,38.21,38.25,370185.0,31.6463,31.6628,31.6297,31.6628,370185.0
2017-03-07 10:05:00,38.24,38.25,38.23,38.25,133520.0,31.6546,31.6628,31.6463,31.6628,133520.0
2017-03-07 10:10:00,38.24,38.26,38.23,38.24,429392.0,31.6546,31.6711,31.6463,31.6546,429392.0
2017-03-07 10:15:00,38.23,38.25,38.22,38.25,271031.0,31.6463,31.6628,31.638,31.6628,271031.0
2017-03-07 10:20:00,38.25,38.27,38.23,38.25,298737.0,31.6628,31.6794,31.6463,31.6628,298737.0
2017-03-07 10:25:00,38.26,38.28,38.25,38.27,234150.0,31.6711,31.6877,31.6628,31.6794,234150.0
2017-03-07 10:30:00,38.28,38.3,38.27,38.29,297407.0,31.6877,31.7042,31.6794,31.6959,297407.0
2017-03-07 10:35:00,38.29,38.3,38.27,38.28,221233.0,31.6959,31.7042,31.6794,31.6877,221233.0
2017-03-07 10:40:00,38.28,38.3,38.26,38.29,614381.0,31.6877,31.7042,31.6711,31.6959,614381.0
2017-03-07 10:45:00,38.29,38.29,38.26,38.27,183483.0,31.6959,31.6959,31.6711,31.6794,183483.0
2017-03-07 10:50:00,38.27,38.28,38.26,38.27,131134.0,31.6794,31.6877,31.6711,31.6794,131134.0
2017-03-07 10:55:00,38.27,38.3,38.27,38.29,196381.0,31.6794,31.7042,31.6794,31.6959,196381.0
2017-03-07 11:00:00,38.29,38.31,38.28,38.28,440543.0,31.6959,31.7125,31.6877,31.6877,440543.0
2017-03-07 11:05:00,38.29,38.29,38.27,38.27,156025.0,31.6959,31.6959,31.6794,31.6794,156025.0
2017-03-07 11:10:00,38.27,38.29,38.27,38.29,92157.0,31.6794,31.6959,31.6794,31.6959,92157.0
2017-03-07 11:15:00,38.29,38.29,38.26,38.28,195100.0,31.6959,31.6959,31.6711,31.6877,195100.0
2017-03-07 11:20:00,38.28,38.28,38.26,38.27,103077.0,31.6877,31.6877,31.6711,31.6794,103077.0
2017-03-07 11:25:00,38.28,38.28,38.26,38.27,156435.0,31.6877,31.6877,31.6711,31.6794,156435.0
2017-03-07 11:30:00,38.27,38.27,38.25,38.26,334146.0,31.6794,31.6794,31.6628,31.6711,334146.0
2017-03-07 11:35:00,38.27,38.28,38.26,38.27,275863.0,31.6794,31.6877,31.6711,31.6794,275863.0
2017-03-07 11:40:00,38.27,38.28,38.26,38.27,326506.0,31.6794,31.6877,31.6711,31.6794,326506.0
2017-03-07 11:45:00,38.27,38.3,38.27,38.3,230321.0,31.6794,31.7042,31.6794,31.7042,230321.0
2017-03-07 11:50:00,38.3,38.31,38.29,38.3,223817.0,31.7042,31.7125,31.6959,31.7042,223817.0
2017-03-07 11:55:00,38.3,38.31,38.29,38.3,197510.0,31.7042,31.7125,31.6959,31.7042,197510.0
2017-03-07 12:00:00,38.3,38.32,38.29,38.3,591758.0,31.7042,31.7208,31.6959,31.7042,591758.0
2017-03-07 12:05:00,38.3,38.32,38.3,38.32,123143.0,31.7042,31.7208,31.7042,31.7208,123143.0
2017-03-07 12:10:00,38.32,38.33,38.31,38.32,220984.0,31.7208,31.7291,31.7125,31.7208,220984.0
2017-03-07 12:15:00,38.32,38.32,38.3,38.32,115511.0,31.7208,31.7208,31.7042,31.7208,115511.0
2017-03-07 12:20:00,38.32,38.33,38.3,38.3,422420.0,31.7208,31.7291,31.7042,31.7042,422420.0
2017-03-07 12:25:00,38.3,38.31,38.29,38.31,101141.0,31.7042,31.7125,31.6959,31.7125,101141.0
2017-03-07 12:30:00,38.31,38.32,38.29,38.32,557913.0,31.7125,31.7208,31.6959,31.7208,557913.0
2017-03-07 12:35:00,38.32,38.34,38.32,38.33,783484.0,31.7208,31.7373,31.7208,31.7291,783484.0
2017-03-07 12:40:00,38.33,38.35,38.33,38.35,101303.0,31.7291,31.7456,31.7291,31.7456,101303.0
2017-03-07 12:45:00,38.35,38.35,38.34,38.34,183879.0,31.7456,31.7456,31.7373,31.7373,183879.0
2017-03-07 12:50:00,38.34,38.35,38.33,38.34,146550.0,31.7373,31.7456,31.7291,31.7373,146550.0
2017-03-07 12:55:00,38.34,38.35,38.33,38.34,78904.0,31.7373,31.7456,31.7291,31.7373,78904.0
2017-03-07 13:00:00,38.34,38.35,38.32,38.33,125243.0,31.7373,31.7456,31.7208,31.7291,125243.0
2017-03-07 13:05:00,38.32,38.35,38.32,38.34,185711.0,31.7208,31.7456,31.7208,31.7373,185711.0
2017-03-07 13:10:00,38.34,38.35,38.33,38.34,235484.0,31.7373,31.7456,31.7291,31.7373,235484.0
2017-03-07 13:15:00,38.34,38.35,38.32,38.34,433903.0,31.7373,31.7456,31.7208,31.7373,433903.0
2017-03-07 13:20:00,38.34,38.35,38.31,38.32,1117436.0,31.7373,31.7456,31.7125,31.7208,1117436.0
2017-03-07 13:25:00,38.32,38.32,38.31,38.31,194310.0,31.7208,31.7208,31.7125,31.7125,194310.0
2017-03-07 13:30:00,38.31,38.32,38.3,38.32,251542.0,31.7125,31.7208,31.7042,31.7208,251542.0
2017-03-07 13:35:00,38.32,38.33,38.3,38.3,488552.0,31.7208,31.7291,31.7042,31.7042,488552.0
2017-03-07 13:40:00,38.3,38.31,38.29,38.3,541412.0,31.7042,31.7125,31.6959,31.7042,541412.0
2017-03-07 13:45:00,38.3,38.3,38.29,38.3,21833.0,31.7042,31.7042,31.6959,31.7042,21833.0
2017-03-07 13:50:00,38.3,38.3,38.28,38.28,84220.0,31.7042,31.7042,31.6877,31.6877,84220.0
2017-03-07 13:55:00,38.29,38.29,38.25,38.26,1223179.0,31.6959,31.6959,31.6628,31.6711,1223179.0
2017-03-07 14:00:00,38.26,38.28,38.25,38.28,308856.0,31.6711,31.6877,31.6628,31.6877,308856.0
2017-03-07 14:05:00,38.28,38.29,38.27,38.28,212283.0,31.6877,31.6959,31.6794,31.6877,212283.0
2017-03-07 14:10:00,38.28,38.3,38.27,38.29,249265.0,31.6877,31.7042,31.6794,31.6959,249265.0
2017-03-07 14:15:00,38.29,38.3,38.28,38.29,63908.0,31.6959,31.7042,31.6877,31.6959,63908.0
2017-03-07 14:20:00,38.3,38.3,38.28,38.29,92156.0,31.7042,31.7042,31.6877,31.6959,92156.0
2017-03-07 14:25:00,38.29,38.29,38.28,38.29,77581.0,31.6959,31.6959,31.6877,31.6959,77581.0
2017-03-07 14:30:00,38.29,38.29,38.28,38.29,118647.0,31.6959,31.6959,31.6877,31.6959,118647.0
2017-03-07 14:35:00,38.29,38.29,38.27,38.28,230159.0,31.6959,31.6959,31.6794,31.6877,230159.0
2017-03-07 14:40:00,38.29,38.3,38.27,38.28,359743.0,31.6959,31.7042,31.6794,31.6877,359743.0
2017-03-07 14:45:00,38.28,38.29,38.28,38.28,77902.0,31.6877,31.6959,31.6877,31.6877,77902.0
2017-03-07 14:50:00,38.29,38.29,38.28,38.29,78733.0,31.6959,31.6959,31.6877,31.6959,78733.0
2017-03-07 14:55:00,38.29,38.3,38.28,38.29,116054.0,31.6959,31.7042,31.6877,31.6959,116054.0
2017-03-07 15:00:00,38.29,38.3,38.28,38.29,88226.0,31.6959,31.7042,31.6877,31.6959,88226.0
2017-03-07 15:05:00,38.29,38.29,38.27,38.27,217354.0,31.6959,31.6959,31.6794,31.6794,217354.0
2017-03-07 15:10:00,38.28,38.3,38.27,38.29,227889.0,31.6877,31.7042,31.6794,31.6959,227889.0
2017-03-07 15:15:00,38.29,38.29,38.27,38.27,165600.0,31.6959,31.6959,31.6794,31.6794,165600.0
2017-03-07 15:20:00,38.28,38.28,38.27,38.27,47329.0,31.6877,31.6877,31.6794,31.6794,47329.0
2017-03-07 15:25:00,38.27,38.28,38.25,38.26,280941.0,31.6794,31.6877,31.6628,31.6711,280941.0
2017-03-07 15:30:00,38.26,38.27,38.24,38.24,228814.0,31.6711,31.6794,31.6546,31.6546,228814.0
2017-03-07 15:35:00,38.25,38.25,38.22,38.23,414935.0,31.6628,31.6628,31.638,31.6463,414935.0
2017-03-07 15:40:00,38.23,38.24,38.18,38.2,1674211.0,31.6463,31.6546,31.6049,31.6214,1674211.0
2017-03-07 15:45:00,38.2,38.21,38.19,38.2,658909.0,31.6214,31.6297,31.6132,31.6214,658909.0
2017-03-07 15:50:00,38.2,38.21,38.19,38.2,555047.0,31.6214,31.6297,31.6132,31.6214,555047.0
2017-03-07 15:55:00,38.2,38.26,38.2,38.25,1773217.0,31.6214,31.6711,31.6214,31.6628,1773217.0
2017-03-08 09:30:00,38.16,38.17,38.11,38.16,649680.0,31.5883,31.5966,31.5469,31.5883,649680.0
2017-03-08 09:35:00,38.16,38.16,38.12,38.15,1796155.0,31.5883,31.5883,31.5552,31.5801,1796155.0
2017-03-08 09:40:00,38.14,38.2,38.13,38.18,1102270.0,31.5718,31.6214,31.5635,31.6049,1102270.0
2017-03-08 09:45:00,38.18,38.21,38.17,38.21,1003462.0,31.6049,31.6297,31.5966,31.6297,1003462.0
2017-03-08 09:50:00,38.21,38.22,38.19,38.2,1034583.0,31.6297,31.638,31.6132,31.6214,1034583.0
2017-03-08 09:55:00,38.2,38.2,38.17,38.2,1901509.0,31.6214,31.6214,31.5966,31.6214,1901509.0
2017-03-08 10:00:00,38.2,38.21,38.19,38.2,479536.0,31.6214,31.6297,31.6132,31.6214,479536.0
2017-03-08 10:05:00,38.2,38.2,38.16,38.16,763585.0,31.6214,31.6214,31.5883,31.5883,763585.0
2017-03-08 10:10:00,38.16,38.17,38.15,38.15,372841.0,31.5883,31.5966,31.5801,31.5801,372841.0
2017-03-08 10:15:00,38.15,38.17,38.14,38.15,733573.0,31.5801,31.5966,31.5718,31.5801,733573.0
2017-03-08 10:20:00,38.15,38.17,38.14,38.15,1014363.0,31.5801,31.5966,31.5718,31.5801,1014363.0
2017-03-08 10:25:00,38.15,38.17,38.14,38.17,168555.0,31.5801,31.5966,31.5718,31.5966,168555.0
2017-03-08 10:30:00,38.17,38.18,38.17,38.18,132966.0,31.5966,31.6049,31.5966,31.6049,132966.0
2017-03-08 10:35:00,38.17,38.18,38.16,38.16,270250.0,31.5966,31.6049,31.5883,31.5883,270250.0
2017-03-08 10:40:00,38.17,38.19,38.16,38.19,228983.0,31.5966,31.6132,31.5883,31.6132,228983.0
2017-03-08 10:45:00,38.19,38.19,38.15,38.16,214035.0,31.6132,31.6132,31.5801,31.5883,214035.0
2017-03-08 10:50:00,38.16,38.17,38.12,38.14,2791829.0,31.5883,31.5966,31.5552,31.5718,2791829.0
2017-03-08 10:55:00,38.13,38.14,38.12,38.14,511000.0,31.5635,31.5718,31.5552,31.5718,511000.0
2017-03-08 11:00:00,38.14,38.15,38.13,38.13,344990.0,31.5718,31.5801,31.5635,31.5635,344990.0
2017-03-08 11:05:00,38.13,38.13,38.1,38.12,502899.0,31.5635,31.5635,31.5387,31.5552,502899.0
2017-03-08 11:10:00,38.12,38.12,38.1,38.1,206103.0,31.5552,31.5552,31.5387,31.5387,206103.0
2017-03-08 11:15:00,38.1,38.11,38.09,38.09,273315.0,31.5387,31.5469,31.5304,31.5304,273315.0
2017-03-08 11:20:00,38.09,38.1,38.09,38.09,69435.0,31.5304,31.5387,31.5304,31.5304,69435.0
2017-03-08 11:25:00,38.09,38.11,38.08,38.09,525991.0,31.5304,31.5469,31.5221,31.5304,525991.0
2017-03-08 11:30:00,38.09,38.09,38.04,38.06,887151.0,31.5304,31.5304,31.489,31.5056,887151.0
2017-03-08 11:35:00,38.06,38.06,38.05,38.06,81039.0,31.5056,31.5056,31.4973,31.5056,81039.0
2017-03-08 11:40:00,38.05,38.07,38.05,38.05,592662.0,31.4973,31.5138,31.4973,31.4973,592662.0
2017-03-08 11:45:00,38.05,38.06,38.01,38.03,1400698.0,31.4973,31.5056,31.4642,31.4807,1400698.0
2017-03-08 11:50:00,38.04,38.05,38.03,38.04,438150.0,31.489,31.4973,31.4807,31.489,438150.0
2017-03-08 11:55:00,38.04,38.05,38.03,38.04,147680.0,31.489,31.4973,31.4807,31.489,147680.0
2017-03-08 12:00:00,38.04,38.04,38.02,38.02,292483.0,31.489,31.489,31.4724,31.4724,292483.0
2017-03-08 12:05:00,38.02,38.03,38.0,38.01,259492.0,31.4724,31.4807,31.4559,31.4642,259492.0
2017-03-08 12:10:00,38.0,38.02,38.0,38.0,304307.0,31.4559,31.4724,31.4559,31.4559,304307.0
2017-03-08 12:15:00,38.0,38.01,37.99,38.01,699965.0,31.4559,31.4642,31.4476,31.4642,699965.0
2017-03-08 12:20:00,38.0,38.02,38.0,38.01,117662.0,31.4559,31.4724,31.4559,31.4642,117662.0
2017-03-08 12:25:00,38.02,38.03,38.01,38.03,591368.0,31.4724,31.4807,31.4642,31.4807,591368.0
2017-03-08 12:30:00,38.03,38.05,38.02,38.04,195250.0,31.4807,31.4973,31.4724,31.489,195250.0
2017-03-08 12:35:00,38.04,38.04,38.03,38.04,114196.0,31.489,31.489,31.4807,31.489,114196.0
2017-03-08 12:40:00,38.04,38.04,38.03,38.03,102857.0,31.489,31.489,31.4807,31.4807,102857.0
2017-03-08 12:45:00,38.04,38.04,38.02,38.02,239392.0,31.489,31.489,31.4724,31.4724,239392.0
2017-03-08 12:50:00,38.03,38.03,38.01,38.01,264384.0,31.4807,31.4807,31.4642,31.4642,264384.0
2017-03-08 12:55:00,38.02,38.02,37.99,37.99,203190.0,31.4724,31.4724,31.4476,31.4476,203190.0
2017-03-08 13:00:00,37.99,38.02,37.99,37.99,442276.0,31.4476,31.4724,31.4476,31.4476,442276.0
2017-03-08 13:05:00,37.99,38.0,37.97,37.98,814222.0,31.4476,31.4559,31.4311,31.4393,814222.0
2017-03-08 13:10:00,37.98,38.03,37.97,38.02,239904.0,31.4393,31.4807,31.4311,31.4724,239904.0
2017-03-08 13:15:00,38.02,38.05,38.01,38.05,388828.0,31.4724,31.4973,31.4642,31.4973,388828.0
2017-03-08 13:20:00,38.05,38.07,38.04,38.07,603744.0,31.4973,31.5138,31.489,31.5138,603744.0
2017-03-08 13:25:00,38.07,38.07,38.05,38.06,199298.0,31.5138,31.5138,31.4973,31.5056,199298.0
2017-03-08 13:30:00,38.05,38.08,38.05,38.07,187883.0,31.4973,31.5221,31.4973,31.5138,187883.0
2017-03-08 13:35:00,38.07,38.08,38.06,38.08,115639.0,31.5138,31.5221,31.5056,31.5221,115639.0
2017-03-08 13:40:00,38.08,38.09,38.07,38.08,852279.0,31.5221,31.5304,31.5138,31.5221,852279.0
2017-03-08 13:45:00,38.08,38.08,38.07,38.07,172208.0,31.5221,31.5221,31.5138,31.5138,172208.0
2017-03-08 13:50:00,38.07,38.08,38.06,38.07,303869.0,31.5138,31.5221,31.5056,31.5138,303869.0
2017-03-08 13:55:00,38.07,38.09,38.06,38.08,344037.0,31.5138,31.5304,31.5056,31.5221,344037.0
2017-03-08 14:00:00,38.09,38.09,38.07,38.08,253222.0,31.5304,31.5304,31.5138,31.5221,253222.0
2017-03-08 14:05:00,38.08,38.08,38.06,38.06,206015.0,31.5221,31.5221,31.5056,31.5056,206015.0
2017-03-08 14:10:00,38.06,38.07,38.05,38.05,145027.0,31.5056,31.5138,31.4973,31.4973,145027.0
2017-03-08 14:15:00,38.05,38.06,38.0,38.01,563652.0,31.4973,31.5056,31.4559,31.4642,563652.0
2017-03-08 14:20:00,38.01,38.01,37.98,37.98,824141.0,31.4642,31.4642,31.4393,31.4393,824141.0
2017-03-08 14:25:00,37.98,37.99,37.97,37.98,342671.0,31.4393,31.4476,31.4311,31.4393,342671.0
2017-03-08 14:30:00,37.98,37.98,37.96,37.98,439147.0,31.4393,31.4393,31.4228,31.4393,439147.0
2017-03-08 14:35:00,37.98,37.99,37.96,37.98,313348.0,31.4393,31.4476,31.4228,31.4393,313348.0
2017-03-08 14:40:00,37.98,37.99,37.97,37.98,189955.0,31.4393,31.4476,31.4311,31.4393,189955.0
2017-03-08 14:45:00,37.97,37.99,37.96,37.98,145916.0,31.4311,31.4476,31.4228,31.4393,145916.0
2017-03-08 14:50:00,37.98,38.01,37.98,38.01,302183.0,31.4393,31.4642,31.4393,31.4642,302183.0
2017-03-08 14:55:00,38.0,38.02,38.0,38.02,199671.0,31.4559,31.4724,31.4559,31.4724,199671.0
2017-03-08 15:00:00,38.02,38.03,38.01,38.02,197545.0,31.4724,31.4807,31.4642,31.4724,197545.0
2017-03-08 15:05:00,38.02,38.03,38.01,38.02,166291.0,31.4724,31.4807,31.4642,31.4724,166291.0
2017-03-08 15:10:00,38.02,38.02,38.01,38.01,268539.0,31.4724,31.4724,31.4642,31.4642,268539.0
2017-03-08 15:15:00,38.01,38.01,38.0,38.01,215168.0,31.4642,31.4642,31.4559,31.4642,215168.0
2017-03-08 15:20:00,38.01,38.03,38.0,38.03,271677.0,31.4642,31.4807,31.4559,31.4807,271677.0
2017-03-08 15:25:00,38.02,38.03,38.01,38.01,743146.0,31.4724,31.4807,31.4642,31.4642,743146.0
2017-03-08 15:30:00,38.02,38.02,37.96,37.98,1021199.0,31.4724,31.4724,31.4228,31.4393,1021199.0
2017-03-08 15:35:00,37.98,37.99,37.94,37.95,864478.0,31.4393,31.4476,31.4062,31.4145,864478.0
2017-03-08 15:40:00,37.95,37.96,37.93,37.96,898457.0,31.4145,31.4228,31.3979,31.4228,898457.0
2017-03-08 15:45:00,37.95,37.97,37.94,37.95,605282.0,31.4145,31.4311,31.4062,31.4145,605282.0
2017-03-08 15:50:00,37.95,37.95,37.9,37.91,2470060.0,31.4145,31.4145,31.3731,31.3814,2470060.0
2017-03-08 15:55:00,37.9,37.92,37.86,37.91,7842789.0,31.3731,31.3897,31.34,31.3814,7842789.0
2017-03-09 09:30:00,37.71,37.72,37.62,37.64,6251275.0,31.2158,31.2241,31.1413,31.1579,6251275.0
2017-03-09 09:35:00,37.65,37.7,37.64,37.69,2777363.0,31.1662,31.2075,31.1579,31.1993,2777363.0
2017-03-09 09:40:00,37.69,37.73,37.68,37.72,1763635.0,31.1993,31.2324,31.191,31.2241,1763635.0
2017-03-09 09:45:00,37.73,37.76,37.73,37.73,1070920.0,31.2324,31.2572,31.2324,31.2324,1070920.0
2017-03-09 09:50:00,37.73,37.75,37.72,37.72,707481.0,31.2324,31.2489,31.2241,31.2241,707481.0
2017-03-09 09:55:00,37.73,37.74,37.68,37.69,363878.0,31.2324,31.2407,31.191,31.1993,363878.0
2017-03-09 10:00:00,37.69,37.75,37.68,37.73,959440.0,31.1993,31.2489,31.191,31.2324,959440.0
2017-03-09 10:05:00,37.73,37.74,37.71,37.73,1046193.0,31.2324,31.2407,31.2158,31.2324,1046193.0
2017-03-09 10:10:00,37.73,37.75,37.71,37.72,921029.0,31.2324,31.2489,31.2158,31.2241,921029.0
2017-03-09 10:15:00,37.73,37.73,37.69,37.7,753796.0,31.2324,31.2324,31.1993,31.2075,753796.0
2017-03-09 10:20:00,37.69,37.7,37.66,37.67,634383.0,31.1993,31.2075,31.1744,31.1827,634383.0
2017-03-09 10:25:00,37.67,37.67,37.62,37.63,322119.0,31.1827,31.1827,31.1413,31.1496,322119.0
2017-03-09 10:30:00,37.63,37.63,37.6,37.62,769776.0,31.1496,31.1496,31.1248,31.1413,769776.0
2017-03-09 10:35:00,37.62,37.62,37.57,37.58,484964.0,31.1413,31.1413,31.0999,31.1082,484964.0
2017-03-09 10:40:00,37.58,37.62,37.57,37.6,1146314.0,31.1082,31.1413,31.0999,31.1248,1146314.0
2017-03-09 10:45:00,37.59,37.61,37.58,37.59,597669.0,31.1165,31.133,31.1082,31.1165,597669.0
2017-03-09 10:50:00,37.59,37.61,37.58,37.59,315548.0,31.1165,31.133,31.1082,31.1165,315548.0
2017-03-09 10:55:00,37.59,37.61,37.58,37.59,318306.0,31.1165,31.133,31.1082,31.1165,318306.0
2017-03-09 11:00:00,37.59,37.62,37.57,37.58,644244.0,31.1165,31.1413,31.0999,31.1082,644244.0
2017-03-09 11:05:00,37.57,37.59,37.56,37.58,659468.0,31.0999,31.1165,31.0917,31.1082,659468.0
2017-03-09 11:10:00,37.58,37.58,37.56,37.57,510295.0,31.1082,31.1082,31.0917,31.0999,510295.0
2017-03-09 11:15:00,37.58,37.58,37.55,37.58,1646266.0,31.1082,31.1082,31.0834,31.1082,1646266.0
2017-03-09 11:20:00,37.57,37.58,37.53,37.55,4553508.0,31.0999,31.1082,31.0668,31.0834,4553508.0
2017-03-09 11:25:00,37.55,37.57,37.54,37.56,1003000.0,31.0834,31.0999,31.0751,31.0917,1003000.0
2017-03-09 11:30:00,37.56,37.58,37.56,37.58,343136.0,31.0917,31.1082,31.0917,31.1082,343136.0
2017-03-09 11:35:00,37.58,37.63,37.57,37.61,917321.0,31.1082,31.1496,31.0999,31.133,917321.0
2017-03-09 11:40:00,37.61,37.63,37.59,37.62,337075.0,31.133,31.1496,31.1165,31.1413,337075.0
2017-03-09 11:45:00,37.62,37.64,37.61,37.62,613787.0,31.1413,31.1579,31.133,31.1413,613787.0
2017-03-09 11:50:00,37.62,37.65,37.61,37.63,285819.0,31.1413,31.1662,31.133,31.1496,285819.0
2017-03-09 11:55:00,37.63,37.63,37.59,37.6,644815.0,31.1496,31.1496,31.1165,31.1248,644815.0
2017-03-09 12:00:00,37.59,37.61,37.59,37.59,595546.0,31.1165,31.133,31.1165,31.1165,595546.0
2017-03-09 12:05:00,37.6,37.61,37.58,37.58,174927.0,31.1248,31.133,31.1082,31.1082,174927.0
2017-03-09 12:10:00,37.59,37.59,37.58,37.58,75283.0,31.1165,31.1165,31.1082,31.1082,75283.0
2017-03-09 12:15:00,37.58,37.59,37.57,37.58,105478.0,31.1082,31.1165,31.0999,31.1082,105478.0
2017-03-09 12:20:00,37.58,37.58,37.56,37.57,67334.0,31.1082,31.1082,31.0917,31.0999,67334.0
2017-03-09 12:25:00,37.57,37.58,37.56,37.57,249921.0,31.0999,31.1082,31.0917,31.0999,249921.0
2017-03-09 12:30:00,37.57,37.58,37.56,37.58,320383.0,31.0999,31.1082,31.0917,31.1082,320383.0
2017-03-09 12:35:00,37.58,37.59,37.57,37.57,181037.0,31.1082,31.1165,31.0999,31.0999,181037.0
2017-03-09 12:40:00,37.58,37.58,37.56,37.58,151722.0,31.1082,31.1082,31.0917,31.1082,151722.0
2017-03-09 12:45:00,37.57,37.58,37.56,37.57,161748.0,31.0999,31.1082,31.0917,31.0999,161748.0
2017-03-09 12:50:00,37.57,37.58,37.56,37.58,140233.0,31.0999,31.1082,31.0917,31.1082,140233.0
2017-03-09 12:55:00,37.58,37.58,37.56,37.57,139744.0,31.1082,31.1082,31.0917,31.0999,139744.0
2017-03-09 13:00:00,37.57,37.59,37.57,37.59,109174.0,31.0999,31.1165,31.0999,31.1165,109174.0
2017-03-09 13:05:00,37.59,37.59,37.57,37.58,184813.0,31.1165,31.1165,31.0999,31.1082,184813.0
2017-03-09 13:10:00,37.58,37.6,37.58,37.58,328647.0,31.1082,31.1248,31.1082,31.1082,328647.0
2017-03-09 13:15:00,37.58,37.59,37.57,37.59,229988.0,31.1082,31.1165,31.0999,31.1165,229988.0
2017-03-09 13:20:00,37.59,37.59,37.57,37.57,156938.0,31.1165,31.1165,31.0999,31.0999,156938.0
2017-03-09 13:25:00,37.57,37.58,37.55,37.55,216448.0,31.0999,31.1082,31.0834,31.0834,216448.0
2017-03-09 13:30:00,37.55,37.56,37.52,37.53,513080.0,31.0834,31.0917,31.0585,31.0668,513080.0
2017-03-09 13:35:00,37.54,37.54,37.52,37.54,127974.0,31.0751,31.0751,31.0585,31.0751,127974.0
2017-03-09 13:40:00,37.54,37.55,37.52,37.54,733774.0,31.0751,31.0834,31.0585,31.0751,733774.0
2017-03-09 13:45:00,37.54,37.54,37.52,37.52,156022.0,31.0751,31.0751,31.0585,31.0585,156022.0
2017-03-09 13:50:00,37.52,37.53,37.52,37.52,91179.0,31.0585,31.0668,31.0585,31.0585,91179.0
2017-03-09 13:55:00,37.52,37.53,37.48,37.49,606795.0,31.0585,31.0668,31.0254,31.0337,606795.0
2017-03-09 14:00:00,37.48,37.5,37.44,37.44,854848.0,31.0254,31.042,30.9923,30.9923,854848.0
2017-03-09 14:05:00,37.44,37.46,37.43,37.43,888819.0,30.9923,31.0089,30.984,30.984,888819.0
2017-03-09 14:10:00,37.43,37.44,37.42,37.43,485848.0,30.984,30.9923,30.9758,30.984,485848.0
2017-03-09 14:15:00,37.43,37.43,37.39,37.41,885245.0,30.984,30.984,30.9509,30.9675,885245.0
2017-03-09 14:20:00,37.42,37.44,37.41,37.44,381787.0,30.9758,30.9923,30.9675,30.9923,381787.0
2017-03-09 14:25:00,37.44,37.45,37.43,37.43,240450.0,30.9923,31.0006,30.984,30.984,240450.0
2017-03-09 14:30:00,37.43,37.45,37.42,37.42,357993.0,30.984,31.0006,30.9758,30.9758,357993.0
2017-03-09 14:35:00,37.42,37.43,37.41,37.42,491083.0,30.9758,30.984,30.9675,30.9758,491083.0
2017-03-09 14:40:00,37.43,37.44,37.41,37.43,639472.0,30.984,30.9923,30.9675,30.984,639472.0
2017-03-09 14:45:00,37.44,37.45,37.42,37.44,248485.0,30.9923,31.0006,30.9758,30.9923,248485.0
2017-03-09 14:50:00,37.44,37.46,37.43,37.44,1174605.0,30.9923,31.0089,30.984,30.9923,1174605.0
2017-03-09 14:55:00,37.44,37.46,37.43,37.45,257280.0,30.9923,31.0089,30.984,31.0006,257280.0
2017-03-09 15:00:00,37.45,37.47,37.45,37.47,98415.0,31.0006,31.0172,31.0006,31.0172,98415.0
2017-03-09 15:05:00,37.47,37.5,37.46,37.5,159798.0,31.0172,31.042,31.0089,31.042,159798.0
2017-03-09 15:10:00,37.5,37.52,37.49,37.51,365010.0,31.042,31.0585,31.0337,31.0503,365010.0
2017-03-09 15:15:00,37.51,37.53,37.5,37.53,184313.0,31.0503,31.0668,31.042,31.0668,184313.0
2017-03-09 15:20:00,37.53,37.53,37.5,37.51,317793.0,31.0668,31.0668,31.042,31.0503,317793.0
2017-03-09 15:25:00,37.51,37.54,37.5,37.54,661997.0,31.0503,31.0751,31.042,31.0751,661997.0
2017-03-09 15:30:00,37.54,37.59,37.53,37.59,816637.0,31.0751,31.1165,31.0668,31.1165,816637.0
2017-03-09 15:35:00,37.59,37.59,37.57,37.58,620214.0,31.1165,31.1165,31.0999,31.1082,620214.0
2017-03-09 15:40:00,37.58,37.6,37.57,37.59,640944.0,31.1082,31.1248,31.0999,31.1165,640944.0
2017-03-09 15:45:00,37.59,37.6,37.58,37.59,726728.0,31.1165,31.1248,31.1082,31.1165,726728.0
2017-03-09 15:50:00,37.58,37.59,37.56,37.56,668859.0,31.1082,31.1165,31.0917,31.0917,668859.0
2017-03-09 15:55:00,37.56,37.6,37.56,37.6,1669877.0,31.0917,31.1248,31.0917,31.1248,1669877.0
2017-03-10 09:30:00,37.89,37.9,37.84,37.87,1256650.0,31.3648,31.3731,31.3234,31.3483,1256650.0
2017-03-10 09:35:00,37.87,37.89,37.83,37.86,2105473.0,31.3483,31.3648,31.3152,31.34,2105473.0
2017-03-10 09:40:00,37.85,37.87,37.83,37.84,1101141.0,31.3317,31.3483,31.3152,31.3234,1101141.0
2017-03-10 09:45:00,37.84,37.85,37.81,37.85,1703163.0,31.3234,31.3317,31.2986,31.3317,1703163.0
2017-03-10 09:50:00,37.85,37.91,37.85,37.9,1735252.0,31.3317,31.3814,31.3317,31.3731,1735252.0
2017-03-10 09:55:00,37.89,37.95,37.87,37.95,2309734.0,31.3648,31.4145,31.3483,31.4145,2309734.0
2017-03-10 10:00:00,37.95,37.96,37.9,37.91,1380252.0,31.4145,31.4228,31.3731,31.3814,1380252.0
2017-03-10 10:05:00,37.91,37.94,37.88,37.94,510890.0,31.3814,31.4062,31.3566,31.4062,510890.0
2017-03-10 10:10:00,37.94,37.94,37.9,37.93,642746.0,31.4062,31.4062,31.3731,31.3979,642746.0
2017-03-10 10:15:00,37.93,37.95,37.92,37.95,849726.0,31.3979,31.4145,31.3897,31.4145,849726.0
2017-03-10 10:20:00,37.95,37.97,37.92,37.93,542561.0,31.4145,31.4311,31.3897,31.3979,542561.0
2017-03-10 10:25:00,37.93,37.93,37.91,37.92,477072.0,31.3979,31.3979,31.3814,31.3897,477072.0
2017-03-10 10:30:00,37.92,37.94,37.91,37.94,631165.0,31.3897,31.4062,31.3814,31.4062,631165.0
2017-03-10 10:35:00,37.94,37.94,37.92,37.93,771746.0,31.4062,31.4062,31.3897,31.3979,771746.0
2017-03-10 10:40:00,37.93,37.93,37.87,37.9,1860999.0,31.3979,31.3979,31.3483,31.3731,1860999.0
2017-03-10 10:45:00,37.9,37.92,37.89,37.89,218301.0,31.3731,31.3897,31.3648,31.3648,218301.0
2017-03-10 10:50:00,37.9,37.91,37.88,37.9,205684.0,31.3731,31.3814,31.3566,31.3731,205684.0
2017-03-10 10:55:00,37.9,37.9,37.87,37.87,328876.0,31.3731,31.3731,31.3483,31.3483,328876.0
2017-03-10 11:00:00,37.88,37.88,37.81,37.82,712297.0,31.3566,31.3566,31.2986,31.3069,712297.0
2017-03-10 11:05:00,37.82,37.84,37.8,37.84,706211.0,31.3069,31.3234,31.2903,31.3234,706211.0
2017-03-10 11:10:00,37.84,37.84,37.82,37.83,414023.0,31.3234,31.3234,31.3069,31.3152,414023.0
2017-03-10 11:15:00,37.83,37.84,37.82,37.83,617645.0,31.3152,31.3234,31.3069,31.3152,617645.0
2017-03-10 11:20:00,37.83,37.84,37.82,37.84,311386.0,31.3152,31.3234,31.3069,31.3234,311386.0
2017-03-10 11:25:00,37.84,37.85,37.83,37.84,418247.0,31.3234,31.3317,31.3152,31.3234,418247.0
2017-03-10 11:30:00,37.84,37.88,37.84,37.87,836345.0,31.3234,31.3566,31.3234,31.3483,836345.0
2017-03-10 11:35:00,37.86,37.86,37.85,37.85,89288.0,31.34,31.34,31.3317,31.3317,89288.0
2017-03-10 11:40:00,37.86,37.86,37.84,37.84,79635.0,31.34,31.34,31.3234,31.3234,79635.0
2017-03-10 11:45:00,37.84,37.87,37.84,37.87,332274.0,31.3234,31.3483,31.3234,31.3483,332274.0
2017-03-10 11:50:00,37.87,37.87,37.85,37.87,331576.0,31.3483,31.3483,31.3317,31.3483,331576.0
2017-03-10 11:55:00,37.87,37.88,37.85,37.86,238459.0,31.3483,31.3566,31.3317,31.34,238459.0
2017-03-10 12:00:00,37.86,37.86,37.85,37.86,56490.0,31.34,31.34,31.3317,31.34,56490.0
2017-03-10 12:05:00,37.86,37.86,37.85,37.86,42191.0,31.34,31.34,31.3317,31.34,42191.0
2017-03-10 12:10:00,37.86,37.87,37.85,37.87,198088.0,31.34,31.3483,31.3317,31.3483,198088.0
2017-03-10 12:15:00,37.87,37.89,37.86,37.87,304032.0,31.3483,31.3648,31.34,31.3483,304032.0
2017-03-10 12:20:00,37.88,37.9,37.87,37.9,288547.0,31.3566,31.3731,31.3483,31.3731,288547.0
2017-03-10 12:25:00,37.9,37.91,37.89,37.9,213955.0,31.3731,31.3814,31.3648,31.3731,213955.0
2017-03-10 12:30:00,37.9,37.9,37.88,37.89,72989.0,31.3731,31.3731,31.3566,31.3648,72989.0
2017-03-10 12:35:00,37.89,37.9,37.87,37.89,117750.0,31.3648,31.3731,31.3483,31.3648,117750.0
2017-03-10 12:40:00,37.9,37.9,37.87,37.88,199125.0,31.3731,31.3731,31.3483,31.3566,199125.0
2017-03-10 12:45:00,37.88,37.89,37.87,37.89,553496.0,31.3566,31.3648,31.3483,31.3648,553496.0
2017-03-10 12:50:00,37.88,37.89,37.83,37.85,589384.0,31.3566,31.3648,31.3152,31.3317,589384.0
2017-03-10 12:55:00,37.85,37.86,37.83,37.86,248972.0,31.3317,31.34,31.3152,31.34,248972.0
2017-03-10 13:00:00,37.86,37.87,37.85,37.85,237490.0,31.34,31.3483,31.3317,31.3317,237490.0
2017-03-10 13:05:00,37.85,37.87,37.83,37.84,869768.0,31.3317,31.3483,31.3152,31.3234,869768.0
2017-03-10 13:10:00,37.84,37.86,37.83,37.86,226163.0,31.3234,31.34,31.3152,31.34,226163.0
2017-03-10 13:15:00,37.86,37.86,37.85,37.86,107612.0,31.34,31.34,31.3317,31.34,107612.0
2017-03-10 13:20:00,37.86,37.86,37.85,37.86,17574.0,31.34,31.34,31.3317,31.34,17574.0
2017-03-10 13:25:00,37.86,37.87,37.85,37.85,191315.0,31.34,31.3483,31.3317,31.3317,191315.0
2017-03-10 13:30:00,37.86,37.86,37.83,37.83,113522.0,31.34,31.34,31.3152,31.3152,113522.0
2017-03-10 13:35:00,37.84,37.86,37.83,37.85,140419.0,31.3234,31.34,31.3152,31.3317,140419.0
2017-03-10 13:40:00,37.84,37.87,37.84,37.85,121215.0,31.3234,31.3483,31.3234,31.3317,121215.0
2017-03-10 13:45:00,37.86,37.88,37.85,37.88,134006.0,31.34,31.3566,31.3317,31.3566,134006.0
2017-03-10 13:50:00,37.88,37.9,37.87,37.89,112514.0,31.3566,31.3731,31.3483,31.3648,112514.0
2017-03-10 13:55:00,37.9,37.9,37.88,37.89,103182.0,31.3731,31.3731,31.3566,31.3648,103182.0
2017-03-10 14:00:00,37.88,37.89,37.87,37.89,185876.0,31.3566,31.3648,31.3483,31.3648,185876.0
2017-03-10 14:05:00,37.88,37.89,37.87,37.88,257211.0,31.3566,31.3648,31.3483,31.3566,257211.0
2017-03-10 14:10:00,37.88,37.91,37.88,37.91,171802.0,31.3566,31.3814,31.3566,31.3814,171802.0
2017-03-10 14:15:00,37.91,37.93,37.9,37.92,167920.0,31.3814,31.3979,31.3731,31.3897,167920.0
2017-03-10 14:20:00,37.92,37.93,37.91,37.92,254078.0,31.3897,31.3979,31.3814,31.3897,254078.0
2017-03-10 14:25:00,37.91,37.93,37.91,37.92,133501.0,31.3814,31.3979,31.3814,31.3897,133501.0
2017-03-10 14:30:00,37.92,37.92,37.9,37.91,121277.0,31.3897,31.3897,31.3731,31.3814,121277.0
2017-03-10 14:35:00,37.91,37.93,37.91,37.93,115035.0,31.3814,31.3979,31.3814,31.3979,115035.0
2017-03-10 14:40:00,37.93,37.93,37.92,37.92,33796.0,31.3979,31.3979,31.3897,31.3897,33796.0
2017-03-10 14:45:00,37.93,37.94,37.92,37.94,496710.0,31.3979,31.4062,31.3897,31.4062,496710.0
2017-03-10 14:50:00,37.94,37.95,37.93,37.93,230047.0,31.4062,31.4145,31.3979,31.3979,230047.0
2017-03-10 14:55:00,37.93,37.94,37.93,37.93,63764.0,31.3979,31.4062,31.3979,31.3979,63764.0
2017-03-10 15:00:00,37.93,37.96,37.93,37.95,141039.0,31.3979,31.4228,31.3979,31.4145,141039.0
2017-03-10 15:05:00,37.95,37.96,37.95,37.95,166712.0,31.4145,31.4228,31.4145,31.4145,166712.0
2017-03-10 15:10:00,37.96,37.97,37.95,37.96,124300.0,31.4228,31.4311,31.4145,31.4228,124300.0
2017-03-10 15:15:00,37.97,37.98,37.96,37.97,246529.0,31.4311,31.4393,31.4228,31.4311,246529.0
2017-03-10 15:20:00,37.97,37.98,37.96,37.98,125513.0,31.4311,31.4393,31.4228,31.4393,125513.0
2017-03-10 15:25:00,37.98,37.99,37.97,37.98,303863.0,31.4393,31.4476,31.4311,31.4393,303863.0
2017-03-10 15:30:00,37.98,38.0,37.98,37.99,288191.0,31.4393,31.4559,31.4393,31.4476,288191.0
2017-03-10 15:35:00,37.99,38.0,37.97,37.98,315497.0,31.4476,31.4559,31.4311,31.4393,315497.0
2017-03-10 15:40:00,37.98,37.98,37.96,37.96,229607.0,31.4393,31.4393,31.4228,31.4228,229607.0
2017-03-10 15:45:00,37.96,37.97,37.95,37.97,675028.0,31.4228,31.4311,31.4145,31.4311,675028.0
2017-03-10 15:50:00,37.97,37.99,37.96,37.98,686121.0,31.4311,31.4476,31.4228,31.4393,686121.0
2017-03-10 15:55:00,37.99,38.01,37.97,38.01,4018089.0,31.4476,31.4642,31.4311,31.4642,4018089.0
2017-03-13 09:30:00,38.41,38.44,38.4,38.42,2245630.0,31.7953,31.8201,31.787,31.8036,2245630.0
2017-03-13 09:35:00,38.41,38.44,38.39,38.41,1274984.0,31.7953,31.8201,31.7787,31.7953,1274984.0
2017-03-13 09:40:00,38.41,38.42,38.38,38.41,965486.0,31.7953,31.8036,31.7704,31.7953,965486.0
2017-03-13 09:45:00,38.41,38.42,38.4,38.42,1549411.0,31.7953,31.8036,31.787,31.8036,1549411.0
2017-03-13 09:50:00,38.41,38.43,38.39,38.42,541540.0,31.7953,31.8118,31.7787,31.8036,541540.0
2017-03-13 09:55:00,38.42,38.42,38.38,38.39,443048.0,31.8036,31.8036,31.7704,31.7787,443048.0
2017-03-13 10:00:00,38.39,38.41,38.37,38.39,372506.0,31.7787,31.7953,31.7622,31.7787,372506.0
2017-03-13 10:05:00,38.39,38.4,38.37,38.39,374401.0,31.7787,31.787,31.7622,31.7787,374401.0
2017-03-13 10:10:00,38.39,38.42,38.38,38.41,328805.0,31.7787,31.8036,31.7704,31.7953,328805.0
2017-03-13 10:15:00,38.41,38.42,38.38,38.38,295698.0,31.7953,31.8036,31.7704,31.7704,295698.0
2017-03-13 10:20:00,38.39,38.41,38.37,38.41,628971.0,31.7787,31.7953,31.7622,31.7953,628971.0
2017-03-13 10:25:00,38.4,38.41,38.39,38.4,198859.0,31.787,31.7953,31.7787,31.787,198859.0
2017-03-13 10:30:00,38.4,38.41,38.37,38.38,359073.0,31.787,31.7953,31.7622,31.7704,359073.0
2017-03-13 10:35:00,38.38,38.41,38.37,38.41,259002.0,31.7704,31.7953,31.7622,31.7953,259002.0
2017-03-13 10:40:00,38.41,38.42,38.39,38.39,569045.0,31.7953,31.8036,31.7787,31.7787,569045.0
2017-03-13 10:45:00,38.39,38.4,38.38,38.39,302659.0,31.7787,31.787,31.7704,31.7787,302659.0
2017-03-13 10:50:00,38.39,38.4,38.37,38.4,456211.0,31.7787,31.787,31.7622,31.787,456211.0
2017-03-13 10:55:00,38.4,38.41,38.39,38.41,133658.0,31.787,31.7953,31.7787,31.7953,133658.0
2017-03-13 11:00:00,38.41,38.41,38.39,38.41,164304.0,31.7953,31.7953,31.7787,31.7953,164304.0
2017-03-13 11:05:00,38.41,38.41,38.4,38.41,59227.0,31.7953,31.7953,31.787,31.7953,59227.0
2017-03-13 11:10:00,38.41,38.41,38.39,38.4,124934.0,31.7953,31.7953,31.7787,31.787,124934.0
2017-03-13 11:15:00,38.4,38.4,38.38,38.4,166379.0,31.787,31.787,31.7704,31.787,166379.0
2017-03-13 11:20:00,38.39,38.4,38.38,38.4,226975.0,31.7787,31.787,31.7704,31.787,226975.0
2017-03-13 11:25:00,38.39,38.4,38.39,38.4,61656.0,31.7787,31.787,31.7787,31.787,61656.0
2017-03-13 11:30:00,38.4,38.4,38.38,38.39,276089.0,31.787,31.787,31.7704,31.7787,276089.0
2017-03-13 11:35:00,38.39,38.44,38.39,38.44,620839.0,31.7787,31.8201,31.7787,31.8201,620839.0
2017-03-13 11:40:00,38.45,38.45,38.42,38.43,814805.0,31.8284,31.8284,31.8036,31.8118,814805.0
2017-03-13 11:45:00,38.43,38.44,38.42,38.42,176320.0,31.8118,31.8201,31.8036,31.8036,176320.0
2017-03-13 11:50:00,38.42,38.44,38.41,38.44,181530.0,31.8036,31.8201,31.7953,31.8201,181530.0
2017-03-13 11:55:00,38.44,38.47,38.43,38.47,1328189.0,31.8201,31.8449,31.8118,31.8449,1328189.0
2017-03-13 12:00:00,38.47,38.49,38.46,38.48,563763.0,31.8449,31.8615,31.8367,31.8532,563763.0
2017-03-13 12:05:00,38.48,38.48,38.45,38.45,274477.0,31.8532,31.8532,31.8284,31.8284,274477.0
2017-03-13 12:10:00,38.45,38.47,38.44,38.47,306380.0,31.8284,31.8449,31.8201,31.8449,306380.0
2017-03-13 12:15:00,38.47,38.47,38.44,38.45,176242.0,31.8449,31.8449,31.8201,31.8284,176242.0
2017-03-13 12:20:00,38.44,38.45,38.44,38.45,150307.0,31.8201,31.8284,31.8201,31.8284,150307.0
2017-03-13 12:25:00,38.45,38.47,38.44,38.47,645050.0,31.8284,31.8449,31.8201,31.8449,645050.0
2017-03-13 12:30:00,38.47,38.48,38.46,38.48,365799.0,31.8449,31.8532,31.8367,31.8532,365799.0
2017-03-13 12:35:00,38.47,38.48,38.47,38.48,67866.0,31.8449,31.8532,31.8449,31.8532,67866.0
2017-03-13 12:40:00,38.48,38.48,38.46,38.48,233808.0,31.8532,31.8532,31.8367,31.8532,233808.0
2017-03-13 12:45:00,38.48,38.49,38.47,38.49,205361.0,31.8532,31.8615,31.8449,31.8615,205361.0
2017-03-13 12:50:00,38.49,38.49,38.48,38.49,56000.0,31.8615,31.8615,31.8532,31.8615,56000.0
2017-03-13 12:55:00,38.49,38.49,38.48,38.49,258119.0,31.8615,31.8615,31.8532,31.8615,258119.0
2017-03-13 13:00:00,38.48,38.5,38.48,38.5,184303.0,31.8532,31.8698,31.8532,31.8698,184303.0
2017-03-13 13:05:00,38.49,38.51,38.49,38.51,275453.0,31.8615,31.8781,31.8615,31.8781,275453.0
2017-03-13 13:10:00,38.51,38.51,38.48,38.49,534268.0,31.8781,31.8781,31.8532,31.8615,534268.0
2017-03-13 13:15:00,38.49,38.5,38.49,38.49,195237.0,31.8615,31.8698,31.8615,31.8615,195237.0
2017-03-13 13:20:00,38.5,38.5,38.49,38.5,55453.0,31.8698,31.8698,31.8615,31.8698,55453.0
2017-03-13 13:25:00,38.5,38.52,38.49,38.52,355843.0,31.8698,31.8863,31.8615,31.8863,355843.0
2017-03-13 13:30:00,38.52,38.52,38.5,38.51,176655.0,31.8863,31.8863,31.8698,31.8781,176655.0
2017-03-13 13:35:00,38.51,38.51,38.5,38.51,30807.0,31.8781,31.8781,31.8698,31.8781,30807.0
2017-03-13 13:40:00,38.51,38.52,38.5,38.52,168092.0,31.8781,31.8863,31.8698,31.8863,168092.0
2017-03-13 13:45:00,38.52,38.53,38.51,38.52,1631039.0,31.8863,31.8946,31.8781,31.8863,1631039.0
2017-03-13 13:50:00,38.52,38.53,38.52,38.52,28901.0,31.8863,31.8946,31.8863,31.8863,28901.0
2017-03-13 13:55:00,38.52,38.54,38.52,38.52,548032.0,31.8863,31.9029,31.8863,31.8863,548032.0
2017-03-13 14:00:00,38.52,38.53,38.52,38.52,91149.0,31.8863,31.8946,31.8863,31.8863,91149.0
2017-03-13 14:05:00,38.52,38.53,38.48,38.48,790508.0,31.8863,31.8946,31.8532,31.8532,790508.0
2017-03-13 14:10:00,38.48,38.5,38.48,38.5,426163.0,31.8532,31.8698,31.8532,31.8698,426163.0
2017-03-13 14:15:00,38.5,38.51,38.49,38.51,334023.0,31.8698,31.8781,31.8615,31.8781,334023.0
2017-03-13 14:20:00,38.5,38.52,38.5,38.51,280692.0,31.8698,31.8863,31.8698,31.8781,280692.0
2017-03-13 14:25:00,38.51,38.53,38.5,38.52,130432.0,31.8781,31.8946,31.8698,31.8863,130432.0
2017-03-13 14:30:00,38.52,38.55,38.52,38.54,434780.0,31.8863,31.9112,31.8863,31.9029,434780.0
2017-03-13 14:35:00,38.55,38.55,38.54,38.55,157830.0,31.9112,31.9112,31.9029,31.9112,157830.0
2017-03-13 14:40:00,38.55,38.56,38.54,38.55,683019.0,31.9112,31.9194,31.9029,31.9112,683019.0
2017-03-13 14:45:00,38.55,38.56,38.53,38.54,464922.0,31.9112,31.9194,31.8946,31.9029,464922.0
2017-03-13 14:50:00,38.54,38.55,38.53,38.55,120348.0,31.9029,31.9112,31.8946,31.9112,120348.0
2017-03-13 14:55:00,38.55,38.57,38.54,38.56,219194.0,31.9112,31.9277,31.9029,31.9194,219194.0
2017-03-13 15:00:00,38.57,38.57,38.56,38.57,185840.0,31.9277,31.9277,31.9194,31.9277,185840.0
2017-03-13 15:05:00,38.57,38.57,38.55,38.55,421068.0,31.9277,31.9277,31.9112,31.9112,421068.0
2017-03-13 15:10:00,38.56,38.56,38.54,38.55,182747.0,31.9194,31.9194,31.9029,31.9112,182747.0
2017-03-13 15:15:00,38.55,38.55,38.53,38.53,143936.0,31.9112,31.9112,31.8946,31.8946,143936.0
2017-03-13 15:20:00,38.53,38.55,38.53,38.55,170653.0,31.8946,31.9112,31.8946,31.9112,170653.0
2017-03-13 15:25:00,38.55,38.57,38.54,38.55,766680.0,31.9112,31.9277,31.9029,31.9112,766680.0
2017-03-13 15:30:00,38.55,38.56,38.55,38.55,438797.0,31.9112,31.9194,31.9112,31.9112,438797.0
2017-03-13 15:35:00,38.55,38.56,38.54,38.54,385360.0,31.9112,31.9194,31.9029,31.9029,385360.0
2017-03-13 15:40:00,38.55,38.55,38.53,38.53,571455.0,31.9112,31.9112,31.8946,31.8946,571455.0
2017-03-13 15:45:00,38.53,38.55,38.53,38.54,768090.0,31.8946,31.9112,31.8946,31.9029,768090.0
2017-03-13 15:50:00,38.54,38.54,38.5,38.51,1713095.0,31.9029,31.9029,31.8698,31.8781,1713095.0
2017-03-13 15:55:00,38.51,38.53,38.5,38.52,3244634.0,31.8781,31.8946,31.8698,31.8863,3244634.0
2017-03-14 09:30:00,38.42,38.44,38.37,38.41,867980.0,31.8036,31.8201,31.7622,31.7953,867980.0
2017-03-14 09:35:00,38.41,38.44,38.38,38.44,597811.0,31.7953,31.8201,31.7704,31.8201,597811.0
2017-03-14 09:40:00,38.44,38.45,38.42,38.42,285618.0,31.8201,31.8284,31.8036,31.8036,285618.0
2017-03-14 09:45:00,38.43,38.43,38.39,38.4,241400.0,31.8118,31.8118,31.7787,31.787,241400.0
2017-03-14 09:50:00,38.4,38.41,38.35,38.37,444191.0,31.787,31.7953,31.7456,31.7622,444191.0
2017-03-14 09:55:00,38.36,38.37,38.34,38.36,265734.0,31.7539,31.7622,31.7373,31.7539,265734.0
2017-03-14 10:00:00,38.36,38.36,38.33,38.36,336286.0,31.7539,31.7539,31.7291,31.7539,336286.0
2017-03-14 10:05:00,38.36,38.38,38.35,38.37,1001173.0,31.7539,31.7704,31.7456,31.7622,1001173.0
2017-03-14 10:10:00,38.37,38.39,38.33,38.34,937853.0,31.7622,31.7787,31.7291,31.7373,937853.0
2017-03-14 10:15:00,38.34,38.36,38.32,38.33,1745686.0,31.7373,31.7539,31.7208,31.7291,1745686.0
2017-03-14 10:20:00,38.33,38.34,38.32,38.34,1579611.0,31.7291,31.7373,31.7208,31.7373,1579611.0
2017-03-14 10:25:00,38.34,38.34,38.31,38.31,326220.0,31.7373,31.7373,31.7125,31.7125,326220.0
2017-03-14 10:30:00,38.31,38.33,38.29,38.33,751569.0,31.7125,31.7291,31.6959,31.7291,751569.0
2017-03-14 10:35:00,38.32,38.35,38.32,38.34,2899369.0,31.7208,31.7456,31.7208,31.7373,2899369.0
2017-03-14 10:40:00,38.34,38.36,38.33,38.34,2795001.0,31.7373,31.7539,31.7291,31.7373,2795001.0
2017-03-14 10:45:00,38.34,38.35,38.33,38.35,1571702.0,31.7373,31.7456,31.7291,31.7456,1571702.0
2017-03-14 10:50:00,38.35,38.38,38.34,38.38,780254.0,31.7456,31.7704,31.7373,31.7704,780254.0
2017-03-14 10:55:00,38.37,38.4,38.37,38.4,323167.0,31.7622,31.787,31.7622,31.787,323167.0
2017-03-14 11:00:00,38.4,38.41,38.38,38.4,840795.0,31.787,31.7953,31.7704,31.787,840795.0
2017-03-14 11:05:00,38.4,38.41,38.39,38.41,1332767.0,31.787,31.7953,31.7787,31.7953,1332767.0
2017-03-14 11:10:00,38.4,38.41,38.38,38.38,468481.0,31.787,31.7953,31.7704,31.7704,468481.0
2017-03-14 11:15:00,38.39,38.44,38.38,38.43,771699.0,31.7787,31.8201,31.7704,31.8118,771699.0
2017-03-14 11:20:00,38.43,38.44,38.42,38.43,458160.0,31.8118,31.8201,31.8036,31.8118,458160.0
2017-03-14 11:25:00,38.44,38.46,38.42,38.43,466849.0,31.8201,31.8367,31.8036,31.8118,466849.0
2017-03-14 11:30:00,38.43,38.44,38.41,38.43,470217.0,31.8118,31.8201,31.7953,31.8118,470217.0
2017-03-14 11:35:00,38.44,38.45,38.42,38.44,351554.0,31.8201,31.8284,31.8036,31.8201,351554.0
2017-03-14 11:40:00,38.44,38.44,38.42,38.43,170505.0,31.8201,31.8201,31.8036,31.8118,170505.0
2017-03-14 11:45:00,38.43,38.45,38.42,38.45,243602.0,31.8118,31.8284,31.8036,31.8284,243602.0
2017-03-14 11:50:00,38.45,38.45,38.43,38.44,1042531.0,31.8284,31.8284,31.8118,31.8201,1042531.0
2017-03-14 11:55:00,38.44,38.47,38.43,38.46,237086.0,31.8201,31.8449,31.8118,31.8367,237086.0
2017-03-14 12:00:00,38.45,38.47,38.44,38.45,327773.0,31.8284,31.8449,31.8201,31.8284,327773.0
2017-03-14 12:05:00,38.45,38.46,38.41,38.42,252856.0,31.8284,31.8367,31.7953,31.8036,252856.0
2017-03-14 12:10:00,38.42,38.42,38.4,38.41,497538.0,31.8036,31.8036,31.787,31.7953,497538.0
2017-03-14 12:15:00,38.41,38.43,38.41,38.41,272747.0,31.7953,31.8118,31.7953,31.7953,272747.0
2017-03-14 12:20:00,38.41,38.42,38.39,38.41,262772.0,31.7953,31.8036,31.7787,31.7953,262772.0
2017-03-14 12:25:00,38.41,38.43,38.41,38.43,289202.0,31.7953,31.8118,31.7953,31.8118,289202.0
2017-03-14 12:30:00,38.43,38.43,38.41,38.41,287360.0,31.8118,31.8118,31.7953,31.7953,287360.0
2017-03-14 12:35:00,38.41,38.42,38.37,38.38,460879.0,31.7953,31.8036,31.7622,31.7704,460879.0
2017-03-14 12:40:00,38.38,38.39,38.37,38.39,139344.0,31.7704,31.7787,31.7622,31.7787,139344.0
2017-03-14 12:45:00,38.39,38.39,38.37,38.38,196137.0,31.7787,31.7787,31.7622,31.7704,196137.0
2017-03-14 12:50:00,38.38,38.38,38.36,38.37,345597.0,31.7704,31.7704,31.7539,31.7622,345597.0
2017-03-14 12:55:00,38.38,38.4,38.37,38.38,271615.0,31.7704,31.787,31.7622,31.7704,271615.0
2017-03-14 13:00:00,38.38,38.4,38.38,38.39,142437.0,31.7704,31.787,31.7704,31.7787,142437.0
2017-03-14 13:05:00,38.39,38.39,38.36,38.37,385413.0,31.7787,31.7787,31.7539,31.7622,385413.0
2017-03-14 13:10:00,38.37,38.41,38.36,38.4,541148.0,31.7622,31.7953,31.7539,31.787,541148.0
2017-03-14 13:15:00,38.4,38.4,38.37,38.38,243837.0,31.787,31.787,31.7622,31.7704,243837.0
2017-03-14 13:20:00,38.37,38.38,38.36,38.37,362743.0,31.7622,31.7704,31.7539,31.7622,362743.0
2017-03-14 13:25:00,38.37,38.4,38.36,38.4,300812.0,31.7622,31.787,31.7539,31.787,300812.0
2017-03-14 13:30:00,38.4,38.4,38.37,38.39,197745.0,31.787,31.787,31.7622,31.7787,197745.0
2017-03-14 13:35:00,38.39,38.4,38.38,38.39,523117.0,31.7787,31.787,31.7704,31.7787,523117.0
2017-03-14 13:40:00,38.39,38.39,38.38,38.39,123006.0,31.7787,31.7787,31.7704,31.7787,123006.0
2017-03-14 13:45:00,38.39,38.4,38.38,38.4,150324.0,31.7787,31.787,31.7704,31.787,150324.0
2017-03-14 13:50:00,38.4,38.4,38.38,38.39,197489.0,31.787,31.787,31.7704,31.7787,197489.0
2017-03-14 13:55:00,38.39,38.4,38.38,38.38,199897.0,31.7787,31.787,31.7704,31.7704,199897.0
2017-03-14 14:00:00,38.38,38.39,38.35,38.36,360635.0,31.7704,31.7787,31.7456,31.7539,360635.0
2017-03-14 14:05:00,38.36,38.38,38.35,38.38,263361.0,31.7539,31.7704,31.7456,31.7704,263361.0
2017-03-14 14:10:00,38.37,38.38,38.34,38.36,206163.0,31.7622,31.7704,31.7373,31.7539,206163.0
2017-03-14 14:15:00,38.35,38.36,38.32,38.34,484929.0,31.7456,31.7539,31.7208,31.7373,484929.0
2017-03-14 14:20:00,38.34,38.34,38.32,38.33,350878.0,31.7373,31.7373,31.7208,31.7291,350878.0
2017-03-14 14:25:00,38.34,38.36,38.33,38.34,180542.0,31.7373,31.7539,31.7291,31.7373,180542.0
2017-03-14 14:30:00,38.34,38.37,38.33,38.37,195117.0,31.7373,31.7622,31.7291,31.7622,195117.0
2017-03-14 14:35:00,38.37,38.38,38.36,38.38,163609.0,31.7622,31.7704,31.7539,31.7704,163609.0
2017-03-14 14:40:00,38.38,38.38,38.37,38.37,101632.0,31.7704,31.7704,31.7622,31.7622,101632.0
2017-03-14 14:45:00,38.37,38.38,38.33,38.34,311813.0,31.7622,31.7704,31.7291,31.7373,311813.0
2017-03-14 14:50:00,38.34,38.34,38.32,38.33,132497.0,31.7373,31.7373,31.7208,31.7291,132497.0
2017-03-14 14:55:00,38.33,38.34,38.31,38.33,524493.0,31.7291,31.7373,31.7125,31.7291,524493.0
2017-03-14 15:00:00,38.33,38.35,38.32,38.34,234159.0,31.7291,31.7456,31.7208,31.7373,234159.0
2017-03-14 15:05:00,38.34,38.35,38.33,38.34,198107.0,31.7373,31.7456,31.7291,31.7373,198107.0
2017-03-14 15:10:00,38.34,38.36,38.33,38.35,144282.0,31.7373,31.7539,31.7291,31.7456,144282.0
2017-03-14 15:15:00,38.36,38.37,38.35,38.36,517813.0,31.7539,31.7622,31.7456,31.7539,517813.0
2017-03-14 15:20:00,38.36,38.37,38.35,38.37,123531.0,31.7539,31.7622,31.7456,31.7622,123531.0
2017-03-14 15:25:00,38.37,38.37,38.36,38.37,111630.0,31.7622,31.7622,31.7539,31.7622,111630.0
2017-03-14 15:30:00,38.36,38.37,38.36,38.37,144860.0,31.7539,31.7622,31.7539,31.7622,144860.0
2017-03-14 15:35:00,38.37,38.37,38.36,38.37,226830.0,31.7622,31.7622,31.7539,31.7622,226830.0
2017-03-14 15:40:00,38.36,38.37,38.33,38.34,706283.0,31.7539,31.7622,31.7291,31.7373,706283.0
2017-03-14 15:45:00,38.34,38.35,38.32,38.34,831483.0,31.7373,31.7456,31.7208,31.7373,831483.0
2017-03-14 15:50:00,38.34,38.35,38.32,38.32,1274293.0,31.7373,31.7456,31.7208,31.7208,1274293.0
2017-03-14 15:55:00,38.33,38.34,38.31,38.33,2843753.0,31.7291,31.7373,31.7125,31.7291,2843753.0
2017-03-15 09:30:00,38.52,38.53,38.5,38.5,1033193.0,31.8863,31.8946,31.8698,31.8698,1033193.0
2017-03-15 09:35:00,38.5,38.52,38.46,38.47,662916.0,31.8698,31.8863,31.8367,31.8449,662916.0
2017-03-15 09:40:00,38.47,38.48,38.45,38.48,357168.0,31.8449,31.8532,31.8284,31.8532,357168.0
2017-03-15 09:45:00,38.48,38.5,38.46,38.5,978765.0,31.8532,31.8698,31.8367,31.8698,978765.0
2017-03-15 09:50:00,38.5,38.51,38.47,38.48,318869.0,31.8698,31.8781,31.8449,31.8532,318869.0
2017-03-15 09:55:00,38.48,38.48,38.45,38.46,424913.0,31.8532,31.8532,31.8284,31.8367,424913.0
2017-03-15 10:00:00,38.47,38.47,38.43,38.44,226520.0,31.8449,31.8449,31.8118,31.8201,226520.0
2017-03-15 10:05:00,38.44,38.45,38.41,38.45,229332.0,31.8201,31.8284,31.7953,31.8284,229332.0
2017-03-15 10:10:00,38.45,38.46,38.43,38.44,296194.0,31.8284,31.8367,31.8118,31.8201,296194.0
2017-03-15 10:15:00,38.44,38.45,38.42,38.43,537899.0,31.8201,31.8284,31.8036,31.8118,537899.0
2017-03-15 10:20:00,38.43,38.5,38.41,38.5,620838.0,31.8118,31.8698,31.7953,31.8698,620838.0
2017-03-15 10:25:00,38.5,38.51,38.47,38.51,457580.0,31.8698,31.8781,31.8449,31.8781,457580.0
2017-03-15 10:30:00,38.51,38.52,38.49,38.52,1610226.0,31.8781,31.8863,31.8615,31.8863,1610226.0
2017-03-15 10:35:00,38.52,38.55,38.52,38.53,1794014.0,31.8863,31.9112,31.8863,31.8946,1794014.0
2017-03-15 10:40:00,38.53,38.54,38.52,38.52,919907.0,31.8946,31.9029,31.8863,31.8863,919907.0
2017-03-15 10:45:00,38.52,38.53,38.51,38.52,1116792.0,31.8863,31.8946,31.8781,31.8863,1116792.0
2017-03-15 10:50:00,38.52,38.55,38.51,38.54,1677196.0,31.8863,31.9112,31.8781,31.9029,1677196.0
2017-03-15 10:55:00,38.54,38.56,38.53,38.55,767413.0,31.9029,31.9194,31.8946,31.9112,767413.0
2017-03-15 11:00:00,38.55,38.57,38.55,38.56,669762.0,31.9112,31.9277,31.9112,31.9194,669762.0
2017-03-15 11:05:00,38.56,38.57,38.54,38.55,769679.0,31.9194,31.9277,31.9029,31.9112,769679.0
2017-03-15 11:10:00,38.56,38.57,38.55,38.57,95345.0,31.9194,31.9277,31.9112,31.9277,95345.0
2017-03-15 11:15:00,38.57,38.58,38.56,38.57,332578.0,31.9277,31.936,31.9194,31.9277,332578.0
2017-03-15 11:20:00,38.57,38.59,38.56,38.58,237191.0,31.9277,31.9443,31.9194,31.936,237191.0
2017-03-15 11:25:00,38.59,38.59,38.55,38.55,382371.0,31.9443,31.9443,31.9112,31.9112,382371.0
2017-03-15 11:30:00,38.56,38.58,38.55,38.58,288622.0,31.9194,31.936,31.9112,31.936,288622.0
2017-03-15 11:35:00,38.58,38.6,38.57,38.58,458685.0,31.936,31.9526,31.9277,31.936,458685.0
2017-03-15 11:40:00,38.58,38.59,38.57,38.58,170462.0,31.936,31.9443,31.9277,31.936,170462.0
2017-03-15 11:45:00,38.58,38.58,38.57,38.57,432434.0,31.936,31.936,31.9277,31.9277,432434.0
2017-03-15 11:50:00,38.57,38.58,38.56,38.57,606324.0,31.9277,31.936,31.9194,31.9277,606324.0
2017-03-15 11:55:00,38.57,38.59,38.56,38.58,241030.0,31.9277,31.9443,31.9194,31.936,241030.0
2017-03-15 12:00:00,38.58,38.59,38.57,38.58,351673.0,31.936,31.9443,31.9277,31.936,351673.0
2017-03-15 12:05:00,38.58,38.59,38.57,38.59,128751.0,31.936,31.9443,31.9277,31.9443,128751.0
2017-03-15 12:10:00,38.59,38.59,38.57,38.58,203610.0,31.9443,31.9443,31.9277,31.936,203610.0
2017-03-15 12:15:00,38.58,38.59,38.56,38.59,349047.0,31.936,31.9443,31.9194,31.9443,349047.0
2017-03-15 12:20:00,38.59,38.6,38.58,38.59,279607.0,31.9443,31.9526,31.936,31.9443,279607.0
2017-03-15 12:25:00,38.59,38.6,38.58,38.58,335307.0,31.9443,31.9526,31.936,31.936,335307.0
2017-03-15 12:30:00,38.59,38.6,38.58,38.6,352549.0,31.9443,31.9526,31.936,31.9526,352549.0
2017-03-15 12:35:00,38.59,38.61,38.59,38.61,323291.0,31.9443,31.9608,31.9443,31.9608,323291.0
2017-03-15 12:40:00,38.61,38.64,38.6,38.63,2122366.0,31.9608,31.9857,31.9526,31.9774,2122366.0
2017-03-15 12:45:00,38.63,38.66,38.62,38.65,2754969.0,31.9774,32.0022,31.9691,31.9939,2754969.0
2017-03-15 12:50:00,38.65,38.66,38.63,38.65,641300.0,31.9939,32.0022,31.9774,31.9939,641300.0
2017-03-15 12:55:00,38.65,38.67,38.65,38.67,418223.0,31.9939,32.0105,31.9939,32.0105,418223.0
2017-03-15 13:00:00,38.67,38.67,38.66,38.66,178886.0,32.0105,32.0105,32.0022,32.0022,178886.0
2017-03-15 13:05:00,38.67,38.67,38.64,38.67,705517.0,32.0105,32.0105,31.9857,32.0105,705517.0
2017-03-15 13:10:00,38.66,38.69,38.66,38.66,906825.0,32.0022,32.0271,32.0022,32.0022,906825.0
2017-03-15 13:15:00,38.66,38.68,38.66,38.66,281782.0,32.0022,32.0188,32.0022,32.0022,281782.0
2017-03-15 13:20:00,38.67,38.67,38.65,38.66,436040.0,32.0105,32.0105,31.9939,32.0022,436040.0
2017-03-15 13:25:00,38.66,38.67,38.65,38.66,305209.0,32.0022,32.0105,31.9939,32.0022,305209.0
2017-03-15 13:30:00,38.65,38.67,38.64,38.66,356618.0,31.9939,32.0105,31.9857,32.0022,356618.0
2017-03-15 13:35:00,38.67,38.68,38.66,38.68,236820.0,32.0105,32.0188,32.0022,32.0188,236820.0
2017-03-15 13:40:00,38.68,38.69,38.64,38.66,605225.0,32.0188,32.0271,31.9857,32.0022,605225.0
2017-03-15 13:45:00,38.66,38.66,38.63,38.64,637184.0,32.0022,32.0022,31.9774,31.9857,637184.0
2017-03-15 13:50:00,38.64,38.64,38.62,38.63,110051.0,31.9857,31.9857,31.9691,31.9774,110051.0
2017-03-15 13:55:00,38.63,38.66,38.59,38.65,1001064.0,31.9774,32.0022,31.9443,31.9939,1001064.0
2017-03-15 14:00:00,38.65,39.15,38.65,39.02,10981174.0,31.9939,32.4078,31.9939,32.3002,10981174.0
2017-03-15 14:05:00,39.02,39.21,39.01,39.14,8120572.0,32.3002,32.4575,32.2919,32.3996,8120572.0
2017-03-15 14:10:00,39.14,39.24,39.03,39.03,5908793.0,32.3996,32.4823,32.3085,32.3085,5908793.0
2017-03-15 14:15:00,39.03,39.06,38.96,38.98,3375361.0,32.3085,32.3333,32.2506,32.2671,3375361.0
2017-03-15 14:20:00,38.99,39.13,38.99,39.09,1946252.0,32.2754,32.3913,32.2754,32.3582,1946252.0
2017-03-15 14:25:00,39.1,39.16,39.03,39.03,2129840.0,32.3664,32.4161,32.3085,32.3085,2129840.0
2017-03-15 14:30:00,39.03,39.07,38.95,38.95,1153141.0,32.3085,32.3416,32.2423,32.2423,1153141.0
2017-03-15 14:35:00,38.96,39.13,38.95,39.13,3550775.0,32.2506,32.3913,32.2423,32.3913,3550775.0
2017-03-15 14:40:00,39.13,39.19,39.05,39.18,2174220.0,32.3913,32.441,32.3251,32.4327,2174220.0
2017-03-15 14:45:00,39.18,39.39,39.17,39.27,7486015.0,32.4327,32.6065,32.4244,32.5072,7486015.0
2017-03-15 14:50:00,39.27,39.33,39.24,39.33,1255646.0,32.5072,32.5568,32.4823,32.5568,1255646.0
2017-03-15 14:55:00,39.33,39.33,39.21,39.25,1091146.0,32.5568,32.5568,32.4575,32.4906,1091146.0
2017-03-15 15:00:00,39.26,39.33,39.25,39.27,1188580.0,32.4989,32.5568,32.4906,32.5072,1188580.0
2017-03-15 15:05:00,39.27,39.32,39.24,39.31,1579512.0,32.5072,32.5486,32.4823,32.5403,1579512.0
2017-03-15 15:10:00,39.31,39.33,39.26,39.33,1010331.0,32.5403,32.5568,32.4989,32.5568,1010331.0
2017-03-15 15:15:00,39.33,39.38,39.3,39.37,1904857.0,32.5568,32.5982,32.532,32.59,1904857.0
2017-03-15 15:20:00,39.37,39.39,39.25,39.27,6903692.0,32.59,32.6065,32.4906,32.5072,6903692.0
2017-03-15 15:25:00,39.28,39.35,39.28,39.34,1262765.0,32.5155,32.5734,32.5155,32.5651,1262765.0
2017-03-15 15:30:00,39.34,39.38,39.32,39.37,929220.0,32.5651,32.5982,32.5486,32.59,929220.0
2017-03-15 15:35:00,39.37,39.38,39.34,39.36,1274969.0,32.59,32.5982,32.5651,32.5817,1274969.0
2017-03-15 15:40:00,39.36,39.37,39.34,39.34,1337742.0,32.5817,32.59,32.5651,32.5651,1337742.0
2017-03-15 15:45:00,39.34,39.35,39.29,39.3,1189277.0,32.5651,32.5734,32.5237,32.532,1189277.0
2017-03-15 15:50:00,39.3,39.34,39.3,39.33,2613890.0,32.532,32.5651,32.532,32.5568,2613890.0
2017-03-15 15:55:00,39.33,39.34,39.28,39.31,3824396.0,32.5568,32.5651,32.5155,32.5403,3824396.0
2017-03-16 09:30:00,39.59,39.61,39.52,39.59,11964696.0,32.7721,32.7886,32.7141,32.7721,11964696.0
2017-03-16 09:35:00,39.58,39.6,39.55,39.58,5245501.0,32.7638,32.7803,32.739,32.7638,5245501.0
2017-03-16 09:40:00,39.58,39.61,39.57,39.58,2250578.0,32.7638,32.7886,32.7555,32.7638,2250578.0
2017-03-16 09:45:00,39.58,39.58,39.53,39.57,2045976.0,32.7638,32.7638,32.7224,32.7555,2045976.0
2017-03-16 09:50:00,39.57,39.57,39.54,39.55,1281146.0,32.7555,32.7555,32.7307,32.739,1281146.0
2017-03-16 09:55:00,39.55,39.58,39.54,39.57,938984.0,32.739,32.7638,32.7307,32.7555,938984.0
2017-03-16 10:00:00,39.56,39.61,39.56,39.59,913492.0,32.7472,32.7886,32.7472,32.7721,913492.0
2017-03-16 10:05:00,39.59,39.59,39.55,39.55,1605592.0,32.7721,32.7721,32.739,32.739,1605592.0
2017-03-16 10:10:00,39.56,39.59,39.52,39.57,2007528.0,32.7472,32.7721,32.7141,32.7555,2007528.0
2017-03-16 10:15:00,39.57,39.57,39.51,39.53,1339323.0,32.7555,32.7555,32.7058,32.7224,1339323.0
2017-03-16 10:20:00,39.53,39.54,39.49,39.54,1263131.0,32.7224,32.7307,32.6893,32.7307,1263131.0
2017-03-16 10:25:00,39.54,39.58,39.53,39.57,910586.0,32.7307,32.7638,32.7224,32.7555,910586.0
2017-03-16 10:30:00,39.57,39.59,39.55,39.58,827504.0,32.7555,32.7721,32.739,32.7638,827504.0
2017-03-16 10:35:00,39.58,39.59,39.55,39.57,786437.0,32.7638,32.7721,32.739,32.7555,786437.0
2017-03-16 10:40:00,39.57,39.6,39.56,39.6,554723.0,32.7555,32.7803,32.7472,32.7803,554723.0
2017-03-16 10:45:00,39.59,39.62,39.59,39.62,961431.0,32.7721,32.7969,32.7721,32.7969,961431.0
2017-03-16 10:50:00,39.62,39.62,39.57,39.59,916988.0,32.7969,32.7969,32.7555,32.7721,916988.0
2017-03-16 10:55:00,39.59,39.6,39.57,39.6,2647482.0,32.7721,32.7803,32.7555,32.7803,2647482.0
2017-03-16 11:00:00,39.59,39.6,39.55,39.55,1637391.0,32.7721,32.7803,32.739,32.739,1637391.0
2017-03-16 11:05:00,39.55,39.58,39.54,39.58,747115.0,32.739,32.7638,32.7307,32.7638,747115.0
2017-03-16 11:10:00,39.58,39.59,39.56,39.57,637476.0,32.7638,32.7721,32.7472,32.7555,637476.0
2017-03-16 11:15:00,39.56,39.59,39.56,39.57,611587.0,32.7472,32.7721,32.7472,32.7555,611587.0
2017-03-16 11:20:00,39.57,39.58,39.56,39.58,383401.0,32.7555,32.7638,32.7472,32.7638,383401.0
2017-03-16 11:25:00,39.57,39.59,39.54,39.55,944965.0,32.7555,32.7721,32.7307,32.739,944965.0
2017-03-16 11:30:00,39.55,39.56,39.52,39.55,649887.0,32.739,32.7472,32.7141,32.739,649887.0
2017-03-16 11:35:00,39.55,39.55,39.52,39.52,619821.0,32.739,32.739,32.7141,32.7141,619821.0
2017-03-16 11:40:00,39.53,39.55,39.52,39.53,483379.0,32.7224,32.739,32.7141,32.7224,483379.0
2017-03-16 11:45:00,39.52,39.56,39.52,39.53,424429.0,32.7141,32.7472,32.7141,32.7224,424429.0
2017-03-16 11:50:00,39.54,39.57,39.52,39.56,781434.0,32.7307,32.7555,32.7141,32.7472,781434.0
2017-03-16 11:55:00,39.56,39.57,39.54,39.57,507906.0,32.7472,32.7555,32.7307,32.7555,507906.0
2017-03-16 12:00:00,39.57,39.58,39.55,39.55,846543.0,32.7555,32.7638,32.739,32.739,846543.0
2017-03-16 12:05:00,39.55,39.56,39.51,39.53,2785028.0,32.739,32.7472,32.7058,32.7224,2785028.0
2017-03-16 12:10:00,39.53,39.55,39.52,39.52,540084.0,32.7224,32.739,32.7141,32.7141,540084.0
2017-03-16 12:15:00,39.52,39.56,39.52,39.55,671787.0,32.7141,32.7472,32.7141,32.739,671787.0
2017-03-16 12:20:00,39.55,39.57,39.55,39.57,453388.0,32.739,32.7555,32.739,32.7555,453388.0
2017-03-16 12:25:00,39.57,39.58,39.56,39.57,777314.0,32.7555,32.7638,32.7472,32.7555,777314.0
2017-03-16 12:30:00,39.57,39.59,39.57,39.59,527777.0,32.7555,32.7721,32.7555,32.7721,527777.0
2017-03-16 12:35:00,39.59,39.61,39.58,39.59,853884.0,32.7721,32.7886,32.7638,32.7721,853884.0
2017-03-16 12:40:00,39.6,39.61,39.59,39.61,723686.0,32.7803,32.7886,32.7721,32.7886,723686.0
2017-03-16 12:45:00,39.6,39.62,39.6,39.62,340075.0,32.7803,32.7969,32.7803,32.7969,340075.0
2017-03-16 12:50:00,39.62,39.63,39.61,39.62,390821.0,32.7969,32.8052,32.7886,32.7969,390821.0
2017-03-16 12:55:00,39.62,39.65,39.61,39.63,1073814.0,32.7969,32.8217,32.7886,32.8052,1073814.0
2017-03-16 13:00:00,39.63,39.64,39.62,39.64,536544.0,32.8052,32.8135,32.7969,32.8135,536544.0
2017-03-16 13:05:00,39.64,39.64,39.6,39.61,642234.0,32.8135,32.8135,32.7803,32.7886,642234.0
2017-03-16 13:10:00,39.61,39.63,39.6,39.62,377730.0,32.7886,32.8052,32.7803,32.7969,377730.0
2017-03-16 13:15:00,39.63,39.63,39.6,39.61,1018840.0,32.8052,32.8052,32.7803,32.7886,1018840.0
2017-03-16 13:20:00,39.61,39.62,39.59,39.59,510888.0,32.7886,32.7969,32.7721,32.7721,510888.0
2017-03-16 13:25:00,39.59,39.6,39.58,39.6,486793.0,32.7721,32.7803,32.7638,32.7803,486793.0
2017-03-16 13:30:00,39.59,39.61,39.54,39.59,3232041.0,32.7721,32.7886,32.7307,32.7721,3232041.0
2017-03-16 13:35:00,39.59,39.61,39.56,39.57,4173883.0,32.7721,32.7886,32.7472,32.7555,4173883.0
2017-03-16 13:40:00,39.57,39.61,39.53,39.6,1730375.0,32.7555,32.7886,32.7224,32.7803,1730375.0
2017-03-16 13:45:00,39.6,39.6,39.59,39.59,312819.0,32.7803,32.7803,32.7721,32.7721,312819.0
2017-03-16 13:50:00,39.59,39.6,39.58,39.59,678789.0,32.7721,32.7803,32.7638,32.7721,678789.0
2017-03-16 13:55:00,39.59,39.6,39.55,39.55,1163668.0,32.7721,32.7803,32.739,32.739,1163668.0
2017-03-16 14:00:00,39.55,39.59,39.55,39.59,187990.0,32.739,32.7721,32.739,32.7721,187990.0
2017-03-16 14:05:00,39.59,39.6,39.58,39.6,115042.0,32.7721,32.7803,32.7638,32.7803,115042.0
2017-03-16 14:10:00,39.6,39.61,39.57,39.59,489359.0,32.7803,32.7886,32.7555,32.7721,489359.0
2017-03-16 14:15:00,39.59,39.59,39.57,39.58,135034.0,32.7721,32.7721,32.7555,32.7638,135034.0
2017-03-16 14:20:00,39.58,39.6,39.57,39.59,328015.0,32.7638,32.7803,32.7555,32.7721,328015.0
2017-03-16 14:25:00,39.59,39.6,39.57,39.58,529064.0,32.7721,32.7803,32.7555,32.7638,529064.0
2017-03-16 14:30:00,39.58,39.59,39.57,39.59,338847.0,32.7638,32.7721,32.7555,32.7721,338847.0
2017-03-16 14:35:00,39.59,39.6,39.58,39.59,138217.0,32.7721,32.7803,32.7638,32.7721,138217.0
2017-03-16 14:40:00,39.59,39.61,39.56,39.56,1514038.0,32.7721,32.7886,32.7472,32.7472,1514038.0
2017-03-16 14:45:00,39.56,39.57,39.52,39.55,3486772.0,32.7472,32.7555,32.7141,32.739,3486772.0
2017-03-16 14:50:00,39.54,39.56,39.52,39.54,1759021.0,32.7307,32.7472,32.7141,32.7307,1759021.0
2017-03-16 14:55:00,39.55,39.56,39.48,39.48,3249717.0,32.739,32.7472,32.681,32.681,3249717.0
2017-03-16 15:00:00,39.48,39.52,39.44,39.51,4262209.0,32.681,32.7141,32.6479,32.7058,4262209.0
2017-03-16 15:05:00,39.51,39.52,39.47,39.48,5249233.0,32.7058,32.7141,32.6727,32.681,5249233.0
2017-03-16 15:10:00,39.48,39.5,39.47,39.5,294401.0,32.681,32.6976,32.6727,32.6976,294401.0
2017-03-16 15:15:00,39.49,39.53,39.49,39.5,843048.0,32.6893,32.7224,32.6893,32.6976,843048.0
2017-03-16 15:20:00,39.5,39.54,39.5,39.54,917414.0,32.6976,32.7307,32.6976,32.7307,917414.0
2017-03-16 15:25:00,39.54,39.55,39.51,39.53,621075.0,32.7307,32.739,32.7058,32.7224,621075.0
2017-03-16 15:30:00,39.52,39.53,39.5,39.52,429806.0,32.7141,32.7224,32.6976,32.7141,429806.0
2017-03-16 15:35:00,39.52,39.52,39.51,39.52,256741.0,32.7141,32.7141,32.7058,32.7141,256741.0
2017-03-16 15:40:00,39.52,39.54,39.51,39.52,927214.0,32.7141,32.7307,32.7058,32.7141,927214.0
2017-03-16 15:45:00,39.53,39.54,39.5,39.51,1179280.0,32.7224,32.7307,32.6976,32.7058,1179280.0
2017-03-16 15:50:00,39.51,39.51,39.47,39.5,1285806.0,32.7058,32.7058,32.6727,32.6976,1285806.0
2017-03-16 15:55:00,39.5,39.56,39.49,39.55,6303066.0,32.6976,32.7472,32.6893,32.739,6303066.0
2017-03-17 09:30:00,39.6,39.62,39.56,39.57,1096776.0,32.7803,32.7969,32.7472,32.7555,1096776.0
2017-03-17 09:35:00,39.57,39.6,39.54,39.54,5713829.0,32.7555,32.7803,32.7307,32.7307,5713829.0
2017-03-17 09:40:00,39.54,39.56,39.53,39.56,668841.0,32.7307,32.7472,32.7224,32.7472,668841.0
2017-03-17 09:45:00,39.57,39.57,39.54,39.55,921923.0,32.7555,32.7555,32.7307,32.739,921923.0
2017-03-17 09:50:00,39.55,39.58,39.55,39.58,2054766.0,32.739,32.7638,32.739,32.7638,2054766.0
2017-03-17 09:55:00,39.57,39.58,39.56,39.57,273831.0,32.7555,32.7638,32.7472,32.7555,273831.0
2017-03-17 10:00:00,39.57,39.6,39.56,39.59,1034635.0,32.7555,32.7803,32.7472,32.7721,1034635.0
2017-03-17 10:05:00,39.58,39.6,39.57,39.59,351831.0,32.7638,32.7803,32.7555,32.7721,351831.0
2017-03-17 10:10:00,39.59,39.6,39.57,39.59,736380.0,32.7721,32.7803,32.7555,32.7721,736380.0
2017-03-17 10:15:00,39.58,39.6,39.58,39.58,519262.0,32.7638,32.7803,32.7638,32.7638,519262.0
2017-03-17 10:20:00,39.58,39.59,39.56,39.57,215103.0,32.7638,32.7721,32.7472,32.7555,215103.0
2017-03-17 10:25:00,39.57,39.58,39.55,39.58,448417.0,32.7555,32.7638,32.739,32.7638,448417.0
2017-03-17 10:30:00,39.58,39.59,39.54,39.55,1191153.0,32.7638,32.7721,32.7307,32.739,1191153.0
2017-03-17 10:35:00,39.55,39.55,39.5,39.52,3552590.0,32.739,32.739,32.6976,32.7141,3552590.0
2017-03-17 10:40:00,39.52,39.53,39.5,39.5,976750.0,32.7141,32.7224,32.6976,32.6976,976750.0
2017-03-17 10:45:00,39.51,39.52,39.49,39.51,1305653.0,32.7058,32.7141,32.6893,32.7058,1305653.0
2017-03-17 10:50:00,39.52,39.52,39.49,39.5,1262996.0,32.7141,32.7141,32.6893,32.6976,1262996.0
2017-03-17 10:55:00,39.5,39.52,39.48,39.5,1850319.0,32.6976,32.7141,32.681,32.6976,1850319.0
2017-03-17 11:00:00,39.5,39.5,39.46,39.48,1968924.0,32.6976,32.6976,32.6645,32.681,1968924.0
2017-03-17 11:05:00,39.48,39.5,39.46,39.49,1079622.0,32.681,32.6976,32.6645,32.6893,1079622.0
2017-03-17 11:10:00,39.49,39.49,39.47,39.48,1012481.0,32.6893,32.6893,32.6727,32.681,1012481.0
2017-03-17 11:15:00,39.47,39.5,39.47,39.5,630037.0,32.6727,32.6976,32.6727,32.6976,630037.0
2017-03-17 11:20:00,39.5,39.52,39.49,39.52,356679.0,32.6976,32.7141,32.6893,32.7141,356679.0
2017-03-17 11:25:00,39.52,39.52,39.51,39.52,591108.0,32.7141,32.7141,32.7058,32.7141,591108.0
2017-03-17 11:30:00,39.52,39.52,39.5,39.51,209138.0,32.7141,32.7141,32.6976,32.7058,209138.0
2017-03-17 11:35:00,39.5,39.51,39.49,39.49,217327.0,32.6976,32.7058,32.6893,32.6893,217327.0
2017-03-17 11:40:00,39.5,39.52,39.49,39.5,558346.0,32.6976,32.7141,32.6893,32.6976,558346.0
2017-03-17 11:45:00,39.5,39.51,39.49,39.49,371121.0,32.6976,32.7058,32.6893,32.6893,371121.0
2017-03-17 11:50:00,39.49,39.5,39.47,39.47,757120.0,32.6893,32.6976,32.6727,32.6727,757120.0
2017-03-17 11:55:00,39.47,39.49,39.46,39.48,1284439.0,32.6727,32.6893,32.6645,32.681,1284439.0
2017-03-17 12:00:00,39.48,39.49,39.48,39.48,313007.0,32.681,32.6893,32.681,32.681,313007.0
2017-03-17 12:05:00,39.48,39.49,39.48,39.48,143565.0,32.681,32.6893,32.681,32.681,143565.0
2017-03-17 12:10:00,39.48,39.49,39.47,39.48,709496.0,32.681,32.6893,32.6727,32.681,709496.0
2017-03-17 12:15:00,39.48,39.5,39.47,39.5,291514.0,32.681,32.6976,32.6727,32.6976,291514.0
2017-03-17 12:20:00,39.5,39.51,39.48,39.48,283928.0,32.6976,32.7058,32.681,32.681,283928.0
2017-03-17 12:25:00,39.48,39.5,39.48,39.48,431730.0,32.681,32.6976,32.681,32.681,431730.0
2017-03-17 12:30:00,39.49,39.51,39.48,39.5,538483.0,32.6893,32.7058,32.681,32.6976,538483.0
2017-03-17 12:35:00,39.5,39.52,39.49,39.51,197793.0,32.6976,32.7141,32.6893,32.7058,197793.0
2017-03-17 12:40:00,39.51,39.52,39.5,39.51,611399.0,32.7058,32.7141,32.6976,32.7058,611399.0
2017-03-17 12:45:00,39.52,39.53,39.51,39.52,223362.0,32.7141,32.7224,32.7058,32.7141,223362.0
2017-03-17 12:50:00,39.53,39.55,39.52,39.53,457353.0,32.7224,32.739,32.7141,32.7224,457353.0
2017-03-17 12:55:00,39.54,39.54,39.52,39.53,444169.0,32.7307,32.7307,32.7141,32.7224,444169.0
2017-03-17 13:00:00,39.53,39.54,39.53,39.53,130492.0,32.7224,32.7307,32.7224,32.7224,130492.0
2017-03-17 13:05:00,39.53,39.54,39.52,39.52,127722.0,32.7224,32.7307,32.7141,32.7141,127722.0
2017-03-17 13:10:00,39.52,39.53,39.52,39.52,65495.0,32.7141,32.7224,32.7141,32.7141,65495.0
2017-03-17 13:15:00,39.52,39.53,39.52,39.52,529479.0,32.7141,32.7224,32.7141,32.7141,529479.0
2017-03-17 13:20:00,39.52,39.53,39.52,39.52,99305.0,32.7141,32.7224,32.7141,32.7141,99305.0
2017-03-17 13:25:00,39.52,39.55,39.52,39.55,988825.0,32.7141,32.739,32.7141,32.739,988825.0
2017-03-17 13:30:00,39.55,39.55,39.53,39.54,553672.0,32.739,32.739,32.7224,32.7307,553672.0
2017-03-17 13:35:00,39.54,39.56,39.53,39.56,636476.0,32.7307,32.7472,32.7224,32.7472,636476.0
2017-03-17 13:40:00,39.56,39.57,39.54,39.55,636454.0,32.7472,32.7555,32.7307,32.739,636454.0
2017-03-17 13:45:00,39.55,39.55,39.54,39.55,39231.0,32.739,32.739,32.7307,32.739,39231.0
2017-03-17 13:50:00,39.54,39.55,39.54,39.54,123914.0,32.7307,32.739,32.7307,32.7307,123914.0
2017-03-17 13:55:00,39.54,39.55,39.53,39.54,184148.0,32.7307,32.739,32.7224,32.7307,184148.0
2017-03-17 14:00:00,39.54,39.56,39.53,39.54,780565.0,32.7307,32.7472,32.7224,32.7307,780565.0
2017-03-17 14:05:00,39.53,39.56,39.53,39.55,418473.0,32.7224,32.7472,32.7224,32.739,418473.0
2017-03-17 14:10:00,39.55,39.58,39.55,39.58,266343.0,32.739,32.7638,32.739,32.7638,266343.0
2017-03-17 14:15:00,39.58,39.58,39.57,39.58,67836.0,32.7638,32.7638,32.7555,32.7638,67836.0
2017-03-17 14:20:00,39.58,39.58,39.57,39.58,156226.0,32.7638,32.7638,32.7555,32.7638,156226.0
2017-03-17 14:25:00,39.58,39.59,39.57,39.58,737295.0,32.7638,32.7721,32.7555,32.7638,737295.0
2017-03-17 14:30:00,39.58,39.59,39.57,39.57,280786.0,32.7638,32.7721,32.7555,32.7555,280786.0
2017-03-17 14:35:00,39.57,39.59,39.57,39.58,284866.0,32.7555,32.7721,32.7555,32.7638,284866.0
2017-03-17 14:40:00,39.58,39.59,39.57,39.59,148893.0,32.7638,32.7721,32.7555,32.7721,148893.0
2017-03-17 14:45:00,39.59,39.59,39.58,39.58,114033.0,32.7721,32.7721,32.7638,32.7638,114033.0
2017-03-17 14:50:00,39.58,39.59,39.57,39.58,279668.0,32.7638,32.7721,32.7555,32.7638,279668.0
2017-03-17 14:55:00,39.58,39.58,39.57,39.58,192864.0,32.7638,32.7638,32.7555,32.7638,192864.0
2017-03-17 15:00:00,39.58,39.59,39.56,39.57,490239.0,32.7638,32.7721,32.7472,32.7555,490239.0
2017-03-17 15:05:00,39.57,39.59,39.56,39.59,467379.0,32.7555,32.7721,32.7472,32.7721,467379.0
2017-03-17 15:10:00,39.59,39.59,39.56,39.57,712831.0,32.7721,32.7721,32.7472,32.7555,712831.0
2017-03-17 15:15:00,39.57,39.57,39.56,39.57,316003.0,32.7555,32.7555,32.7472,32.7555,316003.0
2017-03-17 15:20:00,39.56,39.57,39.55,39.55,405919.0,32.7472,32.7555,32.739,32.739,405919.0
2017-03-17 15:25:00,39.55,39.57,39.55,39.56,562332.0,32.739,32.7555,32.739,32.7472,562332.0
2017-03-17 15:30:00,39.55,39.57,39.55,39.56,283221.0,32.739,32.7555,32.739,32.7472,283221.0
2017-03-17 15:35:00,39.56,39.58,39.55,39.55,1350442.0,32.7472,32.7638,32.739,32.739,1350442.0
2017-03-17 15:40:00,39.56,39.57,39.54,39.55,975368.0,32.7472,32.7555,32.7307,32.739,975368.0
2017-03-17 15:45:00,39.55,39.56,39.54,39.56,606707.0,32.739,32.7472,32.7307,32.7472,606707.0
2017-03-17 15:50:00,39.55,39.56,39.54,39.54,1977562.0,32.739,32.7472,32.7307,32.7307,1977562.0
2017-03-17 15:55:00,39.54,39.56,39.5,39.51,5545418.0,32.7307,32.7472,32.6976,32.7058,5545418.0
2017-03-20 09:30:00,39.74,39.76,39.68,39.76,1930040.0,32.8962,32.9128,32.8466,32.9128,1930040.0
2017-03-20 09:35:00,39.75,39.76,39.72,39.75,829426.0,32.9045,32.9128,32.8797,32.9045,829426.0
2017-03-20 09:40:00,39.75,39.79,39.74,39.79,966250.0,32.9045,32.9376,32.8962,32.9376,966250.0
2017-03-20 09:45:00,39.79,39.81,39.78,39.81,966076.0,32.9376,32.9542,32.9293,32.9542,966076.0
2017-03-20 09:50:00,39.81,39.82,39.77,39.78,1057631.0,32.9542,32.9625,32.9211,32.9293,1057631.0
2017-03-20 09:55:00,39.78,39.82,39.78,39.82,781581.0,32.9293,32.9625,32.9293,32.9625,781581.0
2017-03-20 10:00:00,39.82,39.82,39.8,39.82,839716.0,32.9625,32.9625,32.9459,32.9625,839716.0
2017-03-20 10:05:00,39.82,39.84,39.81,39.83,1015809.0,32.9625,32.979,32.9542,32.9707,1015809.0
2017-03-20 10:10:00,39.83,39.85,39.82,39.84,528974.0,32.9707,32.9873,32.9625,32.979,528974.0
2017-03-20 10:15:00,39.84,39.88,39.83,39.88,1232839.0,32.979,33.0121,32.9707,33.0121,1232839.0
2017-03-20 10:20:00,39.87,39.9,39.86,39.9,5355439.0,33.0038,33.0287,32.9956,33.0287,5355439.0
2017-03-20 10:25:00,39.9,39.93,39.89,39.91,2293466.0,33.0287,33.0535,33.0204,33.037,2293466.0
2017-03-20 10:30:00,39.91,39.92,39.88,39.88,1376356.0,33.037,33.0452,33.0121,33.0121,1376356.0
2017-03-20 10:35:00,39.88,39.89,39.87,39.89,897334.0,33.0121,33.0204,33.0038,33.0204,897334.0
2017-03-20 10:40:00,39.89,39.92,39.89,39.92,675138.0,33.0204,33.0452,33.0204,33.0452,675138.0
2017-03-20 10:45:00,39.92,39.94,39.91,39.92,1959281.0,33.0452,33.0618,33.037,33.0452,1959281.0
2017-03-20 10:50:00,39.93,40.0,39.92,39.98,2763855.0,33.0535,33.1115,33.0452,33.0949,2763855.0
2017-03-20 10:55:00,39.98,39.99,39.96,39.98,923567.0,33.0949,33.1032,33.0783,33.0949,923567.0
2017-03-20 11:00:00,39.98,40.02,39.97,40.02,1262376.0,33.0949,33.128,33.0866,33.128,1262376.0
2017-03-20 11:05:00,40.02,40.02,40.0,40.02,788816.0,33.128,33.128,33.1115,33.128,788816.0
2017-03-20 11:10:00,40.02,40.02,39.97,39.98,746041.0,33.128,33.128,33.0866,33.0949,746041.0
2017-03-20 11:15:00,39.98,39.99,39.97,39.97,401781.0,33.0949,33.1032,33.0866,33.0866,401781.0
2017-03-20 11:20:00,39.97,40.0,39.95,39.98,525535.0,33.0866,33.1115,33.0701,33.0949,525535.0
2017-03-20 11:25:00,39.98,39.99,39.97,39.98,205155.0,33.0949,33.1032,33.0866,33.0949,205155.0
2017-03-20 11:30:00,39.99,39.99,39.96,39.97,199434.0,33.1032,33.1032,33.0783,33.0866,199434.0
2017-03-20 11:35:00,39.96,40.0,39.96,40.0,688446.0,33.0783,33.1115,33.0783,33.1115,688446.0
2017-03-20 11:40:00,40.0,40.02,39.99,40.01,633835.0,33.1115,33.128,33.1032,33.1197,633835.0
2017-03-20 11:45:00,40.01,40.04,40.0,40.04,1137340.0,33.1197,33.1446,33.1115,33.1446,1137340.0
2017-03-20 11:50:00,40.04,40.06,40.03,40.05,1436465.0,33.1446,33.1611,33.1363,33.1528,1436465.0
2017-03-20 11:55:00,40.05,40.05,40.03,40.03,1020578.0,33.1528,33.1528,33.1363,33.1363,1020578.0
2017-03-20 12:00:00,40.03,40.05,40.02,40.04,482531.0,33.1363,33.1528,33.128,33.1446,482531.0
2017-03-20 12:05:00,40.04,40.05,40.03,40.04,615363.0,33.1446,33.1528,33.1363,33.1446,615363.0
2017-03-20 12:10:00,40.04,40.05,40.03,40.05,678364.0,33.1446,33.1528,33.1363,33.1528,678364.0
2017-03-20 12:15:00,40.05,40.05,40.02,40.04,888730.0,33.1528,33.1528,33.128,33.1446,888730.0
2017-03-20 12:20:00,40.03,40.05,40.03,40.05,689906.0,33.1363,33.1528,33.1363,33.1528,689906.0
2017-03-20 12:25:00,40.05,40.06,40.04,40.04,767695.0,33.1528,33.1611,33.1446,33.1446,767695.0
2017-03-20 12:30:00,40.04,40.04,40.01,40.02,743104.0,33.1446,33.1446,33.1197,33.128,743104.0
2017-03-20 12:35:00,40.01,40.02,40.0,40.01,116030.0,33.1197,33.128,33.1115,33.1197,116030.0
2017-03-20 12:40:00,40.01,40.02,40.0,40.01,236237.0,33.1197,33.128,33.1115,33.1197,236237.0
2017-03-20 12:45:00,40.01,40.01,39.98,40.0,674888.0,33.1197,33.1197,33.0949,33.1115,674888.0
2017-03-20 12:50:00,40.0,40.01,39.99,40.01,337794.0,33.1115,33.1197,33.1032,33.1197,337794.0
2017-03-20 12:55:00,40.01,40.01,39.99,40.0,295504.0,33.1197,33.1197,33.1032,33.1115,295504.0
2017-03-20 13:00:00,40.0,40.01,39.99,40.0,727173.0,33.1115,33.1197,33.1032,33.1115,727173.0
2017-03-20 13:05:00,40.0,40.0,39.97,39.98,143615.0,33.1115,33.1115,33.0866,33.0949,143615.0
2017-03-20 13:10:00,39.98,40.0,39.97,39.99,102516.0,33.0949,33.1115,33.0866,33.1032,102516.0
2017-03-20 13:15:00,39.99,40.0,39.98,39.98,378913.0,33.1032,33.1115,33.0949,33.0949,378913.0
2017-03-20 13:20:00,39.98,39.99,39.97,39.99,218661.0,33.0949,33.1032,33.0866,33.1032,218661.0
2017-03-20 13:25:00,39.98,40.0,39.98,39.99,676156.0,33.0949,33.1115,33.0949,33.1032,676156.0
2017-03-20 13:30:00,39.99,40.03,39.98,40.02,620459.0,33.1032,33.1363,33.0949,33.128,620459.0
2017-03-20 13:35:00,40.02,40.02,39.99,40.0,613060.0,33.128,33.128,33.1032,33.1115,613060.0
2017-03-20 13:40:00,40.0,40.0,39.94,39.95,2155310.0,33.1115,33.1115,33.0618,33.0701,2155310.0
2017-03-20 13:45:00,39.95,39.97,39.93,39.96,1515713.0,33.0701,33.0866,33.0535,33.0783,1515713.0
2017-03-20 13:50:00,39.96,39.98,39.95,39.96,575010.0,33.0783,33.0949,33.0701,33.0783,575010.0
2017-03-20 13:55:00,39.96,39.96,39.95,39.96,464638.0,33.0783,33.0783,33.0701,33.0783,464638.0
2017-03-20 14:00:00,39.96,39.97,39.95,39.96,1586501.0,33.0783,33.0866,33.0701,33.0783,1586501.0
2017-03-20 14:05:00,39.97,39.99,39.96,39.98,296689.0,33.0866,33.1032,33.0783,33.0949,296689.0
2017-03-20 14:10:00,39.98,39.99,39.97,39.98,101148.0,33.0949,33.1032,33.0866,33.0949,101148.0
2017-03-20 14:15:00,39.99,39.99,39.98,39.99,41356.0,33.1032,33.1032,33.0949,33.1032,41356.0
2017-03-20 14:20:00,39.99,39.99,39.98,39.99,72761.0,33.1032,33.1032,33.0949,33.1032,72761.0
2017-03-20 14:25:00,39.99,40.01,39.98,40.01,263618.0,33.1032,33.1197,33.0949,33.1197,263618.0
2017-03-20 14:30:00,40.01,40.01,40.0,40.01,106410.0,33.1197,33.1197,33.1115,33.1197,106410.0
2017-03-20 14:35:00,40.0,40.01,39.97,39.98,272655.0,33.1115,33.1197,33.0866,33.0949,272655.0
2017-03-20 14:40:00,39.98,39.99,39.97,39.99,173849.0,33.0949,33.1032,33.0866,33.1032,173849.0
2017-03-20 14:45:00,39.99,39.99,39.94,39.96,521283.0,33.1032,33.1032,33.0618,33.0783,521283.0
2017-03-20 14:50:00,39.96,39.97,39.94,39.96,258001.0,33.0783,33.0866,33.0618,33.0783,258001.0
2017-03-20 14:55:00,39.96,39.97,39.95,39.97,188985.0,33.0783,33.0866,33.0701,33.0866,188985.0
2017-03-20 15:00:00,39.97,39.97,39.96,39.96,248333.0,33.0866,33.0866,33.0783,33.0783,248333.0
2017-03-20 15:05:00,39.96,39.99,39.96,39.98,304796.0,33.0783,33.1032,33.0783,33.0949,304796.0
2017-03-20 15:10:00,39.98,40.0,39.98,40.0,173677.0,33.0949,33.1115,33.0949,33.1115,173677.0
2017-03-20 15:15:00,40.0,40.03,39.99,40.02,496255.0,33.1115,33.1363,33.1032,33.128,496255.0
2017-03-20 15:20:00,40.02,40.03,40.02,40.02,260855.0,33.128,33.1363,33.128,33.128,260855.0
2017-03-20 15:25:00,40.02,40.03,40.01,40.02,514276.0,33.128,33.1363,33.1197,33.128,514276.0
2017-03-20 15:30:00,40.03,40.05,40.02,40.04,510723.0,33.1363,33.1528,33.128,33.1446,510723.0
2017-03-20 15:35:00,40.04,40.05,40.03,40.04,500332.0,33.1446,33.1528,33.1363,33.1446,500332.0
2017-03-20 15:40:00,40.04,40.05,40.03,40.04,616497.0,33.1446,33.1528,33.1363,33.1446,616497.0
2017-03-20 15:45:00,40.04,40.04,40.01,40.02,685749.0,33.1446,33.1446,33.1197,33.128,685749.0
2017-03-20 15:50:00,40.02,40.02,40.0,40.01,1031736.0,33.128,33.128,33.1115,33.1197,1031736.0
2017-03-20 15:55:00,40.01,40.01,39.96,39.97,2899734.0,33.1197,33.1197,33.0783,33.0866,2899734.0
2017-03-21 09:30:00,40.15,40.22,40.14,40.22,2313762.0,33.2356,33.2936,33.2273,33.2936,2313762.0
2017-03-21 09:35:00,40.22,40.23,40.19,40.2,1571201.0,33.2936,33.3018,33.2687,33.277,1571201.0
2017-03-21 09:40:00,40.21,40.21,40.17,40.2,912858.0,33.2853,33.2853,33.2522,33.277,912858.0
2017-03-21 09:45:00,40.2,40.2,40.14,40.14,748484.0,33.277,33.277,33.2273,33.2273,748484.0
2017-03-21 09:50:00,40.14,40.15,40.13,40.15,1302900.0,33.2273,33.2356,33.2191,33.2356,1302900.0
2017-03-21 09:55:00,40.15,40.18,40.14,40.18,1115540.0,33.2356,33.2605,33.2273,33.2605,1115540.0
2017-03-21 10:00:00,40.17,40.19,40.13,40.15,1165042.0,33.2522,33.2687,33.2191,33.2356,1165042.0
2017-03-21 10:05:00,40.15,40.15,40.1,40.11,792968.0,33.2356,33.2356,33.1942,33.2025,792968.0
2017-03-21 10:10:00,40.11,40.13,40.08,40.09,844146.0,33.2025,33.2191,33.1777,33.186,844146.0
2017-03-21 10:15:00,40.09,40.09,40.04,40.08,1747344.0,33.186,33.186,33.1446,33.1777,1747344.0
2017-03-21 10:20:00,40.08,40.09,40.05,40.05,392437.0,33.1777,33.186,33.1528,33.1528,392437.0
2017-03-21 10:25:00,40.05,40.06,39.99,40.0,986108.0,33.1528,33.1611,33.1032,33.1115,986108.0
2017-03-21 10:30:00,40.0,40.0,39.96,39.98,900465.0,33.1115,33.1115,33.0783,33.0949,900465.0
2017-03-21 10:35:00,39.98,39.99,39.95,39.97,1400212.0,33.0949,33.1032,33.0701,33.0866,1400212.0
2017-03-21 10:40:00,39.97,40.0,39.95,39.99,1524461.0,33.0866,33.1115,33.0701,33.1032,1524461.0
2017-03-21 10:45:00,39.99,39.99,39.95,39.95,772506.0,33.1032,33.1032,33.0701,33.0701,772506.0
2017-03-21 10:50:00,39.95,39.97,39.92,39.92,429916.0,33.0701,33.0866,33.0452,33.0452,429916.0
2017-03-21 10:55:00,39.92,39.93,39.86,39.87,620200.0,33.0452,33.0535,32.9956,33.0038,620200.0
2017-03-21 11:00:00,39.87,39.88,39.83,39.83,1035589.0,33.0038,33.0121,32.9707,32.9707,1035589.0
2017-03-21 11:05:00,39.84,39.84,39.78,39.8,1156354.0,32.979,32.979,32.9293,32.9459,1156354.0
2017-03-21 11:10:00,39.8,39.82,39.78,39.79,725523.0,32.9459,32.9625,32.9293,32.9376,725523.0
2017-03-21 11:15:00,39.79,39.79,39.7,39.71,966677.0,32.9376,32.9376,32.8631,32.8714,966677.0
2017-03-21 11:20:00,39.71,39.73,39.68,39.73,925784.0,32.8714,32.888,32.8466,32.888,925784.0
2017-03-21 11:25:00,39.73,39.74,39.69,39.7,1547746.0,32.888,32.8962,32.8548,32.8631,1547746.0
2017-03-21 11:30:00,39.71,39.72,39.65,39.66,1182445.0,32.8714,32.8797,32.8217,32.83,1182445.0
2017-03-21 11:35:00,39.66,39.68,39.61,39.64,1348440.0,32.83,32.8466,32.7886,32.8135,1348440.0
2017-03-21 11:40:00,39.64,39.65,39.61,39.63,1026302.0,32.8135,32.8217,32.7886,32.8052,1026302.0
2017-03-21 11:45:00,39.63,39.68,39.61,39.67,777311.0,32.8052,32.8466,32.7886,32.8383,777311.0
2017-03-21 11:50:00,39.67,39.71,39.67,39.71,309501.0,32.8383,32.8714,32.8383,32.8714,309501.0
2017-03-21 11:55:00,39.71,39.75,39.7,39.75,457061.0,32.8714,32.9045,32.8631,32.9045,457061.0
2017-03-21 12:00:00,39.74,39.75,39.7,39.73,1098672.0,32.8962,32.9045,32.8631,32.888,1098672.0
2017-03-21 12:05:00,39.73,39.76,39.72,39.76,480590.0,32.888,32.9128,32.8797,32.9128,480590.0
2017-03-21 12:10:00,39.75,39.76,39.73,39.74,424099.0,32.9045,32.9128,32.888,32.8962,424099.0
2017-03-21 12:15:00,39.73,39.74,39.69,39.7,328400.0,32.888,32.8962,32.8548,32.8631,328400.0
2017-03-21 12:20:00,39.7,39.72,39.67,39.68,341666.0,32.8631,32.8797,32.8383,32.8466,341666.0
2017-03-21 12:25:00,39.68,39.7,39.66,39.69,295713.0,32.8466,32.8631,32.83,32.8548,295713.0
2017-03-21 12:30:00,39.69,39.71,39.68,39.69,388362.0,32.8548,32.8714,32.8466,32.8548,388362.0
2017-03-21 12:35:00,39.69,39.69,39.67,39.69,228313.0,32.8548,32.8548,32.8383,32.8548,228313.0
2017-03-21 12:40:00,39.68,39.7,39.68,39.69,259567.0,32.8466,32.8631,32.8466,32.8548,259567.0
2017-03-21 12:45:00,39.69,39.69,39.64,39.65,453715.0,32.8548,32.8548,32.8135,32.8217,453715.0
2017-03-21 12:50:00,39.65,39.67,39.63,39.67,337035.0,32.8217,32.8383,32.8052,32.8383,337035.0
2017-03-21 12:55:00,39.67,39.7,39.66,39.69,251289.0,32.8383,32.8631,32.83,32.8548,251289.0
2017-03-21 13:00:00,39.68,39.69,39.65,39.66,1409082.0,32.8466,32.8548,32.8217,32.83,1409082.0
2017-03-21 13:05:00,39.66,39.66,39.62,39.63,819862.0,32.83,32.83,32.7969,32.8052,819862.0
2017-03-21 13:10:00,39.63,39.66,39.59,39.6,1727432.0,32.8052,32.83,32.7721,32.7803,1727432.0
2017-03-21 13:15:00,39.6,39.62,39.59,39.61,391341.0,32.7803,32.7969,32.7721,32.7886,391341.0
2017-03-21 13:20:00,39.61,39.62,39.56,39.58,402382.0,32.7886,32.7969,32.7472,32.7638,402382.0
2017-03-21 13:25:00,39.58,39.6,39.57,39.6,329372.0,32.7638,32.7803,32.7555,32.7803,329372.0
2017-03-21 13:30:00,39.59,39.62,39.59,39.61,389580.0,32.7721,32.7969,32.7721,32.7886,389580.0
2017-03-21 13:35:00,39.6,39.6,39.58,39.59,170927.0,32.7803,32.7803,32.7638,32.7721,170927.0
2017-03-21 13:40:00,39.58,39.59,39.56,39.56,445588.0,32.7638,32.7721,32.7472,32.7472,445588.0
2017-03-21 13:45:00,39.56,39.57,39.53,39.54,617621.0,32.7472,32.7555,32.7224,32.7307,617621.0
2017-03-21 13:50:00,39.55,39.55,39.5,39.52,523880.0,32.739,32.739,32.6976,32.7141,523880.0
2017-03-21 13:55:00,39.52,39.53,39.5,39.51,292540.0,32.7141,32.7224,32.6976,32.7058,292540.0
2017-03-21 14:00:00,39.51,39.54,39.48,39.5,367232.0,32.7058,32.7307,32.681,32.6976,367232.0
2017-03-21 14:05:00,39.5,39.56,39.49,39.55,1591541.0,32.6976,32.7472,32.6893,32.739,1591541.0
2017-03-21 14:10:00,39.55,39.56,39.53,39.55,346917.0,32.739,32.7472,32.7224,32.739,346917.0
2017-03-21 14:15:00,39.55,39.59,39.54,39.59,189557.0,32.739,32.7721,32.7307,32.7721,189557.0
2017-03-21 14:20:00,39.59,39.59,39.57,39.58,506392.0,32.7721,32.7721,32.7555,32.7638,506392.0
2017-03-21 14:25:00,39.58,39.59,39.57,39.59,264494.0,32.7638,32.7721,32.7555,32.7721,264494.0
2017-03-21 14:30:00,39.58,39.63,39.58,39.63,551384.0,32.7638,32.8052,32.7638,32.8052,551384.0
2017-03-21 14:35:00,39.63,39.64,39.61,39.62,363924.0,32.8052,32.8135,32.7886,32.7969,363924.0
2017-03-21 14:40:00,39.62,39.62,39.59,39.59,290710.0,32.7969,32.7969,32.7721,32.7721,290710.0
2017-03-21 14:45:00,39.6,39.6,39.55,39.57,296496.0,32.7803,32.7803,32.739,32.7555,296496.0
2017-03-21 14:50:00,39.57,39.59,39.55,39.59,303421.0,32.7555,32.7721,32.739,32.7721,303421.0
2017-03-21 14:55:00,39.59,39.61,39.57,39.59,739338.0,32.7721,32.7886,32.7555,32.7721,739338.0
2017-03-21 15:00:00,39.59,39.6,39.57,39.59,286969.0,32.7721,32.7803,32.7555,32.7721,286969.0
2017-03-21 15:05:00,39.59,39.62,39.58,39.59,335230.0,32.7721,32.7969,32.7638,32.7721,335230.0
2017-03-21 15:10:00,39.58,39.62,39.58,39.61,507493.0,32.7638,32.7969,32.7638,32.7886,507493.0
2017-03-21 15:15:00,39.6,39.64,39.59,39.63,367916.0,32.7803,32.8135,32.7721,32.8052,367916.0
2017-03-21 15:20:00,39.63,39.63,39.61,39.62,454710.0,32.8052,32.8052,32.7886,32.7969,454710.0
2017-03-21 15:25:00,39.62,39.64,39.61,39.63,301368.0,32.7969,32.8135,32.7886,32.8052,301368.0
2017-03-21 15:30:00,39.63,39.63,39.59,39.6,558564.0,32.8052,32.8052,32.7721,32.7803,558564.0
2017-03-21 15:35:00,39.61,39.61,39.55,39.55,659593.0,32.7886,32.7886,32.739,32.739,659593.0
2017-03-21 15:40:00,39.55,39.57,39.52,39.53,939130.0,32.739,32.7555,32.7141,32.7224,939130.0
2017-03-21 15:45:00,39.52,39.55,39.51,39.52,969910.0,32.7141,32.739,32.7058,32.7141,969910.0
2017-03-21 15:50:00,39.52,39.53,39.5,39.53,908455.0,32.7141,32.7224,32.6976,32.7224,908455.0
2017-03-21 15:55:00,39.52,39.54,39.48,39.5,4392786.0,32.7141,32.7307,32.681,32.6976,4392786.0
2017-03-22 09:30:00,39.48,39.48,39.38,39.45,1935214.0,32.681,32.681,32.5982,32.6562,1935214.0
2017-03-22 09:35:00,39.45,39.53,39.44,39.5,3270876.0,32.6562,32.7224,32.6479,32.6976,3270876.0
2017-03-22 09:40:00,39.5,39.52,39.48,39.52,1196097.0,32.6976,32.7141,32.681,32.7141,1196097.0
2017-03-22 09:45:00,39.52,39.55,39.51,39.52,603703.0,32.7141,32.739,32.7058,32.7141,603703.0
2017-03-22 09:50:00,39.52,39.54,39.49,39.5,333131.0,32.7141,32.7307,32.6893,32.6976,333131.0
2017-03-22 09:55:00,39.5,39.5,39.44,39.44,467367.0,32.6976,32.6976,32.6479,32.6479,467367.0
2017-03-22 10:00:00,39.44,39.5,39.44,39.48,860758.0,32.6479,32.6976,32.6479,32.681,860758.0
2017-03-22 10:05:00,39.48,39.49,39.45,39.48,434798.0,32.681,32.6893,32.6562,32.681,434798.0
2017-03-22 10:10:00,39.48,39.48,39.41,39.43,648722.0,32.681,32.681,32.6231,32.6396,648722.0
2017-03-22 10:15:00,39.43,39.45,39.42,39.42,865139.0,32.6396,32.6562,32.6313,32.6313,865139.0
2017-03-22 10:20:00,39.43,39.47,39.42,39.45,371026.0,32.6396,32.6727,32.6313,32.6562,371026.0
2017-03-22 10:25:00,39.46,39.47,39.44,39.44,252358.0,32.6645,32.6727,32.6479,32.6479,252358.0
2017-03-22 10:30:00,39.44,39.45,39.39,39.44,2388867.0,32.6479,32.6562,32.6065,32.6479,2388867.0
2017-03-22 10:35:00,39.44,39.56,39.43,39.54,6395244.0,32.6479,32.7472,32.6396,32.7307,6395244.0
2017-03-22 10:40:00,39.54,39.58,39.51,39.54,3502886.0,32.7307,32.7638,32.7058,32.7307,3502886.0
2017-03-22 10:45:00,39.53,39.55,39.51,39.54,572871.0,32.7224,32.739,32.7058,32.7307,572871.0
2017-03-22 10:50:00,39.54,39.61,39.53,39.58,3537225.0,32.7307,32.7886,32.7224,32.7638,3537225.0
2017-03-22 10:55:00,39.58,39.62,39.55,39.61,615296.0,32.7638,32.7969,32.739,32.7886,615296.0
2017-03-22 11:00:00,39.61,39.63,39.58,39.59,575003.0,32.7886,32.8052,32.7638,32.7721,575003.0
2017-03-22 11:05:00,39.59,39.62,39.57,39.58,545795.0,32.7721,32.7969,32.7555,32.7638,545795.0
2017-03-22 11:10:00,39.58,39.6,39.57,39.59,575296.0,32.7638,32.7803,32.7555,32.7721,575296.0
2017-03-22 11:15:00,39.59,39.71,39.58,39.69,2142432.0,32.7721,32.8714,32.7638,32.8548,2142432.0
2017-03-22 11:20:00,39.68,39.71,39.66,39.7,383657.0,32.8466,32.8714,32.83,32.8631,383657.0
2017-03-22 11:25:00,39.7,39.73,39.7,39.72,1520728.0,32.8631,32.888,32.8631,32.8797,1520728.0
2017-03-22 11:30:00,39.72,39.73,39.69,39.7,464693.0,32.8797,32.888,32.8548,32.8631,464693.0
2017-03-22 11:35:00,39.71,39.72,39.69,39.71,382267.0,32.8714,32.8797,32.8548,32.8714,382267.0
2017-03-22 11:40:00,39.71,39.74,39.7,39.74,172182.0,32.8714,32.8962,32.8631,32.8962,172182.0
2017-03-22 11:45:00,39.74,39.75,39.71,39.73,352134.0,32.8962,32.9045,32.8714,32.888,352134.0
2017-03-22 11:50:00,39.73,39.74,39.7,39.71,565181.0,32.888,32.8962,32.8631,32.8714,565181.0
2017-03-22 11:55:00,39.71,39.73,39.7,39.73,244145.0,32.8714,32.888,32.8631,32.888,244145.0
2017-03-22 12:00:00,39.73,39.75,39.72,39.75,171552.0,32.888,32.9045,32.8797,32.9045,171552.0
2017-03-22 12:05:00,39.75,39.79,39.74,39.76,2349480.0,32.9045,32.9376,32.8962,32.9128,2349480.0
2017-03-22 12:10:00,39.77,39.77,39.72,39.72,361249.0,32.9211,32.9211,32.8797,32.8797,361249.0
2017-03-22 12:15:00,39.72,39.73,39.7,39.72,325077.0,32.8797,32.888,32.8631,32.8797,325077.0
2017-03-22 12:20:00,39.72,39.73,39.69,39.69,899680.0,32.8797,32.888,32.8548,32.8548,899680.0
2017-03-22 12:25:00,39.7,39.7,39.68,39.68,164078.0,32.8631,32.8631,32.8466,32.8466,164078.0
2017-03-22 12:30:00,39.68,39.7,39.67,39.7,255017.0,32.8466,32.8631,32.8383,32.8631,255017.0
2017-03-22 12:35:00,39.7,39.7,39.65,39.65,342080.0,32.8631,32.8631,32.8217,32.8217,342080.0
2017-03-22 12:40:00,39.66,39.66,39.63,39.65,225025.0,32.83,32.83,32.8052,32.8217,225025.0
2017-03-22 12:45:00,39.65,39.66,39.62,39.66,248798.0,32.8217,32.83,32.7969,32.83,248798.0
2017-03-22 12:50:00,39.66,39.66,39.63,39.65,316358.0,32.83,32.83,32.8052,32.8217,316358.0
2017-03-22 12:55:00,39.65,39.67,39.64,39.67,77283.0,32.8217,32.8383,32.8135,32.8383,77283.0
2017-03-22 13:00:00,39.66,39.67,39.64,39.64,990912.0,32.83,32.8383,32.8135,32.8135,990912.0
2017-03-22 13:05:00,39.65,39.66,39.63,39.64,305082.0,32.8217,32.83,32.8052,32.8135,305082.0
2017-03-22 13:10:00,39.64,39.65,39.6,39.61,289897.0,32.8135,32.8217,32.7803,32.7886,289897.0
2017-03-22 13:15:00,39.61,39.66,39.6,39.65,257910.0,32.7886,32.83,32.7803,32.8217,257910.0
2017-03-22 13:20:00,39.65,39.67,39.64,39.66,252267.0,32.8217,32.8383,32.8135,32.83,252267.0
2017-03-22 13:25:00,39.66,39.67,39.64,39.67,337368.0,32.83,32.8383,32.8135,32.8383,337368.0
2017-03-22 13:30:00,39.67,39.69,39.66,39.69,146076.0,32.8383,32.8548,32.83,32.8548,146076.0
2017-03-22 13:35:00,39.69,39.73,39.68,39.71,1182098.0,32.8548,32.888,32.8466,32.8714,1182098.0
2017-03-22 13:40:00,39.72,39.72,39.68,39.69,469512.0,32.8797,32.8797,32.8466,32.8548,469512.0
2017-03-22 13:45:00,39.69,39.69,39.64,39.68,1842158.0,32.8548,32.8548,32.8135,32.8466,1842158.0
2017-03-22 13:50:00,39.68,39.69,39.65,39.66,288985.0,32.8466,32.8548,32.8217,32.83,288985.0
2017-03-22 13:55:00,39.66,39.66,39.63,39.64,281455.0,32.83,32.83,32.8052,32.8135,281455.0
2017-03-22 14:00:00,39.63,39.68,39.63,39.67,190056.0,32.8052,32.8466,32.8052,32.8383,190056.0
2017-03-22 14:05:00,39.67,39.68,39.66,39.66,196403.0,32.8383,32.8466,32.83,32.83,196403.0
2017-03-22 14:10:00,39.67,39.69,39.66,39.68,161272.0,32.8383,32.8548,32.83,32.8466,161272.0
2017-03-22 14:15:00,39.68,39.68,39.65,39.66,296275.0,32.8466,32.8466,32.8217,32.83,296275.0
2017-03-22 14:20:00,39.66,39.69,39.65,39.69,178629.0,32.83,32.8548,32.8217,32.8548,178629.0
2017-03-22 14:25:00,39.69,39.69,39.65,39.66,169108.0,32.8548,32.8548,32.8217,32.83,169108.0
2017-03-22 14:30:00,39.66,39.67,39.65,39.67,109256.0,32.83,32.8383,32.8217,32.8383,109256.0
2017-03-22 14:35:00,39.67,39.68,39.65,39.68,154713.0,32.8383,32.8466,32.8217,32.8466,154713.0
2017-03-22 14:40:00,39.68,39.68,39.66,39.68,270644.0,32.8466,32.8466,32.83,32.8466,270644.0
2017-03-22 14:45:00,39.68,39.69,39.66,39.69,330565.0,32.8466,32.8548,32.83,32.8548,330565.0
2017-03-22 14:50:00,39.69,39.7,39.67,39.68,244324.0,32.8548,32.8631,32.8383,32.8466,244324.0
2017-03-22 14:55:00,39.67,39.67,39.65,39.66,184897.0,32.8383,32.8383,32.8217,32.83,184897.0
2017-03-22 15:00:00,39.66,39.67,39.65,39.67,129423.0,32.83,32.8383,32.8217,32.8383,129423.0
2017-03-22 15:05:00,39.66,39.67,39.66,39.66,136039.0,32.83,32.8383,32.83,32.83,136039.0
2017-03-22 15:10:00,39.66,39.69,39.66,39.68,316828.0,32.83,32.8548,32.83,32.8466,316828.0
2017-03-22 15:15:00,39.68,39.73,39.67,39.73,212807.0,32.8466,32.888,32.8383,32.888,212807.0
2017-03-22 15:20:00,39.73,39.75,39.71,39.72,512964.0,32.888,32.9045,32.8714,32.8797,512964.0
2017-03-22 15:25:00,39.72,39.73,39.7,39.71,331925.0,32.8797,32.888,32.8631,32.8714,331925.0
2017-03-22 15:30:00,39.72,39.72,39.69,39.7,384327.0,32.8797,32.8797,32.8548,32.8631,384327.0
2017-03-22 15:35:00,39.7,39.7,39.68,39.69,346533.0,32.8631,32.8631,32.8466,32.8548,346533.0
2017-03-22 15:40:00,39.69,39.71,39.67,39.68,636604.0,32.8548,32.8714,32.8383,32.8466,636604.0
2017-03-22 15:45:00,39.68,39.7,39.67,39.7,488455.0,32.8466,32.8631,32.8383,32.8631,488455.0
2017-03-22 15:50:00,39.7,39.72,39.69,39.71,697087.0,32.8631,32.8797,32.8548,32.8714,697087.0
2017-03-22 15:55:00,39.71,39.72,39.69,39.71,3998562.0,32.8714,32.8797,32.8548,32.8714,3998562.0
2017-03-23 09:30:00,39.56,39.62,39.55,39.61,743797.0,32.7472,32.7969,32.739,32.7886,743797.0
2017-03-23 09:35:00,39.6,39.65,39.6,39.63,1308522.0,32.7803,32.8217,32.7803,32.8052,1308522.0
2017-03-23 09:40:00,39.63,39.65,39.59,39.62,450769.0,32.8052,32.8217,32.7721,32.7969,450769.0
2017-03-23 09:45:00,39.62,39.62,39.57,39.59,635836.0,32.7969,32.7969,32.7555,32.7721,635836.0
2017-03-23 09:50:00,39.59,39.6,39.55,39.56,1100345.0,32.7721,32.7803,32.739,32.7472,1100345.0
2017-03-23 09:55:00,39.55,39.6,39.55,39.59,486132.0,32.739,32.7803,32.739,32.7721,486132.0
2017-03-23 10:00:00,39.59,39.62,39.58,39.6,702866.0,32.7721,32.7969,32.7638,32.7803,702866.0
2017-03-23 10:05:00,39.59,39.6,39.57,39.58,417751.0,32.7721,32.7803,32.7555,32.7638,417751.0
2017-03-23 10:10:00,39.57,39.59,39.57,39.59,259158.0,32.7555,32.7721,32.7555,32.7721,259158.0
2017-03-23 10:15:00,39.59,39.61,39.56,39.57,685535.0,32.7721,32.7886,32.7472,32.7555,685535.0
2017-03-23 10:20:00,39.57,39.59,39.56,39.58,311177.0,32.7555,32.7721,32.7472,32.7638,311177.0
2017-03-23 10:25:00,39.58,39.6,39.56,39.59,283269.0,32.7638,32.7803,32.7472,32.7721,283269.0
2017-03-23 10:30:00,39.59,39.64,39.58,39.63,2565643.0,32.7721,32.8135,32.7638,32.8052,2565643.0
2017-03-23 10:35:00,39.63,39.68,39.63,39.68,648098.0,32.8052,32.8466,32.8052,32.8466,648098.0
2017-03-23 10:40:00,39.68,39.7,39.67,39.68,529559.0,32.8466,32.8631,32.8383,32.8466,529559.0
2017-03-23 10:45:00,39.68,39.7,39.68,39.7,349747.0,32.8466,32.8631,32.8466,32.8631,349747.0
2017-03-23 10:50:00,39.7,39.71,39.68,39.71,504943.0,32.8631,32.8714,32.8466,32.8714,504943.0
2017-03-23 10:55:00,39.71,39.72,39.69,39.7,235693.0,32.8714,32.8797,32.8548,32.8631,235693.0
2017-03-23 11:00:00,39.7,39.78,39.69,39.74,2287390.0,32.8631,32.9293,32.8548,32.8962,2287390.0
2017-03-23 11:05:00,39.74,39.76,39.71,39.74,291716.0,32.8962,32.9128,32.8714,32.8962,291716.0
2017-03-23 11:10:00,39.74,39.75,39.72,39.74,299034.0,32.8962,32.9045,32.8797,32.8962,299034.0
2017-03-23 11:15:00,39.73,39.77,39.73,39.74,456360.0,32.888,32.9211,32.888,32.8962,456360.0
2017-03-23 11:20:00,39.73,39.74,39.7,39.72,740648.0,32.888,32.8962,32.8631,32.8797,740648.0
2017-03-23 11:25:00,39.71,39.74,39.7,39.73,984466.0,32.8714,32.8962,32.8631,32.888,984466.0
2017-03-23 11:30:00,39.73,39.74,39.71,39.71,356713.0,32.888,32.8962,32.8714,32.8714,356713.0
2017-03-23 11:35:00,39.71,39.74,39.69,39.74,376148.0,32.8714,32.8962,32.8548,32.8962,376148.0
2017-03-23 11:40:00,39.74,39.74,39.71,39.72,172066.0,32.8962,32.8962,32.8714,32.8797,172066.0
2017-03-23 11:45:00,39.72,39.73,39.7,39.71,287973.0,32.8797,32.888,32.8631,32.8714,287973.0
2017-03-23 11:50:00,39.72,39.72,39.69,39.7,218705.0,32.8797,32.8797,32.8548,32.8631,218705.0
2017-03-23 11:55:00,39.71,39.74,39.7,39.74,370495.0,32.8714,32.8962,32.8631,32.8962,370495.0
2017-03-23 12:00:00,39.73,39.75,39.73,39.74,132575.0,32.888,32.9045,32.888,32.8962,132575.0
2017-03-23 12:05:00,39.75,39.76,39.74,39.76,251852.0,32.9045,32.9128,32.8962,32.9128,251852.0
2017-03-23 12:10:00,39.76,39.76,39.72,39.73,220845.0,32.9128,32.9128,32.8797,32.888,220845.0
2017-03-23 12:15:00,39.73,39.75,39.73,39.74,194665.0,32.888,32.9045,32.888,32.8962,194665.0
2017-03-23 12:20:00,39.74,39.78,39.74,39.78,293302.0,32.8962,32.9293,32.8962,32.9293,293302.0
2017-03-23 12:25:00,39.78,39.78,39.74,39.75,236487.0,32.9293,32.9293,32.8962,32.9045,236487.0
2017-03-23 12:30:00,39.75,39.78,39.74,39.77,207635.0,32.9045,32.9293,32.8962,32.9211,207635.0
2017-03-23 12:35:00,39.77,39.78,39.75,39.76,117089.0,32.9211,32.9293,32.9045,32.9128,117089.0
2017-03-23 12:40:00,39.76,39.78,39.75,39.77,203925.0,32.9128,32.9293,32.9045,32.9211,203925.0
2017-03-23 12:45:00,39.78,39.79,39.76,39.78,596430.0,32.9293,32.9376,32.9128,32.9293,596430.0
2017-03-23 12:50:00,39.78,39.79,39.77,39.78,173182.0,32.9293,32.9376,32.9211,32.9293,173182.0
2017-03-23 12:55:00,39.78,39.83,39.78,39.83,561943.0,32.9293,32.9707,32.9293,32.9707,561943.0
2017-03-23 13:00:00,39.83,39.83,39.76,39.77,450960.0,32.9707,32.9707,32.9128,32.9211,450960.0
2017-03-23 13:05:00,39.77,39.79,39.73,39.74,620839.0,32.9211,32.9376,32.888,32.8962,620839.0
2017-03-23 13:10:00,39.73,39.74,39.71,39.72,432377.0,32.888,32.8962,32.8714,32.8797,432377.0
2017-03-23 13:15:00,39.73,39.74,39.71,39.73,160246.0,32.888,32.8962,32.8714,32.888,160246.0
2017-03-23 13:20:00,39.74,39.75,39.72,39.73,193305.0,32.8962,32.9045,32.8797,32.888,193305.0
2017-03-23 13:25:00,39.73,39.75,39.7,39.7,298676.0,32.888,32.9045,32.8631,32.8631,298676.0
2017-03-23 13:30:00,39.7,39.74,39.69,39.74,300511.0,32.8631,32.8962,32.8548,32.8962,300511.0
2017-03-23 13:35:00,39.73,39.75,39.72,39.73,196010.0,32.888,32.9045,32.8797,32.888,196010.0
2017-03-23 13:40:00,39.73,39.76,39.71,39.76,422346.0,32.888,32.9128,32.8714,32.9128,422346.0
2017-03-23 13:45:00,39.75,39.78,39.75,39.76,264402.0,32.9045,32.9293,32.9045,32.9128,264402.0
2017-03-23 13:50:00,39.76,39.78,39.75,39.77,69600.0,32.9128,32.9293,32.9045,32.9211,69600.0
2017-03-23 13:55:00,39.77,39.78,39.76,39.77,220042.0,32.9211,32.9293,32.9128,32.9211,220042.0
2017-03-23 14:00:00,39.76,39.78,39.76,39.77,238722.0,32.9128,32.9293,32.9128,32.9211,238722.0
2017-03-23 14:05:00,39.78,39.79,39.77,39.79,234735.0,32.9293,32.9376,32.9211,32.9376,234735.0
2017-03-23 14:10:00,39.79,39.79,39.77,39.77,189000.0,32.9376,32.9376,32.9211,32.9211,189000.0
2017-03-23 14:15:00,39.77,39.78,39.76,39.78,122458.0,32.9211,32.9293,32.9128,32.9293,122458.0
2017-03-23 14:20:00,39.78,39.79,39.76,39.77,139690.0,32.9293,32.9376,32.9128,32.9211,139690.0
2017-03-23 14:25:00,39.77,39.78,39.76,39.76,77388.0,32.9211,32.9293,32.9128,32.9128,77388.0
2017-03-23 14:30:00,39.76,39.77,39.75,39.77,178406.0,32.9128,32.9211,32.9045,32.9211,178406.0
2017-03-23 14:35:00,39.76,39.81,39.74,39.8,694665.0,32.9128,32.9542,32.8962,32.9459,694665.0
2017-03-23 14:40:00,39.8,39.81,39.79,39.81,199247.0,32.9459,32.9542,32.9376,32.9542,199247.0
2017-03-23 14:45:00,39.81,39.82,39.8,39.81,238270.0,32.9542,32.9625,32.9459,32.9542,238270.0
2017-03-23 14:50:00,39.82,39.84,39.81,39.84,190733.0,32.9625,32.979,32.9542,32.979,190733.0
2017-03-23 14:55:00,39.84,39.85,39.81,39.81,346512.0,32.979,32.9873,32.9542,32.9542,346512.0
2017-03-23 15:00:00,39.81,39.82,39.79,39.8,320592.0,32.9542,32.9625,32.9376,32.9459,320592.0
2017-03-23 15:05:00,39.8,39.8,39.79,39.79,260665.0,32.9459,32.9459,32.9376,32.9376,260665.0
2017-03-23 15:10:00,39.79,39.8,39.76,39.77,319515.0,32.9376,32.9459,32.9128,32.9211,319515.0
2017-03-23 15:15:00,39.77,39.78,39.74,39.76,383432.0,32.9211,32.9293,32.8962,32.9128,383432.0
2017-03-23 15:20:00,39.75,39.78,39.74,39.74,481781.0,32.9045,32.9293,32.8962,32.8962,481781.0
2017-03-23 15:25:00,39.74,39.75,39.67,39.67,2886812.0,32.8962,32.9045,32.8383,32.8383,2886812.0
2017-03-23 15:30:00,39.67,39.69,39.64,39.65,1161649.0,32.8383,32.8548,32.8135,32.8217,1161649.0
2017-03-23 15:35:00,39.65,39.69,39.65,39.69,465934.0,32.8217,32.8548,32.8217,32.8548,465934.0
2017-03-23 15:40:00,39.69,39.71,39.68,39.69,436121.0,32.8548,32.8714,32.8466,32.8548,436121.0
2017-03-23 15:45:00,39.69,39.71,39.68,39.71,732743.0,32.8548,32.8714,32.8466,32.8714,732743.0
2017-03-23 15:50:00,39.71,39.71,39.66,39.69,838002.0,32.8714,32.8714,32.83,32.8548,838002.0
2017-03-23 15:55:00,39.68,39.71,39.66,39.71,1882516.0,32.8466,32.8714,32.83,32.8714,1882516.0
2017-03-24 09:30:00,39.68,39.71,39.67,39.7,410788.0,32.8466,32.8714,32.8383,32.8631,410788.0
2017-03-24 09:35:00,39.71,39.73,39.68,39.72,384934.0,32.8714,32.888,32.8466,32.8797,384934.0
2017-03-24 09:40:00,39.72,39.73,39.7,39.73,510644.0,32.8797,32.888,32.8631,32.888,510644.0
2017-03-24 09:45:00,39.73,39.76,39.72,39.75,331472.0,32.888,32.9128,32.8797,32.9045,331472.0
2017-03-24 09:50:00,39.76,39.76,39.73,39.75,226424.0,32.9128,32.9128,32.888,32.9045,226424.0
2017-03-24 09:55:00,39.75,39.76,39.7,39.71,383407.0,32.9045,32.9128,32.8631,32.8714,383407.0
2017-03-24 10:00:00,39.71,39.72,39.7,39.71,274688.0,32.8714,32.8797,32.8631,32.8714,274688.0
2017-03-24 10:05:00,39.71,39.73,39.7,39.72,462763.0,32.8714,32.888,32.8631,32.8797,462763.0
2017-03-24 10:10:00,39.72,39.73,39.7,39.73,398367.0,32.8797,32.888,32.8631,32.888,398367.0
2017-03-24 10:15:00,39.72,39.77,39.72,39.76,709720.0,32.8797,32.9211,32.8797,32.9128,709720.0
2017-03-24 10:20:00,39.76,39.76,39.71,39.73,632012.0,32.9128,32.9128,32.8714,32.888,632012.0
2017-03-24 10:25:00,39.73,39.75,39.71,39.74,347145.0,32.888,32.9045,32.8714,32.8962,347145.0
2017-03-24 10:30:00,39.73,39.76,39.73,39.74,474104.0,32.888,32.9128,32.888,32.8962,474104.0
2017-03-24 10:35:00,39.74,39.75,39.72,39.73,167247.0,32.8962,32.9045,32.8797,32.888,167247.0
2017-03-24 10:40:00,39.72,39.75,39.71,39.74,726143.0,32.8797,32.9045,32.8714,32.8962,726143.0
2017-03-24 10:45:00,39.75,39.76,39.74,39.76,162444.0,32.9045,32.9128,32.8962,32.9128,162444.0
2017-03-24 10:50:00,39.76,39.78,39.75,39.77,303681.0,32.9128,32.9293,32.9045,32.9211,303681.0
2017-03-24 10:55:00,39.77,39.79,39.76,39.78,468567.0,32.9211,32.9376,32.9128,32.9293,468567.0
2017-03-24 11:00:00,39.78,39.79,39.77,39.79,250133.0,32.9293,32.9376,32.9211,32.9376,250133.0
2017-03-24 11:05:00,39.79,39.8,39.75,39.76,581355.0,32.9376,32.9459,32.9045,32.9128,581355.0
2017-03-24 11:10:00,39.75,39.78,39.75,39.78,1327122.0,32.9045,32.9293,32.9045,32.9293,1327122.0
2017-03-24 11:15:00,39.78,39.79,39.77,39.79,720460.0,32.9293,32.9376,32.9211,32.9376,720460.0
2017-03-24 11:20:00,39.78,39.79,39.74,39.76,739505.0,32.9293,32.9376,32.8962,32.9128,739505.0
2017-03-24 11:25:00,39.76,39.78,39.76,39.76,348785.0,32.9128,32.9293,32.9128,32.9128,348785.0
2017-03-24 11:30:00,39.76,39.79,39.76,39.79,224392.0,32.9128,32.9376,32.9128,32.9376,224392.0
2017-03-24 11:35:00,39.79,39.8,39.78,39.8,161750.0,32.9376,32.9459,32.9293,32.9459,161750.0
2017-03-24 11:40:00,39.8,39.82,39.79,39.8,198468.0,32.9459,32.9625,32.9376,32.9459,198468.0
2017-03-24 11:45:00,39.8,39.82,39.8,39.82,67394.0,32.9459,32.9625,32.9459,32.9625,67394.0
2017-03-24 11:50:00,39.82,39.84,39.81,39.83,307713.0,32.9625,32.979,32.9542,32.9707,307713.0
2017-03-24 11:55:00,39.83,39.88,39.82,39.86,1831522.0,32.9707,33.0121,32.9625,32.9956,1831522.0
2017-03-24 12:00:00,39.86,39.88,39.84,39.87,348694.0,32.9956,33.0121,32.979,33.0038,348694.0
2017-03-24 12:05:00,39.86,39.88,39.85,39.87,396102.0,32.9956,33.0121,32.9873,33.0038,396102.0
2017-03-24 12:10:00,39.87,39.88,39.79,39.84,2110641.0,33.0038,33.0121,32.9376,32.979,2110641.0
2017-03-24 12:15:00,39.83,39.84,39.81,39.82,324797.0,32.9707,32.979,32.9542,32.9625,324797.0
2017-03-24 12:20:00,39.81,39.81,39.77,39.81,541123.0,32.9542,32.9542,32.9211,32.9542,541123.0
2017-03-24 12:25:00,39.8,39.85,39.79,39.84,524167.0,32.9459,32.9873,32.9376,32.979,524167.0
2017-03-24 12:30:00,39.84,39.86,39.81,39.81,316201.0,32.979,32.9956,32.9542,32.9542,316201.0
2017-03-24 12:35:00,39.82,39.84,39.81,39.84,291403.0,32.9625,32.979,32.9542,32.979,291403.0
2017-03-24 12:40:00,39.85,39.85,39.83,39.84,190490.0,32.9873,32.9873,32.9707,32.979,190490.0
2017-03-24 12:45:00,39.84,39.85,39.83,39.85,416362.0,32.979,32.9873,32.9707,32.9873,416362.0
2017-03-24 12:50:00,39.85,39.85,39.82,39.84,429366.0,32.9873,32.9873,32.9625,32.979,429366.0
2017-03-24 12:55:00,39.84,39.85,39.82,39.85,252260.0,32.979,32.9873,32.9625,32.9873,252260.0
2017-03-24 13:00:00,39.84,39.86,39.84,39.84,311591.0,32.979,32.9956,32.979,32.979,311591.0
2017-03-24 13:05:00,39.84,39.85,39.81,39.81,336289.0,32.979,32.9873,32.9542,32.9542,336289.0
2017-03-24 13:10:00,39.81,39.84,39.81,39.83,160245.0,32.9542,32.979,32.9542,32.9707,160245.0
2017-03-24 13:15:00,39.82,39.83,39.8,39.82,132087.0,32.9625,32.9707,32.9459,32.9625,132087.0
2017-03-24 13:20:00,39.81,39.83,39.81,39.83,114149.0,32.9542,32.9707,32.9542,32.9707,114149.0
2017-03-24 13:25:00,39.83,39.86,39.82,39.84,205618.0,32.9707,32.9956,32.9625,32.979,205618.0
2017-03-24 13:30:00,39.84,39.85,39.82,39.84,221431.0,32.979,32.9873,32.9625,32.979,221431.0
2017-03-24 13:35:00,39.83,39.83,39.81,39.81,162251.0,32.9707,32.9707,32.9542,32.9542,162251.0
2017-03-24 13:40:00,39.81,39.83,39.81,39.82,140716.0,32.9542,32.9707,32.9542,32.9625,140716.0
2017-03-24 13:45:00,39.82,39.83,39.81,39.81,94184.0,32.9625,32.9707,32.9542,32.9542,94184.0
2017-03-24 13:50:00,39.82,39.82,39.8,39.8,168680.0,32.9625,32.9625,32.9459,32.9459,168680.0
2017-03-24 13:55:00,39.8,39.8,39.75,39.77,529606.0,32.9459,32.9459,32.9045,32.9211,529606.0
2017-03-24 14:00:00,39.77,39.8,39.77,39.77,502707.0,32.9211,32.9459,32.9211,32.9211,502707.0
2017-03-24 14:05:00,39.77,39.8,39.77,39.79,471983.0,32.9211,32.9459,32.9211,32.9376,471983.0
2017-03-24 14:10:00,39.79,39.81,39.78,39.8,140476.0,32.9376,32.9542,32.9293,32.9459,140476.0
2017-03-24 14:15:00,39.8,39.83,39.79,39.83,235870.0,32.9459,32.9707,32.9376,32.9707,235870.0
2017-03-24 14:20:00,39.83,39.83,39.81,39.83,166809.0,32.9707,32.9707,32.9542,32.9707,166809.0
2017-03-24 14:25:00,39.83,39.83,39.8,39.82,259204.0,32.9707,32.9707,32.9459,32.9625,259204.0
2017-03-24 14:30:00,39.82,39.83,39.81,39.81,159045.0,32.9625,32.9707,32.9542,32.9542,159045.0
2017-03-24 14:35:00,39.8,39.81,39.79,39.8,99401.0,32.9459,32.9542,32.9376,32.9459,99401.0
2017-03-24 14:40:00,39.79,39.8,39.76,39.76,280102.0,32.9376,32.9459,32.9128,32.9128,280102.0
2017-03-24 14:45:00,39.76,39.79,39.75,39.76,218882.0,32.9128,32.9376,32.9045,32.9128,218882.0
2017-03-24 14:50:00,39.76,39.77,39.74,39.74,219542.0,32.9128,32.9211,32.8962,32.8962,219542.0
2017-03-24 14:55:00,39.75,39.77,39.74,39.77,156238.0,32.9045,32.9211,32.8962,32.9211,156238.0
2017-03-24 15:00:00,39.77,39.77,39.73,39.74,459641.0,32.9211,32.9211,32.888,32.8962,459641.0
2017-03-24 15:05:00,39.75,39.75,39.72,39.75,277381.0,32.9045,32.9045,32.8797,32.9045,277381.0
2017-03-24 15:10:00,39.75,39.76,39.74,39.74,243568.0,32.9045,32.9128,32.8962,32.8962,243568.0
2017-03-24 15:15:00,39.75,39.75,39.71,39.73,653679.0,32.9045,32.9045,32.8714,32.888,653679.0
2017-03-24 15:20:00,39.73,39.76,39.72,39.76,337093.0,32.888,32.9128,32.8797,32.9128,337093.0
2017-03-24 15:25:00,39.76,39.78,39.75,39.77,207950.0,32.9128,32.9293,32.9045,32.9211,207950.0
2017-03-24 15:30:00,39.77,39.79,39.74,39.78,1206829.0,32.9211,32.9376,32.8962,32.9293,1206829.0
2017-03-24 15:35:00,39.78,39.86,39.76,39.86,1168920.0,32.9293,32.9956,32.9128,32.9956,1168920.0
2017-03-24 15:40:00,39.86,39.88,39.83,39.83,984098.0,32.9956,33.0121,32.9707,32.9707,984098.0
2017-03-24 15:45:00,39.83,39.84,39.77,39.82,1442491.0,32.9707,32.979,32.9211,32.9625,1442491.0
2017-03-24 15:50:00,39.82,39.86,39.8,39.84,919952.0,32.9625,32.9956,32.9459,32.979,919952.0
2017-03-24 15:55:00,39.84,39.86,39.81,39.82,3707409.0,32.979,32.9956,32.9542,32.9625,3707409.0
2017-03-27 09:30:00,39.55,39.55,39.46,39.49,1608886.0,32.739,32.739,32.6645,32.6893,1608886.0
2017-03-27 09:35:00,39.49,39.52,39.44,39.47,1105422.0,32.6893,32.7141,32.6479,32.6727,1105422.0
2017-03-27 09:40:00,39.47,39.47,39.43,39.45,500332.0,32.6727,32.6727,32.6396,32.6562,500332.0
2017-03-27 09:45:00,39.45,39.48,39.43,39.48,1021061.0,32.6562,32.681,32.6396,32.681,1021061.0
2017-03-27 09:50:00,39.48,39.54,39.48,39.49,854889.0,32.681,32.7307,32.681,32.6893,854889.0
2017-03-27 09:55:00,39.49,39.51,39.46,39.49,282900.0,32.6893,32.7058,32.6645,32.6893,282900.0
2017-03-27 10:00:00,39.48,39.49,39.46,39.46,188805.0,32.681,32.6893,32.6645,32.6645,188805.0
2017-03-27 10:05:00,39.47,39.51,39.45,39.46,372454.0,32.6727,32.7058,32.6562,32.6645,372454.0
2017-03-27 10:10:00,39.46,39.5,39.46,39.48,522622.0,32.6645,32.6976,32.6645,32.681,522622.0
2017-03-27 10:15:00,39.48,39.5,39.45,39.46,717060.0,32.681,32.6976,32.6562,32.6645,717060.0
2017-03-27 10:20:00,39.47,39.5,39.45,39.49,2027796.0,32.6727,32.6976,32.6562,32.6893,2027796.0
2017-03-27 10:25:00,39.49,39.5,39.46,39.47,845651.0,32.6893,32.6976,32.6645,32.6727,845651.0
2017-03-27 10:30:00,39.47,39.52,39.47,39.51,1359944.0,32.6727,32.7141,32.6727,32.7058,1359944.0
2017-03-27 10:35:00,39.5,39.51,39.47,39.5,718672.0,32.6976,32.7058,32.6727,32.6976,718672.0
2017-03-27 10:40:00,39.49,39.54,39.48,39.54,1160146.0,32.6893,32.7307,32.681,32.7307,1160146.0
2017-03-27 10:45:00,39.53,39.54,39.52,39.52,246447.0,32.7224,32.7307,32.7141,32.7141,246447.0
2017-03-27 10:50:00,39.52,39.55,39.52,39.55,1070010.0,32.7141,32.739,32.7141,32.739,1070010.0
2017-03-27 10:55:00,39.55,39.6,39.54,39.59,1673284.0,32.739,32.7803,32.7307,32.7721,1673284.0
2017-03-27 11:00:00,39.59,39.62,39.57,39.62,850822.0,32.7721,32.7969,32.7555,32.7969,850822.0
2017-03-27 11:05:00,39.62,39.63,39.59,39.6,464525.0,32.7969,32.8052,32.7721,32.7803,464525.0
2017-03-27 11:10:00,39.6,39.62,39.59,39.6,150442.0,32.7803,32.7969,32.7721,32.7803,150442.0
2017-03-27 11:15:00,39.59,39.61,39.59,39.61,346123.0,32.7721,32.7886,32.7721,32.7886,346123.0
2017-03-27 11:20:00,39.6,39.62,39.6,39.62,278642.0,32.7803,32.7969,32.7803,32.7969,278642.0
2017-03-27 11:25:00,39.61,39.66,39.6,39.66,547472.0,32.7886,32.83,32.7803,32.83,547472.0
2017-03-27 11:30:00,39.66,39.69,39.66,39.68,731797.0,32.83,32.8548,32.83,32.8466,731797.0
2017-03-27 11:35:00,39.68,39.69,39.67,39.69,295951.0,32.8466,32.8548,32.8383,32.8548,295951.0
2017-03-27 11:40:00,39.69,39.7,39.67,39.69,560556.0,32.8548,32.8631,32.8383,32.8548,560556.0
2017-03-27 11:45:00,39.69,39.69,39.67,39.67,305707.0,32.8548,32.8548,32.8383,32.8383,305707.0
2017-03-27 11:50:00,39.67,39.68,39.65,39.65,243949.0,32.8383,32.8466,32.8217,32.8217,243949.0
2017-03-27 11:55:00,39.66,39.68,39.66,39.68,245326.0,32.83,32.8466,32.83,32.8466,245326.0
2017-03-27 12:00:00,39.68,39.69,39.66,39.69,204273.0,32.8466,32.8548,32.83,32.8548,204273.0
2017-03-27 12:05:00,39.69,39.71,39.67,39.68,491384.0,32.8548,32.8714,32.8383,32.8466,491384.0
2017-03-27 12:10:00,39.68,39.68,39.65,39.65,133180.0,32.8466,32.8466,32.8217,32.8217,133180.0
2017-03-27 12:15:00,39.65,39.67,39.65,39.67,288029.0,32.8217,32.8383,32.8217,32.8383,288029.0
2017-03-27 12:20:00,39.67,39.67,39.65,39.66,277407.0,32.8383,32.8383,32.8217,32.83,277407.0
2017-03-27 12:25:00,39.66,39.67,39.65,39.66,435281.0,32.83,32.8383,32.8217,32.83,435281.0
2017-03-27 12:30:00,39.66,39.67,39.65,39.67,438310.0,32.83,32.8383,32.8217,32.8383,438310.0
2017-03-27 12:35:00,39.67,39.67,39.65,39.65,144920.0,32.8383,32.8383,32.8217,32.8217,144920.0
2017-03-27 12:40:00,39.65,39.67,39.65,39.66,165320.0,32.8217,32.8383,32.8217,32.83,165320.0
2017-03-27 12:45:00,39.66,39.67,39.63,39.64,400564.0,32.83,32.8383,32.8052,32.8135,400564.0
2017-03-27 12:50:00,39.64,39.7,39.63,39.69,568031.0,32.8135,32.8631,32.8052,32.8548,568031.0
2017-03-27 12:55:00,39.69,39.7,39.67,39.67,267998.0,32.8548,32.8631,32.8383,32.8383,267998.0
2017-03-27 13:00:00,39.68,39.72,39.67,39.71,417910.0,32.8466,32.8797,32.8383,32.8714,417910.0
2017-03-27 13:05:00,39.71,39.72,39.7,39.72,238936.0,32.8714,32.8797,32.8631,32.8797,238936.0
2017-03-27 13:10:00,39.72,39.72,39.69,39.7,255305.0,32.8797,32.8797,32.8548,32.8631,255305.0
2017-03-27 13:15:00,39.7,39.7,39.69,39.7,78421.0,32.8631,32.8631,32.8548,32.8631,78421.0
2017-03-27 13:20:00,39.7,39.72,39.69,39.71,211546.0,32.8631,32.8797,32.8548,32.8714,211546.0
2017-03-27 13:25:00,39.71,39.71,39.69,39.7,122153.0,32.8714,32.8714,32.8548,32.8631,122153.0
2017-03-27 13:30:00,39.7,39.7,39.67,39.68,85385.0,32.8631,32.8631,32.8383,32.8466,85385.0
2017-03-27 13:35:00,39.68,39.69,39.67,39.67,77477.0,32.8466,32.8548,32.8383,32.8383,77477.0
2017-03-27 13:40:00,39.67,39.68,39.66,39.67,235740.0,32.8383,32.8466,32.83,32.8383,235740.0
2017-03-27 13:45:00,39.67,39.67,39.66,39.66,94310.0,32.8383,32.8383,32.83,32.83,94310.0
2017-03-27 13:50:00,39.66,39.67,39.65,39.66,274676.0,32.83,32.8383,32.8217,32.83,274676.0
2017-03-27 13:55:00,39.66,39.68,39.65,39.66,171357.0,32.83,32.8466,32.8217,32.83,171357.0
2017-03-27 14:00:00,39.66,39.67,39.65,39.66,411654.0,32.83,32.8383,32.8217,32.83,411654.0
2017-03-27 14:05:00,39.66,39.68,39.66,39.66,298130.0,32.83,32.8466,32.83,32.83,298130.0
2017-03-27 14:10:00,39.66,39.67,39.65,39.65,115152.0,32.83,32.8383,32.8217,32.8217,115152.0
2017-03-27 14:15:00,39.66,39.66,39.6,39.61,663534.0,32.83,32.83,32.7803,32.7886,663534.0
2017-03-27 14:20:00,39.62,39.64,39.61,39.64,273511.0,32.7969,32.8135,32.7886,32.8135,273511.0
2017-03-27 14:25:00,39.64,39.66,39.62,39.65,327466.0,32.8135,32.83,32.7969,32.8217,327466.0
2017-03-27 14:30:00,39.65,39.66,39.64,39.66,231596.0,32.8217,32.83,32.8135,32.83,231596.0
2017-03-27 14:35:00,39.66,39.66,39.63,39.64,396392.0,32.83,32.83,32.8052,32.8135,396392.0
2017-03-27 14:40:00,39.64,39.65,39.63,39.65,393487.0,32.8135,32.8217,32.8052,32.8217,393487.0
2017-03-27 14:45:00,39.65,39.7,39.64,39.68,400480.0,32.8217,32.8631,32.8135,32.8466,400480.0
2017-03-27 14:50:00,39.69,39.7,39.67,39.68,217676.0,32.8548,32.8631,32.8383,32.8466,217676.0
2017-03-27 14:55:00,39.68,39.72,39.67,39.7,404475.0,32.8466,32.8797,32.8383,32.8631,404475.0
2017-03-27 15:00:00,39.71,39.72,39.7,39.72,184588.0,32.8714,32.8797,32.8631,32.8797,184588.0
2017-03-27 15:05:00,39.72,39.72,39.7,39.71,202793.0,32.8797,32.8797,32.8631,32.8714,202793.0
2017-03-27 15:10:00,39.71,39.72,39.7,39.72,197298.0,32.8714,32.8797,32.8631,32.8797,197298.0
2017-03-27 15:15:00,39.72,39.74,39.71,39.73,341264.0,32.8797,32.8962,32.8714,32.888,341264.0
2017-03-27 15:20:00,39.73,39.75,39.72,39.73,910274.0,32.888,32.9045,32.8797,32.888,910274.0
2017-03-27 15:25:00,39.73,39.74,39.72,39.73,364485.0,32.888,32.8962,32.8797,32.888,364485.0
2017-03-27 15:30:00,39.73,39.75,39.71,39.75,395270.0,32.888,32.9045,32.8714,32.9045,395270.0
2017-03-27 15:35:00,39.75,39.76,39.74,39.76,313287.0,32.9045,32.9128,32.8962,32.9128,313287.0
2017-03-27 15:40:00,39.76,39.77,39.75,39.76,438573.0,32.9128,32.9211,32.9045,32.9128,438573.0
2017-03-27 15:45:00,39.76,39.76,39.73,39.73,507214.0,32.9128,32.9128,32.888,32.888,507214.0
2017-03-27 15:50:00,39.73,39.75,39.72,39.73,775880.0,32.888,32.9045,32.8797,32.888,775880.0
2017-03-27 15:55:00,39.73,39.73,39.69,39.71,4702424.0,32.888,32.888,32.8548,32.8714,4702424.0
2017-03-28 09:30:00,39.67,39.76,39.67,39.76,1264562.0,32.8383,32.9128,32.8383,32.9128,1264562.0
2017-03-28 09:35:00,39.76,39.78,39.75,39.76,588527.0,32.9128,32.9293,32.9045,32.9128,588527.0
2017-03-28 09:40:00,39.75,39.77,39.74,39.77,293684.0,32.9045,32.9211,32.8962,32.9211,293684.0
2017-03-28 09:45:00,39.76,39.77,39.71,39.75,532588.0,32.9128,32.9211,32.8714,32.9045,532588.0
2017-03-28 09:50:00,39.76,39.76,39.7,39.73,452167.0,32.9128,32.9128,32.8631,32.888,452167.0
2017-03-28 09:55:00,39.73,39.75,39.72,39.73,522690.0,32.888,32.9045,32.8797,32.888,522690.0
2017-03-28 10:00:00,39.73,39.8,39.73,39.78,888277.0,32.888,32.9459,32.888,32.9293,888277.0
2017-03-28 10:05:00,39.79,39.79,39.75,39.77,1271540.0,32.9376,32.9376,32.9045,32.9211,1271540.0
2017-03-28 10:10:00,39.77,39.77,39.72,39.73,420650.0,32.9211,32.9211,32.8797,32.888,420650.0
2017-03-28 10:15:00,39.73,39.73,39.71,39.72,433556.0,32.888,32.888,32.8714,32.8797,433556.0
2017-03-28 10:20:00,39.72,39.74,39.69,39.72,1066148.0,32.8797,32.8962,32.8548,32.8797,1066148.0
2017-03-28 10:25:00,39.73,39.73,39.7,39.72,268867.0,32.888,32.888,32.8631,32.8797,268867.0
2017-03-28 10:30:00,39.72,39.74,39.71,39.73,192686.0,32.8797,32.8962,32.8714,32.888,192686.0
2017-03-28 10:35:00,39.74,39.75,39.72,39.74,506938.0,32.8962,32.9045,32.8797,32.8962,506938.0
2017-03-28 10:40:00,39.74,39.77,39.74,39.77,258846.0,32.8962,32.9211,32.8962,32.9211,258846.0
2017-03-28 10:45:00,39.76,39.78,39.76,39.77,164195.0,32.9128,32.9293,32.9128,32.9211,164195.0
2017-03-28 10:50:00,39.77,39.79,39.76,39.79,317777.0,32.9211,32.9376,32.9128,32.9376,317777.0
2017-03-28 10:55:00,39.79,39.8,39.77,39.8,210166.0,32.9376,32.9459,32.9211,32.9459,210166.0
2017-03-28 11:00:00,39.8,39.83,39.79,39.83,231281.0,32.9459,32.9707,32.9376,32.9707,231281.0
2017-03-28 11:05:00,39.83,39.85,39.82,39.84,281130.0,32.9707,32.9873,32.9625,32.979,281130.0
2017-03-28 11:10:00,39.84,39.87,39.82,39.83,428776.0,32.979,33.0038,32.9625,32.9707,428776.0
2017-03-28 11:15:00,39.83,39.85,39.82,39.84,229520.0,32.9707,32.9873,32.9625,32.979,229520.0
2017-03-28 11:20:00,39.85,39.86,39.83,39.86,244603.0,32.9873,32.9956,32.9707,32.9956,244603.0
2017-03-28 11:25:00,39.86,39.87,39.84,39.85,326367.0,32.9956,33.0038,32.979,32.9873,326367.0
2017-03-28 11:30:00,39.84,39.87,39.84,39.85,842138.0,32.979,33.0038,32.979,32.9873,842138.0
2017-03-28 11:35:00,39.84,39.85,39.83,39.84,239545.0,32.979,32.9873,32.9707,32.979,239545.0
2017-03-28 11:40:00,39.84,39.86,39.83,39.84,229938.0,32.979,32.9956,32.9707,32.979,229938.0
2017-03-28 11:45:00,39.85,39.9,39.85,39.9,404634.0,32.9873,33.0287,32.9873,33.0287,404634.0
2017-03-28 11:50:00,39.9,39.93,39.88,39.89,1857695.0,33.0287,33.0535,33.0121,33.0204,1857695.0
2017-03-28 11:55:00,39.88,39.91,39.88,39.88,157153.0,33.0121,33.037,33.0121,33.0121,157153.0
2017-03-28 12:00:00,39.88,39.91,39.88,39.9,138543.0,33.0121,33.037,33.0121,33.0287,138543.0
2017-03-28 12:05:00,39.9,39.92,39.89,39.91,1562175.0,33.0287,33.0452,33.0204,33.037,1562175.0
2017-03-28 12:10:00,39.91,39.91,39.89,39.9,143121.0,33.037,33.037,33.0204,33.0287,143121.0
2017-03-28 12:15:00,39.9,39.92,39.87,39.88,265264.0,33.0287,33.0452,33.0038,33.0121,265264.0
2017-03-28 12:20:00,39.88,39.88,39.86,39.87,139826.0,33.0121,33.0121,32.9956,33.0038,139826.0
2017-03-28 12:25:00,39.88,39.88,39.86,39.87,151622.0,33.0121,33.0121,32.9956,33.0038,151622.0
2017-03-28 12:30:00,39.87,39.87,39.86,39.86,90905.0,33.0038,33.0038,32.9956,32.9956,90905.0
2017-03-28 12:35:00,39.86,39.87,39.85,39.87,69642.0,32.9956,33.0038,32.9873,33.0038,69642.0
2017-03-28 12:40:00,39.86,39.87,39.84,39.86,313402.0,32.9956,33.0038,32.979,32.9956,313402.0
2017-03-28 12:45:00,39.86,39.86,39.85,39.85,139192.0,32.9956,32.9956,32.9873,32.9873,139192.0
2017-03-28 12:50:00,39.86,39.86,39.84,39.85,270045.0,32.9956,32.9956,32.979,32.9873,270045.0
2017-03-28 12:55:00,39.85,39.86,39.84,39.86,139185.0,32.9873,32.9956,32.979,32.9956,139185.0
2017-03-28 13:00:00,39.86,39.87,39.83,39.86,395572.0,32.9956,33.0038,32.9707,32.9956,395572.0
2017-03-28 13:05:00,39.86,39.87,39.85,39.87,105820.0,32.9956,33.0038,32.9873,33.0038,105820.0
2017-03-28 13:10:00,39.87,39.89,39.86,39.89,245887.0,33.0038,33.0204,32.9956,33.0204,245887.0
2017-03-28 13:15:00,39.89,39.89,39.88,39.89,97062.0,33.0204,33.0204,33.0121,33.0204,97062.0
2017-03-28 13:20:00,39.89,39.89,39.86,39.87,329156.0,33.0204,33.0204,32.9956,33.0038,329156.0
2017-03-28 13:25:00,39.87,39.87,39.85,39.85,585734.0,33.0038,33.0038,32.9873,32.9873,585734.0
2017-03-28 13:30:00,39.86,39.86,39.83,39.84,207872.0,32.9956,32.9956,32.9707,32.979,207872.0
2017-03-28 13:35:00,39.84,39.85,39.83,39.84,167470.0,32.979,32.9873,32.9707,32.979,167470.0
2017-03-28 13:40:00,39.84,39.87,39.83,39.87,218422.0,32.979,33.0038,32.9707,33.0038,218422.0
2017-03-28 13:45:00,39.86,39.87,39.84,39.86,99413.0,32.9956,33.0038,32.979,32.9956,99413.0
2017-03-28 13:50:00,39.86,39.87,39.83,39.84,118413.0,32.9956,33.0038,32.9707,32.979,118413.0
2017-03-28 13:55:00,39.83,39.85,39.79,39.81,1400230.0,32.9707,32.9873,32.9376,32.9542,1400230.0
2017-03-28 14:00:00,39.81,39.82,39.79,39.8,537654.0,32.9542,32.9625,32.9376,32.9459,537654.0
2017-03-28 14:05:00,39.81,39.82,39.8,39.81,908736.0,32.9542,32.9625,32.9459,32.9542,908736.0
2017-03-28 14:10:00,39.81,39.82,39.8,39.82,873495.0,32.9542,32.9625,32.9459,32.9625,873495.0
2017-03-28 14:15:00,39.82,39.82,39.8,39.8,226910.0,32.9625,32.9625,32.9459,32.9459,226910.0
2017-03-28 14:20:00,39.8,39.82,39.8,39.82,256299.0,32.9459,32.9625,32.9459,32.9625,256299.0
2017-03-28 14:25:00,39.82,39.83,39.81,39.82,344034.0,32.9625,32.9707,32.9542,32.9625,344034.0
2017-03-28 14:30:00,39.82,39.83,39.8,39.81,499164.0,32.9625,32.9707,32.9459,32.9542,499164.0
2017-03-28 14:35:00,39.8,39.84,39.8,39.83,411164.0,32.9459,32.979,32.9459,32.9707,411164.0
2017-03-28 14:40:00,39.84,39.85,39.83,39.84,271764.0,32.979,32.9873,32.9707,32.979,271764.0
2017-03-28 14:45:00,39.84,39.85,39.82,39.82,466433.0,32.979,32.9873,32.9625,32.9625,466433.0
2017-03-28 14:50:00,39.83,39.84,39.81,39.82,290542.0,32.9707,32.979,32.9542,32.9625,290542.0
2017-03-28 14:55:00,39.82,39.83,39.81,39.81,417559.0,32.9625,32.9707,32.9542,32.9542,417559.0
2017-03-28 15:00:00,39.82,39.83,39.8,39.83,393175.0,32.9625,32.9707,32.9459,32.9707,393175.0
2017-03-28 15:05:00,39.83,39.84,39.81,39.83,290173.0,32.9707,32.979,32.9542,32.9707,290173.0
2017-03-28 15:10:00,39.82,39.84,39.81,39.84,131378.0,32.9625,32.979,32.9542,32.979,131378.0
2017-03-28 15:15:00,39.84,39.84,39.81,39.81,61408.0,32.979,32.979,32.9542,32.9542,61408.0
2017-03-28 15:20:00,39.82,39.83,39.8,39.82,1347051.0,32.9625,32.9707,32.9459,32.9625,1347051.0
2017-03-28 15:25:00,39.82,39.83,39.81,39.82,265287.0,32.9625,32.9707,32.9542,32.9625,265287.0
2017-03-28 15:30:00,39.83,39.83,39.8,39.82,298936.0,32.9707,32.9707,32.9459,32.9625,298936.0
2017-03-28 15:35:00,39.81,39.82,39.8,39.8,187201.0,32.9542,32.9625,32.9459,32.9459,187201.0
2017-03-28 15:40:00,39.8,39.82,39.79,39.8,389134.0,32.9459,32.9625,32.9376,32.9459,389134.0
2017-03-28 15:45:00,39.8,39.8,39.78,39.8,405457.0,32.9459,32.9459,32.9293,32.9459,405457.0
2017-03-28 15:50:00,39.79,39.81,39.79,39.79,679896.0,32.9376,32.9542,32.9376,32.9376,679896.0
2017-03-28 15:55:00,39.79,39.82,39.79,39.8,3475856.0,32.9376,32.9625,32.9376,32.9459,3475856.0
2017-03-29 09:30:00,39.72,39.75,39.71,39.73,901996.0,32.8797,32.9045,32.8714,32.888,901996.0
2017-03-29 09:35:00,39.72,39.72,39.64,39.72,1606452.0,32.8797,32.8797,32.8135,32.8797,1606452.0
2017-03-29 09:40:00,39.71,39.75,39.71,39.73,1020326.0,32.8714,32.9045,32.8714,32.888,1020326.0
2017-03-29 09:45:00,39.74,39.74,39.7,39.73,610237.0,32.8962,32.8962,32.8631,32.888,610237.0
2017-03-29 09:50:00,39.73,39.74,39.68,39.73,2048345.0,32.888,32.8962,32.8466,32.888,2048345.0
2017-03-29 09:55:00,39.73,39.78,39.73,39.77,308844.0,32.888,32.9293,32.888,32.9211,308844.0
2017-03-29 10:00:00,39.77,39.78,39.75,39.75,488486.0,32.9211,32.9293,32.9045,32.9045,488486.0
2017-03-29 10:05:00,39.75,39.77,39.74,39.76,194345.0,32.9045,32.9211,32.8962,32.9128,194345.0
2017-03-29 10:10:00,39.76,39.78,39.75,39.77,166753.0,32.9128,32.9293,32.9045,32.9211,166753.0
2017-03-29 10:15:00,39.77,39.78,39.76,39.77,99019.0,32.9211,32.9293,32.9128,32.9211,99019.0
2017-03-29 10:20:00,39.78,39.78,39.76,39.77,211491.0,32.9293,32.9293,32.9128,32.9211,211491.0
2017-03-29 10:25:00,39.77,39.79,39.76,39.78,256692.0,32.9211,32.9376,32.9128,32.9293,256692.0
2017-03-29 10:30:00,39.79,39.84,39.78,39.82,313135.0,32.9376,32.979,32.9293,32.9625,313135.0
2017-03-29 10:35:00,39.83,39.85,39.82,39.84,471290.0,32.9707,32.9873,32.9625,32.979,471290.0
2017-03-29 10:40:00,39.84,39.86,39.83,39.84,236461.0,32.979,32.9956,32.9707,32.979,236461.0
2017-03-29 10:45:00,39.85,39.88,39.85,39.86,288110.0,32.9873,33.0121,32.9873,32.9956,288110.0
2017-03-29 10:50:00,39.86,39.88,39.85,39.86,197614.0,32.9956,33.0121,32.9873,32.9956,197614.0
2017-03-29 10:55:00,39.86,39.86,39.85,39.86,106962.0,32.9956,32.9956,32.9873,32.9956,106962.0
2017-03-29 11:00:00,39.86,39.87,39.83,39.85,317097.0,32.9956,33.0038,32.9707,32.9873,317097.0
2017-03-29 11:05:00,39.85,39.86,39.84,39.86,100461.0,32.9873,32.9956,32.979,32.9956,100461.0
2017-03-29 11:10:00,39.86,39.87,39.84,39.84,393895.0,32.9956,33.0038,32.979,32.979,393895.0
2017-03-29 11:15:00,39.85,39.85,39.82,39.83,308140.0,32.9873,32.9873,32.9625,32.9707,308140.0
2017-03-29 11:20:00,39.83,39.84,39.82,39.83,298075.0,32.9707,32.979,32.9625,32.9707,298075.0
2017-03-29 11:25:00,39.84,39.85,39.83,39.84,93089.0,32.979,32.9873,32.9707,32.979,93089.0
2017-03-29 11:30:00,39.83,39.84,39.82,39.84,201007.0,32.9707,32.979,32.9625,32.979,201007.0
2017-03-29 11:35:00,39.83,39.85,39.8,39.8,545855.0,32.9707,32.9873,32.9459,32.9459,545855.0
2017-03-29 11:40:00,39.8,39.81,39.77,39.78,3199202.0,32.9459,32.9542,32.9211,32.9293,3199202.0
2017-03-29 11:45:00,39.78,39.79,39.77,39.78,528143.0,32.9293,32.9376,32.9211,32.9293,528143.0
2017-03-29 11:50:00,39.79,39.79,39.76,39.77,291241.0,32.9376,32.9376,32.9128,32.9211,291241.0
2017-03-29 11:55:00,39.77,39.77,39.76,39.76,337724.0,32.9211,32.9211,32.9128,32.9128,337724.0
2017-03-29 12:00:00,39.77,39.77,39.75,39.76,275036.0,32.9211,32.9211,32.9045,32.9128,275036.0
2017-03-29 12:05:00,39.75,39.76,39.75,39.75,202984.0,32.9045,32.9128,32.9045,32.9045,202984.0
2017-03-29 12:10:00,39.75,39.77,39.75,39.76,314958.0,32.9045,32.9211,32.9045,32.9128,314958.0
2017-03-29 12:15:00,39.77,39.79,39.76,39.79,281729.0,32.9211,32.9376,32.9128,32.9376,281729.0
2017-03-29 12:20:00,39.78,39.8,39.78,39.78,479668.0,32.9293,32.9459,32.9293,32.9293,479668.0
2017-03-29 12:25:00,39.79,39.79,39.77,39.77,333125.0,32.9376,32.9376,32.9211,32.9211,333125.0
2017-03-29 12:30:00,39.77,39.78,39.76,39.77,117760.0,32.9211,32.9293,32.9128,32.9211,117760.0
2017-03-29 12:35:00,39.76,39.77,39.74,39.74,163677.0,32.9128,32.9211,32.8962,32.8962,163677.0
2017-03-29 12:40:00,39.75,39.75,39.73,39.75,347939.0,32.9045,32.9045,32.888,32.9045,347939.0
2017-03-29 12:45:00,39.75,39.76,39.73,39.74,415398.0,32.9045,32.9128,32.888,32.8962,415398.0
2017-03-29 12:50:00,39.75,39.76,39.74,39.76,127817.0,32.9045,32.9128,32.8962,32.9128,127817.0
2017-03-29 12:55:00,39.76,39.76,39.73,39.76,1433549.0,32.9128,32.9128,32.888,32.9128,1433549.0
2017-03-29 13:00:00,39.76,39.79,39.75,39.78,278848.0,32.9128,32.9376,32.9045,32.9293,278848.0
2017-03-29 13:05:00,39.78,39.79,39.77,39.79,175722.0,32.9293,32.9376,32.9211,32.9376,175722.0
2017-03-29 13:10:00,39.79,39.8,39.78,39.8,230599.0,32.9376,32.9459,32.9293,32.9459,230599.0
2017-03-29 13:15:00,39.8,39.8,39.78,39.79,287937.0,32.9459,32.9459,32.9293,32.9376,287937.0
2017-03-29 13:20:00,39.79,39.82,39.79,39.82,105883.0,32.9376,32.9625,32.9376,32.9625,105883.0
2017-03-29 13:25:00,39.82,39.84,39.81,39.84,344058.0,32.9625,32.979,32.9542,32.979,344058.0
2017-03-29 13:30:00,39.84,39.84,39.82,39.83,165237.0,32.979,32.979,32.9625,32.9707,165237.0
2017-03-29 13:35:00,39.83,39.84,39.82,39.84,110119.0,32.9707,32.979,32.9625,32.979,110119.0
2017-03-29 13:40:00,39.84,39.86,39.83,39.86,756537.0,32.979,32.9956,32.9707,32.9956,756537.0
2017-03-29 13:45:00,39.86,39.87,39.85,39.87,1578641.0,32.9956,33.0038,32.9873,33.0038,1578641.0
2017-03-29 13:50:00,39.87,39.87,39.85,39.86,107673.0,33.0038,33.0038,32.9873,32.9956,107673.0
2017-03-29 13:55:00,39.86,39.87,39.86,39.87,61082.0,32.9956,33.0038,32.9956,33.0038,61082.0
2017-03-29 14:00:00,39.87,39.87,39.84,39.86,231858.0,33.0038,33.0038,32.979,32.9956,231858.0
2017-03-29 14:05:00,39.85,39.86,39.83,39.84,123790.0,32.9873,32.9956,32.9707,32.979,123790.0
2017-03-29 14:10:00,39.84,39.84,39.83,39.83,74683.0,32.979,32.979,32.9707,32.9707,74683.0
2017-03-29 14:15:00,39.84,39.85,39.83,39.84,211026.0,32.979,32.9873,32.9707,32.979,211026.0
2017-03-29 14:20:00,39.84,39.86,39.83,39.85,152267.0,32.979,32.9956,32.9707,32.9873,152267.0
2017-03-29 14:25:00,39.85,39.87,39.84,39.87,150383.0,32.9873,33.0038,32.979,33.0038,150383.0
2017-03-29 14:30:00,39.87,39.87,39.85,39.86,239409.0,33.0038,33.0038,32.9873,32.9956,239409.0
2017-03-29 14:35:00,39.86,39.87,39.85,39.87,131640.0,32.9956,33.0038,32.9873,33.0038,131640.0
2017-03-29 14:40:00,39.87,39.88,39.86,39.87,78877.0,33.0038,33.0121,32.9956,33.0038,78877.0
2017-03-29 14:45:00,39.88,39.88,39.87,39.88,79656.0,33.0121,33.0121,33.0038,33.0121,79656.0
2017-03-29 14:50:00,39.88,39.89,39.87,39.89,79267.0,33.0121,33.0204,33.0038,33.0204,79267.0
2017-03-29 14:55:00,39.89,39.89,39.88,39.89,132695.0,33.0204,33.0204,33.0121,33.0204,132695.0
2017-03-29 15:00:00,39.88,39.89,39.88,39.89,78132.0,33.0121,33.0204,33.0121,33.0204,78132.0
2017-03-29 15:05:00,39.89,39.91,39.88,39.91,230576.0,33.0204,33.037,33.0121,33.037,230576.0
2017-03-29 15:10:00,39.91,39.91,39.88,39.89,103988.0,33.037,33.037,33.0121,33.0204,103988.0
2017-03-29 15:15:00,39.89,39.89,39.88,39.89,46549.0,33.0204,33.0204,33.0121,33.0204,46549.0
2017-03-29 15:20:00,39.89,39.9,39.88,39.9,309062.0,33.0204,33.0287,33.0121,33.0287,309062.0
2017-03-29 15:25:00,39.89,39.9,39.89,39.9,142517.0,33.0204,33.0287,33.0204,33.0287,142517.0
2017-03-29 15:30:00,39.89,39.9,39.88,39.89,329425.0,33.0204,33.0287,33.0121,33.0204,329425.0
2017-03-29 15:35:00,39.89,39.9,39.88,39.89,175904.0,33.0204,33.0287,33.0121,33.0204,175904.0
2017-03-29 15:40:00,39.89,39.9,39.88,39.89,372432.0,33.0204,33.0287,33.0121,33.0204,372432.0
2017-03-29 15:45:00,39.88,39.89,39.87,39.88,807333.0,33.0121,33.0204,33.0038,33.0121,807333.0
2017-03-29 15:50:00,39.88,39.9,39.87,39.87,638246.0,33.0121,33.0287,33.0038,33.0038,638246.0
2017-03-29 15:55:00,39.88,39.89,39.86,39.88,1254921.0,33.0121,33.0204,32.9956,33.0121,1254921.0
2017-03-30 09:30:00,39.72,39.75,39.7,39.74,807603.0,32.8797,32.9045,32.8631,32.8962,807603.0
2017-03-30 09:35:00,39.74,39.77,39.73,39.75,543289.0,32.8962,32.9211,32.888,32.9045,543289.0
2017-03-30 09:40:00,39.76,39.76,39.72,39.74,382418.0,32.9128,32.9128,32.8797,32.8962,382418.0
2017-03-30 09:45:00,39.74,39.75,39.72,39.73,226152.0,32.8962,32.9045,32.8797,32.888,226152.0
2017-03-30 09:50:00,39.73,39.74,39.72,39.72,220890.0,32.888,32.8962,32.8797,32.8797,220890.0
2017-03-30 09:55:00,39.72,39.73,39.7,39.71,960769.0,32.8797,32.888,32.8631,32.8714,960769.0
2017-03-30 10:00:00,39.72,39.77,39.71,39.75,712972.0,32.8797,32.9211,32.8714,32.9045,712972.0
2017-03-30 10:05:00,39.76,39.76,39.73,39.74,532105.0,32.9128,32.9128,32.888,32.8962,532105.0
2017-03-30 10:10:00,39.74,39.77,39.73,39.77,196045.0,32.8962,32.9211,32.888,32.9211,196045.0
2017-03-30 10:15:00,39.77,39.78,39.75,39.75,294995.0,32.9211,32.9293,32.9045,32.9045,294995.0
2017-03-30 10:20:00,39.76,39.76,39.74,39.75,110040.0,32.9128,32.9128,32.8962,32.9045,110040.0
2017-03-30 10:25:00,39.75,39.75,39.73,39.73,171747.0,32.9045,32.9045,32.888,32.888,171747.0
2017-03-30 10:30:00,39.73,39.76,39.73,39.76,215855.0,32.888,32.9128,32.888,32.9128,215855.0
2017-03-30 10:35:00,39.76,39.78,39.75,39.77,288466.0,32.9128,32.9293,32.9045,32.9211,288466.0
2017-03-30 10:40:00,39.77,39.78,39.76,39.77,206212.0,32.9211,32.9293,32.9128,32.9211,206212.0
2017-03-30 10:45:00,39.77,39.79,39.76,39.79,160033.0,32.9211,32.9376,32.9128,32.9376,160033.0
2017-03-30 10:50:00,39.78,39.8,39.77,39.79,178124.0,32.9293,32.9459,32.9211,32.9376,178124.0
2017-03-30 10:55:00,39.8,39.83,39.79,39.82,461871.0,32.9459,32.9707,32.9376,32.9625,461871.0
2017-03-30 11:00:00,39.83,39.84,39.81,39.81,257434.0,32.9707,32.979,32.9542,32.9542,257434.0
2017-03-30 11:05:00,39.82,39.82,39.8,39.8,154941.0,32.9625,32.9625,32.9459,32.9459,154941.0
2017-03-30 11:10:00,39.81,39.81,39.79,39.8,273702.0,32.9542,32.9542,32.9376,32.9459,273702.0
2017-03-30 11:15:00,39.8,39.81,39.79,39.8,275028.0,32.9459,32.9542,32.9376,32.9459,275028.0
2017-03-30 11:20:00,39.81,39.81,39.77,39.79,467463.0,32.9542,32.9542,32.9211,32.9376,467463.0
2017-03-30 11:25:00,39.8,39.8,39.79,39.79,54738.0,32.9459,32.9459,32.9376,32.9376,54738.0
2017-03-30 11:30:00,39.79,39.81,39.78,39.79,233800.0,32.9376,32.9542,32.9293,32.9376,233800.0
2017-03-30 11:35:00,39.79,39.79,39.78,39.79,120292.0,32.9376,32.9376,32.9293,32.9376,120292.0
2017-03-30 11:40:00,39.79,39.79,39.78,39.78,306383.0,32.9376,32.9376,32.9293,32.9293,306383.0
2017-03-30 11:45:00,39.78,39.8,39.78,39.79,107627.0,32.9293,32.9459,32.9293,32.9376,107627.0
2017-03-30 11:50:00,39.8,39.8,39.78,39.8,208400.0,32.9459,32.9459,32.9293,32.9459,208400.0
2017-03-30 11:55:00,39.8,39.8,39.77,39.77,167923.0,32.9459,32.9459,32.9211,32.9211,167923.0
2017-03-30 12:00:00,39.77,39.78,39.76,39.77,577558.0,32.9211,32.9293,32.9128,32.9211,577558.0
2017-03-30 12:05:00,39.77,39.79,39.76,39.79,418084.0,32.9211,32.9376,32.9128,32.9376,418084.0
2017-03-30 12:10:00,39.79,39.79,39.76,39.76,455976.0,32.9376,32.9376,32.9128,32.9128,455976.0
2017-03-30 12:15:00,39.77,39.78,39.76,39.77,467930.0,32.9211,32.9293,32.9128,32.9211,467930.0
2017-03-30 12:20:00,39.77,39.78,39.76,39.76,66659.0,32.9211,32.9293,32.9128,32.9128,66659.0
2017-03-30 12:25:00,39.76,39.78,39.75,39.77,175290.0,32.9128,32.9293,32.9045,32.9211,175290.0
2017-03-30 12:30:00,39.77,39.78,39.76,39.77,59357.0,32.9211,32.9293,32.9128,32.9211,59357.0
2017-03-30 12:35:00,39.77,39.78,39.73,39.73,208749.0,32.9211,32.9293,32.888,32.888,208749.0
2017-03-30 12:40:00,39.73,39.74,39.73,39.73,239701.0,32.888,32.8962,32.888,32.888,239701.0
2017-03-30 12:45:00,39.73,39.74,39.73,39.74,57907.0,32.888,32.8962,32.888,32.8962,57907.0
2017-03-30 12:50:00,39.73,39.75,39.73,39.75,624184.0,32.888,32.9045,32.888,32.9045,624184.0
2017-03-30 12:55:00,39.75,39.75,39.72,39.72,696009.0,32.9045,32.9045,32.8797,32.8797,696009.0
2017-03-30 13:00:00,39.72,39.73,39.71,39.71,320442.0,32.8797,32.888,32.8714,32.8714,320442.0
2017-03-30 13:05:00,39.71,39.72,39.7,39.72,146208.0,32.8714,32.8797,32.8631,32.8797,146208.0
2017-03-30 13:10:00,39.72,39.73,39.71,39.73,129077.0,32.8797,32.888,32.8714,32.888,129077.0
2017-03-30 13:15:00,39.72,39.73,39.72,39.72,40396.0,32.8797,32.888,32.8797,32.8797,40396.0
2017-03-30 13:20:00,39.73,39.74,39.72,39.74,63862.0,32.888,32.8962,32.8797,32.8962,63862.0
2017-03-30 13:25:00,39.74,39.74,39.72,39.73,55323.0,32.8962,32.8962,32.8797,32.888,55323.0
2017-03-30 13:30:00,39.73,39.75,39.72,39.75,157224.0,32.888,32.9045,32.8797,32.9045,157224.0
2017-03-30 13:35:00,39.75,39.75,39.74,39.75,143427.0,32.9045,32.9045,32.8962,32.9045,143427.0
2017-03-30 13:40:00,39.75,39.76,39.73,39.74,398915.0,32.9045,32.9128,32.888,32.8962,398915.0
2017-03-30 13:45:00,39.75,39.76,39.74,39.76,122440.0,32.9045,32.9128,32.8962,32.9128,122440.0
2017-03-30 13:50:00,39.75,39.76,39.74,39.75,85061.0,32.9045,32.9128,32.8962,32.9045,85061.0
2017-03-30 13:55:00,39.75,39.75,39.72,39.73,267441.0,32.9045,32.9045,32.8797,32.888,267441.0
2017-03-30 14:00:00,39.73,39.74,39.72,39.73,145500.0,32.888,32.8962,32.8797,32.888,145500.0
2017-03-30 14:05:00,39.73,39.74,39.72,39.73,109212.0,32.888,32.8962,32.8797,32.888,109212.0
2017-03-30 14:10:00,39.73,39.75,39.73,39.74,130219.0,32.888,32.9045,32.888,32.8962,130219.0
2017-03-30 14:15:00,39.74,39.76,39.74,39.75,112217.0,32.8962,32.9128,32.8962,32.9045,112217.0
2017-03-30 14:20:00,39.75,39.75,39.72,39.73,290915.0,32.9045,32.9045,32.8797,32.888,290915.0
2017-03-30 14:25:00,39.72,39.74,39.72,39.73,218759.0,32.8797,32.8962,32.8797,32.888,218759.0
2017-03-30 14:30:00,39.73,39.75,39.73,39.75,193412.0,32.888,32.9045,32.888,32.9045,193412.0
2017-03-30 14:35:00,39.75,39.76,39.73,39.74,102250.0,32.9045,32.9128,32.888,32.8962,102250.0
2017-03-30 14:40:00,39.74,39.74,39.73,39.73,119987.0,32.8962,32.8962,32.888,32.888,119987.0
2017-03-30 14:45:00,39.73,39.74,39.72,39.73,259053.0,32.888,32.8962,32.8797,32.888,259053.0
2017-03-30 14:50:00,39.73,39.73,39.7,39.71,450227.0,32.888,32.888,32.8631,32.8714,450227.0
2017-03-30 14:55:00,39.71,39.72,39.7,39.72,325726.0,32.8714,32.8797,32.8631,32.8797,325726.0
2017-03-30 15:00:00,39.72,39.74,39.71,39.74,185323.0,32.8797,32.8962,32.8714,32.8962,185323.0
2017-03-30 15:05:00,39.73,39.75,39.71,39.71,313734.0,32.888,32.9045,32.8714,32.8714,313734.0
2017-03-30 15:10:00,39.71,39.72,39.69,39.7,344651.0,32.8714,32.8797,32.8548,32.8631,344651.0
2017-03-30 15:15:00,39.7,39.7,39.68,39.68,132235.0,32.8631,32.8631,32.8466,32.8466,132235.0
2017-03-30 15:20:00,39.69,39.71,39.68,39.71,389540.0,32.8548,32.8714,32.8466,32.8714,389540.0
2017-03-30 15:25:00,39.71,39.72,39.7,39.7,468071.0,32.8714,32.8797,32.8631,32.8631,468071.0
2017-03-30 15:30:00,39.7,39.71,39.7,39.7,239671.0,32.8631,32.8714,32.8631,32.8631,239671.0
2017-03-30 15:35:00,39.7,39.71,39.7,39.7,420632.0,32.8631,32.8714,32.8631,32.8631,420632.0
2017-03-30 15:40:00,39.7,39.71,39.69,39.7,299575.0,32.8631,32.8714,32.8548,32.8631,299575.0
2017-03-30 15:45:00,39.7,39.7,39.68,39.68,879325.0,32.8631,32.8631,32.8466,32.8466,879325.0
2017-03-30 15:50:00,39.69,39.69,39.65,39.66,1290406.0,32.8548,32.8548,32.8217,32.83,1290406.0
2017-03-30 15:55:00,39.66,39.68,39.64,39.66,1935248.0,32.83,32.8466,32.8135,32.83,1935248.0
2017-03-31 09:30:00,39.42,39.42,39.36,39.37,1263608.0,32.6313,32.6313,32.5817,32.59,1263608.0
2017-03-31 09:35:00,39.37,39.41,39.37,39.39,1493872.0,32.59,32.6231,32.59,32.6065,1493872.0
2017-03-31 09:40:00,39.39,39.4,39.35,39.36,1312116.0,32.6065,32.6148,32.5734,32.5817,1312116.0
2017-03-31 09:45:00,39.36,39.39,39.34,39.37,1378791.0,32.5817,32.6065,32.5651,32.59,1378791.0
2017-03-31 09:50:00,39.37,39.4,39.36,39.4,948644.0,32.59,32.6148,32.5817,32.6148,948644.0
2017-03-31 09:55:00,39.4,39.4,39.38,39.39,605339.0,32.6148,32.6148,32.5982,32.6065,605339.0
2017-03-31 10:00:00,39.39,39.41,39.38,39.41,1152804.0,32.6065,32.6231,32.5982,32.6231,1152804.0
2017-03-31 10:05:00,39.41,39.45,39.4,39.44,1445025.0,32.6231,32.6562,32.6148,32.6479,1445025.0
2017-03-31 10:10:00,39.43,39.45,39.42,39.44,869496.0,32.6396,32.6562,32.6313,32.6479,869496.0
2017-03-31 10:15:00,39.45,39.45,39.42,39.42,360559.0,32.6562,32.6562,32.6313,32.6313,360559.0
2017-03-31 10:20:00,39.42,39.43,39.4,39.41,343951.0,32.6313,32.6396,32.6148,32.6231,343951.0
2017-03-31 10:25:00,39.4,39.41,39.36,39.36,613920.0,32.6148,32.6231,32.5817,32.5817,613920.0
2017-03-31 10:30:00,39.37,39.39,39.36,39.37,647803.0,32.59,32.6065,32.5817,32.59,647803.0
2017-03-31 10:35:00,39.37,39.39,39.37,39.39,502859.0,32.59,32.6065,32.59,32.6065,502859.0
2017-03-31 10:40:00,39.39,39.39,39.37,39.38,382151.0,32.6065,32.6065,32.59,32.5982,382151.0
2017-03-31 10:45:00,39.37,39.39,39.36,39.39,435126.0,32.59,32.6065,32.5817,32.6065,435126.0
2017-03-31 10:50:00,39.39,39.4,39.38,39.39,852923.0,32.6065,32.6148,32.5982,32.6065,852923.0
2017-03-31 10:55:00,39.39,39.39,39.37,39.38,1543812.0,32.6065,32.6065,32.59,32.5982,1543812.0
2017-03-31 11:00:00,39.38,39.39,39.37,39.38,715101.0,32.5982,32.6065,32.59,32.5982,715101.0
2017-03-31 11:05:00,39.39,39.4,39.38,39.4,622025.0,32.6065,32.6148,32.5982,32.6148,622025.0
2017-03-31 11:10:00,39.4,39.41,39.39,39.4,383925.0,32.6148,32.6231,32.6065,32.6148,383925.0
2017-03-31 11:15:00,39.41,39.44,39.4,39.43,1131430.0,32.6231,32.6479,32.6148,32.6396,1131430.0
2017-03-31 11:20:00,39.44,39.44,39.38,39.39,762286.0,32.6479,32.6479,32.5982,32.6065,762286.0
2017-03-31 11:25:00,39.39,39.4,39.36,39.36,1928678.0,32.6065,32.6148,32.5817,32.5817,1928678.0
2017-03-31 11:30:00,39.37,39.37,39.34,39.37,1294395.0,32.59,32.59,32.5651,32.59,1294395.0
2017-03-31 11:35:00,39.37,39.38,39.34,39.34,592744.0,32.59,32.5982,32.5651,32.5651,592744.0
2017-03-31 11:40:00,39.34,39.35,39.33,39.34,625556.0,32.5651,32.5734,32.5568,32.5651,625556.0
2017-03-31 11:45:00,39.34,39.36,39.34,39.35,477940.0,32.5651,32.5817,32.5651,32.5734,477940.0
2017-03-31 11:50:00,39.35,39.36,39.34,39.34,309739.0,32.5734,32.5817,32.5651,32.5651,309739.0
2017-03-31 11:55:00,39.34,39.36,39.34,39.36,514957.0,32.5651,32.5817,32.5651,32.5817,514957.0
2017-03-31 12:00:00,39.36,39.4,39.35,39.4,554727.0,32.5817,32.6148,32.5734,32.6148,554727.0
2017-03-31 12:05:00,39.4,39.45,39.39,39.44,1024637.0,32.6148,32.6562,32.6065,32.6479,1024637.0
2017-03-31 12:10:00,39.44,39.45,39.43,39.43,352922.0,32.6479,32.6562,32.6396,32.6396,352922.0
2017-03-31 12:15:00,39.44,39.45,39.43,39.45,575708.0,32.6479,32.6562,32.6396,32.6562,575708.0
2017-03-31 12:20:00,39.45,39.46,39.44,39.46,409543.0,32.6562,32.6645,32.6479,32.6645,409543.0
2017-03-31 12:25:00,39.46,39.47,39.43,39.44,775869.0,32.6645,32.6727,32.6396,32.6479,775869.0
2017-03-31 12:30:00,39.44,39.45,39.43,39.44,274878.0,32.6479,32.6562,32.6396,32.6479,274878.0
2017-03-31 12:35:00,39.45,39.45,39.43,39.45,644613.0,32.6562,32.6562,32.6396,32.6562,644613.0
2017-03-31 12:40:00,39.45,39.45,39.44,39.44,214364.0,32.6562,32.6562,32.6479,32.6479,214364.0
2017-03-31 12:45:00,39.45,39.45,39.44,39.45,263978.0,32.6562,32.6562,32.6479,32.6562,263978.0
2017-03-31 12:50:00,39.45,39.45,39.44,39.44,571651.0,32.6562,32.6562,32.6479,32.6479,571651.0
2017-03-31 12:55:00,39.45,39.45,39.44,39.45,415397.0,32.6562,32.6562,32.6479,32.6562,415397.0
2017-03-31 13:00:00,39.45,39.45,39.44,39.44,373810.0,32.6562,32.6562,32.6479,32.6479,373810.0
2017-03-31 13:05:00,39.44,39.45,39.44,39.44,289940.0,32.6479,32.6562,32.6479,32.6479,289940.0
2017-03-31 13:10:00,39.45,39.48,39.44,39.47,935680.0,32.6562,32.681,32.6479,32.6727,935680.0
2017-03-31 13:15:00,39.47,39.48,39.46,39.46,192392.0,32.6727,32.681,32.6645,32.6645,192392.0
2017-03-31 13:20:00,39.46,39.47,39.43,39.44,724839.0,32.6645,32.6727,32.6396,32.6479,724839.0
2017-03-31 13:25:00,39.44,39.46,39.43,39.46,511653.0,32.6479,32.6645,32.6396,32.6645,511653.0
2017-03-31 13:30:00,39.46,39.48,39.45,39.46,386150.0,32.6645,32.681,32.6562,32.6645,386150.0
2017-03-31 13:35:00,39.46,39.46,39.44,39.44,239526.0,32.6645,32.6645,32.6479,32.6479,239526.0
2017-03-31 13:40:00,39.45,39.45,39.44,39.44,229058.0,32.6562,32.6562,32.6479,32.6479,229058.0
2017-03-31 13:45:00,39.44,39.45,39.43,39.45,394425.0,32.6479,32.6562,32.6396,32.6562,394425.0
2017-03-31 13:50:00,39.45,39.45,39.43,39.44,628674.0,32.6562,32.6562,32.6396,32.6479,628674.0
2017-03-31 13:55:00,39.45,39.45,39.42,39.42,360486.0,32.6562,32.6562,32.6313,32.6313,360486.0
2017-03-31 14:00:00,39.42,39.43,39.41,39.41,656257.0,32.6313,32.6396,32.6231,32.6231,656257.0
2017-03-31 14:05:00,39.41,39.43,39.4,39.42,442893.0,32.6231,32.6396,32.6148,32.6313,442893.0
2017-03-31 14:10:00,39.42,39.43,39.39,39.41,825833.0,32.6313,32.6396,32.6065,32.6231,825833.0
2017-03-31 14:15:00,39.41,39.42,39.4,39.42,487697.0,32.6231,32.6313,32.6148,32.6313,487697.0
2017-03-31 14:20:00,39.41,39.43,39.41,39.42,461550.0,32.6231,32.6396,32.6231,32.6313,461550.0
2017-03-31 14:25:00,39.43,39.43,39.4,39.41,394974.0,32.6396,32.6396,32.6148,32.6231,394974.0
2017-03-31 14:30:00,39.41,39.43,39.4,39.42,919548.0,32.6231,32.6396,32.6148,32.6313,919548.0
2017-03-31 14:35:00,39.43,39.43,39.41,39.41,363235.0,32.6396,32.6396,32.6231,32.6231,363235.0
2017-03-31 14:40:00,39.41,39.42,39.4,39.41,515041.0,32.6231,32.6313,32.6148,32.6231,515041.0
2017-03-31 14:45:00,39.41,39.42,39.4,39.41,485484.0,32.6231,32.6313,32.6148,32.6231,485484.0
2017-03-31 14:50:00,39.41,39.42,39.4,39.4,386241.0,32.6231,32.6313,32.6148,32.6148,386241.0
2017-03-31 14:55:00,39.4,39.42,39.4,39.41,647120.0,32.6148,32.6313,32.6148,32.6231,647120.0
2017-03-31 15:00:00,39.41,39.42,39.41,39.41,397539.0,32.6231,32.6313,32.6231,32.6231,397539.0
2017-03-31 15:05:00,39.41,39.42,39.41,39.41,376154.0,32.6231,32.6313,32.6231,32.6231,376154.0
2017-03-31 15:10:00,39.41,39.42,39.41,39.41,523322.0,32.6231,32.6313,32.6231,32.6231,523322.0
2017-03-31 15:15:00,39.41,39.42,39.41,39.41,359872.0,32.6231,32.6313,32.6231,32.6231,359872.0
2017-03-31 15:20:00,39.41,39.42,39.41,39.42,720225.0,32.6231,32.6313,32.6231,32.6313,720225.0
2017-03-31 15:25:00,39.41,39.42,39.41,39.41,792577.0,32.6231,32.6313,32.6231,32.6231,792577.0
2017-03-31 15:30:00,39.41,39.42,39.4,39.41,1421934.0,32.6231,32.6313,32.6148,32.6231,1421934.0
2017-03-31 15:35:00,39.41,39.43,39.41,39.41,1601276.0,32.6231,32.6396,32.6231,32.6231,1601276.0
2017-03-31 15:40:00,39.41,39.42,39.4,39.41,1323568.0,32.6231,32.6313,32.6148,32.6231,1323568.0
2017-03-31 15:45:00,39.4,39.41,39.34,39.36,2254311.0,32.6148,32.6231,32.5651,32.5817,2254311.0
2017-03-31 15:50:00,39.35,39.36,39.33,39.35,2112803.0,32.5734,32.5817,32.5568,32.5734,2112803.0
2017-03-31 15:55:00,39.34,39.4,39.31,39.36,9881920.0,32.5651,32.6148,32.5403,32.5817,9881920.0
2017-04-03 09:30:00,39.51,39.57,39.5,39.56,1256020.0,32.7058,32.7555,32.6976,32.7472,1256020.0
2017-04-03 09:35:00,39.56,39.58,39.54,39.56,1373144.0,32.7472,32.7638,32.7307,32.7472,1373144.0
2017-04-03 09:40:00,39.56,39.59,39.55,39.59,1382739.0,32.7472,32.7721,32.739,32.7721,1382739.0
2017-04-03 09:45:00,39.59,39.59,39.57,39.58,515685.0,32.7721,32.7721,32.7555,32.7638,515685.0
2017-04-03 09:50:00,39.59,39.6,39.58,39.59,1026886.0,32.7721,32.7803,32.7638,32.7721,1026886.0
2017-04-03 09:55:00,39.59,39.59,39.55,39.55,406955.0,32.7721,32.7721,32.739,32.739,406955.0
2017-04-03 10:00:00,39.55,39.57,39.54,39.55,975393.0,32.739,32.7555,32.7307,32.739,975393.0
2017-04-03 10:05:00,39.55,39.56,39.5,39.55,1262721.0,32.739,32.7472,32.6976,32.739,1262721.0
2017-04-03 10:10:00,39.55,39.58,39.52,39.58,853516.0,32.739,32.7638,32.7141,32.7638,853516.0
2017-04-03 10:15:00,39.57,39.59,39.57,39.59,642110.0,32.7555,32.7721,32.7555,32.7721,642110.0
2017-04-03 10:20:00,39.59,39.63,39.58,39.63,628253.0,32.7721,32.8052,32.7638,32.8052,628253.0
2017-04-03 10:25:00,39.63,39.65,39.62,39.62,935939.0,32.8052,32.8217,32.7969,32.7969,935939.0
2017-04-03 10:30:00,39.63,39.65,39.59,39.59,2117256.0,32.8052,32.8217,32.7721,32.7721,2117256.0
2017-04-03 10:35:00,39.59,39.63,39.58,39.63,735415.0,32.7721,32.8052,32.7638,32.8052,735415.0
2017-04-03 10:40:00,39.63,39.63,39.6,39.62,359372.0,32.8052,32.8052,32.7803,32.7969,359372.0
2017-04-03 10:45:00,39.62,39.64,39.61,39.61,234088.0,32.7969,32.8135,32.7886,32.7886,234088.0
2017-04-03 10:50:00,39.61,39.61,39.55,39.58,532408.0,32.7886,32.7886,32.739,32.7638,532408.0
2017-04-03 10:55:00,39.58,39.58,39.53,39.54,774178.0,32.7638,32.7638,32.7224,32.7307,774178.0
2017-04-03 11:00:00,39.54,39.55,39.53,39.54,1050240.0,32.7307,32.739,32.7224,32.7307,1050240.0
2017-04-03 11:05:00,39.54,39.54,39.47,39.5,883319.0,32.7307,32.7307,32.6727,32.6976,883319.0
2017-04-03 11:10:00,39.5,39.51,39.48,39.51,517665.0,32.6976,32.7058,32.681,32.7058,517665.0
2017-04-03 11:15:00,39.5,39.53,39.5,39.5,276262.0,32.6976,32.7224,32.6976,32.6976,276262.0
2017-04-03 11:20:00,39.51,39.53,39.49,39.52,191615.0,32.7058,32.7224,32.6893,32.7141,191615.0
2017-04-03 11:25:00,39.53,39.53,39.51,39.51,168648.0,32.7224,32.7224,32.7058,32.7058,168648.0
2017-04-03 11:30:00,39.52,39.53,39.46,39.47,254550.0,32.7141,32.7224,32.6645,32.6727,254550.0
2017-04-03 11:35:00,39.46,39.47,39.41,39.45,3509572.0,32.6645,32.6727,32.6231,32.6562,3509572.0
2017-04-03 11:40:00,39.44,39.46,39.43,39.46,805544.0,32.6479,32.6645,32.6396,32.6645,805544.0
2017-04-03 11:45:00,39.46,39.46,39.41,39.42,397902.0,32.6645,32.6645,32.6231,32.6313,397902.0
2017-04-03 11:50:00,39.41,39.44,39.39,39.42,1032664.0,32.6231,32.6479,32.6065,32.6313,1032664.0
2017-04-03 11:55:00,39.42,39.43,39.4,39.41,417436.0,32.6313,32.6396,32.6148,32.6231,417436.0
2017-04-03 12:00:00,39.4,39.41,39.36,39.39,485121.0,32.6148,32.6231,32.5817,32.6065,485121.0
2017-04-03 12:05:00,39.39,39.41,39.38,39.4,342926.0,32.6065,32.6231,32.5982,32.6148,342926.0
2017-04-03 12:10:00,39.4,39.41,39.39,39.41,388300.0,32.6148,32.6231,32.6065,32.6231,388300.0
2017-04-03 12:15:00,39.4,39.43,39.4,39.43,553450.0,32.6148,32.6396,32.6148,32.6396,553450.0
2017-04-03 12:20:00,39.43,39.43,39.41,39.43,410392.0,32.6396,32.6396,32.6231,32.6396,410392.0
2017-04-03 12:25:00,39.43,39.45,39.42,39.45,407234.0,32.6396,32.6562,32.6313,32.6562,407234.0
2017-04-03 12:30:00,39.45,39.46,39.44,39.46,504384.0,32.6562,32.6645,32.6479,32.6645,504384.0
2017-04-03 12:35:00,39.46,39.48,39.45,39.47,1651299.0,32.6645,32.681,32.6562,32.6727,1651299.0
2017-04-03 12:40:00,39.48,39.48,39.46,39.48,264947.0,32.681,32.681,32.6645,32.681,264947.0
2017-04-03 12:45:00,39.48,39.49,39.46,39.48,406793.0,32.681,32.6893,32.6645,32.681,406793.0
2017-04-03 12:50:00,39.49,39.49,39.47,39.48,387378.0,32.6893,32.6893,32.6727,32.681,387378.0
2017-04-03 12:55:00,39.48,39.49,39.45,39.48,1616850.0,32.681,32.6893,32.6562,32.681,1616850.0
2017-04-03 13:00:00,39.49,39.5,39.47,39.5,269829.0,32.6893,32.6976,32.6727,32.6976,269829.0
2017-04-03 13:05:00,39.5,39.51,39.48,39.49,211475.0,32.6976,32.7058,32.681,32.6893,211475.0
2017-04-03 13:10:00,39.48,39.51,39.48,39.5,185592.0,32.681,32.7058,32.681,32.6976,185592.0
2017-04-03 13:15:00,39.51,39.51,39.49,39.5,183967.0,32.7058,32.7058,32.6893,32.6976,183967.0
2017-04-03 13:20:00,39.5,39.51,39.49,39.51,243655.0,32.6976,32.7058,32.6893,32.7058,243655.0
2017-04-03 13:25:00,39.51,39.51,39.49,39.5,248009.0,32.7058,32.7058,32.6893,32.6976,248009.0
2017-04-03 13:30:00,39.5,39.52,39.49,39.52,515331.0,32.6976,32.7141,32.6893,32.7141,515331.0
2017-04-03 13:35:00,39.52,39.52,39.48,39.48,241158.0,32.7141,32.7141,32.681,32.681,241158.0
2017-04-03 13:40:00,39.49,39.49,39.44,39.45,1186383.0,32.6893,32.6893,32.6479,32.6562,1186383.0
2017-04-03 13:45:00,39.45,39.47,39.43,39.47,959368.0,32.6562,32.6727,32.6396,32.6727,959368.0
2017-04-03 13:50:00,39.47,39.49,39.46,39.47,674632.0,32.6727,32.6893,32.6645,32.6727,674632.0
2017-04-03 13:55:00,39.47,39.49,39.46,39.48,398720.0,32.6727,32.6893,32.6645,32.681,398720.0
2017-04-03 14:00:00,39.48,39.5,39.48,39.49,135522.0,32.681,32.6976,32.681,32.6893,135522.0
2017-04-03 14:05:00,39.48,39.49,39.47,39.49,141163.0,32.681,32.6893,32.6727,32.6893,141163.0
2017-04-03 14:10:00,39.48,39.49,39.46,39.49,284115.0,32.681,32.6893,32.6645,32.6893,284115.0
2017-04-03 14:15:00,39.49,39.49,39.46,39.48,196398.0,32.6893,32.6893,32.6645,32.681,196398.0
2017-04-03 14:20:00,39.48,39.49,39.46,39.48,170663.0,32.681,32.6893,32.6645,32.681,170663.0
2017-04-03 14:25:00,39.48,39.5,39.48,39.5,125515.0,32.681,32.6976,32.681,32.6976,125515.0
2017-04-03 14:30:00,39.5,39.51,39.49,39.5,182862.0,32.6976,32.7058,32.6893,32.6976,182862.0
2017-04-03 14:35:00,39.5,39.52,39.49,39.51,184461.0,32.6976,32.7141,32.6893,32.7058,184461.0
2017-04-03 14:40:00,39.52,39.55,39.51,39.55,710966.0,32.7141,32.739,32.7058,32.739,710966.0
2017-04-03 14:45:00,39.55,39.55,39.53,39.55,540194.0,32.739,32.739,32.7224,32.739,540194.0
2017-04-03 14:50:00,39.54,39.55,39.54,39.55,205303.0,32.7307,32.739,32.7307,32.739,205303.0
2017-04-03 14:55:00,39.55,39.55,39.53,39.55,333613.0,32.739,32.739,32.7224,32.739,333613.0
2017-04-03 15:00:00,39.54,39.55,39.53,39.55,551062.0,32.7307,32.739,32.7224,32.739,551062.0
2017-04-03 15:05:00,39.55,39.55,39.52,39.55,180034.0,32.739,32.739,32.7141,32.739,180034.0
2017-04-03 15:10:00,39.55,39.58,39.54,39.57,505354.0,32.739,32.7638,32.7307,32.7555,505354.0
2017-04-03 15:15:00,39.57,39.58,39.55,39.56,579492.0,32.7555,32.7638,32.739,32.7472,579492.0
2017-04-03 15:20:00,39.56,39.59,39.56,39.59,233350.0,32.7472,32.7721,32.7472,32.7721,233350.0
2017-04-03 15:25:00,39.58,39.59,39.56,39.57,297891.0,32.7638,32.7721,32.7472,32.7555,297891.0
2017-04-03 15:30:00,39.58,39.58,39.55,39.55,597394.0,32.7638,32.7638,32.739,32.739,597394.0
2017-04-03 15:35:00,39.55,39.59,39.55,39.58,458696.0,32.739,32.7721,32.739,32.7638,458696.0
2017-04-03 15:40:00,39.58,39.62,39.57,39.62,558983.0,32.7638,32.7969,32.7555,32.7969,558983.0
2017-04-03 15:45:00,39.62,39.62,39.6,39.61,605021.0,32.7969,32.7969,32.7803,32.7886,605021.0
2017-04-03 15:50:00,39.61,39.61,39.59,39.61,1361703.0,32.7886,32.7886,32.7721,32.7886,1361703.0
2017-04-03 15:55:00,39.61,39.63,39.6,39.62,2294410.0,32.7886,32.8052,32.7803,32.7969,2294410.0
2017-04-04 09:30:00,39.53,39.58,39.52,39.55,1518228.0,32.7224,32.7638,32.7141,32.739,1518228.0
2017-04-04 09:35:00,39.54,39.56,39.5,39.5,2453956.0,32.7307,32.7472,32.6976,32.6976,2453956.0
2017-04-04 09:40:00,39.51,39.54,39.5,39.53,727932.0,32.7058,32.7307,32.6976,32.7224,727932.0
2017-04-04 09:45:00,39.54,39.55,39.52,39.53,633837.0,32.7307,32.739,32.7141,32.7224,633837.0
2017-04-04 09:50:00,39.53,39.55,39.52,39.52,917147.0,32.7224,32.739,32.7141,32.7141,917147.0
2017-04-04 09:55:00,39.52,39.55,39.52,39.55,829743.0,32.7141,32.739,32.7141,32.739,829743.0
2017-04-04 10:00:00,39.55,39.56,39.48,39.5,890298.0,32.739,32.7472,32.681,32.6976,890298.0
2017-04-04 10:05:00,39.5,39.51,39.46,39.48,1900742.0,32.6976,32.7058,32.6645,32.681,1900742.0
2017-04-04 10:10:00,39.47,39.49,39.45,39.48,659116.0,32.6727,32.6893,32.6562,32.681,659116.0
2017-04-04 10:15:00,39.49,39.51,39.47,39.5,284619.0,32.6893,32.7058,32.6727,32.6976,284619.0
2017-04-04 10:20:00,39.5,39.52,39.49,39.5,735547.0,32.6976,32.7141,32.6893,32.6976,735547.0
2017-04-04 10:25:00,39.5,39.52,39.49,39.51,127185.0,32.6976,32.7141,32.6893,32.7058,127185.0
2017-04-04 10:30:00,39.52,39.58,39.51,39.56,1519419.0,32.7141,32.7638,32.7058,32.7472,1519419.0
2017-04-04 10:35:00,39.56,39.59,39.55,39.58,503020.0,32.7472,32.7721,32.739,32.7638,503020.0
2017-04-04 10:40:00,39.57,39.58,39.56,39.56,253554.0,32.7555,32.7638,32.7472,32.7472,253554.0
2017-04-04 10:45:00,39.56,39.57,39.54,39.55,322858.0,32.7472,32.7555,32.7307,32.739,322858.0
2017-04-04 10:50:00,39.55,39.56,39.54,39.55,163386.0,32.739,32.7472,32.7307,32.739,163386.0
2017-04-04 10:55:00,39.55,39.57,39.54,39.57,191035.0,32.739,32.7555,32.7307,32.7555,191035.0
2017-04-04 11:00:00,39.56,39.6,39.55,39.59,177160.0,32.7472,32.7803,32.739,32.7721,177160.0
2017-04-04 11:05:00,39.6,39.62,39.58,39.62,520573.0,32.7803,32.7969,32.7638,32.7969,520573.0
2017-04-04 11:10:00,39.62,39.63,39.59,39.61,448151.0,32.7969,32.8052,32.7721,32.7886,448151.0
2017-04-04 11:15:00,39.61,39.65,39.6,39.65,754833.0,32.7886,32.8217,32.7803,32.8217,754833.0
2017-04-04 11:20:00,39.65,39.66,39.64,39.66,609033.0,32.8217,32.83,32.8135,32.83,609033.0
2017-04-04 11:25:00,39.66,39.68,39.65,39.66,175649.0,32.83,32.8466,32.8217,32.83,175649.0
2017-04-04 11:30:00,39.66,39.67,39.64,39.65,2206018.0,32.83,32.8383,32.8135,32.8217,2206018.0
2017-04-04 11:35:00,39.65,39.67,39.64,39.67,230999.0,32.8217,32.8383,32.8135,32.8383,230999.0
2017-04-04 11:40:00,39.66,39.68,39.66,39.66,317691.0,32.83,32.8466,32.83,32.83,317691.0
2017-04-04 11:45:00,39.67,39.69,39.66,39.69,251645.0,32.8383,32.8548,32.83,32.8548,251645.0
2017-04-04 11:50:00,39.69,39.69,39.67,39.67,117473.0,32.8548,32.8548,32.8383,32.8383,117473.0
2017-04-04 11:55:00,39.67,39.68,39.66,39.66,225912.0,32.8383,32.8466,32.83,32.83,225912.0
2017-04-04 12:00:00,39.66,39.68,39.65,39.67,681255.0,32.83,32.8466,32.8217,32.8383,681255.0
2017-04-04 12:05:00,39.67,39.68,39.66,39.67,58206.0,32.8383,32.8466,32.83,32.8383,58206.0
2017-04-04 12:10:00,39.67,39.68,39.66,39.67,77817.0,32.8383,32.8466,32.83,32.8383,77817.0
2017-04-04 12:15:00,39.67,39.69,39.67,39.69,254998.0,32.8383,32.8548,32.8383,32.8548,254998.0
2017-04-04 12:20:00,39.69,39.69,39.66,39.66,248094.0,32.8548,32.8548,32.83,32.83,248094.0
2017-04-04 12:25:00,39.66,39.67,39.66,39.66,101645.0,32.83,32.8383,32.83,32.83,101645.0
2017-04-04 12:30:00,39.66,39.67,39.65,39.66,438645.0,32.83,32.8383,32.8217,32.83,438645.0
2017-04-04 12:35:00,39.66,39.67,39.66,39.66,50753.0,32.83,32.8383,32.83,32.83,50753.0
2017-04-04 12:40:00,39.66,39.67,39.65,39.65,141271.0,32.83,32.8383,32.8217,32.8217,141271.0
2017-04-04 12:45:00,39.66,39.66,39.63,39.64,429348.0,32.83,32.83,32.8052,32.8135,429348.0
2017-04-04 12:50:00,39.65,39.66,39.64,39.64,119488.0,32.8217,32.83,32.8135,32.8135,119488.0
2017-04-04 12:55:00,39.64,39.65,39.63,39.65,259504.0,32.8135,32.8217,32.8052,32.8217,259504.0
2017-04-04 13:00:00,39.64,39.65,39.63,39.64,248852.0,32.8135,32.8217,32.8052,32.8135,248852.0
2017-04-04 13:05:00,39.63,39.64,39.63,39.63,64437.0,32.8052,32.8135,32.8052,32.8052,64437.0
2017-04-04 13:10:00,39.63,39.66,39.63,39.66,479910.0,32.8052,32.83,32.8052,32.83,479910.0
2017-04-04 13:15:00,39.66,39.66,39.63,39.65,497347.0,32.83,32.83,32.8052,32.8217,497347.0
2017-04-04 13:20:00,39.65,39.65,39.64,39.64,72919.0,32.8217,32.8217,32.8135,32.8135,72919.0
2017-04-04 13:25:00,39.64,39.65,39.6,39.61,1730407.0,32.8135,32.8217,32.7803,32.7886,1730407.0
2017-04-04 13:30:00,39.61,39.62,39.59,39.62,1012689.0,32.7886,32.7969,32.7721,32.7969,1012689.0
2017-04-04 13:35:00,39.62,39.63,39.61,39.62,296431.0,32.7969,32.8052,32.7886,32.7969,296431.0
2017-04-04 13:40:00,39.62,39.64,39.62,39.64,124156.0,32.7969,32.8135,32.7969,32.8135,124156.0
2017-04-04 13:45:00,39.64,39.64,39.63,39.64,118853.0,32.8135,32.8135,32.8052,32.8135,118853.0
2017-04-04 13:50:00,39.64,39.64,39.62,39.62,799520.0,32.8135,32.8135,32.7969,32.7969,799520.0
2017-04-04 13:55:00,39.62,39.63,39.62,39.62,86459.0,32.7969,32.8052,32.7969,32.7969,86459.0
2017-04-04 14:00:00,39.62,39.64,39.62,39.64,168032.0,32.7969,32.8135,32.7969,32.8135,168032.0
2017-04-04 14:05:00,39.64,39.66,39.63,39.65,299192.0,32.8135,32.83,32.8052,32.8217,299192.0
2017-04-04 14:10:00,39.66,39.66,39.64,39.64,177956.0,32.83,32.83,32.8135,32.8135,177956.0
2017-04-04 14:15:00,39.64,39.66,39.64,39.65,158525.0,32.8135,32.83,32.8135,32.8217,158525.0
2017-04-04 14:20:00,39.65,39.67,39.65,39.66,343840.0,32.8217,32.8383,32.8217,32.83,343840.0
2017-04-04 14:25:00,39.66,39.68,39.66,39.66,205307.0,32.83,32.8466,32.83,32.83,205307.0
2017-04-04 14:30:00,39.66,39.67,39.65,39.65,173857.0,32.83,32.8383,32.8217,32.8217,173857.0
2017-04-04 14:35:00,39.65,39.66,39.65,39.65,55165.0,32.8217,32.83,32.8217,32.8217,55165.0
2017-04-04 14:40:00,39.65,39.66,39.65,39.65,111266.0,32.8217,32.83,32.8217,32.8217,111266.0
2017-04-04 14:45:00,39.65,39.66,39.64,39.64,219124.0,32.8217,32.83,32.8135,32.8135,219124.0
2017-04-04 14:50:00,39.64,39.65,39.63,39.64,164086.0,32.8135,32.8217,32.8052,32.8135,164086.0
2017-04-04 14:55:00,39.64,39.64,39.63,39.63,113766.0,32.8135,32.8135,32.8052,32.8052,113766.0
2017-04-04 15:00:00,39.63,39.64,39.63,39.64,126520.0,32.8052,32.8135,32.8052,32.8135,126520.0
2017-04-04 15:05:00,39.64,39.65,39.63,39.64,109225.0,32.8135,32.8217,32.8052,32.8135,109225.0
2017-04-04 15:10:00,39.64,39.65,39.63,39.64,130925.0,32.8135,32.8217,32.8052,32.8135,130925.0
2017-04-04 15:15:00,39.65,39.65,39.63,39.63,348537.0,32.8217,32.8217,32.8052,32.8052,348537.0
2017-04-04 15:20:00,39.63,39.64,39.62,39.64,285730.0,32.8052,32.8135,32.7969,32.8135,285730.0
2017-04-04 15:25:00,39.63,39.64,39.62,39.64,316465.0,32.8052,32.8135,32.7969,32.8135,316465.0
2017-04-04 15:30:00,39.64,39.65,39.63,39.64,606555.0,32.8135,32.8217,32.8052,32.8135,606555.0
2017-04-04 15:35:00,39.65,39.65,39.63,39.64,317080.0,32.8217,32.8217,32.8052,32.8135,317080.0
2017-04-04 15:40:00,39.64,39.64,39.63,39.64,280654.0,32.8135,32.8135,32.8052,32.8135,280654.0
2017-04-04 15:45:00,39.64,39.65,39.63,39.65,537933.0,32.8135,32.8217,32.8052,32.8217,537933.0
2017-04-04 15:50:00,39.64,39.65,39.64,39.64,565820.0,32.8135,32.8217,32.8135,32.8135,565820.0
2017-04-04 15:55:00,39.64,39.66,39.63,39.63,1224817.0,32.8135,32.83,32.8052,32.8052,1224817.0
2017-04-05 09:30:00,39.8,39.82,39.75,39.8,1382687.0,32.9459,32.9625,32.9045,32.9459,1382687.0
2017-04-05 09:35:00,39.8,39.81,39.78,39.79,395638.0,32.9459,32.9542,32.9293,32.9376,395638.0
2017-04-05 09:40:00,39.79,39.81,39.78,39.8,459996.0,32.9376,32.9542,32.9293,32.9459,459996.0
2017-04-05 09:45:00,39.8,39.83,39.79,39.82,1136805.0,32.9459,32.9707,32.9376,32.9625,1136805.0
2017-04-05 09:50:00,39.82,39.82,39.79,39.8,488514.0,32.9625,32.9625,32.9376,32.9459,488514.0
2017-04-05 09:55:00,39.8,39.85,39.79,39.84,700605.0,32.9459,32.9873,32.9376,32.979,700605.0
2017-04-05 10:00:00,39.84,39.87,39.81,39.86,935737.0,32.979,33.0038,32.9542,32.9956,935737.0
2017-04-05 10:05:00,39.86,39.87,39.84,39.86,424031.0,32.9956,33.0038,32.979,32.9956,424031.0
2017-04-05 10:10:00,39.86,39.87,39.85,39.87,424167.0,32.9956,33.0038,32.9873,33.0038,424167.0
2017-04-05 10:15:00,39.86,39.89,39.85,39.88,1053680.0,32.9956,33.0204,32.9873,33.0121,1053680.0
2017-04-05 10:20:00,39.88,39.9,39.87,39.88,247347.0,33.0121,33.0287,33.0038,33.0121,247347.0
2017-04-05 10:25:00,39.88,39.89,39.86,39.87,458396.0,33.0121,33.0204,32.9956,33.0038,458396.0
2017-04-05 10:30:00,39.86,39.86,39.82,39.83,511787.0,32.9956,32.9956,32.9625,32.9707,511787.0
2017-04-05 10:35:00,39.83,39.83,39.8,39.82,378026.0,32.9707,32.9707,32.9459,32.9625,378026.0
2017-04-05 10:40:00,39.82,39.84,39.81,39.84,219156.0,32.9625,32.979,32.9542,32.979,219156.0
2017-04-05 10:45:00,39.84,39.85,39.82,39.83,197970.0,32.979,32.9873,32.9625,32.9707,197970.0
2017-04-05 10:50:00,39.82,39.84,39.8,39.83,292306.0,32.9625,32.979,32.9459,32.9707,292306.0
2017-04-05 10:55:00,39.83,39.84,39.81,39.82,247236.0,32.9707,32.979,32.9542,32.9625,247236.0
2017-04-05 11:00:00,39.82,39.82,39.8,39.8,442052.0,32.9625,32.9625,32.9459,32.9459,442052.0
2017-04-05 11:05:00,39.8,39.81,39.78,39.78,437592.0,32.9459,32.9542,32.9293,32.9293,437592.0
2017-04-05 11:10:00,39.78,39.8,39.77,39.8,428977.0,32.9293,32.9459,32.9211,32.9459,428977.0
2017-04-05 11:15:00,39.8,39.81,39.76,39.77,1350911.0,32.9459,32.9542,32.9128,32.9211,1350911.0
2017-04-05 11:20:00,39.78,39.78,39.72,39.73,1751653.0,32.9293,32.9293,32.8797,32.888,1751653.0
2017-04-05 11:25:00,39.73,39.74,39.7,39.71,780902.0,32.888,32.8962,32.8631,32.8714,780902.0
2017-04-05 11:30:00,39.7,39.74,39.68,39.72,843705.0,32.8631,32.8962,32.8466,32.8797,843705.0
2017-04-05 11:35:00,39.73,39.74,39.72,39.73,212867.0,32.888,32.8962,32.8797,32.888,212867.0
2017-04-05 11:40:00,39.73,39.76,39.73,39.73,628991.0,32.888,32.9128,32.888,32.888,628991.0
2017-04-05 11:45:00,39.73,39.76,39.73,39.75,382178.0,32.888,32.9128,32.888,32.9045,382178.0
2017-04-05 11:50:00,39.75,39.76,39.74,39.75,111382.0,32.9045,32.9128,32.8962,32.9045,111382.0
2017-04-05 11:55:00,39.76,39.76,39.74,39.75,378777.0,32.9128,32.9128,32.8962,32.9045,378777.0
2017-04-05 12:00:00,39.75,39.76,39.74,39.75,92500.0,32.9045,32.9128,32.8962,32.9045,92500.0
2017-04-05 12:05:00,39.76,39.77,39.75,39.76,229360.0,32.9128,32.9211,32.9045,32.9128,229360.0
2017-04-05 12:10:00,39.75,39.76,39.74,39.75,75171.0,32.9045,32.9128,32.8962,32.9045,75171.0
2017-04-05 12:15:00,39.76,39.76,39.74,39.75,203984.0,32.9128,32.9128,32.8962,32.9045,203984.0
2017-04-05 12:20:00,39.76,39.78,39.74,39.77,147102.0,32.9128,32.9293,32.8962,32.9211,147102.0
2017-04-05 12:25:00,39.77,39.78,39.75,39.76,268504.0,32.9211,32.9293,32.9045,32.9128,268504.0
2017-04-05 12:30:00,39.76,39.77,39.75,39.77,118022.0,32.9128,32.9211,32.9045,32.9211,118022.0
2017-04-05 12:35:00,39.77,39.78,39.76,39.77,198679.0,32.9211,32.9293,32.9128,32.9211,198679.0
2017-04-05 12:40:00,39.77,39.78,39.76,39.77,160329.0,32.9211,32.9293,32.9128,32.9211,160329.0
2017-04-05 12:45:00,39.77,39.78,39.76,39.77,152261.0,32.9211,32.9293,32.9128,32.9211,152261.0
2017-04-05 12:50:00,39.77,39.78,39.76,39.77,154005.0,32.9211,32.9293,32.9128,32.9211,154005.0
2017-04-05 12:55:00,39.77,39.78,39.75,39.76,121970.0,32.9211,32.9293,32.9045,32.9128,121970.0
2017-04-05 13:00:00,39.76,39.79,39.75,39.78,252246.0,32.9128,32.9376,32.9045,32.9293,252246.0
2017-04-05 13:05:00,39.79,39.79,39.76,39.77,66755.0,32.9376,32.9376,32.9128,32.9211,66755.0
2017-04-05 13:10:00,39.77,39.78,39.75,39.76,147803.0,32.9211,32.9293,32.9045,32.9128,147803.0
2017-04-05 13:15:00,39.76,39.76,39.75,39.75,70726.0,32.9128,32.9128,32.9045,32.9045,70726.0
2017-04-05 13:20:00,39.76,39.76,39.73,39.74,403139.0,32.9128,32.9128,32.888,32.8962,403139.0
2017-04-05 13:25:00,39.74,39.75,39.73,39.73,85400.0,32.8962,32.9045,32.888,32.888,85400.0
2017-04-05 13:30:00,39.73,39.74,39.72,39.72,227644.0,32.888,32.8962,32.8797,32.8797,227644.0
2017-04-05 13:35:00,39.72,39.74,39.72,39.73,217704.0,32.8797,32.8962,32.8797,32.888,217704.0
2017-04-05 13:40:00,39.73,39.73,39.71,39.71,52878.0,32.888,32.888,32.8714,32.8714,52878.0
2017-04-05 13:45:00,39.72,39.73,39.71,39.72,141020.0,32.8797,32.888,32.8714,32.8797,141020.0
2017-04-05 13:50:00,39.72,39.74,39.71,39.73,211715.0,32.8797,32.8962,32.8714,32.888,211715.0
2017-04-05 13:55:00,39.73,39.75,39.72,39.75,188247.0,32.888,32.9045,32.8797,32.9045,188247.0
2017-04-05 14:00:00,39.75,39.77,39.63,39.7,2465873.0,32.9045,32.9211,32.8052,32.8631,2465873.0
2017-04-05 14:05:00,39.7,39.74,39.68,39.71,487929.0,32.8631,32.8962,32.8466,32.8714,487929.0
2017-04-05 14:10:00,39.71,39.73,39.7,39.71,305545.0,32.8714,32.888,32.8631,32.8714,305545.0
2017-04-05 14:15:00,39.71,39.75,39.7,39.73,604357.0,32.8714,32.9045,32.8631,32.888,604357.0
2017-04-05 14:20:00,39.73,39.75,39.73,39.74,395082.0,32.888,32.9045,32.888,32.8962,395082.0
2017-04-05 14:25:00,39.73,39.78,39.73,39.76,737687.0,32.888,32.9293,32.888,32.9128,737687.0
2017-04-05 14:30:00,39.76,39.79,39.74,39.75,527700.0,32.9128,32.9376,32.8962,32.9045,527700.0
2017-04-05 14:35:00,39.74,39.75,39.69,39.7,382212.0,32.8962,32.9045,32.8548,32.8631,382212.0
2017-04-05 14:40:00,39.7,39.72,39.69,39.72,315172.0,32.8631,32.8797,32.8548,32.8797,315172.0
2017-04-05 14:45:00,39.71,39.72,39.69,39.7,323977.0,32.8714,32.8797,32.8548,32.8631,323977.0
2017-04-05 14:50:00,39.7,39.7,39.66,39.68,173442.0,32.8631,32.8631,32.83,32.8466,173442.0
2017-04-05 14:55:00,39.68,39.7,39.67,39.69,418396.0,32.8466,32.8631,32.8383,32.8548,418396.0
2017-04-05 15:00:00,39.69,39.73,39.68,39.71,458770.0,32.8548,32.888,32.8466,32.8714,458770.0
2017-04-05 15:05:00,39.71,39.72,39.69,39.7,286358.0,32.8714,32.8797,32.8548,32.8631,286358.0
2017-04-05 15:10:00,39.7,39.71,39.66,39.68,292328.0,32.8631,32.8714,32.83,32.8466,292328.0
2017-04-05 15:15:00,39.67,39.68,39.65,39.66,350283.0,32.8383,32.8466,32.8217,32.83,350283.0
2017-04-05 15:20:00,39.66,39.66,39.59,39.6,1146586.0,32.83,32.83,32.7721,32.7803,1146586.0
2017-04-05 15:25:00,39.6,39.6,39.56,39.6,676127.0,32.7803,32.7803,32.7472,32.7803,676127.0
2017-04-05 15:30:00,39.6,39.61,39.5,39.52,1165544.0,32.7803,32.7886,32.6976,32.7141,1165544.0
2017-04-05 15:35:00,39.51,39.57,39.49,39.55,1292639.0,32.7058,32.7555,32.6893,32.739,1292639.0
2017-04-05 15:40:00,39.55,39.58,39.53,39.56,451574.0,32.739,32.7638,32.7224,32.7472,451574.0
2017-04-05 15:45:00,39.56,39.58,39.53,39.54,539757.0,32.7472,32.7638,32.7224,32.7307,539757.0
2017-04-05 15:50:00,39.54,39.57,39.54,39.56,541991.0,32.7307,32.7555,32.7307,32.7472,541991.0
2017-04-05 15:55:00,39.56,39.57,39.49,39.5,2791635.0,32.7472,32.7555,32.6893,32.6976,2791635.0
2017-04-06 09:30:00,39.47,39.49,39.45,39.47,769974.0,32.6727,32.6893,32.6562,32.6727,769974.0
2017-04-06 09:35:00,39.46,39.5,39.44,39.48,1103969.0,32.6645,32.6976,32.6479,32.681,1103969.0
2017-04-06 09:40:00,39.48,39.51,39.46,39.47,689392.0,32.681,32.7058,32.6645,32.6727,689392.0
2017-04-06 09:45:00,39.47,39.49,39.41,39.41,913916.0,32.6727,32.6893,32.6231,32.6231,913916.0
2017-04-06 09:50:00,39.41,39.47,39.41,39.47,908857.0,32.6231,32.6727,32.6231,32.6727,908857.0
2017-04-06 09:55:00,39.47,39.5,39.47,39.49,441999.0,32.6727,32.6976,32.6727,32.6893,441999.0
2017-04-06 10:00:00,39.49,39.51,39.46,39.48,384250.0,32.6893,32.7058,32.6645,32.681,384250.0
2017-04-06 10:05:00,39.48,39.5,39.46,39.46,205903.0,32.681,32.6976,32.6645,32.6645,205903.0
2017-04-06 10:10:00,39.46,39.48,39.42,39.43,377417.0,32.6645,32.681,32.6313,32.6396,377417.0
2017-04-06 10:15:00,39.43,39.45,39.41,39.41,320300.0,32.6396,32.6562,32.6231,32.6231,320300.0
2017-04-06 10:20:00,39.42,39.45,39.42,39.44,186176.0,32.6313,32.6562,32.6313,32.6479,186176.0
2017-04-06 10:25:00,39.44,39.48,39.43,39.47,423160.0,32.6479,32.681,32.6396,32.6727,423160.0
2017-04-06 10:30:00,39.47,39.5,39.47,39.48,508094.0,32.6727,32.6976,32.6727,32.681,508094.0
2017-04-06 10:35:00,39.48,39.5,39.48,39.48,308157.0,32.681,32.6976,32.681,32.681,308157.0
2017-04-06 10:40:00,39.49,39.49,39.42,39.46,496612.0,32.6893,32.6893,32.6313,32.6645,496612.0
2017-04-06 10:45:00,39.46,39.5,39.45,39.48,247562.0,32.6645,32.6976,32.6562,32.681,247562.0
2017-04-06 10:50:00,39.49,39.51,39.48,39.48,155070.0,32.6893,32.7058,32.681,32.681,155070.0
2017-04-06 10:55:00,39.49,39.5,39.46,39.47,498884.0,32.6893,32.6976,32.6645,32.6727,498884.0
2017-04-06 11:00:00,39.47,39.5,39.47,39.48,217249.0,32.6727,32.6976,32.6727,32.681,217249.0
2017-04-06 11:05:00,39.48,39.5,39.48,39.49,390086.0,32.681,32.6976,32.681,32.6893,390086.0
2017-04-06 11:10:00,39.49,39.51,39.49,39.5,157186.0,32.6893,32.7058,32.6893,32.6976,157186.0
2017-04-06 11:15:00,39.5,39.52,39.49,39.51,1765480.0,32.6976,32.7141,32.6893,32.7058,1765480.0
2017-04-06 11:20:00,39.51,39.53,39.5,39.52,308052.0,32.7058,32.7224,32.6976,32.7141,308052.0
2017-04-06 11:25:00,39.52,39.53,39.51,39.52,197619.0,32.7141,32.7224,32.7058,32.7141,197619.0
2017-04-06 11:30:00,39.52,39.53,39.49,39.5,748964.0,32.7141,32.7224,32.6893,32.6976,748964.0
2017-04-06 11:35:00,39.5,39.51,39.48,39.48,245097.0,32.6976,32.7058,32.681,32.681,245097.0
2017-04-06 11:40:00,39.48,39.49,39.47,39.47,193642.0,32.681,32.6893,32.6727,32.6727,193642.0
2017-04-06 11:45:00,39.47,39.48,39.46,39.48,276765.0,32.6727,32.681,32.6645,32.681,276765.0
2017-04-06 11:50:00,39.48,39.5,39.47,39.5,273673.0,32.681,32.6976,32.6727,32.6976,273673.0
2017-04-06 11:55:00,39.5,39.52,39.49,39.51,268743.0,32.6976,32.7141,32.6893,32.7058,268743.0
2017-04-06 12:00:00,39.52,39.53,39.51,39.53,67609.0,32.7141,32.7224,32.7058,32.7224,67609.0
2017-04-06 12:05:00,39.52,39.53,39.51,39.51,194582.0,32.7141,32.7224,32.7058,32.7058,194582.0
2017-04-06 12:10:00,39.52,39.54,39.51,39.52,124976.0,32.7141,32.7307,32.7058,32.7141,124976.0
2017-04-06 12:15:00,39.53,39.53,39.51,39.52,157884.0,32.7224,32.7224,32.7058,32.7141,157884.0
2017-04-06 12:20:00,39.52,39.53,39.52,39.52,69007.0,32.7141,32.7224,32.7141,32.7141,69007.0
2017-04-06 12:25:00,39.52,39.53,39.51,39.52,56861.0,32.7141,32.7224,32.7058,32.7141,56861.0
2017-04-06 12:30:00,39.52,39.52,39.5,39.5,93092.0,32.7141,32.7141,32.6976,32.6976,93092.0
2017-04-06 12:35:00,39.5,39.5,39.46,39.47,302177.0,32.6976,32.6976,32.6645,32.6727,302177.0
2017-04-06 12:40:00,39.47,39.48,39.45,39.46,136485.0,32.6727,32.681,32.6562,32.6645,136485.0
2017-04-06 12:45:00,39.46,39.46,39.44,39.46,176638.0,32.6645,32.6645,32.6479,32.6645,176638.0
2017-04-06 12:50:00,39.45,39.46,39.44,39.46,101868.0,32.6562,32.6645,32.6479,32.6645,101868.0
2017-04-06 12:55:00,39.46,39.47,39.45,39.47,92311.0,32.6645,32.6727,32.6562,32.6727,92311.0
2017-04-06 13:00:00,39.47,39.48,39.46,39.47,133784.0,32.6727,32.681,32.6645,32.6727,133784.0
2017-04-06 13:05:00,39.47,39.49,39.46,39.49,59783.0,32.6727,32.6893,32.6645,32.6893,59783.0
2017-04-06 13:10:00,39.5,39.5,39.47,39.49,182831.0,32.6976,32.6976,32.6727,32.6893,182831.0
2017-04-06 13:15:00,39.49,39.51,39.49,39.5,155594.0,32.6893,32.7058,32.6893,32.6976,155594.0
2017-04-06 13:20:00,39.51,39.52,39.5,39.52,169048.0,32.7058,32.7141,32.6976,32.7141,169048.0
2017-04-06 13:25:00,39.52,39.54,39.51,39.52,127872.0,32.7141,32.7307,32.7058,32.7141,127872.0
2017-04-06 13:30:00,39.51,39.54,39.51,39.52,204284.0,32.7058,32.7307,32.7058,32.7141,204284.0
2017-04-06 13:35:00,39.53,39.53,39.52,39.52,49159.0,32.7224,32.7224,32.7141,32.7141,49159.0
2017-04-06 13:40:00,39.52,39.54,39.51,39.52,257053.0,32.7141,32.7307,32.7058,32.7141,257053.0
2017-04-06 13:45:00,39.53,39.53,39.51,39.51,314493.0,32.7224,32.7224,32.7058,32.7058,314493.0
2017-04-06 13:50:00,39.52,39.53,39.51,39.52,75890.0,32.7141,32.7224,32.7058,32.7141,75890.0
2017-04-06 13:55:00,39.52,39.53,39.5,39.51,59773.0,32.7141,32.7224,32.6976,32.7058,59773.0
2017-04-06 14:00:00,39.51,39.52,39.5,39.51,35980.0,32.7058,32.7141,32.6976,32.7058,35980.0
2017-04-06 14:05:00,39.52,39.52,39.49,39.51,103639.0,32.7141,32.7141,32.6893,32.7058,103639.0
2017-04-06 14:10:00,39.51,39.51,39.47,39.48,359823.0,32.7058,32.7058,32.6727,32.681,359823.0
2017-04-06 14:15:00,39.47,39.49,39.46,39.47,148420.0,32.6727,32.6893,32.6645,32.6727,148420.0
2017-04-06 14:20:00,39.46,39.47,39.44,39.45,180453.0,32.6645,32.6727,32.6479,32.6562,180453.0
2017-04-06 14:25:00,39.45,39.45,39.4,39.41,646331.0,32.6562,32.6562,32.6148,32.6231,646331.0
2017-04-06 14:30:00,39.41,39.43,39.4,39.42,194390.0,32.6231,32.6396,32.6148,32.6313,194390.0
2017-04-06 14:35:00,39.42,39.44,39.4,39.42,145807.0,32.6313,32.6479,32.6148,32.6313,145807.0
2017-04-06 14:40:00,39.42,39.43,39.4,39.42,236362.0,32.6313,32.6396,32.6148,32.6313,236362.0
2017-04-06 14:45:00,39.42,39.43,39.38,39.4,336655.0,32.6313,32.6396,32.5982,32.6148,336655.0
2017-04-06 14:50:00,39.4,39.41,39.37,39.39,336246.0,32.6148,32.6231,32.59,32.6065,336246.0
2017-04-06 14:55:00,39.39,39.39,39.35,39.37,204593.0,32.6065,32.6065,32.5734,32.59,204593.0
2017-04-06 15:00:00,39.37,39.39,39.36,39.38,346544.0,32.59,32.6065,32.5817,32.5982,346544.0
2017-04-06 15:05:00,39.38,39.38,39.32,39.35,2418169.0,32.5982,32.5982,32.5486,32.5734,2418169.0
2017-04-06 15:10:00,39.35,39.39,39.35,39.38,670770.0,32.5734,32.6065,32.5734,32.5982,670770.0
2017-04-06 15:15:00,39.38,39.39,39.36,39.39,63695.0,32.5982,32.6065,32.5817,32.6065,63695.0
2017-04-06 15:20:00,39.38,39.39,39.35,39.35,1028464.0,32.5982,32.6065,32.5734,32.5734,1028464.0
2017-04-06 15:25:00,39.36,39.38,39.35,39.37,862462.0,32.5817,32.5982,32.5734,32.59,862462.0
2017-04-06 15:30:00,39.37,39.37,39.34,39.36,472286.0,32.59,32.59,32.5651,32.5817,472286.0
2017-04-06 15:35:00,39.36,39.4,39.35,39.4,433708.0,32.5817,32.6148,32.5734,32.6148,433708.0
2017-04-06 15:40:00,39.4,39.4,39.39,39.39,119911.0,32.6148,32.6148,32.6065,32.6065,119911.0
2017-04-06 15:45:00,39.39,39.41,39.38,39.41,650275.0,32.6065,32.6231,32.5982,32.6231,650275.0
2017-04-06 15:50:00,39.4,39.42,39.4,39.41,529870.0,32.6148,32.6313,32.6148,32.6231,529870.0
2017-04-06 15:55:00,39.41,39.44,39.41,39.43,1475596.0,32.6231,32.6479,32.6231,32.6396,1475596.0
2017-04-07 09:30:00,39.36,39.37,39.34,39.35,3451867.0,32.5817,32.59,32.5651,32.5734,3451867.0
2017-04-07 09:35:00,39.34,39.47,39.34,39.45,2671463.0,32.5651,32.6727,32.5651,32.6562,2671463.0
2017-04-07 09:40:00,39.46,39.47,39.41,39.41,1014186.0,32.6645,32.6727,32.6231,32.6231,1014186.0
2017-04-07 09:45:00,39.42,39.43,39.38,39.39,469399.0,32.6313,32.6396,32.5982,32.6065,469399.0
2017-04-07 09:50:00,39.39,39.41,39.35,39.36,836640.0,32.6065,32.6231,32.5734,32.5817,836640.0
2017-04-07 09:55:00,39.36,39.38,39.33,39.34,468526.0,32.5817,32.5982,32.5568,32.5651,468526.0
2017-04-07 10:00:00,39.34,39.39,39.33,39.39,455578.0,32.5651,32.6065,32.5568,32.6065,455578.0
2017-04-07 10:05:00,39.39,39.41,39.38,39.41,159765.0,32.6065,32.6231,32.5982,32.6231,159765.0
2017-04-07 10:10:00,39.41,39.44,39.4,39.43,219500.0,32.6231,32.6479,32.6148,32.6396,219500.0
2017-04-07 10:15:00,39.42,39.44,39.4,39.43,306813.0,32.6313,32.6479,32.6148,32.6396,306813.0
2017-04-07 10:20:00,39.43,39.45,39.41,39.44,370564.0,32.6396,32.6562,32.6231,32.6479,370564.0
2017-04-07 10:25:00,39.44,39.46,39.43,39.44,219264.0,32.6479,32.6645,32.6396,32.6479,219264.0
2017-04-07 10:30:00,39.44,39.45,39.42,39.45,171602.0,32.6479,32.6562,32.6313,32.6562,171602.0
2017-04-07 10:35:00,39.45,39.46,39.44,39.46,182494.0,32.6562,32.6645,32.6479,32.6645,182494.0
2017-04-07 10:40:00,39.46,39.48,39.45,39.45,130808.0,32.6645,32.681,32.6562,32.6562,130808.0
2017-04-07 10:45:00,39.46,39.47,39.45,39.46,147235.0,32.6645,32.6727,32.6562,32.6645,147235.0
2017-04-07 10:50:00,39.46,39.46,39.43,39.43,168575.0,32.6645,32.6645,32.6396,32.6396,168575.0
2017-04-07 10:55:00,39.44,39.45,39.42,39.44,375000.0,32.6479,32.6562,32.6313,32.6479,375000.0
2017-04-07 11:00:00,39.43,39.45,39.42,39.43,288111.0,32.6396,32.6562,32.6313,32.6396,288111.0
2017-04-07 11:05:00,39.43,39.45,39.41,39.43,269353.0,32.6396,32.6562,32.6231,32.6396,269353.0
2017-04-07 11:10:00,39.42,39.43,39.4,39.43,237713.0,32.6313,32.6396,32.6148,32.6396,237713.0
2017-04-07 11:15:00,39.43,39.45,39.41,39.43,127542.0,32.6396,32.6562,32.6231,32.6396,127542.0
2017-04-07 11:20:00,39.44,39.47,39.43,39.46,238295.0,32.6479,32.6727,32.6396,32.6645,238295.0
2017-04-07 11:25:00,39.46,39.48,39.45,39.46,272991.0,32.6645,32.681,32.6562,32.6645,272991.0
2017-04-07 11:30:00,39.46,39.49,39.44,39.48,566087.0,32.6645,32.6893,32.6479,32.681,566087.0
2017-04-07 11:35:00,39.48,39.49,39.46,39.47,572115.0,32.681,32.6893,32.6645,32.6727,572115.0
2017-04-07 11:40:00,39.47,39.48,39.45,39.47,220273.0,32.6727,32.681,32.6562,32.6727,220273.0
2017-04-07 11:45:00,39.47,39.49,39.46,39.49,167096.0,32.6727,32.6893,32.6645,32.6893,167096.0
2017-04-07 11:50:00,39.48,39.53,39.48,39.51,331998.0,32.681,32.7224,32.681,32.7058,331998.0
2017-04-07 11:55:00,39.52,39.53,39.51,39.52,193933.0,32.7141,32.7224,32.7058,32.7141,193933.0
2017-04-07 12:00:00,39.52,39.55,39.51,39.54,255065.0,32.7141,32.739,32.7058,32.7307,255065.0
2017-04-07 12:05:00,39.54,39.54,39.52,39.54,84680.0,32.7307,32.7307,32.7141,32.7307,84680.0
2017-04-07 12:10:00,39.54,39.55,39.53,39.54,245284.0,32.7307,32.739,32.7224,32.7307,245284.0
2017-04-07 12:15:00,39.54,39.55,39.53,39.54,138754.0,32.7307,32.739,32.7224,32.7307,138754.0
2017-04-07 12:20:00,39.54,39.55,39.52,39.52,121984.0,32.7307,32.739,32.7141,32.7141,121984.0
2017-04-07 12:25:00,39.52,39.53,39.49,39.52,445339.0,32.7141,32.7224,32.6893,32.7141,445339.0
2017-04-07 12:30:00,39.52,39.54,39.51,39.54,212699.0,32.7141,32.7307,32.7058,32.7307,212699.0
2017-04-07 12:35:00,39.53,39.54,39.51,39.52,105699.0,32.7224,32.7307,32.7058,32.7141,105699.0
2017-04-07 12:40:00,39.51,39.53,39.51,39.52,112599.0,32.7058,32.7224,32.7058,32.7141,112599.0
2017-04-07 12:45:00,39.52,39.52,39.5,39.52,210770.0,32.7141,32.7141,32.6976,32.7141,210770.0
2017-04-07 12:50:00,39.52,39.53,39.5,39.51,229905.0,32.7141,32.7224,32.6976,32.7058,229905.0
2017-04-07 12:55:00,39.51,39.51,39.45,39.45,1035344.0,32.7058,32.7058,32.6562,32.6562,1035344.0
2017-04-07 13:00:00,39.45,39.45,39.41,39.43,725357.0,32.6562,32.6562,32.6231,32.6396,725357.0
2017-04-07 13:05:00,39.43,39.46,39.42,39.45,250640.0,32.6396,32.6645,32.6313,32.6562,250640.0
2017-04-07 13:10:00,39.45,39.48,39.45,39.46,343347.0,32.6562,32.681,32.6562,32.6645,343347.0
2017-04-07 13:15:00,39.46,39.47,39.45,39.46,164121.0,32.6645,32.6727,32.6562,32.6645,164121.0
2017-04-07 13:20:00,39.45,39.46,39.43,39.44,198123.0,32.6562,32.6645,32.6396,32.6479,198123.0
2017-04-07 13:25:00,39.44,39.47,39.41,39.47,494010.0,32.6479,32.6727,32.6231,32.6727,494010.0
2017-04-07 13:30:00,39.47,39.49,39.46,39.47,299369.0,32.6727,32.6893,32.6645,32.6727,299369.0
2017-04-07 13:35:00,39.47,39.47,39.43,39.44,180074.0,32.6727,32.6727,32.6396,32.6479,180074.0
2017-04-07 13:40:00,39.44,39.45,39.43,39.45,108932.0,32.6479,32.6562,32.6396,32.6562,108932.0
2017-04-07 13:45:00,39.45,39.45,39.42,39.42,195114.0,32.6562,32.6562,32.6313,32.6313,195114.0
2017-04-07 13:50:00,39.43,39.44,39.41,39.43,311175.0,32.6396,32.6479,32.6231,32.6396,311175.0
2017-04-07 13:55:00,39.42,39.43,39.4,39.41,786844.0,32.6313,32.6396,32.6148,32.6231,786844.0
2017-04-07 14:00:00,39.41,39.44,39.4,39.43,530901.0,32.6231,32.6479,32.6148,32.6396,530901.0
2017-04-07 14:05:00,39.43,39.44,39.42,39.42,231707.0,32.6396,32.6479,32.6313,32.6313,231707.0
2017-04-07 14:10:00,39.43,39.44,39.42,39.43,73594.0,32.6396,32.6479,32.6313,32.6396,73594.0
2017-04-07 14:15:00,39.44,39.44,39.42,39.42,255800.0,32.6479,32.6479,32.6313,32.6313,255800.0
2017-04-07 14:20:00,39.43,39.45,39.42,39.44,141862.0,32.6396,32.6562,32.6313,32.6479,141862.0
2017-04-07 14:25:00,39.44,39.45,39.42,39.43,214357.0,32.6479,32.6562,32.6313,32.6396,214357.0
2017-04-07 14:30:00,39.42,39.43,39.42,39.42,196068.0,32.6313,32.6396,32.6313,32.6313,196068.0
2017-04-07 14:35:00,39.42,39.43,39.41,39.41,381175.0,32.6313,32.6396,32.6231,32.6231,381175.0
2017-04-07 14:40:00,39.41,39.42,39.38,39.39,543260.0,32.6231,32.6313,32.5982,32.6065,543260.0
2017-04-07 14:45:00,39.39,39.41,39.38,39.4,337840.0,32.6065,32.6231,32.5982,32.6148,337840.0
2017-04-07 14:50:00,39.4,39.4,39.36,39.38,655015.0,32.6148,32.6148,32.5817,32.5982,655015.0
2017-04-07 14:55:00,39.38,39.39,39.36,39.36,201623.0,32.5982,32.6065,32.5817,32.5817,201623.0
2017-04-07 15:00:00,39.36,39.38,39.36,39.37,193000.0,32.5817,32.5982,32.5817,32.59,193000.0
2017-04-07 15:05:00,39.37,39.38,39.35,39.36,227803.0,32.59,32.5982,32.5734,32.5817,227803.0
2017-04-07 15:10:00,39.36,39.38,39.35,39.37,104392.0,32.5817,32.5982,32.5734,32.59,104392.0
2017-04-07 15:15:00,39.37,39.38,39.36,39.38,176025.0,32.59,32.5982,32.5817,32.5982,176025.0
2017-04-07 15:20:00,39.38,39.4,39.37,39.4,368638.0,32.5982,32.6148,32.59,32.6148,368638.0
2017-04-07 15:25:00,39.4,39.41,39.37,39.37,349766.0,32.6148,32.6231,32.59,32.59,349766.0
2017-04-07 15:30:00,39.37,39.38,39.35,39.37,573780.0,32.59,32.5982,32.5734,32.59,573780.0
2017-04-07 15:35:00,39.37,39.37,39.35,39.36,199647.0,32.59,32.59,32.5734,32.5817,199647.0
2017-04-07 15:40:00,39.36,39.37,39.35,39.37,365923.0,32.5817,32.59,32.5734,32.59,365923.0
2017-04-07 15:45:00,39.37,39.39,39.36,39.38,1330613.0,32.59,32.6065,32.5817,32.5982,1330613.0
2017-04-07 15:50:00,39.39,39.4,39.37,39.37,653502.0,32.6065,32.6148,32.59,32.59,653502.0
2017-04-07 15:55:00,39.38,39.41,39.36,39.37,2350445.0,32.5982,32.6231,32.5817,32.59,2350445.0
2017-04-10 09:30:00,39.22,39.23,39.17,39.2,1494215.0,32.4658,32.4741,32.4244,32.4492,1494215.0
2017-04-10 09:35:00,39.2,39.21,39.19,39.2,731882.0,32.4492,32.4575,32.441,32.4492,731882.0
2017-04-10 09:40:00,39.19,39.22,39.19,39.22,355409.0,32.441,32.4658,32.441,32.4658,355409.0
2017-04-10 09:45:00,39.22,39.23,39.18,39.19,786446.0,32.4658,32.4741,32.4327,32.441,786446.0
2017-04-10 09:50:00,39.2,39.2,39.17,39.2,456745.0,32.4492,32.4492,32.4244,32.4492,456745.0
2017-04-10 09:55:00,39.2,39.2,39.18,39.2,393403.0,32.4492,32.4492,32.4327,32.4492,393403.0
2017-04-10 10:00:00,39.2,39.22,39.19,39.21,1888698.0,32.4492,32.4658,32.441,32.4575,1888698.0
2017-04-10 10:05:00,39.2,39.22,39.19,39.21,556375.0,32.4492,32.4658,32.441,32.4575,556375.0
2017-04-10 10:10:00,39.21,39.22,39.2,39.21,405349.0,32.4575,32.4658,32.4492,32.4575,405349.0
2017-04-10 10:15:00,39.2,39.21,39.18,39.19,454336.0,32.4492,32.4575,32.4327,32.441,454336.0
2017-04-10 10:20:00,39.18,39.2,39.17,39.18,302439.0,32.4327,32.4492,32.4244,32.4327,302439.0
2017-04-10 10:25:00,39.18,39.18,39.16,39.16,510569.0,32.4327,32.4327,32.4161,32.4161,510569.0
2017-04-10 10:30:00,39.16,39.2,39.16,39.18,609715.0,32.4161,32.4492,32.4161,32.4327,609715.0
2017-04-10 10:35:00,39.19,39.21,39.18,39.19,587267.0,32.441,32.4575,32.4327,32.441,587267.0
2017-04-10 10:40:00,39.19,39.19,39.17,39.18,299845.0,32.441,32.441,32.4244,32.4327,299845.0
2017-04-10 10:45:00,39.18,39.2,39.17,39.19,163244.0,32.4327,32.4492,32.4244,32.441,163244.0
2017-04-10 10:50:00,39.19,39.2,39.18,39.18,169731.0,32.441,32.4492,32.4327,32.4327,169731.0
2017-04-10 10:55:00,39.19,39.2,39.15,39.16,267983.0,32.441,32.4492,32.4078,32.4161,267983.0
2017-04-10 11:00:00,39.16,39.18,39.14,39.16,824998.0,32.4161,32.4327,32.3996,32.4161,824998.0
2017-04-10 11:05:00,39.17,39.17,39.14,39.16,429006.0,32.4244,32.4244,32.3996,32.4161,429006.0
2017-04-10 11:10:00,39.16,39.18,39.16,39.17,204576.0,32.4161,32.4327,32.4161,32.4244,204576.0
2017-04-10 11:15:00,39.17,39.19,39.17,39.19,91960.0,32.4244,32.441,32.4244,32.441,91960.0
2017-04-10 11:20:00,39.19,39.22,39.18,39.22,561352.0,32.441,32.4658,32.4327,32.4658,561352.0
2017-04-10 11:25:00,39.22,39.24,39.21,39.24,422672.0,32.4658,32.4823,32.4575,32.4823,422672.0
2017-04-10 11:30:00,39.24,39.24,39.18,39.18,678524.0,32.4823,32.4823,32.4327,32.4327,678524.0
2017-04-10 11:35:00,39.18,39.19,39.16,39.16,202763.0,32.4327,32.441,32.4161,32.4161,202763.0
2017-04-10 11:40:00,39.16,39.17,39.13,39.16,480591.0,32.4161,32.4244,32.3913,32.4161,480591.0
2017-04-10 11:45:00,39.15,39.16,39.13,39.14,264028.0,32.4078,32.4161,32.3913,32.3996,264028.0
2017-04-10 11:50:00,39.15,39.15,39.13,39.15,179207.0,32.4078,32.4078,32.3913,32.4078,179207.0
2017-04-10 11:55:00,39.15,39.16,39.14,39.14,87635.0,32.4078,32.4161,32.3996,32.3996,87635.0
2017-04-10 12:00:00,39.14,39.15,39.13,39.15,799991.0,32.3996,32.4078,32.3913,32.4078,799991.0
2017-04-10 12:05:00,39.15,39.15,39.13,39.14,88704.0,32.4078,32.4078,32.3913,32.3996,88704.0
2017-04-10 12:10:00,39.13,39.15,39.1,39.11,642701.0,32.3913,32.4078,32.3664,32.3747,642701.0
2017-04-10 12:15:00,39.11,39.12,39.1,39.1,298295.0,32.3747,32.383,32.3664,32.3664,298295.0
2017-04-10 12:20:00,39.1,39.11,39.09,39.1,1023429.0,32.3664,32.3747,32.3582,32.3664,1023429.0
2017-04-10 12:25:00,39.11,39.13,39.09,39.11,480254.0,32.3747,32.3913,32.3582,32.3747,480254.0
2017-04-10 12:30:00,39.1,39.15,39.1,39.15,754283.0,32.3664,32.4078,32.3664,32.4078,754283.0
2017-04-10 12:35:00,39.15,39.16,39.13,39.14,248612.0,32.4078,32.4161,32.3913,32.3996,248612.0
2017-04-10 12:40:00,39.13,39.16,39.13,39.15,114472.0,32.3913,32.4161,32.3913,32.4078,114472.0
2017-04-10 12:45:00,39.15,39.17,39.14,39.17,137293.0,32.4078,32.4244,32.3996,32.4244,137293.0
2017-04-10 12:50:00,39.17,39.2,39.17,39.18,190127.0,32.4244,32.4492,32.4244,32.4327,190127.0
2017-04-10 12:55:00,39.18,39.19,39.17,39.18,92714.0,32.4327,32.441,32.4244,32.4327,92714.0
2017-04-10 13:00:00,39.18,39.18,39.17,39.18,162067.0,32.4327,32.4327,32.4244,32.4327,162067.0
2017-04-10 13:05:00,39.18,39.21,39.17,39.18,469067.0,32.4327,32.4575,32.4244,32.4327,469067.0
2017-04-10 13:10:00,39.19,39.19,39.17,39.18,122665.0,32.441,32.441,32.4244,32.4327,122665.0
2017-04-10 13:15:00,39.18,39.18,39.16,39.17,115302.0,32.4327,32.4327,32.4161,32.4244,115302.0
2017-04-10 13:20:00,39.17,39.18,39.16,39.18,160139.0,32.4244,32.4327,32.4161,32.4327,160139.0
2017-04-10 13:25:00,39.17,39.2,39.17,39.2,257242.0,32.4244,32.4492,32.4244,32.4492,257242.0
2017-04-10 13:30:00,39.2,39.2,39.19,39.2,26811.0,32.4492,32.4492,32.441,32.4492,26811.0
2017-04-10 13:35:00,39.2,39.23,39.19,39.21,369809.0,32.4492,32.4741,32.441,32.4575,369809.0
2017-04-10 13:40:00,39.21,39.21,39.18,39.19,511625.0,32.4575,32.4575,32.4327,32.441,511625.0
2017-04-10 13:45:00,39.18,39.2,39.17,39.2,412188.0,32.4327,32.4492,32.4244,32.4492,412188.0
2017-04-10 13:50:00,39.2,39.2,39.18,39.2,86301.0,32.4492,32.4492,32.4327,32.4492,86301.0
2017-04-10 13:55:00,39.2,39.21,39.19,39.21,76970.0,32.4492,32.4575,32.441,32.4575,76970.0
2017-04-10 14:00:00,39.2,39.21,39.18,39.19,103194.0,32.4492,32.4575,32.4327,32.441,103194.0
2017-04-10 14:05:00,39.19,39.21,39.18,39.2,249318.0,32.441,32.4575,32.4327,32.4492,249318.0
2017-04-10 14:10:00,39.21,39.24,39.2,39.23,423335.0,32.4575,32.4823,32.4492,32.4741,423335.0
2017-04-10 14:15:00,39.23,39.24,39.23,39.23,78669.0,32.4741,32.4823,32.4741,32.4741,78669.0
2017-04-10 14:20:00,39.23,39.26,39.23,39.25,289499.0,32.4741,32.4989,32.4741,32.4906,289499.0
2017-04-10 14:25:00,39.25,39.25,39.22,39.23,87472.0,32.4906,32.4906,32.4658,32.4741,87472.0
2017-04-10 14:30:00,39.22,39.24,39.2,39.21,396642.0,32.4658,32.4823,32.4492,32.4575,396642.0
2017-04-10 14:35:00,39.21,39.22,39.19,39.2,150791.0,32.4575,32.4658,32.441,32.4492,150791.0
2017-04-10 14:40:00,39.2,39.21,39.19,39.21,118228.0,32.4492,32.4575,32.441,32.4575,118228.0
2017-04-10 14:45:00,39.21,39.24,39.21,39.23,122395.0,32.4575,32.4823,32.4575,32.4741,122395.0
2017-04-10 14:50:00,39.23,39.23,39.21,39.23,229664.0,32.4741,32.4741,32.4575,32.4741,229664.0
2017-04-10 14:55:00,39.23,39.24,39.22,39.23,222696.0,32.4741,32.4823,32.4658,32.4741,222696.0
2017-04-10 15:00:00,39.24,39.24,39.23,39.24,89328.0,32.4823,32.4823,32.4741,32.4823,89328.0
2017-04-10 15:05:00,39.24,39.25,39.21,39.22,341304.0,32.4823,32.4906,32.4575,32.4658,341304.0
2017-04-10 15:10:00,39.22,39.23,39.21,39.23,80721.0,32.4658,32.4741,32.4575,32.4741,80721.0
2017-04-10 15:15:00,39.23,39.23,39.21,39.23,329616.0,32.4741,32.4741,32.4575,32.4741,329616.0
2017-04-10 15:20:00,39.23,39.23,39.2,39.23,439717.0,32.4741,32.4741,32.4492,32.4741,439717.0
2017-04-10 15:25:00,39.23,39.23,39.21,39.21,215912.0,32.4741,32.4741,32.4575,32.4575,215912.0
2017-04-10 15:30:00,39.22,39.22,39.2,39.22,263838.0,32.4658,32.4658,32.4492,32.4658,263838.0
2017-04-10 15:35:00,39.22,39.23,39.2,39.21,342547.0,32.4658,32.4741,32.4492,32.4575,342547.0
2017-04-10 15:40:00,39.2,39.21,39.19,39.19,211809.0,32.4492,32.4575,32.441,32.441,211809.0
2017-04-10 15:45:00,39.19,39.21,39.18,39.19,397770.0,32.441,32.4575,32.4327,32.441,397770.0
2017-04-10 15:50:00,39.19,39.21,39.19,39.21,746673.0,32.441,32.4575,32.441,32.4575,746673.0
2017-04-10 15:55:00,39.21,39.22,39.19,39.19,1949626.0,32.4575,32.4658,32.441,32.441,1949626.0
2017-04-11 09:30:00,39.2,39.25,39.19,39.23,1011834.0,32.4492,32.4906,32.441,32.4741,1011834.0
2017-04-11 09:35:00,39.23,39.25,39.17,39.18,1209500.0,32.4741,32.4906,32.4244,32.4327,1209500.0
2017-04-11 09:40:00,39.18,39.18,39.13,39.14,826821.0,32.4327,32.4327,32.3913,32.3996,826821.0
2017-04-11 09:45:00,39.14,39.16,39.12,39.14,644140.0,32.3996,32.4161,32.383,32.3996,644140.0
2017-04-11 09:50:00,39.14,39.14,39.1,39.12,1486392.0,32.3996,32.3996,32.3664,32.383,1486392.0
2017-04-11 09:55:00,39.12,39.13,39.08,39.12,894805.0,32.383,32.3913,32.3499,32.383,894805.0
2017-04-11 10:00:00,39.12,39.14,39.1,39.13,484601.0,32.383,32.3996,32.3664,32.3913,484601.0
2017-04-11 10:05:00,39.13,39.15,39.11,39.13,290123.0,32.3913,32.4078,32.3747,32.3913,290123.0
2017-04-11 10:10:00,39.13,39.13,39.08,39.08,715650.0,32.3913,32.3913,32.3499,32.3499,715650.0
2017-04-11 10:15:00,39.08,39.09,39.04,39.07,808639.0,32.3499,32.3582,32.3168,32.3416,808639.0
2017-04-11 10:20:00,39.08,39.08,39.03,39.04,665498.0,32.3499,32.3499,32.3085,32.3168,665498.0
2017-04-11 10:25:00,39.04,39.05,39.02,39.05,258427.0,32.3168,32.3251,32.3002,32.3251,258427.0
2017-04-11 10:30:00,39.04,39.04,38.95,38.96,612414.0,32.3168,32.3168,32.2423,32.2506,612414.0
2017-04-11 10:35:00,38.96,38.98,38.95,38.97,786278.0,32.2506,32.2671,32.2423,32.2588,786278.0
2017-04-11 10:40:00,38.97,38.97,38.91,38.94,1398440.0,32.2588,32.2588,32.2092,32.234,1398440.0
2017-04-11 10:45:00,38.94,38.95,38.91,38.91,1000723.0,32.234,32.2423,32.2092,32.2092,1000723.0
2017-04-11 10:50:00,38.91,38.93,38.89,38.91,2478818.0,32.2092,32.2257,32.1926,32.2092,2478818.0
2017-04-11 10:55:00,38.91,38.92,38.89,38.91,871683.0,32.2092,32.2174,32.1926,32.2092,871683.0
2017-04-11 11:00:00,38.91,38.95,38.89,38.95,1090581.0,32.2092,32.2423,32.1926,32.2423,1090581.0
2017-04-11 11:05:00,38.95,38.96,38.93,38.93,529098.0,32.2423,32.2506,32.2257,32.2257,529098.0
2017-04-11 11:10:00,38.93,38.95,38.91,38.91,483029.0,32.2257,32.2423,32.2092,32.2092,483029.0
2017-04-11 11:15:00,38.91,38.96,38.91,38.95,559568.0,32.2092,32.2506,32.2092,32.2423,559568.0
2017-04-11 11:20:00,38.95,38.96,38.93,38.96,200371.0,32.2423,32.2506,32.2257,32.2506,200371.0
2017-04-11 11:25:00,38.96,38.96,38.93,38.95,917781.0,32.2506,32.2506,32.2257,32.2423,917781.0
2017-04-11 11:30:00,38.95,38.99,38.94,38.99,660161.0,32.2423,32.2754,32.234,32.2754,660161.0
2017-04-11 11:35:00,38.99,39.03,38.98,39.02,547305.0,32.2754,32.3085,32.2671,32.3002,547305.0
2017-04-11 11:40:00,39.02,39.02,38.99,39.0,281042.0,32.3002,32.3002,32.2754,32.2837,281042.0
2017-04-11 11:45:00,39.0,39.02,38.98,39.02,229258.0,32.2837,32.3002,32.2671,32.3002,229258.0
2017-04-11 11:50:00,39.02,39.04,39.01,39.04,234262.0,32.3002,32.3168,32.2919,32.3168,234262.0
2017-04-11 11:55:00,39.04,39.05,39.03,39.04,279990.0,32.3168,32.3251,32.3085,32.3168,279990.0
2017-04-11 12:00:00,39.04,39.04,38.98,38.99,1306772.0,32.3168,32.3168,32.2671,32.2754,1306772.0
2017-04-11 12:05:00,38.99,39.03,38.99,39.02,644209.0,32.2754,32.3085,32.2754,32.3002,644209.0
2017-04-11 12:10:00,39.02,39.07,39.01,39.07,236135.0,32.3002,32.3416,32.2919,32.3416,236135.0
2017-04-11 12:15:00,39.07,39.1,39.06,39.09,838924.0,32.3416,32.3664,32.3333,32.3582,838924.0
2017-04-11 12:20:00,39.09,39.1,39.07,39.08,217753.0,32.3582,32.3664,32.3416,32.3499,217753.0
2017-04-11 12:25:00,39.08,39.15,39.07,39.15,877980.0,32.3499,32.4078,32.3416,32.4078,877980.0
2017-04-11 12:30:00,39.15,39.16,39.12,39.13,367466.0,32.4078,32.4161,32.383,32.3913,367466.0
2017-04-11 12:35:00,39.13,39.17,39.12,39.14,1575799.0,32.3913,32.4244,32.383,32.3996,1575799.0
2017-04-11 12:40:00,39.13,39.14,39.1,39.11,448975.0,32.3913,32.3996,32.3664,32.3747,448975.0
2017-04-11 12:45:00,39.12,39.12,39.1,39.11,173309.0,32.383,32.383,32.3664,32.3747,173309.0
2017-04-11 12:50:00,39.11,39.16,39.11,39.16,545399.0,32.3747,32.4161,32.3747,32.4161,545399.0
2017-04-11 12:55:00,39.16,39.16,39.14,39.14,145983.0,32.4161,32.4161,32.3996,32.3996,145983.0
2017-04-11 13:00:00,39.15,39.18,39.14,39.16,190678.0,32.4078,32.4327,32.3996,32.4161,190678.0
2017-04-11 13:05:00,39.16,39.19,39.16,39.16,315132.0,32.4161,32.441,32.4161,32.4161,315132.0
2017-04-11 13:10:00,39.16,39.17,39.14,39.16,275569.0,32.4161,32.4244,32.3996,32.4161,275569.0
2017-04-11 13:15:00,39.16,39.16,39.14,39.14,126386.0,32.4161,32.4161,32.3996,32.3996,126386.0
2017-04-11 13:20:00,39.15,39.15,39.13,39.14,100191.0,32.4078,32.4078,32.3913,32.3996,100191.0
2017-04-11 13:25:00,39.13,39.15,39.13,39.14,84790.0,32.3913,32.4078,32.3913,32.3996,84790.0
2017-04-11 13:30:00,39.14,39.16,39.13,39.15,161578.0,32.3996,32.4161,32.3913,32.4078,161578.0
2017-04-11 13:35:00,39.15,39.18,39.14,39.18,90364.0,32.4078,32.4327,32.3996,32.4327,90364.0
2017-04-11 13:40:00,39.18,39.18,39.11,39.12,397842.0,32.4327,32.4327,32.3747,32.383,397842.0
2017-04-11 13:45:00,39.12,39.13,39.1,39.1,274525.0,32.383,32.3913,32.3664,32.3664,274525.0
2017-04-11 13:50:00,39.11,39.12,39.09,39.12,204274.0,32.3747,32.383,32.3582,32.383,204274.0
2017-04-11 13:55:00,39.12,39.12,39.09,39.12,367071.0,32.383,32.383,32.3582,32.383,367071.0
2017-04-11 14:00:00,39.12,39.13,39.11,39.12,175560.0,32.383,32.3913,32.3747,32.383,175560.0
2017-04-11 14:05:00,39.12,39.14,39.11,39.14,242158.0,32.383,32.3996,32.3747,32.3996,242158.0
2017-04-11 14:10:00,39.14,39.14,39.09,39.1,270011.0,32.3996,32.3996,32.3582,32.3664,270011.0
2017-04-11 14:15:00,39.1,39.11,39.08,39.09,314601.0,32.3664,32.3747,32.3499,32.3582,314601.0
2017-04-11 14:20:00,39.09,39.11,39.07,39.09,1346450.0,32.3582,32.3747,32.3416,32.3582,1346450.0
2017-04-11 14:25:00,39.09,39.12,39.08,39.12,157045.0,32.3582,32.383,32.3499,32.383,157045.0
2017-04-11 14:30:00,39.12,39.13,39.11,39.13,137444.0,32.383,32.3913,32.3747,32.3913,137444.0
2017-04-11 14:35:00,39.13,39.13,39.11,39.13,310425.0,32.3913,32.3913,32.3747,32.3913,310425.0
2017-04-11 14:40:00,39.13,39.13,39.11,39.13,256186.0,32.3913,32.3913,32.3747,32.3913,256186.0
2017-04-11 14:45:00,39.13,39.14,39.12,39.13,86075.0,32.3913,32.3996,32.383,32.3913,86075.0
2017-04-11 14:50:00,39.14,39.16,39.13,39.15,294190.0,32.3996,32.4161,32.3913,32.4078,294190.0
2017-04-11 14:55:00,39.16,39.17,39.14,39.15,247339.0,32.4161,32.4244,32.3996,32.4078,247339.0
2017-04-11 15:00:00,39.15,39.16,39.13,39.15,373759.0,32.4078,32.4161,32.3913,32.4078,373759.0
2017-04-11 15:05:00,39.14,39.15,39.11,39.13,201731.0,32.3996,32.4078,32.3747,32.3913,201731.0
2017-04-11 15:10:00,39.13,39.14,39.1,39.11,385552.0,32.3913,32.3996,32.3664,32.3747,385552.0
2017-04-11 15:15:00,39.1,39.11,39.07,39.1,892962.0,32.3664,32.3747,32.3416,32.3664,892962.0
2017-04-11 15:20:00,39.1,39.12,39.08,39.09,485711.0,32.3664,32.383,32.3499,32.3582,485711.0
2017-04-11 15:25:00,39.09,39.09,39.07,39.09,587367.0,32.3582,32.3582,32.3416,32.3582,587367.0
2017-04-11 15:30:00,39.09,39.11,39.08,39.11,319724.0,32.3582,32.3747,32.3499,32.3747,319724.0
2017-04-11 15:35:00,39.11,39.11,39.1,39.11,424381.0,32.3747,32.3747,32.3664,32.3747,424381.0
2017-04-11 15:40:00,39.11,39.11,39.09,39.11,424227.0,32.3747,32.3747,32.3582,32.3747,424227.0
2017-04-11 15:45:00,39.11,39.12,39.1,39.12,244032.0,32.3747,32.383,32.3664,32.383,244032.0
2017-04-11 15:50:00,39.12,39.12,39.11,39.12,689165.0,32.383,32.383,32.3747,32.383,689165.0
2017-04-11 15:55:00,39.12,39.14,39.11,39.14,1681085.0,32.383,32.3996,32.3747,32.3996,1681085.0
2017-04-12 09:30:00,39.29,39.29,39.22,39.25,3096556.0,32.5237,32.5237,32.4658,32.4906,3096556.0
2017-04-12 09:35:00,39.25,39.27,39.22,39.25,1341621.0,32.4906,32.5072,32.4658,32.4906,1341621.0
2017-04-12 09:40:00,39.26,39.29,39.25,39.26,516476.0,32.4989,32.5237,32.4906,32.4989,516476.0
2017-04-12 09:45:00,39.26,39.3,39.22,39.23,3365128.0,32.4989,32.532,32.4658,32.4741,3365128.0
2017-04-12 09:50:00,39.23,39.23,39.19,39.21,2250214.0,32.4741,32.4741,32.441,32.4575,2250214.0
2017-04-12 09:55:00,39.2,39.23,39.18,39.22,714324.0,32.4492,32.4741,32.4327,32.4658,714324.0
2017-04-12 10:00:00,39.22,39.24,39.2,39.22,539827.0,32.4658,32.4823,32.4492,32.4658,539827.0
2017-04-12 10:05:00,39.22,39.23,39.2,39.21,385405.0,32.4658,32.4741,32.4492,32.4575,385405.0
2017-04-12 10:10:00,39.21,39.21,39.16,39.18,542343.0,32.4575,32.4575,32.4161,32.4327,542343.0
2017-04-12 10:15:00,39.18,39.2,39.17,39.2,699131.0,32.4327,32.4492,32.4244,32.4492,699131.0
2017-04-12 10:20:00,39.2,39.22,39.19,39.2,238807.0,32.4492,32.4658,32.441,32.4492,238807.0
2017-04-12 10:25:00,39.2,39.21,39.16,39.16,427218.0,32.4492,32.4575,32.4161,32.4161,427218.0
2017-04-12 10:30:00,39.16,39.22,39.15,39.17,884439.0,32.4161,32.4658,32.4078,32.4244,884439.0
2017-04-12 10:35:00,39.18,39.2,39.15,39.16,198916.0,32.4327,32.4492,32.4078,32.4161,198916.0
2017-04-12 10:40:00,39.16,39.19,39.14,39.16,1188801.0,32.4161,32.441,32.3996,32.4161,1188801.0
2017-04-12 10:45:00,39.16,39.18,39.14,39.17,556174.0,32.4161,32.4327,32.3996,32.4244,556174.0
2017-04-12 10:50:00,39.17,39.18,39.16,39.18,164510.0,32.4244,32.4327,32.4161,32.4327,164510.0
2017-04-12 10:55:00,39.18,39.19,39.16,39.16,196075.0,32.4327,32.441,32.4161,32.4161,196075.0
2017-04-12 11:00:00,39.17,39.17,39.13,39.13,323704.0,32.4244,32.4244,32.3913,32.3913,323704.0
2017-04-12 11:05:00,39.13,39.17,39.12,39.16,360087.0,32.3913,32.4244,32.383,32.4161,360087.0
2017-04-12 11:10:00,39.16,39.16,39.14,39.14,148934.0,32.4161,32.4161,32.3996,32.3996,148934.0
2017-04-12 11:15:00,39.14,39.18,39.14,39.18,262892.0,32.3996,32.4327,32.3996,32.4327,262892.0
2017-04-12 11:20:00,39.18,39.19,39.16,39.16,199255.0,32.4327,32.441,32.4161,32.4161,199255.0
2017-04-12 11:25:00,39.16,39.17,39.14,39.15,268048.0,32.4161,32.4244,32.3996,32.4078,268048.0
2017-04-12 11:30:00,39.16,39.16,39.14,39.15,289998.0,32.4161,32.4161,32.3996,32.4078,289998.0
2017-04-12 11:35:00,39.15,39.16,39.11,39.11,154446.0,32.4078,32.4161,32.3747,32.3747,154446.0
2017-04-12 11:40:00,39.11,39.13,39.11,39.11,225972.0,32.3747,32.3913,32.3747,32.3747,225972.0
2017-04-12 11:45:00,39.11,39.11,39.09,39.1,225767.0,32.3747,32.3747,32.3582,32.3664,225767.0
2017-04-12 11:50:00,39.1,39.11,39.07,39.09,412847.0,32.3664,32.3747,32.3416,32.3582,412847.0
2017-04-12 11:55:00,39.09,39.1,39.06,39.09,542750.0,32.3582,32.3664,32.3333,32.3582,542750.0
2017-04-12 12:00:00,39.09,39.1,39.07,39.1,337026.0,32.3582,32.3664,32.3416,32.3664,337026.0
2017-04-12 12:05:00,39.09,39.11,39.09,39.11,289198.0,32.3582,32.3747,32.3582,32.3747,289198.0
2017-04-12 12:10:00,39.11,39.12,39.1,39.12,194685.0,32.3747,32.383,32.3664,32.383,194685.0
2017-04-12 12:15:00,39.12,39.13,39.1,39.1,236646.0,32.383,32.3913,32.3664,32.3664,236646.0
2017-04-12 12:20:00,39.11,39.12,39.09,39.09,309287.0,32.3747,32.383,32.3582,32.3582,309287.0
2017-04-12 12:25:00,39.09,39.1,39.08,39.09,206527.0,32.3582,32.3664,32.3499,32.3582,206527.0
2017-04-12 12:30:00,39.08,39.1,39.07,39.09,228059.0,32.3499,32.3664,32.3416,32.3582,228059.0
2017-04-12 12:35:00,39.09,39.12,39.09,39.11,188030.0,32.3582,32.383,32.3582,32.3747,188030.0
2017-04-12 12:40:00,39.11,39.13,39.1,39.13,242741.0,32.3747,32.3913,32.3664,32.3913,242741.0
2017-04-12 12:45:00,39.13,39.14,39.11,39.12,962117.0,32.3913,32.3996,32.3747,32.383,962117.0
2017-04-12 12:50:00,39.11,39.12,39.07,39.09,2367065.0,32.3747,32.383,32.3416,32.3582,2367065.0
2017-04-12 12:55:00,39.09,39.09,39.07,39.08,453506.0,32.3582,32.3582,32.3416,32.3499,453506.0
2017-04-12 13:00:00,39.09,39.11,39.08,39.11,1042449.0,32.3582,32.3747,32.3499,32.3747,1042449.0
2017-04-12 13:05:00,39.11,39.13,39.1,39.12,430408.0,32.3747,32.3913,32.3664,32.383,430408.0
2017-04-12 13:10:00,39.12,39.13,39.1,39.1,255195.0,32.383,32.3913,32.3664,32.3664,255195.0
2017-04-12 13:15:00,39.11,39.11,39.1,39.1,94402.0,32.3747,32.3747,32.3664,32.3664,94402.0
2017-04-12 13:20:00,39.1,39.11,39.08,39.09,214983.0,32.3664,32.3747,32.3499,32.3582,214983.0
2017-04-12 13:25:00,39.09,39.1,39.08,39.09,242387.0,32.3582,32.3664,32.3499,32.3582,242387.0
2017-04-12 13:30:00,39.09,39.1,39.08,39.09,195636.0,32.3582,32.3664,32.3499,32.3582,195636.0
2017-04-12 13:35:00,39.09,39.11,39.08,39.11,275934.0,32.3582,32.3747,32.3499,32.3747,275934.0
2017-04-12 13:40:00,39.11,39.15,39.1,39.15,634009.0,32.3747,32.4078,32.3664,32.4078,634009.0
2017-04-12 13:45:00,39.15,39.15,39.13,39.15,337253.0,32.4078,32.4078,32.3913,32.4078,337253.0
2017-04-12 13:50:00,39.15,39.16,39.14,39.15,347738.0,32.4078,32.4161,32.3996,32.4078,347738.0
2017-04-12 13:55:00,39.15,39.2,39.14,39.2,337144.0,32.4078,32.4492,32.3996,32.4492,337144.0
2017-04-12 14:00:00,39.2,39.2,39.16,39.16,395243.0,32.4492,32.4492,32.4161,32.4161,395243.0
2017-04-12 14:05:00,39.16,39.18,39.16,39.17,182878.0,32.4161,32.4327,32.4161,32.4244,182878.0
2017-04-12 14:10:00,39.17,39.18,39.16,39.17,252763.0,32.4244,32.4327,32.4161,32.4244,252763.0
2017-04-12 14:15:00,39.17,39.18,39.16,39.17,91206.0,32.4244,32.4327,32.4161,32.4244,91206.0
2017-04-12 14:20:00,39.17,39.18,39.16,39.18,81799.0,32.4244,32.4327,32.4161,32.4327,81799.0
2017-04-12 14:25:00,39.17,39.17,39.16,39.16,137469.0,32.4244,32.4244,32.4161,32.4161,137469.0
2017-04-12 14:30:00,39.16,39.17,39.15,39.16,166441.0,32.4161,32.4244,32.4078,32.4161,166441.0
2017-04-12 14:35:00,39.17,39.18,39.14,39.14,148313.0,32.4244,32.4327,32.3996,32.3996,148313.0
2017-04-12 14:40:00,39.14,39.15,39.12,39.12,154807.0,32.3996,32.4078,32.383,32.383,154807.0
2017-04-12 14:45:00,39.12,39.13,39.1,39.11,241272.0,32.383,32.3913,32.3664,32.3747,241272.0
2017-04-12 14:50:00,39.1,39.13,39.09,39.13,586287.0,32.3664,32.3913,32.3582,32.3913,586287.0
2017-04-12 14:55:00,39.13,39.13,39.11,39.12,84415.0,32.3913,32.3913,32.3747,32.383,84415.0
2017-04-12 15:00:00,39.11,39.13,39.11,39.11,153778.0,32.3747,32.3913,32.3747,32.3747,153778.0
2017-04-12 15:05:00,39.12,39.12,39.1,39.12,1689948.0,32.383,32.383,32.3664,32.383,1689948.0
2017-04-12 15:10:00,39.12,39.16,39.12,39.16,404130.0,32.383,32.4161,32.383,32.4161,404130.0
2017-04-12 15:15:00,39.16,39.21,39.15,39.18,1333751.0,32.4161,32.4575,32.4078,32.4327,1333751.0
2017-04-12 15:20:00,39.18,39.24,39.17,39.23,2019165.0,32.4327,32.4823,32.4244,32.4741,2019165.0
2017-04-12 15:25:00,39.23,39.25,39.19,39.21,1310858.0,32.4741,32.4906,32.441,32.4575,1310858.0
2017-04-12 15:30:00,39.21,39.23,39.2,39.22,536907.0,32.4575,32.4741,32.4492,32.4658,536907.0
2017-04-12 15:35:00,39.23,39.23,39.21,39.22,435441.0,32.4741,32.4741,32.4575,32.4658,435441.0
2017-04-12 15:40:00,39.22,39.22,39.2,39.22,506129.0,32.4658,32.4658,32.4492,32.4658,506129.0
2017-04-12 15:45:00,39.22,39.25,39.21,39.23,964907.0,32.4658,32.4906,32.4575,32.4741,964907.0
2017-04-12 15:50:00,39.23,39.26,39.23,39.26,1713159.0,32.4741,32.4989,32.4741,32.4989,1713159.0
2017-04-12 15:55:00,39.26,39.32,39.25,39.31,4884196.0,32.4989,32.5486,32.4906,32.5403,4884196.0
2017-04-13 09:30:00,39.4,39.42,39.36,39.4,3976434.0,32.6148,32.6313,32.5817,32.6148,3976434.0
2017-04-13 09:35:00,39.4,39.44,39.36,39.41,1689384.0,32.6148,32.6479,32.5817,32.6231,1689384.0
2017-04-13 09:40:00,39.41,39.42,39.39,39.41,1317739.0,32.6231,32.6313,32.6065,32.6231,1317739.0
2017-04-13 09:45:00,39.4,39.41,39.37,39.38,817621.0,32.6148,32.6231,32.59,32.5982,817621.0
2017-04-13 09:50:00,39.38,39.44,39.37,39.44,647608.0,32.5982,32.6479,32.59,32.6479,647608.0
2017-04-13 09:55:00,39.44,39.45,39.42,39.43,587712.0,32.6479,32.6562,32.6313,32.6396,587712.0
2017-04-13 10:00:00,39.43,39.46,39.43,39.46,294892.0,32.6396,32.6645,32.6396,32.6645,294892.0
2017-04-13 10:05:00,39.46,39.46,39.43,39.43,866862.0,32.6645,32.6645,32.6396,32.6396,866862.0
2017-04-13 10:10:00,39.43,39.44,39.42,39.43,244292.0,32.6396,32.6479,32.6313,32.6396,244292.0
2017-04-13 10:15:00,39.43,39.44,39.42,39.43,205604.0,32.6396,32.6479,32.6313,32.6396,205604.0
2017-04-13 10:20:00,39.43,39.44,39.38,39.44,1321961.0,32.6396,32.6479,32.5982,32.6479,1321961.0
2017-04-13 10:25:00,39.44,39.44,39.4,39.41,450428.0,32.6479,32.6479,32.6148,32.6231,450428.0
2017-04-13 10:30:00,39.41,39.43,39.4,39.43,240481.0,32.6231,32.6396,32.6148,32.6396,240481.0
2017-04-13 10:35:00,39.42,39.45,39.41,39.44,295392.0,32.6313,32.6562,32.6231,32.6479,295392.0
2017-04-13 10:40:00,39.45,39.45,39.43,39.44,164383.0,32.6562,32.6562,32.6396,32.6479,164383.0
2017-04-13 10:45:00,39.44,39.46,39.43,39.45,188967.0,32.6479,32.6645,32.6396,32.6562,188967.0
2017-04-13 10:50:00,39.44,39.48,39.44,39.46,269978.0,32.6479,32.681,32.6479,32.6645,269978.0
2017-04-13 10:55:00,39.47,39.48,39.45,39.46,336174.0,32.6727,32.681,32.6562,32.6645,336174.0
2017-04-13 11:00:00,39.46,39.5,39.46,39.48,608421.0,32.6645,32.6976,32.6645,32.681,608421.0
2017-04-13 11:05:00,39.48,39.48,39.46,39.47,265800.0,32.681,32.681,32.6645,32.6727,265800.0
2017-04-13 11:10:00,39.47,39.47,39.45,39.45,706208.0,32.6727,32.6727,32.6562,32.6562,706208.0
2017-04-13 11:15:00,39.46,39.46,39.44,39.44,287497.0,32.6645,32.6645,32.6479,32.6479,287497.0
2017-04-13 11:20:00,39.44,39.46,39.44,39.44,479021.0,32.6479,32.6645,32.6479,32.6479,479021.0
2017-04-13 11:25:00,39.45,39.48,39.44,39.46,375148.0,32.6562,32.681,32.6479,32.6645,375148.0
2017-04-13 11:30:00,39.46,39.46,39.45,39.45,248579.0,32.6645,32.6645,32.6562,32.6562,248579.0
2017-04-13 11:35:00,39.46,39.46,39.44,39.44,404028.0,32.6645,32.6645,32.6479,32.6479,404028.0
2017-04-13 11:40:00,39.44,39.45,39.43,39.44,174737.0,32.6479,32.6562,32.6396,32.6479,174737.0
2017-04-13 11:45:00,39.44,39.46,39.43,39.46,268954.0,32.6479,32.6645,32.6396,32.6645,268954.0
2017-04-13 11:50:00,39.46,39.47,39.45,39.46,278410.0,32.6645,32.6727,32.6562,32.6645,278410.0
2017-04-13 11:55:00,39.46,39.46,39.45,39.46,69906.0,32.6645,32.6645,32.6562,32.6645,69906.0
2017-04-13 12:00:00,39.46,39.46,39.42,39.42,183326.0,32.6645,32.6645,32.6313,32.6313,183326.0
2017-04-13 12:05:00,39.42,39.43,39.4,39.41,234978.0,32.6313,32.6396,32.6148,32.6231,234978.0
2017-04-13 12:10:00,39.41,39.42,39.4,39.4,279683.0,32.6231,32.6313,32.6148,32.6148,279683.0
2017-04-13 12:15:00,39.4,39.42,39.4,39.41,239360.0,32.6148,32.6313,32.6148,32.6231,239360.0
2017-04-13 12:20:00,39.41,39.42,39.37,39.37,914142.0,32.6231,32.6313,32.59,32.59,914142.0
2017-04-13 12:25:00,39.38,39.38,39.36,39.37,3351837.0,32.5982,32.5982,32.5817,32.59,3351837.0
2017-04-13 12:30:00,39.37,39.37,39.36,39.37,660567.0,32.59,32.59,32.5817,32.59,660567.0
2017-04-13 12:35:00,39.37,39.37,39.35,39.36,961432.0,32.59,32.59,32.5734,32.5817,961432.0
2017-04-13 12:40:00,39.36,39.37,39.33,39.36,1163418.0,32.5817,32.59,32.5568,32.5817,1163418.0
2017-04-13 12:45:00,39.36,39.37,39.34,39.35,406002.0,32.5817,32.59,32.5651,32.5734,406002.0
2017-04-13 12:50:00,39.35,39.36,39.34,39.34,380239.0,32.5734,32.5817,32.5651,32.5651,380239.0
2017-04-13 12:55:00,39.34,39.35,39.33,39.35,398271.0,32.5651,32.5734,32.5568,32.5734,398271.0
2017-04-13 13:00:00,39.34,39.35,39.31,39.31,240334.0,32.5651,32.5734,32.5403,32.5403,240334.0
2017-04-13 13:05:00,39.31,39.32,39.27,39.29,292762.0,32.5403,32.5486,32.5072,32.5237,292762.0
2017-04-13 13:10:00,39.28,39.3,39.27,39.28,1198148.0,32.5155,32.532,32.5072,32.5155,1198148.0
2017-04-13 13:15:00,39.28,39.29,39.27,39.29,153196.0,32.5155,32.5237,32.5072,32.5237,153196.0
2017-04-13 13:20:00,39.29,39.29,39.27,39.28,151820.0,32.5237,32.5237,32.5072,32.5155,151820.0
2017-04-13 13:25:00,39.27,39.31,39.27,39.31,310988.0,32.5072,32.5403,32.5072,32.5403,310988.0
2017-04-13 13:30:00,39.3,39.31,39.29,39.3,189657.0,32.532,32.5403,32.5237,32.532,189657.0
2017-04-13 13:35:00,39.29,39.31,39.29,39.3,109086.0,32.5237,32.5403,32.5237,32.532,109086.0
2017-04-13 13:40:00,39.3,39.31,39.27,39.28,392271.0,32.532,32.5403,32.5072,32.5155,392271.0
2017-04-13 13:45:00,39.28,39.28,39.25,39.26,399800.0,32.5155,32.5155,32.4906,32.4989,399800.0
2017-04-13 13:50:00,39.27,39.27,39.25,39.26,306448.0,32.5072,32.5072,32.4906,32.4989,306448.0
2017-04-13 13:55:00,39.27,39.27,39.24,39.25,170068.0,32.5072,32.5072,32.4823,32.4906,170068.0
2017-04-13 14:00:00,39.25,39.27,39.23,39.26,211235.0,32.4906,32.5072,32.4741,32.4989,211235.0
2017-04-13 14:05:00,39.26,39.3,39.26,39.3,270910.0,32.4989,32.532,32.4989,32.532,270910.0
2017-04-13 14:10:00,39.29,39.3,39.28,39.28,150362.0,32.5237,32.532,32.5155,32.5155,150362.0
2017-04-13 14:15:00,39.29,39.29,39.27,39.29,136106.0,32.5237,32.5237,32.5072,32.5237,136106.0
2017-04-13 14:20:00,39.29,39.3,39.28,39.29,160726.0,32.5237,32.532,32.5155,32.5237,160726.0
2017-04-13 14:25:00,39.29,39.32,39.29,39.3,133840.0,32.5237,32.5486,32.5237,32.532,133840.0
2017-04-13 14:30:00,39.3,39.32,39.29,39.32,69402.0,32.532,32.5486,32.5237,32.5486,69402.0
2017-04-13 14:35:00,39.31,39.32,39.29,39.3,108909.0,32.5403,32.5486,32.5237,32.532,108909.0
2017-04-13 14:40:00,39.3,39.31,39.29,39.3,133661.0,32.532,32.5403,32.5237,32.532,133661.0
2017-04-13 14:45:00,39.3,39.31,39.3,39.31,9639.0,32.532,32.5403,32.532,32.5403,9639.0
2017-04-13 14:50:00,39.3,39.31,39.29,39.3,99299.0,32.532,32.5403,32.5237,32.532,99299.0
2017-04-13 14:55:00,39.29,39.32,39.29,39.31,313550.0,32.5237,32.5486,32.5237,32.5403,313550.0
2017-04-13 15:00:00,39.31,39.32,39.3,39.31,137219.0,32.5403,32.5486,32.532,32.5403,137219.0
2017-04-13 15:05:00,39.31,39.32,39.29,39.3,142308.0,32.5403,32.5486,32.5237,32.532,142308.0
2017-04-13 15:10:00,39.29,39.3,39.27,39.27,182393.0,32.5237,32.532,32.5072,32.5072,182393.0
2017-04-13 15:15:00,39.27,39.27,39.25,39.26,234239.0,32.5072,32.5072,32.4906,32.4989,234239.0
2017-04-13 15:20:00,39.27,39.28,39.26,39.27,138989.0,32.5072,32.5155,32.4989,32.5072,138989.0
2017-04-13 15:25:00,39.26,39.27,39.24,39.26,279838.0,32.4989,32.5072,32.4823,32.4989,279838.0
2017-04-13 15:30:00,39.25,39.27,39.22,39.23,448744.0,32.4906,32.5072,32.4658,32.4741,448744.0
2017-04-13 15:35:00,39.23,39.23,39.2,39.21,340550.0,32.4741,32.4741,32.4492,32.4575,340550.0
2017-04-13 15:40:00,39.2,39.21,39.18,39.2,417526.0,32.4492,32.4575,32.4327,32.4492,417526.0
2017-04-13 15:45:00,39.2,39.24,39.19,39.23,736103.0,32.4492,32.4823,32.441,32.4741,736103.0
2017-04-13 15:50:00,39.23,39.24,39.18,39.19,1559989.0,32.4741,32.4823,32.4327,32.441,1559989.0
2017-04-13 15:55:00,39.19,39.19,39.13,39.16,3469466.0,32.441,32.441,32.3913,32.4161,3469466.0
2017-04-17 09:30:00,39.32,39.35,39.31,39.35,831902.0,32.5486,32.5734,32.5403,32.5734,831902.0
2017-04-17 09:35:00,39.35,39.36,39.3,39.31,404883.0,32.5734,32.5817,32.532,32.5403,404883.0
2017-04-17 09:40:00,39.31,39.32,39.26,39.28,414753.0,32.5403,32.5486,32.4989,32.5155,414753.0
2017-04-17 09:45:00,39.27,39.3,39.27,39.29,270723.0,32.5072,32.532,32.5072,32.5237,270723.0
2017-04-17 09:50:00,39.29,39.34,39.28,39.34,287745.0,32.5237,32.5651,32.5155,32.5651,287745.0
2017-04-17 09:55:00,39.34,39.35,39.32,39.34,498207.0,32.5651,32.5734,32.5486,32.5651,498207.0
2017-04-17 10:00:00,39.34,39.38,39.33,39.38,505289.0,32.5651,32.5982,32.5568,32.5982,505289.0
2017-04-17 10:05:00,39.38,39.4,39.37,39.38,437903.0,32.5982,32.6148,32.59,32.5982,437903.0
2017-04-17 10:10:00,39.38,39.39,39.37,39.39,185602.0,32.5982,32.6065,32.59,32.6065,185602.0
2017-04-17 10:15:00,39.39,39.44,39.39,39.44,1066118.0,32.6065,32.6479,32.6065,32.6479,1066118.0
2017-04-17 10:20:00,39.44,39.44,39.41,39.42,390010.0,32.6479,32.6479,32.6231,32.6313,390010.0
2017-04-17 10:25:00,39.42,39.42,39.38,39.38,453010.0,32.6313,32.6313,32.5982,32.5982,453010.0
2017-04-17 10:30:00,39.38,39.41,39.37,39.4,561731.0,32.5982,32.6231,32.59,32.6148,561731.0
2017-04-17 10:35:00,39.4,39.4,39.35,39.36,461201.0,32.6148,32.6148,32.5734,32.5817,461201.0
2017-04-17 10:40:00,39.36,39.36,39.34,39.35,152527.0,32.5817,32.5817,32.5651,32.5734,152527.0
2017-04-17 10:45:00,39.36,39.38,39.35,39.37,249472.0,32.5817,32.5982,32.5734,32.59,249472.0
2017-04-17 10:50:00,39.38,39.4,39.37,39.39,731003.0,32.5982,32.6148,32.59,32.6065,731003.0
2017-04-17 10:55:00,39.39,39.42,39.38,39.42,148697.0,32.6065,32.6313,32.5982,32.6313,148697.0
2017-04-17 11:00:00,39.41,39.43,39.41,39.43,51217.0,32.6231,32.6396,32.6231,32.6396,51217.0
2017-04-17 11:05:00,39.43,39.43,39.41,39.42,84795.0,32.6396,32.6396,32.6231,32.6313,84795.0
2017-04-17 11:10:00,39.42,39.45,39.42,39.45,191076.0,32.6313,32.6562,32.6313,32.6562,191076.0
2017-04-17 11:15:00,39.45,39.46,39.44,39.45,212680.0,32.6562,32.6645,32.6479,32.6562,212680.0
2017-04-17 11:20:00,39.45,39.45,39.43,39.44,80660.0,32.6562,32.6562,32.6396,32.6479,80660.0
2017-04-17 11:25:00,39.44,39.49,39.43,39.47,1313808.0,32.6479,32.6893,32.6396,32.6727,1313808.0
2017-04-17 11:30:00,39.47,39.47,39.42,39.44,752931.0,32.6727,32.6727,32.6313,32.6479,752931.0
2017-04-17 11:35:00,39.44,39.46,39.43,39.45,512917.0,32.6479,32.6645,32.6396,32.6562,512917.0
2017-04-17 11:40:00,39.45,39.46,39.44,39.44,358467.0,32.6562,32.6645,32.6479,32.6479,358467.0
2017-04-17 11:45:00,39.45,39.45,39.42,39.43,393149.0,32.6562,32.6562,32.6313,32.6396,393149.0
2017-04-17 11:50:00,39.43,39.43,39.41,39.41,678049.0,32.6396,32.6396,32.6231,32.6231,678049.0
2017-04-17 11:55:00,39.41,39.42,39.41,39.41,41918.0,32.6231,32.6313,32.6231,32.6231,41918.0
2017-04-17 12:00:00,39.41,39.43,39.4,39.41,98239.0,32.6231,32.6396,32.6148,32.6231,98239.0
2017-04-17 12:05:00,39.41,39.44,39.41,39.44,144816.0,32.6231,32.6479,32.6231,32.6479,144816.0
2017-04-17 12:10:00,39.44,39.46,39.43,39.46,280367.0,32.6479,32.6645,32.6396,32.6645,280367.0
2017-04-17 12:15:00,39.45,39.46,39.44,39.45,99998.0,32.6562,32.6645,32.6479,32.6562,99998.0
2017-04-17 12:20:00,39.45,39.47,39.44,39.47,295828.0,32.6562,32.6727,32.6479,32.6727,295828.0
2017-04-17 12:25:00,39.47,39.47,39.45,39.45,116311.0,32.6727,32.6727,32.6562,32.6562,116311.0
2017-04-17 12:30:00,39.46,39.47,39.45,39.46,95880.0,32.6645,32.6727,32.6562,32.6645,95880.0
2017-04-17 12:35:00,39.45,39.46,39.44,39.45,58271.0,32.6562,32.6645,32.6479,32.6562,58271.0
2017-04-17 12:40:00,39.45,39.46,39.44,39.46,30609.0,32.6562,32.6645,32.6479,32.6645,30609.0
2017-04-17 12:45:00,39.45,39.46,39.45,39.46,13604.0,32.6562,32.6645,32.6562,32.6645,13604.0
2017-04-17 12:50:00,39.46,39.46,39.45,39.46,79775.0,32.6645,32.6645,32.6562,32.6645,79775.0
2017-04-17 12:55:00,39.45,39.46,39.45,39.46,39237.0,32.6562,32.6645,32.6562,32.6645,39237.0
2017-04-17 13:00:00,39.46,39.46,39.45,39.46,31130.0,32.6645,32.6645,32.6562,32.6645,31130.0
2017-04-17 13:05:00,39.46,39.46,39.45,39.45,111251.0,32.6645,32.6645,32.6562,32.6562,111251.0
2017-04-17 13:10:00,39.45,39.47,39.45,39.46,206841.0,32.6562,32.6727,32.6562,32.6645,206841.0
2017-04-17 13:15:00,39.46,39.46,39.45,39.46,57761.0,32.6645,32.6645,32.6562,32.6645,57761.0
2017-04-17 13:20:00,39.46,39.46,39.45,39.46,19707.0,32.6645,32.6645,32.6562,32.6645,19707.0
2017-04-17 13:25:00,39.46,39.49,39.45,39.47,131035.0,32.6645,32.6893,32.6562,32.6727,131035.0
2017-04-17 13:30:00,39.48,39.49,39.47,39.49,60160.0,32.681,32.6893,32.6727,32.6893,60160.0
2017-04-17 13:35:00,39.49,39.49,39.47,39.49,94556.0,32.6893,32.6893,32.6727,32.6893,94556.0
2017-04-17 13:40:00,39.49,39.5,39.47,39.47,118516.0,32.6893,32.6976,32.6727,32.6727,118516.0
2017-04-17 13:45:00,39.48,39.48,39.46,39.48,132293.0,32.681,32.681,32.6645,32.681,132293.0
2017-04-17 13:50:00,39.48,39.48,39.47,39.48,17036.0,32.681,32.681,32.6727,32.681,17036.0
2017-04-17 13:55:00,39.48,39.48,39.47,39.47,30916.0,32.681,32.681,32.6727,32.6727,30916.0
2017-04-17 14:00:00,39.47,39.48,39.46,39.48,100963.0,32.6727,32.681,32.6645,32.681,100963.0
2017-04-17 14:05:00,39.47,39.48,39.46,39.46,124222.0,32.6727,32.681,32.6645,32.6645,124222.0
2017-04-17 14:10:00,39.46,39.47,39.46,39.46,45444.0,32.6645,32.6727,32.6645,32.6645,45444.0
2017-04-17 14:15:00,39.47,39.48,39.46,39.47,88052.0,32.6727,32.681,32.6645,32.6727,88052.0
2017-04-17 14:20:00,39.47,39.48,39.46,39.47,79538.0,32.6727,32.681,32.6645,32.6727,79538.0
2017-04-17 14:25:00,39.48,39.48,39.46,39.47,44488.0,32.681,32.681,32.6645,32.6727,44488.0
2017-04-17 14:30:00,39.47,39.48,39.46,39.48,71852.0,32.6727,32.681,32.6645,32.681,71852.0
2017-04-17 14:35:00,39.48,39.48,39.46,39.47,50159.0,32.681,32.681,32.6645,32.6727,50159.0
2017-04-17 14:40:00,39.47,39.48,39.46,39.48,46486.0,32.6727,32.681,32.6645,32.681,46486.0
2017-04-17 14:45:00,39.48,39.48,39.47,39.48,58928.0,32.681,32.681,32.6727,32.681,58928.0
2017-04-17 14:50:00,39.48,39.49,39.47,39.48,393397.0,32.681,32.6893,32.6727,32.681,393397.0
2017-04-17 14:55:00,39.48,39.48,39.45,39.46,339750.0,32.681,32.681,32.6562,32.6645,339750.0
2017-04-17 15:00:00,39.46,39.47,39.44,39.45,153245.0,32.6645,32.6727,32.6479,32.6562,153245.0
2017-04-17 15:05:00,39.44,39.45,39.43,39.45,406345.0,32.6479,32.6562,32.6396,32.6562,406345.0
2017-04-17 15:10:00,39.45,39.45,39.43,39.44,274048.0,32.6562,32.6562,32.6396,32.6479,274048.0
2017-04-17 15:15:00,39.45,39.48,39.44,39.48,210585.0,32.6562,32.681,32.6479,32.681,210585.0
2017-04-17 15:20:00,39.48,39.48,39.47,39.47,49134.0,32.681,32.681,32.6727,32.6727,49134.0
2017-04-17 15:25:00,39.48,39.49,39.47,39.48,238518.0,32.681,32.6893,32.6727,32.681,238518.0
2017-04-17 15:30:00,39.47,39.48,39.46,39.47,389569.0,32.6727,32.681,32.6645,32.6727,389569.0
2017-04-17 15:35:00,39.47,39.49,39.46,39.49,179046.0,32.6727,32.6893,32.6645,32.6893,179046.0
2017-04-17 15:40:00,39.49,39.5,39.48,39.5,255066.0,32.6893,32.6976,32.681,32.6976,255066.0
2017-04-17 15:45:00,39.49,39.51,39.47,39.5,1290746.0,32.6893,32.7058,32.6727,32.6976,1290746.0
2017-04-17 15:50:00,39.5,39.53,39.49,39.52,960327.0,32.6976,32.7224,32.6893,32.7141,960327.0
2017-04-17 15:55:00,39.52,39.55,39.51,39.54,3043725.0,32.7141,32.739,32.7058,32.7307,3043725.0
2017-04-18 09:30:00,39.11,39.13,39.08,39.13,1933906.0,32.3747,32.3913,32.3499,32.3913,1933906.0
2017-04-18 09:35:00,39.13,39.17,39.11,39.16,1638637.0,32.3913,32.4244,32.3747,32.4161,1638637.0
2017-04-18 09:40:00,39.16,39.18,39.14,39.18,1790727.0,32.4161,32.4327,32.3996,32.4327,1790727.0
2017-04-18 09:45:00,39.18,39.19,39.17,39.18,2831471.0,32.4327,32.441,32.4244,32.4327,2831471.0
2017-04-18 09:50:00,39.18,39.2,39.17,39.19,710788.0,32.4327,32.4492,32.4244,32.441,710788.0
2017-04-18 09:55:00,39.19,39.23,39.18,39.22,537695.0,32.441,32.4741,32.4327,32.4658,537695.0
2017-04-18 10:00:00,39.22,39.24,39.19,39.2,521377.0,32.4658,32.4823,32.441,32.4492,521377.0
2017-04-18 10:05:00,39.2,39.2,39.17,39.17,274992.0,32.4492,32.4492,32.4244,32.4244,274992.0
2017-04-18 10:10:00,39.18,39.19,39.15,39.16,718600.0,32.4327,32.441,32.4078,32.4161,718600.0
2017-04-18 10:15:00,39.16,39.16,39.11,39.12,180958.0,32.4161,32.4161,32.3747,32.383,180958.0
2017-04-18 10:20:00,39.11,39.14,39.1,39.13,801492.0,32.3747,32.3996,32.3664,32.3913,801492.0
2017-04-18 10:25:00,39.13,39.18,39.13,39.17,1725784.0,32.3913,32.4327,32.3913,32.4244,1725784.0
2017-04-18 10:30:00,39.17,39.18,39.16,39.16,1062875.0,32.4244,32.4327,32.4161,32.4161,1062875.0
2017-04-18 10:35:00,39.17,39.2,39.16,39.19,276568.0,32.4244,32.4492,32.4161,32.441,276568.0
2017-04-18 10:40:00,39.19,39.2,39.18,39.2,204042.0,32.441,32.4492,32.4327,32.4492,204042.0
2017-04-18 10:45:00,39.2,39.2,39.17,39.18,286260.0,32.4492,32.4492,32.4244,32.4327,286260.0
2017-04-18 10:50:00,39.17,39.2,39.17,39.19,363861.0,32.4244,32.4492,32.4244,32.441,363861.0
2017-04-18 10:55:00,39.19,39.2,39.17,39.19,271109.0,32.441,32.4492,32.4244,32.441,271109.0
2017-04-18 11:00:00,39.19,39.21,39.19,39.2,612870.0,32.441,32.4575,32.441,32.4492,612870.0
2017-04-18 11:05:00,39.2,39.23,39.19,39.22,293750.0,32.4492,32.4741,32.441,32.4658,293750.0
2017-04-18 11:10:00,39.23,39.24,39.22,39.22,153087.0,32.4741,32.4823,32.4658,32.4658,153087.0
2017-04-18 11:15:00,39.22,39.23,39.21,39.21,459789.0,32.4658,32.4741,32.4575,32.4575,459789.0
2017-04-18 11:20:00,39.21,39.22,39.2,39.21,153437.0,32.4575,32.4658,32.4492,32.4575,153437.0
2017-04-18 11:25:00,39.22,39.22,39.2,39.21,174337.0,32.4658,32.4658,32.4492,32.4575,174337.0
2017-04-18 11:30:00,39.21,39.21,39.17,39.17,331592.0,32.4575,32.4575,32.4244,32.4244,331592.0
2017-04-18 11:35:00,39.17,39.17,39.13,39.15,256361.0,32.4244,32.4244,32.3913,32.4078,256361.0
2017-04-18 11:40:00,39.15,39.18,39.13,39.16,1166751.0,32.4078,32.4327,32.3913,32.4161,1166751.0
2017-04-18 11:45:00,39.15,39.16,39.14,39.14,207621.0,32.4078,32.4161,32.3996,32.3996,207621.0
2017-04-18 11:50:00,39.14,39.15,39.11,39.12,1230605.0,32.3996,32.4078,32.3747,32.383,1230605.0
2017-04-18 11:55:00,39.12,39.12,39.08,39.09,885554.0,32.383,32.383,32.3499,32.3582,885554.0
2017-04-18 12:00:00,39.08,39.09,39.05,39.09,1307573.0,32.3499,32.3582,32.3251,32.3582,1307573.0
2017-04-18 12:05:00,39.09,39.11,39.06,39.07,739355.0,32.3582,32.3747,32.3333,32.3416,739355.0
2017-04-18 12:10:00,39.06,39.08,39.05,39.08,271505.0,32.3333,32.3499,32.3251,32.3499,271505.0
2017-04-18 12:15:00,39.08,39.08,39.05,39.05,324037.0,32.3499,32.3499,32.3251,32.3251,324037.0
2017-04-18 12:20:00,39.05,39.08,39.05,39.08,179494.0,32.3251,32.3499,32.3251,32.3499,179494.0
2017-04-18 12:25:00,39.08,39.09,39.07,39.08,486523.0,32.3499,32.3582,32.3416,32.3499,486523.0
2017-04-18 12:30:00,39.07,39.09,39.07,39.08,78950.0,32.3416,32.3582,32.3416,32.3499,78950.0
2017-04-18 12:35:00,39.07,39.08,39.02,39.03,1708713.0,32.3416,32.3499,32.3002,32.3085,1708713.0
2017-04-18 12:40:00,39.03,39.05,39.02,39.03,271139.0,32.3085,32.3251,32.3002,32.3085,271139.0
2017-04-18 12:45:00,39.04,39.04,39.01,39.02,193883.0,32.3168,32.3168,32.2919,32.3002,193883.0
2017-04-18 12:50:00,39.01,39.05,39.01,39.05,562594.0,32.2919,32.3251,32.2919,32.3251,562594.0
2017-04-18 12:55:00,39.04,39.05,39.03,39.04,207252.0,32.3168,32.3251,32.3085,32.3168,207252.0
2017-04-18 13:00:00,39.04,39.04,38.98,38.98,950866.0,32.3168,32.3168,32.2671,32.2671,950866.0
2017-04-18 13:05:00,38.98,38.99,38.96,38.98,2626636.0,32.2671,32.2754,32.2506,32.2671,2626636.0
2017-04-18 13:10:00,38.98,39.0,38.98,39.0,280503.0,32.2671,32.2837,32.2671,32.2837,280503.0
2017-04-18 13:15:00,39.0,39.01,38.99,39.0,446531.0,32.2837,32.2919,32.2754,32.2837,446531.0
2017-04-18 13:20:00,39.0,39.01,38.99,39.0,335805.0,32.2837,32.2919,32.2754,32.2837,335805.0
2017-04-18 13:25:00,39.0,39.03,38.99,39.03,339019.0,32.2837,32.3085,32.2754,32.3085,339019.0
2017-04-18 13:30:00,39.03,39.05,39.02,39.05,533513.0,32.3085,32.3251,32.3002,32.3251,533513.0
2017-04-18 13:35:00,39.05,39.06,39.04,39.05,259486.0,32.3251,32.3333,32.3168,32.3251,259486.0
2017-04-18 13:40:00,39.05,39.08,39.04,39.08,614287.0,32.3251,32.3499,32.3168,32.3499,614287.0
2017-04-18 13:45:00,39.08,39.08,39.04,39.05,291223.0,32.3499,32.3499,32.3168,32.3251,291223.0
2017-04-18 13:50:00,39.05,39.06,39.04,39.05,223601.0,32.3251,32.3333,32.3168,32.3251,223601.0
2017-04-18 13:55:00,39.05,39.06,39.05,39.05,40593.0,32.3251,32.3333,32.3251,32.3251,40593.0
2017-04-18 14:00:00,39.06,39.11,39.05,39.11,305648.0,32.3333,32.3747,32.3251,32.3747,305648.0
2017-04-18 14:05:00,39.11,39.11,39.08,39.09,286197.0,32.3747,32.3747,32.3499,32.3582,286197.0
2017-04-18 14:10:00,39.09,39.1,39.08,39.09,107164.0,32.3582,32.3664,32.3499,32.3582,107164.0
2017-04-18 14:15:00,39.09,39.11,39.09,39.1,107025.0,32.3582,32.3747,32.3582,32.3664,107025.0
2017-04-18 14:20:00,39.11,39.12,39.1,39.1,272115.0,32.3747,32.383,32.3664,32.3664,272115.0
2017-04-18 14:25:00,39.1,39.11,39.08,39.11,217940.0,32.3664,32.3747,32.3499,32.3747,217940.0
2017-04-18 14:30:00,39.1,39.12,39.1,39.1,132282.0,32.3664,32.383,32.3664,32.3664,132282.0
2017-04-18 14:35:00,39.11,39.13,39.1,39.1,163925.0,32.3747,32.3913,32.3664,32.3664,163925.0
2017-04-18 14:40:00,39.1,39.11,39.08,39.08,116361.0,32.3664,32.3747,32.3499,32.3499,116361.0
2017-04-18 14:45:00,39.08,39.1,39.07,39.1,306931.0,32.3499,32.3664,32.3416,32.3664,306931.0
2017-04-18 14:50:00,39.1,39.1,39.08,39.08,250797.0,32.3664,32.3664,32.3499,32.3499,250797.0
2017-04-18 14:55:00,39.08,39.09,39.04,39.04,312151.0,32.3499,32.3582,32.3168,32.3168,312151.0
2017-04-18 15:00:00,39.05,39.06,39.03,39.04,407509.0,32.3251,32.3333,32.3085,32.3168,407509.0
2017-04-18 15:05:00,39.04,39.06,39.03,39.06,374878.0,32.3168,32.3333,32.3085,32.3333,374878.0
2017-04-18 15:10:00,39.06,39.07,39.04,39.06,601769.0,32.3333,32.3416,32.3168,32.3333,601769.0
2017-04-18 15:15:00,39.05,39.08,39.05,39.08,328577.0,32.3251,32.3499,32.3251,32.3499,328577.0
2017-04-18 15:20:00,39.07,39.09,39.07,39.09,227614.0,32.3416,32.3582,32.3416,32.3582,227614.0
2017-04-18 15:25:00,39.09,39.09,39.06,39.07,345861.0,32.3582,32.3582,32.3333,32.3416,345861.0
2017-04-18 15:30:00,39.06,39.08,39.06,39.07,331932.0,32.3333,32.3499,32.3333,32.3416,331932.0
2017-04-18 15:35:00,39.07,39.09,39.07,39.09,723279.0,32.3416,32.3582,32.3416,32.3582,723279.0
2017-04-18 15:40:00,39.09,39.1,39.08,39.09,657655.0,32.3582,32.3664,32.3499,32.3582,657655.0
2017-04-18 15:45:00,39.09,39.09,39.08,39.08,301003.0,32.3582,32.3582,32.3499,32.3499,301003.0
2017-04-18 15:50:00,39.08,39.09,39.05,39.06,1430079.0,32.3499,32.3582,32.3251,32.3333,1430079.0
2017-04-18 15:55:00,39.06,39.07,39.05,39.05,2055732.0,32.3333,32.3416,32.3251,32.3251,2055732.0
2017-04-19 09:30:00,39.15,39.16,35.22,39.12,985485.0,32.4078,32.4161,29.1546,32.383,985485.0
2017-04-19 09:35:00,39.12,39.14,39.11,39.14,1112453.0,32.383,32.3996,32.3747,32.3996,1112453.0
2017-04-19 09:40:00,39.14,39.15,39.1,39.11,426511.0,32.3996,32.4078,32.3664,32.3747,426511.0
2017-04-19 09:45:00,39.11,39.12,39.09,39.11,495390.0,32.3747,32.383,32.3582,32.3747,495390.0
2017-04-19 09:50:00,39.11,39.14,39.1,39.14,329025.0,32.3747,32.3996,32.3664,32.3996,329025.0
2017-04-19 09:55:00,39.14,39.15,39.1,39.1,945203.0,32.3996,32.4078,32.3664,32.3664,945203.0
2017-04-19 10:00:00,39.11,39.12,39.09,39.09,881868.0,32.3747,32.383,32.3582,32.3582,881868.0
2017-04-19 10:05:00,39.09,39.11,39.08,39.11,872582.0,32.3582,32.3747,32.3499,32.3747,872582.0
2017-04-19 10:10:00,39.11,39.12,39.08,39.08,2136143.0,32.3747,32.383,32.3499,32.3499,2136143.0
2017-04-19 10:15:00,39.09,39.09,39.05,39.06,992478.0,32.3582,32.3582,32.3251,32.3333,992478.0
2017-04-19 10:20:00,39.05,39.06,39.05,39.05,398481.0,32.3251,32.3333,32.3251,32.3251,398481.0
2017-04-19 10:25:00,39.05,39.09,39.05,39.09,1037886.0,32.3251,32.3582,32.3251,32.3582,1037886.0
2017-04-19 10:30:00,39.09,39.1,39.06,39.09,514823.0,32.3582,32.3664,32.3333,32.3582,514823.0
2017-04-19 10:35:00,39.09,39.09,39.06,39.08,431833.0,32.3582,32.3582,32.3333,32.3499,431833.0
2017-04-19 10:40:00,39.08,39.08,39.05,39.07,312974.0,32.3499,32.3499,32.3251,32.3416,312974.0
2017-04-19 10:45:00,39.06,39.07,39.01,39.02,831981.0,32.3333,32.3416,32.2919,32.3002,831981.0
2017-04-19 10:50:00,39.02,39.03,39.0,39.02,1780447.0,32.3002,32.3085,32.2837,32.3002,1780447.0
2017-04-19 10:55:00,39.02,39.04,39.01,39.02,712298.0,32.3002,32.3168,32.2919,32.3002,712298.0
2017-04-19 11:00:00,39.01,39.05,39.01,39.04,750685.0,32.2919,32.3251,32.2919,32.3168,750685.0
2017-04-19 11:05:00,39.04,39.04,39.02,39.02,115094.0,32.3168,32.3168,32.3002,32.3002,115094.0
2017-04-19 11:10:00,39.03,39.04,39.01,39.04,173048.0,32.3085,32.3168,32.2919,32.3168,173048.0
2017-04-19 11:15:00,39.03,39.04,39.03,39.04,127415.0,32.3085,32.3168,32.3085,32.3168,127415.0
2017-04-19 11:20:00,39.03,39.04,39.02,39.02,335112.0,32.3085,32.3168,32.3002,32.3002,335112.0
2017-04-19 11:25:00,39.02,39.04,39.01,39.03,332480.0,32.3002,32.3168,32.2919,32.3085,332480.0
2017-04-19 11:30:00,39.03,39.03,39.02,39.02,165581.0,32.3085,32.3085,32.3002,32.3002,165581.0
2017-04-19 11:35:00,39.02,39.03,39.01,39.03,183742.0,32.3002,32.3085,32.2919,32.3085,183742.0
2017-04-19 11:40:00,39.02,39.03,39.0,39.01,174010.0,32.3002,32.3085,32.2837,32.2919,174010.0
2017-04-19 11:45:00,39.01,39.01,38.98,38.98,549749.0,32.2919,32.2919,32.2671,32.2671,549749.0
2017-04-19 11:50:00,38.98,39.0,38.97,38.98,478160.0,32.2671,32.2837,32.2588,32.2671,478160.0
2017-04-19 11:55:00,38.98,38.98,38.95,38.95,284928.0,32.2671,32.2671,32.2423,32.2423,284928.0
2017-04-19 12:00:00,38.95,38.96,38.93,38.94,413181.0,32.2423,32.2506,32.2257,32.234,413181.0
2017-04-19 12:05:00,38.94,38.95,38.92,38.93,417640.0,32.234,32.2423,32.2174,32.2257,417640.0
2017-04-19 12:10:00,38.92,38.94,38.91,38.93,458270.0,32.2174,32.234,32.2092,32.2257,458270.0
2017-04-19 12:15:00,38.93,38.94,38.9,38.9,535906.0,32.2257,32.234,32.2009,32.2009,535906.0
2017-04-19 12:20:00,38.91,38.93,38.9,38.91,1292755.0,32.2092,32.2257,32.2009,32.2092,1292755.0
2017-04-19 12:25:00,38.91,38.91,38.9,38.9,265958.0,32.2092,32.2092,32.2009,32.2009,265958.0
2017-04-19 12:30:00,38.9,38.92,38.9,38.91,672546.0,32.2009,32.2174,32.2009,32.2092,672546.0
2017-04-19 12:35:00,38.91,38.91,38.9,38.9,267963.0,32.2092,32.2092,32.2009,32.2009,267963.0
2017-04-19 12:40:00,38.91,38.91,38.88,38.88,467543.0,32.2092,32.2092,32.1843,32.1843,467543.0
2017-04-19 12:45:00,38.89,38.89,38.87,38.87,498729.0,32.1926,32.1926,32.1761,32.1761,498729.0
2017-04-19 12:50:00,38.88,38.88,38.87,38.87,203651.0,32.1843,32.1843,32.1761,32.1761,203651.0
2017-04-19 12:55:00,38.87,38.89,38.86,38.87,1557439.0,32.1761,32.1926,32.1678,32.1761,1557439.0
2017-04-19 13:00:00,38.86,38.87,38.85,38.86,611824.0,32.1678,32.1761,32.1595,32.1678,611824.0
2017-04-19 13:05:00,38.86,38.86,38.84,38.84,735643.0,32.1678,32.1678,32.1512,32.1512,735643.0
2017-04-19 13:10:00,38.85,38.85,38.83,38.84,320365.0,32.1595,32.1595,32.1429,32.1512,320365.0
2017-04-19 13:15:00,38.84,38.85,38.83,38.84,198439.0,32.1512,32.1595,32.1429,32.1512,198439.0
2017-04-19 13:20:00,38.84,38.89,38.83,38.88,654156.0,32.1512,32.1926,32.1429,32.1843,654156.0
2017-04-19 13:25:00,38.88,38.88,38.85,38.85,122446.0,32.1843,32.1843,32.1595,32.1595,122446.0
2017-04-19 13:30:00,38.85,38.85,38.82,38.83,497473.0,32.1595,32.1595,32.1347,32.1429,497473.0
2017-04-19 13:35:00,38.83,38.83,38.82,38.83,208168.0,32.1429,32.1429,32.1347,32.1429,208168.0
2017-04-19 13:40:00,38.82,38.83,38.81,38.83,459206.0,32.1347,32.1429,32.1264,32.1429,459206.0
2017-04-19 13:45:00,38.83,38.84,38.82,38.84,178346.0,32.1429,32.1512,32.1347,32.1512,178346.0
2017-04-19 13:50:00,38.84,38.86,38.83,38.84,737083.0,32.1512,32.1678,32.1429,32.1512,737083.0
2017-04-19 13:55:00,38.84,38.87,38.83,38.87,1041960.0,32.1512,32.1761,32.1429,32.1761,1041960.0
2017-04-19 14:00:00,38.87,38.88,38.83,38.84,532680.0,32.1761,32.1843,32.1429,32.1512,532680.0
2017-04-19 14:05:00,38.83,38.83,38.81,38.81,433273.0,32.1429,32.1429,32.1264,32.1264,433273.0
2017-04-19 14:10:00,38.81,38.82,38.81,38.81,85540.0,32.1264,32.1347,32.1264,32.1264,85540.0
2017-04-19 14:15:00,38.81,38.82,38.78,38.8,842629.0,32.1264,32.1347,32.1016,32.1181,842629.0
2017-04-19 14:20:00,38.8,38.81,38.78,38.78,634209.0,32.1181,32.1264,32.1016,32.1016,634209.0
2017-04-19 14:25:00,38.79,38.85,38.78,38.84,657760.0,32.1098,32.1595,32.1016,32.1512,657760.0
2017-04-19 14:30:00,38.84,38.84,38.82,38.83,216604.0,32.1512,32.1512,32.1347,32.1429,216604.0
2017-04-19 14:35:00,38.82,38.84,38.82,38.84,644144.0,32.1347,32.1512,32.1347,32.1512,644144.0
2017-04-19 14:40:00,38.84,38.84,38.82,38.82,368046.0,32.1512,32.1512,32.1347,32.1347,368046.0
2017-04-19 14:45:00,38.82,38.82,38.79,38.8,457440.0,32.1347,32.1347,32.1098,32.1181,457440.0
2017-04-19 14:50:00,38.8,38.8,38.76,38.79,470993.0,32.1181,32.1181,32.085,32.1098,470993.0
2017-04-19 14:55:00,38.79,38.8,38.78,38.79,324910.0,32.1098,32.1181,32.1016,32.1098,324910.0
2017-04-19 15:00:00,38.79,38.82,38.77,38.8,654975.0,32.1098,32.1347,32.0933,32.1181,654975.0
2017-04-19 15:05:00,38.8,38.8,38.78,38.8,341227.0,32.1181,32.1181,32.1016,32.1181,341227.0
2017-04-19 15:10:00,38.8,38.81,38.78,38.79,323314.0,32.1181,32.1264,32.1016,32.1098,323314.0
2017-04-19 15:15:00,38.79,38.8,38.77,38.79,341309.0,32.1098,32.1181,32.0933,32.1098,341309.0
2017-04-19 15:20:00,38.8,38.8,38.78,38.79,404076.0,32.1181,32.1181,32.1016,32.1098,404076.0
2017-04-19 15:25:00,38.79,38.8,38.74,38.75,596531.0,32.1098,32.1181,32.0684,32.0767,596531.0
2017-04-19 15:30:00,38.75,38.75,38.72,38.73,596429.0,32.0767,32.0767,32.0519,32.0602,596429.0
2017-04-19 15:35:00,38.73,38.76,38.72,38.75,1301048.0,32.0602,32.085,32.0519,32.0767,1301048.0
2017-04-19 15:40:00,38.75,38.76,38.71,38.72,971204.0,32.0767,32.085,32.0436,32.0519,971204.0
2017-04-19 15:45:00,38.72,38.77,38.72,38.77,2119134.0,32.0519,32.0933,32.0519,32.0933,2119134.0
2017-04-19 15:50:00,38.77,38.79,38.75,38.79,1370864.0,32.0933,32.1098,32.0767,32.1098,1370864.0
2017-04-19 15:55:00,38.79,38.82,38.78,38.8,1646302.0,32.1098,32.1347,32.1016,32.1181,1646302.0
2017-04-20 09:30:00,39.23,39.23,39.14,39.2,1847608.0,32.4741,32.4741,32.3996,32.4492,1847608.0
2017-04-20 09:35:00,39.2,39.21,39.18,39.18,704126.0,32.4492,32.4575,32.4327,32.4327,704126.0
2017-04-20 09:40:00,39.19,39.19,39.15,39.16,861445.0,32.441,32.441,32.4078,32.4161,861445.0
2017-04-20 09:45:00,39.16,39.17,39.12,39.14,852479.0,32.4161,32.4244,32.383,32.3996,852479.0
2017-04-20 09:50:00,39.14,39.15,39.12,39.14,558240.0,32.3996,32.4078,32.383,32.3996,558240.0
2017-04-20 09:55:00,39.14,39.15,39.11,39.12,341409.0,32.3996,32.4078,32.3747,32.383,341409.0
2017-04-20 10:00:00,39.12,39.17,39.11,39.16,554956.0,32.383,32.4244,32.3747,32.4161,554956.0
2017-04-20 10:05:00,39.16,39.21,39.16,39.2,501468.0,32.4161,32.4575,32.4161,32.4492,501468.0
2017-04-20 10:10:00,39.21,39.23,39.2,39.21,1086488.0,32.4575,32.4741,32.4492,32.4575,1086488.0
2017-04-20 10:15:00,39.21,39.22,39.19,39.19,361406.0,32.4575,32.4658,32.441,32.441,361406.0
2017-04-20 10:20:00,39.19,39.23,39.18,39.21,419398.0,32.441,32.4741,32.4327,32.4575,419398.0
2017-04-20 10:25:00,39.22,39.22,39.19,39.2,187557.0,32.4658,32.4658,32.441,32.4492,187557.0
2017-04-20 10:30:00,39.2,39.22,39.19,39.2,332944.0,32.4492,32.4658,32.441,32.4492,332944.0
2017-04-20 10:35:00,39.2,39.2,39.18,39.19,314768.0,32.4492,32.4492,32.4327,32.441,314768.0
2017-04-20 10:40:00,39.2,39.22,39.19,39.22,293696.0,32.4492,32.4658,32.441,32.4658,293696.0
2017-04-20 10:45:00,39.22,39.23,39.2,39.21,241686.0,32.4658,32.4741,32.4492,32.4575,241686.0
2017-04-20 10:50:00,39.21,39.22,39.2,39.22,164057.0,32.4575,32.4658,32.4492,32.4658,164057.0
2017-04-20 10:55:00,39.21,39.22,39.19,39.21,791978.0,32.4575,32.4658,32.441,32.4575,791978.0
2017-04-20 11:00:00,39.22,39.23,39.2,39.2,541319.0,32.4658,32.4741,32.4492,32.4492,541319.0
2017-04-20 11:05:00,39.2,39.21,39.18,39.2,548742.0,32.4492,32.4575,32.4327,32.4492,548742.0
2017-04-20 11:10:00,39.2,39.21,39.19,39.2,444091.0,32.4492,32.4575,32.441,32.4492,444091.0
2017-04-20 11:15:00,39.2,39.2,39.16,39.17,715650.0,32.4492,32.4492,32.4161,32.4244,715650.0
2017-04-20 11:20:00,39.17,39.21,39.17,39.21,427507.0,32.4244,32.4575,32.4244,32.4575,427507.0
2017-04-20 11:25:00,39.21,39.22,39.2,39.22,557791.0,32.4575,32.4658,32.4492,32.4658,557791.0
2017-04-20 11:30:00,39.21,39.22,39.2,39.21,326475.0,32.4575,32.4658,32.4492,32.4575,326475.0
2017-04-20 11:35:00,39.21,39.24,39.21,39.24,325420.0,32.4575,32.4823,32.4575,32.4823,325420.0
2017-04-20 11:40:00,39.24,39.24,39.21,39.22,399484.0,32.4823,32.4823,32.4575,32.4658,399484.0
2017-04-20 11:45:00,39.23,39.25,39.22,39.24,382323.0,32.4741,32.4906,32.4658,32.4823,382323.0
2017-04-20 11:50:00,39.24,39.24,39.22,39.23,703981.0,32.4823,32.4823,32.4658,32.4741,703981.0
2017-04-20 11:55:00,39.23,39.25,39.23,39.25,991466.0,32.4741,32.4906,32.4741,32.4906,991466.0
2017-04-20 12:00:00,39.25,39.26,39.23,39.23,402415.0,32.4906,32.4989,32.4741,32.4741,402415.0
2017-04-20 12:05:00,39.23,39.25,39.22,39.23,170142.0,32.4741,32.4906,32.4658,32.4741,170142.0
2017-04-20 12:10:00,39.23,39.25,39.22,39.23,195225.0,32.4741,32.4906,32.4658,32.4741,195225.0
2017-04-20 12:15:00,39.23,39.25,39.23,39.24,138226.0,32.4741,32.4906,32.4741,32.4823,138226.0
2017-04-20 12:20:00,39.24,39.26,39.24,39.25,228405.0,32.4823,32.4989,32.4823,32.4906,228405.0
2017-04-20 12:25:00,39.25,39.25,39.21,39.22,308279.0,32.4906,32.4906,32.4575,32.4658,308279.0
2017-04-20 12:30:00,39.21,39.22,39.19,39.2,349291.0,32.4575,32.4658,32.441,32.4492,349291.0
2017-04-20 12:35:00,39.19,39.21,39.19,39.2,171893.0,32.441,32.4575,32.441,32.4492,171893.0
2017-04-20 12:40:00,39.2,39.23,39.19,39.23,273305.0,32.4492,32.4741,32.441,32.4741,273305.0
2017-04-20 12:45:00,39.23,39.23,39.22,39.23,71437.0,32.4741,32.4741,32.4658,32.4741,71437.0
2017-04-20 12:50:00,39.23,39.24,39.22,39.23,148748.0,32.4741,32.4823,32.4658,32.4741,148748.0
2017-04-20 12:55:00,39.23,39.24,39.2,39.21,300724.0,32.4741,32.4823,32.4492,32.4575,300724.0
2017-04-20 13:00:00,39.21,39.24,39.21,39.23,141751.0,32.4575,32.4823,32.4575,32.4741,141751.0
2017-04-20 13:05:00,39.23,39.23,39.2,39.21,164361.0,32.4741,32.4741,32.4492,32.4575,164361.0
2017-04-20 13:10:00,39.2,39.21,39.2,39.21,109508.0,32.4492,32.4575,32.4492,32.4575,109508.0
2017-04-20 13:15:00,39.21,39.21,39.19,39.2,323263.0,32.4575,32.4575,32.441,32.4492,323263.0
2017-04-20 13:20:00,39.2,39.21,39.19,39.21,561515.0,32.4492,32.4575,32.441,32.4575,561515.0
2017-04-20 13:25:00,39.21,39.22,39.19,39.2,809504.0,32.4575,32.4658,32.441,32.4492,809504.0
2017-04-20 13:30:00,39.2,39.21,39.19,39.2,392991.0,32.4492,32.4575,32.441,32.4492,392991.0
2017-04-20 13:35:00,39.2,39.2,39.18,39.19,456259.0,32.4492,32.4492,32.4327,32.441,456259.0
2017-04-20 13:40:00,39.18,39.23,39.18,39.23,324016.0,32.4327,32.4741,32.4327,32.4741,324016.0
2017-04-20 13:45:00,39.23,39.25,39.22,39.24,485694.0,32.4741,32.4906,32.4658,32.4823,485694.0
2017-04-20 13:50:00,39.23,39.25,39.23,39.23,636280.0,32.4741,32.4906,32.4741,32.4741,636280.0
2017-04-20 13:55:00,39.23,39.24,39.21,39.21,765175.0,32.4741,32.4823,32.4575,32.4575,765175.0
2017-04-20 14:00:00,39.22,39.25,39.21,39.25,1005316.0,32.4658,32.4906,32.4575,32.4906,1005316.0
2017-04-20 14:05:00,39.25,39.25,39.23,39.24,228019.0,32.4906,32.4906,32.4741,32.4823,228019.0
2017-04-20 14:10:00,39.24,39.24,39.22,39.23,204886.0,32.4823,32.4823,32.4658,32.4741,204886.0
2017-04-20 14:15:00,39.23,39.24,39.23,39.23,93704.0,32.4741,32.4823,32.4741,32.4741,93704.0
2017-04-20 14:20:00,39.23,39.25,39.23,39.24,141142.0,32.4741,32.4906,32.4741,32.4823,141142.0
2017-04-20 14:25:00,39.24,39.26,39.24,39.26,254145.0,32.4823,32.4989,32.4823,32.4989,254145.0
2017-04-20 14:30:00,39.26,39.26,39.24,39.25,324708.0,32.4989,32.4989,32.4823,32.4906,324708.0
2017-04-20 14:35:00,39.26,39.27,39.25,39.27,524331.0,32.4989,32.5072,32.4906,32.5072,524331.0
2017-04-20 14:40:00,39.27,39.28,39.26,39.27,206684.0,32.5072,32.5155,32.4989,32.5072,206684.0
2017-04-20 14:45:00,39.27,39.27,39.25,39.26,564769.0,32.5072,32.5072,32.4906,32.4989,564769.0
2017-04-20 14:50:00,39.26,39.29,39.26,39.28,221483.0,32.4989,32.5237,32.4989,32.5155,221483.0
2017-04-20 14:55:00,39.28,39.28,39.27,39.27,112498.0,32.5155,32.5155,32.5072,32.5072,112498.0
2017-04-20 15:00:00,39.27,39.28,39.25,39.27,291532.0,32.5072,32.5155,32.4906,32.5072,291532.0
2017-04-20 15:05:00,39.27,39.27,39.26,39.26,73562.0,32.5072,32.5072,32.4989,32.4989,73562.0
2017-04-20 15:10:00,39.26,39.29,39.26,39.28,504790.0,32.4989,32.5237,32.4989,32.5155,504790.0
2017-04-20 15:15:00,39.28,39.29,39.26,39.27,245671.0,32.5155,32.5237,32.4989,32.5072,245671.0
2017-04-20 15:20:00,39.27,39.27,39.25,39.26,183986.0,32.5072,32.5072,32.4906,32.4989,183986.0
2017-04-20 15:25:00,39.26,39.27,39.25,39.27,288784.0,32.4989,32.5072,32.4906,32.5072,288784.0
2017-04-20 15:30:00,39.27,39.28,39.26,39.27,196549.0,32.5072,32.5155,32.4989,32.5072,196549.0
2017-04-20 15:35:00,39.27,39.28,39.26,39.27,365061.0,32.5072,32.5155,32.4989,32.5072,365061.0
2017-04-20 15:40:00,39.27,39.29,39.27,39.29,218018.0,32.5072,32.5237,32.5072,32.5237,218018.0
2017-04-20 15:45:00,39.28,39.29,39.28,39.29,411132.0,32.5155,32.5237,32.5155,32.5237,411132.0
2017-04-20 15:50:00,39.29,39.29,39.27,39.27,923859.0,32.5237,32.5237,32.5072,32.5072,923859.0
2017-04-20 15:55:00,39.27,39.3,39.27,39.28,2671712.0,32.5072,32.532,32.5072,32.5155,2671712.0
2017-04-21 09:30:00,39.31,39.31,39.24,39.25,714392.0,32.5403,32.5403,32.4823,32.4906,714392.0
2017-04-21 09:35:00,39.25,39.26,39.24,39.26,410205.0,32.4906,32.4989,32.4823,32.4989,410205.0
2017-04-21 09:40:00,39.26,39.3,39.25,39.29,373707.0,32.4989,32.532,32.4906,32.5237,373707.0
2017-04-21 09:45:00,39.29,39.3,39.28,39.29,315958.0,32.5237,32.532,32.5155,32.5237,315958.0
2017-04-21 09:50:00,39.29,39.3,39.25,39.26,391801.0,32.5237,32.532,32.4906,32.4989,391801.0
2017-04-21 09:55:00,39.26,39.3,39.26,39.29,255428.0,32.4989,32.532,32.4989,32.5237,255428.0
2017-04-21 10:00:00,39.3,39.31,39.27,39.29,378688.0,32.532,32.5403,32.5072,32.5237,378688.0
2017-04-21 10:05:00,39.29,39.3,39.26,39.29,174985.0,32.5237,32.532,32.4989,32.5237,174985.0
2017-04-21 10:10:00,39.29,39.29,39.27,39.28,216347.0,32.5237,32.5237,32.5072,32.5155,216347.0
2017-04-21 10:15:00,39.28,39.29,39.27,39.28,108800.0,32.5155,32.5237,32.5072,32.5155,108800.0
2017-04-21 10:20:00,39.29,39.31,39.28,39.31,215413.0,32.5237,32.5403,32.5155,32.5403,215413.0
2017-04-21 10:25:00,39.3,39.31,39.29,39.3,380067.0,32.532,32.5403,32.5237,32.532,380067.0
2017-04-21 10:30:00,39.3,39.3,39.27,39.27,683389.0,32.532,32.532,32.5072,32.5072,683389.0
2017-04-21 10:35:00,39.27,39.29,39.26,39.27,363966.0,32.5072,32.5237,32.4989,32.5072,363966.0
2017-04-21 10:40:00,39.27,39.28,39.26,39.27,128494.0,32.5072,32.5155,32.4989,32.5072,128494.0
2017-04-21 10:45:00,39.27,39.29,39.26,39.27,159372.0,32.5072,32.5237,32.4989,32.5072,159372.0
2017-04-21 10:50:00,39.27,39.28,39.26,39.27,191893.0,32.5072,32.5155,32.4989,32.5072,191893.0
2017-04-21 10:55:00,39.28,39.28,39.24,39.26,775528.0,32.5155,32.5155,32.4823,32.4989,775528.0
2017-04-21 11:00:00,39.25,39.26,39.23,39.25,284392.0,32.4906,32.4989,32.4741,32.4906,284392.0
2017-04-21 11:05:00,39.25,39.25,39.23,39.25,154555.0,32.4906,32.4906,32.4741,32.4906,154555.0
2017-04-21 11:10:00,39.24,39.25,39.22,39.24,312041.0,32.4823,32.4906,32.4658,32.4823,312041.0
2017-04-21 11:15:00,39.23,39.26,39.21,39.26,428614.0,32.4741,32.4989,32.4575,32.4989,428614.0
2017-04-21 11:20:00,39.26,39.27,39.25,39.27,478364.0,32.4989,32.5072,32.4906,32.5072,478364.0
2017-04-21 11:25:00,39.27,39.28,39.25,39.28,434462.0,32.5072,32.5155,32.4906,32.5155,434462.0
2017-04-21 11:30:00,39.28,39.28,39.27,39.28,104888.0,32.5155,32.5155,32.5072,32.5155,104888.0
2017-04-21 11:35:00,39.27,39.28,39.27,39.27,114482.0,32.5072,32.5155,32.5072,32.5072,114482.0
2017-04-21 11:40:00,39.27,39.29,39.27,39.29,226519.0,32.5072,32.5237,32.5072,32.5237,226519.0
2017-04-21 11:45:00,39.29,39.3,39.28,39.3,99704.0,32.5237,32.532,32.5155,32.532,99704.0
2017-04-21 11:50:00,39.29,39.32,39.29,39.32,495475.0,32.5237,32.5486,32.5237,32.5486,495475.0
2017-04-21 11:55:00,39.32,39.33,39.3,39.31,216145.0,32.5486,32.5568,32.532,32.5403,216145.0
2017-04-21 12:00:00,39.31,39.32,39.28,39.29,279834.0,32.5403,32.5486,32.5155,32.5237,279834.0
2017-04-21 12:05:00,39.29,39.29,39.27,39.29,218108.0,32.5237,32.5237,32.5072,32.5237,218108.0
2017-04-21 12:10:00,39.29,39.3,39.27,39.27,171396.0,32.5237,32.532,32.5072,32.5072,171396.0
2017-04-21 12:15:00,39.27,39.29,39.27,39.29,86558.0,32.5072,32.5237,32.5072,32.5237,86558.0
2017-04-21 12:20:00,39.29,39.3,39.28,39.29,88837.0,32.5237,32.532,32.5155,32.5237,88837.0
2017-04-21 12:25:00,39.29,39.31,39.28,39.29,130975.0,32.5237,32.5403,32.5155,32.5237,130975.0
2017-04-21 12:30:00,39.29,39.3,39.28,39.3,50678.0,32.5237,32.532,32.5155,32.532,50678.0
2017-04-21 12:35:00,39.3,39.3,39.28,39.29,122491.0,32.532,32.532,32.5155,32.5237,122491.0
2017-04-21 12:40:00,39.29,39.3,39.28,39.3,217100.0,32.5237,32.532,32.5155,32.532,217100.0
2017-04-21 12:45:00,39.29,39.3,39.28,39.29,107506.0,32.5237,32.532,32.5155,32.5237,107506.0
2017-04-21 12:50:00,39.29,39.31,39.29,39.3,85168.0,32.5237,32.5403,32.5237,32.532,85168.0
2017-04-21 12:55:00,39.3,39.31,39.29,39.29,64759.0,32.532,32.5403,32.5237,32.5237,64759.0
2017-04-21 13:00:00,39.3,39.3,39.27,39.27,126298.0,32.532,32.532,32.5072,32.5072,126298.0
2017-04-21 13:05:00,39.28,39.28,39.27,39.27,41757.0,32.5155,32.5155,32.5072,32.5072,41757.0
2017-04-21 13:10:00,39.27,39.28,39.23,39.26,974936.0,32.5072,32.5155,32.4741,32.4989,974936.0
2017-04-21 13:15:00,39.25,39.25,39.24,39.24,242883.0,32.4906,32.4906,32.4823,32.4823,242883.0
2017-04-21 13:20:00,39.25,39.25,39.24,39.25,95770.0,32.4906,32.4906,32.4823,32.4906,95770.0
2017-04-21 13:25:00,39.24,39.25,39.24,39.25,218590.0,32.4823,32.4906,32.4823,32.4906,218590.0
2017-04-21 13:30:00,39.25,39.25,39.24,39.24,52941.0,32.4906,32.4906,32.4823,32.4823,52941.0
2017-04-21 13:35:00,39.24,39.25,39.23,39.23,134774.0,32.4823,32.4906,32.4741,32.4741,134774.0
2017-04-21 13:40:00,39.23,39.25,39.23,39.25,183594.0,32.4741,32.4906,32.4741,32.4906,183594.0
2017-04-21 13:45:00,39.24,39.25,39.23,39.23,153383.0,32.4823,32.4906,32.4741,32.4741,153383.0
2017-04-21 13:50:00,39.23,39.24,39.22,39.23,169636.0,32.4741,32.4823,32.4658,32.4741,169636.0
2017-04-21 13:55:00,39.23,39.28,39.22,39.27,354584.0,32.4741,32.5155,32.4658,32.5072,354584.0
2017-04-21 14:00:00,39.27,39.28,39.26,39.26,192972.0,32.5072,32.5155,32.4989,32.4989,192972.0
2017-04-21 14:05:00,39.26,39.27,39.25,39.26,110318.0,32.4989,32.5072,32.4906,32.4989,110318.0
2017-04-21 14:10:00,39.26,39.3,39.25,39.28,678978.0,32.4989,32.532,32.4906,32.5155,678978.0
2017-04-21 14:15:00,39.29,39.29,39.25,39.26,226012.0,32.5237,32.5237,32.4906,32.4989,226012.0
2017-04-21 14:20:00,39.25,39.28,39.25,39.27,215630.0,32.4906,32.5155,32.4906,32.5072,215630.0
2017-04-21 14:25:00,39.27,39.29,39.27,39.28,201437.0,32.5072,32.5237,32.5072,32.5155,201437.0
2017-04-21 14:30:00,39.28,39.3,39.28,39.3,369505.0,32.5155,32.532,32.5155,32.532,369505.0
2017-04-21 14:35:00,39.3,39.3,39.28,39.3,156092.0,32.532,32.532,32.5155,32.532,156092.0
2017-04-21 14:40:00,39.3,39.3,39.29,39.3,45484.0,32.532,32.532,32.5237,32.532,45484.0
2017-04-21 14:45:00,39.29,39.3,39.28,39.29,268548.0,32.5237,32.532,32.5155,32.5237,268548.0
2017-04-21 14:50:00,39.29,39.29,39.28,39.29,62324.0,32.5237,32.5237,32.5155,32.5237,62324.0
2017-04-21 14:55:00,39.28,39.3,39.27,39.29,474576.0,32.5155,32.532,32.5072,32.5237,474576.0
2017-04-21 15:00:00,39.29,39.29,39.28,39.29,71044.0,32.5237,32.5237,32.5155,32.5237,71044.0
2017-04-21 15:05:00,39.28,39.29,39.27,39.29,177388.0,32.5155,32.5237,32.5072,32.5237,177388.0
2017-04-21 15:10:00,39.28,39.29,39.27,39.29,210952.0,32.5155,32.5237,32.5072,32.5237,210952.0
2017-04-21 15:15:00,39.28,39.3,39.28,39.28,326368.0,32.5155,32.532,32.5155,32.5155,326368.0
2017-04-21 15:20:00,39.29,39.3,39.28,39.3,411589.0,32.5237,32.532,32.5155,32.532,411589.0
2017-04-21 15:25:00,39.3,39.3,39.29,39.29,117805.0,32.532,32.532,32.5237,32.5237,117805.0
2017-04-21 15:30:00,39.29,39.3,39.29,39.29,243699.0,32.5237,32.532,32.5237,32.5237,243699.0
2017-04-21 15:35:00,39.29,39.3,39.28,39.3,230754.0,32.5237,32.532,32.5155,32.532,230754.0
2017-04-21 15:40:00,39.3,39.34,39.29,39.34,1064461.0,32.532,32.5651,32.5237,32.5651,1064461.0
2017-04-21 15:45:00,39.34,39.35,39.33,39.34,801504.0,32.5651,32.5734,32.5568,32.5651,801504.0
2017-04-21 15:50:00,39.34,39.35,39.34,39.34,947143.0,32.5651,32.5734,32.5651,32.5651,947143.0
2017-04-21 15:55:00,39.34,39.35,39.3,39.31,2544217.0,32.5651,32.5734,32.532,32.5403,2544217.0
2017-04-24 09:30:00,39.87,39.88,39.84,39.86,2446197.0,33.0038,33.0121,32.979,32.9956,2446197.0
2017-04-24 09:35:00,39.86,39.87,39.83,39.84,1602394.0,32.9956,33.0038,32.9707,32.979,1602394.0
2017-04-24 09:40:00,39.84,39.86,39.83,39.85,830808.0,32.979,32.9956,32.9707,32.9873,830808.0
2017-04-24 09:45:00,39.85,39.86,39.82,39.85,1167743.0,32.9873,32.9956,32.9625,32.9873,1167743.0
2017-04-24 09:50:00,39.84,39.86,39.83,39.84,549648.0,32.979,32.9956,32.9707,32.979,549648.0
2017-04-24 09:55:00,39.84,39.86,39.83,39.85,308171.0,32.979,32.9956,32.9707,32.9873,308171.0
2017-04-24 10:00:00,39.85,39.89,39.85,39.88,488294.0,32.9873,33.0204,32.9873,33.0121,488294.0
2017-04-24 10:05:00,39.89,39.89,39.86,39.87,335443.0,33.0204,33.0204,32.9956,33.0038,335443.0
2017-04-24 10:10:00,39.86,39.89,39.83,39.88,1709413.0,32.9956,33.0204,32.9707,33.0121,1709413.0
2017-04-24 10:15:00,39.89,39.89,39.86,39.86,249983.0,33.0204,33.0204,32.9956,32.9956,249983.0
2017-04-24 10:20:00,39.87,39.88,39.86,39.87,124604.0,33.0038,33.0121,32.9956,33.0038,124604.0
2017-04-24 10:25:00,39.86,39.88,39.85,39.88,1754732.0,32.9956,33.0121,32.9873,33.0121,1754732.0
2017-04-24 10:30:00,39.88,39.89,39.87,39.87,987693.0,33.0121,33.0204,33.0038,33.0038,987693.0
2017-04-24 10:35:00,39.88,39.89,39.86,39.87,1269909.0,33.0121,33.0204,32.9956,33.0038,1269909.0
2017-04-24 10:40:00,39.87,39.88,39.86,39.87,588396.0,33.0038,33.0121,32.9956,33.0038,588396.0
2017-04-24 10:45:00,39.86,39.89,39.86,39.89,405752.0,32.9956,33.0204,32.9956,33.0204,405752.0
2017-04-24 10:50:00,39.89,39.91,39.88,39.91,789550.0,33.0204,33.037,33.0121,33.037,789550.0
2017-04-24 10:55:00,39.91,39.91,39.89,39.91,1227410.0,33.037,33.037,33.0204,33.037,1227410.0
2017-04-24 11:00:00,39.91,39.91,39.89,39.9,378860.0,33.037,33.037,33.0204,33.0287,378860.0
2017-04-24 11:05:00,39.89,39.93,39.89,39.92,497075.0,33.0204,33.0535,33.0204,33.0452,497075.0
2017-04-24 11:10:00,39.92,39.92,39.89,39.89,589923.0,33.0452,33.0452,33.0204,33.0204,589923.0
2017-04-24 11:15:00,39.89,39.9,39.85,39.86,584348.0,33.0204,33.0287,32.9873,32.9956,584348.0
2017-04-24 11:20:00,39.86,39.87,39.85,39.86,235433.0,32.9956,33.0038,32.9873,32.9956,235433.0
2017-04-24 11:25:00,39.86,39.86,39.84,39.85,454590.0,32.9956,32.9956,32.979,32.9873,454590.0
2017-04-24 11:30:00,39.85,39.85,39.83,39.84,743145.0,32.9873,32.9873,32.9707,32.979,743145.0
2017-04-24 11:35:00,39.84,39.86,39.83,39.86,858573.0,32.979,32.9956,32.9707,32.9956,858573.0
2017-04-24 11:40:00,39.86,39.87,39.84,39.85,278090.0,32.9956,33.0038,32.979,32.9873,278090.0
2017-04-24 11:45:00,39.85,39.85,39.84,39.85,113540.0,32.9873,32.9873,32.979,32.9873,113540.0
2017-04-24 11:50:00,39.85,39.86,39.82,39.82,219059.0,32.9873,32.9956,32.9625,32.9625,219059.0
2017-04-24 11:55:00,39.83,39.83,39.81,39.82,234317.0,32.9707,32.9707,32.9542,32.9625,234317.0
2017-04-24 12:00:00,39.82,39.84,39.81,39.82,375038.0,32.9625,32.979,32.9542,32.9625,375038.0
2017-04-24 12:05:00,39.82,39.82,39.79,39.8,230675.0,32.9625,32.9625,32.9376,32.9459,230675.0
2017-04-24 12:10:00,39.8,39.82,39.79,39.82,145618.0,32.9459,32.9625,32.9376,32.9625,145618.0
2017-04-24 12:15:00,39.82,39.84,39.81,39.84,789590.0,32.9625,32.979,32.9542,32.979,789590.0
2017-04-24 12:20:00,39.84,39.84,39.82,39.83,273418.0,32.979,32.979,32.9625,32.9707,273418.0
2017-04-24 12:25:00,39.83,39.83,39.82,39.83,74742.0,32.9707,32.9707,32.9625,32.9707,74742.0
2017-04-24 12:30:00,39.83,39.83,39.81,39.82,212835.0,32.9707,32.9707,32.9542,32.9625,212835.0
2017-04-24 12:35:00,39.82,39.84,39.81,39.83,1899759.0,32.9625,32.979,32.9542,32.9707,1899759.0
2017-04-24 12:40:00,39.82,39.83,39.82,39.83,84246.0,32.9625,32.9707,32.9625,32.9707,84246.0
2017-04-24 12:45:00,39.82,39.83,39.81,39.82,461350.0,32.9625,32.9707,32.9542,32.9625,461350.0
2017-04-24 12:50:00,39.82,39.83,39.8,39.8,512198.0,32.9625,32.9707,32.9459,32.9459,512198.0
2017-04-24 12:55:00,39.8,39.81,39.75,39.8,569147.0,32.9459,32.9542,32.9045,32.9459,569147.0
2017-04-24 13:00:00,39.8,39.82,39.79,39.82,143519.0,32.9459,32.9625,32.9376,32.9625,143519.0
2017-04-24 13:05:00,39.82,39.82,39.79,39.8,122178.0,32.9625,32.9625,32.9376,32.9459,122178.0
2017-04-24 13:10:00,39.79,39.82,39.79,39.82,272860.0,32.9376,32.9625,32.9376,32.9625,272860.0
2017-04-24 13:15:00,39.82,39.82,39.81,39.82,50121.0,32.9625,32.9625,32.9542,32.9625,50121.0
2017-04-24 13:20:00,39.82,39.83,39.81,39.82,223444.0,32.9625,32.9707,32.9542,32.9625,223444.0
2017-04-24 13:25:00,39.82,39.83,39.81,39.83,166546.0,32.9625,32.9707,32.9542,32.9707,166546.0
2017-04-24 13:30:00,39.83,39.83,39.82,39.83,86340.0,32.9707,32.9707,32.9625,32.9707,86340.0
2017-04-24 13:35:00,39.83,39.83,39.82,39.83,224321.0,32.9707,32.9707,32.9625,32.9707,224321.0
2017-04-24 13:40:00,39.83,39.83,39.81,39.82,220180.0,32.9707,32.9707,32.9542,32.9625,220180.0
2017-04-24 13:45:00,39.82,39.82,39.81,39.82,57846.0,32.9625,32.9625,32.9542,32.9625,57846.0
2017-04-24 13:50:00,39.82,39.82,39.79,39.79,481746.0,32.9625,32.9625,32.9376,32.9376,481746.0
2017-04-24 13:55:00,39.8,39.81,39.79,39.8,264934.0,32.9459,32.9542,32.9376,32.9459,264934.0
2017-04-24 14:00:00,39.81,39.81,39.78,39.79,209794.0,32.9542,32.9542,32.9293,32.9376,209794.0
2017-04-24 14:05:00,39.79,39.8,39.78,39.8,246425.0,32.9376,32.9459,32.9293,32.9459,246425.0
2017-04-24 14:10:00,39.8,39.8,39.77,39.77,332008.0,32.9459,32.9459,32.9211,32.9211,332008.0
2017-04-24 14:15:00,39.78,39.81,39.78,39.8,612315.0,32.9293,32.9542,32.9293,32.9459,612315.0
2017-04-24 14:20:00,39.8,39.81,39.8,39.8,102760.0,32.9459,32.9542,32.9459,32.9459,102760.0
2017-04-24 14:25:00,39.8,39.81,39.79,39.8,309361.0,32.9459,32.9542,32.9376,32.9459,309361.0
2017-04-24 14:30:00,39.8,39.81,39.79,39.8,177432.0,32.9459,32.9542,32.9376,32.9459,177432.0
2017-04-24 14:35:00,39.81,39.82,39.8,39.82,210888.0,32.9542,32.9625,32.9459,32.9625,210888.0
2017-04-24 14:40:00,39.82,39.82,39.8,39.81,243407.0,32.9625,32.9625,32.9459,32.9542,243407.0
2017-04-24 14:45:00,39.81,39.81,39.8,39.8,187890.0,32.9542,32.9542,32.9459,32.9459,187890.0
2017-04-24 14:50:00,39.8,39.81,39.8,39.8,45906.0,32.9459,32.9542,32.9459,32.9459,45906.0
2017-04-24 14:55:00,39.8,39.81,39.8,39.81,153102.0,32.9459,32.9542,32.9459,32.9542,153102.0
2017-04-24 15:00:00,39.81,39.83,39.8,39.83,209743.0,32.9542,32.9707,32.9459,32.9707,209743.0
2017-04-24 15:05:00,39.83,39.85,39.82,39.85,351339.0,32.9707,32.9873,32.9625,32.9873,351339.0
2017-04-24 15:10:00,39.84,39.86,39.84,39.85,412185.0,32.979,32.9956,32.979,32.9873,412185.0
2017-04-24 15:15:00,39.86,39.86,39.84,39.85,899387.0,32.9956,32.9956,32.979,32.9873,899387.0
2017-04-24 15:20:00,39.85,39.86,39.84,39.85,687520.0,32.9873,32.9956,32.979,32.9873,687520.0
2017-04-24 15:25:00,39.84,39.85,39.83,39.84,560057.0,32.979,32.9873,32.9707,32.979,560057.0
2017-04-24 15:30:00,39.84,39.84,39.82,39.83,475906.0,32.979,32.979,32.9625,32.9707,475906.0
2017-04-24 15:35:00,39.82,39.84,39.82,39.84,330317.0,32.9625,32.979,32.9625,32.979,330317.0
2017-04-24 15:40:00,39.84,39.84,39.83,39.84,221332.0,32.979,32.979,32.9707,32.979,221332.0
2017-04-24 15:45:00,39.84,39.86,39.83,39.84,1062334.0,32.979,32.9956,32.9707,32.979,1062334.0
2017-04-24 15:50:00,39.84,39.86,39.83,39.86,4321721.0,32.979,32.9956,32.9707,32.9956,4321721.0
2017-04-24 15:55:00,39.85,39.86,39.84,39.86,4190279.0,32.9873,32.9956,32.979,32.9956,4190279.0
2017-04-25 09:30:00,40.14,40.18,40.1,40.17,1672602.0,33.2273,33.2605,33.1942,33.2522,1672602.0
2017-04-25 09:35:00,40.18,40.21,40.15,40.2,1327551.0,33.2605,33.2853,33.2356,33.277,1327551.0
2017-04-25 09:40:00,40.2,40.21,40.18,40.19,636224.0,33.277,33.2853,33.2605,33.2687,636224.0
2017-04-25 09:45:00,40.2,40.21,40.17,40.18,570044.0,33.277,33.2853,33.2522,33.2605,570044.0
2017-04-25 09:50:00,40.18,40.2,40.17,40.2,750057.0,33.2605,33.277,33.2522,33.277,750057.0
2017-04-25 09:55:00,40.2,40.21,40.18,40.21,688599.0,33.277,33.2853,33.2605,33.2853,688599.0
2017-04-25 10:00:00,40.21,40.23,40.19,40.22,1155539.0,33.2853,33.3018,33.2687,33.2936,1155539.0
2017-04-25 10:05:00,40.23,40.27,40.22,40.26,1518310.0,33.3018,33.335,33.2936,33.3267,1518310.0
2017-04-25 10:10:00,40.26,40.26,40.24,40.25,353871.0,33.3267,33.3267,33.3101,33.3184,353871.0
2017-04-25 10:15:00,40.25,40.27,40.24,40.26,1231804.0,33.3184,33.335,33.3101,33.3267,1231804.0
2017-04-25 10:20:00,40.25,40.26,40.25,40.26,333141.0,33.3184,33.3267,33.3184,33.3267,333141.0
2017-04-25 10:25:00,40.26,40.27,40.22,40.23,427285.0,33.3267,33.335,33.2936,33.3018,427285.0
2017-04-25 10:30:00,40.23,40.24,40.21,40.23,512365.0,33.3018,33.3101,33.2853,33.3018,512365.0
2017-04-25 10:35:00,40.23,40.23,40.21,40.22,294124.0,33.3018,33.3018,33.2853,33.2936,294124.0
2017-04-25 10:40:00,40.22,40.23,40.21,40.21,350354.0,33.2936,33.3018,33.2853,33.2853,350354.0
2017-04-25 10:45:00,40.21,40.22,40.2,40.21,477099.0,33.2853,33.2936,33.277,33.2853,477099.0
2017-04-25 10:50:00,40.21,40.22,40.19,40.21,471642.0,33.2853,33.2936,33.2687,33.2853,471642.0
2017-04-25 10:55:00,40.21,40.23,40.21,40.23,227135.0,33.2853,33.3018,33.2853,33.3018,227135.0
2017-04-25 11:00:00,40.23,40.24,40.22,40.23,308626.0,33.3018,33.3101,33.2936,33.3018,308626.0
2017-04-25 11:05:00,40.23,40.25,40.22,40.23,164123.0,33.3018,33.3184,33.2936,33.3018,164123.0
2017-04-25 11:10:00,40.23,40.24,40.22,40.23,128895.0,33.3018,33.3101,33.2936,33.3018,128895.0
2017-04-25 11:15:00,40.22,40.24,40.22,40.23,568723.0,33.2936,33.3101,33.2936,33.3018,568723.0
2017-04-25 11:20:00,40.23,40.27,40.23,40.26,498219.0,33.3018,33.335,33.3018,33.3267,498219.0
2017-04-25 11:25:00,40.26,40.27,40.23,40.24,274972.0,33.3267,33.335,33.3018,33.3101,274972.0
2017-04-25 11:30:00,40.24,40.24,40.22,40.23,280656.0,33.3101,33.3101,33.2936,33.3018,280656.0
2017-04-25 11:35:00,40.23,40.24,40.21,40.22,380900.0,33.3018,33.3101,33.2853,33.2936,380900.0
2017-04-25 11:40:00,40.22,40.22,40.19,40.2,364899.0,33.2936,33.2936,33.2687,33.277,364899.0
2017-04-25 11:45:00,40.21,40.22,40.19,40.2,161293.0,33.2853,33.2936,33.2687,33.277,161293.0
2017-04-25 11:50:00,40.2,40.21,40.19,40.21,102880.0,33.277,33.2853,33.2687,33.2853,102880.0
2017-04-25 11:55:00,40.21,40.22,40.2,40.22,133708.0,33.2853,33.2936,33.277,33.2936,133708.0
2017-04-25 12:00:00,40.22,40.24,40.21,40.22,528107.0,33.2936,33.3101,33.2853,33.2936,528107.0
2017-04-25 12:05:00,40.23,40.24,40.22,40.24,252488.0,33.3018,33.3101,33.2936,33.3101,252488.0
2017-04-25 12:10:00,40.23,40.24,40.21,40.22,80789.0,33.3018,33.3101,33.2853,33.2936,80789.0
2017-04-25 12:15:00,40.22,40.23,40.21,40.23,124001.0,33.2936,33.3018,33.2853,33.3018,124001.0
2017-04-25 12:20:00,40.23,40.23,40.22,40.23,73494.0,33.3018,33.3018,33.2936,33.3018,73494.0
2017-04-25 12:25:00,40.23,40.23,40.22,40.23,102658.0,33.3018,33.3018,33.2936,33.3018,102658.0
2017-04-25 12:30:00,40.23,40.23,40.21,40.22,156731.0,33.3018,33.3018,33.2853,33.2936,156731.0
2017-04-25 12:35:00,40.22,40.22,40.18,40.21,578346.0,33.2936,33.2936,33.2605,33.2853,578346.0
2017-04-25 12:40:00,40.2,40.22,40.19,40.2,88122.0,33.277,33.2936,33.2687,33.277,88122.0
2017-04-25 12:45:00,40.2,40.23,40.19,40.23,193708.0,33.277,33.3018,33.2687,33.3018,193708.0
2017-04-25 12:50:00,40.23,40.23,40.2,40.2,135826.0,33.3018,33.3018,33.277,33.277,135826.0
2017-04-25 12:55:00,40.2,40.23,40.2,40.23,269574.0,33.277,33.3018,33.277,33.3018,269574.0
2017-04-25 13:00:00,40.23,40.23,40.22,40.23,558999.0,33.3018,33.3018,33.2936,33.3018,558999.0
2017-04-25 13:05:00,40.23,40.25,40.22,40.25,194307.0,33.3018,33.3184,33.2936,33.3184,194307.0
2017-04-25 13:10:00,40.25,40.26,40.24,40.24,911557.0,33.3184,33.3267,33.3101,33.3101,911557.0
2017-04-25 13:15:00,40.24,40.25,40.23,40.25,779165.0,33.3101,33.3184,33.3018,33.3184,779165.0
2017-04-25 13:20:00,40.25,40.25,40.24,40.24,229611.0,33.3184,33.3184,33.3101,33.3101,229611.0
2017-04-25 13:25:00,40.24,40.25,40.22,40.23,335077.0,33.3101,33.3184,33.2936,33.3018,335077.0
2017-04-25 13:30:00,40.23,40.26,40.22,40.24,2320625.0,33.3018,33.3267,33.2936,33.3101,2320625.0
2017-04-25 13:35:00,40.25,40.26,40.24,40.25,945684.0,33.3184,33.3267,33.3101,33.3184,945684.0
2017-04-25 13:40:00,40.25,40.26,40.24,40.26,296886.0,33.3184,33.3267,33.3101,33.3267,296886.0
2017-04-25 13:45:00,40.25,40.26,40.25,40.26,92738.0,33.3184,33.3267,33.3184,33.3267,92738.0
2017-04-25 13:50:00,40.25,40.26,40.25,40.26,69419.0,33.3184,33.3267,33.3184,33.3267,69419.0
2017-04-25 13:55:00,40.26,40.26,40.25,40.26,91618.0,33.3267,33.3267,33.3184,33.3267,91618.0
2017-04-25 14:00:00,40.26,40.27,40.25,40.27,133113.0,33.3267,33.335,33.3184,33.335,133113.0
2017-04-25 14:05:00,40.27,40.27,40.26,40.27,60627.0,33.335,33.335,33.3267,33.335,60627.0
2017-04-25 14:10:00,40.27,40.3,40.26,40.29,571812.0,33.335,33.3598,33.3267,33.3515,571812.0
2017-04-25 14:15:00,40.29,40.29,40.27,40.28,119390.0,33.3515,33.3515,33.335,33.3432,119390.0
2017-04-25 14:20:00,40.28,40.29,40.27,40.28,167747.0,33.3432,33.3515,33.335,33.3432,167747.0
2017-04-25 14:25:00,40.27,40.29,40.27,40.29,127367.0,33.335,33.3515,33.335,33.3515,127367.0
2017-04-25 14:30:00,40.29,40.29,40.28,40.29,184555.0,33.3515,33.3515,33.3432,33.3515,184555.0
2017-04-25 14:35:00,40.29,40.31,40.28,40.3,208171.0,33.3515,33.3681,33.3432,33.3598,208171.0
2017-04-25 14:40:00,40.3,40.31,40.29,40.3,63015.0,33.3598,33.3681,33.3515,33.3598,63015.0
2017-04-25 14:45:00,40.29,40.3,40.29,40.3,160735.0,33.3515,33.3598,33.3515,33.3598,160735.0
2017-04-25 14:50:00,40.29,40.3,40.26,40.27,432032.0,33.3515,33.3598,33.3267,33.335,432032.0
2017-04-25 14:55:00,40.27,40.27,40.25,40.26,214546.0,33.335,33.335,33.3184,33.3267,214546.0
2017-04-25 15:00:00,40.27,40.28,40.26,40.28,178742.0,33.335,33.3432,33.3267,33.3432,178742.0
2017-04-25 15:05:00,40.27,40.29,40.27,40.29,204891.0,33.335,33.3515,33.335,33.3515,204891.0
2017-04-25 15:10:00,40.29,40.29,40.26,40.26,562875.0,33.3515,33.3515,33.3267,33.3267,562875.0
2017-04-25 15:15:00,40.26,40.28,40.25,40.27,287159.0,33.3267,33.3432,33.3184,33.335,287159.0
2017-04-25 15:20:00,40.27,40.3,40.27,40.29,270374.0,33.335,33.3598,33.335,33.3515,270374.0
2017-04-25 15:25:00,40.28,40.28,40.26,40.27,102096.0,33.3432,33.3432,33.3267,33.335,102096.0
2017-04-25 15:30:00,40.27,40.27,40.26,40.26,180853.0,33.335,33.335,33.3267,33.3267,180853.0
2017-04-25 15:35:00,40.26,40.27,40.24,40.24,685832.0,33.3267,33.335,33.3101,33.3101,685832.0
2017-04-25 15:40:00,40.25,40.25,40.23,40.23,676797.0,33.3184,33.3184,33.3018,33.3018,676797.0
2017-04-25 15:45:00,40.23,40.24,40.22,40.22,1074472.0,33.3018,33.3101,33.2936,33.2936,1074472.0
2017-04-25 15:50:00,40.23,40.23,40.2,40.21,1313265.0,33.3018,33.3018,33.277,33.2853,1313265.0
2017-04-25 15:55:00,40.21,40.23,40.19,40.23,5300571.0,33.2853,33.3018,33.2687,33.3018,5300571.0
2017-04-26 09:30:00,40.14,40.15,40.1,40.13,3343998.0,33.2273,33.2356,33.1942,33.2191,3343998.0
2017-04-26 09:35:00,40.13,40.14,40.11,40.13,583807.0,33.2191,33.2273,33.2025,33.2191,583807.0
2017-04-26 09:40:00,40.13,40.14,40.1,40.13,537799.0,33.2191,33.2273,33.1942,33.2191,537799.0
2017-04-26 09:45:00,40.13,40.15,40.12,40.14,349780.0,33.2191,33.2356,33.2108,33.2273,349780.0
2017-04-26 09:50:00,40.14,40.16,40.12,40.15,366235.0,33.2273,33.2439,33.2108,33.2356,366235.0
2017-04-26 09:55:00,40.15,40.16,40.14,40.16,383917.0,33.2356,33.2439,33.2273,33.2439,383917.0
2017-04-26 10:00:00,40.16,40.16,40.13,40.15,599091.0,33.2439,33.2439,33.2191,33.2356,599091.0
2017-04-26 10:05:00,40.14,40.17,40.14,40.16,256271.0,33.2273,33.2522,33.2273,33.2439,256271.0
2017-04-26 10:10:00,40.16,40.17,40.15,40.17,406132.0,33.2439,33.2522,33.2356,33.2522,406132.0
2017-04-26 10:15:00,40.17,40.18,40.13,40.14,1391706.0,33.2522,33.2605,33.2191,33.2273,1391706.0
2017-04-26 10:20:00,40.14,40.15,40.12,40.12,381930.0,33.2273,33.2356,33.2108,33.2108,381930.0
2017-04-26 10:25:00,40.13,40.14,40.12,40.14,265080.0,33.2191,33.2273,33.2108,33.2273,265080.0
2017-04-26 10:30:00,40.14,40.17,40.13,40.16,354062.0,33.2273,33.2522,33.2191,33.2439,354062.0
2017-04-26 10:35:00,40.15,40.17,40.14,40.16,359236.0,33.2356,33.2522,33.2273,33.2439,359236.0
2017-04-26 10:40:00,40.16,40.17,40.14,40.16,339329.0,33.2439,33.2522,33.2273,33.2439,339329.0
2017-04-26 10:45:00,40.16,40.18,40.15,40.18,427533.0,33.2439,33.2605,33.2356,33.2605,427533.0
2017-04-26 10:50:00,40.18,40.21,40.17,40.21,991482.0,33.2605,33.2853,33.2522,33.2853,991482.0
2017-04-26 10:55:00,40.21,40.21,40.19,40.2,256857.0,33.2853,33.2853,33.2687,33.277,256857.0
2017-04-26 11:00:00,40.19,40.23,40.19,40.21,1691643.0,33.2687,33.3018,33.2687,33.2853,1691643.0
2017-04-26 11:05:00,40.21,40.22,40.19,40.2,205658.0,33.2853,33.2936,33.2687,33.277,205658.0
2017-04-26 11:10:00,40.2,40.2,40.17,40.18,445897.0,33.277,33.277,33.2522,33.2605,445897.0
2017-04-26 11:15:00,40.18,40.2,40.18,40.2,402580.0,33.2605,33.277,33.2605,33.277,402580.0
2017-04-26 11:20:00,40.2,40.23,40.19,40.23,446087.0,33.277,33.3018,33.2687,33.3018,446087.0
2017-04-26 11:25:00,40.23,40.25,40.22,40.23,408232.0,33.3018,33.3184,33.2936,33.3018,408232.0
2017-04-26 11:30:00,40.23,40.24,40.21,40.23,849328.0,33.3018,33.3101,33.2853,33.3018,849328.0
2017-04-26 11:35:00,40.22,40.23,40.21,40.22,262947.0,33.2936,33.3018,33.2853,33.2936,262947.0
2017-04-26 11:40:00,40.22,40.22,40.11,40.12,1834791.0,33.2936,33.2936,33.2025,33.2108,1834791.0
2017-04-26 11:45:00,40.12,40.14,40.05,40.06,1489474.0,33.2108,33.2273,33.1528,33.1611,1489474.0
2017-04-26 11:50:00,40.05,40.1,40.04,40.08,763466.0,33.1528,33.1942,33.1446,33.1777,763466.0
2017-04-26 11:55:00,40.08,40.08,40.05,40.07,495474.0,33.1777,33.1777,33.1528,33.1694,495474.0
2017-04-26 12:00:00,40.07,40.11,40.05,40.1,688759.0,33.1694,33.2025,33.1528,33.1942,688759.0
2017-04-26 12:05:00,40.11,40.12,40.1,40.12,443043.0,33.2025,33.2108,33.1942,33.2108,443043.0
2017-04-26 12:10:00,40.12,40.14,40.1,40.12,334644.0,33.2108,33.2273,33.1942,33.2108,334644.0
2017-04-26 12:15:00,40.11,40.12,40.09,40.12,318733.0,33.2025,33.2108,33.186,33.2108,318733.0
2017-04-26 12:20:00,40.12,40.12,40.07,40.09,1177649.0,33.2108,33.2108,33.1694,33.186,1177649.0
2017-04-26 12:25:00,40.09,40.1,40.07,40.08,723815.0,33.186,33.1942,33.1694,33.1777,723815.0
2017-04-26 12:30:00,40.09,40.1,40.07,40.1,411795.0,33.186,33.1942,33.1694,33.1942,411795.0
2017-04-26 12:35:00,40.1,40.1,40.05,40.05,609894.0,33.1942,33.1942,33.1528,33.1528,609894.0
2017-04-26 12:40:00,40.06,40.06,40.02,40.04,814718.0,33.1611,33.1611,33.128,33.1446,814718.0
2017-04-26 12:45:00,40.03,40.06,40.0,40.0,502492.0,33.1363,33.1611,33.1115,33.1115,502492.0
2017-04-26 12:50:00,40.01,40.03,40.0,40.03,1040177.0,33.1197,33.1363,33.1115,33.1363,1040177.0
2017-04-26 12:55:00,40.03,40.08,40.02,40.07,639356.0,33.1363,33.1777,33.128,33.1694,639356.0
2017-04-26 13:00:00,40.07,40.07,40.05,40.06,317375.0,33.1694,33.1694,33.1528,33.1611,317375.0
2017-04-26 13:05:00,40.06,40.08,40.05,40.07,346402.0,33.1611,33.1777,33.1528,33.1694,346402.0
2017-04-26 13:10:00,40.07,40.07,40.05,40.06,223511.0,33.1694,33.1694,33.1528,33.1611,223511.0
2017-04-26 13:15:00,40.06,40.1,40.05,40.1,352837.0,33.1611,33.1942,33.1528,33.1942,352837.0
2017-04-26 13:20:00,40.1,40.11,40.08,40.09,222943.0,33.1942,33.2025,33.1777,33.186,222943.0
2017-04-26 13:25:00,40.09,40.09,40.07,40.08,150559.0,33.186,33.186,33.1694,33.1777,150559.0
2017-04-26 13:30:00,40.08,40.08,40.04,40.07,375393.0,33.1777,33.1777,33.1446,33.1694,375393.0
2017-04-26 13:35:00,40.07,40.07,40.05,40.06,110393.0,33.1694,33.1694,33.1528,33.1611,110393.0
2017-04-26 13:40:00,40.06,40.08,40.04,40.08,328815.0,33.1611,33.1777,33.1446,33.1777,328815.0
2017-04-26 13:45:00,40.08,40.08,40.0,40.05,1042011.0,33.1777,33.1777,33.1115,33.1528,1042011.0
2017-04-26 13:50:00,40.06,40.11,40.05,40.1,1095680.0,33.1611,33.2025,33.1528,33.1942,1095680.0
2017-04-26 13:55:00,40.1,40.11,40.09,40.09,530712.0,33.1942,33.2025,33.186,33.186,530712.0
2017-04-26 14:00:00,40.1,40.14,40.08,40.13,536350.0,33.1942,33.2273,33.1777,33.2191,536350.0
2017-04-26 14:05:00,40.12,40.15,40.12,40.15,293181.0,33.2108,33.2356,33.2108,33.2356,293181.0
2017-04-26 14:10:00,40.15,40.16,40.11,40.15,712292.0,33.2356,33.2439,33.2025,33.2356,712292.0
2017-04-26 14:15:00,40.15,40.16,40.14,40.16,231632.0,33.2356,33.2439,33.2273,33.2439,231632.0
2017-04-26 14:20:00,40.16,40.18,40.14,40.17,400428.0,33.2439,33.2605,33.2273,33.2522,400428.0
2017-04-26 14:25:00,40.16,40.17,40.13,40.14,296191.0,33.2439,33.2522,33.2191,33.2273,296191.0
2017-04-26 14:30:00,40.14,40.16,40.14,40.15,256408.0,33.2273,33.2439,33.2273,33.2356,256408.0
2017-04-26 14:35:00,40.15,40.15,40.13,40.14,85035.0,33.2356,33.2356,33.2191,33.2273,85035.0
2017-04-26 14:40:00,40.14,40.15,40.13,40.15,202095.0,33.2273,33.2356,33.2191,33.2356,202095.0
2017-04-26 14:45:00,40.15,40.15,40.11,40.13,1172722.0,33.2356,33.2356,33.2025,33.2191,1172722.0
2017-04-26 14:50:00,40.12,40.14,40.12,40.13,113264.0,33.2108,33.2273,33.2108,33.2191,113264.0
2017-04-26 14:55:00,40.13,40.14,40.11,40.12,293914.0,33.2191,33.2273,33.2025,33.2108,293914.0
2017-04-26 15:00:00,40.12,40.12,40.1,40.12,262945.0,33.2108,33.2108,33.1942,33.2108,262945.0
2017-04-26 15:05:00,40.12,40.14,40.11,40.13,181862.0,33.2108,33.2273,33.2025,33.2191,181862.0
2017-04-26 15:10:00,40.13,40.14,40.11,40.14,211875.0,33.2191,33.2273,33.2025,33.2273,211875.0
2017-04-26 15:15:00,40.14,40.14,40.12,40.13,92440.0,33.2273,33.2273,33.2108,33.2191,92440.0
2017-04-26 15:20:00,40.12,40.12,40.09,40.12,1047783.0,33.2108,33.2108,33.186,33.2108,1047783.0
2017-04-26 15:25:00,40.12,40.12,40.09,40.09,665260.0,33.2108,33.2108,33.186,33.186,665260.0
2017-04-26 15:30:00,40.09,40.11,40.07,40.08,662347.0,33.186,33.2025,33.1694,33.1777,662347.0
2017-04-26 15:35:00,40.08,40.08,40.06,40.06,382725.0,33.1777,33.1777,33.1611,33.1611,382725.0
2017-04-26 15:40:00,40.06,40.07,40.05,40.06,450299.0,33.1611,33.1694,33.1528,33.1611,450299.0
2017-04-26 15:45:00,40.06,40.06,40.04,40.05,727358.0,33.1611,33.1611,33.1446,33.1528,727358.0
2017-04-26 15:50:00,40.05,40.06,40.03,40.04,844815.0,33.1528,33.1611,33.1363,33.1446,844815.0
2017-04-26 15:55:00,40.04,40.05,40.01,40.04,2692774.0,33.1446,33.1528,33.1197,33.1446,2692774.0
2017-04-27 09:30:00,40.13,40.14,40.05,40.06,942425.0,33.2191,33.2273,33.1528,33.1611,942425.0
2017-04-27 09:35:00,40.05,40.07,40.04,40.06,782303.0,33.1528,33.1694,33.1446,33.1611,782303.0
2017-04-27 09:40:00,40.06,40.07,40.03,40.05,422535.0,33.1611,33.1694,33.1363,33.1528,422535.0
2017-04-27 09:45:00,40.05,40.08,40.05,40.08,398156.0,33.1528,33.1777,33.1528,33.1777,398156.0
2017-04-27 09:50:00,40.07,40.09,40.06,40.07,339015.0,33.1694,33.186,33.1611,33.1694,339015.0
2017-04-27 09:55:00,40.07,40.08,40.05,40.06,210758.0,33.1694,33.1777,33.1528,33.1611,210758.0
2017-04-27 10:00:00,40.05,40.07,40.04,40.05,419641.0,33.1528,33.1694,33.1446,33.1528,419641.0
2017-04-27 10:05:00,40.05,40.07,40.02,40.04,251600.0,33.1528,33.1694,33.128,33.1446,251600.0
2017-04-27 10:10:00,40.04,40.08,40.03,40.07,234920.0,33.1446,33.1777,33.1363,33.1694,234920.0
2017-04-27 10:15:00,40.08,40.08,40.05,40.06,362127.0,33.1777,33.1777,33.1528,33.1611,362127.0
2017-04-27 10:20:00,40.07,40.07,40.04,40.06,220826.0,33.1694,33.1694,33.1446,33.1611,220826.0
2017-04-27 10:25:00,40.06,40.08,40.05,40.08,286661.0,33.1611,33.1777,33.1528,33.1777,286661.0
2017-04-27 10:30:00,40.08,40.09,40.06,40.08,429583.0,33.1777,33.186,33.1611,33.1777,429583.0
2017-04-27 10:35:00,40.08,40.08,40.05,40.07,986711.0,33.1777,33.1777,33.1528,33.1694,986711.0
2017-04-27 10:40:00,40.06,40.07,40.05,40.07,440802.0,33.1611,33.1694,33.1528,33.1694,440802.0
2017-04-27 10:45:00,40.07,40.07,40.01,40.02,264051.0,33.1694,33.1694,33.1197,33.128,264051.0
2017-04-27 10:50:00,40.01,40.03,40.01,40.02,501896.0,33.1197,33.1363,33.1197,33.128,501896.0
2017-04-27 10:55:00,40.02,40.02,39.97,39.98,2514642.0,33.128,33.128,33.0866,33.0949,2514642.0
2017-04-27 11:00:00,39.98,40.0,39.97,39.97,1516568.0,33.0949,33.1115,33.0866,33.0866,1516568.0
2017-04-27 11:05:00,39.98,40.0,39.96,39.97,775451.0,33.0949,33.1115,33.0783,33.0866,775451.0
2017-04-27 11:10:00,39.96,40.0,39.96,40.0,315562.0,33.0783,33.1115,33.0783,33.1115,315562.0
2017-04-27 11:15:00,40.0,40.0,39.98,39.98,213136.0,33.1115,33.1115,33.0949,33.0949,213136.0
2017-04-27 11:20:00,39.98,39.99,39.95,39.96,550412.0,33.0949,33.1032,33.0701,33.0783,550412.0
2017-04-27 11:25:00,39.96,39.97,39.94,39.96,420887.0,33.0783,33.0866,33.0618,33.0783,420887.0
2017-04-27 11:30:00,39.96,39.97,39.96,39.97,260341.0,33.0783,33.0866,33.0783,33.0866,260341.0
2017-04-27 11:35:00,39.97,39.97,39.95,39.95,197368.0,33.0866,33.0866,33.0701,33.0701,197368.0
2017-04-27 11:40:00,39.95,39.96,39.94,39.95,502190.0,33.0701,33.0783,33.0618,33.0701,502190.0
2017-04-27 11:45:00,39.94,39.95,39.9,39.91,424463.0,33.0618,33.0701,33.0287,33.037,424463.0
2017-04-27 11:50:00,39.91,39.92,39.89,39.92,1238751.0,33.037,33.0452,33.0204,33.0452,1238751.0
2017-04-27 11:55:00,39.91,39.92,39.88,39.89,482721.0,33.037,33.0452,33.0121,33.0204,482721.0
2017-04-27 12:00:00,39.9,39.93,39.89,39.92,769577.0,33.0287,33.0535,33.0204,33.0452,769577.0
2017-04-27 12:05:00,39.93,39.94,39.91,39.94,170332.0,33.0535,33.0618,33.037,33.0618,170332.0
2017-04-27 12:10:00,39.94,39.95,39.93,39.95,343220.0,33.0618,33.0701,33.0535,33.0701,343220.0
2017-04-27 12:15:00,39.95,39.96,39.94,39.94,228664.0,33.0701,33.0783,33.0618,33.0618,228664.0
2017-04-27 12:20:00,39.94,39.94,39.92,39.94,260196.0,33.0618,33.0618,33.0452,33.0618,260196.0
2017-04-27 12:25:00,39.94,39.96,39.93,39.95,157091.0,33.0618,33.0783,33.0535,33.0701,157091.0
2017-04-27 12:30:00,39.96,39.97,39.95,39.96,112571.0,33.0783,33.0866,33.0701,33.0783,112571.0
2017-04-27 12:35:00,39.96,39.97,39.95,39.96,191606.0,33.0783,33.0866,33.0701,33.0783,191606.0
2017-04-27 12:40:00,39.96,39.98,39.95,39.97,222145.0,33.0783,33.0949,33.0701,33.0866,222145.0
2017-04-27 12:45:00,39.97,39.98,39.96,39.97,38265.0,33.0866,33.0949,33.0783,33.0866,38265.0
2017-04-27 12:50:00,39.97,39.99,39.96,39.99,187615.0,33.0866,33.1032,33.0783,33.1032,187615.0
2017-04-27 12:55:00,39.99,40.04,39.98,40.03,420053.0,33.1032,33.1446,33.0949,33.1363,420053.0
2017-04-27 13:00:00,40.03,40.04,40.02,40.03,368768.0,33.1363,33.1446,33.128,33.1363,368768.0
2017-04-27 13:05:00,40.03,40.04,39.99,40.01,444962.0,33.1363,33.1446,33.1032,33.1197,444962.0
2017-04-27 13:10:00,40.0,40.02,40.0,40.01,188606.0,33.1115,33.128,33.1115,33.1197,188606.0
2017-04-27 13:15:00,40.01,40.01,40.0,40.01,138762.0,33.1197,33.1197,33.1115,33.1197,138762.0
2017-04-27 13:20:00,40.01,40.02,39.99,39.99,347507.0,33.1197,33.128,33.1032,33.1032,347507.0
2017-04-27 13:25:00,39.99,40.0,39.99,39.99,41868.0,33.1032,33.1115,33.1032,33.1032,41868.0
2017-04-27 13:30:00,40.0,40.0,39.98,39.98,197054.0,33.1115,33.1115,33.0949,33.0949,197054.0
2017-04-27 13:35:00,39.98,40.01,39.98,40.01,292007.0,33.0949,33.1197,33.0949,33.1197,292007.0
2017-04-27 13:40:00,40.0,40.01,40.0,40.01,53369.0,33.1115,33.1197,33.1115,33.1197,53369.0
2017-04-27 13:45:00,40.01,40.01,39.98,40.0,177314.0,33.1197,33.1197,33.0949,33.1115,177314.0
2017-04-27 13:50:00,39.99,40.0,39.99,39.99,82953.0,33.1032,33.1115,33.1032,33.1032,82953.0
2017-04-27 13:55:00,39.99,40.01,39.99,40.01,249498.0,33.1032,33.1197,33.1032,33.1197,249498.0
2017-04-27 14:00:00,40.01,40.02,40.0,40.01,311096.0,33.1197,33.128,33.1115,33.1197,311096.0
2017-04-27 14:05:00,40.01,40.01,39.99,40.0,232248.0,33.1197,33.1197,33.1032,33.1115,232248.0
2017-04-27 14:10:00,40.01,40.01,40.0,40.01,304191.0,33.1197,33.1197,33.1115,33.1197,304191.0
2017-04-27 14:15:00,40.01,40.01,39.98,39.99,864897.0,33.1197,33.1197,33.0949,33.1032,864897.0
2017-04-27 14:20:00,39.98,40.0,39.98,39.99,583553.0,33.0949,33.1115,33.0949,33.1032,583553.0
2017-04-27 14:25:00,40.0,40.0,39.98,40.0,385801.0,33.1115,33.1115,33.0949,33.1115,385801.0
2017-04-27 14:30:00,40.0,40.01,39.99,40.0,355129.0,33.1115,33.1197,33.1032,33.1115,355129.0
2017-04-27 14:35:00,40.0,40.01,39.99,40.0,217010.0,33.1115,33.1197,33.1032,33.1115,217010.0
2017-04-27 14:40:00,39.99,40.01,39.99,40.0,391558.0,33.1032,33.1197,33.1032,33.1115,391558.0
2017-04-27 14:45:00,40.01,40.02,40.0,40.01,142500.0,33.1197,33.128,33.1115,33.1197,142500.0
2017-04-27 14:50:00,40.01,40.02,39.99,39.99,139719.0,33.1197,33.128,33.1032,33.1032,139719.0
2017-04-27 14:55:00,40.0,40.01,39.98,40.0,275675.0,33.1115,33.1197,33.0949,33.1115,275675.0
2017-04-27 15:00:00,40.01,40.01,39.97,39.98,486281.0,33.1197,33.1197,33.0866,33.0949,486281.0
2017-04-27 15:05:00,39.98,39.99,39.95,39.96,1017379.0,33.0949,33.1032,33.0701,33.0783,1017379.0
2017-04-27 15:10:00,39.96,39.98,39.95,39.97,699293.0,33.0783,33.0949,33.0701,33.0866,699293.0
2017-04-27 15:15:00,39.97,39.98,39.97,39.97,57828.0,33.0866,33.0949,33.0866,33.0866,57828.0
2017-04-27 15:20:00,39.98,39.98,39.96,39.98,270309.0,33.0949,33.0949,33.0783,33.0949,270309.0
2017-04-27 15:25:00,39.98,39.98,39.97,39.98,363407.0,33.0949,33.0949,33.0866,33.0949,363407.0
2017-04-27 15:30:00,39.98,39.99,39.98,39.98,261323.0,33.0949,33.1032,33.0949,33.0949,261323.0
2017-04-27 15:35:00,39.98,39.99,39.97,39.97,314000.0,33.0949,33.1032,33.0866,33.0866,314000.0
2017-04-27 15:40:00,39.98,39.98,39.97,39.97,280832.0,33.0949,33.0949,33.0866,33.0866,280832.0
2017-04-27 15:45:00,39.97,39.98,39.96,39.97,540619.0,33.0866,33.0949,33.0783,33.0866,540619.0
2017-04-27 15:50:00,39.96,39.97,39.96,39.97,673087.0,33.0783,33.0866,33.0783,33.0866,673087.0
2017-04-27 15:55:00,39.96,39.99,39.95,39.99,3106529.0,33.0783,33.1032,33.0701,33.1032,3106529.0
2017-04-28 09:30:00,40.04,40.08,39.99,40.0,1393842.0,33.1446,33.1777,33.1032,33.1115,1393842.0
2017-04-28 09:35:00,40.0,40.01,39.98,40.0,1042773.0,33.1115,33.1197,33.0949,33.1115,1042773.0
2017-04-28 09:40:00,40.0,40.02,39.98,39.98,708085.0,33.1115,33.128,33.0949,33.0949,708085.0
2017-04-28 09:45:00,39.98,40.02,39.95,39.98,2709070.0,33.0949,33.128,33.0701,33.0949,2709070.0
2017-04-28 09:50:00,39.97,40.01,39.97,40.01,386669.0,33.0866,33.1197,33.0866,33.1197,386669.0
2017-04-28 09:55:00,40.01,40.01,39.98,39.99,502043.0,33.1197,33.1197,33.0949,33.1032,502043.0
2017-04-28 10:00:00,39.98,40.0,39.97,39.99,451349.0,33.0949,33.1115,33.0866,33.1032,451349.0
2017-04-28 10:05:00,39.98,39.99,39.95,39.96,498630.0,33.0949,33.1032,33.0701,33.0783,498630.0
2017-04-28 10:10:00,39.96,39.97,39.94,39.97,610995.0,33.0783,33.0866,33.0618,33.0866,610995.0
2017-04-28 10:15:00,39.96,39.96,39.94,39.96,280943.0,33.0783,33.0783,33.0618,33.0783,280943.0
2017-04-28 10:20:00,39.96,39.98,39.94,39.95,288051.0,33.0783,33.0949,33.0618,33.0701,288051.0
2017-04-28 10:25:00,39.94,39.97,39.93,39.97,242887.0,33.0618,33.0866,33.0535,33.0866,242887.0
2017-04-28 10:30:00,39.97,39.97,39.95,39.96,179222.0,33.0866,33.0866,33.0701,33.0783,179222.0
2017-04-28 10:35:00,39.97,39.99,39.96,39.98,589592.0,33.0866,33.1032,33.0783,33.0949,589592.0
2017-04-28 10:40:00,39.98,39.99,39.96,39.97,112462.0,33.0949,33.1032,33.0783,33.0866,112462.0
2017-04-28 10:45:00,39.97,39.97,39.96,39.97,128514.0,33.0866,33.0866,33.0783,33.0866,128514.0
2017-04-28 10:50:00,39.97,39.99,39.96,39.98,561214.0,33.0866,33.1032,33.0783,33.0949,561214.0
2017-04-28 10:55:00,39.98,40.0,39.98,39.99,465550.0,33.0949,33.1115,33.0949,33.1032,465550.0
2017-04-28 11:00:00,40.0,40.01,39.99,40.01,311790.0,33.1115,33.1197,33.1032,33.1197,311790.0
2017-04-28 11:05:00,40.01,40.02,40.0,40.01,348452.0,33.1197,33.128,33.1115,33.1197,348452.0
2017-04-28 11:10:00,40.01,40.02,39.99,40.01,669921.0,33.1197,33.128,33.1032,33.1197,669921.0
2017-04-28 11:15:00,40.01,40.03,40.0,40.02,492249.0,33.1197,33.1363,33.1115,33.128,492249.0
2017-04-28 11:20:00,40.01,40.02,40.0,40.02,542790.0,33.1197,33.128,33.1115,33.128,542790.0
2017-04-28 11:25:00,40.02,40.04,40.0,40.01,2580055.0,33.128,33.1446,33.1115,33.1197,2580055.0
2017-04-28 11:30:00,40.01,40.01,39.98,39.98,1018386.0,33.1197,33.1197,33.0949,33.0949,1018386.0
2017-04-28 11:35:00,39.98,40.02,39.98,40.01,557563.0,33.0949,33.128,33.0949,33.1197,557563.0
2017-04-28 11:40:00,40.01,40.02,39.99,40.0,494601.0,33.1197,33.128,33.1032,33.1115,494601.0
2017-04-28 11:45:00,40.0,40.0,39.97,39.99,289543.0,33.1115,33.1115,33.0866,33.1032,289543.0
2017-04-28 11:50:00,39.98,40.0,39.98,39.99,251456.0,33.0949,33.1115,33.0949,33.1032,251456.0
2017-04-28 11:55:00,39.99,39.99,39.98,39.98,138172.0,33.1032,33.1032,33.0949,33.0949,138172.0
2017-04-28 12:00:00,39.99,40.01,39.98,39.99,915181.0,33.1032,33.1197,33.0949,33.1032,915181.0
2017-04-28 12:05:00,40.0,40.01,39.99,40.01,143818.0,33.1115,33.1197,33.1032,33.1197,143818.0
2017-04-28 12:10:00,40.01,40.01,40.0,40.0,47623.0,33.1197,33.1197,33.1115,33.1115,47623.0
2017-04-28 12:15:00,40.0,40.01,39.99,40.0,147653.0,33.1115,33.1197,33.1032,33.1115,147653.0
2017-04-28 12:20:00,40.0,40.0,39.99,40.0,49642.0,33.1115,33.1115,33.1032,33.1115,49642.0
2017-04-28 12:25:00,40.0,40.01,39.99,40.0,293772.0,33.1115,33.1197,33.1032,33.1115,293772.0
2017-04-28 12:30:00,40.0,40.01,39.99,39.99,80186.0,33.1115,33.1197,33.1032,33.1032,80186.0
2017-04-28 12:35:00,39.99,40.0,39.99,40.0,101100.0,33.1032,33.1115,33.1032,33.1115,101100.0
2017-04-28 12:40:00,40.0,40.01,39.99,40.01,129251.0,33.1115,33.1197,33.1032,33.1197,129251.0
2017-04-28 12:45:00,40.01,40.03,40.0,40.03,217259.0,33.1197,33.1363,33.1115,33.1363,217259.0
2017-04-28 12:50:00,40.03,40.03,40.02,40.02,150036.0,33.1363,33.1363,33.128,33.128,150036.0
2017-04-28 12:55:00,40.02,40.04,40.01,40.03,463528.0,33.128,33.1446,33.1197,33.1363,463528.0
2017-04-28 13:00:00,40.03,40.06,40.01,40.05,2082916.0,33.1363,33.1611,33.1197,33.1528,2082916.0
2017-04-28 13:05:00,40.05,40.07,40.04,40.05,1383757.0,33.1528,33.1694,33.1446,33.1528,1383757.0
2017-04-28 13:10:00,40.05,40.06,40.04,40.05,104388.0,33.1528,33.1611,33.1446,33.1528,104388.0
2017-04-28 13:15:00,40.05,40.05,40.03,40.04,182483.0,33.1528,33.1528,33.1363,33.1446,182483.0
2017-04-28 13:20:00,40.04,40.05,40.02,40.03,624263.0,33.1446,33.1528,33.128,33.1363,624263.0
2017-04-28 13:25:00,40.03,40.04,40.02,40.04,78155.0,33.1363,33.1446,33.128,33.1446,78155.0
2017-04-28 13:30:00,40.04,40.05,40.03,40.04,221803.0,33.1446,33.1528,33.1363,33.1446,221803.0
2017-04-28 13:35:00,40.04,40.05,40.04,40.04,56048.0,33.1446,33.1528,33.1446,33.1446,56048.0
2017-04-28 13:40:00,40.04,40.05,40.03,40.04,408638.0,33.1446,33.1528,33.1363,33.1446,408638.0
2017-04-28 13:45:00,40.04,40.06,40.03,40.05,374633.0,33.1446,33.1611,33.1363,33.1528,374633.0
2017-04-28 13:50:00,40.05,40.06,40.05,40.05,41554.0,33.1528,33.1611,33.1528,33.1528,41554.0
2017-04-28 13:55:00,40.05,40.06,40.05,40.05,60340.0,33.1528,33.1611,33.1528,33.1528,60340.0
2017-04-28 14:00:00,40.05,40.07,40.05,40.07,312635.0,33.1528,33.1694,33.1528,33.1694,312635.0
2017-04-28 14:05:00,40.07,40.08,40.06,40.06,226842.0,33.1694,33.1777,33.1611,33.1611,226842.0
2017-04-28 14:10:00,40.07,40.07,40.05,40.05,166514.0,33.1694,33.1694,33.1528,33.1528,166514.0
2017-04-28 14:15:00,40.06,40.07,40.05,40.06,90218.0,33.1611,33.1694,33.1528,33.1611,90218.0
2017-04-28 14:20:00,40.07,40.07,40.06,40.07,219839.0,33.1694,33.1694,33.1611,33.1694,219839.0
2017-04-28 14:25:00,40.07,40.07,40.05,40.05,146164.0,33.1694,33.1694,33.1528,33.1528,146164.0
2017-04-28 14:30:00,40.05,40.07,40.05,40.07,173325.0,33.1528,33.1694,33.1528,33.1694,173325.0
2017-04-28 14:35:00,40.06,40.07,40.06,40.06,124318.0,33.1611,33.1694,33.1611,33.1611,124318.0
2017-04-28 14:40:00,40.07,40.07,40.06,40.07,136563.0,33.1694,33.1694,33.1611,33.1694,136563.0
2017-04-28 14:45:00,40.06,40.09,40.06,40.08,379134.0,33.1611,33.186,33.1611,33.1777,379134.0
2017-04-28 14:50:00,40.08,40.08,40.05,40.07,208250.0,33.1777,33.1777,33.1528,33.1694,208250.0
2017-04-28 14:55:00,40.07,40.07,40.05,40.06,344874.0,33.1694,33.1694,33.1528,33.1611,344874.0
2017-04-28 15:00:00,40.06,40.08,40.05,40.08,123355.0,33.1611,33.1777,33.1528,33.1777,123355.0
2017-04-28 15:05:00,40.08,40.09,40.07,40.09,128314.0,33.1777,33.186,33.1694,33.186,128314.0
2017-04-28 15:10:00,40.09,40.1,40.08,40.1,196179.0,33.186,33.1942,33.1777,33.1942,196179.0
2017-04-28 15:15:00,40.09,40.1,40.08,40.09,702487.0,33.186,33.1942,33.1777,33.186,702487.0
2017-04-28 15:20:00,40.09,40.1,40.08,40.09,265439.0,33.186,33.1942,33.1777,33.186,265439.0
2017-04-28 15:25:00,40.08,40.09,40.08,40.09,110868.0,33.1777,33.186,33.1777,33.186,110868.0
2017-04-28 15:30:00,40.09,40.1,40.07,40.09,305301.0,33.186,33.1942,33.1694,33.186,305301.0
2017-04-28 15:35:00,40.09,40.1,40.09,40.09,135563.0,33.186,33.1942,33.186,33.186,135563.0
2017-04-28 15:40:00,40.09,40.1,40.08,40.09,251235.0,33.186,33.1942,33.1777,33.186,251235.0
2017-04-28 15:45:00,40.09,40.09,40.07,40.08,543554.0,33.186,33.186,33.1694,33.1777,543554.0
2017-04-28 15:50:00,40.08,40.1,40.07,40.1,591765.0,33.1777,33.1942,33.1694,33.1942,591765.0
2017-04-28 15:55:00,40.09,40.13,40.06,40.08,9074238.0,33.186,33.2191,33.1611,33.1777,9074238.0
2017-05-01 09:30:00,40.24,40.25,40.19,40.23,901601.0,33.3101,33.3184,33.2687,33.3018,901601.0
2017-05-01 09:35:00,40.24,40.27,40.22,40.26,938092.0,33.3101,33.335,33.2936,33.3267,938092.0
2017-05-01 09:40:00,40.26,40.27,40.17,40.22,1296315.0,33.3267,33.335,33.2522,33.2936,1296315.0
2017-05-01 09:45:00,40.22,40.23,40.18,40.19,511105.0,33.2936,33.3018,33.2605,33.2687,511105.0
2017-05-01 09:50:00,40.19,40.22,40.18,40.19,481929.0,33.2687,33.2936,33.2605,33.2687,481929.0
2017-05-01 09:55:00,40.19,40.21,40.17,40.18,667729.0,33.2687,33.2853,33.2522,33.2605,667729.0
2017-05-01 10:00:00,40.18,40.18,40.15,40.16,721618.0,33.2605,33.2605,33.2356,33.2439,721618.0
2017-05-01 10:05:00,40.16,40.19,40.15,40.18,457773.0,33.2439,33.2687,33.2356,33.2605,457773.0
2017-05-01 10:10:00,40.17,40.18,40.15,40.17,300967.0,33.2522,33.2605,33.2356,33.2522,300967.0
2017-05-01 10:15:00,40.16,40.18,40.15,40.17,414792.0,33.2439,33.2605,33.2356,33.2522,414792.0
2017-05-01 10:20:00,40.18,40.2,40.17,40.17,435642.0,33.2605,33.277,33.2522,33.2522,435642.0
2017-05-01 10:25:00,40.17,40.21,40.16,40.2,478428.0,33.2522,33.2853,33.2439,33.277,478428.0
2017-05-01 10:30:00,40.2,40.21,40.19,40.2,283469.0,33.277,33.2853,33.2687,33.277,283469.0
2017-05-01 10:35:00,40.2,40.21,40.19,40.21,611785.0,33.277,33.2853,33.2687,33.2853,611785.0
2017-05-01 10:40:00,40.2,40.21,40.2,40.21,87676.0,33.277,33.2853,33.277,33.2853,87676.0
2017-05-01 10:45:00,40.21,40.24,40.2,40.23,624460.0,33.2853,33.3101,33.277,33.3018,624460.0
2017-05-01 10:50:00,40.24,40.24,40.22,40.23,461655.0,33.3101,33.3101,33.2936,33.3018,461655.0
2017-05-01 10:55:00,40.24,40.26,40.22,40.25,682830.0,33.3101,33.3267,33.2936,33.3184,682830.0
2017-05-01 11:00:00,40.25,40.28,40.24,40.25,790585.0,33.3184,33.3432,33.3101,33.3184,790585.0
2017-05-01 11:05:00,40.25,40.26,40.24,40.24,429695.0,33.3184,33.3267,33.3101,33.3101,429695.0
2017-05-01 11:10:00,40.25,40.26,40.24,40.26,173483.0,33.3184,33.3267,33.3101,33.3267,173483.0
2017-05-01 11:15:00,40.26,40.26,40.25,40.26,226124.0,33.3267,33.3267,33.3184,33.3267,226124.0
2017-05-01 11:20:00,40.26,40.26,40.25,40.26,239614.0,33.3267,33.3267,33.3184,33.3267,239614.0
2017-05-01 11:25:00,40.26,40.27,40.25,40.26,271840.0,33.3267,33.335,33.3184,33.3267,271840.0
2017-05-01 11:30:00,40.26,40.27,40.24,40.25,429353.0,33.3267,33.335,33.3101,33.3184,429353.0
2017-05-01 11:35:00,40.24,40.29,40.24,40.29,869736.0,33.3101,33.3515,33.3101,33.3515,869736.0
2017-05-01 11:40:00,40.29,40.31,40.29,40.31,745412.0,33.3515,33.3681,33.3515,33.3681,745412.0
2017-05-01 11:45:00,40.31,40.32,40.29,40.3,632481.0,33.3681,33.3763,33.3515,33.3598,632481.0
2017-05-01 11:50:00,40.31,40.33,40.3,40.32,422789.0,33.3681,33.3846,33.3598,33.3763,422789.0
2017-05-01 11:55:00,40.31,40.32,40.31,40.32,31718.0,33.3681,33.3763,33.3681,33.3763,31718.0
2017-05-01 12:00:00,40.32,40.32,40.3,40.31,326083.0,33.3763,33.3763,33.3598,33.3681,326083.0
2017-05-01 12:05:00,40.3,40.33,40.3,40.33,155146.0,33.3598,33.3846,33.3598,33.3846,155146.0
2017-05-01 12:10:00,40.33,40.34,40.32,40.33,123453.0,33.3846,33.3929,33.3763,33.3846,123453.0
2017-05-01 12:15:00,40.32,40.32,40.3,40.3,180298.0,33.3763,33.3763,33.3598,33.3598,180298.0
2017-05-01 12:20:00,40.31,40.32,40.3,40.32,341308.0,33.3681,33.3763,33.3598,33.3763,341308.0
2017-05-01 12:25:00,40.32,40.33,40.31,40.32,235580.0,33.3763,33.3846,33.3681,33.3763,235580.0
2017-05-01 12:30:00,40.32,40.34,40.31,40.33,174009.0,33.3763,33.3929,33.3681,33.3846,174009.0
2017-05-01 12:35:00,40.33,40.35,40.32,40.34,351378.0,33.3846,33.4012,33.3763,33.3929,351378.0
2017-05-01 12:40:00,40.34,40.37,40.33,40.36,586930.0,33.3929,33.4177,33.3846,33.4095,586930.0
2017-05-01 12:45:00,40.35,40.37,40.33,40.34,669528.0,33.4012,33.4177,33.3846,33.3929,669528.0
2017-05-01 12:50:00,40.34,40.35,40.3,40.32,1181714.0,33.3929,33.4012,33.3598,33.3763,1181714.0
2017-05-01 12:55:00,40.32,40.33,40.31,40.31,139671.0,33.3763,33.3846,33.3681,33.3681,139671.0
2017-05-01 13:00:00,40.31,40.32,40.3,40.31,546380.0,33.3681,33.3763,33.3598,33.3681,546380.0
2017-05-01 13:05:00,40.31,40.32,40.3,40.31,227153.0,33.3681,33.3763,33.3598,33.3681,227153.0
2017-05-01 13:10:00,40.32,40.33,40.31,40.33,250931.0,33.3763,33.3846,33.3681,33.3846,250931.0
2017-05-01 13:15:00,40.33,40.36,40.32,40.35,433866.0,33.3846,33.4095,33.3763,33.4012,433866.0
2017-05-01 13:20:00,40.34,40.36,40.34,40.35,147327.0,33.3929,33.4095,33.3929,33.4012,147327.0
2017-05-01 13:25:00,40.34,40.35,40.34,40.34,23589.0,33.3929,33.4012,33.3929,33.3929,23589.0
2017-05-01 13:30:00,40.34,40.35,40.33,40.34,112542.0,33.3929,33.4012,33.3846,33.3929,112542.0
2017-05-01 13:35:00,40.34,40.35,40.33,40.34,427535.0,33.3929,33.4012,33.3846,33.3929,427535.0
2017-05-01 13:40:00,40.34,40.35,40.32,40.33,227006.0,33.3929,33.4012,33.3763,33.3846,227006.0
2017-05-01 13:45:00,40.33,40.34,40.32,40.34,240608.0,33.3846,33.3929,33.3763,33.3929,240608.0
2017-05-01 13:50:00,40.33,40.35,40.33,40.35,209121.0,33.3846,33.4012,33.3846,33.4012,209121.0
2017-05-01 13:55:00,40.35,40.36,40.34,40.36,159291.0,33.4012,33.4095,33.3929,33.4095,159291.0
2017-05-01 14:00:00,40.36,40.38,40.36,40.37,220888.0,33.4095,33.426,33.4095,33.4177,220888.0
2017-05-01 14:05:00,40.38,40.38,40.35,40.38,235965.0,33.426,33.426,33.4012,33.426,235965.0
2017-05-01 14:10:00,40.37,40.4,40.37,40.4,391417.0,33.4177,33.4426,33.4177,33.4426,391417.0
2017-05-01 14:15:00,40.4,40.4,40.38,40.39,262318.0,33.4426,33.4426,33.426,33.4343,262318.0
2017-05-01 14:20:00,40.39,40.4,40.37,40.38,315013.0,33.4343,33.4426,33.4177,33.426,315013.0
2017-05-01 14:25:00,40.39,40.39,40.37,40.38,395783.0,33.4343,33.4343,33.4177,33.426,395783.0
2017-05-01 14:30:00,40.39,40.4,40.37,40.39,378550.0,33.4343,33.4426,33.4177,33.4343,378550.0
2017-05-01 14:35:00,40.39,40.39,40.37,40.38,224530.0,33.4343,33.4343,33.4177,33.426,224530.0
2017-05-01 14:40:00,40.37,40.38,40.36,40.37,285951.0,33.4177,33.426,33.4095,33.4177,285951.0
2017-05-01 14:45:00,40.37,40.37,40.34,40.35,489707.0,33.4177,33.4177,33.3929,33.4012,489707.0
2017-05-01 14:50:00,40.34,40.35,40.33,40.33,252931.0,33.3929,33.4012,33.3846,33.3846,252931.0
2017-05-01 14:55:00,40.34,40.34,40.31,40.32,355516.0,33.3929,33.3929,33.3681,33.3763,355516.0
2017-05-01 15:00:00,40.32,40.34,40.31,40.33,364889.0,33.3763,33.3929,33.3681,33.3846,364889.0
2017-05-01 15:05:00,40.32,40.33,40.3,40.31,328105.0,33.3763,33.3846,33.3598,33.3681,328105.0
2017-05-01 15:10:00,40.31,40.32,40.29,40.32,411451.0,33.3681,33.3763,33.3515,33.3763,411451.0
2017-05-01 15:15:00,40.32,40.33,40.3,40.33,840988.0,33.3763,33.3846,33.3598,33.3846,840988.0
2017-05-01 15:20:00,40.32,40.33,40.3,40.32,628420.0,33.3763,33.3846,33.3598,33.3763,628420.0
2017-05-01 15:25:00,40.32,40.32,40.3,40.32,325840.0,33.3763,33.3763,33.3598,33.3763,325840.0
2017-05-01 15:30:00,40.31,40.33,40.3,40.33,219562.0,33.3681,33.3846,33.3598,33.3846,219562.0
2017-05-01 15:35:00,40.33,40.33,40.31,40.31,261601.0,33.3846,33.3846,33.3681,33.3681,261601.0
2017-05-01 15:40:00,40.31,40.32,40.31,40.32,221113.0,33.3681,33.3763,33.3681,33.3763,221113.0
2017-05-01 15:45:00,40.32,40.32,40.31,40.31,320015.0,33.3763,33.3763,33.3681,33.3681,320015.0
2017-05-01 15:50:00,40.31,40.32,40.29,40.29,986552.0,33.3681,33.3763,33.3515,33.3515,986552.0
2017-05-01 15:55:00,40.29,40.3,40.26,40.28,2853169.0,33.3515,33.3598,33.3267,33.3432,2853169.0
2017-05-02 09:30:00,40.46,40.51,40.41,40.46,3755895.0,33.4922,33.5336,33.4508,33.4922,3755895.0
2017-05-02 09:35:00,40.46,40.46,40.43,40.46,643853.0,33.4922,33.4922,33.4674,33.4922,643853.0
2017-05-02 09:40:00,40.46,40.46,40.42,40.44,2456875.0,33.4922,33.4922,33.4591,33.4757,2456875.0
2017-05-02 09:45:00,40.44,40.45,40.41,40.44,1713509.0,33.4757,33.484,33.4508,33.4757,1713509.0
2017-05-02 09:50:00,40.43,40.46,40.42,40.46,505607.0,33.4674,33.4922,33.4591,33.4922,505607.0
2017-05-02 09:55:00,40.46,40.46,40.44,40.44,261110.0,33.4922,33.4922,33.4757,33.4757,261110.0
2017-05-02 10:00:00,40.44,40.47,40.44,40.47,537981.0,33.4757,33.5005,33.4757,33.5005,537981.0
2017-05-02 10:05:00,40.47,40.48,40.46,40.48,567682.0,33.5005,33.5088,33.4922,33.5088,567682.0
2017-05-02 10:10:00,40.48,40.48,40.46,40.48,376513.0,33.5088,33.5088,33.4922,33.5088,376513.0
2017-05-02 10:15:00,40.48,40.48,40.46,40.48,245489.0,33.5088,33.5088,33.4922,33.5088,245489.0
2017-05-02 10:20:00,40.48,40.48,40.47,40.47,186438.0,33.5088,33.5088,33.5005,33.5005,186438.0
2017-05-02 10:25:00,40.48,40.49,40.47,40.48,549492.0,33.5088,33.5171,33.5005,33.5088,549492.0
2017-05-02 10:30:00,40.48,40.5,40.48,40.5,292800.0,33.5088,33.5254,33.5088,33.5254,292800.0
2017-05-02 10:35:00,40.5,40.51,40.49,40.5,420258.0,33.5254,33.5336,33.5171,33.5254,420258.0
2017-05-02 10:40:00,40.5,40.53,40.49,40.52,515700.0,33.5254,33.5502,33.5171,33.5419,515700.0
2017-05-02 10:45:00,40.52,40.53,40.5,40.51,1200987.0,33.5419,33.5502,33.5254,33.5336,1200987.0
2017-05-02 10:50:00,40.51,40.52,40.5,40.51,607672.0,33.5336,33.5419,33.5254,33.5336,607672.0
2017-05-02 10:55:00,40.51,40.52,40.49,40.52,752752.0,33.5336,33.5419,33.5171,33.5419,752752.0
2017-05-02 11:00:00,40.51,40.53,40.5,40.51,2526216.0,33.5336,33.5502,33.5254,33.5336,2526216.0
2017-05-02 11:05:00,40.52,40.52,40.51,40.52,257240.0,33.5419,33.5419,33.5336,33.5419,257240.0
2017-05-02 11:10:00,40.52,40.54,40.51,40.54,434169.0,33.5419,33.5585,33.5336,33.5585,434169.0
2017-05-02 11:15:00,40.54,40.54,40.52,40.52,412153.0,33.5585,33.5585,33.5419,33.5419,412153.0
2017-05-02 11:20:00,40.52,40.53,40.51,40.52,500130.0,33.5419,33.5502,33.5336,33.5419,500130.0
2017-05-02 11:25:00,40.52,40.54,40.51,40.54,512887.0,33.5419,33.5585,33.5336,33.5585,512887.0
2017-05-02 11:30:00,40.54,40.54,40.51,40.53,359001.0,33.5585,33.5585,33.5336,33.5502,359001.0
2017-05-02 11:35:00,40.53,40.54,40.51,40.52,494471.0,33.5502,33.5585,33.5336,33.5419,494471.0
2017-05-02 11:40:00,40.52,40.54,40.52,40.54,753619.0,33.5419,33.5585,33.5419,33.5585,753619.0
2017-05-02 11:45:00,40.54,40.54,40.53,40.54,51951.0,33.5585,33.5585,33.5502,33.5585,51951.0
2017-05-02 11:50:00,40.53,40.54,40.53,40.54,169183.0,33.5502,33.5585,33.5502,33.5585,169183.0
2017-05-02 11:55:00,40.54,40.54,40.52,40.54,855192.0,33.5585,33.5585,33.5419,33.5585,855192.0
2017-05-02 12:00:00,40.54,40.56,40.53,40.55,590574.0,33.5585,33.575,33.5502,33.5667,590574.0
2017-05-02 12:05:00,40.56,40.57,40.55,40.57,258765.0,33.575,33.5833,33.5667,33.5833,258765.0
2017-05-02 12:10:00,40.57,40.59,40.56,40.58,885900.0,33.5833,33.5999,33.575,33.5916,885900.0
2017-05-02 12:15:00,40.58,40.59,40.57,40.59,576669.0,33.5916,33.5999,33.5833,33.5999,576669.0
2017-05-02 12:20:00,40.59,40.6,40.58,40.59,146276.0,33.5999,33.6081,33.5916,33.5999,146276.0
2017-05-02 12:25:00,40.59,40.61,40.59,40.59,402600.0,33.5999,33.6164,33.5999,33.5999,402600.0
2017-05-02 12:30:00,40.6,40.61,40.59,40.61,230470.0,33.6081,33.6164,33.5999,33.6164,230470.0
2017-05-02 12:35:00,40.6,40.61,40.6,40.6,159328.0,33.6081,33.6164,33.6081,33.6081,159328.0
2017-05-02 12:40:00,40.6,40.61,40.59,40.6,245126.0,33.6081,33.6164,33.5999,33.6081,245126.0
2017-05-02 12:45:00,40.59,40.61,40.58,40.59,838219.0,33.5999,33.6164,33.5916,33.5999,838219.0
2017-05-02 12:50:00,40.59,40.6,40.58,40.59,227836.0,33.5999,33.6081,33.5916,33.5999,227836.0
2017-05-02 12:55:00,40.6,40.6,40.59,40.59,161552.0,33.6081,33.6081,33.5999,33.5999,161552.0
2017-05-02 13:00:00,40.59,40.59,40.58,40.59,204557.0,33.5999,33.5999,33.5916,33.5999,204557.0
2017-05-02 13:05:00,40.58,40.61,40.58,40.6,433752.0,33.5916,33.6164,33.5916,33.6081,433752.0
2017-05-02 13:10:00,40.6,40.61,40.59,40.61,405019.0,33.6081,33.6164,33.5999,33.6164,405019.0
2017-05-02 13:15:00,40.61,40.62,40.59,40.61,295234.0,33.6164,33.6247,33.5999,33.6164,295234.0
2017-05-02 13:20:00,40.62,40.62,40.59,40.6,431925.0,33.6247,33.6247,33.5999,33.6081,431925.0
2017-05-02 13:25:00,40.59,40.61,40.59,40.6,224303.0,33.5999,33.6164,33.5999,33.6081,224303.0
2017-05-02 13:30:00,40.6,40.6,40.59,40.6,155411.0,33.6081,33.6081,33.5999,33.6081,155411.0
2017-05-02 13:35:00,40.6,40.62,40.59,40.62,423025.0,33.6081,33.6247,33.5999,33.6247,423025.0
2017-05-02 13:40:00,40.61,40.63,40.61,40.63,252193.0,33.6164,33.633,33.6164,33.633,252193.0
2017-05-02 13:45:00,40.63,40.63,40.61,40.62,284702.0,33.633,33.633,33.6164,33.6247,284702.0
2017-05-02 13:50:00,40.62,40.63,40.56,40.58,2367477.0,33.6247,33.633,33.575,33.5916,2367477.0
2017-05-02 13:55:00,40.58,40.58,40.56,40.58,682151.0,33.5916,33.5916,33.575,33.5916,682151.0
2017-05-02 14:00:00,40.58,40.58,40.55,40.57,412427.0,33.5916,33.5916,33.5667,33.5833,412427.0
2017-05-02 14:05:00,40.56,40.58,40.56,40.57,223713.0,33.575,33.5916,33.575,33.5833,223713.0
2017-05-02 14:10:00,40.57,40.58,40.56,40.57,101593.0,33.5833,33.5916,33.575,33.5833,101593.0
2017-05-02 14:15:00,40.58,40.58,40.56,40.57,305977.0,33.5916,33.5916,33.575,33.5833,305977.0
2017-05-02 14:20:00,40.57,40.57,40.56,40.57,254357.0,33.5833,33.5833,33.575,33.5833,254357.0
2017-05-02 14:25:00,40.57,40.57,40.54,40.55,378859.0,33.5833,33.5833,33.5585,33.5667,378859.0
2017-05-02 14:30:00,40.55,40.56,40.54,40.55,252283.0,33.5667,33.575,33.5585,33.5667,252283.0
2017-05-02 14:35:00,40.55,40.55,40.53,40.54,188079.0,33.5667,33.5667,33.5502,33.5585,188079.0
2017-05-02 14:40:00,40.53,40.55,40.53,40.55,371490.0,33.5502,33.5667,33.5502,33.5667,371490.0
2017-05-02 14:45:00,40.55,40.55,40.51,40.52,235595.0,33.5667,33.5667,33.5336,33.5419,235595.0
2017-05-02 14:50:00,40.51,40.53,40.48,40.49,712392.0,33.5336,33.5502,33.5088,33.5171,712392.0
2017-05-02 14:55:00,40.49,40.5,40.48,40.49,235281.0,33.5171,33.5254,33.5088,33.5171,235281.0
2017-05-02 15:00:00,40.48,40.5,40.48,40.5,170343.0,33.5088,33.5254,33.5088,33.5254,170343.0
2017-05-02 15:05:00,40.5,40.51,40.49,40.5,504404.0,33.5254,33.5336,33.5171,33.5254,504404.0
2017-05-02 15:10:00,40.5,40.52,40.49,40.52,543545.0,33.5254,33.5419,33.5171,33.5419,543545.0
2017-05-02 15:15:00,40.51,40.52,40.5,40.51,344389.0,33.5336,33.5419,33.5254,33.5336,344389.0
2017-05-02 15:20:00,40.51,40.52,40.5,40.52,193435.0,33.5336,33.5419,33.5254,33.5419,193435.0
2017-05-02 15:25:00,40.52,40.53,40.5,40.5,231031.0,33.5419,33.5502,33.5254,33.5254,231031.0
2017-05-02 15:30:00,40.5,40.51,40.49,40.51,311463.0,33.5254,33.5336,33.5171,33.5336,311463.0
2017-05-02 15:35:00,40.5,40.51,40.5,40.51,390385.0,33.5254,33.5336,33.5254,33.5336,390385.0
2017-05-02 15:40:00,40.51,40.55,40.5,40.55,1843161.0,33.5336,33.5667,33.5254,33.5667,1843161.0
2017-05-02 15:45:00,40.54,40.57,40.54,40.57,1108263.0,33.5585,33.5833,33.5585,33.5833,1108263.0
2017-05-02 15:50:00,40.57,40.59,40.56,40.58,1056118.0,33.5833,33.5999,33.575,33.5916,1056118.0
2017-05-02 15:55:00,40.58,40.61,40.56,40.57,2709810.0,33.5916,33.6164,33.575,33.5833,2709810.0
2017-05-03 09:30:00,40.41,40.43,40.4,40.4,535102.0,33.4508,33.4674,33.4426,33.4426,535102.0
2017-05-03 09:35:00,40.4,40.41,40.38,40.38,339879.0,33.4426,33.4508,33.426,33.426,339879.0
2017-05-03 09:40:00,40.38,40.43,40.37,40.43,301619.0,33.426,33.4674,33.4177,33.4674,301619.0
2017-05-03 09:45:00,40.43,40.43,40.41,40.43,337565.0,33.4674,33.4674,33.4508,33.4674,337565.0
2017-05-03 09:50:00,40.43,40.45,40.42,40.44,787334.0,33.4674,33.484,33.4591,33.4757,787334.0
2017-05-03 09:55:00,40.44,40.45,40.42,40.43,329523.0,33.4757,33.484,33.4591,33.4674,329523.0
2017-05-03 10:00:00,40.43,40.43,40.39,40.42,741749.0,33.4674,33.4674,33.4343,33.4591,741749.0
2017-05-03 10:05:00,40.41,40.42,40.36,40.37,402362.0,33.4508,33.4591,33.4095,33.4177,402362.0
2017-05-03 10:10:00,40.36,40.37,40.34,40.36,794759.0,33.4095,33.4177,33.3929,33.4095,794759.0
2017-05-03 10:15:00,40.36,40.38,40.34,40.37,438969.0,33.4095,33.426,33.3929,33.4177,438969.0
2017-05-03 10:20:00,40.37,40.38,40.36,40.37,342605.0,33.4177,33.426,33.4095,33.4177,342605.0
2017-05-03 10:25:00,40.37,40.37,40.34,40.37,409149.0,33.4177,33.4177,33.3929,33.4177,409149.0
2017-05-03 10:30:00,40.36,40.37,40.33,40.35,333037.0,33.4095,33.4177,33.3846,33.4012,333037.0
2017-05-03 10:35:00,40.34,40.36,40.34,40.35,265427.0,33.3929,33.4095,33.3929,33.4012,265427.0
2017-05-03 10:40:00,40.35,40.37,40.33,40.33,367682.0,33.4012,33.4177,33.3846,33.3846,367682.0
2017-05-03 10:45:00,40.33,40.34,40.26,40.27,1886668.0,33.3846,33.3929,33.3267,33.335,1886668.0
2017-05-03 10:50:00,40.27,40.28,40.2,40.23,2432999.0,33.335,33.3432,33.277,33.3018,2432999.0
2017-05-03 10:55:00,40.23,40.26,40.22,40.25,590562.0,33.3018,33.3267,33.2936,33.3184,590562.0
2017-05-03 11:00:00,40.25,40.27,40.24,40.25,416090.0,33.3184,33.335,33.3101,33.3184,416090.0
2017-05-03 11:05:00,40.25,40.28,40.23,40.27,977370.0,33.3184,33.3432,33.3018,33.335,977370.0
2017-05-03 11:10:00,40.28,40.3,40.27,40.29,363788.0,33.3432,33.3598,33.335,33.3515,363788.0
2017-05-03 11:15:00,40.3,40.31,40.29,40.31,241001.0,33.3598,33.3681,33.3515,33.3681,241001.0
2017-05-03 11:20:00,40.31,40.35,40.31,40.33,962072.0,33.3681,33.4012,33.3681,33.3846,962072.0
2017-05-03 11:25:00,40.33,40.34,40.32,40.34,301052.0,33.3846,33.3929,33.3763,33.3929,301052.0
2017-05-03 11:30:00,40.34,40.36,40.33,40.36,275580.0,33.3929,33.4095,33.3846,33.4095,275580.0
2017-05-03 11:35:00,40.36,40.39,40.36,40.38,464914.0,33.4095,33.4343,33.4095,33.426,464914.0
2017-05-03 11:40:00,40.39,40.39,40.37,40.39,324874.0,33.4343,33.4343,33.4177,33.4343,324874.0
2017-05-03 11:45:00,40.37,40.39,40.37,40.39,318325.0,33.4177,33.4343,33.4177,33.4343,318325.0
2017-05-03 11:50:00,40.39,40.39,40.34,40.38,2350835.0,33.4343,33.4343,33.3929,33.426,2350835.0
2017-05-03 11:55:00,40.37,40.39,40.37,40.38,280548.0,33.4177,33.4343,33.4177,33.426,280548.0
2017-05-03 12:00:00,40.37,40.39,40.37,40.38,250170.0,33.4177,33.4343,33.4177,33.426,250170.0
2017-05-03 12:05:00,40.38,40.4,40.37,40.39,136010.0,33.426,33.4426,33.4177,33.4343,136010.0
2017-05-03 12:10:00,40.4,40.4,40.37,40.38,234195.0,33.4426,33.4426,33.4177,33.426,234195.0
2017-05-03 12:15:00,40.38,40.4,40.38,40.4,113276.0,33.426,33.4426,33.426,33.4426,113276.0
2017-05-03 12:20:00,40.4,40.4,40.39,40.4,68359.0,33.4426,33.4426,33.4343,33.4426,68359.0
2017-05-03 12:25:00,40.4,40.41,40.39,40.4,313063.0,33.4426,33.4508,33.4343,33.4426,313063.0
2017-05-03 12:30:00,40.4,40.41,40.38,40.39,303036.0,33.4426,33.4508,33.426,33.4343,303036.0
2017-05-03 12:35:00,40.39,40.39,40.37,40.38,192894.0,33.4343,33.4343,33.4177,33.426,192894.0
2017-05-03 12:40:00,40.38,40.38,40.36,40.38,362198.0,33.426,33.426,33.4095,33.426,362198.0
2017-05-03 12:45:00,40.38,40.38,40.36,40.37,237413.0,33.426,33.426,33.4095,33.4177,237413.0
2017-05-03 12:50:00,40.37,40.37,40.36,40.37,55230.0,33.4177,33.4177,33.4095,33.4177,55230.0
2017-05-03 12:55:00,40.37,40.38,40.36,40.37,234460.0,33.4177,33.426,33.4095,33.4177,234460.0
2017-05-03 13:00:00,40.37,40.39,40.37,40.39,149355.0,33.4177,33.4343,33.4177,33.4343,149355.0
2017-05-03 13:05:00,40.39,40.41,40.38,40.4,605366.0,33.4343,33.4508,33.426,33.4426,605366.0
2017-05-03 13:10:00,40.4,40.4,40.38,40.38,251191.0,33.4426,33.4426,33.426,33.426,251191.0
2017-05-03 13:15:00,40.38,40.39,40.37,40.38,177201.0,33.426,33.4343,33.4177,33.426,177201.0
2017-05-03 13:20:00,40.38,40.38,40.36,40.36,325064.0,33.426,33.426,33.4095,33.4095,325064.0
2017-05-03 13:25:00,40.36,40.37,40.34,40.36,477740.0,33.4095,33.4177,33.3929,33.4095,477740.0
2017-05-03 13:30:00,40.36,40.38,40.35,40.36,429320.0,33.4095,33.426,33.4012,33.4095,429320.0
2017-05-03 13:35:00,40.36,40.37,40.36,40.36,147648.0,33.4095,33.4177,33.4095,33.4095,147648.0
2017-05-03 13:40:00,40.36,40.38,40.36,40.36,352547.0,33.4095,33.426,33.4095,33.4095,352547.0
2017-05-03 13:45:00,40.36,40.37,40.35,40.37,241541.0,33.4095,33.4177,33.4012,33.4177,241541.0
2017-05-03 13:50:00,40.36,40.38,40.36,40.38,180313.0,33.4095,33.426,33.4095,33.426,180313.0
2017-05-03 13:55:00,40.38,40.39,40.33,40.35,510922.0,33.426,33.4343,33.3846,33.4012,510922.0
2017-05-03 14:00:00,40.34,40.39,40.29,40.39,2043022.0,33.3929,33.4343,33.3515,33.4343,2043022.0
2017-05-03 14:05:00,40.39,40.41,40.36,40.37,1315527.0,33.4343,33.4508,33.4095,33.4177,1315527.0
2017-05-03 14:10:00,40.37,40.37,40.28,40.3,1229767.0,33.4177,33.4177,33.3432,33.3598,1229767.0
2017-05-03 14:15:00,40.3,40.32,40.28,40.3,454117.0,33.3598,33.3763,33.3432,33.3598,454117.0
2017-05-03 14:20:00,40.3,40.31,40.28,40.28,330420.0,33.3598,33.3681,33.3432,33.3432,330420.0
2017-05-03 14:25:00,40.29,40.3,40.25,40.27,605655.0,33.3515,33.3598,33.3184,33.335,605655.0
2017-05-03 14:30:00,40.27,40.29,40.26,40.28,370663.0,33.335,33.3515,33.3267,33.3432,370663.0
2017-05-03 14:35:00,40.28,40.31,40.27,40.31,236338.0,33.3432,33.3681,33.335,33.3681,236338.0
2017-05-03 14:40:00,40.31,40.34,40.31,40.34,2225986.0,33.3681,33.3929,33.3681,33.3929,2225986.0
2017-05-03 14:45:00,40.34,40.36,40.33,40.36,166152.0,33.3929,33.4095,33.3846,33.4095,166152.0
2017-05-03 14:50:00,40.36,40.38,40.35,40.36,624272.0,33.4095,33.426,33.4012,33.4095,624272.0
2017-05-03 14:55:00,40.36,40.39,40.36,40.38,312375.0,33.4095,33.4343,33.4095,33.426,312375.0
2017-05-03 15:00:00,40.39,40.39,40.37,40.38,742039.0,33.4343,33.4343,33.4177,33.426,742039.0
2017-05-03 15:05:00,40.38,40.38,40.36,40.37,347772.0,33.426,33.426,33.4095,33.4177,347772.0
2017-05-03 15:10:00,40.37,40.38,40.33,40.34,386089.0,33.4177,33.426,33.3846,33.3929,386089.0
2017-05-03 15:15:00,40.34,40.34,40.3,40.31,624349.0,33.3929,33.3929,33.3598,33.3681,624349.0
2017-05-03 15:20:00,40.31,40.32,40.29,40.3,487225.0,33.3681,33.3763,33.3515,33.3598,487225.0
2017-05-03 15:25:00,40.3,40.31,40.27,40.28,604767.0,33.3598,33.3681,33.335,33.3432,604767.0
2017-05-03 15:30:00,40.27,40.29,40.27,40.27,902970.0,33.335,33.3515,33.335,33.335,902970.0
2017-05-03 15:35:00,40.27,40.29,40.26,40.27,942350.0,33.335,33.3515,33.3267,33.335,942350.0
2017-05-03 15:40:00,40.27,40.29,40.26,40.29,673018.0,33.335,33.3515,33.3267,33.3515,673018.0
2017-05-03 15:45:00,40.29,40.31,40.28,40.3,1300008.0,33.3515,33.3681,33.3432,33.3598,1300008.0
2017-05-03 15:50:00,40.3,40.31,40.28,40.3,1172443.0,33.3598,33.3681,33.3432,33.3598,1172443.0
2017-05-03 15:55:00,40.3,40.3,40.25,40.3,4347800.0,33.3598,33.3598,33.3184,33.3598,4347800.0
2017-05-04 09:30:00,40.09,40.11,40.03,40.03,2306704.0,33.186,33.2025,33.1363,33.1363,2306704.0
2017-05-04 09:35:00,40.03,40.04,39.96,39.97,1225245.0,33.1363,33.1446,33.0783,33.0866,1225245.0
2017-05-04 09:40:00,39.97,40.01,39.96,39.98,2548634.0,33.0866,33.1197,33.0783,33.0949,2548634.0
2017-05-04 09:45:00,39.98,39.99,39.92,39.93,3191840.0,33.0949,33.1032,33.0452,33.0535,3191840.0
2017-05-04 09:50:00,39.93,39.94,39.9,39.91,3411702.0,33.0535,33.0618,33.0287,33.037,3411702.0
2017-05-04 09:55:00,39.91,39.95,39.91,39.94,1259502.0,33.037,33.0701,33.037,33.0618,1259502.0
2017-05-04 10:00:00,39.94,40.0,39.93,40.0,1648492.0,33.0618,33.1115,33.0535,33.1115,1648492.0
2017-05-04 10:05:00,40.0,40.01,39.99,40.0,788576.0,33.1115,33.1197,33.1032,33.1115,788576.0
2017-05-04 10:10:00,40.0,40.01,39.96,39.98,1010637.0,33.1115,33.1197,33.0783,33.0949,1010637.0
2017-05-04 10:15:00,39.98,39.99,39.96,39.97,801401.0,33.0949,33.1032,33.0783,33.0866,801401.0
2017-05-04 10:20:00,39.98,40.0,39.97,40.0,559937.0,33.0949,33.1115,33.0866,33.1115,559937.0
2017-05-04 10:25:00,40.0,40.04,39.99,40.03,1802007.0,33.1115,33.1446,33.1032,33.1363,1802007.0
2017-05-04 10:30:00,40.03,40.04,40.0,40.02,766397.0,33.1363,33.1446,33.1115,33.128,766397.0
2017-05-04 10:35:00,40.02,40.02,40.0,40.01,691354.0,33.128,33.128,33.1115,33.1197,691354.0
2017-05-04 10:40:00,40.01,40.02,40.0,40.02,409623.0,33.1197,33.128,33.1115,33.128,409623.0
2017-05-04 10:45:00,40.02,40.02,40.0,40.02,174122.0,33.128,33.128,33.1115,33.128,174122.0
2017-05-04 10:50:00,40.01,40.02,39.97,39.98,361145.0,33.1197,33.128,33.0866,33.0949,361145.0
2017-05-04 10:55:00,39.97,40.0,39.95,40.0,561370.0,33.0866,33.1115,33.0701,33.1115,561370.0
2017-05-04 11:00:00,39.99,40.01,39.98,40.01,282774.0,33.1032,33.1197,33.0949,33.1197,282774.0
2017-05-04 11:05:00,40.01,40.02,40.0,40.01,373281.0,33.1197,33.128,33.1115,33.1197,373281.0
2017-05-04 11:10:00,40.01,40.02,39.99,40.0,370738.0,33.1197,33.128,33.1032,33.1115,370738.0
2017-05-04 11:15:00,40.01,40.02,39.99,40.02,359437.0,33.1197,33.128,33.1032,33.128,359437.0
2017-05-04 11:20:00,40.02,40.03,40.01,40.02,482393.0,33.128,33.1363,33.1197,33.128,482393.0
2017-05-04 11:25:00,40.02,40.02,39.98,39.99,735843.0,33.128,33.128,33.0949,33.1032,735843.0
2017-05-04 11:30:00,40.0,40.01,39.99,40.0,292608.0,33.1115,33.1197,33.1032,33.1115,292608.0
2017-05-04 11:35:00,40.0,40.03,39.99,40.01,366363.0,33.1115,33.1363,33.1032,33.1197,366363.0
2017-05-04 11:40:00,40.01,40.03,40.0,40.02,668824.0,33.1197,33.1363,33.1115,33.128,668824.0
2017-05-04 11:45:00,40.02,40.03,39.99,40.01,553596.0,33.128,33.1363,33.1032,33.1197,553596.0
2017-05-04 11:50:00,40.01,40.01,39.98,39.99,572189.0,33.1197,33.1197,33.0949,33.1032,572189.0
2017-05-04 11:55:00,39.99,40.0,39.95,39.96,254276.0,33.1032,33.1115,33.0701,33.0783,254276.0
2017-05-04 12:00:00,39.95,39.96,39.9,39.9,1496778.0,33.0701,33.0783,33.0287,33.0287,1496778.0
2017-05-04 12:05:00,39.9,39.93,39.9,39.91,383416.0,33.0287,33.0535,33.0287,33.037,383416.0
2017-05-04 12:10:00,39.91,39.92,39.9,39.91,263447.0,33.037,33.0452,33.0287,33.037,263447.0
2017-05-04 12:15:00,39.9,39.91,39.9,39.9,1278637.0,33.0287,33.037,33.0287,33.0287,1278637.0
2017-05-04 12:20:00,39.9,39.93,39.9,39.91,782247.0,33.0287,33.0535,33.0287,33.037,782247.0
2017-05-04 12:25:00,39.91,39.93,39.89,39.91,1156591.0,33.037,33.0535,33.0204,33.037,1156591.0
2017-05-04 12:30:00,39.91,39.92,39.9,39.91,1491485.0,33.037,33.0452,33.0287,33.037,1491485.0
2017-05-04 12:35:00,39.91,39.92,39.86,39.9,1741654.0,33.037,33.0452,32.9956,33.0287,1741654.0
2017-05-04 12:40:00,39.9,39.9,39.88,39.9,529148.0,33.0287,33.0287,33.0121,33.0287,529148.0
2017-05-04 12:45:00,39.9,39.9,39.88,39.89,650785.0,33.0287,33.0287,33.0121,33.0204,650785.0
2017-05-04 12:50:00,39.89,39.89,39.87,39.87,836429.0,33.0204,33.0204,33.0038,33.0038,836429.0
2017-05-04 12:55:00,39.88,39.9,39.86,39.9,270183.0,33.0121,33.0287,32.9956,33.0287,270183.0
2017-05-04 13:00:00,39.9,39.92,39.89,39.92,188902.0,33.0287,33.0452,33.0204,33.0452,188902.0
2017-05-04 13:05:00,39.92,39.92,39.89,39.9,201613.0,33.0452,33.0452,33.0204,33.0287,201613.0
2017-05-04 13:10:00,39.9,39.9,39.89,39.9,36739.0,33.0287,33.0287,33.0204,33.0287,36739.0
2017-05-04 13:15:00,39.89,39.9,39.86,39.87,226435.0,33.0204,33.0287,32.9956,33.0038,226435.0
2017-05-04 13:20:00,39.87,39.88,39.85,39.86,354370.0,33.0038,33.0121,32.9873,32.9956,354370.0
2017-05-04 13:25:00,39.86,39.86,39.85,39.86,40652.0,32.9956,32.9956,32.9873,32.9956,40652.0
2017-05-04 13:30:00,39.86,39.86,39.85,39.86,53469.0,32.9956,32.9956,32.9873,32.9956,53469.0
2017-05-04 13:35:00,39.85,39.87,39.85,39.87,411795.0,32.9873,33.0038,32.9873,33.0038,411795.0
2017-05-04 13:40:00,39.87,39.87,39.84,39.84,1320431.0,33.0038,33.0038,32.979,32.979,1320431.0
2017-05-04 13:45:00,39.84,39.89,39.84,39.89,412090.0,32.979,33.0204,32.979,33.0204,412090.0
2017-05-04 13:50:00,39.89,39.89,39.85,39.87,238730.0,33.0204,33.0204,32.9873,33.0038,238730.0
2017-05-04 13:55:00,39.87,39.87,39.85,39.85,290286.0,33.0038,33.0038,32.9873,32.9873,290286.0
2017-05-04 14:00:00,39.85,39.89,39.85,39.88,538409.0,32.9873,33.0204,32.9873,33.0121,538409.0
2017-05-04 14:05:00,39.88,39.89,39.86,39.87,448692.0,33.0121,33.0204,32.9956,33.0038,448692.0
2017-05-04 14:10:00,39.87,39.89,39.85,39.88,220312.0,33.0038,33.0204,32.9873,33.0121,220312.0
2017-05-04 14:15:00,39.88,39.9,39.85,39.86,226275.0,33.0121,33.0287,32.9873,32.9956,226275.0
2017-05-04 14:20:00,39.85,39.87,39.83,39.86,1890602.0,32.9873,33.0038,32.9707,32.9956,1890602.0
2017-05-04 14:25:00,39.86,39.89,39.85,39.89,142695.0,32.9956,33.0204,32.9873,33.0204,142695.0
2017-05-04 14:30:00,39.89,39.92,39.88,39.91,462366.0,33.0204,33.0452,33.0121,33.037,462366.0
2017-05-04 14:35:00,39.91,39.92,39.9,39.91,180298.0,33.037,33.0452,33.0287,33.037,180298.0
2017-05-04 14:40:00,39.91,39.92,39.9,39.91,313795.0,33.037,33.0452,33.0287,33.037,313795.0
2017-05-04 14:45:00,39.91,39.93,39.91,39.93,202831.0,33.037,33.0535,33.037,33.0535,202831.0
2017-05-04 14:50:00,39.93,39.93,39.86,39.86,1463945.0,33.0535,33.0535,32.9956,32.9956,1463945.0
2017-05-04 14:55:00,39.86,39.89,39.85,39.85,1424838.0,32.9956,33.0204,32.9873,32.9873,1424838.0
2017-05-04 15:00:00,39.86,39.87,39.85,39.87,918068.0,32.9956,33.0038,32.9873,33.0038,918068.0
2017-05-04 15:05:00,39.86,39.88,39.85,39.86,331592.0,32.9956,33.0121,32.9873,32.9956,331592.0
2017-05-04 15:10:00,39.86,39.87,39.84,39.86,602279.0,32.9956,33.0038,32.979,32.9956,602279.0
2017-05-04 15:15:00,39.87,39.87,39.85,39.86,886459.0,33.0038,33.0038,32.9873,32.9956,886459.0
2017-05-04 15:20:00,39.86,39.87,39.85,39.85,933616.0,32.9956,33.0038,32.9873,32.9873,933616.0
2017-05-04 15:25:00,39.86,39.86,39.85,39.86,217336.0,32.9956,32.9956,32.9873,32.9956,217336.0
2017-05-04 15:30:00,39.86,39.86,39.83,39.84,823692.0,32.9956,32.9956,32.9707,32.979,823692.0
2017-05-04 15:35:00,39.84,39.86,39.83,39.86,1031630.0,32.979,32.9956,32.9707,32.9956,1031630.0
2017-05-04 15:40:00,39.85,39.87,39.84,39.87,614770.0,32.9873,33.0038,32.979,33.0038,614770.0
2017-05-04 15:45:00,39.87,39.88,39.86,39.88,631443.0,33.0038,33.0121,32.9956,33.0121,631443.0
2017-05-04 15:50:00,39.88,39.89,39.87,39.87,1795628.0,33.0121,33.0204,33.0038,33.0038,1795628.0
2017-05-04 15:55:00,39.87,39.88,39.84,39.86,4239642.0,33.0038,33.0121,32.979,32.9956,4239642.0
2017-05-05 09:30:00,39.8,39.84,39.79,39.83,2431224.0,32.9459,32.979,32.9376,32.9707,2431224.0
2017-05-05 09:35:00,39.83,39.85,39.81,39.83,2165048.0,32.9707,32.9873,32.9542,32.9707,2165048.0
2017-05-05 09:40:00,39.84,39.85,39.8,39.8,1085658.0,32.979,32.9873,32.9459,32.9459,1085658.0
2017-05-05 09:45:00,39.8,39.84,39.8,39.84,814734.0,32.9459,32.979,32.9459,32.979,814734.0
2017-05-05 09:50:00,39.84,39.88,39.83,39.88,1327111.0,32.979,33.0121,32.9707,33.0121,1327111.0
2017-05-05 09:55:00,39.88,39.91,39.87,39.91,1666410.0,33.0121,33.037,33.0038,33.037,1666410.0
2017-05-05 10:00:00,39.91,39.94,39.9,39.94,454689.0,33.037,33.0618,33.0287,33.0618,454689.0
2017-05-05 10:05:00,39.94,39.95,39.93,39.94,378191.0,33.0618,33.0701,33.0535,33.0618,378191.0
2017-05-05 10:10:00,39.94,39.97,39.93,39.96,1109561.0,33.0618,33.0866,33.0535,33.0783,1109561.0
2017-05-05 10:15:00,39.96,39.99,39.95,39.98,1501151.0,33.0783,33.1032,33.0701,33.0949,1501151.0
2017-05-05 10:20:00,39.99,40.03,39.98,40.02,3332352.0,33.1032,33.1363,33.0949,33.128,3332352.0
2017-05-05 10:25:00,40.02,40.03,39.99,40.02,967367.0,33.128,33.1363,33.1032,33.128,967367.0
2017-05-05 10:30:00,40.02,40.04,40.0,40.02,724322.0,33.128,33.1446,33.1115,33.128,724322.0
2017-05-05 10:35:00,40.02,40.05,40.01,40.05,384760.0,33.128,33.1528,33.1197,33.1528,384760.0
2017-05-05 10:40:00,40.05,40.07,40.04,40.05,604904.0,33.1528,33.1694,33.1446,33.1528,604904.0
2017-05-05 10:45:00,40.05,40.07,40.05,40.05,220687.0,33.1528,33.1694,33.1528,33.1528,220687.0
2017-05-05 10:50:00,40.06,40.07,40.04,40.05,272220.0,33.1611,33.1694,33.1446,33.1528,272220.0
2017-05-05 10:55:00,40.05,40.08,40.04,40.08,514907.0,33.1528,33.1777,33.1446,33.1777,514907.0
2017-05-05 11:00:00,40.08,40.1,40.07,40.1,929845.0,33.1777,33.1942,33.1694,33.1942,929845.0
2017-05-05 11:05:00,40.1,40.11,40.05,40.05,873323.0,33.1942,33.2025,33.1528,33.1528,873323.0
2017-05-05 11:10:00,40.05,40.06,40.04,40.04,398868.0,33.1528,33.1611,33.1446,33.1446,398868.0
2017-05-05 11:15:00,40.05,40.05,40.04,40.05,289712.0,33.1528,33.1528,33.1446,33.1528,289712.0
2017-05-05 11:20:00,40.05,40.05,40.0,40.01,607572.0,33.1528,33.1528,33.1115,33.1197,607572.0
2017-05-05 11:25:00,40.0,40.05,40.0,40.03,334553.0,33.1115,33.1528,33.1115,33.1363,334553.0
2017-05-05 11:30:00,40.04,40.07,40.03,40.07,366401.0,33.1446,33.1694,33.1363,33.1694,366401.0
2017-05-05 11:35:00,40.07,40.09,40.06,40.08,266600.0,33.1694,33.186,33.1611,33.1777,266600.0
2017-05-05 11:40:00,40.09,40.11,40.08,40.11,142692.0,33.186,33.2025,33.1777,33.2025,142692.0
2017-05-05 11:45:00,40.11,40.12,40.09,40.12,408634.0,33.2025,33.2108,33.186,33.2108,408634.0
2017-05-05 11:50:00,40.12,40.12,40.08,40.09,231457.0,33.2108,33.2108,33.1777,33.186,231457.0
2017-05-05 11:55:00,40.09,40.1,40.07,40.09,306268.0,33.186,33.1942,33.1694,33.186,306268.0
2017-05-05 12:00:00,40.09,40.09,40.07,40.08,372078.0,33.186,33.186,33.1694,33.1777,372078.0
2017-05-05 12:05:00,40.08,40.08,40.05,40.05,589614.0,33.1777,33.1777,33.1528,33.1528,589614.0
2017-05-05 12:10:00,40.06,40.06,40.04,40.05,447258.0,33.1611,33.1611,33.1446,33.1528,447258.0
2017-05-05 12:15:00,40.05,40.06,40.03,40.03,675044.0,33.1528,33.1611,33.1363,33.1363,675044.0
2017-05-05 12:20:00,40.03,40.05,40.01,40.03,302006.0,33.1363,33.1528,33.1197,33.1363,302006.0
2017-05-05 12:25:00,40.03,40.04,40.01,40.01,328587.0,33.1363,33.1446,33.1197,33.1197,328587.0
2017-05-05 12:30:00,40.01,40.01,39.97,39.99,454601.0,33.1197,33.1197,33.0866,33.1032,454601.0
2017-05-05 12:35:00,39.99,40.01,39.99,40.0,229389.0,33.1032,33.1197,33.1032,33.1115,229389.0
2017-05-05 12:40:00,40.01,40.02,39.99,40.0,145496.0,33.1197,33.128,33.1032,33.1115,145496.0
2017-05-05 12:45:00,40.01,40.01,40.0,40.01,108406.0,33.1197,33.1197,33.1115,33.1197,108406.0
2017-05-05 12:50:00,40.01,40.01,39.99,40.0,295459.0,33.1197,33.1197,33.1032,33.1115,295459.0
2017-05-05 12:55:00,40.0,40.02,39.99,40.02,98418.0,33.1115,33.128,33.1032,33.128,98418.0
2017-05-05 13:00:00,40.02,40.05,40.01,40.04,340806.0,33.128,33.1528,33.1197,33.1446,340806.0
2017-05-05 13:05:00,40.04,40.05,40.02,40.02,291019.0,33.1446,33.1528,33.128,33.128,291019.0
2017-05-05 13:10:00,40.03,40.04,40.01,40.02,181705.0,33.1363,33.1446,33.1197,33.128,181705.0
2017-05-05 13:15:00,40.02,40.04,40.01,40.04,143962.0,33.128,33.1446,33.1197,33.1446,143962.0
2017-05-05 13:20:00,40.04,40.04,40.03,40.04,24370.0,33.1446,33.1446,33.1363,33.1446,24370.0
2017-05-05 13:25:00,40.03,40.05,40.03,40.05,132488.0,33.1363,33.1528,33.1363,33.1528,132488.0
2017-05-05 13:30:00,40.04,40.05,40.04,40.05,246237.0,33.1446,33.1528,33.1446,33.1528,246237.0
2017-05-05 13:35:00,40.05,40.05,40.04,40.05,139647.0,33.1528,33.1528,33.1446,33.1528,139647.0
2017-05-05 13:40:00,40.05,40.06,40.04,40.05,124599.0,33.1528,33.1611,33.1446,33.1528,124599.0
2017-05-05 13:45:00,40.04,40.05,40.04,40.05,73240.0,33.1446,33.1528,33.1446,33.1528,73240.0
2017-05-05 13:50:00,40.05,40.06,40.04,40.05,204562.0,33.1528,33.1611,33.1446,33.1528,204562.0
2017-05-05 13:55:00,40.05,40.08,40.05,40.06,498248.0,33.1528,33.1777,33.1528,33.1611,498248.0
2017-05-05 14:00:00,40.06,40.09,40.06,40.08,216554.0,33.1611,33.186,33.1611,33.1777,216554.0
2017-05-05 14:05:00,40.08,40.09,40.06,40.09,190483.0,33.1777,33.186,33.1611,33.186,190483.0
2017-05-05 14:10:00,40.09,40.09,40.07,40.08,114703.0,33.186,33.186,33.1694,33.1777,114703.0
2017-05-05 14:15:00,40.08,40.08,40.06,40.08,182802.0,33.1777,33.1777,33.1611,33.1777,182802.0
2017-05-05 14:20:00,40.07,40.08,40.06,40.07,85443.0,33.1694,33.1777,33.1611,33.1694,85443.0
2017-05-05 14:25:00,40.07,40.08,40.06,40.08,268643.0,33.1694,33.1777,33.1611,33.1777,268643.0
2017-05-05 14:30:00,40.08,40.08,40.06,40.07,222026.0,33.1777,33.1777,33.1611,33.1694,222026.0
2017-05-05 14:35:00,40.07,40.08,40.06,40.08,170487.0,33.1694,33.1777,33.1611,33.1777,170487.0
2017-05-05 14:40:00,40.08,40.1,40.07,40.09,297127.0,33.1777,33.1942,33.1694,33.186,297127.0
2017-05-05 14:45:00,40.09,40.13,40.08,40.12,368603.0,33.186,33.2191,33.1777,33.2108,368603.0
2017-05-05 14:50:00,40.12,40.13,40.1,40.13,552839.0,33.2108,33.2191,33.1942,33.2191,552839.0
2017-05-05 14:55:00,40.13,40.13,40.11,40.12,274146.0,33.2191,33.2191,33.2025,33.2108,274146.0
2017-05-05 15:00:00,40.12,40.12,40.11,40.12,72049.0,33.2108,33.2108,33.2025,33.2108,72049.0
2017-05-05 15:05:00,40.12,40.13,40.11,40.13,273914.0,33.2108,33.2191,33.2025,33.2191,273914.0
2017-05-05 15:10:00,40.13,40.14,40.12,40.14,288084.0,33.2191,33.2273,33.2108,33.2273,288084.0
2017-05-05 15:15:00,40.14,40.14,40.12,40.13,521971.0,33.2273,33.2273,33.2108,33.2191,521971.0
2017-05-05 15:20:00,40.14,40.15,40.13,40.15,145115.0,33.2273,33.2356,33.2191,33.2356,145115.0
2017-05-05 15:25:00,40.14,40.15,40.13,40.14,463816.0,33.2273,33.2356,33.2191,33.2273,463816.0
2017-05-05 15:30:00,40.14,40.15,40.13,40.15,419084.0,33.2273,33.2356,33.2191,33.2356,419084.0
2017-05-05 15:35:00,40.15,40.16,40.14,40.15,189161.0,33.2356,33.2439,33.2273,33.2356,189161.0
2017-05-05 15:40:00,40.15,40.15,40.13,40.14,618519.0,33.2356,33.2356,33.2191,33.2273,618519.0
2017-05-05 15:45:00,40.14,40.16,40.13,40.16,657287.0,33.2273,33.2439,33.2191,33.2439,657287.0
2017-05-05 15:50:00,40.16,40.16,40.15,40.15,727246.0,33.2439,33.2439,33.2356,33.2356,727246.0
2017-05-05 15:55:00,40.15,40.19,40.14,40.17,2576524.0,33.2356,33.2687,33.2273,33.2522,2576524.0
2017-05-08 09:30:00,40.3,40.39,40.3,40.38,982821.0,33.3598,33.4343,33.3598,33.426,982821.0
2017-05-08 09:35:00,40.39,40.4,40.33,40.34,585194.0,33.4343,33.4426,33.3846,33.3929,585194.0
2017-05-08 09:40:00,40.34,40.37,40.34,40.36,254311.0,33.3929,33.4177,33.3929,33.4095,254311.0
2017-05-08 09:45:00,40.37,40.38,40.33,40.33,636082.0,33.4177,33.426,33.3846,33.3846,636082.0
2017-05-08 09:50:00,40.33,40.34,40.32,40.34,499528.0,33.3846,33.3929,33.3763,33.3929,499528.0
2017-05-08 09:55:00,40.33,40.36,40.33,40.36,329249.0,33.3846,33.4095,33.3846,33.4095,329249.0
2017-05-08 10:00:00,40.36,40.37,40.35,40.37,266332.0,33.4095,33.4177,33.4012,33.4177,266332.0
2017-05-08 10:05:00,40.37,40.38,40.36,40.36,281731.0,33.4177,33.426,33.4095,33.4095,281731.0
2017-05-08 10:10:00,40.36,40.37,40.34,40.36,211773.0,33.4095,33.4177,33.3929,33.4095,211773.0
2017-05-08 10:15:00,40.36,40.37,40.35,40.36,242637.0,33.4095,33.4177,33.4012,33.4095,242637.0
2017-05-08 10:20:00,40.37,40.37,40.34,40.35,219527.0,33.4177,33.4177,33.3929,33.4012,219527.0
2017-05-08 10:25:00,40.34,40.37,40.34,40.37,164167.0,33.3929,33.4177,33.3929,33.4177,164167.0
2017-05-08 10:30:00,40.37,40.39,40.36,40.39,451294.0,33.4177,33.4343,33.4095,33.4343,451294.0
2017-05-08 10:35:00,40.39,40.39,40.37,40.38,227803.0,33.4343,33.4343,33.4177,33.426,227803.0
2017-05-08 10:40:00,40.38,40.4,40.37,40.39,323436.0,33.426,33.4426,33.4177,33.4343,323436.0
2017-05-08 10:45:00,40.39,40.4,40.37,40.38,119207.0,33.4343,33.4426,33.4177,33.426,119207.0
2017-05-08 10:50:00,40.38,40.38,40.33,40.33,473287.0,33.426,33.426,33.3846,33.3846,473287.0
2017-05-08 10:55:00,40.34,40.35,40.33,40.34,202342.0,33.3929,33.4012,33.3846,33.3929,202342.0
2017-05-08 11:00:00,40.34,40.35,40.32,40.34,595658.0,33.3929,33.4012,33.3763,33.3929,595658.0
2017-05-08 11:05:00,40.34,40.35,40.32,40.32,323106.0,33.3929,33.4012,33.3763,33.3763,323106.0
2017-05-08 11:10:00,40.32,40.32,40.28,40.29,375557.0,33.3763,33.3763,33.3432,33.3515,375557.0
2017-05-08 11:15:00,40.29,40.29,40.26,40.27,279365.0,33.3515,33.3515,33.3267,33.335,279365.0
2017-05-08 11:20:00,40.27,40.28,40.24,40.25,428848.0,33.335,33.3432,33.3101,33.3184,428848.0
2017-05-08 11:25:00,40.25,40.26,40.22,40.23,1700575.0,33.3184,33.3267,33.2936,33.3018,1700575.0
2017-05-08 11:30:00,40.23,40.26,40.22,40.24,506342.0,33.3018,33.3267,33.2936,33.3101,506342.0
2017-05-08 11:35:00,40.25,40.27,40.23,40.27,925518.0,33.3184,33.335,33.3018,33.335,925518.0
2017-05-08 11:40:00,40.27,40.29,40.26,40.28,821434.0,33.335,33.3515,33.3267,33.3432,821434.0
2017-05-08 11:45:00,40.28,40.28,40.26,40.27,84599.0,33.3432,33.3432,33.3267,33.335,84599.0
2017-05-08 11:50:00,40.27,40.27,40.24,40.24,173853.0,33.335,33.335,33.3101,33.3101,173853.0
2017-05-08 11:55:00,40.24,40.25,40.23,40.23,157348.0,33.3101,33.3184,33.3018,33.3018,157348.0
2017-05-08 12:00:00,40.23,40.25,40.23,40.24,219764.0,33.3018,33.3184,33.3018,33.3101,219764.0
2017-05-08 12:05:00,40.24,40.24,40.22,40.22,130533.0,33.3101,33.3101,33.2936,33.2936,130533.0
2017-05-08 12:10:00,40.22,40.23,40.21,40.21,53143.0,33.2936,33.3018,33.2853,33.2853,53143.0
2017-05-08 12:15:00,40.21,40.22,40.2,40.2,63678.0,33.2853,33.2936,33.277,33.277,63678.0
2017-05-08 12:20:00,40.2,40.21,40.18,40.19,1866378.0,33.277,33.2853,33.2605,33.2687,1866378.0
2017-05-08 12:25:00,40.19,40.2,40.18,40.19,192920.0,33.2687,33.277,33.2605,33.2687,192920.0
2017-05-08 12:30:00,40.19,40.19,40.16,40.17,279682.0,33.2687,33.2687,33.2439,33.2522,279682.0
2017-05-08 12:35:00,40.16,40.19,40.16,40.19,303167.0,33.2439,33.2687,33.2439,33.2687,303167.0
2017-05-08 12:40:00,40.19,40.2,40.18,40.19,146289.0,33.2687,33.277,33.2605,33.2687,146289.0
2017-05-08 12:45:00,40.2,40.21,40.19,40.2,96045.0,33.277,33.2853,33.2687,33.277,96045.0
2017-05-08 12:50:00,40.2,40.21,40.18,40.19,75765.0,33.277,33.2853,33.2605,33.2687,75765.0
2017-05-08 12:55:00,40.19,40.19,40.18,40.18,62869.0,33.2687,33.2687,33.2605,33.2605,62869.0
2017-05-08 13:00:00,40.18,40.19,40.17,40.19,161509.0,33.2605,33.2687,33.2522,33.2687,161509.0
2017-05-08 13:05:00,40.19,40.2,40.18,40.19,262248.0,33.2687,33.277,33.2605,33.2687,262248.0
2017-05-08 13:10:00,40.19,40.21,40.18,40.18,235158.0,33.2687,33.2853,33.2605,33.2605,235158.0
2017-05-08 13:15:00,40.18,40.19,40.17,40.17,422232.0,33.2605,33.2687,33.2522,33.2522,422232.0
2017-05-08 13:20:00,40.17,40.18,40.16,40.16,465398.0,33.2522,33.2605,33.2439,33.2439,465398.0
2017-05-08 13:25:00,40.16,40.18,40.16,40.18,155992.0,33.2439,33.2605,33.2439,33.2605,155992.0
2017-05-08 13:30:00,40.17,40.18,40.16,40.17,221360.0,33.2522,33.2605,33.2439,33.2522,221360.0
2017-05-08 13:35:00,40.17,40.18,40.16,40.17,193596.0,33.2522,33.2605,33.2439,33.2522,193596.0
2017-05-08 13:40:00,40.17,40.18,40.16,40.18,196795.0,33.2522,33.2605,33.2439,33.2605,196795.0
2017-05-08 13:45:00,40.18,40.18,40.17,40.18,60182.0,33.2605,33.2605,33.2522,33.2605,60182.0
2017-05-08 13:50:00,40.18,40.2,40.17,40.2,136204.0,33.2605,33.277,33.2522,33.277,136204.0
2017-05-08 13:55:00,40.2,40.2,40.19,40.2,88572.0,33.277,33.277,33.2687,33.277,88572.0
2017-05-08 14:00:00,40.2,40.22,40.19,40.22,178760.0,33.277,33.2936,33.2687,33.2936,178760.0
2017-05-08 14:05:00,40.21,40.23,40.21,40.22,116052.0,33.2853,33.3018,33.2853,33.2936,116052.0
2017-05-08 14:10:00,40.22,40.23,40.21,40.22,220792.0,33.2936,33.3018,33.2853,33.2936,220792.0
2017-05-08 14:15:00,40.22,40.23,40.21,40.21,82240.0,33.2936,33.3018,33.2853,33.2853,82240.0
2017-05-08 14:20:00,40.21,40.23,40.21,40.22,122070.0,33.2853,33.3018,33.2853,33.2936,122070.0
2017-05-08 14:25:00,40.22,40.23,40.22,40.22,73591.0,33.2936,33.3018,33.2936,33.2936,73591.0
2017-05-08 14:30:00,40.23,40.23,40.21,40.22,82287.0,33.3018,33.3018,33.2853,33.2936,82287.0
2017-05-08 14:35:00,40.21,40.22,40.21,40.22,177054.0,33.2853,33.2936,33.2853,33.2936,177054.0
2017-05-08 14:40:00,40.22,40.22,40.21,40.22,131137.0,33.2936,33.2936,33.2853,33.2936,131137.0
2017-05-08 14:45:00,40.22,40.22,40.2,40.22,191027.0,33.2936,33.2936,33.277,33.2936,191027.0
2017-05-08 14:50:00,40.22,40.23,40.21,40.22,107077.0,33.2936,33.3018,33.2853,33.2936,107077.0
2017-05-08 14:55:00,40.22,40.23,40.21,40.21,218883.0,33.2936,33.3018,33.2853,33.2853,218883.0
2017-05-08 15:00:00,40.22,40.22,40.19,40.19,313483.0,33.2936,33.2936,33.2687,33.2687,313483.0
2017-05-08 15:05:00,40.19,40.2,40.18,40.19,244638.0,33.2687,33.277,33.2605,33.2687,244638.0
2017-05-08 15:10:00,40.19,40.2,40.18,40.19,191179.0,33.2687,33.277,33.2605,33.2687,191179.0
2017-05-08 15:15:00,40.19,40.19,40.18,40.19,163644.0,33.2687,33.2687,33.2605,33.2687,163644.0
2017-05-08 15:20:00,40.19,40.19,40.17,40.18,276153.0,33.2687,33.2687,33.2522,33.2605,276153.0
2017-05-08 15:25:00,40.17,40.19,40.17,40.18,251159.0,33.2522,33.2687,33.2522,33.2605,251159.0
2017-05-08 15:30:00,40.18,40.2,40.18,40.19,324595.0,33.2605,33.277,33.2605,33.2687,324595.0
2017-05-08 15:35:00,40.19,40.2,40.17,40.17,195628.0,33.2687,33.277,33.2522,33.2522,195628.0
2017-05-08 15:40:00,40.17,40.19,40.16,40.17,1744068.0,33.2522,33.2687,33.2439,33.2522,1744068.0
2017-05-08 15:45:00,40.17,40.18,40.15,40.16,485111.0,33.2522,33.2605,33.2356,33.2439,485111.0
2017-05-08 15:50:00,40.16,40.18,40.15,40.18,1521002.0,33.2439,33.2605,33.2356,33.2605,1521002.0
2017-05-08 15:55:00,40.18,40.19,40.16,40.18,3186157.0,33.2605,33.2687,33.2439,33.2605,3186157.0
2017-05-09 09:30:00,40.49,40.58,40.46,40.58,2762720.0,33.5171,33.5916,33.4922,33.5916,2762720.0
2017-05-09 09:35:00,40.57,40.61,40.56,40.59,4050737.0,33.5833,33.6164,33.575,33.5999,4050737.0
2017-05-09 09:40:00,40.59,40.6,40.56,40.59,1224096.0,33.5999,33.6081,33.575,33.5999,1224096.0
2017-05-09 09:45:00,40.59,40.63,40.58,40.63,731860.0,33.5999,33.633,33.5916,33.633,731860.0
2017-05-09 09:50:00,40.63,40.63,40.62,40.62,526306.0,33.633,33.633,33.6247,33.6247,526306.0
2017-05-09 09:55:00,40.63,40.64,40.61,40.64,757452.0,33.633,33.6412,33.6164,33.6412,757452.0
2017-05-09 10:00:00,40.64,40.69,40.63,40.68,1465326.0,33.6412,33.6826,33.633,33.6744,1465326.0
2017-05-09 10:05:00,40.68,40.71,40.68,40.69,3287735.0,33.6744,33.6992,33.6744,33.6826,3287735.0
2017-05-09 10:10:00,40.69,40.74,40.68,40.73,1609618.0,33.6826,33.724,33.6744,33.7157,1609618.0
2017-05-09 10:15:00,40.73,40.75,40.72,40.73,1425334.0,33.7157,33.7323,33.7075,33.7157,1425334.0
2017-05-09 10:20:00,40.73,40.74,40.71,40.72,883485.0,33.7157,33.724,33.6992,33.7075,883485.0
2017-05-09 10:25:00,40.72,40.73,40.7,40.73,380845.0,33.7075,33.7157,33.6909,33.7157,380845.0
2017-05-09 10:30:00,40.73,40.75,40.72,40.75,2375909.0,33.7157,33.7323,33.7075,33.7323,2375909.0
2017-05-09 10:35:00,40.75,40.78,40.74,40.77,869576.0,33.7323,33.7571,33.724,33.7489,869576.0
2017-05-09 10:40:00,40.77,40.79,40.76,40.77,824803.0,33.7489,33.7654,33.7406,33.7489,824803.0
2017-05-09 10:45:00,40.77,40.79,40.76,40.77,624454.0,33.7489,33.7654,33.7406,33.7489,624454.0
2017-05-09 10:50:00,40.77,40.78,40.76,40.77,647811.0,33.7489,33.7571,33.7406,33.7489,647811.0
2017-05-09 10:55:00,40.77,40.79,40.76,40.79,1980873.0,33.7489,33.7654,33.7406,33.7654,1980873.0
2017-05-09 11:00:00,40.79,40.81,40.77,40.8,678685.0,33.7654,33.782,33.7489,33.7737,678685.0
2017-05-09 11:05:00,40.8,40.81,40.79,40.8,716784.0,33.7737,33.782,33.7654,33.7737,716784.0
2017-05-09 11:10:00,40.8,40.8,40.79,40.8,515063.0,33.7737,33.7737,33.7654,33.7737,515063.0
2017-05-09 11:15:00,40.8,40.8,40.77,40.78,701811.0,33.7737,33.7737,33.7489,33.7571,701811.0
2017-05-09 11:20:00,40.77,40.78,40.74,40.74,1132029.0,33.7489,33.7571,33.724,33.724,1132029.0
2017-05-09 11:25:00,40.75,40.77,40.74,40.77,363940.0,33.7323,33.7489,33.724,33.7489,363940.0
2017-05-09 11:30:00,40.77,40.77,40.76,40.76,348865.0,33.7489,33.7489,33.7406,33.7406,348865.0
2017-05-09 11:35:00,40.76,40.78,40.75,40.77,518865.0,33.7406,33.7571,33.7323,33.7489,518865.0
2017-05-09 11:40:00,40.77,40.78,40.77,40.78,548215.0,33.7489,33.7571,33.7489,33.7571,548215.0
2017-05-09 11:45:00,40.78,40.8,40.77,40.8,482089.0,33.7571,33.7737,33.7489,33.7737,482089.0
2017-05-09 11:50:00,40.8,40.8,40.77,40.77,235345.0,33.7737,33.7737,33.7489,33.7489,235345.0
2017-05-09 11:55:00,40.77,40.79,40.77,40.79,383230.0,33.7489,33.7654,33.7489,33.7654,383230.0
2017-05-09 12:00:00,40.79,40.8,40.78,40.8,320313.0,33.7654,33.7737,33.7571,33.7737,320313.0
2017-05-09 12:05:00,40.8,40.8,40.78,40.79,431028.0,33.7737,33.7737,33.7571,33.7654,431028.0
2017-05-09 12:10:00,40.79,40.8,40.78,40.8,357356.0,33.7654,33.7737,33.7571,33.7737,357356.0
2017-05-09 12:15:00,40.8,40.8,40.75,40.76,841995.0,33.7737,33.7737,33.7323,33.7406,841995.0
2017-05-09 12:20:00,40.76,40.76,40.73,40.73,690530.0,33.7406,33.7406,33.7157,33.7157,690530.0
2017-05-09 12:25:00,40.74,40.74,40.73,40.74,157925.0,33.724,33.724,33.7157,33.724,157925.0
2017-05-09 12:30:00,40.74,40.75,40.73,40.75,389601.0,33.724,33.7323,33.7157,33.7323,389601.0
2017-05-09 12:35:00,40.75,40.75,40.74,40.75,193429.0,33.7323,33.7323,33.724,33.7323,193429.0
2017-05-09 12:40:00,40.75,40.75,40.73,40.73,349057.0,33.7323,33.7323,33.7157,33.7157,349057.0
2017-05-09 12:45:00,40.74,40.74,40.73,40.73,69562.0,33.724,33.724,33.7157,33.7157,69562.0
2017-05-09 12:50:00,40.74,40.74,40.73,40.73,429006.0,33.724,33.724,33.7157,33.7157,429006.0
2017-05-09 12:55:00,40.73,40.74,40.71,40.71,950853.0,33.7157,33.724,33.6992,33.6992,950853.0
2017-05-09 13:00:00,40.72,40.73,40.71,40.73,281357.0,33.7075,33.7157,33.6992,33.7157,281357.0
2017-05-09 13:05:00,40.73,40.73,40.71,40.73,373444.0,33.7157,33.7157,33.6992,33.7157,373444.0
2017-05-09 13:10:00,40.72,40.73,40.69,40.69,410524.0,33.7075,33.7157,33.6826,33.6826,410524.0
2017-05-09 13:15:00,40.69,40.7,40.68,40.69,202458.0,33.6826,33.6909,33.6744,33.6826,202458.0
2017-05-09 13:20:00,40.69,40.69,40.67,40.68,205490.0,33.6826,33.6826,33.6661,33.6744,205490.0
2017-05-09 13:25:00,40.68,40.68,40.65,40.68,451956.0,33.6744,33.6744,33.6495,33.6744,451956.0
2017-05-09 13:30:00,40.68,40.7,40.67,40.7,173007.0,33.6744,33.6909,33.6661,33.6909,173007.0
2017-05-09 13:35:00,40.7,40.7,40.69,40.7,103119.0,33.6909,33.6909,33.6826,33.6909,103119.0
2017-05-09 13:40:00,40.7,40.73,40.69,40.73,345630.0,33.6909,33.7157,33.6826,33.7157,345630.0
2017-05-09 13:45:00,40.73,40.73,40.72,40.73,100717.0,33.7157,33.7157,33.7075,33.7157,100717.0
2017-05-09 13:50:00,40.73,40.74,40.72,40.73,332970.0,33.7157,33.724,33.7075,33.7157,332970.0
2017-05-09 13:55:00,40.73,40.74,40.72,40.73,265817.0,33.7157,33.724,33.7075,33.7157,265817.0
2017-05-09 14:00:00,40.74,40.74,40.71,40.72,1327733.0,33.724,33.724,33.6992,33.7075,1327733.0
2017-05-09 14:05:00,40.72,40.72,40.69,40.71,380405.0,33.7075,33.7075,33.6826,33.6992,380405.0
2017-05-09 14:10:00,40.72,40.72,40.7,40.72,144221.0,33.7075,33.7075,33.6909,33.7075,144221.0
2017-05-09 14:15:00,40.72,40.72,40.7,40.72,264553.0,33.7075,33.7075,33.6909,33.7075,264553.0
2017-05-09 14:20:00,40.71,40.72,40.69,40.69,239353.0,33.6992,33.7075,33.6826,33.6826,239353.0
2017-05-09 14:25:00,40.7,40.71,40.69,40.7,323421.0,33.6909,33.6992,33.6826,33.6909,323421.0
2017-05-09 14:30:00,40.7,40.7,40.69,40.7,113324.0,33.6909,33.6909,33.6826,33.6909,113324.0
2017-05-09 14:35:00,40.7,40.7,40.68,40.69,199055.0,33.6909,33.6909,33.6744,33.6826,199055.0
2017-05-09 14:40:00,40.69,40.69,40.68,40.69,179006.0,33.6826,33.6826,33.6744,33.6826,179006.0
2017-05-09 14:45:00,40.69,40.71,40.68,40.71,478611.0,33.6826,33.6992,33.6744,33.6992,478611.0
2017-05-09 14:50:00,40.71,40.71,40.69,40.7,183302.0,33.6992,33.6992,33.6826,33.6909,183302.0
2017-05-09 14:55:00,40.71,40.71,40.69,40.7,146523.0,33.6992,33.6992,33.6826,33.6909,146523.0
2017-05-09 15:00:00,40.7,40.7,40.69,40.7,125913.0,33.6909,33.6909,33.6826,33.6909,125913.0
2017-05-09 15:05:00,40.7,40.73,40.69,40.72,296027.0,33.6909,33.7157,33.6826,33.7075,296027.0
2017-05-09 15:10:00,40.73,40.74,40.72,40.73,455841.0,33.7157,33.724,33.7075,33.7157,455841.0
2017-05-09 15:15:00,40.72,40.73,40.71,40.71,297516.0,33.7075,33.7157,33.6992,33.6992,297516.0
2017-05-09 15:20:00,40.71,40.72,40.7,40.72,288142.0,33.6992,33.7075,33.6909,33.7075,288142.0
2017-05-09 15:25:00,40.72,40.72,40.71,40.72,568231.0,33.7075,33.7075,33.6992,33.7075,568231.0
2017-05-09 15:30:00,40.72,40.72,40.69,40.7,553527.0,33.7075,33.7075,33.6826,33.6909,553527.0
2017-05-09 15:35:00,40.7,40.7,40.67,40.67,1153514.0,33.6909,33.6909,33.6661,33.6661,1153514.0
2017-05-09 15:40:00,40.67,40.68,40.63,40.65,2199348.0,33.6661,33.6744,33.633,33.6495,2199348.0
2017-05-09 15:45:00,40.65,40.65,40.61,40.62,1878760.0,33.6495,33.6495,33.6164,33.6247,1878760.0
2017-05-09 15:50:00,40.62,40.65,40.61,40.65,2006051.0,33.6247,33.6495,33.6164,33.6495,2006051.0
2017-05-09 15:55:00,40.65,40.7,40.64,40.7,3751946.0,33.6495,33.6909,33.6412,33.6909,3751946.0
2017-05-10 09:30:00,40.81,40.83,40.8,40.8,1225673.0,33.782,33.7985,33.7737,33.7737,1225673.0
2017-05-10 09:35:00,40.8,40.82,40.76,40.78,901551.0,33.7737,33.7902,33.7406,33.7571,901551.0
2017-05-10 09:40:00,40.77,40.79,40.76,40.77,974427.0,33.7489,33.7654,33.7406,33.7489,974427.0
2017-05-10 09:45:00,40.78,40.79,40.76,40.78,508994.0,33.7571,33.7654,33.7406,33.7571,508994.0
2017-05-10 09:50:00,40.78,40.79,40.76,40.79,1024798.0,33.7571,33.7654,33.7406,33.7654,1024798.0
2017-05-10 09:55:00,40.79,40.81,40.78,40.81,832893.0,33.7654,33.782,33.7571,33.782,832893.0
2017-05-10 10:00:00,40.8,40.83,40.79,40.83,548696.0,33.7737,33.7985,33.7654,33.7985,548696.0
2017-05-10 10:05:00,40.82,40.83,40.81,40.82,912814.0,33.7902,33.7985,33.782,33.7902,912814.0
2017-05-10 10:10:00,40.82,40.84,40.81,40.83,645380.0,33.7902,33.8068,33.782,33.7985,645380.0
2017-05-10 10:15:00,40.83,40.85,40.82,40.84,438393.0,33.7985,33.8151,33.7902,33.8068,438393.0
2017-05-10 10:20:00,40.85,40.87,40.84,40.85,1984431.0,33.8151,33.8316,33.8068,33.8151,1984431.0
2017-05-10 10:25:00,40.84,40.85,40.82,40.83,209971.0,33.8068,33.8151,33.7902,33.7985,209971.0
2017-05-10 10:30:00,40.83,40.87,40.82,40.87,1123888.0,33.7985,33.8316,33.7902,33.8316,1123888.0
2017-05-10 10:35:00,40.87,40.89,40.86,40.88,395012.0,33.8316,33.8482,33.8234,33.8399,395012.0
2017-05-10 10:40:00,40.87,40.9,40.87,40.89,438213.0,33.8316,33.8565,33.8316,33.8482,438213.0
2017-05-10 10:45:00,40.89,40.89,40.86,40.87,487325.0,33.8482,33.8482,33.8234,33.8316,487325.0
2017-05-10 10:50:00,40.87,40.89,40.86,40.89,315070.0,33.8316,33.8482,33.8234,33.8482,315070.0
2017-05-10 10:55:00,40.88,40.89,40.84,40.86,665480.0,33.8399,33.8482,33.8068,33.8234,665480.0
2017-05-10 11:00:00,40.85,40.86,40.82,40.84,1190601.0,33.8151,33.8234,33.7902,33.8068,1190601.0
2017-05-10 11:05:00,40.83,40.85,40.83,40.84,361480.0,33.7985,33.8151,33.7985,33.8068,361480.0
2017-05-10 11:10:00,40.85,40.86,40.83,40.86,417791.0,33.8151,33.8234,33.7985,33.8234,417791.0
2017-05-10 11:15:00,40.86,40.87,40.84,40.86,325382.0,33.8234,33.8316,33.8068,33.8234,325382.0
2017-05-10 11:20:00,40.86,40.87,40.84,40.87,205374.0,33.8234,33.8316,33.8068,33.8316,205374.0
2017-05-10 11:25:00,40.87,40.89,40.86,40.88,380922.0,33.8316,33.8482,33.8234,33.8399,380922.0
2017-05-10 11:30:00,40.88,40.9,40.87,40.89,411563.0,33.8399,33.8565,33.8316,33.8482,411563.0
2017-05-10 11:35:00,40.88,40.9,40.88,40.89,426326.0,33.8399,33.8565,33.8399,33.8482,426326.0
2017-05-10 11:40:00,40.88,40.89,40.88,40.89,597650.0,33.8399,33.8482,33.8399,33.8482,597650.0
2017-05-10 11:45:00,40.89,40.9,40.88,40.89,621443.0,33.8482,33.8565,33.8399,33.8482,621443.0
2017-05-10 11:50:00,40.89,40.9,40.88,40.89,146056.0,33.8482,33.8565,33.8399,33.8482,146056.0
2017-05-10 11:55:00,40.89,40.9,40.88,40.9,154854.0,33.8482,33.8565,33.8399,33.8565,154854.0
2017-05-10 12:00:00,40.9,40.9,40.89,40.9,147031.0,33.8565,33.8565,33.8482,33.8565,147031.0
2017-05-10 12:05:00,40.9,40.91,40.89,40.91,754029.0,33.8565,33.8647,33.8482,33.8647,754029.0
2017-05-10 12:10:00,40.91,40.91,40.89,40.9,246534.0,33.8647,33.8647,33.8482,33.8565,246534.0
2017-05-10 12:15:00,40.9,40.9,40.89,40.9,91959.0,33.8565,33.8565,33.8482,33.8565,91959.0
2017-05-10 12:20:00,40.9,40.91,40.89,40.91,91661.0,33.8565,33.8647,33.8482,33.8647,91661.0
2017-05-10 12:25:00,40.91,40.91,40.9,40.91,89994.0,33.8647,33.8647,33.8565,33.8647,89994.0
2017-05-10 12:30:00,40.91,40.91,40.9,40.91,159545.0,33.8647,33.8647,33.8565,33.8647,159545.0
2017-05-10 12:35:00,40.91,40.91,40.9,40.91,241404.0,33.8647,33.8647,33.8565,33.8647,241404.0
2017-05-10 12:40:00,40.91,40.93,40.9,40.93,326169.0,33.8647,33.8813,33.8565,33.8813,326169.0
2017-05-10 12:45:00,40.93,40.93,40.92,40.93,119490.0,33.8813,33.8813,33.873,33.8813,119490.0
2017-05-10 12:50:00,40.93,40.93,40.92,40.93,138923.0,33.8813,33.8813,33.873,33.8813,138923.0
2017-05-10 12:55:00,40.93,40.93,40.91,40.91,371647.0,33.8813,33.8813,33.8647,33.8647,371647.0
2017-05-10 13:00:00,40.91,40.93,40.91,40.93,325811.0,33.8647,33.8813,33.8647,33.8813,325811.0
2017-05-10 13:05:00,40.93,40.93,40.91,40.91,166494.0,33.8813,33.8813,33.8647,33.8647,166494.0
2017-05-10 13:10:00,40.91,40.92,40.9,40.91,255351.0,33.8647,33.873,33.8565,33.8647,255351.0
2017-05-10 13:15:00,40.91,40.92,40.9,40.91,193818.0,33.8647,33.873,33.8565,33.8647,193818.0
2017-05-10 13:20:00,40.91,40.92,40.91,40.91,65539.0,33.8647,33.873,33.8647,33.8647,65539.0
2017-05-10 13:25:00,40.91,40.92,40.89,40.9,254380.0,33.8647,33.873,33.8482,33.8565,254380.0
2017-05-10 13:30:00,40.9,40.9,40.86,40.87,447771.0,33.8565,33.8565,33.8234,33.8316,447771.0
2017-05-10 13:35:00,40.87,40.88,40.85,40.86,1331917.0,33.8316,33.8399,33.8151,33.8234,1331917.0
2017-05-10 13:40:00,40.86,40.87,40.85,40.87,91545.0,33.8234,33.8316,33.8151,33.8316,91545.0
2017-05-10 13:45:00,40.87,40.87,40.86,40.87,85965.0,33.8316,33.8316,33.8234,33.8316,85965.0
2017-05-10 13:50:00,40.87,40.89,40.86,40.89,208495.0,33.8316,33.8482,33.8234,33.8482,208495.0
2017-05-10 13:55:00,40.88,40.89,40.88,40.88,97605.0,33.8399,33.8482,33.8399,33.8399,97605.0
2017-05-10 14:00:00,40.88,40.89,40.87,40.87,90941.0,33.8399,33.8482,33.8316,33.8316,90941.0
2017-05-10 14:05:00,40.88,40.88,40.86,40.87,104471.0,33.8399,33.8399,33.8234,33.8316,104471.0
2017-05-10 14:10:00,40.87,40.88,40.86,40.88,159958.0,33.8316,33.8399,33.8234,33.8399,159958.0
2017-05-10 14:15:00,40.88,40.88,40.86,40.87,183870.0,33.8399,33.8399,33.8234,33.8316,183870.0
2017-05-10 14:20:00,40.88,40.88,40.85,40.85,261108.0,33.8399,33.8399,33.8151,33.8151,261108.0
2017-05-10 14:25:00,40.86,40.87,40.85,40.85,210802.0,33.8234,33.8316,33.8151,33.8151,210802.0
2017-05-10 14:30:00,40.86,40.87,40.85,40.86,243919.0,33.8234,33.8316,33.8151,33.8234,243919.0
2017-05-10 14:35:00,40.87,40.88,40.86,40.87,135416.0,33.8316,33.8399,33.8234,33.8316,135416.0
2017-05-10 14:40:00,40.88,40.88,40.87,40.88,73580.0,33.8399,33.8399,33.8316,33.8399,73580.0
2017-05-10 14:45:00,40.88,40.89,40.87,40.89,186881.0,33.8399,33.8482,33.8316,33.8482,186881.0
2017-05-10 14:50:00,40.89,40.9,40.88,40.9,251661.0,33.8482,33.8565,33.8399,33.8565,251661.0
2017-05-10 14:55:00,40.9,40.9,40.88,40.89,199470.0,33.8565,33.8565,33.8399,33.8482,199470.0
2017-05-10 15:00:00,40.89,40.9,40.88,40.9,271795.0,33.8482,33.8565,33.8399,33.8565,271795.0
2017-05-10 15:05:00,40.89,40.91,40.89,40.91,276532.0,33.8482,33.8647,33.8482,33.8647,276532.0
2017-05-10 15:10:00,40.91,40.93,40.9,40.91,839824.0,33.8647,33.8813,33.8565,33.8647,839824.0
2017-05-10 15:15:00,40.91,40.92,40.91,40.91,33287.0,33.8647,33.873,33.8647,33.8647,33287.0
2017-05-10 15:20:00,40.91,40.92,40.9,40.91,358395.0,33.8647,33.873,33.8565,33.8647,358395.0
2017-05-10 15:25:00,40.91,40.92,40.9,40.91,348485.0,33.8647,33.873,33.8565,33.8647,348485.0
2017-05-10 15:30:00,40.91,40.92,40.9,40.91,390115.0,33.8647,33.873,33.8565,33.8647,390115.0
2017-05-10 15:35:00,40.91,40.91,40.89,40.91,286466.0,33.8647,33.8647,33.8482,33.8647,286466.0
2017-05-10 15:40:00,40.91,40.94,40.9,40.94,1819531.0,33.8647,33.8896,33.8565,33.8896,1819531.0
2017-05-10 15:45:00,40.94,40.94,40.92,40.93,764332.0,33.8896,33.8896,33.873,33.8813,764332.0
2017-05-10 15:50:00,40.93,40.93,40.92,40.93,1052781.0,33.8813,33.8813,33.873,33.8813,1052781.0
2017-05-10 15:55:00,40.93,40.95,40.92,40.94,3891619.0,33.8813,33.8979,33.873,33.8896,3891619.0
2017-05-11 09:30:00,41.01,41.03,40.97,41.0,869054.0,33.9475,33.9641,33.9144,33.9392,869054.0
2017-05-11 09:35:00,41.0,41.0,40.96,40.98,1530477.0,33.9392,33.9392,33.9061,33.9227,1530477.0
2017-05-11 09:40:00,40.98,40.98,40.94,40.95,995366.0,33.9227,33.9227,33.8896,33.8979,995366.0
2017-05-11 09:45:00,40.95,40.96,40.91,40.93,810677.0,33.8979,33.9061,33.8647,33.8813,810677.0
2017-05-11 09:50:00,40.92,40.93,40.88,40.89,930448.0,33.873,33.8813,33.8399,33.8482,930448.0
2017-05-11 09:55:00,40.89,40.89,40.84,40.88,867563.0,33.8482,33.8482,33.8068,33.8399,867563.0
2017-05-11 10:00:00,40.88,40.89,40.82,40.84,1126591.0,33.8399,33.8482,33.7902,33.8068,1126591.0
2017-05-11 10:05:00,40.84,40.88,40.83,40.88,409209.0,33.8068,33.8399,33.7985,33.8399,409209.0
2017-05-11 10:10:00,40.88,40.9,40.87,40.9,580055.0,33.8399,33.8565,33.8316,33.8565,580055.0
2017-05-11 10:15:00,40.9,40.91,40.87,40.87,1800361.0,33.8565,33.8647,33.8316,33.8316,1800361.0
2017-05-11 10:20:00,40.87,40.88,40.82,40.83,850299.0,33.8316,33.8399,33.7902,33.7985,850299.0
2017-05-11 10:25:00,40.83,40.85,40.81,40.84,646888.0,33.7985,33.8151,33.782,33.8068,646888.0
2017-05-11 10:30:00,40.84,40.86,40.81,40.85,430300.0,33.8068,33.8234,33.782,33.8151,430300.0
2017-05-11 10:35:00,40.84,40.86,40.82,40.83,312426.0,33.8068,33.8234,33.7902,33.7985,312426.0
2017-05-11 10:40:00,40.84,40.86,40.83,40.84,346957.0,33.8068,33.8234,33.7985,33.8068,346957.0
2017-05-11 10:45:00,40.84,40.86,40.84,40.85,177543.0,33.8068,33.8234,33.8068,33.8151,177543.0
2017-05-11 10:50:00,40.84,40.85,40.82,40.82,230239.0,33.8068,33.8151,33.7902,33.7902,230239.0
2017-05-11 10:55:00,40.82,40.86,40.82,40.86,330390.0,33.7902,33.8234,33.7902,33.8234,330390.0
2017-05-11 11:00:00,40.86,40.89,40.85,40.88,292889.0,33.8234,33.8482,33.8151,33.8399,292889.0
2017-05-11 11:05:00,40.89,40.9,40.86,40.89,711097.0,33.8482,33.8565,33.8234,33.8482,711097.0
2017-05-11 11:10:00,40.89,40.91,40.88,40.89,264110.0,33.8482,33.8647,33.8399,33.8482,264110.0
2017-05-11 11:15:00,40.9,40.9,40.89,40.9,443886.0,33.8565,33.8565,33.8482,33.8565,443886.0
2017-05-11 11:20:00,40.89,40.9,40.89,40.9,140360.0,33.8482,33.8565,33.8482,33.8565,140360.0
2017-05-11 11:25:00,40.9,40.9,40.89,40.89,571740.0,33.8565,33.8565,33.8482,33.8482,571740.0
2017-05-11 11:30:00,40.89,40.91,40.87,40.89,953022.0,33.8482,33.8647,33.8316,33.8482,953022.0
2017-05-11 11:35:00,40.89,40.91,40.89,40.91,126871.0,33.8482,33.8647,33.8482,33.8647,126871.0
2017-05-11 11:40:00,40.9,40.91,40.89,40.9,161895.0,33.8565,33.8647,33.8482,33.8565,161895.0
2017-05-11 11:45:00,40.9,40.9,40.89,40.9,325761.0,33.8565,33.8565,33.8482,33.8565,325761.0
2017-05-11 11:50:00,40.9,40.9,40.89,40.9,220352.0,33.8565,33.8565,33.8482,33.8565,220352.0
2017-05-11 11:55:00,40.9,40.9,40.89,40.9,37159.0,33.8565,33.8565,33.8482,33.8565,37159.0
2017-05-11 12:00:00,40.9,40.93,40.89,40.92,232440.0,33.8565,33.8813,33.8482,33.873,232440.0
2017-05-11 12:05:00,40.93,40.96,40.92,40.96,178801.0,33.8813,33.9061,33.873,33.9061,178801.0
2017-05-11 12:10:00,40.96,40.96,40.94,40.95,268897.0,33.9061,33.9061,33.8896,33.8979,268897.0
2017-05-11 12:15:00,40.95,41.0,40.95,41.0,257640.0,33.8979,33.9392,33.8979,33.9392,257640.0
2017-05-11 12:20:00,41.0,41.0,40.97,40.99,317024.0,33.9392,33.9392,33.9144,33.931,317024.0
2017-05-11 12:25:00,40.98,40.99,40.97,40.98,177025.0,33.9227,33.931,33.9144,33.9227,177025.0
2017-05-11 12:30:00,40.99,40.99,40.97,40.98,159736.0,33.931,33.931,33.9144,33.9227,159736.0
2017-05-11 12:35:00,40.99,41.0,40.98,41.0,156835.0,33.931,33.9392,33.9227,33.9392,156835.0
2017-05-11 12:40:00,41.0,41.0,40.98,40.98,178050.0,33.9392,33.9392,33.9227,33.9227,178050.0
2017-05-11 12:45:00,40.98,40.99,40.97,40.98,92922.0,33.9227,33.931,33.9144,33.9227,92922.0
2017-05-11 12:50:00,40.98,40.98,40.95,40.95,214158.0,33.9227,33.9227,33.8979,33.8979,214158.0
2017-05-11 12:55:00,40.96,40.98,40.95,40.98,217498.0,33.9061,33.9227,33.8979,33.9227,217498.0
2017-05-11 13:00:00,40.98,40.99,40.96,40.97,178529.0,33.9227,33.931,33.9061,33.9144,178529.0
2017-05-11 13:05:00,40.97,41.0,40.97,40.99,169222.0,33.9144,33.9392,33.9144,33.931,169222.0
2017-05-11 13:10:00,40.98,41.0,40.98,41.0,72077.0,33.9227,33.9392,33.9227,33.9392,72077.0
2017-05-11 13:15:00,41.0,41.02,40.99,41.02,86460.0,33.9392,33.9558,33.931,33.9558,86460.0
2017-05-11 13:20:00,41.02,41.02,41.0,41.01,115313.0,33.9558,33.9558,33.9392,33.9475,115313.0
2017-05-11 13:25:00,41.01,41.01,41.0,41.01,356177.0,33.9475,33.9475,33.9392,33.9475,356177.0
2017-05-11 13:30:00,41.01,41.02,41.0,41.02,86138.0,33.9475,33.9558,33.9392,33.9558,86138.0
2017-05-11 13:35:00,41.02,41.02,41.01,41.02,162558.0,33.9558,33.9558,33.9475,33.9558,162558.0
2017-05-11 13:40:00,41.02,41.06,41.01,41.05,1581779.0,33.9558,33.9889,33.9475,33.9806,1581779.0
2017-05-11 13:45:00,41.05,41.07,41.04,41.07,1085640.0,33.9806,33.9972,33.9724,33.9972,1085640.0
2017-05-11 13:50:00,41.06,41.07,41.04,41.05,403733.0,33.9889,33.9972,33.9724,33.9806,403733.0
2017-05-11 13:55:00,41.05,41.07,41.04,41.07,597939.0,33.9806,33.9972,33.9724,33.9972,597939.0
2017-05-11 14:00:00,41.07,41.07,41.06,41.07,137582.0,33.9972,33.9972,33.9889,33.9972,137582.0
2017-05-11 14:05:00,41.07,41.07,41.05,41.07,352332.0,33.9972,33.9972,33.9806,33.9972,352332.0
2017-05-11 14:10:00,41.07,41.08,41.06,41.08,331225.0,33.9972,34.0055,33.9889,34.0055,331225.0
2017-05-11 14:15:00,41.08,41.11,41.07,41.1,915076.0,34.0055,34.0303,33.9972,34.022,915076.0
2017-05-11 14:20:00,41.1,41.12,41.09,41.09,779838.0,34.022,34.0386,34.0137,34.0137,779838.0
2017-05-11 14:25:00,41.09,41.1,41.07,41.08,292549.0,34.0137,34.022,33.9972,34.0055,292549.0
2017-05-11 14:30:00,41.08,41.08,41.07,41.08,54893.0,34.0055,34.0055,33.9972,34.0055,54893.0
2017-05-11 14:35:00,41.08,41.08,41.05,41.07,369824.0,34.0055,34.0055,33.9806,33.9972,369824.0
2017-05-11 14:40:00,41.07,41.08,41.06,41.06,221337.0,33.9972,34.0055,33.9889,33.9889,221337.0
2017-05-11 14:45:00,41.07,41.07,41.04,41.05,251526.0,33.9972,33.9972,33.9724,33.9806,251526.0
2017-05-11 14:50:00,41.05,41.06,41.03,41.04,222052.0,33.9806,33.9889,33.9641,33.9724,222052.0
2017-05-11 14:55:00,41.03,41.04,41.02,41.04,176773.0,33.9641,33.9724,33.9558,33.9724,176773.0
2017-05-11 15:00:00,41.04,41.04,41.03,41.04,163283.0,33.9724,33.9724,33.9641,33.9724,163283.0
2017-05-11 15:05:00,41.03,41.04,41.02,41.02,123973.0,33.9641,33.9724,33.9558,33.9558,123973.0
2017-05-11 15:10:00,41.02,41.04,41.02,41.04,229830.0,33.9558,33.9724,33.9558,33.9724,229830.0
2017-05-11 15:15:00,41.04,41.04,41.02,41.03,111756.0,33.9724,33.9724,33.9558,33.9641,111756.0
2017-05-11 15:20:00,41.02,41.03,41.02,41.02,67101.0,33.9558,33.9641,33.9558,33.9558,67101.0
2017-05-11 15:25:00,41.03,41.04,41.02,41.04,102898.0,33.9641,33.9724,33.9558,33.9724,102898.0
2017-05-11 15:30:00,41.03,41.04,41.02,41.04,358109.0,33.9641,33.9724,33.9558,33.9724,358109.0
2017-05-11 15:35:00,41.04,41.04,41.03,41.04,256335.0,33.9724,33.9724,33.9641,33.9724,256335.0
2017-05-11 15:40:00,41.04,41.05,41.03,41.05,250914.0,33.9724,33.9806,33.9641,33.9806,250914.0
2017-05-11 15:45:00,41.05,41.07,41.04,41.07,275681.0,33.9806,33.9972,33.9724,33.9972,275681.0
2017-05-11 15:50:00,41.07,41.08,41.04,41.05,897231.0,33.9972,34.0055,33.9724,33.9806,897231.0
2017-05-11 15:55:00,41.05,41.06,41.02,41.06,1545496.0,33.9806,33.9889,33.9558,33.9889,1545496.0
2017-05-12 09:30:00,41.12,41.17,41.11,41.15,2702660.0,34.0386,34.08,34.0303,34.0634,2702660.0
2017-05-12 09:35:00,41.15,41.17,41.14,41.16,1846604.0,34.0634,34.08,34.0551,34.0717,1846604.0
2017-05-12 09:40:00,41.16,41.19,41.16,41.19,1149108.0,34.0717,34.0965,34.0717,34.0965,1149108.0
2017-05-12 09:45:00,41.19,41.22,41.18,41.18,1182386.0,34.0965,34.1214,34.0882,34.0882,1182386.0
2017-05-12 09:50:00,41.19,41.19,41.16,41.18,682875.0,34.0965,34.0965,34.0717,34.0882,682875.0
2017-05-12 09:55:00,41.18,41.18,41.15,41.18,850537.0,34.0882,34.0882,34.0634,34.0882,850537.0
2017-05-12 10:00:00,41.18,41.2,41.17,41.19,1605338.0,34.0882,34.1048,34.08,34.0965,1605338.0
2017-05-12 10:05:00,41.19,41.2,41.18,41.2,984606.0,34.0965,34.1048,34.0882,34.1048,984606.0
2017-05-12 10:10:00,41.2,41.21,41.18,41.19,828610.0,34.1048,34.1131,34.0882,34.0965,828610.0
2017-05-12 10:15:00,41.18,41.21,41.18,41.19,372232.0,34.0882,34.1131,34.0882,34.0965,372232.0
2017-05-12 10:20:00,41.19,41.21,41.17,41.18,503172.0,34.0965,34.1131,34.08,34.0882,503172.0
2017-05-12 10:25:00,41.18,41.18,41.1,41.13,634634.0,34.0882,34.0882,34.022,34.0469,634634.0
2017-05-12 10:30:00,41.13,41.16,41.11,41.16,563411.0,34.0469,34.0717,34.0303,34.0717,563411.0
2017-05-12 10:35:00,41.16,41.16,41.14,41.16,314111.0,34.0717,34.0717,34.0551,34.0717,314111.0
2017-05-12 10:40:00,41.16,41.17,41.14,41.14,341747.0,34.0717,34.08,34.0551,34.0551,341747.0
2017-05-12 10:45:00,41.14,41.15,41.12,41.14,404027.0,34.0551,34.0634,34.0386,34.0551,404027.0
2017-05-12 10:50:00,41.14,41.15,41.11,41.14,509864.0,34.0551,34.0634,34.0303,34.0551,509864.0
2017-05-12 10:55:00,41.14,41.18,41.13,41.17,540706.0,34.0551,34.0882,34.0469,34.08,540706.0
2017-05-12 11:00:00,41.16,41.17,41.15,41.16,525294.0,34.0717,34.08,34.0634,34.0717,525294.0
2017-05-12 11:05:00,41.16,41.19,41.16,41.19,453664.0,34.0717,34.0965,34.0717,34.0965,453664.0
2017-05-12 11:10:00,41.19,41.19,41.17,41.18,554897.0,34.0965,34.0965,34.08,34.0882,554897.0
2017-05-12 11:15:00,41.18,41.19,41.16,41.18,498116.0,34.0882,34.0965,34.0717,34.0882,498116.0
2017-05-12 11:20:00,41.18,41.19,41.17,41.19,406049.0,34.0882,34.0965,34.08,34.0965,406049.0
2017-05-12 11:25:00,41.19,41.2,41.18,41.2,727063.0,34.0965,34.1048,34.0882,34.1048,727063.0
2017-05-12 11:30:00,41.2,41.22,41.19,41.22,849485.0,34.1048,34.1214,34.0965,34.1214,849485.0
2017-05-12 11:35:00,41.21,41.24,41.21,41.24,848750.0,34.1131,34.1379,34.1131,34.1379,848750.0
2017-05-12 11:40:00,41.24,41.25,41.23,41.25,625065.0,34.1379,34.1462,34.1296,34.1462,625065.0
2017-05-12 11:45:00,41.25,41.26,41.24,41.26,493765.0,34.1462,34.1545,34.1379,34.1545,493765.0
2017-05-12 11:50:00,41.26,41.26,41.25,41.26,913627.0,34.1545,34.1545,34.1462,34.1545,913627.0
2017-05-12 11:55:00,41.25,41.26,41.23,41.25,597780.0,34.1462,34.1545,34.1296,34.1462,597780.0
2017-05-12 12:00:00,41.25,41.25,41.22,41.23,671393.0,34.1462,34.1462,34.1214,34.1296,671393.0
2017-05-12 12:05:00,41.23,41.24,41.22,41.23,346696.0,34.1296,34.1379,34.1214,34.1296,346696.0
2017-05-12 12:10:00,41.23,41.23,41.21,41.23,539412.0,34.1296,34.1296,34.1131,34.1296,539412.0
2017-05-12 12:15:00,41.23,41.23,41.2,41.21,664497.0,34.1296,34.1296,34.1048,34.1131,664497.0
2017-05-12 12:20:00,41.21,41.21,41.2,41.21,349677.0,34.1131,34.1131,34.1048,34.1131,349677.0
2017-05-12 12:25:00,41.21,41.22,41.2,41.22,290798.0,34.1131,34.1214,34.1048,34.1214,290798.0
2017-05-12 12:30:00,41.22,41.23,41.21,41.22,484874.0,34.1214,34.1296,34.1131,34.1214,484874.0
2017-05-12 12:35:00,41.22,41.23,41.21,41.22,288595.0,34.1214,34.1296,34.1131,34.1214,288595.0
2017-05-12 12:40:00,41.22,41.23,41.21,41.23,212758.0,34.1214,34.1296,34.1131,34.1296,212758.0
2017-05-12 12:45:00,41.22,41.23,41.22,41.23,343626.0,34.1214,34.1296,34.1214,34.1296,343626.0
2017-05-12 12:50:00,41.22,41.23,41.21,41.22,396437.0,34.1214,34.1296,34.1131,34.1214,396437.0
2017-05-12 12:55:00,41.22,41.23,41.21,41.22,353564.0,34.1214,34.1296,34.1131,34.1214,353564.0
2017-05-12 13:00:00,41.22,41.23,41.21,41.22,552830.0,34.1214,34.1296,34.1131,34.1214,552830.0
2017-05-12 13:05:00,41.22,41.23,41.2,41.21,850814.0,34.1214,34.1296,34.1048,34.1131,850814.0
2017-05-12 13:10:00,41.21,41.21,41.19,41.2,295366.0,34.1131,34.1131,34.0965,34.1048,295366.0
2017-05-12 13:15:00,41.2,41.2,41.19,41.2,120491.0,34.1048,34.1048,34.0965,34.1048,120491.0
2017-05-12 13:20:00,41.2,41.21,41.19,41.19,570669.0,34.1048,34.1131,34.0965,34.0965,570669.0
2017-05-12 13:25:00,41.2,41.21,41.19,41.2,333871.0,34.1048,34.1131,34.0965,34.1048,333871.0
2017-05-12 13:30:00,41.2,41.2,41.18,41.18,1187944.0,34.1048,34.1048,34.0882,34.0882,1187944.0
2017-05-12 13:35:00,41.19,41.2,41.18,41.2,230603.0,34.0965,34.1048,34.0882,34.1048,230603.0
2017-05-12 13:40:00,41.2,41.21,41.19,41.21,480196.0,34.1048,34.1131,34.0965,34.1131,480196.0
2017-05-12 13:45:00,41.21,41.21,41.19,41.2,462335.0,34.1131,34.1131,34.0965,34.1048,462335.0
2017-05-12 13:50:00,41.2,41.22,41.19,41.21,487238.0,34.1048,34.1214,34.0965,34.1131,487238.0
2017-05-12 13:55:00,41.21,41.21,41.19,41.2,203318.0,34.1131,34.1131,34.0965,34.1048,203318.0
2017-05-12 14:00:00,41.2,41.21,41.19,41.2,294686.0,34.1048,34.1131,34.0965,34.1048,294686.0
2017-05-12 14:05:00,41.2,41.2,41.18,41.19,510449.0,34.1048,34.1048,34.0882,34.0965,510449.0
2017-05-12 14:10:00,41.19,41.2,41.18,41.19,464261.0,34.0965,34.1048,34.0882,34.0965,464261.0
2017-05-12 14:15:00,41.19,41.19,41.17,41.18,625093.0,34.0965,34.0965,34.08,34.0882,625093.0
2017-05-12 14:20:00,41.18,41.18,41.17,41.18,189315.0,34.0882,34.0882,34.08,34.0882,189315.0
2017-05-12 14:25:00,41.18,41.18,41.17,41.18,216642.0,34.0882,34.0882,34.08,34.0882,216642.0
2017-05-12 14:30:00,41.18,41.19,41.17,41.19,587702.0,34.0882,34.0965,34.08,34.0965,587702.0
2017-05-12 14:35:00,41.18,41.2,41.18,41.2,461465.0,34.0882,34.1048,34.0882,34.1048,461465.0
2017-05-12 14:40:00,41.19,41.21,41.19,41.21,362091.0,34.0965,34.1131,34.0965,34.1131,362091.0
2017-05-12 14:45:00,41.21,41.21,41.19,41.19,460866.0,34.1131,34.1131,34.0965,34.0965,460866.0
2017-05-12 14:50:00,41.2,41.21,41.19,41.21,287531.0,34.1048,34.1131,34.0965,34.1131,287531.0
2017-05-12 14:55:00,41.21,41.21,41.19,41.2,305293.0,34.1131,34.1131,34.0965,34.1048,305293.0
2017-05-12 15:00:00,41.19,41.21,41.19,41.2,444428.0,34.0965,34.1131,34.0965,34.1048,444428.0
2017-05-12 15:05:00,41.21,41.21,41.19,41.2,413560.0,34.1131,34.1131,34.0965,34.1048,413560.0
2017-05-12 15:10:00,41.2,41.2,41.18,41.19,300140.0,34.1048,34.1048,34.0882,34.0965,300140.0
2017-05-12 15:15:00,41.19,41.19,41.18,41.19,264109.0,34.0965,34.0965,34.0882,34.0965,264109.0
2017-05-12 15:20:00,41.19,41.2,41.18,41.2,440187.0,34.0965,34.1048,34.0882,34.1048,440187.0
2017-05-12 15:25:00,41.2,41.2,41.18,41.19,591089.0,34.1048,34.1048,34.0882,34.0965,591089.0
2017-05-12 15:30:00,41.19,41.19,41.18,41.19,289266.0,34.0965,34.0965,34.0882,34.0965,289266.0
2017-05-12 15:35:00,41.19,41.2,41.18,41.2,349700.0,34.0965,34.1048,34.0882,34.1048,349700.0
2017-05-12 15:40:00,41.2,41.22,41.19,41.21,781180.0,34.1048,34.1214,34.0965,34.1131,781180.0
2017-05-12 15:45:00,41.21,41.21,41.2,41.21,472166.0,34.1131,34.1131,34.1048,34.1131,472166.0
2017-05-12 15:50:00,41.21,41.22,41.19,41.21,1123288.0,34.1131,34.1214,34.0965,34.1131,1123288.0
2017-05-12 15:55:00,41.21,41.23,41.2,41.22,2778005.0,34.1131,34.1296,34.1048,34.1214,2778005.0
2017-05-15 09:30:00,41.43,41.47,41.4,41.41,904644.0,34.2952,34.3283,34.2704,34.2786,904644.0
2017-05-15 09:35:00,41.41,41.45,41.41,41.43,649795.0,34.2786,34.3117,34.2786,34.2952,649795.0
2017-05-15 09:40:00,41.43,41.46,41.42,41.46,490438.0,34.2952,34.32,34.2869,34.32,490438.0
2017-05-15 09:45:00,41.46,41.49,41.44,41.47,763905.0,34.32,34.3449,34.3035,34.3283,763905.0
2017-05-15 09:50:00,41.48,41.49,41.47,41.48,304445.0,34.3366,34.3449,34.3283,34.3366,304445.0
2017-05-15 09:55:00,41.49,41.52,41.48,41.49,1802953.0,34.3449,34.3697,34.3366,34.3449,1802953.0
2017-05-15 10:00:00,41.48,41.52,41.48,41.5,372458.0,34.3366,34.3697,34.3366,34.3531,372458.0
2017-05-15 10:05:00,41.5,41.5,41.47,41.48,319975.0,34.3531,34.3531,34.3283,34.3366,319975.0
2017-05-15 10:10:00,41.48,41.53,41.47,41.52,1462594.0,34.3366,34.378,34.3283,34.3697,1462594.0
2017-05-15 10:15:00,41.52,41.54,41.51,41.54,699311.0,34.3697,34.3862,34.3614,34.3862,699311.0
2017-05-15 10:20:00,41.54,41.55,41.53,41.55,478481.0,34.3862,34.3945,34.378,34.3945,478481.0
2017-05-15 10:25:00,41.55,41.55,41.53,41.55,494952.0,34.3945,34.3945,34.378,34.3945,494952.0
2017-05-15 10:30:00,41.55,41.56,41.53,41.54,309238.0,34.3945,34.4028,34.378,34.3862,309238.0
2017-05-15 10:35:00,41.55,41.57,41.54,41.56,985763.0,34.3945,34.4111,34.3862,34.4028,985763.0
2017-05-15 10:40:00,41.57,41.57,41.53,41.54,481598.0,34.4111,34.4111,34.378,34.3862,481598.0
2017-05-15 10:45:00,41.53,41.55,41.52,41.55,182500.0,34.378,34.3945,34.3697,34.3945,182500.0
2017-05-15 10:50:00,41.55,41.56,41.53,41.55,1117360.0,34.3945,34.4028,34.378,34.3945,1117360.0
2017-05-15 10:55:00,41.55,41.56,41.54,41.55,552021.0,34.3945,34.4028,34.3862,34.3945,552021.0
2017-05-15 11:00:00,41.55,41.57,41.54,41.57,281283.0,34.3945,34.4111,34.3862,34.4111,281283.0
2017-05-15 11:05:00,41.57,41.59,41.56,41.59,1152181.0,34.4111,34.4276,34.4028,34.4276,1152181.0
2017-05-15 11:10:00,41.59,41.6,41.57,41.59,1001107.0,34.4276,34.4359,34.4111,34.4276,1001107.0
2017-05-15 11:15:00,41.59,41.59,41.57,41.57,199083.0,34.4276,34.4276,34.4111,34.4111,199083.0
2017-05-15 11:20:00,41.58,41.58,41.55,41.55,366009.0,34.4194,34.4194,34.3945,34.3945,366009.0
2017-05-15 11:25:00,41.56,41.56,41.54,41.54,253569.0,34.4028,34.4028,34.3862,34.3862,253569.0
2017-05-15 11:30:00,41.54,41.56,41.53,41.55,618422.0,34.3862,34.4028,34.378,34.3945,618422.0
2017-05-15 11:35:00,41.55,41.57,41.55,41.56,247173.0,34.3945,34.4111,34.3945,34.4028,247173.0
2017-05-15 11:40:00,41.56,41.56,41.55,41.55,125797.0,34.4028,34.4028,34.3945,34.3945,125797.0
2017-05-15 11:45:00,41.55,41.56,41.54,41.55,160805.0,34.3945,34.4028,34.3862,34.3945,160805.0
2017-05-15 11:50:00,41.55,41.57,41.54,41.57,571869.0,34.3945,34.4111,34.3862,34.4111,571869.0
2017-05-15 11:55:00,41.56,41.58,41.55,41.57,277005.0,34.4028,34.4194,34.3945,34.4111,277005.0
2017-05-15 12:00:00,41.57,41.58,41.55,41.55,211372.0,34.4111,34.4194,34.3945,34.3945,211372.0
2017-05-15 12:05:00,41.55,41.56,41.54,41.55,58850.0,34.3945,34.4028,34.3862,34.3945,58850.0
2017-05-15 12:10:00,41.55,41.56,41.54,41.55,221859.0,34.3945,34.4028,34.3862,34.3945,221859.0
2017-05-15 12:15:00,41.55,41.57,41.54,41.57,508560.0,34.3945,34.4111,34.3862,34.4111,508560.0
2017-05-15 12:20:00,41.57,41.58,41.56,41.58,306334.0,34.4111,34.4194,34.4028,34.4194,306334.0
2017-05-15 12:25:00,41.58,41.58,41.56,41.58,370083.0,34.4194,34.4194,34.4028,34.4194,370083.0
2017-05-15 12:30:00,41.58,41.58,41.57,41.58,261016.0,34.4194,34.4194,34.4111,34.4194,261016.0
2017-05-15 12:35:00,41.58,41.59,41.57,41.58,304938.0,34.4194,34.4276,34.4111,34.4194,304938.0
2017-05-15 12:40:00,41.58,41.6,41.57,41.6,426110.0,34.4194,34.4359,34.4111,34.4359,426110.0
2017-05-15 12:45:00,41.6,41.61,41.58,41.59,482017.0,34.4359,34.4442,34.4194,34.4276,482017.0
2017-05-15 12:50:00,41.59,41.6,41.58,41.58,158065.0,34.4276,34.4359,34.4194,34.4194,158065.0
2017-05-15 12:55:00,41.58,41.59,41.57,41.59,56454.0,34.4194,34.4276,34.4111,34.4276,56454.0
2017-05-15 13:00:00,41.59,41.59,41.57,41.58,227828.0,34.4276,34.4276,34.4111,34.4194,227828.0
2017-05-15 13:05:00,41.58,41.6,41.57,41.6,105902.0,34.4194,34.4359,34.4111,34.4359,105902.0
2017-05-15 13:10:00,41.6,41.61,41.59,41.6,82516.0,34.4359,34.4442,34.4276,34.4359,82516.0
2017-05-15 13:15:00,41.61,41.61,41.6,41.61,55823.0,34.4442,34.4442,34.4359,34.4442,55823.0
2017-05-15 13:20:00,41.61,41.62,41.6,41.61,174412.0,34.4442,34.4525,34.4359,34.4442,174412.0
2017-05-15 13:25:00,41.61,41.62,41.6,41.62,204951.0,34.4442,34.4525,34.4359,34.4525,204951.0
2017-05-15 13:30:00,41.62,41.64,41.61,41.63,627369.0,34.4525,34.469,34.4442,34.4607,627369.0
2017-05-15 13:35:00,41.63,41.63,41.61,41.62,281646.0,34.4607,34.4607,34.4442,34.4525,281646.0
2017-05-15 13:40:00,41.62,41.63,41.61,41.62,271591.0,34.4525,34.4607,34.4442,34.4525,271591.0
2017-05-15 13:45:00,41.62,41.63,41.61,41.62,164045.0,34.4525,34.4607,34.4442,34.4525,164045.0
2017-05-15 13:50:00,41.62,41.63,41.61,41.63,272990.0,34.4525,34.4607,34.4442,34.4607,272990.0
2017-05-15 13:55:00,41.63,41.63,41.61,41.62,269003.0,34.4607,34.4607,34.4442,34.4525,269003.0
2017-05-15 14:00:00,41.62,41.63,41.61,41.62,276622.0,34.4525,34.4607,34.4442,34.4525,276622.0
2017-05-15 14:05:00,41.61,41.62,41.6,41.61,388374.0,34.4442,34.4525,34.4359,34.4442,388374.0
2017-05-15 14:10:00,41.61,41.62,41.59,41.61,485757.0,34.4442,34.4525,34.4276,34.4442,485757.0
2017-05-15 14:15:00,41.61,41.62,41.6,41.61,266064.0,34.4442,34.4525,34.4359,34.4442,266064.0
2017-05-15 14:20:00,41.62,41.63,41.6,41.61,263591.0,34.4525,34.4607,34.4359,34.4442,263591.0
2017-05-15 14:25:00,41.61,41.62,41.58,41.58,349521.0,34.4442,34.4525,34.4194,34.4194,349521.0
2017-05-15 14:30:00,41.58,41.6,41.58,41.59,122573.0,34.4194,34.4359,34.4194,34.4276,122573.0
2017-05-15 14:35:00,41.59,41.6,41.58,41.59,249048.0,34.4276,34.4359,34.4194,34.4276,249048.0
2017-05-15 14:40:00,41.59,41.6,41.58,41.6,101311.0,34.4276,34.4359,34.4194,34.4359,101311.0
2017-05-15 14:45:00,41.59,41.61,41.59,41.61,138977.0,34.4276,34.4442,34.4276,34.4442,138977.0
2017-05-15 14:50:00,41.61,41.61,41.59,41.59,163348.0,34.4442,34.4442,34.4276,34.4276,163348.0
2017-05-15 14:55:00,41.6,41.6,41.57,41.57,235783.0,34.4359,34.4359,34.4111,34.4111,235783.0
2017-05-15 15:00:00,41.58,41.59,41.56,41.59,738246.0,34.4194,34.4276,34.4028,34.4276,738246.0
2017-05-15 15:05:00,41.59,41.6,41.58,41.59,215670.0,34.4276,34.4359,34.4194,34.4276,215670.0
2017-05-15 15:10:00,41.59,41.59,41.57,41.58,404564.0,34.4276,34.4276,34.4111,34.4194,404564.0
2017-05-15 15:15:00,41.58,41.59,41.57,41.58,315744.0,34.4194,34.4276,34.4111,34.4194,315744.0
2017-05-15 15:20:00,41.58,41.59,41.58,41.59,93711.0,34.4194,34.4276,34.4194,34.4276,93711.0
2017-05-15 15:25:00,41.59,41.6,41.58,41.59,454804.0,34.4276,34.4359,34.4194,34.4276,454804.0
2017-05-15 15:30:00,41.59,41.6,41.58,41.59,350922.0,34.4276,34.4359,34.4194,34.4276,350922.0
2017-05-15 15:35:00,41.59,41.6,41.56,41.57,666967.0,34.4276,34.4359,34.4028,34.4111,666967.0
2017-05-15 15:40:00,41.57,41.59,41.56,41.59,449442.0,34.4111,34.4276,34.4028,34.4276,449442.0
2017-05-15 15:45:00,41.59,41.63,41.58,41.63,790738.0,34.4276,34.4607,34.4194,34.4607,790738.0
2017-05-15 15:50:00,41.63,41.64,41.62,41.63,1821168.0,34.4607,34.469,34.4525,34.4607,1821168.0
2017-05-15 15:55:00,41.63,41.66,41.63,41.64,5189027.0,34.4607,34.4856,34.4607,34.469,5189027.0
2017-05-16 09:30:00,41.61,41.64,41.59,41.64,877957.0,34.4442,34.469,34.4276,34.469,877957.0
2017-05-16 09:35:00,41.63,41.64,41.6,41.63,922851.0,34.4607,34.469,34.4359,34.4607,922851.0
2017-05-16 09:40:00,41.62,41.63,41.6,41.61,589606.0,34.4525,34.4607,34.4359,34.4442,589606.0
2017-05-16 09:45:00,41.61,41.64,41.6,41.63,550128.0,34.4442,34.469,34.4359,34.4607,550128.0
2017-05-16 09:50:00,41.64,41.65,41.63,41.64,320255.0,34.469,34.4773,34.4607,34.469,320255.0
2017-05-16 09:55:00,41.64,41.65,41.62,41.63,628752.0,34.469,34.4773,34.4525,34.4607,628752.0
2017-05-16 10:00:00,41.63,41.66,41.63,41.64,568790.0,34.4607,34.4856,34.4607,34.469,568790.0
2017-05-16 10:05:00,41.64,41.66,41.64,41.64,283464.0,34.469,34.4856,34.469,34.469,283464.0
2017-05-16 10:10:00,41.65,41.65,41.64,41.65,403143.0,34.4773,34.4773,34.469,34.4773,403143.0
2017-05-16 10:15:00,41.65,41.66,41.62,41.63,959587.0,34.4773,34.4856,34.4525,34.4607,959587.0
2017-05-16 10:20:00,41.63,41.65,41.6,41.6,1215538.0,34.4607,34.4773,34.4359,34.4359,1215538.0
2017-05-16 10:25:00,41.6,41.61,41.58,41.59,415201.0,34.4359,34.4442,34.4194,34.4276,415201.0
2017-05-16 10:30:00,41.59,41.6,41.58,41.6,820857.0,34.4276,34.4359,34.4194,34.4359,820857.0
2017-05-16 10:35:00,41.59,41.61,41.58,41.6,287164.0,34.4276,34.4442,34.4194,34.4359,287164.0
2017-05-16 10:40:00,41.61,41.61,41.53,41.56,1417563.0,34.4442,34.4442,34.378,34.4028,1417563.0
2017-05-16 10:45:00,41.55,41.58,41.55,41.55,277979.0,34.3945,34.4194,34.3945,34.3945,277979.0
2017-05-16 10:50:00,41.56,41.58,41.55,41.57,187651.0,34.4028,34.4194,34.3945,34.4111,187651.0
2017-05-16 10:55:00,41.57,41.58,41.56,41.57,189105.0,34.4111,34.4194,34.4028,34.4111,189105.0
2017-05-16 11:00:00,41.57,41.59,41.55,41.58,470219.0,34.4111,34.4276,34.3945,34.4194,470219.0
2017-05-16 11:05:00,41.58,41.6,41.57,41.59,208699.0,34.4194,34.4359,34.4111,34.4276,208699.0
2017-05-16 11:10:00,41.6,41.61,41.59,41.61,234116.0,34.4359,34.4442,34.4276,34.4442,234116.0
2017-05-16 11:15:00,41.61,41.61,41.58,41.59,138006.0,34.4442,34.4442,34.4194,34.4276,138006.0
2017-05-16 11:20:00,41.59,41.61,41.59,41.6,310668.0,34.4276,34.4442,34.4276,34.4359,310668.0
2017-05-16 11:25:00,41.61,41.61,41.6,41.6,97775.0,34.4442,34.4442,34.4359,34.4359,97775.0
2017-05-16 11:30:00,41.61,41.61,41.55,41.59,1965432.0,34.4442,34.4442,34.3945,34.4276,1965432.0
2017-05-16 11:35:00,41.59,41.61,41.58,41.6,431794.0,34.4276,34.4442,34.4194,34.4359,431794.0
2017-05-16 11:40:00,41.6,41.61,41.59,41.59,275177.0,34.4359,34.4442,34.4276,34.4276,275177.0
2017-05-16 11:45:00,41.59,41.61,41.58,41.61,398329.0,34.4276,34.4442,34.4194,34.4442,398329.0
2017-05-16 11:50:00,41.61,41.64,41.6,41.64,232935.0,34.4442,34.469,34.4359,34.469,232935.0
2017-05-16 11:55:00,41.64,41.65,41.63,41.64,193507.0,34.469,34.4773,34.4607,34.469,193507.0
2017-05-16 12:00:00,41.64,41.64,41.62,41.64,137109.0,34.469,34.469,34.4525,34.469,137109.0
2017-05-16 12:05:00,41.64,41.64,41.63,41.64,87993.0,34.469,34.469,34.4607,34.469,87993.0
2017-05-16 12:10:00,41.64,41.65,41.63,41.64,282977.0,34.469,34.4773,34.4607,34.469,282977.0
2017-05-16 12:15:00,41.64,41.67,41.63,41.67,193799.0,34.469,34.4939,34.4607,34.4939,193799.0
2017-05-16 12:20:00,41.67,41.68,41.66,41.68,164613.0,34.4939,34.5021,34.4856,34.5021,164613.0
2017-05-16 12:25:00,41.67,41.68,41.66,41.66,94651.0,34.4939,34.5021,34.4856,34.4856,94651.0
2017-05-16 12:30:00,41.66,41.67,41.64,41.65,224854.0,34.4856,34.4939,34.469,34.4773,224854.0
2017-05-16 12:35:00,41.66,41.68,41.65,41.68,81736.0,34.4856,34.5021,34.4773,34.5021,81736.0
2017-05-16 12:40:00,41.68,41.68,41.65,41.66,93533.0,34.5021,34.5021,34.4773,34.4856,93533.0
2017-05-16 12:45:00,41.65,41.67,41.65,41.66,74858.0,34.4773,34.4939,34.4773,34.4856,74858.0
2017-05-16 12:50:00,41.66,41.67,41.65,41.66,72627.0,34.4856,34.4939,34.4773,34.4856,72627.0
2017-05-16 12:55:00,41.66,41.67,41.66,41.66,81244.0,34.4856,34.4939,34.4856,34.4856,81244.0
2017-05-16 13:00:00,41.66,41.67,41.63,41.63,284576.0,34.4856,34.4939,34.4607,34.4607,284576.0
2017-05-16 13:05:00,41.63,41.64,41.62,41.63,620042.0,34.4607,34.469,34.4525,34.4607,620042.0
2017-05-16 13:10:00,41.64,41.67,41.63,41.66,356994.0,34.469,34.4939,34.4607,34.4856,356994.0
2017-05-16 13:15:00,41.66,41.68,41.66,41.68,243961.0,34.4856,34.5021,34.4856,34.5021,243961.0
2017-05-16 13:20:00,41.68,41.69,41.67,41.69,307577.0,34.5021,34.5104,34.4939,34.5104,307577.0
2017-05-16 13:25:00,41.69,41.69,41.67,41.68,277503.0,34.5104,34.5104,34.4939,34.5021,277503.0
2017-05-16 13:30:00,41.68,41.69,41.68,41.69,195548.0,34.5021,34.5104,34.5021,34.5104,195548.0
2017-05-16 13:35:00,41.68,41.69,41.67,41.67,94509.0,34.5021,34.5104,34.4939,34.4939,94509.0
2017-05-16 13:40:00,41.68,41.69,41.67,41.69,300939.0,34.5021,34.5104,34.4939,34.5104,300939.0
2017-05-16 13:45:00,41.68,41.69,41.66,41.67,757731.0,34.5021,34.5104,34.4856,34.4939,757731.0
2017-05-16 13:50:00,41.68,41.69,41.67,41.69,176862.0,34.5021,34.5104,34.4939,34.5104,176862.0
2017-05-16 13:55:00,41.69,41.69,41.66,41.66,156268.0,34.5104,34.5104,34.4856,34.4856,156268.0
2017-05-16 14:00:00,41.66,41.68,41.66,41.68,235245.0,34.4856,34.5021,34.4856,34.5021,235245.0
2017-05-16 14:05:00,41.68,41.69,41.67,41.68,244815.0,34.5021,34.5104,34.4939,34.5021,244815.0
2017-05-16 14:10:00,41.68,41.7,41.67,41.7,748415.0,34.5021,34.5187,34.4939,34.5187,748415.0
2017-05-16 14:15:00,41.7,41.7,41.69,41.7,181705.0,34.5187,34.5187,34.5104,34.5187,181705.0
2017-05-16 14:20:00,41.7,41.7,41.67,41.68,201088.0,34.5187,34.5187,34.4939,34.5021,201088.0
2017-05-16 14:25:00,41.67,41.68,41.65,41.66,812292.0,34.4939,34.5021,34.4773,34.4856,812292.0
2017-05-16 14:30:00,41.66,41.68,41.66,41.68,355097.0,34.4856,34.5021,34.4856,34.5021,355097.0
2017-05-16 14:35:00,41.68,41.68,41.67,41.68,104616.0,34.5021,34.5021,34.4939,34.5021,104616.0
2017-05-16 14:40:00,41.68,41.68,41.65,41.66,486383.0,34.5021,34.5021,34.4773,34.4856,486383.0
2017-05-16 14:45:00,41.66,41.67,41.65,41.67,231318.0,34.4856,34.4939,34.4773,34.4939,231318.0
2017-05-16 14:50:00,41.66,41.67,41.65,41.65,392503.0,34.4856,34.4939,34.4773,34.4773,392503.0
2017-05-16 14:55:00,41.65,41.66,41.64,41.65,546672.0,34.4773,34.4856,34.469,34.4773,546672.0
2017-05-16 15:00:00,41.64,41.66,41.64,41.66,220158.0,34.469,34.4856,34.469,34.4856,220158.0
2017-05-16 15:05:00,41.66,41.66,41.65,41.66,166364.0,34.4856,34.4856,34.4773,34.4856,166364.0
2017-05-16 15:10:00,41.65,41.66,41.65,41.65,233713.0,34.4773,34.4856,34.4773,34.4773,233713.0
2017-05-16 15:15:00,41.65,41.66,41.65,41.65,182039.0,34.4773,34.4856,34.4773,34.4773,182039.0
2017-05-16 15:20:00,41.66,41.67,41.65,41.66,270623.0,34.4856,34.4939,34.4773,34.4856,270623.0
2017-05-16 15:25:00,41.66,41.68,41.66,41.67,450945.0,34.4856,34.5021,34.4856,34.4939,450945.0
2017-05-16 15:30:00,41.66,41.68,41.66,41.67,336973.0,34.4856,34.5021,34.4856,34.4939,336973.0
2017-05-16 15:35:00,41.68,41.69,41.67,41.69,500863.0,34.5021,34.5104,34.4939,34.5104,500863.0
2017-05-16 15:40:00,41.69,41.7,41.67,41.68,669827.0,34.5104,34.5187,34.4939,34.5021,669827.0
2017-05-16 15:45:00,41.68,41.69,41.67,41.69,715893.0,34.5021,34.5104,34.4939,34.5104,715893.0
2017-05-16 15:50:00,41.68,41.7,41.68,41.69,1550722.0,34.5021,34.5187,34.5021,34.5104,1550722.0
2017-05-16 15:55:00,41.69,41.7,41.67,41.68,1997229.0,34.5104,34.5187,34.4939,34.5021,1997229.0
2017-05-17 09:30:00,41.32,41.36,41.3,41.34,1460826.0,34.2041,34.2372,34.1876,34.2207,1460826.0
2017-05-17 09:35:00,41.34,41.37,41.33,41.37,1050562.0,34.2207,34.2455,34.2124,34.2455,1050562.0
2017-05-17 09:40:00,41.36,41.37,41.33,41.34,706188.0,34.2372,34.2455,34.2124,34.2207,706188.0
2017-05-17 09:45:00,41.34,41.35,41.31,41.33,1236135.0,34.2207,34.229,34.1959,34.2124,1236135.0
2017-05-17 09:50:00,41.33,41.34,41.29,41.3,742521.0,34.2124,34.2207,34.1793,34.1876,742521.0
2017-05-17 09:55:00,41.3,41.3,41.25,41.27,835920.0,34.1876,34.1876,34.1462,34.1627,835920.0
2017-05-17 10:00:00,41.27,41.28,41.25,41.27,1060576.0,34.1627,34.171,34.1462,34.1627,1060576.0
2017-05-17 10:05:00,41.27,41.31,41.24,41.3,814785.0,34.1627,34.1959,34.1379,34.1876,814785.0
2017-05-17 10:10:00,41.3,41.32,41.27,41.29,1184553.0,34.1876,34.2041,34.1627,34.1793,1184553.0
2017-05-17 10:15:00,41.29,41.32,41.28,41.31,888070.0,34.1793,34.2041,34.171,34.1959,888070.0
2017-05-17 10:20:00,41.3,41.32,41.29,41.3,397688.0,34.1876,34.2041,34.1793,34.1876,397688.0
2017-05-17 10:25:00,41.3,41.32,41.27,41.29,1660384.0,34.1876,34.2041,34.1627,34.1793,1660384.0
2017-05-17 10:30:00,41.29,41.36,41.29,41.33,1127404.0,34.1793,34.2372,34.1793,34.2124,1127404.0
2017-05-17 10:35:00,41.34,41.35,41.28,41.32,712360.0,34.2207,34.229,34.171,34.2041,712360.0
2017-05-17 10:40:00,41.32,41.34,41.29,41.34,2210335.0,34.2041,34.2207,34.1793,34.2207,2210335.0
2017-05-17 10:45:00,41.34,41.35,41.3,41.3,468351.0,34.2207,34.229,34.1876,34.1876,468351.0
2017-05-17 10:50:00,41.31,41.33,41.26,41.27,1321701.0,34.1959,34.2124,34.1545,34.1627,1321701.0
2017-05-17 10:55:00,41.26,41.27,41.23,41.23,657409.0,34.1545,34.1627,34.1296,34.1296,657409.0
2017-05-17 11:00:00,41.23,41.25,41.21,41.22,436270.0,34.1296,34.1462,34.1131,34.1214,436270.0
2017-05-17 11:05:00,41.22,41.24,41.21,41.23,494479.0,34.1214,34.1379,34.1131,34.1296,494479.0
2017-05-17 11:10:00,41.23,41.26,41.22,41.25,848171.0,34.1296,34.1545,34.1214,34.1462,848171.0
2017-05-17 11:15:00,41.25,41.26,41.24,41.25,476836.0,34.1462,34.1545,34.1379,34.1462,476836.0
2017-05-17 11:20:00,41.24,41.26,41.23,41.25,767903.0,34.1379,34.1545,34.1296,34.1462,767903.0
2017-05-17 11:25:00,41.24,41.25,41.18,41.19,1107652.0,34.1379,34.1462,34.0882,34.0965,1107652.0
2017-05-17 11:30:00,41.19,41.21,41.18,41.21,846791.0,34.0965,34.1131,34.0882,34.1131,846791.0
2017-05-17 11:35:00,41.21,41.24,41.2,41.23,569218.0,34.1131,34.1379,34.1048,34.1296,569218.0
2017-05-17 11:40:00,41.23,41.27,41.22,41.27,700080.0,34.1296,34.1627,34.1214,34.1627,700080.0
2017-05-17 11:45:00,41.27,41.28,41.23,41.23,1173262.0,34.1627,34.171,34.1296,34.1296,1173262.0
2017-05-17 11:50:00,41.23,41.24,41.2,41.21,1060949.0,34.1296,34.1379,34.1048,34.1131,1060949.0
2017-05-17 11:55:00,41.2,41.26,41.2,41.26,739331.0,34.1048,34.1545,34.1048,34.1545,739331.0
2017-05-17 12:00:00,41.26,41.27,41.25,41.26,554501.0,34.1545,34.1627,34.1462,34.1545,554501.0
2017-05-17 12:05:00,41.26,41.28,41.25,41.27,397294.0,34.1545,34.171,34.1462,34.1627,397294.0
2017-05-17 12:10:00,41.27,41.28,41.25,41.26,372613.0,34.1627,34.171,34.1462,34.1545,372613.0
2017-05-17 12:15:00,41.26,41.27,41.24,41.26,504872.0,34.1545,34.1627,34.1379,34.1545,504872.0
2017-05-17 12:20:00,41.26,41.27,41.26,41.27,130535.0,34.1545,34.1627,34.1545,34.1627,130535.0
2017-05-17 12:25:00,41.27,41.27,41.21,41.22,368539.0,34.1627,34.1627,34.1131,34.1214,368539.0
2017-05-17 12:30:00,41.21,41.22,41.2,41.21,204706.0,34.1131,34.1214,34.1048,34.1131,204706.0
2017-05-17 12:35:00,41.21,41.24,41.2,41.24,172155.0,34.1131,34.1379,34.1048,34.1379,172155.0
2017-05-17 12:40:00,41.24,41.25,41.23,41.25,233196.0,34.1379,34.1462,34.1296,34.1462,233196.0
2017-05-17 12:45:00,41.25,41.25,41.24,41.24,143318.0,34.1462,34.1462,34.1379,34.1379,143318.0
2017-05-17 12:50:00,41.24,41.24,41.22,41.23,455345.0,34.1379,34.1379,34.1214,34.1296,455345.0
2017-05-17 12:55:00,41.23,41.25,41.22,41.25,87526.0,34.1296,34.1462,34.1214,34.1462,87526.0
2017-05-17 13:00:00,41.25,41.25,41.23,41.23,172336.0,34.1462,34.1462,34.1296,34.1296,172336.0
2017-05-17 13:05:00,41.23,41.23,41.21,41.23,242580.0,34.1296,34.1296,34.1131,34.1296,242580.0
2017-05-17 13:10:00,41.23,41.24,41.21,41.21,139482.0,34.1296,34.1379,34.1131,34.1131,139482.0
2017-05-17 13:15:00,41.21,41.23,41.2,41.21,224737.0,34.1131,34.1296,34.1048,34.1131,224737.0
2017-05-17 13:20:00,41.2,41.21,41.18,41.19,209693.0,34.1048,34.1131,34.0882,34.0965,209693.0
2017-05-17 13:25:00,41.19,41.19,41.16,41.18,263150.0,34.0965,34.0965,34.0717,34.0882,263150.0
2017-05-17 13:30:00,41.17,41.2,41.16,41.19,356556.0,34.08,34.1048,34.0717,34.0965,356556.0
2017-05-17 13:35:00,41.2,41.2,41.16,41.17,197328.0,34.1048,34.1048,34.0717,34.08,197328.0
2017-05-17 13:40:00,41.17,41.17,41.15,41.17,275213.0,34.08,34.08,34.0634,34.08,275213.0
2017-05-17 13:45:00,41.16,41.18,41.13,41.16,461678.0,34.0717,34.0882,34.0469,34.0717,461678.0
2017-05-17 13:50:00,41.17,41.2,41.15,41.16,1947213.0,34.08,34.1048,34.0634,34.0717,1947213.0
2017-05-17 13:55:00,41.17,41.17,41.11,41.12,451113.0,34.08,34.08,34.0303,34.0386,451113.0
2017-05-17 14:00:00,41.12,41.16,41.11,41.16,298505.0,34.0386,34.0717,34.0303,34.0717,298505.0
2017-05-17 14:05:00,41.16,41.16,41.14,41.15,492968.0,34.0717,34.0717,34.0551,34.0634,492968.0
2017-05-17 14:10:00,41.15,41.16,41.1,41.11,306241.0,34.0634,34.0717,34.022,34.0303,306241.0
2017-05-17 14:15:00,41.11,41.12,41.06,41.08,495373.0,34.0303,34.0386,33.9889,34.0055,495373.0
2017-05-17 14:20:00,41.08,41.09,41.02,41.03,859029.0,34.0055,34.0137,33.9558,33.9641,859029.0
2017-05-17 14:25:00,41.04,41.05,41.0,41.0,739750.0,33.9724,33.9806,33.9392,33.9392,739750.0
2017-05-17 14:30:00,41.01,41.03,41.0,41.02,340679.0,33.9475,33.9641,33.9392,33.9558,340679.0
2017-05-17 14:35:00,41.02,41.03,40.99,40.99,732901.0,33.9558,33.9641,33.931,33.931,732901.0
2017-05-17 14:40:00,41.0,41.01,40.97,40.97,334727.0,33.9392,33.9475,33.9144,33.9144,334727.0
2017-05-17 14:45:00,40.97,40.98,40.94,40.97,517006.0,33.9144,33.9227,33.8896,33.9144,517006.0
2017-05-17 14:50:00,40.96,40.99,40.95,40.98,499432.0,33.9061,33.931,33.8979,33.9227,499432.0
2017-05-17 14:55:00,40.98,41.01,40.98,41.0,587023.0,33.9227,33.9475,33.9227,33.9392,587023.0
2017-05-17 15:00:00,41.0,41.0,40.98,41.0,381250.0,33.9392,33.9392,33.9227,33.9392,381250.0
2017-05-17 15:05:00,41.0,41.01,40.99,41.0,366654.0,33.9392,33.9475,33.931,33.9392,366654.0
2017-05-17 15:10:00,41.01,41.01,40.98,41.01,482378.0,33.9475,33.9475,33.9227,33.9475,482378.0
2017-05-17 15:15:00,41.01,41.05,41.0,41.05,675869.0,33.9475,33.9806,33.9392,33.9806,675869.0
2017-05-17 15:20:00,41.05,41.08,41.04,41.05,447229.0,33.9806,34.0055,33.9724,33.9806,447229.0
2017-05-17 15:25:00,41.05,41.08,41.05,41.05,621747.0,33.9806,34.0055,33.9806,33.9806,621747.0
2017-05-17 15:30:00,41.05,41.06,41.04,41.05,547537.0,33.9806,33.9889,33.9724,33.9806,547537.0
2017-05-17 15:35:00,41.05,41.07,41.04,41.05,537994.0,33.9806,33.9972,33.9724,33.9806,537994.0
2017-05-17 15:40:00,41.05,41.06,40.99,41.01,1030068.0,33.9806,33.9889,33.931,33.9475,1030068.0
2017-05-17 15:45:00,41.0,41.02,40.98,40.99,1028543.0,33.9392,33.9558,33.9227,33.931,1028543.0
2017-05-17 15:50:00,40.99,41.01,40.98,40.98,1378261.0,33.931,33.9475,33.9227,33.9227,1378261.0
2017-05-17 15:55:00,40.98,40.99,40.96,40.97,2827118.0,33.9227,33.931,33.9061,33.9144,2827118.0
2017-05-18 09:30:00,39.98,40.09,39.82,40.09,9248854.0,33.0949,33.186,32.9625,33.186,9248854.0
2017-05-18 09:35:00,40.09,40.19,40.06,40.18,4439623.0,33.186,33.2687,33.1611,33.2605,4439623.0
2017-05-18 09:40:00,40.19,40.25,40.13,40.14,4669023.0,33.2687,33.3184,33.2191,33.2273,4669023.0
2017-05-18 09:45:00,40.14,40.15,40.0,40.03,2788493.0,33.2273,33.2356,33.1115,33.1363,2788493.0
2017-05-18 09:50:00,40.03,40.05,39.93,40.03,2045820.0,33.1363,33.1528,33.0535,33.1363,2045820.0
2017-05-18 09:55:00,40.04,40.14,39.98,40.12,3384234.0,33.1446,33.2273,33.0949,33.2108,3384234.0
2017-05-18 10:00:00,40.12,40.27,40.11,40.23,4255090.0,33.2108,33.335,33.2025,33.3018,4255090.0
2017-05-18 10:05:00,40.23,40.28,40.15,40.25,2835032.0,33.3018,33.3432,33.2356,33.3184,2835032.0
2017-05-18 10:10:00,40.25,40.31,40.21,40.22,1726590.0,33.3184,33.3681,33.2853,33.2936,1726590.0
2017-05-18 10:15:00,40.22,40.31,40.21,40.3,1988778.0,33.2936,33.3681,33.2853,33.3598,1988778.0
2017-05-18 10:20:00,40.31,40.33,40.23,40.3,3124581.0,33.3681,33.3846,33.3018,33.3598,3124581.0
2017-05-18 10:25:00,40.3,40.36,40.28,40.34,2182795.0,33.3598,33.4095,33.3432,33.3929,2182795.0
2017-05-18 10:30:00,40.34,40.39,40.33,40.37,992336.0,33.3929,33.4343,33.3846,33.4177,992336.0
2017-05-18 10:35:00,40.37,40.39,40.35,40.37,793914.0,33.4177,33.4343,33.4012,33.4177,793914.0
2017-05-18 10:40:00,40.36,40.42,40.36,40.42,1685000.0,33.4095,33.4591,33.4095,33.4591,1685000.0
2017-05-18 10:45:00,40.42,40.43,40.38,40.4,2881061.0,33.4591,33.4674,33.426,33.4426,2881061.0
2017-05-18 10:50:00,40.4,40.43,40.34,40.42,1682521.0,33.4426,33.4674,33.3929,33.4591,1682521.0
2017-05-18 10:55:00,40.43,40.44,40.38,40.39,1837876.0,33.4674,33.4757,33.426,33.4343,1837876.0
2017-05-18 11:00:00,40.39,40.41,40.36,40.39,947110.0,33.4343,33.4508,33.4095,33.4343,947110.0
2017-05-18 11:05:00,40.4,40.4,40.34,40.38,455778.0,33.4426,33.4426,33.3929,33.426,455778.0
2017-05-18 11:10:00,40.38,40.4,40.32,40.33,351665.0,33.426,33.4426,33.3763,33.3846,351665.0
2017-05-18 11:15:00,40.33,40.37,40.32,40.33,176851.0,33.3846,33.4177,33.3763,33.3846,176851.0
2017-05-18 11:20:00,40.33,40.34,40.31,40.33,187656.0,33.3846,33.3929,33.3681,33.3846,187656.0
2017-05-18 11:25:00,40.33,40.36,40.32,40.34,315004.0,33.3846,33.4095,33.3763,33.3929,315004.0
2017-05-18 11:30:00,40.35,40.36,40.33,40.36,263844.0,33.4012,33.4095,33.3846,33.4095,263844.0
2017-05-18 11:35:00,40.36,40.36,40.29,40.3,492726.0,33.4095,33.4095,33.3515,33.3598,492726.0
2017-05-18 11:40:00,40.3,40.31,40.23,40.23,418180.0,33.3598,33.3681,33.3018,33.3018,418180.0
2017-05-18 11:45:00,40.23,40.27,40.22,40.23,2602028.0,33.3018,33.335,33.2936,33.3018,2602028.0
2017-05-18 11:50:00,40.23,40.24,40.22,40.23,208384.0,33.3018,33.3101,33.2936,33.3018,208384.0
2017-05-18 11:55:00,40.22,40.24,40.21,40.22,540811.0,33.2936,33.3101,33.2853,33.2936,540811.0
2017-05-18 12:00:00,40.21,40.22,40.15,40.15,717792.0,33.2853,33.2936,33.2356,33.2356,717792.0
2017-05-18 12:05:00,40.16,40.18,40.14,40.16,430491.0,33.2439,33.2605,33.2273,33.2439,430491.0
2017-05-18 12:10:00,40.16,40.21,40.16,40.16,834945.0,33.2439,33.2853,33.2439,33.2439,834945.0
2017-05-18 12:15:00,40.16,40.17,40.13,40.14,379381.0,33.2439,33.2522,33.2191,33.2273,379381.0
2017-05-18 12:20:00,40.13,40.17,40.13,40.16,228155.0,33.2191,33.2522,33.2191,33.2439,228155.0
2017-05-18 12:25:00,40.16,40.2,40.14,40.18,3112040.0,33.2439,33.277,33.2273,33.2605,3112040.0
2017-05-18 12:30:00,40.18,40.23,40.17,40.23,850525.0,33.2605,33.3018,33.2522,33.3018,850525.0
2017-05-18 12:35:00,40.23,40.24,40.21,40.23,420596.0,33.3018,33.3101,33.2853,33.3018,420596.0
2017-05-18 12:40:00,40.23,40.26,40.21,40.26,519527.0,33.3018,33.3267,33.2853,33.3267,519527.0
2017-05-18 12:45:00,40.25,40.27,40.23,40.27,768121.0,33.3184,33.335,33.3018,33.335,768121.0
2017-05-18 12:50:00,40.27,40.27,40.21,40.23,673678.0,33.335,33.335,33.2853,33.3018,673678.0
2017-05-18 12:55:00,40.23,40.26,40.23,40.25,489385.0,33.3018,33.3267,33.3018,33.3184,489385.0
2017-05-18 13:00:00,40.25,40.27,40.24,40.26,248907.0,33.3184,33.335,33.3101,33.3267,248907.0
2017-05-18 13:05:00,40.25,40.26,40.21,40.25,1119405.0,33.3184,33.3267,33.2853,33.3184,1119405.0
2017-05-18 13:10:00,40.25,40.29,40.24,40.29,255028.0,33.3184,33.3515,33.3101,33.3515,255028.0
2017-05-18 13:15:00,40.29,40.32,40.27,40.31,627147.0,33.3515,33.3763,33.335,33.3681,627147.0
2017-05-18 13:20:00,40.31,40.33,40.3,40.3,171709.0,33.3681,33.3846,33.3598,33.3598,171709.0
2017-05-18 13:25:00,40.3,40.31,40.27,40.27,207489.0,33.3598,33.3681,33.335,33.335,207489.0
2017-05-18 13:30:00,40.27,40.29,40.25,40.28,495848.0,33.335,33.3515,33.3184,33.3432,495848.0
2017-05-18 13:35:00,40.27,40.29,40.25,40.27,366614.0,33.335,33.3515,33.3184,33.335,366614.0
2017-05-18 13:40:00,40.27,40.3,40.26,40.3,196809.0,33.335,33.3598,33.3267,33.3598,196809.0
2017-05-18 13:45:00,40.3,40.3,40.26,40.27,272227.0,33.3598,33.3598,33.3267,33.335,272227.0
2017-05-18 13:50:00,40.27,40.33,40.26,40.33,409205.0,33.335,33.3846,33.3267,33.3846,409205.0
2017-05-18 13:55:00,40.33,40.38,40.31,40.37,971838.0,33.3846,33.426,33.3681,33.4177,971838.0
2017-05-18 14:00:00,40.37,40.48,40.37,40.48,835792.0,33.4177,33.5088,33.4177,33.5088,835792.0
2017-05-18 14:05:00,40.48,40.52,40.46,40.51,597984.0,33.5088,33.5419,33.4922,33.5336,597984.0
2017-05-18 14:10:00,40.52,40.52,40.47,40.48,519367.0,33.5419,33.5419,33.5005,33.5088,519367.0
2017-05-18 14:15:00,40.48,40.51,40.46,40.5,364408.0,33.5088,33.5336,33.4922,33.5254,364408.0
2017-05-18 14:20:00,40.5,40.58,40.49,40.57,1290265.0,33.5254,33.5916,33.5171,33.5833,1290265.0
2017-05-18 14:25:00,40.58,40.6,40.53,40.57,635668.0,33.5916,33.6081,33.5502,33.5833,635668.0
2017-05-18 14:30:00,40.57,40.65,40.57,40.63,637032.0,33.5833,33.6495,33.5833,33.633,637032.0
2017-05-18 14:35:00,40.64,40.64,40.58,40.59,437953.0,33.6412,33.6412,33.5916,33.5999,437953.0
2017-05-18 14:40:00,40.59,40.61,40.54,40.55,472320.0,33.5999,33.6164,33.5585,33.5667,472320.0
2017-05-18 14:45:00,40.55,40.59,40.53,40.55,468755.0,33.5667,33.5999,33.5502,33.5667,468755.0
2017-05-18 14:50:00,40.54,40.57,40.49,40.5,507375.0,33.5585,33.5833,33.5171,33.5254,507375.0
2017-05-18 14:55:00,40.5,40.52,40.49,40.5,354348.0,33.5254,33.5419,33.5171,33.5254,354348.0
2017-05-18 15:00:00,40.5,40.52,40.47,40.48,834913.0,33.5254,33.5419,33.5005,33.5088,834913.0
2017-05-18 15:05:00,40.48,40.49,40.45,40.46,811045.0,33.5088,33.5171,33.484,33.4922,811045.0
2017-05-18 15:10:00,40.46,40.53,40.39,40.39,1702994.0,33.4922,33.5502,33.4343,33.4343,1702994.0
2017-05-18 15:15:00,40.4,40.41,40.37,40.39,835554.0,33.4426,33.4508,33.4177,33.4343,835554.0
2017-05-18 15:20:00,40.4,40.43,40.37,40.41,633290.0,33.4426,33.4674,33.4177,33.4508,633290.0
2017-05-18 15:25:00,40.41,40.42,40.38,40.41,437760.0,33.4508,33.4591,33.426,33.4508,437760.0
2017-05-18 15:30:00,40.41,40.44,40.39,40.41,965818.0,33.4508,33.4757,33.4343,33.4508,965818.0
2017-05-18 15:35:00,40.4,40.41,40.38,40.41,515996.0,33.4426,33.4508,33.426,33.4508,515996.0
2017-05-18 15:40:00,40.41,40.41,40.37,40.4,1001511.0,33.4508,33.4508,33.4177,33.4426,1001511.0
2017-05-18 15:45:00,40.4,40.43,40.39,40.41,1285064.0,33.4426,33.4674,33.4343,33.4508,1285064.0
2017-05-18 15:50:00,40.41,40.42,40.36,40.38,2744069.0,33.4508,33.4591,33.4095,33.426,2744069.0
2017-05-18 15:55:00,40.38,40.38,40.3,40.32,5929904.0,33.426,33.426,33.3598,33.3763,5929904.0
2017-05-19 09:30:00,40.87,40.93,40.87,40.88,2525635.0,33.8316,33.8813,33.8316,33.8399,2525635.0
2017-05-19 09:35:00,40.87,40.97,40.87,40.97,1056145.0,33.8316,33.9144,33.8316,33.9144,1056145.0
2017-05-19 09:40:00,40.97,40.99,40.95,40.97,1528612.0,33.9144,33.931,33.8979,33.9144,1528612.0
2017-05-19 09:45:00,40.97,40.99,40.96,40.98,691880.0,33.9144,33.931,33.9061,33.9227,691880.0
2017-05-19 09:50:00,40.98,41.03,40.98,41.0,1315922.0,33.9227,33.9641,33.9227,33.9392,1315922.0
2017-05-19 09:55:00,41.0,41.02,40.98,41.01,1721472.0,33.9392,33.9558,33.9227,33.9475,1721472.0
2017-05-19 10:00:00,41.02,41.03,40.99,41.02,1254315.0,33.9558,33.9641,33.931,33.9558,1254315.0
2017-05-19 10:05:00,41.02,41.05,41.02,41.04,417344.0,33.9558,33.9806,33.9558,33.9724,417344.0
2017-05-19 10:10:00,41.04,41.07,41.04,41.06,640435.0,33.9724,33.9972,33.9724,33.9889,640435.0
2017-05-19 10:15:00,41.06,41.07,41.0,41.01,735224.0,33.9889,33.9972,33.9392,33.9475,735224.0
2017-05-19 10:20:00,41.0,41.05,41.0,41.04,546522.0,33.9392,33.9806,33.9392,33.9724,546522.0
2017-05-19 10:25:00,41.03,41.07,41.03,41.05,362820.0,33.9641,33.9972,33.9641,33.9806,362820.0
2017-05-19 10:30:00,41.05,41.07,41.01,41.01,578151.0,33.9806,33.9972,33.9475,33.9475,578151.0
2017-05-19 10:35:00,41.02,41.02,40.98,41.01,686204.0,33.9558,33.9558,33.9227,33.9475,686204.0
2017-05-19 10:40:00,41.02,41.02,40.99,40.99,246021.0,33.9558,33.9558,33.931,33.931,246021.0
2017-05-19 10:45:00,40.99,41.02,40.98,41.01,453766.0,33.931,33.9558,33.9227,33.9475,453766.0
2017-05-19 10:50:00,41.02,41.03,41.0,41.02,141242.0,33.9558,33.9641,33.9392,33.9558,141242.0
2017-05-19 10:55:00,41.02,41.05,41.02,41.04,588960.0,33.9558,33.9806,33.9558,33.9724,588960.0
2017-05-19 11:00:00,41.04,41.05,41.02,41.05,479381.0,33.9724,33.9806,33.9558,33.9806,479381.0
2017-05-19 11:05:00,41.05,41.07,41.03,41.07,421346.0,33.9806,33.9972,33.9641,33.9972,421346.0
2017-05-19 11:10:00,41.07,41.1,41.06,41.09,2343130.0,33.9972,34.022,33.9889,34.0137,2343130.0
2017-05-19 11:15:00,41.09,41.1,41.08,41.08,379455.0,34.0137,34.022,34.0055,34.0055,379455.0
2017-05-19 11:20:00,41.09,41.1,41.07,41.09,375596.0,34.0137,34.022,33.9972,34.0137,375596.0
2017-05-19 11:25:00,41.09,41.11,41.09,41.11,284908.0,34.0137,34.0303,34.0137,34.0303,284908.0
2017-05-19 11:30:00,41.11,41.11,41.07,41.1,713128.0,34.0303,34.0303,33.9972,34.022,713128.0
2017-05-19 11:35:00,41.1,41.1,41.08,41.08,184831.0,34.022,34.022,34.0055,34.0055,184831.0
2017-05-19 11:40:00,41.08,41.1,41.06,41.09,932444.0,34.0055,34.022,33.9889,34.0137,932444.0
2017-05-19 11:45:00,41.09,41.11,41.09,41.11,148803.0,34.0137,34.0303,34.0137,34.0303,148803.0
2017-05-19 11:50:00,41.11,41.12,41.1,41.11,497980.0,34.0303,34.0386,34.022,34.0303,497980.0
2017-05-19 11:55:00,41.11,41.13,41.1,41.13,624495.0,34.0303,34.0469,34.022,34.0469,624495.0
2017-05-19 12:00:00,41.12,41.16,41.12,41.15,663460.0,34.0386,34.0717,34.0386,34.0634,663460.0
2017-05-19 12:05:00,41.15,41.17,41.14,41.15,846771.0,34.0634,34.08,34.0551,34.0634,846771.0
2017-05-19 12:10:00,41.15,41.16,41.15,41.16,385915.0,34.0634,34.0717,34.0634,34.0717,385915.0
2017-05-19 12:15:00,41.16,41.16,41.13,41.14,215535.0,34.0717,34.0717,34.0469,34.0551,215535.0
2017-05-19 12:20:00,41.14,41.14,41.1,41.12,696895.0,34.0551,34.0551,34.022,34.0386,696895.0
2017-05-19 12:25:00,41.12,41.12,41.11,41.12,107728.0,34.0386,34.0386,34.0303,34.0386,107728.0
2017-05-19 12:30:00,41.12,41.16,41.11,41.14,365074.0,34.0386,34.0717,34.0303,34.0551,365074.0
2017-05-19 12:35:00,41.14,41.15,41.13,41.14,155762.0,34.0551,34.0634,34.0469,34.0551,155762.0
2017-05-19 12:40:00,41.14,41.15,41.13,41.15,172919.0,34.0551,34.0634,34.0469,34.0634,172919.0
2017-05-19 12:45:00,41.15,41.15,41.12,41.13,214638.0,34.0634,34.0634,34.0386,34.0469,214638.0
2017-05-19 12:50:00,41.13,41.15,41.12,41.15,133355.0,34.0469,34.0634,34.0386,34.0634,133355.0
2017-05-19 12:55:00,41.15,41.16,41.14,41.15,161800.0,34.0634,34.0717,34.0551,34.0634,161800.0
2017-05-19 13:00:00,41.15,41.16,41.13,41.14,365633.0,34.0634,34.0717,34.0469,34.0551,365633.0
2017-05-19 13:05:00,41.14,41.14,41.11,41.13,182013.0,34.0551,34.0551,34.0303,34.0469,182013.0
2017-05-19 13:10:00,41.13,41.13,41.11,41.12,252421.0,34.0469,34.0469,34.0303,34.0386,252421.0
2017-05-19 13:15:00,41.12,41.14,41.11,41.13,306103.0,34.0386,34.0551,34.0303,34.0469,306103.0
2017-05-19 13:20:00,41.13,41.14,41.12,41.14,65766.0,34.0469,34.0551,34.0386,34.0551,65766.0
2017-05-19 13:25:00,41.14,41.14,41.11,41.13,176146.0,34.0551,34.0551,34.0303,34.0469,176146.0
2017-05-19 13:30:00,41.13,41.14,41.11,41.13,186164.0,34.0469,34.0551,34.0303,34.0469,186164.0
2017-05-19 13:35:00,41.13,41.13,41.09,41.1,282659.0,34.0469,34.0469,34.0137,34.022,282659.0
2017-05-19 13:40:00,41.09,41.11,41.09,41.11,234741.0,34.0137,34.0303,34.0137,34.0303,234741.0
2017-05-19 13:45:00,41.11,41.11,41.1,41.11,313769.0,34.0303,34.0303,34.022,34.0303,313769.0
2017-05-19 13:50:00,41.1,41.13,41.1,41.13,333703.0,34.022,34.0469,34.022,34.0469,333703.0
2017-05-19 13:55:00,41.13,41.15,41.12,41.15,339752.0,34.0469,34.0634,34.0386,34.0634,339752.0
2017-05-19 14:00:00,41.15,41.17,41.14,41.15,186130.0,34.0634,34.08,34.0551,34.0634,186130.0
2017-05-19 14:05:00,41.15,41.16,41.14,41.15,208378.0,34.0634,34.0717,34.0551,34.0634,208378.0
2017-05-19 14:10:00,41.15,41.17,41.14,41.16,280527.0,34.0634,34.08,34.0551,34.0717,280527.0
2017-05-19 14:15:00,41.16,41.18,41.16,41.18,293867.0,34.0717,34.0882,34.0717,34.0882,293867.0
2017-05-19 14:20:00,41.18,41.18,41.17,41.18,122102.0,34.0882,34.0882,34.08,34.0882,122102.0
2017-05-19 14:25:00,41.18,41.2,41.17,41.2,236955.0,34.0882,34.1048,34.08,34.1048,236955.0
2017-05-19 14:30:00,41.19,41.2,41.18,41.2,342112.0,34.0965,34.1048,34.0882,34.1048,342112.0
2017-05-19 14:35:00,41.2,41.22,41.19,41.22,288331.0,34.1048,34.1214,34.0965,34.1214,288331.0
2017-05-19 14:40:00,41.22,41.23,41.21,41.22,194619.0,34.1214,34.1296,34.1131,34.1214,194619.0
2017-05-19 14:45:00,41.23,41.23,41.21,41.21,168968.0,34.1296,34.1296,34.1131,34.1131,168968.0
2017-05-19 14:50:00,41.21,41.22,41.2,41.21,208273.0,34.1131,34.1214,34.1048,34.1131,208273.0
2017-05-19 14:55:00,41.21,41.22,41.18,41.19,405350.0,34.1131,34.1214,34.0882,34.0965,405350.0
2017-05-19 15:00:00,41.19,41.2,41.16,41.18,909142.0,34.0965,34.1048,34.0717,34.0882,909142.0
2017-05-19 15:05:00,41.19,41.19,41.12,41.12,515338.0,34.0965,34.0965,34.0386,34.0386,515338.0
2017-05-19 15:10:00,41.12,41.14,41.09,41.11,932593.0,34.0386,34.0551,34.0137,34.0303,932593.0
2017-05-19 15:15:00,41.11,41.14,41.09,41.11,438456.0,34.0303,34.0551,34.0137,34.0303,438456.0
2017-05-19 15:20:00,41.11,41.12,41.09,41.09,435386.0,34.0303,34.0386,34.0137,34.0137,435386.0
2017-05-19 15:25:00,41.09,41.11,41.08,41.09,974578.0,34.0137,34.0303,34.0055,34.0137,974578.0
2017-05-19 15:30:00,41.08,41.11,41.07,41.1,634317.0,34.0055,34.0303,33.9972,34.022,634317.0
2017-05-19 15:35:00,41.1,41.14,41.09,41.14,762270.0,34.022,34.0551,34.0137,34.0551,762270.0
2017-05-19 15:40:00,41.14,41.16,41.11,41.12,616447.0,34.0551,34.0717,34.0303,34.0386,616447.0
2017-05-19 15:45:00,41.11,41.13,41.09,41.11,1480747.0,34.0303,34.0469,34.0137,34.0303,1480747.0
2017-05-19 15:50:00,41.1,41.13,41.09,41.09,1343828.0,34.022,34.0469,34.0137,34.0137,1343828.0
2017-05-19 15:55:00,41.1,41.17,41.08,41.14,7057266.0,34.022,34.08,34.0055,34.0551,7057266.0
2017-05-22 09:30:00,41.19,41.22,41.17,41.19,1204893.0,34.0965,34.1214,34.08,34.0965,1204893.0
2017-05-22 09:35:00,41.2,41.21,41.17,41.21,933511.0,34.1048,34.1131,34.08,34.1131,933511.0
2017-05-22 09:40:00,41.21,41.23,41.19,41.23,699584.0,34.1131,34.1296,34.0965,34.1296,699584.0
2017-05-22 09:45:00,41.23,41.26,41.22,41.23,797605.0,34.1296,34.1545,34.1214,34.1296,797605.0
2017-05-22 09:50:00,41.23,41.24,41.2,41.21,695815.0,34.1296,34.1379,34.1048,34.1131,695815.0
2017-05-22 09:55:00,41.21,41.24,41.2,41.23,409760.0,34.1131,34.1379,34.1048,34.1296,409760.0
2017-05-22 10:00:00,41.23,41.26,41.22,41.26,326708.0,34.1296,34.1545,34.1214,34.1545,326708.0
2017-05-22 10:05:00,41.26,41.27,41.23,41.23,925887.0,34.1545,34.1627,34.1296,34.1296,925887.0
2017-05-22 10:10:00,41.23,41.25,41.22,41.23,272002.0,34.1296,34.1462,34.1214,34.1296,272002.0
2017-05-22 10:15:00,41.22,41.23,41.21,41.23,534420.0,34.1214,34.1296,34.1131,34.1296,534420.0
2017-05-22 10:20:00,41.23,41.23,41.2,41.23,854792.0,34.1296,34.1296,34.1048,34.1296,854792.0
2017-05-22 10:25:00,41.23,41.26,41.22,41.25,722455.0,34.1296,34.1545,34.1214,34.1462,722455.0
2017-05-22 10:30:00,41.25,41.26,41.22,41.22,369922.0,34.1462,34.1545,34.1214,34.1214,369922.0
2017-05-22 10:35:00,41.22,41.23,41.19,41.22,858553.0,34.1214,34.1296,34.0965,34.1214,858553.0
2017-05-22 10:40:00,41.22,41.23,41.19,41.2,706956.0,34.1214,34.1296,34.0965,34.1048,706956.0
2017-05-22 10:45:00,41.2,41.22,41.19,41.2,642318.0,34.1048,34.1214,34.0965,34.1048,642318.0
2017-05-22 10:50:00,41.2,41.22,41.19,41.22,842635.0,34.1048,34.1214,34.0965,34.1214,842635.0
2017-05-22 10:55:00,41.22,41.23,41.2,41.23,1114066.0,34.1214,34.1296,34.1048,34.1296,1114066.0
2017-05-22 11:00:00,41.23,41.23,41.2,41.21,1281739.0,34.1296,34.1296,34.1048,34.1131,1281739.0
2017-05-22 11:05:00,41.21,41.23,41.2,41.22,309636.0,34.1131,34.1296,34.1048,34.1214,309636.0
2017-05-22 11:10:00,41.22,41.23,41.19,41.19,65805.0,34.1214,34.1296,34.0965,34.0965,65805.0
2017-05-22 11:15:00,41.19,41.21,41.18,41.2,211945.0,34.0965,34.1131,34.0882,34.1048,211945.0
2017-05-22 11:20:00,41.2,41.2,41.17,41.19,744640.0,34.1048,34.1048,34.08,34.0965,744640.0
2017-05-22 11:25:00,41.18,41.18,41.15,41.16,347426.0,34.0882,34.0882,34.0634,34.0717,347426.0
2017-05-22 11:30:00,41.16,41.18,41.15,41.18,364217.0,34.0717,34.0882,34.0634,34.0882,364217.0
2017-05-22 11:35:00,41.18,41.19,41.17,41.19,307897.0,34.0882,34.0965,34.08,34.0965,307897.0
2017-05-22 11:40:00,41.19,41.2,41.16,41.16,507876.0,34.0965,34.1048,34.0717,34.0717,507876.0
2017-05-22 11:45:00,41.16,41.18,41.16,41.16,568449.0,34.0717,34.0882,34.0717,34.0717,568449.0
2017-05-22 11:50:00,41.16,41.19,41.16,41.18,396416.0,34.0717,34.0965,34.0717,34.0882,396416.0
2017-05-22 11:55:00,41.19,41.23,41.17,41.23,503567.0,34.0965,34.1296,34.08,34.1296,503567.0
2017-05-22 12:00:00,41.23,41.25,41.22,41.23,408278.0,34.1296,34.1462,34.1214,34.1296,408278.0
2017-05-22 12:05:00,41.23,41.24,41.21,41.23,244824.0,34.1296,34.1379,34.1131,34.1296,244824.0
2017-05-22 12:10:00,41.24,41.26,41.23,41.25,373760.0,34.1379,34.1545,34.1296,34.1462,373760.0
2017-05-22 12:15:00,41.25,41.28,41.24,41.26,325297.0,34.1462,34.171,34.1379,34.1545,325297.0
2017-05-22 12:20:00,41.26,41.26,41.24,41.24,126646.0,34.1545,34.1545,34.1379,34.1379,126646.0
2017-05-22 12:25:00,41.24,41.25,41.24,41.24,78648.0,34.1379,34.1462,34.1379,34.1379,78648.0
2017-05-22 12:30:00,41.24,41.25,41.23,41.23,182168.0,34.1379,34.1462,34.1296,34.1296,182168.0
2017-05-22 12:35:00,41.23,41.24,41.21,41.21,259624.0,34.1296,34.1379,34.1131,34.1131,259624.0
2017-05-22 12:40:00,41.22,41.23,41.21,41.22,189662.0,34.1214,34.1296,34.1131,34.1214,189662.0
2017-05-22 12:45:00,41.22,41.23,41.21,41.23,244177.0,34.1214,34.1296,34.1131,34.1296,244177.0
2017-05-22 12:50:00,41.23,41.23,41.22,41.22,39452.0,34.1296,34.1296,34.1214,34.1214,39452.0
2017-05-22 12:55:00,41.23,41.23,41.19,41.19,96997.0,34.1296,34.1296,34.0965,34.0965,96997.0
2017-05-22 13:00:00,41.19,41.21,41.19,41.21,166166.0,34.0965,34.1131,34.0965,34.1131,166166.0
2017-05-22 13:05:00,41.2,41.23,41.2,41.23,167691.0,34.1048,34.1296,34.1048,34.1296,167691.0
2017-05-22 13:10:00,41.23,41.26,41.23,41.26,137713.0,34.1296,34.1545,34.1296,34.1545,137713.0
2017-05-22 13:15:00,41.26,41.26,41.25,41.25,62716.0,34.1545,34.1545,34.1462,34.1462,62716.0
2017-05-22 13:20:00,41.26,41.26,41.24,41.25,113570.0,34.1545,34.1545,34.1379,34.1462,113570.0
2017-05-22 13:25:00,41.26,41.27,41.25,41.26,236042.0,34.1545,34.1627,34.1462,34.1545,236042.0
2017-05-22 13:30:00,41.26,41.27,41.25,41.25,241431.0,34.1545,34.1627,34.1462,34.1462,241431.0
2017-05-22 13:35:00,41.25,41.26,41.24,41.25,267148.0,34.1462,34.1545,34.1379,34.1462,267148.0
2017-05-22 13:40:00,41.25,41.26,41.25,41.26,37889.0,34.1462,34.1545,34.1462,34.1545,37889.0
2017-05-22 13:45:00,41.26,41.28,41.25,41.26,176708.0,34.1545,34.171,34.1462,34.1545,176708.0
2017-05-22 13:50:00,41.27,41.28,41.25,41.26,160287.0,34.1627,34.171,34.1462,34.1545,160287.0
2017-05-22 13:55:00,41.25,41.26,41.24,41.25,146591.0,34.1462,34.1545,34.1379,34.1462,146591.0
2017-05-22 14:00:00,41.25,41.25,41.23,41.23,493041.0,34.1462,34.1462,34.1296,34.1296,493041.0
2017-05-22 14:05:00,41.23,41.25,41.23,41.24,371035.0,34.1296,34.1462,34.1296,34.1379,371035.0
2017-05-22 14:10:00,41.24,41.26,41.23,41.26,348965.0,34.1379,34.1545,34.1296,34.1545,348965.0
2017-05-22 14:15:00,41.26,41.27,41.25,41.26,198943.0,34.1545,34.1627,34.1462,34.1545,198943.0
2017-05-22 14:20:00,41.27,41.32,41.25,41.26,1720345.0,34.1627,34.2041,34.1462,34.1545,1720345.0
2017-05-22 14:25:00,41.26,41.29,41.25,41.27,547700.0,34.1545,34.1793,34.1462,34.1627,547700.0
2017-05-22 14:30:00,41.27,41.29,41.26,41.28,273527.0,34.1627,34.1793,34.1545,34.171,273527.0
2017-05-22 14:35:00,41.28,41.3,41.27,41.29,304189.0,34.171,34.1876,34.1627,34.1793,304189.0
2017-05-22 14:40:00,41.29,41.29,41.26,41.27,191894.0,34.1793,34.1793,34.1545,34.1627,191894.0
2017-05-22 14:45:00,41.26,41.27,41.25,41.27,132774.0,34.1545,34.1627,34.1462,34.1627,132774.0
2017-05-22 14:50:00,41.26,41.27,41.25,41.25,111516.0,34.1545,34.1627,34.1462,34.1462,111516.0
2017-05-22 14:55:00,41.26,41.26,41.22,41.25,613045.0,34.1545,34.1545,34.1214,34.1462,613045.0
2017-05-22 15:00:00,41.24,41.27,41.23,41.27,244663.0,34.1379,34.1627,34.1296,34.1627,244663.0
2017-05-22 15:05:00,41.27,41.28,41.26,41.27,162868.0,34.1627,34.171,34.1545,34.1627,162868.0
2017-05-22 15:10:00,41.26,41.27,41.25,41.26,162578.0,34.1545,34.1627,34.1462,34.1545,162578.0
2017-05-22 15:15:00,41.26,41.26,41.23,41.23,1405993.0,34.1545,34.1545,34.1296,34.1296,1405993.0
2017-05-22 15:20:00,41.23,41.25,41.22,41.25,256374.0,34.1296,34.1462,34.1214,34.1462,256374.0
2017-05-22 15:25:00,41.25,41.25,41.22,41.24,395543.0,34.1462,34.1462,34.1214,34.1379,395543.0
2017-05-22 15:30:00,41.23,41.26,41.23,41.26,345687.0,34.1296,34.1545,34.1296,34.1545,345687.0
2017-05-22 15:35:00,41.26,41.29,41.25,41.28,916729.0,34.1545,34.1793,34.1462,34.171,916729.0
2017-05-22 15:40:00,41.28,41.29,41.27,41.27,318277.0,34.171,34.1793,34.1627,34.1627,318277.0
2017-05-22 15:45:00,41.27,41.28,41.26,41.26,215360.0,34.1627,34.171,34.1545,34.1545,215360.0
2017-05-22 15:50:00,41.27,41.27,41.26,41.26,767456.0,34.1627,34.1627,34.1545,34.1545,767456.0
2017-05-22 15:55:00,41.27,41.27,41.19,41.2,3835888.0,34.1627,34.1627,34.0965,34.1048,3835888.0
2017-05-23 09:30:00,41.22,41.26,41.21,41.22,789895.0,34.1214,34.1545,34.1131,34.1214,789895.0
2017-05-23 09:35:00,41.23,41.26,41.21,41.26,545602.0,34.1296,34.1545,34.1131,34.1545,545602.0
2017-05-23 09:40:00,41.26,41.27,41.2,41.2,229333.0,34.1545,34.1627,34.1048,34.1048,229333.0
2017-05-23 09:45:00,41.21,41.21,41.17,41.18,595683.0,34.1131,34.1131,34.08,34.0882,595683.0
2017-05-23 09:50:00,41.18,41.2,41.16,41.19,743223.0,34.0882,34.1048,34.0717,34.0965,743223.0
2017-05-23 09:55:00,41.19,41.2,41.17,41.2,296695.0,34.0965,34.1048,34.08,34.1048,296695.0
2017-05-23 10:00:00,41.19,41.21,41.17,41.2,365020.0,34.0965,34.1131,34.08,34.1048,365020.0
2017-05-23 10:05:00,41.2,41.2,41.17,41.2,319100.0,34.1048,34.1048,34.08,34.1048,319100.0
2017-05-23 10:10:00,41.19,41.21,41.16,41.17,269204.0,34.0965,34.1131,34.0717,34.08,269204.0
2017-05-23 10:15:00,41.17,41.21,41.16,41.2,361599.0,34.08,34.1131,34.0717,34.1048,361599.0
2017-05-23 10:20:00,41.2,41.23,41.19,41.22,579472.0,34.1048,34.1296,34.0965,34.1214,579472.0
2017-05-23 10:25:00,41.21,41.23,41.2,41.21,534157.0,34.1131,34.1296,34.1048,34.1131,534157.0
2017-05-23 10:30:00,41.21,41.22,41.18,41.2,566751.0,34.1131,34.1214,34.0882,34.1048,566751.0
2017-05-23 10:35:00,41.2,41.2,41.17,41.18,147543.0,34.1048,34.1048,34.08,34.0882,147543.0
2017-05-23 10:40:00,41.18,41.2,41.17,41.19,405010.0,34.0882,34.1048,34.08,34.0965,405010.0
2017-05-23 10:45:00,41.19,41.22,41.18,41.21,291149.0,34.0965,34.1214,34.0882,34.1131,291149.0
2017-05-23 10:50:00,41.22,41.25,41.21,41.23,394556.0,34.1214,34.1462,34.1131,34.1296,394556.0
2017-05-23 10:55:00,41.24,41.26,41.23,41.25,609531.0,34.1379,34.1545,34.1296,34.1462,609531.0
2017-05-23 11:00:00,41.25,41.26,41.23,41.25,509418.0,34.1462,34.1545,34.1296,34.1462,509418.0
2017-05-23 11:05:00,41.25,41.26,41.23,41.26,385662.0,34.1462,34.1545,34.1296,34.1545,385662.0
2017-05-23 11:10:00,41.26,41.26,41.23,41.26,265296.0,34.1545,34.1545,34.1296,34.1545,265296.0
2017-05-23 11:15:00,41.26,41.27,41.24,41.26,156583.0,34.1545,34.1627,34.1379,34.1545,156583.0
2017-05-23 11:20:00,41.26,41.27,41.25,41.26,142417.0,34.1545,34.1627,34.1462,34.1545,142417.0
2017-05-23 11:25:00,41.26,41.28,41.25,41.26,116053.0,34.1545,34.171,34.1462,34.1545,116053.0
2017-05-23 11:30:00,41.26,41.28,41.25,41.26,222883.0,34.1545,34.171,34.1462,34.1545,222883.0
2017-05-23 11:35:00,41.26,41.28,41.24,41.25,193669.0,34.1545,34.171,34.1379,34.1462,193669.0
2017-05-23 11:40:00,41.25,41.25,41.22,41.23,200179.0,34.1462,34.1462,34.1214,34.1296,200179.0
2017-05-23 11:45:00,41.23,41.24,41.22,41.23,237644.0,34.1296,34.1379,34.1214,34.1296,237644.0
2017-05-23 11:50:00,41.24,41.24,41.21,41.22,223370.0,34.1379,34.1379,34.1131,34.1214,223370.0
2017-05-23 11:55:00,41.22,41.22,41.17,41.2,1081830.0,34.1214,34.1214,34.08,34.1048,1081830.0
2017-05-23 12:00:00,41.21,41.21,41.2,41.21,60252.0,34.1131,34.1131,34.1048,34.1131,60252.0
2017-05-23 12:05:00,41.21,41.22,41.2,41.22,169392.0,34.1131,34.1214,34.1048,34.1214,169392.0
2017-05-23 12:10:00,41.22,41.22,41.2,41.2,91920.0,34.1214,34.1214,34.1048,34.1048,91920.0
2017-05-23 12:15:00,41.2,41.21,41.2,41.2,54873.0,34.1048,34.1131,34.1048,34.1048,54873.0
2017-05-23 12:20:00,41.21,41.22,41.15,41.16,569864.0,34.1131,34.1214,34.0634,34.0717,569864.0
2017-05-23 12:25:00,41.16,41.17,41.12,41.14,486314.0,34.0717,34.08,34.0386,34.0551,486314.0
2017-05-23 12:30:00,41.14,41.16,41.13,41.16,211997.0,34.0551,34.0717,34.0469,34.0717,211997.0
2017-05-23 12:35:00,41.16,41.16,41.13,41.14,357918.0,34.0717,34.0717,34.0469,34.0551,357918.0
2017-05-23 12:40:00,41.14,41.15,41.13,41.14,183379.0,34.0551,34.0634,34.0469,34.0551,183379.0
2017-05-23 12:45:00,41.14,41.15,41.12,41.15,130194.0,34.0551,34.0634,34.0386,34.0634,130194.0
2017-05-23 12:50:00,41.15,41.17,41.14,41.17,42841.0,34.0634,34.08,34.0551,34.08,42841.0
2017-05-23 12:55:00,41.17,41.18,41.16,41.18,167523.0,34.08,34.0882,34.0717,34.0882,167523.0
2017-05-23 13:00:00,41.18,41.2,41.17,41.2,224706.0,34.0882,34.1048,34.08,34.1048,224706.0
2017-05-23 13:05:00,41.2,41.2,41.18,41.2,251234.0,34.1048,34.1048,34.0882,34.1048,251234.0
2017-05-23 13:10:00,41.2,41.21,41.19,41.21,70356.0,34.1048,34.1131,34.0965,34.1131,70356.0
2017-05-23 13:15:00,41.2,41.21,41.19,41.21,71703.0,34.1048,34.1131,34.0965,34.1131,71703.0
2017-05-23 13:20:00,41.21,41.22,41.2,41.21,109397.0,34.1131,34.1214,34.1048,34.1131,109397.0
2017-05-23 13:25:00,41.2,41.21,41.2,41.21,38811.0,34.1048,34.1131,34.1048,34.1131,38811.0
2017-05-23 13:30:00,41.21,41.22,41.2,41.21,164446.0,34.1131,34.1214,34.1048,34.1131,164446.0
2017-05-23 13:35:00,41.21,41.22,41.2,41.21,96906.0,34.1131,34.1214,34.1048,34.1131,96906.0
2017-05-23 13:40:00,41.22,41.22,41.18,41.19,130281.0,34.1214,34.1214,34.0882,34.0965,130281.0
2017-05-23 13:45:00,41.19,41.19,41.18,41.19,46385.0,34.0965,34.0965,34.0882,34.0965,46385.0
2017-05-23 13:50:00,41.18,41.19,41.18,41.19,52464.0,34.0882,34.0965,34.0882,34.0965,52464.0
2017-05-23 13:55:00,41.19,41.19,41.17,41.18,156758.0,34.0965,34.0965,34.08,34.0882,156758.0
2017-05-23 14:00:00,41.19,41.2,41.18,41.2,124460.0,34.0965,34.1048,34.0882,34.1048,124460.0
2017-05-23 14:05:00,41.2,41.2,41.18,41.19,105087.0,34.1048,34.1048,34.0882,34.0965,105087.0
2017-05-23 14:10:00,41.19,41.2,41.18,41.2,130362.0,34.0965,34.1048,34.0882,34.1048,130362.0
2017-05-23 14:15:00,41.19,41.2,41.18,41.19,88342.0,34.0965,34.1048,34.0882,34.0965,88342.0
2017-05-23 14:20:00,41.2,41.21,41.19,41.21,88356.0,34.1048,34.1131,34.0965,34.1131,88356.0
2017-05-23 14:25:00,41.2,41.21,41.2,41.2,116978.0,34.1048,34.1131,34.1048,34.1048,116978.0
2017-05-23 14:30:00,41.2,41.21,41.2,41.2,107862.0,34.1048,34.1131,34.1048,34.1048,107862.0
2017-05-23 14:35:00,41.2,41.21,41.19,41.21,222407.0,34.1048,34.1131,34.0965,34.1131,222407.0
2017-05-23 14:40:00,41.21,41.23,41.2,41.23,251628.0,34.1131,34.1296,34.1048,34.1296,251628.0
2017-05-23 14:45:00,41.23,41.23,41.2,41.21,475637.0,34.1296,34.1296,34.1048,34.1131,475637.0
2017-05-23 14:50:00,41.21,41.21,41.19,41.21,616311.0,34.1131,34.1131,34.0965,34.1131,616311.0
2017-05-23 14:55:00,41.21,41.23,41.2,41.23,177160.0,34.1131,34.1296,34.1048,34.1296,177160.0
2017-05-23 15:00:00,41.23,41.23,41.2,41.23,145204.0,34.1296,34.1296,34.1048,34.1296,145204.0
2017-05-23 15:05:00,41.23,41.26,41.22,41.25,958161.0,34.1296,34.1545,34.1214,34.1462,958161.0
2017-05-23 15:10:00,41.24,41.25,41.23,41.24,522454.0,34.1379,34.1462,34.1296,34.1379,522454.0
2017-05-23 15:15:00,41.24,41.25,41.22,41.22,151631.0,34.1379,34.1462,34.1214,34.1214,151631.0
2017-05-23 15:20:00,41.23,41.23,41.21,41.22,307103.0,34.1296,34.1296,34.1131,34.1214,307103.0
2017-05-23 15:25:00,41.22,41.23,41.21,41.22,155381.0,34.1214,34.1296,34.1131,34.1214,155381.0
2017-05-23 15:30:00,41.22,41.22,41.2,41.21,189526.0,34.1214,34.1214,34.1048,34.1131,189526.0
2017-05-23 15:35:00,41.21,41.22,41.2,41.22,132902.0,34.1131,34.1214,34.1048,34.1214,132902.0
2017-05-23 15:40:00,41.22,41.23,41.2,41.21,998819.0,34.1214,34.1296,34.1048,34.1131,998819.0
2017-05-23 15:45:00,41.2,41.21,41.18,41.19,630927.0,34.1048,34.1131,34.0882,34.0965,630927.0
2017-05-23 15:50:00,41.19,41.22,41.18,41.22,483104.0,34.0965,34.1214,34.0882,34.1214,483104.0
2017-05-23 15:55:00,41.22,41.23,41.19,41.23,1619496.0,34.1214,34.1296,34.0965,34.1296,1619496.0
2017-05-24 09:30:00,41.23,41.28,41.23,41.27,475395.0,34.1296,34.171,34.1296,34.1627,475395.0
2017-05-24 09:35:00,41.26,41.28,41.2,41.23,1230110.0,34.1545,34.171,34.1048,34.1296,1230110.0
2017-05-24 09:40:00,41.23,41.27,41.22,41.27,1794569.0,34.1296,34.1627,34.1214,34.1627,1794569.0
2017-05-24 09:45:00,41.26,41.27,41.25,41.27,372793.0,34.1545,34.1627,34.1462,34.1627,372793.0
2017-05-24 09:50:00,41.27,41.31,41.26,41.3,507900.0,34.1627,34.1959,34.1545,34.1876,507900.0
2017-05-24 09:55:00,41.3,41.31,41.27,41.29,1079429.0,34.1876,34.1959,34.1627,34.1793,1079429.0
2017-05-24 10:00:00,41.29,41.3,41.27,41.3,750552.0,34.1793,34.1876,34.1627,34.1876,750552.0
2017-05-24 10:05:00,41.3,41.31,41.27,41.3,525010.0,34.1876,34.1959,34.1627,34.1876,525010.0
2017-05-24 10:10:00,41.3,41.31,41.28,41.31,377052.0,34.1876,34.1959,34.171,34.1959,377052.0
2017-05-24 10:15:00,41.31,41.31,41.28,41.3,212252.0,34.1959,34.1959,34.171,34.1876,212252.0
2017-05-24 10:20:00,41.3,41.32,41.29,41.31,254793.0,34.1876,34.2041,34.1793,34.1959,254793.0
2017-05-24 10:25:00,41.32,41.33,41.31,41.33,1514477.0,34.2041,34.2124,34.1959,34.2124,1514477.0
2017-05-24 10:30:00,41.33,41.35,41.32,41.33,595443.0,34.2124,34.229,34.2041,34.2124,595443.0
2017-05-24 10:35:00,41.33,41.33,41.31,41.32,924167.0,34.2124,34.2124,34.1959,34.2041,924167.0
2017-05-24 10:40:00,41.31,41.36,41.31,41.33,1783515.0,34.1959,34.2372,34.1959,34.2124,1783515.0
2017-05-24 10:45:00,41.33,41.34,41.31,41.32,617112.0,34.2124,34.2207,34.1959,34.2041,617112.0
2017-05-24 10:50:00,41.33,41.33,41.29,41.3,521231.0,34.2124,34.2124,34.1793,34.1876,521231.0
2017-05-24 10:55:00,41.3,41.32,41.28,41.28,316390.0,34.1876,34.2041,34.171,34.171,316390.0
2017-05-24 11:00:00,41.29,41.31,41.26,41.27,602439.0,34.1793,34.1959,34.1545,34.1627,602439.0
2017-05-24 11:05:00,41.27,41.3,41.26,41.3,280301.0,34.1627,34.1876,34.1545,34.1876,280301.0
2017-05-24 11:10:00,41.3,41.3,41.28,41.28,128612.0,34.1876,34.1876,34.171,34.171,128612.0
2017-05-24 11:15:00,41.29,41.29,41.27,41.28,124069.0,34.1793,34.1793,34.1627,34.171,124069.0
2017-05-24 11:20:00,41.29,41.29,41.26,41.27,72276.0,34.1793,34.1793,34.1545,34.1627,72276.0
2017-05-24 11:25:00,41.27,41.29,41.26,41.27,297890.0,34.1627,34.1793,34.1545,34.1627,297890.0
2017-05-24 11:30:00,41.27,41.29,41.27,41.29,293106.0,34.1627,34.1793,34.1627,34.1793,293106.0
2017-05-24 11:35:00,41.29,41.29,41.25,41.26,341794.0,34.1793,34.1793,34.1462,34.1545,341794.0
2017-05-24 11:40:00,41.26,41.27,41.24,41.26,234774.0,34.1545,34.1627,34.1379,34.1545,234774.0
2017-05-24 11:45:00,41.26,41.26,41.24,41.24,79948.0,34.1545,34.1545,34.1379,34.1379,79948.0
2017-05-24 11:50:00,41.24,41.25,41.22,41.23,281914.0,34.1379,34.1462,34.1214,34.1296,281914.0
2017-05-24 11:55:00,41.23,41.24,41.22,41.23,149566.0,34.1296,34.1379,34.1214,34.1296,149566.0
2017-05-24 12:00:00,41.23,41.26,41.23,41.25,668674.0,34.1296,34.1545,34.1296,34.1462,668674.0
2017-05-24 12:05:00,41.24,41.27,41.24,41.26,809432.0,34.1379,34.1627,34.1379,34.1545,809432.0
2017-05-24 12:10:00,41.26,41.26,41.25,41.25,61364.0,34.1545,34.1545,34.1462,34.1462,61364.0
2017-05-24 12:15:00,41.25,41.26,41.24,41.26,99766.0,34.1462,34.1545,34.1379,34.1545,99766.0
2017-05-24 12:20:00,41.26,41.27,41.25,41.27,97186.0,34.1545,34.1627,34.1462,34.1627,97186.0
2017-05-24 12:25:00,41.27,41.27,41.23,41.24,280332.0,34.1627,34.1627,34.1296,34.1379,280332.0
2017-05-24 12:30:00,41.24,41.26,41.24,41.26,152339.0,34.1379,34.1545,34.1379,34.1545,152339.0
2017-05-24 12:35:00,41.26,41.27,41.25,41.27,115305.0,34.1545,34.1627,34.1462,34.1627,115305.0
2017-05-24 12:40:00,41.27,41.28,41.26,41.27,80964.0,34.1627,34.171,34.1545,34.1627,80964.0
2017-05-24 12:45:00,41.28,41.28,41.27,41.27,68223.0,34.171,34.171,34.1627,34.1627,68223.0
2017-05-24 12:50:00,41.27,41.28,41.27,41.27,53882.0,34.1627,34.171,34.1627,34.1627,53882.0
2017-05-24 12:55:00,41.27,41.28,41.26,41.27,139033.0,34.1627,34.171,34.1545,34.1627,139033.0
2017-05-24 13:00:00,41.26,41.27,41.25,41.27,233936.0,34.1545,34.1627,34.1462,34.1627,233936.0
2017-05-24 13:05:00,41.27,41.3,41.27,41.3,87421.0,34.1627,34.1876,34.1627,34.1876,87421.0
2017-05-24 13:10:00,41.3,41.31,41.29,41.31,82979.0,34.1876,34.1959,34.1793,34.1959,82979.0
2017-05-24 13:15:00,41.31,41.31,41.28,41.3,187735.0,34.1959,34.1959,34.171,34.1876,187735.0
2017-05-24 13:20:00,41.3,41.3,41.26,41.27,351556.0,34.1876,34.1876,34.1545,34.1627,351556.0
2017-05-24 13:25:00,41.27,41.28,41.26,41.28,30280.0,34.1627,34.171,34.1545,34.171,30280.0
2017-05-24 13:30:00,41.28,41.29,41.27,41.28,219842.0,34.171,34.1793,34.1627,34.171,219842.0
2017-05-24 13:35:00,41.28,41.29,41.27,41.28,205910.0,34.171,34.1793,34.1627,34.171,205910.0
2017-05-24 13:40:00,41.28,41.29,41.27,41.28,55208.0,34.171,34.1793,34.1627,34.171,55208.0
2017-05-24 13:45:00,41.28,41.29,41.27,41.28,182376.0,34.171,34.1793,34.1627,34.171,182376.0
2017-05-24 13:50:00,41.28,41.29,41.27,41.29,89139.0,34.171,34.1793,34.1627,34.1793,89139.0
2017-05-24 13:55:00,41.28,41.32,41.28,41.31,150895.0,34.171,34.2041,34.171,34.1959,150895.0
2017-05-24 14:00:00,41.32,41.36,41.26,41.35,1223878.0,34.2041,34.2372,34.1545,34.229,1223878.0
2017-05-24 14:05:00,41.35,41.42,41.34,41.4,1474360.0,34.229,34.2869,34.2207,34.2704,1474360.0
2017-05-24 14:10:00,41.39,41.4,41.35,41.36,412018.0,34.2621,34.2704,34.229,34.2372,412018.0
2017-05-24 14:15:00,41.35,41.41,41.35,41.41,240214.0,34.229,34.2786,34.229,34.2786,240214.0
2017-05-24 14:20:00,41.41,41.43,41.4,41.42,908562.0,34.2786,34.2952,34.2704,34.2869,908562.0
2017-05-24 14:25:00,41.43,41.46,41.42,41.44,1372282.0,34.2952,34.32,34.2869,34.3035,1372282.0
2017-05-24 14:30:00,41.43,41.44,41.4,41.41,1374432.0,34.2952,34.3035,34.2704,34.2786,1374432.0
2017-05-24 14:35:00,41.41,41.41,41.35,41.38,834774.0,34.2786,34.2786,34.229,34.2538,834774.0
2017-05-24 14:40:00,41.38,41.39,41.34,41.35,441020.0,34.2538,34.2621,34.2207,34.229,441020.0
2017-05-24 14:45:00,41.36,41.39,41.35,41.37,786006.0,34.2372,34.2621,34.229,34.2455,786006.0
2017-05-24 14:50:00,41.37,41.38,41.36,41.37,307547.0,34.2455,34.2538,34.2372,34.2455,307547.0
2017-05-24 14:55:00,41.36,41.37,41.35,41.37,318014.0,34.2372,34.2455,34.229,34.2455,318014.0
2017-05-24 15:00:00,41.37,41.39,41.35,41.38,449634.0,34.2455,34.2621,34.229,34.2538,449634.0
2017-05-24 15:05:00,41.38,41.39,41.35,41.38,502882.0,34.2538,34.2621,34.229,34.2538,502882.0
2017-05-24 15:10:00,41.38,41.39,41.36,41.39,337793.0,34.2538,34.2621,34.2372,34.2621,337793.0
2017-05-24 15:15:00,41.39,41.4,41.38,41.4,371795.0,34.2621,34.2704,34.2538,34.2704,371795.0
2017-05-24 15:20:00,41.4,41.42,41.39,41.42,523843.0,34.2704,34.2869,34.2621,34.2869,523843.0
2017-05-24 15:25:00,41.41,41.43,41.39,41.39,1467650.0,34.2786,34.2952,34.2621,34.2621,1467650.0
2017-05-24 15:30:00,41.39,41.41,41.36,41.39,1594419.0,34.2621,34.2786,34.2372,34.2621,1594419.0
2017-05-24 15:35:00,41.39,41.41,41.37,41.41,545118.0,34.2621,34.2786,34.2455,34.2786,545118.0
2017-05-24 15:40:00,41.41,41.42,41.4,41.41,900728.0,34.2786,34.2869,34.2704,34.2786,900728.0
2017-05-24 15:45:00,41.41,41.41,41.39,41.39,341923.0,34.2786,34.2786,34.2621,34.2621,341923.0
2017-05-24 15:50:00,41.4,41.4,41.37,41.38,650090.0,34.2704,34.2704,34.2455,34.2538,650090.0
2017-05-24 15:55:00,41.37,41.4,41.37,41.4,2653301.0,34.2455,34.2704,34.2455,34.2704,2653301.0
2017-05-25 09:30:00,41.61,41.66,41.61,41.65,1073537.0,34.4442,34.4856,34.4442,34.4773,1073537.0
2017-05-25 09:35:00,41.65,41.68,41.64,41.65,536444.0,34.4773,34.5021,34.469,34.4773,536444.0
2017-05-25 09:40:00,41.66,41.67,41.64,41.67,353707.0,34.4856,34.4939,34.469,34.4939,353707.0
2017-05-25 09:45:00,41.67,41.69,41.66,41.69,800699.0,34.4939,34.5104,34.4856,34.5104,800699.0
2017-05-25 09:50:00,41.69,41.71,41.67,41.69,484448.0,34.5104,34.527,34.4939,34.5104,484448.0
2017-05-25 09:55:00,41.7,41.71,41.65,41.66,848213.0,34.5187,34.527,34.4773,34.4856,848213.0
2017-05-25 10:00:00,41.66,41.67,41.64,41.65,452057.0,34.4856,34.4939,34.469,34.4773,452057.0
2017-05-25 10:05:00,41.65,41.67,41.64,41.66,251037.0,34.4773,34.4939,34.469,34.4856,251037.0
2017-05-25 10:10:00,41.66,41.72,41.66,41.71,864972.0,34.4856,34.5353,34.4856,34.527,864972.0
2017-05-25 10:15:00,41.72,41.72,41.69,41.71,1206596.0,34.5353,34.5353,34.5104,34.527,1206596.0
2017-05-25 10:20:00,41.7,41.72,41.67,41.68,762831.0,34.5187,34.5353,34.4939,34.5021,762831.0
2017-05-25 10:25:00,41.68,41.69,41.67,41.68,643892.0,34.5021,34.5104,34.4939,34.5021,643892.0
2017-05-25 10:30:00,41.67,41.7,41.67,41.69,499150.0,34.4939,34.5187,34.4939,34.5104,499150.0
2017-05-25 10:35:00,41.69,41.73,41.68,41.69,2566920.0,34.5104,34.5435,34.5021,34.5104,2566920.0
2017-05-25 10:40:00,41.69,41.7,41.65,41.65,411681.0,34.5104,34.5187,34.4773,34.4773,411681.0
2017-05-25 10:45:00,41.65,41.67,41.64,41.66,1069755.0,34.4773,34.4939,34.469,34.4856,1069755.0
2017-05-25 10:50:00,41.66,41.67,41.64,41.65,764377.0,34.4856,34.4939,34.469,34.4773,764377.0
2017-05-25 10:55:00,41.66,41.66,41.62,41.62,904331.0,34.4856,34.4856,34.4525,34.4525,904331.0
2017-05-25 11:00:00,41.63,41.64,41.61,41.62,929270.0,34.4607,34.469,34.4442,34.4525,929270.0
2017-05-25 11:05:00,41.63,41.68,41.62,41.68,266090.0,34.4607,34.5021,34.4525,34.5021,266090.0
2017-05-25 11:10:00,41.67,41.69,41.66,41.67,393456.0,34.4939,34.5104,34.4856,34.4939,393456.0
2017-05-25 11:15:00,41.67,41.68,41.66,41.66,223449.0,34.4939,34.5021,34.4856,34.4856,223449.0
2017-05-25 11:20:00,41.67,41.68,41.62,41.63,266529.0,34.4939,34.5021,34.4525,34.4607,266529.0
2017-05-25 11:25:00,41.63,41.65,41.62,41.64,182090.0,34.4607,34.4773,34.4525,34.469,182090.0
2017-05-25 11:30:00,41.64,41.66,41.62,41.63,400909.0,34.469,34.4856,34.4525,34.4607,400909.0
2017-05-25 11:35:00,41.63,41.64,41.57,41.57,505953.0,34.4607,34.469,34.4111,34.4111,505953.0
2017-05-25 11:40:00,41.57,41.58,41.54,41.54,380231.0,34.4111,34.4194,34.3862,34.3862,380231.0
2017-05-25 11:45:00,41.54,41.57,41.52,41.56,453062.0,34.3862,34.4111,34.3697,34.4028,453062.0
2017-05-25 11:50:00,41.56,41.57,41.53,41.54,159559.0,34.4028,34.4111,34.378,34.3862,159559.0
2017-05-25 11:55:00,41.53,41.54,41.51,41.52,358127.0,34.378,34.3862,34.3614,34.3697,358127.0
2017-05-25 12:00:00,41.53,41.56,41.51,41.55,336436.0,34.378,34.4028,34.3614,34.3945,336436.0
2017-05-25 12:05:00,41.56,41.56,41.53,41.55,303508.0,34.4028,34.4028,34.378,34.3945,303508.0
2017-05-25 12:10:00,41.55,41.56,41.51,41.51,281234.0,34.3945,34.4028,34.3614,34.3614,281234.0
2017-05-25 12:15:00,41.51,41.54,41.5,41.54,344918.0,34.3614,34.3862,34.3531,34.3862,344918.0
2017-05-25 12:20:00,41.54,41.57,41.53,41.56,200905.0,34.3862,34.4111,34.378,34.4028,200905.0
2017-05-25 12:25:00,41.56,41.58,41.55,41.55,170612.0,34.4028,34.4194,34.3945,34.3945,170612.0
2017-05-25 12:30:00,41.55,41.58,41.55,41.57,146030.0,34.3945,34.4194,34.3945,34.4111,146030.0
2017-05-25 12:35:00,41.58,41.59,41.56,41.56,232323.0,34.4194,34.4276,34.4028,34.4028,232323.0
2017-05-25 12:40:00,41.56,41.58,41.55,41.56,155023.0,34.4028,34.4194,34.3945,34.4028,155023.0
2017-05-25 12:45:00,41.56,41.57,41.55,41.55,81417.0,34.4028,34.4111,34.3945,34.3945,81417.0
2017-05-25 12:50:00,41.55,41.57,41.54,41.56,152301.0,34.3945,34.4111,34.3862,34.4028,152301.0
2017-05-25 12:55:00,41.56,41.58,41.55,41.57,186196.0,34.4028,34.4194,34.3945,34.4111,186196.0
2017-05-25 13:00:00,41.57,41.58,41.57,41.57,86703.0,34.4111,34.4194,34.4111,34.4111,86703.0
2017-05-25 13:05:00,41.57,41.58,41.55,41.55,274593.0,34.4111,34.4194,34.3945,34.3945,274593.0
2017-05-25 13:10:00,41.55,41.55,41.53,41.54,178980.0,34.3945,34.3945,34.378,34.3862,178980.0
2017-05-25 13:15:00,41.54,41.54,41.53,41.54,108678.0,34.3862,34.3862,34.378,34.3862,108678.0
2017-05-25 13:20:00,41.54,41.56,41.53,41.54,200869.0,34.3862,34.4028,34.378,34.3862,200869.0
2017-05-25 13:25:00,41.54,41.55,41.53,41.54,142527.0,34.3862,34.3945,34.378,34.3862,142527.0
2017-05-25 13:30:00,41.54,41.55,41.51,41.51,172523.0,34.3862,34.3945,34.3614,34.3614,172523.0
2017-05-25 13:35:00,41.52,41.53,41.51,41.52,122596.0,34.3697,34.378,34.3614,34.3697,122596.0
2017-05-25 13:40:00,41.52,41.53,41.51,41.52,119693.0,34.3697,34.378,34.3614,34.3697,119693.0
2017-05-25 13:45:00,41.52,41.54,41.52,41.52,141603.0,34.3697,34.3862,34.3697,34.3697,141603.0
2017-05-25 13:50:00,41.52,41.55,41.52,41.54,150295.0,34.3697,34.3945,34.3697,34.3862,150295.0
2017-05-25 13:55:00,41.54,41.57,41.53,41.57,172106.0,34.3862,34.4111,34.378,34.4111,172106.0
2017-05-25 14:00:00,41.57,41.58,41.56,41.57,163127.0,34.4111,34.4194,34.4028,34.4111,163127.0
2017-05-25 14:05:00,41.57,41.58,41.55,41.55,197122.0,34.4111,34.4194,34.3945,34.3945,197122.0
2017-05-25 14:10:00,41.55,41.56,41.53,41.54,194995.0,34.3945,34.4028,34.378,34.3862,194995.0
2017-05-25 14:15:00,41.54,41.56,41.53,41.55,53486.0,34.3862,34.4028,34.378,34.3945,53486.0
2017-05-25 14:20:00,41.56,41.59,41.55,41.58,306189.0,34.4028,34.4276,34.3945,34.4194,306189.0
2017-05-25 14:25:00,41.57,41.59,41.56,41.57,135429.0,34.4111,34.4276,34.4028,34.4111,135429.0
2017-05-25 14:30:00,41.57,41.58,41.56,41.58,94907.0,34.4111,34.4194,34.4028,34.4194,94907.0
2017-05-25 14:35:00,41.58,41.59,41.57,41.59,166562.0,34.4194,34.4276,34.4111,34.4276,166562.0
2017-05-25 14:40:00,41.59,41.59,41.57,41.58,123897.0,34.4276,34.4276,34.4111,34.4194,123897.0
2017-05-25 14:45:00,41.58,41.59,41.56,41.57,328211.0,34.4194,34.4276,34.4028,34.4111,328211.0
2017-05-25 14:50:00,41.57,41.59,41.56,41.58,642007.0,34.4111,34.4276,34.4028,34.4194,642007.0
2017-05-25 14:55:00,41.58,41.6,41.57,41.59,147957.0,34.4194,34.4359,34.4111,34.4276,147957.0
2017-05-25 15:00:00,41.59,41.6,41.58,41.59,115887.0,34.4276,34.4359,34.4194,34.4276,115887.0
2017-05-25 15:05:00,41.59,41.6,41.57,41.59,311026.0,34.4276,34.4359,34.4111,34.4276,311026.0
2017-05-25 15:10:00,41.59,41.59,41.58,41.59,34762.0,34.4276,34.4276,34.4194,34.4276,34762.0
2017-05-25 15:15:00,41.59,41.6,41.58,41.59,87502.0,34.4276,34.4359,34.4194,34.4276,87502.0
2017-05-25 15:20:00,41.59,41.6,41.57,41.59,423879.0,34.4276,34.4359,34.4111,34.4276,423879.0
2017-05-25 15:25:00,41.59,41.61,41.58,41.59,597004.0,34.4276,34.4442,34.4194,34.4276,597004.0
2017-05-25 15:30:00,41.59,41.6,41.58,41.59,608884.0,34.4276,34.4359,34.4194,34.4276,608884.0
2017-05-25 15:35:00,41.59,41.6,41.58,41.59,496976.0,34.4276,34.4359,34.4194,34.4276,496976.0
2017-05-25 15:40:00,41.59,41.61,41.59,41.59,885495.0,34.4276,34.4442,34.4276,34.4276,885495.0
2017-05-25 15:45:00,41.59,41.63,41.59,41.61,943245.0,34.4276,34.4607,34.4276,34.4442,943245.0
2017-05-25 15:50:00,41.6,41.6,41.57,41.59,1140076.0,34.4359,34.4359,34.4111,34.4276,1140076.0
2017-05-25 15:55:00,41.59,41.61,41.57,41.58,1791268.0,34.4276,34.4442,34.4111,34.4194,1791268.0
2017-05-26 09:30:00,41.66,41.72,41.63,41.65,1723095.0,34.4856,34.5353,34.4607,34.4773,1723095.0
2017-05-26 09:35:00,41.65,41.67,41.62,41.64,590611.0,34.4773,34.4939,34.4525,34.469,590611.0
2017-05-26 09:40:00,41.65,41.68,41.64,41.68,430789.0,34.4773,34.5021,34.469,34.5021,430789.0
2017-05-26 09:45:00,41.68,41.7,41.66,41.68,346432.0,34.5021,34.5187,34.4856,34.5021,346432.0
2017-05-26 09:50:00,41.68,41.72,41.67,41.72,1352085.0,34.5021,34.5353,34.4939,34.5353,1352085.0
2017-05-26 09:55:00,41.72,41.73,41.71,41.71,665566.0,34.5353,34.5435,34.527,34.527,665566.0
2017-05-26 10:00:00,41.71,41.74,41.71,41.73,363174.0,34.527,34.5518,34.527,34.5435,363174.0
2017-05-26 10:05:00,41.73,41.74,41.72,41.72,517439.0,34.5435,34.5518,34.5353,34.5353,517439.0
2017-05-26 10:10:00,41.72,41.75,41.71,41.73,643663.0,34.5353,34.5601,34.527,34.5435,643663.0
2017-05-26 10:15:00,41.74,41.75,41.72,41.73,620730.0,34.5518,34.5601,34.5353,34.5435,620730.0
2017-05-26 10:20:00,41.73,41.75,41.72,41.74,321559.0,34.5435,34.5601,34.5353,34.5518,321559.0
2017-05-26 10:25:00,41.73,41.74,41.71,41.72,651068.0,34.5435,34.5518,34.527,34.5353,651068.0
2017-05-26 10:30:00,41.72,41.74,41.72,41.73,396404.0,34.5353,34.5518,34.5353,34.5435,396404.0
2017-05-26 10:35:00,41.73,41.76,41.72,41.74,267592.0,34.5435,34.5684,34.5353,34.5518,267592.0
2017-05-26 10:40:00,41.75,41.76,41.73,41.74,151365.0,34.5601,34.5684,34.5435,34.5518,151365.0
2017-05-26 10:45:00,41.73,41.74,41.7,41.71,460115.0,34.5435,34.5518,34.5187,34.527,460115.0
2017-05-26 10:50:00,41.72,41.72,41.7,41.71,341292.0,34.5353,34.5353,34.5187,34.527,341292.0
2017-05-26 10:55:00,41.71,41.72,41.69,41.71,410143.0,34.527,34.5353,34.5104,34.527,410143.0
2017-05-26 11:00:00,41.71,41.72,41.69,41.71,724139.0,34.527,34.5353,34.5104,34.527,724139.0
2017-05-26 11:05:00,41.71,41.71,41.69,41.7,139078.0,34.527,34.527,34.5104,34.5187,139078.0
2017-05-26 11:10:00,41.7,41.72,41.69,41.69,297571.0,34.5187,34.5353,34.5104,34.5104,297571.0
2017-05-26 11:15:00,41.7,41.71,41.69,41.7,138902.0,34.5187,34.527,34.5104,34.5187,138902.0
2017-05-26 11:20:00,41.7,41.71,41.69,41.7,113753.0,34.5187,34.527,34.5104,34.5187,113753.0
2017-05-26 11:25:00,41.7,41.72,41.69,41.71,146141.0,34.5187,34.5353,34.5104,34.527,146141.0
2017-05-26 11:30:00,41.71,41.73,41.7,41.71,138382.0,34.527,34.5435,34.5187,34.527,138382.0
2017-05-26 11:35:00,41.7,41.71,41.69,41.7,98402.0,34.5187,34.527,34.5104,34.5187,98402.0
2017-05-26 11:40:00,41.7,41.71,41.69,41.7,230724.0,34.5187,34.527,34.5104,34.5187,230724.0
2017-05-26 11:45:00,41.7,41.71,41.69,41.7,139536.0,34.5187,34.527,34.5104,34.5187,139536.0
2017-05-26 11:50:00,41.7,41.71,41.69,41.7,148216.0,34.5187,34.527,34.5104,34.5187,148216.0
2017-05-26 11:55:00,41.69,41.7,41.69,41.69,86645.0,34.5104,34.5187,34.5104,34.5104,86645.0
2017-05-26 12:00:00,41.69,41.71,41.69,41.71,187148.0,34.5104,34.527,34.5104,34.527,187148.0
2017-05-26 12:05:00,41.71,41.71,41.69,41.7,55456.0,34.527,34.527,34.5104,34.5187,55456.0
2017-05-26 12:10:00,41.7,41.71,41.69,41.7,130699.0,34.5187,34.527,34.5104,34.5187,130699.0
2017-05-26 12:15:00,41.7,41.72,41.69,41.72,43666.0,34.5187,34.5353,34.5104,34.5353,43666.0
2017-05-26 12:20:00,41.72,41.73,41.71,41.73,70274.0,34.5353,34.5435,34.527,34.5435,70274.0
2017-05-26 12:25:00,41.73,41.73,41.71,41.71,190873.0,34.5435,34.5435,34.527,34.527,190873.0
2017-05-26 12:30:00,41.72,41.73,41.71,41.73,134187.0,34.5353,34.5435,34.527,34.5435,134187.0
2017-05-26 12:35:00,41.73,41.74,41.72,41.74,102840.0,34.5435,34.5518,34.5353,34.5518,102840.0
2017-05-26 12:40:00,41.73,41.75,41.73,41.73,665329.0,34.5435,34.5601,34.5435,34.5435,665329.0
2017-05-26 12:45:00,41.73,41.75,41.73,41.74,104958.0,34.5435,34.5601,34.5435,34.5518,104958.0
2017-05-26 12:50:00,41.74,41.75,41.73,41.73,330288.0,34.5518,34.5601,34.5435,34.5435,330288.0
2017-05-26 12:55:00,41.73,41.75,41.72,41.73,274137.0,34.5435,34.5601,34.5353,34.5435,274137.0
2017-05-26 13:00:00,41.73,41.73,41.7,41.71,87134.0,34.5435,34.5435,34.5187,34.527,87134.0
2017-05-26 13:05:00,41.7,41.72,41.69,41.72,258041.0,34.5187,34.5353,34.5104,34.5353,258041.0
2017-05-26 13:10:00,41.72,41.73,41.71,41.73,126295.0,34.5353,34.5435,34.527,34.5435,126295.0
2017-05-26 13:15:00,41.73,41.74,41.7,41.71,385559.0,34.5435,34.5518,34.5187,34.527,385559.0
2017-05-26 13:20:00,41.7,41.72,41.7,41.72,135388.0,34.5187,34.5353,34.5187,34.5353,135388.0
2017-05-26 13:25:00,41.72,41.72,41.71,41.72,63175.0,34.5353,34.5353,34.527,34.5353,63175.0
2017-05-26 13:30:00,41.71,41.74,41.71,41.72,138282.0,34.527,34.5518,34.527,34.5353,138282.0
2017-05-26 13:35:00,41.72,41.72,41.7,41.71,128220.0,34.5353,34.5353,34.5187,34.527,128220.0
2017-05-26 13:40:00,41.71,41.72,41.7,41.71,94852.0,34.527,34.5353,34.5187,34.527,94852.0
2017-05-26 13:45:00,41.71,41.72,41.7,41.71,82202.0,34.527,34.5353,34.5187,34.527,82202.0
2017-05-26 13:50:00,41.71,41.71,41.7,41.71,16899.0,34.527,34.527,34.5187,34.527,16899.0
2017-05-26 13:55:00,41.71,41.72,41.7,41.71,71007.0,34.527,34.5353,34.5187,34.527,71007.0
2017-05-26 14:00:00,41.71,41.72,41.7,41.71,67546.0,34.527,34.5353,34.5187,34.527,67546.0
2017-05-26 14:05:00,41.71,41.72,41.7,41.71,183886.0,34.527,34.5353,34.5187,34.527,183886.0
2017-05-26 14:10:00,41.71,41.72,41.7,41.72,58051.0,34.527,34.5353,34.5187,34.5353,58051.0
2017-05-26 14:15:00,41.72,41.72,41.71,41.72,26551.0,34.5353,34.5353,34.527,34.5353,26551.0
2017-05-26 14:20:00,41.72,41.72,41.71,41.72,49859.0,34.5353,34.5353,34.527,34.5353,49859.0
2017-05-26 14:25:00,41.72,41.74,41.71,41.74,311979.0,34.5353,34.5518,34.527,34.5518,311979.0
2017-05-26 14:30:00,41.74,41.74,41.72,41.73,97956.0,34.5518,34.5518,34.5353,34.5435,97956.0
2017-05-26 14:35:00,41.73,41.74,41.72,41.73,133382.0,34.5435,34.5518,34.5353,34.5435,133382.0
2017-05-26 14:40:00,41.73,41.74,41.73,41.73,63287.0,34.5435,34.5518,34.5435,34.5435,63287.0
2017-05-26 14:45:00,41.73,41.74,41.72,41.72,193173.0,34.5435,34.5518,34.5353,34.5353,193173.0
2017-05-26 14:50:00,41.72,41.73,41.71,41.73,100245.0,34.5353,34.5435,34.527,34.5435,100245.0
2017-05-26 14:55:00,41.73,41.73,41.72,41.73,63490.0,34.5435,34.5435,34.5353,34.5435,63490.0
2017-05-26 15:00:00,41.73,41.74,41.72,41.73,417035.0,34.5435,34.5518,34.5353,34.5435,417035.0
2017-05-26 15:05:00,41.74,41.74,41.68,41.69,563895.0,34.5518,34.5518,34.5021,34.5104,563895.0
2017-05-26 15:10:00,41.69,41.71,41.67,41.71,762689.0,34.5104,34.527,34.4939,34.527,762689.0
2017-05-26 15:15:00,41.71,41.71,41.69,41.7,250527.0,34.527,34.527,34.5104,34.5187,250527.0
2017-05-26 15:20:00,41.7,41.7,41.67,41.68,424946.0,34.5187,34.5187,34.4939,34.5021,424946.0
2017-05-26 15:25:00,41.69,41.7,41.68,41.7,103990.0,34.5104,34.5187,34.5021,34.5187,103990.0
2017-05-26 15:30:00,41.7,41.7,41.68,41.69,375423.0,34.5187,34.5187,34.5021,34.5104,375423.0
2017-05-26 15:35:00,41.69,41.7,41.68,41.7,143949.0,34.5104,34.5187,34.5021,34.5187,143949.0
2017-05-26 15:40:00,41.7,41.7,41.67,41.68,453196.0,34.5187,34.5187,34.4939,34.5021,453196.0
2017-05-26 15:45:00,41.68,41.71,41.67,41.71,364758.0,34.5021,34.527,34.4939,34.527,364758.0
2017-05-26 15:50:00,41.71,41.73,41.7,41.73,429713.0,34.527,34.5435,34.5187,34.5435,429713.0
2017-05-26 15:55:00,41.72,41.73,41.69,41.73,2438173.0,34.5353,34.5435,34.5104,34.5435,2438173.0
2017-05-30 09:30:00,41.51,41.51,41.44,41.46,2166143.0,34.3614,34.3614,34.3035,34.32,2166143.0
2017-05-30 09:35:00,41.46,41.52,41.45,41.5,681616.0,34.32,34.3697,34.3117,34.3531,681616.0
2017-05-30 09:40:00,41.51,41.52,41.48,41.51,486175.0,34.3614,34.3697,34.3366,34.3614,486175.0
2017-05-30 09:45:00,41.51,41.54,41.5,41.52,644562.0,34.3614,34.3862,34.3531,34.3697,644562.0
2017-05-30 09:50:00,41.52,41.55,41.51,41.55,438312.0,34.3697,34.3945,34.3614,34.3945,438312.0
2017-05-30 09:55:00,41.55,41.55,41.52,41.53,458105.0,34.3945,34.3945,34.3697,34.378,458105.0
2017-05-30 10:00:00,41.53,41.55,41.5,41.51,585373.0,34.378,34.3945,34.3531,34.3614,585373.0
2017-05-30 10:05:00,41.51,41.52,41.48,41.49,589123.0,34.3614,34.3697,34.3366,34.3449,589123.0
2017-05-30 10:10:00,41.49,41.5,41.47,41.48,429107.0,34.3449,34.3531,34.3283,34.3366,429107.0
2017-05-30 10:15:00,41.49,41.49,41.45,41.47,296339.0,34.3449,34.3449,34.3117,34.3283,296339.0
2017-05-30 10:20:00,41.48,41.49,41.46,41.47,146183.0,34.3366,34.3449,34.32,34.3283,146183.0
2017-05-30 10:25:00,41.47,41.49,41.46,41.48,147459.0,34.3283,34.3449,34.32,34.3366,147459.0
2017-05-30 10:30:00,41.48,41.5,41.47,41.5,335105.0,34.3366,34.3531,34.3283,34.3531,335105.0
2017-05-30 10:35:00,41.5,41.52,41.49,41.51,378546.0,34.3531,34.3697,34.3449,34.3614,378546.0
2017-05-30 10:40:00,41.51,41.53,41.5,41.52,118042.0,34.3614,34.378,34.3531,34.3697,118042.0
2017-05-30 10:45:00,41.52,41.52,41.49,41.51,515953.0,34.3697,34.3697,34.3449,34.3614,515953.0
2017-05-30 10:50:00,41.51,41.51,41.5,41.51,65502.0,34.3614,34.3614,34.3531,34.3614,65502.0
2017-05-30 10:55:00,41.51,41.51,41.48,41.49,607155.0,34.3614,34.3614,34.3366,34.3449,607155.0
2017-05-30 11:00:00,41.49,41.52,41.48,41.52,88339.0,34.3449,34.3697,34.3366,34.3697,88339.0
2017-05-30 11:05:00,41.52,41.52,41.5,41.51,208563.0,34.3697,34.3697,34.3531,34.3614,208563.0
2017-05-30 11:10:00,41.51,41.52,41.5,41.52,234870.0,34.3614,34.3697,34.3531,34.3697,234870.0
2017-05-30 11:15:00,41.52,41.52,41.5,41.51,339266.0,34.3697,34.3697,34.3531,34.3614,339266.0
2017-05-30 11:20:00,41.51,41.52,41.49,41.51,226231.0,34.3614,34.3697,34.3449,34.3614,226231.0
2017-05-30 11:25:00,41.51,41.52,41.49,41.5,155109.0,34.3614,34.3697,34.3449,34.3531,155109.0
2017-05-30 11:30:00,41.49,41.51,41.49,41.5,133515.0,34.3449,34.3614,34.3449,34.3531,133515.0
2017-05-30 11:35:00,41.5,41.53,41.49,41.53,237207.0,34.3531,34.378,34.3449,34.378,237207.0
2017-05-30 11:40:00,41.52,41.52,41.5,41.51,140676.0,34.3697,34.3697,34.3531,34.3614,140676.0
2017-05-30 11:45:00,41.51,41.53,41.5,41.53,168639.0,34.3614,34.378,34.3531,34.378,168639.0
2017-05-30 11:50:00,41.52,41.54,41.52,41.53,176394.0,34.3697,34.3862,34.3697,34.378,176394.0
2017-05-30 11:55:00,41.52,41.53,41.52,41.52,53505.0,34.3697,34.378,34.3697,34.3697,53505.0
2017-05-30 12:00:00,41.53,41.54,41.53,41.54,74840.0,34.378,34.3862,34.378,34.3862,74840.0
2017-05-30 12:05:00,41.54,41.54,41.52,41.52,118971.0,34.3862,34.3862,34.3697,34.3697,118971.0
2017-05-30 12:10:00,41.53,41.54,41.52,41.53,109255.0,34.378,34.3862,34.3697,34.378,109255.0
2017-05-30 12:15:00,41.54,41.54,41.53,41.54,107420.0,34.3862,34.3862,34.378,34.3862,107420.0
2017-05-30 12:20:00,41.53,41.57,41.53,41.56,369064.0,34.378,34.4111,34.378,34.4028,369064.0
2017-05-30 12:25:00,41.55,41.57,41.55,41.57,111473.0,34.3945,34.4111,34.3945,34.4111,111473.0
2017-05-30 12:30:00,41.57,41.58,41.55,41.55,151045.0,34.4111,34.4194,34.3945,34.3945,151045.0
2017-05-30 12:35:00,41.56,41.57,41.55,41.56,238074.0,34.4028,34.4111,34.3945,34.4028,238074.0
2017-05-30 12:40:00,41.56,41.56,41.55,41.55,33130.0,34.4028,34.4028,34.3945,34.3945,33130.0
2017-05-30 12:45:00,41.55,41.56,41.54,41.55,265347.0,34.3945,34.4028,34.3862,34.3945,265347.0
2017-05-30 12:50:00,41.54,41.56,41.54,41.56,257530.0,34.3862,34.4028,34.3862,34.4028,257530.0
2017-05-30 12:55:00,41.55,41.57,41.55,41.55,220979.0,34.3945,34.4111,34.3945,34.3945,220979.0
2017-05-30 13:00:00,41.56,41.57,41.54,41.55,149308.0,34.4028,34.4111,34.3862,34.3945,149308.0
2017-05-30 13:05:00,41.55,41.58,41.55,41.57,258791.0,34.3945,34.4194,34.3945,34.4111,258791.0
2017-05-30 13:10:00,41.57,41.58,41.56,41.57,86874.0,34.4111,34.4194,34.4028,34.4111,86874.0
2017-05-30 13:15:00,41.57,41.57,41.55,41.55,72556.0,34.4111,34.4111,34.3945,34.3945,72556.0
2017-05-30 13:20:00,41.55,41.56,41.54,41.55,194972.0,34.3945,34.4028,34.3862,34.3945,194972.0
2017-05-30 13:25:00,41.55,41.55,41.53,41.53,364087.0,34.3945,34.3945,34.378,34.378,364087.0
2017-05-30 13:30:00,41.53,41.54,41.52,41.53,393099.0,34.378,34.3862,34.3697,34.378,393099.0
2017-05-30 13:35:00,41.54,41.54,41.53,41.54,45236.0,34.3862,34.3862,34.378,34.3862,45236.0
2017-05-30 13:40:00,41.54,41.54,41.52,41.54,132278.0,34.3862,34.3862,34.3697,34.3862,132278.0
2017-05-30 13:45:00,41.54,41.54,41.5,41.52,2323499.0,34.3862,34.3862,34.3531,34.3697,2323499.0
2017-05-30 13:50:00,41.52,41.55,41.52,41.55,560115.0,34.3697,34.3945,34.3697,34.3945,560115.0
2017-05-30 13:55:00,41.55,41.55,41.54,41.55,55167.0,34.3945,34.3945,34.3862,34.3945,55167.0
2017-05-30 14:00:00,41.55,41.55,41.54,41.55,189781.0,34.3945,34.3945,34.3862,34.3945,189781.0
2017-05-30 14:05:00,41.55,41.56,41.54,41.56,168994.0,34.3945,34.4028,34.3862,34.4028,168994.0
2017-05-30 14:10:00,41.56,41.56,41.55,41.56,76576.0,34.4028,34.4028,34.3945,34.4028,76576.0
2017-05-30 14:15:00,41.55,41.56,41.55,41.55,112027.0,34.3945,34.4028,34.3945,34.3945,112027.0
2017-05-30 14:20:00,41.55,41.57,41.55,41.57,231363.0,34.3945,34.4111,34.3945,34.4111,231363.0
2017-05-30 14:25:00,41.57,41.57,41.55,41.56,228317.0,34.4111,34.4111,34.3945,34.4028,228317.0
2017-05-30 14:30:00,41.57,41.57,41.55,41.55,56879.0,34.4111,34.4111,34.3945,34.3945,56879.0
2017-05-30 14:35:00,41.56,41.56,41.54,41.55,144123.0,34.4028,34.4028,34.3862,34.3945,144123.0
2017-05-30 14:40:00,41.55,41.57,41.54,41.57,151204.0,34.3945,34.4111,34.3862,34.4111,151204.0
2017-05-30 14:45:00,41.57,41.58,41.56,41.57,232825.0,34.4111,34.4194,34.4028,34.4111,232825.0
2017-05-30 14:50:00,41.57,41.57,41.55,41.55,1163078.0,34.4111,34.4111,34.3945,34.3945,1163078.0
2017-05-30 14:55:00,41.55,41.56,41.55,41.55,41345.0,34.3945,34.4028,34.3945,34.3945,41345.0
2017-05-30 15:00:00,41.55,41.57,41.54,41.55,1308316.0,34.3945,34.4111,34.3862,34.3945,1308316.0
2017-05-30 15:05:00,41.55,41.55,41.53,41.54,181466.0,34.3945,34.3945,34.378,34.3862,181466.0
2017-05-30 15:10:00,41.54,41.55,41.53,41.55,184665.0,34.3862,34.3945,34.378,34.3945,184665.0
2017-05-30 15:15:00,41.55,41.55,41.54,41.55,71422.0,34.3945,34.3945,34.3862,34.3945,71422.0
2017-05-30 15:20:00,41.54,41.55,41.53,41.54,304442.0,34.3862,34.3945,34.378,34.3862,304442.0
2017-05-30 15:25:00,41.54,41.55,41.52,41.54,1279620.0,34.3862,34.3945,34.3697,34.3862,1279620.0
2017-05-30 15:30:00,41.54,41.54,41.53,41.54,112856.0,34.3862,34.3862,34.378,34.3862,112856.0
2017-05-30 15:35:00,41.54,41.55,41.53,41.54,640826.0,34.3862,34.3945,34.378,34.3862,640826.0
2017-05-30 15:40:00,41.54,41.55,41.53,41.55,236146.0,34.3862,34.3945,34.378,34.3945,236146.0
2017-05-30 15:45:00,41.55,41.55,41.54,41.54,240466.0,34.3945,34.3945,34.3862,34.3862,240466.0
2017-05-30 15:50:00,41.55,41.55,41.52,41.52,873475.0,34.3945,34.3945,34.3697,34.3697,873475.0
2017-05-30 15:55:00,41.53,41.55,41.52,41.55,2202020.0,34.378,34.3945,34.3697,34.3945,2202020.0
2017-05-31 09:30:00,41.4,41.42,41.37,41.39,1465199.0,34.2704,34.2869,34.2455,34.2621,1465199.0
2017-05-31 09:35:00,41.39,41.41,41.37,41.38,779408.0,34.2621,34.2786,34.2455,34.2538,779408.0
2017-05-31 09:40:00,41.38,41.41,41.37,41.38,943172.0,34.2538,34.2786,34.2455,34.2538,943172.0
2017-05-31 09:45:00,41.38,41.4,41.33,41.34,504167.0,34.2538,34.2704,34.2124,34.2207,504167.0
2017-05-31 09:50:00,41.34,41.36,41.29,41.3,1432715.0,34.2207,34.2372,34.1793,34.1876,1432715.0
2017-05-31 09:55:00,41.29,41.31,41.26,41.27,1566788.0,34.1793,34.1959,34.1545,34.1627,1566788.0
2017-05-31 10:00:00,41.27,41.28,41.22,41.25,1407001.0,34.1627,34.171,34.1214,34.1462,1407001.0
2017-05-31 10:05:00,41.26,41.26,41.2,41.23,742325.0,34.1545,34.1545,34.1048,34.1296,742325.0
2017-05-31 10:10:00,41.23,41.24,41.18,41.22,1910937.0,34.1296,34.1379,34.0882,34.1214,1910937.0
2017-05-31 10:15:00,41.22,41.23,41.18,41.2,652496.0,34.1214,34.1296,34.0882,34.1048,652496.0
2017-05-31 10:20:00,41.2,41.21,41.16,41.18,488924.0,34.1048,34.1131,34.0717,34.0882,488924.0
2017-05-31 10:25:00,41.17,41.19,41.16,41.19,385033.0,34.08,34.0965,34.0717,34.0965,385033.0
2017-05-31 10:30:00,41.19,41.19,41.14,41.18,1967809.0,34.0965,34.0965,34.0551,34.0882,1967809.0
2017-05-31 10:35:00,41.18,41.19,41.16,41.16,465622.0,34.0882,34.0965,34.0717,34.0717,465622.0
2017-05-31 10:40:00,41.16,41.19,41.14,41.18,933088.0,34.0717,34.0965,34.0551,34.0882,933088.0
2017-05-31 10:45:00,41.18,41.19,41.16,41.16,716038.0,34.0882,34.0965,34.0717,34.0717,716038.0
2017-05-31 10:50:00,41.16,41.2,41.14,41.19,622066.0,34.0717,34.1048,34.0551,34.0965,622066.0
2017-05-31 10:55:00,41.19,41.24,41.17,41.21,1587608.0,34.0965,34.1379,34.08,34.1131,1587608.0
2017-05-31 11:00:00,41.22,41.23,41.21,41.22,400573.0,34.1214,34.1296,34.1131,34.1214,400573.0
2017-05-31 11:05:00,41.23,41.23,41.21,41.22,501216.0,34.1296,34.1296,34.1131,34.1214,501216.0
2017-05-31 11:10:00,41.22,41.23,41.17,41.18,849480.0,34.1214,34.1296,34.08,34.0882,849480.0
2017-05-31 11:15:00,41.18,41.19,41.16,41.18,564582.0,34.0882,34.0965,34.0717,34.0882,564582.0
2017-05-31 11:20:00,41.18,41.2,41.17,41.2,233129.0,34.0882,34.1048,34.08,34.1048,233129.0
2017-05-31 11:25:00,41.2,41.2,41.14,41.16,1082199.0,34.1048,34.1048,34.0551,34.0717,1082199.0
2017-05-31 11:30:00,41.19,41.19,41.14,41.16,2059008.0,34.0965,34.0965,34.0551,34.0717,2059008.0
2017-05-31 11:35:00,41.16,41.18,41.14,41.15,553595.0,34.0717,34.0882,34.0551,34.0634,553595.0
2017-05-31 11:40:00,41.15,41.17,41.15,41.17,584666.0,34.0634,34.08,34.0634,34.08,584666.0
2017-05-31 11:45:00,41.17,41.19,41.15,41.19,219133.0,34.08,34.0965,34.0634,34.0965,219133.0
2017-05-31 11:50:00,41.19,41.2,41.17,41.2,395678.0,34.0965,34.1048,34.08,34.1048,395678.0
2017-05-31 11:55:00,41.2,41.2,41.17,41.19,219814.0,34.1048,34.1048,34.08,34.0965,219814.0
2017-05-31 12:00:00,41.2,41.21,41.19,41.2,286805.0,34.1048,34.1131,34.0965,34.1048,286805.0
2017-05-31 12:05:00,41.2,41.22,41.2,41.22,307819.0,34.1048,34.1214,34.1048,34.1214,307819.0
2017-05-31 12:10:00,41.22,41.22,41.19,41.2,341679.0,34.1214,34.1214,34.0965,34.1048,341679.0
2017-05-31 12:15:00,41.21,41.22,41.2,41.21,251238.0,34.1131,34.1214,34.1048,34.1131,251238.0
2017-05-31 12:20:00,41.2,41.21,41.19,41.21,191327.0,34.1048,34.1131,34.0965,34.1131,191327.0
2017-05-31 12:25:00,41.21,41.21,41.17,41.18,265585.0,34.1131,34.1131,34.08,34.0882,265585.0
2017-05-31 12:30:00,41.18,41.2,41.17,41.19,258914.0,34.0882,34.1048,34.08,34.0965,258914.0
2017-05-31 12:35:00,41.19,41.19,41.18,41.18,118963.0,34.0965,34.0965,34.0882,34.0882,118963.0
2017-05-31 12:40:00,41.19,41.2,41.18,41.19,160662.0,34.0965,34.1048,34.0882,34.0965,160662.0
2017-05-31 12:45:00,41.2,41.2,41.16,41.17,385021.0,34.1048,34.1048,34.0717,34.08,385021.0
2017-05-31 12:50:00,41.17,41.17,41.15,41.17,167776.0,34.08,34.08,34.0634,34.08,167776.0
2017-05-31 12:55:00,41.17,41.17,41.14,41.15,389516.0,34.08,34.08,34.0551,34.0634,389516.0
2017-05-31 13:00:00,41.16,41.18,41.15,41.16,267280.0,34.0717,34.0882,34.0634,34.0717,267280.0
2017-05-31 13:05:00,41.16,41.19,41.16,41.19,595794.0,34.0717,34.0965,34.0717,34.0965,595794.0
2017-05-31 13:10:00,41.19,41.22,41.18,41.2,448175.0,34.0965,34.1214,34.0882,34.1048,448175.0
2017-05-31 13:15:00,41.21,41.21,41.17,41.18,589091.0,34.1131,34.1131,34.08,34.0882,589091.0
2017-05-31 13:20:00,41.18,41.19,41.16,41.16,253034.0,34.0882,34.0965,34.0717,34.0717,253034.0
2017-05-31 13:25:00,41.16,41.18,41.16,41.17,246445.0,34.0717,34.0882,34.0717,34.08,246445.0
2017-05-31 13:30:00,41.17,41.19,41.16,41.18,403203.0,34.08,34.0965,34.0717,34.0882,403203.0
2017-05-31 13:35:00,41.19,41.19,41.18,41.19,262855.0,34.0965,34.0965,34.0882,34.0965,262855.0
2017-05-31 13:40:00,41.18,41.2,41.17,41.18,418139.0,34.0882,34.1048,34.08,34.0882,418139.0
2017-05-31 13:45:00,41.18,41.19,41.17,41.18,181226.0,34.0882,34.0965,34.08,34.0882,181226.0
2017-05-31 13:50:00,41.18,41.2,41.17,41.2,230351.0,34.0882,34.1048,34.08,34.1048,230351.0
2017-05-31 13:55:00,41.2,41.2,41.18,41.19,293087.0,34.1048,34.1048,34.0882,34.0965,293087.0
2017-05-31 14:00:00,41.19,41.21,41.16,41.18,417669.0,34.0965,34.1131,34.0717,34.0882,417669.0
2017-05-31 14:05:00,41.18,41.19,41.16,41.17,244056.0,34.0882,34.0965,34.0717,34.08,244056.0
2017-05-31 14:10:00,41.18,41.18,41.14,41.16,471877.0,34.0882,34.0882,34.0551,34.0717,471877.0
2017-05-31 14:15:00,41.16,41.19,41.16,41.18,276301.0,34.0717,34.0965,34.0717,34.0882,276301.0
2017-05-31 14:20:00,41.19,41.2,41.18,41.2,445756.0,34.0965,34.1048,34.0882,34.1048,445756.0
2017-05-31 14:25:00,41.2,41.2,41.18,41.2,528896.0,34.1048,34.1048,34.0882,34.1048,528896.0
2017-05-31 14:30:00,41.2,41.2,41.19,41.19,191279.0,34.1048,34.1048,34.0965,34.0965,191279.0
2017-05-31 14:35:00,41.19,41.2,41.18,41.2,372954.0,34.0965,34.1048,34.0882,34.1048,372954.0
2017-05-31 14:40:00,41.19,41.2,41.19,41.2,135799.0,34.0965,34.1048,34.0965,34.1048,135799.0
2017-05-31 14:45:00,41.2,41.2,41.18,41.18,240187.0,34.1048,34.1048,34.0882,34.0882,240187.0
2017-05-31 14:50:00,41.18,41.19,41.17,41.19,539499.0,34.0882,34.0965,34.08,34.0965,539499.0
2017-05-31 14:55:00,41.19,41.2,41.17,41.18,366770.0,34.0965,34.1048,34.08,34.0882,366770.0
2017-05-31 15:00:00,41.18,41.23,41.18,41.2,662916.0,34.0882,34.1296,34.0882,34.1048,662916.0
2017-05-31 15:05:00,41.2,41.2,41.16,41.17,439434.0,34.1048,34.1048,34.0717,34.08,439434.0
2017-05-31 15:10:00,41.17,41.18,41.16,41.16,594450.0,34.08,34.0882,34.0717,34.0717,594450.0
2017-05-31 15:15:00,41.16,41.18,41.15,41.17,554065.0,34.0717,34.0882,34.0634,34.08,554065.0
2017-05-31 15:20:00,41.18,41.18,41.16,41.18,585845.0,34.0882,34.0882,34.0717,34.0882,585845.0
2017-05-31 15:25:00,41.18,41.21,41.17,41.2,615532.0,34.0882,34.1131,34.08,34.1048,615532.0
2017-05-31 15:30:00,41.2,41.2,41.17,41.18,867416.0,34.1048,34.1048,34.08,34.0882,867416.0
2017-05-31 15:35:00,41.18,41.19,41.15,41.16,1031826.0,34.0882,34.0965,34.0634,34.0717,1031826.0
2017-05-31 15:40:00,41.16,41.18,41.15,41.16,1531274.0,34.0717,34.0882,34.0634,34.0717,1531274.0
2017-05-31 15:45:00,41.16,41.17,41.14,41.16,2186291.0,34.0717,34.08,34.0551,34.0717,2186291.0
2017-05-31 15:50:00,41.16,41.16,41.13,41.13,2048027.0,34.0717,34.0717,34.0469,34.0469,2048027.0
2017-05-31 15:55:00,41.13,41.24,41.13,41.18,12156847.0,34.0469,34.1379,34.0469,34.0882,12156847.0
2017-06-01 09:30:00,41.31,41.31,41.21,41.26,2375556.0,34.1959,34.1959,34.1131,34.1545,2375556.0
2017-06-01 09:35:00,41.26,41.28,41.23,41.27,515351.0,34.1545,34.171,34.1296,34.1627,515351.0
2017-06-01 09:40:00,41.27,41.32,41.26,41.3,437610.0,34.1627,34.2041,34.1545,34.1876,437610.0
2017-06-01 09:45:00,41.3,41.34,41.29,41.34,430003.0,34.1876,34.2207,34.1793,34.2207,430003.0
2017-06-01 09:50:00,41.34,41.34,41.3,41.31,387981.0,34.2207,34.2207,34.1876,34.1959,387981.0
2017-06-01 09:55:00,41.31,41.34,41.31,41.32,460311.0,34.1959,34.2207,34.1959,34.2041,460311.0
2017-06-01 10:00:00,41.33,41.37,41.32,41.36,561819.0,34.2124,34.2455,34.2041,34.2372,561819.0
2017-06-01 10:05:00,41.36,41.36,41.31,41.32,429504.0,34.2372,34.2372,34.1959,34.2041,429504.0
2017-06-01 10:10:00,41.31,41.33,41.29,41.33,903961.0,34.1959,34.2124,34.1793,34.2124,903961.0
2017-06-01 10:15:00,41.33,41.33,41.28,41.31,490944.0,34.2124,34.2124,34.171,34.1959,490944.0
2017-06-01 10:20:00,41.31,41.32,41.29,41.3,295180.0,34.1959,34.2041,34.1793,34.1876,295180.0
2017-06-01 10:25:00,41.31,41.34,41.29,41.33,373845.0,34.1959,34.2207,34.1793,34.2124,373845.0
2017-06-01 10:30:00,41.32,41.35,41.31,41.34,357815.0,34.2041,34.229,34.1959,34.2207,357815.0
2017-06-01 10:35:00,41.34,41.36,41.33,41.35,308920.0,34.2207,34.2372,34.2124,34.229,308920.0
2017-06-01 10:40:00,41.34,41.37,41.34,41.36,604256.0,34.2207,34.2455,34.2207,34.2372,604256.0
2017-06-01 10:45:00,41.36,41.38,41.35,41.38,559383.0,34.2372,34.2538,34.229,34.2538,559383.0
2017-06-01 10:50:00,41.38,41.38,41.35,41.37,182216.0,34.2538,34.2538,34.229,34.2455,182216.0
2017-06-01 10:55:00,41.37,41.37,41.35,41.37,145828.0,34.2455,34.2455,34.229,34.2455,145828.0
2017-06-01 11:00:00,41.37,41.38,41.35,41.36,1095548.0,34.2455,34.2538,34.229,34.2372,1095548.0
2017-06-01 11:05:00,41.36,41.41,41.35,41.4,579568.0,34.2372,34.2786,34.229,34.2704,579568.0
2017-06-01 11:10:00,41.4,41.4,41.38,41.39,94788.0,34.2704,34.2704,34.2538,34.2621,94788.0
2017-06-01 11:15:00,41.39,41.4,41.37,41.37,377272.0,34.2621,34.2704,34.2455,34.2455,377272.0
2017-06-01 11:20:00,41.37,41.39,41.36,41.37,258666.0,34.2455,34.2621,34.2372,34.2455,258666.0
2017-06-01 11:25:00,41.37,41.4,41.36,41.4,241131.0,34.2455,34.2704,34.2372,34.2704,241131.0
2017-06-01 11:30:00,41.4,41.41,41.39,41.4,494882.0,34.2704,34.2786,34.2621,34.2704,494882.0
2017-06-01 11:35:00,41.4,41.41,41.36,41.38,358698.0,34.2704,34.2786,34.2372,34.2538,358698.0
2017-06-01 11:40:00,41.39,41.39,41.37,41.39,210040.0,34.2621,34.2621,34.2455,34.2621,210040.0
2017-06-01 11:45:00,41.39,41.4,41.38,41.4,347834.0,34.2621,34.2704,34.2538,34.2704,347834.0
2017-06-01 11:50:00,41.4,41.42,41.39,41.42,145972.0,34.2704,34.2869,34.2621,34.2869,145972.0
2017-06-01 11:55:00,41.42,41.43,41.41,41.42,488568.0,34.2869,34.2952,34.2786,34.2869,488568.0
2017-06-01 12:00:00,41.41,41.43,41.41,41.43,359025.0,34.2786,34.2952,34.2786,34.2952,359025.0
2017-06-01 12:05:00,41.42,41.44,41.41,41.44,319856.0,34.2869,34.3035,34.2786,34.3035,319856.0
2017-06-01 12:10:00,41.44,41.45,41.42,41.44,253235.0,34.3035,34.3117,34.2869,34.3035,253235.0
2017-06-01 12:15:00,41.44,41.45,41.42,41.43,277842.0,34.3035,34.3117,34.2869,34.2952,277842.0
2017-06-01 12:20:00,41.43,41.44,41.42,41.43,360441.0,34.2952,34.3035,34.2869,34.2952,360441.0
2017-06-01 12:25:00,41.43,41.43,41.4,41.42,584430.0,34.2952,34.2952,34.2704,34.2869,584430.0
2017-06-01 12:30:00,41.42,41.43,41.41,41.43,133833.0,34.2869,34.2952,34.2786,34.2952,133833.0
2017-06-01 12:35:00,41.43,41.44,41.42,41.44,260961.0,34.2952,34.3035,34.2869,34.3035,260961.0
2017-06-01 12:40:00,41.44,41.45,41.43,41.44,208085.0,34.3035,34.3117,34.2952,34.3035,208085.0
2017-06-01 12:45:00,41.44,41.45,41.43,41.44,77022.0,34.3035,34.3117,34.2952,34.3035,77022.0
2017-06-01 12:50:00,41.44,41.46,41.43,41.46,298982.0,34.3035,34.32,34.2952,34.32,298982.0
2017-06-01 12:55:00,41.46,41.47,41.45,41.46,97804.0,34.32,34.3283,34.3117,34.32,97804.0
2017-06-01 13:00:00,41.46,41.48,41.45,41.46,280917.0,34.32,34.3366,34.3117,34.32,280917.0
2017-06-01 13:05:00,41.47,41.5,41.46,41.48,245522.0,34.3283,34.3531,34.32,34.3366,245522.0
2017-06-01 13:10:00,41.48,41.51,41.47,41.5,931495.0,34.3366,34.3614,34.3283,34.3531,931495.0
2017-06-01 13:15:00,41.5,41.52,41.49,41.51,261358.0,34.3531,34.3697,34.3449,34.3614,261358.0
2017-06-01 13:20:00,41.51,41.52,41.5,41.5,145443.0,34.3614,34.3697,34.3531,34.3531,145443.0
2017-06-01 13:25:00,41.51,41.52,41.5,41.52,110144.0,34.3614,34.3697,34.3531,34.3697,110144.0
2017-06-01 13:30:00,41.52,41.52,41.5,41.51,240541.0,34.3697,34.3697,34.3531,34.3614,240541.0
2017-06-01 13:35:00,41.5,41.52,41.5,41.52,272402.0,34.3531,34.3697,34.3531,34.3697,272402.0
2017-06-01 13:40:00,41.51,41.52,41.5,41.51,173663.0,34.3614,34.3697,34.3531,34.3614,173663.0
2017-06-01 13:45:00,41.51,41.52,41.5,41.52,319278.0,34.3614,34.3697,34.3531,34.3697,319278.0
2017-06-01 13:50:00,41.52,41.52,41.48,41.48,426621.0,34.3697,34.3697,34.3366,34.3366,426621.0
2017-06-01 13:55:00,41.48,41.5,41.47,41.48,387626.0,34.3366,34.3531,34.3283,34.3366,387626.0
2017-06-01 14:00:00,41.49,41.5,41.48,41.49,304268.0,34.3449,34.3531,34.3366,34.3449,304268.0
2017-06-01 14:05:00,41.48,41.49,41.47,41.49,258643.0,34.3366,34.3449,34.3283,34.3449,258643.0
2017-06-01 14:10:00,41.49,41.49,41.48,41.49,63540.0,34.3449,34.3449,34.3366,34.3449,63540.0
2017-06-01 14:15:00,41.48,41.49,41.47,41.49,256689.0,34.3366,34.3449,34.3283,34.3449,256689.0
2017-06-01 14:20:00,41.49,41.51,41.48,41.51,274972.0,34.3449,34.3614,34.3366,34.3614,274972.0
2017-06-01 14:25:00,41.51,41.51,41.48,41.48,167217.0,34.3614,34.3614,34.3366,34.3366,167217.0
2017-06-01 14:30:00,41.48,41.49,41.46,41.47,70884.0,34.3366,34.3449,34.32,34.3283,70884.0
2017-06-01 14:35:00,41.46,41.47,41.45,41.46,66151.0,34.32,34.3283,34.3117,34.32,66151.0
2017-06-01 14:40:00,41.46,41.48,41.45,41.48,148590.0,34.32,34.3366,34.3117,34.3366,148590.0
2017-06-01 14:45:00,41.48,41.49,41.46,41.49,242641.0,34.3366,34.3449,34.32,34.3449,242641.0
2017-06-01 14:50:00,41.49,41.49,41.46,41.47,216494.0,34.3449,34.3449,34.32,34.3283,216494.0
2017-06-01 14:55:00,41.47,41.47,41.43,41.44,503067.0,34.3283,34.3283,34.2952,34.3035,503067.0
2017-06-01 15:00:00,41.44,41.45,41.42,41.44,542922.0,34.3035,34.3117,34.2869,34.3035,542922.0
2017-06-01 15:05:00,41.44,41.45,41.43,41.45,353316.0,34.3035,34.3117,34.2952,34.3117,353316.0
2017-06-01 15:10:00,41.45,41.46,41.44,41.45,708175.0,34.3117,34.32,34.3035,34.3117,708175.0
2017-06-01 15:15:00,41.46,41.47,41.44,41.47,393453.0,34.32,34.3283,34.3035,34.3283,393453.0
2017-06-01 15:20:00,41.47,41.47,41.44,41.47,343964.0,34.3283,34.3283,34.3035,34.3283,343964.0
2017-06-01 15:25:00,41.47,41.47,41.45,41.46,170175.0,34.3283,34.3283,34.3117,34.32,170175.0
2017-06-01 15:30:00,41.46,41.47,41.45,41.47,269402.0,34.32,34.3283,34.3117,34.3283,269402.0
2017-06-01 15:35:00,41.47,41.47,41.46,41.47,299231.0,34.3283,34.3283,34.32,34.3283,299231.0
2017-06-01 15:40:00,41.46,41.49,41.46,41.49,571412.0,34.32,34.3449,34.32,34.3449,571412.0
2017-06-01 15:45:00,41.49,41.5,41.48,41.49,636729.0,34.3449,34.3531,34.3366,34.3449,636729.0
2017-06-01 15:50:00,41.48,41.52,41.48,41.5,2641988.0,34.3366,34.3697,34.3366,34.3531,2641988.0
2017-06-01 15:55:00,41.51,41.56,41.49,41.56,7461405.0,34.3614,34.4028,34.3449,34.4028,7461405.0
2017-06-02 09:30:00,41.7,41.72,41.65,41.68,1045703.0,34.5187,34.5353,34.4773,34.5021,1045703.0
2017-06-02 09:35:00,41.68,41.69,41.66,41.66,815587.0,34.5021,34.5104,34.4856,34.4856,815587.0
2017-06-02 09:40:00,41.66,41.67,41.64,41.65,657673.0,34.4856,34.4939,34.469,34.4773,657673.0
2017-06-02 09:45:00,41.66,41.66,41.62,41.64,956771.0,34.4856,34.4856,34.4525,34.469,956771.0
2017-06-02 09:50:00,41.64,41.65,41.62,41.63,232908.0,34.469,34.4773,34.4525,34.4607,232908.0
2017-06-02 09:55:00,41.64,41.67,41.6,41.62,683174.0,34.469,34.4939,34.4359,34.4525,683174.0
2017-06-02 10:00:00,41.61,41.64,41.6,41.64,514011.0,34.4442,34.469,34.4359,34.469,514011.0
2017-06-02 10:05:00,41.64,41.66,41.63,41.66,408351.0,34.469,34.4856,34.4607,34.4856,408351.0
2017-06-02 10:10:00,41.65,41.67,41.63,41.66,323486.0,34.4773,34.4939,34.4607,34.4856,323486.0
2017-06-02 10:15:00,41.66,41.68,41.65,41.66,455022.0,34.4856,34.5021,34.4773,34.4856,455022.0
2017-06-02 10:20:00,41.66,41.67,41.65,41.66,332475.0,34.4856,34.4939,34.4773,34.4856,332475.0
2017-06-02 10:25:00,41.66,41.67,41.64,41.66,964222.0,34.4856,34.4939,34.469,34.4856,964222.0
2017-06-02 10:30:00,41.66,41.68,41.65,41.67,524878.0,34.4856,34.5021,34.4773,34.4939,524878.0
2017-06-02 10:35:00,41.67,41.68,41.65,41.68,443769.0,34.4939,34.5021,34.4773,34.5021,443769.0
2017-06-02 10:40:00,41.67,41.69,41.67,41.69,311890.0,34.4939,34.5104,34.4939,34.5104,311890.0
2017-06-02 10:45:00,41.69,41.7,41.68,41.69,354919.0,34.5104,34.5187,34.5021,34.5104,354919.0
2017-06-02 10:50:00,41.7,41.7,41.68,41.69,792192.0,34.5187,34.5187,34.5021,34.5104,792192.0
2017-06-02 10:55:00,41.68,41.7,41.68,41.69,236051.0,34.5021,34.5187,34.5021,34.5104,236051.0
2017-06-02 11:00:00,41.69,41.7,41.67,41.69,370854.0,34.5104,34.5187,34.4939,34.5104,370854.0
2017-06-02 11:05:00,41.69,41.71,41.67,41.7,1338631.0,34.5104,34.527,34.4939,34.5187,1338631.0
2017-06-02 11:10:00,41.7,41.7,41.67,41.69,511289.0,34.5187,34.5187,34.4939,34.5104,511289.0
2017-06-02 11:15:00,41.68,41.71,41.68,41.71,512403.0,34.5021,34.527,34.5021,34.527,512403.0
2017-06-02 11:20:00,41.71,41.73,41.7,41.72,644981.0,34.527,34.5435,34.5187,34.5353,644981.0
2017-06-02 11:25:00,41.72,41.73,41.71,41.73,361232.0,34.5353,34.5435,34.527,34.5435,361232.0
2017-06-02 11:30:00,41.73,41.74,41.72,41.74,453495.0,34.5435,34.5518,34.5353,34.5518,453495.0
2017-06-02 11:35:00,41.74,41.75,41.72,41.74,295355.0,34.5518,34.5601,34.5353,34.5518,295355.0
2017-06-02 11:40:00,41.74,41.75,41.72,41.73,443519.0,34.5518,34.5601,34.5353,34.5435,443519.0
2017-06-02 11:45:00,41.72,41.75,41.71,41.72,509772.0,34.5353,34.5601,34.527,34.5353,509772.0
2017-06-02 11:50:00,41.72,41.75,41.72,41.75,497493.0,34.5353,34.5601,34.5353,34.5601,497493.0
2017-06-02 11:55:00,41.75,41.75,41.72,41.73,437760.0,34.5601,34.5601,34.5353,34.5435,437760.0
2017-06-02 12:00:00,41.73,41.75,41.73,41.75,186300.0,34.5435,34.5601,34.5435,34.5601,186300.0
2017-06-02 12:05:00,41.75,41.75,41.73,41.73,93340.0,34.5601,34.5601,34.5435,34.5435,93340.0
2017-06-02 12:10:00,41.73,41.74,41.73,41.74,68807.0,34.5435,34.5518,34.5435,34.5518,68807.0
2017-06-02 12:15:00,41.74,41.76,41.73,41.76,80111.0,34.5518,34.5684,34.5435,34.5684,80111.0
2017-06-02 12:20:00,41.76,41.76,41.75,41.76,91933.0,34.5684,34.5684,34.5601,34.5684,91933.0
2017-06-02 12:25:00,41.76,41.79,41.75,41.77,998778.0,34.5684,34.5932,34.5601,34.5766,998778.0
2017-06-02 12:30:00,41.77,41.78,41.74,41.75,942130.0,34.5766,34.5849,34.5518,34.5601,942130.0
2017-06-02 12:35:00,41.74,41.76,41.74,41.75,242024.0,34.5518,34.5684,34.5518,34.5601,242024.0
2017-06-02 12:40:00,41.76,41.76,41.74,41.75,208679.0,34.5684,34.5684,34.5518,34.5601,208679.0
2017-06-02 12:45:00,41.75,41.76,41.74,41.74,256139.0,34.5601,34.5684,34.5518,34.5518,256139.0
2017-06-02 12:50:00,41.75,41.75,41.74,41.75,198463.0,34.5601,34.5601,34.5518,34.5601,198463.0
2017-06-02 12:55:00,41.75,41.75,41.74,41.75,89094.0,34.5601,34.5601,34.5518,34.5601,89094.0
2017-06-02 13:00:00,41.75,41.75,41.72,41.74,179859.0,34.5601,34.5601,34.5353,34.5518,179859.0
2017-06-02 13:05:00,41.74,41.75,41.71,41.72,274158.0,34.5518,34.5601,34.527,34.5353,274158.0
2017-06-02 13:10:00,41.72,41.72,41.7,41.72,287036.0,34.5353,34.5353,34.5187,34.5353,287036.0
2017-06-02 13:15:00,41.72,41.73,41.7,41.72,249739.0,34.5353,34.5435,34.5187,34.5353,249739.0
2017-06-02 13:20:00,41.72,41.73,41.72,41.73,49502.0,34.5353,34.5435,34.5353,34.5435,49502.0
2017-06-02 13:25:00,41.73,41.73,41.72,41.73,79688.0,34.5435,34.5435,34.5353,34.5435,79688.0
2017-06-02 13:30:00,41.73,41.75,41.72,41.75,115761.0,34.5435,34.5601,34.5353,34.5601,115761.0
2017-06-02 13:35:00,41.75,41.75,41.72,41.73,145949.0,34.5601,34.5601,34.5353,34.5435,145949.0
2017-06-02 13:40:00,41.72,41.74,41.72,41.73,104590.0,34.5353,34.5518,34.5353,34.5435,104590.0
2017-06-02 13:45:00,41.73,41.74,41.71,41.71,233608.0,34.5435,34.5518,34.527,34.527,233608.0
2017-06-02 13:50:00,41.72,41.74,41.71,41.73,663832.0,34.5353,34.5518,34.527,34.5435,663832.0
2017-06-02 13:55:00,41.72,41.73,41.72,41.73,71038.0,34.5353,34.5435,34.5353,34.5435,71038.0
2017-06-02 14:00:00,41.73,41.73,41.72,41.73,191313.0,34.5435,34.5435,34.5353,34.5435,191313.0
2017-06-02 14:05:00,41.73,41.73,41.7,41.7,144851.0,34.5435,34.5435,34.5187,34.5187,144851.0
2017-06-02 14:10:00,41.7,41.72,41.7,41.71,279522.0,34.5187,34.5353,34.5187,34.527,279522.0
2017-06-02 14:15:00,41.71,41.73,41.7,41.72,218561.0,34.527,34.5435,34.5187,34.5353,218561.0
2017-06-02 14:20:00,41.72,41.73,41.72,41.72,213358.0,34.5353,34.5435,34.5353,34.5353,213358.0
2017-06-02 14:25:00,41.72,41.73,41.7,41.71,335608.0,34.5353,34.5435,34.5187,34.527,335608.0
2017-06-02 14:30:00,41.71,41.73,41.7,41.72,404221.0,34.527,34.5435,34.5187,34.5353,404221.0
2017-06-02 14:35:00,41.72,41.73,41.71,41.73,138662.0,34.5353,34.5435,34.527,34.5435,138662.0
2017-06-02 14:40:00,41.72,41.73,41.7,41.71,399612.0,34.5353,34.5435,34.5187,34.527,399612.0
2017-06-02 14:45:00,41.71,41.72,41.7,41.72,446920.0,34.527,34.5353,34.5187,34.5353,446920.0
2017-06-02 14:50:00,41.72,41.73,41.71,41.72,299169.0,34.5353,34.5435,34.527,34.5353,299169.0
2017-06-02 14:55:00,41.72,41.73,41.71,41.73,93787.0,34.5353,34.5435,34.527,34.5435,93787.0
2017-06-02 15:00:00,41.73,41.74,41.72,41.73,110905.0,34.5435,34.5518,34.5353,34.5435,110905.0
2017-06-02 15:05:00,41.73,41.74,41.73,41.74,153942.0,34.5435,34.5518,34.5435,34.5518,153942.0
2017-06-02 15:10:00,41.73,41.74,41.73,41.74,190733.0,34.5435,34.5518,34.5435,34.5518,190733.0
2017-06-02 15:15:00,41.74,41.75,41.73,41.74,394269.0,34.5518,34.5601,34.5435,34.5518,394269.0
2017-06-02 15:20:00,41.74,41.75,41.73,41.75,160227.0,34.5518,34.5601,34.5435,34.5601,160227.0
2017-06-02 15:25:00,41.75,41.76,41.74,41.75,378240.0,34.5601,34.5684,34.5518,34.5601,378240.0
2017-06-02 15:30:00,41.75,41.76,41.74,41.75,263733.0,34.5601,34.5684,34.5518,34.5601,263733.0
2017-06-02 15:35:00,41.75,41.77,41.75,41.76,224547.0,34.5601,34.5766,34.5601,34.5684,224547.0
2017-06-02 15:40:00,41.77,41.77,41.74,41.75,481961.0,34.5766,34.5766,34.5518,34.5601,481961.0
2017-06-02 15:45:00,41.75,41.75,41.72,41.73,290503.0,34.5601,34.5601,34.5353,34.5435,290503.0
2017-06-02 15:50:00,41.73,41.74,41.72,41.73,914773.0,34.5435,34.5518,34.5353,34.5435,914773.0
2017-06-02 15:55:00,41.73,41.76,41.72,41.76,3489965.0,34.5435,34.5684,34.5353,34.5684,3489965.0
2017-06-05 09:30:00,41.74,41.77,41.72,41.76,3148369.0,34.5518,34.5766,34.5353,34.5684,3148369.0
2017-06-05 09:35:00,41.76,41.77,41.73,41.74,848255.0,34.5684,34.5766,34.5435,34.5518,848255.0
2017-06-05 09:40:00,41.74,41.75,41.72,41.74,897048.0,34.5518,34.5601,34.5353,34.5518,897048.0
2017-06-05 09:45:00,41.74,41.79,41.74,41.78,725669.0,34.5518,34.5932,34.5518,34.5849,725669.0
2017-06-05 09:50:00,41.79,41.8,41.78,41.8,478866.0,34.5932,34.6015,34.5849,34.6015,478866.0
2017-06-05 09:55:00,41.8,41.81,41.78,41.79,350096.0,34.6015,34.6098,34.5849,34.5932,350096.0
2017-06-05 10:00:00,41.8,41.85,41.79,41.81,605047.0,34.6015,34.6429,34.5932,34.6098,605047.0
2017-06-05 10:05:00,41.81,41.83,41.81,41.82,342025.0,34.6098,34.6263,34.6098,34.618,342025.0
2017-06-05 10:10:00,41.82,41.83,41.79,41.82,462977.0,34.618,34.6263,34.5932,34.618,462977.0
2017-06-05 10:15:00,41.82,41.83,41.79,41.82,409632.0,34.618,34.6263,34.5932,34.618,409632.0
2017-06-05 10:20:00,41.81,41.82,41.8,41.81,267081.0,34.6098,34.618,34.6015,34.6098,267081.0
2017-06-05 10:25:00,41.81,41.84,41.79,41.8,1683125.0,34.6098,34.6346,34.5932,34.6015,1683125.0
2017-06-05 10:30:00,41.8,41.8,41.76,41.77,579230.0,34.6015,34.6015,34.5684,34.5766,579230.0
2017-06-05 10:35:00,41.77,41.79,41.76,41.77,138655.0,34.5766,34.5932,34.5684,34.5766,138655.0
2017-06-05 10:40:00,41.77,41.79,41.76,41.78,343933.0,34.5766,34.5932,34.5684,34.5849,343933.0
2017-06-05 10:45:00,41.78,41.8,41.78,41.8,210407.0,34.5849,34.6015,34.5849,34.6015,210407.0
2017-06-05 10:50:00,41.8,41.8,41.77,41.78,143947.0,34.6015,34.6015,34.5766,34.5849,143947.0
2017-06-05 10:55:00,41.78,41.78,41.76,41.76,234299.0,34.5849,34.5849,34.5684,34.5684,234299.0
2017-06-05 11:00:00,41.77,41.77,41.74,41.76,393335.0,34.5766,34.5766,34.5518,34.5684,393335.0
2017-06-05 11:05:00,41.76,41.77,41.74,41.75,147948.0,34.5684,34.5766,34.5518,34.5601,147948.0
2017-06-05 11:10:00,41.75,41.76,41.74,41.75,193111.0,34.5601,34.5684,34.5518,34.5601,193111.0
2017-06-05 11:15:00,41.75,41.77,41.74,41.76,161979.0,34.5601,34.5766,34.5518,34.5684,161979.0
2017-06-05 11:20:00,41.77,41.77,41.72,41.73,2839032.0,34.5766,34.5766,34.5353,34.5435,2839032.0
2017-06-05 11:25:00,41.73,41.73,41.67,41.69,2508439.0,34.5435,34.5435,34.4939,34.5104,2508439.0
2017-06-05 11:30:00,41.68,41.71,41.68,41.7,168275.0,34.5021,34.527,34.5021,34.5187,168275.0
2017-06-05 11:35:00,41.7,41.71,41.68,41.7,271839.0,34.5187,34.527,34.5021,34.5187,271839.0
2017-06-05 11:40:00,41.7,41.71,41.69,41.7,273359.0,34.5187,34.527,34.5104,34.5187,273359.0
2017-06-05 11:45:00,41.69,41.7,41.68,41.7,128498.0,34.5104,34.5187,34.5021,34.5187,128498.0
2017-06-05 11:50:00,41.7,41.72,41.69,41.72,188773.0,34.5187,34.5353,34.5104,34.5353,188773.0
2017-06-05 11:55:00,41.72,41.73,41.71,41.73,94323.0,34.5353,34.5435,34.527,34.5435,94323.0
2017-06-05 12:00:00,41.73,41.74,41.72,41.73,162125.0,34.5435,34.5518,34.5353,34.5435,162125.0
2017-06-05 12:05:00,41.73,41.74,41.73,41.74,89762.0,34.5435,34.5518,34.5435,34.5518,89762.0
2017-06-05 12:10:00,41.74,41.74,41.73,41.73,38342.0,34.5518,34.5518,34.5435,34.5435,38342.0
2017-06-05 12:15:00,41.73,41.74,41.73,41.73,300106.0,34.5435,34.5518,34.5435,34.5435,300106.0
2017-06-05 12:20:00,41.73,41.74,41.73,41.73,32385.0,34.5435,34.5518,34.5435,34.5435,32385.0
2017-06-05 12:25:00,41.73,41.74,41.72,41.72,869083.0,34.5435,34.5518,34.5353,34.5353,869083.0
2017-06-05 12:30:00,41.73,41.73,41.72,41.72,58776.0,34.5435,34.5435,34.5353,34.5353,58776.0
2017-06-05 12:35:00,41.73,41.73,41.72,41.72,164817.0,34.5435,34.5435,34.5353,34.5353,164817.0
2017-06-05 12:40:00,41.73,41.73,41.71,41.72,398156.0,34.5435,34.5435,34.527,34.5353,398156.0
2017-06-05 12:45:00,41.72,41.73,41.71,41.73,235980.0,34.5353,34.5435,34.527,34.5435,235980.0
2017-06-05 12:50:00,41.73,41.73,41.71,41.72,102802.0,34.5435,34.5435,34.527,34.5353,102802.0
2017-06-05 12:55:00,41.72,41.73,41.71,41.73,178081.0,34.5353,34.5435,34.527,34.5435,178081.0
2017-06-05 13:00:00,41.73,41.74,41.72,41.73,189599.0,34.5435,34.5518,34.5353,34.5435,189599.0
2017-06-05 13:05:00,41.74,41.74,41.73,41.73,30950.0,34.5518,34.5518,34.5435,34.5435,30950.0
2017-06-05 13:10:00,41.73,41.74,41.73,41.74,139961.0,34.5435,34.5518,34.5435,34.5518,139961.0
2017-06-05 13:15:00,41.73,41.76,41.73,41.75,1008956.0,34.5435,34.5684,34.5435,34.5601,1008956.0
2017-06-05 13:20:00,41.75,41.75,41.74,41.75,89775.0,34.5601,34.5601,34.5518,34.5601,89775.0
2017-06-05 13:25:00,41.75,41.75,41.73,41.75,499261.0,34.5601,34.5601,34.5435,34.5601,499261.0
2017-06-05 13:30:00,41.75,41.75,41.73,41.73,89979.0,34.5601,34.5601,34.5435,34.5435,89979.0
2017-06-05 13:35:00,41.73,41.75,41.73,41.75,69395.0,34.5435,34.5601,34.5435,34.5601,69395.0
2017-06-05 13:40:00,41.74,41.75,41.73,41.73,301345.0,34.5518,34.5601,34.5435,34.5435,301345.0
2017-06-05 13:45:00,41.73,41.75,41.73,41.75,78682.0,34.5435,34.5601,34.5435,34.5601,78682.0
2017-06-05 13:50:00,41.74,41.75,41.74,41.75,125100.0,34.5518,34.5601,34.5518,34.5601,125100.0
2017-06-05 13:55:00,41.75,41.75,41.74,41.75,41135.0,34.5601,34.5601,34.5518,34.5601,41135.0
2017-06-05 14:00:00,41.75,41.75,41.73,41.73,95012.0,34.5601,34.5601,34.5435,34.5435,95012.0
2017-06-05 14:05:00,41.73,41.73,41.7,41.71,496556.0,34.5435,34.5435,34.5187,34.527,496556.0
2017-06-05 14:10:00,41.71,41.72,41.7,41.71,207679.0,34.527,34.5353,34.5187,34.527,207679.0
2017-06-05 14:15:00,41.71,41.71,41.7,41.71,46359.0,34.527,34.527,34.5187,34.527,46359.0
2017-06-05 14:20:00,41.71,41.72,41.7,41.71,204741.0,34.527,34.5353,34.5187,34.527,204741.0
2017-06-05 14:25:00,41.72,41.72,41.71,41.72,23604.0,34.5353,34.5353,34.527,34.5353,23604.0
2017-06-05 14:30:00,41.71,41.72,41.7,41.7,57543.0,34.527,34.5353,34.5187,34.5187,57543.0
2017-06-05 14:35:00,41.71,41.72,41.7,41.72,130869.0,34.527,34.5353,34.5187,34.5353,130869.0
2017-06-05 14:40:00,41.72,41.72,41.71,41.72,63462.0,34.5353,34.5353,34.527,34.5353,63462.0
2017-06-05 14:45:00,41.72,41.72,41.71,41.72,46321.0,34.5353,34.5353,34.527,34.5353,46321.0
2017-06-05 14:50:00,41.72,41.72,41.71,41.72,86093.0,34.5353,34.5353,34.527,34.5353,86093.0
2017-06-05 14:55:00,41.72,41.73,41.71,41.73,287909.0,34.5353,34.5435,34.527,34.5435,287909.0
2017-06-05 15:00:00,41.73,41.73,41.71,41.73,310127.0,34.5435,34.5435,34.527,34.5435,310127.0
2017-06-05 15:05:00,41.73,41.74,41.72,41.73,199221.0,34.5435,34.5518,34.5353,34.5435,199221.0
2017-06-05 15:10:00,41.73,41.74,41.72,41.73,134140.0,34.5435,34.5518,34.5353,34.5435,134140.0
2017-06-05 15:15:00,41.73,41.74,41.72,41.72,244668.0,34.5435,34.5518,34.5353,34.5353,244668.0
2017-06-05 15:20:00,41.73,41.73,41.72,41.72,108459.0,34.5435,34.5435,34.5353,34.5353,108459.0
2017-06-05 15:25:00,41.73,41.74,41.72,41.73,188319.0,34.5435,34.5518,34.5353,34.5435,188319.0
2017-06-05 15:30:00,41.73,41.74,41.72,41.73,704184.0,34.5435,34.5518,34.5353,34.5435,704184.0
2017-06-05 15:35:00,41.73,41.74,41.72,41.73,140299.0,34.5435,34.5518,34.5353,34.5435,140299.0
2017-06-05 15:40:00,41.74,41.74,41.73,41.73,195081.0,34.5518,34.5518,34.5435,34.5435,195081.0
2017-06-05 15:45:00,41.73,41.74,41.72,41.73,559004.0,34.5435,34.5518,34.5353,34.5435,559004.0
2017-06-05 15:50:00,41.73,41.74,41.72,41.73,844292.0,34.5435,34.5518,34.5353,34.5435,844292.0
2017-06-05 15:55:00,41.73,41.74,41.72,41.73,1631372.0,34.5435,34.5518,34.5353,34.5435,1631372.0
2017-06-06 09:30:00,41.66,41.68,41.64,41.66,733334.0,34.4856,34.5021,34.469,34.4856,733334.0
2017-06-06 09:35:00,41.66,41.72,41.65,41.7,507675.0,34.4856,34.5353,34.4773,34.5187,507675.0
2017-06-06 09:40:00,41.71,41.71,41.66,41.68,3030660.0,34.527,34.527,34.4856,34.5021,3030660.0
2017-06-06 09:45:00,41.68,41.71,41.66,41.71,478825.0,34.5021,34.527,34.4856,34.527,478825.0
2017-06-06 09:50:00,41.71,41.73,41.7,41.73,315491.0,34.527,34.5435,34.5187,34.5435,315491.0
2017-06-06 09:55:00,41.73,41.74,41.72,41.74,383922.0,34.5435,34.5518,34.5353,34.5518,383922.0
2017-06-06 10:00:00,41.74,41.74,41.7,41.73,234734.0,34.5518,34.5518,34.5187,34.5435,234734.0
2017-06-06 10:05:00,41.73,41.74,41.71,41.72,248595.0,34.5435,34.5518,34.527,34.5353,248595.0
2017-06-06 10:10:00,41.72,41.74,41.71,41.73,210480.0,34.5353,34.5518,34.527,34.5435,210480.0
2017-06-06 10:15:00,41.73,41.74,41.71,41.72,340356.0,34.5435,34.5518,34.527,34.5353,340356.0
2017-06-06 10:20:00,41.72,41.73,41.71,41.72,359207.0,34.5353,34.5435,34.527,34.5353,359207.0
2017-06-06 10:25:00,41.72,41.76,41.71,41.76,286330.0,34.5353,34.5684,34.527,34.5684,286330.0
2017-06-06 10:30:00,41.75,41.76,41.73,41.73,324901.0,34.5601,34.5684,34.5435,34.5435,324901.0
2017-06-06 10:35:00,41.73,41.76,41.72,41.73,281081.0,34.5435,34.5684,34.5353,34.5435,281081.0
2017-06-06 10:40:00,41.72,41.73,41.71,41.73,251286.0,34.5353,34.5435,34.527,34.5435,251286.0
2017-06-06 10:45:00,41.72,41.74,41.72,41.73,183612.0,34.5353,34.5518,34.5353,34.5435,183612.0
2017-06-06 10:50:00,41.73,41.74,41.72,41.73,92924.0,34.5435,34.5518,34.5353,34.5435,92924.0
2017-06-06 10:55:00,41.72,41.72,41.7,41.71,250685.0,34.5353,34.5353,34.5187,34.527,250685.0
2017-06-06 11:00:00,41.71,41.71,41.69,41.7,274895.0,34.527,34.527,34.5104,34.5187,274895.0
2017-06-06 11:05:00,41.7,41.7,41.65,41.67,484284.0,34.5187,34.5187,34.4773,34.4939,484284.0
2017-06-06 11:10:00,41.67,41.68,41.66,41.68,299029.0,34.4939,34.5021,34.4856,34.5021,299029.0
2017-06-06 11:15:00,41.67,41.68,41.65,41.66,274435.0,34.4939,34.5021,34.4773,34.4856,274435.0
2017-06-06 11:20:00,41.66,41.66,41.65,41.66,208808.0,34.4856,34.4856,34.4773,34.4856,208808.0
2017-06-06 11:25:00,41.66,41.67,41.65,41.67,292992.0,34.4856,34.4939,34.4773,34.4939,292992.0
2017-06-06 11:30:00,41.66,41.68,41.66,41.67,245361.0,34.4856,34.5021,34.4856,34.4939,245361.0
2017-06-06 11:35:00,41.67,41.71,41.67,41.71,496403.0,34.4939,34.527,34.4939,34.527,496403.0
2017-06-06 11:40:00,41.7,41.73,41.7,41.73,246148.0,34.5187,34.5435,34.5187,34.5435,246148.0
2017-06-06 11:45:00,41.73,41.74,41.72,41.73,218036.0,34.5435,34.5518,34.5353,34.5435,218036.0
2017-06-06 11:50:00,41.73,41.73,41.72,41.73,25137.0,34.5435,34.5435,34.5353,34.5435,25137.0
2017-06-06 11:55:00,41.73,41.74,41.72,41.73,130674.0,34.5435,34.5518,34.5353,34.5435,130674.0
2017-06-06 12:00:00,41.73,41.74,41.72,41.74,106964.0,34.5435,34.5518,34.5353,34.5518,106964.0
2017-06-06 12:05:00,41.73,41.74,41.72,41.72,162355.0,34.5435,34.5518,34.5353,34.5353,162355.0
2017-06-06 12:10:00,41.72,41.75,41.72,41.74,551110.0,34.5353,34.5601,34.5353,34.5518,551110.0
2017-06-06 12:15:00,41.73,41.74,41.71,41.72,650723.0,34.5435,34.5518,34.527,34.5353,650723.0
2017-06-06 12:20:00,41.72,41.74,41.71,41.73,352592.0,34.5353,34.5518,34.527,34.5435,352592.0
2017-06-06 12:25:00,41.73,41.73,41.71,41.72,526457.0,34.5435,34.5435,34.527,34.5353,526457.0
2017-06-06 12:30:00,41.72,41.73,41.72,41.72,526730.0,34.5353,34.5435,34.5353,34.5353,526730.0
2017-06-06 12:35:00,41.73,41.73,41.71,41.72,668925.0,34.5435,34.5435,34.527,34.5353,668925.0
2017-06-06 12:40:00,41.72,41.73,41.71,41.73,220714.0,34.5353,34.5435,34.527,34.5435,220714.0
2017-06-06 12:45:00,41.73,41.74,41.72,41.73,272889.0,34.5435,34.5518,34.5353,34.5435,272889.0
2017-06-06 12:50:00,41.73,41.74,41.72,41.73,103645.0,34.5435,34.5518,34.5353,34.5435,103645.0
2017-06-06 12:55:00,41.74,41.75,41.73,41.74,114489.0,34.5518,34.5601,34.5435,34.5518,114489.0
2017-06-06 13:00:00,41.74,41.75,41.72,41.73,181768.0,34.5518,34.5601,34.5353,34.5435,181768.0
2017-06-06 13:05:00,41.73,41.74,41.72,41.74,68171.0,34.5435,34.5518,34.5353,34.5518,68171.0
2017-06-06 13:10:00,41.73,41.74,41.71,41.73,158444.0,34.5435,34.5518,34.527,34.5435,158444.0
2017-06-06 13:15:00,41.73,41.73,41.72,41.73,37284.0,34.5435,34.5435,34.5353,34.5435,37284.0
2017-06-06 13:20:00,41.73,41.73,41.71,41.72,228599.0,34.5435,34.5435,34.527,34.5353,228599.0
2017-06-06 13:25:00,41.72,41.73,41.71,41.72,348987.0,34.5353,34.5435,34.527,34.5353,348987.0
2017-06-06 13:30:00,41.72,41.72,41.69,41.7,398360.0,34.5353,34.5353,34.5104,34.5187,398360.0
2017-06-06 13:35:00,41.7,41.71,41.69,41.71,193187.0,34.5187,34.527,34.5104,34.527,193187.0
2017-06-06 13:40:00,41.71,41.71,41.68,41.69,363620.0,34.527,34.527,34.5021,34.5104,363620.0
2017-06-06 13:45:00,41.69,41.69,41.68,41.69,49458.0,34.5104,34.5104,34.5021,34.5104,49458.0
2017-06-06 13:50:00,41.69,41.69,41.67,41.69,801902.0,34.5104,34.5104,34.4939,34.5104,801902.0
2017-06-06 13:55:00,41.69,41.69,41.66,41.68,354403.0,34.5104,34.5104,34.4856,34.5021,354403.0
2017-06-06 14:00:00,41.68,41.7,41.68,41.7,378833.0,34.5021,34.5187,34.5021,34.5187,378833.0
2017-06-06 14:05:00,41.69,41.71,41.69,41.71,242810.0,34.5104,34.527,34.5104,34.527,242810.0
2017-06-06 14:10:00,41.71,41.73,41.7,41.73,197648.0,34.527,34.5435,34.5187,34.5435,197648.0
2017-06-06 14:15:00,41.73,41.74,41.72,41.73,169805.0,34.5435,34.5518,34.5353,34.5435,169805.0
2017-06-06 14:20:00,41.72,41.74,41.72,41.73,117729.0,34.5353,34.5518,34.5353,34.5435,117729.0
2017-06-06 14:25:00,41.73,41.74,41.72,41.72,328882.0,34.5435,34.5518,34.5353,34.5353,328882.0
2017-06-06 14:30:00,41.72,41.74,41.71,41.73,400800.0,34.5353,34.5518,34.527,34.5435,400800.0
2017-06-06 14:35:00,41.74,41.76,41.73,41.75,774972.0,34.5518,34.5684,34.5435,34.5601,774972.0
2017-06-06 14:40:00,41.75,41.81,41.74,41.8,1664134.0,34.5601,34.6098,34.5518,34.6015,1664134.0
2017-06-06 14:45:00,41.8,41.81,41.78,41.8,1023732.0,34.6015,34.6098,34.5849,34.6015,1023732.0
2017-06-06 14:50:00,41.8,41.82,41.79,41.8,288761.0,34.6015,34.618,34.5932,34.6015,288761.0
2017-06-06 14:55:00,41.8,41.82,41.8,41.8,371749.0,34.6015,34.618,34.6015,34.6015,371749.0
2017-06-06 15:00:00,41.81,41.81,41.79,41.8,359045.0,34.6098,34.6098,34.5932,34.6015,359045.0
2017-06-06 15:05:00,41.8,41.81,41.8,41.8,131870.0,34.6015,34.6098,34.6015,34.6015,131870.0
2017-06-06 15:10:00,41.8,41.81,41.76,41.79,511633.0,34.6015,34.6098,34.5684,34.5932,511633.0
2017-06-06 15:15:00,41.78,41.8,41.78,41.79,234420.0,34.5849,34.6015,34.5849,34.5932,234420.0
2017-06-06 15:20:00,41.79,41.8,41.76,41.77,356406.0,34.5932,34.6015,34.5684,34.5766,356406.0
2017-06-06 15:25:00,41.77,41.78,41.74,41.75,339161.0,34.5766,34.5849,34.5518,34.5601,339161.0
2017-06-06 15:30:00,41.75,41.75,41.7,41.72,437562.0,34.5601,34.5601,34.5187,34.5353,437562.0
2017-06-06 15:35:00,41.72,41.77,41.7,41.73,715630.0,34.5353,34.5766,34.5187,34.5435,715630.0
2017-06-06 15:40:00,41.73,41.73,41.72,41.73,375415.0,34.5435,34.5435,34.5353,34.5435,375415.0
2017-06-06 15:45:00,41.73,41.73,41.7,41.71,638366.0,34.5435,34.5435,34.5187,34.527,638366.0
2017-06-06 15:50:00,41.71,41.73,41.7,41.7,1356096.0,34.527,34.5435,34.5187,34.5187,1356096.0
2017-06-06 15:55:00,41.7,41.75,41.7,41.73,1787150.0,34.5187,34.5601,34.5187,34.5435,1787150.0
2017-06-07 09:30:00,41.59,41.64,41.59,41.63,879757.0,34.4276,34.469,34.4276,34.4607,879757.0
2017-06-07 09:35:00,41.63,41.68,41.62,41.67,498195.0,34.4607,34.5021,34.4525,34.4939,498195.0
2017-06-07 09:40:00,41.68,41.68,41.65,41.67,943438.0,34.5021,34.5021,34.4773,34.4939,943438.0
2017-06-07 09:45:00,41.68,41.69,41.65,41.66,614384.0,34.5021,34.5104,34.4773,34.4856,614384.0
2017-06-07 09:50:00,41.66,41.7,41.65,41.7,319194.0,34.4856,34.5187,34.4773,34.5187,319194.0
2017-06-07 09:55:00,41.7,41.72,41.69,41.71,284176.0,34.5187,34.5353,34.5104,34.527,284176.0
2017-06-07 10:00:00,41.71,41.74,41.71,41.73,806939.0,34.527,34.5518,34.527,34.5435,806939.0
2017-06-07 10:05:00,41.72,41.74,41.72,41.73,496558.0,34.5353,34.5518,34.5353,34.5435,496558.0
2017-06-07 10:10:00,41.73,41.76,41.72,41.73,256847.0,34.5435,34.5684,34.5353,34.5435,256847.0
2017-06-07 10:15:00,41.74,41.75,41.72,41.73,84950.0,34.5518,34.5601,34.5353,34.5435,84950.0
2017-06-07 10:20:00,41.74,41.75,41.73,41.75,202881.0,34.5518,34.5601,34.5435,34.5601,202881.0
2017-06-07 10:25:00,41.74,41.74,41.71,41.71,386566.0,34.5518,34.5518,34.527,34.527,386566.0
2017-06-07 10:30:00,41.71,41.71,41.64,41.65,1818044.0,34.527,34.527,34.469,34.4773,1818044.0
2017-06-07 10:35:00,41.65,41.66,41.61,41.63,617248.0,34.4773,34.4856,34.4442,34.4607,617248.0
2017-06-07 10:40:00,41.63,41.64,41.61,41.62,586768.0,34.4607,34.469,34.4442,34.4525,586768.0
2017-06-07 10:45:00,41.62,41.63,41.59,41.61,372016.0,34.4525,34.4607,34.4276,34.4442,372016.0
2017-06-07 10:50:00,41.61,41.61,41.58,41.59,502621.0,34.4442,34.4442,34.4194,34.4276,502621.0
2017-06-07 10:55:00,41.59,41.62,41.59,41.62,310674.0,34.4276,34.4525,34.4276,34.4525,310674.0
2017-06-07 11:00:00,41.61,41.63,41.6,41.63,310112.0,34.4442,34.4607,34.4359,34.4607,310112.0
2017-06-07 11:05:00,41.63,41.63,41.61,41.62,400959.0,34.4607,34.4607,34.4442,34.4525,400959.0
2017-06-07 11:10:00,41.62,41.63,41.6,41.62,325206.0,34.4525,34.4607,34.4359,34.4525,325206.0
2017-06-07 11:15:00,41.63,41.63,41.61,41.63,183771.0,34.4607,34.4607,34.4442,34.4607,183771.0
2017-06-07 11:20:00,41.63,41.63,41.6,41.61,387329.0,34.4607,34.4607,34.4359,34.4442,387329.0
2017-06-07 11:25:00,41.61,41.61,41.54,41.55,525769.0,34.4442,34.4442,34.3862,34.3945,525769.0
2017-06-07 11:30:00,41.55,41.56,41.53,41.54,525848.0,34.3945,34.4028,34.378,34.3862,525848.0
2017-06-07 11:35:00,41.54,41.54,41.53,41.54,448131.0,34.3862,34.3862,34.378,34.3862,448131.0
2017-06-07 11:40:00,41.54,41.54,41.52,41.52,510511.0,34.3862,34.3862,34.3697,34.3697,510511.0
2017-06-07 11:45:00,41.52,41.53,41.51,41.52,452364.0,34.3697,34.378,34.3614,34.3697,452364.0
2017-06-07 11:50:00,41.51,41.53,41.5,41.52,666914.0,34.3614,34.378,34.3531,34.3697,666914.0
2017-06-07 11:55:00,41.52,41.55,41.51,41.54,303708.0,34.3697,34.3945,34.3614,34.3862,303708.0
2017-06-07 12:00:00,41.54,41.54,41.5,41.52,271518.0,34.3862,34.3862,34.3531,34.3697,271518.0
2017-06-07 12:05:00,41.52,41.54,41.52,41.52,265691.0,34.3697,34.3862,34.3697,34.3697,265691.0
2017-06-07 12:10:00,41.52,41.54,41.51,41.52,122288.0,34.3697,34.3862,34.3614,34.3697,122288.0
2017-06-07 12:15:00,41.52,41.53,41.51,41.52,255590.0,34.3697,34.378,34.3614,34.3697,255590.0
2017-06-07 12:20:00,41.51,41.55,41.51,41.55,188104.0,34.3614,34.3945,34.3614,34.3945,188104.0
2017-06-07 12:25:00,41.55,41.56,41.53,41.53,199359.0,34.3945,34.4028,34.378,34.378,199359.0
2017-06-07 12:30:00,41.53,41.53,41.5,41.5,121911.0,34.378,34.378,34.3531,34.3531,121911.0
2017-06-07 12:35:00,41.5,41.52,41.5,41.51,274918.0,34.3531,34.3697,34.3531,34.3614,274918.0
2017-06-07 12:40:00,41.51,41.54,41.51,41.54,220025.0,34.3614,34.3862,34.3614,34.3862,220025.0
2017-06-07 12:45:00,41.54,41.54,41.48,41.48,157547.0,34.3862,34.3862,34.3366,34.3366,157547.0
2017-06-07 12:50:00,41.48,41.49,41.45,41.47,334243.0,34.3366,34.3449,34.3117,34.3283,334243.0
2017-06-07 12:55:00,41.47,41.5,41.46,41.5,445277.0,34.3283,34.3531,34.32,34.3531,445277.0
2017-06-07 13:00:00,41.5,41.54,41.48,41.53,994710.0,34.3531,34.3862,34.3366,34.378,994710.0
2017-06-07 13:05:00,41.53,41.54,41.52,41.52,253880.0,34.378,34.3862,34.3697,34.3697,253880.0
2017-06-07 13:10:00,41.52,41.55,41.52,41.54,134316.0,34.3697,34.3945,34.3697,34.3862,134316.0
2017-06-07 13:15:00,41.54,41.55,41.53,41.54,172445.0,34.3862,34.3945,34.378,34.3862,172445.0
2017-06-07 13:20:00,41.54,41.55,41.52,41.55,216056.0,34.3862,34.3945,34.3697,34.3945,216056.0
2017-06-07 13:25:00,41.55,41.57,41.55,41.57,138469.0,34.3945,34.4111,34.3945,34.4111,138469.0
2017-06-07 13:30:00,41.57,41.57,41.56,41.56,82607.0,34.4111,34.4111,34.4028,34.4028,82607.0
2017-06-07 13:35:00,41.57,41.57,41.55,41.56,183607.0,34.4111,34.4111,34.3945,34.4028,183607.0
2017-06-07 13:40:00,41.56,41.57,41.55,41.56,103653.0,34.4028,34.4111,34.3945,34.4028,103653.0
2017-06-07 13:45:00,41.56,41.59,41.55,41.58,303134.0,34.4028,34.4276,34.3945,34.4194,303134.0
2017-06-07 13:50:00,41.58,41.58,41.56,41.57,184542.0,34.4194,34.4194,34.4028,34.4111,184542.0
2017-06-07 13:55:00,41.58,41.59,41.56,41.57,141142.0,34.4194,34.4276,34.4028,34.4111,141142.0
2017-06-07 14:00:00,41.57,41.6,41.56,41.59,174268.0,34.4111,34.4359,34.4028,34.4276,174268.0
2017-06-07 14:05:00,41.59,41.63,41.58,41.61,751545.0,34.4276,34.4607,34.4194,34.4442,751545.0
2017-06-07 14:10:00,41.61,41.61,41.58,41.6,353124.0,34.4442,34.4442,34.4194,34.4359,353124.0
2017-06-07 14:15:00,41.6,41.6,41.58,41.6,135026.0,34.4359,34.4359,34.4194,34.4359,135026.0
2017-06-07 14:20:00,41.6,41.6,41.58,41.6,136878.0,34.4359,34.4359,34.4194,34.4359,136878.0
2017-06-07 14:25:00,41.6,41.6,41.58,41.59,217021.0,34.4359,34.4359,34.4194,34.4276,217021.0
2017-06-07 14:30:00,41.59,41.61,41.59,41.61,65205.0,34.4276,34.4442,34.4276,34.4442,65205.0
2017-06-07 14:35:00,41.61,41.61,41.59,41.6,65416.0,34.4442,34.4442,34.4276,34.4359,65416.0
2017-06-07 14:40:00,41.61,41.61,41.59,41.6,376700.0,34.4442,34.4442,34.4276,34.4359,376700.0
2017-06-07 14:45:00,41.6,41.62,41.59,41.61,258269.0,34.4359,34.4525,34.4276,34.4442,258269.0
2017-06-07 14:50:00,41.61,41.62,41.6,41.61,194086.0,34.4442,34.4525,34.4359,34.4442,194086.0
2017-06-07 14:55:00,41.61,41.62,41.59,41.6,293131.0,34.4442,34.4525,34.4276,34.4359,293131.0
2017-06-07 15:00:00,41.61,41.61,41.59,41.6,459630.0,34.4442,34.4442,34.4276,34.4359,459630.0
2017-06-07 15:05:00,41.6,41.61,41.59,41.6,130313.0,34.4359,34.4442,34.4276,34.4359,130313.0
2017-06-07 15:10:00,41.61,41.62,41.59,41.62,276946.0,34.4442,34.4525,34.4276,34.4525,276946.0
2017-06-07 15:15:00,41.62,41.62,41.61,41.62,98727.0,34.4525,34.4525,34.4442,34.4525,98727.0
2017-06-07 15:20:00,41.62,41.63,41.61,41.62,420455.0,34.4525,34.4607,34.4442,34.4525,420455.0
2017-06-07 15:25:00,41.62,41.63,41.61,41.62,215226.0,34.4525,34.4607,34.4442,34.4525,215226.0
2017-06-07 15:30:00,41.63,41.64,41.62,41.64,212335.0,34.4607,34.469,34.4525,34.469,212335.0
2017-06-07 15:35:00,41.64,41.64,41.61,41.62,417051.0,34.469,34.469,34.4442,34.4525,417051.0
2017-06-07 15:40:00,41.62,41.65,41.61,41.65,304033.0,34.4525,34.4773,34.4442,34.4773,304033.0
2017-06-07 15:45:00,41.65,41.67,41.64,41.67,338430.0,34.4773,34.4939,34.469,34.4939,338430.0
2017-06-07 15:50:00,41.67,41.67,41.64,41.65,455958.0,34.4939,34.4939,34.469,34.4773,455958.0
2017-06-07 15:55:00,41.65,41.68,41.64,41.67,3155632.0,34.4773,34.5021,34.469,34.4939,3155632.0
2017-06-08 09:30:00,41.96,41.98,41.89,41.9,2344907.0,34.7339,34.7505,34.676,34.6843,2344907.0
2017-06-08 09:35:00,41.9,41.91,41.83,41.87,2154013.0,34.6843,34.6925,34.6263,34.6594,2154013.0
2017-06-08 09:40:00,41.86,41.91,41.85,41.89,985173.0,34.6511,34.6925,34.6429,34.676,985173.0
2017-06-08 09:45:00,41.9,41.92,41.84,41.84,1591657.0,34.6843,34.7008,34.6346,34.6346,1591657.0
2017-06-08 09:50:00,41.84,41.85,41.79,41.83,834431.0,34.6346,34.6429,34.5932,34.6263,834431.0
2017-06-08 09:55:00,41.83,41.85,41.81,41.82,368468.0,34.6263,34.6429,34.6098,34.618,368468.0
2017-06-08 10:00:00,41.83,41.83,41.8,41.81,736166.0,34.6263,34.6263,34.6015,34.6098,736166.0
2017-06-08 10:05:00,41.81,41.85,41.81,41.82,472789.0,34.6098,34.6429,34.6098,34.618,472789.0
2017-06-08 10:10:00,41.82,41.84,41.81,41.84,1171425.0,34.618,34.6346,34.6098,34.6346,1171425.0
2017-06-08 10:15:00,41.84,41.87,41.83,41.86,2263902.0,34.6346,34.6594,34.6263,34.6511,2263902.0
2017-06-08 10:20:00,41.86,41.86,41.82,41.84,1234849.0,34.6511,34.6511,34.618,34.6346,1234849.0
2017-06-08 10:25:00,41.84,41.84,41.77,41.8,656798.0,34.6346,34.6346,34.5766,34.6015,656798.0
2017-06-08 10:30:00,41.8,41.85,41.79,41.84,307374.0,34.6015,34.6429,34.5932,34.6346,307374.0
2017-06-08 10:35:00,41.85,41.85,41.83,41.84,322398.0,34.6429,34.6429,34.6263,34.6346,322398.0
2017-06-08 10:40:00,41.85,41.87,41.82,41.83,584958.0,34.6429,34.6594,34.618,34.6263,584958.0
2017-06-08 10:45:00,41.82,41.85,41.82,41.83,433301.0,34.618,34.6429,34.618,34.6263,433301.0
2017-06-08 10:50:00,41.83,41.84,41.81,41.82,289874.0,34.6263,34.6346,34.6098,34.618,289874.0
2017-06-08 10:55:00,41.82,41.83,41.79,41.81,422529.0,34.618,34.6263,34.5932,34.6098,422529.0
2017-06-08 11:00:00,41.81,41.85,41.81,41.84,482815.0,34.6098,34.6429,34.6098,34.6346,482815.0
2017-06-08 11:05:00,41.84,41.86,41.83,41.86,417745.0,34.6346,34.6511,34.6263,34.6511,417745.0
2017-06-08 11:10:00,41.86,41.87,41.84,41.85,293685.0,34.6511,34.6594,34.6346,34.6429,293685.0
2017-06-08 11:15:00,41.85,41.88,41.84,41.88,298604.0,34.6429,34.6677,34.6346,34.6677,298604.0
2017-06-08 11:20:00,41.88,41.88,41.86,41.87,168359.0,34.6677,34.6677,34.6511,34.6594,168359.0
2017-06-08 11:25:00,41.87,41.87,41.84,41.85,233705.0,34.6594,34.6594,34.6346,34.6429,233705.0
2017-06-08 11:30:00,41.86,41.86,41.83,41.84,298348.0,34.6511,34.6511,34.6263,34.6346,298348.0
2017-06-08 11:35:00,41.85,41.87,41.84,41.86,575995.0,34.6429,34.6594,34.6346,34.6511,575995.0
2017-06-08 11:40:00,41.86,41.87,41.84,41.84,226221.0,34.6511,34.6594,34.6346,34.6346,226221.0
2017-06-08 11:45:00,41.84,41.87,41.83,41.86,337529.0,34.6346,34.6594,34.6263,34.6511,337529.0
2017-06-08 11:50:00,41.86,41.87,41.85,41.87,170073.0,34.6511,34.6594,34.6429,34.6594,170073.0
2017-06-08 11:55:00,41.87,41.88,41.85,41.87,216656.0,34.6594,34.6677,34.6429,34.6594,216656.0
2017-06-08 12:00:00,41.87,41.87,41.86,41.86,60364.0,34.6594,34.6594,34.6511,34.6511,60364.0
2017-06-08 12:05:00,41.87,41.88,41.85,41.86,323224.0,34.6594,34.6677,34.6429,34.6511,323224.0
2017-06-08 12:10:00,41.86,41.89,41.86,41.88,1737012.0,34.6511,34.676,34.6511,34.6677,1737012.0
2017-06-08 12:15:00,41.88,41.94,41.87,41.93,1377213.0,34.6677,34.7174,34.6594,34.7091,1377213.0
2017-06-08 12:20:00,41.93,41.94,41.91,41.92,1092021.0,34.7091,34.7174,34.6925,34.7008,1092021.0
2017-06-08 12:25:00,41.92,41.93,41.91,41.91,668755.0,34.7008,34.7091,34.6925,34.6925,668755.0
2017-06-08 12:30:00,41.91,41.93,41.91,41.93,247027.0,34.6925,34.7091,34.6925,34.7091,247027.0
2017-06-08 12:35:00,41.93,41.93,41.9,41.9,301814.0,34.7091,34.7091,34.6843,34.6843,301814.0
2017-06-08 12:40:00,41.91,41.92,41.9,41.91,152965.0,34.6925,34.7008,34.6843,34.6925,152965.0
2017-06-08 12:45:00,41.9,41.91,41.9,41.91,42708.0,34.6843,34.6925,34.6843,34.6925,42708.0
2017-06-08 12:50:00,41.91,41.92,41.9,41.91,198478.0,34.6925,34.7008,34.6843,34.6925,198478.0
2017-06-08 12:55:00,41.91,41.93,41.9,41.93,132715.0,34.6925,34.7091,34.6843,34.7091,132715.0
2017-06-08 13:00:00,41.93,41.93,41.91,41.92,91559.0,34.7091,34.7091,34.6925,34.7008,91559.0
2017-06-08 13:05:00,41.92,41.92,41.9,41.9,120297.0,34.7008,34.7008,34.6843,34.6843,120297.0
2017-06-08 13:10:00,41.91,41.91,41.89,41.9,175198.0,34.6925,34.6925,34.676,34.6843,175198.0
2017-06-08 13:15:00,41.9,41.91,41.89,41.9,380815.0,34.6843,34.6925,34.676,34.6843,380815.0
2017-06-08 13:20:00,41.91,41.91,41.87,41.88,390506.0,34.6925,34.6925,34.6594,34.6677,390506.0
2017-06-08 13:25:00,41.88,41.89,41.85,41.86,182770.0,34.6677,34.676,34.6429,34.6511,182770.0
2017-06-08 13:30:00,41.87,41.88,41.86,41.88,196832.0,34.6594,34.6677,34.6511,34.6677,196832.0
2017-06-08 13:35:00,41.88,41.88,41.87,41.87,47153.0,34.6677,34.6677,34.6594,34.6594,47153.0
2017-06-08 13:40:00,41.87,41.89,41.87,41.87,194754.0,34.6594,34.676,34.6594,34.6594,194754.0
2017-06-08 13:45:00,41.88,41.9,41.87,41.9,173973.0,34.6677,34.6843,34.6594,34.6843,173973.0
2017-06-08 13:50:00,41.9,41.91,41.89,41.91,293000.0,34.6843,34.6925,34.676,34.6925,293000.0
2017-06-08 13:55:00,41.91,41.91,41.89,41.9,182439.0,34.6925,34.6925,34.676,34.6843,182439.0
2017-06-08 14:00:00,41.9,41.9,41.88,41.89,113322.0,34.6843,34.6843,34.6677,34.676,113322.0
2017-06-08 14:05:00,41.89,41.9,41.88,41.9,84601.0,34.676,34.6843,34.6677,34.6843,84601.0
2017-06-08 14:10:00,41.9,41.91,41.87,41.88,219249.0,34.6843,34.6925,34.6594,34.6677,219249.0
2017-06-08 14:15:00,41.88,41.89,41.87,41.89,65795.0,34.6677,34.676,34.6594,34.676,65795.0
2017-06-08 14:20:00,41.89,41.89,41.87,41.88,113095.0,34.676,34.676,34.6594,34.6677,113095.0
2017-06-08 14:25:00,41.88,41.88,41.86,41.87,140031.0,34.6677,34.6677,34.6511,34.6594,140031.0
2017-06-08 14:30:00,41.87,41.89,41.86,41.89,192199.0,34.6594,34.676,34.6511,34.676,192199.0
2017-06-08 14:35:00,41.89,41.89,41.88,41.88,172791.0,34.676,34.676,34.6677,34.6677,172791.0
2017-06-08 14:40:00,41.89,41.89,41.87,41.88,246205.0,34.676,34.676,34.6594,34.6677,246205.0
2017-06-08 14:45:00,41.88,41.88,41.86,41.87,294684.0,34.6677,34.6677,34.6511,34.6594,294684.0
2017-06-08 14:50:00,41.87,41.88,41.85,41.86,221129.0,34.6594,34.6677,34.6429,34.6511,221129.0
2017-06-08 14:55:00,41.86,41.89,41.85,41.88,196424.0,34.6511,34.676,34.6429,34.6677,196424.0
2017-06-08 15:00:00,41.88,41.89,41.87,41.89,257653.0,34.6677,34.676,34.6594,34.676,257653.0
2017-06-08 15:05:00,41.88,41.9,41.88,41.9,135756.0,34.6677,34.6843,34.6677,34.6843,135756.0
2017-06-08 15:10:00,41.89,41.9,41.89,41.9,132268.0,34.676,34.6843,34.676,34.6843,132268.0
2017-06-08 15:15:00,41.89,41.91,41.89,41.91,309121.0,34.676,34.6925,34.676,34.6925,309121.0
2017-06-08 15:20:00,41.91,41.92,41.9,41.92,367838.0,34.6925,34.7008,34.6843,34.7008,367838.0
2017-06-08 15:25:00,41.92,41.93,41.91,41.93,190442.0,34.7008,34.7091,34.6925,34.7091,190442.0
2017-06-08 15:30:00,41.93,41.94,41.91,41.94,565992.0,34.7091,34.7174,34.6925,34.7174,565992.0
2017-06-08 15:35:00,41.94,41.95,41.92,41.94,456953.0,34.7174,34.7256,34.7008,34.7174,456953.0
2017-06-08 15:40:00,41.94,41.94,41.91,41.91,689743.0,34.7174,34.7174,34.6925,34.6925,689743.0
2017-06-08 15:45:00,41.91,41.95,41.91,41.95,739845.0,34.6925,34.7256,34.6925,34.7256,739845.0
2017-06-08 15:50:00,41.95,41.96,41.94,41.96,1130844.0,34.7256,34.7339,34.7174,34.7339,1130844.0
2017-06-08 15:55:00,41.96,41.96,41.93,41.94,3183462.0,34.7339,34.7339,34.7091,34.7174,3183462.0
2017-06-09 09:30:00,41.96,42.04,41.96,42.02,1009246.0,34.7339,34.8001,34.7339,34.7836,1009246.0
2017-06-09 09:35:00,42.02,42.02,41.96,41.97,912767.0,34.7836,34.7836,34.7339,34.7422,912767.0
2017-06-09 09:40:00,41.96,41.98,41.94,41.97,449113.0,34.7339,34.7505,34.7174,34.7422,449113.0
2017-06-09 09:45:00,41.97,42.01,41.96,42.01,306030.0,34.7422,34.7753,34.7339,34.7753,306030.0
2017-06-09 09:50:00,42.0,42.01,41.95,41.96,318579.0,34.767,34.7753,34.7256,34.7339,318579.0
2017-06-09 09:55:00,41.97,42.0,41.91,41.93,2905416.0,34.7422,34.767,34.6925,34.7091,2905416.0
2017-06-09 10:00:00,41.94,41.94,41.91,41.92,2674823.0,34.7174,34.7174,34.6925,34.7008,2674823.0
2017-06-09 10:05:00,41.92,41.94,41.91,41.94,1209515.0,34.7008,34.7174,34.6925,34.7174,1209515.0
2017-06-09 10:10:00,41.94,41.97,41.93,41.95,983459.0,34.7174,34.7422,34.7091,34.7256,983459.0
2017-06-09 10:15:00,41.95,41.97,41.94,41.96,300207.0,34.7256,34.7422,34.7174,34.7339,300207.0
2017-06-09 10:20:00,41.96,41.96,41.93,41.94,367127.0,34.7339,34.7339,34.7091,34.7174,367127.0
2017-06-09 10:25:00,41.94,41.94,41.92,41.93,377828.0,34.7174,34.7174,34.7008,34.7091,377828.0
2017-06-09 10:30:00,41.94,41.95,41.93,41.94,281326.0,34.7174,34.7256,34.7091,34.7174,281326.0
2017-06-09 10:35:00,41.95,41.96,41.94,41.95,292113.0,34.7256,34.7339,34.7174,34.7256,292113.0
2017-06-09 10:40:00,41.94,41.95,41.91,41.94,1288768.0,34.7174,34.7256,34.6925,34.7174,1288768.0
2017-06-09 10:45:00,41.93,41.95,41.92,41.94,520213.0,34.7091,34.7256,34.7008,34.7174,520213.0
2017-06-09 10:50:00,41.94,41.95,41.91,41.94,1134014.0,34.7174,34.7256,34.6925,34.7174,1134014.0
2017-06-09 10:55:00,41.94,41.94,41.9,41.91,873839.0,34.7174,34.7174,34.6843,34.6925,873839.0
2017-06-09 11:00:00,41.92,41.94,41.91,41.94,278139.0,34.7008,34.7174,34.6925,34.7174,278139.0
2017-06-09 11:05:00,41.94,41.98,41.93,41.97,398302.0,34.7174,34.7505,34.7091,34.7422,398302.0
2017-06-09 11:10:00,41.97,41.98,41.96,41.97,265642.0,34.7422,34.7505,34.7339,34.7422,265642.0
2017-06-09 11:15:00,41.97,41.99,41.96,41.98,487182.0,34.7422,34.7588,34.7339,34.7505,487182.0
2017-06-09 11:20:00,41.98,41.99,41.94,41.95,360528.0,34.7505,34.7588,34.7174,34.7256,360528.0
2017-06-09 11:25:00,41.95,41.96,41.93,41.95,398122.0,34.7256,34.7339,34.7091,34.7256,398122.0
2017-06-09 11:30:00,41.95,41.96,41.93,41.94,205442.0,34.7256,34.7339,34.7091,34.7174,205442.0
2017-06-09 11:35:00,41.95,41.95,41.89,41.91,4470382.0,34.7256,34.7256,34.676,34.6925,4470382.0
2017-06-09 11:40:00,41.9,41.93,41.89,41.93,627669.0,34.6843,34.7091,34.676,34.7091,627669.0
2017-06-09 11:45:00,41.93,41.95,41.93,41.94,229081.0,34.7091,34.7256,34.7091,34.7174,229081.0
2017-06-09 11:50:00,41.94,41.95,41.92,41.94,431828.0,34.7174,34.7256,34.7008,34.7174,431828.0
2017-06-09 11:55:00,41.94,41.94,41.93,41.93,124224.0,34.7174,34.7174,34.7091,34.7091,124224.0
2017-06-09 12:00:00,41.93,41.94,41.92,41.93,473377.0,34.7091,34.7174,34.7008,34.7091,473377.0
2017-06-09 12:05:00,41.93,41.94,41.92,41.92,396424.0,34.7091,34.7174,34.7008,34.7008,396424.0
2017-06-09 12:10:00,41.92,41.93,41.89,41.89,448253.0,34.7008,34.7091,34.676,34.676,448253.0
2017-06-09 12:15:00,41.89,41.9,41.86,41.88,619223.0,34.676,34.6843,34.6511,34.6677,619223.0
2017-06-09 12:20:00,41.87,41.88,41.86,41.86,278123.0,34.6594,34.6677,34.6511,34.6511,278123.0
2017-06-09 12:25:00,41.86,41.87,41.84,41.85,389739.0,34.6511,34.6594,34.6346,34.6429,389739.0
2017-06-09 12:30:00,41.85,41.85,41.81,41.82,484193.0,34.6429,34.6429,34.6098,34.618,484193.0
2017-06-09 12:35:00,41.82,41.82,41.79,41.8,950777.0,34.618,34.618,34.5932,34.6015,950777.0
2017-06-09 12:40:00,41.8,41.81,41.78,41.79,527458.0,34.6015,34.6098,34.5849,34.5932,527458.0
2017-06-09 12:45:00,41.79,41.81,41.78,41.79,255711.0,34.5932,34.6098,34.5849,34.5932,255711.0
2017-06-09 12:50:00,41.79,41.84,41.78,41.83,251166.0,34.5932,34.6346,34.5849,34.6263,251166.0
2017-06-09 12:55:00,41.84,41.84,41.82,41.82,224197.0,34.6346,34.6346,34.618,34.618,224197.0
2017-06-09 13:00:00,41.82,41.84,41.82,41.83,127176.0,34.618,34.6346,34.618,34.6263,127176.0
2017-06-09 13:05:00,41.83,41.84,41.81,41.83,479892.0,34.6263,34.6346,34.6098,34.6263,479892.0
2017-06-09 13:10:00,41.82,41.82,41.77,41.79,468361.0,34.618,34.618,34.5766,34.5932,468361.0
2017-06-09 13:15:00,41.78,41.8,41.75,41.78,653622.0,34.5849,34.6015,34.5601,34.5849,653622.0
2017-06-09 13:20:00,41.79,41.81,41.77,41.8,189508.0,34.5932,34.6098,34.5766,34.6015,189508.0
2017-06-09 13:25:00,41.8,41.81,41.78,41.79,221516.0,34.6015,34.6098,34.5849,34.5932,221516.0
2017-06-09 13:30:00,41.8,41.81,41.77,41.8,852540.0,34.6015,34.6098,34.5766,34.6015,852540.0
2017-06-09 13:35:00,41.8,41.8,41.73,41.74,917373.0,34.6015,34.6015,34.5435,34.5518,917373.0
2017-06-09 13:40:00,41.74,41.76,41.72,41.75,405694.0,34.5518,34.5684,34.5353,34.5601,405694.0
2017-06-09 13:45:00,41.74,41.75,41.71,41.71,321962.0,34.5518,34.5601,34.527,34.527,321962.0
2017-06-09 13:50:00,41.71,41.73,41.7,41.71,361742.0,34.527,34.5435,34.5187,34.527,361742.0
2017-06-09 13:55:00,41.7,41.73,41.68,41.7,654955.0,34.5187,34.5435,34.5021,34.5187,654955.0
2017-06-09 14:00:00,41.7,41.72,41.68,41.72,585719.0,34.5187,34.5353,34.5021,34.5353,585719.0
2017-06-09 14:05:00,41.72,41.73,41.7,41.7,235932.0,34.5353,34.5435,34.5187,34.5187,235932.0
2017-06-09 14:10:00,41.7,41.72,41.68,41.7,317163.0,34.5187,34.5353,34.5021,34.5187,317163.0
2017-06-09 14:15:00,41.7,41.73,41.69,41.73,427991.0,34.5187,34.5435,34.5104,34.5435,427991.0
2017-06-09 14:20:00,41.73,41.74,41.7,41.72,701746.0,34.5435,34.5518,34.5187,34.5353,701746.0
2017-06-09 14:25:00,41.72,41.72,41.69,41.7,380511.0,34.5353,34.5353,34.5104,34.5187,380511.0
2017-06-09 14:30:00,41.7,41.7,41.65,41.66,1062172.0,34.5187,34.5187,34.4773,34.4856,1062172.0
2017-06-09 14:35:00,41.66,41.67,41.61,41.63,1692190.0,34.4856,34.4939,34.4442,34.4607,1692190.0
2017-06-09 14:40:00,41.62,41.63,41.55,41.57,1156564.0,34.4525,34.4607,34.3945,34.4111,1156564.0
2017-06-09 14:45:00,41.56,41.57,41.42,41.42,3418816.0,34.4028,34.4111,34.2869,34.2869,3418816.0
2017-06-09 14:50:00,41.41,41.46,41.38,41.46,4014800.0,34.2786,34.32,34.2538,34.32,4014800.0
2017-06-09 14:55:00,41.46,41.52,41.46,41.48,755253.0,34.32,34.3697,34.32,34.3366,755253.0
2017-06-09 15:00:00,41.47,41.59,41.47,41.53,714897.0,34.3283,34.4276,34.3283,34.378,714897.0
2017-06-09 15:05:00,41.54,41.57,41.49,41.56,763977.0,34.3862,34.4111,34.3449,34.4028,763977.0
2017-06-09 15:10:00,41.56,41.61,41.54,41.57,757333.0,34.4028,34.4442,34.3862,34.4111,757333.0
2017-06-09 15:15:00,41.56,41.61,41.53,41.6,390714.0,34.4028,34.4442,34.378,34.4359,390714.0
2017-06-09 15:20:00,41.59,41.63,41.55,41.62,671745.0,34.4276,34.4607,34.3945,34.4525,671745.0
2017-06-09 15:25:00,41.63,41.63,41.56,41.63,588384.0,34.4607,34.4607,34.4028,34.4607,588384.0
2017-06-09 15:30:00,41.63,41.63,41.54,41.57,822407.0,34.4607,34.4607,34.3862,34.4111,822407.0
2017-06-09 15:35:00,41.56,41.57,41.53,41.55,884852.0,34.4028,34.4111,34.378,34.3945,884852.0
2017-06-09 15:40:00,41.54,41.55,41.5,41.54,965931.0,34.3862,34.3945,34.3531,34.3862,965931.0
2017-06-09 15:45:00,41.54,41.56,41.5,41.53,1010979.0,34.3862,34.4028,34.3531,34.378,1010979.0
2017-06-09 15:50:00,41.53,41.58,41.53,41.58,1836559.0,34.378,34.4194,34.378,34.4194,1836559.0
2017-06-09 15:55:00,41.57,41.63,41.56,41.62,2919665.0,34.4111,34.4607,34.4028,34.4525,2919665.0
2017-06-12 09:30:00,41.37,41.4,41.35,41.39,953885.0,34.2455,34.2704,34.229,34.2621,953885.0
2017-06-12 09:35:00,41.38,41.41,41.36,41.37,3792463.0,34.2538,34.2786,34.2372,34.2455,3792463.0
2017-06-12 09:40:00,41.36,41.37,41.3,41.32,1324258.0,34.2372,34.2455,34.1876,34.2041,1324258.0
2017-06-12 09:45:00,41.31,41.33,41.27,41.27,803537.0,34.1959,34.2124,34.1627,34.1627,803537.0
2017-06-12 09:50:00,41.27,41.28,41.19,41.22,1438192.0,34.1627,34.171,34.0965,34.1214,1438192.0
2017-06-12 09:55:00,41.22,41.25,41.22,41.23,748233.0,34.1214,34.1462,34.1214,34.1296,748233.0
2017-06-12 10:00:00,41.23,41.29,41.2,41.29,1471424.0,34.1296,34.1793,34.1048,34.1793,1471424.0
2017-06-12 10:05:00,41.29,41.31,41.25,41.25,687481.0,34.1793,34.1959,34.1462,34.1462,687481.0
2017-06-12 10:10:00,41.25,41.33,41.25,41.31,750365.0,34.1462,34.2124,34.1462,34.1959,750365.0
2017-06-12 10:15:00,41.31,41.37,41.29,41.36,777829.0,34.1959,34.2455,34.1793,34.2372,777829.0
2017-06-12 10:20:00,41.37,41.38,41.32,41.37,679822.0,34.2455,34.2538,34.2041,34.2455,679822.0
2017-06-12 10:25:00,41.37,41.37,41.32,41.33,595929.0,34.2455,34.2455,34.2041,34.2124,595929.0
2017-06-12 10:30:00,41.33,41.34,41.29,41.3,815146.0,34.2124,34.2207,34.1793,34.1876,815146.0
2017-06-12 10:35:00,41.3,41.32,41.29,41.3,1423276.0,34.1876,34.2041,34.1793,34.1876,1423276.0
2017-06-12 10:40:00,41.3,41.36,41.3,41.36,624077.0,34.1876,34.2372,34.1876,34.2372,624077.0
2017-06-12 10:45:00,41.35,41.37,41.34,41.34,429308.0,34.229,34.2455,34.2207,34.2207,429308.0
2017-06-12 10:50:00,41.34,41.38,41.32,41.37,480113.0,34.2207,34.2538,34.2041,34.2455,480113.0
2017-06-12 10:55:00,41.37,41.37,41.33,41.37,680798.0,34.2455,34.2455,34.2124,34.2455,680798.0
2017-06-12 11:00:00,41.37,41.38,41.35,41.36,561989.0,34.2455,34.2538,34.229,34.2372,561989.0
2017-06-12 11:05:00,41.36,41.37,41.33,41.36,546015.0,34.2372,34.2455,34.2124,34.2372,546015.0
2017-06-12 11:10:00,41.36,41.4,41.35,41.4,563277.0,34.2372,34.2704,34.229,34.2704,563277.0
2017-06-12 11:15:00,41.39,41.42,41.37,41.39,764376.0,34.2621,34.2869,34.2455,34.2621,764376.0
2017-06-12 11:20:00,41.39,41.4,41.35,41.35,530414.0,34.2621,34.2704,34.229,34.229,530414.0
2017-06-12 11:25:00,41.36,41.39,41.34,41.38,581467.0,34.2372,34.2621,34.2207,34.2538,581467.0
2017-06-12 11:30:00,41.38,41.4,41.36,41.37,541583.0,34.2538,34.2704,34.2372,34.2455,541583.0
2017-06-12 11:35:00,41.37,41.38,41.35,41.36,302759.0,34.2455,34.2538,34.229,34.2372,302759.0
2017-06-12 11:40:00,41.36,41.36,41.3,41.31,663185.0,34.2372,34.2372,34.1876,34.1959,663185.0
2017-06-12 11:45:00,41.32,41.35,41.31,41.31,910309.0,34.2041,34.229,34.1959,34.1959,910309.0
2017-06-12 11:50:00,41.31,41.32,41.28,41.3,430211.0,34.1959,34.2041,34.171,34.1876,430211.0
2017-06-12 11:55:00,41.3,41.31,41.28,41.3,235836.0,34.1876,34.1959,34.171,34.1876,235836.0
2017-06-12 12:00:00,41.3,41.31,41.29,41.3,227341.0,34.1876,34.1959,34.1793,34.1876,227341.0
2017-06-12 12:05:00,41.3,41.3,41.27,41.27,245553.0,34.1876,34.1876,34.1627,34.1627,245553.0
2017-06-12 12:10:00,41.28,41.3,41.27,41.29,262438.0,34.171,34.1876,34.1627,34.1793,262438.0
2017-06-12 12:15:00,41.29,41.3,41.28,41.3,190277.0,34.1793,34.1876,34.171,34.1876,190277.0
2017-06-12 12:20:00,41.3,41.31,41.27,41.27,92040.0,34.1876,34.1959,34.1627,34.1627,92040.0
2017-06-12 12:25:00,41.28,41.28,41.26,41.27,153254.0,34.171,34.171,34.1545,34.1627,153254.0
2017-06-12 12:30:00,41.27,41.27,41.25,41.25,409653.0,34.1627,34.1627,34.1462,34.1462,409653.0
2017-06-12 12:35:00,41.26,41.27,41.24,41.27,357589.0,34.1545,34.1627,34.1379,34.1627,357589.0
2017-06-12 12:40:00,41.26,41.27,41.24,41.25,251808.0,34.1545,34.1627,34.1379,34.1462,251808.0
2017-06-12 12:45:00,41.25,41.25,41.23,41.24,405470.0,34.1462,34.1462,34.1296,34.1379,405470.0
2017-06-12 12:50:00,41.25,41.25,41.21,41.23,227208.0,34.1462,34.1462,34.1131,34.1296,227208.0
2017-06-12 12:55:00,41.22,41.23,41.19,41.2,404730.0,34.1214,34.1296,34.0965,34.1048,404730.0
2017-06-12 13:00:00,41.19,41.21,41.19,41.21,389519.0,34.0965,34.1131,34.0965,34.1131,389519.0
2017-06-12 13:05:00,41.21,41.22,41.19,41.2,429661.0,34.1131,34.1214,34.0965,34.1048,429661.0
2017-06-12 13:10:00,41.2,41.23,41.19,41.23,241849.0,34.1048,34.1296,34.0965,34.1296,241849.0
2017-06-12 13:15:00,41.23,41.23,41.2,41.21,57739.0,34.1296,34.1296,34.1048,34.1131,57739.0
2017-06-12 13:20:00,41.21,41.23,41.2,41.22,352684.0,34.1131,34.1296,34.1048,34.1214,352684.0
2017-06-12 13:25:00,41.22,41.25,41.21,41.25,244773.0,34.1214,34.1462,34.1131,34.1462,244773.0
2017-06-12 13:30:00,41.25,41.27,41.24,41.24,557840.0,34.1462,34.1627,34.1379,34.1379,557840.0
2017-06-12 13:35:00,41.24,41.24,41.22,41.22,188409.0,34.1379,34.1379,34.1214,34.1214,188409.0
2017-06-12 13:40:00,41.23,41.24,41.22,41.23,208385.0,34.1296,34.1379,34.1214,34.1296,208385.0
2017-06-12 13:45:00,41.23,41.23,41.21,41.23,76428.0,34.1296,34.1296,34.1131,34.1296,76428.0
2017-06-12 13:50:00,41.23,41.23,41.22,41.23,35829.0,34.1296,34.1296,34.1214,34.1296,35829.0
2017-06-12 13:55:00,41.22,41.22,41.19,41.19,417179.0,34.1214,34.1214,34.0965,34.0965,417179.0
2017-06-12 14:00:00,41.19,41.22,41.19,41.21,387990.0,34.0965,34.1214,34.0965,34.1131,387990.0
2017-06-12 14:05:00,41.22,41.23,41.21,41.23,135131.0,34.1214,34.1296,34.1131,34.1296,135131.0
2017-06-12 14:10:00,41.23,41.24,41.22,41.24,86372.0,34.1296,34.1379,34.1214,34.1379,86372.0
2017-06-12 14:15:00,41.24,41.25,41.23,41.25,62012.0,34.1379,34.1462,34.1296,34.1462,62012.0
2017-06-12 14:20:00,41.25,41.26,41.23,41.24,225901.0,34.1462,34.1545,34.1296,34.1379,225901.0
2017-06-12 14:25:00,41.23,41.25,41.23,41.24,457014.0,34.1296,34.1462,34.1296,34.1379,457014.0
2017-06-12 14:30:00,41.24,41.29,41.23,41.27,716378.0,34.1379,34.1793,34.1296,34.1627,716378.0
2017-06-12 14:35:00,41.27,41.28,41.26,41.27,215202.0,34.1627,34.171,34.1545,34.1627,215202.0
2017-06-12 14:40:00,41.27,41.3,41.26,41.3,460335.0,34.1627,34.1876,34.1545,34.1876,460335.0
2017-06-12 14:45:00,41.3,41.31,41.27,41.29,266939.0,34.1876,34.1959,34.1627,34.1793,266939.0
2017-06-12 14:50:00,41.29,41.29,41.27,41.27,153709.0,34.1793,34.1793,34.1627,34.1627,153709.0
2017-06-12 14:55:00,41.27,41.29,41.27,41.29,189080.0,34.1627,34.1793,34.1627,34.1793,189080.0
2017-06-12 15:00:00,41.29,41.3,41.27,41.29,264802.0,34.1793,34.1876,34.1627,34.1793,264802.0
2017-06-12 15:05:00,41.3,41.33,41.29,41.32,517008.0,34.1876,34.2124,34.1793,34.2041,517008.0
2017-06-12 15:10:00,41.32,41.33,41.29,41.31,255882.0,34.2041,34.2124,34.1793,34.1959,255882.0
2017-06-12 15:15:00,41.3,41.31,41.29,41.29,155246.0,34.1876,34.1959,34.1793,34.1793,155246.0
2017-06-12 15:20:00,41.3,41.32,41.29,41.31,365378.0,34.1876,34.2041,34.1793,34.1959,365378.0
2017-06-12 15:25:00,41.32,41.32,41.28,41.29,241586.0,34.2041,34.2041,34.171,34.1793,241586.0
2017-06-12 15:30:00,41.29,41.31,41.28,41.3,319598.0,34.1793,34.1959,34.171,34.1876,319598.0
2017-06-12 15:35:00,41.3,41.31,41.29,41.3,214809.0,34.1876,34.1959,34.1793,34.1876,214809.0
2017-06-12 15:40:00,41.3,41.31,41.28,41.3,360313.0,34.1876,34.1959,34.171,34.1876,360313.0
2017-06-12 15:45:00,41.3,41.31,41.29,41.3,722597.0,34.1876,34.1959,34.1793,34.1876,722597.0
2017-06-12 15:50:00,41.3,41.36,41.3,41.36,2404522.0,34.1876,34.2372,34.1876,34.2372,2404522.0
2017-06-12 15:55:00,41.36,41.41,41.35,41.38,3135064.0,34.2372,34.2786,34.229,34.2538,3135064.0
2017-06-13 09:30:00,41.6,41.64,41.59,41.61,1768136.0,34.4359,34.469,34.4276,34.4442,1768136.0
2017-06-13 09:35:00,41.61,41.62,41.59,41.59,1109458.0,34.4442,34.4525,34.4276,34.4276,1109458.0
2017-06-13 09:40:00,41.6,41.64,41.6,41.63,766476.0,34.4359,34.469,34.4359,34.4607,766476.0
2017-06-13 09:45:00,41.63,41.64,41.59,41.59,732378.0,34.4607,34.469,34.4276,34.4276,732378.0
2017-06-13 09:50:00,41.59,41.6,41.55,41.57,636018.0,34.4276,34.4359,34.3945,34.4111,636018.0
2017-06-13 09:55:00,41.57,41.57,41.52,41.54,549562.0,34.4111,34.4111,34.3697,34.3862,549562.0
2017-06-13 10:00:00,41.54,41.54,41.52,41.53,534971.0,34.3862,34.3862,34.3697,34.378,534971.0
2017-06-13 10:05:00,41.52,41.54,41.52,41.53,280393.0,34.3697,34.3862,34.3697,34.378,280393.0
2017-06-13 10:10:00,41.52,41.55,41.52,41.55,277438.0,34.3697,34.3945,34.3697,34.3945,277438.0
2017-06-13 10:15:00,41.54,41.55,41.52,41.52,266792.0,34.3862,34.3945,34.3697,34.3697,266792.0
2017-06-13 10:20:00,41.52,41.56,41.52,41.55,524137.0,34.3697,34.4028,34.3697,34.3945,524137.0
2017-06-13 10:25:00,41.55,41.56,41.54,41.55,257085.0,34.3945,34.4028,34.3862,34.3945,257085.0
2017-06-13 10:30:00,41.55,41.58,41.54,41.58,458972.0,34.3945,34.4194,34.3862,34.4194,458972.0
2017-06-13 10:35:00,41.58,41.59,41.57,41.59,269907.0,34.4194,34.4276,34.4111,34.4276,269907.0
2017-06-13 10:40:00,41.59,41.59,41.56,41.57,508798.0,34.4276,34.4276,34.4028,34.4111,508798.0
2017-06-13 10:45:00,41.57,41.57,41.53,41.56,359285.0,34.4111,34.4111,34.378,34.4028,359285.0
2017-06-13 10:50:00,41.56,41.56,41.52,41.53,403944.0,34.4028,34.4028,34.3697,34.378,403944.0
2017-06-13 10:55:00,41.53,41.55,41.47,41.48,2012428.0,34.378,34.3945,34.3283,34.3366,2012428.0
2017-06-13 11:00:00,41.47,41.5,41.45,41.49,812620.0,34.3283,34.3531,34.3117,34.3449,812620.0
2017-06-13 11:05:00,41.49,41.53,41.49,41.52,553470.0,34.3449,34.378,34.3449,34.3697,553470.0
2017-06-13 11:10:00,41.52,41.53,41.51,41.52,125332.0,34.3697,34.378,34.3614,34.3697,125332.0
2017-06-13 11:15:00,41.52,41.53,41.5,41.53,362934.0,34.3697,34.378,34.3531,34.378,362934.0
2017-06-13 11:20:00,41.53,41.53,41.5,41.51,287694.0,34.378,34.378,34.3531,34.3614,287694.0
2017-06-13 11:25:00,41.52,41.52,41.49,41.51,855150.0,34.3697,34.3697,34.3449,34.3614,855150.0
2017-06-13 11:30:00,41.5,41.51,41.49,41.51,170750.0,34.3531,34.3614,34.3449,34.3614,170750.0
2017-06-13 11:35:00,41.51,41.52,41.49,41.49,360016.0,34.3614,34.3697,34.3449,34.3449,360016.0
2017-06-13 11:40:00,41.5,41.54,41.48,41.53,303742.0,34.3531,34.3862,34.3366,34.378,303742.0
2017-06-13 11:45:00,41.53,41.54,41.53,41.54,71820.0,34.378,34.3862,34.378,34.3862,71820.0
2017-06-13 11:50:00,41.53,41.54,41.52,41.54,79105.0,34.378,34.3862,34.3697,34.3862,79105.0
2017-06-13 11:55:00,41.54,41.55,41.53,41.53,184149.0,34.3862,34.3945,34.378,34.378,184149.0
2017-06-13 12:00:00,41.53,41.54,41.52,41.52,250625.0,34.378,34.3862,34.3697,34.3697,250625.0
2017-06-13 12:05:00,41.53,41.55,41.51,41.53,447013.0,34.378,34.3945,34.3614,34.378,447013.0
2017-06-13 12:10:00,41.52,41.55,41.52,41.55,104904.0,34.3697,34.3945,34.3697,34.3945,104904.0
2017-06-13 12:15:00,41.54,41.56,41.53,41.53,265538.0,34.3862,34.4028,34.378,34.378,265538.0
2017-06-13 12:20:00,41.54,41.55,41.52,41.53,87009.0,34.3862,34.3945,34.3697,34.378,87009.0
2017-06-13 12:25:00,41.53,41.55,41.52,41.53,215565.0,34.378,34.3945,34.3697,34.378,215565.0
2017-06-13 12:30:00,41.53,41.54,41.52,41.53,56136.0,34.378,34.3862,34.3697,34.378,56136.0
2017-06-13 12:35:00,41.53,41.57,41.52,41.57,169682.0,34.378,34.4111,34.3697,34.4111,169682.0
2017-06-13 12:40:00,41.57,41.57,41.55,41.56,82985.0,34.4111,34.4111,34.3945,34.4028,82985.0
2017-06-13 12:45:00,41.57,41.57,41.55,41.56,150807.0,34.4111,34.4111,34.3945,34.4028,150807.0
2017-06-13 12:50:00,41.56,41.59,41.55,41.58,244006.0,34.4028,34.4276,34.3945,34.4194,244006.0
2017-06-13 12:55:00,41.59,41.6,41.57,41.58,268357.0,34.4276,34.4359,34.4111,34.4194,268357.0
2017-06-13 13:00:00,41.57,41.58,41.55,41.55,179980.0,34.4111,34.4194,34.3945,34.3945,179980.0
2017-06-13 13:05:00,41.55,41.56,41.54,41.55,175128.0,34.3945,34.4028,34.3862,34.3945,175128.0
2017-06-13 13:10:00,41.55,41.56,41.55,41.55,27508.0,34.3945,34.4028,34.3945,34.3945,27508.0
2017-06-13 13:15:00,41.55,41.56,41.54,41.54,132278.0,34.3945,34.4028,34.3862,34.3862,132278.0
2017-06-13 13:20:00,41.54,41.56,41.54,41.55,203344.0,34.3862,34.4028,34.3862,34.3945,203344.0
2017-06-13 13:25:00,41.55,41.57,41.54,41.56,189979.0,34.3945,34.4111,34.3862,34.4028,189979.0
2017-06-13 13:30:00,41.57,41.57,41.55,41.55,118994.0,34.4111,34.4111,34.3945,34.3945,118994.0
2017-06-13 13:35:00,41.56,41.56,41.54,41.55,165614.0,34.4028,34.4028,34.3862,34.3945,165614.0
2017-06-13 13:40:00,41.55,41.56,41.53,41.53,166127.0,34.3945,34.4028,34.378,34.378,166127.0
2017-06-13 13:45:00,41.54,41.54,41.51,41.53,103942.0,34.3862,34.3862,34.3614,34.378,103942.0
2017-06-13 13:50:00,41.52,41.54,41.52,41.53,118637.0,34.3697,34.3862,34.3697,34.378,118637.0
2017-06-13 13:55:00,41.53,41.54,41.52,41.53,69416.0,34.378,34.3862,34.3697,34.378,69416.0
2017-06-13 14:00:00,41.54,41.56,41.53,41.54,379160.0,34.3862,34.4028,34.378,34.3862,379160.0
2017-06-13 14:05:00,41.55,41.59,41.54,41.59,746791.0,34.3945,34.4276,34.3862,34.4276,746791.0
2017-06-13 14:10:00,41.59,41.59,41.57,41.58,822137.0,34.4276,34.4276,34.4111,34.4194,822137.0
2017-06-13 14:15:00,41.58,41.6,41.58,41.58,271299.0,34.4194,34.4359,34.4194,34.4194,271299.0
2017-06-13 14:20:00,41.59,41.6,41.58,41.59,514940.0,34.4276,34.4359,34.4194,34.4276,514940.0
2017-06-13 14:25:00,41.59,41.6,41.58,41.58,185409.0,34.4276,34.4359,34.4194,34.4194,185409.0
2017-06-13 14:30:00,41.59,41.61,41.58,41.6,469583.0,34.4276,34.4442,34.4194,34.4359,469583.0
2017-06-13 14:35:00,41.6,41.61,41.59,41.59,132149.0,34.4359,34.4442,34.4276,34.4276,132149.0
2017-06-13 14:40:00,41.59,41.6,41.58,41.59,89492.0,34.4276,34.4359,34.4194,34.4276,89492.0
2017-06-13 14:45:00,41.59,41.6,41.58,41.59,177529.0,34.4276,34.4359,34.4194,34.4276,177529.0
2017-06-13 14:50:00,41.6,41.61,41.59,41.6,263146.0,34.4359,34.4442,34.4276,34.4359,263146.0
2017-06-13 14:55:00,41.59,41.6,41.58,41.58,117186.0,34.4276,34.4359,34.4194,34.4194,117186.0
2017-06-13 15:00:00,41.59,41.59,41.58,41.58,158186.0,34.4276,34.4276,34.4194,34.4194,158186.0
2017-06-13 15:05:00,41.59,41.6,41.58,41.58,136732.0,34.4276,34.4359,34.4194,34.4194,136732.0
2017-06-13 15:10:00,41.59,41.59,41.57,41.59,655088.0,34.4276,34.4276,34.4111,34.4276,655088.0
2017-06-13 15:15:00,41.59,41.59,41.57,41.57,144145.0,34.4276,34.4276,34.4111,34.4111,144145.0
2017-06-13 15:20:00,41.58,41.59,41.57,41.59,104859.0,34.4194,34.4276,34.4111,34.4276,104859.0
2017-06-13 15:25:00,41.59,41.6,41.58,41.6,155477.0,34.4276,34.4359,34.4194,34.4359,155477.0
2017-06-13 15:30:00,41.6,41.6,41.58,41.6,362213.0,34.4359,34.4359,34.4194,34.4359,362213.0
2017-06-13 15:35:00,41.59,41.61,41.59,41.59,316281.0,34.4276,34.4442,34.4276,34.4276,316281.0
2017-06-13 15:40:00,41.6,41.61,41.59,41.6,490560.0,34.4359,34.4442,34.4276,34.4359,490560.0
2017-06-13 15:45:00,41.6,41.6,41.58,41.58,459926.0,34.4359,34.4359,34.4194,34.4194,459926.0
2017-06-13 15:50:00,41.59,41.59,41.54,41.56,1609281.0,34.4276,34.4276,34.3862,34.4028,1609281.0
2017-06-13 15:55:00,41.57,41.61,41.55,41.61,3816445.0,34.4111,34.4442,34.3945,34.4442,3816445.0
2017-06-14 09:30:00,41.9,41.9,41.77,41.78,2152234.0,34.6843,34.6843,34.5766,34.5849,2152234.0
2017-06-14 09:35:00,41.78,41.84,41.78,41.81,4797490.0,34.5849,34.6346,34.5849,34.6098,4797490.0
2017-06-14 09:40:00,41.81,41.83,41.8,41.8,1314024.0,34.6098,34.6263,34.6015,34.6015,1314024.0
2017-06-14 09:45:00,41.81,41.86,41.79,41.85,2771151.0,34.6098,34.6511,34.5932,34.6429,2771151.0
2017-06-14 09:50:00,41.85,41.86,41.83,41.84,735767.0,34.6429,34.6511,34.6263,34.6346,735767.0
2017-06-14 09:55:00,41.84,41.87,41.84,41.84,733495.0,34.6346,34.6594,34.6346,34.6346,733495.0
2017-06-14 10:00:00,41.85,41.86,41.82,41.84,713949.0,34.6429,34.6511,34.618,34.6346,713949.0
2017-06-14 10:05:00,41.84,41.85,41.82,41.84,517480.0,34.6346,34.6429,34.618,34.6346,517480.0
2017-06-14 10:10:00,41.84,41.88,41.83,41.86,625069.0,34.6346,34.6677,34.6263,34.6511,625069.0
2017-06-14 10:15:00,41.86,41.86,41.83,41.86,349407.0,34.6511,34.6511,34.6263,34.6511,349407.0
2017-06-14 10:20:00,41.86,41.87,41.84,41.86,459959.0,34.6511,34.6594,34.6346,34.6511,459959.0
2017-06-14 10:25:00,41.86,41.89,41.84,41.87,410427.0,34.6511,34.676,34.6346,34.6594,410427.0
2017-06-14 10:30:00,41.87,41.88,41.82,41.83,908274.0,34.6594,34.6677,34.618,34.6263,908274.0
2017-06-14 10:35:00,41.83,41.86,41.81,41.86,505957.0,34.6263,34.6511,34.6098,34.6511,505957.0
2017-06-14 10:40:00,41.85,41.85,41.8,41.8,500644.0,34.6429,34.6429,34.6015,34.6015,500644.0
2017-06-14 10:45:00,41.81,41.81,41.78,41.81,841506.0,34.6098,34.6098,34.5849,34.6098,841506.0
2017-06-14 10:50:00,41.81,41.84,41.8,41.83,266578.0,34.6098,34.6346,34.6015,34.6263,266578.0
2017-06-14 10:55:00,41.83,41.83,41.78,41.82,614639.0,34.6263,34.6263,34.5849,34.618,614639.0
2017-06-14 11:00:00,41.82,41.82,41.78,41.79,553163.0,34.618,34.618,34.5849,34.5932,553163.0
2017-06-14 11:05:00,41.79,41.81,41.78,41.8,600347.0,34.5932,34.6098,34.5849,34.6015,600347.0
2017-06-14 11:10:00,41.8,41.82,41.79,41.8,394802.0,34.6015,34.618,34.5932,34.6015,394802.0
2017-06-14 11:15:00,41.8,41.84,41.79,41.83,247222.0,34.6015,34.6346,34.5932,34.6263,247222.0
2017-06-14 11:20:00,41.83,41.85,41.82,41.85,499007.0,34.6263,34.6429,34.618,34.6429,499007.0
2017-06-14 11:25:00,41.85,41.86,41.84,41.84,3201830.0,34.6429,34.6511,34.6346,34.6346,3201830.0
2017-06-14 11:30:00,41.84,41.85,41.81,41.82,782420.0,34.6346,34.6429,34.6098,34.618,782420.0
2017-06-14 11:35:00,41.82,41.84,41.81,41.83,221916.0,34.618,34.6346,34.6098,34.6263,221916.0
2017-06-14 11:40:00,41.83,41.86,41.82,41.84,264361.0,34.6263,34.6511,34.618,34.6346,264361.0
2017-06-14 11:45:00,41.84,41.86,41.83,41.84,719037.0,34.6346,34.6511,34.6263,34.6346,719037.0
2017-06-14 11:50:00,41.84,41.85,41.83,41.84,114390.0,34.6346,34.6429,34.6263,34.6346,114390.0
2017-06-14 11:55:00,41.84,41.86,41.83,41.86,208496.0,34.6346,34.6511,34.6263,34.6511,208496.0
2017-06-14 12:00:00,41.85,41.87,41.84,41.87,353982.0,34.6429,34.6594,34.6346,34.6594,353982.0
2017-06-14 12:05:00,41.87,41.88,41.86,41.87,306360.0,34.6594,34.6677,34.6511,34.6594,306360.0
2017-06-14 12:10:00,41.87,41.87,41.84,41.85,193964.0,34.6594,34.6594,34.6346,34.6429,193964.0
2017-06-14 12:15:00,41.85,41.86,41.83,41.84,227748.0,34.6429,34.6511,34.6263,34.6346,227748.0
2017-06-14 12:20:00,41.84,41.85,41.84,41.84,121021.0,34.6346,34.6429,34.6346,34.6346,121021.0
2017-06-14 12:25:00,41.85,41.85,41.83,41.85,234483.0,34.6429,34.6429,34.6263,34.6429,234483.0
2017-06-14 12:30:00,41.85,41.87,41.84,41.87,160394.0,34.6429,34.6594,34.6346,34.6594,160394.0
2017-06-14 12:35:00,41.87,41.88,41.86,41.88,158239.0,34.6594,34.6677,34.6511,34.6677,158239.0
2017-06-14 12:40:00,41.88,41.9,41.87,41.88,491057.0,34.6677,34.6843,34.6594,34.6677,491057.0
2017-06-14 12:45:00,41.89,41.9,41.88,41.89,293015.0,34.676,34.6843,34.6677,34.676,293015.0
2017-06-14 12:50:00,41.88,41.89,41.86,41.87,141529.0,34.6677,34.676,34.6511,34.6594,141529.0
2017-06-14 12:55:00,41.87,41.88,41.85,41.87,412567.0,34.6594,34.6677,34.6429,34.6594,412567.0
2017-06-14 13:00:00,41.86,41.87,41.85,41.86,454410.0,34.6511,34.6594,34.6429,34.6511,454410.0
2017-06-14 13:05:00,41.86,41.87,41.84,41.84,165406.0,34.6511,34.6594,34.6346,34.6346,165406.0
2017-06-14 13:10:00,41.84,41.85,41.84,41.84,121872.0,34.6346,34.6429,34.6346,34.6346,121872.0
2017-06-14 13:15:00,41.84,41.85,41.82,41.83,192132.0,34.6346,34.6429,34.618,34.6263,192132.0
2017-06-14 13:20:00,41.82,41.84,41.82,41.84,449636.0,34.618,34.6346,34.618,34.6346,449636.0
2017-06-14 13:25:00,41.84,41.86,41.83,41.84,210276.0,34.6346,34.6511,34.6263,34.6346,210276.0
2017-06-14 13:30:00,41.84,41.85,41.82,41.84,345002.0,34.6346,34.6429,34.618,34.6346,345002.0
2017-06-14 13:35:00,41.84,41.85,41.83,41.84,198698.0,34.6346,34.6429,34.6263,34.6346,198698.0
2017-06-14 13:40:00,41.84,41.84,41.82,41.83,223898.0,34.6346,34.6346,34.618,34.6263,223898.0
2017-06-14 13:45:00,41.83,41.84,41.81,41.84,515723.0,34.6263,34.6346,34.6098,34.6346,515723.0
2017-06-14 13:50:00,41.84,41.85,41.82,41.83,525534.0,34.6346,34.6429,34.618,34.6263,525534.0
2017-06-14 13:55:00,41.83,41.86,41.81,41.83,399701.0,34.6263,34.6511,34.6098,34.6263,399701.0
2017-06-14 14:00:00,41.84,41.88,41.78,41.84,816187.0,34.6346,34.6677,34.5849,34.6346,816187.0
2017-06-14 14:05:00,41.84,41.92,41.84,41.87,2009369.0,34.6346,34.7008,34.6346,34.6594,2009369.0
2017-06-14 14:10:00,41.87,41.87,41.82,41.86,422594.0,34.6594,34.6594,34.618,34.6511,422594.0
2017-06-14 14:15:00,41.86,41.86,41.71,41.77,1542843.0,34.6511,34.6511,34.527,34.5766,1542843.0
2017-06-14 14:20:00,41.77,41.79,41.74,41.78,257447.0,34.5766,34.5932,34.5518,34.5849,257447.0
2017-06-14 14:25:00,41.77,41.78,41.75,41.77,416673.0,34.5766,34.5849,34.5601,34.5766,416673.0
2017-06-14 14:30:00,41.77,41.78,41.72,41.72,802631.0,34.5766,34.5849,34.5353,34.5353,802631.0
2017-06-14 14:35:00,41.72,41.73,41.62,41.67,2307569.0,34.5353,34.5435,34.4525,34.4939,2307569.0
2017-06-14 14:40:00,41.67,41.67,41.57,41.59,1313384.0,34.4939,34.4939,34.4111,34.4276,1313384.0
2017-06-14 14:45:00,41.59,41.62,41.55,41.59,939576.0,34.4276,34.4525,34.3945,34.4276,939576.0
2017-06-14 14:50:00,41.59,41.63,41.56,41.6,772239.0,34.4276,34.4607,34.4028,34.4359,772239.0
2017-06-14 14:55:00,41.6,41.62,41.56,41.57,557583.0,34.4359,34.4525,34.4028,34.4111,557583.0
2017-06-14 15:00:00,41.57,41.58,41.54,41.58,502236.0,34.4111,34.4194,34.3862,34.4194,502236.0
2017-06-14 15:05:00,41.57,41.58,41.48,41.51,2335398.0,34.4111,34.4194,34.3366,34.3614,2335398.0
2017-06-14 15:10:00,41.5,41.5,41.44,41.46,1201402.0,34.3531,34.3531,34.3035,34.32,1201402.0
2017-06-14 15:15:00,41.46,41.5,41.44,41.48,834791.0,34.32,34.3531,34.3035,34.3366,834791.0
2017-06-14 15:20:00,41.48,41.5,41.44,41.48,1039515.0,34.3366,34.3531,34.3035,34.3366,1039515.0
2017-06-14 15:25:00,41.47,41.51,41.45,41.48,845951.0,34.3283,34.3614,34.3117,34.3366,845951.0
2017-06-14 15:30:00,41.48,41.5,41.44,41.48,3303597.0,34.3366,34.3531,34.3035,34.3366,3303597.0
2017-06-14 15:35:00,41.48,41.52,41.46,41.52,2588030.0,34.3366,34.3697,34.32,34.3697,2588030.0
2017-06-14 15:40:00,41.52,41.56,41.5,41.55,943723.0,34.3697,34.4028,34.3531,34.3945,943723.0
2017-06-14 15:45:00,41.55,41.61,41.53,41.6,1165914.0,34.3945,34.4442,34.378,34.4359,1165914.0
2017-06-14 15:50:00,41.6,41.64,41.58,41.64,1844335.0,34.4359,34.469,34.4194,34.469,1844335.0
2017-06-14 15:55:00,41.63,41.64,41.56,41.59,3133929.0,34.4607,34.469,34.4028,34.4276,3133929.0
2017-06-15 09:30:00,41.07,41.11,41.05,41.08,6194581.0,33.9972,34.0303,33.9806,34.0055,6194581.0
2017-06-15 09:35:00,41.09,41.1,41.01,41.05,4974599.0,34.0137,34.022,33.9475,33.9806,4974599.0
2017-06-15 09:40:00,41.05,41.07,40.95,40.95,4594942.0,33.9806,33.9972,33.8979,33.8979,4594942.0
2017-06-15 09:45:00,40.95,40.98,40.95,40.96,1395002.0,33.8979,33.9227,33.8979,33.9061,1395002.0
2017-06-15 09:50:00,40.95,41.0,40.95,40.99,1502912.0,33.8979,33.9392,33.8979,33.931,1502912.0
2017-06-15 09:55:00,40.98,41.03,40.97,41.03,464333.0,33.9227,33.9641,33.9144,33.9641,464333.0
2017-06-15 10:00:00,41.03,41.05,41.01,41.01,814025.0,33.9641,33.9806,33.9475,33.9475,814025.0
2017-06-15 10:05:00,41.01,41.02,40.98,41.0,521407.0,33.9475,33.9558,33.9227,33.9392,521407.0
2017-06-15 10:10:00,41.0,41.0,40.97,40.99,732003.0,33.9392,33.9392,33.9144,33.931,732003.0
2017-06-15 10:15:00,40.98,40.99,40.94,40.95,1183407.0,33.9227,33.931,33.8896,33.8979,1183407.0
2017-06-15 10:20:00,40.95,40.95,40.9,40.91,667721.0,33.8979,33.8979,33.8565,33.8647,667721.0
2017-06-15 10:25:00,40.91,40.94,40.9,40.93,1535393.0,33.8647,33.8896,33.8565,33.8813,1535393.0
2017-06-15 10:30:00,40.93,40.94,40.91,40.93,695031.0,33.8813,33.8896,33.8647,33.8813,695031.0
2017-06-15 10:35:00,40.93,40.95,40.9,40.93,664618.0,33.8813,33.8979,33.8565,33.8813,664618.0
2017-06-15 10:40:00,40.93,40.94,40.91,40.93,462725.0,33.8813,33.8896,33.8647,33.8813,462725.0
2017-06-15 10:45:00,40.92,40.95,40.92,40.94,627307.0,33.873,33.8979,33.873,33.8896,627307.0
2017-06-15 10:50:00,40.95,40.95,40.91,40.91,313685.0,33.8979,33.8979,33.8647,33.8647,313685.0
2017-06-15 10:55:00,40.91,41.0,40.91,40.99,1264411.0,33.8647,33.9392,33.8647,33.931,1264411.0
2017-06-15 11:00:00,40.99,41.03,40.99,41.02,1973793.0,33.931,33.9641,33.931,33.9558,1973793.0
2017-06-15 11:05:00,41.02,41.03,40.99,41.01,446830.0,33.9558,33.9641,33.931,33.9475,446830.0
2017-06-15 11:10:00,41.0,41.03,40.99,41.02,896196.0,33.9392,33.9641,33.931,33.9558,896196.0
2017-06-15 11:15:00,41.02,41.07,41.02,41.07,1361235.0,33.9558,33.9972,33.9558,33.9972,1361235.0
2017-06-15 11:20:00,41.07,41.11,41.06,41.08,1129462.0,33.9972,34.0303,33.9889,34.0055,1129462.0
2017-06-15 11:25:00,41.08,41.13,41.07,41.13,2126724.0,34.0055,34.0469,33.9972,34.0469,2126724.0
2017-06-15 11:30:00,41.13,41.14,41.12,41.13,743807.0,34.0469,34.0551,34.0386,34.0469,743807.0
2017-06-15 11:35:00,41.12,41.13,41.1,41.11,589944.0,34.0386,34.0469,34.022,34.0303,589944.0
2017-06-15 11:40:00,41.11,41.13,41.1,41.11,1453911.0,34.0303,34.0469,34.022,34.0303,1453911.0
2017-06-15 11:45:00,41.11,41.11,41.09,41.09,395784.0,34.0303,34.0303,34.0137,34.0137,395784.0
2017-06-15 11:50:00,41.09,41.1,41.08,41.09,601202.0,34.0137,34.022,34.0055,34.0137,601202.0
2017-06-15 11:55:00,41.09,41.1,41.08,41.08,539550.0,34.0137,34.022,34.0055,34.0055,539550.0
2017-06-15 12:00:00,41.08,41.09,41.06,41.07,612505.0,34.0055,34.0137,33.9889,33.9972,612505.0
2017-06-15 12:05:00,41.07,41.07,41.04,41.05,1407816.0,33.9972,33.9972,33.9724,33.9806,1407816.0
2017-06-15 12:10:00,41.05,41.07,41.04,41.05,307259.0,33.9806,33.9972,33.9724,33.9806,307259.0
2017-06-15 12:15:00,41.05,41.08,41.05,41.05,491675.0,33.9806,34.0055,33.9806,33.9806,491675.0
2017-06-15 12:20:00,41.05,41.06,41.04,41.04,142551.0,33.9806,33.9889,33.9724,33.9724,142551.0
2017-06-15 12:25:00,41.04,41.05,41.04,41.05,62827.0,33.9724,33.9806,33.9724,33.9806,62827.0
2017-06-15 12:30:00,41.04,41.05,41.02,41.04,234844.0,33.9724,33.9806,33.9558,33.9724,234844.0
2017-06-15 12:35:00,41.03,41.05,41.03,41.05,110721.0,33.9641,33.9806,33.9641,33.9806,110721.0
2017-06-15 12:40:00,41.05,41.08,41.04,41.08,230629.0,33.9806,34.0055,33.9724,34.0055,230629.0
2017-06-15 12:45:00,41.08,41.1,41.07,41.09,923415.0,34.0055,34.022,33.9972,34.0137,923415.0
2017-06-15 12:50:00,41.09,41.1,41.08,41.09,148873.0,34.0137,34.022,34.0055,34.0137,148873.0
2017-06-15 12:55:00,41.09,41.1,41.08,41.1,222172.0,34.0137,34.022,34.0055,34.022,222172.0
2017-06-15 13:00:00,41.09,41.1,41.08,41.08,196340.0,34.0137,34.022,34.0055,34.0055,196340.0
2017-06-15 13:05:00,41.08,41.09,41.08,41.09,94083.0,34.0055,34.0137,34.0055,34.0137,94083.0
2017-06-15 13:10:00,41.09,41.11,41.08,41.1,159325.0,34.0137,34.0303,34.0055,34.022,159325.0
2017-06-15 13:15:00,41.1,41.11,41.08,41.08,335250.0,34.022,34.0303,34.0055,34.0055,335250.0
2017-06-15 13:20:00,41.09,41.09,41.07,41.09,247632.0,34.0137,34.0137,33.9972,34.0137,247632.0
2017-06-15 13:25:00,41.09,41.09,41.06,41.07,104099.0,34.0137,34.0137,33.9889,33.9972,104099.0
2017-06-15 13:30:00,41.07,41.1,41.07,41.09,171196.0,33.9972,34.022,33.9972,34.0137,171196.0
2017-06-15 13:35:00,41.09,41.1,41.08,41.09,132070.0,34.0137,34.022,34.0055,34.0137,132070.0
2017-06-15 13:40:00,41.09,41.09,41.06,41.07,60497.0,34.0137,34.0137,33.9889,33.9972,60497.0
2017-06-15 13:45:00,41.07,41.07,41.05,41.06,126305.0,33.9972,33.9972,33.9806,33.9889,126305.0
2017-06-15 13:50:00,41.07,41.08,41.06,41.08,281589.0,33.9972,34.0055,33.9889,34.0055,281589.0
2017-06-15 13:55:00,41.08,41.08,41.06,41.06,93953.0,34.0055,34.0055,33.9889,33.9889,93953.0
2017-06-15 14:00:00,41.07,41.08,41.05,41.08,162515.0,33.9972,34.0055,33.9806,34.0055,162515.0
2017-06-15 14:05:00,41.08,41.1,41.07,41.09,152949.0,34.0055,34.022,33.9972,34.0137,152949.0
2017-06-15 14:10:00,41.1,41.1,41.09,41.09,92246.0,34.022,34.022,34.0137,34.0137,92246.0
2017-06-15 14:15:00,41.09,41.11,41.08,41.09,314579.0,34.0137,34.0303,34.0055,34.0137,314579.0
2017-06-15 14:20:00,41.09,41.12,41.09,41.1,310640.0,34.0137,34.0386,34.0137,34.022,310640.0
2017-06-15 14:25:00,41.11,41.12,41.09,41.1,403482.0,34.0303,34.0386,34.0137,34.022,403482.0
2017-06-15 14:30:00,41.1,41.12,41.1,41.11,146822.0,34.022,34.0386,34.022,34.0303,146822.0
2017-06-15 14:35:00,41.11,41.11,41.09,41.1,94106.0,34.0303,34.0303,34.0137,34.022,94106.0
2017-06-15 14:40:00,41.1,41.12,41.09,41.11,373258.0,34.022,34.0386,34.0137,34.0303,373258.0
2017-06-15 14:45:00,41.11,41.12,41.11,41.11,666293.0,34.0303,34.0386,34.0303,34.0303,666293.0
2017-06-15 14:50:00,41.11,41.12,41.1,41.11,677476.0,34.0303,34.0386,34.022,34.0303,677476.0
2017-06-15 14:55:00,41.11,41.12,41.09,41.09,312281.0,34.0303,34.0386,34.0137,34.0137,312281.0
2017-06-15 15:00:00,41.09,41.13,41.09,41.13,528771.0,34.0137,34.0469,34.0137,34.0469,528771.0
2017-06-15 15:05:00,41.13,41.14,41.11,41.14,295092.0,34.0469,34.0551,34.0303,34.0551,295092.0
2017-06-15 15:10:00,41.13,41.14,41.12,41.13,493736.0,34.0469,34.0551,34.0386,34.0469,493736.0
2017-06-15 15:15:00,41.12,41.15,41.12,41.14,342574.0,34.0386,34.0634,34.0386,34.0551,342574.0
2017-06-15 15:20:00,41.15,41.16,41.14,41.16,481346.0,34.0634,34.0717,34.0551,34.0717,481346.0
2017-06-15 15:25:00,41.15,41.17,41.15,41.16,370355.0,34.0634,34.08,34.0634,34.0717,370355.0
2017-06-15 15:30:00,41.16,41.17,41.15,41.16,289280.0,34.0717,34.08,34.0634,34.0717,289280.0
2017-06-15 15:35:00,41.16,41.17,41.14,41.15,485143.0,34.0717,34.08,34.0551,34.0634,485143.0
2017-06-15 15:40:00,41.15,41.16,41.13,41.15,947956.0,34.0634,34.0717,34.0469,34.0634,947956.0
2017-06-15 15:45:00,41.15,41.16,41.14,41.16,565301.0,34.0634,34.0717,34.0551,34.0717,565301.0
2017-06-15 15:50:00,41.15,41.17,41.14,41.15,1081511.0,34.0634,34.08,34.0551,34.0634,1081511.0
2017-06-15 15:55:00,41.14,41.17,41.13,41.16,4134066.0,34.0551,34.08,34.0469,34.0717,4134066.0
2017-06-16 09:30:00,41.24,41.24,41.14,41.15,758347.0,34.1379,34.1379,34.0551,34.0634,758347.0
2017-06-16 09:35:00,41.15,41.17,41.12,41.14,853408.0,34.0634,34.08,34.0386,34.0551,853408.0
2017-06-16 09:40:00,41.14,41.17,41.09,41.09,695818.0,34.0551,34.08,34.0137,34.0137,695818.0
2017-06-16 09:45:00,41.09,41.13,41.09,41.12,499237.0,34.0137,34.0469,34.0137,34.0386,499237.0
2017-06-16 09:50:00,41.12,41.13,41.1,41.12,668609.0,34.0386,34.0469,34.022,34.0386,668609.0
2017-06-16 09:55:00,41.12,41.16,41.12,41.15,716642.0,34.0386,34.0717,34.0386,34.0634,716642.0
2017-06-16 10:00:00,41.15,41.16,41.12,41.16,628521.0,34.0634,34.0717,34.0386,34.0717,628521.0
2017-06-16 10:05:00,41.16,41.17,41.13,41.16,352683.0,34.0717,34.08,34.0469,34.0717,352683.0
2017-06-16 10:10:00,41.17,41.18,41.12,41.14,458808.0,34.08,34.0882,34.0386,34.0551,458808.0
2017-06-16 10:15:00,41.14,41.16,41.11,41.13,534421.0,34.0551,34.0717,34.0303,34.0469,534421.0
2017-06-16 10:20:00,41.13,41.13,41.1,41.11,2400862.0,34.0469,34.0469,34.022,34.0303,2400862.0
2017-06-16 10:25:00,41.1,41.12,41.08,41.12,570178.0,34.022,34.0386,34.0055,34.0386,570178.0
2017-06-16 10:30:00,41.12,41.12,41.09,41.1,526979.0,34.0386,34.0386,34.0137,34.022,526979.0
2017-06-16 10:35:00,41.09,41.12,41.09,41.12,397636.0,34.0137,34.0386,34.0137,34.0386,397636.0
2017-06-16 10:40:00,41.12,41.13,41.11,41.12,469581.0,34.0386,34.0469,34.0303,34.0386,469581.0
2017-06-16 10:45:00,41.12,41.12,41.08,41.09,668321.0,34.0386,34.0386,34.0055,34.0137,668321.0
2017-06-16 10:50:00,41.09,41.1,41.04,41.05,784833.0,34.0137,34.022,33.9724,33.9806,784833.0
2017-06-16 10:55:00,41.04,41.09,41.04,41.09,803878.0,33.9724,34.0137,33.9724,34.0137,803878.0
2017-06-16 11:00:00,41.08,41.09,41.07,41.09,278513.0,34.0055,34.0137,33.9972,34.0137,278513.0
2017-06-16 11:05:00,41.09,41.1,41.07,41.07,534524.0,34.0137,34.022,33.9972,33.9972,534524.0
2017-06-16 11:10:00,41.07,41.1,41.07,41.1,203603.0,33.9972,34.022,33.9972,34.022,203603.0
2017-06-16 11:15:00,41.09,41.1,41.08,41.09,549706.0,34.0137,34.022,34.0055,34.0137,549706.0
2017-06-16 11:20:00,41.09,41.1,41.08,41.09,192908.0,34.0137,34.022,34.0055,34.0137,192908.0
2017-06-16 11:25:00,41.09,41.1,41.08,41.09,344634.0,34.0137,34.022,34.0055,34.0137,344634.0
2017-06-16 11:30:00,41.09,41.13,41.08,41.13,327221.0,34.0137,34.0469,34.0055,34.0469,327221.0
2017-06-16 11:35:00,41.13,41.13,41.11,41.13,189249.0,34.0469,34.0469,34.0303,34.0469,189249.0
2017-06-16 11:40:00,41.13,41.13,41.1,41.12,238260.0,34.0469,34.0469,34.022,34.0386,238260.0
2017-06-16 11:45:00,41.12,41.13,41.11,41.12,184078.0,34.0386,34.0469,34.0303,34.0386,184078.0
2017-06-16 11:50:00,41.12,41.12,41.1,41.1,183600.0,34.0386,34.0386,34.022,34.022,183600.0
2017-06-16 11:55:00,41.1,41.12,41.1,41.12,502986.0,34.022,34.0386,34.022,34.0386,502986.0
2017-06-16 12:00:00,41.12,41.14,41.11,41.13,454372.0,34.0386,34.0551,34.0303,34.0469,454372.0
2017-06-16 12:05:00,41.12,41.14,41.11,41.14,219406.0,34.0386,34.0551,34.0303,34.0551,219406.0
2017-06-16 12:10:00,41.14,41.14,41.12,41.13,126338.0,34.0551,34.0551,34.0386,34.0469,126338.0
2017-06-16 12:15:00,41.13,41.13,41.12,41.13,57339.0,34.0469,34.0469,34.0386,34.0469,57339.0
2017-06-16 12:20:00,41.13,41.13,41.12,41.13,93341.0,34.0469,34.0469,34.0386,34.0469,93341.0
2017-06-16 12:25:00,41.13,41.13,41.11,41.13,301488.0,34.0469,34.0469,34.0303,34.0469,301488.0
2017-06-16 12:30:00,41.13,41.14,41.12,41.14,209302.0,34.0469,34.0551,34.0386,34.0551,209302.0
2017-06-16 12:35:00,41.14,41.14,41.11,41.13,330434.0,34.0551,34.0551,34.0303,34.0469,330434.0
2017-06-16 12:40:00,41.13,41.16,41.12,41.16,219474.0,34.0469,34.0717,34.0386,34.0717,219474.0
2017-06-16 12:45:00,41.16,41.16,41.13,41.14,281930.0,34.0717,34.0717,34.0469,34.0551,281930.0
2017-06-16 12:50:00,41.14,41.15,41.13,41.14,253733.0,34.0551,34.0634,34.0469,34.0551,253733.0
2017-06-16 12:55:00,41.15,41.15,41.12,41.14,353959.0,34.0634,34.0634,34.0386,34.0551,353959.0
2017-06-16 13:00:00,41.14,41.15,41.13,41.15,81858.0,34.0551,34.0634,34.0469,34.0634,81858.0
2017-06-16 13:05:00,41.15,41.16,41.14,41.15,230806.0,34.0634,34.0717,34.0551,34.0634,230806.0
2017-06-16 13:10:00,41.14,41.17,41.14,41.16,1541222.0,34.0551,34.08,34.0551,34.0717,1541222.0
2017-06-16 13:15:00,41.15,41.16,41.15,41.15,172792.0,34.0634,34.0717,34.0634,34.0634,172792.0
2017-06-16 13:20:00,41.16,41.16,41.15,41.16,42380.0,34.0717,34.0717,34.0634,34.0717,42380.0
2017-06-16 13:25:00,41.16,41.18,41.15,41.18,445538.0,34.0717,34.0882,34.0634,34.0882,445538.0
2017-06-16 13:30:00,41.17,41.18,41.16,41.17,252359.0,34.08,34.0882,34.0717,34.08,252359.0
2017-06-16 13:35:00,41.17,41.19,41.17,41.18,387170.0,34.08,34.0965,34.08,34.0882,387170.0
2017-06-16 13:40:00,41.18,41.18,41.17,41.18,25928.0,34.0882,34.0882,34.08,34.0882,25928.0
2017-06-16 13:45:00,41.18,41.19,41.18,41.19,150242.0,34.0882,34.0965,34.0882,34.0965,150242.0
2017-06-16 13:50:00,41.19,41.2,41.18,41.19,193976.0,34.0965,34.1048,34.0882,34.0965,193976.0
2017-06-16 13:55:00,41.19,41.19,41.17,41.19,317665.0,34.0965,34.0965,34.08,34.0965,317665.0
2017-06-16 14:00:00,41.19,41.19,41.17,41.18,157838.0,34.0965,34.0965,34.08,34.0882,157838.0
2017-06-16 14:05:00,41.18,41.2,41.17,41.2,379817.0,34.0882,34.1048,34.08,34.1048,379817.0
2017-06-16 14:10:00,41.2,41.21,41.19,41.2,322681.0,34.1048,34.1131,34.0965,34.1048,322681.0
2017-06-16 14:15:00,41.2,41.22,41.19,41.21,543477.0,34.1048,34.1214,34.0965,34.1131,543477.0
2017-06-16 14:20:00,41.21,41.23,41.2,41.22,606064.0,34.1131,34.1296,34.1048,34.1214,606064.0
2017-06-16 14:25:00,41.22,41.23,41.21,41.23,215083.0,34.1214,34.1296,34.1131,34.1296,215083.0
2017-06-16 14:30:00,41.23,41.24,41.22,41.23,204183.0,34.1296,34.1379,34.1214,34.1296,204183.0
2017-06-16 14:35:00,41.24,41.24,41.2,41.21,613570.0,34.1379,34.1379,34.1048,34.1131,613570.0
2017-06-16 14:40:00,41.21,41.22,41.2,41.21,147002.0,34.1131,34.1214,34.1048,34.1131,147002.0
2017-06-16 14:45:00,41.21,41.23,41.21,41.22,337802.0,34.1131,34.1296,34.1131,34.1214,337802.0
2017-06-16 14:50:00,41.22,41.24,41.21,41.23,236274.0,34.1214,34.1379,34.1131,34.1296,236274.0
2017-06-16 14:55:00,41.23,41.24,41.22,41.22,172552.0,34.1296,34.1379,34.1214,34.1214,172552.0
2017-06-16 15:00:00,41.22,41.23,41.21,41.22,510260.0,34.1214,34.1296,34.1131,34.1214,510260.0
2017-06-16 15:05:00,41.21,41.24,41.21,41.23,365616.0,34.1131,34.1379,34.1131,34.1296,365616.0
2017-06-16 15:10:00,41.23,41.24,41.21,41.21,346157.0,34.1296,34.1379,34.1131,34.1131,346157.0
2017-06-16 15:15:00,41.21,41.23,41.21,41.23,291076.0,34.1131,34.1296,34.1131,34.1296,291076.0
2017-06-16 15:20:00,41.23,41.24,41.21,41.22,615968.0,34.1296,34.1379,34.1131,34.1214,615968.0
2017-06-16 15:25:00,41.22,41.23,41.2,41.22,530217.0,34.1214,34.1296,34.1048,34.1214,530217.0
2017-06-16 15:30:00,41.21,41.23,41.2,41.22,409744.0,34.1131,34.1296,34.1048,34.1214,409744.0
2017-06-16 15:35:00,41.22,41.23,41.21,41.23,289632.0,34.1214,34.1296,34.1131,34.1296,289632.0
2017-06-16 15:40:00,41.23,41.24,41.22,41.24,821034.0,34.1296,34.1379,34.1214,34.1379,821034.0
2017-06-16 15:45:00,41.23,41.24,41.22,41.24,528184.0,34.1296,34.1379,34.1214,34.1379,528184.0
2017-06-16 15:50:00,41.23,41.26,41.23,41.24,1260238.0,34.1296,34.1545,34.1296,34.1379,1260238.0
2017-06-16 15:55:00,41.24,41.29,41.22,41.23,4354077.0,34.1379,34.1793,34.1214,34.1296,4354077.0
2017-06-19 09:30:00,41.46,41.51,41.44,41.47,1231290.0,34.32,34.3614,34.3035,34.3283,1231290.0
2017-06-19 09:35:00,41.47,41.53,41.46,41.52,1095106.0,34.3283,34.378,34.32,34.3697,1095106.0
2017-06-19 09:40:00,41.53,41.54,41.52,41.54,884352.0,34.378,34.3862,34.3697,34.3862,884352.0
2017-06-19 09:45:00,41.54,41.57,41.53,41.57,596827.0,34.3862,34.4111,34.378,34.4111,596827.0
2017-06-19 09:50:00,41.57,41.58,41.55,41.57,1731397.0,34.4111,34.4194,34.3945,34.4111,1731397.0
2017-06-19 09:55:00,41.57,41.58,41.56,41.58,764391.0,34.4111,34.4194,34.4028,34.4194,764391.0
2017-06-19 10:00:00,41.58,41.63,41.56,41.63,1767719.0,34.4194,34.4607,34.4028,34.4607,1767719.0
2017-06-19 10:05:00,41.63,41.67,41.62,41.64,1469909.0,34.4607,34.4939,34.4525,34.469,1469909.0
2017-06-19 10:10:00,41.64,41.65,41.63,41.65,486238.0,34.469,34.4773,34.4607,34.4773,486238.0
2017-06-19 10:15:00,41.65,41.65,41.63,41.64,1098434.0,34.4773,34.4773,34.4607,34.469,1098434.0
2017-06-19 10:20:00,41.64,41.65,41.62,41.64,926049.0,34.469,34.4773,34.4525,34.469,926049.0
2017-06-19 10:25:00,41.64,41.66,41.63,41.63,1060936.0,34.469,34.4856,34.4607,34.4607,1060936.0
2017-06-19 10:30:00,41.64,41.67,41.63,41.67,480009.0,34.469,34.4939,34.4607,34.4939,480009.0
2017-06-19 10:35:00,41.67,41.68,41.65,41.67,889111.0,34.4939,34.5021,34.4773,34.4939,889111.0
2017-06-19 10:40:00,41.66,41.69,41.66,41.68,615249.0,34.4856,34.5104,34.4856,34.5021,615249.0
2017-06-19 10:45:00,41.68,41.7,41.68,41.69,650286.0,34.5021,34.5187,34.5021,34.5104,650286.0
2017-06-19 10:50:00,41.7,41.7,41.68,41.69,418468.0,34.5187,34.5187,34.5021,34.5104,418468.0
2017-06-19 10:55:00,41.69,41.69,41.66,41.66,412260.0,34.5104,34.5104,34.4856,34.4856,412260.0
2017-06-19 11:00:00,41.66,41.68,41.65,41.67,1771377.0,34.4856,34.5021,34.4773,34.4939,1771377.0
2017-06-19 11:05:00,41.66,41.67,41.64,41.65,1062048.0,34.4856,34.4939,34.469,34.4773,1062048.0
2017-06-19 11:10:00,41.65,41.66,41.64,41.66,428502.0,34.4773,34.4856,34.469,34.4856,428502.0
2017-06-19 11:15:00,41.66,41.67,41.64,41.65,590547.0,34.4856,34.4939,34.469,34.4773,590547.0
2017-06-19 11:20:00,41.65,41.66,41.64,41.65,344201.0,34.4773,34.4856,34.469,34.4773,344201.0
2017-06-19 11:25:00,41.65,41.65,41.63,41.64,193859.0,34.4773,34.4773,34.4607,34.469,193859.0
2017-06-19 11:30:00,41.63,41.64,41.62,41.64,565455.0,34.4607,34.469,34.4525,34.469,565455.0
2017-06-19 11:35:00,41.64,41.65,41.63,41.64,604674.0,34.469,34.4773,34.4607,34.469,604674.0
2017-06-19 11:40:00,41.64,41.64,41.63,41.64,171593.0,34.469,34.469,34.4607,34.469,171593.0
2017-06-19 11:45:00,41.64,41.65,41.63,41.64,476092.0,34.469,34.4773,34.4607,34.469,476092.0
2017-06-19 11:50:00,41.63,41.64,41.62,41.64,782299.0,34.4607,34.469,34.4525,34.469,782299.0
2017-06-19 11:55:00,41.63,41.65,41.63,41.63,620370.0,34.4607,34.4773,34.4607,34.4607,620370.0
2017-06-19 12:00:00,41.63,41.64,41.62,41.62,735737.0,34.4607,34.469,34.4525,34.4525,735737.0
2017-06-19 12:05:00,41.62,41.64,41.62,41.63,493813.0,34.4525,34.469,34.4525,34.4607,493813.0
2017-06-19 12:10:00,41.63,41.63,41.61,41.62,324595.0,34.4607,34.4607,34.4442,34.4525,324595.0
2017-06-19 12:15:00,41.62,41.64,41.61,41.63,595150.0,34.4525,34.469,34.4442,34.4607,595150.0
2017-06-19 12:20:00,41.62,41.64,41.62,41.63,301531.0,34.4525,34.469,34.4525,34.4607,301531.0
2017-06-19 12:25:00,41.63,41.66,41.62,41.66,369094.0,34.4607,34.4856,34.4525,34.4856,369094.0
2017-06-19 12:30:00,41.65,41.66,41.62,41.63,414599.0,34.4773,34.4856,34.4525,34.4607,414599.0
2017-06-19 12:35:00,41.63,41.65,41.63,41.64,217265.0,34.4607,34.4773,34.4607,34.469,217265.0
2017-06-19 12:40:00,41.64,41.64,41.63,41.64,98287.0,34.469,34.469,34.4607,34.469,98287.0
2017-06-19 12:45:00,41.64,41.65,41.63,41.63,204482.0,34.469,34.4773,34.4607,34.4607,204482.0
2017-06-19 12:50:00,41.63,41.64,41.61,41.63,390806.0,34.4607,34.469,34.4442,34.4607,390806.0
2017-06-19 12:55:00,41.62,41.63,41.62,41.63,37221.0,34.4525,34.4607,34.4525,34.4607,37221.0
2017-06-19 13:00:00,41.63,41.64,41.62,41.63,170152.0,34.4607,34.469,34.4525,34.4607,170152.0
2017-06-19 13:05:00,41.63,41.63,41.62,41.63,93954.0,34.4607,34.4607,34.4525,34.4607,93954.0
2017-06-19 13:10:00,41.63,41.64,41.62,41.64,144972.0,34.4607,34.469,34.4525,34.469,144972.0
2017-06-19 13:15:00,41.64,41.64,41.62,41.63,152165.0,34.469,34.469,34.4525,34.4607,152165.0
2017-06-19 13:20:00,41.63,41.63,41.62,41.63,21750.0,34.4607,34.4607,34.4525,34.4607,21750.0
2017-06-19 13:25:00,41.62,41.63,41.62,41.63,138018.0,34.4525,34.4607,34.4525,34.4607,138018.0
2017-06-19 13:30:00,41.63,41.65,41.62,41.63,345804.0,34.4607,34.4773,34.4525,34.4607,345804.0
2017-06-19 13:35:00,41.64,41.65,41.63,41.65,175852.0,34.469,34.4773,34.4607,34.4773,175852.0
2017-06-19 13:40:00,41.64,41.65,41.62,41.63,127722.0,34.469,34.4773,34.4525,34.4607,127722.0
2017-06-19 13:45:00,41.63,41.63,41.62,41.63,166248.0,34.4607,34.4607,34.4525,34.4607,166248.0
2017-06-19 13:50:00,41.63,41.63,41.62,41.62,86714.0,34.4607,34.4607,34.4525,34.4525,86714.0
2017-06-19 13:55:00,41.62,41.63,41.61,41.63,312044.0,34.4525,34.4607,34.4442,34.4607,312044.0
2017-06-19 14:00:00,41.62,41.63,41.61,41.62,138341.0,34.4525,34.4607,34.4442,34.4525,138341.0
2017-06-19 14:05:00,41.61,41.62,41.59,41.59,295481.0,34.4442,34.4525,34.4276,34.4276,295481.0
2017-06-19 14:10:00,41.59,41.6,41.58,41.58,276091.0,34.4276,34.4359,34.4194,34.4194,276091.0
2017-06-19 14:15:00,41.58,41.6,41.57,41.59,445118.0,34.4194,34.4359,34.4111,34.4276,445118.0
2017-06-19 14:20:00,41.59,41.59,41.56,41.57,237522.0,34.4276,34.4276,34.4028,34.4111,237522.0
2017-06-19 14:25:00,41.58,41.59,41.57,41.59,228760.0,34.4194,34.4276,34.4111,34.4276,228760.0
2017-06-19 14:30:00,41.59,41.59,41.57,41.58,127387.0,34.4276,34.4276,34.4111,34.4194,127387.0
2017-06-19 14:35:00,41.59,41.59,41.57,41.59,294181.0,34.4276,34.4276,34.4111,34.4276,294181.0
2017-06-19 14:40:00,41.58,41.59,41.58,41.59,68373.0,34.4194,34.4276,34.4194,34.4276,68373.0
2017-06-19 14:45:00,41.59,41.6,41.57,41.57,380540.0,34.4276,34.4359,34.4111,34.4111,380540.0
2017-06-19 14:50:00,41.57,41.58,41.56,41.57,549845.0,34.4111,34.4194,34.4028,34.4111,549845.0
2017-06-19 14:55:00,41.57,41.57,41.56,41.56,126593.0,34.4111,34.4111,34.4028,34.4028,126593.0
2017-06-19 15:00:00,41.57,41.57,41.56,41.57,156279.0,34.4111,34.4111,34.4028,34.4111,156279.0
2017-06-19 15:05:00,41.57,41.59,41.56,41.59,211540.0,34.4111,34.4276,34.4028,34.4276,211540.0
2017-06-19 15:10:00,41.59,41.6,41.58,41.59,267846.0,34.4276,34.4359,34.4194,34.4276,267846.0
2017-06-19 15:15:00,41.59,41.62,41.58,41.61,258629.0,34.4276,34.4525,34.4194,34.4442,258629.0
2017-06-19 15:20:00,41.61,41.63,41.6,41.61,367523.0,34.4442,34.4607,34.4359,34.4442,367523.0
2017-06-19 15:25:00,41.62,41.62,41.6,41.61,442130.0,34.4525,34.4525,34.4359,34.4442,442130.0
2017-06-19 15:30:00,41.61,41.63,41.6,41.62,422293.0,34.4442,34.4607,34.4359,34.4525,422293.0
2017-06-19 15:35:00,41.62,41.64,41.61,41.64,377625.0,34.4525,34.469,34.4442,34.469,377625.0
2017-06-19 15:40:00,41.63,41.64,41.62,41.63,995884.0,34.4607,34.469,34.4525,34.4607,995884.0
2017-06-19 15:45:00,41.63,41.64,41.62,41.64,386574.0,34.4607,34.469,34.4525,34.469,386574.0
2017-06-19 15:50:00,41.64,41.64,41.62,41.63,1388420.0,34.469,34.469,34.4525,34.4607,1388420.0
2017-06-19 15:55:00,41.63,41.63,41.61,41.62,2642037.0,34.4607,34.4607,34.4442,34.4525,2642037.0
2017-06-20 09:30:00,41.32,41.33,41.21,41.23,2187628.0,34.3641,34.3725,34.2727,34.2893,2187628.0
2017-06-20 09:35:00,41.23,41.24,41.22,41.24,2004918.0,34.2893,34.2976,34.281,34.2976,2004918.0
2017-06-20 09:40:00,41.23,41.25,41.22,41.23,1378736.0,34.2893,34.3059,34.281,34.2893,1378736.0
2017-06-20 09:45:00,41.23,41.23,41.18,41.19,1459033.0,34.2893,34.2893,34.2477,34.256,1459033.0
2017-06-20 09:50:00,41.18,41.19,41.15,41.17,876389.0,34.2477,34.256,34.2228,34.2394,876389.0
2017-06-20 09:55:00,41.17,41.18,41.15,41.18,1472685.0,34.2394,34.2477,34.2228,34.2477,1472685.0
2017-06-20 10:00:00,41.18,41.18,41.14,41.16,1022761.0,34.2477,34.2477,34.2144,34.2311,1022761.0
2017-06-20 10:05:00,41.16,41.17,41.15,41.15,982677.0,34.2311,34.2394,34.2228,34.2228,982677.0
2017-06-20 10:10:00,41.15,41.17,41.14,41.16,710105.0,34.2228,34.2394,34.2144,34.2311,710105.0
2017-06-20 10:15:00,41.16,41.18,41.15,41.18,370952.0,34.2311,34.2477,34.2228,34.2477,370952.0
2017-06-20 10:20:00,41.18,41.19,41.17,41.19,747831.0,34.2477,34.256,34.2394,34.256,747831.0
2017-06-20 10:25:00,41.18,41.19,41.17,41.17,572556.0,34.2477,34.256,34.2394,34.2394,572556.0
2017-06-20 10:30:00,41.18,41.2,41.17,41.2,414251.0,34.2477,34.2643,34.2394,34.2643,414251.0
2017-06-20 10:35:00,41.2,41.2,41.17,41.19,581906.0,34.2643,34.2643,34.2394,34.256,581906.0
2017-06-20 10:40:00,41.19,41.2,41.18,41.2,520175.0,34.256,34.2643,34.2477,34.2643,520175.0
2017-06-20 10:45:00,41.19,41.21,41.18,41.21,287163.0,34.256,34.2727,34.2477,34.2727,287163.0
2017-06-20 10:50:00,41.21,41.21,41.18,41.19,573164.0,34.2727,34.2727,34.2477,34.256,573164.0
2017-06-20 10:55:00,41.19,41.2,41.17,41.19,1118793.0,34.256,34.2643,34.2394,34.256,1118793.0
2017-06-20 11:00:00,41.2,41.2,41.17,41.17,351491.0,34.2643,34.2643,34.2394,34.2394,351491.0
2017-06-20 11:05:00,41.17,41.18,41.16,41.18,350637.0,34.2394,34.2477,34.2311,34.2477,350637.0
2017-06-20 11:10:00,41.18,41.18,41.16,41.16,176684.0,34.2477,34.2477,34.2311,34.2311,176684.0
2017-06-20 11:15:00,41.17,41.17,41.15,41.16,774988.0,34.2394,34.2394,34.2228,34.2311,774988.0
2017-06-20 11:20:00,41.17,41.17,41.15,41.16,523544.0,34.2394,34.2394,34.2228,34.2311,523544.0
2017-06-20 11:25:00,41.16,41.16,41.15,41.15,1647104.0,34.2311,34.2311,34.2228,34.2228,1647104.0
2017-06-20 11:30:00,41.15,41.16,41.13,41.15,808218.0,34.2228,34.2311,34.2061,34.2228,808218.0
2017-06-20 11:35:00,41.16,41.16,41.15,41.16,94863.0,34.2311,34.2311,34.2228,34.2311,94863.0
2017-06-20 11:40:00,41.16,41.16,41.15,41.16,109080.0,34.2311,34.2311,34.2228,34.2311,109080.0
2017-06-20 11:45:00,41.16,41.18,41.15,41.18,383397.0,34.2311,34.2477,34.2228,34.2477,383397.0
2017-06-20 11:50:00,41.18,41.18,41.15,41.16,633821.0,34.2477,34.2477,34.2228,34.2311,633821.0
2017-06-20 11:55:00,41.16,41.16,41.1,41.11,1028824.0,34.2311,34.2311,34.1812,34.1895,1028824.0
2017-06-20 12:00:00,41.11,41.14,41.07,41.09,1812708.0,34.1895,34.2144,34.1562,34.1729,1812708.0
2017-06-20 12:05:00,41.09,41.11,41.07,41.11,350596.0,34.1729,34.1895,34.1562,34.1895,350596.0
2017-06-20 12:10:00,41.11,41.11,41.07,41.08,492022.0,34.1895,34.1895,34.1562,34.1645,492022.0
2017-06-20 12:15:00,41.08,41.09,41.07,41.08,621859.0,34.1645,34.1729,34.1562,34.1645,621859.0
2017-06-20 12:20:00,41.09,41.09,41.04,41.04,671758.0,34.1729,34.1729,34.1313,34.1313,671758.0
2017-06-20 12:25:00,41.04,41.06,41.01,41.02,983393.0,34.1313,34.1479,34.1063,34.1147,983393.0
2017-06-20 12:30:00,41.02,41.04,41.01,41.03,254569.0,34.1147,34.1313,34.1063,34.123,254569.0
2017-06-20 12:35:00,41.03,41.05,41.02,41.04,1220723.0,34.123,34.1396,34.1147,34.1313,1220723.0
2017-06-20 12:40:00,41.04,41.04,41.02,41.03,803977.0,34.1313,34.1313,34.1147,34.123,803977.0
2017-06-20 12:45:00,41.03,41.03,41.01,41.01,301070.0,34.123,34.123,34.1063,34.1063,301070.0
2017-06-20 12:50:00,41.01,41.02,41.01,41.02,367018.0,34.1063,34.1147,34.1063,34.1147,367018.0
2017-06-20 12:55:00,41.02,41.06,41.01,41.05,874345.0,34.1147,34.1479,34.1063,34.1396,874345.0
2017-06-20 13:00:00,41.06,41.08,41.05,41.07,277234.0,34.1479,34.1645,34.1396,34.1562,277234.0
2017-06-20 13:05:00,41.07,41.09,41.06,41.08,258033.0,34.1562,34.1729,34.1479,34.1645,258033.0
2017-06-20 13:10:00,41.08,41.09,41.06,41.07,124746.0,34.1645,34.1729,34.1479,34.1562,124746.0
2017-06-20 13:15:00,41.07,41.07,41.04,41.06,1408243.0,34.1562,34.1562,34.1313,34.1479,1408243.0
2017-06-20 13:20:00,41.06,41.08,41.05,41.07,333552.0,34.1479,34.1645,34.1396,34.1562,333552.0
2017-06-20 13:25:00,41.07,41.08,41.05,41.06,262477.0,34.1562,34.1645,34.1396,34.1479,262477.0
2017-06-20 13:30:00,41.06,41.06,41.03,41.04,385276.0,34.1479,34.1479,34.123,34.1313,385276.0
2017-06-20 13:35:00,41.04,41.05,41.02,41.03,810126.0,34.1313,34.1396,34.1147,34.123,810126.0
2017-06-20 13:40:00,41.03,41.03,40.97,41.0,2859131.0,34.123,34.123,34.0731,34.098,2859131.0
2017-06-20 13:45:00,41.0,41.01,40.99,41.01,348207.0,34.098,34.1063,34.0897,34.1063,348207.0
2017-06-20 13:50:00,41.0,41.01,40.99,41.01,309841.0,34.098,34.1063,34.0897,34.1063,309841.0
2017-06-20 13:55:00,41.01,41.02,41.0,41.02,125330.0,34.1063,34.1147,34.098,34.1147,125330.0
2017-06-20 14:00:00,41.02,41.05,41.01,41.04,416494.0,34.1147,34.1396,34.1063,34.1313,416494.0
2017-06-20 14:05:00,41.03,41.04,41.03,41.04,59792.0,34.123,34.1313,34.123,34.1313,59792.0
2017-06-20 14:10:00,41.03,41.04,41.02,41.04,494782.0,34.123,34.1313,34.1147,34.1313,494782.0
2017-06-20 14:15:00,41.04,41.05,41.03,41.04,131378.0,34.1313,34.1396,34.123,34.1313,131378.0
2017-06-20 14:20:00,41.04,41.05,41.03,41.04,106331.0,34.1313,34.1396,34.123,34.1313,106331.0
2017-06-20 14:25:00,41.03,41.04,41.01,41.02,297423.0,34.123,34.1313,34.1063,34.1147,297423.0
2017-06-20 14:30:00,41.02,41.04,41.02,41.03,329892.0,34.1147,34.1313,34.1147,34.123,329892.0
2017-06-20 14:35:00,41.03,41.03,41.0,41.02,340635.0,34.123,34.123,34.098,34.1147,340635.0
2017-06-20 14:40:00,41.02,41.04,41.01,41.03,177005.0,34.1147,34.1313,34.1063,34.123,177005.0
2017-06-20 14:45:00,41.04,41.04,41.02,41.02,317259.0,34.1313,34.1313,34.1147,34.1147,317259.0
2017-06-20 14:50:00,41.03,41.03,41.01,41.03,241916.0,34.123,34.123,34.1063,34.123,241916.0
2017-06-20 14:55:00,41.02,41.04,41.0,41.01,1122919.0,34.1147,34.1313,34.098,34.1063,1122919.0
2017-06-20 15:00:00,41.01,41.02,41.0,41.02,189101.0,34.1063,34.1147,34.098,34.1147,189101.0
2017-06-20 15:05:00,41.02,41.02,41.0,41.0,299772.0,34.1147,34.1147,34.098,34.098,299772.0
2017-06-20 15:10:00,41.01,41.02,41.0,41.02,247484.0,34.1063,34.1147,34.098,34.1147,247484.0
2017-06-20 15:15:00,41.02,41.04,41.01,41.02,333306.0,34.1147,34.1313,34.1063,34.1147,333306.0
2017-06-20 15:20:00,41.02,41.03,41.01,41.02,479144.0,34.1147,34.123,34.1063,34.1147,479144.0
2017-06-20 15:25:00,41.02,41.03,41.0,41.02,697546.0,34.1147,34.123,34.098,34.1147,697546.0
2017-06-20 15:30:00,41.02,41.03,40.98,41.0,630098.0,34.1147,34.123,34.0814,34.098,630098.0
2017-06-20 15:35:00,41.0,41.01,40.98,41.01,872802.0,34.098,34.1063,34.0814,34.1063,872802.0
2017-06-20 15:40:00,41.01,41.01,40.99,41.01,810927.0,34.1063,34.1063,34.0897,34.1063,810927.0
2017-06-20 15:45:00,41.0,41.01,40.95,40.96,1786547.0,34.098,34.1063,34.0564,34.0648,1786547.0
2017-06-20 15:50:00,40.97,40.97,40.95,40.96,733980.0,34.0731,34.0731,34.0564,34.0648,733980.0
2017-06-20 15:55:00,40.97,40.98,40.95,40.97,2587932.0,34.0731,34.0814,34.0564,34.0731,2587932.0
2017-06-21 09:30:00,41.17,41.17,41.09,41.1,4440633.0,34.2394,34.2394,34.1729,34.1812,4440633.0
2017-06-21 09:35:00,41.1,41.14,41.07,41.14,1173627.0,34.1812,34.2144,34.1562,34.2144,1173627.0
2017-06-21 09:40:00,41.14,41.14,41.1,41.12,422902.0,34.2144,34.2144,34.1812,34.1978,422902.0
2017-06-21 09:45:00,41.12,41.17,41.12,41.16,2679632.0,34.1978,34.2394,34.1978,34.2311,2679632.0
2017-06-21 09:50:00,41.16,41.18,41.14,41.15,1659643.0,34.2311,34.2477,34.2144,34.2228,1659643.0
2017-06-21 09:55:00,41.15,41.19,41.15,41.17,413603.0,34.2228,34.256,34.2228,34.2394,413603.0
2017-06-21 10:00:00,41.17,41.2,41.16,41.17,445700.0,34.2394,34.2643,34.2311,34.2394,445700.0
2017-06-21 10:05:00,41.17,41.21,41.16,41.19,365733.0,34.2394,34.2727,34.2311,34.256,365733.0
2017-06-21 10:10:00,41.19,41.2,41.16,41.17,635130.0,34.256,34.2643,34.2311,34.2394,635130.0
2017-06-21 10:15:00,41.17,41.18,41.14,41.15,288568.0,34.2394,34.2477,34.2144,34.2228,288568.0
2017-06-21 10:20:00,41.15,41.18,41.14,41.17,183279.0,34.2228,34.2477,34.2144,34.2394,183279.0
2017-06-21 10:25:00,41.17,41.19,41.16,41.19,184411.0,34.2394,34.256,34.2311,34.256,184411.0
2017-06-21 10:30:00,41.19,41.24,41.19,41.22,692290.0,34.256,34.2976,34.256,34.281,692290.0
2017-06-21 10:35:00,41.22,41.25,41.18,41.22,702836.0,34.281,34.3059,34.2477,34.281,702836.0
2017-06-21 10:40:00,41.22,41.26,41.21,41.25,815498.0,34.281,34.3142,34.2727,34.3059,815498.0
2017-06-21 10:45:00,41.25,41.27,41.23,41.26,676765.0,34.3059,34.3226,34.2893,34.3142,676765.0
2017-06-21 10:50:00,41.26,41.27,41.25,41.27,216868.0,34.3142,34.3226,34.3059,34.3226,216868.0
2017-06-21 10:55:00,41.26,41.27,41.22,41.22,387410.0,34.3142,34.3226,34.281,34.281,387410.0
2017-06-21 11:00:00,41.23,41.23,41.14,41.15,652740.0,34.2893,34.2893,34.2144,34.2228,652740.0
2017-06-21 11:05:00,41.14,41.17,41.13,41.15,430604.0,34.2144,34.2394,34.2061,34.2228,430604.0
2017-06-21 11:10:00,41.15,41.16,41.11,41.12,299363.0,34.2228,34.2311,34.1895,34.1978,299363.0
2017-06-21 11:15:00,41.11,41.13,41.1,41.13,366377.0,34.1895,34.2061,34.1812,34.2061,366377.0
2017-06-21 11:20:00,41.13,41.15,41.12,41.12,363491.0,34.2061,34.2228,34.1978,34.1978,363491.0
2017-06-21 11:25:00,41.13,41.15,41.12,41.15,204873.0,34.2061,34.2228,34.1978,34.2228,204873.0
2017-06-21 11:30:00,41.15,41.16,41.13,41.15,334714.0,34.2228,34.2311,34.2061,34.2228,334714.0
2017-06-21 11:35:00,41.15,41.16,41.15,41.15,71274.0,34.2228,34.2311,34.2228,34.2228,71274.0
2017-06-21 11:40:00,41.15,41.21,41.15,41.2,448227.0,34.2228,34.2727,34.2228,34.2643,448227.0
2017-06-21 11:45:00,41.2,41.21,41.19,41.2,172616.0,34.2643,34.2727,34.256,34.2643,172616.0
2017-06-21 11:50:00,41.2,41.21,41.18,41.19,222475.0,34.2643,34.2727,34.2477,34.256,222475.0
2017-06-21 11:55:00,41.2,41.21,41.19,41.21,160683.0,34.2643,34.2727,34.256,34.2727,160683.0
2017-06-21 12:00:00,41.21,41.21,41.17,41.18,177695.0,34.2727,34.2727,34.2394,34.2477,177695.0
2017-06-21 12:05:00,41.18,41.19,41.16,41.19,183523.0,34.2477,34.256,34.2311,34.256,183523.0
2017-06-21 12:10:00,41.18,41.19,41.17,41.18,243686.0,34.2477,34.256,34.2394,34.2477,243686.0
2017-06-21 12:15:00,41.18,41.18,41.16,41.16,75688.0,34.2477,34.2477,34.2311,34.2311,75688.0
2017-06-21 12:20:00,41.16,41.2,41.16,41.2,206825.0,34.2311,34.2643,34.2311,34.2643,206825.0
2017-06-21 12:25:00,41.2,41.2,41.18,41.18,157349.0,34.2643,34.2643,34.2477,34.2477,157349.0
2017-06-21 12:30:00,41.18,41.21,41.17,41.17,272860.0,34.2477,34.2727,34.2394,34.2394,272860.0
2017-06-21 12:35:00,41.17,41.18,41.12,41.13,833018.0,34.2394,34.2477,34.1978,34.2061,833018.0
2017-06-21 12:40:00,41.12,41.13,41.1,41.11,486341.0,34.1978,34.2061,34.1812,34.1895,486341.0
2017-06-21 12:45:00,41.11,41.13,41.09,41.09,957797.0,34.1895,34.2061,34.1729,34.1729,957797.0
2017-06-21 12:50:00,41.09,41.12,41.08,41.1,571221.0,34.1729,34.1978,34.1645,34.1812,571221.0
2017-06-21 12:55:00,41.1,41.1,41.07,41.07,516107.0,34.1812,34.1812,34.1562,34.1562,516107.0
2017-06-21 13:00:00,41.07,41.1,41.06,41.07,1278779.0,34.1562,34.1812,34.1479,34.1562,1278779.0
2017-06-21 13:05:00,41.07,41.08,41.05,41.07,557597.0,34.1562,34.1645,34.1396,34.1562,557597.0
2017-06-21 13:10:00,41.07,41.09,41.06,41.08,306198.0,34.1562,34.1729,34.1479,34.1645,306198.0
2017-06-21 13:15:00,41.08,41.11,41.07,41.08,535898.0,34.1645,34.1895,34.1562,34.1645,535898.0
2017-06-21 13:20:00,41.08,41.1,41.07,41.09,642131.0,34.1645,34.1812,34.1562,34.1729,642131.0
2017-06-21 13:25:00,41.09,41.11,41.07,41.11,585714.0,34.1729,34.1895,34.1562,34.1895,585714.0
2017-06-21 13:30:00,41.11,41.11,41.1,41.11,405799.0,34.1895,34.1895,34.1812,34.1895,405799.0
2017-06-21 13:35:00,41.11,41.11,41.08,41.09,242641.0,34.1895,34.1895,34.1645,34.1729,242641.0
2017-06-21 13:40:00,41.08,41.08,41.05,41.07,197723.0,34.1645,34.1645,34.1396,34.1562,197723.0
2017-06-21 13:45:00,41.07,41.07,41.03,41.03,2227479.0,34.1562,34.1562,34.123,34.123,2227479.0
2017-06-21 13:50:00,41.03,41.04,41.0,41.02,1000357.0,34.123,34.1313,34.098,34.1147,1000357.0
2017-06-21 13:55:00,41.02,41.04,41.01,41.02,413025.0,34.1147,34.1313,34.1063,34.1147,413025.0
2017-06-21 14:00:00,41.02,41.04,41.01,41.02,342037.0,34.1147,34.1313,34.1063,34.1147,342037.0
2017-06-21 14:05:00,41.03,41.04,41.0,41.03,282393.0,34.123,34.1313,34.098,34.123,282393.0
2017-06-21 14:10:00,41.02,41.06,41.02,41.05,242014.0,34.1147,34.1479,34.1147,34.1396,242014.0
2017-06-21 14:15:00,41.05,41.07,41.04,41.05,306750.0,34.1396,34.1562,34.1313,34.1396,306750.0
2017-06-21 14:20:00,41.05,41.05,41.03,41.04,222159.0,34.1396,34.1396,34.123,34.1313,222159.0
2017-06-21 14:25:00,41.04,41.05,41.01,41.02,201605.0,34.1313,34.1396,34.1063,34.1147,201605.0
2017-06-21 14:30:00,41.01,41.06,41.01,41.04,509167.0,34.1063,34.1479,34.1063,34.1313,509167.0
2017-06-21 14:35:00,41.04,41.09,41.03,41.09,342651.0,34.1313,34.1729,34.123,34.1729,342651.0
2017-06-21 14:40:00,41.09,41.1,41.08,41.09,244552.0,34.1729,34.1812,34.1645,34.1729,244552.0
2017-06-21 14:45:00,41.09,41.09,41.07,41.08,403124.0,34.1729,34.1729,34.1562,34.1645,403124.0
2017-06-21 14:50:00,41.08,41.11,41.08,41.09,355665.0,34.1645,34.1895,34.1645,34.1729,355665.0
2017-06-21 14:55:00,41.09,41.11,41.09,41.09,337920.0,34.1729,34.1895,34.1729,34.1729,337920.0
2017-06-21 15:00:00,41.09,41.1,41.06,41.07,340871.0,34.1729,34.1812,34.1479,34.1562,340871.0
2017-06-21 15:05:00,41.07,41.08,41.06,41.07,110731.0,34.1562,34.1645,34.1479,34.1562,110731.0
2017-06-21 15:10:00,41.07,41.09,41.06,41.09,146366.0,34.1562,34.1729,34.1479,34.1729,146366.0
2017-06-21 15:15:00,41.09,41.1,41.07,41.09,256142.0,34.1729,34.1812,34.1562,34.1729,256142.0
2017-06-21 15:20:00,41.1,41.11,41.08,41.09,1274060.0,34.1812,34.1895,34.1645,34.1729,1274060.0
2017-06-21 15:25:00,41.09,41.1,41.08,41.09,189255.0,34.1729,34.1812,34.1645,34.1729,189255.0
2017-06-21 15:30:00,41.1,41.1,41.07,41.08,327153.0,34.1812,34.1812,34.1562,34.1645,327153.0
2017-06-21 15:35:00,41.08,41.09,41.06,41.07,285249.0,34.1645,34.1729,34.1479,34.1562,285249.0
2017-06-21 15:40:00,41.07,41.09,41.06,41.08,423288.0,34.1562,34.1729,34.1479,34.1645,423288.0
2017-06-21 15:45:00,41.08,41.1,41.07,41.09,366679.0,34.1645,34.1812,34.1562,34.1729,366679.0
2017-06-21 15:50:00,41.09,41.1,41.08,41.09,515280.0,34.1729,34.1812,34.1645,34.1729,515280.0
2017-06-21 15:55:00,41.08,41.1,41.07,41.07,1882050.0,34.1645,34.1812,34.1562,34.1562,1882050.0
2017-06-22 09:30:00,41.29,41.29,41.24,41.29,3375461.0,34.3392,34.3392,34.2976,34.3392,3375461.0
2017-06-22 09:35:00,41.29,41.29,41.22,41.22,1374136.0,34.3392,34.3392,34.281,34.281,1374136.0
2017-06-22 09:40:00,41.22,41.24,41.2,41.24,1195385.0,34.281,34.2976,34.2643,34.2976,1195385.0
2017-06-22 09:45:00,41.23,41.24,41.21,41.22,679690.0,34.2893,34.2976,34.2727,34.281,679690.0
2017-06-22 09:50:00,41.22,41.26,41.21,41.23,446443.0,34.281,34.3142,34.2727,34.2893,446443.0
2017-06-22 09:55:00,41.23,41.26,41.23,41.24,340871.0,34.2893,34.3142,34.2893,34.2976,340871.0
2017-06-22 10:00:00,41.25,41.25,41.19,41.23,378767.0,34.3059,34.3059,34.256,34.2893,378767.0
2017-06-22 10:05:00,41.23,41.25,41.21,41.23,1424175.0,34.2893,34.3059,34.2727,34.2893,1424175.0
2017-06-22 10:10:00,41.23,41.24,41.21,41.24,699869.0,34.2893,34.2976,34.2727,34.2976,699869.0
2017-06-22 10:15:00,41.24,41.25,41.22,41.23,287270.0,34.2976,34.3059,34.281,34.2893,287270.0
2017-06-22 10:20:00,41.23,41.24,41.19,41.22,307961.0,34.2893,34.2976,34.256,34.281,307961.0
2017-06-22 10:25:00,41.22,41.24,41.21,41.23,414184.0,34.281,34.2976,34.2727,34.2893,414184.0
2017-06-22 10:30:00,41.22,41.24,41.22,41.22,264232.0,34.281,34.2976,34.281,34.281,264232.0
2017-06-22 10:35:00,41.22,41.24,41.21,41.23,454738.0,34.281,34.2976,34.2727,34.2893,454738.0
2017-06-22 10:40:00,41.23,41.3,41.23,41.3,464894.0,34.2893,34.3475,34.2893,34.3475,464894.0
2017-06-22 10:45:00,41.3,41.32,41.29,41.3,297767.0,34.3475,34.3641,34.3392,34.3475,297767.0
2017-06-22 10:50:00,41.3,41.33,41.3,41.31,341417.0,34.3475,34.3725,34.3475,34.3558,341417.0
2017-06-22 10:55:00,41.32,41.32,41.23,41.31,607736.0,34.3641,34.3641,34.2893,34.3558,607736.0
2017-06-22 11:00:00,41.31,41.36,41.3,41.36,1854832.0,34.3558,34.3974,34.3475,34.3974,1854832.0
2017-06-22 11:05:00,41.36,41.41,41.35,41.38,3289633.0,34.3974,34.439,34.3891,34.414,3289633.0
2017-06-22 11:10:00,41.38,41.4,41.38,41.39,621493.0,34.414,34.4307,34.414,34.4224,621493.0
2017-06-22 11:15:00,41.39,41.4,41.38,41.4,217579.0,34.4224,34.4307,34.414,34.4307,217579.0
2017-06-22 11:20:00,41.4,41.41,41.39,41.4,511728.0,34.4307,34.439,34.4224,34.4307,511728.0
2017-06-22 11:25:00,41.4,41.4,41.38,41.4,255531.0,34.4307,34.4307,34.414,34.4307,255531.0
2017-06-22 11:30:00,41.4,41.4,41.38,41.4,697301.0,34.4307,34.4307,34.414,34.4307,697301.0
2017-06-22 11:35:00,41.4,41.41,41.39,41.41,142977.0,34.4307,34.439,34.4224,34.439,142977.0
2017-06-22 11:40:00,41.41,41.41,41.36,41.37,456573.0,34.439,34.439,34.3974,34.4057,456573.0
2017-06-22 11:45:00,41.37,41.37,41.35,41.36,226478.0,34.4057,34.4057,34.3891,34.3974,226478.0
2017-06-22 11:50:00,41.36,41.37,41.35,41.37,168531.0,34.3974,34.4057,34.3891,34.4057,168531.0
2017-06-22 11:55:00,41.37,41.38,41.36,41.38,169360.0,34.4057,34.414,34.3974,34.414,169360.0
2017-06-22 12:00:00,41.38,41.39,41.37,41.38,262753.0,34.414,34.4224,34.4057,34.414,262753.0
2017-06-22 12:05:00,41.38,41.39,41.37,41.37,183990.0,34.414,34.4224,34.4057,34.4057,183990.0
2017-06-22 12:10:00,41.38,41.4,41.37,41.39,230397.0,34.414,34.4307,34.4057,34.4224,230397.0
2017-06-22 12:15:00,41.38,41.4,41.37,41.39,229348.0,34.414,34.4307,34.4057,34.4224,229348.0
2017-06-22 12:20:00,41.4,41.41,41.38,41.41,272103.0,34.4307,34.439,34.414,34.439,272103.0
2017-06-22 12:25:00,41.41,41.42,41.4,41.41,207430.0,34.439,34.4473,34.4307,34.439,207430.0
2017-06-22 12:30:00,41.41,41.44,41.4,41.44,408104.0,34.439,34.4639,34.4307,34.4639,408104.0
2017-06-22 12:35:00,41.44,41.44,41.42,41.43,496109.0,34.4639,34.4639,34.4473,34.4556,496109.0
2017-06-22 12:40:00,41.43,41.43,41.4,41.41,888751.0,34.4556,34.4556,34.4307,34.439,888751.0
2017-06-22 12:45:00,41.41,41.43,41.41,41.43,131143.0,34.439,34.4556,34.439,34.4556,131143.0
2017-06-22 12:50:00,41.43,41.45,41.42,41.43,469932.0,34.4556,34.4723,34.4473,34.4556,469932.0
2017-06-22 12:55:00,41.43,41.43,41.41,41.41,131242.0,34.4556,34.4556,34.439,34.439,131242.0
2017-06-22 13:00:00,41.42,41.44,41.41,41.43,416629.0,34.4473,34.4639,34.439,34.4556,416629.0
2017-06-22 13:05:00,41.43,41.44,41.41,41.43,302243.0,34.4556,34.4639,34.439,34.4556,302243.0
2017-06-22 13:10:00,41.43,41.44,41.38,41.39,297556.0,34.4556,34.4639,34.414,34.4224,297556.0
2017-06-22 13:15:00,41.39,41.4,41.38,41.39,142672.0,34.4224,34.4307,34.414,34.4224,142672.0
2017-06-22 13:20:00,41.39,41.39,41.36,41.37,244554.0,34.4224,34.4224,34.3974,34.4057,244554.0
2017-06-22 13:25:00,41.37,41.38,41.36,41.38,284892.0,34.4057,34.414,34.3974,34.414,284892.0
2017-06-22 13:30:00,41.37,41.38,41.36,41.36,264259.0,34.4057,34.414,34.3974,34.3974,264259.0
2017-06-22 13:35:00,41.36,41.38,41.35,41.36,363885.0,34.3974,34.414,34.3891,34.3974,363885.0
2017-06-22 13:40:00,41.36,41.37,41.36,41.37,75486.0,34.3974,34.4057,34.3974,34.4057,75486.0
2017-06-22 13:45:00,41.37,41.38,41.36,41.37,189519.0,34.4057,34.414,34.3974,34.4057,189519.0
2017-06-22 13:50:00,41.38,41.39,41.36,41.39,1028360.0,34.414,34.4224,34.3974,34.4224,1028360.0
2017-06-22 13:55:00,41.39,41.39,41.38,41.39,87827.0,34.4224,34.4224,34.414,34.4224,87827.0
2017-06-22 14:00:00,41.39,41.4,41.38,41.4,222006.0,34.4224,34.4307,34.414,34.4307,222006.0
2017-06-22 14:05:00,41.4,41.41,41.39,41.41,111397.0,34.4307,34.439,34.4224,34.439,111397.0
2017-06-22 14:10:00,41.41,41.41,41.39,41.41,238468.0,34.439,34.439,34.4224,34.439,238468.0
2017-06-22 14:15:00,41.41,41.42,41.4,41.4,199661.0,34.439,34.4473,34.4307,34.4307,199661.0
2017-06-22 14:20:00,41.41,41.41,41.39,41.4,214787.0,34.439,34.439,34.4224,34.4307,214787.0
2017-06-22 14:25:00,41.4,41.4,41.38,41.39,138639.0,34.4307,34.4307,34.414,34.4224,138639.0
2017-06-22 14:30:00,41.38,41.39,41.37,41.38,62959.0,34.414,34.4224,34.4057,34.414,62959.0
2017-06-22 14:35:00,41.38,41.39,41.37,41.38,173010.0,34.414,34.4224,34.4057,34.414,173010.0
2017-06-22 14:40:00,41.39,41.4,41.37,41.4,264193.0,34.4224,34.4307,34.4057,34.4307,264193.0
2017-06-22 14:45:00,41.4,41.41,41.38,41.4,275993.0,34.4307,34.439,34.414,34.4307,275993.0
2017-06-22 14:50:00,41.4,41.4,41.38,41.39,211843.0,34.4307,34.4307,34.414,34.4224,211843.0
2017-06-22 14:55:00,41.38,41.39,41.37,41.39,132018.0,34.414,34.4224,34.4057,34.4224,132018.0
2017-06-22 15:00:00,41.39,41.39,41.36,41.38,302294.0,34.4224,34.4224,34.3974,34.414,302294.0
2017-06-22 15:05:00,41.38,41.4,41.37,41.4,284830.0,34.414,34.4307,34.4057,34.4307,284830.0
2017-06-22 15:10:00,41.39,41.4,41.37,41.38,190940.0,34.4224,34.4307,34.4057,34.414,190940.0
2017-06-22 15:15:00,41.39,41.39,41.37,41.39,189382.0,34.4224,34.4224,34.4057,34.4224,189382.0
2017-06-22 15:20:00,41.39,41.39,41.37,41.38,179847.0,34.4224,34.4224,34.4057,34.414,179847.0
2017-06-22 15:25:00,41.38,41.38,41.36,41.38,612050.0,34.414,34.414,34.3974,34.414,612050.0
2017-06-22 15:30:00,41.38,41.39,41.36,41.37,602919.0,34.414,34.4224,34.3974,34.4057,602919.0
2017-06-22 15:35:00,41.37,41.37,41.34,41.34,551106.0,34.4057,34.4057,34.3808,34.3808,551106.0
2017-06-22 15:40:00,41.34,41.35,41.3,41.3,588622.0,34.3808,34.3891,34.3475,34.3475,588622.0
2017-06-22 15:45:00,41.3,41.33,41.3,41.32,1124943.0,34.3475,34.3725,34.3475,34.3641,1124943.0
2017-06-22 15:50:00,41.32,41.32,41.29,41.29,1168942.0,34.3641,34.3641,34.3392,34.3392,1168942.0
2017-06-22 15:55:00,41.3,41.32,41.27,41.28,3163179.0,34.3475,34.3641,34.3226,34.3309,3163179.0
2017-06-23 09:30:00,41.35,41.4,41.34,41.37,2422694.0,34.3891,34.4307,34.3808,34.4057,2422694.0
2017-06-23 09:35:00,41.37,41.38,41.36,41.36,533286.0,34.4057,34.414,34.3974,34.3974,533286.0
2017-06-23 09:40:00,41.37,41.37,41.32,41.34,789033.0,34.4057,34.4057,34.3641,34.3808,789033.0
2017-06-23 09:45:00,41.34,41.36,41.32,41.36,750017.0,34.3808,34.3974,34.3641,34.3974,750017.0
2017-06-23 09:50:00,41.36,41.36,41.33,41.34,735961.0,34.3974,34.3974,34.3725,34.3808,735961.0
2017-06-23 09:55:00,41.34,41.4,41.33,41.4,682016.0,34.3808,34.4307,34.3725,34.4307,682016.0
2017-06-23 10:00:00,41.4,41.41,41.38,41.39,675568.0,34.4307,34.439,34.414,34.4224,675568.0
2017-06-23 10:05:00,41.39,41.41,41.37,41.41,1068131.0,34.4224,34.439,34.4057,34.439,1068131.0
2017-06-23 10:10:00,41.41,41.42,41.39,41.4,707014.0,34.439,34.4473,34.4224,34.4307,707014.0
2017-06-23 10:15:00,41.4,41.41,41.37,41.39,590805.0,34.4307,34.439,34.4057,34.4224,590805.0
2017-06-23 10:20:00,41.39,41.41,41.36,41.4,683284.0,34.4224,34.439,34.3974,34.4307,683284.0
2017-06-23 10:25:00,41.4,41.42,41.39,41.41,608318.0,34.4307,34.4473,34.4224,34.439,608318.0
2017-06-23 10:30:00,41.41,41.5,41.4,41.48,765475.0,34.439,34.5138,34.4307,34.4972,765475.0
2017-06-23 10:35:00,41.48,41.5,41.47,41.48,3830172.0,34.4972,34.5138,34.4889,34.4972,3830172.0
2017-06-23 10:40:00,41.48,41.52,41.48,41.51,462124.0,34.4972,34.5305,34.4972,34.5222,462124.0
2017-06-23 10:45:00,41.51,41.52,41.5,41.51,323958.0,34.5222,34.5305,34.5138,34.5222,323958.0
2017-06-23 10:50:00,41.52,41.54,41.51,41.52,339684.0,34.5305,34.5471,34.5222,34.5305,339684.0
2017-06-23 10:55:00,41.52,41.53,41.5,41.52,413220.0,34.5305,34.5388,34.5138,34.5305,413220.0
2017-06-23 11:00:00,41.51,41.52,41.5,41.51,174982.0,34.5222,34.5305,34.5138,34.5222,174982.0
2017-06-23 11:05:00,41.51,41.51,41.49,41.5,384033.0,34.5222,34.5222,34.5055,34.5138,384033.0
2017-06-23 11:10:00,41.5,41.5,41.47,41.48,693956.0,34.5138,34.5138,34.4889,34.4972,693956.0
2017-06-23 11:15:00,41.48,41.51,41.48,41.5,206896.0,34.4972,34.5222,34.4972,34.5138,206896.0
2017-06-23 11:20:00,41.51,41.54,41.5,41.53,928888.0,34.5222,34.5471,34.5138,34.5388,928888.0
2017-06-23 11:25:00,41.53,41.55,41.52,41.52,314390.0,34.5388,34.5554,34.5305,34.5305,314390.0
2017-06-23 11:30:00,41.52,41.54,41.52,41.52,573888.0,34.5305,34.5471,34.5305,34.5305,573888.0
2017-06-23 11:35:00,41.53,41.53,41.52,41.53,137873.0,34.5388,34.5388,34.5305,34.5388,137873.0
2017-06-23 11:40:00,41.53,41.53,41.52,41.53,130962.0,34.5388,34.5388,34.5305,34.5388,130962.0
2017-06-23 11:45:00,41.53,41.53,41.5,41.52,764231.0,34.5388,34.5388,34.5138,34.5305,764231.0
2017-06-23 11:50:00,41.52,41.56,41.51,41.55,356128.0,34.5305,34.5637,34.5222,34.5554,356128.0
2017-06-23 11:55:00,41.55,41.56,41.54,41.55,389668.0,34.5554,34.5637,34.5471,34.5554,389668.0
2017-06-23 12:00:00,41.55,41.57,41.54,41.57,328533.0,34.5554,34.5721,34.5471,34.5721,328533.0
2017-06-23 12:05:00,41.56,41.58,41.55,41.56,478445.0,34.5637,34.5804,34.5554,34.5637,478445.0
2017-06-23 12:10:00,41.56,41.57,41.56,41.57,118959.0,34.5637,34.5721,34.5637,34.5721,118959.0
2017-06-23 12:15:00,41.56,41.57,41.56,41.57,66403.0,34.5637,34.5721,34.5637,34.5721,66403.0
2017-06-23 12:20:00,41.57,41.58,41.55,41.58,346726.0,34.5721,34.5804,34.5554,34.5804,346726.0
2017-06-23 12:25:00,41.58,41.58,41.56,41.57,237486.0,34.5804,34.5804,34.5637,34.5721,237486.0
2017-06-23 12:30:00,41.57,41.58,41.56,41.58,86825.0,34.5721,34.5804,34.5637,34.5804,86825.0
2017-06-23 12:35:00,41.58,41.58,41.56,41.56,211284.0,34.5804,34.5804,34.5637,34.5637,211284.0
2017-06-23 12:40:00,41.57,41.57,41.56,41.57,178697.0,34.5721,34.5721,34.5637,34.5721,178697.0
2017-06-23 12:45:00,41.57,41.57,41.55,41.55,130234.0,34.5721,34.5721,34.5554,34.5554,130234.0
2017-06-23 12:50:00,41.55,41.56,41.54,41.55,133519.0,34.5554,34.5637,34.5471,34.5554,133519.0
2017-06-23 12:55:00,41.55,41.55,41.52,41.53,181941.0,34.5554,34.5554,34.5305,34.5388,181941.0
2017-06-23 13:00:00,41.52,41.55,41.52,41.52,371103.0,34.5305,34.5554,34.5305,34.5305,371103.0
2017-06-23 13:05:00,41.52,41.54,41.5,41.51,518602.0,34.5305,34.5471,34.5138,34.5222,518602.0
2017-06-23 13:10:00,41.51,41.52,41.5,41.51,518707.0,34.5222,34.5305,34.5138,34.5222,518707.0
2017-06-23 13:15:00,41.51,41.52,41.5,41.51,486216.0,34.5222,34.5305,34.5138,34.5222,486216.0
2017-06-23 13:20:00,41.52,41.52,41.5,41.52,397486.0,34.5305,34.5305,34.5138,34.5305,397486.0
2017-06-23 13:25:00,41.52,41.53,41.5,41.53,870716.0,34.5305,34.5388,34.5138,34.5388,870716.0
2017-06-23 13:30:00,41.53,41.55,41.52,41.55,233187.0,34.5388,34.5554,34.5305,34.5554,233187.0
2017-06-23 13:35:00,41.55,41.55,41.54,41.55,146514.0,34.5554,34.5554,34.5471,34.5554,146514.0
2017-06-23 13:40:00,41.55,41.55,41.53,41.54,144301.0,34.5554,34.5554,34.5388,34.5471,144301.0
2017-06-23 13:45:00,41.53,41.54,41.53,41.54,92711.0,34.5388,34.5471,34.5388,34.5471,92711.0
2017-06-23 13:50:00,41.54,41.57,41.54,41.57,214839.0,34.5471,34.5721,34.5471,34.5721,214839.0
2017-06-23 13:55:00,41.57,41.57,41.54,41.55,162601.0,34.5721,34.5721,34.5471,34.5554,162601.0
2017-06-23 14:00:00,41.55,41.55,41.54,41.55,65329.0,34.5554,34.5554,34.5471,34.5554,65329.0
2017-06-23 14:05:00,41.54,41.55,41.53,41.55,213721.0,34.5471,34.5554,34.5388,34.5554,213721.0
2017-06-23 14:10:00,41.55,41.56,41.54,41.54,305490.0,34.5554,34.5637,34.5471,34.5471,305490.0
2017-06-23 14:15:00,41.55,41.55,41.53,41.55,192047.0,34.5554,34.5554,34.5388,34.5554,192047.0
2017-06-23 14:20:00,41.54,41.55,41.53,41.54,78389.0,34.5471,34.5554,34.5388,34.5471,78389.0
2017-06-23 14:25:00,41.54,41.54,41.52,41.52,117675.0,34.5471,34.5471,34.5305,34.5305,117675.0
2017-06-23 14:30:00,41.52,41.54,41.52,41.54,314384.0,34.5305,34.5471,34.5305,34.5471,314384.0
2017-06-23 14:35:00,41.54,41.54,41.51,41.51,113309.0,34.5471,34.5471,34.5222,34.5222,113309.0
2017-06-23 14:40:00,41.51,41.52,41.49,41.5,416786.0,34.5222,34.5305,34.5055,34.5138,416786.0
2017-06-23 14:45:00,41.5,41.5,41.49,41.5,216234.0,34.5138,34.5138,34.5055,34.5138,216234.0
2017-06-23 14:50:00,41.5,41.52,41.49,41.52,762518.0,34.5138,34.5305,34.5055,34.5305,762518.0
2017-06-23 14:55:00,41.51,41.52,41.5,41.51,179304.0,34.5222,34.5305,34.5138,34.5222,179304.0
2017-06-23 15:00:00,41.5,41.51,41.47,41.49,464750.0,34.5138,34.5222,34.4889,34.5055,464750.0
2017-06-23 15:05:00,41.49,41.5,41.48,41.5,56516.0,34.5055,34.5138,34.4972,34.5138,56516.0
2017-06-23 15:10:00,41.5,41.51,41.49,41.51,147418.0,34.5138,34.5222,34.5055,34.5222,147418.0
2017-06-23 15:15:00,41.51,41.51,41.48,41.5,334470.0,34.5222,34.5222,34.4972,34.5138,334470.0
2017-06-23 15:20:00,41.5,41.5,41.48,41.49,119764.0,34.5138,34.5138,34.4972,34.5055,119764.0
2017-06-23 15:25:00,41.48,41.5,41.46,41.47,256907.0,34.4972,34.5138,34.4806,34.4889,256907.0
2017-06-23 15:30:00,41.46,41.49,41.45,41.49,330277.0,34.4806,34.5055,34.4723,34.5055,330277.0
2017-06-23 15:35:00,41.49,41.49,41.47,41.48,253819.0,34.5055,34.5055,34.4889,34.4972,253819.0
2017-06-23 15:40:00,41.48,41.5,41.47,41.5,200500.0,34.4972,34.5138,34.4889,34.5138,200500.0
2017-06-23 15:45:00,41.5,41.52,41.49,41.52,323421.0,34.5138,34.5305,34.5055,34.5305,323421.0
2017-06-23 15:50:00,41.52,41.52,41.49,41.49,420277.0,34.5305,34.5305,34.5055,34.5055,420277.0
2017-06-23 15:55:00,41.5,41.52,41.48,41.51,2613414.0,34.5138,34.5305,34.4972,34.5222,2613414.0
2017-06-26 09:30:00,41.88,41.96,41.88,41.95,2385116.0,34.8299,34.8964,34.8299,34.8881,2385116.0
2017-06-26 09:35:00,41.96,41.97,41.95,41.97,770366.0,34.8964,34.9047,34.8881,34.9047,770366.0
2017-06-26 09:40:00,41.97,42.0,41.96,42.0,920115.0,34.9047,34.9297,34.8964,34.9297,920115.0
2017-06-26 09:45:00,42.0,42.01,41.98,41.99,1064900.0,34.9297,34.938,34.913,34.9214,1064900.0
2017-06-26 09:50:00,41.98,41.99,41.97,41.98,926542.0,34.913,34.9214,34.9047,34.913,926542.0
2017-06-26 09:55:00,41.98,42.0,41.97,41.98,476137.0,34.913,34.9297,34.9047,34.913,476137.0
2017-06-26 10:00:00,41.98,41.99,41.94,41.98,1357353.0,34.913,34.9214,34.8798,34.913,1357353.0
2017-06-26 10:05:00,41.97,42.0,41.93,41.95,1363840.0,34.9047,34.9297,34.8715,34.8881,1363840.0
2017-06-26 10:10:00,41.95,41.96,41.92,41.96,1168348.0,34.8881,34.8964,34.8631,34.8964,1168348.0
2017-06-26 10:15:00,41.96,41.96,41.93,41.94,424026.0,34.8964,34.8964,34.8715,34.8798,424026.0
2017-06-26 10:20:00,41.94,41.96,41.93,41.96,418524.0,34.8798,34.8964,34.8715,34.8964,418524.0
2017-06-26 10:25:00,41.96,41.97,41.95,41.97,438166.0,34.8964,34.9047,34.8881,34.9047,438166.0
2017-06-26 10:30:00,41.97,41.98,41.94,41.96,556712.0,34.9047,34.913,34.8798,34.8964,556712.0
2017-06-26 10:35:00,41.95,41.96,41.89,41.9,935551.0,34.8881,34.8964,34.8382,34.8465,935551.0
2017-06-26 10:40:00,41.89,41.89,41.85,41.86,704347.0,34.8382,34.8382,34.8049,34.8132,704347.0
2017-06-26 10:45:00,41.85,41.87,41.83,41.83,1217828.0,34.8049,34.8216,34.7883,34.7883,1217828.0
2017-06-26 10:50:00,41.83,41.85,41.83,41.84,398869.0,34.7883,34.8049,34.7883,34.7966,398869.0
2017-06-26 10:55:00,41.84,41.85,41.79,41.82,666726.0,34.7966,34.8049,34.755,34.78,666726.0
2017-06-26 11:00:00,41.83,41.85,41.78,41.79,630098.0,34.7883,34.8049,34.7467,34.755,630098.0
2017-06-26 11:05:00,41.79,41.8,41.76,41.78,637170.0,34.755,34.7633,34.7301,34.7467,637170.0
2017-06-26 11:10:00,41.78,41.82,41.76,41.81,360728.0,34.7467,34.78,34.7301,34.7717,360728.0
2017-06-26 11:15:00,41.81,41.82,41.79,41.82,270785.0,34.7717,34.78,34.755,34.78,270785.0
2017-06-26 11:20:00,41.82,41.83,41.78,41.83,340558.0,34.78,34.7883,34.7467,34.7883,340558.0
2017-06-26 11:25:00,41.83,41.84,41.82,41.83,245409.0,34.7883,34.7966,34.78,34.7883,245409.0
2017-06-26 11:30:00,41.83,41.83,41.8,41.8,310919.0,34.7883,34.7883,34.7633,34.7633,310919.0
2017-06-26 11:35:00,41.8,41.83,41.79,41.82,448307.0,34.7633,34.7883,34.755,34.78,448307.0
2017-06-26 11:40:00,41.82,41.87,41.81,41.87,336429.0,34.78,34.8216,34.7717,34.8216,336429.0
2017-06-26 11:45:00,41.87,41.87,41.85,41.87,268197.0,34.8216,34.8216,34.8049,34.8216,268197.0
2017-06-26 11:50:00,41.87,41.88,41.86,41.87,280141.0,34.8216,34.8299,34.8132,34.8216,280141.0
2017-06-26 11:55:00,41.88,41.91,41.87,41.9,491416.0,34.8299,34.8548,34.8216,34.8465,491416.0
2017-06-26 12:00:00,41.9,41.91,41.89,41.91,316410.0,34.8465,34.8548,34.8382,34.8548,316410.0
2017-06-26 12:05:00,41.91,41.91,41.88,41.9,372906.0,34.8548,34.8548,34.8299,34.8465,372906.0
2017-06-26 12:10:00,41.9,41.9,41.88,41.9,175218.0,34.8465,34.8465,34.8299,34.8465,175218.0
2017-06-26 12:15:00,41.9,41.9,41.88,41.9,159326.0,34.8465,34.8465,34.8299,34.8465,159326.0
2017-06-26 12:20:00,41.9,41.91,41.89,41.89,76580.0,34.8465,34.8548,34.8382,34.8382,76580.0
2017-06-26 12:25:00,41.89,41.89,41.87,41.89,282614.0,34.8382,34.8382,34.8216,34.8382,282614.0
2017-06-26 12:30:00,41.89,41.91,41.88,41.91,322846.0,34.8382,34.8548,34.8299,34.8548,322846.0
2017-06-26 12:35:00,41.91,41.92,41.9,41.92,189371.0,34.8548,34.8631,34.8465,34.8631,189371.0
2017-06-26 12:40:00,41.92,41.93,41.91,41.92,281279.0,34.8631,34.8715,34.8548,34.8631,281279.0
2017-06-26 12:45:00,41.93,41.93,41.91,41.91,107599.0,34.8715,34.8715,34.8548,34.8548,107599.0
2017-06-26 12:50:00,41.92,41.94,41.91,41.93,115473.0,34.8631,34.8798,34.8548,34.8715,115473.0
2017-06-26 12:55:00,41.93,41.93,41.91,41.91,75942.0,34.8715,34.8715,34.8548,34.8548,75942.0
2017-06-26 13:00:00,41.91,41.92,41.89,41.89,297104.0,34.8548,34.8631,34.8382,34.8382,297104.0
2017-06-26 13:05:00,41.89,41.9,41.88,41.89,349943.0,34.8382,34.8465,34.8299,34.8382,349943.0
2017-06-26 13:10:00,41.89,41.89,41.87,41.88,234545.0,34.8382,34.8382,34.8216,34.8299,234545.0
2017-06-26 13:15:00,41.88,41.9,41.87,41.89,287311.0,34.8299,34.8465,34.8216,34.8382,287311.0
2017-06-26 13:20:00,41.89,41.9,41.88,41.9,102771.0,34.8382,34.8465,34.8299,34.8465,102771.0
2017-06-26 13:25:00,41.9,41.91,41.89,41.91,163315.0,34.8465,34.8548,34.8382,34.8548,163315.0
2017-06-26 13:30:00,41.9,41.91,41.89,41.9,142062.0,34.8465,34.8548,34.8382,34.8465,142062.0
2017-06-26 13:35:00,41.9,41.92,41.89,41.91,234417.0,34.8465,34.8631,34.8382,34.8548,234417.0
2017-06-26 13:40:00,41.91,41.92,41.9,41.91,307499.0,34.8548,34.8631,34.8465,34.8548,307499.0
2017-06-26 13:45:00,41.92,41.92,41.9,41.91,137977.0,34.8631,34.8631,34.8465,34.8548,137977.0
2017-06-26 13:50:00,41.91,41.92,41.9,41.91,161953.0,34.8548,34.8631,34.8465,34.8548,161953.0
2017-06-26 13:55:00,41.91,41.93,41.91,41.92,62221.0,34.8548,34.8715,34.8548,34.8631,62221.0
2017-06-26 14:00:00,41.92,41.93,41.91,41.92,120027.0,34.8631,34.8715,34.8548,34.8631,120027.0
2017-06-26 14:05:00,41.92,41.93,41.92,41.92,58824.0,34.8631,34.8715,34.8631,34.8631,58824.0
2017-06-26 14:10:00,41.92,41.93,41.9,41.91,251738.0,34.8631,34.8715,34.8465,34.8548,251738.0
2017-06-26 14:15:00,41.92,41.92,41.9,41.91,399576.0,34.8631,34.8631,34.8465,34.8548,399576.0
2017-06-26 14:20:00,41.91,41.92,41.89,41.9,361885.0,34.8548,34.8631,34.8382,34.8465,361885.0
2017-06-26 14:25:00,41.9,41.92,41.89,41.9,241808.0,34.8465,34.8631,34.8382,34.8465,241808.0
2017-06-26 14:30:00,41.9,41.91,41.89,41.91,161144.0,34.8465,34.8548,34.8382,34.8548,161144.0
2017-06-26 14:35:00,41.91,41.91,41.9,41.91,42714.0,34.8548,34.8548,34.8465,34.8548,42714.0
2017-06-26 14:40:00,41.91,41.92,41.9,41.91,161605.0,34.8548,34.8631,34.8465,34.8548,161605.0
2017-06-26 14:45:00,41.91,41.91,41.89,41.9,159628.0,34.8548,34.8548,34.8382,34.8465,159628.0
2017-06-26 14:50:00,41.9,41.92,41.89,41.91,117396.0,34.8465,34.8631,34.8382,34.8548,117396.0
2017-06-26 14:55:00,41.91,41.93,41.9,41.93,362448.0,34.8548,34.8715,34.8465,34.8715,362448.0
2017-06-26 15:00:00,41.93,41.93,41.89,41.91,315394.0,34.8715,34.8715,34.8382,34.8548,315394.0
2017-06-26 15:05:00,41.91,41.93,41.9,41.91,402771.0,34.8548,34.8715,34.8465,34.8548,402771.0
2017-06-26 15:10:00,41.92,41.93,41.91,41.93,117551.0,34.8631,34.8715,34.8548,34.8715,117551.0
2017-06-26 15:15:00,41.93,41.93,41.9,41.91,247969.0,34.8715,34.8715,34.8465,34.8548,247969.0
2017-06-26 15:20:00,41.91,41.92,41.88,41.89,342700.0,34.8548,34.8631,34.8299,34.8382,342700.0
2017-06-26 15:25:00,41.89,41.91,41.88,41.9,480502.0,34.8382,34.8548,34.8299,34.8465,480502.0
2017-06-26 15:30:00,41.9,41.91,41.89,41.9,191602.0,34.8465,34.8548,34.8382,34.8465,191602.0
2017-06-26 15:35:00,41.9,41.92,41.89,41.9,489150.0,34.8465,34.8631,34.8382,34.8465,489150.0
2017-06-26 15:40:00,41.9,41.91,41.88,41.9,403207.0,34.8465,34.8548,34.8299,34.8465,403207.0
2017-06-26 15:45:00,41.89,41.91,41.89,41.89,411514.0,34.8382,34.8548,34.8382,34.8382,411514.0
2017-06-26 15:50:00,41.89,41.91,41.89,41.91,670345.0,34.8382,34.8548,34.8382,34.8548,670345.0
2017-06-26 15:55:00,41.91,41.92,41.89,41.91,1724389.0,34.8548,34.8631,34.8382,34.8548,1724389.0
2017-06-27 09:30:00,41.65,41.69,41.58,41.62,2414863.0,34.6386,34.6719,34.5804,34.6136,2414863.0
2017-06-27 09:35:00,41.62,41.64,41.59,41.6,1047022.0,34.6136,34.6303,34.5887,34.597,1047022.0
2017-06-27 09:40:00,41.6,41.63,41.57,41.57,1519269.0,34.597,34.622,34.5721,34.5721,1519269.0
2017-06-27 09:45:00,41.57,41.61,41.56,41.6,1083115.0,34.5721,34.6053,34.5637,34.597,1083115.0
2017-06-27 09:50:00,41.59,41.63,41.59,41.62,1246492.0,34.5887,34.622,34.5887,34.6136,1246492.0
2017-06-27 09:55:00,41.62,41.63,41.6,41.61,334341.0,34.6136,34.622,34.597,34.6053,334341.0
2017-06-27 10:00:00,41.61,41.66,41.61,41.65,473221.0,34.6053,34.6469,34.6053,34.6386,473221.0
2017-06-27 10:05:00,41.65,41.67,41.62,41.64,373299.0,34.6386,34.6552,34.6136,34.6303,373299.0
2017-06-27 10:10:00,41.64,41.66,41.63,41.66,372961.0,34.6303,34.6469,34.622,34.6469,372961.0
2017-06-27 10:15:00,41.65,41.66,41.63,41.65,248781.0,34.6386,34.6469,34.622,34.6386,248781.0
2017-06-27 10:20:00,41.65,41.69,41.65,41.66,494669.0,34.6386,34.6719,34.6386,34.6469,494669.0
2017-06-27 10:25:00,41.66,41.69,41.64,41.65,356061.0,34.6469,34.6719,34.6303,34.6386,356061.0
2017-06-27 10:30:00,41.65,41.67,41.64,41.66,652305.0,34.6386,34.6552,34.6303,34.6469,652305.0
2017-06-27 10:35:00,41.66,41.7,41.65,41.7,518857.0,34.6469,34.6802,34.6386,34.6802,518857.0
2017-06-27 10:40:00,41.7,41.74,41.69,41.73,714047.0,34.6802,34.7134,34.6719,34.7051,714047.0
2017-06-27 10:45:00,41.74,41.75,41.73,41.75,753512.0,34.7134,34.7218,34.7051,34.7218,753512.0
2017-06-27 10:50:00,41.75,41.76,41.72,41.75,292611.0,34.7218,34.7301,34.6968,34.7218,292611.0
2017-06-27 10:55:00,41.75,41.76,41.73,41.74,938942.0,34.7218,34.7301,34.7051,34.7134,938942.0
2017-06-27 11:00:00,41.75,41.77,41.74,41.77,424755.0,34.7218,34.7384,34.7134,34.7384,424755.0
2017-06-27 11:05:00,41.77,41.77,41.74,41.75,287666.0,34.7384,34.7384,34.7134,34.7218,287666.0
2017-06-27 11:10:00,41.75,41.75,41.71,41.72,640775.0,34.7218,34.7218,34.6885,34.6968,640775.0
2017-06-27 11:15:00,41.72,41.74,41.7,41.71,341508.0,34.6968,34.7134,34.6802,34.6885,341508.0
2017-06-27 11:20:00,41.7,41.72,41.68,41.69,427067.0,34.6802,34.6968,34.6635,34.6719,427067.0
2017-06-27 11:25:00,41.68,41.71,41.68,41.68,342548.0,34.6635,34.6885,34.6635,34.6635,342548.0
2017-06-27 11:30:00,41.68,41.71,41.68,41.69,358738.0,34.6635,34.6885,34.6635,34.6719,358738.0
2017-06-27 11:35:00,41.69,41.71,41.68,41.71,315426.0,34.6719,34.6885,34.6635,34.6885,315426.0
2017-06-27 11:40:00,41.71,41.72,41.7,41.71,116682.0,34.6885,34.6968,34.6802,34.6885,116682.0
2017-06-27 11:45:00,41.7,41.72,41.7,41.72,173865.0,34.6802,34.6968,34.6802,34.6968,173865.0
2017-06-27 11:50:00,41.72,41.72,41.67,41.67,272660.0,34.6968,34.6968,34.6552,34.6552,272660.0
2017-06-27 11:55:00,41.67,41.71,41.67,41.7,106741.0,34.6552,34.6885,34.6552,34.6802,106741.0
2017-06-27 12:00:00,41.7,41.71,41.68,41.69,228330.0,34.6802,34.6885,34.6635,34.6719,228330.0
2017-06-27 12:05:00,41.7,41.71,41.69,41.69,94324.0,34.6802,34.6885,34.6719,34.6719,94324.0
2017-06-27 12:10:00,41.69,41.7,41.67,41.68,1157544.0,34.6719,34.6802,34.6552,34.6635,1157544.0
2017-06-27 12:15:00,41.67,41.68,41.63,41.63,342217.0,34.6552,34.6635,34.622,34.622,342217.0
2017-06-27 12:20:00,41.63,41.65,41.62,41.64,1645099.0,34.622,34.6386,34.6136,34.6303,1645099.0
2017-06-27 12:25:00,41.64,41.64,41.62,41.63,224791.0,34.6303,34.6303,34.6136,34.622,224791.0
2017-06-27 12:30:00,41.63,41.63,41.61,41.61,129875.0,34.622,34.622,34.6053,34.6053,129875.0
2017-06-27 12:35:00,41.61,41.61,41.58,41.58,542843.0,34.6053,34.6053,34.5804,34.5804,542843.0
2017-06-27 12:40:00,41.58,41.59,41.57,41.58,268225.0,34.5804,34.5887,34.5721,34.5804,268225.0
2017-06-27 12:45:00,41.57,41.59,41.57,41.58,1019846.0,34.5721,34.5887,34.5721,34.5804,1019846.0
2017-06-27 12:50:00,41.57,41.58,41.55,41.56,657148.0,34.5721,34.5804,34.5554,34.5637,657148.0
2017-06-27 12:55:00,41.55,41.56,41.54,41.55,250526.0,34.5554,34.5637,34.5471,34.5554,250526.0
2017-06-27 13:00:00,41.56,41.61,41.55,41.61,2456510.0,34.5637,34.6053,34.5554,34.6053,2456510.0
2017-06-27 13:05:00,41.6,41.6,41.56,41.57,359726.0,34.597,34.597,34.5637,34.5721,359726.0
2017-06-27 13:10:00,41.57,41.58,41.55,41.56,389006.0,34.5721,34.5804,34.5554,34.5637,389006.0
2017-06-27 13:15:00,41.57,41.6,41.56,41.6,224850.0,34.5721,34.597,34.5637,34.597,224850.0
2017-06-27 13:20:00,41.59,41.61,41.59,41.61,200182.0,34.5887,34.6053,34.5887,34.6053,200182.0
2017-06-27 13:25:00,41.61,41.61,41.58,41.59,184552.0,34.6053,34.6053,34.5804,34.5887,184552.0
2017-06-27 13:30:00,41.59,41.6,41.55,41.57,193559.0,34.5887,34.597,34.5554,34.5721,193559.0
2017-06-27 13:35:00,41.57,41.58,41.48,41.48,444540.0,34.5721,34.5804,34.4972,34.4972,444540.0
2017-06-27 13:40:00,41.49,41.51,41.47,41.47,618405.0,34.5055,34.5222,34.4889,34.4889,618405.0
2017-06-27 13:45:00,41.47,41.48,41.44,41.47,419171.0,34.4889,34.4972,34.4639,34.4889,419171.0
2017-06-27 13:50:00,41.47,41.5,41.46,41.5,323710.0,34.4889,34.5138,34.4806,34.5138,323710.0
2017-06-27 13:55:00,41.5,41.51,41.47,41.49,296762.0,34.5138,34.5222,34.4889,34.5055,296762.0
2017-06-27 14:00:00,41.48,41.5,41.46,41.47,347167.0,34.4972,34.5138,34.4806,34.4889,347167.0
2017-06-27 14:05:00,41.47,41.48,41.44,41.46,297898.0,34.4889,34.4972,34.4639,34.4806,297898.0
2017-06-27 14:10:00,41.46,41.49,41.43,41.46,209192.0,34.4806,34.5055,34.4556,34.4806,209192.0
2017-06-27 14:15:00,41.46,41.51,41.45,41.51,412150.0,34.4806,34.5222,34.4723,34.5222,412150.0
2017-06-27 14:20:00,41.51,41.51,41.47,41.5,161356.0,34.5222,34.5222,34.4889,34.5138,161356.0
2017-06-27 14:25:00,41.5,41.55,41.49,41.54,186271.0,34.5138,34.5554,34.5055,34.5471,186271.0
2017-06-27 14:30:00,41.53,41.55,41.52,41.54,170099.0,34.5388,34.5554,34.5305,34.5471,170099.0
2017-06-27 14:35:00,41.55,41.55,41.51,41.51,129971.0,34.5554,34.5554,34.5222,34.5222,129971.0
2017-06-27 14:40:00,41.52,41.52,41.49,41.51,289226.0,34.5305,34.5305,34.5055,34.5222,289226.0
2017-06-27 14:45:00,41.51,41.55,41.51,41.53,367067.0,34.5222,34.5554,34.5222,34.5388,367067.0
2017-06-27 14:50:00,41.53,41.55,41.52,41.53,133768.0,34.5388,34.5554,34.5305,34.5388,133768.0
2017-06-27 14:55:00,41.53,41.54,41.53,41.54,69109.0,34.5388,34.5471,34.5388,34.5471,69109.0
2017-06-27 15:00:00,41.53,41.56,41.52,41.55,309370.0,34.5388,34.5637,34.5305,34.5554,309370.0
2017-06-27 15:05:00,41.55,41.56,41.5,41.52,214568.0,34.5554,34.5637,34.5138,34.5305,214568.0
2017-06-27 15:10:00,41.52,41.54,41.51,41.54,120214.0,34.5305,34.5471,34.5222,34.5471,120214.0
2017-06-27 15:15:00,41.54,41.55,41.5,41.51,373868.0,34.5471,34.5554,34.5138,34.5222,373868.0
2017-06-27 15:20:00,41.51,41.52,41.5,41.52,489811.0,34.5222,34.5305,34.5138,34.5305,489811.0
2017-06-27 15:25:00,41.51,41.52,41.48,41.5,815791.0,34.5222,34.5305,34.4972,34.5138,815791.0
2017-06-27 15:30:00,41.5,41.51,41.47,41.48,724577.0,34.5138,34.5222,34.4889,34.4972,724577.0
2017-06-27 15:35:00,41.48,41.49,41.47,41.47,730195.0,34.4972,34.5055,34.4889,34.4889,730195.0
2017-06-27 15:40:00,41.47,41.5,41.45,41.49,753463.0,34.4889,34.5138,34.4723,34.5055,753463.0
2017-06-27 15:45:00,41.48,41.5,41.47,41.48,588228.0,34.4972,34.5138,34.4889,34.4972,588228.0
2017-06-27 15:50:00,41.47,41.48,41.42,41.43,3750552.0,34.4889,34.4972,34.4473,34.4556,3750552.0
2017-06-27 15:55:00,41.44,41.44,41.4,41.42,3708871.0,34.4639,34.4639,34.4307,34.4473,3708871.0
2017-06-28 09:30:00,41.53,41.6,41.52,41.59,1145962.0,34.5388,34.597,34.5305,34.5887,1145962.0
2017-06-28 09:35:00,41.6,41.61,41.49,41.49,890842.0,34.597,34.6053,34.5055,34.5055,890842.0
2017-06-28 09:40:00,41.49,41.51,41.46,41.48,432018.0,34.5055,34.5222,34.4806,34.4972,432018.0
2017-06-28 09:45:00,41.48,41.49,41.45,41.48,348390.0,34.4972,34.5055,34.4723,34.4972,348390.0
2017-06-28 09:50:00,41.48,41.5,41.43,41.44,688140.0,34.4972,34.5138,34.4556,34.4639,688140.0
2017-06-28 09:55:00,41.44,41.46,41.43,41.45,401147.0,34.4639,34.4806,34.4556,34.4723,401147.0
2017-06-28 10:00:00,41.44,41.49,41.44,41.48,342276.0,34.4639,34.5055,34.4639,34.4972,342276.0
2017-06-28 10:05:00,41.48,41.52,41.48,41.5,504535.0,34.4972,34.5305,34.4972,34.5138,504535.0
2017-06-28 10:10:00,41.5,41.5,41.46,41.46,434818.0,34.5138,34.5138,34.4806,34.4806,434818.0
2017-06-28 10:15:00,41.46,41.5,41.46,41.48,857926.0,34.4806,34.5138,34.4806,34.4972,857926.0
2017-06-28 10:20:00,41.48,41.5,41.47,41.47,261899.0,34.4972,34.5138,34.4889,34.4889,261899.0
2017-06-28 10:25:00,41.47,41.48,41.43,41.43,446321.0,34.4889,34.4972,34.4556,34.4556,446321.0
2017-06-28 10:30:00,41.44,41.51,41.43,41.51,617769.0,34.4639,34.5222,34.4556,34.5222,617769.0
2017-06-28 10:35:00,41.51,41.53,41.49,41.5,329069.0,34.5222,34.5388,34.5055,34.5138,329069.0
2017-06-28 10:40:00,41.5,41.55,41.5,41.55,348384.0,34.5138,34.5554,34.5138,34.5554,348384.0
2017-06-28 10:45:00,41.55,41.57,41.54,41.55,524466.0,34.5554,34.5721,34.5471,34.5554,524466.0
2017-06-28 10:50:00,41.55,41.59,41.55,41.59,276876.0,34.5554,34.5887,34.5554,34.5887,276876.0
2017-06-28 10:55:00,41.58,41.59,41.55,41.55,188106.0,34.5804,34.5887,34.5554,34.5554,188106.0
2017-06-28 11:00:00,41.55,41.6,41.55,41.58,289916.0,34.5554,34.597,34.5554,34.5804,289916.0
2017-06-28 11:05:00,41.59,41.59,41.55,41.55,224379.0,34.5887,34.5887,34.5554,34.5554,224379.0
2017-06-28 11:10:00,41.56,41.6,41.55,41.59,410298.0,34.5637,34.597,34.5554,34.5887,410298.0
2017-06-28 11:15:00,41.6,41.6,41.58,41.59,567843.0,34.597,34.597,34.5804,34.5887,567843.0
2017-06-28 11:20:00,41.58,41.61,41.57,41.61,348982.0,34.5804,34.6053,34.5721,34.6053,348982.0
2017-06-28 11:25:00,41.61,41.62,41.59,41.6,249183.0,34.6053,34.6136,34.5887,34.597,249183.0
2017-06-28 11:30:00,41.61,41.62,41.6,41.6,243912.0,34.6053,34.6136,34.597,34.597,243912.0
2017-06-28 11:35:00,41.6,41.64,41.6,41.63,208631.0,34.597,34.6303,34.597,34.622,208631.0
2017-06-28 11:40:00,41.63,41.65,41.62,41.62,379112.0,34.622,34.6386,34.6136,34.6136,379112.0
2017-06-28 11:45:00,41.62,41.63,41.61,41.62,315395.0,34.6136,34.622,34.6053,34.6136,315395.0
2017-06-28 11:50:00,41.62,41.66,41.62,41.64,302296.0,34.6136,34.6469,34.6136,34.6303,302296.0
2017-06-28 11:55:00,41.64,41.65,41.61,41.61,181762.0,34.6303,34.6386,34.6053,34.6053,181762.0
2017-06-28 12:00:00,41.61,41.65,41.6,41.64,989032.0,34.6053,34.6386,34.597,34.6303,989032.0
2017-06-28 12:05:00,41.63,41.64,41.63,41.64,371361.0,34.622,34.6303,34.622,34.6303,371361.0
2017-06-28 12:10:00,41.64,41.64,41.63,41.64,111306.0,34.6303,34.6303,34.622,34.6303,111306.0
2017-06-28 12:15:00,41.64,41.65,41.62,41.64,515791.0,34.6303,34.6386,34.6136,34.6303,515791.0
2017-06-28 12:20:00,41.64,41.65,41.63,41.63,94515.0,34.6303,34.6386,34.622,34.622,94515.0
2017-06-28 12:25:00,41.63,41.66,41.63,41.65,98058.0,34.622,34.6469,34.622,34.6386,98058.0
2017-06-28 12:30:00,41.66,41.66,41.63,41.63,265318.0,34.6469,34.6469,34.622,34.622,265318.0
2017-06-28 12:35:00,41.63,41.65,41.62,41.65,387929.0,34.622,34.6386,34.6136,34.6386,387929.0
2017-06-28 12:40:00,41.65,41.66,41.63,41.65,158612.0,34.6386,34.6469,34.622,34.6386,158612.0
2017-06-28 12:45:00,41.66,41.69,41.65,41.67,177290.0,34.6469,34.6719,34.6386,34.6552,177290.0
2017-06-28 12:50:00,41.68,41.68,41.66,41.67,107518.0,34.6635,34.6635,34.6469,34.6552,107518.0
2017-06-28 12:55:00,41.67,41.67,41.66,41.67,34968.0,34.6552,34.6552,34.6469,34.6552,34968.0
2017-06-28 13:00:00,41.66,41.68,41.66,41.66,76599.0,34.6469,34.6635,34.6469,34.6469,76599.0
2017-06-28 13:05:00,41.67,41.68,41.66,41.67,83999.0,34.6552,34.6635,34.6469,34.6552,83999.0
2017-06-28 13:10:00,41.67,41.69,41.66,41.67,119700.0,34.6552,34.6719,34.6469,34.6552,119700.0
2017-06-28 13:15:00,41.67,41.68,41.66,41.68,112743.0,34.6552,34.6635,34.6469,34.6635,112743.0
2017-06-28 13:20:00,41.68,41.69,41.67,41.69,146801.0,34.6635,34.6719,34.6552,34.6719,146801.0
2017-06-28 13:25:00,41.69,41.7,41.68,41.7,79086.0,34.6719,34.6802,34.6635,34.6802,79086.0
2017-06-28 13:30:00,41.69,41.7,41.68,41.69,152271.0,34.6719,34.6802,34.6635,34.6719,152271.0
2017-06-28 13:35:00,41.69,41.72,41.68,41.72,133700.0,34.6719,34.6968,34.6635,34.6968,133700.0
2017-06-28 13:40:00,41.72,41.72,41.69,41.72,173600.0,34.6968,34.6968,34.6719,34.6968,173600.0
2017-06-28 13:45:00,41.72,41.73,41.71,41.72,138609.0,34.6968,34.7051,34.6885,34.6968,138609.0
2017-06-28 13:50:00,41.72,41.73,41.71,41.72,123297.0,34.6968,34.7051,34.6885,34.6968,123297.0
2017-06-28 13:55:00,41.72,41.72,41.69,41.69,248100.0,34.6968,34.6968,34.6719,34.6719,248100.0
2017-06-28 14:00:00,41.69,41.71,41.69,41.69,135247.0,34.6719,34.6885,34.6719,34.6719,135247.0
2017-06-28 14:05:00,41.69,41.73,41.69,41.72,263015.0,34.6719,34.7051,34.6719,34.6968,263015.0
2017-06-28 14:10:00,41.72,41.73,41.71,41.73,298945.0,34.6968,34.7051,34.6885,34.7051,298945.0
2017-06-28 14:15:00,41.73,41.75,41.72,41.74,450062.0,34.7051,34.7218,34.6968,34.7134,450062.0
2017-06-28 14:20:00,41.74,41.75,41.71,41.72,157091.0,34.7134,34.7218,34.6885,34.6968,157091.0
2017-06-28 14:25:00,41.72,41.73,41.69,41.7,274036.0,34.6968,34.7051,34.6719,34.6802,274036.0
2017-06-28 14:30:00,41.7,41.71,41.69,41.7,202423.0,34.6802,34.6885,34.6719,34.6802,202423.0
2017-06-28 14:35:00,41.7,41.71,41.69,41.69,113084.0,34.6802,34.6885,34.6719,34.6719,113084.0
2017-06-28 14:40:00,41.7,41.71,41.68,41.71,251507.0,34.6802,34.6885,34.6635,34.6885,251507.0
2017-06-28 14:45:00,41.71,41.71,41.7,41.7,111204.0,34.6885,34.6885,34.6802,34.6802,111204.0
2017-06-28 14:50:00,41.71,41.72,41.7,41.71,163776.0,34.6885,34.6968,34.6802,34.6885,163776.0
2017-06-28 14:55:00,41.71,41.74,41.71,41.73,140314.0,34.6885,34.7134,34.6885,34.7051,140314.0
2017-06-28 15:00:00,41.74,41.75,41.72,41.75,291949.0,34.7134,34.7218,34.6968,34.7218,291949.0
2017-06-28 15:05:00,41.74,41.76,41.73,41.73,180342.0,34.7134,34.7301,34.7051,34.7051,180342.0
2017-06-28 15:10:00,41.73,41.75,41.73,41.73,379839.0,34.7051,34.7218,34.7051,34.7051,379839.0
2017-06-28 15:15:00,41.73,41.75,41.73,41.75,123000.0,34.7051,34.7218,34.7051,34.7218,123000.0
2017-06-28 15:20:00,41.75,41.76,41.74,41.75,226434.0,34.7218,34.7301,34.7134,34.7218,226434.0
2017-06-28 15:25:00,41.75,41.76,41.74,41.74,271191.0,34.7218,34.7301,34.7134,34.7134,271191.0
2017-06-28 15:30:00,41.75,41.77,41.74,41.75,856330.0,34.7218,34.7384,34.7134,34.7218,856330.0
2017-06-28 15:35:00,41.75,41.76,41.74,41.74,358977.0,34.7218,34.7301,34.7134,34.7134,358977.0
2017-06-28 15:40:00,41.74,41.76,41.73,41.73,321653.0,34.7134,34.7301,34.7051,34.7051,321653.0
2017-06-28 15:45:00,41.73,41.74,41.72,41.73,475381.0,34.7051,34.7134,34.6968,34.7051,475381.0
2017-06-28 15:50:00,41.73,41.76,41.73,41.74,1234140.0,34.7051,34.7301,34.7051,34.7134,1234140.0
2017-06-28 15:55:00,41.75,41.75,41.7,41.72,2880693.0,34.7218,34.7218,34.6802,34.6968,2880693.0
2017-06-29 09:30:00,41.53,41.54,41.44,41.46,1378471.0,34.5388,34.5471,34.4639,34.4806,1378471.0
2017-06-29 09:35:00,41.46,41.47,41.43,41.47,833999.0,34.4806,34.4889,34.4556,34.4889,833999.0
2017-06-29 09:40:00,41.47,41.48,41.37,41.38,1082035.0,34.4889,34.4972,34.4057,34.414,1082035.0
2017-06-29 09:45:00,41.38,41.42,41.35,41.41,1196700.0,34.414,34.4473,34.3891,34.439,1196700.0
2017-06-29 09:50:00,41.41,41.44,41.4,41.43,623464.0,34.439,34.4639,34.4307,34.4556,623464.0
2017-06-29 09:55:00,41.43,41.45,41.41,41.41,221219.0,34.4556,34.4723,34.439,34.439,221219.0
2017-06-29 10:00:00,41.41,41.43,41.38,41.4,320675.0,34.439,34.4556,34.414,34.4307,320675.0
2017-06-29 10:05:00,41.39,41.42,41.36,41.42,370141.0,34.4224,34.4473,34.3974,34.4473,370141.0
2017-06-29 10:10:00,41.41,41.42,41.37,41.39,317669.0,34.439,34.4473,34.4057,34.4224,317669.0
2017-06-29 10:15:00,41.39,41.41,41.34,41.35,2052530.0,34.4224,34.439,34.3808,34.3891,2052530.0
2017-06-29 10:20:00,41.36,41.42,41.35,41.4,2885801.0,34.3974,34.4473,34.3891,34.4307,2885801.0
2017-06-29 10:25:00,41.4,41.47,41.38,41.47,1232220.0,34.4307,34.4889,34.414,34.4889,1232220.0
2017-06-29 10:30:00,41.47,41.48,41.44,41.48,626919.0,34.4889,34.4972,34.4639,34.4972,626919.0
2017-06-29 10:35:00,41.47,41.48,41.45,41.47,412338.0,34.4889,34.4972,34.4723,34.4889,412338.0
2017-06-29 10:40:00,41.46,41.51,41.46,41.51,235155.0,34.4806,34.5222,34.4806,34.5222,235155.0
2017-06-29 10:45:00,41.51,41.53,41.5,41.51,1616693.0,34.5222,34.5388,34.5138,34.5222,1616693.0
2017-06-29 10:50:00,41.51,41.51,41.45,41.46,939547.0,34.5222,34.5222,34.4723,34.4806,939547.0
2017-06-29 10:55:00,41.45,41.46,41.44,41.45,1158864.0,34.4723,34.4806,34.4639,34.4723,1158864.0
2017-06-29 11:00:00,41.45,41.45,41.41,41.43,606841.0,34.4723,34.4723,34.439,34.4556,606841.0
2017-06-29 11:05:00,41.43,41.43,41.39,41.4,247510.0,34.4556,34.4556,34.4224,34.4307,247510.0
2017-06-29 11:10:00,41.4,41.4,41.34,41.36,507860.0,34.4307,34.4307,34.3808,34.3974,507860.0
2017-06-29 11:15:00,41.35,41.36,41.33,41.33,1208723.0,34.3891,34.3974,34.3725,34.3725,1208723.0
2017-06-29 11:20:00,41.33,41.36,41.31,41.32,855492.0,34.3725,34.3974,34.3558,34.3641,855492.0
2017-06-29 11:25:00,41.32,41.32,41.26,41.28,1074920.0,34.3641,34.3641,34.3142,34.3309,1074920.0
2017-06-29 11:30:00,41.27,41.28,41.19,41.27,1405720.0,34.3226,34.3309,34.256,34.3226,1405720.0
2017-06-29 11:35:00,41.27,41.28,41.24,41.24,589094.0,34.3226,34.3309,34.2976,34.2976,589094.0
2017-06-29 11:40:00,41.25,41.28,41.22,41.27,458707.0,34.3059,34.3309,34.281,34.3226,458707.0
2017-06-29 11:45:00,41.27,41.29,41.24,41.24,229680.0,34.3226,34.3392,34.2976,34.2976,229680.0
2017-06-29 11:50:00,41.24,41.26,41.22,41.23,514602.0,34.2976,34.3142,34.281,34.2893,514602.0
2017-06-29 11:55:00,41.23,41.23,41.16,41.16,1355620.0,34.2893,34.2893,34.2311,34.2311,1355620.0
2017-06-29 12:00:00,41.16,41.21,41.12,41.18,1865045.0,34.2311,34.2727,34.1978,34.2477,1865045.0
2017-06-29 12:05:00,41.18,41.19,41.15,41.17,1476417.0,34.2477,34.256,34.2228,34.2394,1476417.0
2017-06-29 12:10:00,41.17,41.21,41.16,41.19,898325.0,34.2394,34.2727,34.2311,34.256,898325.0
2017-06-29 12:15:00,41.19,41.2,41.16,41.19,292669.0,34.256,34.2643,34.2311,34.256,292669.0
2017-06-29 12:20:00,41.19,41.19,41.17,41.19,359971.0,34.256,34.256,34.2394,34.256,359971.0
2017-06-29 12:25:00,41.19,41.19,41.14,41.16,613002.0,34.256,34.256,34.2144,34.2311,613002.0
2017-06-29 12:30:00,41.16,41.18,41.12,41.13,851546.0,34.2311,34.2477,34.1978,34.2061,851546.0
2017-06-29 12:35:00,41.13,41.15,41.12,41.13,371695.0,34.2061,34.2228,34.1978,34.2061,371695.0
2017-06-29 12:40:00,41.13,41.15,41.1,41.14,439306.0,34.2061,34.2228,34.1812,34.2144,439306.0
2017-06-29 12:45:00,41.14,41.15,41.1,41.11,596785.0,34.2144,34.2228,34.1812,34.1895,596785.0
2017-06-29 12:50:00,41.11,41.13,41.1,41.11,344332.0,34.1895,34.2061,34.1812,34.1895,344332.0
2017-06-29 12:55:00,41.11,41.12,41.08,41.08,335152.0,34.1895,34.1978,34.1645,34.1645,335152.0
2017-06-29 13:00:00,41.09,41.13,41.08,41.1,243371.0,34.1729,34.2061,34.1645,34.1812,243371.0
2017-06-29 13:05:00,41.11,41.11,41.05,41.07,390899.0,34.1895,34.1895,34.1396,34.1562,390899.0
2017-06-29 13:10:00,41.08,41.08,41.0,41.02,671632.0,34.1645,34.1645,34.098,34.1147,671632.0
2017-06-29 13:15:00,41.02,41.05,41.0,41.02,582404.0,34.1147,34.1396,34.098,34.1147,582404.0
2017-06-29 13:20:00,41.02,41.02,40.98,41.0,523888.0,34.1147,34.1147,34.0814,34.098,523888.0
2017-06-29 13:25:00,41.0,41.0,40.92,40.95,822725.0,34.098,34.098,34.0315,34.0564,822725.0
2017-06-29 13:30:00,40.95,41.05,40.94,41.04,1007000.0,34.0564,34.1396,34.0481,34.1313,1007000.0
2017-06-29 13:35:00,41.03,41.05,40.99,41.05,717580.0,34.123,34.1396,34.0897,34.1396,717580.0
2017-06-29 13:40:00,41.05,41.07,41.01,41.02,569180.0,34.1396,34.1562,34.1063,34.1147,569180.0
2017-06-29 13:45:00,41.02,41.06,41.01,41.03,205267.0,34.1147,34.1479,34.1063,34.123,205267.0
2017-06-29 13:50:00,41.03,41.05,41.01,41.05,291431.0,34.123,34.1396,34.1063,34.1396,291431.0
2017-06-29 13:55:00,41.04,41.06,41.02,41.05,270921.0,34.1313,34.1479,34.1147,34.1396,270921.0
2017-06-29 14:00:00,41.05,41.06,41.01,41.03,363627.0,34.1396,34.1479,34.1063,34.123,363627.0
2017-06-29 14:05:00,41.04,41.1,41.03,41.08,585932.0,34.1313,34.1812,34.123,34.1645,585932.0
2017-06-29 14:10:00,41.07,41.11,41.06,41.1,432490.0,34.1562,34.1895,34.1479,34.1812,432490.0
2017-06-29 14:15:00,41.11,41.12,41.07,41.09,464370.0,34.1895,34.1978,34.1562,34.1729,464370.0
2017-06-29 14:20:00,41.09,41.11,41.08,41.1,208985.0,34.1729,34.1895,34.1645,34.1812,208985.0
2017-06-29 14:25:00,41.1,41.14,41.1,41.13,575574.0,34.1812,34.2144,34.1812,34.2061,575574.0
2017-06-29 14:30:00,41.13,41.13,41.1,41.11,634093.0,34.2061,34.2061,34.1812,34.1895,634093.0
2017-06-29 14:35:00,41.11,41.12,41.09,41.11,366635.0,34.1895,34.1978,34.1729,34.1895,366635.0
2017-06-29 14:40:00,41.11,41.13,41.09,41.12,571638.0,34.1895,34.2061,34.1729,34.1978,571638.0
2017-06-29 14:45:00,41.12,41.12,41.07,41.08,338496.0,34.1978,34.1978,34.1562,34.1645,338496.0
2017-06-29 14:50:00,41.08,41.11,41.06,41.1,482141.0,34.1645,34.1895,34.1479,34.1812,482141.0
2017-06-29 14:55:00,41.11,41.13,41.08,41.11,442969.0,34.1895,34.2061,34.1645,34.1895,442969.0
2017-06-29 15:00:00,41.12,41.18,41.1,41.16,640020.0,34.1978,34.2477,34.1812,34.2311,640020.0
2017-06-29 15:05:00,41.16,41.19,41.15,41.15,548888.0,34.2311,34.256,34.2228,34.2228,548888.0
2017-06-29 15:10:00,41.15,41.15,41.12,41.14,296304.0,34.2228,34.2228,34.1978,34.2144,296304.0
2017-06-29 15:15:00,41.14,41.18,41.13,41.17,1479728.0,34.2144,34.2477,34.2061,34.2394,1479728.0
2017-06-29 15:20:00,41.18,41.18,41.15,41.16,314447.0,34.2477,34.2477,34.2228,34.2311,314447.0
2017-06-29 15:25:00,41.16,41.16,41.12,41.14,400941.0,34.2311,34.2311,34.1978,34.2144,400941.0
2017-06-29 15:30:00,41.14,41.19,41.13,41.18,541564.0,34.2144,34.256,34.2061,34.2477,541564.0
2017-06-29 15:35:00,41.19,41.2,41.17,41.2,619338.0,34.256,34.2643,34.2394,34.2643,619338.0
2017-06-29 15:40:00,41.21,41.21,41.16,41.16,499830.0,34.2727,34.2727,34.2311,34.2311,499830.0
2017-06-29 15:45:00,41.16,41.18,41.14,41.15,734502.0,34.2311,34.2477,34.2144,34.2228,734502.0
2017-06-29 15:50:00,41.15,41.2,41.15,41.19,1217214.0,34.2228,34.2643,34.2228,34.256,1217214.0
2017-06-29 15:55:00,41.19,41.23,41.18,41.2,2748553.0,34.256,34.2893,34.2477,34.2643,2748553.0
2017-06-30 09:30:00,41.44,41.51,41.44,41.5,2325172.0,34.4639,34.5222,34.4639,34.5138,2325172.0
2017-06-30 09:35:00,41.5,41.53,41.48,41.51,1684159.0,34.5138,34.5388,34.4972,34.5222,1684159.0
2017-06-30 09:40:00,41.51,41.52,41.45,41.48,831192.0,34.5222,34.5305,34.4723,34.4972,831192.0
2017-06-30 09:45:00,41.49,41.52,41.47,41.52,1266153.0,34.5055,34.5305,34.4889,34.5305,1266153.0
2017-06-30 09:50:00,41.51,41.52,41.45,41.46,559289.0,34.5222,34.5305,34.4723,34.4806,559289.0
2017-06-30 09:55:00,41.46,41.47,41.42,41.44,994383.0,34.4806,34.4889,34.4473,34.4639,994383.0
2017-06-30 10:00:00,41.44,41.46,41.41,41.41,729621.0,34.4639,34.4806,34.439,34.439,729621.0
2017-06-30 10:05:00,41.41,41.45,41.4,41.43,555826.0,34.439,34.4723,34.4307,34.4556,555826.0
2017-06-30 10:10:00,41.43,41.44,41.4,41.4,345969.0,34.4556,34.4639,34.4307,34.4307,345969.0
2017-06-30 10:15:00,41.41,41.43,41.38,41.41,532266.0,34.439,34.4556,34.414,34.439,532266.0
2017-06-30 10:20:00,41.41,41.46,41.4,41.46,557870.0,34.439,34.4806,34.4307,34.4806,557870.0
2017-06-30 10:25:00,41.46,41.46,41.44,41.45,276780.0,34.4806,34.4806,34.4639,34.4723,276780.0
2017-06-30 10:30:00,41.45,41.47,41.42,41.45,785559.0,34.4723,34.4889,34.4473,34.4723,785559.0
2017-06-30 10:35:00,41.45,41.46,41.4,41.4,783457.0,34.4723,34.4806,34.4307,34.4307,783457.0
2017-06-30 10:40:00,41.4,41.42,41.39,41.41,471560.0,34.4307,34.4473,34.4224,34.439,471560.0
2017-06-30 10:45:00,41.41,41.41,41.37,41.37,416430.0,34.439,34.439,34.4057,34.4057,416430.0
2017-06-30 10:50:00,41.38,41.39,41.36,41.37,733060.0,34.414,34.4224,34.3974,34.4057,733060.0
2017-06-30 10:55:00,41.37,41.41,41.36,41.41,523318.0,34.4057,34.439,34.3974,34.439,523318.0
2017-06-30 11:00:00,41.4,41.41,41.38,41.4,1003243.0,34.4307,34.439,34.414,34.4307,1003243.0
2017-06-30 11:05:00,41.4,41.41,41.39,41.41,767956.0,34.4307,34.439,34.4224,34.439,767956.0
2017-06-30 11:10:00,41.41,41.43,41.4,41.41,428361.0,34.439,34.4556,34.4307,34.439,428361.0
2017-06-30 11:15:00,41.42,41.44,41.4,41.42,520037.0,34.4473,34.4639,34.4307,34.4473,520037.0
2017-06-30 11:20:00,41.41,41.46,41.41,41.46,889782.0,34.439,34.4806,34.439,34.4806,889782.0
2017-06-30 11:25:00,41.46,41.47,41.4,41.42,585194.0,34.4806,34.4889,34.4307,34.4473,585194.0
2017-06-30 11:30:00,41.43,41.45,41.41,41.45,550725.0,34.4556,34.4723,34.439,34.4723,550725.0
2017-06-30 11:35:00,41.45,41.47,41.44,41.46,372989.0,34.4723,34.4889,34.4639,34.4806,372989.0
2017-06-30 11:40:00,41.46,41.48,41.45,41.45,929891.0,34.4806,34.4972,34.4723,34.4723,929891.0
2017-06-30 11:45:00,41.45,41.48,41.45,41.47,1165152.0,34.4723,34.4972,34.4723,34.4889,1165152.0
2017-06-30 11:50:00,41.47,41.49,41.47,41.49,283706.0,34.4889,34.5055,34.4889,34.5055,283706.0
2017-06-30 11:55:00,41.49,41.5,41.48,41.48,705815.0,34.5055,34.5138,34.4972,34.4972,705815.0
2017-06-30 12:00:00,41.48,41.48,41.46,41.47,278004.0,34.4972,34.4972,34.4806,34.4889,278004.0
2017-06-30 12:05:00,41.48,41.49,41.46,41.48,940497.0,34.4972,34.5055,34.4806,34.4972,940497.0
2017-06-30 12:10:00,41.48,41.49,41.46,41.47,543428.0,34.4972,34.5055,34.4806,34.4889,543428.0
2017-06-30 12:15:00,41.47,41.5,41.46,41.48,269512.0,34.4889,34.5138,34.4806,34.4972,269512.0
2017-06-30 12:20:00,41.49,41.5,41.47,41.49,153078.0,34.5055,34.5138,34.4889,34.5055,153078.0
2017-06-30 12:25:00,41.49,41.5,41.47,41.48,117219.0,34.5055,34.5138,34.4889,34.4972,117219.0
2017-06-30 12:30:00,41.48,41.49,41.46,41.48,434917.0,34.4972,34.5055,34.4806,34.4972,434917.0
2017-06-30 12:35:00,41.48,41.5,41.47,41.48,226435.0,34.4972,34.5138,34.4889,34.4972,226435.0
2017-06-30 12:40:00,41.48,41.5,41.47,41.49,173026.0,34.4972,34.5138,34.4889,34.5055,173026.0
2017-06-30 12:45:00,41.5,41.5,41.47,41.47,345138.0,34.5138,34.5138,34.4889,34.4889,345138.0
2017-06-30 12:50:00,41.48,41.5,41.47,41.49,236138.0,34.4972,34.5138,34.4889,34.5055,236138.0
2017-06-30 12:55:00,41.49,41.5,41.48,41.5,174604.0,34.5055,34.5138,34.4972,34.5138,174604.0
2017-06-30 13:00:00,41.5,41.51,41.49,41.5,241997.0,34.5138,34.5222,34.5055,34.5138,241997.0
2017-06-30 13:05:00,41.51,41.52,41.49,41.52,435970.0,34.5222,34.5305,34.5055,34.5305,435970.0
2017-06-30 13:10:00,41.52,41.52,41.51,41.51,121230.0,34.5305,34.5305,34.5222,34.5222,121230.0
2017-06-30 13:15:00,41.52,41.52,41.49,41.51,268901.0,34.5305,34.5305,34.5055,34.5222,268901.0
2017-06-30 13:20:00,41.51,41.51,41.49,41.5,185208.0,34.5222,34.5222,34.5055,34.5138,185208.0
2017-06-30 13:25:00,41.5,41.52,41.49,41.52,127884.0,34.5138,34.5305,34.5055,34.5305,127884.0
2017-06-30 13:30:00,41.52,41.52,41.5,41.52,371220.0,34.5305,34.5305,34.5138,34.5305,371220.0
2017-06-30 13:35:00,41.52,41.53,41.51,41.52,380152.0,34.5305,34.5388,34.5222,34.5305,380152.0
2017-06-30 13:40:00,41.52,41.52,41.5,41.51,155414.0,34.5305,34.5305,34.5138,34.5222,155414.0
2017-06-30 13:45:00,41.51,41.52,41.5,41.51,202438.0,34.5222,34.5305,34.5138,34.5222,202438.0
2017-06-30 13:50:00,41.51,41.51,41.49,41.49,369836.0,34.5222,34.5222,34.5055,34.5055,369836.0
2017-06-30 13:55:00,41.5,41.52,41.49,41.51,258153.0,34.5138,34.5305,34.5055,34.5222,258153.0
2017-06-30 14:00:00,41.51,41.51,41.49,41.51,247751.0,34.5222,34.5222,34.5055,34.5222,247751.0
2017-06-30 14:05:00,41.51,41.53,41.5,41.52,372545.0,34.5222,34.5388,34.5138,34.5305,372545.0
2017-06-30 14:10:00,41.52,41.53,41.51,41.53,152409.0,34.5305,34.5388,34.5222,34.5388,152409.0
2017-06-30 14:15:00,41.53,41.53,41.51,41.52,207512.0,34.5388,34.5388,34.5222,34.5305,207512.0
2017-06-30 14:20:00,41.52,41.53,41.5,41.52,342817.0,34.5305,34.5388,34.5138,34.5305,342817.0
2017-06-30 14:25:00,41.52,41.53,41.51,41.52,323265.0,34.5305,34.5388,34.5222,34.5305,323265.0
2017-06-30 14:30:00,41.52,41.52,41.51,41.51,203738.0,34.5305,34.5305,34.5222,34.5222,203738.0
2017-06-30 14:35:00,41.51,41.53,41.51,41.52,335589.0,34.5222,34.5388,34.5222,34.5305,335589.0
2017-06-30 14:40:00,41.52,41.53,41.51,41.52,593477.0,34.5305,34.5388,34.5222,34.5305,593477.0
2017-06-30 14:45:00,41.52,41.53,41.51,41.53,397180.0,34.5305,34.5388,34.5222,34.5388,397180.0
2017-06-30 14:50:00,41.52,41.55,41.52,41.55,347429.0,34.5305,34.5554,34.5305,34.5554,347429.0
2017-06-30 14:55:00,41.55,41.57,41.54,41.55,382713.0,34.5554,34.5721,34.5471,34.5554,382713.0
2017-06-30 15:00:00,41.55,41.57,41.54,41.55,722952.0,34.5554,34.5721,34.5471,34.5554,722952.0
2017-06-30 15:05:00,41.55,41.57,41.54,41.57,348884.0,34.5554,34.5721,34.5471,34.5721,348884.0
2017-06-30 15:10:00,41.57,41.57,41.53,41.54,494958.0,34.5721,34.5721,34.5388,34.5471,494958.0
2017-06-30 15:15:00,41.54,41.55,41.53,41.55,323072.0,34.5471,34.5554,34.5388,34.5554,323072.0
2017-06-30 15:20:00,41.55,41.57,41.54,41.56,353647.0,34.5554,34.5721,34.5471,34.5637,353647.0
2017-06-30 15:25:00,41.55,41.56,41.54,41.55,315922.0,34.5554,34.5637,34.5471,34.5554,315922.0
2017-06-30 15:30:00,41.55,41.55,41.51,41.52,932447.0,34.5554,34.5554,34.5222,34.5305,932447.0
2017-06-30 15:35:00,41.52,41.52,41.5,41.51,343161.0,34.5305,34.5305,34.5138,34.5222,343161.0
2017-06-30 15:40:00,41.51,41.53,41.5,41.52,927174.0,34.5222,34.5388,34.5138,34.5305,927174.0
2017-06-30 15:45:00,41.52,41.54,41.51,41.52,1284256.0,34.5305,34.5471,34.5222,34.5305,1284256.0
2017-06-30 15:50:00,41.52,41.54,41.5,41.51,1299579.0,34.5305,34.5471,34.5138,34.5222,1299579.0
2017-06-30 15:55:00,41.51,41.51,41.36,41.44,12925003.0,34.5222,34.5222,34.3974,34.4639,12925003.0
2017-07-03 09:30:00,41.62,41.72,41.62,41.7,2034546.0,34.6136,34.6968,34.6136,34.6802,2034546.0
2017-07-03 09:35:00,41.7,41.71,41.66,41.68,369994.0,34.6802,34.6885,34.6469,34.6635,369994.0
2017-07-03 09:40:00,41.69,41.73,41.68,41.72,538599.0,34.6719,34.7051,34.6635,34.6968,538599.0
2017-07-03 09:45:00,41.73,41.75,41.72,41.75,881118.0,34.7051,34.7218,34.6968,34.7218,881118.0
2017-07-03 09:50:00,41.75,41.76,41.73,41.76,803692.0,34.7218,34.7301,34.7051,34.7301,803692.0
2017-07-03 09:55:00,41.76,41.76,41.73,41.73,462575.0,34.7301,34.7301,34.7051,34.7051,462575.0
2017-07-03 10:00:00,41.73,41.75,41.68,41.69,792556.0,34.7051,34.7218,34.6635,34.6719,792556.0
2017-07-03 10:05:00,41.69,41.71,41.67,41.71,533756.0,34.6719,34.6885,34.6552,34.6885,533756.0
2017-07-03 10:10:00,41.7,41.72,41.69,41.71,238168.0,34.6802,34.6968,34.6719,34.6885,238168.0
2017-07-03 10:15:00,41.71,41.72,41.67,41.69,346655.0,34.6885,34.6968,34.6552,34.6719,346655.0
2017-07-03 10:20:00,41.69,41.69,41.65,41.66,334910.0,34.6719,34.6719,34.6386,34.6469,334910.0
2017-07-03 10:25:00,41.66,41.66,41.62,41.64,494484.0,34.6469,34.6469,34.6136,34.6303,494484.0
2017-07-03 10:30:00,41.64,41.66,41.63,41.64,295007.0,34.6303,34.6469,34.622,34.6303,295007.0
2017-07-03 10:35:00,41.63,41.66,41.62,41.65,212976.0,34.622,34.6469,34.6136,34.6386,212976.0
2017-07-03 10:40:00,41.65,41.65,41.62,41.63,1796627.0,34.6386,34.6386,34.6136,34.622,1796627.0
2017-07-03 10:45:00,41.63,41.64,41.6,41.62,1048340.0,34.622,34.6303,34.597,34.6136,1048340.0
2017-07-03 10:50:00,41.62,41.62,41.59,41.59,441583.0,34.6136,34.6136,34.5887,34.5887,441583.0
2017-07-03 10:55:00,41.59,41.61,41.57,41.57,1198350.0,34.5887,34.6053,34.5721,34.5721,1198350.0
2017-07-03 11:00:00,41.58,41.58,41.54,41.56,2144063.0,34.5804,34.5804,34.5471,34.5637,2144063.0
2017-07-03 11:05:00,41.56,41.57,41.53,41.57,786517.0,34.5637,34.5721,34.5388,34.5721,786517.0
2017-07-03 11:10:00,41.57,41.59,41.56,41.59,182827.0,34.5721,34.5887,34.5637,34.5887,182827.0
2017-07-03 11:15:00,41.59,41.6,41.57,41.57,475141.0,34.5887,34.597,34.5721,34.5721,475141.0
2017-07-03 11:20:00,41.58,41.6,41.57,41.59,237503.0,34.5804,34.597,34.5721,34.5887,237503.0
2017-07-03 11:25:00,41.59,41.61,41.59,41.61,263944.0,34.5887,34.6053,34.5887,34.6053,263944.0
2017-07-03 11:30:00,41.61,41.63,41.6,41.61,317363.0,34.6053,34.622,34.597,34.6053,317363.0
2017-07-03 11:35:00,41.62,41.64,41.59,41.63,356252.0,34.6136,34.6303,34.5887,34.622,356252.0
2017-07-03 11:40:00,41.63,41.65,41.63,41.64,236844.0,34.622,34.6386,34.622,34.6303,236844.0
2017-07-03 11:45:00,41.64,41.65,41.63,41.65,228236.0,34.6303,34.6386,34.622,34.6386,228236.0
2017-07-03 11:50:00,41.65,41.65,41.62,41.65,2650783.0,34.6386,34.6386,34.6136,34.6386,2650783.0
2017-07-03 11:55:00,41.65,41.66,41.64,41.65,778002.0,34.6386,34.6469,34.6303,34.6386,778002.0
2017-07-03 12:00:00,41.65,41.65,41.62,41.64,1301232.0,34.6386,34.6386,34.6136,34.6303,1301232.0
2017-07-03 12:05:00,41.65,41.65,41.61,41.62,710454.0,34.6386,34.6386,34.6053,34.6136,710454.0
2017-07-03 12:10:00,41.62,41.62,41.59,41.6,324165.0,34.6136,34.6136,34.5887,34.597,324165.0
2017-07-03 12:15:00,41.59,41.61,41.58,41.59,432390.0,34.5887,34.6053,34.5804,34.5887,432390.0
2017-07-03 12:20:00,41.59,41.62,41.59,41.61,389741.0,34.5887,34.6136,34.5887,34.6053,389741.0
2017-07-03 12:25:00,41.61,41.62,41.6,41.62,566115.0,34.6053,34.6136,34.597,34.6136,566115.0
2017-07-03 12:30:00,41.62,41.62,41.6,41.6,374713.0,34.6136,34.6136,34.597,34.597,374713.0
2017-07-03 12:35:00,41.61,41.62,41.59,41.6,387688.0,34.6053,34.6136,34.5887,34.597,387688.0
2017-07-03 12:40:00,41.6,41.6,41.58,41.59,389627.0,34.597,34.597,34.5804,34.5887,389627.0
2017-07-03 12:45:00,41.59,41.61,41.58,41.61,526504.0,34.5887,34.6053,34.5804,34.6053,526504.0
2017-07-03 12:50:00,41.61,41.64,41.6,41.64,1085858.0,34.6053,34.6303,34.597,34.6303,1085858.0
2017-07-03 12:55:00,41.64,41.64,41.6,41.61,4169142.0,34.6303,34.6303,34.597,34.6053,4169142.0
2017-07-05 09:30:00,41.39,41.41,41.34,41.39,806835.0,34.4224,34.439,34.3808,34.4224,806835.0
2017-07-05 09:35:00,41.4,41.4,41.3,41.31,1099485.0,34.4307,34.4307,34.3475,34.3558,1099485.0
2017-07-05 09:40:00,41.32,41.32,41.26,41.27,1050328.0,34.3641,34.3641,34.3142,34.3226,1050328.0
2017-07-05 09:45:00,41.27,41.28,41.22,41.27,1196625.0,34.3226,34.3309,34.281,34.3226,1196625.0
2017-07-05 09:50:00,41.26,41.28,41.25,41.26,952484.0,34.3142,34.3309,34.3059,34.3142,952484.0
2017-07-05 09:55:00,41.26,41.28,41.24,41.27,475805.0,34.3142,34.3309,34.2976,34.3226,475805.0
2017-07-05 10:00:00,41.27,41.27,41.18,41.19,1612468.0,34.3226,34.3226,34.2477,34.256,1612468.0
2017-07-05 10:05:00,41.19,41.23,41.18,41.21,925858.0,34.256,34.2893,34.2477,34.2727,925858.0
2017-07-05 10:10:00,41.22,41.24,41.2,41.21,1340439.0,34.281,34.2976,34.2643,34.2727,1340439.0
2017-07-05 10:15:00,41.21,41.24,41.2,41.23,1482805.0,34.2727,34.2976,34.2643,34.2893,1482805.0
2017-07-05 10:20:00,41.24,41.26,41.22,41.25,724438.0,34.2976,34.3142,34.281,34.3059,724438.0
2017-07-05 10:25:00,41.25,41.26,41.23,41.25,348696.0,34.3059,34.3142,34.2893,34.3059,348696.0
2017-07-05 10:30:00,41.25,41.27,41.22,41.27,1714401.0,34.3059,34.3226,34.281,34.3226,1714401.0
2017-07-05 10:35:00,41.27,41.3,41.27,41.3,1337361.0,34.3226,34.3475,34.3226,34.3475,1337361.0
2017-07-05 10:40:00,41.29,41.33,41.28,41.33,187064.0,34.3392,34.3725,34.3309,34.3725,187064.0
2017-07-05 10:45:00,41.33,41.34,41.3,41.3,1421864.0,34.3725,34.3808,34.3475,34.3475,1421864.0
2017-07-05 10:50:00,41.31,41.35,41.3,41.35,238882.0,34.3558,34.3891,34.3475,34.3891,238882.0
2017-07-05 10:55:00,41.34,41.36,41.31,41.33,403393.0,34.3808,34.3974,34.3558,34.3725,403393.0
2017-07-05 11:00:00,41.33,41.36,41.32,41.35,418263.0,34.3725,34.3974,34.3641,34.3891,418263.0
2017-07-05 11:05:00,41.35,41.39,41.34,41.38,704936.0,34.3891,34.4224,34.3808,34.414,704936.0
2017-07-05 11:10:00,41.38,41.39,41.37,41.39,297665.0,34.414,34.4224,34.4057,34.4224,297665.0
2017-07-05 11:15:00,41.39,41.4,41.38,41.39,423256.0,34.4224,34.4307,34.414,34.4224,423256.0
2017-07-05 11:20:00,41.39,41.4,41.36,41.39,470604.0,34.4224,34.4307,34.3974,34.4224,470604.0
2017-07-05 11:25:00,41.39,41.42,41.38,41.41,479541.0,34.4224,34.4473,34.414,34.439,479541.0
2017-07-05 11:30:00,41.41,41.43,41.39,41.41,399683.0,34.439,34.4556,34.4224,34.439,399683.0
2017-07-05 11:35:00,41.41,41.44,41.39,41.44,300699.0,34.439,34.4639,34.4224,34.4639,300699.0
2017-07-05 11:40:00,41.44,41.44,41.41,41.41,256867.0,34.4639,34.4639,34.439,34.439,256867.0
2017-07-05 11:45:00,41.41,41.43,41.4,41.42,187675.0,34.439,34.4556,34.4307,34.4473,187675.0
2017-07-05 11:50:00,41.42,41.44,41.41,41.44,227220.0,34.4473,34.4639,34.439,34.4639,227220.0
2017-07-05 11:55:00,41.44,41.45,41.41,41.41,202424.0,34.4639,34.4723,34.439,34.439,202424.0
2017-07-05 12:00:00,41.41,41.44,41.4,41.42,482126.0,34.439,34.4639,34.4307,34.4473,482126.0
2017-07-05 12:05:00,41.42,41.44,41.41,41.43,236359.0,34.4473,34.4639,34.439,34.4556,236359.0
2017-07-05 12:10:00,41.43,41.43,41.42,41.43,23403.0,34.4556,34.4556,34.4473,34.4556,23403.0
2017-07-05 12:15:00,41.42,41.46,41.42,41.46,224688.0,34.4473,34.4806,34.4473,34.4806,224688.0
2017-07-05 12:20:00,41.45,41.48,41.44,41.45,305701.0,34.4723,34.4972,34.4639,34.4723,305701.0
2017-07-05 12:25:00,41.45,41.46,41.44,41.46,102571.0,34.4723,34.4806,34.4639,34.4806,102571.0
2017-07-05 12:30:00,41.46,41.47,41.45,41.46,232896.0,34.4806,34.4889,34.4723,34.4806,232896.0
2017-07-05 12:35:00,41.45,41.48,41.44,41.47,562078.0,34.4723,34.4972,34.4639,34.4889,562078.0
2017-07-05 12:40:00,41.47,41.49,41.46,41.48,152367.0,34.4889,34.5055,34.4806,34.4972,152367.0
2017-07-05 12:45:00,41.48,41.49,41.46,41.48,348120.0,34.4972,34.5055,34.4806,34.4972,348120.0
2017-07-05 12:50:00,41.48,41.5,41.48,41.49,905488.0,34.4972,34.5138,34.4972,34.5055,905488.0
2017-07-05 12:55:00,41.49,41.5,41.48,41.48,572346.0,34.5055,34.5138,34.4972,34.4972,572346.0
2017-07-05 13:00:00,41.48,41.5,41.48,41.5,102002.0,34.4972,34.5138,34.4972,34.5138,102002.0
2017-07-05 13:05:00,41.49,41.5,41.48,41.5,163507.0,34.5055,34.5138,34.4972,34.5138,163507.0
2017-07-05 13:10:00,41.49,41.5,41.49,41.5,380843.0,34.5055,34.5138,34.5055,34.5138,380843.0
2017-07-05 13:15:00,41.5,41.52,41.49,41.5,420513.0,34.5138,34.5305,34.5055,34.5138,420513.0
2017-07-05 13:20:00,41.5,41.52,41.5,41.52,142405.0,34.5138,34.5305,34.5138,34.5305,142405.0
2017-07-05 13:25:00,41.52,41.53,41.51,41.52,256578.0,34.5305,34.5388,34.5222,34.5305,256578.0
2017-07-05 13:30:00,41.52,41.53,41.51,41.53,108269.0,34.5305,34.5388,34.5222,34.5388,108269.0
2017-07-05 13:35:00,41.53,41.53,41.51,41.52,111334.0,34.5388,34.5388,34.5222,34.5305,111334.0
2017-07-05 13:40:00,41.52,41.52,41.51,41.52,44600.0,34.5305,34.5305,34.5222,34.5305,44600.0
2017-07-05 13:45:00,41.51,41.53,41.51,41.51,245301.0,34.5222,34.5388,34.5222,34.5222,245301.0
2017-07-05 13:50:00,41.52,41.53,41.5,41.53,158757.0,34.5305,34.5388,34.5138,34.5388,158757.0
2017-07-05 13:55:00,41.52,41.53,41.49,41.51,579215.0,34.5305,34.5388,34.5055,34.5222,579215.0
2017-07-05 14:00:00,41.51,41.57,41.49,41.52,1079886.0,34.5222,34.5721,34.5055,34.5305,1079886.0
2017-07-05 14:05:00,41.52,41.54,41.42,41.43,1882103.0,34.5305,34.5471,34.4473,34.4556,1882103.0
2017-07-05 14:10:00,41.43,41.5,41.42,41.48,935811.0,34.4556,34.5138,34.4473,34.4972,935811.0
2017-07-05 14:15:00,41.49,41.51,41.48,41.49,407451.0,34.5055,34.5222,34.4972,34.5055,407451.0
2017-07-05 14:20:00,41.5,41.51,41.49,41.51,79430.0,34.5138,34.5222,34.5055,34.5222,79430.0
2017-07-05 14:25:00,41.51,41.52,41.47,41.48,237913.0,34.5222,34.5305,34.4889,34.4972,237913.0
2017-07-05 14:30:00,41.48,41.51,41.47,41.49,168580.0,34.4972,34.5222,34.4889,34.5055,168580.0
2017-07-05 14:35:00,41.49,41.51,41.48,41.51,650550.0,34.5055,34.5222,34.4972,34.5222,650550.0
2017-07-05 14:40:00,41.51,41.51,41.47,41.48,171195.0,34.5222,34.5222,34.4889,34.4972,171195.0
2017-07-05 14:45:00,41.48,41.5,41.46,41.47,298707.0,34.4972,34.5138,34.4806,34.4889,298707.0
2017-07-05 14:50:00,41.48,41.52,41.47,41.49,581641.0,34.4972,34.5305,34.4889,34.5055,581641.0
2017-07-05 14:55:00,41.49,41.5,41.48,41.5,253485.0,34.5055,34.5138,34.4972,34.5138,253485.0
2017-07-05 15:00:00,41.49,41.5,41.45,41.47,313500.0,34.5055,34.5138,34.4723,34.4889,313500.0
2017-07-05 15:05:00,41.47,41.49,41.45,41.48,681770.0,34.4889,34.5055,34.4723,34.4972,681770.0
2017-07-05 15:10:00,41.48,41.49,41.47,41.48,80041.0,34.4972,34.5055,34.4889,34.4972,80041.0
2017-07-05 15:15:00,41.48,41.5,41.48,41.49,307279.0,34.4972,34.5138,34.4972,34.5055,307279.0
2017-07-05 15:20:00,41.5,41.5,41.47,41.48,219498.0,34.5138,34.5138,34.4889,34.4972,219498.0
2017-07-05 15:25:00,41.48,41.5,41.48,41.5,355626.0,34.4972,34.5138,34.4972,34.5138,355626.0
2017-07-05 15:30:00,41.5,41.52,41.48,41.52,774596.0,34.5138,34.5305,34.4972,34.5305,774596.0
2017-07-05 15:35:00,41.52,41.52,41.49,41.51,432716.0,34.5305,34.5305,34.5055,34.5222,432716.0
2017-07-05 15:40:00,41.51,41.53,41.5,41.52,488135.0,34.5222,34.5388,34.5138,34.5305,488135.0
2017-07-05 15:45:00,41.52,41.53,41.51,41.52,340742.0,34.5305,34.5388,34.5222,34.5305,340742.0
2017-07-05 15:50:00,41.52,41.53,41.5,41.51,1094183.0,34.5305,34.5388,34.5138,34.5222,1094183.0
2017-07-05 15:55:00,41.51,41.56,41.5,41.54,2992458.0,34.5222,34.5637,34.5138,34.5471,2992458.0
2017-07-06 09:30:00,41.25,41.33,41.24,41.3,3457017.0,34.3059,34.3725,34.2976,34.3475,3457017.0
2017-07-06 09:35:00,41.3,41.33,41.23,41.25,919768.0,34.3475,34.3725,34.2893,34.3059,919768.0
2017-07-06 09:40:00,41.24,41.24,41.2,41.22,655578.0,34.2976,34.2976,34.2643,34.281,655578.0
2017-07-06 09:45:00,41.22,41.23,41.18,41.21,828473.0,34.281,34.2893,34.2477,34.2727,828473.0
2017-07-06 09:50:00,41.21,41.25,41.19,41.25,1003112.0,34.2727,34.3059,34.256,34.3059,1003112.0
2017-07-06 09:55:00,41.25,41.25,41.19,41.22,765362.0,34.3059,34.3059,34.256,34.281,765362.0
2017-07-06 10:00:00,41.22,41.23,41.18,41.19,682246.0,34.281,34.2893,34.2477,34.256,682246.0
2017-07-06 10:05:00,41.19,41.19,41.13,41.14,1572326.0,34.256,34.256,34.2061,34.2144,1572326.0
2017-07-06 10:10:00,41.14,41.17,41.13,41.16,840289.0,34.2144,34.2394,34.2061,34.2311,840289.0
2017-07-06 10:15:00,41.16,41.17,41.14,41.16,738432.0,34.2311,34.2394,34.2144,34.2311,738432.0
2017-07-06 10:20:00,41.16,41.16,41.11,41.11,911120.0,34.2311,34.2311,34.1895,34.1895,911120.0
2017-07-06 10:25:00,41.12,41.14,41.09,41.12,564486.0,34.1978,34.2144,34.1729,34.1978,564486.0
2017-07-06 10:30:00,41.12,41.12,41.08,41.11,248239.0,34.1978,34.1978,34.1645,34.1895,248239.0
2017-07-06 10:35:00,41.11,41.11,41.08,41.11,552687.0,34.1895,34.1895,34.1645,34.1895,552687.0
2017-07-06 10:40:00,41.11,41.13,41.1,41.13,724463.0,34.1895,34.2061,34.1812,34.2061,724463.0
2017-07-06 10:45:00,41.13,41.13,41.09,41.09,320041.0,34.2061,34.2061,34.1729,34.1729,320041.0
2017-07-06 10:50:00,41.1,41.12,41.09,41.1,141647.0,34.1812,34.1978,34.1729,34.1812,141647.0
2017-07-06 10:55:00,41.1,41.11,41.09,41.1,207018.0,34.1812,34.1895,34.1729,34.1812,207018.0
2017-07-06 11:00:00,41.1,41.16,41.1,41.16,1062642.0,34.1812,34.2311,34.1812,34.2311,1062642.0
2017-07-06 11:05:00,41.15,41.18,41.14,41.15,589641.0,34.2228,34.2477,34.2144,34.2228,589641.0
2017-07-06 11:10:00,41.15,41.15,41.1,41.1,348482.0,34.2228,34.2228,34.1812,34.1812,348482.0
2017-07-06 11:15:00,41.1,41.12,41.09,41.12,289777.0,34.1812,34.1978,34.1729,34.1978,289777.0
2017-07-06 11:20:00,41.12,41.13,41.11,41.12,192043.0,34.1978,34.2061,34.1895,34.1978,192043.0
2017-07-06 11:25:00,41.12,41.17,41.11,41.16,287627.0,34.1978,34.2394,34.1895,34.2311,287627.0
2017-07-06 11:30:00,41.16,41.19,41.15,41.17,279187.0,34.2311,34.256,34.2228,34.2394,279187.0
2017-07-06 11:35:00,41.17,41.2,41.17,41.18,301929.0,34.2394,34.2643,34.2394,34.2477,301929.0
2017-07-06 11:40:00,41.18,41.19,41.16,41.19,217146.0,34.2477,34.256,34.2311,34.256,217146.0
2017-07-06 11:45:00,41.19,41.2,41.16,41.17,509985.0,34.256,34.2643,34.2311,34.2394,509985.0
2017-07-06 11:50:00,41.16,41.18,41.14,41.15,328608.0,34.2311,34.2477,34.2144,34.2228,328608.0
2017-07-06 11:55:00,41.15,41.15,41.12,41.15,214081.0,34.2228,34.2228,34.1978,34.2228,214081.0
2017-07-06 12:00:00,41.15,41.17,41.15,41.16,278759.0,34.2228,34.2394,34.2228,34.2311,278759.0
2017-07-06 12:05:00,41.16,41.18,41.16,41.17,301207.0,34.2311,34.2477,34.2311,34.2394,301207.0
2017-07-06 12:10:00,41.17,41.18,41.15,41.16,277736.0,34.2394,34.2477,34.2228,34.2311,277736.0
2017-07-06 12:15:00,41.16,41.19,41.15,41.19,131700.0,34.2311,34.256,34.2228,34.256,131700.0
2017-07-06 12:20:00,41.19,41.19,41.17,41.18,49973.0,34.256,34.256,34.2394,34.2477,49973.0
2017-07-06 12:25:00,41.18,41.18,41.15,41.18,382513.0,34.2477,34.2477,34.2228,34.2477,382513.0
2017-07-06 12:30:00,41.17,41.19,41.15,41.19,259645.0,34.2394,34.256,34.2228,34.256,259645.0
2017-07-06 12:35:00,41.18,41.21,41.17,41.2,148011.0,34.2477,34.2727,34.2394,34.2643,148011.0
2017-07-06 12:40:00,41.2,41.22,41.19,41.22,107540.0,34.2643,34.281,34.256,34.281,107540.0
2017-07-06 12:45:00,41.22,41.23,41.19,41.2,202617.0,34.281,34.2893,34.256,34.2643,202617.0
2017-07-06 12:50:00,41.21,41.21,41.19,41.19,90060.0,34.2727,34.2727,34.256,34.256,90060.0
2017-07-06 12:55:00,41.2,41.22,41.18,41.21,648488.0,34.2643,34.281,34.2477,34.2727,648488.0
2017-07-06 13:00:00,41.21,41.22,41.2,41.22,388658.0,34.2727,34.281,34.2643,34.281,388658.0
2017-07-06 13:05:00,41.22,41.23,41.21,41.23,97270.0,34.281,34.2893,34.2727,34.2893,97270.0
2017-07-06 13:10:00,41.23,41.24,41.22,41.23,151243.0,34.2893,34.2976,34.281,34.2893,151243.0
2017-07-06 13:15:00,41.23,41.27,41.23,41.26,358783.0,34.2893,34.3226,34.2893,34.3142,358783.0
2017-07-06 13:20:00,41.26,41.28,41.25,41.27,217149.0,34.3142,34.3309,34.3059,34.3226,217149.0
2017-07-06 13:25:00,41.26,41.27,41.23,41.25,310665.0,34.3142,34.3226,34.2893,34.3059,310665.0
2017-07-06 13:30:00,41.25,41.25,41.19,41.21,447087.0,34.3059,34.3059,34.256,34.2727,447087.0
2017-07-06 13:35:00,41.21,41.21,41.18,41.18,163836.0,34.2727,34.2727,34.2477,34.2477,163836.0
2017-07-06 13:40:00,41.18,41.19,41.14,41.15,449235.0,34.2477,34.256,34.2144,34.2228,449235.0
2017-07-06 13:45:00,41.15,41.17,41.14,41.16,142682.0,34.2228,34.2394,34.2144,34.2311,142682.0
2017-07-06 13:50:00,41.16,41.17,41.14,41.16,107128.0,34.2311,34.2394,34.2144,34.2311,107128.0
2017-07-06 13:55:00,41.16,41.17,41.13,41.14,218427.0,34.2311,34.2394,34.2061,34.2144,218427.0
2017-07-06 14:00:00,41.14,41.15,41.13,41.14,92544.0,34.2144,34.2228,34.2061,34.2144,92544.0
2017-07-06 14:05:00,41.14,41.15,41.13,41.15,140040.0,34.2144,34.2228,34.2061,34.2228,140040.0
2017-07-06 14:10:00,41.15,41.16,41.14,41.14,124763.0,34.2228,34.2311,34.2144,34.2144,124763.0
2017-07-06 14:15:00,41.15,41.15,41.11,41.13,359039.0,34.2228,34.2228,34.1895,34.2061,359039.0
2017-07-06 14:20:00,41.13,41.16,41.12,41.14,866794.0,34.2061,34.2311,34.1978,34.2144,866794.0
2017-07-06 14:25:00,41.14,41.16,41.13,41.16,380563.0,34.2144,34.2311,34.2061,34.2311,380563.0
2017-07-06 14:30:00,41.16,41.16,41.12,41.14,299907.0,34.2311,34.2311,34.1978,34.2144,299907.0
2017-07-06 14:35:00,41.15,41.16,41.14,41.15,127568.0,34.2228,34.2311,34.2144,34.2228,127568.0
2017-07-06 14:40:00,41.16,41.16,41.12,41.14,167397.0,34.2311,34.2311,34.1978,34.2144,167397.0
2017-07-06 14:45:00,41.14,41.16,41.12,41.16,81808.0,34.2144,34.2311,34.1978,34.2311,81808.0
2017-07-06 14:50:00,41.16,41.16,41.13,41.15,284634.0,34.2311,34.2311,34.2061,34.2228,284634.0
2017-07-06 14:55:00,41.15,41.16,41.13,41.14,226487.0,34.2228,34.2311,34.2061,34.2144,226487.0
2017-07-06 15:00:00,41.14,41.16,41.13,41.14,238762.0,34.2144,34.2311,34.2061,34.2144,238762.0
2017-07-06 15:05:00,41.14,41.15,41.09,41.12,1309989.0,34.2144,34.2228,34.1729,34.1978,1309989.0
2017-07-06 15:10:00,41.12,41.12,41.09,41.09,252909.0,34.1978,34.1978,34.1729,34.1729,252909.0
2017-07-06 15:15:00,41.09,41.1,41.09,41.1,381351.0,34.1729,34.1812,34.1729,34.1812,381351.0
2017-07-06 15:20:00,41.09,41.1,41.07,41.08,1007655.0,34.1729,34.1812,34.1562,34.1645,1007655.0
2017-07-06 15:25:00,41.08,41.08,41.04,41.05,679686.0,34.1645,34.1645,34.1313,34.1396,679686.0
2017-07-06 15:30:00,41.04,41.07,41.04,41.05,725030.0,34.1313,34.1562,34.1313,34.1396,725030.0
2017-07-06 15:35:00,41.06,41.06,41.02,41.04,615355.0,34.1479,34.1479,34.1147,34.1313,615355.0
2017-07-06 15:40:00,41.04,41.04,40.99,41.01,1980885.0,34.1313,34.1313,34.0897,34.1063,1980885.0
2017-07-06 15:45:00,41.01,41.05,41.01,41.05,1221898.0,34.1063,34.1396,34.1063,34.1396,1221898.0
2017-07-06 15:50:00,41.05,41.07,41.04,41.05,854072.0,34.1396,34.1562,34.1313,34.1396,854072.0
2017-07-06 15:55:00,41.05,41.06,41.02,41.05,3142047.0,34.1396,34.1479,34.1147,34.1396,3142047.0
2017-07-07 09:30:00,41.16,41.23,41.15,41.17,4020146.0,34.2311,34.2893,34.2228,34.2394,4020146.0
2017-07-07 09:35:00,41.16,41.17,41.14,41.16,757590.0,34.2311,34.2394,34.2144,34.2311,757590.0
2017-07-07 09:40:00,41.16,41.17,41.11,41.13,1264561.0,34.2311,34.2394,34.1895,34.2061,1264561.0
2017-07-07 09:45:00,41.13,41.14,41.1,41.14,3207523.0,34.2061,34.2144,34.1812,34.2144,3207523.0
2017-07-07 09:50:00,41.14,41.17,41.13,41.15,941822.0,34.2144,34.2394,34.2061,34.2228,941822.0
2017-07-07 09:55:00,41.14,41.15,41.11,41.12,3243139.0,34.2144,34.2228,34.1895,34.1978,3243139.0
2017-07-07 10:00:00,41.12,41.12,41.08,41.09,1170394.0,34.1978,34.1978,34.1645,34.1729,1170394.0
2017-07-07 10:05:00,41.09,41.09,41.02,41.02,2203902.0,34.1729,34.1729,34.1147,34.1147,2203902.0
2017-07-07 10:10:00,41.02,41.03,41.0,41.01,2932428.0,34.1147,34.123,34.098,34.1063,2932428.0
2017-07-07 10:15:00,41.01,41.02,40.96,40.96,2363897.0,34.1063,34.1147,34.0648,34.0648,2363897.0
2017-07-07 10:20:00,40.97,40.99,40.95,40.96,1925021.0,34.0731,34.0897,34.0564,34.0648,1925021.0
2017-07-07 10:25:00,40.96,41.02,40.95,41.01,1725765.0,34.0648,34.1147,34.0564,34.1063,1725765.0
2017-07-07 10:30:00,41.01,41.05,41.0,41.02,1139146.0,34.1063,34.1396,34.098,34.1147,1139146.0
2017-07-07 10:35:00,41.02,41.03,41.01,41.02,326922.0,34.1147,34.123,34.1063,34.1147,326922.0
2017-07-07 10:40:00,41.02,41.08,41.02,41.05,741733.0,34.1147,34.1645,34.1147,34.1396,741733.0
2017-07-07 10:45:00,41.04,41.05,41.01,41.04,993997.0,34.1313,34.1396,34.1063,34.1313,993997.0
2017-07-07 10:50:00,41.03,41.03,41.0,41.0,547320.0,34.123,34.123,34.098,34.098,547320.0
2017-07-07 10:55:00,41.0,41.02,40.99,41.0,680431.0,34.098,34.1147,34.0897,34.098,680431.0
2017-07-07 11:00:00,41.0,41.01,40.97,41.01,446924.0,34.098,34.1063,34.0731,34.1063,446924.0
2017-07-07 11:05:00,41.0,41.01,40.99,41.0,442151.0,34.098,34.1063,34.0897,34.098,442151.0
2017-07-07 11:10:00,40.99,41.0,40.98,40.98,485584.0,34.0897,34.098,34.0814,34.0814,485584.0
2017-07-07 11:15:00,40.99,41.0,40.97,40.99,441979.0,34.0897,34.098,34.0731,34.0897,441979.0
2017-07-07 11:20:00,40.99,41.01,40.98,41.0,602440.0,34.0897,34.1063,34.0814,34.098,602440.0
2017-07-07 11:25:00,41.0,41.05,40.99,41.02,495972.0,34.098,34.1396,34.0897,34.1147,495972.0
2017-07-07 11:30:00,41.02,41.07,41.02,41.07,1155596.0,34.1147,34.1562,34.1147,34.1562,1155596.0
2017-07-07 11:35:00,41.07,41.09,41.05,41.07,701123.0,34.1562,34.1729,34.1396,34.1562,701123.0
2017-07-07 11:40:00,41.07,41.08,41.06,41.07,372034.0,34.1562,34.1645,34.1479,34.1562,372034.0
2017-07-07 11:45:00,41.08,41.09,41.06,41.08,427362.0,34.1645,34.1729,34.1479,34.1645,427362.0
2017-07-07 11:50:00,41.08,41.1,41.07,41.08,300022.0,34.1645,34.1812,34.1562,34.1645,300022.0
2017-07-07 11:55:00,41.08,41.09,41.08,41.08,60050.0,34.1645,34.1729,34.1645,34.1645,60050.0
2017-07-07 12:00:00,41.09,41.12,41.08,41.12,774462.0,34.1729,34.1978,34.1645,34.1978,774462.0
2017-07-07 12:05:00,41.12,41.14,41.12,41.14,381638.0,34.1978,34.2144,34.1978,34.2144,381638.0
2017-07-07 12:10:00,41.14,41.19,41.13,41.19,3730297.0,34.2144,34.256,34.2061,34.256,3730297.0
2017-07-07 12:15:00,41.19,41.2,41.17,41.2,689179.0,34.256,34.2643,34.2394,34.2643,689179.0
2017-07-07 12:20:00,41.2,41.21,41.18,41.19,369780.0,34.2643,34.2727,34.2477,34.256,369780.0
2017-07-07 12:25:00,41.19,41.21,41.18,41.18,405679.0,34.256,34.2727,34.2477,34.2477,405679.0
2017-07-07 12:30:00,41.19,41.2,41.17,41.18,665210.0,34.256,34.2643,34.2394,34.2477,665210.0
2017-07-07 12:35:00,41.18,41.19,41.16,41.17,694303.0,34.2477,34.256,34.2311,34.2394,694303.0
2017-07-07 12:40:00,41.17,41.19,41.17,41.18,430177.0,34.2394,34.256,34.2394,34.2477,430177.0
2017-07-07 12:45:00,41.17,41.18,41.17,41.18,39859.0,34.2394,34.2477,34.2394,34.2477,39859.0
2017-07-07 12:50:00,41.18,41.19,41.17,41.18,180953.0,34.2477,34.256,34.2394,34.2477,180953.0
2017-07-07 12:55:00,41.19,41.19,41.17,41.18,159384.0,34.256,34.256,34.2394,34.2477,159384.0
2017-07-07 13:00:00,41.19,41.2,41.17,41.18,512998.0,34.256,34.2643,34.2394,34.2477,512998.0
2017-07-07 13:05:00,41.18,41.18,41.16,41.17,198824.0,34.2477,34.2477,34.2311,34.2394,198824.0
2017-07-07 13:10:00,41.17,41.18,41.16,41.17,395828.0,34.2394,34.2477,34.2311,34.2394,395828.0
2017-07-07 13:15:00,41.17,41.19,41.17,41.19,268438.0,34.2394,34.256,34.2394,34.256,268438.0
2017-07-07 13:20:00,41.19,41.21,41.18,41.21,231395.0,34.256,34.2727,34.2477,34.2727,231395.0
2017-07-07 13:25:00,41.21,41.21,41.18,41.19,1454558.0,34.2727,34.2727,34.2477,34.256,1454558.0
2017-07-07 13:30:00,41.19,41.21,41.18,41.21,309382.0,34.256,34.2727,34.2477,34.2727,309382.0
2017-07-07 13:35:00,41.21,41.22,41.2,41.21,113220.0,34.2727,34.281,34.2643,34.2727,113220.0
2017-07-07 13:40:00,41.21,41.22,41.2,41.21,132921.0,34.2727,34.281,34.2643,34.2727,132921.0
2017-07-07 13:45:00,41.21,41.21,41.19,41.19,89101.0,34.2727,34.2727,34.256,34.256,89101.0
2017-07-07 13:50:00,41.19,41.2,41.18,41.19,178534.0,34.256,34.2643,34.2477,34.256,178534.0
2017-07-07 13:55:00,41.2,41.22,41.2,41.22,129092.0,34.2643,34.281,34.2643,34.281,129092.0
2017-07-07 14:00:00,41.22,41.23,41.19,41.2,399265.0,34.281,34.2893,34.256,34.2643,399265.0
2017-07-07 14:05:00,41.19,41.2,41.19,41.19,68024.0,34.256,34.2643,34.256,34.256,68024.0
2017-07-07 14:10:00,41.2,41.2,41.18,41.2,1004428.0,34.2643,34.2643,34.2477,34.2643,1004428.0
2017-07-07 14:15:00,41.2,41.21,41.18,41.18,425422.0,34.2643,34.2727,34.2477,34.2477,425422.0
2017-07-07 14:20:00,41.19,41.2,41.18,41.18,120877.0,34.256,34.2643,34.2477,34.2477,120877.0
2017-07-07 14:25:00,41.18,41.19,41.17,41.18,161066.0,34.2477,34.256,34.2394,34.2477,161066.0
2017-07-07 14:30:00,41.18,41.19,41.17,41.19,305171.0,34.2477,34.256,34.2394,34.256,305171.0
2017-07-07 14:35:00,41.19,41.19,41.17,41.18,80938.0,34.256,34.256,34.2394,34.2477,80938.0
2017-07-07 14:40:00,41.18,41.19,41.17,41.18,154832.0,34.2477,34.256,34.2394,34.2477,154832.0
2017-07-07 14:45:00,41.18,41.19,41.14,41.15,762415.0,34.2477,34.256,34.2144,34.2228,762415.0
2017-07-07 14:50:00,41.15,41.17,41.14,41.14,249689.0,34.2228,34.2394,34.2144,34.2144,249689.0
2017-07-07 14:55:00,41.14,41.15,41.13,41.13,350517.0,34.2144,34.2228,34.2061,34.2061,350517.0
2017-07-07 15:00:00,41.13,41.14,41.12,41.12,463892.0,34.2061,34.2144,34.1978,34.1978,463892.0
2017-07-07 15:05:00,41.13,41.15,41.12,41.14,271868.0,34.2061,34.2228,34.1978,34.2144,271868.0
2017-07-07 15:10:00,41.14,41.14,41.12,41.12,218703.0,34.2144,34.2144,34.1978,34.1978,218703.0
2017-07-07 15:15:00,41.12,41.14,41.12,41.13,287449.0,34.1978,34.2144,34.1978,34.2061,287449.0
2017-07-07 15:20:00,41.13,41.14,41.12,41.14,169269.0,34.2061,34.2144,34.1978,34.2144,169269.0
2017-07-07 15:25:00,41.14,41.14,41.12,41.13,150517.0,34.2144,34.2144,34.1978,34.2061,150517.0
2017-07-07 15:30:00,41.13,41.13,41.11,41.13,502887.0,34.2061,34.2061,34.1895,34.2061,502887.0
2017-07-07 15:35:00,41.13,41.14,41.12,41.13,287113.0,34.2061,34.2144,34.1978,34.2061,287113.0
2017-07-07 15:40:00,41.13,41.15,41.12,41.14,487905.0,34.2061,34.2228,34.1978,34.2144,487905.0
2017-07-07 15:45:00,41.13,41.16,41.13,41.15,408148.0,34.2061,34.2311,34.2061,34.2228,408148.0
2017-07-07 15:50:00,41.16,41.16,41.14,41.15,803685.0,34.2311,34.2311,34.2144,34.2228,803685.0
2017-07-07 15:55:00,41.15,41.17,41.11,41.14,2138902.0,34.2228,34.2394,34.1895,34.2144,2138902.0
2017-07-10 09:30:00,41.27,41.31,41.24,41.29,847487.0,34.3226,34.3558,34.2976,34.3392,847487.0
2017-07-10 09:35:00,41.3,41.33,41.27,41.3,1289680.0,34.3475,34.3725,34.3226,34.3475,1289680.0
2017-07-10 09:40:00,41.3,41.32,41.29,41.31,864296.0,34.3475,34.3641,34.3392,34.3558,864296.0
2017-07-10 09:45:00,41.31,41.32,41.29,41.3,419800.0,34.3558,34.3641,34.3392,34.3475,419800.0
2017-07-10 09:50:00,41.3,41.31,41.28,41.28,516923.0,34.3475,34.3558,34.3309,34.3309,516923.0
2017-07-10 09:55:00,41.29,41.32,41.28,41.3,540049.0,34.3392,34.3641,34.3309,34.3475,540049.0
2017-07-10 10:00:00,41.3,41.39,41.3,41.38,773510.0,34.3475,34.4224,34.3475,34.414,773510.0
2017-07-10 10:05:00,41.39,41.4,41.38,41.38,971406.0,34.4224,34.4307,34.414,34.414,971406.0
2017-07-10 10:10:00,41.39,41.41,41.38,41.39,1350322.0,34.4224,34.439,34.414,34.4224,1350322.0
2017-07-10 10:15:00,41.39,41.41,41.37,41.41,634680.0,34.4224,34.439,34.4057,34.439,634680.0
2017-07-10 10:20:00,41.41,41.42,41.4,41.41,370147.0,34.439,34.4473,34.4307,34.439,370147.0
2017-07-10 10:25:00,41.42,41.42,41.4,41.41,395386.0,34.4473,34.4473,34.4307,34.439,395386.0
2017-07-10 10:30:00,41.42,41.42,41.4,41.41,323786.0,34.4473,34.4473,34.4307,34.439,323786.0
2017-07-10 10:35:00,41.41,41.42,41.39,41.42,517861.0,34.439,34.4473,34.4224,34.4473,517861.0
2017-07-10 10:40:00,41.42,41.45,41.41,41.45,171257.0,34.4473,34.4723,34.439,34.4723,171257.0
2017-07-10 10:45:00,41.45,41.46,41.44,41.45,452616.0,34.4723,34.4806,34.4639,34.4723,452616.0
2017-07-10 10:50:00,41.46,41.5,41.45,41.5,777546.0,34.4806,34.5138,34.4723,34.5138,777546.0
2017-07-10 10:55:00,41.49,41.52,41.48,41.52,1283510.0,34.5055,34.5305,34.4972,34.5305,1283510.0
2017-07-10 11:00:00,41.51,41.53,41.51,41.51,497122.0,34.5222,34.5388,34.5222,34.5222,497122.0
2017-07-10 11:05:00,41.52,41.55,41.51,41.54,408355.0,34.5305,34.5554,34.5222,34.5471,408355.0
2017-07-10 11:10:00,41.54,41.55,41.51,41.53,563744.0,34.5471,34.5554,34.5222,34.5388,563744.0
2017-07-10 11:15:00,41.52,41.53,41.48,41.48,1954556.0,34.5305,34.5388,34.4972,34.4972,1954556.0
2017-07-10 11:20:00,41.48,41.49,41.47,41.48,1340139.0,34.4972,34.5055,34.4889,34.4972,1340139.0
2017-07-10 11:25:00,41.48,41.49,41.47,41.49,382927.0,34.4972,34.5055,34.4889,34.5055,382927.0
2017-07-10 11:30:00,41.48,41.49,41.48,41.48,254014.0,34.4972,34.5055,34.4972,34.4972,254014.0
2017-07-10 11:35:00,41.48,41.49,41.47,41.48,416083.0,34.4972,34.5055,34.4889,34.4972,416083.0
2017-07-10 11:40:00,41.48,41.49,41.47,41.48,652309.0,34.4972,34.5055,34.4889,34.4972,652309.0
2017-07-10 11:45:00,41.48,41.49,41.47,41.48,117610.0,34.4972,34.5055,34.4889,34.4972,117610.0
2017-07-10 11:50:00,41.48,41.49,41.46,41.47,300813.0,34.4972,34.5055,34.4806,34.4889,300813.0
2017-07-10 11:55:00,41.47,41.48,41.46,41.47,254577.0,34.4889,34.4972,34.4806,34.4889,254577.0
2017-07-10 12:00:00,41.47,41.48,41.46,41.48,227831.0,34.4889,34.4972,34.4806,34.4972,227831.0
2017-07-10 12:05:00,41.47,41.49,41.46,41.47,382872.0,34.4889,34.5055,34.4806,34.4889,382872.0
2017-07-10 12:10:00,41.47,41.48,41.46,41.46,196805.0,34.4889,34.4972,34.4806,34.4806,196805.0
2017-07-10 12:15:00,41.47,41.47,41.45,41.46,180257.0,34.4889,34.4889,34.4723,34.4806,180257.0
2017-07-10 12:20:00,41.46,41.48,41.45,41.47,376289.0,34.4806,34.4972,34.4723,34.4889,376289.0
2017-07-10 12:25:00,41.47,41.47,41.45,41.46,222053.0,34.4889,34.4889,34.4723,34.4806,222053.0
2017-07-10 12:30:00,41.45,41.46,41.44,41.44,276985.0,34.4723,34.4806,34.4639,34.4639,276985.0
2017-07-10 12:35:00,41.44,41.45,41.42,41.43,311078.0,34.4639,34.4723,34.4473,34.4556,311078.0
2017-07-10 12:40:00,41.43,41.44,41.42,41.43,196501.0,34.4556,34.4639,34.4473,34.4556,196501.0
2017-07-10 12:45:00,41.43,41.44,41.42,41.44,101449.0,34.4556,34.4639,34.4473,34.4639,101449.0
2017-07-10 12:50:00,41.44,41.45,41.43,41.44,85028.0,34.4639,34.4723,34.4556,34.4639,85028.0
2017-07-10 12:55:00,41.45,41.46,41.44,41.45,268458.0,34.4723,34.4806,34.4639,34.4723,268458.0
2017-07-10 13:00:00,41.46,41.48,41.45,41.48,129527.0,34.4806,34.4972,34.4723,34.4972,129527.0
2017-07-10 13:05:00,41.48,41.48,41.47,41.48,150929.0,34.4972,34.4972,34.4889,34.4972,150929.0
2017-07-10 13:10:00,41.48,41.49,41.47,41.47,95482.0,34.4972,34.5055,34.4889,34.4889,95482.0
2017-07-10 13:15:00,41.48,41.49,41.46,41.47,245743.0,34.4972,34.5055,34.4806,34.4889,245743.0
2017-07-10 13:20:00,41.48,41.49,41.46,41.48,184462.0,34.4972,34.5055,34.4806,34.4972,184462.0
2017-07-10 13:25:00,41.48,41.49,41.47,41.48,72212.0,34.4972,34.5055,34.4889,34.4972,72212.0
2017-07-10 13:30:00,41.48,41.49,41.48,41.48,53934.0,34.4972,34.5055,34.4972,34.4972,53934.0
2017-07-10 13:35:00,41.48,41.49,41.47,41.47,109154.0,34.4972,34.5055,34.4889,34.4889,109154.0
2017-07-10 13:40:00,41.48,41.49,41.47,41.49,69676.0,34.4972,34.5055,34.4889,34.5055,69676.0
2017-07-10 13:45:00,41.49,41.5,41.48,41.49,121305.0,34.5055,34.5138,34.4972,34.5055,121305.0
2017-07-10 13:50:00,41.5,41.51,41.49,41.5,205589.0,34.5138,34.5222,34.5055,34.5138,205589.0
2017-07-10 13:55:00,41.5,41.51,41.49,41.5,40503.0,34.5138,34.5222,34.5055,34.5138,40503.0
2017-07-10 14:00:00,41.51,41.51,41.49,41.51,101594.0,34.5222,34.5222,34.5055,34.5222,101594.0
2017-07-10 14:05:00,41.51,41.51,41.5,41.51,200281.0,34.5222,34.5222,34.5138,34.5222,200281.0
2017-07-10 14:10:00,41.51,41.51,41.5,41.51,70150.0,34.5222,34.5222,34.5138,34.5222,70150.0
2017-07-10 14:15:00,41.51,41.51,41.5,41.51,64468.0,34.5222,34.5222,34.5138,34.5222,64468.0
2017-07-10 14:20:00,41.51,41.51,41.5,41.51,72267.0,34.5222,34.5222,34.5138,34.5222,72267.0
2017-07-10 14:25:00,41.5,41.51,41.48,41.49,141010.0,34.5138,34.5222,34.4972,34.5055,141010.0
2017-07-10 14:30:00,41.48,41.49,41.48,41.48,38534.0,34.4972,34.5055,34.4972,34.4972,38534.0
2017-07-10 14:35:00,41.49,41.49,41.48,41.48,72834.0,34.5055,34.5055,34.4972,34.4972,72834.0
2017-07-10 14:40:00,41.48,41.49,41.48,41.49,113416.0,34.4972,34.5055,34.4972,34.5055,113416.0
2017-07-10 14:45:00,41.49,41.49,41.47,41.48,155360.0,34.5055,34.5055,34.4889,34.4972,155360.0
2017-07-10 14:50:00,41.48,41.48,41.47,41.48,23714.0,34.4972,34.4972,34.4889,34.4972,23714.0
2017-07-10 14:55:00,41.48,41.49,41.47,41.49,127897.0,34.4972,34.5055,34.4889,34.5055,127897.0
2017-07-10 15:00:00,41.48,41.49,41.47,41.49,220080.0,34.4972,34.5055,34.4889,34.5055,220080.0
2017-07-10 15:05:00,41.48,41.49,41.48,41.48,154362.0,34.4972,34.5055,34.4972,34.4972,154362.0
2017-07-10 15:10:00,41.49,41.5,41.48,41.5,144778.0,34.5055,34.5138,34.4972,34.5138,144778.0
2017-07-10 15:15:00,41.5,41.5,41.47,41.48,130447.0,34.5138,34.5138,34.4889,34.4972,130447.0
2017-07-10 15:20:00,41.48,41.48,41.47,41.48,59487.0,34.4972,34.4972,34.4889,34.4972,59487.0
2017-07-10 15:25:00,41.48,41.49,41.47,41.48,104701.0,34.4972,34.5055,34.4889,34.4972,104701.0
2017-07-10 15:30:00,41.49,41.5,41.48,41.5,348020.0,34.5055,34.5138,34.4972,34.5138,348020.0
2017-07-10 15:35:00,41.5,41.52,41.49,41.51,378268.0,34.5138,34.5305,34.5055,34.5222,378268.0
2017-07-10 15:40:00,41.51,41.52,41.5,41.51,219074.0,34.5222,34.5305,34.5138,34.5222,219074.0
2017-07-10 15:45:00,41.5,41.51,41.49,41.5,379601.0,34.5138,34.5222,34.5055,34.5138,379601.0
2017-07-10 15:50:00,41.5,41.5,41.49,41.49,455342.0,34.5138,34.5138,34.5055,34.5055,455342.0
2017-07-10 15:55:00,41.49,41.53,41.49,41.51,2950602.0,34.5055,34.5388,34.5055,34.5222,2950602.0
2017-07-11 09:30:00,41.74,41.77,41.73,41.73,863995.0,34.7134,34.7384,34.7051,34.7051,863995.0
2017-07-11 09:35:00,41.73,41.74,41.71,41.71,592648.0,34.7051,34.7134,34.6885,34.6885,592648.0
2017-07-11 09:40:00,41.71,41.74,41.7,41.74,992017.0,34.6885,34.7134,34.6802,34.7134,992017.0
2017-07-11 09:45:00,41.73,41.74,41.72,41.73,624432.0,34.7051,34.7134,34.6968,34.7051,624432.0
2017-07-11 09:50:00,41.73,41.74,41.72,41.73,901434.0,34.7051,34.7134,34.6968,34.7051,901434.0
2017-07-11 09:55:00,41.73,41.75,41.72,41.75,314912.0,34.7051,34.7218,34.6968,34.7218,314912.0
2017-07-11 10:00:00,41.74,41.75,41.72,41.72,687168.0,34.7134,34.7218,34.6968,34.6968,687168.0
2017-07-11 10:05:00,41.73,41.73,41.71,41.72,375946.0,34.7051,34.7051,34.6885,34.6968,375946.0
2017-07-11 10:10:00,41.73,41.74,41.71,41.73,319500.0,34.7051,34.7134,34.6885,34.7051,319500.0
2017-07-11 10:15:00,41.74,41.77,41.73,41.76,348069.0,34.7134,34.7384,34.7051,34.7301,348069.0
2017-07-11 10:20:00,41.76,41.78,41.76,41.76,333852.0,34.7301,34.7467,34.7301,34.7301,333852.0
2017-07-11 10:25:00,41.77,41.77,41.75,41.76,235621.0,34.7384,34.7384,34.7218,34.7301,235621.0
2017-07-11 10:30:00,41.75,41.78,41.75,41.77,273995.0,34.7218,34.7467,34.7218,34.7384,273995.0
2017-07-11 10:35:00,41.77,41.8,41.76,41.79,279728.0,34.7384,34.7633,34.7301,34.755,279728.0
2017-07-11 10:40:00,41.79,41.8,41.77,41.79,281380.0,34.755,34.7633,34.7384,34.755,281380.0
2017-07-11 10:45:00,41.8,41.8,41.79,41.8,165720.0,34.7633,34.7633,34.755,34.7633,165720.0
2017-07-11 10:50:00,41.79,41.8,41.78,41.79,89458.0,34.755,34.7633,34.7467,34.755,89458.0
2017-07-11 10:55:00,41.78,41.8,41.78,41.8,111459.0,34.7467,34.7633,34.7467,34.7633,111459.0
2017-07-11 11:00:00,41.8,41.8,41.77,41.78,316184.0,34.7633,34.7633,34.7384,34.7467,316184.0
2017-07-11 11:05:00,41.78,41.8,41.78,41.8,231280.0,34.7467,34.7633,34.7467,34.7633,231280.0
2017-07-11 11:10:00,41.8,41.8,41.75,41.75,432524.0,34.7633,34.7633,34.7218,34.7218,432524.0
2017-07-11 11:15:00,41.76,41.76,41.74,41.75,120791.0,34.7301,34.7301,34.7134,34.7218,120791.0
2017-07-11 11:20:00,41.74,41.75,41.66,41.67,1198433.0,34.7134,34.7218,34.6469,34.6552,1198433.0
2017-07-11 11:25:00,41.68,41.68,41.62,41.65,1782307.0,34.6635,34.6635,34.6136,34.6386,1782307.0
2017-07-11 11:30:00,41.64,41.67,41.64,41.67,715486.0,34.6303,34.6552,34.6303,34.6552,715486.0
2017-07-11 11:35:00,41.67,41.69,41.65,41.67,903619.0,34.6552,34.6719,34.6386,34.6552,903619.0
2017-07-11 11:40:00,41.67,41.71,41.67,41.7,441038.0,34.6552,34.6885,34.6552,34.6802,441038.0
2017-07-11 11:45:00,41.71,41.71,41.68,41.7,523811.0,34.6885,34.6885,34.6635,34.6802,523811.0
2017-07-11 11:50:00,41.71,41.74,41.7,41.74,170319.0,34.6885,34.7134,34.6802,34.7134,170319.0
2017-07-11 11:55:00,41.73,41.75,41.73,41.74,180218.0,34.7051,34.7218,34.7051,34.7134,180218.0
2017-07-11 12:00:00,41.75,41.76,41.74,41.76,215143.0,34.7218,34.7301,34.7134,34.7301,215143.0
2017-07-11 12:05:00,41.76,41.76,41.74,41.76,608918.0,34.7301,34.7301,34.7134,34.7301,608918.0
2017-07-11 12:10:00,41.76,41.76,41.75,41.75,94743.0,34.7301,34.7301,34.7218,34.7218,94743.0
2017-07-11 12:15:00,41.76,41.76,41.74,41.75,165113.0,34.7301,34.7301,34.7134,34.7218,165113.0
2017-07-11 12:20:00,41.74,41.75,41.72,41.72,116732.0,34.7134,34.7218,34.6968,34.6968,116732.0
2017-07-11 12:25:00,41.72,41.73,41.71,41.72,246901.0,34.6968,34.7051,34.6885,34.6968,246901.0
2017-07-11 12:30:00,41.72,41.76,41.72,41.75,422735.0,34.6968,34.7301,34.6968,34.7218,422735.0
2017-07-11 12:35:00,41.76,41.76,41.75,41.76,233697.0,34.7301,34.7301,34.7218,34.7301,233697.0
2017-07-11 12:40:00,41.76,41.79,41.75,41.78,391990.0,34.7301,34.755,34.7218,34.7467,391990.0
2017-07-11 12:45:00,41.79,41.8,41.78,41.8,207694.0,34.755,34.7633,34.7467,34.7633,207694.0
2017-07-11 12:50:00,41.8,41.81,41.79,41.8,202162.0,34.7633,34.7717,34.755,34.7633,202162.0
2017-07-11 12:55:00,41.8,41.81,41.78,41.8,321999.0,34.7633,34.7717,34.7467,34.7633,321999.0
2017-07-11 13:00:00,41.8,41.81,41.79,41.8,111700.0,34.7633,34.7717,34.755,34.7633,111700.0
2017-07-11 13:05:00,41.79,41.8,41.78,41.78,288944.0,34.755,34.7633,34.7467,34.7467,288944.0
2017-07-11 13:10:00,41.79,41.8,41.78,41.79,162501.0,34.755,34.7633,34.7467,34.755,162501.0
2017-07-11 13:15:00,41.79,41.8,41.78,41.8,143078.0,34.755,34.7633,34.7467,34.7633,143078.0
2017-07-11 13:20:00,41.8,41.8,41.78,41.8,319288.0,34.7633,34.7633,34.7467,34.7633,319288.0
2017-07-11 13:25:00,41.8,41.8,41.77,41.77,141953.0,34.7633,34.7633,34.7384,34.7384,141953.0
2017-07-11 13:30:00,41.77,41.79,41.76,41.76,196856.0,34.7384,34.755,34.7301,34.7301,196856.0
2017-07-11 13:35:00,41.77,41.79,41.76,41.79,384845.0,34.7384,34.755,34.7301,34.755,384845.0
2017-07-11 13:40:00,41.79,41.84,41.78,41.83,209114.0,34.755,34.7966,34.7467,34.7883,209114.0
2017-07-11 13:45:00,41.84,41.84,41.82,41.83,295720.0,34.7966,34.7966,34.78,34.7883,295720.0
2017-07-11 13:50:00,41.83,41.83,41.82,41.82,104839.0,34.7883,34.7883,34.78,34.78,104839.0
2017-07-11 13:55:00,41.83,41.83,41.81,41.83,738953.0,34.7883,34.7883,34.7717,34.7883,738953.0
2017-07-11 14:00:00,41.83,41.86,41.82,41.86,418516.0,34.7883,34.8132,34.78,34.8132,418516.0
2017-07-11 14:05:00,41.86,41.86,41.84,41.85,589890.0,34.8132,34.8132,34.7966,34.8049,589890.0
2017-07-11 14:10:00,41.85,41.86,41.84,41.85,187262.0,34.8049,34.8132,34.7966,34.8049,187262.0
2017-07-11 14:15:00,41.86,41.86,41.84,41.84,63392.0,34.8132,34.8132,34.7966,34.7966,63392.0
2017-07-11 14:20:00,41.84,41.86,41.84,41.86,146450.0,34.7966,34.8132,34.7966,34.8132,146450.0
2017-07-11 14:25:00,41.85,41.88,41.85,41.88,271813.0,34.8049,34.8299,34.8049,34.8299,271813.0
2017-07-11 14:30:00,41.87,41.88,41.87,41.88,61165.0,34.8216,34.8299,34.8216,34.8299,61165.0
2017-07-11 14:35:00,41.88,41.88,41.87,41.88,67188.0,34.8299,34.8299,34.8216,34.8299,67188.0
2017-07-11 14:40:00,41.88,41.89,41.87,41.88,175776.0,34.8299,34.8382,34.8216,34.8299,175776.0
2017-07-11 14:45:00,41.88,41.89,41.87,41.88,131135.0,34.8299,34.8382,34.8216,34.8299,131135.0
2017-07-11 14:50:00,41.87,41.88,41.87,41.87,37694.0,34.8216,34.8299,34.8216,34.8216,37694.0
2017-07-11 14:55:00,41.88,41.88,41.87,41.88,75585.0,34.8299,34.8299,34.8216,34.8299,75585.0
2017-07-11 15:00:00,41.88,41.88,41.86,41.86,137326.0,34.8299,34.8299,34.8132,34.8132,137326.0
2017-07-11 15:05:00,41.87,41.88,41.86,41.88,226376.0,34.8216,34.8299,34.8132,34.8299,226376.0
2017-07-11 15:10:00,41.88,41.91,41.87,41.91,199685.0,34.8299,34.8548,34.8216,34.8548,199685.0
2017-07-11 15:15:00,41.91,41.91,41.89,41.89,457903.0,34.8548,34.8548,34.8382,34.8382,457903.0
2017-07-11 15:20:00,41.9,41.9,41.86,41.87,428765.0,34.8465,34.8465,34.8132,34.8216,428765.0
2017-07-11 15:25:00,41.87,41.88,41.86,41.86,158431.0,34.8216,34.8299,34.8132,34.8132,158431.0
2017-07-11 15:30:00,41.87,41.9,41.86,41.9,592999.0,34.8216,34.8465,34.8132,34.8465,592999.0
2017-07-11 15:35:00,41.9,41.9,41.88,41.89,660064.0,34.8465,34.8465,34.8299,34.8382,660064.0
2017-07-11 15:40:00,41.89,41.89,41.87,41.87,1001138.0,34.8382,34.8382,34.8216,34.8216,1001138.0
2017-07-11 15:45:00,41.88,41.88,41.86,41.86,642083.0,34.8299,34.8299,34.8132,34.8132,642083.0
2017-07-11 15:50:00,41.86,41.87,41.85,41.86,1056570.0,34.8132,34.8216,34.8049,34.8132,1056570.0
2017-07-11 15:55:00,41.86,41.86,41.84,41.86,1873937.0,34.8132,34.8132,34.7966,34.8132,1873937.0
2017-07-12 09:30:00,42.45,42.54,42.42,42.52,5304049.0,35.3039,35.3788,35.279,35.3621,5304049.0
2017-07-12 09:35:00,42.52,42.55,42.51,42.54,1653465.0,35.3621,35.3871,35.3538,35.3788,1653465.0
2017-07-12 09:40:00,42.54,42.55,42.52,42.54,2229853.0,35.3788,35.3871,35.3621,35.3788,2229853.0
2017-07-12 09:45:00,42.54,42.54,42.51,42.52,979105.0,35.3788,35.3788,35.3538,35.3621,979105.0
2017-07-12 09:50:00,42.52,42.54,42.49,42.51,2591130.0,35.3621,35.3788,35.3372,35.3538,2591130.0
2017-07-12 09:55:00,42.51,42.53,42.49,42.5,1295683.0,35.3538,35.3705,35.3372,35.3455,1295683.0
2017-07-12 10:00:00,42.5,42.52,42.49,42.5,955278.0,35.3455,35.3621,35.3372,35.3455,955278.0
2017-07-12 10:05:00,42.51,42.56,42.5,42.55,4315363.0,35.3538,35.3954,35.3455,35.3871,4315363.0
2017-07-12 10:10:00,42.55,42.57,42.55,42.56,741836.0,35.3871,35.4037,35.3871,35.3954,741836.0
2017-07-12 10:15:00,42.56,42.56,42.54,42.55,791164.0,35.3954,35.3954,35.3788,35.3871,791164.0
2017-07-12 10:20:00,42.55,42.56,42.53,42.54,1308876.0,35.3871,35.3954,35.3705,35.3788,1308876.0
2017-07-12 10:25:00,42.54,42.56,42.53,42.54,1071992.0,35.3788,35.3954,35.3705,35.3788,1071992.0
2017-07-12 10:30:00,42.54,42.55,42.52,42.52,2022538.0,35.3788,35.3871,35.3621,35.3621,2022538.0
2017-07-12 10:35:00,42.52,42.53,42.5,42.52,977882.0,35.3621,35.3705,35.3455,35.3621,977882.0
2017-07-12 10:40:00,42.52,42.52,42.47,42.48,2009157.0,35.3621,35.3621,35.3206,35.3289,2009157.0
2017-07-12 10:45:00,42.48,42.52,42.48,42.52,647289.0,35.3289,35.3621,35.3289,35.3621,647289.0
2017-07-12 10:50:00,42.51,42.52,42.48,42.51,739987.0,35.3538,35.3621,35.3289,35.3538,739987.0
2017-07-12 10:55:00,42.52,42.52,42.5,42.5,197779.0,35.3621,35.3621,35.3455,35.3455,197779.0
2017-07-12 11:00:00,42.51,42.51,42.49,42.51,428515.0,35.3538,35.3538,35.3372,35.3538,428515.0
2017-07-12 11:05:00,42.51,42.53,42.48,42.48,1324038.0,35.3538,35.3705,35.3289,35.3289,1324038.0
2017-07-12 11:10:00,42.48,42.53,42.48,42.52,214344.0,35.3289,35.3705,35.3289,35.3621,214344.0
2017-07-12 11:15:00,42.52,42.53,42.51,42.53,169066.0,35.3621,35.3705,35.3538,35.3705,169066.0
2017-07-12 11:20:00,42.52,42.54,42.51,42.54,306438.0,35.3621,35.3788,35.3538,35.3788,306438.0
2017-07-12 11:25:00,42.54,42.55,42.53,42.55,242342.0,35.3788,35.3871,35.3705,35.3871,242342.0
2017-07-12 11:30:00,42.54,42.56,42.53,42.56,392644.0,35.3788,35.3954,35.3705,35.3954,392644.0
2017-07-12 11:35:00,42.55,42.56,42.55,42.55,250511.0,35.3871,35.3954,35.3871,35.3871,250511.0
2017-07-12 11:40:00,42.55,42.57,42.54,42.57,542588.0,35.3871,35.4037,35.3788,35.4037,542588.0
2017-07-12 11:45:00,42.57,42.59,42.56,42.59,1507033.0,35.4037,35.4204,35.3954,35.4204,1507033.0
2017-07-12 11:50:00,42.59,42.59,42.58,42.59,295423.0,35.4204,35.4204,35.412,35.4204,295423.0
2017-07-12 11:55:00,42.59,42.64,42.58,42.64,1565106.0,35.4204,35.4619,35.412,35.4619,1565106.0
2017-07-12 12:00:00,42.64,42.65,42.61,42.65,2363881.0,35.4619,35.4703,35.437,35.4703,2363881.0
2017-07-12 12:05:00,42.64,42.67,42.64,42.66,1022935.0,35.4619,35.4869,35.4619,35.4786,1022935.0
2017-07-12 12:10:00,42.66,42.67,42.6,42.61,830573.0,35.4786,35.4869,35.4287,35.437,830573.0
2017-07-12 12:15:00,42.61,42.63,42.59,42.63,722053.0,35.437,35.4536,35.4204,35.4536,722053.0
2017-07-12 12:20:00,42.63,42.64,42.61,42.61,506628.0,35.4536,35.4619,35.437,35.437,506628.0
2017-07-12 12:25:00,42.61,42.62,42.6,42.62,379489.0,35.437,35.4453,35.4287,35.4453,379489.0
2017-07-12 12:30:00,42.62,42.62,42.6,42.61,270335.0,35.4453,35.4453,35.4287,35.437,270335.0
2017-07-12 12:35:00,42.61,42.63,42.6,42.62,128450.0,35.437,35.4536,35.4287,35.4453,128450.0
2017-07-12 12:40:00,42.63,42.63,42.6,42.61,242592.0,35.4536,35.4536,35.4287,35.437,242592.0
2017-07-12 12:45:00,42.61,42.63,42.59,42.59,318051.0,35.437,35.4536,35.4204,35.4204,318051.0
2017-07-12 12:50:00,42.6,42.61,42.59,42.61,108792.0,35.4287,35.437,35.4204,35.437,108792.0
2017-07-12 12:55:00,42.61,42.66,42.6,42.66,201212.0,35.437,35.4786,35.4287,35.4786,201212.0
2017-07-12 13:00:00,42.66,42.69,42.65,42.66,476516.0,35.4786,35.5035,35.4703,35.4786,476516.0
2017-07-12 13:05:00,42.66,42.67,42.65,42.66,797142.0,35.4786,35.4869,35.4703,35.4786,797142.0
2017-07-12 13:10:00,42.66,42.69,42.66,42.66,675449.0,35.4786,35.5035,35.4786,35.4786,675449.0
2017-07-12 13:15:00,42.66,42.68,42.66,42.67,218929.0,35.4786,35.4952,35.4786,35.4869,218929.0
2017-07-12 13:20:00,42.67,42.68,42.65,42.65,147147.0,35.4869,35.4952,35.4703,35.4703,147147.0
2017-07-12 13:25:00,42.65,42.67,42.65,42.67,145475.0,35.4703,35.4869,35.4703,35.4869,145475.0
2017-07-12 13:30:00,42.66,42.68,42.66,42.68,160788.0,35.4786,35.4952,35.4786,35.4952,160788.0
2017-07-12 13:35:00,42.68,42.7,42.67,42.7,263262.0,35.4952,35.5118,35.4869,35.5118,263262.0
2017-07-12 13:40:00,42.69,42.7,42.66,42.68,280036.0,35.5035,35.5118,35.4786,35.4952,280036.0
2017-07-12 13:45:00,42.68,42.72,42.68,42.71,1324178.0,35.4952,35.5285,35.4952,35.5202,1324178.0
2017-07-12 13:50:00,42.72,42.72,42.7,42.72,360917.0,35.5285,35.5285,35.5118,35.5285,360917.0
2017-07-12 13:55:00,42.72,42.73,42.7,42.73,316337.0,35.5285,35.5368,35.5118,35.5368,316337.0
2017-07-12 14:00:00,42.72,42.73,42.71,42.73,262579.0,35.5285,35.5368,35.5202,35.5368,262579.0
2017-07-12 14:05:00,42.73,42.73,42.71,42.72,194775.0,35.5368,35.5368,35.5202,35.5285,194775.0
2017-07-12 14:10:00,42.72,42.73,42.71,42.72,335732.0,35.5285,35.5368,35.5202,35.5285,335732.0
2017-07-12 14:15:00,42.72,42.75,42.71,42.73,459084.0,35.5285,35.5534,35.5202,35.5368,459084.0
2017-07-12 14:20:00,42.73,42.74,42.72,42.74,135940.0,35.5368,35.5451,35.5285,35.5451,135940.0
2017-07-12 14:25:00,42.73,42.76,42.73,42.75,404936.0,35.5368,35.5617,35.5368,35.5534,404936.0
2017-07-12 14:30:00,42.75,42.76,42.74,42.75,270864.0,35.5534,35.5617,35.5451,35.5534,270864.0
2017-07-12 14:35:00,42.75,42.75,42.73,42.75,364259.0,35.5534,35.5534,35.5368,35.5534,364259.0
2017-07-12 14:40:00,42.75,42.75,42.73,42.74,145711.0,35.5534,35.5534,35.5368,35.5451,145711.0
2017-07-12 14:45:00,42.73,42.74,42.71,42.71,279319.0,35.5368,35.5451,35.5202,35.5202,279319.0
2017-07-12 14:50:00,42.71,42.72,42.7,42.71,234044.0,35.5202,35.5285,35.5118,35.5202,234044.0
2017-07-12 14:55:00,42.71,42.71,42.7,42.7,237731.0,35.5202,35.5202,35.5118,35.5118,237731.0
2017-07-12 15:00:00,42.7,42.71,42.69,42.7,206149.0,35.5118,35.5202,35.5035,35.5118,206149.0
2017-07-12 15:05:00,42.7,42.72,42.69,42.72,388978.0,35.5118,35.5285,35.5035,35.5285,388978.0
2017-07-12 15:10:00,42.72,42.73,42.71,42.73,390419.0,35.5285,35.5368,35.5202,35.5368,390419.0
2017-07-12 15:15:00,42.73,42.73,42.72,42.73,98839.0,35.5368,35.5368,35.5285,35.5368,98839.0
2017-07-12 15:20:00,42.73,42.75,42.73,42.74,487632.0,35.5368,35.5534,35.5368,35.5451,487632.0
2017-07-12 15:25:00,42.75,42.75,42.73,42.75,421543.0,35.5534,35.5534,35.5368,35.5534,421543.0
2017-07-12 15:30:00,42.75,42.75,42.72,42.73,619716.0,35.5534,35.5534,35.5285,35.5368,619716.0
2017-07-12 15:35:00,42.73,42.74,42.72,42.73,379347.0,35.5368,35.5451,35.5285,35.5368,379347.0
2017-07-12 15:40:00,42.73,42.74,42.72,42.73,520369.0,35.5368,35.5451,35.5285,35.5368,520369.0
2017-07-12 15:45:00,42.73,42.74,42.72,42.73,730901.0,35.5368,35.5451,35.5285,35.5368,730901.0
2017-07-12 15:50:00,42.73,42.74,42.71,42.72,1942538.0,35.5368,35.5451,35.5202,35.5285,1942538.0
2017-07-12 15:55:00,42.72,42.73,42.68,42.68,5817749.0,35.5285,35.5368,35.4952,35.4952,5817749.0
2017-07-13 09:30:00,42.73,42.77,42.7,42.77,1937254.0,35.5368,35.5701,35.5118,35.5701,1937254.0
2017-07-13 09:35:00,42.77,42.8,42.76,42.78,1367970.0,35.5701,35.595,35.5617,35.5784,1367970.0
2017-07-13 09:40:00,42.78,42.78,42.75,42.77,1225401.0,35.5784,35.5784,35.5534,35.5701,1225401.0
2017-07-13 09:45:00,42.77,42.78,42.75,42.77,735737.0,35.5701,35.5784,35.5534,35.5701,735737.0
2017-07-13 09:50:00,42.78,42.79,42.77,42.79,405349.0,35.5784,35.5867,35.5701,35.5867,405349.0
2017-07-13 09:55:00,42.79,42.8,42.78,42.8,493330.0,35.5867,35.595,35.5784,35.595,493330.0
2017-07-13 10:00:00,42.79,42.8,42.77,42.79,323975.0,35.5867,35.595,35.5701,35.5867,323975.0
2017-07-13 10:05:00,42.79,42.79,42.77,42.79,239813.0,35.5867,35.5867,35.5701,35.5867,239813.0
2017-07-13 10:10:00,42.78,42.8,42.77,42.79,1414891.0,35.5784,35.595,35.5701,35.5867,1414891.0
2017-07-13 10:15:00,42.79,42.8,42.75,42.76,1326644.0,35.5867,35.595,35.5534,35.5617,1326644.0
2017-07-13 10:20:00,42.76,42.77,42.74,42.75,864718.0,35.5617,35.5701,35.5451,35.5534,864718.0
2017-07-13 10:25:00,42.75,42.77,42.73,42.74,647712.0,35.5534,35.5701,35.5368,35.5451,647712.0
2017-07-13 10:30:00,42.74,42.76,42.72,42.75,432297.0,35.5451,35.5617,35.5285,35.5534,432297.0
2017-07-13 10:35:00,42.76,42.76,42.72,42.73,267300.0,35.5617,35.5617,35.5285,35.5368,267300.0
2017-07-13 10:40:00,42.74,42.76,42.73,42.74,340504.0,35.5451,35.5617,35.5368,35.5451,340504.0
2017-07-13 10:45:00,42.75,42.76,42.74,42.75,271152.0,35.5534,35.5617,35.5451,35.5534,271152.0
2017-07-13 10:50:00,42.75,42.76,42.74,42.76,136307.0,35.5534,35.5617,35.5451,35.5617,136307.0
2017-07-13 10:55:00,42.76,42.76,42.74,42.75,198554.0,35.5617,35.5617,35.5451,35.5534,198554.0
2017-07-13 11:00:00,42.76,42.78,42.75,42.76,544034.0,35.5617,35.5784,35.5534,35.5617,544034.0
2017-07-13 11:05:00,42.76,42.78,42.74,42.75,273018.0,35.5617,35.5784,35.5451,35.5534,273018.0
2017-07-13 11:10:00,42.75,42.77,42.74,42.77,179031.0,35.5534,35.5701,35.5451,35.5701,179031.0
2017-07-13 11:15:00,42.77,42.78,42.74,42.78,396321.0,35.5701,35.5784,35.5451,35.5784,396321.0
2017-07-13 11:20:00,42.78,42.79,42.77,42.77,270608.0,35.5784,35.5867,35.5701,35.5701,270608.0
2017-07-13 11:25:00,42.78,42.81,42.77,42.77,821638.0,35.5784,35.6033,35.5701,35.5701,821638.0
2017-07-13 11:30:00,42.78,42.8,42.77,42.8,396809.0,35.5784,35.595,35.5701,35.595,396809.0
2017-07-13 11:35:00,42.8,42.81,42.78,42.79,260452.0,35.595,35.6033,35.5784,35.5867,260452.0
2017-07-13 11:40:00,42.79,42.8,42.78,42.78,189819.0,35.5867,35.595,35.5784,35.5784,189819.0
2017-07-13 11:45:00,42.79,42.8,42.77,42.8,186072.0,35.5867,35.595,35.5701,35.595,186072.0
2017-07-13 11:50:00,42.8,42.82,42.79,42.82,260768.0,35.595,35.6116,35.5867,35.6116,260768.0
2017-07-13 11:55:00,42.82,42.82,42.81,42.81,88907.0,35.6116,35.6116,35.6033,35.6033,88907.0
2017-07-13 12:00:00,42.82,42.82,42.81,42.82,203963.0,35.6116,35.6116,35.6033,35.6116,203963.0
2017-07-13 12:05:00,42.82,42.82,42.81,42.82,194963.0,35.6116,35.6116,35.6033,35.6116,194963.0
2017-07-13 12:10:00,42.81,42.82,42.81,42.82,64209.0,35.6033,35.6116,35.6033,35.6116,64209.0
2017-07-13 12:15:00,42.82,42.83,42.81,42.83,195604.0,35.6116,35.62,35.6033,35.62,195604.0
2017-07-13 12:20:00,42.83,42.84,42.82,42.84,177466.0,35.62,35.6283,35.6116,35.6283,177466.0
2017-07-13 12:25:00,42.84,42.84,42.83,42.84,160421.0,35.6283,35.6283,35.62,35.6283,160421.0
2017-07-13 12:30:00,42.84,42.84,42.83,42.84,167872.0,35.6283,35.6283,35.62,35.6283,167872.0
2017-07-13 12:35:00,42.84,42.84,42.83,42.84,208558.0,35.6283,35.6283,35.62,35.6283,208558.0
2017-07-13 12:40:00,42.84,42.84,42.82,42.83,320682.0,35.6283,35.6283,35.6116,35.62,320682.0
2017-07-13 12:45:00,42.83,42.83,42.82,42.83,58104.0,35.62,35.62,35.6116,35.62,58104.0
2017-07-13 12:50:00,42.82,42.83,42.81,42.82,142131.0,35.6116,35.62,35.6033,35.6116,142131.0
2017-07-13 12:55:00,42.82,42.82,42.81,42.82,49097.0,35.6116,35.6116,35.6033,35.6116,49097.0
2017-07-13 13:00:00,42.82,42.83,42.8,42.82,798595.0,35.6116,35.62,35.595,35.6116,798595.0
2017-07-13 13:05:00,42.82,42.82,42.81,42.82,100103.0,35.6116,35.6116,35.6033,35.6116,100103.0
2017-07-13 13:10:00,42.82,42.82,42.8,42.81,239655.0,35.6116,35.6116,35.595,35.6033,239655.0
2017-07-13 13:15:00,42.8,42.82,42.8,42.82,107337.0,35.595,35.6116,35.595,35.6116,107337.0
2017-07-13 13:20:00,42.82,42.83,42.81,42.82,190427.0,35.6116,35.62,35.6033,35.6116,190427.0
2017-07-13 13:25:00,42.81,42.83,42.81,42.83,278196.0,35.6033,35.62,35.6033,35.62,278196.0
2017-07-13 13:30:00,42.83,42.83,42.82,42.83,52284.0,35.62,35.62,35.6116,35.62,52284.0
2017-07-13 13:35:00,42.83,42.84,42.82,42.84,306699.0,35.62,35.6283,35.6116,35.6283,306699.0
2017-07-13 13:40:00,42.84,42.85,42.83,42.84,979754.0,35.6283,35.6366,35.62,35.6283,979754.0
2017-07-13 13:45:00,42.84,42.85,42.81,42.83,516247.0,35.6283,35.6366,35.6033,35.62,516247.0
2017-07-13 13:50:00,42.83,42.83,42.81,42.81,116187.0,35.62,35.62,35.6033,35.6033,116187.0
2017-07-13 13:55:00,42.81,42.84,42.81,42.84,286920.0,35.6033,35.6283,35.6033,35.6283,286920.0
2017-07-13 14:00:00,42.84,42.85,42.82,42.83,343219.0,35.6283,35.6366,35.6116,35.62,343219.0
2017-07-13 14:05:00,42.83,42.83,42.81,42.82,296705.0,35.62,35.62,35.6033,35.6116,296705.0
2017-07-13 14:10:00,42.82,42.83,42.81,42.83,226661.0,35.6116,35.62,35.6033,35.62,226661.0
2017-07-13 14:15:00,42.83,42.84,42.82,42.84,190998.0,35.62,35.6283,35.6116,35.6283,190998.0
2017-07-13 14:20:00,42.84,42.85,42.84,42.84,196002.0,35.6283,35.6366,35.6283,35.6283,196002.0
2017-07-13 14:25:00,42.84,42.85,42.83,42.84,325297.0,35.6283,35.6366,35.62,35.6283,325297.0
2017-07-13 14:30:00,42.83,42.84,42.82,42.84,228726.0,35.62,35.6283,35.6116,35.6283,228726.0
2017-07-13 14:35:00,42.84,42.85,42.83,42.84,120389.0,35.6283,35.6366,35.62,35.6283,120389.0
2017-07-13 14:40:00,42.84,42.86,42.84,42.86,225658.0,35.6283,35.6449,35.6283,35.6449,225658.0
2017-07-13 14:45:00,42.86,42.87,42.85,42.87,291154.0,35.6449,35.6532,35.6366,35.6532,291154.0
2017-07-13 14:50:00,42.87,42.88,42.86,42.88,605077.0,35.6532,35.6615,35.6449,35.6615,605077.0
2017-07-13 14:55:00,42.88,42.89,42.87,42.89,327837.0,35.6615,35.6699,35.6532,35.6699,327837.0
2017-07-13 15:00:00,42.88,42.89,42.87,42.87,184561.0,35.6615,35.6699,35.6532,35.6532,184561.0
2017-07-13 15:05:00,42.88,42.88,42.85,42.86,288691.0,35.6615,35.6615,35.6366,35.6449,288691.0
2017-07-13 15:10:00,42.85,42.87,42.85,42.87,198411.0,35.6366,35.6532,35.6366,35.6532,198411.0
2017-07-13 15:15:00,42.87,42.88,42.85,42.86,378753.0,35.6532,35.6615,35.6366,35.6449,378753.0
2017-07-13 15:20:00,42.86,42.88,42.85,42.88,321055.0,35.6449,35.6615,35.6366,35.6615,321055.0
2017-07-13 15:25:00,42.87,42.88,42.87,42.87,264919.0,35.6532,35.6615,35.6532,35.6532,264919.0
2017-07-13 15:30:00,42.88,42.88,42.86,42.88,691894.0,35.6615,35.6615,35.6449,35.6615,691894.0
2017-07-13 15:35:00,42.88,42.89,42.87,42.88,587862.0,35.6615,35.6699,35.6532,35.6615,587862.0
2017-07-13 15:40:00,42.88,42.89,42.87,42.88,461830.0,35.6615,35.6699,35.6532,35.6615,461830.0
2017-07-13 15:45:00,42.88,42.9,42.88,42.89,689027.0,35.6615,35.6782,35.6615,35.6699,689027.0
2017-07-13 15:50:00,42.89,42.89,42.88,42.89,516146.0,35.6699,35.6699,35.6615,35.6699,516146.0
2017-07-13 15:55:00,42.89,42.9,42.87,42.89,2848745.0,35.6699,35.6782,35.6532,35.6699,2848745.0
2017-07-14 09:30:00,43.17,43.23,43.14,43.21,2389204.0,35.9027,35.9526,35.8778,35.936,2389204.0
2017-07-14 09:35:00,43.21,43.27,43.2,43.27,1593729.0,35.936,35.9859,35.9277,35.9859,1593729.0
2017-07-14 09:40:00,43.27,43.3,43.26,43.3,1076585.0,35.9859,36.0108,35.9776,36.0108,1076585.0
2017-07-14 09:45:00,43.3,43.33,43.29,43.32,1123717.0,36.0108,36.0358,36.0025,36.0275,1123717.0
2017-07-14 09:50:00,43.33,43.33,43.3,43.32,1108783.0,36.0358,36.0358,36.0108,36.0275,1108783.0
2017-07-14 09:55:00,43.31,43.34,43.3,43.3,3414135.0,36.0191,36.0441,36.0108,36.0108,3414135.0
2017-07-14 10:00:00,43.3,43.31,43.27,43.28,1279401.0,36.0108,36.0191,35.9859,35.9942,1279401.0
2017-07-14 10:05:00,43.28,43.29,43.25,43.26,1922983.0,35.9942,36.0025,35.9692,35.9776,1922983.0
2017-07-14 10:10:00,43.26,43.29,43.25,43.28,326053.0,35.9776,36.0025,35.9692,35.9942,326053.0
2017-07-14 10:15:00,43.29,43.29,43.27,43.27,349482.0,36.0025,36.0025,35.9859,35.9859,349482.0
2017-07-14 10:20:00,43.27,43.28,43.26,43.27,284368.0,35.9859,35.9942,35.9776,35.9859,284368.0
2017-07-14 10:25:00,43.27,43.27,43.23,43.24,486036.0,35.9859,35.9859,35.9526,35.9609,486036.0
2017-07-14 10:30:00,43.23,43.24,43.22,43.23,406821.0,35.9526,35.9609,35.9443,35.9526,406821.0
2017-07-14 10:35:00,43.23,43.26,43.22,43.26,370444.0,35.9526,35.9776,35.9443,35.9776,370444.0
2017-07-14 10:40:00,43.26,43.26,43.23,43.25,447215.0,35.9776,35.9776,35.9526,35.9692,447215.0
2017-07-14 10:45:00,43.25,43.25,43.23,43.25,539413.0,35.9692,35.9692,35.9526,35.9692,539413.0
2017-07-14 10:50:00,43.25,43.28,43.24,43.26,1030546.0,35.9692,35.9942,35.9609,35.9776,1030546.0
2017-07-14 10:55:00,43.26,43.29,43.25,43.27,628454.0,35.9776,36.0025,35.9692,35.9859,628454.0
2017-07-14 11:00:00,43.28,43.28,43.25,43.26,429405.0,35.9942,35.9942,35.9692,35.9776,429405.0
2017-07-14 11:05:00,43.26,43.28,43.25,43.27,380618.0,35.9776,35.9942,35.9692,35.9859,380618.0
2017-07-14 11:10:00,43.27,43.3,43.26,43.27,446217.0,35.9859,36.0108,35.9776,35.9859,446217.0
2017-07-14 11:15:00,43.27,43.28,43.26,43.27,180577.0,35.9859,35.9942,35.9776,35.9859,180577.0
2017-07-14 11:20:00,43.27,43.3,43.27,43.3,209752.0,35.9859,36.0108,35.9859,36.0108,209752.0
2017-07-14 11:25:00,43.29,43.3,43.29,43.3,157472.0,36.0025,36.0108,36.0025,36.0108,157472.0
2017-07-14 11:30:00,43.3,43.3,43.28,43.29,268927.0,36.0108,36.0108,35.9942,36.0025,268927.0
2017-07-14 11:35:00,43.29,43.3,43.27,43.27,442751.0,36.0025,36.0108,35.9859,35.9859,442751.0
2017-07-14 11:40:00,43.28,43.29,43.27,43.27,180768.0,35.9942,36.0025,35.9859,35.9859,180768.0
2017-07-14 11:45:00,43.27,43.28,43.27,43.27,142126.0,35.9859,35.9942,35.9859,35.9859,142126.0
2017-07-14 11:50:00,43.27,43.29,43.27,43.29,148973.0,35.9859,36.0025,35.9859,36.0025,148973.0
2017-07-14 11:55:00,43.29,43.31,43.28,43.3,206741.0,36.0025,36.0191,35.9942,36.0108,206741.0
2017-07-14 12:00:00,43.31,43.31,43.29,43.3,137354.0,36.0191,36.0191,36.0025,36.0108,137354.0
2017-07-14 12:05:00,43.3,43.3,43.29,43.29,148969.0,36.0108,36.0108,36.0025,36.0025,148969.0
2017-07-14 12:10:00,43.3,43.31,43.29,43.3,293646.0,36.0108,36.0191,36.0025,36.0108,293646.0
2017-07-14 12:15:00,43.29,43.3,43.28,43.29,100085.0,36.0025,36.0108,35.9942,36.0025,100085.0
2017-07-14 12:20:00,43.29,43.29,43.28,43.29,56283.0,36.0025,36.0025,35.9942,36.0025,56283.0
2017-07-14 12:25:00,43.29,43.3,43.28,43.3,238881.0,36.0025,36.0108,35.9942,36.0108,238881.0
2017-07-14 12:30:00,43.3,43.3,43.29,43.3,136273.0,36.0108,36.0108,36.0025,36.0108,136273.0
2017-07-14 12:35:00,43.3,43.32,43.29,43.32,212687.0,36.0108,36.0275,36.0025,36.0275,212687.0
2017-07-14 12:40:00,43.32,43.33,43.31,43.33,94733.0,36.0275,36.0358,36.0191,36.0358,94733.0
2017-07-14 12:45:00,43.33,43.33,43.32,43.32,224732.0,36.0358,36.0358,36.0275,36.0275,224732.0
2017-07-14 12:50:00,43.33,43.34,43.32,43.34,299847.0,36.0358,36.0441,36.0275,36.0441,299847.0
2017-07-14 12:55:00,43.34,43.34,43.32,43.34,45318.0,36.0441,36.0441,36.0275,36.0441,45318.0
2017-07-14 13:00:00,43.34,43.34,43.32,43.34,117052.0,36.0441,36.0441,36.0275,36.0441,117052.0
2017-07-14 13:05:00,43.34,43.35,43.33,43.35,287443.0,36.0441,36.0524,36.0358,36.0524,287443.0
2017-07-14 13:10:00,43.34,43.35,43.34,43.34,333842.0,36.0441,36.0524,36.0441,36.0441,333842.0
2017-07-14 13:15:00,43.34,43.35,43.34,43.35,191156.0,36.0441,36.0524,36.0441,36.0524,191156.0
2017-07-14 13:20:00,43.34,43.36,43.34,43.34,207425.0,36.0441,36.0607,36.0441,36.0441,207425.0
2017-07-14 13:25:00,43.34,43.37,43.34,43.36,133703.0,36.0441,36.069,36.0441,36.0607,133703.0
2017-07-14 13:30:00,43.37,43.37,43.35,43.36,365499.0,36.069,36.069,36.0524,36.0607,365499.0
2017-07-14 13:35:00,43.36,43.37,43.35,43.37,108404.0,36.0607,36.069,36.0524,36.069,108404.0
2017-07-14 13:40:00,43.37,43.38,43.36,43.38,199308.0,36.069,36.0774,36.0607,36.0774,199308.0
2017-07-14 13:45:00,43.38,43.38,43.37,43.38,176978.0,36.0774,36.0774,36.069,36.0774,176978.0
2017-07-14 13:50:00,43.38,43.38,43.37,43.38,149415.0,36.0774,36.0774,36.069,36.0774,149415.0
2017-07-14 13:55:00,43.38,43.39,43.37,43.38,215340.0,36.0774,36.0857,36.069,36.0774,215340.0
2017-07-14 14:00:00,43.39,43.39,43.37,43.39,383383.0,36.0857,36.0857,36.069,36.0857,383383.0
2017-07-14 14:05:00,43.39,43.39,43.37,43.38,165566.0,36.0857,36.0857,36.069,36.0774,165566.0
2017-07-14 14:10:00,43.39,43.4,43.38,43.4,101158.0,36.0857,36.094,36.0774,36.094,101158.0
2017-07-14 14:15:00,43.4,43.4,43.37,43.38,850418.0,36.094,36.094,36.069,36.0774,850418.0
2017-07-14 14:20:00,43.38,43.39,43.37,43.38,652487.0,36.0774,36.0857,36.069,36.0774,652487.0
2017-07-14 14:25:00,43.38,43.39,43.37,43.39,76620.0,36.0774,36.0857,36.069,36.0857,76620.0
2017-07-14 14:30:00,43.39,43.39,43.38,43.39,97501.0,36.0857,36.0857,36.0774,36.0857,97501.0
2017-07-14 14:35:00,43.39,43.4,43.38,43.39,215948.0,36.0857,36.094,36.0774,36.0857,215948.0
2017-07-14 14:40:00,43.4,43.4,43.38,43.39,311867.0,36.094,36.094,36.0774,36.0857,311867.0
2017-07-14 14:45:00,43.39,43.39,43.37,43.39,294099.0,36.0857,36.0857,36.069,36.0857,294099.0
2017-07-14 14:50:00,43.39,43.39,43.38,43.39,60347.0,36.0857,36.0857,36.0774,36.0857,60347.0
2017-07-14 14:55:00,43.39,43.39,43.38,43.39,154642.0,36.0857,36.0857,36.0774,36.0857,154642.0
2017-07-14 15:00:00,43.39,43.39,43.38,43.39,124503.0,36.0857,36.0857,36.0774,36.0857,124503.0
2017-07-14 15:05:00,43.39,43.4,43.38,43.39,400426.0,36.0857,36.094,36.0774,36.0857,400426.0
2017-07-14 15:10:00,43.4,43.41,43.39,43.41,239987.0,36.094,36.1023,36.0857,36.1023,239987.0
2017-07-14 15:15:00,43.41,43.42,43.4,43.41,428315.0,36.1023,36.1106,36.094,36.1023,428315.0
2017-07-14 15:20:00,43.41,43.42,43.41,43.41,170574.0,36.1023,36.1106,36.1023,36.1023,170574.0
2017-07-14 15:25:00,43.41,43.43,43.41,43.43,281009.0,36.1023,36.1189,36.1023,36.1189,281009.0
2017-07-14 15:30:00,43.43,43.43,43.41,43.43,595183.0,36.1189,36.1189,36.1023,36.1189,595183.0
2017-07-14 15:35:00,43.43,43.45,43.42,43.45,501244.0,36.1189,36.1356,36.1106,36.1356,501244.0
2017-07-14 15:40:00,43.44,43.45,43.43,43.44,643504.0,36.1273,36.1356,36.1189,36.1273,643504.0
2017-07-14 15:45:00,43.44,43.44,43.41,43.41,658536.0,36.1273,36.1273,36.1023,36.1023,658536.0
2017-07-14 15:50:00,43.41,43.42,43.39,43.41,1572406.0,36.1023,36.1106,36.0857,36.1023,1572406.0
2017-07-14 15:55:00,43.41,43.43,43.4,43.41,3300838.0,36.1023,36.1189,36.094,36.1023,3300838.0
2017-07-17 09:30:00,43.25,43.26,43.22,43.23,869614.0,35.9692,35.9776,35.9443,35.9526,869614.0
2017-07-17 09:35:00,43.23,43.24,43.2,43.22,762693.0,35.9526,35.9609,35.9277,35.9443,762693.0
2017-07-17 09:40:00,43.22,43.22,43.18,43.22,979295.0,35.9443,35.9443,35.911,35.9443,979295.0
2017-07-17 09:45:00,43.22,43.23,43.21,43.21,603119.0,35.9443,35.9526,35.936,35.936,603119.0
2017-07-17 09:50:00,43.21,43.23,43.2,43.22,445556.0,35.936,35.9526,35.9277,35.9443,445556.0
2017-07-17 09:55:00,43.22,43.25,43.21,43.23,206310.0,35.9443,35.9692,35.936,35.9526,206310.0
2017-07-17 10:00:00,43.23,43.26,43.22,43.25,251477.0,35.9526,35.9776,35.9443,35.9692,251477.0
2017-07-17 10:05:00,43.25,43.27,43.24,43.27,215230.0,35.9692,35.9859,35.9609,35.9859,215230.0
2017-07-17 10:10:00,43.27,43.27,43.25,43.27,343400.0,35.9859,35.9859,35.9692,35.9859,343400.0
2017-07-17 10:15:00,43.27,43.28,43.24,43.24,209126.0,35.9859,35.9942,35.9609,35.9609,209126.0
2017-07-17 10:20:00,43.25,43.28,43.24,43.27,336613.0,35.9692,35.9942,35.9609,35.9859,336613.0
2017-07-17 10:25:00,43.27,43.28,43.23,43.24,324582.0,35.9859,35.9942,35.9526,35.9609,324582.0
2017-07-17 10:30:00,43.24,43.25,43.22,43.23,348883.0,35.9609,35.9692,35.9443,35.9526,348883.0
2017-07-17 10:35:00,43.23,43.23,43.2,43.21,357979.0,35.9526,35.9526,35.9277,35.936,357979.0
2017-07-17 10:40:00,43.22,43.23,43.2,43.22,449836.0,35.9443,35.9526,35.9277,35.9443,449836.0
2017-07-17 10:45:00,43.22,43.22,43.18,43.2,930579.0,35.9443,35.9443,35.911,35.9277,930579.0
2017-07-17 10:50:00,43.21,43.21,43.17,43.17,539437.0,35.936,35.936,35.9027,35.9027,539437.0
2017-07-17 10:55:00,43.18,43.18,43.15,43.16,631570.0,35.911,35.911,35.8861,35.8944,631570.0
2017-07-17 11:00:00,43.17,43.19,43.16,43.18,1059311.0,35.9027,35.9194,35.8944,35.911,1059311.0
2017-07-17 11:05:00,43.18,43.18,43.16,43.18,454364.0,35.911,35.911,35.8944,35.911,454364.0
2017-07-17 11:10:00,43.18,43.18,43.15,43.16,228229.0,35.911,35.911,35.8861,35.8944,228229.0
2017-07-17 11:15:00,43.16,43.17,43.15,43.15,221307.0,35.8944,35.9027,35.8861,35.8861,221307.0
2017-07-17 11:20:00,43.15,43.17,43.15,43.16,201311.0,35.8861,35.9027,35.8861,35.8944,201311.0
2017-07-17 11:25:00,43.16,43.17,43.15,43.16,450506.0,35.8944,35.9027,35.8861,35.8944,450506.0
2017-07-17 11:30:00,43.16,43.2,43.15,43.2,1765858.0,35.8944,35.9277,35.8861,35.9277,1765858.0
2017-07-17 11:35:00,43.2,43.2,43.13,43.14,595891.0,35.9277,35.9277,35.8695,35.8778,595891.0
2017-07-17 11:40:00,43.14,43.16,43.13,43.16,526469.0,35.8778,35.8944,35.8695,35.8944,526469.0
2017-07-17 11:45:00,43.16,43.17,43.14,43.16,189355.0,35.8944,35.9027,35.8778,35.8944,189355.0
2017-07-17 11:50:00,43.16,43.18,43.15,43.17,174311.0,35.8944,35.911,35.8861,35.9027,174311.0
2017-07-17 11:55:00,43.17,43.18,43.17,43.17,80611.0,35.9027,35.911,35.9027,35.9027,80611.0
2017-07-17 12:00:00,43.18,43.18,43.17,43.18,85717.0,35.911,35.911,35.9027,35.911,85717.0
2017-07-17 12:05:00,43.18,43.19,43.17,43.19,149731.0,35.911,35.9194,35.9027,35.9194,149731.0
2017-07-17 12:10:00,43.19,43.21,43.18,43.21,110878.0,35.9194,35.936,35.911,35.936,110878.0
2017-07-17 12:15:00,43.21,43.21,43.2,43.21,90645.0,35.936,35.936,35.9277,35.936,90645.0
2017-07-17 12:20:00,43.21,43.21,43.2,43.21,30427.0,35.936,35.936,35.9277,35.936,30427.0
2017-07-17 12:25:00,43.21,43.21,43.19,43.2,168757.0,35.936,35.936,35.9194,35.9277,168757.0
2017-07-17 12:30:00,43.2,43.21,43.19,43.21,96603.0,35.9277,35.936,35.9194,35.936,96603.0
2017-07-17 12:35:00,43.2,43.21,43.2,43.21,46179.0,35.9277,35.936,35.9277,35.936,46179.0
2017-07-17 12:40:00,43.21,43.21,43.2,43.21,35426.0,35.936,35.936,35.9277,35.936,35426.0
2017-07-17 12:45:00,43.2,43.21,43.19,43.21,103648.0,35.9277,35.936,35.9194,35.936,103648.0
2017-07-17 12:50:00,43.21,43.21,43.2,43.21,78426.0,35.936,35.936,35.9277,35.936,78426.0
2017-07-17 12:55:00,43.21,43.22,43.2,43.22,91113.0,35.936,35.9443,35.9277,35.9443,91113.0
2017-07-17 13:00:00,43.22,43.23,43.2,43.21,210193.0,35.9443,35.9526,35.9277,35.936,210193.0
2017-07-17 13:05:00,43.21,43.22,43.2,43.22,60303.0,35.936,35.9443,35.9277,35.9443,60303.0
2017-07-17 13:10:00,43.22,43.23,43.21,43.22,102806.0,35.9443,35.9526,35.936,35.9443,102806.0
2017-07-17 13:15:00,43.22,43.22,43.2,43.21,97751.0,35.9443,35.9443,35.9277,35.936,97751.0
2017-07-17 13:20:00,43.21,43.21,43.19,43.2,202206.0,35.936,35.936,35.9194,35.9277,202206.0
2017-07-17 13:25:00,43.21,43.21,43.19,43.21,143002.0,35.936,35.936,35.9194,35.936,143002.0
2017-07-17 13:30:00,43.21,43.21,43.2,43.21,152535.0,35.936,35.936,35.9277,35.936,152535.0
2017-07-17 13:35:00,43.21,43.21,43.2,43.21,91321.0,35.936,35.936,35.9277,35.936,91321.0
2017-07-17 13:40:00,43.21,43.21,43.2,43.21,141667.0,35.936,35.936,35.9277,35.936,141667.0
2017-07-17 13:45:00,43.21,43.21,43.2,43.21,98008.0,35.936,35.936,35.9277,35.936,98008.0
2017-07-17 13:50:00,43.2,43.21,43.17,43.18,417544.0,35.9277,35.936,35.9027,35.911,417544.0
2017-07-17 13:55:00,43.18,43.18,43.17,43.18,73592.0,35.911,35.911,35.9027,35.911,73592.0
2017-07-17 14:00:00,43.18,43.18,43.17,43.18,57888.0,35.911,35.911,35.9027,35.911,57888.0
2017-07-17 14:05:00,43.18,43.18,43.17,43.17,89477.0,35.911,35.911,35.9027,35.9027,89477.0
2017-07-17 14:10:00,43.17,43.18,43.15,43.16,220514.0,35.9027,35.911,35.8861,35.8944,220514.0
2017-07-17 14:15:00,43.16,43.17,43.15,43.16,160526.0,35.8944,35.9027,35.8861,35.8944,160526.0
2017-07-17 14:20:00,43.16,43.17,43.16,43.16,32738.0,35.8944,35.9027,35.8944,35.8944,32738.0
2017-07-17 14:25:00,43.16,43.19,43.16,43.18,614060.0,35.8944,35.9194,35.8944,35.911,614060.0
2017-07-17 14:30:00,43.18,43.19,43.16,43.16,181811.0,35.911,35.9194,35.8944,35.8944,181811.0
2017-07-17 14:35:00,43.17,43.17,43.14,43.16,634817.0,35.9027,35.9027,35.8778,35.8944,634817.0
2017-07-17 14:40:00,43.16,43.17,43.16,43.16,44648.0,35.8944,35.9027,35.8944,35.8944,44648.0
2017-07-17 14:45:00,43.16,43.17,43.15,43.16,110771.0,35.8944,35.9027,35.8861,35.8944,110771.0
2017-07-17 14:50:00,43.16,43.17,43.15,43.17,68740.0,35.8944,35.9027,35.8861,35.9027,68740.0
2017-07-17 14:55:00,43.17,43.18,43.16,43.18,129688.0,35.9027,35.911,35.8944,35.911,129688.0
2017-07-17 15:00:00,43.18,43.19,43.17,43.19,153767.0,35.911,35.9194,35.9027,35.9194,153767.0
2017-07-17 15:05:00,43.19,43.19,43.17,43.18,265566.0,35.9194,35.9194,35.9027,35.911,265566.0
2017-07-17 15:10:00,43.18,43.18,43.16,43.17,98897.0,35.911,35.911,35.8944,35.9027,98897.0
2017-07-17 15:15:00,43.16,43.17,43.16,43.16,55822.0,35.8944,35.9027,35.8944,35.8944,55822.0
2017-07-17 15:20:00,43.16,43.17,43.15,43.16,244215.0,35.8944,35.9027,35.8861,35.8944,244215.0
2017-07-17 15:25:00,43.15,43.16,43.15,43.16,41663.0,35.8861,35.8944,35.8861,35.8944,41663.0
2017-07-17 15:30:00,43.15,43.19,43.15,43.19,441894.0,35.8861,35.9194,35.8861,35.9194,441894.0
2017-07-17 15:35:00,43.19,43.2,43.19,43.2,209863.0,35.9194,35.9277,35.9194,35.9277,209863.0
2017-07-17 15:40:00,43.2,43.21,43.19,43.21,239613.0,35.9277,35.936,35.9194,35.936,239613.0
2017-07-17 15:45:00,43.21,43.21,43.2,43.21,286553.0,35.936,35.936,35.9277,35.936,286553.0
2017-07-17 15:50:00,43.21,43.23,43.2,43.23,1078721.0,35.936,35.9526,35.9277,35.9526,1078721.0
2017-07-17 15:55:00,43.22,43.23,43.16,43.21,3281662.0,35.9443,35.9526,35.8944,35.936,3281662.0
2017-07-18 09:30:00,43.15,43.2,43.08,43.09,2416945.0,35.8861,35.9277,35.8279,35.8362,2416945.0
2017-07-18 09:35:00,43.09,43.14,43.08,43.13,669404.0,35.8362,35.8778,35.8279,35.8695,669404.0
2017-07-18 09:40:00,43.13,43.17,43.13,43.15,871623.0,35.8695,35.9027,35.8695,35.8861,871623.0
2017-07-18 09:45:00,43.16,43.2,43.15,43.17,494982.0,35.8944,35.9277,35.8861,35.9027,494982.0
2017-07-18 09:50:00,43.18,43.19,43.17,43.19,113569.0,35.911,35.9194,35.9027,35.9194,113569.0
2017-07-18 09:55:00,43.19,43.19,43.17,43.17,123057.0,35.9194,35.9194,35.9027,35.9027,123057.0
2017-07-18 10:00:00,43.18,43.2,43.16,43.18,286913.0,35.911,35.9277,35.8944,35.911,286913.0
2017-07-18 10:05:00,43.19,43.19,43.16,43.17,201158.0,35.9194,35.9194,35.8944,35.9027,201158.0
2017-07-18 10:10:00,43.17,43.2,43.17,43.19,176000.0,35.9027,35.9277,35.9027,35.9194,176000.0
2017-07-18 10:15:00,43.19,43.23,43.18,43.21,635574.0,35.9194,35.9526,35.911,35.936,635574.0
2017-07-18 10:20:00,43.21,43.23,43.21,43.23,216170.0,35.936,35.9526,35.936,35.9526,216170.0
2017-07-18 10:25:00,43.23,43.24,43.22,43.24,282574.0,35.9526,35.9609,35.9443,35.9609,282574.0
2017-07-18 10:30:00,43.24,43.24,43.22,43.23,192370.0,35.9609,35.9609,35.9443,35.9526,192370.0
2017-07-18 10:35:00,43.23,43.24,43.22,43.23,468876.0,35.9526,35.9609,35.9443,35.9526,468876.0
2017-07-18 10:40:00,43.23,43.25,43.18,43.18,3316506.0,35.9526,35.9692,35.911,35.911,3316506.0
2017-07-18 10:45:00,43.18,43.22,43.18,43.18,725407.0,35.911,35.9443,35.911,35.911,725407.0
2017-07-18 10:50:00,43.19,43.23,43.18,43.23,341081.0,35.9194,35.9526,35.911,35.9526,341081.0
2017-07-18 10:55:00,43.23,43.29,43.22,43.29,997540.0,35.9526,36.0025,35.9443,36.0025,997540.0
2017-07-18 11:00:00,43.29,43.3,43.26,43.27,924322.0,36.0025,36.0108,35.9776,35.9859,924322.0
2017-07-18 11:05:00,43.27,43.28,43.26,43.27,168180.0,35.9859,35.9942,35.9776,35.9859,168180.0
2017-07-18 11:10:00,43.27,43.29,43.26,43.27,300204.0,35.9859,36.0025,35.9776,35.9859,300204.0
2017-07-18 11:15:00,43.28,43.29,43.27,43.27,179269.0,35.9942,36.0025,35.9859,35.9859,179269.0
2017-07-18 11:20:00,43.28,43.3,43.27,43.28,290366.0,35.9942,36.0108,35.9859,35.9942,290366.0
2017-07-18 11:25:00,43.28,43.28,43.26,43.27,487217.0,35.9942,35.9942,35.9776,35.9859,487217.0
2017-07-18 11:30:00,43.28,43.31,43.26,43.29,283907.0,35.9942,36.0191,35.9776,36.0025,283907.0
2017-07-18 11:35:00,43.29,43.3,43.27,43.28,452568.0,36.0025,36.0108,35.9859,35.9942,452568.0
2017-07-18 11:40:00,43.29,43.3,43.27,43.3,317166.0,36.0025,36.0108,35.9859,36.0108,317166.0
2017-07-18 11:45:00,43.29,43.3,43.28,43.3,206012.0,36.0025,36.0108,35.9942,36.0108,206012.0
2017-07-18 11:50:00,43.29,43.32,43.29,43.31,193191.0,36.0025,36.0275,36.0025,36.0191,193191.0
2017-07-18 11:55:00,43.32,43.33,43.29,43.33,727024.0,36.0275,36.0358,36.0025,36.0358,727024.0
2017-07-18 12:00:00,43.33,43.35,43.32,43.35,583948.0,36.0358,36.0524,36.0275,36.0524,583948.0
2017-07-18 12:05:00,43.35,43.35,43.33,43.34,225488.0,36.0524,36.0524,36.0358,36.0441,225488.0
2017-07-18 12:10:00,43.33,43.35,43.3,43.3,214597.0,36.0358,36.0524,36.0108,36.0108,214597.0
2017-07-18 12:15:00,43.31,43.32,43.3,43.32,140965.0,36.0191,36.0275,36.0108,36.0275,140965.0
2017-07-18 12:20:00,43.32,43.34,43.31,43.34,81040.0,36.0275,36.0441,36.0191,36.0441,81040.0
2017-07-18 12:25:00,43.34,43.34,43.31,43.32,189145.0,36.0441,36.0441,36.0191,36.0275,189145.0
2017-07-18 12:30:00,43.32,43.32,43.31,43.32,65483.0,36.0275,36.0275,36.0191,36.0275,65483.0
2017-07-18 12:35:00,43.31,43.32,43.31,43.32,101770.0,36.0191,36.0275,36.0191,36.0275,101770.0
2017-07-18 12:40:00,43.32,43.32,43.29,43.3,154404.0,36.0275,36.0275,36.0025,36.0108,154404.0
2017-07-18 12:45:00,43.3,43.31,43.29,43.3,117422.0,36.0108,36.0191,36.0025,36.0108,117422.0
2017-07-18 12:50:00,43.3,43.31,43.29,43.3,122029.0,36.0108,36.0191,36.0025,36.0108,122029.0
2017-07-18 12:55:00,43.3,43.3,43.29,43.3,170348.0,36.0108,36.0108,36.0025,36.0108,170348.0
2017-07-18 13:00:00,43.3,43.3,43.28,43.29,433823.0,36.0108,36.0108,35.9942,36.0025,433823.0
2017-07-18 13:05:00,43.29,43.29,43.28,43.29,30514.0,36.0025,36.0025,35.9942,36.0025,30514.0
2017-07-18 13:10:00,43.29,43.29,43.28,43.29,65038.0,36.0025,36.0025,35.9942,36.0025,65038.0
2017-07-18 13:15:00,43.29,43.3,43.28,43.3,85631.0,36.0025,36.0108,35.9942,36.0108,85631.0
2017-07-18 13:20:00,43.3,43.31,43.29,43.31,78087.0,36.0108,36.0191,36.0025,36.0191,78087.0
2017-07-18 13:25:00,43.31,43.31,43.3,43.3,66609.0,36.0191,36.0191,36.0108,36.0108,66609.0
2017-07-18 13:30:00,43.3,43.31,43.3,43.31,73297.0,36.0108,36.0191,36.0108,36.0191,73297.0
2017-07-18 13:35:00,43.31,43.33,43.3,43.33,126787.0,36.0191,36.0358,36.0108,36.0358,126787.0
2017-07-18 13:40:00,43.33,43.34,43.32,43.32,442227.0,36.0358,36.0441,36.0275,36.0275,442227.0
2017-07-18 13:45:00,43.32,43.33,43.31,43.32,203723.0,36.0275,36.0358,36.0191,36.0275,203723.0
2017-07-18 13:50:00,43.32,43.32,43.31,43.31,105580.0,36.0275,36.0275,36.0191,36.0191,105580.0
2017-07-18 13:55:00,43.32,43.32,43.31,43.32,92253.0,36.0275,36.0275,36.0191,36.0275,92253.0
2017-07-18 14:00:00,43.32,43.33,43.31,43.33,42775.0,36.0275,36.0358,36.0191,36.0358,42775.0
2017-07-18 14:05:00,43.33,43.34,43.32,43.34,119513.0,36.0358,36.0441,36.0275,36.0441,119513.0
2017-07-18 14:10:00,43.34,43.35,43.33,43.35,208852.0,36.0441,36.0524,36.0358,36.0524,208852.0
2017-07-18 14:15:00,43.35,43.35,43.34,43.35,143255.0,36.0524,36.0524,36.0441,36.0524,143255.0
2017-07-18 14:20:00,43.34,43.36,43.34,43.36,183636.0,36.0441,36.0607,36.0441,36.0607,183636.0
2017-07-18 14:25:00,43.36,43.36,43.34,43.35,360559.0,36.0607,36.0607,36.0441,36.0524,360559.0
2017-07-18 14:30:00,43.35,43.36,43.34,43.35,209799.0,36.0524,36.0607,36.0441,36.0524,209799.0
2017-07-18 14:35:00,43.36,43.37,43.35,43.36,126418.0,36.0607,36.069,36.0524,36.0607,126418.0
2017-07-18 14:40:00,43.37,43.38,43.36,43.38,175318.0,36.069,36.0774,36.0607,36.0774,175318.0
2017-07-18 14:45:00,43.38,43.38,43.36,43.37,274397.0,36.0774,36.0774,36.0607,36.069,274397.0
2017-07-18 14:50:00,43.37,43.37,43.36,43.37,27739.0,36.069,36.069,36.0607,36.069,27739.0
2017-07-18 14:55:00,43.37,43.37,43.36,43.37,32182.0,36.069,36.069,36.0607,36.069,32182.0
2017-07-18 15:00:00,43.37,43.38,43.36,43.38,357200.0,36.069,36.0774,36.0607,36.0774,357200.0
2017-07-18 15:05:00,43.38,43.38,43.37,43.38,223589.0,36.0774,36.0774,36.069,36.0774,223589.0
2017-07-18 15:10:00,43.38,43.38,43.37,43.38,55627.0,36.0774,36.0774,36.069,36.0774,55627.0
2017-07-18 15:15:00,43.38,43.38,43.37,43.38,125230.0,36.0774,36.0774,36.069,36.0774,125230.0
2017-07-18 15:20:00,43.38,43.38,43.37,43.38,133810.0,36.0774,36.0774,36.069,36.0774,133810.0
2017-07-18 15:25:00,43.38,43.39,43.37,43.38,219607.0,36.0774,36.0857,36.069,36.0774,219607.0
2017-07-18 15:30:00,43.38,43.39,43.37,43.39,432727.0,36.0774,36.0857,36.069,36.0857,432727.0
2017-07-18 15:35:00,43.38,43.39,43.38,43.38,612829.0,36.0774,36.0857,36.0774,36.0774,612829.0
2017-07-18 15:40:00,43.38,43.39,43.38,43.38,479820.0,36.0774,36.0857,36.0774,36.0774,479820.0
2017-07-18 15:45:00,43.38,43.39,43.36,43.37,579247.0,36.0774,36.0857,36.0607,36.069,579247.0
2017-07-18 15:50:00,43.37,43.39,43.36,43.39,618424.0,36.069,36.0857,36.0607,36.0857,618424.0
2017-07-18 15:55:00,43.39,43.39,43.35,43.36,3452989.0,36.0857,36.0857,36.0524,36.0607,3452989.0
2017-07-19 09:30:00,43.76,43.78,43.73,43.78,1036429.0,36.3934,36.41,36.3684,36.41,1036429.0
2017-07-19 09:35:00,43.78,43.79,43.77,43.79,871054.0,36.41,36.4183,36.4017,36.4183,871054.0
2017-07-19 09:40:00,43.79,43.8,43.77,43.78,879640.0,36.4183,36.4267,36.4017,36.41,879640.0
2017-07-19 09:45:00,43.79,43.79,43.72,43.72,974200.0,36.4183,36.4183,36.3601,36.3601,974200.0
2017-07-19 09:50:00,43.72,43.73,43.7,43.73,1029038.0,36.3601,36.3684,36.3435,36.3684,1029038.0
2017-07-19 09:55:00,43.73,43.76,43.72,43.75,686667.0,36.3684,36.3934,36.3601,36.3851,686667.0
2017-07-19 10:00:00,43.75,43.77,43.74,43.76,429069.0,36.3851,36.4017,36.3768,36.3934,429069.0
2017-07-19 10:05:00,43.75,43.76,43.72,43.73,509762.0,36.3851,36.3934,36.3601,36.3684,509762.0
2017-07-19 10:10:00,43.73,43.73,43.66,43.67,571110.0,36.3684,36.3684,36.3102,36.3185,571110.0
2017-07-19 10:15:00,43.68,43.69,43.66,43.68,288153.0,36.3269,36.3352,36.3102,36.3269,288153.0
2017-07-19 10:20:00,43.69,43.69,43.67,43.68,368983.0,36.3352,36.3352,36.3185,36.3269,368983.0
2017-07-19 10:25:00,43.68,43.69,43.67,43.68,390532.0,36.3269,36.3352,36.3185,36.3269,390532.0
2017-07-19 10:30:00,43.68,43.71,43.67,43.71,375506.0,36.3269,36.3518,36.3185,36.3518,375506.0
2017-07-19 10:35:00,43.71,43.71,43.62,43.64,570883.0,36.3518,36.3518,36.277,36.2936,570883.0
2017-07-19 10:40:00,43.64,43.65,43.62,43.65,630096.0,36.2936,36.3019,36.277,36.3019,630096.0
2017-07-19 10:45:00,43.65,43.67,43.64,43.66,155148.0,36.3019,36.3185,36.2936,36.3102,155148.0
2017-07-19 10:50:00,43.66,43.67,43.65,43.66,172135.0,36.3102,36.3185,36.3019,36.3102,172135.0
2017-07-19 10:55:00,43.66,43.67,43.65,43.67,276621.0,36.3102,36.3185,36.3019,36.3185,276621.0
2017-07-19 11:00:00,43.67,43.69,43.66,43.66,222766.0,36.3185,36.3352,36.3102,36.3102,222766.0
2017-07-19 11:05:00,43.66,43.67,43.65,43.66,144360.0,36.3102,36.3185,36.3019,36.3102,144360.0
2017-07-19 11:10:00,43.66,43.69,43.66,43.69,239309.0,36.3102,36.3352,36.3102,36.3352,239309.0
2017-07-19 11:15:00,43.69,43.7,43.66,43.66,178947.0,36.3352,36.3435,36.3102,36.3102,178947.0
2017-07-19 11:20:00,43.66,43.67,43.64,43.66,164315.0,36.3102,36.3185,36.2936,36.3102,164315.0
2017-07-19 11:25:00,43.66,43.67,43.65,43.66,105256.0,36.3102,36.3185,36.3019,36.3102,105256.0
2017-07-19 11:30:00,43.67,43.67,43.63,43.64,488857.0,36.3185,36.3185,36.2853,36.2936,488857.0
2017-07-19 11:35:00,43.64,43.65,43.64,43.65,293044.0,36.2936,36.3019,36.2936,36.3019,293044.0
2017-07-19 11:40:00,43.65,43.65,43.64,43.64,138282.0,36.3019,36.3019,36.2936,36.2936,138282.0
2017-07-19 11:45:00,43.65,43.65,43.64,43.65,312126.0,36.3019,36.3019,36.2936,36.3019,312126.0
2017-07-19 11:50:00,43.65,43.65,43.64,43.64,62387.0,36.3019,36.3019,36.2936,36.2936,62387.0
2017-07-19 11:55:00,43.64,43.65,43.64,43.64,129266.0,36.2936,36.3019,36.2936,36.2936,129266.0
2017-07-19 12:00:00,43.65,43.65,43.63,43.64,173574.0,36.3019,36.3019,36.2853,36.2936,173574.0
2017-07-19 12:05:00,43.64,43.65,43.63,43.64,501939.0,36.2936,36.3019,36.2853,36.2936,501939.0
2017-07-19 12:10:00,43.64,43.64,43.63,43.64,106505.0,36.2936,36.2936,36.2853,36.2936,106505.0
2017-07-19 12:15:00,43.64,43.64,43.63,43.64,91464.0,36.2936,36.2936,36.2853,36.2936,91464.0
2017-07-19 12:20:00,43.63,43.64,43.63,43.63,142530.0,36.2853,36.2936,36.2853,36.2853,142530.0
2017-07-19 12:25:00,43.63,43.64,43.61,43.62,275382.0,36.2853,36.2936,36.2686,36.277,275382.0
2017-07-19 12:30:00,43.61,43.63,43.61,43.62,239240.0,36.2686,36.2853,36.2686,36.277,239240.0
2017-07-19 12:35:00,43.62,43.63,43.61,43.63,186189.0,36.277,36.2853,36.2686,36.2853,186189.0
2017-07-19 12:40:00,43.63,43.66,43.63,43.66,401088.0,36.2853,36.3102,36.2853,36.3102,401088.0
2017-07-19 12:45:00,43.65,43.66,43.64,43.65,74523.0,36.3019,36.3102,36.2936,36.3019,74523.0
2017-07-19 12:50:00,43.65,43.65,43.64,43.64,25085.0,36.3019,36.3019,36.2936,36.2936,25085.0
2017-07-19 12:55:00,43.64,43.66,43.64,43.66,187389.0,36.2936,36.3102,36.2936,36.3102,187389.0
2017-07-19 13:00:00,43.65,43.66,43.65,43.66,52147.0,36.3019,36.3102,36.3019,36.3102,52147.0
2017-07-19 13:05:00,43.66,43.66,43.65,43.66,27730.0,36.3102,36.3102,36.3019,36.3102,27730.0
2017-07-19 13:10:00,43.66,43.67,43.65,43.66,145880.0,36.3102,36.3185,36.3019,36.3102,145880.0
2017-07-19 13:15:00,43.67,43.67,43.65,43.66,131486.0,36.3185,36.3185,36.3019,36.3102,131486.0
2017-07-19 13:20:00,43.66,43.67,43.65,43.67,160569.0,36.3102,36.3185,36.3019,36.3185,160569.0
2017-07-19 13:25:00,43.67,43.67,43.66,43.67,135755.0,36.3185,36.3185,36.3102,36.3185,135755.0
2017-07-19 13:30:00,43.67,43.68,43.66,43.68,100293.0,36.3185,36.3269,36.3102,36.3269,100293.0
2017-07-19 13:35:00,43.68,43.68,43.67,43.68,226117.0,36.3269,36.3269,36.3185,36.3269,226117.0
2017-07-19 13:40:00,43.68,43.68,43.66,43.68,310212.0,36.3269,36.3269,36.3102,36.3269,310212.0
2017-07-19 13:45:00,43.68,43.7,43.67,43.7,201948.0,36.3269,36.3435,36.3185,36.3435,201948.0
2017-07-19 13:50:00,43.7,43.7,43.68,43.7,397878.0,36.3435,36.3435,36.3269,36.3435,397878.0
2017-07-19 13:55:00,43.7,43.7,43.68,43.69,300019.0,36.3435,36.3435,36.3269,36.3352,300019.0
2017-07-19 14:00:00,43.69,43.7,43.68,43.69,244206.0,36.3352,36.3435,36.3269,36.3352,244206.0
2017-07-19 14:05:00,43.69,43.71,43.68,43.7,651985.0,36.3352,36.3518,36.3269,36.3435,651985.0
2017-07-19 14:10:00,43.7,43.7,43.69,43.7,284261.0,36.3435,36.3435,36.3352,36.3435,284261.0
2017-07-19 14:15:00,43.7,43.7,43.69,43.69,460533.0,36.3435,36.3435,36.3352,36.3352,460533.0
2017-07-19 14:20:00,43.7,43.71,43.69,43.71,449655.0,36.3435,36.3518,36.3352,36.3518,449655.0
2017-07-19 14:25:00,43.71,43.71,43.69,43.71,388939.0,36.3518,36.3518,36.3352,36.3518,388939.0
2017-07-19 14:30:00,43.71,43.71,43.69,43.7,363230.0,36.3518,36.3518,36.3352,36.3435,363230.0
2017-07-19 14:35:00,43.7,43.7,43.68,43.69,201356.0,36.3435,36.3435,36.3269,36.3352,201356.0
2017-07-19 14:40:00,43.69,43.7,43.68,43.69,248030.0,36.3352,36.3435,36.3269,36.3352,248030.0
2017-07-19 14:45:00,43.68,43.69,43.67,43.68,302617.0,36.3269,36.3352,36.3185,36.3269,302617.0
2017-07-19 14:50:00,43.68,43.68,43.66,43.67,191556.0,36.3269,36.3269,36.3102,36.3185,191556.0
2017-07-19 14:55:00,43.67,43.67,43.66,43.67,45449.0,36.3185,36.3185,36.3102,36.3185,45449.0
2017-07-19 15:00:00,43.67,43.68,43.66,43.66,268787.0,36.3185,36.3269,36.3102,36.3102,268787.0
2017-07-19 15:05:00,43.67,43.67,43.66,43.67,58063.0,36.3185,36.3185,36.3102,36.3185,58063.0
2017-07-19 15:10:00,43.67,43.69,43.66,43.67,1562443.0,36.3185,36.3352,36.3102,36.3185,1562443.0
2017-07-19 15:15:00,43.66,43.68,43.66,43.67,153726.0,36.3102,36.3269,36.3102,36.3185,153726.0
2017-07-19 15:20:00,43.68,43.69,43.67,43.69,152373.0,36.3269,36.3352,36.3185,36.3352,152373.0
2017-07-19 15:25:00,43.69,43.7,43.68,43.69,279313.0,36.3352,36.3435,36.3269,36.3352,279313.0
2017-07-19 15:30:00,43.69,43.69,43.66,43.67,374893.0,36.3352,36.3352,36.3102,36.3185,374893.0
2017-07-19 15:35:00,43.67,43.67,43.65,43.66,426392.0,36.3185,36.3185,36.3019,36.3102,426392.0
2017-07-19 15:40:00,43.66,43.67,43.64,43.66,686677.0,36.3102,36.3185,36.2936,36.3102,686677.0
2017-07-19 15:45:00,43.66,43.67,43.65,43.67,693289.0,36.3102,36.3185,36.3019,36.3185,693289.0
2017-07-19 15:50:00,43.67,43.69,43.66,43.69,856985.0,36.3185,36.3352,36.3102,36.3352,856985.0
2017-07-19 15:55:00,43.69,43.73,43.68,43.71,4559630.0,36.3352,36.3684,36.3269,36.3518,4559630.0
2017-07-20 09:30:00,43.74,43.76,43.69,43.7,723454.0,36.3768,36.3934,36.3352,36.3435,723454.0
2017-07-20 09:35:00,43.69,43.73,43.68,43.7,344525.0,36.3352,36.3684,36.3269,36.3435,344525.0
2017-07-20 09:40:00,43.7,43.71,43.68,43.71,359172.0,36.3435,36.3518,36.3269,36.3518,359172.0
2017-07-20 09:45:00,43.7,43.71,43.66,43.68,286538.0,36.3435,36.3518,36.3102,36.3269,286538.0
2017-07-20 09:50:00,43.68,43.7,43.67,43.7,227463.0,36.3269,36.3435,36.3185,36.3435,227463.0
2017-07-20 09:55:00,43.7,43.71,43.68,43.69,113848.0,36.3435,36.3518,36.3269,36.3352,113848.0
2017-07-20 10:00:00,43.69,43.69,43.67,43.68,474388.0,36.3352,36.3352,36.3185,36.3269,474388.0
2017-07-20 10:05:00,43.68,43.69,43.66,43.67,158318.0,36.3269,36.3352,36.3102,36.3185,158318.0
2017-07-20 10:10:00,43.67,43.68,43.64,43.64,116311.0,36.3185,36.3269,36.2936,36.2936,116311.0
2017-07-20 10:15:00,43.64,43.64,43.6,43.62,464548.0,36.2936,36.2936,36.2603,36.277,464548.0
2017-07-20 10:20:00,43.63,43.63,43.6,43.61,163477.0,36.2853,36.2853,36.2603,36.2686,163477.0
2017-07-20 10:25:00,43.62,43.62,43.59,43.61,394574.0,36.277,36.277,36.252,36.2686,394574.0
2017-07-20 10:30:00,43.62,43.65,43.6,43.62,925826.0,36.277,36.3019,36.2603,36.277,925826.0
2017-07-20 10:35:00,43.62,43.64,43.57,43.59,388427.0,36.277,36.2936,36.2354,36.252,388427.0
2017-07-20 10:40:00,43.59,43.64,43.56,43.62,448531.0,36.252,36.2936,36.2271,36.277,448531.0
2017-07-20 10:45:00,43.62,43.67,43.62,43.66,288207.0,36.277,36.3185,36.277,36.3102,288207.0
2017-07-20 10:50:00,43.66,43.67,43.63,43.66,192001.0,36.3102,36.3185,36.2853,36.3102,192001.0
2017-07-20 10:55:00,43.66,43.68,43.65,43.68,140002.0,36.3102,36.3269,36.3019,36.3269,140002.0
2017-07-20 11:00:00,43.68,43.68,43.65,43.68,123836.0,36.3269,36.3269,36.3019,36.3269,123836.0
2017-07-20 11:05:00,43.68,43.68,43.64,43.64,127003.0,36.3269,36.3269,36.2936,36.2936,127003.0
2017-07-20 11:10:00,43.64,43.66,43.62,43.65,347317.0,36.2936,36.3102,36.277,36.3019,347317.0
2017-07-20 11:15:00,43.65,43.66,43.64,43.64,206528.0,36.3019,36.3102,36.2936,36.2936,206528.0
2017-07-20 11:20:00,43.64,43.68,43.64,43.65,150643.0,36.2936,36.3269,36.2936,36.3019,150643.0
2017-07-20 11:25:00,43.65,43.67,43.64,43.66,200318.0,36.3019,36.3185,36.2936,36.3102,200318.0
2017-07-20 11:30:00,43.66,43.68,43.64,43.65,355095.0,36.3102,36.3269,36.2936,36.3019,355095.0
2017-07-20 11:35:00,43.66,43.66,43.63,43.63,100658.0,36.3102,36.3102,36.2853,36.2853,100658.0
2017-07-20 11:40:00,43.64,43.66,43.63,43.65,39858.0,36.2936,36.3102,36.2853,36.3019,39858.0
2017-07-20 11:45:00,43.65,43.67,43.65,43.66,69691.0,36.3019,36.3185,36.3019,36.3102,69691.0
2017-07-20 11:50:00,43.67,43.68,43.66,43.66,100443.0,36.3185,36.3269,36.3102,36.3102,100443.0
2017-07-20 11:55:00,43.66,43.66,43.65,43.65,164895.0,36.3102,36.3102,36.3019,36.3019,164895.0
2017-07-20 12:00:00,43.65,43.67,43.63,43.66,371456.0,36.3019,36.3185,36.2853,36.3102,371456.0
2017-07-20 12:05:00,43.67,43.69,43.66,43.68,227619.0,36.3185,36.3352,36.3102,36.3269,227619.0
2017-07-20 12:10:00,43.67,43.69,43.66,43.69,102881.0,36.3185,36.3352,36.3102,36.3352,102881.0
2017-07-20 12:15:00,43.68,43.7,43.68,43.7,52060.0,36.3269,36.3435,36.3269,36.3435,52060.0
2017-07-20 12:20:00,43.7,43.72,43.69,43.72,169873.0,36.3435,36.3601,36.3352,36.3601,169873.0
2017-07-20 12:25:00,43.72,43.74,43.71,43.73,155575.0,36.3601,36.3768,36.3518,36.3684,155575.0
2017-07-20 12:30:00,43.72,43.73,43.71,43.73,169302.0,36.3601,36.3684,36.3518,36.3684,169302.0
2017-07-20 12:35:00,43.73,43.73,43.71,43.72,57435.0,36.3684,36.3684,36.3518,36.3601,57435.0
2017-07-20 12:40:00,43.73,43.73,43.71,43.73,240246.0,36.3684,36.3684,36.3518,36.3684,240246.0
2017-07-20 12:45:00,43.72,43.73,43.7,43.71,91119.0,36.3601,36.3684,36.3435,36.3518,91119.0
2017-07-20 12:50:00,43.71,43.73,43.7,43.72,177126.0,36.3518,36.3684,36.3435,36.3601,177126.0
2017-07-20 12:55:00,43.72,43.72,43.7,43.71,196356.0,36.3601,36.3601,36.3435,36.3518,196356.0
2017-07-20 13:00:00,43.71,43.72,43.67,43.69,3350615.0,36.3518,36.3601,36.3185,36.3352,3350615.0
2017-07-20 13:05:00,43.69,43.71,43.68,43.7,225665.0,36.3352,36.3518,36.3269,36.3435,225665.0
2017-07-20 13:10:00,43.7,43.7,43.68,43.69,250839.0,36.3435,36.3435,36.3269,36.3352,250839.0
2017-07-20 13:15:00,43.69,43.7,43.68,43.7,192873.0,36.3352,36.3435,36.3269,36.3435,192873.0
2017-07-20 13:20:00,43.7,43.7,43.68,43.68,101754.0,36.3435,36.3435,36.3269,36.3269,101754.0
2017-07-20 13:25:00,43.69,43.71,43.68,43.71,684352.0,36.3352,36.3518,36.3269,36.3518,684352.0
2017-07-20 13:30:00,43.71,43.72,43.7,43.71,105472.0,36.3518,36.3601,36.3435,36.3518,105472.0
2017-07-20 13:35:00,43.71,43.71,43.69,43.7,120683.0,36.3518,36.3518,36.3352,36.3435,120683.0
2017-07-20 13:40:00,43.71,43.71,43.68,43.68,130665.0,36.3518,36.3518,36.3269,36.3269,130665.0
2017-07-20 13:45:00,43.68,43.69,43.67,43.67,136603.0,36.3269,36.3352,36.3185,36.3185,136603.0
2017-07-20 13:50:00,43.67,43.69,43.67,43.68,50526.0,36.3185,36.3352,36.3185,36.3269,50526.0
2017-07-20 13:55:00,43.68,43.69,43.67,43.69,24037.0,36.3269,36.3352,36.3185,36.3352,24037.0
2017-07-20 14:00:00,43.69,43.69,43.67,43.68,77242.0,36.3352,36.3352,36.3185,36.3269,77242.0
2017-07-20 14:05:00,43.68,43.69,43.67,43.68,170643.0,36.3269,36.3352,36.3185,36.3269,170643.0
2017-07-20 14:10:00,43.68,43.69,43.68,43.68,25447.0,36.3269,36.3352,36.3269,36.3269,25447.0
2017-07-20 14:15:00,43.69,43.7,43.67,43.7,104122.0,36.3352,36.3435,36.3185,36.3435,104122.0
2017-07-20 14:20:00,43.69,43.7,43.68,43.69,54505.0,36.3352,36.3435,36.3269,36.3352,54505.0
2017-07-20 14:25:00,43.69,43.69,43.67,43.68,50188.0,36.3352,36.3352,36.3185,36.3269,50188.0
2017-07-20 14:30:00,43.68,43.68,43.66,43.66,238520.0,36.3269,36.3269,36.3102,36.3102,238520.0
2017-07-20 14:35:00,43.67,43.67,43.62,43.64,449950.0,36.3185,36.3185,36.277,36.2936,449950.0
2017-07-20 14:40:00,43.64,43.65,43.63,43.64,353216.0,36.2936,36.3019,36.2853,36.2936,353216.0
2017-07-20 14:45:00,43.63,43.65,43.63,43.65,67795.0,36.2853,36.3019,36.2853,36.3019,67795.0
2017-07-20 14:50:00,43.65,43.66,43.64,43.66,35569.0,36.3019,36.3102,36.2936,36.3102,35569.0
2017-07-20 14:55:00,43.66,43.66,43.65,43.66,66314.0,36.3102,36.3102,36.3019,36.3102,66314.0
2017-07-20 15:00:00,43.66,43.66,43.64,43.65,447584.0,36.3102,36.3102,36.2936,36.3019,447584.0
2017-07-20 15:05:00,43.65,43.66,43.64,43.65,174925.0,36.3019,36.3102,36.2936,36.3019,174925.0
2017-07-20 15:10:00,43.66,43.68,43.65,43.68,71266.0,36.3102,36.3269,36.3019,36.3269,71266.0
2017-07-20 15:15:00,43.67,43.67,43.65,43.66,105983.0,36.3185,36.3185,36.3019,36.3102,105983.0
2017-07-20 15:20:00,43.65,43.67,43.65,43.66,113929.0,36.3019,36.3185,36.3019,36.3102,113929.0
2017-07-20 15:25:00,43.66,43.67,43.66,43.67,22994.0,36.3102,36.3185,36.3102,36.3185,22994.0
2017-07-20 15:30:00,43.66,43.68,43.64,43.65,548913.0,36.3102,36.3269,36.2936,36.3019,548913.0
2017-07-20 15:35:00,43.66,43.66,43.65,43.66,91873.0,36.3102,36.3102,36.3019,36.3102,91873.0
2017-07-20 15:40:00,43.66,43.67,43.65,43.67,218658.0,36.3102,36.3185,36.3019,36.3185,218658.0
2017-07-20 15:45:00,43.66,43.7,43.65,43.7,2147004.0,36.3102,36.3435,36.3019,36.3435,2147004.0
2017-07-20 15:50:00,43.69,43.69,43.67,43.68,649850.0,36.3352,36.3352,36.3185,36.3269,649850.0
2017-07-20 15:55:00,43.68,43.68,43.63,43.67,3896262.0,36.3269,36.3269,36.2853,36.3185,3896262.0
2017-07-21 09:30:00,43.67,43.68,43.6,43.62,740326.0,36.3185,36.3269,36.2603,36.277,740326.0
2017-07-21 09:35:00,43.62,43.63,43.59,43.61,269268.0,36.277,36.2853,36.252,36.2686,269268.0
2017-07-21 09:40:00,43.61,43.64,43.6,43.63,238196.0,36.2686,36.2936,36.2603,36.2853,238196.0
2017-07-21 09:45:00,43.63,43.63,43.57,43.58,377135.0,36.2853,36.2853,36.2354,36.2437,377135.0
2017-07-21 09:50:00,43.57,43.58,43.54,43.57,411813.0,36.2354,36.2437,36.2104,36.2354,411813.0
2017-07-21 09:55:00,43.57,43.57,43.54,43.55,405319.0,36.2354,36.2354,36.2104,36.2187,405319.0
2017-07-21 10:00:00,43.55,43.56,43.52,43.54,834179.0,36.2187,36.2271,36.1938,36.2104,834179.0
2017-07-21 10:05:00,43.55,43.55,43.52,43.54,698256.0,36.2187,36.2187,36.1938,36.2104,698256.0
2017-07-21 10:10:00,43.55,43.57,43.53,43.56,627009.0,36.2187,36.2354,36.2021,36.2271,627009.0
2017-07-21 10:15:00,43.56,43.57,43.55,43.56,346613.0,36.2271,36.2354,36.2187,36.2271,346613.0
2017-07-21 10:20:00,43.56,43.6,43.55,43.59,329878.0,36.2271,36.2603,36.2187,36.252,329878.0
2017-07-21 10:25:00,43.58,43.59,43.55,43.56,537552.0,36.2437,36.252,36.2187,36.2271,537552.0
2017-07-21 10:30:00,43.55,43.56,43.54,43.55,420144.0,36.2187,36.2271,36.2104,36.2187,420144.0
2017-07-21 10:35:00,43.54,43.56,43.53,43.56,139067.0,36.2104,36.2271,36.2021,36.2271,139067.0
2017-07-21 10:40:00,43.56,43.57,43.54,43.56,288238.0,36.2271,36.2354,36.2104,36.2271,288238.0
2017-07-21 10:45:00,43.55,43.57,43.55,43.57,96051.0,36.2187,36.2354,36.2187,36.2354,96051.0
2017-07-21 10:50:00,43.56,43.56,43.53,43.53,493511.0,36.2271,36.2271,36.2021,36.2021,493511.0
2017-07-21 10:55:00,43.53,43.54,43.51,43.52,391098.0,36.2021,36.2104,36.1855,36.1938,391098.0
2017-07-21 11:00:00,43.52,43.53,43.52,43.52,229421.0,36.1938,36.2021,36.1938,36.1938,229421.0
2017-07-21 11:05:00,43.52,43.53,43.51,43.52,727783.0,36.1938,36.2021,36.1855,36.1938,727783.0
2017-07-21 11:10:00,43.52,43.54,43.51,43.54,210821.0,36.1938,36.2104,36.1855,36.2104,210821.0
2017-07-21 11:15:00,43.54,43.55,43.53,43.55,132929.0,36.2104,36.2187,36.2021,36.2187,132929.0
2017-07-21 11:20:00,43.55,43.55,43.53,43.54,212090.0,36.2187,36.2187,36.2021,36.2104,212090.0
2017-07-21 11:25:00,43.54,43.55,43.53,43.55,139428.0,36.2104,36.2187,36.2021,36.2187,139428.0
2017-07-21 11:30:00,43.55,43.55,43.52,43.54,322219.0,36.2187,36.2187,36.1938,36.2104,322219.0
2017-07-21 11:35:00,43.54,43.55,43.54,43.55,125135.0,36.2104,36.2187,36.2104,36.2187,125135.0
2017-07-21 11:40:00,43.55,43.56,43.54,43.55,82911.0,36.2187,36.2271,36.2104,36.2187,82911.0
2017-07-21 11:45:00,43.55,43.55,43.53,43.55,151607.0,36.2187,36.2187,36.2021,36.2187,151607.0
2017-07-21 11:50:00,43.55,43.56,43.54,43.55,168626.0,36.2187,36.2271,36.2104,36.2187,168626.0
2017-07-21 11:55:00,43.55,43.57,43.55,43.57,218249.0,36.2187,36.2354,36.2187,36.2354,218249.0
2017-07-21 12:00:00,43.57,43.57,43.56,43.57,163359.0,36.2354,36.2354,36.2271,36.2354,163359.0
2017-07-21 12:05:00,43.57,43.58,43.56,43.58,258679.0,36.2354,36.2437,36.2271,36.2437,258679.0
2017-07-21 12:10:00,43.58,43.58,43.57,43.58,53444.0,36.2437,36.2437,36.2354,36.2437,53444.0
2017-07-21 12:15:00,43.58,43.59,43.57,43.58,144851.0,36.2437,36.252,36.2354,36.2437,144851.0
2017-07-21 12:20:00,43.58,43.59,43.57,43.58,419138.0,36.2437,36.252,36.2354,36.2437,419138.0
2017-07-21 12:25:00,43.58,43.58,43.57,43.58,149750.0,36.2437,36.2437,36.2354,36.2437,149750.0
2017-07-21 12:30:00,43.58,43.58,43.57,43.58,154755.0,36.2437,36.2437,36.2354,36.2437,154755.0
2017-07-21 12:35:00,43.58,43.59,43.57,43.59,160653.0,36.2437,36.252,36.2354,36.252,160653.0
2017-07-21 12:40:00,43.58,43.61,43.58,43.61,613468.0,36.2437,36.2686,36.2437,36.2686,613468.0
2017-07-21 12:45:00,43.61,43.62,43.6,43.62,161061.0,36.2686,36.277,36.2603,36.277,161061.0
2017-07-21 12:50:00,43.62,43.62,43.59,43.59,164519.0,36.277,36.277,36.252,36.252,164519.0
2017-07-21 12:55:00,43.6,43.6,43.59,43.6,63034.0,36.2603,36.2603,36.252,36.2603,63034.0
2017-07-21 13:00:00,43.59,43.61,43.59,43.61,50872.0,36.252,36.2686,36.252,36.2686,50872.0
2017-07-21 13:05:00,43.61,43.63,43.6,43.63,127501.0,36.2686,36.2853,36.2603,36.2853,127501.0
2017-07-21 13:10:00,43.63,43.63,43.61,43.62,137122.0,36.2853,36.2853,36.2686,36.277,137122.0
2017-07-21 13:15:00,43.62,43.63,43.61,43.63,162331.0,36.277,36.2853,36.2686,36.2853,162331.0
2017-07-21 13:20:00,43.63,43.64,43.62,43.63,429597.0,36.2853,36.2936,36.277,36.2853,429597.0
2017-07-21 13:25:00,43.63,43.63,43.61,43.62,82097.0,36.2853,36.2853,36.2686,36.277,82097.0
2017-07-21 13:30:00,43.62,43.62,43.6,43.61,91587.0,36.277,36.277,36.2603,36.2686,91587.0
2017-07-21 13:35:00,43.6,43.61,43.59,43.61,193474.0,36.2603,36.2686,36.252,36.2686,193474.0
2017-07-21 13:40:00,43.61,43.62,43.59,43.6,135817.0,36.2686,36.277,36.252,36.2603,135817.0
2017-07-21 13:45:00,43.59,43.6,43.58,43.59,213508.0,36.252,36.2603,36.2437,36.252,213508.0
2017-07-21 13:50:00,43.59,43.59,43.58,43.59,55467.0,36.252,36.252,36.2437,36.252,55467.0
2017-07-21 13:55:00,43.59,43.6,43.58,43.59,181261.0,36.252,36.2603,36.2437,36.252,181261.0
2017-07-21 14:00:00,43.6,43.61,43.59,43.6,182237.0,36.2603,36.2686,36.252,36.2603,182237.0
2017-07-21 14:05:00,43.59,43.6,43.59,43.6,151001.0,36.252,36.2603,36.252,36.2603,151001.0
2017-07-21 14:10:00,43.59,43.6,43.58,43.59,316654.0,36.252,36.2603,36.2437,36.252,316654.0
2017-07-21 14:15:00,43.59,43.61,43.58,43.6,276754.0,36.252,36.2686,36.2437,36.2603,276754.0
2017-07-21 14:20:00,43.61,43.61,43.58,43.58,99110.0,36.2686,36.2686,36.2437,36.2437,99110.0
2017-07-21 14:25:00,43.59,43.6,43.58,43.59,126489.0,36.252,36.2603,36.2437,36.252,126489.0
2017-07-21 14:30:00,43.59,43.6,43.59,43.59,116984.0,36.252,36.2603,36.252,36.252,116984.0
2017-07-21 14:35:00,43.59,43.6,43.59,43.6,141823.0,36.252,36.2603,36.252,36.2603,141823.0
2017-07-21 14:40:00,43.6,43.6,43.59,43.59,66125.0,36.2603,36.2603,36.252,36.252,66125.0
2017-07-21 14:45:00,43.59,43.6,43.59,43.59,174192.0,36.252,36.2603,36.252,36.252,174192.0
2017-07-21 14:50:00,43.59,43.6,43.59,43.59,69081.0,36.252,36.2603,36.252,36.252,69081.0
2017-07-21 14:55:00,43.59,43.6,43.58,43.6,221292.0,36.252,36.2603,36.2437,36.2603,221292.0
2017-07-21 15:00:00,43.59,43.61,43.59,43.59,131255.0,36.252,36.2686,36.252,36.252,131255.0
2017-07-21 15:05:00,43.59,43.6,43.58,43.59,61730.0,36.252,36.2603,36.2437,36.252,61730.0
2017-07-21 15:10:00,43.59,43.59,43.58,43.58,118217.0,36.252,36.252,36.2437,36.2437,118217.0
2017-07-21 15:15:00,43.59,43.59,43.58,43.58,76388.0,36.252,36.252,36.2437,36.2437,76388.0
2017-07-21 15:20:00,43.58,43.59,43.56,43.58,788562.0,36.2437,36.252,36.2271,36.2437,788562.0
2017-07-21 15:25:00,43.57,43.58,43.55,43.55,557647.0,36.2354,36.2437,36.2187,36.2187,557647.0
2017-07-21 15:30:00,43.55,43.58,43.55,43.58,578671.0,36.2187,36.2437,36.2187,36.2437,578671.0
2017-07-21 15:35:00,43.58,43.58,43.57,43.58,148732.0,36.2437,36.2437,36.2354,36.2437,148732.0
2017-07-21 15:40:00,43.58,43.58,43.56,43.58,843415.0,36.2437,36.2437,36.2271,36.2437,843415.0
2017-07-21 15:45:00,43.58,43.59,43.57,43.58,556460.0,36.2437,36.252,36.2354,36.2437,556460.0
2017-07-21 15:50:00,43.58,43.62,43.57,43.61,1357405.0,36.2437,36.277,36.2354,36.2686,1357405.0
2017-07-21 15:55:00,43.6,43.63,43.58,43.63,3243614.0,36.2603,36.2853,36.2437,36.2853,3243614.0
2017-07-24 09:30:00,43.81,43.82,43.74,43.76,769374.0,36.435,36.4433,36.3768,36.3934,769374.0
2017-07-24 09:35:00,43.75,43.76,43.71,43.72,1135663.0,36.3851,36.3934,36.3518,36.3601,1135663.0
2017-07-24 09:40:00,43.72,43.72,43.7,43.71,659932.0,36.3601,36.3601,36.3435,36.3518,659932.0
2017-07-24 09:45:00,43.7,43.76,43.7,43.75,535604.0,36.3435,36.3934,36.3435,36.3851,535604.0
2017-07-24 09:50:00,43.76,43.77,43.74,43.77,287772.0,36.3934,36.4017,36.3768,36.4017,287772.0
2017-07-24 09:55:00,43.77,43.77,43.73,43.73,707194.0,36.4017,36.4017,36.3684,36.3684,707194.0
2017-07-24 10:00:00,43.73,43.76,43.73,43.75,354727.0,36.3684,36.3934,36.3684,36.3851,354727.0
2017-07-24 10:05:00,43.75,43.77,43.75,43.77,322695.0,36.3851,36.4017,36.3851,36.4017,322695.0
2017-07-24 10:10:00,43.77,43.78,43.75,43.76,226861.0,36.4017,36.41,36.3851,36.3934,226861.0
2017-07-24 10:15:00,43.76,43.78,43.74,43.76,345136.0,36.3934,36.41,36.3768,36.3934,345136.0
2017-07-24 10:20:00,43.76,43.76,43.74,43.75,121175.0,36.3934,36.3934,36.3768,36.3851,121175.0
2017-07-24 10:25:00,43.75,43.75,43.73,43.73,153050.0,36.3851,36.3851,36.3684,36.3684,153050.0
2017-07-24 10:30:00,43.73,43.74,43.72,43.74,475447.0,36.3684,36.3768,36.3601,36.3768,475447.0
2017-07-24 10:35:00,43.73,43.75,43.72,43.73,498158.0,36.3684,36.3851,36.3601,36.3684,498158.0
2017-07-24 10:40:00,43.73,43.73,43.72,43.73,275096.0,36.3684,36.3684,36.3601,36.3684,275096.0
2017-07-24 10:45:00,43.73,43.73,43.72,43.73,208303.0,36.3684,36.3684,36.3601,36.3684,208303.0
2017-07-24 10:50:00,43.73,43.73,43.71,43.71,412465.0,36.3684,36.3684,36.3518,36.3518,412465.0
2017-07-24 10:55:00,43.71,43.71,43.7,43.71,141240.0,36.3518,36.3518,36.3435,36.3518,141240.0
2017-07-24 11:00:00,43.71,43.71,43.68,43.69,731249.0,36.3518,36.3518,36.3269,36.3352,731249.0
2017-07-24 11:05:00,43.68,43.71,43.68,43.69,195830.0,36.3269,36.3518,36.3269,36.3352,195830.0
2017-07-24 11:10:00,43.69,43.7,43.66,43.66,372063.0,36.3352,36.3435,36.3102,36.3102,372063.0
2017-07-24 11:15:00,43.67,43.68,43.66,43.66,307087.0,36.3185,36.3269,36.3102,36.3102,307087.0
2017-07-24 11:20:00,43.66,43.67,43.64,43.65,209677.0,36.3102,36.3185,36.2936,36.3019,209677.0
2017-07-24 11:25:00,43.64,43.66,43.63,43.65,212784.0,36.2936,36.3102,36.2853,36.3019,212784.0
2017-07-24 11:30:00,43.66,43.68,43.65,43.66,822731.0,36.3102,36.3269,36.3019,36.3102,822731.0
2017-07-24 11:35:00,43.67,43.68,43.66,43.66,162445.0,36.3185,36.3269,36.3102,36.3102,162445.0
2017-07-24 11:40:00,43.66,43.68,43.66,43.67,173446.0,36.3102,36.3269,36.3102,36.3185,173446.0
2017-07-24 11:45:00,43.68,43.7,43.67,43.69,137733.0,36.3269,36.3435,36.3185,36.3352,137733.0
2017-07-24 11:50:00,43.7,43.7,43.68,43.68,42801.0,36.3435,36.3435,36.3269,36.3269,42801.0
2017-07-24 11:55:00,43.68,43.7,43.68,43.7,87087.0,36.3269,36.3435,36.3269,36.3435,87087.0
2017-07-24 12:00:00,43.7,43.7,43.69,43.7,42265.0,36.3435,36.3435,36.3352,36.3435,42265.0
2017-07-24 12:05:00,43.7,43.7,43.69,43.69,33787.0,36.3435,36.3435,36.3352,36.3352,33787.0
2017-07-24 12:10:00,43.7,43.71,43.69,43.71,75326.0,36.3435,36.3518,36.3352,36.3518,75326.0
2017-07-24 12:15:00,43.71,43.72,43.7,43.72,100188.0,36.3518,36.3601,36.3435,36.3601,100188.0
2017-07-24 12:20:00,43.72,43.72,43.71,43.72,31514.0,36.3601,36.3601,36.3518,36.3601,31514.0
2017-07-24 12:25:00,43.72,43.72,43.71,43.72,46735.0,36.3601,36.3601,36.3518,36.3601,46735.0
2017-07-24 12:30:00,43.72,43.73,43.71,43.71,318739.0,36.3601,36.3684,36.3518,36.3518,318739.0
2017-07-24 12:35:00,43.71,43.71,43.7,43.7,202855.0,36.3518,36.3518,36.3435,36.3435,202855.0
2017-07-24 12:40:00,43.71,43.72,43.7,43.72,104219.0,36.3518,36.3601,36.3435,36.3601,104219.0
2017-07-24 12:45:00,43.72,43.72,43.7,43.71,93324.0,36.3601,36.3601,36.3435,36.3518,93324.0
2017-07-24 12:50:00,43.7,43.72,43.7,43.72,97100.0,36.3435,36.3601,36.3435,36.3601,97100.0
2017-07-24 12:55:00,43.72,43.72,43.71,43.72,41643.0,36.3601,36.3601,36.3518,36.3601,41643.0
2017-07-24 13:00:00,43.72,43.73,43.71,43.72,136445.0,36.3601,36.3684,36.3518,36.3601,136445.0
2017-07-24 13:05:00,43.72,43.72,43.71,43.72,68697.0,36.3601,36.3601,36.3518,36.3601,68697.0
2017-07-24 13:10:00,43.72,43.72,43.71,43.71,40741.0,36.3601,36.3601,36.3518,36.3518,40741.0
2017-07-24 13:15:00,43.71,43.72,43.7,43.72,149013.0,36.3518,36.3601,36.3435,36.3601,149013.0
2017-07-24 13:20:00,43.72,43.72,43.71,43.72,91317.0,36.3601,36.3601,36.3518,36.3601,91317.0
2017-07-24 13:25:00,43.71,43.72,43.71,43.71,377323.0,36.3518,36.3601,36.3518,36.3518,377323.0
2017-07-24 13:30:00,43.71,43.72,43.7,43.71,325203.0,36.3518,36.3601,36.3435,36.3518,325203.0
2017-07-24 13:35:00,43.71,43.72,43.7,43.72,198580.0,36.3518,36.3601,36.3435,36.3601,198580.0
2017-07-24 13:40:00,43.72,43.73,43.71,43.73,61258.0,36.3601,36.3684,36.3518,36.3684,61258.0
2017-07-24 13:45:00,43.73,43.73,43.71,43.72,336567.0,36.3684,36.3684,36.3518,36.3601,336567.0
2017-07-24 13:50:00,43.72,43.72,43.71,43.72,64757.0,36.3601,36.3601,36.3518,36.3601,64757.0
2017-07-24 13:55:00,43.72,43.73,43.71,43.73,85860.0,36.3601,36.3684,36.3518,36.3684,85860.0
2017-07-24 14:00:00,43.73,43.74,43.72,43.74,118672.0,36.3684,36.3768,36.3601,36.3768,118672.0
2017-07-24 14:05:00,43.74,43.74,43.73,43.74,78459.0,36.3768,36.3768,36.3684,36.3768,78459.0
2017-07-24 14:10:00,43.74,43.75,43.73,43.74,181645.0,36.3768,36.3851,36.3684,36.3768,181645.0
2017-07-24 14:15:00,43.75,43.75,43.73,43.73,93225.0,36.3851,36.3851,36.3684,36.3684,93225.0
2017-07-24 14:20:00,43.74,43.74,43.73,43.74,74780.0,36.3768,36.3768,36.3684,36.3768,74780.0
2017-07-24 14:25:00,43.73,43.74,43.73,43.73,29168.0,36.3684,36.3768,36.3684,36.3684,29168.0
2017-07-24 14:30:00,43.73,43.76,43.73,43.76,226880.0,36.3684,36.3934,36.3684,36.3934,226880.0
2017-07-24 14:35:00,43.76,43.76,43.75,43.76,23898.0,36.3934,36.3934,36.3851,36.3934,23898.0
2017-07-24 14:40:00,43.76,43.76,43.74,43.74,272873.0,36.3934,36.3934,36.3768,36.3768,272873.0
2017-07-24 14:45:00,43.74,43.76,43.74,43.75,554577.0,36.3768,36.3934,36.3768,36.3851,554577.0
2017-07-24 14:50:00,43.76,43.76,43.75,43.75,16982.0,36.3934,36.3934,36.3851,36.3851,16982.0
2017-07-24 14:55:00,43.75,43.77,43.75,43.77,227500.0,36.3851,36.4017,36.3851,36.4017,227500.0
2017-07-24 15:00:00,43.77,43.77,43.74,43.75,216577.0,36.4017,36.4017,36.3768,36.3851,216577.0
2017-07-24 15:05:00,43.75,43.75,43.74,43.75,136700.0,36.3851,36.3851,36.3768,36.3851,136700.0
2017-07-24 15:10:00,43.75,43.76,43.74,43.76,124532.0,36.3851,36.3934,36.3768,36.3934,124532.0
2017-07-24 15:15:00,43.76,43.78,43.75,43.77,698165.0,36.3934,36.41,36.3851,36.4017,698165.0
2017-07-24 15:20:00,43.77,43.79,43.76,43.78,373332.0,36.4017,36.4183,36.3934,36.41,373332.0
2017-07-24 15:25:00,43.79,43.8,43.78,43.8,141679.0,36.4183,36.4267,36.41,36.4267,141679.0
2017-07-24 15:30:00,43.8,43.8,43.78,43.79,181254.0,36.4267,36.4267,36.41,36.4183,181254.0
2017-07-24 15:35:00,43.79,43.8,43.78,43.78,317808.0,36.4183,36.4267,36.41,36.41,317808.0
2017-07-24 15:40:00,43.78,43.79,43.77,43.78,570470.0,36.41,36.4183,36.4017,36.41,570470.0
2017-07-24 15:45:00,43.78,43.79,43.76,43.76,971887.0,36.41,36.4183,36.3934,36.3934,971887.0
2017-07-24 15:50:00,43.77,43.77,43.74,43.76,1913069.0,36.4017,36.4017,36.3768,36.3934,1913069.0
2017-07-24 15:55:00,43.76,43.77,43.73,43.77,3474318.0,36.3934,36.4017,36.3684,36.4017,3474318.0
2017-07-25 09:30:00,43.81,43.87,43.79,43.86,5029571.0,36.435,36.4849,36.4183,36.4766,5029571.0
2017-07-25 09:35:00,43.86,43.86,43.79,43.79,2885384.0,36.4766,36.4766,36.4183,36.4183,2885384.0
2017-07-25 09:40:00,43.78,43.79,43.77,43.78,487305.0,36.41,36.4183,36.4017,36.41,487305.0
2017-07-25 09:45:00,43.79,43.79,43.74,43.76,457920.0,36.4183,36.4183,36.3768,36.3934,457920.0
2017-07-25 09:50:00,43.76,43.79,43.75,43.79,386364.0,36.3934,36.4183,36.3851,36.4183,386364.0
2017-07-25 09:55:00,43.79,43.8,43.76,43.79,492135.0,36.4183,36.4267,36.3934,36.4183,492135.0
2017-07-25 10:00:00,43.79,43.79,43.75,43.76,312565.0,36.4183,36.4183,36.3851,36.3934,312565.0
2017-07-25 10:05:00,43.76,43.77,43.72,43.73,341019.0,36.3934,36.4017,36.3601,36.3684,341019.0
2017-07-25 10:10:00,43.72,43.73,43.69,43.72,504311.0,36.3601,36.3684,36.3352,36.3601,504311.0
2017-07-25 10:15:00,43.72,43.74,43.71,43.73,144119.0,36.3601,36.3768,36.3518,36.3684,144119.0
2017-07-25 10:20:00,43.73,43.75,43.71,43.72,302439.0,36.3684,36.3851,36.3518,36.3601,302439.0
2017-07-25 10:25:00,43.72,43.72,43.7,43.72,597186.0,36.3601,36.3601,36.3435,36.3601,597186.0
2017-07-25 10:30:00,43.72,43.72,43.7,43.7,308083.0,36.3601,36.3601,36.3435,36.3435,308083.0
2017-07-25 10:35:00,43.7,43.71,43.68,43.69,344205.0,36.3435,36.3518,36.3269,36.3352,344205.0
2017-07-25 10:40:00,43.69,43.71,43.69,43.71,195898.0,36.3352,36.3518,36.3352,36.3518,195898.0
2017-07-25 10:45:00,43.71,43.71,43.65,43.68,696600.0,36.3518,36.3518,36.3019,36.3269,696600.0
2017-07-25 10:50:00,43.68,43.7,43.67,43.69,124170.0,36.3269,36.3435,36.3185,36.3352,124170.0
2017-07-25 10:55:00,43.68,43.7,43.66,43.69,946913.0,36.3269,36.3435,36.3102,36.3352,946913.0
2017-07-25 11:00:00,43.69,43.7,43.68,43.69,1536413.0,36.3352,36.3435,36.3269,36.3352,1536413.0
2017-07-25 11:05:00,43.7,43.72,43.69,43.71,266812.0,36.3435,36.3601,36.3352,36.3518,266812.0
2017-07-25 11:10:00,43.71,43.71,43.67,43.68,873109.0,36.3518,36.3518,36.3185,36.3269,873109.0
2017-07-25 11:15:00,43.68,43.7,43.68,43.7,248416.0,36.3269,36.3435,36.3269,36.3435,248416.0
2017-07-25 11:20:00,43.7,43.7,43.68,43.69,132897.0,36.3435,36.3435,36.3269,36.3352,132897.0
2017-07-25 11:25:00,43.7,43.71,43.69,43.69,182863.0,36.3435,36.3518,36.3352,36.3352,182863.0
2017-07-25 11:30:00,43.69,43.7,43.68,43.69,199440.0,36.3352,36.3435,36.3269,36.3352,199440.0
2017-07-25 11:35:00,43.69,43.71,43.68,43.69,178751.0,36.3352,36.3518,36.3269,36.3352,178751.0
2017-07-25 11:40:00,43.69,43.72,43.69,43.72,371049.0,36.3352,36.3601,36.3352,36.3601,371049.0
2017-07-25 11:45:00,43.72,43.72,43.7,43.71,209513.0,36.3601,36.3601,36.3435,36.3518,209513.0
2017-07-25 11:50:00,43.71,43.71,43.7,43.7,199802.0,36.3518,36.3518,36.3435,36.3435,199802.0
2017-07-25 11:55:00,43.7,43.71,43.69,43.71,157681.0,36.3435,36.3518,36.3352,36.3518,157681.0
2017-07-25 12:00:00,43.71,43.71,43.69,43.7,296214.0,36.3518,36.3518,36.3352,36.3435,296214.0
2017-07-25 12:05:00,43.7,43.71,43.68,43.69,715841.0,36.3435,36.3518,36.3269,36.3352,715841.0
2017-07-25 12:10:00,43.68,43.69,43.64,43.65,1103160.0,36.3269,36.3352,36.2936,36.3019,1103160.0
2017-07-25 12:15:00,43.65,43.67,43.64,43.67,422536.0,36.3019,36.3185,36.2936,36.3185,422536.0
2017-07-25 12:20:00,43.66,43.69,43.66,43.69,256881.0,36.3102,36.3352,36.3102,36.3352,256881.0
2017-07-25 12:25:00,43.69,43.69,43.66,43.66,124438.0,36.3352,36.3352,36.3102,36.3102,124438.0
2017-07-25 12:30:00,43.66,43.68,43.66,43.67,79502.0,36.3102,36.3269,36.3102,36.3185,79502.0
2017-07-25 12:35:00,43.67,43.68,43.66,43.68,78650.0,36.3185,36.3269,36.3102,36.3269,78650.0
2017-07-25 12:40:00,43.68,43.7,43.67,43.7,206073.0,36.3269,36.3435,36.3185,36.3435,206073.0
2017-07-25 12:45:00,43.7,43.7,43.69,43.69,35343.0,36.3435,36.3435,36.3352,36.3352,35343.0
2017-07-25 12:50:00,43.69,43.7,43.68,43.69,89321.0,36.3352,36.3435,36.3269,36.3352,89321.0
2017-07-25 12:55:00,43.69,43.69,43.68,43.69,56544.0,36.3352,36.3352,36.3269,36.3352,56544.0
2017-07-25 13:00:00,43.69,43.71,43.68,43.7,164776.0,36.3352,36.3518,36.3269,36.3435,164776.0
2017-07-25 13:05:00,43.7,43.72,43.69,43.72,139256.0,36.3435,36.3601,36.3352,36.3601,139256.0
2017-07-25 13:10:00,43.71,43.72,43.7,43.71,268042.0,36.3518,36.3601,36.3435,36.3518,268042.0
2017-07-25 13:15:00,43.72,43.72,43.7,43.71,251695.0,36.3601,36.3601,36.3435,36.3518,251695.0
2017-07-25 13:20:00,43.71,43.72,43.7,43.71,188093.0,36.3518,36.3601,36.3435,36.3518,188093.0
2017-07-25 13:25:00,43.7,43.71,43.7,43.71,61559.0,36.3435,36.3518,36.3435,36.3518,61559.0
2017-07-25 13:30:00,43.71,43.71,43.7,43.71,42914.0,36.3518,36.3518,36.3435,36.3518,42914.0
2017-07-25 13:35:00,43.71,43.72,43.69,43.69,229456.0,36.3518,36.3601,36.3352,36.3352,229456.0
2017-07-25 13:40:00,43.69,43.7,43.68,43.69,78523.0,36.3352,36.3435,36.3269,36.3352,78523.0
2017-07-25 13:45:00,43.68,43.7,43.68,43.7,181344.0,36.3269,36.3435,36.3269,36.3435,181344.0
2017-07-25 13:50:00,43.7,43.7,43.69,43.7,102505.0,36.3435,36.3435,36.3352,36.3435,102505.0
2017-07-25 13:55:00,43.69,43.7,43.68,43.7,212262.0,36.3352,36.3435,36.3269,36.3435,212262.0
2017-07-25 14:00:00,43.7,43.71,43.69,43.71,230469.0,36.3435,36.3518,36.3352,36.3518,230469.0
2017-07-25 14:05:00,43.71,43.71,43.7,43.7,62042.0,36.3518,36.3518,36.3435,36.3435,62042.0
2017-07-25 14:10:00,43.7,43.71,43.69,43.71,419707.0,36.3435,36.3518,36.3352,36.3518,419707.0
2017-07-25 14:15:00,43.71,43.72,43.7,43.71,251751.0,36.3518,36.3601,36.3435,36.3518,251751.0
2017-07-25 14:20:00,43.71,43.72,43.7,43.7,369297.0,36.3518,36.3601,36.3435,36.3435,369297.0
2017-07-25 14:25:00,43.7,43.7,43.69,43.7,94838.0,36.3435,36.3435,36.3352,36.3435,94838.0
2017-07-25 14:30:00,43.7,43.71,43.68,43.7,323677.0,36.3435,36.3518,36.3269,36.3435,323677.0
2017-07-25 14:35:00,43.7,43.71,43.67,43.68,665513.0,36.3435,36.3518,36.3185,36.3269,665513.0
2017-07-25 14:40:00,43.68,43.69,43.67,43.68,499649.0,36.3269,36.3352,36.3185,36.3269,499649.0
2017-07-25 14:45:00,43.68,43.68,43.67,43.68,92779.0,36.3269,36.3269,36.3185,36.3269,92779.0
2017-07-25 14:50:00,43.68,43.69,43.67,43.68,183560.0,36.3269,36.3352,36.3185,36.3269,183560.0
2017-07-25 14:55:00,43.68,43.71,43.67,43.71,217389.0,36.3269,36.3518,36.3185,36.3518,217389.0
2017-07-25 15:00:00,43.71,43.71,43.69,43.7,411589.0,36.3518,36.3518,36.3352,36.3435,411589.0
2017-07-25 15:05:00,43.7,43.7,43.67,43.68,343824.0,36.3435,36.3435,36.3185,36.3269,343824.0
2017-07-25 15:10:00,43.68,43.69,43.66,43.68,806027.0,36.3269,36.3352,36.3102,36.3269,806027.0
2017-07-25 15:15:00,43.68,43.69,43.67,43.67,212077.0,36.3269,36.3352,36.3185,36.3185,212077.0
2017-07-25 15:20:00,43.68,43.68,43.65,43.65,221679.0,36.3269,36.3269,36.3019,36.3019,221679.0
2017-07-25 15:25:00,43.66,43.67,43.65,43.66,748934.0,36.3102,36.3185,36.3019,36.3102,748934.0
2017-07-25 15:30:00,43.66,43.67,43.65,43.66,299463.0,36.3102,36.3185,36.3019,36.3102,299463.0
2017-07-25 15:35:00,43.66,43.67,43.65,43.66,232005.0,36.3102,36.3185,36.3019,36.3102,232005.0
2017-07-25 15:40:00,43.66,43.66,43.64,43.65,756534.0,36.3102,36.3102,36.2936,36.3019,756534.0
2017-07-25 15:45:00,43.65,43.66,43.64,43.65,730383.0,36.3019,36.3102,36.2936,36.3019,730383.0
2017-07-25 15:50:00,43.66,43.67,43.65,43.66,514425.0,36.3102,36.3185,36.3019,36.3102,514425.0
2017-07-25 15:55:00,43.66,43.67,43.64,43.66,1342867.0,36.3102,36.3185,36.2936,36.3102,1342867.0
2017-07-26 09:30:00,43.72,43.73,43.68,43.7,630057.0,36.3601,36.3684,36.3269,36.3435,630057.0
2017-07-26 09:35:00,43.7,43.72,43.66,43.71,1907548.0,36.3435,36.3601,36.3102,36.3518,1907548.0
2017-07-26 09:40:00,43.71,43.71,43.69,43.7,1467349.0,36.3518,36.3518,36.3352,36.3435,1467349.0
2017-07-26 09:45:00,43.71,43.74,43.7,43.74,525161.0,36.3518,36.3768,36.3435,36.3768,525161.0
2017-07-26 09:50:00,43.73,43.77,43.72,43.77,502448.0,36.3684,36.4017,36.3601,36.4017,502448.0
2017-07-26 09:55:00,43.77,43.78,43.75,43.76,1452759.0,36.4017,36.41,36.3851,36.3934,1452759.0
2017-07-26 10:00:00,43.75,43.77,43.75,43.76,266055.0,36.3851,36.4017,36.3851,36.3934,266055.0
2017-07-26 10:05:00,43.76,43.78,43.75,43.77,356116.0,36.3934,36.41,36.3851,36.4017,356116.0
2017-07-26 10:10:00,43.77,43.79,43.77,43.77,157804.0,36.4017,36.4183,36.4017,36.4017,157804.0
2017-07-26 10:15:00,43.78,43.79,43.76,43.77,132443.0,36.41,36.4183,36.3934,36.4017,132443.0
2017-07-26 10:20:00,43.76,43.77,43.75,43.76,151068.0,36.3934,36.4017,36.3851,36.3934,151068.0
2017-07-26 10:25:00,43.75,43.76,43.72,43.73,224033.0,36.3851,36.3934,36.3601,36.3684,224033.0
2017-07-26 10:30:00,43.73,43.76,43.73,43.76,190025.0,36.3684,36.3934,36.3684,36.3934,190025.0
2017-07-26 10:35:00,43.75,43.79,43.74,43.79,322740.0,36.3851,36.4183,36.3768,36.4183,322740.0
2017-07-26 10:40:00,43.79,43.8,43.77,43.77,246538.0,36.4183,36.4267,36.4017,36.4017,246538.0
2017-07-26 10:45:00,43.77,43.79,43.74,43.74,236320.0,36.4017,36.4183,36.3768,36.3768,236320.0
2017-07-26 10:50:00,43.74,43.75,43.7,43.71,563745.0,36.3768,36.3851,36.3435,36.3518,563745.0
2017-07-26 10:55:00,43.71,43.71,43.7,43.71,120296.0,36.3518,36.3518,36.3435,36.3518,120296.0
2017-07-26 11:00:00,43.71,43.72,43.69,43.69,918257.0,36.3518,36.3601,36.3352,36.3352,918257.0
2017-07-26 11:05:00,43.69,43.72,43.68,43.71,793544.0,36.3352,36.3601,36.3269,36.3518,793544.0
2017-07-26 11:10:00,43.71,43.73,43.7,43.72,214797.0,36.3518,36.3684,36.3435,36.3601,214797.0
2017-07-26 11:15:00,43.72,43.74,43.71,43.74,216387.0,36.3601,36.3768,36.3518,36.3768,216387.0
2017-07-26 11:20:00,43.74,43.74,43.72,43.72,243684.0,36.3768,36.3768,36.3601,36.3601,243684.0
2017-07-26 11:25:00,43.73,43.73,43.71,43.73,66517.0,36.3684,36.3684,36.3518,36.3684,66517.0
2017-07-26 11:30:00,43.73,43.73,43.72,43.73,79840.0,36.3684,36.3684,36.3601,36.3684,79840.0
2017-07-26 11:35:00,43.73,43.75,43.72,43.75,152405.0,36.3684,36.3851,36.3601,36.3851,152405.0
2017-07-26 11:40:00,43.75,43.77,43.75,43.77,110878.0,36.3851,36.4017,36.3851,36.4017,110878.0
2017-07-26 11:45:00,43.77,43.77,43.74,43.76,174812.0,36.4017,36.4017,36.3768,36.3934,174812.0
2017-07-26 11:50:00,43.76,43.77,43.75,43.76,53447.0,36.3934,36.4017,36.3851,36.3934,53447.0
2017-07-26 11:55:00,43.76,43.78,43.75,43.77,266526.0,36.3934,36.41,36.3851,36.4017,266526.0
2017-07-26 12:00:00,43.77,43.78,43.76,43.78,80601.0,36.4017,36.41,36.3934,36.41,80601.0
2017-07-26 12:05:00,43.78,43.79,43.77,43.78,73699.0,36.41,36.4183,36.4017,36.41,73699.0
2017-07-26 12:10:00,43.78,43.79,43.76,43.77,486824.0,36.41,36.4183,36.3934,36.4017,486824.0
2017-07-26 12:15:00,43.77,43.77,43.73,43.75,1308216.0,36.4017,36.4017,36.3684,36.3851,1308216.0
2017-07-26 12:20:00,43.75,43.75,43.73,43.75,1211207.0,36.3851,36.3851,36.3684,36.3851,1211207.0
2017-07-26 12:25:00,43.74,43.75,43.72,43.72,535634.0,36.3768,36.3851,36.3601,36.3601,535634.0
2017-07-26 12:30:00,43.73,43.73,43.71,43.72,134857.0,36.3684,36.3684,36.3518,36.3601,134857.0
2017-07-26 12:35:00,43.71,43.72,43.71,43.72,29287.0,36.3518,36.3601,36.3518,36.3601,29287.0
2017-07-26 12:40:00,43.71,43.72,43.7,43.72,436630.0,36.3518,36.3601,36.3435,36.3601,436630.0
2017-07-26 12:45:00,43.72,43.73,43.71,43.73,105036.0,36.3601,36.3684,36.3518,36.3684,105036.0
2017-07-26 12:50:00,43.72,43.73,43.71,43.72,104144.0,36.3601,36.3684,36.3518,36.3601,104144.0
2017-07-26 12:55:00,43.72,43.72,43.7,43.71,102644.0,36.3601,36.3601,36.3435,36.3518,102644.0
2017-07-26 13:00:00,43.71,43.71,43.7,43.7,101011.0,36.3518,36.3518,36.3435,36.3435,101011.0
2017-07-26 13:05:00,43.71,43.71,43.68,43.7,614020.0,36.3518,36.3518,36.3269,36.3435,614020.0
2017-07-26 13:10:00,43.7,43.7,43.69,43.7,43223.0,36.3435,36.3435,36.3352,36.3435,43223.0
2017-07-26 13:15:00,43.69,43.71,43.69,43.71,113004.0,36.3352,36.3518,36.3352,36.3518,113004.0
2017-07-26 13:20:00,43.71,43.72,43.7,43.71,206102.0,36.3518,36.3601,36.3435,36.3518,206102.0
2017-07-26 13:25:00,43.71,43.71,43.69,43.7,242351.0,36.3518,36.3518,36.3352,36.3435,242351.0
2017-07-26 13:30:00,43.69,43.72,43.69,43.7,129202.0,36.3352,36.3601,36.3352,36.3435,129202.0
2017-07-26 13:35:00,43.71,43.73,43.7,43.72,222211.0,36.3518,36.3684,36.3435,36.3601,222211.0
2017-07-26 13:40:00,43.72,43.74,43.72,43.73,416559.0,36.3601,36.3768,36.3601,36.3684,416559.0
2017-07-26 13:45:00,43.73,43.74,43.72,43.74,121590.0,36.3684,36.3768,36.3601,36.3768,121590.0
2017-07-26 13:50:00,43.73,43.75,43.73,43.75,150270.0,36.3684,36.3851,36.3684,36.3851,150270.0
2017-07-26 13:55:00,43.74,43.76,43.72,43.75,286767.0,36.3768,36.3934,36.3601,36.3851,286767.0
2017-07-26 14:00:00,43.75,43.85,43.69,43.84,1552248.0,36.3851,36.4682,36.3352,36.4599,1552248.0
2017-07-26 14:05:00,43.84,43.93,43.83,43.91,2694815.0,36.4599,36.5348,36.4516,36.5181,2694815.0
2017-07-26 14:10:00,43.91,43.95,43.86,43.92,2066962.0,36.5181,36.5514,36.4766,36.5265,2066962.0
2017-07-26 14:15:00,43.92,43.98,43.91,43.96,903127.0,36.5265,36.5764,36.5181,36.5597,903127.0
2017-07-26 14:20:00,43.97,43.98,43.95,43.97,411622.0,36.568,36.5764,36.5514,36.568,411622.0
2017-07-26 14:25:00,43.98,44.03,43.97,44.02,1862735.0,36.5764,36.6179,36.568,36.6096,1862735.0
2017-07-26 14:30:00,44.02,44.03,44.0,44.01,370260.0,36.6096,36.6179,36.593,36.6013,370260.0
2017-07-26 14:35:00,44.0,44.01,43.99,44.01,1271331.0,36.593,36.6013,36.5847,36.6013,1271331.0
2017-07-26 14:40:00,44.01,44.01,44.0,44.01,106551.0,36.6013,36.6013,36.593,36.6013,106551.0
2017-07-26 14:45:00,44.01,44.01,43.98,44.0,287916.0,36.6013,36.6013,36.5764,36.593,287916.0
2017-07-26 14:50:00,44.0,44.0,43.98,44.0,550253.0,36.593,36.593,36.5764,36.593,550253.0
2017-07-26 14:55:00,43.99,44.0,43.96,43.97,415985.0,36.5847,36.593,36.5597,36.568,415985.0
2017-07-26 15:00:00,43.96,44.03,43.96,44.02,425456.0,36.5597,36.6179,36.5597,36.6096,425456.0
2017-07-26 15:05:00,44.02,44.06,44.02,44.06,623390.0,36.6096,36.6429,36.6096,36.6429,623390.0
2017-07-26 15:10:00,44.05,44.06,44.02,44.02,377741.0,36.6346,36.6429,36.6096,36.6096,377741.0
2017-07-26 15:15:00,44.03,44.04,44.01,44.02,360482.0,36.6179,36.6263,36.6013,36.6096,360482.0
2017-07-26 15:20:00,44.02,44.04,44.01,44.02,197410.0,36.6096,36.6263,36.6013,36.6096,197410.0
2017-07-26 15:25:00,44.02,44.04,44.01,44.02,643261.0,36.6096,36.6263,36.6013,36.6096,643261.0
2017-07-26 15:30:00,44.02,44.02,44.0,44.02,614183.0,36.6096,36.6096,36.593,36.6096,614183.0
2017-07-26 15:35:00,44.02,44.02,43.99,44.01,436705.0,36.6096,36.6096,36.5847,36.6013,436705.0
2017-07-26 15:40:00,44.01,44.02,44.0,44.02,773341.0,36.6013,36.6096,36.593,36.6096,773341.0
2017-07-26 15:45:00,44.02,44.02,44.0,44.01,649318.0,36.6096,36.6096,36.593,36.6013,649318.0
2017-07-26 15:50:00,44.0,44.02,43.99,44.02,905762.0,36.593,36.6096,36.5847,36.6096,905762.0
2017-07-26 15:55:00,44.02,44.02,43.99,44.02,2221487.0,36.6096,36.6096,36.5847,36.6096,2221487.0
2017-07-27 09:30:00,44.14,44.16,44.1,44.12,743768.0,36.7094,36.7261,36.6762,36.6928,743768.0
2017-07-27 09:35:00,44.12,44.14,44.08,44.13,1266013.0,36.6928,36.7094,36.6595,36.7011,1266013.0
2017-07-27 09:40:00,44.13,44.14,44.09,44.1,751236.0,36.7011,36.7094,36.6678,36.6762,751236.0
2017-07-27 09:45:00,44.09,44.14,44.09,44.13,714555.0,36.6678,36.7094,36.6678,36.7011,714555.0
2017-07-27 09:50:00,44.13,44.15,44.1,44.11,573082.0,36.7011,36.7177,36.6762,36.6845,573082.0
2017-07-27 09:55:00,44.11,44.14,44.09,44.13,382039.0,36.6845,36.7094,36.6678,36.7011,382039.0
2017-07-27 10:00:00,44.14,44.16,44.13,44.16,307455.0,36.7094,36.7261,36.7011,36.7261,307455.0
2017-07-27 10:05:00,44.16,44.16,44.14,44.15,254857.0,36.7261,36.7261,36.7094,36.7177,254857.0
2017-07-27 10:10:00,44.14,44.16,44.13,44.16,379084.0,36.7094,36.7261,36.7011,36.7261,379084.0
2017-07-27 10:15:00,44.16,44.16,44.14,44.15,310995.0,36.7261,36.7261,36.7094,36.7177,310995.0
2017-07-27 10:20:00,44.15,44.15,44.11,44.12,380784.0,36.7177,36.7177,36.6845,36.6928,380784.0
2017-07-27 10:25:00,44.12,44.12,44.1,44.12,490295.0,36.6928,36.6928,36.6762,36.6928,490295.0
2017-07-27 10:30:00,44.12,44.12,44.09,44.12,803026.0,36.6928,36.6928,36.6678,36.6928,803026.0
2017-07-27 10:35:00,44.12,44.13,44.11,44.12,229318.0,36.6928,36.7011,36.6845,36.6928,229318.0
2017-07-27 10:40:00,44.12,44.12,44.08,44.09,525089.0,36.6928,36.6928,36.6595,36.6678,525089.0
2017-07-27 10:45:00,44.09,44.1,44.08,44.09,285394.0,36.6678,36.6762,36.6595,36.6678,285394.0
2017-07-27 10:50:00,44.09,44.09,44.07,44.07,587763.0,36.6678,36.6678,36.6512,36.6512,587763.0
2017-07-27 10:55:00,44.07,44.08,44.06,44.08,215602.0,36.6512,36.6595,36.6429,36.6595,215602.0
2017-07-27 11:00:00,44.08,44.09,44.06,44.07,588069.0,36.6595,36.6678,36.6429,36.6512,588069.0
2017-07-27 11:05:00,44.07,44.07,44.05,44.07,451747.0,36.6512,36.6512,36.6346,36.6512,451747.0
2017-07-27 11:10:00,44.07,44.08,44.05,44.07,411309.0,36.6512,36.6595,36.6346,36.6512,411309.0
2017-07-27 11:15:00,44.07,44.07,44.05,44.06,204699.0,36.6512,36.6512,36.6346,36.6429,204699.0
2017-07-27 11:20:00,44.06,44.07,44.04,44.06,290975.0,36.6429,36.6512,36.6263,36.6429,290975.0
2017-07-27 11:25:00,44.06,44.07,44.05,44.05,103322.0,36.6429,36.6512,36.6346,36.6346,103322.0
2017-07-27 11:30:00,44.05,44.06,44.04,44.05,285339.0,36.6346,36.6429,36.6263,36.6346,285339.0
2017-07-27 11:35:00,44.05,44.07,44.05,44.06,260657.0,36.6346,36.6512,36.6346,36.6429,260657.0
2017-07-27 11:40:00,44.06,44.07,44.04,44.04,134829.0,36.6429,36.6512,36.6263,36.6263,134829.0
2017-07-27 11:45:00,44.05,44.06,44.04,44.05,375813.0,36.6346,36.6429,36.6263,36.6346,375813.0
2017-07-27 11:50:00,44.04,44.05,44.04,44.05,171614.0,36.6263,36.6346,36.6263,36.6346,171614.0
2017-07-27 11:55:00,44.05,44.05,44.04,44.04,93107.0,36.6346,36.6346,36.6263,36.6263,93107.0
2017-07-27 12:00:00,44.05,44.08,44.04,44.08,560491.0,36.6346,36.6595,36.6263,36.6595,560491.0
2017-07-27 12:05:00,44.07,44.08,44.04,44.05,333800.0,36.6512,36.6595,36.6263,36.6346,333800.0
2017-07-27 12:10:00,44.05,44.05,44.04,44.05,25317.0,36.6346,36.6346,36.6263,36.6346,25317.0
2017-07-27 12:15:00,44.05,44.05,44.03,44.03,225961.0,36.6346,36.6346,36.6179,36.6179,225961.0
2017-07-27 12:20:00,44.03,44.04,44.02,44.03,217932.0,36.6179,36.6263,36.6096,36.6179,217932.0
2017-07-27 12:25:00,44.03,44.04,44.0,44.01,254712.0,36.6179,36.6263,36.593,36.6013,254712.0
2017-07-27 12:30:00,44.01,44.01,43.97,43.98,352384.0,36.6013,36.6013,36.568,36.5764,352384.0
2017-07-27 12:35:00,43.99,44.0,43.96,43.98,478381.0,36.5847,36.593,36.5597,36.5764,478381.0
2017-07-27 12:40:00,43.97,43.98,43.93,43.96,499772.0,36.568,36.5764,36.5348,36.5597,499772.0
2017-07-27 12:45:00,43.96,43.99,43.96,43.98,406357.0,36.5597,36.5847,36.5597,36.5764,406357.0
2017-07-27 12:50:00,43.99,43.99,43.93,43.94,715544.0,36.5847,36.5847,36.5348,36.5431,715544.0
2017-07-27 12:55:00,43.93,43.94,43.83,43.85,1849031.0,36.5348,36.5431,36.4516,36.4682,1849031.0
2017-07-27 13:00:00,43.86,43.87,43.82,43.87,711613.0,36.4766,36.4849,36.4433,36.4849,711613.0
2017-07-27 13:05:00,43.87,43.89,43.86,43.86,410817.0,36.4849,36.5015,36.4766,36.4766,410817.0
2017-07-27 13:10:00,43.87,43.88,43.82,43.83,1121814.0,36.4849,36.4932,36.4433,36.4516,1121814.0
2017-07-27 13:15:00,43.82,43.83,43.75,43.75,1516555.0,36.4433,36.4516,36.3851,36.3851,1516555.0
2017-07-27 13:20:00,43.75,43.76,43.67,43.68,2898782.0,36.3851,36.3934,36.3185,36.3269,2898782.0
2017-07-27 13:25:00,43.67,43.67,43.59,43.66,2091909.0,36.3185,36.3185,36.252,36.3102,2091909.0
2017-07-27 13:30:00,43.66,43.67,43.58,43.59,689368.0,36.3102,36.3185,36.2437,36.252,689368.0
2017-07-27 13:35:00,43.58,43.59,43.49,43.5,2712947.0,36.2437,36.252,36.1688,36.1772,2712947.0
2017-07-27 13:40:00,43.5,43.6,43.46,43.59,1720385.0,36.1772,36.2603,36.1439,36.252,1720385.0
2017-07-27 13:45:00,43.59,43.67,43.58,43.67,1339745.0,36.252,36.3185,36.2437,36.3185,1339745.0
2017-07-27 13:50:00,43.66,43.71,43.61,43.64,633303.0,36.3102,36.3518,36.2686,36.2936,633303.0
2017-07-27 13:55:00,43.64,43.7,43.63,43.7,310128.0,36.2936,36.3435,36.2853,36.3435,310128.0
2017-07-27 14:00:00,43.7,43.74,43.67,43.68,573200.0,36.3435,36.3768,36.3185,36.3269,573200.0
2017-07-27 14:05:00,43.68,43.73,43.67,43.73,235744.0,36.3269,36.3684,36.3185,36.3684,235744.0
2017-07-27 14:10:00,43.73,43.76,43.72,43.73,231108.0,36.3684,36.3934,36.3601,36.3684,231108.0
2017-07-27 14:15:00,43.72,43.76,43.72,43.74,661642.0,36.3601,36.3934,36.3601,36.3768,661642.0
2017-07-27 14:20:00,43.73,43.75,43.68,43.68,1023869.0,36.3684,36.3851,36.3269,36.3269,1023869.0
2017-07-27 14:25:00,43.69,43.69,43.65,43.69,597387.0,36.3352,36.3352,36.3019,36.3352,597387.0
2017-07-27 14:30:00,43.69,43.71,43.64,43.67,448874.0,36.3352,36.3518,36.2936,36.3185,448874.0
2017-07-27 14:35:00,43.66,43.7,43.66,43.68,227183.0,36.3102,36.3435,36.3102,36.3269,227183.0
2017-07-27 14:40:00,43.67,43.68,43.6,43.6,3891818.0,36.3185,36.3269,36.2603,36.2603,3891818.0
2017-07-27 14:45:00,43.59,43.62,43.59,43.6,881574.0,36.252,36.277,36.252,36.2603,881574.0
2017-07-27 14:50:00,43.61,43.62,43.58,43.59,643477.0,36.2686,36.277,36.2437,36.252,643477.0
2017-07-27 14:55:00,43.6,43.63,43.59,43.62,667366.0,36.2603,36.2853,36.252,36.277,667366.0
2017-07-27 15:00:00,43.62,43.62,43.6,43.61,571290.0,36.277,36.277,36.2603,36.2686,571290.0
2017-07-27 15:05:00,43.61,43.63,43.59,43.6,286243.0,36.2686,36.2853,36.252,36.2603,286243.0
2017-07-27 15:10:00,43.6,43.65,43.6,43.65,356044.0,36.2603,36.3019,36.2603,36.3019,356044.0
2017-07-27 15:15:00,43.65,43.66,43.64,43.66,292324.0,36.3019,36.3102,36.2936,36.3102,292324.0
2017-07-27 15:20:00,43.65,43.72,43.65,43.71,1033003.0,36.3019,36.3601,36.3019,36.3518,1033003.0
2017-07-27 15:25:00,43.7,43.73,43.7,43.73,1008620.0,36.3435,36.3684,36.3435,36.3684,1008620.0
2017-07-27 15:30:00,43.73,43.73,43.7,43.73,1047673.0,36.3684,36.3684,36.3435,36.3684,1047673.0
2017-07-27 15:35:00,43.72,43.76,43.72,43.76,918611.0,36.3601,36.3934,36.3601,36.3934,918611.0
2017-07-27 15:40:00,43.75,43.76,43.73,43.76,959690.0,36.3851,36.3934,36.3684,36.3934,959690.0
2017-07-27 15:45:00,43.76,43.78,43.75,43.77,1686156.0,36.3934,36.41,36.3851,36.4017,1686156.0
2017-07-27 15:50:00,43.77,43.8,43.77,43.77,1197042.0,36.4017,36.4267,36.4017,36.4017,1197042.0
2017-07-27 15:55:00,43.77,43.79,43.72,43.76,2302031.0,36.4017,36.4183,36.3601,36.3934,2302031.0
2017-07-28 09:30:00,43.61,43.64,43.49,43.51,2526535.0,36.2686,36.2936,36.1688,36.1855,2526535.0
2017-07-28 09:35:00,43.51,43.61,43.5,43.6,1310097.0,36.1855,36.2686,36.1772,36.2603,1310097.0
2017-07-28 09:40:00,43.59,43.64,43.59,43.63,858069.0,36.252,36.2936,36.252,36.2853,858069.0
2017-07-28 09:45:00,43.63,43.64,43.59,43.61,503350.0,36.2853,36.2936,36.252,36.2686,503350.0
2017-07-28 09:50:00,43.61,43.64,43.58,43.59,436033.0,36.2686,36.2936,36.2437,36.252,436033.0
2017-07-28 09:55:00,43.59,43.63,43.57,43.59,1489680.0,36.252,36.2853,36.2354,36.252,1489680.0
2017-07-28 10:00:00,43.59,43.64,43.59,43.64,450877.0,36.252,36.2936,36.252,36.2936,450877.0
2017-07-28 10:05:00,43.64,43.64,43.58,43.6,605565.0,36.2936,36.2936,36.2437,36.2603,605565.0
2017-07-28 10:10:00,43.6,43.65,43.59,43.64,455399.0,36.2603,36.3019,36.252,36.2936,455399.0
2017-07-28 10:15:00,43.64,43.64,43.61,43.62,525092.0,36.2936,36.2936,36.2686,36.277,525092.0
2017-07-28 10:20:00,43.62,43.62,43.58,43.59,643181.0,36.277,36.277,36.2437,36.252,643181.0
2017-07-28 10:25:00,43.59,43.63,43.59,43.63,266907.0,36.252,36.2853,36.252,36.2853,266907.0
2017-07-28 10:30:00,43.63,43.65,43.61,43.63,437521.0,36.2853,36.3019,36.2686,36.2853,437521.0
2017-07-28 10:35:00,43.63,43.65,43.62,43.63,412981.0,36.2853,36.3019,36.277,36.2853,412981.0
2017-07-28 10:40:00,43.62,43.62,43.6,43.61,576173.0,36.277,36.277,36.2603,36.2686,576173.0
2017-07-28 10:45:00,43.6,43.61,43.58,43.6,690389.0,36.2603,36.2686,36.2437,36.2603,690389.0
2017-07-28 10:50:00,43.6,43.61,43.58,43.6,376191.0,36.2603,36.2686,36.2437,36.2603,376191.0
2017-07-28 10:55:00,43.6,43.61,43.58,43.61,206251.0,36.2603,36.2686,36.2437,36.2686,206251.0
2017-07-28 11:00:00,43.6,43.65,43.59,43.65,550114.0,36.2603,36.3019,36.252,36.3019,550114.0
2017-07-28 11:05:00,43.65,43.66,43.6,43.64,274211.0,36.3019,36.3102,36.2603,36.2936,274211.0
2017-07-28 11:10:00,43.64,43.67,43.63,43.64,591544.0,36.2936,36.3185,36.2853,36.2936,591544.0
2017-07-28 11:15:00,43.64,43.65,43.63,43.65,949945.0,36.2936,36.3019,36.2853,36.3019,949945.0
2017-07-28 11:20:00,43.65,43.69,43.64,43.67,353298.0,36.3019,36.3352,36.2936,36.3185,353298.0
2017-07-28 11:25:00,43.67,43.67,43.64,43.65,289262.0,36.3185,36.3185,36.2936,36.3019,289262.0
2017-07-28 11:30:00,43.65,43.67,43.64,43.66,218773.0,36.3019,36.3185,36.2936,36.3102,218773.0
2017-07-28 11:35:00,43.66,43.68,43.65,43.66,340052.0,36.3102,36.3269,36.3019,36.3102,340052.0
2017-07-28 11:40:00,43.65,43.66,43.64,43.64,243082.0,36.3019,36.3102,36.2936,36.2936,243082.0
2017-07-28 11:45:00,43.65,43.66,43.63,43.64,356775.0,36.3019,36.3102,36.2853,36.2936,356775.0
2017-07-28 11:50:00,43.63,43.65,43.63,43.65,67192.0,36.2853,36.3019,36.2853,36.3019,67192.0
2017-07-28 11:55:00,43.65,43.7,43.64,43.69,1016862.0,36.3019,36.3435,36.2936,36.3352,1016862.0
2017-07-28 12:00:00,43.69,43.71,43.68,43.71,576684.0,36.3352,36.3518,36.3269,36.3518,576684.0
2017-07-28 12:05:00,43.71,43.72,43.7,43.71,1362699.0,36.3518,36.3601,36.3435,36.3518,1362699.0
2017-07-28 12:10:00,43.71,43.71,43.69,43.7,233040.0,36.3518,36.3518,36.3352,36.3435,233040.0
2017-07-28 12:15:00,43.7,43.72,43.69,43.72,735162.0,36.3435,36.3601,36.3352,36.3601,735162.0
2017-07-28 12:20:00,43.72,43.72,43.7,43.71,143875.0,36.3601,36.3601,36.3435,36.3518,143875.0
2017-07-28 12:25:00,43.71,43.72,43.69,43.72,174711.0,36.3518,36.3601,36.3352,36.3601,174711.0
2017-07-28 12:30:00,43.72,43.73,43.71,43.72,98704.0,36.3601,36.3684,36.3518,36.3601,98704.0
2017-07-28 12:35:00,43.72,43.74,43.71,43.73,76941.0,36.3601,36.3768,36.3518,36.3684,76941.0
2017-07-28 12:40:00,43.73,43.74,43.71,43.71,297627.0,36.3684,36.3768,36.3518,36.3518,297627.0
2017-07-28 12:45:00,43.72,43.73,43.71,43.72,102378.0,36.3601,36.3684,36.3518,36.3601,102378.0
2017-07-28 12:50:00,43.71,43.72,43.69,43.69,97154.0,36.3518,36.3601,36.3352,36.3352,97154.0
2017-07-28 12:55:00,43.69,43.7,43.68,43.69,198709.0,36.3352,36.3435,36.3269,36.3352,198709.0
2017-07-28 13:00:00,43.69,43.7,43.68,43.69,111487.0,36.3352,36.3435,36.3269,36.3352,111487.0
2017-07-28 13:05:00,43.7,43.7,43.69,43.69,111644.0,36.3435,36.3435,36.3352,36.3352,111644.0
2017-07-28 13:10:00,43.7,43.7,43.68,43.7,253140.0,36.3435,36.3435,36.3269,36.3435,253140.0
2017-07-28 13:15:00,43.69,43.7,43.68,43.69,73951.0,36.3352,36.3435,36.3269,36.3352,73951.0
2017-07-28 13:20:00,43.68,43.7,43.68,43.69,117187.0,36.3269,36.3435,36.3269,36.3352,117187.0
2017-07-28 13:25:00,43.69,43.69,43.68,43.69,58249.0,36.3352,36.3352,36.3269,36.3352,58249.0
2017-07-28 13:30:00,43.69,43.7,43.68,43.69,171127.0,36.3352,36.3435,36.3269,36.3352,171127.0
2017-07-28 13:35:00,43.69,43.69,43.67,43.69,239703.0,36.3352,36.3352,36.3185,36.3352,239703.0
2017-07-28 13:40:00,43.69,43.7,43.68,43.7,159360.0,36.3352,36.3435,36.3269,36.3435,159360.0
2017-07-28 13:45:00,43.69,43.7,43.69,43.7,53651.0,36.3352,36.3435,36.3352,36.3435,53651.0
2017-07-28 13:50:00,43.7,43.7,43.67,43.68,201594.0,36.3435,36.3435,36.3185,36.3269,201594.0
2017-07-28 13:55:00,43.68,43.68,43.67,43.68,37776.0,36.3269,36.3269,36.3185,36.3269,37776.0
2017-07-28 14:00:00,43.68,43.69,43.67,43.68,198024.0,36.3269,36.3352,36.3185,36.3269,198024.0
2017-07-28 14:05:00,43.68,43.69,43.68,43.69,59806.0,36.3269,36.3352,36.3269,36.3352,59806.0
2017-07-28 14:10:00,43.69,43.69,43.67,43.69,188200.0,36.3352,36.3352,36.3185,36.3352,188200.0
2017-07-28 14:15:00,43.68,43.7,43.67,43.7,129193.0,36.3269,36.3435,36.3185,36.3435,129193.0
2017-07-28 14:20:00,43.7,43.7,43.69,43.7,142200.0,36.3435,36.3435,36.3352,36.3435,142200.0
2017-07-28 14:25:00,43.7,43.74,43.69,43.73,572177.0,36.3435,36.3768,36.3352,36.3684,572177.0
2017-07-28 14:30:00,43.72,43.74,43.71,43.73,331342.0,36.3601,36.3768,36.3518,36.3684,331342.0
2017-07-28 14:35:00,43.73,43.74,43.71,43.72,742909.0,36.3684,36.3768,36.3518,36.3601,742909.0
2017-07-28 14:40:00,43.72,43.72,43.7,43.71,261046.0,36.3601,36.3601,36.3435,36.3518,261046.0
2017-07-28 14:45:00,43.71,43.72,43.7,43.71,354264.0,36.3518,36.3601,36.3435,36.3518,354264.0
2017-07-28 14:50:00,43.71,43.72,43.7,43.72,217499.0,36.3518,36.3601,36.3435,36.3601,217499.0
2017-07-28 14:55:00,43.72,43.75,43.71,43.75,627787.0,36.3601,36.3851,36.3518,36.3851,627787.0
2017-07-28 15:00:00,43.75,43.75,43.73,43.73,234694.0,36.3851,36.3851,36.3684,36.3684,234694.0
2017-07-28 15:05:00,43.73,43.74,43.71,43.73,813007.0,36.3684,36.3768,36.3518,36.3684,813007.0
2017-07-28 15:10:00,43.73,43.73,43.71,43.71,1134669.0,36.3684,36.3684,36.3518,36.3518,1134669.0
2017-07-28 15:15:00,43.71,43.72,43.7,43.72,307401.0,36.3518,36.3601,36.3435,36.3601,307401.0
2017-07-28 15:20:00,43.72,43.73,43.71,43.73,236754.0,36.3601,36.3684,36.3518,36.3684,236754.0
2017-07-28 15:25:00,43.72,43.73,43.71,43.73,345849.0,36.3601,36.3684,36.3518,36.3684,345849.0
2017-07-28 15:30:00,43.73,43.74,43.72,43.73,301133.0,36.3684,36.3768,36.3601,36.3684,301133.0
2017-07-28 15:35:00,43.73,43.74,43.73,43.73,155733.0,36.3684,36.3768,36.3684,36.3684,155733.0
2017-07-28 15:40:00,43.73,43.74,43.72,43.73,785443.0,36.3684,36.3768,36.3601,36.3684,785443.0
2017-07-28 15:45:00,43.73,43.74,43.72,43.73,671876.0,36.3684,36.3768,36.3601,36.3684,671876.0
2017-07-28 15:50:00,43.73,43.74,43.72,43.73,1542163.0,36.3684,36.3768,36.3601,36.3684,1542163.0
2017-07-28 15:55:00,43.73,43.76,43.72,43.76,3087862.0,36.3684,36.3934,36.3601,36.3934,3087862.0
2017-07-31 09:30:00,43.84,43.84,43.78,43.82,2051042.0,36.4599,36.4599,36.41,36.4433,2051042.0
2017-07-31 09:35:00,43.82,43.83,43.79,43.8,808899.0,36.4433,36.4516,36.4183,36.4267,808899.0
2017-07-31 09:40:00,43.81,43.82,43.77,43.8,1045843.0,36.435,36.4433,36.4017,36.4267,1045843.0
2017-07-31 09:45:00,43.81,43.82,43.79,43.8,271503.0,36.435,36.4433,36.4183,36.4267,271503.0
2017-07-31 09:50:00,43.81,43.84,43.78,43.79,570668.0,36.435,36.4599,36.41,36.4183,570668.0
2017-07-31 09:55:00,43.79,43.81,43.76,43.77,316450.0,36.4183,36.435,36.3934,36.4017,316450.0
2017-07-31 10:00:00,43.77,43.78,43.69,43.7,809995.0,36.4017,36.41,36.3352,36.3435,809995.0
2017-07-31 10:05:00,43.7,43.76,43.69,43.75,972501.0,36.3435,36.3934,36.3352,36.3851,972501.0
2017-07-31 10:10:00,43.74,43.77,43.73,43.76,261052.0,36.3768,36.4017,36.3684,36.3934,261052.0
2017-07-31 10:15:00,43.76,43.8,43.76,43.77,317583.0,36.3934,36.4267,36.3934,36.4017,317583.0
2017-07-31 10:20:00,43.77,43.79,43.76,43.77,337535.0,36.4017,36.4183,36.3934,36.4017,337535.0
2017-07-31 10:25:00,43.77,43.79,43.75,43.77,459004.0,36.4017,36.4183,36.3851,36.4017,459004.0
2017-07-31 10:30:00,43.77,43.77,43.73,43.74,517251.0,36.4017,36.4017,36.3684,36.3768,517251.0
2017-07-31 10:35:00,43.73,43.74,43.71,43.74,392809.0,36.3684,36.3768,36.3518,36.3768,392809.0
2017-07-31 10:40:00,43.73,43.76,43.73,43.74,161848.0,36.3684,36.3934,36.3684,36.3768,161848.0
2017-07-31 10:45:00,43.73,43.75,43.72,43.73,1575571.0,36.3684,36.3851,36.3601,36.3684,1575571.0
2017-07-31 10:50:00,43.74,43.74,43.68,43.69,375036.0,36.3768,36.3768,36.3269,36.3352,375036.0
2017-07-31 10:55:00,43.69,43.74,43.68,43.72,317562.0,36.3352,36.3768,36.3269,36.3601,317562.0
2017-07-31 11:00:00,43.72,43.75,43.71,43.71,763371.0,36.3601,36.3851,36.3518,36.3518,763371.0
2017-07-31 11:05:00,43.71,43.72,43.69,43.71,932998.0,36.3518,36.3601,36.3352,36.3518,932998.0
2017-07-31 11:10:00,43.71,43.72,43.69,43.71,200341.0,36.3518,36.3601,36.3352,36.3518,200341.0
2017-07-31 11:15:00,43.71,43.73,43.7,43.72,500161.0,36.3518,36.3684,36.3435,36.3601,500161.0
2017-07-31 11:20:00,43.72,43.73,43.7,43.7,253462.0,36.3601,36.3684,36.3435,36.3435,253462.0
2017-07-31 11:25:00,43.7,43.71,43.69,43.7,365994.0,36.3435,36.3518,36.3352,36.3435,365994.0
2017-07-31 11:30:00,43.69,43.71,43.69,43.71,409972.0,36.3352,36.3518,36.3352,36.3518,409972.0
2017-07-31 11:35:00,43.71,43.74,43.7,43.73,1026458.0,36.3518,36.3768,36.3435,36.3684,1026458.0
2017-07-31 11:40:00,43.73,43.76,43.73,43.73,343460.0,36.3684,36.3934,36.3684,36.3684,343460.0
2017-07-31 11:45:00,43.73,43.75,43.73,43.74,3854874.0,36.3684,36.3851,36.3684,36.3768,3854874.0
2017-07-31 11:50:00,43.73,43.74,43.71,43.72,329718.0,36.3684,36.3768,36.3518,36.3601,329718.0
2017-07-31 11:55:00,43.72,43.75,43.71,43.73,401224.0,36.3601,36.3851,36.3518,36.3684,401224.0
2017-07-31 12:00:00,43.73,43.74,43.71,43.71,456461.0,36.3684,36.3768,36.3518,36.3518,456461.0
2017-07-31 12:05:00,43.72,43.72,43.68,43.7,484359.0,36.3601,36.3601,36.3269,36.3435,484359.0
2017-07-31 12:10:00,43.7,43.71,43.68,43.7,269165.0,36.3435,36.3518,36.3269,36.3435,269165.0
2017-07-31 12:15:00,43.7,43.74,43.7,43.73,199700.0,36.3435,36.3768,36.3435,36.3684,199700.0
2017-07-31 12:20:00,43.73,43.73,43.72,43.73,70508.0,36.3684,36.3684,36.3601,36.3684,70508.0
2017-07-31 12:25:00,43.73,43.75,43.72,43.74,180830.0,36.3684,36.3851,36.3601,36.3768,180830.0
2017-07-31 12:30:00,43.75,43.75,43.73,43.73,80439.0,36.3851,36.3851,36.3684,36.3684,80439.0
2017-07-31 12:35:00,43.74,43.74,43.72,43.73,499959.0,36.3768,36.3768,36.3601,36.3684,499959.0
2017-07-31 12:40:00,43.73,43.74,43.72,43.73,251688.0,36.3684,36.3768,36.3601,36.3684,251688.0
2017-07-31 12:45:00,43.73,43.75,43.73,43.74,154529.0,36.3684,36.3851,36.3684,36.3768,154529.0
2017-07-31 12:50:00,43.74,43.75,43.73,43.74,125985.0,36.3768,36.3851,36.3684,36.3768,125985.0
2017-07-31 12:55:00,43.73,43.75,43.73,43.73,100448.0,36.3684,36.3851,36.3684,36.3684,100448.0
2017-07-31 13:00:00,43.74,43.74,43.72,43.72,277528.0,36.3768,36.3768,36.3601,36.3601,277528.0
2017-07-31 13:05:00,43.72,43.72,43.71,43.71,43910.0,36.3601,36.3601,36.3518,36.3518,43910.0
2017-07-31 13:10:00,43.72,43.72,43.69,43.69,202121.0,36.3601,36.3601,36.3352,36.3352,202121.0
2017-07-31 13:15:00,43.7,43.72,43.69,43.72,144296.0,36.3435,36.3601,36.3352,36.3601,144296.0
2017-07-31 13:20:00,43.72,43.73,43.71,43.73,101582.0,36.3601,36.3684,36.3518,36.3684,101582.0
2017-07-31 13:25:00,43.73,43.75,43.72,43.74,193734.0,36.3684,36.3851,36.3601,36.3768,193734.0
2017-07-31 13:30:00,43.75,43.75,43.73,43.75,104037.0,36.3851,36.3851,36.3684,36.3851,104037.0
2017-07-31 13:35:00,43.74,43.75,43.72,43.73,151631.0,36.3768,36.3851,36.3601,36.3684,151631.0
2017-07-31 13:40:00,43.73,43.73,43.72,43.72,184942.0,36.3684,36.3684,36.3601,36.3601,184942.0
2017-07-31 13:45:00,43.73,43.73,43.72,43.73,73401.0,36.3684,36.3684,36.3601,36.3684,73401.0
2017-07-31 13:50:00,43.73,43.74,43.72,43.73,186218.0,36.3684,36.3768,36.3601,36.3684,186218.0
2017-07-31 13:55:00,43.73,43.74,43.73,43.73,25472.0,36.3684,36.3768,36.3684,36.3684,25472.0
2017-07-31 14:00:00,43.74,43.74,43.73,43.73,84924.0,36.3768,36.3768,36.3684,36.3684,84924.0
2017-07-31 14:05:00,43.73,43.74,43.73,43.73,200322.0,36.3684,36.3768,36.3684,36.3684,200322.0
2017-07-31 14:10:00,43.73,43.74,43.73,43.74,155477.0,36.3684,36.3768,36.3684,36.3768,155477.0
2017-07-31 14:15:00,43.73,43.75,43.73,43.74,250410.0,36.3684,36.3851,36.3684,36.3768,250410.0
2017-07-31 14:20:00,43.75,43.75,43.73,43.74,177879.0,36.3851,36.3851,36.3684,36.3768,177879.0
2017-07-31 14:25:00,43.74,43.75,43.73,43.74,227564.0,36.3768,36.3851,36.3684,36.3768,227564.0
2017-07-31 14:30:00,43.74,43.75,43.73,43.73,198265.0,36.3768,36.3851,36.3684,36.3684,198265.0
2017-07-31 14:35:00,43.74,43.74,43.71,43.73,377800.0,36.3768,36.3768,36.3518,36.3684,377800.0
2017-07-31 14:40:00,43.73,43.74,43.72,43.73,1094655.0,36.3684,36.3768,36.3601,36.3684,1094655.0
2017-07-31 14:45:00,43.73,43.75,43.73,43.75,123477.0,36.3684,36.3851,36.3684,36.3851,123477.0
2017-07-31 14:50:00,43.75,43.75,43.72,43.73,442956.0,36.3851,36.3851,36.3601,36.3684,442956.0
2017-07-31 14:55:00,43.73,43.75,43.73,43.75,294516.0,36.3684,36.3851,36.3684,36.3851,294516.0
2017-07-31 15:00:00,43.75,43.76,43.74,43.75,289172.0,36.3851,36.3934,36.3768,36.3851,289172.0
2017-07-31 15:05:00,43.75,43.75,43.73,43.73,640542.0,36.3851,36.3851,36.3684,36.3684,640542.0
2017-07-31 15:10:00,43.73,43.75,43.73,43.75,271464.0,36.3684,36.3851,36.3684,36.3851,271464.0
2017-07-31 15:15:00,43.75,43.75,43.74,43.75,531195.0,36.3851,36.3851,36.3768,36.3851,531195.0
2017-07-31 15:20:00,43.75,43.75,43.73,43.73,678358.0,36.3851,36.3851,36.3684,36.3684,678358.0
2017-07-31 15:25:00,43.73,43.75,43.73,43.75,572148.0,36.3684,36.3851,36.3684,36.3851,572148.0
2017-07-31 15:30:00,43.75,43.75,43.74,43.75,185153.0,36.3851,36.3851,36.3768,36.3851,185153.0
2017-07-31 15:35:00,43.75,43.76,43.74,43.76,771116.0,36.3851,36.3934,36.3768,36.3934,771116.0
2017-07-31 15:40:00,43.76,43.77,43.74,43.77,628736.0,36.3934,36.4017,36.3768,36.4017,628736.0
2017-07-31 15:45:00,43.77,43.79,43.76,43.77,1176174.0,36.4017,36.4183,36.3934,36.4017,1176174.0
2017-07-31 15:50:00,43.77,43.78,43.74,43.76,891106.0,36.4017,36.41,36.3768,36.3934,891106.0
2017-07-31 15:55:00,43.75,43.8,43.74,43.79,7747210.0,36.3851,36.4267,36.3768,36.4183,7747210.0
2017-08-01 09:30:00,44.0,44.01,43.93,43.95,1143201.0,36.593,36.6013,36.5348,36.5514,1143201.0
2017-08-01 09:35:00,43.96,43.98,43.92,43.96,659330.0,36.5597,36.5764,36.5265,36.5597,659330.0
2017-08-01 09:40:00,43.95,43.96,43.9,43.92,854715.0,36.5514,36.5597,36.5098,36.5265,854715.0
2017-08-01 09:45:00,43.91,43.93,43.9,43.92,467050.0,36.5181,36.5348,36.5098,36.5265,467050.0
2017-08-01 09:50:00,43.91,43.96,43.91,43.94,598284.0,36.5181,36.5597,36.5181,36.5431,598284.0
2017-08-01 09:55:00,43.95,43.98,43.94,43.95,461144.0,36.5514,36.5764,36.5431,36.5514,461144.0
2017-08-01 10:00:00,43.95,44.01,43.94,44.0,539195.0,36.5514,36.6013,36.5431,36.593,539195.0
2017-08-01 10:05:00,44.01,44.02,43.99,44.01,632332.0,36.6013,36.6096,36.5847,36.6013,632332.0
2017-08-01 10:10:00,44.01,44.02,43.99,43.99,339269.0,36.6013,36.6096,36.5847,36.5847,339269.0
2017-08-01 10:15:00,44.0,44.02,43.98,44.01,241162.0,36.593,36.6096,36.5764,36.6013,241162.0
2017-08-01 10:20:00,44.01,44.01,43.98,43.99,306908.0,36.6013,36.6013,36.5764,36.5847,306908.0
2017-08-01 10:25:00,43.99,44.0,43.98,43.99,247621.0,36.5847,36.593,36.5764,36.5847,247621.0
2017-08-01 10:30:00,43.99,44.01,43.98,43.98,230125.0,36.5847,36.6013,36.5764,36.5764,230125.0
2017-08-01 10:35:00,43.98,44.01,43.98,43.98,230490.0,36.5764,36.6013,36.5764,36.5764,230490.0
2017-08-01 10:40:00,43.98,43.98,43.97,43.98,89066.0,36.5764,36.5764,36.568,36.5764,89066.0
2017-08-01 10:45:00,43.97,43.98,43.94,43.98,464213.0,36.568,36.5764,36.5431,36.5764,464213.0
2017-08-01 10:50:00,43.97,43.98,43.96,43.98,196884.0,36.568,36.5764,36.5597,36.5764,196884.0
2017-08-01 10:55:00,43.98,44.0,43.96,44.0,219602.0,36.5764,36.593,36.5597,36.593,219602.0
2017-08-01 11:00:00,44.0,44.0,43.97,43.97,241706.0,36.593,36.593,36.568,36.568,241706.0
2017-08-01 11:05:00,43.98,43.98,43.93,43.94,593755.0,36.5764,36.5764,36.5348,36.5431,593755.0
2017-08-01 11:10:00,43.94,43.94,43.91,43.91,609166.0,36.5431,36.5431,36.5181,36.5181,609166.0
2017-08-01 11:15:00,43.91,43.92,43.88,43.9,493650.0,36.5181,36.5265,36.4932,36.5098,493650.0
2017-08-01 11:20:00,43.9,43.92,43.89,43.91,232109.0,36.5098,36.5265,36.5015,36.5181,232109.0
2017-08-01 11:25:00,43.91,43.93,43.89,43.92,770411.0,36.5181,36.5348,36.5015,36.5265,770411.0
2017-08-01 11:30:00,43.92,43.94,43.92,43.94,140709.0,36.5265,36.5431,36.5265,36.5431,140709.0
2017-08-01 11:35:00,43.94,43.95,43.93,43.95,252198.0,36.5431,36.5514,36.5348,36.5514,252198.0
2017-08-01 11:40:00,43.95,43.96,43.93,43.95,191681.0,36.5514,36.5597,36.5348,36.5514,191681.0
2017-08-01 11:45:00,43.95,43.96,43.94,43.96,84989.0,36.5514,36.5597,36.5431,36.5597,84989.0
2017-08-01 11:50:00,43.96,43.97,43.95,43.96,80857.0,36.5597,36.568,36.5514,36.5597,80857.0
2017-08-01 11:55:00,43.96,43.98,43.95,43.97,195575.0,36.5597,36.5764,36.5514,36.568,195575.0
2017-08-01 12:00:00,43.97,43.98,43.96,43.97,93835.0,36.568,36.5764,36.5597,36.568,93835.0
2017-08-01 12:05:00,43.97,43.99,43.96,43.98,295423.0,36.568,36.5847,36.5597,36.5764,295423.0
2017-08-01 12:10:00,43.98,44.0,43.98,44.0,135014.0,36.5764,36.593,36.5764,36.593,135014.0
2017-08-01 12:15:00,44.0,44.0,43.98,43.98,141990.0,36.593,36.593,36.5764,36.5764,141990.0
2017-08-01 12:20:00,43.99,43.99,43.98,43.98,54804.0,36.5847,36.5847,36.5764,36.5764,54804.0
2017-08-01 12:25:00,43.99,43.99,43.97,43.98,97818.0,36.5847,36.5847,36.568,36.5764,97818.0
2017-08-01 12:30:00,43.98,43.99,43.97,43.99,90679.0,36.5764,36.5847,36.568,36.5847,90679.0
2017-08-01 12:35:00,43.99,43.99,43.97,43.98,209056.0,36.5847,36.5847,36.568,36.5764,209056.0
2017-08-01 12:40:00,43.98,43.98,43.97,43.98,47111.0,36.5764,36.5764,36.568,36.5764,47111.0
2017-08-01 12:45:00,43.98,44.0,43.97,43.99,307777.0,36.5764,36.593,36.568,36.5847,307777.0
2017-08-01 12:50:00,43.99,44.0,43.99,44.0,64360.0,36.5847,36.593,36.5847,36.593,64360.0
2017-08-01 12:55:00,44.0,44.01,43.99,44.01,117717.0,36.593,36.6013,36.5847,36.6013,117717.0
2017-08-01 13:00:00,44.01,44.01,43.99,43.99,98479.0,36.6013,36.6013,36.5847,36.5847,98479.0
2017-08-01 13:05:00,44.0,44.01,43.99,43.99,155363.0,36.593,36.6013,36.5847,36.5847,155363.0
2017-08-01 13:10:00,43.99,44.0,43.99,43.99,178457.0,36.5847,36.593,36.5847,36.5847,178457.0
2017-08-01 13:15:00,43.99,44.01,43.99,44.01,127132.0,36.5847,36.6013,36.5847,36.6013,127132.0
2017-08-01 13:20:00,44.01,44.03,44.0,44.01,151796.0,36.6013,36.6179,36.593,36.6013,151796.0
2017-08-01 13:25:00,44.01,44.01,44.0,44.0,30355.0,36.6013,36.6013,36.593,36.593,30355.0
2017-08-01 13:30:00,44.0,44.02,43.99,44.0,173048.0,36.593,36.6096,36.5847,36.593,173048.0
2017-08-01 13:35:00,44.0,44.0,43.99,43.99,53848.0,36.593,36.593,36.5847,36.5847,53848.0
2017-08-01 13:40:00,43.99,44.02,43.99,44.02,109990.0,36.5847,36.6096,36.5847,36.6096,109990.0
2017-08-01 13:45:00,44.01,44.02,44.01,44.01,41727.0,36.6013,36.6096,36.6013,36.6013,41727.0
2017-08-01 13:50:00,44.01,44.02,44.01,44.01,79794.0,36.6013,36.6096,36.6013,36.6013,79794.0
2017-08-01 13:55:00,44.02,44.03,44.0,44.02,408059.0,36.6096,36.6179,36.593,36.6096,408059.0
2017-08-01 14:00:00,44.02,44.02,44.01,44.01,241846.0,36.6096,36.6096,36.6013,36.6013,241846.0
2017-08-01 14:05:00,44.02,44.03,44.0,44.0,308754.0,36.6096,36.6179,36.593,36.593,308754.0
2017-08-01 14:10:00,44.01,44.01,43.98,43.99,165833.0,36.6013,36.6013,36.5764,36.5847,165833.0
2017-08-01 14:15:00,43.99,44.02,43.98,44.01,195735.0,36.5847,36.6096,36.5764,36.6013,195735.0
2017-08-01 14:20:00,44.01,44.02,44.01,44.02,42197.0,36.6013,36.6096,36.6013,36.6096,42197.0
2017-08-01 14:25:00,44.02,44.02,44.0,44.01,268695.0,36.6096,36.6096,36.593,36.6013,268695.0
2017-08-01 14:30:00,44.02,44.02,44.0,44.01,142186.0,36.6096,36.6096,36.593,36.6013,142186.0
2017-08-01 14:35:00,44.01,44.01,43.99,44.0,315950.0,36.6013,36.6013,36.5847,36.593,315950.0
2017-08-01 14:40:00,43.99,44.0,43.99,43.99,117762.0,36.5847,36.593,36.5847,36.5847,117762.0
2017-08-01 14:45:00,43.99,44.0,43.98,43.98,204735.0,36.5847,36.593,36.5764,36.5764,204735.0
2017-08-01 14:50:00,43.99,44.0,43.97,44.0,385672.0,36.5847,36.593,36.568,36.593,385672.0
2017-08-01 14:55:00,44.0,44.0,43.98,43.98,124046.0,36.593,36.593,36.5764,36.5764,124046.0
2017-08-01 15:00:00,43.99,43.99,43.96,43.96,123747.0,36.5847,36.5847,36.5597,36.5597,123747.0
2017-08-01 15:05:00,43.96,43.96,43.94,43.96,402376.0,36.5597,36.5597,36.5431,36.5597,402376.0
2017-08-01 15:10:00,43.96,43.98,43.96,43.97,258032.0,36.5597,36.5764,36.5597,36.568,258032.0
2017-08-01 15:15:00,43.97,43.97,43.94,43.95,341462.0,36.568,36.568,36.5431,36.5514,341462.0
2017-08-01 15:20:00,43.96,43.97,43.95,43.96,105972.0,36.5597,36.568,36.5514,36.5597,105972.0
2017-08-01 15:25:00,43.97,43.97,43.96,43.97,99258.0,36.568,36.568,36.5597,36.568,99258.0
2017-08-01 15:30:00,43.97,43.97,43.94,43.95,283737.0,36.568,36.568,36.5431,36.5514,283737.0
2017-08-01 15:35:00,43.94,43.95,43.94,43.95,199712.0,36.5431,36.5514,36.5431,36.5514,199712.0
2017-08-01 15:40:00,43.95,43.95,43.94,43.95,331319.0,36.5514,36.5514,36.5431,36.5514,331319.0
2017-08-01 15:45:00,43.95,43.97,43.94,43.95,639348.0,36.5514,36.568,36.5431,36.5514,639348.0
2017-08-01 15:50:00,43.95,43.96,43.93,43.94,919877.0,36.5514,36.5597,36.5348,36.5431,919877.0
2017-08-01 15:55:00,43.94,43.97,43.93,43.95,5969541.0,36.5431,36.568,36.5348,36.5514,5969541.0
2017-08-02 09:30:00,44.01,44.02,43.98,44.0,417280.0,36.6013,36.6096,36.5764,36.593,417280.0
2017-08-02 09:35:00,44.0,44.05,44.0,44.04,476053.0,36.593,36.6346,36.593,36.6263,476053.0
2017-08-02 09:40:00,44.03,44.04,43.97,43.99,910684.0,36.6179,36.6263,36.568,36.5847,910684.0
2017-08-02 09:45:00,43.98,44.01,43.97,43.98,464111.0,36.5764,36.6013,36.568,36.5764,464111.0
2017-08-02 09:50:00,43.98,44.01,43.98,44.0,963769.0,36.5764,36.6013,36.5764,36.593,963769.0
2017-08-02 09:55:00,44.01,44.02,44.0,44.02,245100.0,36.6013,36.6096,36.593,36.6096,245100.0
2017-08-02 10:00:00,44.02,44.04,44.01,44.02,293101.0,36.6096,36.6263,36.6013,36.6096,293101.0
2017-08-02 10:05:00,44.02,44.04,44.01,44.03,248703.0,36.6096,36.6263,36.6013,36.6179,248703.0
2017-08-02 10:10:00,44.03,44.03,44.0,44.02,299323.0,36.6179,36.6179,36.593,36.6096,299323.0
2017-08-02 10:15:00,44.02,44.03,43.98,43.98,437204.0,36.6096,36.6179,36.5764,36.5764,437204.0
2017-08-02 10:20:00,43.98,43.99,43.93,43.93,589409.0,36.5764,36.5847,36.5348,36.5348,589409.0
2017-08-02 10:25:00,43.94,43.96,43.89,43.9,590796.0,36.5431,36.5597,36.5015,36.5098,590796.0
2017-08-02 10:30:00,43.9,43.91,43.86,43.9,721588.0,36.5098,36.5181,36.4766,36.5098,721588.0
2017-08-02 10:35:00,43.9,43.91,43.86,43.88,1330347.0,36.5098,36.5181,36.4766,36.4932,1330347.0
2017-08-02 10:40:00,43.89,43.89,43.8,43.8,850551.0,36.5015,36.5015,36.4267,36.4267,850551.0
2017-08-02 10:45:00,43.8,43.81,43.77,43.79,866897.0,36.4267,36.435,36.4017,36.4183,866897.0
2017-08-02 10:50:00,43.8,43.82,43.79,43.79,1084488.0,36.4267,36.4433,36.4183,36.4183,1084488.0
2017-08-02 10:55:00,43.79,43.8,43.74,43.76,712062.0,36.4183,36.4267,36.3768,36.3934,712062.0
2017-08-02 11:00:00,43.77,43.8,43.76,43.77,772692.0,36.4017,36.4267,36.3934,36.4017,772692.0
2017-08-02 11:05:00,43.77,43.82,43.76,43.82,949463.0,36.4017,36.4433,36.3934,36.4433,949463.0
2017-08-02 11:10:00,43.82,43.83,43.8,43.82,387094.0,36.4433,36.4516,36.4267,36.4433,387094.0
2017-08-02 11:15:00,43.82,43.85,43.81,43.83,520273.0,36.4433,36.4682,36.435,36.4516,520273.0
2017-08-02 11:20:00,43.83,43.85,43.82,43.84,786023.0,36.4516,36.4682,36.4433,36.4599,786023.0
2017-08-02 11:25:00,43.85,43.89,43.84,43.88,308599.0,36.4682,36.5015,36.4599,36.4932,308599.0
2017-08-02 11:30:00,43.88,43.89,43.87,43.87,304855.0,36.4932,36.5015,36.4849,36.4849,304855.0
2017-08-02 11:35:00,43.87,43.9,43.87,43.89,205026.0,36.4849,36.5098,36.4849,36.5015,205026.0
2017-08-02 11:40:00,43.9,43.9,43.88,43.9,155731.0,36.5098,36.5098,36.4932,36.5098,155731.0
2017-08-02 11:45:00,43.9,43.92,43.89,43.91,269139.0,36.5098,36.5265,36.5015,36.5181,269139.0
2017-08-02 11:50:00,43.91,43.92,43.9,43.92,449136.0,36.5181,36.5265,36.5098,36.5265,449136.0
2017-08-02 11:55:00,43.92,43.93,43.91,43.93,67740.0,36.5265,36.5348,36.5181,36.5348,67740.0
2017-08-02 12:00:00,43.93,43.94,43.92,43.93,375226.0,36.5348,36.5431,36.5265,36.5348,375226.0
2017-08-02 12:05:00,43.94,43.95,43.93,43.94,151738.0,36.5431,36.5514,36.5348,36.5431,151738.0
2017-08-02 12:10:00,43.93,43.94,43.92,43.94,55581.0,36.5348,36.5431,36.5265,36.5431,55581.0
2017-08-02 12:15:00,43.93,43.94,43.9,43.91,122279.0,36.5348,36.5431,36.5098,36.5181,122279.0
2017-08-02 12:20:00,43.91,43.92,43.89,43.89,125139.0,36.5181,36.5265,36.5015,36.5015,125139.0
2017-08-02 12:25:00,43.89,43.91,43.88,43.88,273204.0,36.5015,36.5181,36.4932,36.4932,273204.0
2017-08-02 12:30:00,43.89,43.9,43.88,43.9,65779.0,36.5015,36.5098,36.4932,36.5098,65779.0
2017-08-02 12:35:00,43.9,43.9,43.89,43.89,54311.0,36.5098,36.5098,36.5015,36.5015,54311.0
2017-08-02 12:40:00,43.9,43.9,43.88,43.89,162516.0,36.5098,36.5098,36.4932,36.5015,162516.0
2017-08-02 12:45:00,43.89,43.9,43.88,43.9,82877.0,36.5015,36.5098,36.4932,36.5098,82877.0
2017-08-02 12:50:00,43.9,43.9,43.86,43.87,231093.0,36.5098,36.5098,36.4766,36.4849,231093.0
2017-08-02 12:55:00,43.86,43.88,43.86,43.88,316050.0,36.4766,36.4932,36.4766,36.4932,316050.0
2017-08-02 13:00:00,43.88,43.89,43.87,43.88,218582.0,36.4932,36.5015,36.4849,36.4932,218582.0
2017-08-02 13:05:00,43.88,43.9,43.87,43.89,209341.0,36.4932,36.5098,36.4849,36.5015,209341.0
2017-08-02 13:10:00,43.9,43.92,43.89,43.91,347858.0,36.5098,36.5265,36.5015,36.5181,347858.0
2017-08-02 13:15:00,43.9,43.91,43.9,43.91,14172.0,36.5098,36.5181,36.5098,36.5181,14172.0
2017-08-02 13:20:00,43.9,43.94,43.9,43.94,207834.0,36.5098,36.5431,36.5098,36.5431,207834.0
2017-08-02 13:25:00,43.94,43.95,43.92,43.95,90345.0,36.5431,36.5514,36.5265,36.5514,90345.0
2017-08-02 13:30:00,43.94,43.95,43.92,43.94,226175.0,36.5431,36.5514,36.5265,36.5431,226175.0
2017-08-02 13:35:00,43.93,43.94,43.93,43.94,26579.0,36.5348,36.5431,36.5348,36.5431,26579.0
2017-08-02 13:40:00,43.94,43.97,43.93,43.97,146479.0,36.5431,36.568,36.5348,36.568,146479.0
2017-08-02 13:45:00,43.97,43.98,43.95,43.96,329580.0,36.568,36.5764,36.5514,36.5597,329580.0
2017-08-02 13:50:00,43.96,43.97,43.95,43.96,87186.0,36.5597,36.568,36.5514,36.5597,87186.0
2017-08-02 13:55:00,43.96,43.98,43.95,43.97,83098.0,36.5597,36.5764,36.5514,36.568,83098.0
2017-08-02 14:00:00,43.97,43.98,43.95,43.95,91434.0,36.568,36.5764,36.5514,36.5514,91434.0
2017-08-02 14:05:00,43.96,43.96,43.95,43.95,180132.0,36.5597,36.5597,36.5514,36.5514,180132.0
2017-08-02 14:10:00,43.95,43.96,43.93,43.93,107059.0,36.5514,36.5597,36.5348,36.5348,107059.0
2017-08-02 14:15:00,43.94,43.96,43.93,43.95,123209.0,36.5431,36.5597,36.5348,36.5514,123209.0
2017-08-02 14:20:00,43.95,43.95,43.94,43.95,61415.0,36.5514,36.5514,36.5431,36.5514,61415.0
2017-08-02 14:25:00,43.95,43.97,43.94,43.96,258295.0,36.5514,36.568,36.5431,36.5597,258295.0
2017-08-02 14:30:00,43.96,44.01,43.95,44.0,326398.0,36.5597,36.6013,36.5514,36.593,326398.0
2017-08-02 14:35:00,44.0,44.0,43.98,44.0,205938.0,36.593,36.593,36.5764,36.593,205938.0
2017-08-02 14:40:00,43.99,44.0,43.98,43.99,64705.0,36.5847,36.593,36.5764,36.5847,64705.0
2017-08-02 14:45:00,43.98,43.99,43.96,43.97,176213.0,36.5764,36.5847,36.5597,36.568,176213.0
2017-08-02 14:50:00,43.97,43.98,43.96,43.98,111075.0,36.568,36.5764,36.5597,36.5764,111075.0
2017-08-02 14:55:00,43.97,43.98,43.97,43.97,82767.0,36.568,36.5764,36.568,36.568,82767.0
2017-08-02 15:00:00,43.98,43.99,43.97,43.97,250967.0,36.5764,36.5847,36.568,36.568,250967.0
2017-08-02 15:05:00,43.97,43.98,43.96,43.96,201200.0,36.568,36.5764,36.5597,36.5597,201200.0
2017-08-02 15:10:00,43.97,43.97,43.95,43.95,163368.0,36.568,36.568,36.5514,36.5514,163368.0
2017-08-02 15:15:00,43.96,43.96,43.94,43.94,341449.0,36.5597,36.5597,36.5431,36.5431,341449.0
2017-08-02 15:20:00,43.95,43.96,43.94,43.96,88381.0,36.5514,36.5597,36.5431,36.5597,88381.0
2017-08-02 15:25:00,43.96,43.97,43.95,43.96,221929.0,36.5597,36.568,36.5514,36.5597,221929.0
2017-08-02 15:30:00,43.96,43.96,43.94,43.95,126385.0,36.5597,36.5597,36.5431,36.5514,126385.0
2017-08-02 15:35:00,43.95,43.95,43.93,43.94,217216.0,36.5514,36.5514,36.5348,36.5431,217216.0
2017-08-02 15:40:00,43.93,43.95,43.93,43.94,284626.0,36.5348,36.5514,36.5348,36.5431,284626.0
2017-08-02 15:45:00,43.94,43.95,43.93,43.94,729628.0,36.5431,36.5514,36.5348,36.5431,729628.0
2017-08-02 15:50:00,43.94,43.96,43.94,43.96,299608.0,36.5431,36.5597,36.5431,36.5597,299608.0
2017-08-02 15:55:00,43.96,43.98,43.94,43.97,1160373.0,36.5597,36.5764,36.5431,36.568,1160373.0
2017-08-03 09:30:00,43.77,43.79,43.7,43.71,962021.0,36.4017,36.4183,36.3435,36.3518,962021.0
2017-08-03 09:35:00,43.7,43.71,43.65,43.67,1201692.0,36.3435,36.3518,36.3019,36.3185,1201692.0
2017-08-03 09:40:00,43.67,43.68,43.65,43.66,432798.0,36.3185,36.3269,36.3019,36.3102,432798.0
2017-08-03 09:45:00,43.66,43.67,43.63,43.63,478430.0,36.3102,36.3185,36.2853,36.2853,478430.0
2017-08-03 09:50:00,43.63,43.64,43.6,43.6,585857.0,36.2853,36.2936,36.2603,36.2603,585857.0
2017-08-03 09:55:00,43.6,43.61,43.57,43.59,455421.0,36.2603,36.2686,36.2354,36.252,455421.0
2017-08-03 10:00:00,43.58,43.64,43.58,43.63,1032892.0,36.2437,36.2936,36.2437,36.2853,1032892.0
2017-08-03 10:05:00,43.63,43.65,43.61,43.65,202932.0,36.2853,36.3019,36.2686,36.3019,202932.0
2017-08-03 10:10:00,43.64,43.66,43.6,43.61,375748.0,36.2936,36.3102,36.2603,36.2686,375748.0
2017-08-03 10:15:00,43.6,43.66,43.59,43.66,300591.0,36.2603,36.3102,36.252,36.3102,300591.0
2017-08-03 10:20:00,43.66,43.69,43.64,43.65,888244.0,36.3102,36.3352,36.2936,36.3019,888244.0
2017-08-03 10:25:00,43.66,43.68,43.65,43.68,154227.0,36.3102,36.3269,36.3019,36.3269,154227.0
2017-08-03 10:30:00,43.67,43.7,43.66,43.69,115861.0,36.3185,36.3435,36.3102,36.3352,115861.0
2017-08-03 10:35:00,43.68,43.71,43.67,43.67,121197.0,36.3269,36.3518,36.3185,36.3185,121197.0
2017-08-03 10:40:00,43.67,43.72,43.67,43.71,103841.0,36.3185,36.3601,36.3185,36.3518,103841.0
2017-08-03 10:45:00,43.71,43.73,43.7,43.72,200516.0,36.3518,36.3684,36.3435,36.3601,200516.0
2017-08-03 10:50:00,43.72,43.73,43.71,43.72,320598.0,36.3601,36.3684,36.3518,36.3601,320598.0
2017-08-03 10:55:00,43.72,43.74,43.72,43.73,64087.0,36.3601,36.3768,36.3601,36.3684,64087.0
2017-08-03 11:00:00,43.73,43.75,43.72,43.73,239744.0,36.3684,36.3851,36.3601,36.3684,239744.0
2017-08-03 11:05:00,43.73,43.76,43.73,43.76,390820.0,36.3684,36.3934,36.3684,36.3934,390820.0
2017-08-03 11:10:00,43.76,43.78,43.75,43.78,142846.0,36.3934,36.41,36.3851,36.41,142846.0
2017-08-03 11:15:00,43.78,43.79,43.73,43.73,461400.0,36.41,36.4183,36.3684,36.3684,461400.0
2017-08-03 11:20:00,43.72,43.74,43.72,43.72,177879.0,36.3601,36.3768,36.3601,36.3601,177879.0
2017-08-03 11:25:00,43.73,43.74,43.72,43.73,407795.0,36.3684,36.3768,36.3601,36.3684,407795.0
2017-08-03 11:30:00,43.73,43.73,43.69,43.7,1026677.0,36.3684,36.3684,36.3352,36.3435,1026677.0
2017-08-03 11:35:00,43.7,43.72,43.69,43.72,773741.0,36.3435,36.3601,36.3352,36.3601,773741.0
2017-08-03 11:40:00,43.72,43.73,43.69,43.7,729466.0,36.3601,36.3684,36.3352,36.3435,729466.0
2017-08-03 11:45:00,43.7,43.7,43.68,43.68,197933.0,36.3435,36.3435,36.3269,36.3269,197933.0
2017-08-03 11:50:00,43.68,43.69,43.68,43.69,282594.0,36.3269,36.3352,36.3269,36.3352,282594.0
2017-08-03 11:55:00,43.69,43.69,43.65,43.65,379932.0,36.3352,36.3352,36.3019,36.3019,379932.0
2017-08-03 12:00:00,43.65,43.69,43.65,43.69,518674.0,36.3019,36.3352,36.3019,36.3352,518674.0
2017-08-03 12:05:00,43.68,43.69,43.67,43.67,75054.0,36.3269,36.3352,36.3185,36.3185,75054.0
2017-08-03 12:10:00,43.68,43.68,43.66,43.66,47031.0,36.3269,36.3269,36.3102,36.3102,47031.0
2017-08-03 12:15:00,43.66,43.68,43.65,43.67,1211942.0,36.3102,36.3269,36.3019,36.3185,1211942.0
2017-08-03 12:20:00,43.67,43.69,43.67,43.69,590362.0,36.3185,36.3352,36.3185,36.3352,590362.0
2017-08-03 12:25:00,43.69,43.71,43.68,43.71,772804.0,36.3352,36.3518,36.3269,36.3518,772804.0
2017-08-03 12:30:00,43.71,43.71,43.7,43.71,90819.0,36.3518,36.3518,36.3435,36.3518,90819.0
2017-08-03 12:35:00,43.71,43.73,43.7,43.73,152143.0,36.3518,36.3684,36.3435,36.3684,152143.0
2017-08-03 12:40:00,43.73,43.74,43.72,43.73,196390.0,36.3684,36.3768,36.3601,36.3684,196390.0
2017-08-03 12:45:00,43.73,43.73,43.71,43.73,206447.0,36.3684,36.3684,36.3518,36.3684,206447.0
2017-08-03 12:50:00,43.73,43.73,43.71,43.73,497097.0,36.3684,36.3684,36.3518,36.3684,497097.0
2017-08-03 12:55:00,43.73,43.73,43.71,43.72,180556.0,36.3684,36.3684,36.3518,36.3601,180556.0
2017-08-03 13:00:00,43.72,43.74,43.71,43.73,97830.0,36.3601,36.3768,36.3518,36.3684,97830.0
2017-08-03 13:05:00,43.73,43.74,43.72,43.73,88481.0,36.3684,36.3768,36.3601,36.3684,88481.0
2017-08-03 13:10:00,43.73,43.73,43.7,43.72,788596.0,36.3684,36.3684,36.3435,36.3601,788596.0
2017-08-03 13:15:00,43.72,43.73,43.71,43.71,44167.0,36.3601,36.3684,36.3518,36.3518,44167.0
2017-08-03 13:20:00,43.72,43.72,43.7,43.71,464376.0,36.3601,36.3601,36.3435,36.3518,464376.0
2017-08-03 13:25:00,43.71,43.71,43.69,43.71,81278.0,36.3518,36.3518,36.3352,36.3518,81278.0
2017-08-03 13:30:00,43.71,43.71,43.69,43.71,57712.0,36.3518,36.3518,36.3352,36.3518,57712.0
2017-08-03 13:35:00,43.71,43.72,43.7,43.72,134293.0,36.3518,36.3601,36.3435,36.3601,134293.0
2017-08-03 13:40:00,43.72,43.72,43.7,43.71,201209.0,36.3601,36.3601,36.3435,36.3518,201209.0
2017-08-03 13:45:00,43.71,43.72,43.7,43.71,135399.0,36.3518,36.3601,36.3435,36.3518,135399.0
2017-08-03 13:50:00,43.71,43.75,43.71,43.74,274831.0,36.3518,36.3851,36.3518,36.3768,274831.0
2017-08-03 13:55:00,43.73,43.74,43.71,43.73,146586.0,36.3684,36.3768,36.3518,36.3684,146586.0
2017-08-03 14:00:00,43.73,43.74,43.71,43.74,194859.0,36.3684,36.3768,36.3518,36.3768,194859.0
2017-08-03 14:05:00,43.74,43.74,43.73,43.73,131314.0,36.3768,36.3768,36.3684,36.3684,131314.0
2017-08-03 14:10:00,43.73,43.74,43.72,43.72,65296.0,36.3684,36.3768,36.3601,36.3601,65296.0
2017-08-03 14:15:00,43.72,43.73,43.72,43.73,92227.0,36.3601,36.3684,36.3601,36.3684,92227.0
2017-08-03 14:20:00,43.73,43.74,43.72,43.73,76702.0,36.3684,36.3768,36.3601,36.3684,76702.0
2017-08-03 14:25:00,43.74,43.74,43.73,43.74,87668.0,36.3768,36.3768,36.3684,36.3768,87668.0
2017-08-03 14:30:00,43.74,43.74,43.73,43.73,31589.0,36.3768,36.3768,36.3684,36.3684,31589.0
2017-08-03 14:35:00,43.73,43.74,43.73,43.73,101426.0,36.3684,36.3768,36.3684,36.3684,101426.0
2017-08-03 14:40:00,43.73,43.74,43.72,43.73,131758.0,36.3684,36.3768,36.3601,36.3684,131758.0
2017-08-03 14:45:00,43.73,43.74,43.72,43.73,163390.0,36.3684,36.3768,36.3601,36.3684,163390.0
2017-08-03 14:50:00,43.73,43.73,43.71,43.71,158922.0,36.3684,36.3684,36.3518,36.3518,158922.0
2017-08-03 14:55:00,43.72,43.72,43.7,43.71,167179.0,36.3601,36.3601,36.3435,36.3518,167179.0
2017-08-03 15:00:00,43.71,43.73,43.71,43.73,167233.0,36.3518,36.3684,36.3518,36.3684,167233.0
2017-08-03 15:05:00,43.73,43.73,43.72,43.72,222502.0,36.3684,36.3684,36.3601,36.3601,222502.0
2017-08-03 15:10:00,43.73,43.74,43.71,43.73,206232.0,36.3684,36.3768,36.3518,36.3684,206232.0
2017-08-03 15:15:00,43.73,43.76,43.73,43.75,1387651.0,36.3684,36.3934,36.3684,36.3851,1387651.0
2017-08-03 15:20:00,43.75,43.75,43.74,43.75,248649.0,36.3851,36.3851,36.3768,36.3851,248649.0
2017-08-03 15:25:00,43.74,43.75,43.74,43.74,123538.0,36.3768,36.3851,36.3768,36.3768,123538.0
2017-08-03 15:30:00,43.75,43.75,43.69,43.7,771865.0,36.3851,36.3851,36.3352,36.3435,771865.0
2017-08-03 15:35:00,43.7,43.72,43.69,43.72,286478.0,36.3435,36.3601,36.3352,36.3601,286478.0
2017-08-03 15:40:00,43.72,43.75,43.71,43.74,619856.0,36.3601,36.3851,36.3518,36.3768,619856.0
2017-08-03 15:45:00,43.74,43.75,43.73,43.73,261064.0,36.3768,36.3851,36.3684,36.3684,261064.0
2017-08-03 15:50:00,43.74,43.76,43.73,43.76,1132036.0,36.3768,36.3934,36.3684,36.3934,1132036.0
2017-08-03 15:55:00,43.76,43.79,43.75,43.78,3308821.0,36.3934,36.4183,36.3851,36.41,3308821.0
2017-08-04 09:30:00,43.89,43.94,43.88,43.91,746296.0,36.5015,36.5431,36.4932,36.5181,746296.0
2017-08-04 09:35:00,43.9,43.94,43.9,43.93,350696.0,36.5098,36.5431,36.5098,36.5348,350696.0
2017-08-04 09:40:00,43.92,43.98,43.91,43.97,546568.0,36.5265,36.5764,36.5181,36.568,546568.0
2017-08-04 09:45:00,43.96,43.98,43.88,43.89,929177.0,36.5597,36.5764,36.4932,36.5015,929177.0
2017-08-04 09:50:00,43.88,43.9,43.85,43.86,420405.0,36.4932,36.5098,36.4682,36.4766,420405.0
2017-08-04 09:55:00,43.86,43.86,43.79,43.8,791865.0,36.4766,36.4766,36.4183,36.4267,791865.0
2017-08-04 10:00:00,43.79,43.8,43.75,43.75,545293.0,36.4183,36.4267,36.3851,36.3851,545293.0
2017-08-04 10:05:00,43.75,43.76,43.69,43.7,588872.0,36.3851,36.3934,36.3352,36.3435,588872.0
2017-08-04 10:10:00,43.7,43.75,43.7,43.74,727838.0,36.3435,36.3851,36.3435,36.3768,727838.0
2017-08-04 10:15:00,43.74,43.79,43.73,43.79,578224.0,36.3768,36.4183,36.3684,36.4183,578224.0
2017-08-04 10:20:00,43.79,43.8,43.75,43.76,336298.0,36.4183,36.4267,36.3851,36.3934,336298.0
2017-08-04 10:25:00,43.76,43.82,43.75,43.8,1377584.0,36.3934,36.4433,36.3851,36.4267,1377584.0
2017-08-04 10:30:00,43.79,43.82,43.78,43.81,635223.0,36.4183,36.4433,36.41,36.435,635223.0
2017-08-04 10:35:00,43.81,43.82,43.79,43.82,327093.0,36.435,36.4433,36.4183,36.4433,327093.0
2017-08-04 10:40:00,43.82,43.82,43.8,43.8,354501.0,36.4433,36.4433,36.4267,36.4267,354501.0
2017-08-04 10:45:00,43.8,43.85,43.8,43.84,501136.0,36.4267,36.4682,36.4267,36.4599,501136.0
2017-08-04 10:50:00,43.84,43.85,43.78,43.8,323697.0,36.4599,36.4682,36.41,36.4267,323697.0
2017-08-04 10:55:00,43.8,43.81,43.78,43.79,1191473.0,36.4267,36.435,36.41,36.4183,1191473.0
2017-08-04 11:00:00,43.79,43.79,43.77,43.78,1100373.0,36.4183,36.4183,36.4017,36.41,1100373.0
2017-08-04 11:05:00,43.79,43.81,43.78,43.8,911868.0,36.4183,36.435,36.41,36.4267,911868.0
2017-08-04 11:10:00,43.8,43.84,43.8,43.83,437768.0,36.4267,36.4599,36.4267,36.4516,437768.0
2017-08-04 11:15:00,43.83,43.87,43.83,43.87,225026.0,36.4516,36.4849,36.4516,36.4849,225026.0
2017-08-04 11:20:00,43.87,43.87,43.83,43.84,351855.0,36.4849,36.4849,36.4516,36.4599,351855.0
2017-08-04 11:25:00,43.83,43.85,43.82,43.85,626502.0,36.4516,36.4682,36.4433,36.4682,626502.0
2017-08-04 11:30:00,43.84,43.85,43.82,43.83,584956.0,36.4599,36.4682,36.4433,36.4516,584956.0
2017-08-04 11:35:00,43.82,43.85,43.81,43.84,268585.0,36.4433,36.4682,36.435,36.4599,268585.0
2017-08-04 11:40:00,43.85,43.86,43.84,43.84,143100.0,36.4682,36.4766,36.4599,36.4599,143100.0
2017-08-04 11:45:00,43.85,43.88,43.84,43.88,288541.0,36.4682,36.4932,36.4599,36.4932,288541.0
2017-08-04 11:50:00,43.88,43.89,43.87,43.87,80626.0,36.4932,36.5015,36.4849,36.4849,80626.0
2017-08-04 11:55:00,43.88,43.89,43.86,43.89,162239.0,36.4932,36.5015,36.4766,36.5015,162239.0
2017-08-04 12:00:00,43.89,43.91,43.89,43.91,306280.0,36.5015,36.5181,36.5015,36.5181,306280.0
2017-08-04 12:05:00,43.91,43.92,43.9,43.92,169440.0,36.5181,36.5265,36.5098,36.5265,169440.0
2017-08-04 12:10:00,43.91,43.92,43.88,43.89,161245.0,36.5181,36.5265,36.4932,36.5015,161245.0
2017-08-04 12:15:00,43.89,43.89,43.87,43.87,76632.0,36.5015,36.5015,36.4849,36.4849,76632.0
2017-08-04 12:20:00,43.88,43.9,43.87,43.89,471009.0,36.4932,36.5098,36.4849,36.5015,471009.0
2017-08-04 12:25:00,43.89,43.9,43.88,43.89,99204.0,36.5015,36.5098,36.4932,36.5015,99204.0
2017-08-04 12:30:00,43.89,43.9,43.86,43.86,456019.0,36.5015,36.5098,36.4766,36.4766,456019.0
2017-08-04 12:35:00,43.87,43.87,43.85,43.86,133575.0,36.4849,36.4849,36.4682,36.4766,133575.0
2017-08-04 12:40:00,43.86,43.87,43.84,43.86,116713.0,36.4766,36.4849,36.4599,36.4766,116713.0
2017-08-04 12:45:00,43.85,43.87,43.85,43.86,63183.0,36.4682,36.4849,36.4682,36.4766,63183.0
2017-08-04 12:50:00,43.86,43.87,43.84,43.86,202040.0,36.4766,36.4849,36.4599,36.4766,202040.0
2017-08-04 12:55:00,43.86,43.87,43.85,43.86,59109.0,36.4766,36.4849,36.4682,36.4766,59109.0
2017-08-04 13:00:00,43.85,43.86,43.84,43.86,203356.0,36.4682,36.4766,36.4599,36.4766,203356.0
2017-08-04 13:05:00,43.86,43.87,43.85,43.86,187445.0,36.4766,36.4849,36.4682,36.4766,187445.0
2017-08-04 13:10:00,43.86,43.86,43.84,43.85,109795.0,36.4766,36.4766,36.4599,36.4682,109795.0
2017-08-04 13:15:00,43.84,43.86,43.84,43.86,232246.0,36.4599,36.4766,36.4599,36.4766,232246.0
2017-08-04 13:20:00,43.86,43.87,43.86,43.87,81887.0,36.4766,36.4849,36.4766,36.4849,81887.0
2017-08-04 13:25:00,43.87,43.88,43.86,43.87,174949.0,36.4849,36.4932,36.4766,36.4849,174949.0
2017-08-04 13:30:00,43.87,43.89,43.86,43.89,165355.0,36.4849,36.5015,36.4766,36.5015,165355.0
2017-08-04 13:35:00,43.89,43.89,43.86,43.87,105794.0,36.5015,36.5015,36.4766,36.4849,105794.0
2017-08-04 13:40:00,43.87,43.88,43.86,43.88,64569.0,36.4849,36.4932,36.4766,36.4932,64569.0
2017-08-04 13:45:00,43.87,43.88,43.86,43.88,83129.0,36.4849,36.4932,36.4766,36.4932,83129.0
2017-08-04 13:50:00,43.87,43.89,43.87,43.89,120610.0,36.4849,36.5015,36.4849,36.5015,120610.0
2017-08-04 13:55:00,43.89,43.9,43.88,43.9,507818.0,36.5015,36.5098,36.4932,36.5098,507818.0
2017-08-04 14:00:00,43.9,43.9,43.88,43.89,87153.0,36.5098,36.5098,36.4932,36.5015,87153.0
2017-08-04 14:05:00,43.9,43.9,43.89,43.9,30096.0,36.5098,36.5098,36.5015,36.5098,30096.0
2017-08-04 14:10:00,43.9,43.9,43.89,43.9,39963.0,36.5098,36.5098,36.5015,36.5098,39963.0
2017-08-04 14:15:00,43.9,43.92,43.89,43.91,401067.0,36.5098,36.5265,36.5015,36.5181,401067.0
2017-08-04 14:20:00,43.91,43.91,43.89,43.9,68609.0,36.5181,36.5181,36.5015,36.5098,68609.0
2017-08-04 14:25:00,43.9,43.9,43.88,43.89,84882.0,36.5098,36.5098,36.4932,36.5015,84882.0
2017-08-04 14:30:00,43.88,43.91,43.88,43.89,227964.0,36.4932,36.5181,36.4932,36.5015,227964.0
2017-08-04 14:35:00,43.9,43.9,43.89,43.9,69231.0,36.5098,36.5098,36.5015,36.5098,69231.0
2017-08-04 14:40:00,43.9,43.9,43.89,43.89,142988.0,36.5098,36.5098,36.5015,36.5015,142988.0
2017-08-04 14:45:00,43.9,43.9,43.89,43.9,49620.0,36.5098,36.5098,36.5015,36.5098,49620.0
2017-08-04 14:50:00,43.9,43.9,43.89,43.89,46389.0,36.5098,36.5098,36.5015,36.5015,46389.0
2017-08-04 14:55:00,43.9,43.9,43.88,43.88,357015.0,36.5098,36.5098,36.4932,36.4932,357015.0
2017-08-04 15:00:00,43.88,43.9,43.88,43.9,256985.0,36.4932,36.5098,36.4932,36.5098,256985.0
2017-08-04 15:05:00,43.9,43.9,43.89,43.9,122999.0,36.5098,36.5098,36.5015,36.5098,122999.0
2017-08-04 15:10:00,43.9,43.9,43.89,43.89,81706.0,36.5098,36.5098,36.5015,36.5015,81706.0
2017-08-04 15:15:00,43.89,43.9,43.88,43.88,135269.0,36.5015,36.5098,36.4932,36.4932,135269.0
2017-08-04 15:20:00,43.89,43.89,43.88,43.89,147754.0,36.5015,36.5015,36.4932,36.5015,147754.0
2017-08-04 15:25:00,43.89,43.91,43.88,43.91,231809.0,36.5015,36.5181,36.4932,36.5181,231809.0
2017-08-04 15:30:00,43.91,43.91,43.89,43.9,306436.0,36.5181,36.5181,36.5015,36.5098,306436.0
2017-08-04 15:35:00,43.9,43.9,43.89,43.9,132555.0,36.5098,36.5098,36.5015,36.5098,132555.0
2017-08-04 15:40:00,43.9,43.9,43.89,43.9,176634.0,36.5098,36.5098,36.5015,36.5098,176634.0
2017-08-04 15:45:00,43.9,43.93,43.89,43.89,1641347.0,36.5098,36.5348,36.5015,36.5015,1641347.0
2017-08-04 15:50:00,43.9,43.92,43.89,43.92,939942.0,36.5098,36.5265,36.5015,36.5265,939942.0
2017-08-04 15:55:00,43.91,43.97,43.91,43.96,3410067.0,36.5181,36.568,36.5181,36.5597,3410067.0
2017-08-07 09:30:00,44.11,44.12,44.08,44.12,618640.0,36.6845,36.6928,36.6595,36.6928,618640.0
2017-08-07 09:35:00,44.12,44.13,44.09,44.1,459121.0,36.6928,36.7011,36.6678,36.6762,459121.0
2017-08-07 09:40:00,44.11,44.14,44.1,44.14,310185.0,36.6845,36.7094,36.6762,36.7094,310185.0
2017-08-07 09:45:00,44.13,44.16,44.13,44.15,326395.0,36.7011,36.7261,36.7011,36.7177,326395.0
2017-08-07 09:50:00,44.14,44.17,44.12,44.16,440191.0,36.7094,36.7344,36.6928,36.7261,440191.0
2017-08-07 09:55:00,44.17,44.2,44.17,44.19,319043.0,36.7344,36.7593,36.7344,36.751,319043.0
2017-08-07 10:00:00,44.19,44.2,44.18,44.19,341372.0,36.751,36.7593,36.7427,36.751,341372.0
2017-08-07 10:05:00,44.19,44.21,44.18,44.19,529403.0,36.751,36.7676,36.7427,36.751,529403.0
2017-08-07 10:10:00,44.19,44.21,44.17,44.17,746701.0,36.751,36.7676,36.7344,36.7344,746701.0
2017-08-07 10:15:00,44.17,44.18,44.15,44.16,142490.0,36.7344,36.7427,36.7177,36.7261,142490.0
2017-08-07 10:20:00,44.15,44.17,44.14,44.17,202799.0,36.7177,36.7344,36.7094,36.7344,202799.0
2017-08-07 10:25:00,44.16,44.17,44.14,44.16,178197.0,36.7261,36.7344,36.7094,36.7261,178197.0
2017-08-07 10:30:00,44.16,44.17,44.15,44.16,346579.0,36.7261,36.7344,36.7177,36.7261,346579.0
2017-08-07 10:35:00,44.16,44.17,44.15,44.17,62614.0,36.7261,36.7344,36.7177,36.7344,62614.0
2017-08-07 10:40:00,44.16,44.17,44.12,44.12,304187.0,36.7261,36.7344,36.6928,36.6928,304187.0
2017-08-07 10:45:00,44.12,44.15,44.12,44.14,150487.0,36.6928,36.7177,36.6928,36.7094,150487.0
2017-08-07 10:50:00,44.14,44.18,44.13,44.17,80807.0,36.7094,36.7427,36.7011,36.7344,80807.0
2017-08-07 10:55:00,44.17,44.18,44.15,44.15,147343.0,36.7344,36.7427,36.7177,36.7177,147343.0
2017-08-07 11:00:00,44.15,44.16,44.14,44.15,110670.0,36.7177,36.7261,36.7094,36.7177,110670.0
2017-08-07 11:05:00,44.15,44.17,44.15,44.15,201007.0,36.7177,36.7344,36.7177,36.7177,201007.0
2017-08-07 11:10:00,44.16,44.18,44.15,44.17,198715.0,36.7261,36.7427,36.7177,36.7344,198715.0
2017-08-07 11:15:00,44.17,44.19,44.16,44.18,157719.0,36.7344,36.751,36.7261,36.7427,157719.0
2017-08-07 11:20:00,44.19,44.19,44.18,44.19,241261.0,36.751,36.751,36.7427,36.751,241261.0
2017-08-07 11:25:00,44.19,44.19,44.18,44.19,112510.0,36.751,36.751,36.7427,36.751,112510.0
2017-08-07 11:30:00,44.19,44.2,44.18,44.2,99959.0,36.751,36.7593,36.7427,36.7593,99959.0
2017-08-07 11:35:00,44.2,44.21,44.19,44.2,182590.0,36.7593,36.7676,36.751,36.7593,182590.0
2017-08-07 11:40:00,44.21,44.22,44.19,44.2,240832.0,36.7676,36.776,36.751,36.7593,240832.0
2017-08-07 11:45:00,44.2,44.21,44.19,44.21,182594.0,36.7593,36.7676,36.751,36.7676,182594.0
2017-08-07 11:50:00,44.21,44.21,44.19,44.19,77877.0,36.7676,36.7676,36.751,36.751,77877.0
2017-08-07 11:55:00,44.19,44.2,44.19,44.2,163212.0,36.751,36.7593,36.751,36.7593,163212.0
2017-08-07 12:00:00,44.2,44.22,44.19,44.21,559719.0,36.7593,36.776,36.751,36.7676,559719.0
2017-08-07 12:05:00,44.21,44.22,44.2,44.22,260707.0,36.7676,36.776,36.7593,36.776,260707.0
2017-08-07 12:10:00,44.22,44.22,44.21,44.21,22809.0,36.776,36.776,36.7676,36.7676,22809.0
2017-08-07 12:15:00,44.22,44.23,44.21,44.23,331236.0,36.776,36.7843,36.7676,36.7843,331236.0
2017-08-07 12:20:00,44.23,44.23,44.22,44.22,201685.0,36.7843,36.7843,36.776,36.776,201685.0
2017-08-07 12:25:00,44.22,44.23,44.22,44.22,16927.0,36.776,36.7843,36.776,36.776,16927.0
2017-08-07 12:30:00,44.22,44.23,44.21,44.23,386873.0,36.776,36.7843,36.7676,36.7843,386873.0
2017-08-07 12:35:00,44.23,44.23,44.22,44.23,169552.0,36.7843,36.7843,36.776,36.7843,169552.0
2017-08-07 12:40:00,44.23,44.23,44.22,44.22,66171.0,36.7843,36.7843,36.776,36.776,66171.0
2017-08-07 12:45:00,44.23,44.24,44.22,44.24,123347.0,36.7843,36.7926,36.776,36.7926,123347.0
2017-08-07 12:50:00,44.23,44.24,44.23,44.24,51552.0,36.7843,36.7926,36.7843,36.7926,51552.0
2017-08-07 12:55:00,44.23,44.24,44.23,44.24,45470.0,36.7843,36.7926,36.7843,36.7926,45470.0
2017-08-07 13:00:00,44.24,44.25,44.24,44.25,99164.0,36.7926,36.8009,36.7926,36.8009,99164.0
2017-08-07 13:05:00,44.25,44.25,44.24,44.24,116189.0,36.8009,36.8009,36.7926,36.7926,116189.0
2017-08-07 13:10:00,44.24,44.25,44.24,44.25,27629.0,36.7926,36.8009,36.7926,36.8009,27629.0
2017-08-07 13:15:00,44.25,44.25,44.24,44.25,45072.0,36.8009,36.8009,36.7926,36.8009,45072.0
2017-08-07 13:20:00,44.24,44.25,44.24,44.24,50974.0,36.7926,36.8009,36.7926,36.7926,50974.0
2017-08-07 13:25:00,44.24,44.25,44.24,44.25,20364.0,36.7926,36.8009,36.7926,36.8009,20364.0
2017-08-07 13:30:00,44.25,44.25,44.23,44.23,230493.0,36.8009,36.8009,36.7843,36.7843,230493.0
2017-08-07 13:35:00,44.23,44.24,44.23,44.23,19060.0,36.7843,36.7926,36.7843,36.7843,19060.0
2017-08-07 13:40:00,44.24,44.24,44.23,44.23,125299.0,36.7926,36.7926,36.7843,36.7843,125299.0
2017-08-07 13:45:00,44.24,44.24,44.22,44.23,148101.0,36.7926,36.7926,36.776,36.7843,148101.0
2017-08-07 13:50:00,44.23,44.24,44.22,44.23,215251.0,36.7843,36.7926,36.776,36.7843,215251.0
2017-08-07 13:55:00,44.23,44.23,44.22,44.23,118757.0,36.7843,36.7843,36.776,36.7843,118757.0
2017-08-07 14:00:00,44.23,44.24,44.22,44.23,375877.0,36.7843,36.7926,36.776,36.7843,375877.0
2017-08-07 14:05:00,44.23,44.24,44.22,44.23,165680.0,36.7843,36.7926,36.776,36.7843,165680.0
2017-08-07 14:10:00,44.23,44.23,44.22,44.23,56748.0,36.7843,36.7843,36.776,36.7843,56748.0
2017-08-07 14:15:00,44.23,44.23,44.22,44.23,69169.0,36.7843,36.7843,36.776,36.7843,69169.0
2017-08-07 14:20:00,44.22,44.23,44.21,44.22,149598.0,36.776,36.7843,36.7676,36.776,149598.0
2017-08-07 14:25:00,44.22,44.23,44.22,44.22,49308.0,36.776,36.7843,36.776,36.776,49308.0
2017-08-07 14:30:00,44.23,44.24,44.22,44.24,157166.0,36.7843,36.7926,36.776,36.7926,157166.0
2017-08-07 14:35:00,44.23,44.24,44.23,44.24,80068.0,36.7843,36.7926,36.7843,36.7926,80068.0
2017-08-07 14:40:00,44.24,44.24,44.23,44.24,100696.0,36.7926,36.7926,36.7843,36.7926,100696.0
2017-08-07 14:45:00,44.24,44.25,44.23,44.25,117267.0,36.7926,36.8009,36.7843,36.8009,117267.0
2017-08-07 14:50:00,44.25,44.25,44.24,44.25,44608.0,36.8009,36.8009,36.7926,36.8009,44608.0
2017-08-07 14:55:00,44.24,44.25,44.23,44.23,121831.0,36.7926,36.8009,36.7843,36.7843,121831.0
2017-08-07 15:00:00,44.23,44.25,44.23,44.23,153449.0,36.7843,36.8009,36.7843,36.7843,153449.0
2017-08-07 15:05:00,44.24,44.24,44.22,44.23,187954.0,36.7926,36.7926,36.776,36.7843,187954.0
2017-08-07 15:10:00,44.23,44.24,44.22,44.24,209482.0,36.7843,36.7926,36.776,36.7926,209482.0
2017-08-07 15:15:00,44.23,44.24,44.22,44.23,115877.0,36.7843,36.7926,36.776,36.7843,115877.0
2017-08-07 15:20:00,44.23,44.23,44.22,44.23,88087.0,36.7843,36.7843,36.776,36.7843,88087.0
2017-08-07 15:25:00,44.23,44.26,44.22,44.25,263742.0,36.7843,36.8092,36.776,36.8009,263742.0
2017-08-07 15:30:00,44.25,44.26,44.23,44.23,327552.0,36.8009,36.8092,36.7843,36.7843,327552.0
2017-08-07 15:35:00,44.23,44.24,44.23,44.23,103453.0,36.7843,36.7926,36.7843,36.7843,103453.0
2017-08-07 15:40:00,44.23,44.25,44.23,44.25,329302.0,36.7843,36.8009,36.7843,36.8009,329302.0
2017-08-07 15:45:00,44.25,44.26,44.24,44.26,629103.0,36.8009,36.8092,36.7926,36.8092,629103.0
2017-08-07 15:50:00,44.26,44.27,44.25,44.26,729669.0,36.8092,36.8175,36.8009,36.8092,729669.0
2017-08-07 15:55:00,44.26,44.28,44.26,44.27,2363204.0,36.8092,36.8259,36.8092,36.8175,2363204.0
2017-08-08 09:30:00,44.37,44.41,44.33,44.4,1315311.0,36.9007,36.934,36.8674,36.9257,1315311.0
2017-08-08 09:35:00,44.39,44.4,44.35,44.36,787931.0,36.9173,36.9257,36.8841,36.8924,787931.0
2017-08-08 09:40:00,44.35,44.39,44.35,44.37,593655.0,36.8841,36.9173,36.8841,36.9007,593655.0
2017-08-08 09:45:00,44.37,44.39,44.36,44.38,397887.0,36.9007,36.9173,36.8924,36.909,397887.0
2017-08-08 09:50:00,44.38,44.42,44.37,44.41,213070.0,36.909,36.9423,36.9007,36.934,213070.0
2017-08-08 09:55:00,44.41,44.42,44.4,44.41,263599.0,36.934,36.9423,36.9257,36.934,263599.0
2017-08-08 10:00:00,44.41,44.42,44.37,44.39,836525.0,36.934,36.9423,36.9007,36.9173,836525.0
2017-08-08 10:05:00,44.38,44.39,44.34,44.38,1163798.0,36.909,36.9173,36.8758,36.909,1163798.0
2017-08-08 10:10:00,44.38,44.39,44.35,44.36,302938.0,36.909,36.9173,36.8841,36.8924,302938.0
2017-08-08 10:15:00,44.37,44.39,44.35,44.39,290031.0,36.9007,36.9173,36.8841,36.9173,290031.0
2017-08-08 10:20:00,44.38,44.39,44.36,44.37,176864.0,36.909,36.9173,36.8924,36.9007,176864.0
2017-08-08 10:25:00,44.36,44.38,44.35,44.36,448800.0,36.8924,36.909,36.8841,36.8924,448800.0
2017-08-08 10:30:00,44.35,44.36,44.33,44.35,245869.0,36.8841,36.8924,36.8674,36.8841,245869.0
2017-08-08 10:35:00,44.35,44.39,44.35,44.37,887858.0,36.8841,36.9173,36.8841,36.9007,887858.0
2017-08-08 10:40:00,44.37,44.39,44.36,44.37,1426863.0,36.9007,36.9173,36.8924,36.9007,1426863.0
2017-08-08 10:45:00,44.37,44.37,44.35,44.35,124286.0,36.9007,36.9007,36.8841,36.8841,124286.0
2017-08-08 10:50:00,44.36,44.4,44.35,44.39,304425.0,36.8924,36.9257,36.8841,36.9173,304425.0
2017-08-08 10:55:00,44.4,44.42,44.39,44.42,524408.0,36.9257,36.9423,36.9173,36.9423,524408.0
2017-08-08 11:00:00,44.42,44.45,44.41,44.44,408245.0,36.9423,36.9672,36.934,36.9589,408245.0
2017-08-08 11:05:00,44.43,44.45,44.43,44.44,294778.0,36.9506,36.9672,36.9506,36.9589,294778.0
2017-08-08 11:10:00,44.44,44.45,44.44,44.45,179384.0,36.9589,36.9672,36.9589,36.9672,179384.0
2017-08-08 11:15:00,44.45,44.47,44.44,44.46,380314.0,36.9672,36.9839,36.9589,36.9756,380314.0
2017-08-08 11:20:00,44.46,44.48,44.46,44.47,222547.0,36.9756,36.9922,36.9756,36.9839,222547.0
2017-08-08 11:25:00,44.47,44.48,44.46,44.47,202631.0,36.9839,36.9922,36.9756,36.9839,202631.0
2017-08-08 11:30:00,44.47,44.5,44.46,44.5,717693.0,36.9839,37.0088,36.9756,37.0088,717693.0
2017-08-08 11:35:00,44.49,44.51,44.49,44.5,529788.0,37.0005,37.0171,37.0005,37.0088,529788.0
2017-08-08 11:40:00,44.5,44.52,44.49,44.51,589575.0,37.0088,37.0255,37.0005,37.0171,589575.0
2017-08-08 11:45:00,44.51,44.54,44.5,44.52,535740.0,37.0171,37.0421,37.0088,37.0255,535740.0
2017-08-08 11:50:00,44.52,44.53,44.51,44.53,187602.0,37.0255,37.0338,37.0171,37.0338,187602.0
2017-08-08 11:55:00,44.53,44.54,44.52,44.53,291689.0,37.0338,37.0421,37.0255,37.0338,291689.0
2017-08-08 12:00:00,44.53,44.56,44.53,44.55,375173.0,37.0338,37.0587,37.0338,37.0504,375173.0
2017-08-08 12:05:00,44.55,44.57,44.54,44.57,195672.0,37.0504,37.067,37.0421,37.067,195672.0
2017-08-08 12:10:00,44.57,44.58,44.56,44.57,312017.0,37.067,37.0754,37.0587,37.067,312017.0
2017-08-08 12:15:00,44.57,44.58,44.52,44.53,570438.0,37.067,37.0754,37.0255,37.0338,570438.0
2017-08-08 12:20:00,44.53,44.55,44.53,44.54,113925.0,37.0338,37.0504,37.0338,37.0421,113925.0
2017-08-08 12:25:00,44.53,44.55,44.53,44.54,451016.0,37.0338,37.0504,37.0338,37.0421,451016.0
2017-08-08 12:30:00,44.53,44.54,44.51,44.53,130079.0,37.0338,37.0421,37.0171,37.0338,130079.0
2017-08-08 12:35:00,44.53,44.53,44.46,44.47,429083.0,37.0338,37.0338,36.9756,36.9839,429083.0
2017-08-08 12:40:00,44.48,44.49,44.45,44.46,413484.0,36.9922,37.0005,36.9672,36.9756,413484.0
2017-08-08 12:45:00,44.46,44.46,44.43,44.44,441736.0,36.9756,36.9756,36.9506,36.9589,441736.0
2017-08-08 12:50:00,44.43,44.44,44.4,44.41,257927.0,36.9506,36.9589,36.9257,36.934,257927.0
2017-08-08 12:55:00,44.41,44.44,44.41,44.41,175108.0,36.934,36.9589,36.934,36.934,175108.0
2017-08-08 13:00:00,44.41,44.42,44.39,44.4,593349.0,36.934,36.9423,36.9173,36.9257,593349.0
2017-08-08 13:05:00,44.4,44.44,44.39,44.44,281859.0,36.9257,36.9589,36.9173,36.9589,281859.0
2017-08-08 13:10:00,44.44,44.44,44.42,44.42,93756.0,36.9589,36.9589,36.9423,36.9423,93756.0
2017-08-08 13:15:00,44.42,44.43,44.4,44.41,125824.0,36.9423,36.9506,36.9257,36.934,125824.0
2017-08-08 13:20:00,44.41,44.45,44.41,44.44,187701.0,36.934,36.9672,36.934,36.9589,187701.0
2017-08-08 13:25:00,44.44,44.44,44.39,44.4,164458.0,36.9589,36.9589,36.9173,36.9257,164458.0
2017-08-08 13:30:00,44.4,44.4,44.37,44.38,187957.0,36.9257,36.9257,36.9007,36.909,187957.0
2017-08-08 13:35:00,44.39,44.39,44.36,44.38,213079.0,36.9173,36.9173,36.8924,36.909,213079.0
2017-08-08 13:40:00,44.38,44.39,44.37,44.39,100909.0,36.909,36.9173,36.9007,36.9173,100909.0
2017-08-08 13:45:00,44.38,44.41,44.37,44.4,145955.0,36.909,36.934,36.9007,36.9257,145955.0
2017-08-08 13:50:00,44.4,44.41,44.39,44.41,83756.0,36.9257,36.934,36.9173,36.934,83756.0
2017-08-08 13:55:00,44.41,44.41,44.4,44.41,30029.0,36.934,36.934,36.9257,36.934,30029.0
2017-08-08 14:00:00,44.41,44.41,44.39,44.39,146371.0,36.934,36.934,36.9173,36.9173,146371.0
2017-08-08 14:05:00,44.39,44.4,44.38,44.38,133247.0,36.9173,36.9257,36.909,36.909,133247.0
2017-08-08 14:10:00,44.38,44.39,44.38,44.39,60245.0,36.909,36.9173,36.909,36.9173,60245.0
2017-08-08 14:15:00,44.39,44.4,44.38,44.4,189953.0,36.9173,36.9257,36.909,36.9257,189953.0
2017-08-08 14:20:00,44.4,44.41,44.39,44.4,215233.0,36.9257,36.934,36.9173,36.9257,215233.0
2017-08-08 14:25:00,44.4,44.4,44.38,44.38,63861.0,36.9257,36.9257,36.909,36.909,63861.0
2017-08-08 14:30:00,44.38,44.4,44.38,44.4,130039.0,36.909,36.9257,36.909,36.9257,130039.0
2017-08-08 14:35:00,44.4,44.4,44.39,44.39,69313.0,36.9257,36.9257,36.9173,36.9173,69313.0
2017-08-08 14:40:00,44.39,44.4,44.38,44.39,151650.0,36.9173,36.9257,36.909,36.9173,151650.0
2017-08-08 14:45:00,44.39,44.39,44.37,44.38,71732.0,36.9173,36.9173,36.9007,36.909,71732.0
2017-08-08 14:50:00,44.38,44.4,44.37,44.4,185535.0,36.909,36.9257,36.9007,36.9257,185535.0
2017-08-08 14:55:00,44.4,44.4,44.37,44.37,478007.0,36.9257,36.9257,36.9007,36.9007,478007.0
2017-08-08 15:00:00,44.38,44.38,44.36,44.36,222204.0,36.909,36.909,36.8924,36.8924,222204.0
2017-08-08 15:05:00,44.36,44.38,44.35,44.38,273847.0,36.8924,36.909,36.8841,36.909,273847.0
2017-08-08 15:10:00,44.38,44.38,44.36,44.38,258811.0,36.909,36.909,36.8924,36.909,258811.0
2017-08-08 15:15:00,44.38,44.38,44.35,44.35,90024.0,36.909,36.909,36.8841,36.8841,90024.0
2017-08-08 15:20:00,44.36,44.36,44.32,44.32,400091.0,36.8924,36.8924,36.8591,36.8591,400091.0
2017-08-08 15:25:00,44.33,44.33,44.26,44.3,579640.0,36.8674,36.8674,36.8092,36.8425,579640.0
2017-08-08 15:30:00,44.3,44.31,44.23,44.26,827062.0,36.8425,36.8508,36.7843,36.8092,827062.0
2017-08-08 15:35:00,44.25,44.26,44.2,44.24,819830.0,36.8009,36.8092,36.7593,36.7926,819830.0
2017-08-08 15:40:00,44.24,44.27,44.24,44.24,386243.0,36.7926,36.8175,36.7926,36.7926,386243.0
2017-08-08 15:45:00,44.24,44.27,44.24,44.27,375132.0,36.7926,36.8175,36.7926,36.8175,375132.0
2017-08-08 15:50:00,44.26,44.27,44.24,44.26,855278.0,36.8092,36.8175,36.7926,36.8092,855278.0
2017-08-08 15:55:00,44.25,44.28,44.23,44.27,2518799.0,36.8009,36.8259,36.7843,36.8175,2518799.0
2017-08-09 09:30:00,43.75,43.75,43.67,43.74,1818612.0,36.3851,36.3851,36.3185,36.3768,1818612.0
2017-08-09 09:35:00,43.75,43.76,43.68,43.7,1186546.0,36.3851,36.3934,36.3269,36.3435,1186546.0
2017-08-09 09:40:00,43.69,43.7,43.62,43.67,808330.0,36.3352,36.3435,36.277,36.3185,808330.0
2017-08-09 09:45:00,43.67,43.69,43.63,43.68,786349.0,36.3185,36.3352,36.2853,36.3269,786349.0
2017-08-09 09:50:00,43.68,43.71,43.65,43.7,712225.0,36.3269,36.3518,36.3019,36.3435,712225.0
2017-08-09 09:55:00,43.7,43.76,43.69,43.76,585711.0,36.3435,36.3934,36.3352,36.3934,585711.0
2017-08-09 10:00:00,43.76,43.76,43.7,43.71,320329.0,36.3934,36.3934,36.3435,36.3518,320329.0
2017-08-09 10:05:00,43.71,43.73,43.69,43.72,546890.0,36.3518,36.3684,36.3352,36.3601,546890.0
2017-08-09 10:10:00,43.72,43.75,43.71,43.72,259212.0,36.3601,36.3851,36.3518,36.3601,259212.0
2017-08-09 10:15:00,43.71,43.75,43.71,43.73,453875.0,36.3518,36.3851,36.3518,36.3684,453875.0
2017-08-09 10:20:00,43.73,43.76,43.73,43.75,1082361.0,36.3684,36.3934,36.3684,36.3851,1082361.0
2017-08-09 10:25:00,43.75,43.77,43.74,43.75,226681.0,36.3851,36.4017,36.3768,36.3851,226681.0
2017-08-09 10:30:00,43.74,43.83,43.73,43.83,584201.0,36.3768,36.4516,36.3684,36.4516,584201.0
2017-08-09 10:35:00,43.82,43.83,43.78,43.83,350698.0,36.4433,36.4516,36.41,36.4516,350698.0
2017-08-09 10:40:00,43.83,43.83,43.79,43.81,205043.0,36.4516,36.4516,36.4183,36.435,205043.0
2017-08-09 10:45:00,43.8,43.83,43.78,43.78,210658.0,36.4267,36.4516,36.41,36.41,210658.0
2017-08-09 10:50:00,43.78,43.82,43.78,43.81,125811.0,36.41,36.4433,36.41,36.435,125811.0
2017-08-09 10:55:00,43.81,43.83,43.79,43.82,269202.0,36.435,36.4516,36.4183,36.4433,269202.0
2017-08-09 11:00:00,43.83,43.83,43.78,43.81,296239.0,36.4516,36.4516,36.41,36.435,296239.0
2017-08-09 11:05:00,43.81,43.84,43.81,43.82,121322.0,36.435,36.4599,36.435,36.4433,121322.0
2017-08-09 11:10:00,43.82,43.82,43.76,43.78,384188.0,36.4433,36.4433,36.3934,36.41,384188.0
2017-08-09 11:15:00,43.78,43.79,43.75,43.75,428644.0,36.41,36.4183,36.3851,36.3851,428644.0
2017-08-09 11:20:00,43.76,43.79,43.75,43.77,162687.0,36.3934,36.4183,36.3851,36.4017,162687.0
2017-08-09 11:25:00,43.77,43.79,43.76,43.77,205797.0,36.4017,36.4183,36.3934,36.4017,205797.0
2017-08-09 11:30:00,43.77,43.8,43.77,43.79,176987.0,36.4017,36.4267,36.4017,36.4183,176987.0
2017-08-09 11:35:00,43.79,43.79,43.76,43.79,176969.0,36.4183,36.4183,36.3934,36.4183,176969.0
2017-08-09 11:40:00,43.78,43.8,43.78,43.79,125908.0,36.41,36.4267,36.41,36.4183,125908.0
2017-08-09 11:45:00,43.79,43.79,43.76,43.77,173138.0,36.4183,36.4183,36.3934,36.4017,173138.0
2017-08-09 11:50:00,43.76,43.82,43.75,43.8,335824.0,36.3934,36.4433,36.3851,36.4267,335824.0
2017-08-09 11:55:00,43.8,43.83,43.79,43.83,174789.0,36.4267,36.4516,36.4183,36.4516,174789.0
2017-08-09 12:00:00,43.82,43.84,43.8,43.83,425359.0,36.4433,36.4599,36.4267,36.4516,425359.0
2017-08-09 12:05:00,43.83,43.84,43.8,43.8,228540.0,36.4516,36.4599,36.4267,36.4267,228540.0
2017-08-09 12:10:00,43.8,43.81,43.8,43.8,42567.0,36.4267,36.435,36.4267,36.4267,42567.0
2017-08-09 12:15:00,43.81,43.83,43.8,43.83,72376.0,36.435,36.4516,36.4267,36.4516,72376.0
2017-08-09 12:20:00,43.83,43.86,43.82,43.86,301928.0,36.4516,36.4766,36.4433,36.4766,301928.0
2017-08-09 12:25:00,43.86,43.86,43.82,43.83,90991.0,36.4766,36.4766,36.4433,36.4516,90991.0
2017-08-09 12:30:00,43.82,43.83,43.81,43.83,60709.0,36.4433,36.4516,36.435,36.4516,60709.0
2017-08-09 12:35:00,43.83,43.84,43.82,43.82,67687.0,36.4516,36.4599,36.4433,36.4433,67687.0
2017-08-09 12:40:00,43.83,43.83,43.81,43.82,22495.0,36.4516,36.4516,36.435,36.4433,22495.0
2017-08-09 12:45:00,43.82,43.82,43.8,43.8,132728.0,36.4433,36.4433,36.4267,36.4267,132728.0
2017-08-09 12:50:00,43.8,43.81,43.8,43.81,136315.0,36.4267,36.435,36.4267,36.435,136315.0
2017-08-09 12:55:00,43.8,43.81,43.8,43.8,178026.0,36.4267,36.435,36.4267,36.4267,178026.0
2017-08-09 13:00:00,43.8,43.81,43.78,43.81,416810.0,36.4267,36.435,36.41,36.435,416810.0
2017-08-09 13:05:00,43.81,43.82,43.79,43.81,66066.0,36.435,36.4433,36.4183,36.435,66066.0
2017-08-09 13:10:00,43.81,43.81,43.8,43.81,33088.0,36.435,36.435,36.4267,36.435,33088.0
2017-08-09 13:15:00,43.81,43.82,43.8,43.81,83980.0,36.435,36.4433,36.4267,36.435,83980.0
2017-08-09 13:20:00,43.81,43.84,43.8,43.84,108168.0,36.435,36.4599,36.4267,36.4599,108168.0
2017-08-09 13:25:00,43.83,43.84,43.82,43.84,55092.0,36.4516,36.4599,36.4433,36.4599,55092.0
2017-08-09 13:30:00,43.84,43.84,43.82,43.83,88968.0,36.4599,36.4599,36.4433,36.4516,88968.0
2017-08-09 13:35:00,43.82,43.85,43.82,43.84,98119.0,36.4433,36.4682,36.4433,36.4599,98119.0
2017-08-09 13:40:00,43.83,43.85,43.82,43.83,83359.0,36.4516,36.4682,36.4433,36.4516,83359.0
2017-08-09 13:45:00,43.83,43.83,43.82,43.83,32087.0,36.4516,36.4516,36.4433,36.4516,32087.0
2017-08-09 13:50:00,43.82,43.84,43.82,43.84,149673.0,36.4433,36.4599,36.4433,36.4599,149673.0
2017-08-09 13:55:00,43.84,43.85,43.82,43.84,149256.0,36.4599,36.4682,36.4433,36.4599,149256.0
2017-08-09 14:00:00,43.84,43.85,43.84,43.84,67550.0,36.4599,36.4682,36.4599,36.4599,67550.0
2017-08-09 14:05:00,43.84,43.85,43.81,43.82,121883.0,36.4599,36.4682,36.435,36.4433,121883.0
2017-08-09 14:10:00,43.82,43.82,43.78,43.79,268112.0,36.4433,36.4433,36.41,36.4183,268112.0
2017-08-09 14:15:00,43.78,43.79,43.78,43.79,69745.0,36.41,36.4183,36.41,36.4183,69745.0
2017-08-09 14:20:00,43.78,43.8,43.77,43.78,153439.0,36.41,36.4267,36.4017,36.41,153439.0
2017-08-09 14:25:00,43.78,43.8,43.78,43.8,82762.0,36.41,36.4267,36.41,36.4267,82762.0
2017-08-09 14:30:00,43.79,43.8,43.76,43.78,180244.0,36.4183,36.4267,36.3934,36.41,180244.0
2017-08-09 14:35:00,43.78,43.79,43.77,43.78,130540.0,36.41,36.4183,36.4017,36.41,130540.0
2017-08-09 14:40:00,43.78,43.79,43.77,43.79,101794.0,36.41,36.4183,36.4017,36.4183,101794.0
2017-08-09 14:45:00,43.78,43.8,43.76,43.79,142498.0,36.41,36.4267,36.3934,36.4183,142498.0
2017-08-09 14:50:00,43.79,43.79,43.78,43.79,135931.0,36.4183,36.4183,36.41,36.4183,135931.0
2017-08-09 14:55:00,43.79,43.8,43.78,43.8,133888.0,36.4183,36.4267,36.41,36.4267,133888.0
2017-08-09 15:00:00,43.79,43.8,43.78,43.79,169567.0,36.4183,36.4267,36.41,36.4183,169567.0
2017-08-09 15:05:00,43.79,43.79,43.77,43.77,157126.0,36.4183,36.4183,36.4017,36.4017,157126.0
2017-08-09 15:10:00,43.78,43.81,43.77,43.8,172145.0,36.41,36.435,36.4017,36.4267,172145.0
2017-08-09 15:15:00,43.8,43.83,43.79,43.83,194080.0,36.4267,36.4516,36.4183,36.4516,194080.0
2017-08-09 15:20:00,43.82,43.83,43.81,43.82,87064.0,36.4433,36.4516,36.435,36.4433,87064.0
2017-08-09 15:25:00,43.83,43.83,43.81,43.82,139638.0,36.4516,36.4516,36.435,36.4433,139638.0
2017-08-09 15:30:00,43.81,43.82,43.81,43.82,171047.0,36.435,36.4433,36.435,36.4433,171047.0
2017-08-09 15:35:00,43.82,43.85,43.81,43.84,307562.0,36.4433,36.4682,36.435,36.4599,307562.0
2017-08-09 15:40:00,43.84,43.86,43.84,43.86,493126.0,36.4599,36.4766,36.4599,36.4766,493126.0
2017-08-09 15:45:00,43.86,43.88,43.85,43.87,697661.0,36.4766,36.4932,36.4682,36.4849,697661.0
2017-08-09 15:50:00,43.87,43.88,43.86,43.88,672336.0,36.4849,36.4932,36.4766,36.4932,672336.0
2017-08-09 15:55:00,43.88,43.89,43.85,43.86,1739481.0,36.4932,36.5015,36.4682,36.4766,1739481.0
2017-08-10 09:30:00,43.49,43.5,43.42,43.45,2530950.0,36.1688,36.1772,36.1106,36.1356,2530950.0
2017-08-10 09:35:00,43.45,43.46,43.38,43.4,1667065.0,36.1356,36.1439,36.0774,36.094,1667065.0
2017-08-10 09:40:00,43.4,43.41,43.33,43.34,1663288.0,36.094,36.1023,36.0358,36.0441,1663288.0
2017-08-10 09:45:00,43.35,43.36,43.29,43.33,1559777.0,36.0524,36.0607,36.0025,36.0358,1559777.0
2017-08-10 09:50:00,43.32,43.36,43.31,43.35,1671599.0,36.0275,36.0607,36.0191,36.0524,1671599.0
2017-08-10 09:55:00,43.34,43.34,43.29,43.31,1118338.0,36.0441,36.0441,36.0025,36.0191,1118338.0
2017-08-10 10:00:00,43.31,43.31,43.23,43.25,895534.0,36.0191,36.0191,35.9526,35.9692,895534.0
2017-08-10 10:05:00,43.24,43.25,43.14,43.2,866121.0,35.9609,35.9692,35.8778,35.9277,866121.0
2017-08-10 10:10:00,43.19,43.2,43.16,43.19,618976.0,35.9194,35.9277,35.8944,35.9194,618976.0
2017-08-10 10:15:00,43.18,43.23,43.18,43.23,776596.0,35.911,35.9526,35.911,35.9526,776596.0
2017-08-10 10:20:00,43.23,43.25,43.2,43.21,634546.0,35.9526,35.9692,35.9277,35.936,634546.0
2017-08-10 10:25:00,43.21,43.21,43.15,43.18,1798924.0,35.936,35.936,35.8861,35.911,1798924.0
2017-08-10 10:30:00,43.18,43.2,43.17,43.19,576266.0,35.911,35.9277,35.9027,35.9194,576266.0
2017-08-10 10:35:00,43.19,43.25,43.19,43.25,1854608.0,35.9194,35.9692,35.9194,35.9692,1854608.0
2017-08-10 10:40:00,43.25,43.26,43.23,43.26,569836.0,35.9692,35.9776,35.9526,35.9776,569836.0
2017-08-10 10:45:00,43.25,43.28,43.25,43.26,1917506.0,35.9692,35.9942,35.9692,35.9776,1917506.0
2017-08-10 10:50:00,43.25,43.27,43.24,43.26,817557.0,35.9692,35.9859,35.9609,35.9776,817557.0
2017-08-10 10:55:00,43.26,43.27,43.23,43.23,822316.0,35.9776,35.9859,35.9526,35.9526,822316.0
2017-08-10 11:00:00,43.23,43.25,43.22,43.23,1419137.0,35.9526,35.9692,35.9443,35.9526,1419137.0
2017-08-10 11:05:00,43.23,43.29,43.23,43.29,339046.0,35.9526,36.0025,35.9526,36.0025,339046.0
2017-08-10 11:10:00,43.29,43.29,43.26,43.27,326559.0,36.0025,36.0025,35.9776,35.9859,326559.0
2017-08-10 11:15:00,43.27,43.27,43.22,43.24,281323.0,35.9859,35.9859,35.9443,35.9609,281323.0
2017-08-10 11:20:00,43.24,43.24,43.17,43.17,348695.0,35.9609,35.9609,35.9027,35.9027,348695.0
2017-08-10 11:25:00,43.18,43.2,43.17,43.19,1202660.0,35.911,35.9277,35.9027,35.9194,1202660.0
2017-08-10 11:30:00,43.19,43.21,43.19,43.21,450174.0,35.9194,35.936,35.9194,35.936,450174.0
2017-08-10 11:35:00,43.21,43.23,43.19,43.22,276742.0,35.936,35.9526,35.9194,35.9443,276742.0
2017-08-10 11:40:00,43.21,43.22,43.17,43.17,239382.0,35.936,35.9443,35.9027,35.9027,239382.0
2017-08-10 11:45:00,43.18,43.18,43.13,43.14,633921.0,35.911,35.911,35.8695,35.8778,633921.0
2017-08-10 11:50:00,43.13,43.14,43.08,43.08,3250900.0,35.8695,35.8778,35.8279,35.8279,3250900.0
2017-08-10 11:55:00,43.09,43.09,43.03,43.05,1191755.0,35.8362,35.8362,35.7863,35.8029,1191755.0
2017-08-10 12:00:00,43.05,43.05,43.02,43.02,874808.0,35.8029,35.8029,35.778,35.778,874808.0
2017-08-10 12:05:00,43.02,43.03,43.0,43.02,807499.0,35.778,35.7863,35.7613,35.778,807499.0
2017-08-10 12:10:00,43.02,43.04,43.0,43.0,1013958.0,35.778,35.7946,35.7613,35.7613,1013958.0
2017-08-10 12:15:00,43.01,43.02,42.97,42.98,670667.0,35.7697,35.778,35.7364,35.7447,670667.0
2017-08-10 12:20:00,42.98,42.99,42.94,42.96,1192794.0,35.7447,35.753,35.7114,35.7281,1192794.0
2017-08-10 12:25:00,42.96,42.98,42.94,42.94,614517.0,35.7281,35.7447,35.7114,35.7114,614517.0
2017-08-10 12:30:00,42.95,42.95,42.89,42.9,625699.0,35.7198,35.7198,35.6699,35.6782,625699.0
2017-08-10 12:35:00,42.9,42.9,42.85,42.85,478241.0,35.6782,35.6782,35.6366,35.6366,478241.0
2017-08-10 12:40:00,42.85,42.89,42.84,42.87,1406169.0,35.6366,35.6699,35.6283,35.6532,1406169.0
2017-08-10 12:45:00,42.87,42.97,42.86,42.9,4071646.0,35.6532,35.7364,35.6449,35.6782,4071646.0
2017-08-10 12:50:00,42.9,42.95,42.88,42.95,807642.0,35.6782,35.7198,35.6615,35.7198,807642.0
2017-08-10 12:55:00,42.95,43.01,42.93,43.01,2145256.0,35.7198,35.7697,35.7031,35.7697,2145256.0
2017-08-10 13:00:00,43.01,43.05,42.98,43.05,2514415.0,35.7697,35.8029,35.7447,35.8029,2514415.0
2017-08-10 13:05:00,43.04,43.05,43.02,43.03,765159.0,35.7946,35.8029,35.778,35.7863,765159.0
2017-08-10 13:10:00,43.03,43.05,43.02,43.02,661361.0,35.7863,35.8029,35.778,35.778,661361.0
2017-08-10 13:15:00,43.03,43.03,43.0,43.02,333679.0,35.7863,35.7863,35.7613,35.778,333679.0
2017-08-10 13:20:00,43.01,43.06,43.0,43.04,1639596.0,35.7697,35.8112,35.7613,35.7946,1639596.0
2017-08-10 13:25:00,43.04,43.07,43.03,43.06,242321.0,35.7946,35.8196,35.7863,35.8112,242321.0
2017-08-10 13:30:00,43.06,43.06,43.03,43.05,289629.0,35.8112,35.8112,35.7863,35.8029,289629.0
2017-08-10 13:35:00,43.05,43.05,43.03,43.03,177584.0,35.8029,35.8029,35.7863,35.7863,177584.0
2017-08-10 13:40:00,43.04,43.04,43.02,43.02,435564.0,35.7946,35.7946,35.778,35.778,435564.0
2017-08-10 13:45:00,43.02,43.04,43.02,43.04,230429.0,35.778,35.7946,35.778,35.7946,230429.0
2017-08-10 13:50:00,43.04,43.05,43.02,43.02,345975.0,35.7946,35.8029,35.778,35.778,345975.0
2017-08-10 13:55:00,43.02,43.03,43.0,43.02,330402.0,35.778,35.7863,35.7613,35.778,330402.0
2017-08-10 14:00:00,43.02,43.02,42.97,42.97,264467.0,35.778,35.778,35.7364,35.7364,264467.0
2017-08-10 14:05:00,42.98,43.0,42.97,42.98,321399.0,35.7447,35.7613,35.7364,35.7447,321399.0
2017-08-10 14:10:00,42.98,43.03,42.98,43.03,446672.0,35.7447,35.7863,35.7447,35.7863,446672.0
2017-08-10 14:15:00,43.02,43.08,43.02,43.08,645411.0,35.778,35.8279,35.778,35.8279,645411.0
2017-08-10 14:20:00,43.08,43.1,43.06,43.07,530814.0,35.8279,35.8445,35.8112,35.8196,530814.0
2017-08-10 14:25:00,43.08,43.08,43.05,43.06,426847.0,35.8279,35.8279,35.8029,35.8112,426847.0
2017-08-10 14:30:00,43.06,43.12,43.06,43.12,497509.0,35.8112,35.8611,35.8112,35.8611,497509.0
2017-08-10 14:35:00,43.12,43.12,43.07,43.07,413858.0,35.8611,35.8611,35.8196,35.8196,413858.0
2017-08-10 14:40:00,43.07,43.07,43.04,43.05,511234.0,35.8196,35.8196,35.7946,35.8029,511234.0
2017-08-10 14:45:00,43.04,43.09,43.03,43.08,620574.0,35.7946,35.8362,35.7863,35.8279,620574.0
2017-08-10 14:50:00,43.09,43.09,43.06,43.07,356290.0,35.8362,35.8362,35.8112,35.8196,356290.0
2017-08-10 14:55:00,43.07,43.08,43.04,43.05,323357.0,35.8196,35.8279,35.7946,35.8029,323357.0
2017-08-10 15:00:00,43.05,43.08,43.04,43.06,217299.0,35.8029,35.8279,35.7946,35.8112,217299.0
2017-08-10 15:05:00,43.05,43.06,43.02,43.02,406414.0,35.8029,35.8112,35.778,35.778,406414.0
2017-08-10 15:10:00,43.03,43.03,42.96,42.96,444719.0,35.7863,35.7863,35.7281,35.7281,444719.0
2017-08-10 15:15:00,42.96,42.96,42.9,42.92,859995.0,35.7281,35.7281,35.6782,35.6948,859995.0
2017-08-10 15:20:00,42.93,42.93,42.88,42.91,1390112.0,35.7031,35.7031,35.6615,35.6865,1390112.0
2017-08-10 15:25:00,42.9,42.92,42.88,42.9,403312.0,35.6782,35.6948,35.6615,35.6782,403312.0
2017-08-10 15:30:00,42.91,42.92,42.87,42.88,1457255.0,35.6865,35.6948,35.6532,35.6615,1457255.0
2017-08-10 15:35:00,42.88,42.89,42.83,42.84,1235568.0,35.6615,35.6699,35.62,35.6283,1235568.0
2017-08-10 15:40:00,42.84,42.87,42.83,42.85,965984.0,35.6283,35.6532,35.62,35.6366,965984.0
2017-08-10 15:45:00,42.85,42.86,42.81,42.82,832615.0,35.6366,35.6449,35.6033,35.6116,832615.0
2017-08-10 15:50:00,42.81,42.85,42.81,42.84,3910805.0,35.6033,35.6366,35.6033,35.6283,3910805.0
2017-08-10 15:55:00,42.84,42.87,42.8,42.8,5271873.0,35.6283,35.6532,35.595,35.595,5271873.0
2017-08-11 09:30:00,42.87,42.89,42.8,42.86,2392729.0,35.6532,35.6699,35.595,35.6449,2392729.0
2017-08-11 09:35:00,42.86,42.87,42.78,42.79,1529375.0,35.6449,35.6532,35.5784,35.5867,1529375.0
2017-08-11 09:40:00,42.79,42.81,42.74,42.79,1990961.0,35.5867,35.6033,35.5451,35.5867,1990961.0
2017-08-11 09:45:00,42.79,42.79,42.72,42.75,1292093.0,35.5867,35.5867,35.5285,35.5534,1292093.0
2017-08-11 09:50:00,42.76,42.83,42.75,42.82,1875822.0,35.5617,35.62,35.5534,35.6116,1875822.0
2017-08-11 09:55:00,42.82,42.86,42.79,42.86,1087112.0,35.6116,35.6449,35.5867,35.6449,1087112.0
2017-08-11 10:00:00,42.86,42.89,42.82,42.87,576111.0,35.6449,35.6699,35.6116,35.6532,576111.0
2017-08-11 10:05:00,42.88,42.98,42.87,42.95,2245278.0,35.6615,35.7447,35.6532,35.7198,2245278.0
2017-08-11 10:10:00,42.95,42.99,42.95,42.97,935016.0,35.7198,35.753,35.7198,35.7364,935016.0
2017-08-11 10:15:00,42.97,42.99,42.95,42.97,537220.0,35.7364,35.753,35.7198,35.7364,537220.0
2017-08-11 10:20:00,42.96,42.98,42.94,42.95,270215.0,35.7281,35.7447,35.7114,35.7198,270215.0
2017-08-11 10:25:00,42.95,42.95,42.91,42.92,285459.0,35.7198,35.7198,35.6865,35.6948,285459.0
2017-08-11 10:30:00,42.92,42.92,42.87,42.91,585262.0,35.6948,35.6948,35.6532,35.6865,585262.0
2017-08-11 10:35:00,42.9,42.93,42.9,42.9,520707.0,35.6782,35.7031,35.6782,35.6782,520707.0
2017-08-11 10:40:00,42.91,42.94,42.9,42.91,629595.0,35.6865,35.7114,35.6782,35.6865,629595.0
2017-08-11 10:45:00,42.91,42.92,42.9,42.9,737809.0,35.6865,35.6948,35.6782,35.6782,737809.0
2017-08-11 10:50:00,42.9,42.91,42.89,42.91,100379.0,35.6782,35.6865,35.6699,35.6865,100379.0
2017-08-11 10:55:00,42.91,42.94,42.9,42.93,253401.0,35.6865,35.7114,35.6782,35.7031,253401.0
2017-08-11 11:00:00,42.93,42.93,42.91,42.92,217495.0,35.7031,35.7031,35.6865,35.6948,217495.0
2017-08-11 11:05:00,42.92,42.94,42.91,42.93,2338796.0,35.6948,35.7114,35.6865,35.7031,2338796.0
2017-08-11 11:10:00,42.93,42.96,42.92,42.96,290571.0,35.7031,35.7281,35.6948,35.7281,290571.0
2017-08-11 11:15:00,42.96,42.97,42.94,42.95,414434.0,35.7281,35.7364,35.7114,35.7198,414434.0
2017-08-11 11:20:00,42.95,42.95,42.91,42.94,965263.0,35.7198,35.7198,35.6865,35.7114,965263.0
2017-08-11 11:25:00,42.94,42.95,42.9,42.9,393388.0,35.7114,35.7198,35.6782,35.6782,393388.0
2017-08-11 11:30:00,42.91,42.93,42.9,42.93,127231.0,35.6865,35.7031,35.6782,35.7031,127231.0
2017-08-11 11:35:00,42.93,42.95,42.92,42.94,284804.0,35.7031,35.7198,35.6948,35.7114,284804.0
2017-08-11 11:40:00,42.94,42.96,42.92,42.96,160051.0,35.7114,35.7281,35.6948,35.7281,160051.0
2017-08-11 11:45:00,42.95,42.98,42.94,42.94,369113.0,35.7198,35.7447,35.7114,35.7114,369113.0
2017-08-11 11:50:00,42.94,42.95,42.85,42.88,1508328.0,35.7114,35.7198,35.6366,35.6615,1508328.0
2017-08-11 11:55:00,42.88,42.9,42.86,42.88,320684.0,35.6615,35.6782,35.6449,35.6615,320684.0
2017-08-11 12:00:00,42.88,42.91,42.87,42.9,144881.0,35.6615,35.6865,35.6532,35.6782,144881.0
2017-08-11 12:05:00,42.89,42.94,42.89,42.94,307220.0,35.6699,35.7114,35.6699,35.7114,307220.0
2017-08-11 12:10:00,42.93,42.96,42.93,42.95,142923.0,35.7031,35.7281,35.7031,35.7198,142923.0
2017-08-11 12:15:00,42.96,42.98,42.95,42.98,226083.0,35.7281,35.7447,35.7198,35.7447,226083.0
2017-08-11 12:20:00,42.98,43.01,42.97,42.98,441025.0,35.7447,35.7697,35.7364,35.7447,441025.0
2017-08-11 12:25:00,42.98,42.99,42.97,42.98,197944.0,35.7447,35.753,35.7364,35.7447,197944.0
2017-08-11 12:30:00,42.98,42.99,42.96,42.98,614810.0,35.7447,35.753,35.7281,35.7447,614810.0
2017-08-11 12:35:00,42.98,43.01,42.97,43.01,578520.0,35.7447,35.7697,35.7364,35.7697,578520.0
2017-08-11 12:40:00,43.01,43.05,43.0,43.05,470739.0,35.7697,35.8029,35.7613,35.8029,470739.0
2017-08-11 12:45:00,43.05,43.07,43.04,43.04,225540.0,35.8029,35.8196,35.7946,35.7946,225540.0
2017-08-11 12:50:00,43.04,43.05,43.03,43.03,116420.0,35.7946,35.8029,35.7863,35.7863,116420.0
2017-08-11 12:55:00,43.04,43.04,43.03,43.03,63528.0,35.7946,35.7946,35.7863,35.7863,63528.0
2017-08-11 13:00:00,43.03,43.09,43.03,43.08,333904.0,35.7863,35.8362,35.7863,35.8279,333904.0
2017-08-11 13:05:00,43.09,43.09,43.08,43.08,45783.0,35.8362,35.8362,35.8279,35.8279,45783.0
2017-08-11 13:10:00,43.09,43.1,43.07,43.07,390173.0,35.8362,35.8445,35.8196,35.8196,390173.0
2017-08-11 13:15:00,43.08,43.09,43.07,43.07,63981.0,35.8279,35.8362,35.8196,35.8196,63981.0
2017-08-11 13:20:00,43.08,43.08,43.04,43.05,137019.0,35.8279,35.8279,35.7946,35.8029,137019.0
2017-08-11 13:25:00,43.05,43.06,43.04,43.05,123714.0,35.8029,35.8112,35.7946,35.8029,123714.0
2017-08-11 13:30:00,43.05,43.06,43.04,43.05,135146.0,35.8029,35.8112,35.7946,35.8029,135146.0
2017-08-11 13:35:00,43.05,43.05,43.03,43.03,60490.0,35.8029,35.8029,35.7863,35.7863,60490.0
2017-08-11 13:40:00,43.03,43.04,43.01,43.02,259429.0,35.7863,35.7946,35.7697,35.778,259429.0
2017-08-11 13:45:00,43.02,43.04,43.01,43.04,173325.0,35.778,35.7946,35.7697,35.7946,173325.0
2017-08-11 13:50:00,43.04,43.05,43.03,43.05,169554.0,35.7946,35.8029,35.7863,35.8029,169554.0
2017-08-11 13:55:00,43.05,43.05,43.04,43.05,64954.0,35.8029,35.8029,35.7946,35.8029,64954.0
2017-08-11 14:00:00,43.04,43.05,43.04,43.05,291189.0,35.7946,35.8029,35.7946,35.8029,291189.0
2017-08-11 14:05:00,43.05,43.05,43.03,43.04,104717.0,35.8029,35.8029,35.7863,35.7946,104717.0
2017-08-11 14:10:00,43.03,43.05,43.03,43.05,174099.0,35.7863,35.8029,35.7863,35.8029,174099.0
2017-08-11 14:15:00,43.05,43.06,43.04,43.04,390583.0,35.8029,35.8112,35.7946,35.7946,390583.0
2017-08-11 14:20:00,43.04,43.05,43.03,43.04,231193.0,35.7946,35.8029,35.7863,35.7946,231193.0
2017-08-11 14:25:00,43.03,43.04,43.03,43.03,142158.0,35.7863,35.7946,35.7863,35.7863,142158.0
2017-08-11 14:30:00,43.04,43.04,43.01,43.01,228884.0,35.7946,35.7946,35.7697,35.7697,228884.0
2017-08-11 14:35:00,43.01,43.02,42.97,42.98,334666.0,35.7697,35.778,35.7364,35.7447,334666.0
2017-08-11 14:40:00,42.98,43.02,42.98,43.01,186895.0,35.7447,35.778,35.7447,35.7697,186895.0
2017-08-11 14:45:00,43.01,43.02,42.99,43.01,484237.0,35.7697,35.778,35.753,35.7697,484237.0
2017-08-11 14:50:00,43.01,43.01,42.96,42.97,188045.0,35.7697,35.7697,35.7281,35.7364,188045.0
2017-08-11 14:55:00,42.97,42.99,42.94,42.96,520420.0,35.7364,35.753,35.7114,35.7281,520420.0
2017-08-11 15:00:00,42.95,42.97,42.94,42.96,265508.0,35.7198,35.7364,35.7114,35.7281,265508.0
2017-08-11 15:05:00,42.96,42.97,42.95,42.95,204335.0,35.7281,35.7364,35.7198,35.7198,204335.0
2017-08-11 15:10:00,42.96,42.97,42.94,42.94,198833.0,35.7281,35.7364,35.7114,35.7114,198833.0
2017-08-11 15:15:00,42.95,42.95,42.9,42.91,297973.0,35.7198,35.7198,35.6782,35.6865,297973.0
2017-08-11 15:20:00,42.91,42.94,42.91,42.94,195154.0,35.6865,35.7114,35.6865,35.7114,195154.0
2017-08-11 15:25:00,42.94,42.97,42.93,42.94,118875.0,35.7114,35.7364,35.7031,35.7114,118875.0
2017-08-11 15:30:00,42.94,42.94,42.91,42.93,283905.0,35.7114,35.7114,35.6865,35.7031,283905.0
2017-08-11 15:35:00,42.93,42.95,42.9,42.95,422270.0,35.7031,35.7198,35.6782,35.7198,422270.0
2017-08-11 15:40:00,42.95,42.95,42.93,42.94,433959.0,35.7198,35.7198,35.7031,35.7114,433959.0
2017-08-11 15:45:00,42.93,42.99,42.93,42.97,874911.0,35.7031,35.753,35.7031,35.7364,874911.0
2017-08-11 15:50:00,42.97,42.98,42.96,42.97,529400.0,35.7364,35.7447,35.7281,35.7364,529400.0
2017-08-11 15:55:00,42.97,42.97,42.92,42.93,2951632.0,35.7364,35.7364,35.6948,35.7031,2951632.0
2017-08-14 09:30:00,43.39,43.41,43.31,43.34,1630440.0,36.0857,36.1023,36.0191,36.0441,1630440.0
2017-08-14 09:35:00,43.34,43.35,43.31,43.35,881758.0,36.0441,36.0524,36.0191,36.0524,881758.0
2017-08-14 09:40:00,43.35,43.36,43.32,43.34,879654.0,36.0524,36.0607,36.0275,36.0441,879654.0
2017-08-14 09:45:00,43.34,43.36,43.33,43.34,1296898.0,36.0441,36.0607,36.0358,36.0441,1296898.0
2017-08-14 09:50:00,43.34,43.36,43.31,43.34,610941.0,36.0441,36.0607,36.0191,36.0441,610941.0
2017-08-14 09:55:00,43.34,43.38,43.34,43.37,517464.0,36.0441,36.0774,36.0441,36.069,517464.0
2017-08-14 10:00:00,43.37,43.39,43.35,43.39,688985.0,36.069,36.0857,36.0524,36.0857,688985.0
2017-08-14 10:05:00,43.39,43.4,43.35,43.39,377290.0,36.0857,36.094,36.0524,36.0857,377290.0
2017-08-14 10:10:00,43.39,43.41,43.37,43.38,375798.0,36.0857,36.1023,36.069,36.0774,375798.0
2017-08-14 10:15:00,43.38,43.41,43.37,43.4,455750.0,36.0774,36.1023,36.069,36.094,455750.0
2017-08-14 10:20:00,43.4,43.41,43.38,43.41,112744.0,36.094,36.1023,36.0774,36.1023,112744.0
2017-08-14 10:25:00,43.41,43.43,43.4,43.41,322079.0,36.1023,36.1189,36.094,36.1023,322079.0
2017-08-14 10:30:00,43.41,43.44,43.4,43.44,286333.0,36.1023,36.1273,36.094,36.1273,286333.0
2017-08-14 10:35:00,43.44,43.47,43.43,43.47,251582.0,36.1273,36.1522,36.1189,36.1522,251582.0
2017-08-14 10:40:00,43.47,43.5,43.47,43.5,414184.0,36.1522,36.1772,36.1522,36.1772,414184.0
2017-08-14 10:45:00,43.5,43.52,43.49,43.51,438315.0,36.1772,36.1938,36.1688,36.1855,438315.0
2017-08-14 10:50:00,43.51,43.54,43.5,43.52,1035365.0,36.1855,36.2104,36.1772,36.1938,1035365.0
2017-08-14 10:55:00,43.52,43.52,43.49,43.5,294307.0,36.1938,36.1938,36.1688,36.1772,294307.0
2017-08-14 11:00:00,43.5,43.5,43.45,43.47,342392.0,36.1772,36.1772,36.1356,36.1522,342392.0
2017-08-14 11:05:00,43.46,43.48,43.46,43.47,528704.0,36.1439,36.1605,36.1439,36.1522,528704.0
2017-08-14 11:10:00,43.48,43.49,43.47,43.48,174870.0,36.1605,36.1688,36.1522,36.1605,174870.0
2017-08-14 11:15:00,43.48,43.49,43.45,43.48,347953.0,36.1605,36.1688,36.1356,36.1605,347953.0
2017-08-14 11:20:00,43.48,43.49,43.47,43.49,111634.0,36.1605,36.1688,36.1522,36.1688,111634.0
2017-08-14 11:25:00,43.48,43.53,43.48,43.52,225281.0,36.1605,36.2021,36.1605,36.1938,225281.0
2017-08-14 11:30:00,43.53,43.57,43.53,43.54,1102414.0,36.2021,36.2354,36.2021,36.2104,1102414.0
2017-08-14 11:35:00,43.53,43.54,43.51,43.52,605145.0,36.2021,36.2104,36.1855,36.1938,605145.0
2017-08-14 11:40:00,43.53,43.56,43.52,43.53,319091.0,36.2021,36.2271,36.1938,36.2021,319091.0
2017-08-14 11:45:00,43.54,43.55,43.53,43.54,152059.0,36.2104,36.2187,36.2021,36.2104,152059.0
2017-08-14 11:50:00,43.54,43.55,43.52,43.52,236037.0,36.2104,36.2187,36.1938,36.1938,236037.0
2017-08-14 11:55:00,43.52,43.54,43.5,43.53,204917.0,36.1938,36.2104,36.1772,36.2021,204917.0
2017-08-14 12:00:00,43.53,43.55,43.53,43.55,397926.0,36.2021,36.2187,36.2021,36.2187,397926.0
2017-08-14 12:05:00,43.54,43.55,43.52,43.52,235570.0,36.2104,36.2187,36.1938,36.1938,235570.0
2017-08-14 12:10:00,43.52,43.53,43.5,43.51,86205.0,36.1938,36.2021,36.1772,36.1855,86205.0
2017-08-14 12:15:00,43.51,43.53,43.5,43.51,196557.0,36.1855,36.2021,36.1772,36.1855,196557.0
2017-08-14 12:20:00,43.51,43.53,43.5,43.53,185221.0,36.1855,36.2021,36.1772,36.2021,185221.0
2017-08-14 12:25:00,43.53,43.54,43.49,43.5,420135.0,36.2021,36.2104,36.1688,36.1772,420135.0
2017-08-14 12:30:00,43.5,43.51,43.48,43.5,293644.0,36.1772,36.1855,36.1605,36.1772,293644.0
2017-08-14 12:35:00,43.5,43.5,43.47,43.48,153945.0,36.1772,36.1772,36.1522,36.1605,153945.0
2017-08-14 12:40:00,43.48,43.48,43.45,43.47,288506.0,36.1605,36.1605,36.1356,36.1522,288506.0
2017-08-14 12:45:00,43.46,43.48,43.45,43.47,106401.0,36.1439,36.1605,36.1356,36.1522,106401.0
2017-08-14 12:50:00,43.47,43.48,43.46,43.47,58958.0,36.1522,36.1605,36.1439,36.1522,58958.0
2017-08-14 12:55:00,43.47,43.48,43.46,43.48,209719.0,36.1522,36.1605,36.1439,36.1605,209719.0
2017-08-14 13:00:00,43.48,43.5,43.47,43.48,358088.0,36.1605,36.1772,36.1522,36.1605,358088.0
2017-08-14 13:05:00,43.48,43.5,43.47,43.5,55801.0,36.1605,36.1772,36.1522,36.1772,55801.0
2017-08-14 13:10:00,43.5,43.5,43.49,43.5,19209.0,36.1772,36.1772,36.1688,36.1772,19209.0
2017-08-14 13:15:00,43.5,43.51,43.49,43.5,224287.0,36.1772,36.1855,36.1688,36.1772,224287.0
2017-08-14 13:20:00,43.5,43.5,43.49,43.5,22991.0,36.1772,36.1772,36.1688,36.1772,22991.0
2017-08-14 13:25:00,43.49,43.5,43.49,43.5,37595.0,36.1688,36.1772,36.1688,36.1772,37595.0
2017-08-14 13:30:00,43.5,43.5,43.48,43.48,60333.0,36.1772,36.1772,36.1605,36.1605,60333.0
2017-08-14 13:35:00,43.48,43.49,43.47,43.48,150072.0,36.1605,36.1688,36.1522,36.1605,150072.0
2017-08-14 13:40:00,43.48,43.49,43.46,43.47,91027.0,36.1605,36.1688,36.1439,36.1522,91027.0
2017-08-14 13:45:00,43.46,43.47,43.42,43.43,1217209.0,36.1439,36.1522,36.1106,36.1189,1217209.0
2017-08-14 13:50:00,43.43,43.44,43.41,43.43,425126.0,36.1189,36.1273,36.1023,36.1189,425126.0
2017-08-14 13:55:00,43.44,43.45,43.43,43.45,152615.0,36.1273,36.1356,36.1189,36.1356,152615.0
2017-08-14 14:00:00,43.46,43.47,43.45,43.46,113068.0,36.1439,36.1522,36.1356,36.1439,113068.0
2017-08-14 14:05:00,43.47,43.48,43.46,43.46,142269.0,36.1522,36.1605,36.1439,36.1439,142269.0
2017-08-14 14:10:00,43.46,43.47,43.45,43.45,272983.0,36.1439,36.1522,36.1356,36.1356,272983.0
2017-08-14 14:15:00,43.45,43.46,43.43,43.46,139416.0,36.1356,36.1439,36.1189,36.1439,139416.0
2017-08-14 14:20:00,43.46,43.47,43.45,43.46,171295.0,36.1439,36.1522,36.1356,36.1439,171295.0
2017-08-14 14:25:00,43.46,43.46,43.44,43.45,217127.0,36.1439,36.1439,36.1273,36.1356,217127.0
2017-08-14 14:30:00,43.45,43.47,43.44,43.47,113478.0,36.1356,36.1522,36.1273,36.1522,113478.0
2017-08-14 14:35:00,43.47,43.49,43.46,43.48,133479.0,36.1522,36.1688,36.1439,36.1605,133479.0
2017-08-14 14:40:00,43.48,43.49,43.47,43.48,93795.0,36.1605,36.1688,36.1522,36.1605,93795.0
2017-08-14 14:45:00,43.48,43.48,43.44,43.44,139323.0,36.1605,36.1605,36.1273,36.1273,139323.0
2017-08-14 14:50:00,43.44,43.44,43.42,43.43,344546.0,36.1273,36.1273,36.1106,36.1189,344546.0
2017-08-14 14:55:00,43.43,43.45,43.42,43.44,240613.0,36.1189,36.1356,36.1106,36.1273,240613.0
2017-08-14 15:00:00,43.44,43.44,43.41,43.41,120586.0,36.1273,36.1273,36.1023,36.1023,120586.0
2017-08-14 15:05:00,43.41,43.43,43.41,43.43,107574.0,36.1023,36.1189,36.1023,36.1189,107574.0
2017-08-14 15:10:00,43.43,43.44,43.42,43.43,234484.0,36.1189,36.1273,36.1106,36.1189,234484.0
2017-08-14 15:15:00,43.43,43.46,43.42,43.45,184945.0,36.1189,36.1439,36.1106,36.1356,184945.0
2017-08-14 15:20:00,43.45,43.46,43.44,43.46,142167.0,36.1356,36.1439,36.1273,36.1439,142167.0
2017-08-14 15:25:00,43.46,43.47,43.45,43.47,261666.0,36.1439,36.1522,36.1356,36.1522,261666.0
2017-08-14 15:30:00,43.47,43.47,43.43,43.44,534220.0,36.1522,36.1522,36.1189,36.1273,534220.0
2017-08-14 15:35:00,43.44,43.44,43.43,43.44,428608.0,36.1273,36.1273,36.1189,36.1273,428608.0
2017-08-14 15:40:00,43.44,43.44,43.41,43.41,816882.0,36.1273,36.1273,36.1023,36.1023,816882.0
2017-08-14 15:45:00,43.41,43.41,43.39,43.39,831100.0,36.1023,36.1023,36.0857,36.0857,831100.0
2017-08-14 15:50:00,43.4,43.46,43.39,43.45,1671350.0,36.094,36.1439,36.0857,36.1356,1671350.0
2017-08-14 15:55:00,43.45,43.45,43.36,43.37,3513280.0,36.1356,36.1356,36.0607,36.069,3513280.0
2017-08-15 09:30:00,43.33,43.38,43.26,43.33,1271901.0,36.0358,36.0774,35.9776,36.0358,1271901.0
2017-08-15 09:35:00,43.32,43.34,43.29,43.34,947251.0,36.0275,36.0441,36.0025,36.0441,947251.0
2017-08-15 09:40:00,43.34,43.34,43.28,43.29,683929.0,36.0441,36.0441,35.9942,36.0025,683929.0
2017-08-15 09:45:00,43.29,43.3,43.26,43.28,1278093.0,36.0025,36.0108,35.9776,35.9942,1278093.0
2017-08-15 09:50:00,43.28,43.3,43.25,43.3,268190.0,35.9942,36.0108,35.9692,36.0108,268190.0
2017-08-15 09:55:00,43.3,43.35,43.29,43.34,1211910.0,36.0108,36.0524,36.0025,36.0441,1211910.0
2017-08-15 10:00:00,43.34,43.36,43.33,43.35,425933.0,36.0441,36.0607,36.0358,36.0524,425933.0
2017-08-15 10:05:00,43.35,43.35,43.3,43.3,144679.0,36.0524,36.0524,36.0108,36.0108,144679.0
2017-08-15 10:10:00,43.31,43.31,43.26,43.28,327716.0,36.0191,36.0191,35.9776,35.9942,327716.0
2017-08-15 10:15:00,43.28,43.29,43.24,43.28,685432.0,35.9942,36.0025,35.9609,35.9942,685432.0
2017-08-15 10:20:00,43.28,43.3,43.27,43.28,150985.0,35.9942,36.0108,35.9859,35.9942,150985.0
2017-08-15 10:25:00,43.29,43.33,43.28,43.33,381698.0,36.0025,36.0358,35.9942,36.0358,381698.0
2017-08-15 10:30:00,43.33,43.33,43.27,43.28,374706.0,36.0358,36.0358,35.9859,35.9942,374706.0
2017-08-15 10:35:00,43.28,43.31,43.27,43.31,227556.0,35.9942,36.0191,35.9859,36.0191,227556.0
2017-08-15 10:40:00,43.31,43.33,43.29,43.32,157748.0,36.0191,36.0358,36.0025,36.0275,157748.0
2017-08-15 10:45:00,43.31,43.32,43.29,43.3,456089.0,36.0191,36.0275,36.0025,36.0108,456089.0
2017-08-15 10:50:00,43.3,43.31,43.29,43.3,154911.0,36.0108,36.0191,36.0025,36.0108,154911.0
2017-08-15 10:55:00,43.29,43.32,43.29,43.29,461726.0,36.0025,36.0275,36.0025,36.0025,461726.0
2017-08-15 11:00:00,43.3,43.32,43.29,43.32,179066.0,36.0108,36.0275,36.0025,36.0275,179066.0
2017-08-15 11:05:00,43.32,43.33,43.29,43.33,242541.0,36.0275,36.0358,36.0025,36.0358,242541.0
2017-08-15 11:10:00,43.33,43.36,43.32,43.34,320156.0,36.0358,36.0607,36.0275,36.0441,320156.0
2017-08-15 11:15:00,43.34,43.35,43.33,43.35,181739.0,36.0441,36.0524,36.0358,36.0524,181739.0
2017-08-15 11:20:00,43.35,43.39,43.34,43.37,525508.0,36.0524,36.0857,36.0441,36.069,525508.0
2017-08-15 11:25:00,43.37,43.39,43.36,43.39,130217.0,36.069,36.0857,36.0607,36.0857,130217.0
2017-08-15 11:30:00,43.39,43.4,43.37,43.38,210504.0,36.0857,36.094,36.069,36.0774,210504.0
2017-08-15 11:35:00,43.38,43.41,43.37,43.38,240581.0,36.0774,36.1023,36.069,36.0774,240581.0
2017-08-15 11:40:00,43.38,43.4,43.38,43.39,136714.0,36.0774,36.094,36.0774,36.0857,136714.0
2017-08-15 11:45:00,43.39,43.39,43.36,43.37,69600.0,36.0857,36.0857,36.0607,36.069,69600.0
2017-08-15 11:50:00,43.37,43.37,43.34,43.35,162122.0,36.069,36.069,36.0441,36.0524,162122.0
2017-08-15 11:55:00,43.35,43.37,43.35,43.36,134820.0,36.0524,36.069,36.0524,36.0607,134820.0
2017-08-15 12:00:00,43.35,43.38,43.35,43.38,71169.0,36.0524,36.0774,36.0524,36.0774,71169.0
2017-08-15 12:05:00,43.38,43.38,43.37,43.38,45915.0,36.0774,36.0774,36.069,36.0774,45915.0
2017-08-15 12:10:00,43.38,43.38,43.37,43.38,69892.0,36.0774,36.0774,36.069,36.0774,69892.0
2017-08-15 12:15:00,43.38,43.41,43.37,43.41,155097.0,36.0774,36.1023,36.069,36.1023,155097.0
2017-08-15 12:20:00,43.41,43.42,43.4,43.41,98203.0,36.1023,36.1106,36.094,36.1023,98203.0
2017-08-15 12:25:00,43.41,43.42,43.39,43.4,107484.0,36.1023,36.1106,36.0857,36.094,107484.0
2017-08-15 12:30:00,43.4,43.41,43.39,43.4,39878.0,36.094,36.1023,36.0857,36.094,39878.0
2017-08-15 12:35:00,43.4,43.41,43.39,43.41,135641.0,36.094,36.1023,36.0857,36.1023,135641.0
2017-08-15 12:40:00,43.41,43.42,43.4,43.41,92311.0,36.1023,36.1106,36.094,36.1023,92311.0
2017-08-15 12:45:00,43.41,43.42,43.4,43.41,153654.0,36.1023,36.1106,36.094,36.1023,153654.0
2017-08-15 12:50:00,43.41,43.42,43.4,43.41,136805.0,36.1023,36.1106,36.094,36.1023,136805.0
2017-08-15 12:55:00,43.41,43.42,43.4,43.41,48040.0,36.1023,36.1106,36.094,36.1023,48040.0
2017-08-15 13:00:00,43.4,43.41,43.34,43.34,1241186.0,36.094,36.1023,36.0441,36.0441,1241186.0
2017-08-15 13:05:00,43.35,43.35,43.32,43.35,260429.0,36.0524,36.0524,36.0275,36.0524,260429.0
2017-08-15 13:10:00,43.34,43.36,43.34,43.35,472379.0,36.0441,36.0607,36.0441,36.0524,472379.0
2017-08-15 13:15:00,43.36,43.37,43.34,43.37,468429.0,36.0607,36.069,36.0441,36.069,468429.0
2017-08-15 13:20:00,43.37,43.38,43.35,43.36,151320.0,36.069,36.0774,36.0524,36.0607,151320.0
2017-08-15 13:25:00,43.36,43.37,43.34,43.36,453164.0,36.0607,36.069,36.0441,36.0607,453164.0
2017-08-15 13:30:00,43.36,43.38,43.34,43.34,97331.0,36.0607,36.0774,36.0441,36.0441,97331.0
2017-08-15 13:35:00,43.34,43.36,43.34,43.36,306537.0,36.0441,36.0607,36.0441,36.0607,306537.0
2017-08-15 13:40:00,43.36,43.37,43.35,43.36,219104.0,36.0607,36.069,36.0524,36.0607,219104.0
2017-08-15 13:45:00,43.36,43.37,43.34,43.36,243481.0,36.0607,36.069,36.0441,36.0607,243481.0
2017-08-15 13:50:00,43.37,43.38,43.36,43.36,77015.0,36.069,36.0774,36.0607,36.0607,77015.0
2017-08-15 13:55:00,43.36,43.37,43.35,43.37,169623.0,36.0607,36.069,36.0524,36.069,169623.0
2017-08-15 14:00:00,43.37,43.39,43.36,43.38,136619.0,36.069,36.0857,36.0607,36.0774,136619.0
2017-08-15 14:05:00,43.37,43.39,43.36,43.38,118892.0,36.069,36.0857,36.0607,36.0774,118892.0
2017-08-15 14:10:00,43.38,43.39,43.37,43.39,60643.0,36.0774,36.0857,36.069,36.0857,60643.0
2017-08-15 14:15:00,43.38,43.39,43.37,43.38,39780.0,36.0774,36.0857,36.069,36.0774,39780.0
2017-08-15 14:20:00,43.38,43.38,43.35,43.37,259345.0,36.0774,36.0774,36.0524,36.069,259345.0
2017-08-15 14:25:00,43.37,43.39,43.36,43.38,150436.0,36.069,36.0857,36.0607,36.0774,150436.0
2017-08-15 14:30:00,43.39,43.39,43.38,43.38,48277.0,36.0857,36.0857,36.0774,36.0774,48277.0
2017-08-15 14:35:00,43.38,43.4,43.37,43.39,171067.0,36.0774,36.094,36.069,36.0857,171067.0
2017-08-15 14:40:00,43.39,43.4,43.37,43.38,75566.0,36.0857,36.094,36.069,36.0774,75566.0
2017-08-15 14:45:00,43.38,43.39,43.36,43.38,77123.0,36.0774,36.0857,36.0607,36.0774,77123.0
2017-08-15 14:50:00,43.38,43.39,43.37,43.38,223357.0,36.0774,36.0857,36.069,36.0774,223357.0
2017-08-15 14:55:00,43.38,43.38,43.36,43.38,236443.0,36.0774,36.0774,36.0607,36.0774,236443.0
2017-08-15 15:00:00,43.38,43.4,43.37,43.39,163993.0,36.0774,36.094,36.069,36.0857,163993.0
2017-08-15 15:05:00,43.39,43.42,43.39,43.41,287917.0,36.0857,36.1106,36.0857,36.1023,287917.0
2017-08-15 15:10:00,43.41,43.42,43.4,43.42,123753.0,36.1023,36.1106,36.094,36.1106,123753.0
2017-08-15 15:15:00,43.42,43.43,43.41,43.42,128934.0,36.1106,36.1189,36.1023,36.1106,128934.0
2017-08-15 15:20:00,43.42,43.43,43.41,43.42,94820.0,36.1106,36.1189,36.1023,36.1106,94820.0
2017-08-15 15:25:00,43.42,43.43,43.41,43.41,92307.0,36.1106,36.1189,36.1023,36.1023,92307.0
2017-08-15 15:30:00,43.41,43.43,43.41,43.43,222305.0,36.1023,36.1189,36.1023,36.1189,222305.0
2017-08-15 15:35:00,43.43,43.44,43.41,43.44,273742.0,36.1189,36.1273,36.1023,36.1273,273742.0
2017-08-15 15:40:00,43.44,43.44,43.42,43.42,209148.0,36.1273,36.1273,36.1106,36.1106,209148.0
2017-08-15 15:45:00,43.43,43.43,43.41,43.41,290027.0,36.1189,36.1189,36.1023,36.1023,290027.0
2017-08-15 15:50:00,43.41,43.42,43.38,43.41,888839.0,36.1023,36.1106,36.0774,36.1023,888839.0
2017-08-15 15:55:00,43.41,43.42,43.38,43.41,1444603.0,36.1023,36.1106,36.0774,36.1023,1444603.0
2017-08-16 09:30:00,43.77,43.81,43.75,43.79,1312549.0,36.4017,36.435,36.3851,36.4183,1312549.0
2017-08-16 09:35:00,43.79,43.81,43.75,43.77,522038.0,36.4183,36.435,36.3851,36.4017,522038.0
2017-08-16 09:40:00,43.77,43.79,43.73,43.79,853694.0,36.4017,36.4183,36.3684,36.4183,853694.0
2017-08-16 09:45:00,43.78,43.8,43.75,43.78,211587.0,36.41,36.4267,36.3851,36.41,211587.0
2017-08-16 09:50:00,43.78,43.79,43.76,43.78,237271.0,36.41,36.4183,36.3934,36.41,237271.0
2017-08-16 09:55:00,43.78,43.8,43.78,43.78,493794.0,36.41,36.4267,36.41,36.41,493794.0
2017-08-16 10:00:00,43.79,43.8,43.78,43.79,308315.0,36.4183,36.4267,36.41,36.4183,308315.0
2017-08-16 10:05:00,43.79,43.81,43.78,43.79,459062.0,36.4183,36.435,36.41,36.4183,459062.0
2017-08-16 10:10:00,43.8,43.8,43.75,43.76,379701.0,36.4267,36.4267,36.3851,36.3934,379701.0
2017-08-16 10:15:00,43.76,43.76,43.73,43.73,1300445.0,36.3934,36.3934,36.3684,36.3684,1300445.0
2017-08-16 10:20:00,43.73,43.77,43.73,43.76,241682.0,36.3684,36.4017,36.3684,36.3934,241682.0
2017-08-16 10:25:00,43.76,43.77,43.75,43.77,146211.0,36.3934,36.4017,36.3851,36.4017,146211.0
2017-08-16 10:30:00,43.78,43.79,43.77,43.77,436093.0,36.41,36.4183,36.4017,36.4017,436093.0
2017-08-16 10:35:00,43.78,43.8,43.77,43.8,461691.0,36.41,36.4267,36.4017,36.4267,461691.0
2017-08-16 10:40:00,43.8,43.8,43.78,43.78,183495.0,36.4267,36.4267,36.41,36.41,183495.0
2017-08-16 10:45:00,43.78,43.79,43.76,43.78,213602.0,36.41,36.4183,36.3934,36.41,213602.0
2017-08-16 10:50:00,43.77,43.78,43.75,43.76,280159.0,36.4017,36.41,36.3851,36.3934,280159.0
2017-08-16 10:55:00,43.76,43.78,43.75,43.77,319677.0,36.3934,36.41,36.3851,36.4017,319677.0
2017-08-16 11:00:00,43.77,43.78,43.75,43.76,237867.0,36.4017,36.41,36.3851,36.3934,237867.0
2017-08-16 11:05:00,43.76,43.76,43.73,43.73,271731.0,36.3934,36.3934,36.3684,36.3684,271731.0
2017-08-16 11:10:00,43.73,43.74,43.72,43.73,338497.0,36.3684,36.3768,36.3601,36.3684,338497.0
2017-08-16 11:15:00,43.73,43.75,43.72,43.73,170353.0,36.3684,36.3851,36.3601,36.3684,170353.0
2017-08-16 11:20:00,43.72,43.73,43.7,43.73,226070.0,36.3601,36.3684,36.3435,36.3684,226070.0
2017-08-16 11:25:00,43.73,43.74,43.72,43.73,264260.0,36.3684,36.3768,36.3601,36.3684,264260.0
2017-08-16 11:30:00,43.73,43.78,43.73,43.77,297374.0,36.3684,36.41,36.3684,36.4017,297374.0
2017-08-16 11:35:00,43.77,43.78,43.74,43.76,461372.0,36.4017,36.41,36.3768,36.3934,461372.0
2017-08-16 11:40:00,43.76,43.77,43.75,43.77,196871.0,36.3934,36.4017,36.3851,36.4017,196871.0
2017-08-16 11:45:00,43.77,43.77,43.74,43.75,77682.0,36.4017,36.4017,36.3768,36.3851,77682.0
2017-08-16 11:50:00,43.75,43.75,43.73,43.73,181450.0,36.3851,36.3851,36.3684,36.3684,181450.0
2017-08-16 11:55:00,43.74,43.75,43.73,43.75,106011.0,36.3768,36.3851,36.3684,36.3851,106011.0
2017-08-16 12:00:00,43.75,43.79,43.75,43.79,284377.0,36.3851,36.4183,36.3851,36.4183,284377.0
2017-08-16 12:05:00,43.79,43.8,43.78,43.79,134986.0,36.4183,36.4267,36.41,36.4183,134986.0
2017-08-16 12:10:00,43.79,43.8,43.78,43.79,219871.0,36.4183,36.4267,36.41,36.4183,219871.0
2017-08-16 12:15:00,43.79,43.8,43.77,43.79,149150.0,36.4183,36.4267,36.4017,36.4183,149150.0
2017-08-16 12:20:00,43.78,43.8,43.78,43.79,239494.0,36.41,36.4267,36.41,36.4183,239494.0
2017-08-16 12:25:00,43.79,43.8,43.77,43.79,216490.0,36.4183,36.4267,36.4017,36.4183,216490.0
2017-08-16 12:30:00,43.79,43.79,43.77,43.79,113667.0,36.4183,36.4183,36.4017,36.4183,113667.0
2017-08-16 12:35:00,43.79,43.79,43.78,43.79,87280.0,36.4183,36.4183,36.41,36.4183,87280.0
2017-08-16 12:40:00,43.79,43.79,43.78,43.79,67270.0,36.4183,36.4183,36.41,36.4183,67270.0
2017-08-16 12:45:00,43.79,43.79,43.77,43.78,144785.0,36.4183,36.4183,36.4017,36.41,144785.0
2017-08-16 12:50:00,43.77,43.79,43.76,43.77,323742.0,36.4017,36.4183,36.3934,36.4017,323742.0
2017-08-16 12:55:00,43.77,43.77,43.75,43.76,128821.0,36.4017,36.4017,36.3851,36.3934,128821.0
2017-08-16 13:00:00,43.76,43.78,43.75,43.78,579812.0,36.3934,36.41,36.3851,36.41,579812.0
2017-08-16 13:05:00,43.78,43.82,43.78,43.81,401316.0,36.41,36.4433,36.41,36.435,401316.0
2017-08-16 13:10:00,43.82,43.82,43.77,43.77,531307.0,36.4433,36.4433,36.4017,36.4017,531307.0
2017-08-16 13:15:00,43.77,43.81,43.77,43.8,255117.0,36.4017,36.435,36.4017,36.4267,255117.0
2017-08-16 13:20:00,43.79,43.8,43.78,43.8,123573.0,36.4183,36.4267,36.41,36.4267,123573.0
2017-08-16 13:25:00,43.8,43.8,43.75,43.77,984925.0,36.4267,36.4267,36.3851,36.4017,984925.0
2017-08-16 13:30:00,43.77,43.78,43.75,43.77,180199.0,36.4017,36.41,36.3851,36.4017,180199.0
2017-08-16 13:35:00,43.77,43.78,43.76,43.77,87040.0,36.4017,36.41,36.3934,36.4017,87040.0
2017-08-16 13:40:00,43.77,43.78,43.75,43.77,143205.0,36.4017,36.41,36.3851,36.4017,143205.0
2017-08-16 13:45:00,43.77,43.77,43.75,43.77,78323.0,36.4017,36.4017,36.3851,36.4017,78323.0
2017-08-16 13:50:00,43.77,43.78,43.75,43.77,79676.0,36.4017,36.41,36.3851,36.4017,79676.0
2017-08-16 13:55:00,43.77,43.81,43.76,43.78,310798.0,36.4017,36.435,36.3934,36.41,310798.0
2017-08-16 14:00:00,43.78,43.87,43.76,43.83,897601.0,36.41,36.4849,36.3934,36.4516,897601.0
2017-08-16 14:05:00,43.84,43.87,43.83,43.85,456647.0,36.4599,36.4849,36.4516,36.4682,456647.0
2017-08-16 14:10:00,43.85,43.89,43.84,43.86,410131.0,36.4682,36.5015,36.4599,36.4766,410131.0
2017-08-16 14:15:00,43.87,43.88,43.79,43.8,449949.0,36.4849,36.4932,36.4183,36.4267,449949.0
2017-08-16 14:20:00,43.8,43.82,43.77,43.79,370030.0,36.4267,36.4433,36.4017,36.4183,370030.0
2017-08-16 14:25:00,43.79,43.81,43.77,43.8,407966.0,36.4183,36.435,36.4017,36.4267,407966.0
2017-08-16 14:30:00,43.8,43.81,43.78,43.81,422633.0,36.4267,36.435,36.41,36.435,422633.0
2017-08-16 14:35:00,43.8,43.83,43.8,43.82,126943.0,36.4267,36.4516,36.4267,36.4433,126943.0
2017-08-16 14:40:00,43.82,43.83,43.8,43.83,1585627.0,36.4433,36.4516,36.4267,36.4516,1585627.0
2017-08-16 14:45:00,43.83,43.85,43.82,43.84,325009.0,36.4516,36.4682,36.4433,36.4599,325009.0
2017-08-16 14:50:00,43.84,43.85,43.84,43.85,113359.0,36.4599,36.4682,36.4599,36.4682,113359.0
2017-08-16 14:55:00,43.85,43.86,43.84,43.85,158880.0,36.4682,36.4766,36.4599,36.4682,158880.0
2017-08-16 15:00:00,43.85,43.86,43.83,43.84,246165.0,36.4682,36.4766,36.4516,36.4599,246165.0
2017-08-16 15:05:00,43.84,43.85,43.81,43.82,653456.0,36.4599,36.4682,36.435,36.4433,653456.0
2017-08-16 15:10:00,43.82,43.82,43.79,43.82,436056.0,36.4433,36.4433,36.4183,36.4433,436056.0
2017-08-16 15:15:00,43.82,43.84,43.81,43.82,357782.0,36.4433,36.4599,36.435,36.4433,357782.0
2017-08-16 15:20:00,43.82,43.85,43.82,43.84,431844.0,36.4433,36.4682,36.4433,36.4599,431844.0
2017-08-16 15:25:00,43.84,43.85,43.83,43.84,203835.0,36.4599,36.4682,36.4516,36.4599,203835.0
2017-08-16 15:30:00,43.84,43.85,43.82,43.84,433823.0,36.4599,36.4682,36.4433,36.4599,433823.0
2017-08-16 15:35:00,43.84,43.85,43.83,43.84,518303.0,36.4599,36.4682,36.4516,36.4599,518303.0
2017-08-16 15:40:00,43.84,43.84,43.81,43.82,778917.0,36.4599,36.4599,36.435,36.4433,778917.0
2017-08-16 15:45:00,43.81,43.83,43.81,43.82,1202098.0,36.435,36.4516,36.435,36.4433,1202098.0
2017-08-16 15:50:00,43.82,43.85,43.81,43.85,1063648.0,36.4433,36.4682,36.435,36.4682,1063648.0
2017-08-16 15:55:00,43.84,43.87,43.82,43.87,2657281.0,36.4599,36.4849,36.4433,36.4849,2657281.0
2017-08-17 09:30:00,43.76,43.81,43.75,43.8,816363.0,36.3934,36.435,36.3851,36.4267,816363.0
2017-08-17 09:35:00,43.8,43.81,43.77,43.79,523713.0,36.4267,36.435,36.4017,36.4183,523713.0
2017-08-17 09:40:00,43.79,43.82,43.78,43.82,458690.0,36.4183,36.4433,36.41,36.4433,458690.0
2017-08-17 09:45:00,43.82,43.83,43.81,43.83,279471.0,36.4433,36.4516,36.435,36.4516,279471.0
2017-08-17 09:50:00,43.82,43.83,43.79,43.82,212203.0,36.4433,36.4516,36.4183,36.4433,212203.0
2017-08-17 09:55:00,43.82,43.82,43.76,43.77,655904.0,36.4433,36.4433,36.3934,36.4017,655904.0
2017-08-17 10:00:00,43.77,43.8,43.73,43.78,1171237.0,36.4017,36.4267,36.3684,36.41,1171237.0
2017-08-17 10:05:00,43.77,43.8,43.77,43.77,482103.0,36.4017,36.4267,36.4017,36.4017,482103.0
2017-08-17 10:10:00,43.77,43.79,43.7,43.72,1417312.0,36.4017,36.4183,36.3435,36.3601,1417312.0
2017-08-17 10:15:00,43.71,43.72,43.63,43.65,755080.0,36.3518,36.3601,36.2853,36.3019,755080.0
2017-08-17 10:20:00,43.65,43.66,43.62,43.65,244368.0,36.3019,36.3102,36.277,36.3019,244368.0
2017-08-17 10:25:00,43.65,43.68,43.63,43.68,278180.0,36.3019,36.3269,36.2853,36.3269,278180.0
2017-08-17 10:30:00,43.68,43.74,43.66,43.72,1500640.0,36.3269,36.3768,36.3102,36.3601,1500640.0
2017-08-17 10:35:00,43.72,43.73,43.7,43.71,236418.0,36.3601,36.3684,36.3435,36.3518,236418.0
2017-08-17 10:40:00,43.7,43.7,43.64,43.65,229942.0,36.3435,36.3435,36.2936,36.3019,229942.0
2017-08-17 10:45:00,43.65,43.69,43.64,43.68,180411.0,36.3019,36.3352,36.2936,36.3269,180411.0
2017-08-17 10:50:00,43.67,43.71,43.64,43.71,321722.0,36.3185,36.3518,36.2936,36.3518,321722.0
2017-08-17 10:55:00,43.71,43.73,43.68,43.68,204362.0,36.3518,36.3684,36.3269,36.3269,204362.0
2017-08-17 11:00:00,43.69,43.73,43.69,43.73,203999.0,36.3352,36.3684,36.3352,36.3684,203999.0
2017-08-17 11:05:00,43.73,43.77,43.73,43.76,283095.0,36.3684,36.4017,36.3684,36.3934,283095.0
2017-08-17 11:10:00,43.76,43.77,43.74,43.76,219626.0,36.3934,36.4017,36.3768,36.3934,219626.0
2017-08-17 11:15:00,43.77,43.78,43.75,43.76,218554.0,36.4017,36.41,36.3851,36.3934,218554.0
2017-08-17 11:20:00,43.76,43.77,43.75,43.75,123309.0,36.3934,36.4017,36.3851,36.3851,123309.0
2017-08-17 11:25:00,43.76,43.77,43.7,43.7,557433.0,36.3934,36.4017,36.3435,36.3435,557433.0
2017-08-17 11:30:00,43.7,43.72,43.67,43.68,378597.0,36.3435,36.3601,36.3185,36.3269,378597.0
2017-08-17 11:35:00,43.68,43.69,43.66,43.66,402453.0,36.3269,36.3352,36.3102,36.3102,402453.0
2017-08-17 11:40:00,43.67,43.71,43.67,43.71,165244.0,36.3185,36.3518,36.3185,36.3518,165244.0
2017-08-17 11:45:00,43.71,43.73,43.66,43.67,455827.0,36.3518,36.3684,36.3102,36.3185,455827.0
2017-08-17 11:50:00,43.67,43.71,43.66,43.71,177119.0,36.3185,36.3518,36.3102,36.3518,177119.0
2017-08-17 11:55:00,43.71,43.71,43.67,43.68,1034849.0,36.3518,36.3518,36.3185,36.3269,1034849.0
2017-08-17 12:00:00,43.68,43.69,43.66,43.67,202047.0,36.3269,36.3352,36.3102,36.3185,202047.0
2017-08-17 12:05:00,43.68,43.68,43.64,43.65,332179.0,36.3269,36.3269,36.2936,36.3019,332179.0
2017-08-17 12:10:00,43.64,43.65,43.61,43.63,507148.0,36.2936,36.3019,36.2686,36.2853,507148.0
2017-08-17 12:15:00,43.62,43.63,43.59,43.62,399411.0,36.277,36.2853,36.252,36.277,399411.0
2017-08-17 12:20:00,43.61,43.63,43.59,43.63,254019.0,36.2686,36.2853,36.252,36.2853,254019.0
2017-08-17 12:25:00,43.63,43.63,43.6,43.63,149765.0,36.2853,36.2853,36.2603,36.2853,149765.0
2017-08-17 12:30:00,43.63,43.63,43.58,43.59,164716.0,36.2853,36.2853,36.2437,36.252,164716.0
2017-08-17 12:35:00,43.58,43.64,43.58,43.63,146681.0,36.2437,36.2936,36.2437,36.2853,146681.0
2017-08-17 12:40:00,43.63,43.64,43.6,43.6,187964.0,36.2853,36.2936,36.2603,36.2603,187964.0
2017-08-17 12:45:00,43.6,43.63,43.6,43.61,113115.0,36.2603,36.2853,36.2603,36.2686,113115.0
2017-08-17 12:50:00,43.61,43.61,43.56,43.57,300662.0,36.2686,36.2686,36.2271,36.2354,300662.0
2017-08-17 12:55:00,43.56,43.56,43.52,43.55,550532.0,36.2271,36.2271,36.1938,36.2187,550532.0
2017-08-17 13:00:00,43.55,43.56,43.51,43.51,533751.0,36.2187,36.2271,36.1855,36.1855,533751.0
2017-08-17 13:05:00,43.51,43.55,43.5,43.54,298643.0,36.1855,36.2187,36.1772,36.2104,298643.0
2017-08-17 13:10:00,43.54,43.54,43.49,43.49,514404.0,36.2104,36.2104,36.1688,36.1688,514404.0
2017-08-17 13:15:00,43.5,43.53,43.48,43.51,253600.0,36.1772,36.2021,36.1605,36.1855,253600.0
2017-08-17 13:20:00,43.52,43.52,43.49,43.49,259172.0,36.1938,36.1938,36.1688,36.1688,259172.0
2017-08-17 13:25:00,43.5,43.53,43.49,43.53,154933.0,36.1772,36.2021,36.1688,36.2021,154933.0
2017-08-17 13:30:00,43.53,43.56,43.52,43.55,238075.0,36.2021,36.2271,36.1938,36.2187,238075.0
2017-08-17 13:35:00,43.55,43.58,43.54,43.55,104892.0,36.2187,36.2437,36.2104,36.2187,104892.0
2017-08-17 13:40:00,43.54,43.57,43.52,43.52,2819217.0,36.2104,36.2354,36.1938,36.1938,2819217.0
2017-08-17 13:45:00,43.53,43.53,43.5,43.51,393157.0,36.2021,36.2021,36.1772,36.1855,393157.0
2017-08-17 13:50:00,43.5,43.51,43.49,43.5,2493738.0,36.1772,36.1855,36.1688,36.1772,2493738.0
2017-08-17 13:55:00,43.5,43.51,43.48,43.5,274802.0,36.1772,36.1855,36.1605,36.1772,274802.0
2017-08-17 14:00:00,43.5,43.52,43.47,43.48,549088.0,36.1772,36.1938,36.1522,36.1605,549088.0
2017-08-17 14:05:00,43.48,43.5,43.48,43.49,297557.0,36.1605,36.1772,36.1605,36.1688,297557.0
2017-08-17 14:10:00,43.49,43.51,43.48,43.5,394839.0,36.1688,36.1855,36.1605,36.1772,394839.0
2017-08-17 14:15:00,43.49,43.5,43.44,43.45,247499.0,36.1688,36.1772,36.1273,36.1356,247499.0
2017-08-17 14:20:00,43.45,43.45,43.43,43.45,188064.0,36.1356,36.1356,36.1189,36.1356,188064.0
2017-08-17 14:25:00,43.45,43.48,43.44,43.48,274483.0,36.1356,36.1605,36.1273,36.1605,274483.0
2017-08-17 14:30:00,43.48,43.48,43.46,43.46,159816.0,36.1605,36.1605,36.1439,36.1439,159816.0
2017-08-17 14:35:00,43.47,43.48,43.45,43.46,675823.0,36.1522,36.1605,36.1356,36.1439,675823.0
2017-08-17 14:40:00,43.45,43.46,43.41,43.41,1729475.0,36.1356,36.1439,36.1023,36.1023,1729475.0
2017-08-17 14:45:00,43.41,43.43,43.41,43.43,3141684.0,36.1023,36.1189,36.1023,36.1189,3141684.0
2017-08-17 14:50:00,43.43,43.43,43.4,43.43,672357.0,36.1189,36.1189,36.094,36.1189,672357.0
2017-08-17 14:55:00,43.42,43.43,43.41,43.42,2444274.0,36.1106,36.1189,36.1023,36.1106,2444274.0
2017-08-17 15:00:00,43.42,43.43,43.38,43.39,856754.0,36.1106,36.1189,36.0774,36.0857,856754.0
2017-08-17 15:05:00,43.39,43.4,43.37,43.4,469420.0,36.0857,36.094,36.069,36.094,469420.0
2017-08-17 15:10:00,43.4,43.4,43.36,43.38,1621546.0,36.094,36.094,36.0607,36.0774,1621546.0
2017-08-17 15:15:00,43.38,43.38,43.31,43.32,1185962.0,36.0774,36.0774,36.0191,36.0275,1185962.0
2017-08-17 15:20:00,43.32,43.33,43.3,43.31,756847.0,36.0275,36.0358,36.0108,36.0191,756847.0
2017-08-17 15:25:00,43.31,43.33,43.3,43.32,589491.0,36.0191,36.0358,36.0108,36.0275,589491.0
2017-08-17 15:30:00,43.31,43.37,43.3,43.36,741469.0,36.0191,36.069,36.0108,36.0607,741469.0
2017-08-17 15:35:00,43.36,43.37,43.32,43.33,686375.0,36.0607,36.069,36.0275,36.0358,686375.0
2017-08-17 15:40:00,43.33,43.34,43.29,43.3,959517.0,36.0358,36.0441,36.0025,36.0108,959517.0
2017-08-17 15:45:00,43.3,43.3,43.26,43.27,1549707.0,36.0108,36.0108,35.9776,35.9859,1549707.0
2017-08-17 15:50:00,43.26,43.28,43.24,43.27,2198478.0,35.9776,35.9942,35.9609,35.9859,2198478.0
2017-08-17 15:55:00,43.27,43.3,43.26,43.29,5353685.0,35.9859,36.0108,35.9776,36.0025,5353685.0
2017-08-18 09:30:00,43.47,43.48,43.42,43.44,2082156.0,36.1522,36.1605,36.1106,36.1273,2082156.0
2017-08-18 09:35:00,43.44,43.49,43.36,43.37,4859049.0,36.1273,36.1688,36.0607,36.069,4859049.0
2017-08-18 09:40:00,43.37,43.39,43.35,43.37,2148854.0,36.069,36.0857,36.0524,36.069,2148854.0
2017-08-18 09:45:00,43.37,43.38,43.31,43.36,1263273.0,36.069,36.0774,36.0191,36.0607,1263273.0
2017-08-18 09:50:00,43.37,43.38,43.31,43.32,461024.0,36.069,36.0774,36.0191,36.0275,461024.0
2017-08-18 09:55:00,43.32,43.33,43.29,43.32,1632412.0,36.0275,36.0358,36.0025,36.0275,1632412.0
2017-08-18 10:00:00,43.32,43.4,43.31,43.39,1038331.0,36.0275,36.094,36.0191,36.0857,1038331.0
2017-08-18 10:05:00,43.39,43.42,43.38,43.41,492579.0,36.0857,36.1106,36.0774,36.1023,492579.0
2017-08-18 10:10:00,43.4,43.42,43.38,43.41,486293.0,36.094,36.1106,36.0774,36.1023,486293.0
2017-08-18 10:15:00,43.41,43.46,43.4,43.43,1409314.0,36.1023,36.1439,36.094,36.1189,1409314.0
2017-08-18 10:20:00,43.43,43.47,43.42,43.44,1084262.0,36.1189,36.1522,36.1106,36.1273,1084262.0
2017-08-18 10:25:00,43.44,43.45,43.41,43.42,812359.0,36.1273,36.1356,36.1023,36.1106,812359.0
2017-08-18 10:30:00,43.41,43.42,43.37,43.4,153809.0,36.1023,36.1106,36.069,36.094,153809.0
2017-08-18 10:35:00,43.41,43.49,43.41,43.48,1944575.0,36.1023,36.1688,36.1023,36.1605,1944575.0
2017-08-18 10:40:00,43.49,43.53,43.48,43.51,785307.0,36.1688,36.2021,36.1605,36.1855,785307.0
2017-08-18 10:45:00,43.51,43.51,43.49,43.51,655254.0,36.1855,36.1855,36.1688,36.1855,655254.0
2017-08-18 10:50:00,43.51,43.56,43.5,43.54,1292123.0,36.1855,36.2271,36.1772,36.2104,1292123.0
2017-08-18 10:55:00,43.54,43.61,43.54,43.58,2381527.0,36.2104,36.2686,36.2104,36.2437,2381527.0
2017-08-18 11:00:00,43.58,43.6,43.57,43.58,841933.0,36.2437,36.2603,36.2354,36.2437,841933.0
2017-08-18 11:05:00,43.58,43.59,43.52,43.53,1170391.0,36.2437,36.252,36.1938,36.2021,1170391.0
2017-08-18 11:10:00,43.52,43.54,43.5,43.53,339551.0,36.1938,36.2104,36.1772,36.2021,339551.0
2017-08-18 11:15:00,43.53,43.62,43.52,43.62,1730351.0,36.2021,36.277,36.1938,36.277,1730351.0
2017-08-18 11:20:00,43.61,43.63,43.6,43.62,833905.0,36.2686,36.2853,36.2603,36.277,833905.0
2017-08-18 11:25:00,43.63,43.72,43.62,43.71,1122976.0,36.2853,36.3601,36.277,36.3518,1122976.0
2017-08-18 11:30:00,43.71,43.73,43.66,43.71,522472.0,36.3518,36.3684,36.3102,36.3518,522472.0
2017-08-18 11:35:00,43.71,43.72,43.67,43.71,335291.0,36.3518,36.3601,36.3185,36.3518,335291.0
2017-08-18 11:40:00,43.71,43.73,43.67,43.71,235690.0,36.3518,36.3684,36.3185,36.3518,235690.0
2017-08-18 11:45:00,43.71,43.74,43.69,43.73,137682.0,36.3518,36.3768,36.3352,36.3684,137682.0
2017-08-18 11:50:00,43.74,43.81,43.73,43.8,782134.0,36.3768,36.435,36.3684,36.4267,782134.0
2017-08-18 11:55:00,43.79,43.81,43.77,43.78,192874.0,36.4183,36.435,36.4017,36.41,192874.0
2017-08-18 12:00:00,43.79,43.79,43.72,43.72,183056.0,36.4183,36.4183,36.3601,36.3601,183056.0
2017-08-18 12:05:00,43.73,43.74,43.71,43.73,323842.0,36.3684,36.3768,36.3518,36.3684,323842.0
2017-08-18 12:10:00,43.74,43.77,43.72,43.73,217827.0,36.3768,36.4017,36.3601,36.3684,217827.0
2017-08-18 12:15:00,43.73,43.75,43.69,43.7,1044626.0,36.3684,36.3851,36.3352,36.3435,1044626.0
2017-08-18 12:20:00,43.71,43.72,43.66,43.67,295770.0,36.3518,36.3601,36.3102,36.3185,295770.0
2017-08-18 12:25:00,43.68,43.73,43.67,43.73,261539.0,36.3269,36.3684,36.3185,36.3684,261539.0
2017-08-18 12:30:00,43.73,43.77,43.71,43.77,509965.0,36.3684,36.4017,36.3518,36.4017,509965.0
2017-08-18 12:35:00,43.77,43.77,43.75,43.76,2954673.0,36.4017,36.4017,36.3851,36.3934,2954673.0
2017-08-18 12:40:00,43.75,43.85,43.75,43.79,619098.0,36.3851,36.4682,36.3851,36.4183,619098.0
2017-08-18 12:45:00,43.79,43.82,43.76,43.81,579793.0,36.4183,36.4433,36.3934,36.435,579793.0
2017-08-18 12:50:00,43.8,43.82,43.78,43.81,512369.0,36.4267,36.4433,36.41,36.435,512369.0
2017-08-18 12:55:00,43.82,43.82,43.79,43.79,252537.0,36.4433,36.4433,36.4183,36.4183,252537.0
2017-08-18 13:00:00,43.79,43.81,43.75,43.76,696390.0,36.4183,36.435,36.3851,36.3934,696390.0
2017-08-18 13:05:00,43.76,43.79,43.76,43.76,515694.0,36.3934,36.4183,36.3934,36.3934,515694.0
2017-08-18 13:10:00,43.77,43.81,43.75,43.76,361599.0,36.4017,36.435,36.3851,36.3934,361599.0
2017-08-18 13:15:00,43.75,43.79,43.74,43.75,237075.0,36.3851,36.4183,36.3768,36.3851,237075.0
2017-08-18 13:20:00,43.75,43.75,43.72,43.73,395009.0,36.3851,36.3851,36.3601,36.3684,395009.0
2017-08-18 13:25:00,43.73,43.75,43.72,43.74,264086.0,36.3684,36.3851,36.3601,36.3768,264086.0
2017-08-18 13:30:00,43.74,43.77,43.73,43.76,134210.0,36.3768,36.4017,36.3684,36.3934,134210.0
2017-08-18 13:35:00,43.75,43.76,43.7,43.71,184593.0,36.3851,36.3934,36.3435,36.3518,184593.0
2017-08-18 13:40:00,43.72,43.72,43.69,43.71,132113.0,36.3601,36.3601,36.3352,36.3518,132113.0
2017-08-18 13:45:00,43.7,43.73,43.7,43.73,171638.0,36.3435,36.3684,36.3435,36.3684,171638.0
2017-08-18 13:50:00,43.73,43.73,43.7,43.71,346001.0,36.3684,36.3684,36.3435,36.3518,346001.0
2017-08-18 13:55:00,43.71,43.71,43.67,43.67,304258.0,36.3518,36.3518,36.3185,36.3185,304258.0
2017-08-18 14:00:00,43.67,43.69,43.66,43.68,202146.0,36.3185,36.3352,36.3102,36.3269,202146.0
2017-08-18 14:05:00,43.68,43.7,43.66,43.68,265441.0,36.3269,36.3435,36.3102,36.3269,265441.0
2017-08-18 14:10:00,43.69,43.7,43.67,43.68,299435.0,36.3352,36.3435,36.3185,36.3269,299435.0
2017-08-18 14:15:00,43.69,43.69,43.67,43.68,124081.0,36.3352,36.3352,36.3185,36.3269,124081.0
2017-08-18 14:20:00,43.68,43.69,43.67,43.69,75382.0,36.3269,36.3352,36.3185,36.3352,75382.0
2017-08-18 14:25:00,43.69,43.71,43.68,43.71,234925.0,36.3352,36.3518,36.3269,36.3518,234925.0
2017-08-18 14:30:00,43.7,43.73,43.7,43.71,487452.0,36.3435,36.3684,36.3435,36.3518,487452.0
2017-08-18 14:35:00,43.71,43.74,43.7,43.73,1373971.0,36.3518,36.3768,36.3435,36.3684,1373971.0
2017-08-18 14:40:00,43.73,43.75,43.73,43.74,351200.0,36.3684,36.3851,36.3684,36.3768,351200.0
2017-08-18 14:45:00,43.74,43.74,43.72,43.74,266191.0,36.3768,36.3768,36.3601,36.3768,266191.0
2017-08-18 14:50:00,43.74,43.74,43.72,43.73,298105.0,36.3768,36.3768,36.3601,36.3684,298105.0
2017-08-18 14:55:00,43.73,43.74,43.73,43.73,194028.0,36.3684,36.3768,36.3684,36.3684,194028.0
2017-08-18 15:00:00,43.74,43.75,43.72,43.74,104973.0,36.3768,36.3851,36.3601,36.3768,104973.0
2017-08-18 15:05:00,43.75,43.78,43.74,43.76,285084.0,36.3851,36.41,36.3768,36.3934,285084.0
2017-08-18 15:10:00,43.76,43.76,43.72,43.72,215417.0,36.3934,36.3934,36.3601,36.3601,215417.0
2017-08-18 15:15:00,43.72,43.73,43.7,43.71,517596.0,36.3601,36.3684,36.3435,36.3518,517596.0
2017-08-18 15:20:00,43.71,43.73,43.69,43.71,347816.0,36.3518,36.3684,36.3352,36.3518,347816.0
2017-08-18 15:25:00,43.71,43.72,43.7,43.72,251319.0,36.3518,36.3601,36.3435,36.3601,251319.0
2017-08-18 15:30:00,43.72,43.72,43.69,43.72,590461.0,36.3601,36.3601,36.3352,36.3601,590461.0
2017-08-18 15:35:00,43.71,43.75,43.69,43.73,654855.0,36.3518,36.3851,36.3352,36.3684,654855.0
2017-08-18 15:40:00,43.73,43.74,43.73,43.73,293625.0,36.3684,36.3768,36.3684,36.3684,293625.0
2017-08-18 15:45:00,43.73,43.74,43.72,43.73,1078609.0,36.3684,36.3768,36.3601,36.3684,1078609.0
2017-08-18 15:50:00,43.72,43.73,43.69,43.71,861119.0,36.3601,36.3684,36.3352,36.3518,861119.0
2017-08-18 15:55:00,43.71,43.71,43.64,43.66,2894430.0,36.3518,36.3518,36.2936,36.3102,2894430.0
2017-08-21 09:30:00,43.77,43.79,43.72,43.76,690453.0,36.4017,36.4183,36.3601,36.3934,690453.0
2017-08-21 09:35:00,43.76,43.82,43.75,43.8,617378.0,36.3934,36.4433,36.3851,36.4267,617378.0
2017-08-21 09:40:00,43.81,43.85,43.8,43.83,347312.0,36.435,36.4682,36.4267,36.4516,347312.0
2017-08-21 09:45:00,43.84,43.86,43.8,43.85,323467.0,36.4599,36.4766,36.4267,36.4682,323467.0
2017-08-21 09:50:00,43.85,43.85,43.82,43.83,241066.0,36.4682,36.4682,36.4433,36.4516,241066.0
2017-08-21 09:55:00,43.83,43.83,43.76,43.77,620493.0,36.4516,36.4516,36.3934,36.4017,620493.0
2017-08-21 10:00:00,43.77,43.8,43.73,43.76,1114008.0,36.4017,36.4267,36.3684,36.3934,1114008.0
2017-08-21 10:05:00,43.76,43.79,43.73,43.79,375070.0,36.3934,36.4183,36.3684,36.4183,375070.0
2017-08-21 10:10:00,43.79,43.79,43.7,43.74,1012772.0,36.4183,36.4183,36.3435,36.3768,1012772.0
2017-08-21 10:15:00,43.74,43.75,43.7,43.72,530992.0,36.3768,36.3851,36.3435,36.3601,530992.0
2017-08-21 10:20:00,43.72,43.72,43.67,43.69,654879.0,36.3601,36.3601,36.3185,36.3352,654879.0
2017-08-21 10:25:00,43.69,43.73,43.68,43.72,500953.0,36.3352,36.3684,36.3269,36.3601,500953.0
2017-08-21 10:30:00,43.72,43.76,43.7,43.74,174551.0,36.3601,36.3934,36.3435,36.3768,174551.0
2017-08-21 10:35:00,43.75,43.76,43.72,43.73,191438.0,36.3851,36.3934,36.3601,36.3684,191438.0
2017-08-21 10:40:00,43.73,43.8,43.73,43.79,233895.0,36.3684,36.4267,36.3684,36.4183,233895.0
2017-08-21 10:45:00,43.79,43.81,43.78,43.78,154471.0,36.4183,36.435,36.41,36.41,154471.0
2017-08-21 10:50:00,43.78,43.81,43.78,43.79,173534.0,36.41,36.435,36.41,36.4183,173534.0
2017-08-21 10:55:00,43.79,43.8,43.77,43.8,158976.0,36.4183,36.4267,36.4017,36.4267,158976.0
2017-08-21 11:00:00,43.8,43.8,43.76,43.78,133563.0,36.4267,36.4267,36.3934,36.41,133563.0
2017-08-21 11:05:00,43.78,43.81,43.76,43.8,175699.0,36.41,36.435,36.3934,36.4267,175699.0
2017-08-21 11:10:00,43.8,43.84,43.8,43.84,106494.0,36.4267,36.4599,36.4267,36.4599,106494.0
2017-08-21 11:15:00,43.84,43.87,43.82,43.87,849354.0,36.4599,36.4849,36.4433,36.4849,849354.0
2017-08-21 11:20:00,43.87,43.89,43.86,43.87,162192.0,36.4849,36.5015,36.4766,36.4849,162192.0
2017-08-21 11:25:00,43.87,43.88,43.84,43.84,122786.0,36.4849,36.4932,36.4599,36.4599,122786.0
2017-08-21 11:30:00,43.85,43.88,43.84,43.88,406228.0,36.4682,36.4932,36.4599,36.4932,406228.0
2017-08-21 11:35:00,43.88,43.89,43.85,43.89,435333.0,36.4932,36.5015,36.4682,36.5015,435333.0
2017-08-21 11:40:00,43.89,43.9,43.87,43.9,433593.0,36.5015,36.5098,36.4849,36.5098,433593.0
2017-08-21 11:45:00,43.9,43.92,43.89,43.9,289597.0,36.5098,36.5265,36.5015,36.5098,289597.0
2017-08-21 11:50:00,43.9,43.9,43.87,43.9,219235.0,36.5098,36.5098,36.4849,36.5098,219235.0
2017-08-21 11:55:00,43.9,43.9,43.87,43.88,191678.0,36.5098,36.5098,36.4849,36.4932,191678.0
2017-08-21 12:00:00,43.87,43.89,43.86,43.87,160350.0,36.4849,36.5015,36.4766,36.4849,160350.0
2017-08-21 12:05:00,43.87,43.88,43.85,43.86,107278.0,36.4849,36.4932,36.4682,36.4766,107278.0
2017-08-21 12:10:00,43.86,43.87,43.84,43.84,125747.0,36.4766,36.4849,36.4599,36.4599,125747.0
2017-08-21 12:15:00,43.84,43.85,43.83,43.84,128692.0,36.4599,36.4682,36.4516,36.4599,128692.0
2017-08-21 12:20:00,43.83,43.87,43.83,43.86,266925.0,36.4516,36.4849,36.4516,36.4766,266925.0
2017-08-21 12:25:00,43.86,43.88,43.86,43.88,120877.0,36.4766,36.4932,36.4766,36.4932,120877.0
2017-08-21 12:30:00,43.88,43.89,43.86,43.88,160774.0,36.4932,36.5015,36.4766,36.4932,160774.0
2017-08-21 12:35:00,43.87,43.87,43.85,43.86,65498.0,36.4849,36.4849,36.4682,36.4766,65498.0
2017-08-21 12:40:00,43.86,43.86,43.82,43.84,171234.0,36.4766,36.4766,36.4433,36.4599,171234.0
2017-08-21 12:45:00,43.84,43.85,43.83,43.85,98717.0,36.4599,36.4682,36.4516,36.4682,98717.0
2017-08-21 12:50:00,43.84,43.86,43.83,43.84,88224.0,36.4599,36.4766,36.4516,36.4599,88224.0
2017-08-21 12:55:00,43.84,43.86,43.83,43.84,140696.0,36.4599,36.4766,36.4516,36.4599,140696.0
2017-08-21 13:00:00,43.85,43.86,43.83,43.85,88983.0,36.4682,36.4766,36.4516,36.4682,88983.0
2017-08-21 13:05:00,43.85,43.86,43.84,43.86,42174.0,36.4682,36.4766,36.4599,36.4766,42174.0
2017-08-21 13:10:00,43.86,43.86,43.84,43.85,255888.0,36.4766,36.4766,36.4599,36.4682,255888.0
2017-08-21 13:15:00,43.84,43.85,43.81,43.82,105947.0,36.4599,36.4682,36.435,36.4433,105947.0
2017-08-21 13:20:00,43.82,43.84,43.81,43.83,105419.0,36.4433,36.4599,36.435,36.4516,105419.0
2017-08-21 13:25:00,43.84,43.84,43.81,43.82,288943.0,36.4599,36.4599,36.435,36.4433,288943.0
2017-08-21 13:30:00,43.82,43.82,43.8,43.82,93981.0,36.4433,36.4433,36.4267,36.4433,93981.0
2017-08-21 13:35:00,43.82,43.82,43.78,43.8,183969.0,36.4433,36.4433,36.41,36.4267,183969.0
2017-08-21 13:40:00,43.8,43.81,43.79,43.8,38196.0,36.4267,36.435,36.4183,36.4267,38196.0
2017-08-21 13:45:00,43.8,43.81,43.8,43.8,51103.0,36.4267,36.435,36.4267,36.4267,51103.0
2017-08-21 13:50:00,43.8,43.81,43.77,43.77,170862.0,36.4267,36.435,36.4017,36.4017,170862.0
2017-08-21 13:55:00,43.77,43.78,43.73,43.75,276066.0,36.4017,36.41,36.3684,36.3851,276066.0
2017-08-21 14:00:00,43.75,43.77,43.74,43.74,176204.0,36.3851,36.4017,36.3768,36.3768,176204.0
2017-08-21 14:05:00,43.75,43.75,43.73,43.75,81559.0,36.3851,36.3851,36.3684,36.3851,81559.0
2017-08-21 14:10:00,43.75,43.76,43.72,43.76,273752.0,36.3851,36.3934,36.3601,36.3934,273752.0
2017-08-21 14:15:00,43.76,43.76,43.72,43.73,142729.0,36.3934,36.3934,36.3601,36.3684,142729.0
2017-08-21 14:20:00,43.73,43.75,43.71,43.75,143502.0,36.3684,36.3851,36.3518,36.3851,143502.0
2017-08-21 14:25:00,43.75,43.77,43.74,43.74,147166.0,36.3851,36.4017,36.3768,36.3768,147166.0
2017-08-21 14:30:00,43.75,43.75,43.72,43.73,100338.0,36.3851,36.3851,36.3601,36.3684,100338.0
2017-08-21 14:35:00,43.73,43.75,43.73,43.74,110560.0,36.3684,36.3851,36.3684,36.3768,110560.0
2017-08-21 14:40:00,43.74,43.75,43.72,43.75,174976.0,36.3768,36.3851,36.3601,36.3851,174976.0
2017-08-21 14:45:00,43.75,43.77,43.74,43.75,137692.0,36.3851,36.4017,36.3768,36.3851,137692.0
2017-08-21 14:50:00,43.75,43.77,43.74,43.76,52458.0,36.3851,36.4017,36.3768,36.3934,52458.0
2017-08-21 14:55:00,43.76,43.77,43.75,43.76,81545.0,36.3934,36.4017,36.3851,36.3934,81545.0
2017-08-21 15:00:00,43.77,43.77,43.73,43.75,199985.0,36.4017,36.4017,36.3684,36.3851,199985.0
2017-08-21 15:05:00,43.76,43.76,43.75,43.76,46496.0,36.3934,36.3934,36.3851,36.3934,46496.0
2017-08-21 15:10:00,43.76,43.76,43.72,43.74,158765.0,36.3934,36.3934,36.3601,36.3768,158765.0
2017-08-21 15:15:00,43.74,43.74,43.73,43.73,116984.0,36.3768,36.3768,36.3684,36.3684,116984.0
2017-08-21 15:20:00,43.73,43.79,43.73,43.79,304854.0,36.3684,36.4183,36.3684,36.4183,304854.0
2017-08-21 15:25:00,43.79,43.81,43.78,43.8,201079.0,36.4183,36.435,36.41,36.4267,201079.0
2017-08-21 15:30:00,43.8,43.83,43.8,43.83,289497.0,36.4267,36.4516,36.4267,36.4516,289497.0
2017-08-21 15:35:00,43.83,43.83,43.8,43.83,392505.0,36.4516,36.4516,36.4267,36.4516,392505.0
2017-08-21 15:40:00,43.83,43.84,43.81,43.83,653244.0,36.4516,36.4599,36.435,36.4516,653244.0
2017-08-21 15:45:00,43.83,43.84,43.82,43.84,481426.0,36.4516,36.4599,36.4433,36.4599,481426.0
2017-08-21 15:50:00,43.84,43.86,43.83,43.86,621975.0,36.4599,36.4766,36.4516,36.4766,621975.0
2017-08-21 15:55:00,43.85,43.86,43.81,43.82,1156030.0,36.4682,36.4766,36.435,36.4433,1156030.0
2017-08-22 09:30:00,44.14,44.2,44.1,44.2,1077348.0,36.7094,36.7593,36.6762,36.7593,1077348.0
2017-08-22 09:35:00,44.19,44.25,44.19,44.24,402098.0,36.751,36.8009,36.751,36.7926,402098.0
2017-08-22 09:40:00,44.24,44.25,44.22,44.23,487457.0,36.7926,36.8009,36.776,36.7843,487457.0
2017-08-22 09:45:00,44.24,44.25,44.22,44.23,362186.0,36.7926,36.8009,36.776,36.7843,362186.0
2017-08-22 09:50:00,44.23,44.27,44.22,44.26,449385.0,36.7843,36.8175,36.776,36.8092,449385.0
2017-08-22 09:55:00,44.26,44.26,44.19,44.19,665676.0,36.8092,36.8092,36.751,36.751,665676.0
2017-08-22 10:00:00,44.2,44.23,44.19,44.2,431028.0,36.7593,36.7843,36.751,36.7593,431028.0
2017-08-22 10:05:00,44.2,44.22,44.19,44.22,171706.0,36.7593,36.776,36.751,36.776,171706.0
2017-08-22 10:10:00,44.22,44.24,44.21,44.24,292594.0,36.776,36.7926,36.7676,36.7926,292594.0
2017-08-22 10:15:00,44.24,44.25,44.22,44.23,225213.0,36.7926,36.8009,36.776,36.7843,225213.0
2017-08-22 10:20:00,44.23,44.26,44.23,44.25,286722.0,36.7843,36.8092,36.7843,36.8009,286722.0
2017-08-22 10:25:00,44.24,44.26,44.24,44.25,187551.0,36.7926,36.8092,36.7926,36.8009,187551.0
2017-08-22 10:30:00,44.25,44.26,44.25,44.26,322265.0,36.8009,36.8092,36.8009,36.8092,322265.0
2017-08-22 10:35:00,44.26,44.28,44.25,44.28,282788.0,36.8092,36.8259,36.8009,36.8259,282788.0
2017-08-22 10:40:00,44.27,44.28,44.25,44.26,286152.0,36.8175,36.8259,36.8009,36.8092,286152.0
2017-08-22 10:45:00,44.26,44.29,44.25,44.29,324706.0,36.8092,36.8342,36.8009,36.8342,324706.0
2017-08-22 10:50:00,44.29,44.31,44.28,44.31,224858.0,36.8342,36.8508,36.8259,36.8508,224858.0
2017-08-22 10:55:00,44.3,44.31,44.29,44.29,335765.0,36.8425,36.8508,36.8342,36.8342,335765.0
2017-08-22 11:00:00,44.3,44.31,44.27,44.29,293384.0,36.8425,36.8508,36.8175,36.8342,293384.0
2017-08-22 11:05:00,44.29,44.3,44.28,44.29,62329.0,36.8342,36.8425,36.8259,36.8342,62329.0
2017-08-22 11:10:00,44.29,44.31,44.29,44.31,232233.0,36.8342,36.8508,36.8342,36.8508,232233.0
2017-08-22 11:15:00,44.31,44.32,44.29,44.3,199628.0,36.8508,36.8591,36.8342,36.8425,199628.0
2017-08-22 11:20:00,44.3,44.32,44.29,44.32,283862.0,36.8425,36.8591,36.8342,36.8591,283862.0
2017-08-22 11:25:00,44.31,44.32,44.3,44.32,108940.0,36.8508,36.8591,36.8425,36.8591,108940.0
2017-08-22 11:30:00,44.32,44.33,44.3,44.31,168027.0,36.8591,36.8674,36.8425,36.8508,168027.0
2017-08-22 11:35:00,44.31,44.36,44.31,44.35,247899.0,36.8508,36.8924,36.8508,36.8841,247899.0
2017-08-22 11:40:00,44.35,44.35,44.32,44.33,299190.0,36.8841,36.8841,36.8591,36.8674,299190.0
2017-08-22 11:45:00,44.32,44.33,44.31,44.32,129520.0,36.8591,36.8674,36.8508,36.8591,129520.0
2017-08-22 11:50:00,44.33,44.34,44.32,44.34,95056.0,36.8674,36.8758,36.8591,36.8758,95056.0
2017-08-22 11:55:00,44.34,44.35,44.33,44.34,88378.0,36.8758,36.8841,36.8674,36.8758,88378.0
2017-08-22 12:00:00,44.34,44.38,44.34,44.36,790584.0,36.8758,36.909,36.8758,36.8924,790584.0
2017-08-22 12:05:00,44.36,44.36,44.35,44.35,247391.0,36.8924,36.8924,36.8841,36.8841,247391.0
2017-08-22 12:10:00,44.36,44.37,44.35,44.37,165995.0,36.8924,36.9007,36.8841,36.9007,165995.0
2017-08-22 12:15:00,44.36,44.37,44.33,44.34,186401.0,36.8924,36.9007,36.8674,36.8758,186401.0
2017-08-22 12:20:00,44.34,44.34,44.3,44.3,186654.0,36.8758,36.8758,36.8425,36.8425,186654.0
2017-08-22 12:25:00,44.3,44.31,44.29,44.3,252655.0,36.8425,36.8508,36.8342,36.8425,252655.0
2017-08-22 12:30:00,44.3,44.32,44.3,44.31,294164.0,36.8425,36.8591,36.8425,36.8508,294164.0
2017-08-22 12:35:00,44.31,44.31,44.29,44.3,213602.0,36.8508,36.8508,36.8342,36.8425,213602.0
2017-08-22 12:40:00,44.3,44.31,44.29,44.3,125949.0,36.8425,36.8508,36.8342,36.8425,125949.0
2017-08-22 12:45:00,44.3,44.31,44.29,44.3,115837.0,36.8425,36.8508,36.8342,36.8425,115837.0
2017-08-22 12:50:00,44.3,44.31,44.3,44.31,31795.0,36.8425,36.8508,36.8425,36.8508,31795.0
2017-08-22 12:55:00,44.3,44.33,44.3,44.33,95292.0,36.8425,36.8674,36.8425,36.8674,95292.0
2017-08-22 13:00:00,44.33,44.34,44.33,44.33,202819.0,36.8674,36.8758,36.8674,36.8674,202819.0
2017-08-22 13:05:00,44.34,44.34,44.32,44.33,112068.0,36.8758,36.8758,36.8591,36.8674,112068.0
2017-08-22 13:10:00,44.33,44.33,44.32,44.33,35935.0,36.8674,36.8674,36.8591,36.8674,35935.0
2017-08-22 13:15:00,44.33,44.33,44.28,44.29,151961.0,36.8674,36.8674,36.8259,36.8342,151961.0
2017-08-22 13:20:00,44.28,44.29,44.27,44.28,114371.0,36.8259,36.8342,36.8175,36.8259,114371.0
2017-08-22 13:25:00,44.28,44.29,44.27,44.27,117651.0,36.8259,36.8342,36.8175,36.8175,117651.0
2017-08-22 13:30:00,44.27,44.28,44.27,44.28,266368.0,36.8175,36.8259,36.8175,36.8259,266368.0
2017-08-22 13:35:00,44.28,44.3,44.27,44.3,241340.0,36.8259,36.8425,36.8175,36.8425,241340.0
2017-08-22 13:40:00,44.3,44.3,44.26,44.26,130832.0,36.8425,36.8425,36.8092,36.8092,130832.0
2017-08-22 13:45:00,44.26,44.28,44.26,44.28,192050.0,36.8092,36.8259,36.8092,36.8259,192050.0
2017-08-22 13:50:00,44.27,44.28,44.27,44.27,59458.0,36.8175,36.8259,36.8175,36.8175,59458.0
2017-08-22 13:55:00,44.27,44.28,44.24,44.25,146779.0,36.8175,36.8259,36.7926,36.8009,146779.0
2017-08-22 14:00:00,44.24,44.25,44.24,44.25,68128.0,36.7926,36.8009,36.7926,36.8009,68128.0
2017-08-22 14:05:00,44.24,44.25,44.24,44.24,97453.0,36.7926,36.8009,36.7926,36.7926,97453.0
2017-08-22 14:10:00,44.24,44.26,44.24,44.25,97683.0,36.7926,36.8092,36.7926,36.8009,97683.0
2017-08-22 14:15:00,44.26,44.29,44.25,44.29,233181.0,36.8092,36.8342,36.8009,36.8342,233181.0
2017-08-22 14:20:00,44.29,44.3,44.28,44.29,198669.0,36.8342,36.8425,36.8259,36.8342,198669.0
2017-08-22 14:25:00,44.29,44.3,44.27,44.28,161079.0,36.8342,36.8425,36.8175,36.8259,161079.0
2017-08-22 14:30:00,44.27,44.3,44.27,44.3,94235.0,36.8175,36.8425,36.8175,36.8425,94235.0
2017-08-22 14:35:00,44.3,44.31,44.29,44.3,188855.0,36.8425,36.8508,36.8342,36.8425,188855.0
2017-08-22 14:40:00,44.29,44.3,44.27,44.28,252377.0,36.8342,36.8425,36.8175,36.8259,252377.0
2017-08-22 14:45:00,44.28,44.28,44.26,44.26,124447.0,36.8259,36.8259,36.8092,36.8092,124447.0
2017-08-22 14:50:00,44.26,44.27,44.25,44.26,207100.0,36.8092,36.8175,36.8009,36.8092,207100.0
2017-08-22 14:55:00,44.26,44.27,44.25,44.26,164074.0,36.8092,36.8175,36.8009,36.8092,164074.0
2017-08-22 15:00:00,44.25,44.26,44.24,44.26,112282.0,36.8009,36.8092,36.7926,36.8092,112282.0
2017-08-22 15:05:00,44.26,44.28,44.25,44.27,238235.0,36.8092,36.8259,36.8009,36.8175,238235.0
2017-08-22 15:10:00,44.27,44.3,44.27,44.3,360908.0,36.8175,36.8425,36.8175,36.8425,360908.0
2017-08-22 15:15:00,44.3,44.31,44.29,44.3,115181.0,36.8425,36.8508,36.8342,36.8425,115181.0
2017-08-22 15:20:00,44.3,44.32,44.29,44.3,487091.0,36.8425,36.8591,36.8342,36.8425,487091.0
2017-08-22 15:25:00,44.29,44.3,44.29,44.3,72694.0,36.8342,36.8425,36.8342,36.8425,72694.0
2017-08-22 15:30:00,44.29,44.32,44.29,44.31,411037.0,36.8342,36.8591,36.8342,36.8508,411037.0
2017-08-22 15:35:00,44.31,44.33,44.31,44.32,269786.0,36.8508,36.8674,36.8508,36.8591,269786.0
2017-08-22 15:40:00,44.32,44.35,44.32,44.34,677181.0,36.8591,36.8841,36.8591,36.8758,677181.0
2017-08-22 15:45:00,44.34,44.37,44.33,44.34,487192.0,36.8758,36.9007,36.8674,36.8758,487192.0
2017-08-22 15:50:00,44.34,44.35,44.29,44.31,1999126.0,36.8758,36.8841,36.8342,36.8508,1999126.0
2017-08-22 15:55:00,44.3,44.31,44.27,44.3,3584573.0,36.8425,36.8508,36.8175,36.8425,3584573.0
2017-08-23 09:30:00,44.23,44.29,44.21,44.22,1095015.0,36.7843,36.8342,36.7676,36.776,1095015.0
2017-08-23 09:35:00,44.22,44.29,44.21,44.28,750901.0,36.776,36.8342,36.7676,36.8259,750901.0
2017-08-23 09:40:00,44.29,44.29,44.24,44.27,407335.0,36.8342,36.8342,36.7926,36.8175,407335.0
2017-08-23 09:45:00,44.27,44.31,44.26,44.29,542660.0,36.8175,36.8508,36.8092,36.8342,542660.0
2017-08-23 09:50:00,44.3,44.33,44.27,44.32,405202.0,36.8425,36.8674,36.8175,36.8591,405202.0
2017-08-23 09:55:00,44.32,44.33,44.31,44.33,289512.0,36.8591,36.8674,36.8508,36.8674,289512.0
2017-08-23 10:00:00,44.33,44.33,44.29,44.31,683536.0,36.8674,36.8674,36.8342,36.8508,683536.0
2017-08-23 10:05:00,44.31,44.32,44.25,44.26,603472.0,36.8508,36.8591,36.8009,36.8092,603472.0
2017-08-23 10:10:00,44.27,44.32,44.26,44.3,701809.0,36.8175,36.8591,36.8092,36.8425,701809.0
2017-08-23 10:15:00,44.31,44.37,44.3,44.37,506014.0,36.8508,36.9007,36.8425,36.9007,506014.0
2017-08-23 10:20:00,44.37,44.39,44.35,44.37,309363.0,36.9007,36.9173,36.8841,36.9007,309363.0
2017-08-23 10:25:00,44.37,44.39,44.35,44.38,139217.0,36.9007,36.9173,36.8841,36.909,139217.0
2017-08-23 10:30:00,44.39,44.39,44.35,44.37,289223.0,36.9173,36.9173,36.8841,36.9007,289223.0
2017-08-23 10:35:00,44.38,44.39,44.36,44.38,145957.0,36.909,36.9173,36.8924,36.909,145957.0
2017-08-23 10:40:00,44.38,44.4,44.35,44.39,320771.0,36.909,36.9257,36.8841,36.9173,320771.0
2017-08-23 10:45:00,44.4,44.44,44.39,44.43,1442779.0,36.9257,36.9589,36.9173,36.9506,1442779.0
2017-08-23 10:50:00,44.43,44.43,44.4,44.41,381544.0,36.9506,36.9506,36.9257,36.934,381544.0
2017-08-23 10:55:00,44.41,44.41,44.38,44.39,222582.0,36.934,36.934,36.909,36.9173,222582.0
2017-08-23 11:00:00,44.4,44.41,44.39,44.41,288835.0,36.9257,36.934,36.9173,36.934,288835.0
2017-08-23 11:05:00,44.41,44.42,44.4,44.41,175018.0,36.934,36.9423,36.9257,36.934,175018.0
2017-08-23 11:10:00,44.41,44.42,44.37,44.38,263647.0,36.934,36.9423,36.9007,36.909,263647.0
2017-08-23 11:15:00,44.38,44.43,44.37,44.43,287797.0,36.909,36.9506,36.9007,36.9506,287797.0
2017-08-23 11:20:00,44.43,44.44,44.41,44.42,227434.0,36.9506,36.9589,36.934,36.9423,227434.0
2017-08-23 11:25:00,44.41,44.45,44.41,44.44,158919.0,36.934,36.9672,36.934,36.9589,158919.0
2017-08-23 11:30:00,44.44,44.44,44.41,44.42,177965.0,36.9589,36.9589,36.934,36.9423,177965.0
2017-08-23 11:35:00,44.42,44.44,44.41,44.44,115734.0,36.9423,36.9589,36.934,36.9589,115734.0
2017-08-23 11:40:00,44.44,44.45,44.42,44.42,182185.0,36.9589,36.9672,36.9423,36.9423,182185.0
2017-08-23 11:45:00,44.42,44.45,44.42,44.44,82909.0,36.9423,36.9672,36.9423,36.9589,82909.0
2017-08-23 11:50:00,44.44,44.46,44.42,44.46,1192446.0,36.9589,36.9756,36.9423,36.9756,1192446.0
2017-08-23 11:55:00,44.46,44.46,44.44,44.44,494297.0,36.9756,36.9756,36.9589,36.9589,494297.0
2017-08-23 12:00:00,44.45,44.45,44.44,44.45,145552.0,36.9672,36.9672,36.9589,36.9672,145552.0
2017-08-23 12:05:00,44.45,44.48,44.44,44.47,113580.0,36.9672,36.9922,36.9589,36.9839,113580.0
2017-08-23 12:10:00,44.47,44.47,44.45,44.47,120627.0,36.9839,36.9839,36.9672,36.9839,120627.0
2017-08-23 12:15:00,44.47,44.48,44.46,44.46,229932.0,36.9839,36.9922,36.9756,36.9756,229932.0
2017-08-23 12:20:00,44.46,44.46,44.43,44.45,572610.0,36.9756,36.9756,36.9506,36.9672,572610.0
2017-08-23 12:25:00,44.44,44.46,44.42,44.45,243825.0,36.9589,36.9756,36.9423,36.9672,243825.0
2017-08-23 12:30:00,44.45,44.46,44.44,44.45,92947.0,36.9672,36.9756,36.9589,36.9672,92947.0
2017-08-23 12:35:00,44.45,44.45,44.43,44.44,173355.0,36.9672,36.9672,36.9506,36.9589,173355.0
2017-08-23 12:40:00,44.44,44.44,44.42,44.43,126308.0,36.9589,36.9589,36.9423,36.9506,126308.0
2017-08-23 12:45:00,44.43,44.45,44.41,44.42,2233687.0,36.9506,36.9672,36.934,36.9423,2233687.0
2017-08-23 12:50:00,44.43,44.44,44.42,44.44,171670.0,36.9506,36.9589,36.9423,36.9589,171670.0
2017-08-23 12:55:00,44.44,44.45,44.43,44.45,182201.0,36.9589,36.9672,36.9506,36.9672,182201.0
2017-08-23 13:00:00,44.45,44.46,44.44,44.45,112609.0,36.9672,36.9756,36.9589,36.9672,112609.0
2017-08-23 13:05:00,44.45,44.45,44.44,44.44,170411.0,36.9672,36.9672,36.9589,36.9589,170411.0
2017-08-23 13:10:00,44.44,44.45,44.43,44.45,199034.0,36.9589,36.9672,36.9506,36.9672,199034.0
2017-08-23 13:15:00,44.44,44.45,44.41,44.43,472165.0,36.9589,36.9672,36.934,36.9506,472165.0
2017-08-23 13:20:00,44.43,44.44,44.42,44.42,94923.0,36.9506,36.9589,36.9423,36.9423,94923.0
2017-08-23 13:25:00,44.43,44.45,44.42,44.44,283324.0,36.9506,36.9672,36.9423,36.9589,283324.0
2017-08-23 13:30:00,44.45,44.46,44.44,44.45,145912.0,36.9672,36.9756,36.9589,36.9672,145912.0
2017-08-23 13:35:00,44.45,44.45,44.44,44.44,74604.0,36.9672,36.9672,36.9589,36.9589,74604.0
2017-08-23 13:40:00,44.44,44.46,44.43,44.45,250799.0,36.9589,36.9756,36.9506,36.9672,250799.0
2017-08-23 13:45:00,44.45,44.45,44.43,44.45,1142315.0,36.9672,36.9672,36.9506,36.9672,1142315.0
2017-08-23 13:50:00,44.45,44.45,44.43,44.44,137654.0,36.9672,36.9672,36.9506,36.9589,137654.0
2017-08-23 13:55:00,44.44,44.45,44.42,44.44,234962.0,36.9589,36.9672,36.9423,36.9589,234962.0
2017-08-23 14:00:00,44.44,44.46,44.44,44.46,67522.0,36.9589,36.9756,36.9589,36.9756,67522.0
2017-08-23 14:05:00,44.46,44.46,44.44,44.46,1389138.0,36.9756,36.9756,36.9589,36.9756,1389138.0
2017-08-23 14:10:00,44.46,44.49,44.45,44.48,610134.0,36.9756,37.0005,36.9672,36.9922,610134.0
2017-08-23 14:15:00,44.49,44.5,44.48,44.49,386259.0,37.0005,37.0088,36.9922,37.0005,386259.0
2017-08-23 14:20:00,44.49,44.49,44.47,44.49,166305.0,37.0005,37.0005,36.9839,37.0005,166305.0
2017-08-23 14:25:00,44.48,44.49,44.47,44.48,185682.0,36.9922,37.0005,36.9839,36.9922,185682.0
2017-08-23 14:30:00,44.48,44.51,44.48,44.5,369094.0,36.9922,37.0171,36.9922,37.0088,369094.0
2017-08-23 14:35:00,44.5,44.51,44.49,44.51,202306.0,37.0088,37.0171,37.0005,37.0171,202306.0
2017-08-23 14:40:00,44.51,44.55,44.51,44.55,295500.0,37.0171,37.0504,37.0171,37.0504,295500.0
2017-08-23 14:45:00,44.55,44.56,44.53,44.55,397804.0,37.0504,37.0587,37.0338,37.0504,397804.0
2017-08-23 14:50:00,44.55,44.56,44.54,44.56,249425.0,37.0504,37.0587,37.0421,37.0587,249425.0
2017-08-23 14:55:00,44.56,44.57,44.55,44.56,450589.0,37.0587,37.067,37.0504,37.0587,450589.0
2017-08-23 15:00:00,44.56,44.57,44.55,44.55,182491.0,37.0587,37.067,37.0504,37.0504,182491.0
2017-08-23 15:05:00,44.55,44.56,44.53,44.54,602018.0,37.0504,37.0587,37.0338,37.0421,602018.0
2017-08-23 15:10:00,44.54,44.54,44.51,44.52,587230.0,37.0421,37.0421,37.0171,37.0255,587230.0
2017-08-23 15:15:00,44.51,44.53,44.51,44.53,191671.0,37.0171,37.0338,37.0171,37.0338,191671.0
2017-08-23 15:20:00,44.53,44.55,44.52,44.54,1711199.0,37.0338,37.0504,37.0255,37.0421,1711199.0
2017-08-23 15:25:00,44.54,44.55,44.54,44.55,146430.0,37.0421,37.0504,37.0421,37.0504,146430.0
2017-08-23 15:30:00,44.55,44.56,44.54,44.55,552764.0,37.0504,37.0587,37.0421,37.0504,552764.0
2017-08-23 15:35:00,44.55,44.57,44.55,44.57,737678.0,37.0504,37.067,37.0504,37.067,737678.0
2017-08-23 15:40:00,44.57,44.57,44.54,44.55,1615257.0,37.067,37.067,37.0421,37.0504,1615257.0
2017-08-23 15:45:00,44.54,44.55,44.52,44.53,873306.0,37.0421,37.0504,37.0255,37.0338,873306.0
2017-08-23 15:50:00,44.53,44.53,44.51,44.52,1202373.0,37.0338,37.0338,37.0171,37.0255,1202373.0
2017-08-23 15:55:00,44.52,44.54,44.51,44.52,3908015.0,37.0255,37.0421,37.0171,37.0255,3908015.0
2017-08-24 09:30:00,44.73,44.77,44.69,44.76,1637347.0,37.2001,37.2334,37.1668,37.2251,1637347.0
2017-08-24 09:35:00,44.76,44.77,44.72,44.73,1136427.0,37.2251,37.2334,37.1918,37.2001,1136427.0
2017-08-24 09:40:00,44.73,44.73,44.65,44.66,603275.0,37.2001,37.2001,37.1336,37.1419,603275.0
2017-08-24 09:45:00,44.65,44.69,44.64,44.66,556849.0,37.1336,37.1668,37.1253,37.1419,556849.0
2017-08-24 09:50:00,44.66,44.66,44.59,44.63,549813.0,37.1419,37.1419,37.0837,37.1169,549813.0
2017-08-24 09:55:00,44.63,44.64,44.61,44.62,466828.0,37.1169,37.1253,37.1003,37.1086,466828.0
2017-08-24 10:00:00,44.62,44.64,44.6,44.64,705376.0,37.1086,37.1253,37.092,37.1253,705376.0
2017-08-24 10:05:00,44.64,44.65,44.6,44.63,421620.0,37.1253,37.1336,37.092,37.1169,421620.0
2017-08-24 10:10:00,44.63,44.64,44.58,44.63,819042.0,37.1169,37.1253,37.0754,37.1169,819042.0
2017-08-24 10:15:00,44.63,44.66,44.63,44.65,569862.0,37.1169,37.1419,37.1169,37.1336,569862.0
2017-08-24 10:20:00,44.65,44.66,44.62,44.65,428480.0,37.1336,37.1419,37.1086,37.1336,428480.0
2017-08-24 10:25:00,44.65,44.69,44.64,44.67,462152.0,37.1336,37.1668,37.1253,37.1502,462152.0
2017-08-24 10:30:00,44.67,44.7,44.66,44.7,410387.0,37.1502,37.1752,37.1419,37.1752,410387.0
2017-08-24 10:35:00,44.69,44.71,44.67,44.68,726760.0,37.1668,37.1835,37.1502,37.1585,726760.0
2017-08-24 10:40:00,44.68,44.68,44.66,44.68,238030.0,37.1585,37.1585,37.1419,37.1585,238030.0
2017-08-24 10:45:00,44.68,44.68,44.64,44.66,325469.0,37.1585,37.1585,37.1253,37.1419,325469.0
2017-08-24 10:50:00,44.65,44.67,44.64,44.66,333811.0,37.1336,37.1502,37.1253,37.1419,333811.0
2017-08-24 10:55:00,44.66,44.7,44.65,44.68,360026.0,37.1419,37.1752,37.1336,37.1585,360026.0
2017-08-24 11:00:00,44.68,44.69,44.65,44.68,362940.0,37.1585,37.1668,37.1336,37.1585,362940.0
2017-08-24 11:05:00,44.68,44.69,44.66,44.68,144110.0,37.1585,37.1668,37.1419,37.1585,144110.0
2017-08-24 11:10:00,44.68,44.69,44.63,44.64,250031.0,37.1585,37.1668,37.1169,37.1253,250031.0
2017-08-24 11:15:00,44.64,44.64,44.6,44.63,362776.0,37.1253,37.1253,37.092,37.1169,362776.0
2017-08-24 11:20:00,44.63,44.65,44.6,44.65,320372.0,37.1169,37.1336,37.092,37.1336,320372.0
2017-08-24 11:25:00,44.64,44.65,44.59,44.6,358159.0,37.1253,37.1336,37.0837,37.092,358159.0
2017-08-24 11:30:00,44.6,44.61,44.53,44.55,407063.0,37.092,37.1003,37.0338,37.0504,407063.0
2017-08-24 11:35:00,44.55,44.57,44.53,44.55,313234.0,37.0504,37.067,37.0338,37.0504,313234.0
2017-08-24 11:40:00,44.55,44.59,44.54,44.58,282531.0,37.0504,37.0837,37.0421,37.0754,282531.0
2017-08-24 11:45:00,44.59,44.61,44.57,44.61,373120.0,37.0837,37.1003,37.067,37.1003,373120.0
2017-08-24 11:50:00,44.61,44.62,44.58,44.59,529859.0,37.1003,37.1086,37.0754,37.0837,529859.0
2017-08-24 11:55:00,44.59,44.61,44.57,44.61,228056.0,37.0837,37.1003,37.067,37.1003,228056.0
2017-08-24 12:00:00,44.61,44.62,44.59,44.61,288673.0,37.1003,37.1086,37.0837,37.1003,288673.0
2017-08-24 12:05:00,44.6,44.62,44.6,44.62,188682.0,37.092,37.1086,37.092,37.1086,188682.0
2017-08-24 12:10:00,44.62,44.67,44.61,44.66,468052.0,37.1086,37.1502,37.1003,37.1419,468052.0
2017-08-24 12:15:00,44.66,44.7,44.63,44.7,390889.0,37.1419,37.1752,37.1169,37.1752,390889.0
2017-08-24 12:20:00,44.7,44.7,44.66,44.68,235808.0,37.1752,37.1752,37.1419,37.1585,235808.0
2017-08-24 12:25:00,44.68,44.7,44.67,44.68,289140.0,37.1585,37.1752,37.1502,37.1585,289140.0
2017-08-24 12:30:00,44.68,44.71,44.67,44.69,236476.0,37.1585,37.1835,37.1502,37.1668,236476.0
2017-08-24 12:35:00,44.7,44.7,44.67,44.7,254088.0,37.1752,37.1752,37.1502,37.1752,254088.0
2017-08-24 12:40:00,44.7,44.72,44.69,44.72,218100.0,37.1752,37.1918,37.1668,37.1918,218100.0
2017-08-24 12:45:00,44.71,44.72,44.71,44.72,186672.0,37.1835,37.1918,37.1835,37.1918,186672.0
2017-08-24 12:50:00,44.72,44.73,44.71,44.73,194103.0,37.1918,37.2001,37.1835,37.2001,194103.0
2017-08-24 12:55:00,44.73,44.73,44.72,44.72,97562.0,37.2001,37.2001,37.1918,37.1918,97562.0
2017-08-24 13:00:00,44.72,44.73,44.71,44.72,217258.0,37.1918,37.2001,37.1835,37.1918,217258.0
2017-08-24 13:05:00,44.72,44.73,44.71,44.72,253434.0,37.1918,37.2001,37.1835,37.1918,253434.0
2017-08-24 13:10:00,44.72,44.76,44.71,44.75,300234.0,37.1918,37.2251,37.1835,37.2167,300234.0
2017-08-24 13:15:00,44.75,44.77,44.75,44.76,207597.0,37.2167,37.2334,37.2167,37.2251,207597.0
2017-08-24 13:20:00,44.77,44.77,44.75,44.76,166762.0,37.2334,37.2334,37.2167,37.2251,166762.0
2017-08-24 13:25:00,44.76,44.76,44.73,44.75,222053.0,37.2251,37.2251,37.2001,37.2167,222053.0
2017-08-24 13:30:00,44.74,44.75,44.72,44.72,534959.0,37.2084,37.2167,37.1918,37.1918,534959.0
2017-08-24 13:35:00,44.72,44.74,44.71,44.72,408220.0,37.1918,37.2084,37.1835,37.1918,408220.0
2017-08-24 13:40:00,44.72,44.74,44.71,44.72,171297.0,37.1918,37.2084,37.1835,37.1918,171297.0
2017-08-24 13:45:00,44.72,44.73,44.72,44.73,28252.0,37.1918,37.2001,37.1918,37.2001,28252.0
2017-08-24 13:50:00,44.73,44.76,44.72,44.75,333701.0,37.2001,37.2251,37.1918,37.2167,333701.0
2017-08-24 13:55:00,44.75,44.76,44.73,44.74,213544.0,37.2167,37.2251,37.2001,37.2084,213544.0
2017-08-24 14:00:00,44.74,44.75,44.73,44.75,87222.0,37.2084,37.2167,37.2001,37.2167,87222.0
2017-08-24 14:05:00,44.74,44.75,44.7,44.71,362943.0,37.2084,37.2167,37.1752,37.1835,362943.0
2017-08-24 14:10:00,44.71,44.72,44.67,44.68,341530.0,37.1835,37.1918,37.1502,37.1585,341530.0
2017-08-24 14:15:00,44.68,44.71,44.68,44.71,182416.0,37.1585,37.1835,37.1585,37.1835,182416.0
2017-08-24 14:20:00,44.71,44.71,44.69,44.7,262459.0,37.1835,37.1835,37.1668,37.1752,262459.0
2017-08-24 14:25:00,44.7,44.71,44.68,44.7,297096.0,37.1752,37.1835,37.1585,37.1752,297096.0
2017-08-24 14:30:00,44.69,44.71,44.68,44.71,181567.0,37.1668,37.1835,37.1585,37.1835,181567.0
2017-08-24 14:35:00,44.71,44.71,44.68,44.69,255285.0,37.1835,37.1835,37.1585,37.1668,255285.0
2017-08-24 14:40:00,44.69,44.69,44.67,44.68,147832.0,37.1668,37.1668,37.1502,37.1585,147832.0
2017-08-24 14:45:00,44.68,44.69,44.67,44.67,300803.0,37.1585,37.1668,37.1502,37.1502,300803.0
2017-08-24 14:50:00,44.67,44.7,44.67,44.7,370521.0,37.1502,37.1752,37.1502,37.1752,370521.0
2017-08-24 14:55:00,44.7,44.71,44.69,44.71,254874.0,37.1752,37.1835,37.1668,37.1835,254874.0
2017-08-24 15:00:00,44.71,44.71,44.68,44.68,169293.0,37.1835,37.1835,37.1585,37.1585,169293.0
2017-08-24 15:05:00,44.69,44.7,44.68,44.7,159499.0,37.1668,37.1752,37.1585,37.1752,159499.0
2017-08-24 15:10:00,44.69,44.7,44.68,44.69,215117.0,37.1668,37.1752,37.1585,37.1668,215117.0
2017-08-24 15:15:00,44.69,44.71,44.68,44.71,191482.0,37.1668,37.1835,37.1585,37.1835,191482.0
2017-08-24 15:20:00,44.71,44.72,44.69,44.71,309953.0,37.1835,37.1918,37.1668,37.1835,309953.0
2017-08-24 15:25:00,44.71,44.71,44.69,44.7,188575.0,37.1835,37.1835,37.1668,37.1752,188575.0
2017-08-24 15:30:00,44.7,44.7,44.67,44.67,491070.0,37.1752,37.1752,37.1502,37.1502,491070.0
2017-08-24 15:35:00,44.67,44.7,44.67,44.7,493022.0,37.1502,37.1752,37.1502,37.1752,493022.0
2017-08-24 15:40:00,44.7,44.71,44.67,44.67,613798.0,37.1752,37.1835,37.1502,37.1502,613798.0
2017-08-24 15:45:00,44.67,44.68,44.65,44.65,699904.0,37.1502,37.1585,37.1336,37.1336,699904.0
2017-08-24 15:50:00,44.65,44.67,44.64,44.66,1044952.0,37.1336,37.1502,37.1253,37.1419,1044952.0
2017-08-24 15:55:00,44.66,44.69,44.62,44.65,7946160.0,37.1419,37.1668,37.1086,37.1336,7946160.0
2017-08-25 09:30:00,44.92,44.93,44.9,44.91,1781970.0,37.3581,37.3664,37.3415,37.3498,1781970.0
2017-08-25 09:35:00,44.92,44.93,44.9,44.92,1583852.0,37.3581,37.3664,37.3415,37.3581,1583852.0
2017-08-25 09:40:00,44.91,44.93,44.84,44.87,1489856.0,37.3498,37.3664,37.2916,37.3165,1489856.0
2017-08-25 09:45:00,44.87,44.88,44.84,44.86,593329.0,37.3165,37.3249,37.2916,37.3082,593329.0
2017-08-25 09:50:00,44.86,44.92,44.85,44.91,851801.0,37.3082,37.3581,37.2999,37.3498,851801.0
2017-08-25 09:55:00,44.91,44.92,44.85,44.86,461252.0,37.3498,37.3581,37.2999,37.3082,461252.0
2017-08-25 10:00:00,44.86,45.03,44.86,44.97,1700695.0,37.3082,37.4496,37.3082,37.3997,1700695.0
2017-08-25 10:05:00,44.97,45.02,44.96,45.01,647574.0,37.3997,37.4413,37.3914,37.433,647574.0
2017-08-25 10:10:00,45.01,45.03,44.99,45.02,921559.0,37.433,37.4496,37.4163,37.4413,921559.0
2017-08-25 10:15:00,45.02,45.03,44.98,45.01,436147.0,37.4413,37.4496,37.408,37.433,436147.0
2017-08-25 10:20:00,45.02,45.02,44.99,45.01,2017994.0,37.4413,37.4413,37.4163,37.433,2017994.0
2017-08-25 10:25:00,45.01,45.06,44.99,45.05,1232166.0,37.433,37.4746,37.4163,37.4662,1232166.0
2017-08-25 10:30:00,45.05,45.07,45.03,45.03,898683.0,37.4662,37.4829,37.4496,37.4496,898683.0
2017-08-25 10:35:00,45.03,45.05,44.99,45.0,1136288.0,37.4496,37.4662,37.4163,37.4247,1136288.0
2017-08-25 10:40:00,45.01,45.02,44.97,44.97,373444.0,37.433,37.4413,37.3997,37.3997,373444.0
2017-08-25 10:45:00,44.97,44.98,44.92,44.95,1018356.0,37.3997,37.408,37.3581,37.3831,1018356.0
2017-08-25 10:50:00,44.96,44.96,44.93,44.94,406321.0,37.3914,37.3914,37.3664,37.3748,406321.0
2017-08-25 10:55:00,44.95,44.96,44.93,44.93,216970.0,37.3831,37.3914,37.3664,37.3664,216970.0
2017-08-25 11:00:00,44.93,44.94,44.9,44.91,258586.0,37.3664,37.3748,37.3415,37.3498,258586.0
2017-08-25 11:05:00,44.91,44.92,44.88,44.91,353034.0,37.3498,37.3581,37.3249,37.3498,353034.0
2017-08-25 11:10:00,44.91,44.92,44.88,44.89,268563.0,37.3498,37.3581,37.3249,37.3332,268563.0
2017-08-25 11:15:00,44.88,44.91,44.86,44.9,296322.0,37.3249,37.3498,37.3082,37.3415,296322.0
2017-08-25 11:20:00,44.9,44.92,44.88,44.89,279358.0,37.3415,37.3581,37.3249,37.3332,279358.0
2017-08-25 11:25:00,44.89,44.91,44.86,44.87,494533.0,37.3332,37.3498,37.3082,37.3165,494533.0
2017-08-25 11:30:00,44.86,44.89,44.84,44.88,1921588.0,37.3082,37.3332,37.2916,37.3249,1921588.0
2017-08-25 11:35:00,44.88,44.9,44.87,44.88,761256.0,37.3249,37.3415,37.3165,37.3249,761256.0
2017-08-25 11:40:00,44.87,44.9,44.87,44.9,230664.0,37.3165,37.3415,37.3165,37.3415,230664.0
2017-08-25 11:45:00,44.9,44.9,44.88,44.9,114173.0,37.3415,37.3415,37.3249,37.3415,114173.0
2017-08-25 11:50:00,44.9,44.9,44.88,44.88,139856.0,37.3415,37.3415,37.3249,37.3249,139856.0
2017-08-25 11:55:00,44.88,44.88,44.85,44.86,337024.0,37.3249,37.3249,37.2999,37.3082,337024.0
2017-08-25 12:00:00,44.86,44.87,44.85,44.87,691164.0,37.3082,37.3165,37.2999,37.3165,691164.0
2017-08-25 12:05:00,44.87,44.88,44.86,44.88,411676.0,37.3165,37.3249,37.3082,37.3249,411676.0
2017-08-25 12:10:00,44.88,44.89,44.87,44.89,248867.0,37.3249,37.3332,37.3165,37.3332,248867.0
2017-08-25 12:15:00,44.89,44.89,44.87,44.89,302683.0,37.3332,37.3332,37.3165,37.3332,302683.0
2017-08-25 12:20:00,44.89,44.89,44.88,44.88,89264.0,37.3332,37.3332,37.3249,37.3249,89264.0
2017-08-25 12:25:00,44.88,44.89,44.88,44.88,320986.0,37.3249,37.3332,37.3249,37.3249,320986.0
2017-08-25 12:30:00,44.89,44.89,44.87,44.87,231487.0,37.3332,37.3332,37.3165,37.3165,231487.0
2017-08-25 12:35:00,44.88,44.88,44.85,44.87,459431.0,37.3249,37.3249,37.2999,37.3165,459431.0
2017-08-25 12:40:00,44.86,44.87,44.85,44.87,192800.0,37.3082,37.3165,37.2999,37.3165,192800.0
2017-08-25 12:45:00,44.87,44.89,44.86,44.87,203687.0,37.3165,37.3332,37.3082,37.3165,203687.0
2017-08-25 12:50:00,44.88,44.89,44.87,44.88,36599.0,37.3249,37.3332,37.3165,37.3249,36599.0
2017-08-25 12:55:00,44.88,44.89,44.88,44.88,72102.0,37.3249,37.3332,37.3249,37.3249,72102.0
2017-08-25 13:00:00,44.88,44.9,44.88,44.9,247376.0,37.3249,37.3415,37.3249,37.3415,247376.0
2017-08-25 13:05:00,44.9,44.91,44.89,44.9,477537.0,37.3415,37.3498,37.3332,37.3415,477537.0
2017-08-25 13:10:00,44.9,44.92,44.9,44.92,501006.0,37.3415,37.3581,37.3415,37.3581,501006.0
2017-08-25 13:15:00,44.92,44.92,44.9,44.91,153113.0,37.3581,37.3581,37.3415,37.3498,153113.0
2017-08-25 13:20:00,44.91,44.91,44.89,44.91,112890.0,37.3498,37.3498,37.3332,37.3498,112890.0
2017-08-25 13:25:00,44.9,44.92,44.89,44.91,184984.0,37.3415,37.3581,37.3332,37.3498,184984.0
2017-08-25 13:30:00,44.91,44.91,44.88,44.89,285772.0,37.3498,37.3498,37.3249,37.3332,285772.0
2017-08-25 13:35:00,44.89,44.89,44.88,44.89,58667.0,37.3332,37.3332,37.3249,37.3332,58667.0
2017-08-25 13:40:00,44.89,44.9,44.88,44.9,360782.0,37.3332,37.3415,37.3249,37.3415,360782.0
2017-08-25 13:45:00,44.9,44.9,44.87,44.88,807330.0,37.3415,37.3415,37.3165,37.3249,807330.0
2017-08-25 13:50:00,44.89,44.9,44.88,44.9,38482.0,37.3332,37.3415,37.3249,37.3415,38482.0
2017-08-25 13:55:00,44.9,44.9,44.87,44.89,291234.0,37.3415,37.3415,37.3165,37.3332,291234.0
2017-08-25 14:00:00,44.89,44.89,44.88,44.89,69379.0,37.3332,37.3332,37.3249,37.3332,69379.0
2017-08-25 14:05:00,44.89,44.9,44.88,44.88,269789.0,37.3332,37.3415,37.3249,37.3249,269789.0
2017-08-25 14:10:00,44.89,44.9,44.88,44.9,117845.0,37.3332,37.3415,37.3249,37.3415,117845.0
2017-08-25 14:15:00,44.9,44.92,44.89,44.92,163769.0,37.3415,37.3581,37.3332,37.3581,163769.0
2017-08-25 14:20:00,44.91,44.93,44.9,44.92,357496.0,37.3498,37.3664,37.3415,37.3581,357496.0
2017-08-25 14:25:00,44.92,44.93,44.91,44.93,59080.0,37.3581,37.3664,37.3498,37.3664,59080.0
2017-08-25 14:30:00,44.92,44.94,44.92,44.93,229361.0,37.3581,37.3748,37.3581,37.3664,229361.0
2017-08-25 14:35:00,44.93,44.94,44.92,44.94,160154.0,37.3664,37.3748,37.3581,37.3748,160154.0
2017-08-25 14:40:00,44.94,44.95,44.93,44.95,158753.0,37.3748,37.3831,37.3664,37.3831,158753.0
2017-08-25 14:45:00,44.95,44.95,44.94,44.95,137590.0,37.3831,37.3831,37.3748,37.3831,137590.0
2017-08-25 14:50:00,44.95,44.95,44.94,44.95,102456.0,37.3831,37.3831,37.3748,37.3831,102456.0
2017-08-25 14:55:00,44.95,44.95,44.94,44.95,171623.0,37.3831,37.3831,37.3748,37.3831,171623.0
2017-08-25 15:00:00,44.95,44.95,44.92,44.94,737664.0,37.3831,37.3831,37.3581,37.3748,737664.0
2017-08-25 15:05:00,44.94,44.97,44.93,44.97,518233.0,37.3748,37.3997,37.3664,37.3997,518233.0
2017-08-25 15:10:00,44.97,44.99,44.94,44.95,1095695.0,37.3997,37.4163,37.3748,37.3831,1095695.0
2017-08-25 15:15:00,44.95,44.95,44.93,44.94,546173.0,37.3831,37.3831,37.3664,37.3748,546173.0
2017-08-25 15:20:00,44.94,44.95,44.93,44.94,387506.0,37.3748,37.3831,37.3664,37.3748,387506.0
2017-08-25 15:25:00,44.93,44.95,44.93,44.94,301314.0,37.3664,37.3831,37.3664,37.3748,301314.0
2017-08-25 15:30:00,44.95,44.95,44.94,44.94,335075.0,37.3831,37.3831,37.3748,37.3748,335075.0
2017-08-25 15:35:00,44.94,44.95,44.93,44.93,217724.0,37.3748,37.3831,37.3664,37.3664,217724.0
2017-08-25 15:40:00,44.93,44.94,44.91,44.92,797518.0,37.3664,37.3748,37.3498,37.3581,797518.0
2017-08-25 15:45:00,44.92,44.93,44.9,44.92,1107720.0,37.3581,37.3664,37.3415,37.3581,1107720.0
2017-08-25 15:50:00,44.93,44.93,44.9,44.9,1002223.0,37.3664,37.3664,37.3415,37.3415,1002223.0
2017-08-25 15:55:00,44.91,44.93,44.89,44.91,5271004.0,37.3498,37.3664,37.3332,37.3498,5271004.0
2017-08-28 09:30:00,44.91,44.91,44.82,44.82,892174.0,37.3498,37.3498,37.275,37.275,892174.0
2017-08-28 09:35:00,44.83,44.84,44.79,44.81,612354.0,37.2833,37.2916,37.25,37.2666,612354.0
2017-08-28 09:40:00,44.8,44.82,44.76,44.79,656332.0,37.2583,37.275,37.2251,37.25,656332.0
2017-08-28 09:45:00,44.79,44.79,44.76,44.78,343825.0,37.25,37.25,37.2251,37.2417,343825.0
2017-08-28 09:50:00,44.78,44.79,44.71,44.73,552832.0,37.2417,37.25,37.1835,37.2001,552832.0
2017-08-28 09:55:00,44.73,44.78,44.71,44.76,715177.0,37.2001,37.2417,37.1835,37.2251,715177.0
2017-08-28 10:00:00,44.76,44.78,44.73,44.77,1238568.0,37.2251,37.2417,37.2001,37.2334,1238568.0
2017-08-28 10:05:00,44.77,44.78,44.73,44.75,486857.0,37.2334,37.2417,37.2001,37.2167,486857.0
2017-08-28 10:10:00,44.75,44.78,44.73,44.74,305611.0,37.2167,37.2417,37.2001,37.2084,305611.0
2017-08-28 10:15:00,44.74,44.75,44.72,44.75,333424.0,37.2084,37.2167,37.1918,37.2167,333424.0
2017-08-28 10:20:00,44.75,44.76,44.73,44.76,316536.0,37.2167,37.2251,37.2001,37.2251,316536.0
2017-08-28 10:25:00,44.76,44.77,44.71,44.73,298115.0,37.2251,37.2334,37.1835,37.2001,298115.0
2017-08-28 10:30:00,44.73,44.73,44.69,44.71,1777204.0,37.2001,37.2001,37.1668,37.1835,1777204.0
2017-08-28 10:35:00,44.7,44.73,44.69,44.72,1302519.0,37.1752,37.2001,37.1668,37.1918,1302519.0
2017-08-28 10:40:00,44.72,44.74,44.7,44.73,843063.0,37.1918,37.2084,37.1752,37.2001,843063.0
2017-08-28 10:45:00,44.73,44.75,44.73,44.75,233644.0,37.2001,37.2167,37.2001,37.2167,233644.0
2017-08-28 10:50:00,44.75,44.78,44.75,44.78,154543.0,37.2167,37.2417,37.2167,37.2417,154543.0
2017-08-28 10:55:00,44.78,44.8,44.77,44.79,352345.0,37.2417,37.2583,37.2334,37.25,352345.0
2017-08-28 11:00:00,44.8,44.8,44.78,44.8,203729.0,37.2583,37.2583,37.2417,37.2583,203729.0
2017-08-28 11:05:00,44.79,44.81,44.77,44.8,200403.0,37.25,37.2666,37.2334,37.2583,200403.0
2017-08-28 11:10:00,44.8,44.83,44.79,44.82,295732.0,37.2583,37.2833,37.25,37.275,295732.0
2017-08-28 11:15:00,44.81,44.82,44.8,44.81,127362.0,37.2666,37.275,37.2583,37.2666,127362.0
2017-08-28 11:20:00,44.8,44.82,44.77,44.78,216402.0,37.2583,37.275,37.2334,37.2417,216402.0
2017-08-28 11:25:00,44.77,44.81,44.77,44.81,501903.0,37.2334,37.2666,37.2334,37.2666,501903.0
2017-08-28 11:30:00,44.8,44.81,44.79,44.81,169318.0,37.2583,37.2666,37.25,37.2666,169318.0
2017-08-28 11:35:00,44.8,44.8,44.77,44.79,233481.0,37.2583,37.2583,37.2334,37.25,233481.0
2017-08-28 11:40:00,44.78,44.79,44.77,44.79,138533.0,37.2417,37.25,37.2334,37.25,138533.0
2017-08-28 11:45:00,44.78,44.79,44.77,44.79,50916.0,37.2417,37.25,37.2334,37.25,50916.0
2017-08-28 11:50:00,44.79,44.79,44.77,44.78,97342.0,37.25,37.25,37.2334,37.2417,97342.0
2017-08-28 11:55:00,44.78,44.79,44.77,44.78,161240.0,37.2417,37.25,37.2334,37.2417,161240.0
2017-08-28 12:00:00,44.78,44.78,44.76,44.77,211867.0,37.2417,37.2417,37.2251,37.2334,211867.0
2017-08-28 12:05:00,44.77,44.78,44.74,44.76,133844.0,37.2334,37.2417,37.2084,37.2251,133844.0
2017-08-28 12:10:00,44.75,44.77,44.75,44.77,31892.0,37.2167,37.2334,37.2167,37.2334,31892.0
2017-08-28 12:15:00,44.77,44.77,44.72,44.72,391072.0,37.2334,37.2334,37.1918,37.1918,391072.0
2017-08-28 12:20:00,44.73,44.73,44.69,44.71,460952.0,37.2001,37.2001,37.1668,37.1835,460952.0
2017-08-28 12:25:00,44.71,44.72,44.7,44.71,268268.0,37.1835,37.1918,37.1752,37.1835,268268.0
2017-08-28 12:30:00,44.7,44.72,44.7,44.72,74081.0,37.1752,37.1918,37.1752,37.1918,74081.0
2017-08-28 12:35:00,44.71,44.72,44.71,44.72,65551.0,37.1835,37.1918,37.1835,37.1918,65551.0
2017-08-28 12:40:00,44.71,44.72,44.68,44.69,97296.0,37.1835,37.1918,37.1585,37.1668,97296.0
2017-08-28 12:45:00,44.69,44.71,44.68,44.71,87171.0,37.1668,37.1835,37.1585,37.1835,87171.0
2017-08-28 12:50:00,44.71,44.71,44.7,44.71,49619.0,37.1835,37.1835,37.1752,37.1835,49619.0
2017-08-28 12:55:00,44.71,44.73,44.71,44.73,86512.0,37.1835,37.2001,37.1835,37.2001,86512.0
2017-08-28 13:00:00,44.73,44.76,44.72,44.76,154548.0,37.2001,37.2251,37.1918,37.2251,154548.0
2017-08-28 13:05:00,44.76,44.76,44.74,44.75,110469.0,37.2251,37.2251,37.2084,37.2167,110469.0
2017-08-28 13:10:00,44.75,44.75,44.73,44.73,76581.0,37.2167,37.2167,37.2001,37.2001,76581.0
2017-08-28 13:15:00,44.74,44.74,44.72,44.74,83257.0,37.2084,37.2084,37.1918,37.2084,83257.0
2017-08-28 13:20:00,44.74,44.75,44.73,44.74,56054.0,37.2084,37.2167,37.2001,37.2084,56054.0
2017-08-28 13:25:00,44.73,44.75,44.73,44.74,24379.0,37.2001,37.2167,37.2001,37.2084,24379.0
2017-08-28 13:30:00,44.74,44.75,44.71,44.72,176061.0,37.2084,37.2167,37.1835,37.1918,176061.0
2017-08-28 13:35:00,44.72,44.72,44.7,44.7,66985.0,37.1918,37.1918,37.1752,37.1752,66985.0
2017-08-28 13:40:00,44.71,44.73,44.7,44.72,143397.0,37.1835,37.2001,37.1752,37.1918,143397.0
2017-08-28 13:45:00,44.73,44.73,44.72,44.73,1186773.0,37.2001,37.2001,37.1918,37.2001,1186773.0
2017-08-28 13:50:00,44.73,44.73,44.72,44.73,103466.0,37.2001,37.2001,37.1918,37.2001,103466.0
2017-08-28 13:55:00,44.72,44.76,44.71,44.75,190588.0,37.1918,37.2251,37.1835,37.2167,190588.0
2017-08-28 14:00:00,44.75,44.75,44.73,44.73,50050.0,37.2167,37.2167,37.2001,37.2001,50050.0
2017-08-28 14:05:00,44.74,44.76,44.73,44.75,188210.0,37.2084,37.2251,37.2001,37.2167,188210.0
2017-08-28 14:10:00,44.75,44.77,44.74,44.77,88476.0,37.2167,37.2334,37.2084,37.2334,88476.0
2017-08-28 14:15:00,44.76,44.77,44.75,44.76,80071.0,37.2251,37.2334,37.2167,37.2251,80071.0
2017-08-28 14:20:00,44.76,44.76,44.74,44.75,151535.0,37.2251,37.2251,37.2084,37.2167,151535.0
2017-08-28 14:25:00,44.76,44.76,44.75,44.76,27157.0,37.2251,37.2251,37.2167,37.2251,27157.0
2017-08-28 14:30:00,44.76,44.76,44.73,44.76,231373.0,37.2251,37.2251,37.2001,37.2251,231373.0
2017-08-28 14:35:00,44.76,44.76,44.75,44.76,160149.0,37.2251,37.2251,37.2167,37.2251,160149.0
2017-08-28 14:40:00,44.76,44.76,44.73,44.74,376109.0,37.2251,37.2251,37.2001,37.2084,376109.0
2017-08-28 14:45:00,44.75,44.75,44.74,44.75,25241.0,37.2167,37.2167,37.2084,37.2167,25241.0
2017-08-28 14:50:00,44.75,44.75,44.73,44.73,201046.0,37.2167,37.2167,37.2001,37.2001,201046.0
2017-08-28 14:55:00,44.73,44.75,44.73,44.75,176561.0,37.2001,37.2167,37.2001,37.2167,176561.0
2017-08-28 15:00:00,44.75,44.76,44.74,44.75,185924.0,37.2167,37.2251,37.2084,37.2167,185924.0
2017-08-28 15:05:00,44.74,44.75,44.72,44.72,153027.0,37.2084,37.2167,37.1918,37.1918,153027.0
2017-08-28 15:10:00,44.73,44.73,44.71,44.72,125808.0,37.2001,37.2001,37.1835,37.1918,125808.0
2017-08-28 15:15:00,44.72,44.73,44.71,44.73,244375.0,37.1918,37.2001,37.1835,37.2001,244375.0
2017-08-28 15:20:00,44.73,44.74,44.72,44.74,173030.0,37.2001,37.2084,37.1918,37.2084,173030.0
2017-08-28 15:25:00,44.73,44.74,44.72,44.73,249016.0,37.2001,37.2084,37.1918,37.2001,249016.0
2017-08-28 15:30:00,44.73,44.73,44.72,44.73,107770.0,37.2001,37.2001,37.1918,37.2001,107770.0
2017-08-28 15:35:00,44.73,44.73,44.7,44.71,654188.0,37.2001,37.2001,37.1752,37.1835,654188.0
2017-08-28 15:40:00,44.71,44.74,44.7,44.73,583201.0,37.1835,37.2084,37.1752,37.2001,583201.0
2017-08-28 15:45:00,44.73,44.73,44.71,44.72,683052.0,37.2001,37.2001,37.1835,37.1918,683052.0
2017-08-28 15:50:00,44.71,44.73,44.71,44.72,808581.0,37.1835,37.2001,37.1835,37.1918,808581.0
2017-08-28 15:55:00,44.72,44.77,44.71,44.77,4691915.0,37.1918,37.2334,37.1835,37.2334,4691915.0
2017-08-29 09:30:00,44.33,44.41,44.26,44.4,2205661.0,36.8674,36.934,36.8092,36.9257,2205661.0
2017-08-29 09:35:00,44.41,44.43,44.37,44.41,2332709.0,36.934,36.9506,36.9007,36.934,2332709.0
2017-08-29 09:40:00,44.4,44.45,44.39,44.43,1830713.0,36.9257,36.9672,36.9173,36.9506,1830713.0
2017-08-29 09:45:00,44.43,44.48,44.42,44.47,694003.0,36.9506,36.9922,36.9423,36.9839,694003.0
2017-08-29 09:50:00,44.47,44.49,44.44,44.45,1121130.0,36.9839,37.0005,36.9589,36.9672,1121130.0
2017-08-29 09:55:00,44.44,44.47,44.44,44.46,545686.0,36.9589,36.9839,36.9589,36.9756,545686.0
2017-08-29 10:00:00,44.46,44.49,44.44,44.48,808802.0,36.9756,37.0005,36.9589,36.9922,808802.0
2017-08-29 10:05:00,44.47,44.49,44.45,44.46,471738.0,36.9839,37.0005,36.9672,36.9756,471738.0
2017-08-29 10:10:00,44.46,44.48,44.44,44.48,395791.0,36.9756,36.9922,36.9589,36.9922,395791.0
2017-08-29 10:15:00,44.48,44.51,44.46,44.48,375328.0,36.9922,37.0171,36.9756,36.9922,375328.0
2017-08-29 10:20:00,44.48,44.5,44.45,44.47,337814.0,36.9922,37.0088,36.9672,36.9839,337814.0
2017-08-29 10:25:00,44.46,44.51,44.46,44.51,276899.0,36.9756,37.0171,36.9756,37.0171,276899.0
2017-08-29 10:30:00,44.51,44.55,44.5,44.54,691684.0,37.0171,37.0504,37.0088,37.0421,691684.0
2017-08-29 10:35:00,44.54,44.55,44.51,44.55,326922.0,37.0421,37.0504,37.0171,37.0504,326922.0
2017-08-29 10:40:00,44.54,44.63,44.54,44.61,682595.0,37.0421,37.1169,37.0421,37.1003,682595.0
2017-08-29 10:45:00,44.61,44.62,44.58,44.6,215640.0,37.1003,37.1086,37.0754,37.092,215640.0
2017-08-29 10:50:00,44.6,44.62,44.58,44.59,237902.0,37.092,37.1086,37.0754,37.0837,237902.0
2017-08-29 10:55:00,44.59,44.6,44.57,44.58,485095.0,37.0837,37.092,37.067,37.0754,485095.0
2017-08-29 11:00:00,44.58,44.59,44.56,44.58,587684.0,37.0754,37.0837,37.0587,37.0754,587684.0
2017-08-29 11:05:00,44.59,44.63,44.58,44.63,223254.0,37.0837,37.1169,37.0754,37.1169,223254.0
2017-08-29 11:10:00,44.63,44.63,44.61,44.62,183432.0,37.1169,37.1169,37.1003,37.1086,183432.0
2017-08-29 11:15:00,44.62,44.62,44.6,44.6,100503.0,37.1086,37.1086,37.092,37.092,100503.0
2017-08-29 11:20:00,44.61,44.64,44.6,44.6,175714.0,37.1003,37.1253,37.092,37.092,175714.0
2017-08-29 11:25:00,44.6,44.62,44.6,44.61,82127.0,37.092,37.1086,37.092,37.1003,82127.0
2017-08-29 11:30:00,44.61,44.63,44.61,44.62,206078.0,37.1003,37.1169,37.1003,37.1086,206078.0
2017-08-29 11:35:00,44.62,44.66,44.61,44.66,218867.0,37.1086,37.1419,37.1003,37.1419,218867.0
2017-08-29 11:40:00,44.66,44.69,44.65,44.69,80208.0,37.1419,37.1668,37.1336,37.1668,80208.0
2017-08-29 11:45:00,44.69,44.7,44.65,44.66,179517.0,37.1668,37.1752,37.1336,37.1419,179517.0
2017-08-29 11:50:00,44.66,44.68,44.66,44.68,304221.0,37.1419,37.1585,37.1419,37.1585,304221.0
2017-08-29 11:55:00,44.68,44.69,44.66,44.66,89769.0,37.1585,37.1668,37.1419,37.1419,89769.0
2017-08-29 12:00:00,44.67,44.67,44.65,44.66,99406.0,37.1502,37.1502,37.1336,37.1419,99406.0
2017-08-29 12:05:00,44.65,44.66,44.65,44.66,48857.0,37.1336,37.1419,37.1336,37.1419,48857.0
2017-08-29 12:10:00,44.66,44.67,44.65,44.66,67374.0,37.1419,37.1502,37.1336,37.1419,67374.0
2017-08-29 12:15:00,44.65,44.67,44.64,44.66,145320.0,37.1336,37.1502,37.1253,37.1419,145320.0
2017-08-29 12:20:00,44.65,44.66,44.63,44.63,169510.0,37.1336,37.1419,37.1169,37.1169,169510.0
2017-08-29 12:25:00,44.64,44.65,44.63,44.65,79654.0,37.1253,37.1336,37.1169,37.1336,79654.0
2017-08-29 12:30:00,44.65,44.66,44.64,44.66,99818.0,37.1336,37.1419,37.1253,37.1419,99818.0
2017-08-29 12:35:00,44.66,44.67,44.65,44.66,158611.0,37.1419,37.1502,37.1336,37.1419,158611.0
2017-08-29 12:40:00,44.66,44.66,44.65,44.66,17021.0,37.1419,37.1419,37.1336,37.1419,17021.0
2017-08-29 12:45:00,44.66,44.68,44.65,44.68,127930.0,37.1419,37.1585,37.1336,37.1585,127930.0
2017-08-29 12:50:00,44.68,44.68,44.65,44.65,134180.0,37.1585,37.1585,37.1336,37.1336,134180.0
2017-08-29 12:55:00,44.66,44.67,44.65,44.66,98877.0,37.1419,37.1502,37.1336,37.1419,98877.0
2017-08-29 13:00:00,44.66,44.67,44.65,44.66,83972.0,37.1419,37.1502,37.1336,37.1419,83972.0
2017-08-29 13:05:00,44.65,44.67,44.65,44.66,66140.0,37.1336,37.1502,37.1336,37.1419,66140.0
2017-08-29 13:10:00,44.66,44.67,44.63,44.65,178753.0,37.1419,37.1502,37.1169,37.1336,178753.0
2017-08-29 13:15:00,44.64,44.65,44.61,44.63,396114.0,37.1253,37.1336,37.1003,37.1169,396114.0
2017-08-29 13:20:00,44.63,44.64,44.62,44.63,48189.0,37.1169,37.1253,37.1086,37.1169,48189.0
2017-08-29 13:25:00,44.63,44.64,44.61,44.63,162571.0,37.1169,37.1253,37.1003,37.1169,162571.0
2017-08-29 13:30:00,44.64,44.65,44.62,44.63,96006.0,37.1253,37.1336,37.1086,37.1169,96006.0
2017-08-29 13:35:00,44.63,44.65,44.62,44.65,89846.0,37.1169,37.1336,37.1086,37.1336,89846.0
2017-08-29 13:40:00,44.65,44.66,44.64,44.65,87555.0,37.1336,37.1419,37.1253,37.1336,87555.0
2017-08-29 13:45:00,44.65,44.66,44.64,44.65,125786.0,37.1336,37.1419,37.1253,37.1336,125786.0
2017-08-29 13:50:00,44.65,44.65,44.63,44.65,128552.0,37.1336,37.1336,37.1169,37.1336,128552.0
2017-08-29 13:55:00,44.64,44.65,44.63,44.64,47639.0,37.1253,37.1336,37.1169,37.1253,47639.0
2017-08-29 14:00:00,44.65,44.65,44.62,44.63,133608.0,37.1336,37.1336,37.1086,37.1169,133608.0
2017-08-29 14:05:00,44.64,44.65,44.62,44.63,104761.0,37.1253,37.1336,37.1086,37.1169,104761.0
2017-08-29 14:10:00,44.63,44.63,44.61,44.62,175626.0,37.1169,37.1169,37.1003,37.1086,175626.0
2017-08-29 14:15:00,44.63,44.64,44.6,44.62,219899.0,37.1169,37.1253,37.092,37.1086,219899.0
2017-08-29 14:20:00,44.62,44.62,44.61,44.62,47752.0,37.1086,37.1086,37.1003,37.1086,47752.0
2017-08-29 14:25:00,44.62,44.64,44.61,44.62,191626.0,37.1086,37.1253,37.1003,37.1086,191626.0
2017-08-29 14:30:00,44.62,44.63,44.62,44.63,35015.0,37.1086,37.1169,37.1086,37.1169,35015.0
2017-08-29 14:35:00,44.63,44.66,44.62,44.66,162246.0,37.1169,37.1419,37.1086,37.1419,162246.0
2017-08-29 14:40:00,44.66,44.68,44.65,44.66,257225.0,37.1419,37.1585,37.1336,37.1419,257225.0
2017-08-29 14:45:00,44.67,44.67,44.65,44.65,346087.0,37.1502,37.1502,37.1336,37.1336,346087.0
2017-08-29 14:50:00,44.66,44.68,44.64,44.65,257425.0,37.1419,37.1585,37.1253,37.1336,257425.0
2017-08-29 14:55:00,44.65,44.67,44.64,44.66,117174.0,37.1336,37.1502,37.1253,37.1419,117174.0
2017-08-29 15:00:00,44.67,44.67,44.65,44.66,59703.0,37.1502,37.1502,37.1336,37.1419,59703.0
2017-08-29 15:05:00,44.66,44.67,44.65,44.67,107767.0,37.1419,37.1502,37.1336,37.1502,107767.0
2017-08-29 15:10:00,44.66,44.67,44.66,44.66,76109.0,37.1419,37.1502,37.1419,37.1419,76109.0
2017-08-29 15:15:00,44.67,44.68,44.64,44.65,564982.0,37.1502,37.1585,37.1253,37.1336,564982.0
2017-08-29 15:20:00,44.65,44.68,44.64,44.68,127884.0,37.1336,37.1585,37.1253,37.1585,127884.0
2017-08-29 15:25:00,44.68,44.68,44.66,44.68,199709.0,37.1585,37.1585,37.1419,37.1585,199709.0
2017-08-29 15:30:00,44.68,44.68,44.65,44.67,319626.0,37.1585,37.1585,37.1336,37.1502,319626.0
2017-08-29 15:35:00,44.67,44.68,44.64,44.65,320987.0,37.1502,37.1585,37.1253,37.1336,320987.0
2017-08-29 15:40:00,44.65,44.66,44.64,44.66,375191.0,37.1336,37.1419,37.1253,37.1419,375191.0
2017-08-29 15:45:00,44.66,44.68,44.65,44.67,443685.0,37.1419,37.1585,37.1336,37.1502,443685.0
2017-08-29 15:50:00,44.66,44.67,44.65,44.67,584995.0,37.1419,37.1502,37.1336,37.1502,584995.0
2017-08-29 15:55:00,44.66,44.7,44.65,44.69,4941373.0,37.1419,37.1752,37.1336,37.1668,4941373.0
2017-08-30 09:30:00,44.63,44.7,44.61,44.66,1669124.0,37.1169,37.1752,37.1003,37.1419,1669124.0
2017-08-30 09:35:00,44.66,44.71,44.65,44.69,1688721.0,37.1419,37.1835,37.1336,37.1668,1688721.0
2017-08-30 09:40:00,44.7,44.72,44.69,44.7,647879.0,37.1752,37.1918,37.1668,37.1752,647879.0
2017-08-30 09:45:00,44.69,44.73,44.69,44.71,450435.0,37.1668,37.2001,37.1668,37.1835,450435.0
2017-08-30 09:50:00,44.72,44.72,44.69,44.72,215064.0,37.1918,37.1918,37.1668,37.1918,215064.0
2017-08-30 09:55:00,44.72,44.72,44.67,44.69,2557335.0,37.1918,37.1918,37.1502,37.1668,2557335.0
2017-08-30 10:00:00,44.69,44.7,44.66,44.69,214056.0,37.1668,37.1752,37.1419,37.1668,214056.0
2017-08-30 10:05:00,44.69,44.69,44.66,44.66,1323267.0,37.1668,37.1668,37.1419,37.1419,1323267.0
2017-08-30 10:10:00,44.66,44.67,44.66,44.66,442420.0,37.1419,37.1502,37.1419,37.1419,442420.0
2017-08-30 10:15:00,44.66,44.69,44.65,44.66,574930.0,37.1419,37.1668,37.1336,37.1419,574930.0
2017-08-30 10:20:00,44.66,44.67,44.63,44.65,247550.0,37.1419,37.1502,37.1169,37.1336,247550.0
2017-08-30 10:25:00,44.65,44.65,44.63,44.64,400009.0,37.1336,37.1336,37.1169,37.1253,400009.0
2017-08-30 10:30:00,44.64,44.65,44.63,44.63,443790.0,37.1253,37.1336,37.1169,37.1169,443790.0
2017-08-30 10:35:00,44.64,44.65,44.6,44.61,410843.0,37.1253,37.1336,37.092,37.1003,410843.0
2017-08-30 10:40:00,44.61,44.63,44.6,44.63,182574.0,37.1003,37.1169,37.092,37.1169,182574.0
2017-08-30 10:45:00,44.63,44.67,44.63,44.66,313085.0,37.1169,37.1502,37.1169,37.1419,313085.0
2017-08-30 10:50:00,44.66,44.68,44.65,44.68,598939.0,37.1419,37.1585,37.1336,37.1585,598939.0
2017-08-30 10:55:00,44.68,44.69,44.66,44.69,139943.0,37.1585,37.1668,37.1419,37.1668,139943.0
2017-08-30 11:00:00,44.68,44.69,44.66,44.67,93187.0,37.1585,37.1668,37.1419,37.1502,93187.0
2017-08-30 11:05:00,44.67,44.69,44.67,44.68,117887.0,37.1502,37.1668,37.1502,37.1585,117887.0
2017-08-30 11:10:00,44.68,44.68,44.66,44.66,63492.0,37.1585,37.1585,37.1419,37.1419,63492.0
2017-08-30 11:15:00,44.66,44.67,44.65,44.65,85314.0,37.1419,37.1502,37.1336,37.1336,85314.0
2017-08-30 11:20:00,44.66,44.66,44.63,44.66,703957.0,37.1419,37.1419,37.1169,37.1419,703957.0
2017-08-30 11:25:00,44.65,44.67,44.64,44.66,148491.0,37.1336,37.1502,37.1253,37.1419,148491.0
2017-08-30 11:30:00,44.66,44.67,44.65,44.67,181895.0,37.1419,37.1502,37.1336,37.1502,181895.0
2017-08-30 11:35:00,44.66,44.69,44.66,44.69,157995.0,37.1419,37.1668,37.1419,37.1668,157995.0
2017-08-30 11:40:00,44.69,44.7,44.68,44.69,161195.0,37.1668,37.1752,37.1585,37.1668,161195.0
2017-08-30 11:45:00,44.7,44.7,44.67,44.68,222121.0,37.1752,37.1752,37.1502,37.1585,222121.0
2017-08-30 11:50:00,44.68,44.69,44.66,44.68,708515.0,37.1585,37.1668,37.1419,37.1585,708515.0
2017-08-30 11:55:00,44.68,44.7,44.67,44.7,558446.0,37.1585,37.1752,37.1502,37.1752,558446.0
2017-08-30 12:00:00,44.7,44.71,44.69,44.69,493485.0,37.1752,37.1835,37.1668,37.1668,493485.0
2017-08-30 12:05:00,44.69,44.7,44.68,44.69,238990.0,37.1668,37.1752,37.1585,37.1668,238990.0
2017-08-30 12:10:00,44.69,44.7,44.68,44.7,109948.0,37.1668,37.1752,37.1585,37.1752,109948.0
2017-08-30 12:15:00,44.7,44.72,44.69,44.72,226957.0,37.1752,37.1918,37.1668,37.1918,226957.0
2017-08-30 12:20:00,44.72,44.72,44.71,44.72,455243.0,37.1918,37.1918,37.1835,37.1918,455243.0
2017-08-30 12:25:00,44.72,44.72,44.7,44.72,195706.0,37.1918,37.1918,37.1752,37.1918,195706.0
2017-08-30 12:30:00,44.72,44.72,44.7,44.72,270772.0,37.1918,37.1918,37.1752,37.1918,270772.0
2017-08-30 12:35:00,44.71,44.71,44.7,44.7,53298.0,37.1835,37.1835,37.1752,37.1752,53298.0
2017-08-30 12:40:00,44.71,44.73,44.7,44.73,3211766.0,37.1835,37.2001,37.1752,37.2001,3211766.0
2017-08-30 12:45:00,44.73,44.74,44.72,44.73,268387.0,37.2001,37.2084,37.1918,37.2001,268387.0
2017-08-30 12:50:00,44.73,44.74,44.72,44.72,471288.0,37.2001,37.2084,37.1918,37.1918,471288.0
2017-08-30 12:55:00,44.72,44.74,44.72,44.74,426918.0,37.1918,37.2084,37.1918,37.2084,426918.0
2017-08-30 13:00:00,44.74,44.75,44.72,44.73,447036.0,37.2084,37.2167,37.1918,37.2001,447036.0
2017-08-30 13:05:00,44.73,44.74,44.72,44.74,342043.0,37.2001,37.2084,37.1918,37.2084,342043.0
2017-08-30 13:10:00,44.74,44.76,44.73,44.76,222892.0,37.2084,37.2251,37.2001,37.2251,222892.0
2017-08-30 13:15:00,44.76,44.77,44.75,44.76,207464.0,37.2251,37.2334,37.2167,37.2251,207464.0
2017-08-30 13:20:00,44.77,44.77,44.76,44.77,230155.0,37.2334,37.2334,37.2251,37.2334,230155.0
2017-08-30 13:25:00,44.77,44.78,44.76,44.78,386669.0,37.2334,37.2417,37.2251,37.2417,386669.0
2017-08-30 13:30:00,44.78,44.78,44.77,44.77,448511.0,37.2417,37.2417,37.2334,37.2334,448511.0
2017-08-30 13:35:00,44.77,44.78,44.75,44.77,266648.0,37.2334,37.2417,37.2167,37.2334,266648.0
2017-08-30 13:40:00,44.77,44.77,44.75,44.76,211359.0,37.2334,37.2334,37.2167,37.2251,211359.0
2017-08-30 13:45:00,44.76,44.76,44.75,44.76,229601.0,37.2251,37.2251,37.2167,37.2251,229601.0
2017-08-30 13:50:00,44.76,44.77,44.75,44.76,51186.0,37.2251,37.2334,37.2167,37.2251,51186.0
2017-08-30 13:55:00,44.77,44.78,44.76,44.78,1557264.0,37.2334,37.2417,37.2251,37.2417,1557264.0
2017-08-30 14:00:00,44.78,44.78,44.76,44.77,995693.0,37.2417,37.2417,37.2251,37.2334,995693.0
2017-08-30 14:05:00,44.78,44.78,44.76,44.76,270338.0,37.2417,37.2417,37.2251,37.2251,270338.0
2017-08-30 14:10:00,44.77,44.77,44.76,44.76,279728.0,37.2334,37.2334,37.2251,37.2251,279728.0
2017-08-30 14:15:00,44.76,44.77,44.75,44.76,210496.0,37.2251,37.2334,37.2167,37.2251,210496.0
2017-08-30 14:20:00,44.76,44.78,44.75,44.77,167680.0,37.2251,37.2417,37.2167,37.2334,167680.0
2017-08-30 14:25:00,44.78,44.78,44.75,44.76,315448.0,37.2417,37.2417,37.2167,37.2251,315448.0
2017-08-30 14:30:00,44.75,44.77,44.75,44.77,37999.0,37.2167,37.2334,37.2167,37.2334,37999.0
2017-08-30 14:35:00,44.76,44.79,44.76,44.79,134973.0,37.2251,37.25,37.2251,37.25,134973.0
2017-08-30 14:40:00,44.79,44.79,44.75,44.76,145799.0,37.25,37.25,37.2167,37.2251,145799.0
2017-08-30 14:45:00,44.76,44.76,44.74,44.76,248143.0,37.2251,37.2251,37.2084,37.2251,248143.0
2017-08-30 14:50:00,44.76,44.76,44.74,44.75,245101.0,37.2251,37.2251,37.2084,37.2167,245101.0
2017-08-30 14:55:00,44.76,44.77,44.75,44.75,116484.0,37.2251,37.2334,37.2167,37.2167,116484.0
2017-08-30 15:00:00,44.76,44.76,44.74,44.74,254974.0,37.2251,37.2251,37.2084,37.2084,254974.0
2017-08-30 15:05:00,44.74,44.75,44.73,44.75,334787.0,37.2084,37.2167,37.2001,37.2167,334787.0
2017-08-30 15:10:00,44.75,44.75,44.74,44.74,201960.0,37.2167,37.2167,37.2084,37.2084,201960.0
2017-08-30 15:15:00,44.74,44.75,44.73,44.73,290205.0,37.2084,37.2167,37.2001,37.2001,290205.0
2017-08-30 15:20:00,44.73,44.75,44.72,44.75,307557.0,37.2001,37.2167,37.1918,37.2167,307557.0
2017-08-30 15:25:00,44.75,44.75,44.73,44.75,195229.0,37.2167,37.2167,37.2001,37.2167,195229.0
2017-08-30 15:30:00,44.75,44.75,44.74,44.75,169446.0,37.2167,37.2167,37.2084,37.2167,169446.0
2017-08-30 15:35:00,44.75,44.75,44.72,44.73,817263.0,37.2167,37.2167,37.1918,37.2001,817263.0
2017-08-30 15:40:00,44.73,44.73,44.7,44.73,531156.0,37.2001,37.2001,37.1752,37.2001,531156.0
2017-08-30 15:45:00,44.73,44.74,44.72,44.73,372439.0,37.2001,37.2084,37.1918,37.2001,372439.0
2017-08-30 15:50:00,44.73,44.76,44.73,44.75,858620.0,37.2001,37.2251,37.2001,37.2167,858620.0
2017-08-30 15:55:00,44.75,44.76,44.73,44.75,2065169.0,37.2167,37.2251,37.2001,37.2167,2065169.0
2017-08-31 09:30:00,44.77,44.78,44.73,44.74,1306267.0,37.2334,37.2417,37.2001,37.2084,1306267.0
2017-08-31 09:35:00,44.75,44.77,44.73,44.73,720947.0,37.2167,37.2334,37.2001,37.2001,720947.0
2017-08-31 09:40:00,44.73,44.76,44.72,44.73,860850.0,37.2001,37.2251,37.1918,37.2001,860850.0
2017-08-31 09:45:00,44.73,44.77,44.73,44.75,1160727.0,37.2001,37.2334,37.2001,37.2167,1160727.0
2017-08-31 09:50:00,44.75,44.78,44.74,44.78,1203660.0,37.2167,37.2417,37.2084,37.2417,1203660.0
2017-08-31 09:55:00,44.78,44.79,44.76,44.79,626100.0,37.2417,37.25,37.2251,37.25,626100.0
2017-08-31 10:00:00,44.79,44.8,44.78,44.8,666939.0,37.25,37.2583,37.2417,37.2583,666939.0
2017-08-31 10:05:00,44.81,44.81,44.78,44.79,301443.0,37.2666,37.2666,37.2417,37.25,301443.0
2017-08-31 10:10:00,44.79,44.81,44.78,44.8,629789.0,37.25,37.2666,37.2417,37.2583,629789.0
2017-08-31 10:15:00,44.8,44.85,44.79,44.83,2318678.0,37.2583,37.2999,37.25,37.2833,2318678.0
2017-08-31 10:20:00,44.82,44.87,44.82,44.87,797229.0,37.275,37.3165,37.275,37.3165,797229.0
2017-08-31 10:25:00,44.87,44.89,44.86,44.87,1023155.0,37.3165,37.3332,37.3082,37.3165,1023155.0
2017-08-31 10:30:00,44.87,44.88,44.83,44.84,487176.0,37.3165,37.3249,37.2833,37.2916,487176.0
2017-08-31 10:35:00,44.83,44.84,44.79,44.82,657667.0,37.2833,37.2916,37.25,37.275,657667.0
2017-08-31 10:40:00,44.82,44.82,44.77,44.78,489806.0,37.275,37.275,37.2334,37.2417,489806.0
2017-08-31 10:45:00,44.77,44.79,44.76,44.76,1842216.0,37.2334,37.25,37.2251,37.2251,1842216.0
2017-08-31 10:50:00,44.77,44.79,44.75,44.79,1255104.0,37.2334,37.25,37.2167,37.25,1255104.0
2017-08-31 10:55:00,44.79,44.83,44.79,44.83,707078.0,37.25,37.2833,37.25,37.2833,707078.0
2017-08-31 11:00:00,44.82,44.83,44.78,44.79,917576.0,37.275,37.2833,37.2417,37.25,917576.0
2017-08-31 11:05:00,44.79,44.8,44.77,44.78,1044749.0,37.25,37.2583,37.2334,37.2417,1044749.0
2017-08-31 11:10:00,44.78,44.8,44.77,44.8,284411.0,37.2417,37.2583,37.2334,37.2583,284411.0
2017-08-31 11:15:00,44.8,44.8,44.78,44.79,334950.0,37.2583,37.2583,37.2417,37.25,334950.0
2017-08-31 11:20:00,44.79,44.8,44.78,44.79,299721.0,37.25,37.2583,37.2417,37.25,299721.0
2017-08-31 11:25:00,44.79,44.79,44.75,44.75,412373.0,37.25,37.25,37.2167,37.2167,412373.0
2017-08-31 11:30:00,44.75,44.77,44.72,44.77,847870.0,37.2167,37.2334,37.1918,37.2334,847870.0
2017-08-31 11:35:00,44.77,44.78,44.76,44.77,271183.0,37.2334,37.2417,37.2251,37.2334,271183.0
2017-08-31 11:40:00,44.77,44.8,44.76,44.79,241003.0,37.2334,37.2583,37.2251,37.25,241003.0
2017-08-31 11:45:00,44.79,44.82,44.77,44.78,433567.0,37.25,37.275,37.2334,37.2417,433567.0
2017-08-31 11:50:00,44.78,44.83,44.77,44.82,626374.0,37.2417,37.2833,37.2334,37.275,626374.0
2017-08-31 11:55:00,44.82,44.84,44.81,44.82,340717.0,37.275,37.2916,37.2666,37.275,340717.0
2017-08-31 12:00:00,44.83,44.84,44.82,44.84,130519.0,37.2833,37.2916,37.275,37.2916,130519.0
2017-08-31 12:05:00,44.84,44.86,44.83,44.86,192071.0,37.2916,37.3082,37.2833,37.3082,192071.0
2017-08-31 12:10:00,44.86,44.86,44.84,44.86,235067.0,37.3082,37.3082,37.2916,37.3082,235067.0
2017-08-31 12:15:00,44.86,44.86,44.84,44.84,174935.0,37.3082,37.3082,37.2916,37.2916,174935.0
2017-08-31 12:20:00,44.84,44.85,44.82,44.84,181080.0,37.2916,37.2999,37.275,37.2916,181080.0
2017-08-31 12:25:00,44.85,44.87,44.84,44.87,261653.0,37.2999,37.3165,37.2916,37.3165,261653.0
2017-08-31 12:30:00,44.87,44.87,44.84,44.84,463109.0,37.3165,37.3165,37.2916,37.2916,463109.0
2017-08-31 12:35:00,44.85,44.86,44.84,44.85,217137.0,37.2999,37.3082,37.2916,37.2999,217137.0
2017-08-31 12:40:00,44.86,44.86,44.84,44.84,162920.0,37.3082,37.3082,37.2916,37.2916,162920.0
2017-08-31 12:45:00,44.85,44.85,44.82,44.83,540075.0,37.2999,37.2999,37.275,37.2833,540075.0
2017-08-31 12:50:00,44.83,44.83,44.82,44.83,153981.0,37.2833,37.2833,37.275,37.2833,153981.0
2017-08-31 12:55:00,44.83,44.85,44.82,44.84,251061.0,37.2833,37.2999,37.275,37.2916,251061.0
2017-08-31 13:00:00,44.84,44.85,44.83,44.85,182537.0,37.2916,37.2999,37.2833,37.2999,182537.0
2017-08-31 13:05:00,44.85,44.85,44.83,44.85,437687.0,37.2999,37.2999,37.2833,37.2999,437687.0
2017-08-31 13:10:00,44.84,44.85,44.83,44.84,125738.0,37.2916,37.2999,37.2833,37.2916,125738.0
2017-08-31 13:15:00,44.84,44.86,44.83,44.86,173724.0,37.2916,37.3082,37.2833,37.3082,173724.0
2017-08-31 13:20:00,44.86,44.86,44.83,44.84,283195.0,37.3082,37.3082,37.2833,37.2916,283195.0
2017-08-31 13:25:00,44.84,44.84,44.82,44.83,176150.0,37.2916,37.2916,37.275,37.2833,176150.0
2017-08-31 13:30:00,44.83,44.84,44.82,44.84,293724.0,37.2833,37.2916,37.275,37.2916,293724.0
2017-08-31 13:35:00,44.84,44.84,44.83,44.84,91895.0,37.2916,37.2916,37.2833,37.2916,91895.0
2017-08-31 13:40:00,44.83,44.84,44.82,44.84,250342.0,37.2833,37.2916,37.275,37.2916,250342.0
2017-08-31 13:45:00,44.84,44.84,44.82,44.83,155721.0,37.2916,37.2916,37.275,37.2833,155721.0
2017-08-31 13:50:00,44.83,44.83,44.82,44.83,43385.0,37.2833,37.2833,37.275,37.2833,43385.0
2017-08-31 13:55:00,44.83,44.84,44.82,44.84,124441.0,37.2833,37.2916,37.275,37.2916,124441.0
2017-08-31 14:00:00,44.84,44.84,44.83,44.84,101444.0,37.2916,37.2916,37.2833,37.2916,101444.0
2017-08-31 14:05:00,44.84,44.84,44.83,44.84,535296.0,37.2916,37.2916,37.2833,37.2916,535296.0
2017-08-31 14:10:00,44.84,44.85,44.83,44.84,122120.0,37.2916,37.2999,37.2833,37.2916,122120.0
2017-08-31 14:15:00,44.85,44.85,44.84,44.84,142742.0,37.2999,37.2999,37.2916,37.2916,142742.0
2017-08-31 14:20:00,44.84,44.87,44.82,44.87,840590.0,37.2916,37.3165,37.275,37.3165,840590.0
2017-08-31 14:25:00,44.86,44.9,44.86,44.9,209717.0,37.3082,37.3415,37.3082,37.3415,209717.0
2017-08-31 14:30:00,44.9,44.92,44.89,44.91,307790.0,37.3415,37.3581,37.3332,37.3498,307790.0
2017-08-31 14:35:00,44.91,44.91,44.89,44.9,114248.0,37.3498,37.3498,37.3332,37.3415,114248.0
2017-08-31 14:40:00,44.9,44.9,44.88,44.89,122626.0,37.3415,37.3415,37.3249,37.3332,122626.0
2017-08-31 14:45:00,44.89,44.9,44.88,44.89,194796.0,37.3332,37.3415,37.3249,37.3332,194796.0
2017-08-31 14:50:00,44.89,44.9,44.87,44.89,956388.0,37.3332,37.3415,37.3165,37.3332,956388.0
2017-08-31 14:55:00,44.89,44.91,44.89,44.91,200036.0,37.3332,37.3498,37.3332,37.3498,200036.0
2017-08-31 15:00:00,44.9,44.91,44.88,44.89,585953.0,37.3415,37.3498,37.3249,37.3332,585953.0
2017-08-31 15:05:00,44.88,44.89,44.86,44.86,876250.0,37.3249,37.3332,37.3082,37.3082,876250.0
2017-08-31 15:10:00,44.86,44.88,44.85,44.87,972129.0,37.3082,37.3249,37.2999,37.3165,972129.0
2017-08-31 15:15:00,44.87,44.88,44.86,44.88,506347.0,37.3165,37.3249,37.3082,37.3249,506347.0
2017-08-31 15:20:00,44.88,44.88,44.87,44.88,305257.0,37.3249,37.3249,37.3165,37.3249,305257.0
2017-08-31 15:25:00,44.87,44.88,44.86,44.87,278083.0,37.3165,37.3249,37.3082,37.3165,278083.0
2017-08-31 15:30:00,44.87,44.88,44.86,44.88,236557.0,37.3165,37.3249,37.3082,37.3249,236557.0
2017-08-31 15:35:00,44.88,44.91,44.87,44.91,828884.0,37.3249,37.3498,37.3165,37.3498,828884.0
2017-08-31 15:40:00,44.91,44.93,44.9,44.92,1090101.0,37.3498,37.3664,37.3415,37.3581,1090101.0
2017-08-31 15:45:00,44.92,44.92,44.87,44.88,3351497.0,37.3581,37.3581,37.3165,37.3249,3351497.0
2017-08-31 15:50:00,44.88,44.88,44.86,44.87,1876348.0,37.3249,37.3249,37.3082,37.3165,1876348.0
2017-08-31 15:55:00,44.87,44.88,44.78,44.81,6516998.0,37.3165,37.3249,37.2417,37.2666,6516998.0
2017-09-01 09:30:00,45.01,45.1,44.96,45.09,3126224.0,37.433,37.5078,37.3914,37.4995,3126224.0
2017-09-01 09:35:00,45.09,45.1,45.06,45.08,1562136.0,37.4995,37.5078,37.4746,37.4912,1562136.0
2017-09-01 09:40:00,45.08,45.08,45.05,45.08,784921.0,37.4912,37.4912,37.4662,37.4912,784921.0
2017-09-01 09:45:00,45.08,45.09,45.07,45.09,732788.0,37.4912,37.4995,37.4829,37.4995,732788.0
2017-09-01 09:50:00,45.09,45.1,45.04,45.05,3061566.0,37.4995,37.5078,37.4579,37.4662,3061566.0
2017-09-01 09:55:00,45.06,45.07,45.01,45.02,745221.0,37.4746,37.4829,37.433,37.4413,745221.0
2017-09-01 10:00:00,45.02,45.02,44.96,44.99,2042850.0,37.4413,37.4413,37.3914,37.4163,2042850.0
2017-09-01 10:05:00,44.98,44.99,44.94,44.97,1065215.0,37.408,37.4163,37.3748,37.3997,1065215.0
2017-09-01 10:10:00,44.97,45.03,44.96,45.03,1168030.0,37.3997,37.4496,37.3914,37.4496,1168030.0
2017-09-01 10:15:00,45.02,45.03,45.0,45.03,991575.0,37.4413,37.4496,37.4247,37.4496,991575.0
2017-09-01 10:20:00,45.03,45.04,45.02,45.04,302985.0,37.4496,37.4579,37.4413,37.4579,302985.0
2017-09-01 10:25:00,45.03,45.05,45.02,45.05,428318.0,37.4496,37.4662,37.4413,37.4662,428318.0
2017-09-01 10:30:00,45.05,45.08,45.04,45.08,556914.0,37.4662,37.4912,37.4579,37.4912,556914.0
2017-09-01 10:35:00,45.08,45.08,45.06,45.07,154112.0,37.4912,37.4912,37.4746,37.4829,154112.0
2017-09-01 10:40:00,45.07,45.08,45.05,45.08,939081.0,37.4829,37.4912,37.4662,37.4912,939081.0
2017-09-01 10:45:00,45.07,45.1,45.06,45.1,202298.0,37.4829,37.5078,37.4746,37.5078,202298.0
2017-09-01 10:50:00,45.1,45.11,45.09,45.11,391299.0,37.5078,37.5161,37.4995,37.5161,391299.0
2017-09-01 10:55:00,45.11,45.12,45.1,45.11,594096.0,37.5161,37.5245,37.5078,37.5161,594096.0
2017-09-01 11:00:00,45.11,45.13,45.1,45.13,1610015.0,37.5161,37.5328,37.5078,37.5328,1610015.0
2017-09-01 11:05:00,45.12,45.13,45.11,45.13,250088.0,37.5245,37.5328,37.5161,37.5328,250088.0
2017-09-01 11:10:00,45.13,45.13,45.1,45.12,587864.0,37.5328,37.5328,37.5078,37.5245,587864.0
2017-09-01 11:15:00,45.12,45.12,45.1,45.11,327137.0,37.5245,37.5245,37.5078,37.5161,327137.0
2017-09-01 11:20:00,45.11,45.12,45.09,45.1,453066.0,37.5161,37.5245,37.4995,37.5078,453066.0
2017-09-01 11:25:00,45.1,45.11,45.09,45.09,269733.0,37.5078,37.5161,37.4995,37.4995,269733.0
2017-09-01 11:30:00,45.1,45.11,45.09,45.11,139318.0,37.5078,37.5161,37.4995,37.5161,139318.0
2017-09-01 11:35:00,45.11,45.11,45.1,45.1,56896.0,37.5161,37.5161,37.5078,37.5078,56896.0
2017-09-01 11:40:00,45.1,45.11,45.08,45.1,194119.0,37.5078,37.5161,37.4912,37.5078,194119.0
2017-09-01 11:45:00,45.1,45.12,45.08,45.11,126682.0,37.5078,37.5245,37.4912,37.5161,126682.0
2017-09-01 11:50:00,45.12,45.13,45.12,45.12,143942.0,37.5245,37.5328,37.5245,37.5245,143942.0
2017-09-01 11:55:00,45.13,45.13,45.11,45.12,128376.0,37.5328,37.5328,37.5161,37.5245,128376.0
2017-09-01 12:00:00,45.12,45.13,45.1,45.1,273418.0,37.5245,37.5328,37.5078,37.5078,273418.0
2017-09-01 12:05:00,45.11,45.13,45.1,45.12,129310.0,37.5161,37.5328,37.5078,37.5245,129310.0
2017-09-01 12:10:00,45.12,45.12,45.1,45.11,264373.0,37.5245,37.5245,37.5078,37.5161,264373.0
2017-09-01 12:15:00,45.11,45.11,45.1,45.11,41504.0,37.5161,37.5161,37.5078,37.5161,41504.0
2017-09-01 12:20:00,45.11,45.12,45.1,45.12,48591.0,37.5161,37.5245,37.5078,37.5245,48591.0
2017-09-01 12:25:00,45.12,45.14,45.12,45.13,94653.0,37.5245,37.5411,37.5245,37.5328,94653.0
2017-09-01 12:30:00,45.13,45.14,45.11,45.13,247809.0,37.5328,37.5411,37.5161,37.5328,247809.0
2017-09-01 12:35:00,45.13,45.13,45.11,45.12,51675.0,37.5328,37.5328,37.5161,37.5245,51675.0
2017-09-01 12:40:00,45.12,45.12,45.1,45.12,167482.0,37.5245,37.5245,37.5078,37.5245,167482.0
2017-09-01 12:45:00,45.12,45.13,45.11,45.13,249624.0,37.5245,37.5328,37.5161,37.5328,249624.0
2017-09-01 12:50:00,45.13,45.13,45.11,45.12,189416.0,37.5328,37.5328,37.5161,37.5245,189416.0
2017-09-01 12:55:00,45.12,45.12,45.09,45.1,113051.0,37.5245,37.5245,37.4995,37.5078,113051.0
2017-09-01 13:00:00,45.1,45.12,45.09,45.12,125658.0,37.5078,37.5245,37.4995,37.5245,125658.0
2017-09-01 13:05:00,45.12,45.12,45.09,45.1,72017.0,37.5245,37.5245,37.4995,37.5078,72017.0
2017-09-01 13:10:00,45.09,45.1,45.09,45.1,39562.0,37.4995,37.5078,37.4995,37.5078,39562.0
2017-09-01 13:15:00,45.1,45.11,45.09,45.11,199445.0,37.5078,37.5161,37.4995,37.5161,199445.0
2017-09-01 13:20:00,45.11,45.11,45.08,45.09,108149.0,37.5161,37.5161,37.4912,37.4995,108149.0
2017-09-01 13:25:00,45.09,45.1,45.07,45.08,87734.0,37.4995,37.5078,37.4829,37.4912,87734.0
2017-09-01 13:30:00,45.08,45.09,45.06,45.07,171691.0,37.4912,37.4995,37.4746,37.4829,171691.0
2017-09-01 13:35:00,45.07,45.09,45.06,45.09,145865.0,37.4829,37.4995,37.4746,37.4995,145865.0
2017-09-01 13:40:00,45.09,45.09,45.07,45.07,100266.0,37.4995,37.4995,37.4829,37.4829,100266.0
2017-09-01 13:45:00,45.08,45.09,45.06,45.08,175010.0,37.4912,37.4995,37.4746,37.4912,175010.0
2017-09-01 13:50:00,45.08,45.09,45.07,45.09,155576.0,37.4912,37.4995,37.4829,37.4995,155576.0
2017-09-01 13:55:00,45.09,45.1,45.09,45.1,139372.0,37.4995,37.5078,37.4995,37.5078,139372.0
2017-09-01 14:00:00,45.1,45.11,45.09,45.11,302078.0,37.5078,37.5161,37.4995,37.5161,302078.0
2017-09-01 14:05:00,45.11,45.11,45.09,45.09,51169.0,37.5161,37.5161,37.4995,37.4995,51169.0
2017-09-01 14:10:00,45.09,45.1,45.08,45.09,155267.0,37.4995,37.5078,37.4912,37.4995,155267.0
2017-09-01 14:15:00,45.1,45.11,45.09,45.09,54155.0,37.5078,37.5161,37.4995,37.4995,54155.0
2017-09-01 14:20:00,45.09,45.1,45.08,45.08,113896.0,37.4995,37.5078,37.4912,37.4912,113896.0
2017-09-01 14:25:00,45.09,45.09,45.08,45.09,113630.0,37.4995,37.4995,37.4912,37.4995,113630.0
2017-09-01 14:30:00,45.08,45.11,45.08,45.11,437109.0,37.4912,37.5161,37.4912,37.5161,437109.0
2017-09-01 14:35:00,45.11,45.11,45.1,45.11,160635.0,37.5161,37.5161,37.5078,37.5161,160635.0
2017-09-01 14:40:00,45.11,45.12,45.1,45.12,287687.0,37.5161,37.5245,37.5078,37.5245,287687.0
2017-09-01 14:45:00,45.12,45.14,45.11,45.14,481473.0,37.5245,37.5411,37.5161,37.5411,481473.0
2017-09-01 14:50:00,45.14,45.15,45.13,45.14,500327.0,37.5411,37.5494,37.5328,37.5411,500327.0
2017-09-01 14:55:00,45.14,45.14,45.13,45.13,205713.0,37.5411,37.5411,37.5328,37.5328,205713.0
2017-09-01 15:00:00,45.14,45.14,45.13,45.14,251889.0,37.5411,37.5411,37.5328,37.5411,251889.0
2017-09-01 15:05:00,45.14,45.14,45.13,45.14,221589.0,37.5411,37.5411,37.5328,37.5411,221589.0
2017-09-01 15:10:00,45.14,45.14,45.13,45.14,173327.0,37.5411,37.5411,37.5328,37.5411,173327.0
2017-09-01 15:15:00,45.14,45.15,45.13,45.14,691413.0,37.5411,37.5494,37.5328,37.5411,691413.0
2017-09-01 15:20:00,45.14,45.15,45.13,45.15,302386.0,37.5411,37.5494,37.5328,37.5494,302386.0
2017-09-01 15:25:00,45.15,45.15,45.14,45.15,329597.0,37.5494,37.5494,37.5411,37.5494,329597.0
2017-09-01 15:30:00,45.15,45.15,45.14,45.15,624312.0,37.5494,37.5494,37.5411,37.5494,624312.0
2017-09-01 15:35:00,45.15,45.15,45.14,45.15,440362.0,37.5494,37.5494,37.5411,37.5494,440362.0
2017-09-01 15:40:00,45.14,45.15,45.14,45.15,796124.0,37.5411,37.5494,37.5411,37.5494,796124.0
2017-09-01 15:45:00,45.15,45.15,45.14,45.14,592906.0,37.5494,37.5494,37.5411,37.5411,592906.0
2017-09-01 15:50:00,45.15,45.18,45.14,45.17,2767421.0,37.5494,37.5744,37.5411,37.566,2767421.0
2017-09-01 15:55:00,45.17,45.18,45.13,45.14,5015290.0,37.566,37.5744,37.5328,37.5411,5015290.0
2017-09-05 09:30:00,44.81,44.9,44.8,44.87,1363897.0,37.2666,37.3415,37.2583,37.3165,1363897.0
2017-09-05 09:35:00,44.87,44.9,44.78,44.78,2356794.0,37.3165,37.3415,37.2417,37.2417,2356794.0
2017-09-05 09:40:00,44.78,44.8,44.75,44.79,850366.0,37.2417,37.2583,37.2167,37.25,850366.0
2017-09-05 09:45:00,44.79,44.81,44.78,44.8,616958.0,37.25,37.2666,37.2417,37.2583,616958.0
2017-09-05 09:50:00,44.8,44.83,44.79,44.79,541484.0,37.2583,37.2833,37.25,37.25,541484.0
2017-09-05 09:55:00,44.8,44.83,44.77,44.82,798504.0,37.2583,37.2833,37.2334,37.275,798504.0
2017-09-05 10:00:00,44.81,44.85,44.8,44.82,935053.0,37.2666,37.2999,37.2583,37.275,935053.0
2017-09-05 10:05:00,44.82,44.85,44.81,44.84,499447.0,37.275,37.2999,37.2666,37.2916,499447.0
2017-09-05 10:10:00,44.84,44.87,44.82,44.84,509742.0,37.2916,37.3165,37.275,37.2916,509742.0
2017-09-05 10:15:00,44.84,44.9,44.83,44.89,659017.0,37.2916,37.3415,37.2833,37.3332,659017.0
2017-09-05 10:20:00,44.89,44.89,44.83,44.84,714718.0,37.3332,37.3332,37.2833,37.2916,714718.0
2017-09-05 10:25:00,44.84,44.84,44.82,44.83,390463.0,37.2916,37.2916,37.275,37.2833,390463.0
2017-09-05 10:30:00,44.83,44.84,44.8,44.8,624882.0,37.2833,37.2916,37.2583,37.2583,624882.0
2017-09-05 10:35:00,44.8,44.83,44.8,44.82,355345.0,37.2583,37.2833,37.2583,37.275,355345.0
2017-09-05 10:40:00,44.81,44.82,44.74,44.75,712824.0,37.2666,37.275,37.2084,37.2167,712824.0
2017-09-05 10:45:00,44.74,44.76,44.72,44.73,813776.0,37.2084,37.2251,37.1918,37.2001,813776.0
2017-09-05 10:50:00,44.72,44.75,44.72,44.73,493605.0,37.1918,37.2167,37.1918,37.2001,493605.0
2017-09-05 10:55:00,44.73,44.74,44.69,44.72,898791.0,37.2001,37.2084,37.1668,37.1918,898791.0
2017-09-05 11:00:00,44.72,44.73,44.7,44.73,493608.0,37.1918,37.2001,37.1752,37.2001,493608.0
2017-09-05 11:05:00,44.73,44.73,44.7,44.71,271820.0,37.2001,37.2001,37.1752,37.1835,271820.0
2017-09-05 11:10:00,44.71,44.74,44.69,44.73,354513.0,37.1835,37.2084,37.1668,37.2001,354513.0
2017-09-05 11:15:00,44.74,44.74,44.72,44.73,414239.0,37.2084,37.2084,37.1918,37.2001,414239.0
2017-09-05 11:20:00,44.73,44.73,44.69,44.72,238361.0,37.2001,37.2001,37.1668,37.1918,238361.0
2017-09-05 11:25:00,44.72,44.72,44.69,44.71,269059.0,37.1918,37.1918,37.1668,37.1835,269059.0
2017-09-05 11:30:00,44.7,44.72,44.69,44.7,229843.0,37.1752,37.1918,37.1668,37.1752,229843.0
2017-09-05 11:35:00,44.7,44.73,44.7,44.71,285667.0,37.1752,37.2001,37.1752,37.1835,285667.0
2017-09-05 11:40:00,44.72,44.72,44.7,44.71,348868.0,37.1918,37.1918,37.1752,37.1835,348868.0
2017-09-05 11:45:00,44.71,44.71,44.68,44.69,152463.0,37.1835,37.1835,37.1585,37.1668,152463.0
2017-09-05 11:50:00,44.69,44.69,44.67,44.67,324331.0,37.1668,37.1668,37.1502,37.1502,324331.0
2017-09-05 11:55:00,44.68,44.69,44.66,44.68,243129.0,37.1585,37.1668,37.1419,37.1585,243129.0
2017-09-05 12:00:00,44.68,44.69,44.58,44.59,738123.0,37.1585,37.1668,37.0754,37.0837,738123.0
2017-09-05 12:05:00,44.59,44.59,44.52,44.53,683270.0,37.0837,37.0837,37.0255,37.0338,683270.0
2017-09-05 12:10:00,44.53,44.54,44.48,44.49,583219.0,37.0338,37.0421,36.9922,37.0005,583219.0
2017-09-05 12:15:00,44.49,44.53,44.49,44.53,493146.0,37.0005,37.0338,37.0005,37.0338,493146.0
2017-09-05 12:20:00,44.52,44.55,44.5,44.53,419211.0,37.0255,37.0504,37.0088,37.0338,419211.0
2017-09-05 12:25:00,44.53,44.54,44.48,44.48,301645.0,37.0338,37.0421,36.9922,36.9922,301645.0
2017-09-05 12:30:00,44.49,44.49,44.4,44.41,373508.0,37.0005,37.0005,36.9257,36.934,373508.0
2017-09-05 12:35:00,44.41,44.47,44.41,44.46,449930.0,36.934,36.9839,36.934,36.9756,449930.0
2017-09-05 12:40:00,44.46,44.47,44.44,44.45,299439.0,36.9756,36.9839,36.9589,36.9672,299439.0
2017-09-05 12:45:00,44.45,44.46,44.4,44.41,315700.0,36.9672,36.9756,36.9257,36.934,315700.0
2017-09-05 12:50:00,44.41,44.46,44.4,44.46,618942.0,36.934,36.9756,36.9257,36.9756,618942.0
2017-09-05 12:55:00,44.46,44.49,44.45,44.48,265500.0,36.9756,37.0005,36.9672,36.9922,265500.0
2017-09-05 13:00:00,44.48,44.49,44.37,44.39,549966.0,36.9922,37.0005,36.9007,36.9173,549966.0
2017-09-05 13:05:00,44.39,44.39,44.36,44.36,298954.0,36.9173,36.9173,36.8924,36.8924,298954.0
2017-09-05 13:10:00,44.36,44.38,44.35,44.36,242007.0,36.8924,36.909,36.8841,36.8924,242007.0
2017-09-05 13:15:00,44.35,44.41,44.34,44.41,819734.0,36.8841,36.934,36.8758,36.934,819734.0
2017-09-05 13:20:00,44.41,44.44,44.4,44.43,377674.0,36.934,36.9589,36.9257,36.9506,377674.0
2017-09-05 13:25:00,44.42,44.44,44.41,44.41,276171.0,36.9423,36.9589,36.934,36.934,276171.0
2017-09-05 13:30:00,44.41,44.42,44.37,44.37,238304.0,36.934,36.9423,36.9007,36.9007,238304.0
2017-09-05 13:35:00,44.37,44.44,44.37,44.43,342023.0,36.9007,36.9589,36.9007,36.9506,342023.0
2017-09-05 13:40:00,44.44,44.46,44.43,44.45,489032.0,36.9589,36.9756,36.9506,36.9672,489032.0
2017-09-05 13:45:00,44.45,44.46,44.43,44.44,423065.0,36.9672,36.9756,36.9506,36.9589,423065.0
2017-09-05 13:50:00,44.44,44.48,44.43,44.47,168984.0,36.9589,36.9922,36.9506,36.9839,168984.0
2017-09-05 13:55:00,44.47,44.47,44.44,44.47,275059.0,36.9839,36.9839,36.9589,36.9839,275059.0
2017-09-05 14:00:00,44.47,44.53,44.46,44.53,182276.0,36.9839,37.0338,36.9756,37.0338,182276.0
2017-09-05 14:05:00,44.53,44.53,44.51,44.52,312081.0,37.0338,37.0338,37.0171,37.0255,312081.0
2017-09-05 14:10:00,44.52,44.53,44.51,44.51,292825.0,37.0255,37.0338,37.0171,37.0171,292825.0
2017-09-05 14:15:00,44.51,44.51,44.46,44.49,304458.0,37.0171,37.0171,36.9756,37.0005,304458.0
2017-09-05 14:20:00,44.49,44.54,44.48,44.53,389808.0,37.0005,37.0421,36.9922,37.0338,389808.0
2017-09-05 14:25:00,44.53,44.56,44.52,44.55,433040.0,37.0338,37.0587,37.0255,37.0504,433040.0
2017-09-05 14:30:00,44.55,44.58,44.54,44.54,170553.0,37.0504,37.0754,37.0421,37.0421,170553.0
2017-09-05 14:35:00,44.55,44.56,44.53,44.54,233447.0,37.0504,37.0587,37.0338,37.0421,233447.0
2017-09-05 14:40:00,44.55,44.55,44.52,44.54,301531.0,37.0504,37.0504,37.0255,37.0421,301531.0
2017-09-05 14:45:00,44.54,44.55,44.51,44.52,154741.0,37.0421,37.0504,37.0171,37.0255,154741.0
2017-09-05 14:50:00,44.51,44.53,44.51,44.53,567588.0,37.0171,37.0338,37.0171,37.0338,567588.0
2017-09-05 14:55:00,44.53,44.55,44.51,44.55,315804.0,37.0338,37.0504,37.0171,37.0504,315804.0
2017-09-05 15:00:00,44.55,44.56,44.53,44.53,376679.0,37.0504,37.0587,37.0338,37.0338,376679.0
2017-09-05 15:05:00,44.53,44.54,44.49,44.52,890221.0,37.0338,37.0421,37.0005,37.0255,890221.0
2017-09-05 15:10:00,44.52,44.54,44.5,44.54,258286.0,37.0255,37.0421,37.0088,37.0421,258286.0
2017-09-05 15:15:00,44.54,44.54,44.52,44.53,210057.0,37.0421,37.0421,37.0255,37.0338,210057.0
2017-09-05 15:20:00,44.53,44.53,44.51,44.52,274728.0,37.0338,37.0338,37.0171,37.0255,274728.0
2017-09-05 15:25:00,44.52,44.56,44.51,44.56,456094.0,37.0255,37.0587,37.0171,37.0587,456094.0
2017-09-05 15:30:00,44.56,44.59,44.55,44.58,723433.0,37.0587,37.0837,37.0504,37.0754,723433.0
2017-09-05 15:35:00,44.58,44.59,44.54,44.55,761565.0,37.0754,37.0837,37.0421,37.0504,761565.0
2017-09-05 15:40:00,44.55,44.55,44.53,44.54,515909.0,37.0504,37.0504,37.0338,37.0421,515909.0
2017-09-05 15:45:00,44.54,44.55,44.53,44.55,867133.0,37.0421,37.0504,37.0338,37.0504,867133.0
2017-09-05 15:50:00,44.55,44.59,44.53,44.59,1256254.0,37.0504,37.0837,37.0338,37.0837,1256254.0
2017-09-05 15:55:00,44.59,44.6,44.56,44.57,3798134.0,37.0837,37.092,37.0587,37.067,3798134.0
2017-09-06 09:30:00,44.75,44.76,44.69,44.69,954143.0,37.2167,37.2251,37.1668,37.1668,954143.0
2017-09-06 09:35:00,44.7,44.72,44.68,44.7,578598.0,37.1752,37.1918,37.1585,37.1752,578598.0
2017-09-06 09:40:00,44.7,44.72,44.67,44.69,338569.0,37.1752,37.1918,37.1502,37.1668,338569.0
2017-09-06 09:45:00,44.7,44.73,44.69,44.71,473321.0,37.1752,37.2001,37.1668,37.1835,473321.0
2017-09-06 09:50:00,44.71,44.74,44.69,44.71,1030527.0,37.1835,37.2084,37.1668,37.1835,1030527.0
2017-09-06 09:55:00,44.71,44.74,44.7,44.74,902826.0,37.1835,37.2084,37.1752,37.2084,902826.0
2017-09-06 10:00:00,44.73,44.79,44.73,44.79,1076443.0,37.2001,37.25,37.2001,37.25,1076443.0
2017-09-06 10:05:00,44.78,44.83,44.78,44.79,729626.0,37.2417,37.2833,37.2417,37.25,729626.0
2017-09-06 10:10:00,44.79,44.8,44.77,44.77,555479.0,37.25,37.2583,37.2334,37.2334,555479.0
2017-09-06 10:15:00,44.78,44.79,44.73,44.73,1291937.0,37.2417,37.25,37.2001,37.2001,1291937.0
2017-09-06 10:20:00,44.73,44.74,44.71,44.72,532068.0,37.2001,37.2084,37.1835,37.1918,532068.0
2017-09-06 10:25:00,44.73,44.75,44.71,44.74,272836.0,37.2001,37.2167,37.1835,37.2084,272836.0
2017-09-06 10:30:00,44.74,44.77,44.73,44.76,329088.0,37.2084,37.2334,37.2001,37.2251,329088.0
2017-09-06 10:35:00,44.77,44.78,44.73,44.75,250619.0,37.2334,37.2417,37.2001,37.2167,250619.0
2017-09-06 10:40:00,44.75,44.76,44.73,44.73,358810.0,37.2167,37.2251,37.2001,37.2001,358810.0
2017-09-06 10:45:00,44.74,44.75,44.66,44.72,1155665.0,37.2084,37.2167,37.1419,37.1918,1155665.0
2017-09-06 10:50:00,44.72,44.75,44.7,44.73,249812.0,37.1918,37.2167,37.1752,37.2001,249812.0
2017-09-06 10:55:00,44.74,44.76,44.72,44.76,511782.0,37.2084,37.2251,37.1918,37.2251,511782.0
2017-09-06 11:00:00,44.76,44.8,44.74,44.78,517341.0,37.2251,37.2583,37.2084,37.2417,517341.0
2017-09-06 11:05:00,44.78,44.78,44.71,44.71,307961.0,37.2417,37.2417,37.1835,37.1835,307961.0
2017-09-06 11:10:00,44.71,44.71,44.68,44.69,312050.0,37.1835,37.1835,37.1585,37.1668,312050.0
2017-09-06 11:15:00,44.68,44.7,44.68,44.7,273067.0,37.1585,37.1752,37.1585,37.1752,273067.0
2017-09-06 11:20:00,44.7,44.75,44.69,44.74,299116.0,37.1752,37.2167,37.1668,37.2084,299116.0
2017-09-06 11:25:00,44.74,44.75,44.73,44.75,137316.0,37.2084,37.2167,37.2001,37.2167,137316.0
2017-09-06 11:30:00,44.75,44.77,44.73,44.76,343175.0,37.2167,37.2334,37.2001,37.2251,343175.0
2017-09-06 11:35:00,44.76,44.78,44.75,44.78,417016.0,37.2251,37.2417,37.2167,37.2417,417016.0
2017-09-06 11:40:00,44.78,44.79,44.76,44.76,150180.0,37.2417,37.25,37.2251,37.2251,150180.0
2017-09-06 11:45:00,44.77,44.8,44.76,44.79,252086.0,37.2334,37.2583,37.2251,37.25,252086.0
2017-09-06 11:50:00,44.8,44.8,44.76,44.79,456582.0,37.2583,37.2583,37.2251,37.25,456582.0
2017-09-06 11:55:00,44.79,44.8,44.77,44.78,136897.0,37.25,37.2583,37.2334,37.2417,136897.0
2017-09-06 12:00:00,44.78,44.79,44.75,44.78,238754.0,37.2417,37.25,37.2167,37.2417,238754.0
2017-09-06 12:05:00,44.78,44.78,44.76,44.77,294776.0,37.2417,37.2417,37.2251,37.2334,294776.0
2017-09-06 12:10:00,44.77,44.79,44.76,44.78,172640.0,37.2334,37.25,37.2251,37.2417,172640.0
2017-09-06 12:15:00,44.79,44.81,44.78,44.8,144440.0,37.25,37.2666,37.2417,37.2583,144440.0
2017-09-06 12:20:00,44.8,44.81,44.78,44.8,374739.0,37.2583,37.2666,37.2417,37.2583,374739.0
2017-09-06 12:25:00,44.8,44.82,44.79,44.82,128884.0,37.2583,37.275,37.25,37.275,128884.0
2017-09-06 12:30:00,44.82,44.82,44.79,44.8,160699.0,37.275,37.275,37.25,37.2583,160699.0
2017-09-06 12:35:00,44.8,44.82,44.8,44.82,84449.0,37.2583,37.275,37.2583,37.275,84449.0
2017-09-06 12:40:00,44.82,44.86,44.81,44.86,1357303.0,37.275,37.3082,37.2666,37.3082,1357303.0
2017-09-06 12:45:00,44.86,44.87,44.85,44.87,166545.0,37.3082,37.3165,37.2999,37.3165,166545.0
2017-09-06 12:50:00,44.87,44.89,44.86,44.88,177641.0,37.3165,37.3332,37.3082,37.3249,177641.0
2017-09-06 12:55:00,44.88,44.88,44.86,44.87,545697.0,37.3249,37.3249,37.3082,37.3165,545697.0
2017-09-06 13:00:00,44.88,44.89,44.86,44.89,158522.0,37.3249,37.3332,37.3082,37.3332,158522.0
2017-09-06 13:05:00,44.89,44.91,44.88,44.89,596106.0,37.3332,37.3498,37.3249,37.3332,596106.0
2017-09-06 13:10:00,44.89,44.91,44.88,44.9,260950.0,37.3332,37.3498,37.3249,37.3415,260950.0
2017-09-06 13:15:00,44.9,44.9,44.88,44.89,317658.0,37.3415,37.3415,37.3249,37.3332,317658.0
2017-09-06 13:20:00,44.89,44.91,44.88,44.88,288852.0,37.3332,37.3498,37.3249,37.3249,288852.0
2017-09-06 13:25:00,44.88,44.89,44.87,44.88,227149.0,37.3249,37.3332,37.3165,37.3249,227149.0
2017-09-06 13:30:00,44.89,44.9,44.88,44.89,186079.0,37.3332,37.3415,37.3249,37.3332,186079.0
2017-09-06 13:35:00,44.89,44.9,44.87,44.89,391186.0,37.3332,37.3415,37.3165,37.3332,391186.0
2017-09-06 13:40:00,44.89,44.89,44.87,44.88,368020.0,37.3332,37.3332,37.3165,37.3249,368020.0
2017-09-06 13:45:00,44.88,44.88,44.86,44.87,339211.0,37.3249,37.3249,37.3082,37.3165,339211.0
2017-09-06 13:50:00,44.87,44.88,44.86,44.87,97633.0,37.3165,37.3249,37.3082,37.3165,97633.0
2017-09-06 13:55:00,44.87,44.87,44.85,44.86,173315.0,37.3165,37.3165,37.2999,37.3082,173315.0
2017-09-06 14:00:00,44.86,44.86,44.83,44.83,710108.0,37.3082,37.3082,37.2833,37.2833,710108.0
2017-09-06 14:05:00,44.84,44.86,44.83,44.86,552958.0,37.2916,37.3082,37.2833,37.3082,552958.0
2017-09-06 14:10:00,44.86,44.86,44.85,44.86,465552.0,37.3082,37.3082,37.2999,37.3082,465552.0
2017-09-06 14:15:00,44.86,44.86,44.85,44.86,164907.0,37.3082,37.3082,37.2999,37.3082,164907.0
2017-09-06 14:20:00,44.86,44.87,44.85,44.86,239082.0,37.3082,37.3165,37.2999,37.3082,239082.0
2017-09-06 14:25:00,44.86,44.87,44.85,44.86,206756.0,37.3082,37.3165,37.2999,37.3082,206756.0
2017-09-06 14:30:00,44.85,44.86,44.83,44.85,248075.0,37.2999,37.3082,37.2833,37.2999,248075.0
2017-09-06 14:35:00,44.84,44.87,44.84,44.87,163281.0,37.2916,37.3165,37.2916,37.3165,163281.0
2017-09-06 14:40:00,44.87,44.87,44.85,44.86,294511.0,37.3165,37.3165,37.2999,37.3082,294511.0
2017-09-06 14:45:00,44.86,44.87,44.83,44.84,227382.0,37.3082,37.3165,37.2833,37.2916,227382.0
2017-09-06 14:50:00,44.84,44.84,44.83,44.84,178609.0,37.2916,37.2916,37.2833,37.2916,178609.0
2017-09-06 14:55:00,44.84,44.86,44.83,44.84,254133.0,37.2916,37.3082,37.2833,37.2916,254133.0
2017-09-06 15:00:00,44.84,44.86,44.83,44.85,353999.0,37.2916,37.3082,37.2833,37.2999,353999.0
2017-09-06 15:05:00,44.85,44.86,44.85,44.86,190446.0,37.2999,37.3082,37.2999,37.3082,190446.0
2017-09-06 15:10:00,44.86,44.86,44.84,44.84,127152.0,37.3082,37.3082,37.2916,37.2916,127152.0
2017-09-06 15:15:00,44.84,44.87,44.84,44.87,137837.0,37.2916,37.3165,37.2916,37.3165,137837.0
2017-09-06 15:20:00,44.87,44.88,44.86,44.88,231571.0,37.3165,37.3249,37.3082,37.3249,231571.0
2017-09-06 15:25:00,44.88,44.89,44.87,44.88,296923.0,37.3249,37.3332,37.3165,37.3249,296923.0
2017-09-06 15:30:00,44.89,44.89,44.86,44.88,241427.0,37.3332,37.3332,37.3082,37.3249,241427.0
2017-09-06 15:35:00,44.88,44.88,44.85,44.87,1192103.0,37.3249,37.3249,37.2999,37.3165,1192103.0
2017-09-06 15:40:00,44.87,44.88,44.86,44.87,457179.0,37.3165,37.3249,37.3082,37.3165,457179.0
2017-09-06 15:45:00,44.87,44.88,44.85,44.86,677529.0,37.3165,37.3249,37.2999,37.3082,677529.0
2017-09-06 15:50:00,44.86,44.87,44.84,44.85,942935.0,37.3082,37.3165,37.2916,37.2999,942935.0
2017-09-06 15:55:00,44.85,44.86,44.83,44.85,3570481.0,37.2999,37.3082,37.2833,37.2999,3570481.0
2017-09-07 09:30:00,45.08,45.11,45.06,45.08,1466469.0,37.4912,37.5161,37.4746,37.4912,1466469.0
2017-09-07 09:35:00,45.07,45.1,45.04,45.1,916235.0,37.4829,37.5078,37.4579,37.5078,916235.0
2017-09-07 09:40:00,45.1,45.11,45.08,45.1,457740.0,37.5078,37.5161,37.4912,37.5078,457740.0
2017-09-07 09:45:00,45.09,45.11,45.06,45.07,357358.0,37.4995,37.5161,37.4746,37.4829,357358.0
2017-09-07 09:50:00,45.07,45.11,45.06,45.11,355883.0,37.4829,37.5161,37.4746,37.5161,355883.0
2017-09-07 09:55:00,45.11,45.11,45.07,45.1,720340.0,37.5161,37.5161,37.4829,37.5078,720340.0
2017-09-07 10:00:00,45.1,45.1,45.02,45.03,604106.0,37.5078,37.5078,37.4413,37.4496,604106.0
2017-09-07 10:05:00,45.03,45.06,45.02,45.05,596417.0,37.4496,37.4746,37.4413,37.4662,596417.0
2017-09-07 10:10:00,45.05,45.07,45.03,45.04,310831.0,37.4662,37.4829,37.4496,37.4579,310831.0
2017-09-07 10:15:00,45.04,45.05,45.02,45.05,283531.0,37.4579,37.4662,37.4413,37.4662,283531.0
2017-09-07 10:20:00,45.05,45.08,45.05,45.06,297269.0,37.4662,37.4912,37.4662,37.4746,297269.0
2017-09-07 10:25:00,45.05,45.08,45.03,45.04,480872.0,37.4662,37.4912,37.4496,37.4579,480872.0
2017-09-07 10:30:00,45.05,45.08,45.03,45.08,264678.0,37.4662,37.4912,37.4496,37.4912,264678.0
2017-09-07 10:35:00,45.07,45.09,45.06,45.08,214689.0,37.4829,37.4995,37.4746,37.4912,214689.0
2017-09-07 10:40:00,45.07,45.09,45.07,45.09,263695.0,37.4829,37.4995,37.4829,37.4995,263695.0
2017-09-07 10:45:00,45.09,45.15,45.09,45.14,267911.0,37.4995,37.5494,37.4995,37.5411,267911.0
2017-09-07 10:50:00,45.14,45.15,45.12,45.13,341802.0,37.5411,37.5494,37.5245,37.5328,341802.0
2017-09-07 10:55:00,45.13,45.15,45.12,45.12,165139.0,37.5328,37.5494,37.5245,37.5245,165139.0
2017-09-07 11:00:00,45.13,45.14,45.12,45.14,240440.0,37.5328,37.5411,37.5245,37.5411,240440.0
2017-09-07 11:05:00,45.14,45.16,45.12,45.14,518529.0,37.5411,37.5577,37.5245,37.5411,518529.0
2017-09-07 11:10:00,45.14,45.15,45.13,45.15,159638.0,37.5411,37.5494,37.5328,37.5494,159638.0
2017-09-07 11:15:00,45.15,45.17,45.14,45.14,812035.0,37.5494,37.566,37.5411,37.5411,812035.0
2017-09-07 11:20:00,45.14,45.14,45.11,45.13,318333.0,37.5411,37.5411,37.5161,37.5328,318333.0
2017-09-07 11:25:00,45.13,45.14,45.1,45.11,178405.0,37.5328,37.5411,37.5078,37.5161,178405.0
2017-09-07 11:30:00,45.11,45.12,45.09,45.12,213488.0,37.5161,37.5245,37.4995,37.5245,213488.0
2017-09-07 11:35:00,45.11,45.15,45.11,45.15,117029.0,37.5161,37.5494,37.5161,37.5494,117029.0
2017-09-07 11:40:00,45.15,45.16,45.14,45.16,141635.0,37.5494,37.5577,37.5411,37.5577,141635.0
2017-09-07 11:45:00,45.16,45.18,45.14,45.14,439633.0,37.5577,37.5744,37.5411,37.5411,439633.0
2017-09-07 11:50:00,45.15,45.16,45.14,45.16,452162.0,37.5494,37.5577,37.5411,37.5577,452162.0
2017-09-07 11:55:00,45.16,45.18,45.14,45.14,703308.0,37.5577,37.5744,37.5411,37.5411,703308.0
2017-09-07 12:00:00,45.14,45.16,45.13,45.14,395276.0,37.5411,37.5577,37.5328,37.5411,395276.0
2017-09-07 12:05:00,45.14,45.16,45.13,45.15,223695.0,37.5411,37.5577,37.5328,37.5494,223695.0
2017-09-07 12:10:00,45.15,45.17,45.13,45.15,284195.0,37.5494,37.566,37.5328,37.5494,284195.0
2017-09-07 12:15:00,45.15,45.15,45.12,45.15,197811.0,37.5494,37.5494,37.5245,37.5494,197811.0
2017-09-07 12:20:00,45.15,45.16,45.12,45.12,278725.0,37.5494,37.5577,37.5245,37.5245,278725.0
2017-09-07 12:25:00,45.12,45.13,45.1,45.1,459169.0,37.5245,37.5328,37.5078,37.5078,459169.0
2017-09-07 12:30:00,45.1,45.13,45.08,45.08,895216.0,37.5078,37.5328,37.4912,37.4912,895216.0
2017-09-07 12:35:00,45.08,45.11,45.08,45.09,477422.0,37.4912,37.5161,37.4912,37.4995,477422.0
2017-09-07 12:40:00,45.09,45.1,45.08,45.09,363004.0,37.4995,37.5078,37.4912,37.4995,363004.0
2017-09-07 12:45:00,45.09,45.11,45.08,45.09,113453.0,37.4995,37.5161,37.4912,37.4995,113453.0
2017-09-07 12:50:00,45.1,45.1,45.07,45.08,122337.0,37.5078,37.5078,37.4829,37.4912,122337.0
2017-09-07 12:55:00,45.09,45.11,45.07,45.11,213293.0,37.4995,37.5161,37.4829,37.5161,213293.0
2017-09-07 13:00:00,45.11,45.13,45.1,45.12,157090.0,37.5161,37.5328,37.5078,37.5245,157090.0
2017-09-07 13:05:00,45.11,45.13,45.11,45.12,74804.0,37.5161,37.5328,37.5161,37.5245,74804.0
2017-09-07 13:10:00,45.12,45.14,45.12,45.13,80657.0,37.5245,37.5411,37.5245,37.5328,80657.0
2017-09-07 13:15:00,45.13,45.14,45.11,45.14,163150.0,37.5328,37.5411,37.5161,37.5411,163150.0
2017-09-07 13:20:00,45.14,45.14,45.12,45.12,41424.0,37.5411,37.5411,37.5245,37.5245,41424.0
2017-09-07 13:25:00,45.13,45.14,45.11,45.13,93086.0,37.5328,37.5411,37.5161,37.5328,93086.0
2017-09-07 13:30:00,45.13,45.14,45.12,45.13,85398.0,37.5328,37.5411,37.5245,37.5328,85398.0
2017-09-07 13:35:00,45.13,45.13,45.11,45.11,61618.0,37.5328,37.5328,37.5161,37.5161,61618.0
2017-09-07 13:40:00,45.11,45.13,45.1,45.13,178453.0,37.5161,37.5328,37.5078,37.5328,178453.0
2017-09-07 13:45:00,45.13,45.14,45.12,45.13,86826.0,37.5328,37.5411,37.5245,37.5328,86826.0
2017-09-07 13:50:00,45.13,45.13,45.12,45.12,49065.0,37.5328,37.5328,37.5245,37.5245,49065.0
2017-09-07 13:55:00,45.12,45.13,45.1,45.11,66357.0,37.5245,37.5328,37.5078,37.5161,66357.0
2017-09-07 14:00:00,45.11,45.11,45.1,45.11,62260.0,37.5161,37.5161,37.5078,37.5161,62260.0
2017-09-07 14:05:00,45.11,45.12,45.1,45.12,85466.0,37.5161,37.5245,37.5078,37.5245,85466.0
2017-09-07 14:10:00,45.12,45.13,45.11,45.11,101645.0,37.5245,37.5328,37.5161,37.5161,101645.0
2017-09-07 14:15:00,45.12,45.12,45.11,45.12,42828.0,37.5245,37.5245,37.5161,37.5245,42828.0
2017-09-07 14:20:00,45.12,45.12,45.11,45.12,74272.0,37.5245,37.5245,37.5161,37.5245,74272.0
2017-09-07 14:25:00,45.12,45.12,45.1,45.11,77247.0,37.5245,37.5245,37.5078,37.5161,77247.0
2017-09-07 14:30:00,45.11,45.11,45.09,45.11,127267.0,37.5161,37.5161,37.4995,37.5161,127267.0
2017-09-07 14:35:00,45.11,45.12,45.09,45.11,241718.0,37.5161,37.5245,37.4995,37.5161,241718.0
2017-09-07 14:40:00,45.1,45.12,45.1,45.1,71134.0,37.5078,37.5245,37.5078,37.5078,71134.0
2017-09-07 14:45:00,45.11,45.11,45.09,45.11,105147.0,37.5161,37.5161,37.4995,37.5161,105147.0
2017-09-07 14:50:00,45.11,45.12,45.1,45.12,72392.0,37.5161,37.5245,37.5078,37.5245,72392.0
2017-09-07 14:55:00,45.11,45.13,45.1,45.13,183609.0,37.5161,37.5328,37.5078,37.5328,183609.0
2017-09-07 15:00:00,45.13,45.13,45.09,45.09,86011.0,37.5328,37.5328,37.4995,37.4995,86011.0
2017-09-07 15:05:00,45.09,45.12,45.09,45.12,371159.0,37.4995,37.5245,37.4995,37.5245,371159.0
2017-09-07 15:10:00,45.12,45.12,45.11,45.12,72719.0,37.5245,37.5245,37.5161,37.5245,72719.0
2017-09-07 15:15:00,45.12,45.13,45.11,45.13,269334.0,37.5245,37.5328,37.5161,37.5328,269334.0
2017-09-07 15:20:00,45.13,45.13,45.1,45.11,540037.0,37.5328,37.5328,37.5078,37.5161,540037.0
2017-09-07 15:25:00,45.11,45.13,45.1,45.13,785333.0,37.5161,37.5328,37.5078,37.5328,785333.0
2017-09-07 15:30:00,45.13,45.15,45.12,45.14,859270.0,37.5328,37.5494,37.5245,37.5411,859270.0
2017-09-07 15:35:00,45.14,45.16,45.13,45.16,748417.0,37.5411,37.5577,37.5328,37.5577,748417.0
2017-09-07 15:40:00,45.16,45.17,45.15,45.16,542161.0,37.5577,37.566,37.5494,37.5577,542161.0
2017-09-07 15:45:00,45.16,45.18,45.15,45.17,820579.0,37.5577,37.5744,37.5494,37.566,820579.0
2017-09-07 15:50:00,45.17,45.18,45.16,45.18,1503408.0,37.566,37.5744,37.5577,37.5744,1503408.0
2017-09-07 15:55:00,45.18,45.18,45.15,45.18,4026377.0,37.5744,37.5744,37.5494,37.5744,4026377.0
2017-09-08 09:30:00,45.12,45.13,45.06,45.08,998091.0,37.5245,37.5328,37.4746,37.4912,998091.0
2017-09-08 09:35:00,45.08,45.09,45.04,45.04,331073.0,37.4912,37.4995,37.4579,37.4579,331073.0
2017-09-08 09:40:00,45.05,45.07,45.04,45.05,239808.0,37.4662,37.4829,37.4579,37.4662,239808.0
2017-09-08 09:45:00,45.05,45.06,45.02,45.02,575381.0,37.4662,37.4746,37.4413,37.4413,575381.0
2017-09-08 09:50:00,45.03,45.05,45.02,45.05,761254.0,37.4496,37.4662,37.4413,37.4662,761254.0
2017-09-08 09:55:00,45.04,45.08,45.04,45.07,210142.0,37.4579,37.4912,37.4579,37.4829,210142.0
2017-09-08 10:00:00,45.08,45.09,45.06,45.07,177993.0,37.4912,37.4995,37.4746,37.4829,177993.0
2017-09-08 10:05:00,45.07,45.09,45.06,45.08,394334.0,37.4829,37.4995,37.4746,37.4912,394334.0
2017-09-08 10:10:00,45.07,45.09,45.06,45.07,334527.0,37.4829,37.4995,37.4746,37.4829,334527.0
2017-09-08 10:15:00,45.07,45.1,45.06,45.08,225519.0,37.4829,37.5078,37.4746,37.4912,225519.0
2017-09-08 10:20:00,45.08,45.08,45.04,45.05,265701.0,37.4912,37.4912,37.4579,37.4662,265701.0
2017-09-08 10:25:00,45.05,45.07,45.03,45.03,757968.0,37.4662,37.4829,37.4496,37.4496,757968.0
2017-09-08 10:30:00,45.03,45.04,44.99,45.0,241916.0,37.4496,37.4579,37.4163,37.4247,241916.0
2017-09-08 10:35:00,44.99,45.01,44.95,44.98,2798902.0,37.4163,37.433,37.3831,37.408,2798902.0
2017-09-08 10:40:00,44.97,44.98,44.93,44.94,564229.0,37.3997,37.408,37.3664,37.3748,564229.0
2017-09-08 10:45:00,44.93,44.95,44.92,44.94,358711.0,37.3664,37.3831,37.3581,37.3748,358711.0
2017-09-08 10:50:00,44.94,44.94,44.92,44.93,428039.0,37.3748,37.3748,37.3581,37.3664,428039.0
2017-09-08 10:55:00,44.93,44.95,44.91,44.92,600850.0,37.3664,37.3831,37.3498,37.3581,600850.0
2017-09-08 11:00:00,44.93,44.99,44.93,44.98,485490.0,37.3664,37.4163,37.3664,37.408,485490.0
2017-09-08 11:05:00,44.98,44.98,44.95,44.95,116321.0,37.408,37.408,37.3831,37.3831,116321.0
2017-09-08 11:10:00,44.95,44.96,44.93,44.93,473370.0,37.3831,37.3914,37.3664,37.3664,473370.0
2017-09-08 11:15:00,44.94,44.94,44.9,44.91,283201.0,37.3748,37.3748,37.3415,37.3498,283201.0
2017-09-08 11:20:00,44.91,44.91,44.89,44.9,150442.0,37.3498,37.3498,37.3332,37.3415,150442.0
2017-09-08 11:25:00,44.9,44.9,44.89,44.9,131165.0,37.3415,37.3415,37.3332,37.3415,131165.0
2017-09-08 11:30:00,44.9,44.9,44.86,44.88,1059788.0,37.3415,37.3415,37.3082,37.3249,1059788.0
2017-09-08 11:35:00,44.87,44.89,44.87,44.89,68206.0,37.3165,37.3332,37.3165,37.3332,68206.0
2017-09-08 11:40:00,44.89,44.89,44.87,44.88,347621.0,37.3332,37.3332,37.3165,37.3249,347621.0
2017-09-08 11:45:00,44.88,44.9,44.88,44.9,388015.0,37.3249,37.3415,37.3249,37.3415,388015.0
2017-09-08 11:50:00,44.9,44.91,44.88,44.91,240639.0,37.3415,37.3498,37.3249,37.3498,240639.0
2017-09-08 11:55:00,44.91,44.92,44.9,44.9,212866.0,37.3498,37.3581,37.3415,37.3415,212866.0
2017-09-08 12:00:00,44.9,44.92,44.89,44.9,136902.0,37.3415,37.3581,37.3332,37.3415,136902.0
2017-09-08 12:05:00,44.9,44.91,44.89,44.9,42105.0,37.3415,37.3498,37.3332,37.3415,42105.0
2017-09-08 12:10:00,44.9,44.9,44.88,44.89,188158.0,37.3415,37.3415,37.3249,37.3332,188158.0
2017-09-08 12:15:00,44.89,44.91,44.88,44.91,288907.0,37.3332,37.3498,37.3249,37.3498,288907.0
2017-09-08 12:20:00,44.91,44.91,44.87,44.88,206666.0,37.3498,37.3498,37.3165,37.3249,206666.0
2017-09-08 12:25:00,44.88,44.89,44.88,44.89,42314.0,37.3249,37.3332,37.3249,37.3332,42314.0
2017-09-08 12:30:00,44.89,44.9,44.88,44.9,87888.0,37.3332,37.3415,37.3249,37.3415,87888.0
2017-09-08 12:35:00,44.9,44.9,44.89,44.9,27834.0,37.3415,37.3415,37.3332,37.3415,27834.0
2017-09-08 12:40:00,44.9,44.9,44.88,44.89,133095.0,37.3415,37.3415,37.3249,37.3332,133095.0
2017-09-08 12:45:00,44.88,44.91,44.88,44.91,109263.0,37.3249,37.3498,37.3249,37.3498,109263.0
2017-09-08 12:50:00,44.91,44.91,44.89,44.9,88935.0,37.3498,37.3498,37.3332,37.3415,88935.0
2017-09-08 12:55:00,44.9,44.9,44.88,44.9,212375.0,37.3415,37.3415,37.3249,37.3415,212375.0
2017-09-08 13:00:00,44.9,44.9,44.88,44.9,149488.0,37.3415,37.3415,37.3249,37.3415,149488.0
2017-09-08 13:05:00,44.89,44.9,44.88,44.9,115303.0,37.3332,37.3415,37.3249,37.3415,115303.0
2017-09-08 13:10:00,44.9,44.91,44.88,44.91,408136.0,37.3415,37.3498,37.3249,37.3498,408136.0
2017-09-08 13:15:00,44.91,44.91,44.89,44.9,404305.0,37.3498,37.3498,37.3332,37.3415,404305.0
2017-09-08 13:20:00,44.9,44.9,44.89,44.9,30454.0,37.3415,37.3415,37.3332,37.3415,30454.0
2017-09-08 13:25:00,44.9,44.9,44.88,44.88,136905.0,37.3415,37.3415,37.3249,37.3249,136905.0
2017-09-08 13:30:00,44.88,44.89,44.85,44.85,321822.0,37.3249,37.3332,37.2999,37.2999,321822.0
2017-09-08 13:35:00,44.85,44.87,44.85,44.87,58267.0,37.2999,37.3165,37.2999,37.3165,58267.0
2017-09-08 13:40:00,44.87,44.87,44.85,44.86,48886.0,37.3165,37.3165,37.2999,37.3082,48886.0
2017-09-08 13:45:00,44.86,44.87,44.85,44.87,344817.0,37.3082,37.3165,37.2999,37.3165,344817.0
2017-09-08 13:50:00,44.86,44.87,44.85,44.87,278641.0,37.3082,37.3165,37.2999,37.3165,278641.0
2017-09-08 13:55:00,44.87,44.89,44.86,44.89,532163.0,37.3165,37.3332,37.3082,37.3332,532163.0
2017-09-08 14:00:00,44.88,44.89,44.86,44.86,149293.0,37.3249,37.3332,37.3082,37.3082,149293.0
2017-09-08 14:05:00,44.87,44.87,44.86,44.87,49768.0,37.3165,37.3165,37.3082,37.3165,49768.0
2017-09-08 14:10:00,44.87,44.88,44.86,44.88,195662.0,37.3165,37.3249,37.3082,37.3249,195662.0
2017-09-08 14:15:00,44.88,44.88,44.87,44.87,193444.0,37.3249,37.3249,37.3165,37.3165,193444.0
2017-09-08 14:20:00,44.88,44.88,44.87,44.88,114996.0,37.3249,37.3249,37.3165,37.3249,114996.0
2017-09-08 14:25:00,44.88,44.88,44.86,44.86,125801.0,37.3249,37.3249,37.3082,37.3082,125801.0
2017-09-08 14:30:00,44.87,44.87,44.86,44.86,95912.0,37.3165,37.3165,37.3082,37.3082,95912.0
2017-09-08 14:35:00,44.87,44.88,44.86,44.86,125972.0,37.3165,37.3249,37.3082,37.3082,125972.0
2017-09-08 14:40:00,44.86,44.88,44.86,44.86,375832.0,37.3082,37.3249,37.3082,37.3082,375832.0
2017-09-08 14:45:00,44.87,44.87,44.85,44.87,253840.0,37.3165,37.3165,37.2999,37.3165,253840.0
2017-09-08 14:50:00,44.87,44.87,44.85,44.87,110619.0,37.3165,37.3165,37.2999,37.3165,110619.0
2017-09-08 14:55:00,44.87,44.87,44.85,44.86,117688.0,37.3165,37.3165,37.2999,37.3082,117688.0
2017-09-08 15:00:00,44.86,44.88,44.85,44.87,281958.0,37.3082,37.3249,37.2999,37.3165,281958.0
2017-09-08 15:05:00,44.87,44.87,44.85,44.86,183411.0,37.3165,37.3165,37.2999,37.3082,183411.0
2017-09-08 15:10:00,44.86,44.87,44.85,44.86,185948.0,37.3082,37.3165,37.2999,37.3082,185948.0
2017-09-08 15:15:00,44.86,44.86,44.83,44.84,180592.0,37.3082,37.3082,37.2833,37.2916,180592.0
2017-09-08 15:20:00,44.84,44.85,44.83,44.84,235021.0,37.2916,37.2999,37.2833,37.2916,235021.0
2017-09-08 15:25:00,44.84,44.84,44.81,44.82,611078.0,37.2916,37.2916,37.2666,37.275,611078.0
2017-09-08 15:30:00,44.82,44.83,44.81,44.82,579221.0,37.275,37.2833,37.2666,37.275,579221.0
2017-09-08 15:35:00,44.82,44.84,44.82,44.84,564172.0,37.275,37.2916,37.275,37.2916,564172.0
2017-09-08 15:40:00,44.84,44.85,44.83,44.84,665217.0,37.2916,37.2999,37.2833,37.2916,665217.0
2017-09-08 15:45:00,44.84,44.86,44.84,44.86,608249.0,37.2916,37.3082,37.2916,37.3082,608249.0
2017-09-08 15:50:00,44.86,44.87,44.85,44.86,677974.0,37.3082,37.3165,37.2999,37.3082,677974.0
2017-09-08 15:55:00,44.86,44.89,44.85,44.88,2556380.0,37.3082,37.3332,37.2999,37.3249,2556380.0
2017-09-11 09:30:00,45.26,45.38,45.25,45.36,3372115.0,37.6409,37.7407,37.6326,37.7241,3372115.0
2017-09-11 09:35:00,45.35,45.37,45.34,45.36,935156.0,37.7157,37.7324,37.7074,37.7241,935156.0
2017-09-11 09:40:00,45.36,45.39,45.36,45.39,541649.0,37.7241,37.749,37.7241,37.749,541649.0
2017-09-11 09:45:00,45.39,45.39,45.37,45.39,719787.0,37.749,37.749,37.7324,37.749,719787.0
2017-09-11 09:50:00,45.39,45.4,45.38,45.39,901486.0,37.749,37.7573,37.7407,37.749,901486.0
2017-09-11 09:55:00,45.39,45.4,45.38,45.39,466303.0,37.749,37.7573,37.7407,37.749,466303.0
2017-09-11 10:00:00,45.4,45.43,45.39,45.42,844334.0,37.7573,37.7823,37.749,37.7739,844334.0
2017-09-11 10:05:00,45.43,45.46,45.42,45.44,1081952.0,37.7823,37.8072,37.7739,37.7906,1081952.0
2017-09-11 10:10:00,45.44,45.45,45.43,45.45,657222.0,37.7906,37.7989,37.7823,37.7989,657222.0
2017-09-11 10:15:00,45.45,45.45,45.44,45.45,153335.0,37.7989,37.7989,37.7906,37.7989,153335.0
2017-09-11 10:20:00,45.45,45.45,45.43,45.44,703098.0,37.7989,37.7989,37.7823,37.7906,703098.0
2017-09-11 10:25:00,45.44,45.44,45.41,45.41,617499.0,37.7906,37.7906,37.7656,37.7656,617499.0
2017-09-11 10:30:00,45.42,45.43,45.41,45.42,245478.0,37.7739,37.7823,37.7656,37.7739,245478.0
2017-09-11 10:35:00,45.42,45.43,45.38,45.39,595274.0,37.7739,37.7823,37.7407,37.749,595274.0
2017-09-11 10:40:00,45.39,45.41,45.39,45.4,281636.0,37.749,37.7656,37.749,37.7573,281636.0
2017-09-11 10:45:00,45.39,45.41,45.39,45.41,508350.0,37.749,37.7656,37.749,37.7656,508350.0
2017-09-11 10:50:00,45.41,45.42,45.4,45.41,302670.0,37.7656,37.7739,37.7573,37.7656,302670.0
2017-09-11 10:55:00,45.4,45.41,45.38,45.39,505318.0,37.7573,37.7656,37.7407,37.749,505318.0
2017-09-11 11:00:00,45.39,45.42,45.39,45.41,369374.0,37.749,37.7739,37.749,37.7656,369374.0
2017-09-11 11:05:00,45.41,45.42,45.39,45.41,648014.0,37.7656,37.7739,37.749,37.7656,648014.0
2017-09-11 11:10:00,45.41,45.42,45.4,45.41,122710.0,37.7656,37.7739,37.7573,37.7656,122710.0
2017-09-11 11:15:00,45.41,45.41,45.39,45.41,303624.0,37.7656,37.7656,37.749,37.7656,303624.0
2017-09-11 11:20:00,45.41,45.41,45.38,45.39,392723.0,37.7656,37.7656,37.7407,37.749,392723.0
2017-09-11 11:25:00,45.39,45.41,45.38,45.41,147727.0,37.749,37.7656,37.7407,37.7656,147727.0
2017-09-11 11:30:00,45.41,45.43,45.4,45.43,212052.0,37.7656,37.7823,37.7573,37.7823,212052.0
2017-09-11 11:35:00,45.43,45.46,45.42,45.46,401259.0,37.7823,37.8072,37.7739,37.8072,401259.0
2017-09-11 11:40:00,45.46,45.48,45.44,45.48,389917.0,37.8072,37.8238,37.7906,37.8238,389917.0
2017-09-11 11:45:00,45.48,45.5,45.47,45.48,426463.0,37.8238,37.8405,37.8155,37.8238,426463.0
2017-09-11 11:50:00,45.48,45.49,45.46,45.47,237060.0,37.8238,37.8322,37.8072,37.8155,237060.0
2017-09-11 11:55:00,45.47,45.48,45.47,45.48,209456.0,37.8155,37.8238,37.8155,37.8238,209456.0
2017-09-11 12:00:00,45.48,45.48,45.46,45.47,155252.0,37.8238,37.8238,37.8072,37.8155,155252.0
2017-09-11 12:05:00,45.47,45.47,45.45,45.46,220559.0,37.8155,37.8155,37.7989,37.8072,220559.0
2017-09-11 12:10:00,45.46,45.48,45.45,45.47,223643.0,37.8072,37.8238,37.7989,37.8155,223643.0
2017-09-11 12:15:00,45.47,45.48,45.46,45.48,98205.0,37.8155,37.8238,37.8072,37.8238,98205.0
2017-09-11 12:20:00,45.48,45.5,45.47,45.48,388071.0,37.8238,37.8405,37.8155,37.8238,388071.0
2017-09-11 12:25:00,45.48,45.49,45.47,45.48,108068.0,37.8238,37.8322,37.8155,37.8238,108068.0
2017-09-11 12:30:00,45.48,45.5,45.47,45.5,232198.0,37.8238,37.8405,37.8155,37.8405,232198.0
2017-09-11 12:35:00,45.5,45.5,45.48,45.49,155424.0,37.8405,37.8405,37.8238,37.8322,155424.0
2017-09-11 12:40:00,45.5,45.52,45.49,45.52,339813.0,37.8405,37.8571,37.8322,37.8571,339813.0
2017-09-11 12:45:00,45.51,45.52,45.5,45.5,100660.0,37.8488,37.8571,37.8405,37.8405,100660.0
2017-09-11 12:50:00,45.51,45.51,45.49,45.5,207962.0,37.8488,37.8488,37.8322,37.8405,207962.0
2017-09-11 12:55:00,45.49,45.5,45.48,45.48,120976.0,37.8322,37.8405,37.8238,37.8238,120976.0
2017-09-11 13:00:00,45.49,45.5,45.48,45.5,159188.0,37.8322,37.8405,37.8238,37.8405,159188.0
2017-09-11 13:05:00,45.5,45.5,45.48,45.48,209270.0,37.8405,37.8405,37.8238,37.8238,209270.0
2017-09-11 13:10:00,45.48,45.51,45.48,45.5,159941.0,37.8238,37.8488,37.8238,37.8405,159941.0
2017-09-11 13:15:00,45.51,45.51,45.5,45.5,49868.0,37.8488,37.8488,37.8405,37.8405,49868.0
2017-09-11 13:20:00,45.5,45.51,45.5,45.51,230155.0,37.8405,37.8488,37.8405,37.8488,230155.0
2017-09-11 13:25:00,45.51,45.51,45.49,45.49,107058.0,37.8488,37.8488,37.8322,37.8322,107058.0
2017-09-11 13:30:00,45.5,45.5,45.49,45.5,30202.0,37.8405,37.8405,37.8322,37.8405,30202.0
2017-09-11 13:35:00,45.5,45.5,45.47,45.48,363274.0,37.8405,37.8405,37.8155,37.8238,363274.0
2017-09-11 13:40:00,45.48,45.48,45.47,45.48,57497.0,37.8238,37.8238,37.8155,37.8238,57497.0
2017-09-11 13:45:00,45.48,45.48,45.46,45.48,132099.0,37.8238,37.8238,37.8072,37.8238,132099.0
2017-09-11 13:50:00,45.48,45.49,45.47,45.47,155702.0,37.8238,37.8322,37.8155,37.8155,155702.0
2017-09-11 13:55:00,45.47,45.49,45.46,45.49,114329.0,37.8155,37.8322,37.8072,37.8322,114329.0
2017-09-11 14:00:00,45.48,45.5,45.48,45.48,92229.0,37.8238,37.8405,37.8238,37.8238,92229.0
2017-09-11 14:05:00,45.48,45.51,45.48,45.5,160650.0,37.8238,37.8488,37.8238,37.8405,160650.0
2017-09-11 14:10:00,45.5,45.51,45.49,45.5,35458.0,37.8405,37.8488,37.8322,37.8405,35458.0
2017-09-11 14:15:00,45.49,45.5,45.48,45.5,58790.0,37.8322,37.8405,37.8238,37.8405,58790.0
2017-09-11 14:20:00,45.5,45.5,45.47,45.47,70943.0,37.8405,37.8405,37.8155,37.8155,70943.0
2017-09-11 14:25:00,45.48,45.49,45.46,45.46,348346.0,37.8238,37.8322,37.8072,37.8072,348346.0
2017-09-11 14:30:00,45.46,45.49,45.46,45.48,119493.0,37.8072,37.8322,37.8072,37.8238,119493.0
2017-09-11 14:35:00,45.48,45.49,45.45,45.45,145181.0,37.8238,37.8322,37.7989,37.7989,145181.0
2017-09-11 14:40:00,45.45,45.46,45.44,45.45,120011.0,37.7989,37.8072,37.7906,37.7989,120011.0
2017-09-11 14:45:00,45.45,45.48,45.45,45.47,303962.0,37.7989,37.8238,37.7989,37.8155,303962.0
2017-09-11 14:50:00,45.48,45.49,45.47,45.48,257334.0,37.8238,37.8322,37.8155,37.8238,257334.0
2017-09-11 14:55:00,45.48,45.49,45.46,45.47,587444.0,37.8238,37.8322,37.8072,37.8155,587444.0
2017-09-11 15:00:00,45.47,45.47,45.46,45.46,152002.0,37.8155,37.8155,37.8072,37.8072,152002.0
2017-09-11 15:05:00,45.47,45.47,45.46,45.47,201067.0,37.8155,37.8155,37.8072,37.8155,201067.0
2017-09-11 15:10:00,45.47,45.48,45.46,45.48,185086.0,37.8155,37.8238,37.8072,37.8238,185086.0
2017-09-11 15:15:00,45.48,45.49,45.47,45.48,260239.0,37.8238,37.8322,37.8155,37.8238,260239.0
2017-09-11 15:20:00,45.48,45.49,45.47,45.48,431236.0,37.8238,37.8322,37.8155,37.8238,431236.0
2017-09-11 15:25:00,45.47,45.48,45.46,45.47,179183.0,37.8155,37.8238,37.8072,37.8155,179183.0
2017-09-11 15:30:00,45.46,45.47,45.46,45.46,357973.0,37.8072,37.8155,37.8072,37.8072,357973.0
2017-09-11 15:35:00,45.46,45.47,45.44,45.47,324980.0,37.8072,37.8155,37.7906,37.8155,324980.0
2017-09-11 15:40:00,45.47,45.47,45.44,45.44,278917.0,37.8155,37.8155,37.7906,37.7906,278917.0
2017-09-11 15:45:00,45.44,45.45,45.43,45.45,555721.0,37.7906,37.7989,37.7823,37.7989,555721.0
2017-09-11 15:50:00,45.45,45.47,45.44,45.46,1525597.0,37.7989,37.8155,37.7906,37.8072,1525597.0
2017-09-11 15:55:00,45.46,45.5,45.46,45.49,3742496.0,37.8072,37.8405,37.8072,37.8322,3742496.0
2017-09-12 09:30:00,45.4,45.48,45.4,45.45,871239.0,37.7573,37.8238,37.7573,37.7989,871239.0
2017-09-12 09:35:00,45.45,45.48,45.43,45.46,610624.0,37.7989,37.8238,37.7823,37.8072,610624.0
2017-09-12 09:40:00,45.45,45.46,45.42,45.44,598804.0,37.7989,37.8072,37.7739,37.7906,598804.0
2017-09-12 09:45:00,45.44,45.45,45.39,45.4,1291669.0,37.7906,37.7989,37.749,37.7573,1291669.0
2017-09-12 09:50:00,45.4,45.41,45.37,45.4,387472.0,37.7573,37.7656,37.7324,37.7573,387472.0
2017-09-12 09:55:00,45.39,45.44,45.39,45.44,1531334.0,37.749,37.7906,37.749,37.7906,1531334.0
2017-09-12 10:00:00,45.44,45.44,45.41,45.42,661451.0,37.7906,37.7906,37.7656,37.7739,661451.0
2017-09-12 10:05:00,45.42,45.45,45.42,45.45,459987.0,37.7739,37.7989,37.7739,37.7989,459987.0
2017-09-12 10:10:00,45.45,45.48,45.44,45.47,1815565.0,37.7989,37.8238,37.7906,37.8155,1815565.0
2017-09-12 10:15:00,45.47,45.47,45.43,45.47,660579.0,37.8155,37.8155,37.7823,37.8155,660579.0
2017-09-12 10:20:00,45.47,45.48,45.44,45.45,356786.0,37.8155,37.8238,37.7906,37.7989,356786.0
2017-09-12 10:25:00,45.45,45.46,45.42,45.42,459777.0,37.7989,37.8072,37.7739,37.7739,459777.0
2017-09-12 10:30:00,45.43,45.45,45.41,45.44,791826.0,37.7823,37.7989,37.7656,37.7906,791826.0
2017-09-12 10:35:00,45.44,45.44,45.41,45.42,901114.0,37.7906,37.7906,37.7656,37.7739,901114.0
2017-09-12 10:40:00,45.41,45.43,45.4,45.41,528386.0,37.7656,37.7823,37.7573,37.7656,528386.0
2017-09-12 10:45:00,45.41,45.41,45.38,45.4,224319.0,37.7656,37.7656,37.7407,37.7573,224319.0
2017-09-12 10:50:00,45.41,45.43,45.4,45.42,182408.0,37.7656,37.7823,37.7573,37.7739,182408.0
2017-09-12 10:55:00,45.42,45.45,45.41,45.45,194157.0,37.7739,37.7989,37.7656,37.7989,194157.0
2017-09-12 11:00:00,45.45,45.46,45.44,45.45,499870.0,37.7989,37.8072,37.7906,37.7989,499870.0
2017-09-12 11:05:00,45.46,45.47,45.45,45.46,173062.0,37.8072,37.8155,37.7989,37.8072,173062.0
2017-09-12 11:10:00,45.47,45.48,45.46,45.48,185368.0,37.8155,37.8238,37.8072,37.8238,185368.0
2017-09-12 11:15:00,45.48,45.48,45.46,45.47,385729.0,37.8238,37.8238,37.8072,37.8155,385729.0
2017-09-12 11:20:00,45.47,45.48,45.46,45.48,955289.0,37.8155,37.8238,37.8072,37.8238,955289.0
2017-09-12 11:25:00,45.48,45.5,45.47,45.5,319815.0,37.8238,37.8405,37.8155,37.8405,319815.0
2017-09-12 11:30:00,45.5,45.51,45.49,45.51,447169.0,37.8405,37.8488,37.8322,37.8488,447169.0
2017-09-12 11:35:00,45.51,45.51,45.49,45.5,145627.0,37.8488,37.8488,37.8322,37.8405,145627.0
2017-09-12 11:40:00,45.5,45.51,45.49,45.49,428379.0,37.8405,37.8488,37.8322,37.8322,428379.0
2017-09-12 11:45:00,45.5,45.5,45.49,45.5,62758.0,37.8405,37.8405,37.8322,37.8405,62758.0
2017-09-12 11:50:00,45.5,45.5,45.49,45.5,144019.0,37.8405,37.8405,37.8322,37.8405,144019.0
2017-09-12 11:55:00,45.5,45.51,45.49,45.51,316173.0,37.8405,37.8488,37.8322,37.8488,316173.0
2017-09-12 12:00:00,45.51,45.52,45.5,45.51,198889.0,37.8488,37.8571,37.8405,37.8488,198889.0
2017-09-12 12:05:00,45.51,45.51,45.47,45.48,294902.0,37.8488,37.8488,37.8155,37.8238,294902.0
2017-09-12 12:10:00,45.48,45.49,45.47,45.48,112369.0,37.8238,37.8322,37.8155,37.8238,112369.0
2017-09-12 12:15:00,45.48,45.49,45.46,45.49,436374.0,37.8238,37.8322,37.8072,37.8322,436374.0
2017-09-12 12:20:00,45.48,45.49,45.46,45.48,330538.0,37.8238,37.8322,37.8072,37.8238,330538.0
2017-09-12 12:25:00,45.48,45.48,45.46,45.47,159597.0,37.8238,37.8238,37.8072,37.8155,159597.0
2017-09-12 12:30:00,45.47,45.48,45.46,45.47,74438.0,37.8155,37.8238,37.8072,37.8155,74438.0
2017-09-12 12:35:00,45.47,45.48,45.46,45.48,320529.0,37.8155,37.8238,37.8072,37.8238,320529.0
2017-09-12 12:40:00,45.48,45.49,45.47,45.48,77497.0,37.8238,37.8322,37.8155,37.8238,77497.0
2017-09-12 12:45:00,45.48,45.5,45.47,45.49,280488.0,37.8238,37.8405,37.8155,37.8322,280488.0
2017-09-12 12:50:00,45.48,45.49,45.47,45.48,364360.0,37.8238,37.8322,37.8155,37.8238,364360.0
2017-09-12 12:55:00,45.48,45.49,45.47,45.49,143514.0,37.8238,37.8322,37.8155,37.8322,143514.0
2017-09-12 13:00:00,45.49,45.5,45.48,45.49,130248.0,37.8322,37.8405,37.8238,37.8322,130248.0
2017-09-12 13:05:00,45.49,45.5,45.48,45.5,117630.0,37.8322,37.8405,37.8238,37.8405,117630.0
2017-09-12 13:10:00,45.5,45.51,45.49,45.5,307398.0,37.8405,37.8488,37.8322,37.8405,307398.0
2017-09-12 13:15:00,45.5,45.5,45.49,45.5,72820.0,37.8405,37.8405,37.8322,37.8405,72820.0
2017-09-12 13:20:00,45.5,45.5,45.49,45.5,51672.0,37.8405,37.8405,37.8322,37.8405,51672.0
2017-09-12 13:25:00,45.49,45.5,45.49,45.5,113094.0,37.8322,37.8405,37.8322,37.8405,113094.0
2017-09-12 13:30:00,45.5,45.51,45.49,45.51,127637.0,37.8405,37.8488,37.8322,37.8488,127637.0
2017-09-12 13:35:00,45.51,45.51,45.5,45.5,73711.0,37.8488,37.8488,37.8405,37.8405,73711.0
2017-09-12 13:40:00,45.51,45.53,45.5,45.53,130911.0,37.8488,37.8654,37.8405,37.8654,130911.0
2017-09-12 13:45:00,45.53,45.53,45.5,45.51,150224.0,37.8654,37.8654,37.8405,37.8488,150224.0
2017-09-12 13:50:00,45.51,45.52,45.5,45.51,205773.0,37.8488,37.8571,37.8405,37.8488,205773.0
2017-09-12 13:55:00,45.51,45.51,45.49,45.5,160852.0,37.8488,37.8488,37.8322,37.8405,160852.0
2017-09-12 14:00:00,45.5,45.5,45.48,45.5,496423.0,37.8405,37.8405,37.8238,37.8405,496423.0
2017-09-12 14:05:00,45.5,45.52,45.48,45.5,263199.0,37.8405,37.8571,37.8238,37.8405,263199.0
2017-09-12 14:10:00,45.5,45.5,45.46,45.49,336755.0,37.8405,37.8405,37.8072,37.8322,336755.0
2017-09-12 14:15:00,45.49,45.51,45.48,45.51,173598.0,37.8322,37.8488,37.8238,37.8488,173598.0
2017-09-12 14:20:00,45.5,45.51,45.48,45.49,127319.0,37.8405,37.8488,37.8238,37.8322,127319.0
2017-09-12 14:25:00,45.49,45.49,45.45,45.46,208576.0,37.8322,37.8322,37.7989,37.8072,208576.0
2017-09-12 14:30:00,45.46,45.47,45.45,45.47,289368.0,37.8072,37.8155,37.7989,37.8155,289368.0
2017-09-12 14:35:00,45.46,45.47,45.42,45.42,521675.0,37.8072,37.8155,37.7739,37.7739,521675.0
2017-09-12 14:40:00,45.43,45.44,45.4,45.41,1309315.0,37.7823,37.7906,37.7573,37.7656,1309315.0
2017-09-12 14:45:00,45.41,45.43,45.41,45.41,1300490.0,37.7656,37.7823,37.7656,37.7656,1300490.0
2017-09-12 14:50:00,45.41,45.42,45.39,45.41,219102.0,37.7656,37.7739,37.749,37.7656,219102.0
2017-09-12 14:55:00,45.41,45.41,45.39,45.41,178818.0,37.7656,37.7656,37.749,37.7656,178818.0
2017-09-12 15:00:00,45.41,45.41,45.37,45.4,295635.0,37.7656,37.7656,37.7324,37.7573,295635.0
2017-09-12 15:05:00,45.39,45.4,45.38,45.39,232584.0,37.749,37.7573,37.7407,37.749,232584.0
2017-09-12 15:10:00,45.39,45.41,45.38,45.41,573416.0,37.749,37.7656,37.7407,37.7656,573416.0
2017-09-12 15:15:00,45.41,45.41,45.4,45.41,150033.0,37.7656,37.7656,37.7573,37.7656,150033.0
2017-09-12 15:20:00,45.41,45.41,45.38,45.39,1405892.0,37.7656,37.7656,37.7407,37.749,1405892.0
2017-09-12 15:25:00,45.39,45.39,45.38,45.39,283493.0,37.749,37.749,37.7407,37.749,283493.0
2017-09-12 15:30:00,45.38,45.4,45.38,45.4,359039.0,37.7407,37.7573,37.7407,37.7573,359039.0
2017-09-12 15:35:00,45.4,45.4,45.39,45.4,302247.0,37.7573,37.7573,37.749,37.7573,302247.0
2017-09-12 15:40:00,45.4,45.41,45.39,45.41,699405.0,37.7573,37.7656,37.749,37.7656,699405.0
2017-09-12 15:45:00,45.41,45.42,45.39,45.4,855492.0,37.7656,37.7739,37.749,37.7573,855492.0
2017-09-12 15:50:00,45.4,45.42,45.39,45.41,522759.0,37.7573,37.7739,37.749,37.7656,522759.0
2017-09-12 15:55:00,45.41,45.43,45.41,45.43,1806597.0,37.7656,37.7823,37.7656,37.7823,1806597.0
2017-09-13 09:30:00,45.26,45.27,45.21,45.25,1666215.0,37.6409,37.6492,37.5993,37.6326,1666215.0
2017-09-13 09:35:00,45.26,45.27,45.22,45.25,730884.0,37.6409,37.6492,37.6076,37.6326,730884.0
2017-09-13 09:40:00,45.25,45.26,45.22,45.26,718187.0,37.6326,37.6409,37.6076,37.6409,718187.0
2017-09-13 09:45:00,45.26,45.26,45.19,45.21,1260289.0,37.6409,37.6409,37.5827,37.5993,1260289.0
2017-09-13 09:50:00,45.21,45.25,45.2,45.24,298052.0,37.5993,37.6326,37.591,37.6243,298052.0
2017-09-13 09:55:00,45.24,45.28,45.23,45.26,2332886.0,37.6243,37.6575,37.6159,37.6409,2332886.0
2017-09-13 10:00:00,45.26,45.27,45.23,45.25,537228.0,37.6409,37.6492,37.6159,37.6326,537228.0
2017-09-13 10:05:00,45.25,45.26,45.21,45.22,1239812.0,37.6326,37.6409,37.5993,37.6076,1239812.0
2017-09-13 10:10:00,45.22,45.25,45.21,45.24,418713.0,37.6076,37.6326,37.5993,37.6243,418713.0
2017-09-13 10:15:00,45.23,45.23,45.2,45.21,344648.0,37.6159,37.6159,37.591,37.5993,344648.0
2017-09-13 10:20:00,45.21,45.23,45.19,45.23,310282.0,37.5993,37.6159,37.5827,37.6159,310282.0
2017-09-13 10:25:00,45.23,45.23,45.21,45.22,264420.0,37.6159,37.6159,37.5993,37.6076,264420.0
2017-09-13 10:30:00,45.22,45.23,45.2,45.22,534682.0,37.6076,37.6159,37.591,37.6076,534682.0
2017-09-13 10:35:00,45.21,45.25,45.21,45.25,449213.0,37.5993,37.6326,37.5993,37.6326,449213.0
2017-09-13 10:40:00,45.25,45.25,45.2,45.2,285672.0,37.6326,37.6326,37.591,37.591,285672.0
2017-09-13 10:45:00,45.21,45.24,45.2,45.22,866473.0,37.5993,37.6243,37.591,37.6076,866473.0
2017-09-13 10:50:00,45.22,45.22,45.2,45.21,889746.0,37.6076,37.6076,37.591,37.5993,889746.0
2017-09-13 10:55:00,45.21,45.23,45.2,45.21,342300.0,37.5993,37.6159,37.591,37.5993,342300.0
2017-09-13 11:00:00,45.21,45.22,45.19,45.2,436669.0,37.5993,37.6076,37.5827,37.591,436669.0
2017-09-13 11:05:00,45.2,45.23,45.2,45.22,408258.0,37.591,37.6159,37.591,37.6076,408258.0
2017-09-13 11:10:00,45.23,45.24,45.21,45.22,266060.0,37.6159,37.6243,37.5993,37.6076,266060.0
2017-09-13 11:15:00,45.22,45.22,45.18,45.19,368081.0,37.6076,37.6076,37.5744,37.5827,368081.0
2017-09-13 11:20:00,45.19,45.21,45.19,45.21,433550.0,37.5827,37.5993,37.5827,37.5993,433550.0
2017-09-13 11:25:00,45.21,45.21,45.17,45.19,342871.0,37.5993,37.5993,37.566,37.5827,342871.0
2017-09-13 11:30:00,45.19,45.2,45.16,45.17,152762.0,37.5827,37.591,37.5577,37.566,152762.0
2017-09-13 11:35:00,45.17,45.17,45.12,45.13,257733.0,37.566,37.566,37.5245,37.5328,257733.0
2017-09-13 11:40:00,45.13,45.16,45.1,45.16,915438.0,37.5328,37.5577,37.5078,37.5577,915438.0
2017-09-13 11:45:00,45.15,45.17,45.14,45.16,184464.0,37.5494,37.566,37.5411,37.5577,184464.0
2017-09-13 11:50:00,45.15,45.2,45.15,45.19,315125.0,37.5494,37.591,37.5494,37.5827,315125.0
2017-09-13 11:55:00,45.19,45.2,45.18,45.19,84952.0,37.5827,37.591,37.5744,37.5827,84952.0
2017-09-13 12:00:00,45.18,45.21,45.18,45.2,177794.0,37.5744,37.5993,37.5744,37.591,177794.0
2017-09-13 12:05:00,45.2,45.21,45.19,45.21,292162.0,37.591,37.5993,37.5827,37.5993,292162.0
2017-09-13 12:10:00,45.21,45.21,45.19,45.19,87237.0,37.5993,37.5993,37.5827,37.5827,87237.0
2017-09-13 12:15:00,45.2,45.2,45.19,45.2,92266.0,37.591,37.591,37.5827,37.591,92266.0
2017-09-13 12:20:00,45.2,45.2,45.17,45.17,216069.0,37.591,37.591,37.566,37.566,216069.0
2017-09-13 12:25:00,45.17,45.2,45.17,45.19,92155.0,37.566,37.591,37.566,37.5827,92155.0
2017-09-13 12:30:00,45.19,45.21,45.19,45.2,86077.0,37.5827,37.5993,37.5827,37.591,86077.0
2017-09-13 12:35:00,45.2,45.22,45.19,45.21,92735.0,37.591,37.6076,37.5827,37.5993,92735.0
2017-09-13 12:40:00,45.22,45.24,45.21,45.24,136776.0,37.6076,37.6243,37.5993,37.6243,136776.0
2017-09-13 12:45:00,45.23,45.25,45.22,45.25,543855.0,37.6159,37.6326,37.6076,37.6326,543855.0
2017-09-13 12:50:00,45.25,45.25,45.23,45.23,309185.0,37.6326,37.6326,37.6159,37.6159,309185.0
2017-09-13 12:55:00,45.23,45.24,45.22,45.23,136020.0,37.6159,37.6243,37.6076,37.6159,136020.0
2017-09-13 13:00:00,45.23,45.26,45.22,45.26,502274.0,37.6159,37.6409,37.6076,37.6409,502274.0
2017-09-13 13:05:00,45.26,45.28,45.25,45.26,267156.0,37.6409,37.6575,37.6326,37.6409,267156.0
2017-09-13 13:10:00,45.26,45.27,45.24,45.26,154385.0,37.6409,37.6492,37.6243,37.6409,154385.0
2017-09-13 13:15:00,45.26,45.33,45.25,45.33,759909.0,37.6409,37.6991,37.6326,37.6991,759909.0
2017-09-13 13:20:00,45.33,45.33,45.3,45.3,291620.0,37.6991,37.6991,37.6742,37.6742,291620.0
2017-09-13 13:25:00,45.3,45.31,45.27,45.28,300221.0,37.6742,37.6825,37.6492,37.6575,300221.0
2017-09-13 13:30:00,45.28,45.31,45.28,45.29,232924.0,37.6575,37.6825,37.6575,37.6658,232924.0
2017-09-13 13:35:00,45.3,45.3,45.29,45.29,108600.0,37.6742,37.6742,37.6658,37.6658,108600.0
2017-09-13 13:40:00,45.29,45.3,45.28,45.29,188045.0,37.6658,37.6742,37.6575,37.6658,188045.0
2017-09-13 13:45:00,45.28,45.29,45.26,45.27,390507.0,37.6575,37.6658,37.6409,37.6492,390507.0
2017-09-13 13:50:00,45.27,45.27,45.25,45.25,166002.0,37.6492,37.6492,37.6326,37.6326,166002.0
2017-09-13 13:55:00,45.25,45.26,45.25,45.26,285576.0,37.6326,37.6409,37.6326,37.6409,285576.0
2017-09-13 14:00:00,45.26,45.26,45.24,45.26,318723.0,37.6409,37.6409,37.6243,37.6409,318723.0
2017-09-13 14:05:00,45.25,45.26,45.25,45.26,96745.0,37.6326,37.6409,37.6326,37.6409,96745.0
2017-09-13 14:10:00,45.26,45.27,45.25,45.26,163005.0,37.6409,37.6492,37.6326,37.6409,163005.0
2017-09-13 14:15:00,45.25,45.28,45.25,45.28,149839.0,37.6326,37.6575,37.6326,37.6575,149839.0
2017-09-13 14:20:00,45.28,45.3,45.27,45.28,164691.0,37.6575,37.6742,37.6492,37.6575,164691.0
2017-09-13 14:25:00,45.28,45.29,45.27,45.28,67654.0,37.6575,37.6658,37.6492,37.6575,67654.0
2017-09-13 14:30:00,45.27,45.27,45.25,45.27,165916.0,37.6492,37.6492,37.6326,37.6492,165916.0
2017-09-13 14:35:00,45.27,45.27,45.25,45.26,327426.0,37.6492,37.6492,37.6326,37.6409,327426.0
2017-09-13 14:40:00,45.26,45.27,45.25,45.27,129990.0,37.6409,37.6492,37.6326,37.6492,129990.0
2017-09-13 14:45:00,45.27,45.28,45.26,45.27,158735.0,37.6492,37.6575,37.6409,37.6492,158735.0
2017-09-13 14:50:00,45.27,45.27,45.25,45.26,79375.0,37.6492,37.6492,37.6326,37.6409,79375.0
2017-09-13 14:55:00,45.26,45.28,45.25,45.26,216178.0,37.6409,37.6575,37.6326,37.6409,216178.0
2017-09-13 15:00:00,45.26,45.28,45.25,45.25,120714.0,37.6409,37.6575,37.6326,37.6326,120714.0
2017-09-13 15:05:00,45.26,45.26,45.24,45.25,198014.0,37.6409,37.6409,37.6243,37.6326,198014.0
2017-09-13 15:10:00,45.25,45.26,45.24,45.25,442332.0,37.6326,37.6409,37.6243,37.6326,442332.0
2017-09-13 15:15:00,45.25,45.25,45.24,45.25,49231.0,37.6326,37.6326,37.6243,37.6326,49231.0
2017-09-13 15:20:00,45.25,45.25,45.24,45.25,119759.0,37.6326,37.6326,37.6243,37.6326,119759.0
2017-09-13 15:25:00,45.25,45.25,45.23,45.25,341331.0,37.6326,37.6326,37.6159,37.6326,341331.0
2017-09-13 15:30:00,45.25,45.26,45.24,45.26,310448.0,37.6326,37.6409,37.6243,37.6409,310448.0
2017-09-13 15:35:00,45.26,45.26,45.22,45.23,457244.0,37.6409,37.6409,37.6076,37.6159,457244.0
2017-09-13 15:40:00,45.23,45.24,45.19,45.21,3042917.0,37.6159,37.6243,37.5827,37.5993,3042917.0
2017-09-13 15:45:00,45.2,45.2,45.17,45.17,1470817.0,37.591,37.591,37.566,37.566,1470817.0
2017-09-13 15:50:00,45.18,45.21,45.18,45.21,783039.0,37.5744,37.5993,37.5744,37.5993,783039.0
2017-09-13 15:55:00,45.21,45.21,45.17,45.2,2420097.0,37.5993,37.5993,37.566,37.591,2420097.0
2017-09-14 09:30:00,45.09,45.16,45.05,45.07,1229547.0,37.4995,37.5577,37.4662,37.4829,1229547.0
2017-09-14 09:35:00,45.07,45.09,45.05,45.08,326261.0,37.4829,37.4995,37.4662,37.4912,326261.0
2017-09-14 09:40:00,45.08,45.11,45.07,45.1,302418.0,37.4912,37.5161,37.4829,37.5078,302418.0
2017-09-14 09:45:00,45.1,45.17,45.1,45.16,428120.0,37.5078,37.566,37.5078,37.5577,428120.0
2017-09-14 09:50:00,45.16,45.21,45.15,45.21,400482.0,37.5577,37.5993,37.5494,37.5993,400482.0
2017-09-14 09:55:00,45.21,45.22,45.2,45.22,562621.0,37.5993,37.6076,37.591,37.6076,562621.0
2017-09-14 10:00:00,45.22,45.23,45.21,45.22,589456.0,37.6076,37.6159,37.5993,37.6076,589456.0
2017-09-14 10:05:00,45.22,45.23,45.21,45.22,256931.0,37.6076,37.6159,37.5993,37.6076,256931.0
2017-09-14 10:10:00,45.22,45.23,45.2,45.23,495568.0,37.6076,37.6159,37.591,37.6159,495568.0
2017-09-14 10:15:00,45.23,45.25,45.22,45.24,534677.0,37.6159,37.6326,37.6076,37.6243,534677.0
2017-09-14 10:20:00,45.23,45.25,45.23,45.23,406675.0,37.6159,37.6326,37.6159,37.6159,406675.0
2017-09-14 10:25:00,45.23,45.25,45.23,45.25,241540.0,37.6159,37.6326,37.6159,37.6326,241540.0
2017-09-14 10:30:00,45.25,45.29,45.24,45.28,289515.0,37.6326,37.6658,37.6243,37.6575,289515.0
2017-09-14 10:35:00,45.28,45.29,45.26,45.27,331807.0,37.6575,37.6658,37.6409,37.6492,331807.0
2017-09-14 10:40:00,45.27,45.27,45.25,45.26,81306.0,37.6492,37.6492,37.6326,37.6409,81306.0
2017-09-14 10:45:00,45.26,45.29,45.25,45.28,290791.0,37.6409,37.6658,37.6326,37.6575,290791.0
2017-09-14 10:50:00,45.28,45.28,45.27,45.28,477587.0,37.6575,37.6575,37.6492,37.6575,477587.0
2017-09-14 10:55:00,45.28,45.29,45.27,45.28,141696.0,37.6575,37.6658,37.6492,37.6575,141696.0
2017-09-14 11:00:00,45.28,45.29,45.27,45.29,166672.0,37.6575,37.6658,37.6492,37.6658,166672.0
2017-09-14 11:05:00,45.29,45.3,45.28,45.3,342566.0,37.6658,37.6742,37.6575,37.6742,342566.0
2017-09-14 11:10:00,45.3,45.31,45.28,45.31,410591.0,37.6742,37.6825,37.6575,37.6825,410591.0
2017-09-14 11:15:00,45.31,45.33,45.3,45.32,169300.0,37.6825,37.6991,37.6742,37.6908,169300.0
2017-09-14 11:20:00,45.32,45.34,45.31,45.33,128864.0,37.6908,37.7074,37.6825,37.6991,128864.0
2017-09-14 11:25:00,45.34,45.34,45.3,45.3,213445.0,37.7074,37.7074,37.6742,37.6742,213445.0
2017-09-14 11:30:00,45.31,45.32,45.28,45.3,349933.0,37.6825,37.6908,37.6575,37.6742,349933.0
2017-09-14 11:35:00,45.3,45.32,45.29,45.31,536007.0,37.6742,37.6908,37.6658,37.6825,536007.0
2017-09-14 11:40:00,45.31,45.32,45.29,45.3,616142.0,37.6825,37.6908,37.6658,37.6742,616142.0
2017-09-14 11:45:00,45.3,45.31,45.29,45.29,494698.0,37.6742,37.6825,37.6658,37.6658,494698.0
2017-09-14 11:50:00,45.3,45.3,45.26,45.26,815097.0,37.6742,37.6742,37.6409,37.6409,815097.0
2017-09-14 11:55:00,45.27,45.27,45.26,45.27,76537.0,37.6492,37.6492,37.6409,37.6492,76537.0
2017-09-14 12:00:00,45.27,45.28,45.26,45.28,552545.0,37.6492,37.6575,37.6409,37.6575,552545.0
2017-09-14 12:05:00,45.28,45.28,45.25,45.26,392090.0,37.6575,37.6575,37.6326,37.6409,392090.0
2017-09-14 12:10:00,45.25,45.26,45.23,45.25,210383.0,37.6326,37.6409,37.6159,37.6326,210383.0
2017-09-14 12:15:00,45.24,45.26,45.24,45.25,156809.0,37.6243,37.6409,37.6243,37.6326,156809.0
2017-09-14 12:20:00,45.24,45.25,45.22,45.23,189410.0,37.6243,37.6326,37.6076,37.6159,189410.0
2017-09-14 12:25:00,45.22,45.23,45.2,45.23,201468.0,37.6076,37.6159,37.591,37.6159,201468.0
2017-09-14 12:30:00,45.23,45.24,45.21,45.23,151266.0,37.6159,37.6243,37.5993,37.6159,151266.0
2017-09-14 12:35:00,45.23,45.23,45.19,45.2,201642.0,37.6159,37.6159,37.5827,37.591,201642.0
2017-09-14 12:40:00,45.2,45.23,45.19,45.23,179647.0,37.591,37.6159,37.5827,37.6159,179647.0
2017-09-14 12:45:00,45.23,45.26,45.22,45.24,145182.0,37.6159,37.6409,37.6076,37.6243,145182.0
2017-09-14 12:50:00,45.24,45.26,45.24,45.26,83078.0,37.6243,37.6409,37.6243,37.6409,83078.0
2017-09-14 12:55:00,45.25,45.26,45.22,45.23,122411.0,37.6326,37.6409,37.6076,37.6159,122411.0
2017-09-14 13:00:00,45.22,45.23,45.21,45.23,152607.0,37.6076,37.6159,37.5993,37.6159,152607.0
2017-09-14 13:05:00,45.23,45.24,45.22,45.23,175560.0,37.6159,37.6243,37.6076,37.6159,175560.0
2017-09-14 13:10:00,45.23,45.24,45.22,45.22,155861.0,37.6159,37.6243,37.6076,37.6076,155861.0
2017-09-14 13:15:00,45.22,45.23,45.21,45.23,157927.0,37.6076,37.6159,37.5993,37.6159,157927.0
2017-09-14 13:20:00,45.22,45.23,45.21,45.22,111026.0,37.6076,37.6159,37.5993,37.6076,111026.0
2017-09-14 13:25:00,45.22,45.23,45.21,45.23,207616.0,37.6076,37.6159,37.5993,37.6159,207616.0
2017-09-14 13:30:00,45.23,45.23,45.21,45.21,727648.0,37.6159,37.6159,37.5993,37.5993,727648.0
2017-09-14 13:35:00,45.21,45.23,45.2,45.23,1118293.0,37.5993,37.6159,37.591,37.6159,1118293.0
2017-09-14 13:40:00,45.23,45.25,45.22,45.25,93722.0,37.6159,37.6326,37.6076,37.6326,93722.0
2017-09-14 13:45:00,45.25,45.26,45.23,45.26,368433.0,37.6326,37.6409,37.6159,37.6409,368433.0
2017-09-14 13:50:00,45.26,45.27,45.25,45.26,145329.0,37.6409,37.6492,37.6326,37.6409,145329.0
2017-09-14 13:55:00,45.27,45.27,45.25,45.26,92623.0,37.6492,37.6492,37.6326,37.6409,92623.0
2017-09-14 14:00:00,45.26,45.26,45.24,45.26,207510.0,37.6409,37.6409,37.6243,37.6409,207510.0
2017-09-14 14:05:00,45.25,45.26,45.24,45.24,90584.0,37.6326,37.6409,37.6243,37.6243,90584.0
2017-09-14 14:10:00,45.25,45.25,45.24,45.25,83887.0,37.6326,37.6326,37.6243,37.6326,83887.0
2017-09-14 14:15:00,45.25,45.25,45.24,45.24,41934.0,37.6326,37.6326,37.6243,37.6243,41934.0
2017-09-14 14:20:00,45.24,45.26,45.24,45.25,107192.0,37.6243,37.6409,37.6243,37.6326,107192.0
2017-09-14 14:25:00,45.26,45.26,45.24,45.25,132572.0,37.6409,37.6409,37.6243,37.6326,132572.0
2017-09-14 14:30:00,45.25,45.26,45.24,45.24,81276.0,37.6326,37.6409,37.6243,37.6243,81276.0
2017-09-14 14:35:00,45.25,45.25,45.23,45.23,109368.0,37.6326,37.6326,37.6159,37.6159,109368.0
2017-09-14 14:40:00,45.23,45.25,45.23,45.24,101310.0,37.6159,37.6326,37.6159,37.6243,101310.0
2017-09-14 14:45:00,45.25,45.26,45.24,45.25,207092.0,37.6326,37.6409,37.6243,37.6326,207092.0
2017-09-14 14:50:00,45.26,45.26,45.25,45.26,135105.0,37.6409,37.6409,37.6326,37.6409,135105.0
2017-09-14 14:55:00,45.26,45.26,45.25,45.26,83153.0,37.6409,37.6409,37.6326,37.6409,83153.0
2017-09-14 15:00:00,45.26,45.26,45.25,45.25,42522.0,37.6409,37.6409,37.6326,37.6326,42522.0
2017-09-14 15:05:00,45.26,45.26,45.25,45.26,55747.0,37.6409,37.6409,37.6326,37.6409,55747.0
2017-09-14 15:10:00,45.25,45.27,45.25,45.27,207328.0,37.6326,37.6492,37.6326,37.6492,207328.0
2017-09-14 15:15:00,45.27,45.27,45.25,45.26,199834.0,37.6492,37.6492,37.6326,37.6409,199834.0
2017-09-14 15:20:00,45.26,45.28,45.25,45.28,870479.0,37.6409,37.6575,37.6326,37.6575,870479.0
2017-09-14 15:25:00,45.28,45.29,45.27,45.29,331878.0,37.6575,37.6658,37.6492,37.6658,331878.0
2017-09-14 15:30:00,45.29,45.32,45.28,45.32,322004.0,37.6658,37.6908,37.6575,37.6908,322004.0
2017-09-14 15:35:00,45.31,45.32,45.29,45.3,546238.0,37.6825,37.6908,37.6658,37.6742,546238.0
2017-09-14 15:40:00,45.31,45.31,45.28,45.29,245398.0,37.6825,37.6825,37.6575,37.6658,245398.0
2017-09-14 15:45:00,45.29,45.3,45.28,45.29,401688.0,37.6658,37.6742,37.6575,37.6658,401688.0
2017-09-14 15:50:00,45.3,45.31,45.25,45.26,746259.0,37.6742,37.6825,37.6326,37.6409,746259.0
2017-09-14 15:55:00,45.26,45.33,45.25,45.32,2031337.0,37.6409,37.6991,37.6326,37.6908,2031337.0
2017-09-15 09:30:00,45.4,45.44,45.36,45.37,469253.0,37.7573,37.7906,37.7241,37.7324,469253.0
2017-09-15 09:35:00,45.37,45.37,45.33,45.34,544740.0,37.7324,37.7324,37.6991,37.7074,544740.0
2017-09-15 09:40:00,45.33,45.35,45.31,45.34,436016.0,37.6991,37.7157,37.6825,37.7074,436016.0
2017-09-15 09:45:00,45.34,45.37,45.33,45.37,323680.0,37.7074,37.7324,37.6991,37.7324,323680.0
2017-09-15 09:50:00,45.37,45.39,45.36,45.39,833829.0,37.7324,37.749,37.7241,37.749,833829.0
2017-09-15 09:55:00,45.39,45.4,45.36,45.37,617875.0,37.749,37.7573,37.7241,37.7324,617875.0
2017-09-15 10:00:00,45.37,45.39,45.36,45.38,234246.0,37.7324,37.749,37.7241,37.7407,234246.0
2017-09-15 10:05:00,45.38,45.39,45.36,45.37,325870.0,37.7407,37.749,37.7241,37.7324,325870.0
2017-09-15 10:10:00,45.37,45.37,45.33,45.34,354242.0,37.7324,37.7324,37.6991,37.7074,354242.0
2017-09-15 10:15:00,45.34,45.37,45.34,45.37,242682.0,37.7074,37.7324,37.7074,37.7324,242682.0
2017-09-15 10:20:00,45.37,45.37,45.34,45.36,170558.0,37.7324,37.7324,37.7074,37.7241,170558.0
2017-09-15 10:25:00,45.35,45.36,45.33,45.34,220143.0,37.7157,37.7241,37.6991,37.7074,220143.0
2017-09-15 10:30:00,45.34,45.36,45.33,45.36,265012.0,37.7074,37.7241,37.6991,37.7241,265012.0
2017-09-15 10:35:00,45.36,45.39,45.35,45.38,752006.0,37.7241,37.749,37.7157,37.7407,752006.0
2017-09-15 10:40:00,45.39,45.4,45.37,45.4,278223.0,37.749,37.7573,37.7324,37.7573,278223.0
2017-09-15 10:45:00,45.4,45.42,45.38,45.41,245616.0,37.7573,37.7739,37.7407,37.7656,245616.0
2017-09-15 10:50:00,45.42,45.45,45.41,45.45,283017.0,37.7739,37.7989,37.7656,37.7989,283017.0
2017-09-15 10:55:00,45.45,45.45,45.42,45.43,222085.0,37.7989,37.7989,37.7739,37.7823,222085.0
2017-09-15 11:00:00,45.43,45.43,45.4,45.4,651079.0,37.7823,37.7823,37.7573,37.7573,651079.0
2017-09-15 11:05:00,45.4,45.41,45.39,45.4,214743.0,37.7573,37.7656,37.749,37.7573,214743.0
2017-09-15 11:10:00,45.4,45.43,45.4,45.42,275378.0,37.7573,37.7823,37.7573,37.7739,275378.0
2017-09-15 11:15:00,45.43,45.44,45.4,45.41,181556.0,37.7823,37.7906,37.7573,37.7656,181556.0
2017-09-15 11:20:00,45.41,45.42,45.39,45.4,389161.0,37.7656,37.7739,37.749,37.7573,389161.0
2017-09-15 11:25:00,45.4,45.43,45.4,45.41,287326.0,37.7573,37.7823,37.7573,37.7656,287326.0
2017-09-15 11:30:00,45.42,45.43,45.4,45.42,141905.0,37.7739,37.7823,37.7573,37.7739,141905.0
2017-09-15 11:35:00,45.42,45.43,45.41,45.41,529539.0,37.7739,37.7823,37.7656,37.7656,529539.0
2017-09-15 11:40:00,45.41,45.44,45.41,45.43,119917.0,37.7656,37.7906,37.7656,37.7823,119917.0
2017-09-15 11:45:00,45.44,45.44,45.42,45.43,262101.0,37.7906,37.7906,37.7739,37.7823,262101.0
2017-09-15 11:50:00,45.43,45.44,45.42,45.44,127610.0,37.7823,37.7906,37.7739,37.7906,127610.0
2017-09-15 11:55:00,45.44,45.46,45.43,45.45,172873.0,37.7906,37.8072,37.7823,37.7989,172873.0
2017-09-15 12:00:00,45.46,45.47,45.44,45.46,406223.0,37.8072,37.8155,37.7906,37.8072,406223.0
2017-09-15 12:05:00,45.46,45.46,45.44,45.45,309798.0,37.8072,37.8072,37.7906,37.7989,309798.0
2017-09-15 12:10:00,45.45,45.47,45.44,45.47,77419.0,37.7989,37.8155,37.7906,37.8155,77419.0
2017-09-15 12:15:00,45.47,45.48,45.45,45.46,89983.0,37.8155,37.8238,37.7989,37.8072,89983.0
2017-09-15 12:20:00,45.45,45.46,45.44,45.45,131064.0,37.7989,37.8072,37.7906,37.7989,131064.0
2017-09-15 12:25:00,45.45,45.47,45.44,45.47,86216.0,37.7989,37.8155,37.7906,37.8155,86216.0
2017-09-15 12:30:00,45.47,45.47,45.46,45.47,90524.0,37.8155,37.8155,37.8072,37.8155,90524.0
2017-09-15 12:35:00,45.47,45.47,45.45,45.46,73125.0,37.8155,37.8155,37.7989,37.8072,73125.0
2017-09-15 12:40:00,45.45,45.47,45.44,45.46,106179.0,37.7989,37.8155,37.7906,37.8072,106179.0
2017-09-15 12:45:00,45.47,45.48,45.46,45.48,30615.0,37.8155,37.8238,37.8072,37.8238,30615.0
2017-09-15 12:50:00,45.48,45.48,45.47,45.47,99835.0,37.8238,37.8238,37.8155,37.8155,99835.0
2017-09-15 12:55:00,45.48,45.48,45.47,45.47,34770.0,37.8238,37.8238,37.8155,37.8155,34770.0
2017-09-15 13:00:00,45.48,45.48,45.47,45.48,115613.0,37.8238,37.8238,37.8155,37.8238,115613.0
2017-09-15 13:05:00,45.48,45.5,45.47,45.49,103607.0,37.8238,37.8405,37.8155,37.8322,103607.0
2017-09-15 13:10:00,45.5,45.52,45.49,45.5,462349.0,37.8405,37.8571,37.8322,37.8405,462349.0
2017-09-15 13:15:00,45.5,45.51,45.49,45.5,75768.0,37.8405,37.8488,37.8322,37.8405,75768.0
2017-09-15 13:20:00,45.51,45.51,45.49,45.49,90868.0,37.8488,37.8488,37.8322,37.8322,90868.0
2017-09-15 13:25:00,45.49,45.51,45.49,45.51,109713.0,37.8322,37.8488,37.8322,37.8488,109713.0
2017-09-15 13:30:00,45.51,45.51,45.5,45.51,351442.0,37.8488,37.8488,37.8405,37.8488,351442.0
2017-09-15 13:35:00,45.51,45.52,45.49,45.52,310627.0,37.8488,37.8571,37.8322,37.8571,310627.0
2017-09-15 13:40:00,45.51,45.52,45.5,45.51,110964.0,37.8488,37.8571,37.8405,37.8488,110964.0
2017-09-15 13:45:00,45.51,45.52,45.5,45.52,60431.0,37.8488,37.8571,37.8405,37.8571,60431.0
2017-09-15 13:50:00,45.52,45.52,45.5,45.52,174134.0,37.8571,37.8571,37.8405,37.8571,174134.0
2017-09-15 13:55:00,45.51,45.54,45.51,45.54,687549.0,37.8488,37.8737,37.8488,37.8737,687549.0
2017-09-15 14:00:00,45.54,45.54,45.52,45.53,130002.0,37.8737,37.8737,37.8571,37.8654,130002.0
2017-09-15 14:05:00,45.53,45.54,45.52,45.53,100987.0,37.8654,37.8737,37.8571,37.8654,100987.0
2017-09-15 14:10:00,45.53,45.53,45.5,45.52,332930.0,37.8654,37.8654,37.8405,37.8571,332930.0
2017-09-15 14:15:00,45.52,45.53,45.51,45.52,194398.0,37.8571,37.8654,37.8488,37.8571,194398.0
2017-09-15 14:20:00,45.52,45.54,45.52,45.53,1154852.0,37.8571,37.8737,37.8571,37.8654,1154852.0
2017-09-15 14:25:00,45.53,45.55,45.52,45.55,189062.0,37.8654,37.8821,37.8571,37.8821,189062.0
2017-09-15 14:30:00,45.55,45.56,45.54,45.55,1146170.0,37.8821,37.8904,37.8737,37.8821,1146170.0
2017-09-15 14:35:00,45.56,45.57,45.55,45.55,178897.0,37.8904,37.8987,37.8821,37.8821,178897.0
2017-09-15 14:40:00,45.56,45.57,45.55,45.56,427364.0,37.8904,37.8987,37.8821,37.8904,427364.0
2017-09-15 14:45:00,45.57,45.58,45.56,45.58,415372.0,37.8987,37.907,37.8904,37.907,415372.0
2017-09-15 14:50:00,45.57,45.58,45.56,45.57,239364.0,37.8987,37.907,37.8904,37.8987,239364.0
2017-09-15 14:55:00,45.57,45.59,45.56,45.59,407641.0,37.8987,37.9153,37.8904,37.9153,407641.0
2017-09-15 15:00:00,45.59,45.59,45.57,45.58,750322.0,37.9153,37.9153,37.8987,37.907,750322.0
2017-09-15 15:05:00,45.59,45.59,45.58,45.59,107954.0,37.9153,37.9153,37.907,37.9153,107954.0
2017-09-15 15:10:00,45.59,45.59,45.58,45.59,79756.0,37.9153,37.9153,37.907,37.9153,79756.0
2017-09-15 15:15:00,45.59,45.59,45.57,45.59,401293.0,37.9153,37.9153,37.8987,37.9153,401293.0
2017-09-15 15:20:00,45.59,45.61,45.58,45.61,436822.0,37.9153,37.932,37.907,37.932,436822.0
2017-09-15 15:25:00,45.6,45.61,45.6,45.61,364416.0,37.9236,37.932,37.9236,37.932,364416.0
2017-09-15 15:30:00,45.61,45.63,45.6,45.63,599663.0,37.932,37.9486,37.9236,37.9486,599663.0
2017-09-15 15:35:00,45.63,45.64,45.6,45.63,1398261.0,37.9486,37.9569,37.9236,37.9486,1398261.0
2017-09-15 15:40:00,45.63,45.65,45.62,45.64,2332037.0,37.9486,37.9652,37.9403,37.9569,2332037.0
2017-09-15 15:45:00,45.65,45.65,45.59,45.61,1493653.0,37.9652,37.9652,37.9153,37.932,1493653.0
2017-09-15 15:50:00,45.61,45.61,45.58,45.61,1400467.0,37.932,37.932,37.907,37.932,1400467.0
2017-09-15 15:55:00,45.61,45.61,45.57,45.59,4300091.0,37.932,37.932,37.8987,37.9153,4300091.0
2017-09-18 09:30:00,45.88,45.9,45.78,45.84,1967957.0,38.1565,38.1731,38.0733,38.1232,1967957.0
2017-09-18 09:35:00,45.84,45.87,45.83,45.87,473444.0,38.1232,38.1482,38.1149,38.1482,473444.0
2017-09-18 09:40:00,45.87,45.88,45.86,45.88,349972.0,38.1482,38.1565,38.1399,38.1565,349972.0
2017-09-18 09:45:00,45.88,45.95,45.87,45.95,1751516.0,38.1565,38.2147,38.1482,38.2147,1751516.0
2017-09-18 09:50:00,45.95,45.96,45.92,45.94,567052.0,38.2147,38.223,38.1898,38.2064,567052.0
2017-09-18 09:55:00,45.94,45.94,45.91,45.91,400702.0,38.2064,38.2064,38.1815,38.1815,400702.0
2017-09-18 10:00:00,45.91,45.95,45.91,45.94,643052.0,38.1815,38.2147,38.1815,38.2064,643052.0
2017-09-18 10:05:00,45.94,45.96,45.93,45.93,649433.0,38.2064,38.223,38.1981,38.1981,649433.0
2017-09-18 10:10:00,45.93,45.94,45.9,45.91,557119.0,38.1981,38.2064,38.1731,38.1815,557119.0
2017-09-18 10:15:00,45.91,45.92,45.87,45.89,300887.0,38.1815,38.1898,38.1482,38.1648,300887.0
2017-09-18 10:20:00,45.89,45.91,45.87,45.91,1053312.0,38.1648,38.1815,38.1482,38.1815,1053312.0
2017-09-18 10:25:00,45.91,45.93,45.9,45.9,879875.0,38.1815,38.1981,38.1731,38.1731,879875.0
2017-09-18 10:30:00,45.9,45.91,45.89,45.91,142935.0,38.1731,38.1815,38.1648,38.1815,142935.0
2017-09-18 10:35:00,45.9,45.91,45.86,45.87,285475.0,38.1731,38.1815,38.1399,38.1482,285475.0
2017-09-18 10:40:00,45.87,45.88,45.84,45.85,505413.0,38.1482,38.1565,38.1232,38.1316,505413.0
2017-09-18 10:45:00,45.85,45.88,45.84,45.86,253815.0,38.1316,38.1565,38.1232,38.1399,253815.0
2017-09-18 10:50:00,45.86,45.87,45.83,45.83,225216.0,38.1399,38.1482,38.1149,38.1149,225216.0
2017-09-18 10:55:00,45.83,45.84,45.8,45.8,293858.0,38.1149,38.1232,38.09,38.09,293858.0
2017-09-18 11:00:00,45.8,45.82,45.79,45.82,280571.0,38.09,38.1066,38.0817,38.1066,280571.0
2017-09-18 11:05:00,45.82,45.83,45.81,45.83,410900.0,38.1066,38.1149,38.0983,38.1149,410900.0
2017-09-18 11:10:00,45.83,45.84,45.82,45.83,106790.0,38.1149,38.1232,38.1066,38.1149,106790.0
2017-09-18 11:15:00,45.83,45.84,45.8,45.8,300896.0,38.1149,38.1232,38.09,38.09,300896.0
2017-09-18 11:20:00,45.8,45.81,45.78,45.8,686373.0,38.09,38.0983,38.0733,38.09,686373.0
2017-09-18 11:25:00,45.8,45.8,45.78,45.8,270268.0,38.09,38.09,38.0733,38.09,270268.0
2017-09-18 11:30:00,45.8,45.81,45.78,45.79,241762.0,38.09,38.0983,38.0733,38.0817,241762.0
2017-09-18 11:35:00,45.78,45.8,45.78,45.79,207624.0,38.0733,38.09,38.0733,38.0817,207624.0
2017-09-18 11:40:00,45.79,45.8,45.78,45.8,184843.0,38.0817,38.09,38.0733,38.09,184843.0
2017-09-18 11:45:00,45.8,45.82,45.79,45.82,348314.0,38.09,38.1066,38.0817,38.1066,348314.0
2017-09-18 11:50:00,45.82,45.82,45.81,45.81,214451.0,38.1066,38.1066,38.0983,38.0983,214451.0
2017-09-18 11:55:00,45.81,45.82,45.8,45.8,156359.0,38.0983,38.1066,38.09,38.09,156359.0
2017-09-18 12:00:00,45.81,45.82,45.8,45.82,299921.0,38.0983,38.1066,38.09,38.1066,299921.0
2017-09-18 12:05:00,45.81,45.81,45.79,45.8,209961.0,38.0983,38.0983,38.0817,38.09,209961.0
2017-09-18 12:10:00,45.8,45.8,45.78,45.79,117806.0,38.09,38.09,38.0733,38.0817,117806.0
2017-09-18 12:15:00,45.79,45.83,45.79,45.83,224108.0,38.0817,38.1149,38.0817,38.1149,224108.0
2017-09-18 12:20:00,45.83,45.83,45.79,45.8,250834.0,38.1149,38.1149,38.0817,38.09,250834.0
2017-09-18 12:25:00,45.8,45.82,45.8,45.8,103931.0,38.09,38.1066,38.09,38.09,103931.0
2017-09-18 12:30:00,45.8,45.81,45.79,45.8,146296.0,38.09,38.0983,38.0817,38.09,146296.0
2017-09-18 12:35:00,45.8,45.83,45.79,45.83,249680.0,38.09,38.1149,38.0817,38.1149,249680.0
2017-09-18 12:40:00,45.83,45.83,45.81,45.82,164208.0,38.1149,38.1149,38.0983,38.1066,164208.0
2017-09-18 12:45:00,45.82,45.82,45.76,45.78,913128.0,38.1066,38.1066,38.0567,38.0733,913128.0
2017-09-18 12:50:00,45.78,45.79,45.77,45.78,149527.0,38.0733,38.0817,38.065,38.0733,149527.0
2017-09-18 12:55:00,45.79,45.8,45.78,45.8,71581.0,38.0817,38.09,38.0733,38.09,71581.0
2017-09-18 13:00:00,45.8,45.8,45.79,45.8,57832.0,38.09,38.09,38.0817,38.09,57832.0
2017-09-18 13:05:00,45.8,45.8,45.79,45.8,32367.0,38.09,38.09,38.0817,38.09,32367.0
2017-09-18 13:10:00,45.8,45.8,45.79,45.8,44215.0,38.09,38.09,38.0817,38.09,44215.0
2017-09-18 13:15:00,45.8,45.82,45.79,45.82,200245.0,38.09,38.1066,38.0817,38.1066,200245.0
2017-09-18 13:20:00,45.82,45.82,45.81,45.82,94689.0,38.1066,38.1066,38.0983,38.1066,94689.0
2017-09-18 13:25:00,45.82,45.83,45.81,45.82,184721.0,38.1066,38.1149,38.0983,38.1066,184721.0
2017-09-18 13:30:00,45.82,45.83,45.81,45.83,66937.0,38.1066,38.1149,38.0983,38.1149,66937.0
2017-09-18 13:35:00,45.83,45.83,45.82,45.83,83497.0,38.1149,38.1149,38.1066,38.1149,83497.0
2017-09-18 13:40:00,45.82,45.83,45.81,45.82,179093.0,38.1066,38.1149,38.0983,38.1066,179093.0
2017-09-18 13:45:00,45.82,45.83,45.81,45.83,78964.0,38.1066,38.1149,38.0983,38.1149,78964.0
2017-09-18 13:50:00,45.82,45.83,45.81,45.83,287397.0,38.1066,38.1149,38.0983,38.1149,287397.0
2017-09-18 13:55:00,45.83,45.83,45.82,45.82,41382.0,38.1149,38.1149,38.1066,38.1066,41382.0
2017-09-18 14:00:00,45.83,45.83,45.8,45.81,358617.0,38.1149,38.1149,38.09,38.0983,358617.0
2017-09-18 14:05:00,45.81,45.82,45.79,45.79,184053.0,38.0983,38.1066,38.0817,38.0817,184053.0
2017-09-18 14:10:00,45.79,45.8,45.76,45.77,127413.0,38.0817,38.09,38.0567,38.065,127413.0
2017-09-18 14:15:00,45.77,45.77,45.71,45.72,243154.0,38.065,38.065,38.0151,38.0234,243154.0
2017-09-18 14:20:00,45.72,45.74,45.7,45.73,392803.0,38.0234,38.0401,38.0068,38.0318,392803.0
2017-09-18 14:25:00,45.73,45.75,45.71,45.74,169067.0,38.0318,38.0484,38.0151,38.0401,169067.0
2017-09-18 14:30:00,45.74,45.74,45.72,45.72,62079.0,38.0401,38.0401,38.0234,38.0234,62079.0
2017-09-18 14:35:00,45.72,45.73,45.68,45.7,277907.0,38.0234,38.0318,37.9902,38.0068,277907.0
2017-09-18 14:40:00,45.7,45.72,45.69,45.69,361671.0,38.0068,38.0234,37.9985,37.9985,361671.0
2017-09-18 14:45:00,45.7,45.72,45.69,45.71,170842.0,38.0068,38.0234,37.9985,38.0151,170842.0
2017-09-18 14:50:00,45.71,45.74,45.7,45.73,140789.0,38.0151,38.0401,38.0068,38.0318,140789.0
2017-09-18 14:55:00,45.73,45.75,45.72,45.73,160640.0,38.0318,38.0484,38.0234,38.0318,160640.0
2017-09-18 15:00:00,45.73,45.77,45.73,45.77,99439.0,38.0318,38.065,38.0318,38.065,99439.0
2017-09-18 15:05:00,45.77,45.78,45.75,45.77,209839.0,38.065,38.0733,38.0484,38.065,209839.0
2017-09-18 15:10:00,45.77,45.77,45.75,45.76,101418.0,38.065,38.065,38.0484,38.0567,101418.0
2017-09-18 15:15:00,45.77,45.78,45.76,45.77,54294.0,38.065,38.0733,38.0567,38.065,54294.0
2017-09-18 15:20:00,45.78,45.8,45.77,45.78,216561.0,38.0733,38.09,38.065,38.0733,216561.0
2017-09-18 15:25:00,45.78,45.79,45.77,45.77,227759.0,38.0733,38.0817,38.065,38.065,227759.0
2017-09-18 15:30:00,45.77,45.78,45.75,45.78,293209.0,38.065,38.0733,38.0484,38.0733,293209.0
2017-09-18 15:35:00,45.78,45.79,45.77,45.79,271098.0,38.0733,38.0817,38.065,38.0817,271098.0
2017-09-18 15:40:00,45.79,45.8,45.78,45.8,311774.0,38.0817,38.09,38.0733,38.09,311774.0
2017-09-18 15:45:00,45.8,45.8,45.77,45.79,575857.0,38.09,38.09,38.065,38.0817,575857.0
2017-09-18 15:50:00,45.79,45.81,45.76,45.76,920724.0,38.0817,38.0983,38.0567,38.0567,920724.0
2017-09-18 15:55:00,45.77,45.79,45.73,45.74,3226171.0,38.065,38.0817,38.0318,38.0401,3226171.0
2017-09-19 09:30:00,45.77,45.82,45.75,45.79,2423489.0,38.065,38.1066,38.0484,38.0817,2423489.0
2017-09-19 09:35:00,45.79,45.8,45.75,45.75,996261.0,38.0817,38.09,38.0484,38.0484,996261.0
2017-09-19 09:40:00,45.75,45.75,45.72,45.74,370654.0,38.0484,38.0484,38.0234,38.0401,370654.0
2017-09-19 09:45:00,45.73,45.77,45.73,45.76,579329.0,38.0318,38.065,38.0318,38.0567,579329.0
2017-09-19 09:50:00,45.76,45.77,45.75,45.76,700249.0,38.0567,38.065,38.0484,38.0567,700249.0
2017-09-19 09:55:00,45.76,45.76,45.72,45.73,691191.0,38.0567,38.0567,38.0234,38.0318,691191.0
2017-09-19 10:00:00,45.73,45.74,45.69,45.7,366847.0,38.0318,38.0401,37.9985,38.0068,366847.0
2017-09-19 10:05:00,45.7,45.71,45.68,45.71,332115.0,38.0068,38.0151,37.9902,38.0151,332115.0
2017-09-19 10:10:00,45.7,45.72,45.69,45.71,274444.0,38.0068,38.0234,37.9985,38.0151,274444.0
2017-09-19 10:15:00,45.71,45.72,45.68,45.71,300610.0,38.0151,38.0234,37.9902,38.0151,300610.0
2017-09-19 10:20:00,45.71,45.73,45.69,45.71,359752.0,38.0151,38.0318,37.9985,38.0151,359752.0
2017-09-19 10:25:00,45.71,45.74,45.71,45.73,717923.0,38.0151,38.0401,38.0151,38.0318,717923.0
2017-09-19 10:30:00,45.73,45.73,45.7,45.7,179283.0,38.0318,38.0318,38.0068,38.0068,179283.0
2017-09-19 10:35:00,45.7,45.72,45.69,45.72,233333.0,38.0068,38.0234,37.9985,38.0234,233333.0
2017-09-19 10:40:00,45.72,45.72,45.68,45.68,436749.0,38.0234,38.0234,37.9902,37.9902,436749.0
2017-09-19 10:45:00,45.68,45.69,45.67,45.68,257523.0,37.9902,37.9985,37.9819,37.9902,257523.0
2017-09-19 10:50:00,45.68,45.69,45.67,45.68,255726.0,37.9902,37.9985,37.9819,37.9902,255726.0
2017-09-19 10:55:00,45.68,45.72,45.68,45.71,2127524.0,37.9902,38.0234,37.9902,38.0151,2127524.0
2017-09-19 11:00:00,45.71,45.72,45.65,45.66,1235469.0,38.0151,38.0234,37.9652,37.9735,1235469.0
2017-09-19 11:05:00,45.65,45.67,45.65,45.65,485633.0,37.9652,37.9819,37.9652,37.9652,485633.0
2017-09-19 11:10:00,45.65,45.66,45.64,45.66,525256.0,37.9652,37.9735,37.9569,37.9735,525256.0
2017-09-19 11:15:00,45.66,45.67,45.65,45.66,338319.0,37.9735,37.9819,37.9652,37.9735,338319.0
2017-09-19 11:20:00,45.66,45.66,45.65,45.66,622893.0,37.9735,37.9735,37.9652,37.9735,622893.0
2017-09-19 11:25:00,45.66,45.68,45.65,45.68,365025.0,37.9735,37.9902,37.9652,37.9902,365025.0
2017-09-19 11:30:00,45.68,45.68,45.66,45.68,792344.0,37.9902,37.9902,37.9735,37.9902,792344.0
2017-09-19 11:35:00,45.68,45.68,45.65,45.66,192074.0,37.9902,37.9902,37.9652,37.9735,192074.0
2017-09-19 11:40:00,45.66,45.67,45.65,45.66,176161.0,37.9735,37.9819,37.9652,37.9735,176161.0
2017-09-19 11:45:00,45.66,45.68,45.66,45.68,190865.0,37.9735,37.9902,37.9735,37.9902,190865.0
2017-09-19 11:50:00,45.68,45.7,45.67,45.7,536058.0,37.9902,38.0068,37.9819,38.0068,536058.0
2017-09-19 11:55:00,45.69,45.7,45.68,45.69,408478.0,37.9985,38.0068,37.9902,37.9985,408478.0
2017-09-19 12:00:00,45.69,45.71,45.69,45.7,493967.0,37.9985,38.0151,37.9985,38.0068,493967.0
2017-09-19 12:05:00,45.7,45.71,45.69,45.7,195503.0,38.0068,38.0151,37.9985,38.0068,195503.0
2017-09-19 12:10:00,45.7,45.7,45.69,45.7,115970.0,38.0068,38.0068,37.9985,38.0068,115970.0
2017-09-19 12:15:00,45.7,45.7,45.68,45.69,155515.0,38.0068,38.0068,37.9902,37.9985,155515.0
2017-09-19 12:20:00,45.69,45.7,45.68,45.7,1311169.0,37.9985,38.0068,37.9902,38.0068,1311169.0
2017-09-19 12:25:00,45.7,45.71,45.69,45.71,432051.0,38.0068,38.0151,37.9985,38.0151,432051.0
2017-09-19 12:30:00,45.71,45.71,45.69,45.7,1282563.0,38.0151,38.0151,37.9985,38.0068,1282563.0
2017-09-19 12:35:00,45.7,45.71,45.69,45.7,277585.0,38.0068,38.0151,37.9985,38.0068,277585.0
2017-09-19 12:40:00,45.71,45.71,45.69,45.71,169248.0,38.0151,38.0151,37.9985,38.0151,169248.0
2017-09-19 12:45:00,45.71,45.71,45.7,45.71,68757.0,38.0151,38.0151,38.0068,38.0151,68757.0
2017-09-19 12:50:00,45.71,45.73,45.7,45.71,511968.0,38.0151,38.0318,38.0068,38.0151,511968.0
2017-09-19 12:55:00,45.72,45.72,45.7,45.72,149363.0,38.0234,38.0234,38.0068,38.0234,149363.0
2017-09-19 13:00:00,45.71,45.74,45.71,45.74,402168.0,38.0151,38.0401,38.0151,38.0401,402168.0
2017-09-19 13:05:00,45.74,45.76,45.73,45.75,1020945.0,38.0401,38.0567,38.0318,38.0484,1020945.0
2017-09-19 13:10:00,45.75,45.75,45.74,45.74,1853593.0,38.0484,38.0484,38.0401,38.0401,1853593.0
2017-09-19 13:15:00,45.74,45.76,45.73,45.76,1785350.0,38.0401,38.0567,38.0318,38.0567,1785350.0
2017-09-19 13:20:00,45.76,45.76,45.75,45.76,999409.0,38.0567,38.0567,38.0484,38.0567,999409.0
2017-09-19 13:25:00,45.76,45.77,45.75,45.76,529862.0,38.0567,38.065,38.0484,38.0567,529862.0
2017-09-19 13:30:00,45.76,45.78,45.75,45.78,1301150.0,38.0567,38.0733,38.0484,38.0733,1301150.0
2017-09-19 13:35:00,45.78,45.79,45.77,45.79,2309422.0,38.0733,38.0817,38.065,38.0817,2309422.0
2017-09-19 13:40:00,45.79,45.81,45.78,45.8,573032.0,38.0817,38.0983,38.0733,38.09,573032.0
2017-09-19 13:45:00,45.81,45.81,45.8,45.8,196736.0,38.0983,38.0983,38.09,38.09,196736.0
2017-09-19 13:50:00,45.8,45.81,45.79,45.8,400204.0,38.09,38.0983,38.0817,38.09,400204.0
2017-09-19 13:55:00,45.8,45.81,45.79,45.8,153296.0,38.09,38.0983,38.0817,38.09,153296.0
2017-09-19 14:00:00,45.8,45.82,45.8,45.8,364090.0,38.09,38.1066,38.09,38.09,364090.0
2017-09-19 14:05:00,45.81,45.82,45.8,45.8,431711.0,38.0983,38.1066,38.09,38.09,431711.0
2017-09-19 14:10:00,45.81,45.82,45.8,45.82,36056.0,38.0983,38.1066,38.09,38.1066,36056.0
2017-09-19 14:15:00,45.82,45.84,45.81,45.83,280168.0,38.1066,38.1232,38.0983,38.1149,280168.0
2017-09-19 14:20:00,45.83,45.83,45.8,45.81,330361.0,38.1149,38.1149,38.09,38.0983,330361.0
2017-09-19 14:25:00,45.81,45.82,45.8,45.8,190144.0,38.0983,38.1066,38.09,38.09,190144.0
2017-09-19 14:30:00,45.8,45.82,45.8,45.82,150711.0,38.09,38.1066,38.09,38.1066,150711.0
2017-09-19 14:35:00,45.82,45.82,45.8,45.8,176491.0,38.1066,38.1066,38.09,38.09,176491.0
2017-09-19 14:40:00,45.8,45.82,45.8,45.82,234926.0,38.09,38.1066,38.09,38.1066,234926.0
2017-09-19 14:45:00,45.82,45.82,45.81,45.82,98686.0,38.1066,38.1066,38.0983,38.1066,98686.0
2017-09-19 14:50:00,45.82,45.83,45.81,45.82,460115.0,38.1066,38.1149,38.0983,38.1066,460115.0
2017-09-19 14:55:00,45.82,45.82,45.8,45.8,143467.0,38.1066,38.1066,38.09,38.09,143467.0
2017-09-19 15:00:00,45.8,45.81,45.79,45.81,352151.0,38.09,38.0983,38.0817,38.0983,352151.0
2017-09-19 15:05:00,45.81,45.82,45.79,45.8,571059.0,38.0983,38.1066,38.0817,38.09,571059.0
2017-09-19 15:10:00,45.8,45.81,45.79,45.8,736033.0,38.09,38.0983,38.0817,38.09,736033.0
2017-09-19 15:15:00,45.8,45.8,45.79,45.8,129922.0,38.09,38.09,38.0817,38.09,129922.0
2017-09-19 15:20:00,45.8,45.81,45.79,45.79,203844.0,38.09,38.0983,38.0817,38.0817,203844.0
2017-09-19 15:25:00,45.79,45.81,45.78,45.8,250318.0,38.0817,38.0983,38.0733,38.09,250318.0
2017-09-19 15:30:00,45.81,45.81,45.79,45.8,498769.0,38.0983,38.0983,38.0817,38.09,498769.0
2017-09-19 15:35:00,45.8,45.81,45.79,45.8,438948.0,38.09,38.0983,38.0817,38.09,438948.0
2017-09-19 15:40:00,45.8,45.82,45.8,45.8,667373.0,38.09,38.1066,38.09,38.09,667373.0
2017-09-19 15:45:00,45.8,45.83,45.8,45.83,638013.0,38.09,38.1149,38.09,38.1149,638013.0
2017-09-19 15:50:00,45.83,45.83,45.81,45.82,767834.0,38.1149,38.1149,38.0983,38.1066,767834.0
2017-09-19 15:55:00,45.83,45.86,45.82,45.85,3560389.0,38.1149,38.1399,38.1066,38.1316,3560389.0
2017-09-20 09:30:00,45.87,45.89,45.85,45.88,2616830.0,38.1482,38.1648,38.1316,38.1565,2616830.0
2017-09-20 09:35:00,45.88,45.89,45.87,45.89,635264.0,38.1565,38.1648,38.1482,38.1648,635264.0
2017-09-20 09:40:00,45.89,45.92,45.88,45.92,375389.0,38.1648,38.1898,38.1565,38.1898,375389.0
2017-09-20 09:45:00,45.92,45.94,45.91,45.93,1869500.0,38.1898,38.2064,38.1815,38.1981,1869500.0
2017-09-20 09:50:00,45.92,45.93,45.88,45.89,1220845.0,38.1898,38.1981,38.1565,38.1648,1220845.0
2017-09-20 09:55:00,45.89,45.91,45.88,45.91,429411.0,38.1648,38.1815,38.1565,38.1815,429411.0
2017-09-20 10:00:00,45.9,45.91,45.87,45.89,463868.0,38.1731,38.1815,38.1482,38.1648,463868.0
2017-09-20 10:05:00,45.89,45.89,45.86,45.88,838968.0,38.1648,38.1648,38.1399,38.1565,838968.0
2017-09-20 10:10:00,45.88,45.88,45.84,45.85,583413.0,38.1565,38.1565,38.1232,38.1316,583413.0
2017-09-20 10:15:00,45.85,45.86,45.84,45.86,694743.0,38.1316,38.1399,38.1232,38.1399,694743.0
2017-09-20 10:20:00,45.85,45.86,45.83,45.84,134871.0,38.1316,38.1399,38.1149,38.1232,134871.0
2017-09-20 10:25:00,45.84,45.86,45.83,45.85,152827.0,38.1232,38.1399,38.1149,38.1316,152827.0
2017-09-20 10:30:00,45.84,45.86,45.84,45.86,127687.0,38.1232,38.1399,38.1232,38.1399,127687.0
2017-09-20 10:35:00,45.86,45.87,45.84,45.85,225476.0,38.1399,38.1482,38.1232,38.1316,225476.0
2017-09-20 10:40:00,45.85,45.85,45.83,45.84,152061.0,38.1316,38.1316,38.1149,38.1232,152061.0
2017-09-20 10:45:00,45.83,45.84,45.81,45.83,534504.0,38.1149,38.1232,38.0983,38.1149,534504.0
2017-09-20 10:50:00,45.83,45.84,45.82,45.83,181069.0,38.1149,38.1232,38.1066,38.1149,181069.0
2017-09-20 10:55:00,45.82,45.83,45.77,45.79,254769.0,38.1066,38.1149,38.065,38.0817,254769.0
2017-09-20 11:00:00,45.79,45.81,45.78,45.8,396309.0,38.0817,38.0983,38.0733,38.09,396309.0
2017-09-20 11:05:00,45.8,45.81,45.77,45.78,289788.0,38.09,38.0983,38.065,38.0733,289788.0
2017-09-20 11:10:00,45.78,45.81,45.77,45.79,273272.0,38.0733,38.0983,38.065,38.0817,273272.0
2017-09-20 11:15:00,45.79,45.81,45.78,45.8,200345.0,38.0817,38.0983,38.0733,38.09,200345.0
2017-09-20 11:20:00,45.8,45.8,45.76,45.77,338289.0,38.09,38.09,38.0567,38.065,338289.0
2017-09-20 11:25:00,45.77,45.77,45.75,45.77,244722.0,38.065,38.065,38.0484,38.065,244722.0
2017-09-20 11:30:00,45.77,45.8,45.76,45.8,153871.0,38.065,38.09,38.0567,38.09,153871.0
2017-09-20 11:35:00,45.8,45.8,45.77,45.77,69576.0,38.09,38.09,38.065,38.065,69576.0
2017-09-20 11:40:00,45.78,45.79,45.77,45.79,69562.0,38.0733,38.0817,38.065,38.0817,69562.0
2017-09-20 11:45:00,45.79,45.79,45.77,45.79,59415.0,38.0817,38.0817,38.065,38.0817,59415.0
2017-09-20 11:50:00,45.79,45.79,45.78,45.78,34606.0,38.0817,38.0817,38.0733,38.0733,34606.0
2017-09-20 11:55:00,45.79,45.81,45.78,45.8,448080.0,38.0817,38.0983,38.0733,38.09,448080.0
2017-09-20 12:00:00,45.8,45.81,45.79,45.8,61943.0,38.09,38.0983,38.0817,38.09,61943.0
2017-09-20 12:05:00,45.8,45.81,45.79,45.8,27860.0,38.09,38.0983,38.0817,38.09,27860.0
2017-09-20 12:10:00,45.8,45.82,45.79,45.82,169669.0,38.09,38.1066,38.0817,38.1066,169669.0
2017-09-20 12:15:00,45.82,45.82,45.81,45.82,44281.0,38.1066,38.1066,38.0983,38.1066,44281.0
2017-09-20 12:20:00,45.82,45.83,45.81,45.82,447178.0,38.1066,38.1149,38.0983,38.1066,447178.0
2017-09-20 12:25:00,45.81,45.84,45.81,45.84,92806.0,38.0983,38.1232,38.0983,38.1232,92806.0
2017-09-20 12:30:00,45.83,45.84,45.82,45.83,74955.0,38.1149,38.1232,38.1066,38.1149,74955.0
2017-09-20 12:35:00,45.83,45.85,45.82,45.85,106945.0,38.1149,38.1316,38.1066,38.1316,106945.0
2017-09-20 12:40:00,45.85,45.86,45.84,45.84,339630.0,38.1316,38.1399,38.1232,38.1232,339630.0
2017-09-20 12:45:00,45.84,45.85,45.83,45.84,246820.0,38.1232,38.1316,38.1149,38.1232,246820.0
2017-09-20 12:50:00,45.84,45.85,45.82,45.84,206889.0,38.1232,38.1316,38.1066,38.1232,206889.0
2017-09-20 12:55:00,45.84,45.84,45.83,45.83,121973.0,38.1232,38.1232,38.1149,38.1149,121973.0
2017-09-20 13:00:00,45.83,45.84,45.82,45.83,80708.0,38.1149,38.1232,38.1066,38.1149,80708.0
2017-09-20 13:05:00,45.83,45.83,45.8,45.82,75714.0,38.1149,38.1149,38.09,38.1066,75714.0
2017-09-20 13:10:00,45.81,45.82,45.79,45.8,99600.0,38.0983,38.1066,38.0817,38.09,99600.0
2017-09-20 13:15:00,45.8,45.8,45.77,45.78,135001.0,38.09,38.09,38.065,38.0733,135001.0
2017-09-20 13:20:00,45.78,45.78,45.76,45.77,82322.0,38.0733,38.0733,38.0567,38.065,82322.0
2017-09-20 13:25:00,45.77,45.77,45.76,45.77,48129.0,38.065,38.065,38.0567,38.065,48129.0
2017-09-20 13:30:00,45.77,45.78,45.76,45.78,424591.0,38.065,38.0733,38.0567,38.0733,424591.0
2017-09-20 13:35:00,45.78,45.8,45.77,45.8,318397.0,38.0733,38.09,38.065,38.09,318397.0
2017-09-20 13:40:00,45.8,45.81,45.79,45.8,74222.0,38.09,38.0983,38.0817,38.09,74222.0
2017-09-20 13:45:00,45.81,45.83,45.8,45.83,174149.0,38.0983,38.1149,38.09,38.1149,174149.0
2017-09-20 13:50:00,45.83,45.85,45.82,45.84,1274322.0,38.1149,38.1316,38.1066,38.1232,1274322.0
2017-09-20 13:55:00,45.84,45.84,45.77,45.78,445698.0,38.1232,38.1232,38.065,38.0733,445698.0
2017-09-20 14:00:00,45.78,45.84,45.47,45.62,3100226.0,38.0733,38.1232,37.8155,37.9403,3100226.0
2017-09-20 14:05:00,45.61,45.62,45.52,45.53,4095811.0,37.932,37.9403,37.8571,37.8654,4095811.0
2017-09-20 14:10:00,45.52,45.56,45.42,45.55,4502848.0,37.8571,37.8904,37.7739,37.8821,4502848.0
2017-09-20 14:15:00,45.55,45.55,45.42,45.42,2377969.0,37.8821,37.8821,37.7739,37.7739,2377969.0
2017-09-20 14:20:00,45.42,45.43,45.24,45.28,2625258.0,37.7739,37.7823,37.6243,37.6575,2625258.0
2017-09-20 14:25:00,45.28,45.41,45.23,45.4,2930143.0,37.6575,37.7656,37.6159,37.7573,2930143.0
2017-09-20 14:30:00,45.39,45.39,45.31,45.36,1777202.0,37.749,37.749,37.6825,37.7241,1777202.0
2017-09-20 14:35:00,45.35,45.39,45.25,45.3,3123472.0,37.7157,37.749,37.6326,37.6742,3123472.0
2017-09-20 14:40:00,45.29,45.31,45.21,45.28,2414817.0,37.6658,37.6825,37.5993,37.6575,2414817.0
2017-09-20 14:45:00,45.29,45.48,45.29,45.45,6177307.0,37.6658,37.8238,37.6658,37.7989,6177307.0
2017-09-20 14:50:00,45.46,45.5,45.44,45.48,1680041.0,37.8072,37.8405,37.7906,37.8238,1680041.0
2017-09-20 14:55:00,45.48,45.53,45.46,45.48,938539.0,37.8238,37.8654,37.8072,37.8238,938539.0
2017-09-20 15:00:00,45.47,45.48,45.43,45.47,710275.0,37.8155,37.8238,37.7823,37.8155,710275.0
2017-09-20 15:05:00,45.47,45.48,45.44,45.46,483410.0,37.8155,37.8238,37.7906,37.8072,483410.0
2017-09-20 15:10:00,45.46,45.51,45.46,45.51,927033.0,37.8072,37.8488,37.8072,37.8488,927033.0
2017-09-20 15:15:00,45.51,45.55,45.47,45.55,2966562.0,37.8488,37.8821,37.8155,37.8821,2966562.0
2017-09-20 15:20:00,45.55,45.58,45.54,45.55,1051004.0,37.8821,37.907,37.8737,37.8821,1051004.0
2017-09-20 15:25:00,45.56,45.58,45.54,45.58,330040.0,37.8904,37.907,37.8737,37.907,330040.0
2017-09-20 15:30:00,45.58,45.66,45.57,45.64,1195196.0,37.907,37.9735,37.8987,37.9569,1195196.0
2017-09-20 15:35:00,45.64,45.64,45.6,45.64,415511.0,37.9569,37.9569,37.9236,37.9569,415511.0
2017-09-20 15:40:00,45.64,45.64,45.62,45.63,487862.0,37.9569,37.9569,37.9403,37.9486,487862.0
2017-09-20 15:45:00,45.63,45.64,45.61,45.64,733157.0,37.9486,37.9569,37.932,37.9569,733157.0
2017-09-20 15:50:00,45.64,45.68,45.64,45.65,1396519.0,37.9569,37.9902,37.9569,37.9652,1396519.0
2017-09-20 15:55:00,45.65,45.66,45.62,45.65,3639990.0,37.9652,37.9735,37.9403,37.9652,3639990.0
2017-09-21 09:30:00,45.77,45.79,45.74,45.77,1296561.0,38.065,38.0817,38.0401,38.065,1296561.0
2017-09-21 09:35:00,45.76,45.77,45.66,45.66,880698.0,38.0567,38.065,37.9735,37.9735,880698.0
2017-09-21 09:40:00,45.66,45.72,45.65,45.71,1408004.0,37.9735,38.0234,37.9652,38.0151,1408004.0
2017-09-21 09:45:00,45.71,45.73,45.68,45.7,671928.0,38.0151,38.0318,37.9902,38.0068,671928.0
2017-09-21 09:50:00,45.7,45.71,45.63,45.64,548662.0,38.0068,38.0151,37.9486,37.9569,548662.0
2017-09-21 09:55:00,45.64,45.65,45.6,45.63,389735.0,37.9569,37.9652,37.9236,37.9486,389735.0
2017-09-21 10:00:00,45.63,45.63,45.61,45.63,158297.0,37.9486,37.9486,37.932,37.9486,158297.0
2017-09-21 10:05:00,45.62,45.62,45.59,45.62,227752.0,37.9403,37.9403,37.9153,37.9403,227752.0
2017-09-21 10:10:00,45.62,45.63,45.61,45.63,120648.0,37.9403,37.9486,37.932,37.9486,120648.0
2017-09-21 10:15:00,45.63,45.64,45.59,45.59,201062.0,37.9486,37.9569,37.9153,37.9153,201062.0
2017-09-21 10:20:00,45.59,45.6,45.54,45.54,609994.0,37.9153,37.9236,37.8737,37.8737,609994.0
2017-09-21 10:25:00,45.55,45.6,45.55,45.58,328200.0,37.8821,37.9236,37.8821,37.907,328200.0
2017-09-21 10:30:00,45.58,45.62,45.57,45.62,238116.0,37.907,37.9403,37.8987,37.9403,238116.0
2017-09-21 10:35:00,45.61,45.62,45.57,45.58,161919.0,37.932,37.9403,37.8987,37.907,161919.0
2017-09-21 10:40:00,45.58,45.59,45.56,45.57,150585.0,37.907,37.9153,37.8904,37.8987,150585.0
2017-09-21 10:45:00,45.57,45.62,45.56,45.61,283829.0,37.8987,37.9403,37.8904,37.932,283829.0
2017-09-21 10:50:00,45.62,45.65,45.61,45.63,284367.0,37.9403,37.9652,37.932,37.9486,284367.0
2017-09-21 10:55:00,45.63,45.64,45.61,45.63,318910.0,37.9486,37.9569,37.932,37.9486,318910.0
2017-09-21 11:00:00,45.64,45.67,45.63,45.65,366904.0,37.9569,37.9819,37.9486,37.9652,366904.0
2017-09-21 11:05:00,45.65,45.67,45.64,45.66,174151.0,37.9652,37.9819,37.9569,37.9735,174151.0
2017-09-21 11:10:00,45.66,45.7,45.65,45.7,274007.0,37.9735,38.0068,37.9652,38.0068,274007.0
2017-09-21 11:15:00,45.7,45.73,45.69,45.71,330633.0,38.0068,38.0318,37.9985,38.0151,330633.0
2017-09-21 11:20:00,45.71,45.72,45.7,45.7,231809.0,38.0151,38.0234,38.0068,38.0068,231809.0
2017-09-21 11:25:00,45.71,45.71,45.68,45.69,139355.0,38.0151,38.0151,37.9902,37.9985,139355.0
2017-09-21 11:30:00,45.69,45.7,45.68,45.68,430240.0,37.9985,38.0068,37.9902,37.9902,430240.0
2017-09-21 11:35:00,45.68,45.69,45.65,45.66,169781.0,37.9902,37.9985,37.9652,37.9735,169781.0
2017-09-21 11:40:00,45.66,45.68,45.66,45.67,105193.0,37.9735,37.9902,37.9735,37.9819,105193.0
2017-09-21 11:45:00,45.67,45.68,45.66,45.68,88087.0,37.9819,37.9902,37.9735,37.9902,88087.0
2017-09-21 11:50:00,45.68,45.71,45.67,45.68,406420.0,37.9902,38.0151,37.9819,37.9902,406420.0
2017-09-21 11:55:00,45.68,45.69,45.67,45.69,104438.0,37.9902,37.9985,37.9819,37.9985,104438.0
2017-09-21 12:00:00,45.69,45.71,45.68,45.71,72228.0,37.9985,38.0151,37.9902,38.0151,72228.0
2017-09-21 12:05:00,45.71,45.73,45.7,45.73,174633.0,38.0151,38.0318,38.0068,38.0318,174633.0
2017-09-21 12:10:00,45.73,45.75,45.72,45.75,204336.0,38.0318,38.0484,38.0234,38.0484,204336.0
2017-09-21 12:15:00,45.75,45.76,45.74,45.75,342542.0,38.0484,38.0567,38.0401,38.0484,342542.0
2017-09-21 12:20:00,45.75,45.78,45.74,45.76,238751.0,38.0484,38.0733,38.0401,38.0567,238751.0
2017-09-21 12:25:00,45.76,45.78,45.75,45.77,298573.0,38.0567,38.0733,38.0484,38.065,298573.0
2017-09-21 12:30:00,45.76,45.77,45.76,45.77,156439.0,38.0567,38.065,38.0567,38.065,156439.0
2017-09-21 12:35:00,45.76,45.78,45.75,45.77,284169.0,38.0567,38.0733,38.0484,38.065,284169.0
2017-09-21 12:40:00,45.77,45.77,45.71,45.73,1266977.0,38.065,38.065,38.0151,38.0318,1266977.0
2017-09-21 12:45:00,45.72,45.75,45.72,45.75,55970.0,38.0234,38.0484,38.0234,38.0484,55970.0
2017-09-21 12:50:00,45.75,45.77,45.74,45.77,58179.0,38.0484,38.065,38.0401,38.065,58179.0
2017-09-21 12:55:00,45.77,45.77,45.73,45.74,589703.0,38.065,38.065,38.0318,38.0401,589703.0
2017-09-21 13:00:00,45.74,45.76,45.73,45.76,83949.0,38.0401,38.0567,38.0318,38.0567,83949.0
2017-09-21 13:05:00,45.76,45.76,45.73,45.76,194023.0,38.0567,38.0567,38.0318,38.0567,194023.0
2017-09-21 13:10:00,45.76,45.76,45.75,45.76,29710.0,38.0567,38.0567,38.0484,38.0567,29710.0
2017-09-21 13:15:00,45.76,45.76,45.75,45.76,49915.0,38.0567,38.0567,38.0484,38.0567,49915.0
2017-09-21 13:20:00,45.76,45.76,45.75,45.76,83758.0,38.0567,38.0567,38.0484,38.0567,83758.0
2017-09-21 13:25:00,45.75,45.76,45.74,45.76,196069.0,38.0484,38.0567,38.0401,38.0567,196069.0
2017-09-21 13:30:00,45.75,45.76,45.74,45.75,58707.0,38.0484,38.0567,38.0401,38.0484,58707.0
2017-09-21 13:35:00,45.74,45.75,45.72,45.72,117611.0,38.0401,38.0484,38.0234,38.0234,117611.0
2017-09-21 13:40:00,45.72,45.74,45.72,45.73,77749.0,38.0234,38.0401,38.0234,38.0318,77749.0
2017-09-21 13:45:00,45.74,45.74,45.71,45.73,130272.0,38.0401,38.0401,38.0151,38.0318,130272.0
2017-09-21 13:50:00,45.72,45.74,45.71,45.73,48684.0,38.0234,38.0401,38.0151,38.0318,48684.0
2017-09-21 13:55:00,45.74,45.75,45.73,45.74,91691.0,38.0401,38.0484,38.0318,38.0401,91691.0
2017-09-21 14:00:00,45.74,45.75,45.71,45.72,223735.0,38.0401,38.0484,38.0151,38.0234,223735.0
2017-09-21 14:05:00,45.73,45.73,45.71,45.71,76238.0,38.0318,38.0318,38.0151,38.0151,76238.0
2017-09-21 14:10:00,45.71,45.73,45.69,45.7,1035502.0,38.0151,38.0318,37.9985,38.0068,1035502.0
2017-09-21 14:15:00,45.7,45.72,45.7,45.72,135398.0,38.0068,38.0234,38.0068,38.0234,135398.0
2017-09-21 14:20:00,45.72,45.72,45.69,45.7,174642.0,38.0234,38.0234,37.9985,38.0068,174642.0
2017-09-21 14:25:00,45.7,45.7,45.69,45.7,38131.0,38.0068,38.0068,37.9985,38.0068,38131.0
2017-09-21 14:30:00,45.7,45.7,45.68,45.7,187685.0,38.0068,38.0068,37.9902,38.0068,187685.0
2017-09-21 14:35:00,45.7,45.7,45.69,45.69,35353.0,38.0068,38.0068,37.9985,37.9985,35353.0
2017-09-21 14:40:00,45.69,45.7,45.67,45.69,180444.0,37.9985,38.0068,37.9819,37.9985,180444.0
2017-09-21 14:45:00,45.68,45.68,45.66,45.66,121375.0,37.9902,37.9902,37.9735,37.9735,121375.0
2017-09-21 14:50:00,45.66,45.68,45.66,45.68,334394.0,37.9735,37.9902,37.9735,37.9902,334394.0
2017-09-21 14:55:00,45.68,45.7,45.67,45.69,186778.0,37.9902,38.0068,37.9819,37.9985,186778.0
2017-09-21 15:00:00,45.7,45.71,45.69,45.71,81539.0,38.0068,38.0151,37.9985,38.0151,81539.0
2017-09-21 15:05:00,45.71,45.71,45.69,45.71,173453.0,38.0151,38.0151,37.9985,38.0151,173453.0
2017-09-21 15:10:00,45.7,45.71,45.68,45.68,126950.0,38.0068,38.0151,37.9902,37.9902,126950.0
2017-09-21 15:15:00,45.69,45.69,45.68,45.68,81397.0,37.9985,37.9985,37.9902,37.9902,81397.0
2017-09-21 15:20:00,45.69,45.69,45.68,45.69,78864.0,37.9985,37.9985,37.9902,37.9985,78864.0
2017-09-21 15:25:00,45.69,45.71,45.68,45.7,200129.0,37.9985,38.0151,37.9902,38.0068,200129.0
2017-09-21 15:30:00,45.7,45.71,45.69,45.71,108175.0,38.0068,38.0151,37.9985,38.0151,108175.0
2017-09-21 15:35:00,45.71,45.71,45.7,45.71,61725.0,38.0151,38.0151,38.0068,38.0151,61725.0
2017-09-21 15:40:00,45.7,45.71,45.66,45.66,276463.0,38.0068,38.0151,37.9735,37.9735,276463.0
2017-09-21 15:45:00,45.66,45.69,45.66,45.67,422414.0,37.9735,37.9985,37.9735,37.9819,422414.0
2017-09-21 15:50:00,45.66,45.67,45.66,45.66,373548.0,37.9735,37.9819,37.9735,37.9735,373548.0
2017-09-21 15:55:00,45.67,45.68,45.64,45.65,1953884.0,37.9819,37.9902,37.9569,37.9652,1953884.0
2017-09-22 09:30:00,45.39,45.42,45.36,45.41,949948.0,37.749,37.7739,37.7241,37.7656,949948.0
2017-09-22 09:35:00,45.41,45.42,45.35,45.36,768039.0,37.7656,37.7739,37.7157,37.7241,768039.0
2017-09-22 09:40:00,45.36,45.4,45.36,45.4,474767.0,37.7241,37.7573,37.7241,37.7573,474767.0
2017-09-22 09:45:00,45.4,45.42,45.38,45.41,910478.0,37.7573,37.7739,37.7407,37.7656,910478.0
2017-09-22 09:50:00,45.4,45.4,45.36,45.38,275551.0,37.7573,37.7573,37.7241,37.7407,275551.0
2017-09-22 09:55:00,45.38,45.4,45.36,45.37,1010941.0,37.7407,37.7573,37.7241,37.7324,1010941.0
2017-09-22 10:00:00,45.36,45.42,45.36,45.41,376992.0,37.7241,37.7739,37.7241,37.7656,376992.0
2017-09-22 10:05:00,45.41,45.45,45.41,45.45,323375.0,37.7656,37.7989,37.7656,37.7989,323375.0
2017-09-22 10:10:00,45.44,45.45,45.42,45.43,285951.0,37.7906,37.7989,37.7739,37.7823,285951.0
2017-09-22 10:15:00,45.43,45.45,45.42,45.43,135686.0,37.7823,37.7989,37.7739,37.7823,135686.0
2017-09-22 10:20:00,45.43,45.47,45.41,45.46,362415.0,37.7823,37.8155,37.7656,37.8072,362415.0
2017-09-22 10:25:00,45.46,45.47,45.43,45.45,252495.0,37.8072,37.8155,37.7823,37.7989,252495.0
2017-09-22 10:30:00,45.45,45.46,45.44,45.46,248551.0,37.7989,37.8072,37.7906,37.8072,248551.0
2017-09-22 10:35:00,45.45,45.47,45.44,45.46,410923.0,37.7989,37.8155,37.7906,37.8072,410923.0
2017-09-22 10:40:00,45.46,45.46,45.44,45.46,459522.0,37.8072,37.8072,37.7906,37.8072,459522.0
2017-09-22 10:45:00,45.45,45.45,45.42,45.43,238015.0,37.7989,37.7989,37.7739,37.7823,238015.0
2017-09-22 10:50:00,45.43,45.44,45.41,45.41,250668.0,37.7823,37.7906,37.7656,37.7656,250668.0
2017-09-22 10:55:00,45.41,45.42,45.39,45.4,314546.0,37.7656,37.7739,37.749,37.7573,314546.0
2017-09-22 11:00:00,45.4,45.42,45.39,45.4,252751.0,37.7573,37.7739,37.749,37.7573,252751.0
2017-09-22 11:05:00,45.4,45.41,45.39,45.4,106442.0,37.7573,37.7656,37.749,37.7573,106442.0
2017-09-22 11:10:00,45.41,45.41,45.39,45.4,149720.0,37.7656,37.7656,37.749,37.7573,149720.0
2017-09-22 11:15:00,45.4,45.41,45.38,45.39,309041.0,37.7573,37.7656,37.7407,37.749,309041.0
2017-09-22 11:20:00,45.39,45.41,45.37,45.39,232847.0,37.749,37.7656,37.7324,37.749,232847.0
2017-09-22 11:25:00,45.39,45.39,45.36,45.37,396368.0,37.749,37.749,37.7241,37.7324,396368.0
2017-09-22 11:30:00,45.36,45.4,45.36,45.39,626079.0,37.7241,37.7573,37.7241,37.749,626079.0
2017-09-22 11:35:00,45.39,45.4,45.37,45.39,231534.0,37.749,37.7573,37.7324,37.749,231534.0
2017-09-22 11:40:00,45.39,45.4,45.38,45.4,212324.0,37.749,37.7573,37.7407,37.7573,212324.0
2017-09-22 11:45:00,45.4,45.4,45.38,45.4,143484.0,37.7573,37.7573,37.7407,37.7573,143484.0
2017-09-22 11:50:00,45.39,45.4,45.38,45.4,193146.0,37.749,37.7573,37.7407,37.7573,193146.0
2017-09-22 11:55:00,45.39,45.4,45.39,45.4,80402.0,37.749,37.7573,37.749,37.7573,80402.0
2017-09-22 12:00:00,45.4,45.4,45.39,45.4,161018.0,37.7573,37.7573,37.749,37.7573,161018.0
2017-09-22 12:05:00,45.4,45.4,45.39,45.4,173860.0,37.7573,37.7573,37.749,37.7573,173860.0
2017-09-22 12:10:00,45.4,45.4,45.38,45.4,334498.0,37.7573,37.7573,37.7407,37.7573,334498.0
2017-09-22 12:15:00,45.4,45.4,45.38,45.39,51785.0,37.7573,37.7573,37.7407,37.749,51785.0
2017-09-22 12:20:00,45.39,45.4,45.38,45.4,70000.0,37.749,37.7573,37.7407,37.7573,70000.0
2017-09-22 12:25:00,45.39,45.4,45.37,45.38,103474.0,37.749,37.7573,37.7324,37.7407,103474.0
2017-09-22 12:30:00,45.38,45.39,45.37,45.38,369658.0,37.7407,37.749,37.7324,37.7407,369658.0
2017-09-22 12:35:00,45.38,45.38,45.36,45.37,289016.0,37.7407,37.7407,37.7241,37.7324,289016.0
2017-09-22 12:40:00,45.37,45.38,45.36,45.37,197299.0,37.7324,37.7407,37.7241,37.7324,197299.0
2017-09-22 12:45:00,45.37,45.38,45.36,45.37,108513.0,37.7324,37.7407,37.7241,37.7324,108513.0
2017-09-22 12:50:00,45.37,45.38,45.36,45.36,113599.0,37.7324,37.7407,37.7241,37.7241,113599.0
2017-09-22 12:55:00,45.36,45.36,45.34,45.35,96615.0,37.7241,37.7241,37.7074,37.7157,96615.0
2017-09-22 13:00:00,45.34,45.35,45.33,45.34,189947.0,37.7074,37.7157,37.6991,37.7074,189947.0
2017-09-22 13:05:00,45.34,45.35,45.33,45.33,83043.0,37.7074,37.7157,37.6991,37.6991,83043.0
2017-09-22 13:10:00,45.34,45.34,45.31,45.32,148087.0,37.7074,37.7074,37.6825,37.6908,148087.0
2017-09-22 13:15:00,45.31,45.33,45.31,45.33,38840.0,37.6825,37.6991,37.6825,37.6991,38840.0
2017-09-22 13:20:00,45.32,45.33,45.32,45.32,38443.0,37.6908,37.6991,37.6908,37.6908,38443.0
2017-09-22 13:25:00,45.33,45.33,45.32,45.33,44540.0,37.6991,37.6991,37.6908,37.6991,44540.0
2017-09-22 13:30:00,45.33,45.35,45.32,45.35,162428.0,37.6991,37.7157,37.6908,37.7157,162428.0
2017-09-22 13:35:00,45.35,45.35,45.34,45.34,91624.0,37.7157,37.7157,37.7074,37.7074,91624.0
2017-09-22 13:40:00,45.34,45.35,45.33,45.35,42906.0,37.7074,37.7157,37.6991,37.7157,42906.0
2017-09-22 13:45:00,45.35,45.35,45.34,45.35,32196.0,37.7157,37.7157,37.7074,37.7157,32196.0
2017-09-22 13:50:00,45.34,45.36,45.33,45.36,163370.0,37.7074,37.7241,37.6991,37.7241,163370.0
2017-09-22 13:55:00,45.35,45.36,45.35,45.36,54956.0,37.7157,37.7241,37.7157,37.7241,54956.0
2017-09-22 14:00:00,45.36,45.37,45.34,45.37,1291650.0,37.7241,37.7324,37.7074,37.7324,1291650.0
2017-09-22 14:05:00,45.37,45.37,45.36,45.37,45872.0,37.7324,37.7324,37.7241,37.7324,45872.0
2017-09-22 14:10:00,45.37,45.37,45.36,45.37,55212.0,37.7324,37.7324,37.7241,37.7324,55212.0
2017-09-22 14:15:00,45.37,45.37,45.36,45.37,162467.0,37.7324,37.7324,37.7241,37.7324,162467.0
2017-09-22 14:20:00,45.37,45.38,45.36,45.38,91107.0,37.7324,37.7407,37.7241,37.7407,91107.0
2017-09-22 14:25:00,45.38,45.4,45.37,45.39,274603.0,37.7407,37.7573,37.7324,37.749,274603.0
2017-09-22 14:30:00,45.39,45.39,45.38,45.39,133724.0,37.749,37.749,37.7407,37.749,133724.0
2017-09-22 14:35:00,45.39,45.39,45.38,45.39,261804.0,37.749,37.749,37.7407,37.749,261804.0
2017-09-22 14:40:00,45.39,45.39,45.38,45.39,84882.0,37.749,37.749,37.7407,37.749,84882.0
2017-09-22 14:45:00,45.39,45.4,45.38,45.4,107220.0,37.749,37.7573,37.7407,37.7573,107220.0
2017-09-22 14:50:00,45.4,45.41,45.4,45.41,294292.0,37.7573,37.7656,37.7573,37.7656,294292.0
2017-09-22 14:55:00,45.41,45.41,45.39,45.4,274714.0,37.7656,37.7656,37.749,37.7573,274714.0
2017-09-22 15:00:00,45.4,45.41,45.39,45.41,333121.0,37.7573,37.7656,37.749,37.7656,333121.0
2017-09-22 15:05:00,45.41,45.41,45.4,45.4,118668.0,37.7656,37.7656,37.7573,37.7573,118668.0
2017-09-22 15:10:00,45.41,45.41,45.39,45.39,124272.0,37.7656,37.7656,37.749,37.749,124272.0
2017-09-22 15:15:00,45.39,45.4,45.39,45.39,61702.0,37.749,37.7573,37.749,37.749,61702.0
2017-09-22 15:20:00,45.4,45.4,45.39,45.4,42621.0,37.7573,37.7573,37.749,37.7573,42621.0
2017-09-22 15:25:00,45.4,45.4,45.39,45.4,99029.0,37.7573,37.7573,37.749,37.7573,99029.0
2017-09-22 15:30:00,45.39,45.4,45.39,45.39,186576.0,37.749,37.7573,37.749,37.749,186576.0
2017-09-22 15:35:00,45.4,45.4,45.39,45.39,152616.0,37.7573,37.7573,37.749,37.749,152616.0
2017-09-22 15:40:00,45.39,45.4,45.39,45.4,272050.0,37.749,37.7573,37.749,37.7573,272050.0
2017-09-22 15:45:00,45.4,45.42,45.39,45.41,1031528.0,37.7573,37.7739,37.749,37.7656,1031528.0
2017-09-22 15:50:00,45.41,45.44,45.41,45.43,823945.0,37.7656,37.7906,37.7656,37.7823,823945.0
2017-09-22 15:55:00,45.43,45.43,45.38,45.38,5434376.0,37.7823,37.7823,37.7407,37.7407,5434376.0
2017-09-25 09:30:00,45.0,45.0,44.91,44.94,1283193.0,37.4247,37.4247,37.3498,37.3748,1283193.0
2017-09-25 09:35:00,44.94,44.94,44.85,44.86,1721499.0,37.3748,37.3748,37.2999,37.3082,1721499.0
2017-09-25 09:40:00,44.86,44.89,44.85,44.89,2231685.0,37.3082,37.3332,37.2999,37.3332,2231685.0
2017-09-25 09:45:00,44.89,44.9,44.86,44.87,1179240.0,37.3332,37.3415,37.3082,37.3165,1179240.0
2017-09-25 09:50:00,44.87,44.91,44.86,44.9,1592793.0,37.3165,37.3498,37.3082,37.3415,1592793.0
2017-09-25 09:55:00,44.9,44.92,44.89,44.92,1332895.0,37.3415,37.3581,37.3332,37.3581,1332895.0
2017-09-25 10:00:00,44.92,44.94,44.9,44.91,1590807.0,37.3581,37.3748,37.3415,37.3498,1590807.0
2017-09-25 10:05:00,44.91,44.96,44.91,44.95,418784.0,37.3498,37.3914,37.3498,37.3831,418784.0
2017-09-25 10:10:00,44.96,44.98,44.95,44.98,631291.0,37.3914,37.408,37.3831,37.408,631291.0
2017-09-25 10:15:00,44.98,45.0,44.97,44.99,1194229.0,37.408,37.4247,37.3997,37.4163,1194229.0
2017-09-25 10:20:00,44.98,45.0,44.96,44.97,561194.0,37.408,37.4247,37.3914,37.3997,561194.0
2017-09-25 10:25:00,44.97,44.97,44.93,44.95,672301.0,37.3997,37.3997,37.3664,37.3831,672301.0
2017-09-25 10:30:00,44.96,44.96,44.91,44.91,191603.0,37.3914,37.3914,37.3498,37.3498,191603.0
2017-09-25 10:35:00,44.91,44.92,44.82,44.82,1493379.0,37.3498,37.3581,37.275,37.275,1493379.0
2017-09-25 10:40:00,44.83,44.85,44.81,44.84,474499.0,37.2833,37.2999,37.2666,37.2916,474499.0
2017-09-25 10:45:00,44.85,44.85,44.8,44.82,1011707.0,37.2999,37.2999,37.2583,37.275,1011707.0
2017-09-25 10:50:00,44.83,44.83,44.78,44.78,1334446.0,37.2833,37.2833,37.2417,37.2417,1334446.0
2017-09-25 10:55:00,44.78,44.79,44.73,44.76,1322900.0,37.2417,37.25,37.2001,37.2251,1322900.0
2017-09-25 11:00:00,44.76,44.77,44.63,44.64,1621592.0,37.2251,37.2334,37.1169,37.1253,1621592.0
2017-09-25 11:05:00,44.64,44.7,44.63,44.69,1470616.0,37.1253,37.1752,37.1169,37.1668,1470616.0
2017-09-25 11:10:00,44.69,44.73,44.68,44.72,513847.0,37.1668,37.2001,37.1585,37.1918,513847.0
2017-09-25 11:15:00,44.72,44.73,44.68,44.69,1925650.0,37.1918,37.2001,37.1585,37.1668,1925650.0
2017-09-25 11:20:00,44.69,44.7,44.64,44.66,630250.0,37.1668,37.1752,37.1253,37.1419,630250.0
2017-09-25 11:25:00,44.66,44.73,44.66,44.73,1504895.0,37.1419,37.2001,37.1419,37.2001,1504895.0
2017-09-25 11:30:00,44.73,44.73,44.7,44.71,680901.0,37.2001,37.2001,37.1752,37.1835,680901.0
2017-09-25 11:35:00,44.71,44.71,44.67,44.69,1142150.0,37.1835,37.1835,37.1502,37.1668,1142150.0
2017-09-25 11:40:00,44.68,44.69,44.66,44.66,874568.0,37.1585,37.1668,37.1419,37.1419,874568.0
2017-09-25 11:45:00,44.66,44.67,44.63,44.63,670734.0,37.1419,37.1502,37.1169,37.1169,670734.0
2017-09-25 11:50:00,44.63,44.64,44.59,44.62,1486108.0,37.1169,37.1253,37.0837,37.1086,1486108.0
2017-09-25 11:55:00,44.63,44.63,44.6,44.61,206981.0,37.1169,37.1169,37.092,37.1003,206981.0
2017-09-25 12:00:00,44.61,44.62,44.57,44.58,954409.0,37.1003,37.1086,37.067,37.0754,954409.0
2017-09-25 12:05:00,44.58,44.58,44.54,44.54,710691.0,37.0754,37.0754,37.0421,37.0421,710691.0
2017-09-25 12:10:00,44.55,44.55,44.47,44.48,711452.0,37.0504,37.0504,36.9839,36.9922,711452.0
2017-09-25 12:15:00,44.48,44.49,44.45,44.46,1747486.0,36.9922,37.0005,36.9672,36.9756,1747486.0
2017-09-25 12:20:00,44.46,44.49,44.43,44.48,1574858.0,36.9756,37.0005,36.9506,36.9922,1574858.0
2017-09-25 12:25:00,44.48,44.52,44.48,44.52,266983.0,36.9922,37.0255,36.9922,37.0255,266983.0
2017-09-25 12:30:00,44.52,44.53,44.5,44.51,465146.0,37.0255,37.0338,37.0088,37.0171,465146.0
2017-09-25 12:35:00,44.51,44.54,44.5,44.54,648167.0,37.0171,37.0421,37.0088,37.0421,648167.0
2017-09-25 12:40:00,44.53,44.59,44.53,44.58,964191.0,37.0338,37.0837,37.0338,37.0754,964191.0
2017-09-25 12:45:00,44.58,44.59,44.57,44.59,225630.0,37.0754,37.0837,37.067,37.0837,225630.0
2017-09-25 12:50:00,44.58,44.62,44.58,44.62,421178.0,37.0754,37.1086,37.0754,37.1086,421178.0
2017-09-25 12:55:00,44.62,44.63,44.61,44.63,332650.0,37.1086,37.1169,37.1003,37.1169,332650.0
2017-09-25 13:00:00,44.63,44.63,44.61,44.63,130126.0,37.1169,37.1169,37.1003,37.1169,130126.0
2017-09-25 13:05:00,44.63,44.63,44.61,44.61,425048.0,37.1169,37.1169,37.1003,37.1003,425048.0
2017-09-25 13:10:00,44.61,44.62,44.61,44.62,71053.0,37.1003,37.1086,37.1003,37.1086,71053.0
2017-09-25 13:15:00,44.61,44.64,44.61,44.64,173545.0,37.1003,37.1253,37.1003,37.1253,173545.0
2017-09-25 13:20:00,44.64,44.65,44.63,44.65,130974.0,37.1253,37.1336,37.1169,37.1336,130974.0
2017-09-25 13:25:00,44.64,44.65,44.61,44.62,275229.0,37.1253,37.1336,37.1003,37.1086,275229.0
2017-09-25 13:30:00,44.62,44.62,44.57,44.59,814617.0,37.1086,37.1086,37.067,37.0837,814617.0
2017-09-25 13:35:00,44.59,44.64,44.58,44.64,242568.0,37.0837,37.1253,37.0754,37.1253,242568.0
2017-09-25 13:40:00,44.64,44.65,44.63,44.64,323108.0,37.1253,37.1336,37.1169,37.1253,323108.0
2017-09-25 13:45:00,44.64,44.65,44.63,44.65,210822.0,37.1253,37.1336,37.1169,37.1336,210822.0
2017-09-25 13:50:00,44.65,44.67,44.64,44.66,431586.0,37.1336,37.1502,37.1253,37.1419,431586.0
2017-09-25 13:55:00,44.65,44.66,44.63,44.64,405490.0,37.1336,37.1419,37.1169,37.1253,405490.0
2017-09-25 14:00:00,44.65,44.68,44.64,44.67,487885.0,37.1336,37.1585,37.1253,37.1502,487885.0
2017-09-25 14:05:00,44.68,44.68,44.66,44.68,884402.0,37.1585,37.1585,37.1419,37.1585,884402.0
2017-09-25 14:10:00,44.68,44.68,44.65,44.65,435488.0,37.1585,37.1585,37.1336,37.1336,435488.0
2017-09-25 14:15:00,44.66,44.67,44.65,44.66,396068.0,37.1419,37.1502,37.1336,37.1419,396068.0
2017-09-25 14:20:00,44.66,44.67,44.63,44.64,329615.0,37.1419,37.1502,37.1169,37.1253,329615.0
2017-09-25 14:25:00,44.64,44.64,44.6,44.61,575683.0,37.1253,37.1253,37.092,37.1003,575683.0
2017-09-25 14:30:00,44.62,44.62,44.57,44.58,704651.0,37.1086,37.1086,37.067,37.0754,704651.0
2017-09-25 14:35:00,44.59,44.59,44.57,44.57,304058.0,37.0837,37.0837,37.067,37.067,304058.0
2017-09-25 14:40:00,44.58,44.58,44.56,44.56,347780.0,37.0754,37.0754,37.0587,37.0587,347780.0
2017-09-25 14:45:00,44.56,44.59,44.55,44.57,192872.0,37.0587,37.0837,37.0504,37.067,192872.0
2017-09-25 14:50:00,44.58,44.61,44.56,44.59,748761.0,37.0754,37.1003,37.0587,37.0837,748761.0
2017-09-25 14:55:00,44.59,44.63,44.59,44.63,516786.0,37.0837,37.1169,37.0837,37.1169,516786.0
2017-09-25 15:00:00,44.63,44.63,44.61,44.62,606503.0,37.1169,37.1169,37.1003,37.1086,606503.0
2017-09-25 15:05:00,44.62,44.64,44.61,44.63,534729.0,37.1086,37.1253,37.1003,37.1169,534729.0
2017-09-25 15:10:00,44.62,44.64,44.61,44.64,234401.0,37.1086,37.1253,37.1003,37.1253,234401.0
2017-09-25 15:15:00,44.64,44.66,44.63,44.65,1002538.0,37.1253,37.1419,37.1169,37.1336,1002538.0
2017-09-25 15:20:00,44.64,44.66,44.62,44.66,686721.0,37.1253,37.1419,37.1086,37.1419,686721.0
2017-09-25 15:25:00,44.66,44.67,44.65,44.67,409735.0,37.1419,37.1502,37.1336,37.1502,409735.0
2017-09-25 15:30:00,44.66,44.7,44.66,44.68,886806.0,37.1419,37.1752,37.1419,37.1585,886806.0
2017-09-25 15:35:00,44.68,44.69,44.67,44.68,648600.0,37.1585,37.1668,37.1502,37.1585,648600.0
2017-09-25 15:40:00,44.69,44.69,44.66,44.67,810813.0,37.1668,37.1668,37.1419,37.1502,810813.0
2017-09-25 15:45:00,44.67,44.72,44.66,44.71,1326452.0,37.1502,37.1918,37.1419,37.1835,1326452.0
2017-09-25 15:50:00,44.72,44.72,44.68,44.68,1733692.0,37.1918,37.1918,37.1585,37.1585,1733692.0
2017-09-25 15:55:00,44.69,44.69,44.61,44.62,6452456.0,37.1668,37.1668,37.1003,37.1086,6452456.0
2017-09-26 09:30:00,44.7,44.73,44.68,44.72,2776663.0,37.1752,37.2001,37.1585,37.1918,2776663.0
2017-09-26 09:35:00,44.72,44.75,44.71,44.75,815753.0,37.1918,37.2167,37.1835,37.2167,815753.0
2017-09-26 09:40:00,44.74,44.76,44.72,44.73,488051.0,37.2084,37.2251,37.1918,37.2001,488051.0
2017-09-26 09:45:00,44.73,44.74,44.71,44.71,601013.0,37.2001,37.2084,37.1835,37.1835,601013.0
2017-09-26 09:50:00,44.72,44.74,44.67,44.68,1143366.0,37.1918,37.2084,37.1502,37.1585,1143366.0
2017-09-26 09:55:00,44.67,44.69,44.66,44.69,334223.0,37.1502,37.1668,37.1419,37.1668,334223.0
2017-09-26 10:00:00,44.69,44.72,44.67,44.71,491695.0,37.1668,37.1918,37.1502,37.1835,491695.0
2017-09-26 10:05:00,44.7,44.73,44.69,44.71,3449208.0,37.1752,37.2001,37.1668,37.1835,3449208.0
2017-09-26 10:10:00,44.71,44.71,44.69,44.7,181035.0,37.1835,37.1835,37.1668,37.1752,181035.0
2017-09-26 10:15:00,44.7,44.73,44.69,44.71,645654.0,37.1752,37.2001,37.1668,37.1835,645654.0
2017-09-26 10:20:00,44.71,44.72,44.7,44.7,159703.0,37.1835,37.1918,37.1752,37.1752,159703.0
2017-09-26 10:25:00,44.7,44.71,44.68,44.68,305205.0,37.1752,37.1835,37.1585,37.1585,305205.0
2017-09-26 10:30:00,44.69,44.7,44.66,44.66,408127.0,37.1668,37.1752,37.1419,37.1419,408127.0
2017-09-26 10:35:00,44.66,44.67,44.65,44.66,342067.0,37.1419,37.1502,37.1336,37.1419,342067.0
2017-09-26 10:40:00,44.67,44.7,44.65,44.69,850270.0,37.1502,37.1752,37.1336,37.1668,850270.0
2017-09-26 10:45:00,44.69,44.7,44.65,44.65,787114.0,37.1668,37.1752,37.1336,37.1336,787114.0
2017-09-26 10:50:00,44.64,44.66,44.63,44.64,250381.0,37.1253,37.1419,37.1169,37.1253,250381.0
2017-09-26 10:55:00,44.64,44.64,44.59,44.59,508637.0,37.1253,37.1253,37.0837,37.0837,508637.0
2017-09-26 11:00:00,44.6,44.6,44.55,44.59,597528.0,37.092,37.092,37.0504,37.0837,597528.0
2017-09-26 11:05:00,44.59,44.59,44.55,44.57,497579.0,37.0837,37.0837,37.0504,37.067,497579.0
2017-09-26 11:10:00,44.56,44.58,44.53,44.54,411177.0,37.0587,37.0754,37.0338,37.0421,411177.0
2017-09-26 11:15:00,44.54,44.56,44.53,44.55,421335.0,37.0421,37.0587,37.0338,37.0504,421335.0
2017-09-26 11:20:00,44.55,44.56,44.54,44.55,258268.0,37.0504,37.0587,37.0421,37.0504,258268.0
2017-09-26 11:25:00,44.55,44.55,44.51,44.55,747565.0,37.0504,37.0504,37.0171,37.0504,747565.0
2017-09-26 11:30:00,44.55,44.55,44.53,44.54,433120.0,37.0504,37.0504,37.0338,37.0421,433120.0
2017-09-26 11:35:00,44.54,44.55,44.53,44.54,334708.0,37.0421,37.0504,37.0338,37.0421,334708.0
2017-09-26 11:40:00,44.54,44.55,44.53,44.54,543974.0,37.0421,37.0504,37.0338,37.0421,543974.0
2017-09-26 11:45:00,44.53,44.55,44.52,44.53,479256.0,37.0338,37.0504,37.0255,37.0338,479256.0
2017-09-26 11:50:00,44.53,44.53,44.51,44.51,88048.0,37.0338,37.0338,37.0171,37.0171,88048.0
2017-09-26 11:55:00,44.52,44.53,44.49,44.51,2588560.0,37.0255,37.0338,37.0005,37.0171,2588560.0
2017-09-26 12:00:00,44.5,44.54,44.49,44.54,763647.0,37.0088,37.0421,37.0005,37.0421,763647.0
2017-09-26 12:05:00,44.54,44.54,44.51,44.52,261195.0,37.0421,37.0421,37.0171,37.0255,261195.0
2017-09-26 12:10:00,44.52,44.53,44.5,44.51,119517.0,37.0255,37.0338,37.0088,37.0171,119517.0
2017-09-26 12:15:00,44.51,44.51,44.5,44.5,72180.0,37.0171,37.0171,37.0088,37.0088,72180.0
2017-09-26 12:20:00,44.51,44.53,44.5,44.52,166046.0,37.0171,37.0338,37.0088,37.0255,166046.0
2017-09-26 12:25:00,44.52,44.52,44.49,44.52,755750.0,37.0255,37.0255,37.0005,37.0255,755750.0
2017-09-26 12:30:00,44.52,44.56,44.52,44.55,485654.0,37.0255,37.0587,37.0255,37.0504,485654.0
2017-09-26 12:35:00,44.55,44.57,44.44,44.48,1683819.0,37.0504,37.067,36.9589,36.9922,1683819.0
2017-09-26 12:40:00,44.48,44.48,44.42,44.48,2872724.0,36.9922,36.9922,36.9423,36.9922,2872724.0
2017-09-26 12:45:00,44.48,44.49,44.42,44.49,1561401.0,36.9922,37.0005,36.9423,37.0005,1561401.0
2017-09-26 12:50:00,44.49,44.54,44.49,44.54,1833381.0,37.0005,37.0421,37.0005,37.0421,1833381.0
2017-09-26 12:55:00,44.54,44.55,44.53,44.55,304728.0,37.0421,37.0504,37.0338,37.0504,304728.0
2017-09-26 13:00:00,44.55,44.58,44.54,44.57,697267.0,37.0504,37.0754,37.0421,37.067,697267.0
2017-09-26 13:05:00,44.57,44.6,44.56,44.59,211059.0,37.067,37.092,37.0587,37.0837,211059.0
2017-09-26 13:10:00,44.59,44.63,44.59,44.62,757547.0,37.0837,37.1169,37.0837,37.1086,757547.0
2017-09-26 13:15:00,44.62,44.63,44.61,44.62,277467.0,37.1086,37.1169,37.1003,37.1086,277467.0
2017-09-26 13:20:00,44.62,44.64,44.61,44.64,73163.0,37.1086,37.1253,37.1003,37.1253,73163.0
2017-09-26 13:25:00,44.63,44.65,44.63,44.64,308018.0,37.1169,37.1336,37.1169,37.1253,308018.0
2017-09-26 13:30:00,44.63,44.65,44.63,44.64,151639.0,37.1169,37.1336,37.1169,37.1253,151639.0
2017-09-26 13:35:00,44.63,44.65,44.63,44.64,155526.0,37.1169,37.1336,37.1169,37.1253,155526.0
2017-09-26 13:40:00,44.64,44.67,44.64,44.66,263439.0,37.1253,37.1502,37.1253,37.1419,263439.0
2017-09-26 13:45:00,44.66,44.67,44.64,44.65,641323.0,37.1419,37.1502,37.1253,37.1336,641323.0
2017-09-26 13:50:00,44.64,44.67,44.64,44.66,1374199.0,37.1253,37.1502,37.1253,37.1419,1374199.0
2017-09-26 13:55:00,44.66,44.67,44.66,44.66,237807.0,37.1419,37.1502,37.1419,37.1419,237807.0
2017-09-26 14:00:00,44.66,44.67,44.64,44.64,493144.0,37.1419,37.1502,37.1253,37.1253,493144.0
2017-09-26 14:05:00,44.64,44.65,44.62,44.62,172536.0,37.1253,37.1336,37.1086,37.1086,172536.0
2017-09-26 14:10:00,44.62,44.63,44.62,44.63,63600.0,37.1086,37.1169,37.1086,37.1169,63600.0
2017-09-26 14:15:00,44.63,44.63,44.61,44.62,96538.0,37.1169,37.1169,37.1003,37.1086,96538.0
2017-09-26 14:20:00,44.62,44.65,44.61,44.64,189326.0,37.1086,37.1336,37.1003,37.1253,189326.0
2017-09-26 14:25:00,44.64,44.65,44.62,44.63,112398.0,37.1253,37.1336,37.1086,37.1169,112398.0
2017-09-26 14:30:00,44.63,44.63,44.61,44.62,180693.0,37.1169,37.1169,37.1003,37.1086,180693.0
2017-09-26 14:35:00,44.61,44.62,44.59,44.59,231326.0,37.1003,37.1086,37.0837,37.0837,231326.0
2017-09-26 14:40:00,44.59,44.6,44.59,44.59,227453.0,37.0837,37.092,37.0837,37.0837,227453.0
2017-09-26 14:45:00,44.59,44.61,44.59,44.61,196689.0,37.0837,37.1003,37.0837,37.1003,196689.0
2017-09-26 14:50:00,44.61,44.63,44.6,44.62,245737.0,37.1003,37.1169,37.092,37.1086,245737.0
2017-09-26 14:55:00,44.62,44.63,44.61,44.63,131643.0,37.1086,37.1169,37.1003,37.1169,131643.0
2017-09-26 15:00:00,44.62,44.64,44.62,44.63,435712.0,37.1086,37.1253,37.1086,37.1169,435712.0
2017-09-26 15:05:00,44.64,44.65,44.63,44.65,181257.0,37.1253,37.1336,37.1169,37.1336,181257.0
2017-09-26 15:10:00,44.65,44.65,44.62,44.63,434908.0,37.1336,37.1336,37.1086,37.1169,434908.0
2017-09-26 15:15:00,44.63,44.64,44.62,44.64,198683.0,37.1169,37.1253,37.1086,37.1253,198683.0
2017-09-26 15:20:00,44.64,44.64,44.63,44.64,303427.0,37.1253,37.1253,37.1169,37.1253,303427.0
2017-09-26 15:25:00,44.64,44.64,44.62,44.64,315896.0,37.1253,37.1253,37.1086,37.1253,315896.0
2017-09-26 15:30:00,44.64,44.65,44.61,44.62,459328.0,37.1253,37.1336,37.1003,37.1086,459328.0
2017-09-26 15:35:00,44.62,44.64,44.61,44.64,290268.0,37.1086,37.1253,37.1003,37.1253,290268.0
2017-09-26 15:40:00,44.63,44.64,44.6,44.61,426566.0,37.1169,37.1253,37.092,37.1003,426566.0
2017-09-26 15:45:00,44.6,44.64,44.6,44.62,603616.0,37.092,37.1253,37.092,37.1086,603616.0
2017-09-26 15:50:00,44.62,44.62,44.59,44.59,732497.0,37.1086,37.1086,37.0837,37.0837,732497.0
2017-09-26 15:55:00,44.59,44.6,44.5,44.5,4645573.0,37.0837,37.092,37.0088,37.0088,4645573.0
2017-09-27 09:30:00,44.36,44.4,44.35,44.38,1864765.0,36.8924,36.9257,36.8841,36.909,1864765.0
2017-09-27 09:35:00,44.39,44.4,44.36,44.39,1449435.0,36.9173,36.9257,36.8924,36.9173,1449435.0
2017-09-27 09:40:00,44.39,44.42,44.38,44.4,1982042.0,36.9173,36.9423,36.909,36.9257,1982042.0
2017-09-27 09:45:00,44.39,44.41,44.36,44.36,977887.0,36.9173,36.934,36.8924,36.8924,977887.0
2017-09-27 09:50:00,44.36,44.37,44.35,44.36,547328.0,36.8924,36.9007,36.8841,36.8924,547328.0
2017-09-27 09:55:00,44.36,44.37,44.33,44.34,637643.0,36.8924,36.9007,36.8674,36.8758,637643.0
2017-09-27 10:00:00,44.33,44.35,44.31,44.32,612837.0,36.8674,36.8841,36.8508,36.8591,612837.0
2017-09-27 10:05:00,44.32,44.32,44.28,44.29,4936707.0,36.8591,36.8591,36.8259,36.8342,4936707.0
2017-09-27 10:10:00,44.29,44.3,44.27,44.29,808309.0,36.8342,36.8425,36.8175,36.8342,808309.0
2017-09-27 10:15:00,44.29,44.32,44.28,44.32,992473.0,36.8342,36.8591,36.8259,36.8591,992473.0
2017-09-27 10:20:00,44.32,44.34,44.31,44.33,840371.0,36.8591,36.8758,36.8508,36.8674,840371.0
2017-09-27 10:25:00,44.32,44.33,44.29,44.3,706011.0,36.8591,36.8674,36.8342,36.8425,706011.0
2017-09-27 10:30:00,44.3,44.31,44.24,44.26,3397635.0,36.8425,36.8508,36.7926,36.8092,3397635.0
2017-09-27 10:35:00,44.26,44.27,44.24,44.25,386531.0,36.8092,36.8175,36.7926,36.8009,386531.0
2017-09-27 10:40:00,44.26,44.27,44.24,44.27,1003262.0,36.8092,36.8175,36.7926,36.8175,1003262.0
2017-09-27 10:45:00,44.26,44.27,44.23,44.25,892926.0,36.8092,36.8175,36.7843,36.8009,892926.0
2017-09-27 10:50:00,44.25,44.27,44.21,44.24,1145163.0,36.8009,36.8175,36.7676,36.7926,1145163.0
2017-09-27 10:55:00,44.24,44.26,44.22,44.24,876825.0,36.7926,36.8092,36.776,36.7926,876825.0
2017-09-27 11:00:00,44.23,44.24,44.22,44.23,193640.0,36.7843,36.7926,36.776,36.7843,193640.0
2017-09-27 11:05:00,44.23,44.24,44.21,44.23,263162.0,36.7843,36.7926,36.7676,36.7843,263162.0
2017-09-27 11:10:00,44.23,44.24,44.22,44.23,298248.0,36.7843,36.7926,36.776,36.7843,298248.0
2017-09-27 11:15:00,44.23,44.24,44.22,44.23,286172.0,36.7843,36.7926,36.776,36.7843,286172.0
2017-09-27 11:20:00,44.23,44.24,44.21,44.22,3014057.0,36.7843,36.7926,36.7676,36.776,3014057.0
2017-09-27 11:25:00,44.22,44.24,44.21,44.23,1253537.0,36.776,36.7926,36.7676,36.7843,1253537.0
2017-09-27 11:30:00,44.23,44.23,44.21,44.22,261373.0,36.7843,36.7843,36.7676,36.776,261373.0
2017-09-27 11:35:00,44.21,44.23,44.2,44.22,251803.0,36.7676,36.7843,36.7593,36.776,251803.0
2017-09-27 11:40:00,44.22,44.22,44.21,44.22,201358.0,36.776,36.776,36.7676,36.776,201358.0
2017-09-27 11:45:00,44.22,44.22,44.17,44.18,680255.0,36.776,36.776,36.7344,36.7427,680255.0
2017-09-27 11:50:00,44.18,44.18,44.16,44.17,333266.0,36.7427,36.7427,36.7261,36.7344,333266.0
2017-09-27 11:55:00,44.17,44.17,44.16,44.17,236978.0,36.7344,36.7344,36.7261,36.7344,236978.0
2017-09-27 12:00:00,44.17,44.17,44.11,44.12,2750144.0,36.7344,36.7344,36.6845,36.6928,2750144.0
2017-09-27 12:05:00,44.11,44.12,44.09,44.12,528406.0,36.6845,36.6928,36.6678,36.6928,528406.0
2017-09-27 12:10:00,44.12,44.13,44.1,44.1,499026.0,36.6928,36.7011,36.6762,36.6762,499026.0
2017-09-27 12:15:00,44.11,44.11,44.1,44.1,308543.0,36.6845,36.6845,36.6762,36.6762,308543.0
2017-09-27 12:20:00,44.11,44.12,44.1,44.12,621453.0,36.6845,36.6928,36.6762,36.6928,621453.0
2017-09-27 12:25:00,44.12,44.16,44.11,44.15,1424934.0,36.6928,36.7261,36.6845,36.7177,1424934.0
2017-09-27 12:30:00,44.15,44.16,44.13,44.15,534100.0,36.7177,36.7261,36.7011,36.7177,534100.0
2017-09-27 12:35:00,44.15,44.16,44.14,44.16,366078.0,36.7177,36.7261,36.7094,36.7261,366078.0
2017-09-27 12:40:00,44.16,44.17,44.15,44.16,162634.0,36.7261,36.7344,36.7177,36.7261,162634.0
2017-09-27 12:45:00,44.16,44.18,44.16,44.16,343460.0,36.7261,36.7427,36.7261,36.7261,343460.0
2017-09-27 12:50:00,44.16,44.21,44.16,44.21,304200.0,36.7261,36.7676,36.7261,36.7676,304200.0
2017-09-27 12:55:00,44.21,44.22,44.2,44.22,174906.0,36.7676,36.776,36.7593,36.776,174906.0
2017-09-27 13:00:00,44.22,44.25,44.21,44.24,475365.0,36.776,36.8009,36.7676,36.7926,475365.0
2017-09-27 13:05:00,44.25,44.26,44.24,44.26,445354.0,36.8009,36.8092,36.7926,36.8092,445354.0
2017-09-27 13:10:00,44.26,44.27,44.25,44.27,123262.0,36.8092,36.8175,36.8009,36.8175,123262.0
2017-09-27 13:15:00,44.27,44.27,44.24,44.25,1084253.0,36.8175,36.8175,36.7926,36.8009,1084253.0
2017-09-27 13:20:00,44.25,44.27,44.24,44.25,319820.0,36.8009,36.8175,36.7926,36.8009,319820.0
2017-09-27 13:25:00,44.24,44.25,44.23,44.25,389835.0,36.7926,36.8009,36.7843,36.8009,389835.0
2017-09-27 13:30:00,44.25,44.25,44.24,44.25,322369.0,36.8009,36.8009,36.7926,36.8009,322369.0
2017-09-27 13:35:00,44.25,44.27,44.24,44.27,192350.0,36.8009,36.8175,36.7926,36.8175,192350.0
2017-09-27 13:40:00,44.27,44.27,44.26,44.26,169378.0,36.8175,36.8175,36.8092,36.8092,169378.0
2017-09-27 13:45:00,44.26,44.28,44.25,44.25,1133322.0,36.8092,36.8259,36.8009,36.8009,1133322.0
2017-09-27 13:50:00,44.26,44.27,44.25,44.27,197977.0,36.8092,36.8175,36.8009,36.8175,197977.0
2017-09-27 13:55:00,44.27,44.29,44.26,44.28,283071.0,36.8175,36.8342,36.8092,36.8259,283071.0
2017-09-27 14:00:00,44.29,44.32,44.28,44.32,227662.0,36.8342,36.8591,36.8259,36.8591,227662.0
2017-09-27 14:05:00,44.32,44.32,44.29,44.29,461258.0,36.8591,36.8591,36.8342,36.8342,461258.0
2017-09-27 14:10:00,44.3,44.32,44.29,44.32,381807.0,36.8425,36.8591,36.8342,36.8591,381807.0
2017-09-27 14:15:00,44.32,44.37,44.31,44.35,855064.0,36.8591,36.9007,36.8508,36.8841,855064.0
2017-09-27 14:20:00,44.36,44.37,44.35,44.35,532306.0,36.8924,36.9007,36.8841,36.8841,532306.0
2017-09-27 14:25:00,44.36,44.4,44.35,44.38,2786658.0,36.8924,36.9257,36.8841,36.909,2786658.0
2017-09-27 14:30:00,44.38,44.42,44.37,44.41,1061539.0,36.909,36.9423,36.9007,36.934,1061539.0
2017-09-27 14:35:00,44.41,44.42,44.41,44.41,468389.0,36.934,36.9423,36.934,36.934,468389.0
2017-09-27 14:40:00,44.42,44.42,44.41,44.41,221139.0,36.9423,36.9423,36.934,36.934,221139.0
2017-09-27 14:45:00,44.41,44.42,44.38,44.39,595228.0,36.934,36.9423,36.909,36.9173,595228.0
2017-09-27 14:50:00,44.38,44.42,44.38,44.41,1251546.0,36.909,36.9423,36.909,36.934,1251546.0
2017-09-27 14:55:00,44.41,44.42,44.4,44.41,1480573.0,36.934,36.9423,36.9257,36.934,1480573.0
2017-09-27 15:00:00,44.42,44.43,44.4,44.41,300968.0,36.9423,36.9506,36.9257,36.934,300968.0
2017-09-27 15:05:00,44.41,44.43,44.4,44.43,414527.0,36.934,36.9506,36.9257,36.9506,414527.0
2017-09-27 15:10:00,44.43,44.45,44.41,44.41,183482.0,36.9506,36.9672,36.934,36.934,183482.0
2017-09-27 15:15:00,44.41,44.42,44.39,44.41,420976.0,36.934,36.9423,36.9173,36.934,420976.0
2017-09-27 15:20:00,44.41,44.42,44.4,44.41,243996.0,36.934,36.9423,36.9257,36.934,243996.0
2017-09-27 15:25:00,44.4,44.41,44.39,44.4,163415.0,36.9257,36.934,36.9173,36.9257,163415.0
2017-09-27 15:30:00,44.39,44.4,44.39,44.4,247974.0,36.9173,36.9257,36.9173,36.9257,247974.0
2017-09-27 15:35:00,44.39,44.42,44.39,44.42,536256.0,36.9173,36.9423,36.9173,36.9423,536256.0
2017-09-27 15:40:00,44.42,44.42,44.4,44.41,1773811.0,36.9423,36.9423,36.9257,36.934,1773811.0
2017-09-27 15:45:00,44.4,44.4,44.37,44.37,1071343.0,36.9257,36.9257,36.9007,36.9007,1071343.0
2017-09-27 15:50:00,44.38,44.38,44.34,44.36,1504111.0,36.909,36.909,36.8758,36.8924,1504111.0
2017-09-27 15:55:00,44.36,44.36,44.32,44.33,4172960.0,36.8924,36.8924,36.8591,36.8674,4172960.0
2017-09-28 09:30:00,44.11,44.15,44.09,44.14,1451260.0,36.6845,36.7177,36.6678,36.7094,1451260.0
2017-09-28 09:35:00,44.14,44.16,44.13,44.15,796700.0,36.7094,36.7261,36.7011,36.7177,796700.0
2017-09-28 09:40:00,44.15,44.2,44.14,44.19,539974.0,36.7177,36.7593,36.7094,36.751,539974.0
2017-09-28 09:45:00,44.19,44.21,44.17,44.19,865274.0,36.751,36.7676,36.7344,36.751,865274.0
2017-09-28 09:50:00,44.2,44.21,44.19,44.21,300420.0,36.7593,36.7676,36.751,36.7676,300420.0
2017-09-28 09:55:00,44.2,44.21,44.16,44.18,1695840.0,36.7593,36.7676,36.7261,36.7427,1695840.0
2017-09-28 10:00:00,44.18,44.19,44.15,44.19,832185.0,36.7427,36.751,36.7177,36.751,832185.0
2017-09-28 10:05:00,44.18,44.23,44.17,44.21,346072.0,36.7427,36.7843,36.7344,36.7676,346072.0
2017-09-28 10:10:00,44.22,44.23,44.21,44.23,181614.0,36.776,36.7843,36.7676,36.7843,181614.0
2017-09-28 10:15:00,44.23,44.23,44.18,44.2,314112.0,36.7843,36.7843,36.7427,36.7593,314112.0
2017-09-28 10:20:00,44.2,44.22,44.2,44.21,388987.0,36.7593,36.776,36.7593,36.7676,388987.0
2017-09-28 10:25:00,44.21,44.24,44.2,44.22,176323.0,36.7676,36.7926,36.7593,36.776,176323.0
2017-09-28 10:30:00,44.21,44.22,44.19,44.2,565396.0,36.7676,36.776,36.751,36.7593,565396.0
2017-09-28 10:35:00,44.2,44.23,44.19,44.21,724763.0,36.7593,36.7843,36.751,36.7676,724763.0
2017-09-28 10:40:00,44.21,44.28,44.2,44.26,2053997.0,36.7676,36.8259,36.7593,36.8092,2053997.0
2017-09-28 10:45:00,44.26,44.27,44.24,44.24,448789.0,36.8092,36.8175,36.7926,36.7926,448789.0
2017-09-28 10:50:00,44.24,44.26,44.23,44.24,224958.0,36.7926,36.8092,36.7843,36.7926,224958.0
2017-09-28 10:55:00,44.24,44.24,44.21,44.22,423093.0,36.7926,36.7926,36.7676,36.776,423093.0
2017-09-28 11:00:00,44.22,44.23,44.2,44.22,407613.0,36.776,36.7843,36.7593,36.776,407613.0
2017-09-28 11:05:00,44.22,44.23,44.21,44.23,84574.0,36.776,36.7843,36.7676,36.7843,84574.0
2017-09-28 11:10:00,44.23,44.23,44.2,44.21,627534.0,36.7843,36.7843,36.7593,36.7676,627534.0
2017-09-28 11:15:00,44.21,44.22,44.18,44.2,456020.0,36.7676,36.776,36.7427,36.7593,456020.0
2017-09-28 11:20:00,44.2,44.22,44.19,44.21,234897.0,36.7593,36.776,36.751,36.7676,234897.0
2017-09-28 11:25:00,44.21,44.22,44.2,44.22,296772.0,36.7676,36.776,36.7593,36.776,296772.0
2017-09-28 11:30:00,44.22,44.23,44.2,44.21,421795.0,36.776,36.7843,36.7593,36.7676,421795.0
2017-09-28 11:35:00,44.2,44.22,44.2,44.22,1100218.0,36.7593,36.776,36.7593,36.776,1100218.0
2017-09-28 11:40:00,44.22,44.25,44.21,44.23,446382.0,36.776,36.8009,36.7676,36.7843,446382.0
2017-09-28 11:45:00,44.23,44.25,44.21,44.22,483934.0,36.7843,36.8009,36.7676,36.776,483934.0
2017-09-28 11:50:00,44.22,44.22,44.19,44.21,136375.0,36.776,36.776,36.751,36.7676,136375.0
2017-09-28 11:55:00,44.21,44.21,44.19,44.21,452480.0,36.7676,36.7676,36.751,36.7676,452480.0
2017-09-28 12:00:00,44.21,44.23,44.2,44.23,156999.0,36.7676,36.7843,36.7593,36.7843,156999.0
2017-09-28 12:05:00,44.23,44.24,44.22,44.23,680866.0,36.7843,36.7926,36.776,36.7843,680866.0
2017-09-28 12:10:00,44.23,44.25,44.22,44.23,791882.0,36.7843,36.8009,36.776,36.7843,791882.0
2017-09-28 12:15:00,44.23,44.26,44.22,44.24,192692.0,36.7843,36.8092,36.776,36.7926,192692.0
2017-09-28 12:20:00,44.25,44.26,44.23,44.25,247726.0,36.8009,36.8092,36.7843,36.8009,247726.0
2017-09-28 12:25:00,44.25,44.26,44.23,44.25,161323.0,36.8009,36.8092,36.7843,36.8009,161323.0
2017-09-28 12:30:00,44.25,44.25,44.23,44.24,218845.0,36.8009,36.8009,36.7843,36.7926,218845.0
2017-09-28 12:35:00,44.24,44.24,44.23,44.23,47403.0,36.7926,36.7926,36.7843,36.7843,47403.0
2017-09-28 12:40:00,44.23,44.24,44.23,44.24,45914.0,36.7843,36.7926,36.7843,36.7926,45914.0
2017-09-28 12:45:00,44.23,44.25,44.23,44.24,131859.0,36.7843,36.8009,36.7843,36.7926,131859.0
2017-09-28 12:50:00,44.25,44.27,44.24,44.27,209349.0,36.8009,36.8175,36.7926,36.8175,209349.0
2017-09-28 12:55:00,44.27,44.3,44.26,44.3,1449149.0,36.8175,36.8425,36.8092,36.8425,1449149.0
2017-09-28 13:00:00,44.3,44.31,44.28,44.29,283192.0,36.8425,36.8508,36.8259,36.8342,283192.0
2017-09-28 13:05:00,44.29,44.31,44.28,44.29,173036.0,36.8342,36.8508,36.8259,36.8342,173036.0
2017-09-28 13:10:00,44.3,44.3,44.28,44.29,42206.0,36.8425,36.8425,36.8259,36.8342,42206.0
2017-09-28 13:15:00,44.29,44.31,44.28,44.3,234766.0,36.8342,36.8508,36.8259,36.8425,234766.0
2017-09-28 13:20:00,44.3,44.31,44.29,44.3,51824.0,36.8425,36.8508,36.8342,36.8425,51824.0
2017-09-28 13:25:00,44.3,44.32,44.29,44.29,395227.0,36.8425,36.8591,36.8342,36.8342,395227.0
2017-09-28 13:30:00,44.29,44.3,44.28,44.3,130837.0,36.8342,36.8425,36.8259,36.8425,130837.0
2017-09-28 13:35:00,44.3,44.31,44.29,44.31,118148.0,36.8425,36.8508,36.8342,36.8508,118148.0
2017-09-28 13:40:00,44.3,44.34,44.3,44.34,122423.0,36.8425,36.8758,36.8425,36.8758,122423.0
2017-09-28 13:45:00,44.34,44.34,44.32,44.33,195248.0,36.8758,36.8758,36.8591,36.8674,195248.0
2017-09-28 13:50:00,44.33,44.33,44.32,44.33,228352.0,36.8674,36.8674,36.8591,36.8674,228352.0
2017-09-28 13:55:00,44.32,44.33,44.32,44.33,80059.0,36.8591,36.8674,36.8591,36.8674,80059.0
2017-09-28 14:00:00,44.33,44.35,44.32,44.33,536328.0,36.8674,36.8841,36.8591,36.8674,536328.0
2017-09-28 14:05:00,44.33,44.34,44.32,44.34,458005.0,36.8674,36.8758,36.8591,36.8758,458005.0
2017-09-28 14:10:00,44.33,44.34,44.31,44.32,639466.0,36.8674,36.8758,36.8508,36.8591,639466.0
2017-09-28 14:15:00,44.32,44.33,44.3,44.3,411091.0,36.8591,36.8674,36.8425,36.8425,411091.0
2017-09-28 14:20:00,44.3,44.31,44.28,44.29,143008.0,36.8425,36.8508,36.8259,36.8342,143008.0
2017-09-28 14:25:00,44.29,44.31,44.29,44.3,287047.0,36.8342,36.8508,36.8342,36.8425,287047.0
2017-09-28 14:30:00,44.3,44.34,44.29,44.34,2057581.0,36.8425,36.8758,36.8342,36.8758,2057581.0
2017-09-28 14:35:00,44.34,44.34,44.32,44.34,900477.0,36.8758,36.8758,36.8591,36.8758,900477.0
2017-09-28 14:40:00,44.33,44.35,44.33,44.34,432318.0,36.8674,36.8841,36.8674,36.8758,432318.0
2017-09-28 14:45:00,44.35,44.35,44.32,44.33,525673.0,36.8841,36.8841,36.8591,36.8674,525673.0
2017-09-28 14:50:00,44.32,44.35,44.32,44.34,370975.0,36.8591,36.8841,36.8591,36.8758,370975.0
2017-09-28 14:55:00,44.34,44.36,44.34,44.35,325860.0,36.8758,36.8924,36.8758,36.8841,325860.0
2017-09-28 15:00:00,44.35,44.36,44.33,44.33,498843.0,36.8841,36.8924,36.8674,36.8674,498843.0
2017-09-28 15:05:00,44.34,44.34,44.31,44.33,481078.0,36.8758,36.8758,36.8508,36.8674,481078.0
2017-09-28 15:10:00,44.33,44.34,44.32,44.33,382666.0,36.8674,36.8758,36.8591,36.8674,382666.0
2017-09-28 15:15:00,44.34,44.35,44.33,44.33,189694.0,36.8758,36.8841,36.8674,36.8674,189694.0
2017-09-28 15:20:00,44.34,44.34,44.32,44.33,1176769.0,36.8758,36.8758,36.8591,36.8674,1176769.0
2017-09-28 15:25:00,44.33,44.33,44.31,44.33,320896.0,36.8674,36.8674,36.8508,36.8674,320896.0
2017-09-28 15:30:00,44.33,44.34,44.32,44.34,421254.0,36.8674,36.8758,36.8591,36.8758,421254.0
2017-09-28 15:35:00,44.34,44.34,44.33,44.34,449884.0,36.8758,36.8758,36.8674,36.8758,449884.0
2017-09-28 15:40:00,44.34,44.34,44.33,44.34,247136.0,36.8758,36.8758,36.8674,36.8758,247136.0
2017-09-28 15:45:00,44.34,44.34,44.32,44.33,637580.0,36.8758,36.8758,36.8591,36.8674,637580.0
2017-09-28 15:50:00,44.32,44.33,44.31,44.32,787573.0,36.8591,36.8674,36.8508,36.8591,787573.0
2017-09-28 15:55:00,44.31,44.32,44.29,44.31,4431179.0,36.8508,36.8591,36.8342,36.8508,4431179.0
2017-09-29 09:30:00,44.63,44.69,44.6,44.68,2911065.0,37.1169,37.1668,37.092,37.1585,2911065.0
2017-09-29 09:35:00,44.68,44.7,44.64,44.66,1369218.0,37.1585,37.1752,37.1253,37.1419,1369218.0
2017-09-29 09:40:00,44.66,44.68,44.63,44.67,1210587.0,37.1419,37.1585,37.1169,37.1502,1210587.0
2017-09-29 09:45:00,44.66,44.66,44.62,44.63,907909.0,37.1419,37.1419,37.1086,37.1169,907909.0
2017-09-29 09:50:00,44.62,44.63,44.55,44.61,938884.0,37.1086,37.1169,37.0504,37.1003,938884.0
2017-09-29 09:55:00,44.61,44.65,44.59,44.59,1010313.0,37.1003,37.1336,37.0837,37.0837,1010313.0
2017-09-29 10:00:00,44.59,44.62,44.57,44.6,2220012.0,37.0837,37.1086,37.067,37.092,2220012.0
2017-09-29 10:05:00,44.6,44.64,44.59,44.64,622854.0,37.092,37.1253,37.0837,37.1253,622854.0
2017-09-29 10:10:00,44.64,44.64,44.62,44.63,534405.0,37.1253,37.1253,37.1086,37.1169,534405.0
2017-09-29 10:15:00,44.63,44.65,44.62,44.64,237510.0,37.1169,37.1336,37.1086,37.1253,237510.0
2017-09-29 10:20:00,44.64,44.66,44.64,44.66,173550.0,37.1253,37.1419,37.1253,37.1419,173550.0
2017-09-29 10:25:00,44.65,44.69,44.65,44.69,277299.0,37.1336,37.1668,37.1336,37.1668,277299.0
2017-09-29 10:30:00,44.69,44.71,44.68,44.69,807280.0,37.1668,37.1835,37.1585,37.1668,807280.0
2017-09-29 10:35:00,44.69,44.74,44.67,44.73,688716.0,37.1668,37.2084,37.1502,37.2001,688716.0
2017-09-29 10:40:00,44.73,44.76,44.72,44.76,499793.0,37.2001,37.2251,37.1918,37.2251,499793.0
2017-09-29 10:45:00,44.76,44.78,44.75,44.76,1120883.0,37.2251,37.2417,37.2167,37.2251,1120883.0
2017-09-29 10:50:00,44.76,44.77,44.75,44.77,720430.0,37.2251,37.2334,37.2167,37.2334,720430.0
2017-09-29 10:55:00,44.77,44.78,44.75,44.76,700947.0,37.2334,37.2417,37.2167,37.2251,700947.0
2017-09-29 11:00:00,44.76,44.77,44.75,44.76,427836.0,37.2251,37.2334,37.2167,37.2251,427836.0
2017-09-29 11:05:00,44.76,44.77,44.75,44.77,309072.0,37.2251,37.2334,37.2167,37.2334,309072.0
2017-09-29 11:10:00,44.77,44.79,44.76,44.77,950047.0,37.2334,37.25,37.2251,37.2334,950047.0
2017-09-29 11:15:00,44.76,44.79,44.76,44.77,438541.0,37.2251,37.25,37.2251,37.2334,438541.0
2017-09-29 11:20:00,44.77,44.79,44.76,44.78,326763.0,37.2334,37.25,37.2251,37.2417,326763.0
2017-09-29 11:25:00,44.79,44.79,44.73,44.74,1151248.0,37.25,37.25,37.2001,37.2084,1151248.0
2017-09-29 11:30:00,44.73,44.77,44.73,44.77,423496.0,37.2001,37.2334,37.2001,37.2334,423496.0
2017-09-29 11:35:00,44.77,44.77,44.74,44.74,343098.0,37.2334,37.2334,37.2084,37.2084,343098.0
2017-09-29 11:40:00,44.74,44.75,44.71,44.72,181017.0,37.2084,37.2167,37.1835,37.1918,181017.0
2017-09-29 11:45:00,44.72,44.73,44.71,44.73,138614.0,37.1918,37.2001,37.1835,37.2001,138614.0
2017-09-29 11:50:00,44.73,44.75,44.73,44.74,317570.0,37.2001,37.2167,37.2001,37.2084,317570.0
2017-09-29 11:55:00,44.75,44.76,44.74,44.76,264490.0,37.2167,37.2251,37.2084,37.2251,264490.0
2017-09-29 12:00:00,44.76,44.76,44.74,44.74,331095.0,37.2251,37.2251,37.2084,37.2084,331095.0
2017-09-29 12:05:00,44.74,44.76,44.74,44.75,133069.0,37.2084,37.2251,37.2084,37.2167,133069.0
2017-09-29 12:10:00,44.76,44.76,44.75,44.76,147477.0,37.2251,37.2251,37.2167,37.2251,147477.0
2017-09-29 12:15:00,44.76,44.76,44.75,44.76,208021.0,37.2251,37.2251,37.2167,37.2251,208021.0
2017-09-29 12:20:00,44.76,44.77,44.75,44.77,175315.0,37.2251,37.2334,37.2167,37.2334,175315.0
2017-09-29 12:25:00,44.77,44.77,44.76,44.77,238703.0,37.2334,37.2334,37.2251,37.2334,238703.0
2017-09-29 12:30:00,44.77,44.78,44.76,44.78,225942.0,37.2334,37.2417,37.2251,37.2417,225942.0
2017-09-29 12:35:00,44.78,44.79,44.77,44.79,376019.0,37.2417,37.25,37.2334,37.25,376019.0
2017-09-29 12:40:00,44.79,44.79,44.78,44.79,243599.0,37.25,37.25,37.2417,37.25,243599.0
2017-09-29 12:45:00,44.79,44.8,44.78,44.79,376243.0,37.25,37.2583,37.2417,37.25,376243.0
2017-09-29 12:50:00,44.79,44.8,44.79,44.79,252786.0,37.25,37.2583,37.25,37.25,252786.0
2017-09-29 12:55:00,44.8,44.82,44.79,44.82,276764.0,37.2583,37.275,37.25,37.275,276764.0
2017-09-29 13:00:00,44.82,44.83,44.81,44.83,416128.0,37.275,37.2833,37.2666,37.2833,416128.0
2017-09-29 13:05:00,44.83,44.84,44.82,44.83,473144.0,37.2833,37.2916,37.275,37.2833,473144.0
2017-09-29 13:10:00,44.83,44.83,44.81,44.82,253528.0,37.2833,37.2833,37.2666,37.275,253528.0
2017-09-29 13:15:00,44.82,44.84,44.81,44.84,331073.0,37.275,37.2916,37.2666,37.2916,331073.0
2017-09-29 13:20:00,44.84,44.84,44.82,44.82,369539.0,37.2916,37.2916,37.275,37.275,369539.0
2017-09-29 13:25:00,44.83,44.84,44.82,44.84,393261.0,37.2833,37.2916,37.275,37.2916,393261.0
2017-09-29 13:30:00,44.84,44.85,44.83,44.84,424668.0,37.2916,37.2999,37.2833,37.2916,424668.0
2017-09-29 13:35:00,44.84,44.84,44.83,44.84,332653.0,37.2916,37.2916,37.2833,37.2916,332653.0
2017-09-29 13:40:00,44.84,44.85,44.83,44.83,447223.0,37.2916,37.2999,37.2833,37.2833,447223.0
2017-09-29 13:45:00,44.84,44.84,44.83,44.83,228039.0,37.2916,37.2916,37.2833,37.2833,228039.0
2017-09-29 13:50:00,44.84,44.84,44.83,44.84,328577.0,37.2916,37.2916,37.2833,37.2916,328577.0
2017-09-29 13:55:00,44.83,44.84,44.83,44.84,190514.0,37.2833,37.2916,37.2833,37.2916,190514.0
2017-09-29 14:00:00,44.84,44.85,44.83,44.85,339557.0,37.2916,37.2999,37.2833,37.2999,339557.0
2017-09-29 14:05:00,44.84,44.85,44.83,44.84,315562.0,37.2916,37.2999,37.2833,37.2916,315562.0
2017-09-29 14:10:00,44.84,44.84,44.83,44.84,377188.0,37.2916,37.2916,37.2833,37.2916,377188.0
2017-09-29 14:15:00,44.84,44.85,44.83,44.84,458536.0,37.2916,37.2999,37.2833,37.2916,458536.0
2017-09-29 14:20:00,44.83,44.85,44.83,44.84,404161.0,37.2833,37.2999,37.2833,37.2916,404161.0
2017-09-29 14:25:00,44.85,44.88,44.84,44.88,565487.0,37.2999,37.3249,37.2916,37.3249,565487.0
2017-09-29 14:30:00,44.88,44.89,44.87,44.88,421373.0,37.3249,37.3332,37.3165,37.3249,421373.0
2017-09-29 14:35:00,44.89,44.89,44.88,44.89,271748.0,37.3332,37.3332,37.3249,37.3332,271748.0
2017-09-29 14:40:00,44.89,44.9,44.88,44.9,361273.0,37.3332,37.3415,37.3249,37.3415,361273.0
2017-09-29 14:45:00,44.9,44.92,44.89,44.92,331202.0,37.3415,37.3581,37.3332,37.3581,331202.0
2017-09-29 14:50:00,44.92,44.92,44.9,44.9,618460.0,37.3581,37.3581,37.3415,37.3415,618460.0
2017-09-29 14:55:00,44.91,44.91,44.89,44.89,467158.0,37.3498,37.3498,37.3332,37.3332,467158.0
2017-09-29 15:00:00,44.89,44.9,44.88,44.89,668504.0,37.3332,37.3415,37.3249,37.3332,668504.0
2017-09-29 15:05:00,44.89,44.9,44.88,44.9,327632.0,37.3332,37.3415,37.3249,37.3415,327632.0
2017-09-29 15:10:00,44.9,44.91,44.89,44.91,691821.0,37.3415,37.3498,37.3332,37.3498,691821.0
2017-09-29 15:15:00,44.91,44.92,44.9,44.9,478018.0,37.3498,37.3581,37.3415,37.3415,478018.0
2017-09-29 15:20:00,44.9,44.91,44.9,44.9,261905.0,37.3415,37.3498,37.3415,37.3415,261905.0
2017-09-29 15:25:00,44.91,44.91,44.89,44.9,434803.0,37.3498,37.3498,37.3332,37.3415,434803.0
2017-09-29 15:30:00,44.9,44.9,44.88,44.88,938620.0,37.3415,37.3415,37.3249,37.3249,938620.0
2017-09-29 15:35:00,44.88,44.89,44.85,44.86,1494520.0,37.3249,37.3332,37.2999,37.3082,1494520.0
2017-09-29 15:40:00,44.86,44.86,44.83,44.84,2241671.0,37.3082,37.3082,37.2833,37.2916,2241671.0
2017-09-29 15:45:00,44.84,44.85,44.82,44.85,1653556.0,37.2916,37.2999,37.275,37.2999,1653556.0
2017-09-29 15:50:00,44.85,44.87,44.85,44.87,1683833.0,37.2999,37.3165,37.2999,37.3165,1683833.0
2017-09-29 15:55:00,44.87,44.88,44.8,44.8,4872613.0,37.3165,37.3249,37.2583,37.2583,4872613.0
2017-10-02 09:30:00,44.81,44.92,44.8,44.9,1222625.0,37.2666,37.3581,37.2583,37.3415,1222625.0
2017-10-02 09:35:00,44.91,44.92,44.89,44.9,779845.0,37.3498,37.3581,37.3332,37.3415,779845.0
2017-10-02 09:40:00,44.9,44.93,44.88,44.93,447485.0,37.3415,37.3664,37.3249,37.3664,447485.0
2017-10-02 09:45:00,44.93,44.93,44.91,44.93,609284.0,37.3664,37.3664,37.3498,37.3664,609284.0
2017-10-02 09:50:00,44.93,44.94,44.91,44.94,523331.0,37.3664,37.3748,37.3498,37.3748,523331.0
2017-10-02 09:55:00,44.94,44.97,44.93,44.97,481542.0,37.3748,37.3997,37.3664,37.3997,481542.0
2017-10-02 10:00:00,44.97,44.97,44.85,44.9,5160024.0,37.3997,37.3997,37.2999,37.3415,5160024.0
2017-10-02 10:05:00,44.9,44.97,44.89,44.97,2070738.0,37.3415,37.3997,37.3332,37.3997,2070738.0
2017-10-02 10:10:00,44.97,44.97,44.93,44.94,3417010.0,37.3997,37.3997,37.3664,37.3748,3417010.0
2017-10-02 10:15:00,44.94,44.96,44.93,44.94,2009094.0,37.3748,37.3914,37.3664,37.3748,2009094.0
2017-10-02 10:20:00,44.94,44.96,44.94,44.95,716242.0,37.3748,37.3914,37.3748,37.3831,716242.0
2017-10-02 10:25:00,44.95,44.96,44.89,44.91,963721.0,37.3831,37.3914,37.3332,37.3498,963721.0
2017-10-02 10:30:00,44.91,44.98,44.91,44.98,511070.0,37.3498,37.408,37.3498,37.408,511070.0
2017-10-02 10:35:00,44.98,45.0,44.96,45.0,348393.0,37.408,37.4247,37.3914,37.4247,348393.0
2017-10-02 10:40:00,45.0,45.01,44.98,45.01,521793.0,37.4247,37.433,37.408,37.433,521793.0
2017-10-02 10:45:00,45.0,45.03,44.99,45.01,411701.0,37.4247,37.4496,37.4163,37.433,411701.0
2017-10-02 10:50:00,45.01,45.02,44.98,45.0,308957.0,37.433,37.4413,37.408,37.4247,308957.0
2017-10-02 10:55:00,45.0,45.01,44.97,44.98,489547.0,37.4247,37.433,37.3997,37.408,489547.0
2017-10-02 11:00:00,44.98,45.0,44.97,45.0,561833.0,37.408,37.4247,37.3997,37.4247,561833.0
2017-10-02 11:05:00,45.0,45.01,44.97,44.97,313307.0,37.4247,37.433,37.3997,37.3997,313307.0
2017-10-02 11:10:00,44.97,44.98,44.95,44.96,407109.0,37.3997,37.408,37.3831,37.3914,407109.0
2017-10-02 11:15:00,44.95,44.97,44.93,44.94,557932.0,37.3831,37.3997,37.3664,37.3748,557932.0
2017-10-02 11:20:00,44.93,44.94,44.9,44.91,2299241.0,37.3664,37.3748,37.3415,37.3498,2299241.0
2017-10-02 11:25:00,44.91,44.91,44.86,44.88,599484.0,37.3498,37.3498,37.3082,37.3249,599484.0
2017-10-02 11:30:00,44.88,44.88,44.84,44.84,683174.0,37.3249,37.3249,37.2916,37.2916,683174.0
2017-10-02 11:35:00,44.84,44.86,44.83,44.84,726950.0,37.2916,37.3082,37.2833,37.2916,726950.0
2017-10-02 11:40:00,44.84,44.85,44.8,44.81,640087.0,37.2916,37.2999,37.2583,37.2666,640087.0
2017-10-02 11:45:00,44.81,44.82,44.79,44.8,1241311.0,37.2666,37.275,37.25,37.2583,1241311.0
2017-10-02 11:50:00,44.8,44.87,44.8,44.87,628001.0,37.2583,37.3165,37.2583,37.3165,628001.0
2017-10-02 11:55:00,44.87,44.87,44.81,44.82,334783.0,37.3165,37.3165,37.2666,37.275,334783.0
2017-10-02 12:00:00,44.82,44.83,44.8,44.83,186144.0,37.275,37.2833,37.2583,37.2833,186144.0
2017-10-02 12:05:00,44.83,44.85,44.8,44.85,193683.0,37.2833,37.2999,37.2583,37.2999,193683.0
2017-10-02 12:10:00,44.85,44.86,44.82,44.86,268222.0,37.2999,37.3082,37.275,37.3082,268222.0
2017-10-02 12:15:00,44.86,44.89,44.85,44.89,236629.0,37.3082,37.3332,37.2999,37.3332,236629.0
2017-10-02 12:20:00,44.89,44.91,44.88,44.88,641429.0,37.3332,37.3498,37.3249,37.3249,641429.0
2017-10-02 12:25:00,44.88,44.89,44.86,44.87,524286.0,37.3249,37.3332,37.3082,37.3165,524286.0
2017-10-02 12:30:00,44.88,44.91,44.88,44.89,208340.0,37.3249,37.3498,37.3249,37.3332,208340.0
2017-10-02 12:35:00,44.89,44.9,44.88,44.9,140489.0,37.3332,37.3415,37.3249,37.3415,140489.0
2017-10-02 12:40:00,44.9,44.92,44.9,44.92,211115.0,37.3415,37.3581,37.3415,37.3581,211115.0
2017-10-02 12:45:00,44.91,44.93,44.91,44.91,564230.0,37.3498,37.3664,37.3498,37.3498,564230.0
2017-10-02 12:50:00,44.91,44.93,44.91,44.93,125673.0,37.3498,37.3664,37.3498,37.3664,125673.0
2017-10-02 12:55:00,44.93,44.94,44.92,44.94,201502.0,37.3664,37.3748,37.3581,37.3748,201502.0
2017-10-02 13:00:00,44.94,44.94,44.91,44.91,464808.0,37.3748,37.3748,37.3498,37.3498,464808.0
2017-10-02 13:05:00,44.91,44.92,44.9,44.91,183611.0,37.3498,37.3581,37.3415,37.3498,183611.0
2017-10-02 13:10:00,44.91,44.93,44.9,44.93,185926.0,37.3498,37.3664,37.3415,37.3664,185926.0
2017-10-02 13:15:00,44.93,44.94,44.92,44.93,292808.0,37.3664,37.3748,37.3581,37.3664,292808.0
2017-10-02 13:20:00,44.94,44.94,44.92,44.94,374849.0,37.3748,37.3748,37.3581,37.3748,374849.0
2017-10-02 13:25:00,44.94,44.95,44.93,44.94,279860.0,37.3748,37.3831,37.3664,37.3748,279860.0
2017-10-02 13:30:00,44.95,44.95,44.9,44.93,309302.0,37.3831,37.3831,37.3415,37.3664,309302.0
2017-10-02 13:35:00,44.92,44.94,44.9,44.91,2073157.0,37.3581,37.3748,37.3415,37.3498,2073157.0
2017-10-02 13:40:00,44.91,44.91,44.88,44.88,302204.0,37.3498,37.3498,37.3249,37.3249,302204.0
2017-10-02 13:45:00,44.88,44.91,44.88,44.91,291650.0,37.3249,37.3498,37.3249,37.3498,291650.0
2017-10-02 13:50:00,44.91,44.91,44.9,44.9,175791.0,37.3498,37.3498,37.3415,37.3415,175791.0
2017-10-02 13:55:00,44.91,44.91,44.89,44.91,238169.0,37.3498,37.3498,37.3332,37.3498,238169.0
2017-10-02 14:00:00,44.91,44.92,44.89,44.92,375392.0,37.3498,37.3581,37.3332,37.3581,375392.0
2017-10-02 14:05:00,44.92,44.94,44.91,44.93,327615.0,37.3581,37.3748,37.3498,37.3664,327615.0
2017-10-02 14:10:00,44.93,44.94,44.91,44.92,280132.0,37.3664,37.3748,37.3498,37.3581,280132.0
2017-10-02 14:15:00,44.92,44.93,44.91,44.91,196786.0,37.3581,37.3664,37.3498,37.3498,196786.0
2017-10-02 14:20:00,44.91,44.93,44.9,44.91,236281.0,37.3498,37.3664,37.3415,37.3498,236281.0
2017-10-02 14:25:00,44.91,44.95,44.91,44.95,393865.0,37.3498,37.3831,37.3498,37.3831,393865.0
2017-10-02 14:30:00,44.95,44.96,44.93,44.96,606943.0,37.3831,37.3914,37.3664,37.3914,606943.0
2017-10-02 14:35:00,44.95,44.96,44.93,44.94,386700.0,37.3831,37.3914,37.3664,37.3748,386700.0
2017-10-02 14:40:00,44.94,44.95,44.93,44.94,356529.0,37.3748,37.3831,37.3664,37.3748,356529.0
2017-10-02 14:45:00,44.94,44.95,44.93,44.95,237872.0,37.3748,37.3831,37.3664,37.3831,237872.0
2017-10-02 14:50:00,44.95,44.95,44.94,44.95,159835.0,37.3831,37.3831,37.3748,37.3831,159835.0
2017-10-02 14:55:00,44.95,44.95,44.93,44.93,320857.0,37.3831,37.3831,37.3664,37.3664,320857.0
2017-10-02 15:00:00,44.93,44.95,44.92,44.93,537181.0,37.3664,37.3831,37.3581,37.3664,537181.0
2017-10-02 15:05:00,44.93,44.94,44.92,44.93,290246.0,37.3664,37.3748,37.3581,37.3664,290246.0
2017-10-02 15:10:00,44.93,44.95,44.92,44.93,325896.0,37.3664,37.3831,37.3581,37.3664,325896.0
2017-10-02 15:15:00,44.92,44.93,44.89,44.93,568257.0,37.3581,37.3664,37.3332,37.3664,568257.0
2017-10-02 15:20:00,44.93,44.93,44.9,44.9,857625.0,37.3664,37.3664,37.3415,37.3415,857625.0
2017-10-02 15:25:00,44.91,44.91,44.89,44.9,305593.0,37.3498,37.3498,37.3332,37.3415,305593.0
2017-10-02 15:30:00,44.89,44.91,44.89,44.9,911406.0,37.3332,37.3498,37.3332,37.3415,911406.0
2017-10-02 15:35:00,44.9,44.9,44.89,44.9,384195.0,37.3415,37.3415,37.3332,37.3415,384195.0
2017-10-02 15:40:00,44.9,44.9,44.86,44.87,603433.0,37.3415,37.3415,37.3082,37.3165,603433.0
2017-10-02 15:45:00,44.87,44.88,44.86,44.88,458202.0,37.3165,37.3249,37.3082,37.3249,458202.0
2017-10-02 15:50:00,44.88,44.89,44.85,44.86,1132437.0,37.3249,37.3332,37.2999,37.3082,1132437.0
2017-10-02 15:55:00,44.86,44.87,44.82,44.83,5133647.0,37.3082,37.3165,37.275,37.2833,5133647.0
2017-10-03 09:30:00,45.18,45.21,45.13,45.16,1921484.0,37.5744,37.5993,37.5328,37.5577,1921484.0
2017-10-03 09:35:00,45.16,45.26,45.15,45.26,1353710.0,37.5577,37.6409,37.5494,37.6409,1353710.0
2017-10-03 09:40:00,45.25,45.26,45.21,45.21,796929.0,37.6326,37.6409,37.5993,37.5993,796929.0
2017-10-03 09:45:00,45.22,45.27,45.21,45.27,816809.0,37.6076,37.6492,37.5993,37.6492,816809.0
2017-10-03 09:50:00,45.27,45.32,45.26,45.29,851713.0,37.6492,37.6908,37.6409,37.6658,851713.0
2017-10-03 09:55:00,45.3,45.33,45.29,45.33,2069706.0,37.6742,37.6991,37.6658,37.6991,2069706.0
2017-10-03 10:00:00,45.33,45.35,45.32,45.33,481946.0,37.6991,37.7157,37.6908,37.6991,481946.0
2017-10-03 10:05:00,45.33,45.36,45.32,45.34,1350967.0,37.6991,37.7241,37.6908,37.7074,1350967.0
2017-10-03 10:10:00,45.34,45.35,45.26,45.28,1144305.0,37.7074,37.7157,37.6409,37.6575,1144305.0
2017-10-03 10:15:00,45.28,45.34,45.26,45.34,629186.0,37.6575,37.7074,37.6409,37.7074,629186.0
2017-10-03 10:20:00,45.34,45.35,45.3,45.33,498338.0,37.7074,37.7157,37.6742,37.6991,498338.0
2017-10-03 10:25:00,45.34,45.35,45.32,45.34,351658.0,37.7074,37.7157,37.6908,37.7074,351658.0
2017-10-03 10:30:00,45.34,45.37,45.33,45.36,584711.0,37.7074,37.7324,37.6991,37.7241,584711.0
2017-10-03 10:35:00,45.36,45.37,45.34,45.36,119525.0,37.7241,37.7324,37.7074,37.7241,119525.0
2017-10-03 10:40:00,45.36,45.36,45.34,45.34,566517.0,37.7241,37.7241,37.7074,37.7074,566517.0
2017-10-03 10:45:00,45.34,45.35,45.33,45.35,399835.0,37.7074,37.7157,37.6991,37.7157,399835.0
2017-10-03 10:50:00,45.34,45.37,45.34,45.36,267086.0,37.7074,37.7324,37.7074,37.7241,267086.0
2017-10-03 10:55:00,45.36,45.38,45.35,45.36,457328.0,37.7241,37.7407,37.7157,37.7241,457328.0
2017-10-03 11:00:00,45.36,45.37,45.35,45.37,285509.0,37.7241,37.7324,37.7157,37.7324,285509.0
2017-10-03 11:05:00,45.36,45.4,45.36,45.39,743178.0,37.7241,37.7573,37.7241,37.749,743178.0
2017-10-03 11:10:00,45.39,45.39,45.37,45.38,265298.0,37.749,37.749,37.7324,37.7407,265298.0
2017-10-03 11:15:00,45.37,45.41,45.37,45.41,684976.0,37.7324,37.7656,37.7324,37.7656,684976.0
2017-10-03 11:20:00,45.41,45.45,45.4,45.45,373237.0,37.7656,37.7989,37.7573,37.7989,373237.0
2017-10-03 11:25:00,45.45,45.45,45.43,45.44,449226.0,37.7989,37.7989,37.7823,37.7906,449226.0
2017-10-03 11:30:00,45.44,45.46,45.44,45.45,565560.0,37.7906,37.8072,37.7906,37.7989,565560.0
2017-10-03 11:35:00,45.45,45.45,45.42,45.43,481915.0,37.7989,37.7989,37.7739,37.7823,481915.0
2017-10-03 11:40:00,45.43,45.44,45.4,45.42,604706.0,37.7823,37.7906,37.7573,37.7739,604706.0
2017-10-03 11:45:00,45.42,45.45,45.41,45.44,184419.0,37.7739,37.7989,37.7656,37.7906,184419.0
2017-10-03 11:50:00,45.44,45.46,45.42,45.45,236813.0,37.7906,37.8072,37.7739,37.7989,236813.0
2017-10-03 11:55:00,45.45,45.46,45.44,45.44,116532.0,37.7989,37.8072,37.7906,37.7906,116532.0
2017-10-03 12:00:00,45.44,45.45,45.43,45.45,216300.0,37.7906,37.7989,37.7823,37.7989,216300.0
2017-10-03 12:05:00,45.44,45.45,45.43,45.45,203530.0,37.7906,37.7989,37.7823,37.7989,203530.0
2017-10-03 12:10:00,45.45,45.46,45.44,45.44,148963.0,37.7989,37.8072,37.7906,37.7906,148963.0
2017-10-03 12:15:00,45.44,45.45,45.41,45.42,193334.0,37.7906,37.7989,37.7656,37.7739,193334.0
2017-10-03 12:20:00,45.42,45.43,45.4,45.41,269106.0,37.7739,37.7823,37.7573,37.7656,269106.0
2017-10-03 12:25:00,45.41,45.43,45.4,45.43,160963.0,37.7656,37.7823,37.7573,37.7823,160963.0
2017-10-03 12:30:00,45.42,45.44,45.41,45.44,135670.0,37.7739,37.7906,37.7656,37.7906,135670.0
2017-10-03 12:35:00,45.44,45.46,45.43,45.46,195553.0,37.7906,37.8072,37.7823,37.8072,195553.0
2017-10-03 12:40:00,45.45,45.46,45.45,45.46,1075804.0,37.7989,37.8072,37.7989,37.8072,1075804.0
2017-10-03 12:45:00,45.45,45.46,45.44,45.45,347327.0,37.7989,37.8072,37.7906,37.7989,347327.0
2017-10-03 12:50:00,45.45,45.46,45.44,45.45,176230.0,37.7989,37.8072,37.7906,37.7989,176230.0
2017-10-03 12:55:00,45.45,45.47,45.44,45.46,185584.0,37.7989,37.8155,37.7906,37.8072,185584.0
2017-10-03 13:00:00,45.45,45.47,45.45,45.47,230659.0,37.7989,37.8155,37.7989,37.8155,230659.0
2017-10-03 13:05:00,45.46,45.47,45.45,45.45,124228.0,37.8072,37.8155,37.7989,37.7989,124228.0
2017-10-03 13:10:00,45.45,45.46,45.44,45.46,209952.0,37.7989,37.8072,37.7906,37.8072,209952.0
2017-10-03 13:15:00,45.46,45.46,45.44,45.45,236749.0,37.8072,37.8072,37.7906,37.7989,236749.0
2017-10-03 13:20:00,45.45,45.46,45.44,45.46,138774.0,37.7989,37.8072,37.7906,37.8072,138774.0
2017-10-03 13:25:00,45.45,45.46,45.43,45.43,179045.0,37.7989,37.8072,37.7823,37.7823,179045.0
2017-10-03 13:30:00,45.44,45.44,45.42,45.43,143034.0,37.7906,37.7906,37.7739,37.7823,143034.0
2017-10-03 13:35:00,45.43,45.44,45.42,45.43,232152.0,37.7823,37.7906,37.7739,37.7823,232152.0
2017-10-03 13:40:00,45.43,45.45,45.42,45.45,125953.0,37.7823,37.7989,37.7739,37.7989,125953.0
2017-10-03 13:45:00,45.45,45.45,45.43,45.43,132599.0,37.7989,37.7989,37.7823,37.7823,132599.0
2017-10-03 13:50:00,45.44,45.45,45.43,45.45,167458.0,37.7906,37.7989,37.7823,37.7989,167458.0
2017-10-03 13:55:00,45.45,45.46,45.45,45.46,81123.0,37.7989,37.8072,37.7989,37.8072,81123.0
2017-10-03 14:00:00,45.46,45.46,45.45,45.46,125772.0,37.8072,37.8072,37.7989,37.8072,125772.0
2017-10-03 14:05:00,45.46,45.46,45.43,45.45,210758.0,37.8072,37.8072,37.7823,37.7989,210758.0
2017-10-03 14:10:00,45.45,45.46,45.45,45.46,71197.0,37.7989,37.8072,37.7989,37.8072,71197.0
2017-10-03 14:15:00,45.46,45.46,45.44,45.45,181348.0,37.8072,37.8072,37.7906,37.7989,181348.0
2017-10-03 14:20:00,45.45,45.47,45.44,45.46,314210.0,37.7989,37.8155,37.7906,37.8072,314210.0
2017-10-03 14:25:00,45.46,45.48,45.45,45.47,397499.0,37.8072,37.8238,37.7989,37.8155,397499.0
2017-10-03 14:30:00,45.47,45.47,45.45,45.47,252905.0,37.8155,37.8155,37.7989,37.8155,252905.0
2017-10-03 14:35:00,45.47,45.48,45.46,45.47,226667.0,37.8155,37.8238,37.8072,37.8155,226667.0
2017-10-03 14:40:00,45.47,45.48,45.46,45.48,158761.0,37.8155,37.8238,37.8072,37.8238,158761.0
2017-10-03 14:45:00,45.48,45.49,45.46,45.47,283938.0,37.8238,37.8322,37.8072,37.8155,283938.0
2017-10-03 14:50:00,45.47,45.47,45.45,45.46,148917.0,37.8155,37.8155,37.7989,37.8072,148917.0
2017-10-03 14:55:00,45.46,45.48,45.46,45.47,243714.0,37.8072,37.8238,37.8072,37.8155,243714.0
2017-10-03 15:00:00,45.47,45.47,45.46,45.46,144971.0,37.8155,37.8155,37.8072,37.8072,144971.0
2017-10-03 15:05:00,45.47,45.47,45.46,45.47,268121.0,37.8155,37.8155,37.8072,37.8155,268121.0
2017-10-03 15:10:00,45.47,45.47,45.44,45.45,353457.0,37.8155,37.8155,37.7906,37.7989,353457.0
2017-10-03 15:15:00,45.46,45.46,45.43,45.44,825609.0,37.8072,37.8072,37.7823,37.7906,825609.0
2017-10-03 15:20:00,45.44,45.45,45.43,45.43,410977.0,37.7906,37.7989,37.7823,37.7823,410977.0
2017-10-03 15:25:00,45.43,45.47,45.43,45.47,990960.0,37.7823,37.8155,37.7823,37.8155,990960.0
2017-10-03 15:30:00,45.47,45.48,45.44,45.48,1083322.0,37.8155,37.8238,37.7906,37.8238,1083322.0
2017-10-03 15:35:00,45.48,45.51,45.46,45.5,1199203.0,37.8238,37.8488,37.8072,37.8405,1199203.0
2017-10-03 15:40:00,45.51,45.51,45.47,45.48,990329.0,37.8488,37.8488,37.8155,37.8238,990329.0
2017-10-03 15:45:00,45.48,45.5,45.46,45.5,2083712.0,37.8238,37.8405,37.8072,37.8405,2083712.0
2017-10-03 15:50:00,45.5,45.51,45.49,45.51,1345701.0,37.8405,37.8488,37.8322,37.8488,1345701.0
2017-10-03 15:55:00,45.51,45.54,45.48,45.53,2864094.0,37.8488,37.8737,37.8238,37.8654,2864094.0
2017-10-04 09:30:00,45.51,45.54,45.46,45.54,697876.0,37.8488,37.8737,37.8072,37.8737,697876.0
2017-10-04 09:35:00,45.54,45.58,45.53,45.58,1005687.0,37.8737,37.907,37.8654,37.907,1005687.0
2017-10-04 09:40:00,45.58,45.58,45.52,45.53,1146466.0,37.907,37.907,37.8571,37.8654,1146466.0
2017-10-04 09:45:00,45.53,45.54,45.49,45.49,937800.0,37.8654,37.8737,37.8322,37.8322,937800.0
2017-10-04 09:50:00,45.49,45.54,45.48,45.53,319470.0,37.8322,37.8737,37.8238,37.8654,319470.0
2017-10-04 09:55:00,45.53,45.55,45.51,45.55,367418.0,37.8654,37.8821,37.8488,37.8821,367418.0
2017-10-04 10:00:00,45.55,45.55,45.46,45.53,1408505.0,37.8821,37.8821,37.8072,37.8654,1408505.0
2017-10-04 10:05:00,45.52,45.53,45.49,45.52,1148874.0,37.8571,37.8654,37.8322,37.8571,1148874.0
2017-10-04 10:10:00,45.52,45.52,45.5,45.51,619993.0,37.8571,37.8571,37.8405,37.8488,619993.0
2017-10-04 10:15:00,45.51,45.52,45.48,45.5,2363636.0,37.8488,37.8571,37.8238,37.8405,2363636.0
2017-10-04 10:20:00,45.5,45.51,45.48,45.5,626767.0,37.8405,37.8488,37.8238,37.8405,626767.0
2017-10-04 10:25:00,45.5,45.52,45.49,45.5,512989.0,37.8405,37.8571,37.8322,37.8405,512989.0
2017-10-04 10:30:00,45.51,45.56,45.5,45.55,1346555.0,37.8488,37.8904,37.8405,37.8821,1346555.0
2017-10-04 10:35:00,45.54,45.56,45.52,45.54,689218.0,37.8737,37.8904,37.8571,37.8737,689218.0
2017-10-04 10:40:00,45.54,45.58,45.53,45.57,424644.0,37.8737,37.907,37.8654,37.8987,424644.0
2017-10-04 10:45:00,45.56,45.57,45.54,45.55,223655.0,37.8904,37.8987,37.8737,37.8821,223655.0
2017-10-04 10:50:00,45.55,45.57,45.54,45.56,252738.0,37.8821,37.8987,37.8737,37.8904,252738.0
2017-10-04 10:55:00,45.56,45.59,45.56,45.58,224642.0,37.8904,37.9153,37.8904,37.907,224642.0
2017-10-04 11:00:00,45.59,45.59,45.56,45.57,120247.0,37.9153,37.9153,37.8904,37.8987,120247.0
2017-10-04 11:05:00,45.57,45.59,45.56,45.57,199298.0,37.8987,37.9153,37.8904,37.8987,199298.0
2017-10-04 11:10:00,45.58,45.59,45.57,45.59,101267.0,37.907,37.9153,37.8987,37.9153,101267.0
2017-10-04 11:15:00,45.59,45.61,45.57,45.59,741581.0,37.9153,37.932,37.8987,37.9153,741581.0
2017-10-04 11:20:00,45.58,45.58,45.55,45.57,361160.0,37.907,37.907,37.8821,37.8987,361160.0
2017-10-04 11:25:00,45.56,45.59,45.55,45.58,198637.0,37.8904,37.9153,37.8821,37.907,198637.0
2017-10-04 11:30:00,45.58,45.59,45.56,45.57,199408.0,37.907,37.9153,37.8904,37.8987,199408.0
2017-10-04 11:35:00,45.56,45.57,45.55,45.57,779504.0,37.8904,37.8987,37.8821,37.8987,779504.0
2017-10-04 11:40:00,45.57,45.58,45.55,45.57,95587.0,37.8987,37.907,37.8821,37.8987,95587.0
2017-10-04 11:45:00,45.58,45.6,45.57,45.6,97821.0,37.907,37.9236,37.8987,37.9236,97821.0
2017-10-04 11:50:00,45.6,45.61,45.58,45.59,187858.0,37.9236,37.932,37.907,37.9153,187858.0
2017-10-04 11:55:00,45.59,45.61,45.58,45.59,249221.0,37.9153,37.932,37.907,37.9153,249221.0
2017-10-04 12:00:00,45.59,45.61,45.59,45.6,275512.0,37.9153,37.932,37.9153,37.9236,275512.0
2017-10-04 12:05:00,45.6,45.61,45.59,45.59,171525.0,37.9236,37.932,37.9153,37.9153,171525.0
2017-10-04 12:10:00,45.59,45.61,45.59,45.59,80724.0,37.9153,37.932,37.9153,37.9153,80724.0
2017-10-04 12:15:00,45.59,45.62,45.59,45.6,254563.0,37.9153,37.9403,37.9153,37.9236,254563.0
2017-10-04 12:20:00,45.6,45.63,45.6,45.62,666108.0,37.9236,37.9486,37.9236,37.9403,666108.0
2017-10-04 12:25:00,45.62,45.63,45.6,45.61,146322.0,37.9403,37.9486,37.9236,37.932,146322.0
2017-10-04 12:30:00,45.61,45.62,45.58,45.59,163866.0,37.932,37.9403,37.907,37.9153,163866.0
2017-10-04 12:35:00,45.59,45.6,45.58,45.59,71861.0,37.9153,37.9236,37.907,37.9153,71861.0
2017-10-04 12:40:00,45.59,45.6,45.58,45.59,90032.0,37.9153,37.9236,37.907,37.9153,90032.0
2017-10-04 12:45:00,45.59,45.6,45.58,45.59,83660.0,37.9153,37.9236,37.907,37.9153,83660.0
2017-10-04 12:50:00,45.59,45.61,45.58,45.61,135664.0,37.9153,37.932,37.907,37.932,135664.0
2017-10-04 12:55:00,45.61,45.62,45.6,45.61,115927.0,37.932,37.9403,37.9236,37.932,115927.0
2017-10-04 13:00:00,45.61,45.62,45.6,45.61,121048.0,37.932,37.9403,37.9236,37.932,121048.0
2017-10-04 13:05:00,45.61,45.63,45.6,45.61,278073.0,37.932,37.9486,37.9236,37.932,278073.0
2017-10-04 13:10:00,45.61,45.62,45.6,45.61,210261.0,37.932,37.9403,37.9236,37.932,210261.0
2017-10-04 13:15:00,45.61,45.61,45.57,45.58,229235.0,37.932,37.932,37.8987,37.907,229235.0
2017-10-04 13:20:00,45.58,45.6,45.57,45.59,203103.0,37.907,37.9236,37.8987,37.9153,203103.0
2017-10-04 13:25:00,45.59,45.61,45.59,45.59,161570.0,37.9153,37.932,37.9153,37.9153,161570.0
2017-10-04 13:30:00,45.59,45.6,45.57,45.58,191392.0,37.9153,37.9236,37.8987,37.907,191392.0
2017-10-04 13:35:00,45.58,45.58,45.53,45.55,238122.0,37.907,37.907,37.8654,37.8821,238122.0
2017-10-04 13:40:00,45.55,45.57,45.54,45.55,183119.0,37.8821,37.8987,37.8737,37.8821,183119.0
2017-10-04 13:45:00,45.55,45.55,45.52,45.53,250235.0,37.8821,37.8821,37.8571,37.8654,250235.0
2017-10-04 13:50:00,45.53,45.56,45.52,45.56,253845.0,37.8654,37.8904,37.8571,37.8904,253845.0
2017-10-04 13:55:00,45.56,45.57,45.54,45.55,199917.0,37.8904,37.8987,37.8737,37.8821,199917.0
2017-10-04 14:00:00,45.55,45.56,45.55,45.55,208987.0,37.8821,37.8904,37.8821,37.8821,208987.0
2017-10-04 14:05:00,45.56,45.57,45.55,45.55,222663.0,37.8904,37.8987,37.8821,37.8821,222663.0
2017-10-04 14:10:00,45.55,45.56,45.54,45.55,283903.0,37.8821,37.8904,37.8737,37.8821,283903.0
2017-10-04 14:15:00,45.55,45.56,45.54,45.55,156219.0,37.8821,37.8904,37.8737,37.8821,156219.0
2017-10-04 14:20:00,45.55,45.56,45.54,45.55,272497.0,37.8821,37.8904,37.8737,37.8821,272497.0
2017-10-04 14:25:00,45.55,45.56,45.53,45.55,272946.0,37.8821,37.8904,37.8654,37.8821,272946.0
2017-10-04 14:30:00,45.55,45.56,45.55,45.55,96631.0,37.8821,37.8904,37.8821,37.8821,96631.0
2017-10-04 14:35:00,45.55,45.56,45.54,45.55,141550.0,37.8821,37.8904,37.8737,37.8821,141550.0
2017-10-04 14:40:00,45.55,45.56,45.53,45.55,293968.0,37.8821,37.8904,37.8654,37.8821,293968.0
2017-10-04 14:45:00,45.55,45.56,45.54,45.55,231551.0,37.8821,37.8904,37.8737,37.8821,231551.0
2017-10-04 14:50:00,45.55,45.56,45.54,45.55,218352.0,37.8821,37.8904,37.8737,37.8821,218352.0
2017-10-04 14:55:00,45.55,45.58,45.55,45.57,767960.0,37.8821,37.907,37.8821,37.8987,767960.0
2017-10-04 15:00:00,45.57,45.57,45.54,45.55,314728.0,37.8987,37.8987,37.8737,37.8821,314728.0
2017-10-04 15:05:00,45.55,45.57,45.54,45.55,410458.0,37.8821,37.8987,37.8737,37.8821,410458.0
2017-10-04 15:10:00,45.56,45.56,45.55,45.56,119357.0,37.8904,37.8904,37.8821,37.8904,119357.0
2017-10-04 15:15:00,45.56,45.57,45.55,45.57,171520.0,37.8904,37.8987,37.8821,37.8987,171520.0
2017-10-04 15:20:00,45.57,45.59,45.56,45.59,282497.0,37.8987,37.9153,37.8904,37.9153,282497.0
2017-10-04 15:25:00,45.59,45.59,45.55,45.55,364990.0,37.9153,37.9153,37.8821,37.8821,364990.0
2017-10-04 15:30:00,45.55,45.56,45.55,45.55,710414.0,37.8821,37.8904,37.8821,37.8821,710414.0
2017-10-04 15:35:00,45.55,45.57,45.54,45.55,501220.0,37.8821,37.8987,37.8737,37.8821,501220.0
2017-10-04 15:40:00,45.55,45.56,45.54,45.55,471503.0,37.8821,37.8904,37.8737,37.8821,471503.0
2017-10-04 15:45:00,45.54,45.57,45.54,45.55,566016.0,37.8737,37.8987,37.8737,37.8821,566016.0
2017-10-04 15:50:00,45.55,45.56,45.53,45.54,867187.0,37.8821,37.8904,37.8654,37.8737,867187.0
2017-10-04 15:55:00,45.54,45.55,45.51,45.53,3037735.0,37.8737,37.8821,37.8488,37.8654,3037735.0
2017-10-05 09:30:00,45.71,45.77,45.69,45.76,1008332.0,38.0151,38.065,37.9985,38.0567,1008332.0
2017-10-05 09:35:00,45.77,45.77,45.74,45.76,342078.0,38.065,38.065,38.0401,38.0567,342078.0
2017-10-05 09:40:00,45.76,45.79,45.75,45.79,333759.0,38.0567,38.0817,38.0484,38.0817,333759.0
2017-10-05 09:45:00,45.79,45.81,45.78,45.79,296898.0,38.0817,38.0983,38.0733,38.0817,296898.0
2017-10-05 09:50:00,45.79,45.8,45.76,45.78,367073.0,38.0817,38.09,38.0567,38.0733,367073.0
2017-10-05 09:55:00,45.78,45.8,45.74,45.75,337007.0,38.0733,38.09,38.0401,38.0484,337007.0
2017-10-05 10:00:00,45.75,45.77,45.72,45.74,906155.0,38.0484,38.065,38.0234,38.0401,906155.0
2017-10-05 10:05:00,45.73,45.78,45.73,45.77,247452.0,38.0318,38.0733,38.0318,38.065,247452.0
2017-10-05 10:10:00,45.77,45.81,45.76,45.8,470161.0,38.065,38.0983,38.0567,38.09,470161.0
2017-10-05 10:15:00,45.8,45.81,45.77,45.8,300109.0,38.09,38.0983,38.065,38.09,300109.0
2017-10-05 10:20:00,45.79,45.82,45.78,45.82,468773.0,38.0817,38.1066,38.0733,38.1066,468773.0
2017-10-05 10:25:00,45.82,45.84,45.8,45.82,316924.0,38.1066,38.1232,38.09,38.1066,316924.0
2017-10-05 10:30:00,45.83,45.83,45.79,45.83,669301.0,38.1149,38.1149,38.0817,38.1149,669301.0
2017-10-05 10:35:00,45.83,45.86,45.82,45.85,472989.0,38.1149,38.1399,38.1066,38.1316,472989.0
2017-10-05 10:40:00,45.85,45.86,45.83,45.85,327859.0,38.1316,38.1399,38.1149,38.1316,327859.0
2017-10-05 10:45:00,45.84,45.85,45.83,45.84,353082.0,38.1232,38.1316,38.1149,38.1232,353082.0
2017-10-05 10:50:00,45.83,45.86,45.83,45.84,574854.0,38.1149,38.1399,38.1149,38.1232,574854.0
2017-10-05 10:55:00,45.84,45.86,45.84,45.85,572480.0,38.1232,38.1399,38.1232,38.1316,572480.0
2017-10-05 11:00:00,45.85,45.88,45.85,45.88,508825.0,38.1316,38.1565,38.1316,38.1565,508825.0
2017-10-05 11:05:00,45.88,45.9,45.84,45.85,827045.0,38.1565,38.1731,38.1232,38.1316,827045.0
2017-10-05 11:10:00,45.84,45.86,45.83,45.86,695841.0,38.1232,38.1399,38.1149,38.1399,695841.0
2017-10-05 11:15:00,45.86,45.87,45.84,45.87,569413.0,38.1399,38.1482,38.1232,38.1482,569413.0
2017-10-05 11:20:00,45.86,45.9,45.85,45.9,1506888.0,38.1399,38.1731,38.1316,38.1731,1506888.0
2017-10-05 11:25:00,45.9,45.9,45.86,45.88,885856.0,38.1731,38.1731,38.1399,38.1565,885856.0
2017-10-05 11:30:00,45.88,45.91,45.88,45.9,1843696.0,38.1565,38.1815,38.1565,38.1731,1843696.0
2017-10-05 11:35:00,45.91,45.93,45.9,45.91,1962589.0,38.1815,38.1981,38.1731,38.1815,1962589.0
2017-10-05 11:40:00,45.91,45.92,45.9,45.91,872781.0,38.1815,38.1898,38.1731,38.1815,872781.0
2017-10-05 11:45:00,45.91,45.94,45.91,45.94,577693.0,38.1815,38.2064,38.1815,38.2064,577693.0
2017-10-05 11:50:00,45.94,45.94,45.92,45.93,495414.0,38.2064,38.2064,38.1898,38.1981,495414.0
2017-10-05 11:55:00,45.92,45.93,45.9,45.91,522299.0,38.1898,38.1981,38.1731,38.1815,522299.0
2017-10-05 12:00:00,45.91,45.93,45.9,45.93,226429.0,38.1815,38.1981,38.1731,38.1981,226429.0
2017-10-05 12:05:00,45.93,45.93,45.9,45.91,549205.0,38.1981,38.1981,38.1731,38.1815,549205.0
2017-10-05 12:10:00,45.91,45.93,45.9,45.93,292175.0,38.1815,38.1981,38.1731,38.1981,292175.0
2017-10-05 12:15:00,45.93,45.95,45.92,45.95,251246.0,38.1981,38.2147,38.1898,38.2147,251246.0
2017-10-05 12:20:00,45.95,45.99,45.95,45.98,643207.0,38.2147,38.248,38.2147,38.2397,643207.0
2017-10-05 12:25:00,45.98,45.99,45.96,45.97,436217.0,38.2397,38.248,38.223,38.2314,436217.0
2017-10-05 12:30:00,45.97,45.98,45.95,45.96,115312.0,38.2314,38.2397,38.2147,38.223,115312.0
2017-10-05 12:35:00,45.96,45.97,45.95,45.97,197346.0,38.223,38.2314,38.2147,38.2314,197346.0
2017-10-05 12:40:00,45.96,45.97,45.95,45.95,235014.0,38.223,38.2314,38.2147,38.2147,235014.0
2017-10-05 12:45:00,45.96,45.97,45.95,45.97,150696.0,38.223,38.2314,38.2147,38.2314,150696.0
2017-10-05 12:50:00,45.96,45.97,45.94,45.94,473763.0,38.223,38.2314,38.2064,38.2064,473763.0
2017-10-05 12:55:00,45.95,45.95,45.93,45.94,164118.0,38.2147,38.2147,38.1981,38.2064,164118.0
2017-10-05 13:00:00,45.93,45.95,45.92,45.95,201206.0,38.1981,38.2147,38.1898,38.2147,201206.0
2017-10-05 13:05:00,45.95,45.95,45.93,45.94,311656.0,38.2147,38.2147,38.1981,38.2064,311656.0
2017-10-05 13:10:00,45.94,45.94,45.91,45.91,282785.0,38.2064,38.2064,38.1815,38.1815,282785.0
2017-10-05 13:15:00,45.91,45.92,45.88,45.91,628479.0,38.1815,38.1898,38.1565,38.1815,628479.0
2017-10-05 13:20:00,45.91,45.91,45.89,45.89,302321.0,38.1815,38.1815,38.1648,38.1648,302321.0
2017-10-05 13:25:00,45.9,45.92,45.89,45.91,163045.0,38.1731,38.1898,38.1648,38.1815,163045.0
2017-10-05 13:30:00,45.91,45.91,45.88,45.89,110993.0,38.1815,38.1815,38.1565,38.1648,110993.0
2017-10-05 13:35:00,45.9,45.91,45.89,45.91,118051.0,38.1731,38.1815,38.1648,38.1815,118051.0
2017-10-05 13:40:00,45.91,45.91,45.88,45.9,113303.0,38.1815,38.1815,38.1565,38.1731,113303.0
2017-10-05 13:45:00,45.9,45.91,45.89,45.9,102982.0,38.1731,38.1815,38.1648,38.1731,102982.0
2017-10-05 13:50:00,45.9,45.92,45.89,45.91,110650.0,38.1731,38.1898,38.1648,38.1815,110650.0
2017-10-05 13:55:00,45.91,45.92,45.9,45.92,76857.0,38.1815,38.1898,38.1731,38.1898,76857.0
2017-10-05 14:00:00,45.92,45.93,45.9,45.91,192689.0,38.1898,38.1981,38.1731,38.1815,192689.0
2017-10-05 14:05:00,45.91,45.91,45.9,45.91,45004.0,38.1815,38.1815,38.1731,38.1815,45004.0
2017-10-05 14:10:00,45.9,45.91,45.9,45.91,17771.0,38.1731,38.1815,38.1731,38.1815,17771.0
2017-10-05 14:15:00,45.91,45.91,45.89,45.9,76632.0,38.1815,38.1815,38.1648,38.1731,76632.0
2017-10-05 14:20:00,45.9,45.91,45.89,45.9,82016.0,38.1731,38.1815,38.1648,38.1731,82016.0
2017-10-05 14:25:00,45.9,45.91,45.87,45.89,231504.0,38.1731,38.1815,38.1482,38.1648,231504.0
2017-10-05 14:30:00,45.88,45.89,45.88,45.89,55831.0,38.1565,38.1648,38.1565,38.1648,55831.0
2017-10-05 14:35:00,45.89,45.89,45.86,45.87,146158.0,38.1648,38.1648,38.1399,38.1482,146158.0
2017-10-05 14:40:00,45.86,45.88,45.85,45.86,308395.0,38.1399,38.1565,38.1316,38.1399,308395.0
2017-10-05 14:45:00,45.86,45.87,45.85,45.87,186741.0,38.1399,38.1482,38.1316,38.1482,186741.0
2017-10-05 14:50:00,45.87,45.87,45.85,45.87,170919.0,38.1482,38.1482,38.1316,38.1482,170919.0
2017-10-05 14:55:00,45.87,45.89,45.86,45.87,180337.0,38.1482,38.1648,38.1399,38.1482,180337.0
2017-10-05 15:00:00,45.87,45.89,45.86,45.89,180690.0,38.1482,38.1648,38.1399,38.1648,180690.0
2017-10-05 15:05:00,45.89,45.89,45.86,45.87,231940.0,38.1648,38.1648,38.1399,38.1482,231940.0
2017-10-05 15:10:00,45.87,45.89,45.86,45.88,290835.0,38.1482,38.1648,38.1399,38.1565,290835.0
2017-10-05 15:15:00,45.88,45.9,45.87,45.89,261964.0,38.1565,38.1731,38.1482,38.1648,261964.0
2017-10-05 15:20:00,45.89,45.89,45.87,45.88,319076.0,38.1648,38.1648,38.1482,38.1565,319076.0
2017-10-05 15:25:00,45.88,45.89,45.87,45.88,184521.0,38.1565,38.1648,38.1482,38.1565,184521.0
2017-10-05 15:30:00,45.87,45.88,45.85,45.87,358140.0,38.1482,38.1565,38.1316,38.1482,358140.0
2017-10-05 15:35:00,45.87,45.87,45.85,45.85,332867.0,38.1482,38.1482,38.1316,38.1316,332867.0
2017-10-05 15:40:00,45.85,45.86,45.84,45.84,469763.0,38.1316,38.1399,38.1232,38.1232,469763.0
2017-10-05 15:45:00,45.84,45.85,45.82,45.83,447778.0,38.1232,38.1316,38.1066,38.1149,447778.0
2017-10-05 15:50:00,45.83,45.83,45.8,45.81,845857.0,38.1149,38.1149,38.09,38.0983,845857.0
2017-10-05 15:55:00,45.8,45.86,45.8,45.86,2695407.0,38.09,38.1399,38.09,38.1399,2695407.0
2017-10-06 09:30:00,45.44,45.47,45.36,45.36,6213605.0,37.7906,37.8155,37.7241,37.7241,6213605.0
2017-10-06 09:35:00,45.36,45.4,45.31,45.37,2756101.0,37.7241,37.7573,37.6825,37.7324,2756101.0
2017-10-06 09:40:00,45.38,45.48,45.36,45.48,2233472.0,37.7407,37.8238,37.7241,37.8238,2233472.0
2017-10-06 09:45:00,45.48,45.48,45.42,45.43,1641459.0,37.8238,37.8238,37.7739,37.7823,1641459.0
2017-10-06 09:50:00,45.43,45.44,45.4,45.43,588825.0,37.7823,37.7906,37.7573,37.7823,588825.0
2017-10-06 09:55:00,45.43,45.46,45.42,45.45,343879.0,37.7823,37.8072,37.7739,37.7989,343879.0
2017-10-06 10:00:00,45.46,45.48,45.44,45.47,661671.0,37.8072,37.8238,37.7906,37.8155,661671.0
2017-10-06 10:05:00,45.47,45.49,45.45,45.48,447950.0,37.8155,37.8322,37.7989,37.8238,447950.0
2017-10-06 10:10:00,45.48,45.5,45.47,45.48,191072.0,37.8238,37.8405,37.8155,37.8238,191072.0
2017-10-06 10:15:00,45.48,45.52,45.47,45.51,1150959.0,37.8238,37.8571,37.8155,37.8488,1150959.0
2017-10-06 10:20:00,45.5,45.59,45.49,45.58,814879.0,37.8405,37.9153,37.8322,37.907,814879.0
2017-10-06 10:25:00,45.58,45.63,45.57,45.62,894478.0,37.907,37.9486,37.8987,37.9403,894478.0
2017-10-06 10:30:00,45.62,45.64,45.58,45.6,535017.0,37.9403,37.9569,37.907,37.9236,535017.0
2017-10-06 10:35:00,45.6,45.61,45.56,45.57,889301.0,37.9236,37.932,37.8904,37.8987,889301.0
2017-10-06 10:40:00,45.57,45.58,45.54,45.57,388328.0,37.8987,37.907,37.8737,37.8987,388328.0
2017-10-06 10:45:00,45.57,45.6,45.54,45.54,923070.0,37.8987,37.9236,37.8737,37.8737,923070.0
2017-10-06 10:50:00,45.54,45.58,45.51,45.52,606700.0,37.8737,37.907,37.8488,37.8571,606700.0
2017-10-06 10:55:00,45.52,45.55,45.48,45.53,469906.0,37.8571,37.8821,37.8238,37.8654,469906.0
2017-10-06 11:00:00,45.53,45.53,45.49,45.52,305840.0,37.8654,37.8654,37.8322,37.8571,305840.0
2017-10-06 11:05:00,45.53,45.53,45.5,45.53,150104.0,37.8654,37.8654,37.8405,37.8654,150104.0
2017-10-06 11:10:00,45.53,45.55,45.52,45.55,102552.0,37.8654,37.8821,37.8571,37.8821,102552.0
2017-10-06 11:15:00,45.55,45.6,45.54,45.59,927160.0,37.8821,37.9236,37.8737,37.9153,927160.0
2017-10-06 11:20:00,45.59,45.6,45.56,45.59,572328.0,37.9153,37.9236,37.8904,37.9153,572328.0
2017-10-06 11:25:00,45.59,45.6,45.57,45.58,286078.0,37.9153,37.9236,37.8987,37.907,286078.0
2017-10-06 11:30:00,45.57,45.6,45.56,45.59,270489.0,37.8987,37.9236,37.8904,37.9153,270489.0
2017-10-06 11:35:00,45.59,45.59,45.55,45.57,255083.0,37.9153,37.9153,37.8821,37.8987,255083.0
2017-10-06 11:40:00,45.56,45.58,45.55,45.56,217227.0,37.8904,37.907,37.8821,37.8904,217227.0
2017-10-06 11:45:00,45.55,45.58,45.55,45.57,249151.0,37.8821,37.907,37.8821,37.8987,249151.0
2017-10-06 11:50:00,45.57,45.6,45.56,45.57,964588.0,37.8987,37.9236,37.8904,37.8987,964588.0
2017-10-06 11:55:00,45.58,45.59,45.56,45.56,261423.0,37.907,37.9153,37.8904,37.8904,261423.0
2017-10-06 12:00:00,45.57,45.57,45.54,45.55,176972.0,37.8987,37.8987,37.8737,37.8821,176972.0
2017-10-06 12:05:00,45.55,45.57,45.55,45.57,70526.0,37.8821,37.8987,37.8821,37.8987,70526.0
2017-10-06 12:10:00,45.57,45.57,45.51,45.53,720432.0,37.8987,37.8987,37.8488,37.8654,720432.0
2017-10-06 12:15:00,45.53,45.54,45.51,45.54,158813.0,37.8654,37.8737,37.8488,37.8737,158813.0
2017-10-06 12:20:00,45.54,45.55,45.52,45.54,198094.0,37.8737,37.8821,37.8571,37.8737,198094.0
2017-10-06 12:25:00,45.53,45.54,45.52,45.54,77761.0,37.8654,37.8737,37.8571,37.8737,77761.0
2017-10-06 12:30:00,45.54,45.57,45.53,45.57,85952.0,37.8737,37.8987,37.8654,37.8987,85952.0
2017-10-06 12:35:00,45.57,45.58,45.56,45.58,65482.0,37.8987,37.907,37.8904,37.907,65482.0
2017-10-06 12:40:00,45.58,45.6,45.57,45.59,183755.0,37.907,37.9236,37.8987,37.9153,183755.0
2017-10-06 12:45:00,45.6,45.6,45.58,45.59,141622.0,37.9236,37.9236,37.907,37.9153,141622.0
2017-10-06 12:50:00,45.59,45.6,45.58,45.59,55726.0,37.9153,37.9236,37.907,37.9153,55726.0
2017-10-06 12:55:00,45.59,45.61,45.58,45.6,127958.0,37.9153,37.932,37.907,37.9236,127958.0
2017-10-06 13:00:00,45.6,45.6,45.58,45.58,71052.0,37.9236,37.9236,37.907,37.907,71052.0
2017-10-06 13:05:00,45.59,45.6,45.57,45.58,1027087.0,37.9153,37.9236,37.8987,37.907,1027087.0
2017-10-06 13:10:00,45.58,45.59,45.57,45.59,96773.0,37.907,37.9153,37.8987,37.9153,96773.0
2017-10-06 13:15:00,45.59,45.59,45.57,45.59,52347.0,37.9153,37.9153,37.8987,37.9153,52347.0
2017-10-06 13:20:00,45.59,45.59,45.57,45.58,79134.0,37.9153,37.9153,37.8987,37.907,79134.0
2017-10-06 13:25:00,45.58,45.59,45.57,45.58,53771.0,37.907,37.9153,37.8987,37.907,53771.0
2017-10-06 13:30:00,45.57,45.58,45.54,45.54,174766.0,37.8987,37.907,37.8737,37.8737,174766.0
2017-10-06 13:35:00,45.55,45.56,45.54,45.55,76018.0,37.8821,37.8904,37.8737,37.8821,76018.0
2017-10-06 13:40:00,45.55,45.57,45.54,45.57,57948.0,37.8821,37.8987,37.8737,37.8987,57948.0
2017-10-06 13:45:00,45.56,45.57,45.54,45.55,142450.0,37.8904,37.8987,37.8737,37.8821,142450.0
2017-10-06 13:50:00,45.55,45.58,45.55,45.58,45403.0,37.8821,37.907,37.8821,37.907,45403.0
2017-10-06 13:55:00,45.58,45.58,45.56,45.57,42047.0,37.907,37.907,37.8904,37.8987,42047.0
2017-10-06 14:00:00,45.56,45.57,45.55,45.55,66235.0,37.8904,37.8987,37.8821,37.8821,66235.0
2017-10-06 14:05:00,45.56,45.58,45.55,45.58,181262.0,37.8904,37.907,37.8821,37.907,181262.0
2017-10-06 14:10:00,45.58,45.59,45.56,45.58,116672.0,37.907,37.9153,37.8904,37.907,116672.0
2017-10-06 14:15:00,45.58,45.59,45.57,45.59,77947.0,37.907,37.9153,37.8987,37.9153,77947.0
2017-10-06 14:20:00,45.59,45.59,45.56,45.59,87491.0,37.9153,37.9153,37.8904,37.9153,87491.0
2017-10-06 14:25:00,45.59,45.6,45.58,45.6,44363.0,37.9153,37.9236,37.907,37.9236,44363.0
2017-10-06 14:30:00,45.59,45.61,45.59,45.6,222546.0,37.9153,37.932,37.9153,37.9236,222546.0
2017-10-06 14:35:00,45.61,45.61,45.59,45.61,61994.0,37.932,37.932,37.9153,37.932,61994.0
2017-10-06 14:40:00,45.61,45.62,45.6,45.61,214154.0,37.932,37.9403,37.9236,37.932,214154.0
2017-10-06 14:45:00,45.61,45.62,45.59,45.61,98849.0,37.932,37.9403,37.9153,37.932,98849.0
2017-10-06 14:50:00,45.61,45.65,45.6,45.65,899765.0,37.932,37.9652,37.9236,37.9652,899765.0
2017-10-06 14:55:00,45.65,45.65,45.63,45.65,274526.0,37.9652,37.9652,37.9486,37.9652,274526.0
2017-10-06 15:00:00,45.64,45.66,45.63,45.64,667514.0,37.9569,37.9735,37.9486,37.9569,667514.0
2017-10-06 15:05:00,45.64,45.64,45.62,45.63,248726.0,37.9569,37.9569,37.9403,37.9486,248726.0
2017-10-06 15:10:00,45.64,45.64,45.61,45.63,134413.0,37.9569,37.9569,37.932,37.9486,134413.0
2017-10-06 15:15:00,45.62,45.63,45.61,45.63,162007.0,37.9403,37.9486,37.932,37.9486,162007.0
2017-10-06 15:20:00,45.62,45.63,45.62,45.63,146459.0,37.9403,37.9486,37.9403,37.9486,146459.0
2017-10-06 15:25:00,45.63,45.63,45.61,45.62,267063.0,37.9486,37.9486,37.932,37.9403,267063.0
2017-10-06 15:30:00,45.63,45.63,45.61,45.61,167957.0,37.9486,37.9486,37.932,37.932,167957.0
2017-10-06 15:35:00,45.61,45.62,45.6,45.61,287077.0,37.932,37.9403,37.9236,37.932,287077.0
2017-10-06 15:40:00,45.61,45.61,45.6,45.61,357687.0,37.932,37.932,37.9236,37.932,357687.0
2017-10-06 15:45:00,45.6,45.63,45.6,45.6,596523.0,37.9236,37.9486,37.9236,37.9236,596523.0
2017-10-06 15:50:00,45.61,45.62,45.6,45.62,502551.0,37.932,37.9403,37.9236,37.9403,502551.0
2017-10-06 15:55:00,45.62,45.63,45.6,45.63,2206288.0,37.9403,37.9486,37.9236,37.9486,2206288.0
2017-10-09 09:30:00,45.49,45.56,45.48,45.55,1026691.0,37.8322,37.8904,37.8238,37.8821,1026691.0
2017-10-09 09:35:00,45.54,45.56,45.53,45.56,277079.0,37.8737,37.8904,37.8654,37.8904,277079.0
2017-10-09 09:40:00,45.55,45.57,45.54,45.55,485764.0,37.8821,37.8987,37.8737,37.8821,485764.0
2017-10-09 09:45:00,45.54,45.56,45.52,45.53,497235.0,37.8737,37.8904,37.8571,37.8654,497235.0
2017-10-09 09:50:00,45.53,45.55,45.51,45.52,452893.0,37.8654,37.8821,37.8488,37.8571,452893.0
2017-10-09 09:55:00,45.52,45.54,45.5,45.52,954312.0,37.8571,37.8737,37.8405,37.8571,954312.0
2017-10-09 10:00:00,45.52,45.53,45.49,45.49,587674.0,37.8571,37.8654,37.8322,37.8322,587674.0
2017-10-09 10:05:00,45.5,45.5,45.48,45.5,400430.0,37.8405,37.8405,37.8238,37.8405,400430.0
2017-10-09 10:10:00,45.49,45.5,45.46,45.47,425028.0,37.8322,37.8405,37.8072,37.8155,425028.0
2017-10-09 10:15:00,45.46,45.48,45.46,45.47,623232.0,37.8072,37.8238,37.8072,37.8155,623232.0
2017-10-09 10:20:00,45.48,45.48,45.44,45.45,1152782.0,37.8238,37.8238,37.7906,37.7989,1152782.0
2017-10-09 10:25:00,45.45,45.47,45.44,45.47,898058.0,37.7989,37.8155,37.7906,37.8155,898058.0
2017-10-09 10:30:00,45.47,45.47,45.45,45.46,220059.0,37.8155,37.8155,37.7989,37.8072,220059.0
2017-10-09 10:35:00,45.46,45.47,45.45,45.47,400256.0,37.8072,37.8155,37.7989,37.8155,400256.0
2017-10-09 10:40:00,45.47,45.47,45.44,45.45,326362.0,37.8155,37.8155,37.7906,37.7989,326362.0
2017-10-09 10:45:00,45.45,45.46,45.43,45.45,690107.0,37.7989,37.8072,37.7823,37.7989,690107.0
2017-10-09 10:50:00,45.45,45.46,45.43,45.45,84752.0,37.7989,37.8072,37.7823,37.7989,84752.0
2017-10-09 10:55:00,45.44,45.47,45.43,45.46,199274.0,37.7906,37.8155,37.7823,37.8072,199274.0
2017-10-09 11:00:00,45.46,45.47,45.45,45.47,233342.0,37.8072,37.8155,37.7989,37.8155,233342.0
2017-10-09 11:05:00,45.46,45.47,45.46,45.47,69762.0,37.8072,37.8155,37.8072,37.8155,69762.0
2017-10-09 11:10:00,45.47,45.47,45.45,45.46,131579.0,37.8155,37.8155,37.7989,37.8072,131579.0
2017-10-09 11:15:00,45.46,45.49,45.45,45.48,305406.0,37.8072,37.8322,37.7989,37.8238,305406.0
2017-10-09 11:20:00,45.48,45.5,45.47,45.5,282435.0,37.8238,37.8405,37.8155,37.8405,282435.0
2017-10-09 11:25:00,45.49,45.51,45.49,45.51,102602.0,37.8322,37.8488,37.8322,37.8488,102602.0
2017-10-09 11:30:00,45.51,45.51,45.49,45.5,352195.0,37.8488,37.8488,37.8322,37.8405,352195.0
2017-10-09 11:35:00,45.5,45.51,45.49,45.5,78888.0,37.8405,37.8488,37.8322,37.8405,78888.0
2017-10-09 11:40:00,45.5,45.51,45.49,45.51,68316.0,37.8405,37.8488,37.8322,37.8488,68316.0
2017-10-09 11:45:00,45.51,45.51,45.5,45.51,75389.0,37.8488,37.8488,37.8405,37.8488,75389.0
2017-10-09 11:50:00,45.51,45.53,45.5,45.53,183209.0,37.8488,37.8654,37.8405,37.8654,183209.0
2017-10-09 11:55:00,45.53,45.53,45.52,45.53,44677.0,37.8654,37.8654,37.8571,37.8654,44677.0
2017-10-09 12:00:00,45.53,45.54,45.52,45.53,110374.0,37.8654,37.8737,37.8571,37.8654,110374.0
2017-10-09 12:05:00,45.53,45.54,45.53,45.54,8189.0,37.8654,37.8737,37.8654,37.8737,8189.0
2017-10-09 12:10:00,45.54,45.54,45.51,45.52,99322.0,37.8737,37.8737,37.8488,37.8571,99322.0
2017-10-09 12:15:00,45.51,45.52,45.5,45.51,103762.0,37.8488,37.8571,37.8405,37.8488,103762.0
2017-10-09 12:20:00,45.52,45.52,45.49,45.5,93276.0,37.8571,37.8571,37.8322,37.8405,93276.0
2017-10-09 12:25:00,45.5,45.52,45.5,45.51,35766.0,37.8405,37.8571,37.8405,37.8488,35766.0
2017-10-09 12:30:00,45.52,45.52,45.51,45.51,31271.0,37.8571,37.8571,37.8488,37.8488,31271.0
2017-10-09 12:35:00,45.52,45.52,45.5,45.52,93748.0,37.8571,37.8571,37.8405,37.8571,93748.0
2017-10-09 12:40:00,45.52,45.54,45.51,45.54,56396.0,37.8571,37.8737,37.8488,37.8737,56396.0
2017-10-09 12:45:00,45.54,45.55,45.53,45.55,201198.0,37.8737,37.8821,37.8654,37.8821,201198.0
2017-10-09 12:50:00,45.54,45.56,45.54,45.56,77809.0,37.8737,37.8904,37.8737,37.8904,77809.0
2017-10-09 12:55:00,45.56,45.56,45.55,45.55,22864.0,37.8904,37.8904,37.8821,37.8821,22864.0
2017-10-09 13:00:00,45.56,45.57,45.55,45.57,42786.0,37.8904,37.8987,37.8821,37.8987,42786.0
2017-10-09 13:05:00,45.57,45.57,45.56,45.57,33615.0,37.8987,37.8987,37.8904,37.8987,33615.0
2017-10-09 13:10:00,45.57,45.58,45.56,45.58,49134.0,37.8987,37.907,37.8904,37.907,49134.0
2017-10-09 13:15:00,45.58,45.58,45.56,45.58,107431.0,37.907,37.907,37.8904,37.907,107431.0
2017-10-09 13:20:00,45.57,45.58,45.57,45.57,26941.0,37.8987,37.907,37.8987,37.8987,26941.0
2017-10-09 13:25:00,45.58,45.59,45.57,45.58,53366.0,37.907,37.9153,37.8987,37.907,53366.0
2017-10-09 13:30:00,45.58,45.59,45.56,45.57,115902.0,37.907,37.9153,37.8904,37.8987,115902.0
2017-10-09 13:35:00,45.57,45.58,45.56,45.57,43402.0,37.8987,37.907,37.8904,37.8987,43402.0
2017-10-09 13:40:00,45.57,45.59,45.56,45.58,36952.0,37.8987,37.9153,37.8904,37.907,36952.0
2017-10-09 13:45:00,45.58,45.59,45.57,45.58,42424.0,37.907,37.9153,37.8987,37.907,42424.0
2017-10-09 13:50:00,45.58,45.59,45.57,45.59,4725.0,37.907,37.9153,37.8987,37.9153,4725.0
2017-10-09 13:55:00,45.59,45.59,45.57,45.59,37585.0,37.9153,37.9153,37.8987,37.9153,37585.0
2017-10-09 14:00:00,45.59,45.6,45.59,45.6,91869.0,37.9153,37.9236,37.9153,37.9236,91869.0
2017-10-09 14:05:00,45.6,45.6,45.59,45.59,24305.0,37.9236,37.9236,37.9153,37.9153,24305.0
2017-10-09 14:10:00,45.59,45.6,45.58,45.6,62665.0,37.9153,37.9236,37.907,37.9236,62665.0
2017-10-09 14:15:00,45.6,45.6,45.56,45.58,89530.0,37.9236,37.9236,37.8904,37.907,89530.0
2017-10-09 14:20:00,45.57,45.58,45.56,45.58,39451.0,37.8987,37.907,37.8904,37.907,39451.0
2017-10-09 14:25:00,45.58,45.59,45.57,45.58,40878.0,37.907,37.9153,37.8987,37.907,40878.0
2017-10-09 14:30:00,45.57,45.58,45.55,45.55,81854.0,37.8987,37.907,37.8821,37.8821,81854.0
2017-10-09 14:35:00,45.55,45.57,45.54,45.57,54910.0,37.8821,37.8987,37.8737,37.8987,54910.0
2017-10-09 14:40:00,45.56,45.58,45.56,45.58,64162.0,37.8904,37.907,37.8904,37.907,64162.0
2017-10-09 14:45:00,45.57,45.58,45.56,45.57,47514.0,37.8987,37.907,37.8904,37.8987,47514.0
2017-10-09 14:50:00,45.57,45.58,45.56,45.58,65221.0,37.8987,37.907,37.8904,37.907,65221.0
2017-10-09 14:55:00,45.58,45.58,45.55,45.55,129560.0,37.907,37.907,37.8821,37.8821,129560.0
2017-10-09 15:00:00,45.55,45.56,45.54,45.55,216445.0,37.8821,37.8904,37.8737,37.8821,216445.0
2017-10-09 15:05:00,45.54,45.55,45.53,45.54,158513.0,37.8737,37.8821,37.8654,37.8737,158513.0
2017-10-09 15:10:00,45.54,45.54,45.49,45.5,186095.0,37.8737,37.8737,37.8322,37.8405,186095.0
2017-10-09 15:15:00,45.5,45.53,45.49,45.53,218583.0,37.8405,37.8654,37.8322,37.8654,218583.0
2017-10-09 15:20:00,45.52,45.53,45.51,45.53,333577.0,37.8571,37.8654,37.8488,37.8654,333577.0
2017-10-09 15:25:00,45.53,45.54,45.52,45.54,106682.0,37.8654,37.8737,37.8571,37.8737,106682.0
2017-10-09 15:30:00,45.54,45.54,45.52,45.53,199788.0,37.8737,37.8737,37.8571,37.8654,199788.0
2017-10-09 15:35:00,45.53,45.54,45.52,45.54,260321.0,37.8654,37.8737,37.8571,37.8737,260321.0
2017-10-09 15:40:00,45.54,45.54,45.51,45.53,389148.0,37.8737,37.8737,37.8488,37.8654,389148.0
2017-10-09 15:45:00,45.53,45.54,45.52,45.54,748611.0,37.8654,37.8737,37.8571,37.8737,748611.0
2017-10-09 15:50:00,45.54,45.57,45.54,45.57,743987.0,37.8737,37.8987,37.8737,37.8987,743987.0
2017-10-09 15:55:00,45.57,45.59,45.56,45.58,1919332.0,37.8987,37.9153,37.8904,37.907,1919332.0
2017-10-10 09:30:00,45.95,45.96,45.89,45.96,1269653.0,38.2147,38.223,38.1648,38.223,1269653.0
2017-10-10 09:35:00,45.95,46.02,45.95,46.02,1235442.0,38.2147,38.2729,38.2147,38.2729,1235442.0
2017-10-10 09:40:00,46.02,46.08,46.01,46.07,3434181.0,38.2729,38.3228,38.2646,38.3145,3434181.0
2017-10-10 09:45:00,46.07,46.07,46.03,46.05,955318.0,38.3145,38.3145,38.2813,38.2979,955318.0
2017-10-10 09:50:00,46.05,46.06,46.04,46.05,1070556.0,38.2979,38.3062,38.2896,38.2979,1070556.0
2017-10-10 09:55:00,46.06,46.06,46.04,46.05,634680.0,38.3062,38.3062,38.2896,38.2979,634680.0
2017-10-10 10:00:00,46.05,46.05,46.01,46.02,948551.0,38.2979,38.2979,38.2646,38.2729,948551.0
2017-10-10 10:05:00,46.03,46.03,45.99,46.0,615350.0,38.2813,38.2813,38.248,38.2563,615350.0
2017-10-10 10:10:00,46.0,46.0,45.95,45.97,405467.0,38.2563,38.2563,38.2147,38.2314,405467.0
2017-10-10 10:15:00,45.96,45.97,45.93,45.94,530543.0,38.223,38.2314,38.1981,38.2064,530543.0
2017-10-10 10:20:00,45.94,45.95,45.91,45.94,390881.0,38.2064,38.2147,38.1815,38.2064,390881.0
2017-10-10 10:25:00,45.94,45.98,45.93,45.98,480592.0,38.2064,38.2397,38.1981,38.2397,480592.0
2017-10-10 10:30:00,45.98,45.99,45.94,45.96,630588.0,38.2397,38.248,38.2064,38.223,630588.0
2017-10-10 10:35:00,45.96,45.97,45.93,45.94,437096.0,38.223,38.2314,38.1981,38.2064,437096.0
2017-10-10 10:40:00,45.94,45.99,45.93,45.98,387664.0,38.2064,38.248,38.1981,38.2397,387664.0
2017-10-10 10:45:00,45.99,46.0,45.97,45.99,282016.0,38.248,38.2563,38.2314,38.248,282016.0
2017-10-10 10:50:00,45.98,46.01,45.98,46.01,146554.0,38.2397,38.2646,38.2397,38.2646,146554.0
2017-10-10 10:55:00,46.01,46.02,45.99,46.01,475723.0,38.2646,38.2729,38.248,38.2646,475723.0
2017-10-10 11:00:00,46.01,46.01,45.99,45.99,336698.0,38.2646,38.2646,38.248,38.248,336698.0
2017-10-10 11:05:00,46.0,46.01,45.98,46.0,279245.0,38.2563,38.2646,38.2397,38.2563,279245.0
2017-10-10 11:10:00,46.01,46.01,45.99,45.99,144998.0,38.2646,38.2646,38.248,38.248,144998.0
2017-10-10 11:15:00,46.0,46.01,45.99,46.0,202175.0,38.2563,38.2646,38.248,38.2563,202175.0
2017-10-10 11:20:00,46.0,46.01,45.97,45.99,349224.0,38.2563,38.2646,38.2314,38.248,349224.0
2017-10-10 11:25:00,45.98,45.99,45.97,45.99,170207.0,38.2397,38.248,38.2314,38.248,170207.0
2017-10-10 11:30:00,45.99,46.02,45.98,46.02,698822.0,38.248,38.2729,38.2397,38.2729,698822.0
2017-10-10 11:35:00,46.02,46.02,45.98,46.02,449294.0,38.2729,38.2729,38.2397,38.2729,449294.0
2017-10-10 11:40:00,46.02,46.02,46.0,46.01,379301.0,38.2729,38.2729,38.2563,38.2646,379301.0
2017-10-10 11:45:00,46.01,46.02,46.0,46.01,166334.0,38.2646,38.2729,38.2563,38.2646,166334.0
2017-10-10 11:50:00,46.01,46.02,45.99,46.0,198346.0,38.2646,38.2729,38.248,38.2563,198346.0
2017-10-10 11:55:00,46.0,46.0,45.95,45.97,546528.0,38.2563,38.2563,38.2147,38.2314,546528.0
2017-10-10 12:00:00,45.98,45.99,45.97,45.97,484353.0,38.2397,38.248,38.2314,38.2314,484353.0
2017-10-10 12:05:00,45.97,46.0,45.95,45.97,394636.0,38.2314,38.2563,38.2147,38.2314,394636.0
2017-10-10 12:10:00,45.97,45.97,45.94,45.95,215879.0,38.2314,38.2314,38.2064,38.2147,215879.0
2017-10-10 12:15:00,45.95,45.96,45.93,45.94,322915.0,38.2147,38.223,38.1981,38.2064,322915.0
2017-10-10 12:20:00,45.94,45.97,45.93,45.96,268696.0,38.2064,38.2314,38.1981,38.223,268696.0
2017-10-10 12:25:00,45.96,45.98,45.96,45.98,300700.0,38.223,38.2397,38.223,38.2397,300700.0
2017-10-10 12:30:00,45.98,46.0,45.97,46.0,517631.0,38.2397,38.2563,38.2314,38.2563,517631.0
2017-10-10 12:35:00,46.0,46.01,45.99,46.0,185650.0,38.2563,38.2646,38.248,38.2563,185650.0
2017-10-10 12:40:00,46.0,46.02,45.99,46.02,512061.0,38.2563,38.2729,38.248,38.2729,512061.0
2017-10-10 12:45:00,46.02,46.03,46.0,46.01,871263.0,38.2729,38.2813,38.2563,38.2646,871263.0
2017-10-10 12:50:00,46.01,46.03,46.01,46.02,222981.0,38.2646,38.2813,38.2646,38.2729,222981.0
2017-10-10 12:55:00,46.01,46.03,46.01,46.03,219066.0,38.2646,38.2813,38.2646,38.2813,219066.0
2017-10-10 13:00:00,46.02,46.04,46.0,46.01,498322.0,38.2729,38.2896,38.2563,38.2646,498322.0
2017-10-10 13:05:00,46.0,46.02,46.0,46.02,134713.0,38.2563,38.2729,38.2563,38.2729,134713.0
2017-10-10 13:10:00,46.02,46.04,46.01,46.03,222458.0,38.2729,38.2896,38.2646,38.2813,222458.0
2017-10-10 13:15:00,46.03,46.05,46.01,46.03,339165.0,38.2813,38.2979,38.2646,38.2813,339165.0
2017-10-10 13:20:00,46.04,46.04,46.02,46.02,53715.0,38.2896,38.2896,38.2729,38.2729,53715.0
2017-10-10 13:25:00,46.03,46.03,46.01,46.02,300765.0,38.2813,38.2813,38.2646,38.2729,300765.0
2017-10-10 13:30:00,46.02,46.03,46.01,46.02,208996.0,38.2729,38.2813,38.2646,38.2729,208996.0
2017-10-10 13:35:00,46.02,46.03,45.98,46.03,637734.0,38.2729,38.2813,38.2397,38.2813,637734.0
2017-10-10 13:40:00,46.03,46.06,46.01,46.03,472518.0,38.2813,38.3062,38.2646,38.2813,472518.0
2017-10-10 13:45:00,46.03,46.03,46.01,46.03,148671.0,38.2813,38.2813,38.2646,38.2813,148671.0
2017-10-10 13:50:00,46.02,46.03,46.0,46.01,351570.0,38.2729,38.2813,38.2563,38.2646,351570.0
2017-10-10 13:55:00,46.01,46.02,45.99,45.99,180151.0,38.2646,38.2729,38.248,38.248,180151.0
2017-10-10 14:00:00,46.0,46.03,45.99,46.0,233988.0,38.2563,38.2813,38.248,38.2563,233988.0
2017-10-10 14:05:00,46.0,46.01,46.0,46.0,101357.0,38.2563,38.2646,38.2563,38.2563,101357.0
2017-10-10 14:10:00,46.0,46.01,45.99,46.0,131844.0,38.2563,38.2646,38.248,38.2563,131844.0
2017-10-10 14:15:00,46.0,46.01,46.0,46.0,88694.0,38.2563,38.2646,38.2563,38.2563,88694.0
2017-10-10 14:20:00,46.0,46.01,46.0,46.01,56427.0,38.2563,38.2646,38.2563,38.2646,56427.0
2017-10-10 14:25:00,46.01,46.02,46.0,46.02,336238.0,38.2646,38.2729,38.2563,38.2729,336238.0
2017-10-10 14:30:00,46.01,46.03,46.01,46.03,343976.0,38.2646,38.2813,38.2646,38.2813,343976.0
2017-10-10 14:35:00,46.03,46.03,46.01,46.02,278572.0,38.2813,38.2813,38.2646,38.2729,278572.0
2017-10-10 14:40:00,46.02,46.03,46.01,46.02,505308.0,38.2729,38.2813,38.2646,38.2729,505308.0
2017-10-10 14:45:00,46.02,46.04,46.01,46.04,358655.0,38.2729,38.2896,38.2646,38.2896,358655.0
2017-10-10 14:50:00,46.04,46.04,46.01,46.02,208508.0,38.2896,38.2896,38.2646,38.2729,208508.0
2017-10-10 14:55:00,46.02,46.02,46.0,46.02,927562.0,38.2729,38.2729,38.2563,38.2729,927562.0
2017-10-10 15:00:00,46.02,46.04,46.01,46.03,434143.0,38.2729,38.2896,38.2646,38.2813,434143.0
2017-10-10 15:05:00,46.03,46.04,46.03,46.04,213933.0,38.2813,38.2896,38.2813,38.2896,213933.0
2017-10-10 15:10:00,46.04,46.05,46.03,46.05,582430.0,38.2896,38.2979,38.2813,38.2979,582430.0
2017-10-10 15:15:00,46.05,46.05,46.03,46.04,373373.0,38.2979,38.2979,38.2813,38.2896,373373.0
2017-10-10 15:20:00,46.04,46.04,46.03,46.04,544699.0,38.2896,38.2896,38.2813,38.2896,544699.0
2017-10-10 15:25:00,46.03,46.04,46.02,46.03,383680.0,38.2813,38.2896,38.2729,38.2813,383680.0
2017-10-10 15:30:00,46.03,46.04,46.03,46.04,137374.0,38.2813,38.2896,38.2813,38.2896,137374.0
2017-10-10 15:35:00,46.04,46.04,46.02,46.03,297618.0,38.2896,38.2896,38.2729,38.2813,297618.0
2017-10-10 15:40:00,46.04,46.05,46.03,46.05,544299.0,38.2896,38.2979,38.2813,38.2979,544299.0
2017-10-10 15:45:00,46.05,46.05,46.03,46.04,690253.0,38.2979,38.2979,38.2813,38.2896,690253.0
2017-10-10 15:50:00,46.05,46.05,46.02,46.03,1331698.0,38.2979,38.2979,38.2729,38.2813,1331698.0
2017-10-10 15:55:00,46.03,46.05,46.01,46.04,3512039.0,38.2813,38.2979,38.2646,38.2896,3512039.0
2017-10-11 09:30:00,46.04,46.1,46.03,46.07,1691402.0,38.2896,38.3395,38.2813,38.3145,1691402.0
2017-10-11 09:35:00,46.07,46.11,46.06,46.09,370413.0,38.3145,38.3478,38.3062,38.3312,370413.0
2017-10-11 09:40:00,46.08,46.09,46.05,46.07,979478.0,38.3228,38.3312,38.2979,38.3145,979478.0
2017-10-11 09:45:00,46.07,46.08,46.05,46.07,383285.0,38.3145,38.3228,38.2979,38.3145,383285.0
2017-10-11 09:50:00,46.07,46.08,46.04,46.05,204276.0,38.3145,38.3228,38.2896,38.2979,204276.0
2017-10-11 09:55:00,46.05,46.09,46.04,46.08,229284.0,38.2979,38.3312,38.2896,38.3228,229284.0
2017-10-11 10:00:00,46.08,46.13,46.07,46.12,306715.0,38.3228,38.3644,38.3145,38.3561,306715.0
2017-10-11 10:05:00,46.12,46.14,46.11,46.13,499625.0,38.3561,38.3727,38.3478,38.3644,499625.0
2017-10-11 10:10:00,46.14,46.15,46.1,46.11,429512.0,38.3727,38.3811,38.3395,38.3478,429512.0
2017-10-11 10:15:00,46.11,46.11,46.09,46.11,220042.0,38.3478,38.3478,38.3312,38.3478,220042.0
2017-10-11 10:20:00,46.11,46.13,46.1,46.12,3660667.0,38.3478,38.3644,38.3395,38.3561,3660667.0
2017-10-11 10:25:00,46.12,46.12,46.1,46.11,460881.0,38.3561,38.3561,38.3395,38.3478,460881.0
2017-10-11 10:30:00,46.11,46.13,46.1,46.13,436609.0,38.3478,38.3644,38.3395,38.3644,436609.0
2017-10-11 10:35:00,46.13,46.14,46.11,46.13,350266.0,38.3644,38.3727,38.3478,38.3644,350266.0
2017-10-11 10:40:00,46.13,46.14,46.12,46.14,206445.0,38.3644,38.3727,38.3561,38.3727,206445.0
2017-10-11 10:45:00,46.14,46.15,46.12,46.13,458328.0,38.3727,38.3811,38.3561,38.3644,458328.0
2017-10-11 10:50:00,46.13,46.14,46.11,46.13,354649.0,38.3644,38.3727,38.3478,38.3644,354649.0
2017-10-11 10:55:00,46.13,46.14,46.12,46.14,539851.0,38.3644,38.3727,38.3561,38.3727,539851.0
2017-10-11 11:00:00,46.14,46.15,46.13,46.15,232682.0,38.3727,38.3811,38.3644,38.3811,232682.0
2017-10-11 11:05:00,46.15,46.16,46.14,46.16,256779.0,38.3811,38.3894,38.3727,38.3894,256779.0
2017-10-11 11:10:00,46.16,46.16,46.14,46.16,190343.0,38.3894,38.3894,38.3727,38.3894,190343.0
2017-10-11 11:15:00,46.16,46.16,46.12,46.13,1636556.0,38.3894,38.3894,38.3561,38.3644,1636556.0
2017-10-11 11:20:00,46.12,46.14,46.11,46.13,155265.0,38.3561,38.3727,38.3478,38.3644,155265.0
2017-10-11 11:25:00,46.13,46.15,46.12,46.13,272888.0,38.3644,38.3811,38.3561,38.3644,272888.0
2017-10-11 11:30:00,46.13,46.15,46.12,46.15,207488.0,38.3644,38.3811,38.3561,38.3811,207488.0
2017-10-11 11:35:00,46.15,46.15,46.13,46.14,272649.0,38.3811,38.3811,38.3644,38.3727,272649.0
2017-10-11 11:40:00,46.14,46.14,46.11,46.13,308418.0,38.3727,38.3727,38.3478,38.3644,308418.0
2017-10-11 11:45:00,46.13,46.13,46.1,46.11,542062.0,38.3644,38.3644,38.3395,38.3478,542062.0
2017-10-11 11:50:00,46.11,46.12,46.1,46.12,140197.0,38.3478,38.3561,38.3395,38.3561,140197.0
2017-10-11 11:55:00,46.12,46.12,46.11,46.12,72607.0,38.3561,38.3561,38.3478,38.3561,72607.0
2017-10-11 12:00:00,46.12,46.14,46.11,46.13,237397.0,38.3561,38.3727,38.3478,38.3644,237397.0
2017-10-11 12:05:00,46.13,46.13,46.09,46.1,191853.0,38.3644,38.3644,38.3312,38.3395,191853.0
2017-10-11 12:10:00,46.1,46.11,46.09,46.11,345602.0,38.3395,38.3478,38.3312,38.3478,345602.0
2017-10-11 12:15:00,46.1,46.12,46.1,46.11,173848.0,38.3395,38.3561,38.3395,38.3478,173848.0
2017-10-11 12:20:00,46.12,46.12,46.11,46.11,81067.0,38.3561,38.3561,38.3478,38.3478,81067.0
2017-10-11 12:25:00,46.11,46.13,46.11,46.11,608699.0,38.3478,38.3644,38.3478,38.3478,608699.0
2017-10-11 12:30:00,46.12,46.13,46.11,46.13,123772.0,38.3561,38.3644,38.3478,38.3644,123772.0
2017-10-11 12:35:00,46.12,46.13,46.11,46.12,190034.0,38.3561,38.3644,38.3478,38.3561,190034.0
2017-10-11 12:40:00,46.12,46.13,46.11,46.13,67150.0,38.3561,38.3644,38.3478,38.3644,67150.0
2017-10-11 12:45:00,46.13,46.13,46.12,46.13,166069.0,38.3644,38.3644,38.3561,38.3644,166069.0
2017-10-11 12:50:00,46.13,46.13,46.11,46.13,263201.0,38.3644,38.3644,38.3478,38.3644,263201.0
2017-10-11 12:55:00,46.13,46.13,46.12,46.12,126801.0,38.3644,38.3644,38.3561,38.3561,126801.0
2017-10-11 13:00:00,46.12,46.13,46.12,46.13,144809.0,38.3561,38.3644,38.3561,38.3644,144809.0
2017-10-11 13:05:00,46.13,46.14,46.12,46.14,214345.0,38.3644,38.3727,38.3561,38.3727,214345.0
2017-10-11 13:10:00,46.14,46.16,46.12,46.13,299673.0,38.3727,38.3894,38.3561,38.3644,299673.0
2017-10-11 13:15:00,46.13,46.14,46.12,46.13,127100.0,38.3644,38.3727,38.3561,38.3644,127100.0
2017-10-11 13:20:00,46.13,46.13,46.1,46.11,295598.0,38.3644,38.3644,38.3395,38.3478,295598.0
2017-10-11 13:25:00,46.11,46.12,46.1,46.12,77232.0,38.3478,38.3561,38.3395,38.3561,77232.0
2017-10-11 13:30:00,46.11,46.12,46.09,46.1,699037.0,38.3478,38.3561,38.3312,38.3395,699037.0
2017-10-11 13:35:00,46.1,46.12,46.09,46.12,961313.0,38.3395,38.3561,38.3312,38.3561,961313.0
2017-10-11 13:40:00,46.12,46.12,46.11,46.12,51589.0,38.3561,38.3561,38.3478,38.3561,51589.0
2017-10-11 13:45:00,46.12,46.12,46.1,46.11,216729.0,38.3561,38.3561,38.3395,38.3478,216729.0
2017-10-11 13:50:00,46.11,46.12,46.09,46.11,207382.0,38.3478,38.3561,38.3312,38.3478,207382.0
2017-10-11 13:55:00,46.11,46.11,46.07,46.08,186310.0,38.3478,38.3478,38.3145,38.3228,186310.0
2017-10-11 14:00:00,46.08,46.18,46.08,46.13,2084220.0,38.3228,38.406,38.3228,38.3644,2084220.0
2017-10-11 14:05:00,46.13,46.18,46.13,46.17,2710312.0,38.3644,38.406,38.3644,38.3977,2710312.0
2017-10-11 14:10:00,46.17,46.18,46.16,46.17,481521.0,38.3977,38.406,38.3894,38.3977,481521.0
2017-10-11 14:15:00,46.18,46.21,46.17,46.2,491203.0,38.406,38.431,38.3977,38.4226,491203.0
2017-10-11 14:20:00,46.2,46.2,46.16,46.18,337574.0,38.4226,38.4226,38.3894,38.406,337574.0
2017-10-11 14:25:00,46.18,46.18,46.16,46.17,299566.0,38.406,38.406,38.3894,38.3977,299566.0
2017-10-11 14:30:00,46.18,46.18,46.16,46.18,396015.0,38.406,38.406,38.3894,38.406,396015.0
2017-10-11 14:35:00,46.18,46.19,46.17,46.19,369714.0,38.406,38.4143,38.3977,38.4143,369714.0
2017-10-11 14:40:00,46.18,46.19,46.16,46.17,322229.0,38.406,38.4143,38.3894,38.3977,322229.0
2017-10-11 14:45:00,46.17,46.17,46.16,46.16,100121.0,38.3977,38.3977,38.3894,38.3894,100121.0
2017-10-11 14:50:00,46.16,46.17,46.16,46.17,158399.0,38.3894,38.3977,38.3894,38.3977,158399.0
2017-10-11 14:55:00,46.17,46.19,46.16,46.18,223877.0,38.3977,38.4143,38.3894,38.406,223877.0
2017-10-11 15:00:00,46.18,46.19,46.18,46.18,218486.0,38.406,38.4143,38.406,38.406,218486.0
2017-10-11 15:05:00,46.18,46.22,46.18,46.21,606463.0,38.406,38.4393,38.406,38.431,606463.0
2017-10-11 15:10:00,46.21,46.26,46.21,46.25,2513620.0,38.431,38.4725,38.431,38.4642,2513620.0
2017-10-11 15:15:00,46.24,46.26,46.24,46.26,308652.0,38.4559,38.4725,38.4559,38.4725,308652.0
2017-10-11 15:20:00,46.26,46.27,46.23,46.23,785340.0,38.4725,38.4809,38.4476,38.4476,785340.0
2017-10-11 15:25:00,46.23,46.26,46.23,46.26,464967.0,38.4476,38.4725,38.4476,38.4725,464967.0
2017-10-11 15:30:00,46.25,46.27,46.25,46.25,396091.0,38.4642,38.4809,38.4642,38.4642,396091.0
2017-10-11 15:35:00,46.26,46.26,46.25,46.26,359107.0,38.4725,38.4725,38.4642,38.4725,359107.0
2017-10-11 15:40:00,46.25,46.26,46.24,46.25,606240.0,38.4642,38.4725,38.4559,38.4642,606240.0
2017-10-11 15:45:00,46.24,46.25,46.24,46.25,354279.0,38.4559,38.4642,38.4559,38.4642,354279.0
2017-10-11 15:50:00,46.25,46.27,46.24,46.25,931778.0,38.4642,38.4809,38.4559,38.4642,931778.0
2017-10-11 15:55:00,46.25,46.28,46.24,46.26,4058574.0,38.4642,38.4892,38.4559,38.4725,4058574.0
2017-10-12 09:30:00,46.27,46.33,46.24,46.3,867008.0,38.4809,38.5308,38.4559,38.5058,867008.0
2017-10-12 09:35:00,46.29,46.31,46.28,46.31,388961.0,38.4975,38.5141,38.4892,38.5141,388961.0
2017-10-12 09:40:00,46.31,46.32,46.28,46.3,239996.0,38.5141,38.5224,38.4892,38.5058,239996.0
2017-10-12 09:45:00,46.3,46.31,46.28,46.29,551378.0,38.5058,38.5141,38.4892,38.4975,551378.0
2017-10-12 09:50:00,46.3,46.3,46.28,46.29,194824.0,38.5058,38.5058,38.4892,38.4975,194824.0
2017-10-12 09:55:00,46.3,46.31,46.28,46.28,108094.0,38.5058,38.5141,38.4892,38.4892,108094.0
2017-10-12 10:00:00,46.29,46.3,46.26,46.3,595548.0,38.4975,38.5058,38.4725,38.5058,595548.0
2017-10-12 10:05:00,46.3,46.3,46.27,46.27,252282.0,38.5058,38.5058,38.4809,38.4809,252282.0
2017-10-12 10:10:00,46.28,46.31,46.27,46.31,358561.0,38.4892,38.5141,38.4809,38.5141,358561.0
2017-10-12 10:15:00,46.3,46.33,46.29,46.32,327333.0,38.5058,38.5308,38.4975,38.5224,327333.0
2017-10-12 10:20:00,46.32,46.34,46.31,46.32,140506.0,38.5224,38.5391,38.5141,38.5224,140506.0
2017-10-12 10:25:00,46.32,46.33,46.31,46.32,282010.0,38.5224,38.5308,38.5141,38.5224,282010.0
2017-10-12 10:30:00,46.32,46.35,46.31,46.33,215807.0,38.5224,38.5474,38.5141,38.5308,215807.0
2017-10-12 10:35:00,46.33,46.34,46.32,46.33,149427.0,38.5308,38.5391,38.5224,38.5308,149427.0
2017-10-12 10:40:00,46.33,46.34,46.32,46.32,111100.0,38.5308,38.5391,38.5224,38.5224,111100.0
2017-10-12 10:45:00,46.32,46.34,46.31,46.33,201782.0,38.5224,38.5391,38.5141,38.5308,201782.0
2017-10-12 10:50:00,46.32,46.34,46.32,46.33,417532.0,38.5224,38.5391,38.5224,38.5308,417532.0
2017-10-12 10:55:00,46.33,46.34,46.31,46.32,255702.0,38.5308,38.5391,38.5141,38.5224,255702.0
2017-10-12 11:00:00,46.32,46.33,46.31,46.33,104302.0,38.5224,38.5308,38.5141,38.5308,104302.0
2017-10-12 11:05:00,46.32,46.34,46.32,46.34,126345.0,38.5224,38.5391,38.5224,38.5391,126345.0
2017-10-12 11:10:00,46.33,46.34,46.32,46.34,104042.0,38.5308,38.5391,38.5224,38.5391,104042.0
2017-10-12 11:15:00,46.34,46.35,46.32,46.33,156903.0,38.5391,38.5474,38.5224,38.5308,156903.0
2017-10-12 11:20:00,46.33,46.34,46.32,46.34,142982.0,38.5308,38.5391,38.5224,38.5391,142982.0
2017-10-12 11:25:00,46.34,46.35,46.32,46.33,191764.0,38.5391,38.5474,38.5224,38.5308,191764.0
2017-10-12 11:30:00,46.33,46.34,46.32,46.34,95601.0,38.5308,38.5391,38.5224,38.5391,95601.0
2017-10-12 11:35:00,46.34,46.35,46.33,46.34,199946.0,38.5391,38.5474,38.5308,38.5391,199946.0
2017-10-12 11:40:00,46.34,46.35,46.34,46.35,57478.0,38.5391,38.5474,38.5391,38.5474,57478.0
2017-10-12 11:45:00,46.34,46.36,46.33,46.35,180945.0,38.5391,38.5557,38.5308,38.5474,180945.0
2017-10-12 11:50:00,46.35,46.36,46.34,46.36,113496.0,38.5474,38.5557,38.5391,38.5557,113496.0
2017-10-12 11:55:00,46.36,46.37,46.35,46.36,85731.0,38.5557,38.564,38.5474,38.5557,85731.0
2017-10-12 12:00:00,46.36,46.37,46.34,46.36,216161.0,38.5557,38.564,38.5391,38.5557,216161.0
2017-10-12 12:05:00,46.37,46.37,46.36,46.37,127995.0,38.564,38.564,38.5557,38.564,127995.0
2017-10-12 12:10:00,46.36,46.37,46.34,46.36,264681.0,38.5557,38.564,38.5391,38.5557,264681.0
2017-10-12 12:15:00,46.36,46.36,46.33,46.34,84420.0,38.5557,38.5557,38.5308,38.5391,84420.0
2017-10-12 12:20:00,46.33,46.34,46.32,46.32,95355.0,38.5308,38.5391,38.5224,38.5224,95355.0
2017-10-12 12:25:00,46.32,46.33,46.31,46.32,171430.0,38.5224,38.5308,38.5141,38.5224,171430.0
2017-10-12 12:30:00,46.31,46.35,46.31,46.35,2517513.0,38.5141,38.5474,38.5141,38.5474,2517513.0
2017-10-12 12:35:00,46.34,46.35,46.32,46.32,328628.0,38.5391,38.5474,38.5224,38.5224,328628.0
2017-10-12 12:40:00,46.32,46.33,46.31,46.32,105683.0,38.5224,38.5308,38.5141,38.5224,105683.0
2017-10-12 12:45:00,46.32,46.32,46.28,46.29,320725.0,38.5224,38.5224,38.4892,38.4975,320725.0
2017-10-12 12:50:00,46.29,46.3,46.27,46.28,86054.0,38.4975,38.5058,38.4809,38.4892,86054.0
2017-10-12 12:55:00,46.28,46.29,46.27,46.28,105986.0,38.4892,38.4975,38.4809,38.4892,105986.0
2017-10-12 13:00:00,46.28,46.29,46.28,46.29,25162.0,38.4892,38.4975,38.4892,38.4975,25162.0
2017-10-12 13:05:00,46.28,46.3,46.27,46.29,83044.0,38.4892,38.5058,38.4809,38.4975,83044.0
2017-10-12 13:10:00,46.3,46.3,46.28,46.3,37031.0,38.5058,38.5058,38.4892,38.5058,37031.0
2017-10-12 13:15:00,46.29,46.3,46.28,46.28,57181.0,38.4975,38.5058,38.4892,38.4892,57181.0
2017-10-12 13:20:00,46.29,46.31,46.28,46.3,210150.0,38.4975,38.5141,38.4892,38.5058,210150.0
2017-10-12 13:25:00,46.31,46.32,46.3,46.31,94642.0,38.5141,38.5224,38.5058,38.5141,94642.0
2017-10-12 13:30:00,46.32,46.32,46.29,46.3,249232.0,38.5224,38.5224,38.4975,38.5058,249232.0
2017-10-12 13:35:00,46.3,46.31,46.29,46.3,449517.0,38.5058,38.5141,38.4975,38.5058,449517.0
2017-10-12 13:40:00,46.3,46.3,46.28,46.29,154266.0,38.5058,38.5058,38.4892,38.4975,154266.0
2017-10-12 13:45:00,46.29,46.31,46.28,46.29,571517.0,38.4975,38.5141,38.4892,38.4975,571517.0
2017-10-12 13:50:00,46.29,46.3,46.28,46.3,138722.0,38.4975,38.5058,38.4892,38.5058,138722.0
2017-10-12 13:55:00,46.3,46.31,46.28,46.29,114267.0,38.5058,38.5141,38.4892,38.4975,114267.0
2017-10-12 14:00:00,46.29,46.31,46.28,46.3,61244.0,38.4975,38.5141,38.4892,38.5058,61244.0
2017-10-12 14:05:00,46.3,46.31,46.29,46.3,223501.0,38.5058,38.5141,38.4975,38.5058,223501.0
2017-10-12 14:10:00,46.3,46.3,46.28,46.3,104616.0,38.5058,38.5058,38.4892,38.5058,104616.0
2017-10-12 14:15:00,46.3,46.31,46.28,46.29,188183.0,38.5058,38.5141,38.4892,38.4975,188183.0
2017-10-12 14:20:00,46.29,46.3,46.28,46.29,148135.0,38.4975,38.5058,38.4892,38.4975,148135.0
2017-10-12 14:25:00,46.29,46.3,46.28,46.29,122433.0,38.4975,38.5058,38.4892,38.4975,122433.0
2017-10-12 14:30:00,46.29,46.3,46.28,46.3,164454.0,38.4975,38.5058,38.4892,38.5058,164454.0
2017-10-12 14:35:00,46.3,46.31,46.29,46.29,153433.0,38.5058,38.5141,38.4975,38.4975,153433.0
2017-10-12 14:40:00,46.29,46.3,46.28,46.29,188410.0,38.4975,38.5058,38.4892,38.4975,188410.0
2017-10-12 14:45:00,46.29,46.29,46.24,46.25,326518.0,38.4975,38.4975,38.4559,38.4642,326518.0
2017-10-12 14:50:00,46.25,46.26,46.23,46.24,767593.0,38.4642,38.4725,38.4476,38.4559,767593.0
2017-10-12 14:55:00,46.24,46.25,46.23,46.25,374637.0,38.4559,38.4642,38.4476,38.4642,374637.0
2017-10-12 15:00:00,46.25,46.27,46.24,46.26,237956.0,38.4642,38.4809,38.4559,38.4725,237956.0
2017-10-12 15:05:00,46.26,46.27,46.24,46.26,283162.0,38.4725,38.4809,38.4559,38.4725,283162.0
2017-10-12 15:10:00,46.26,46.28,46.25,46.28,158685.0,38.4725,38.4892,38.4642,38.4892,158685.0
2017-10-12 15:15:00,46.28,46.29,46.26,46.28,306120.0,38.4892,38.4975,38.4725,38.4892,306120.0
2017-10-12 15:20:00,46.28,46.29,46.27,46.28,334429.0,38.4892,38.4975,38.4809,38.4892,334429.0
2017-10-12 15:25:00,46.27,46.29,46.25,46.26,256387.0,38.4809,38.4975,38.4642,38.4725,256387.0
2017-10-12 15:30:00,46.26,46.3,46.25,46.27,2298894.0,38.4725,38.5058,38.4642,38.4809,2298894.0
2017-10-12 15:35:00,46.27,46.28,46.25,46.25,389821.0,38.4809,38.4892,38.4642,38.4642,389821.0
2017-10-12 15:40:00,46.25,46.27,46.25,46.25,268992.0,38.4642,38.4809,38.4642,38.4642,268992.0
2017-10-12 15:45:00,46.25,46.26,46.24,46.24,390332.0,38.4642,38.4725,38.4559,38.4559,390332.0
2017-10-12 15:50:00,46.25,46.25,46.22,46.24,642371.0,38.4642,38.4642,38.4393,38.4559,642371.0
2017-10-12 15:55:00,46.23,46.26,46.2,46.25,1865832.0,38.4476,38.4725,38.4226,38.4642,1865832.0
2017-10-13 09:30:00,46.66,46.67,46.61,46.63,2801139.0,38.8052,38.8135,38.7636,38.7803,2801139.0
2017-10-13 09:35:00,46.63,46.66,46.62,46.63,1452080.0,38.7803,38.8052,38.7719,38.7803,1452080.0
2017-10-13 09:40:00,46.64,46.64,46.61,46.64,2548892.0,38.7886,38.7886,38.7636,38.7886,2548892.0
2017-10-13 09:45:00,46.63,46.65,46.62,46.64,1205314.0,38.7803,38.7969,38.7719,38.7886,1205314.0
2017-10-13 09:50:00,46.64,46.66,46.63,46.64,662456.0,38.7886,38.8052,38.7803,38.7886,662456.0
2017-10-13 09:55:00,46.64,46.65,46.62,46.62,445468.0,38.7886,38.7969,38.7719,38.7719,445468.0
2017-10-13 10:00:00,46.62,46.65,46.62,46.65,529661.0,38.7719,38.7969,38.7719,38.7969,529661.0
2017-10-13 10:05:00,46.65,46.67,46.62,46.64,602019.0,38.7969,38.8135,38.7719,38.7886,602019.0
2017-10-13 10:10:00,46.64,46.65,46.6,46.61,1139298.0,38.7886,38.7969,38.7553,38.7636,1139298.0
2017-10-13 10:15:00,46.61,46.63,46.6,46.63,215901.0,38.7636,38.7803,38.7553,38.7803,215901.0
2017-10-13 10:20:00,46.63,46.69,46.62,46.66,1208850.0,38.7803,38.8302,38.7719,38.8052,1208850.0
2017-10-13 10:25:00,46.66,46.67,46.64,46.66,357620.0,38.8052,38.8135,38.7886,38.8052,357620.0
2017-10-13 10:30:00,46.66,46.67,46.64,46.66,570599.0,38.8052,38.8135,38.7886,38.8052,570599.0
2017-10-13 10:35:00,46.67,46.67,46.65,46.66,547201.0,38.8135,38.8135,38.7969,38.8052,547201.0
2017-10-13 10:40:00,46.67,46.68,46.65,46.65,726659.0,38.8135,38.8218,38.7969,38.7969,726659.0
2017-10-13 10:45:00,46.66,46.68,46.65,46.66,510720.0,38.8052,38.8218,38.7969,38.8052,510720.0
2017-10-13 10:50:00,46.66,46.66,46.61,46.63,305300.0,38.8052,38.8052,38.7636,38.7803,305300.0
2017-10-13 10:55:00,46.63,46.64,46.6,46.63,406357.0,38.7803,38.7886,38.7553,38.7803,406357.0
2017-10-13 11:00:00,46.63,46.66,46.61,46.61,1153999.0,38.7803,38.8052,38.7636,38.7636,1153999.0
2017-10-13 11:05:00,46.62,46.64,46.6,46.64,377664.0,38.7719,38.7886,38.7553,38.7886,377664.0
2017-10-13 11:10:00,46.64,46.66,46.63,46.65,196603.0,38.7886,38.8052,38.7803,38.7969,196603.0
2017-10-13 11:15:00,46.65,46.67,46.64,46.66,277894.0,38.7969,38.8135,38.7886,38.8052,277894.0
2017-10-13 11:20:00,46.66,46.68,46.65,46.68,336471.0,38.8052,38.8218,38.7969,38.8218,336471.0
2017-10-13 11:25:00,46.68,46.7,46.67,46.69,378906.0,38.8218,38.8385,38.8135,38.8302,378906.0
2017-10-13 11:30:00,46.69,46.69,46.66,46.68,232570.0,38.8302,38.8302,38.8052,38.8218,232570.0
2017-10-13 11:35:00,46.68,46.71,46.67,46.71,379376.0,38.8218,38.8468,38.8135,38.8468,379376.0
2017-10-13 11:40:00,46.7,46.71,46.68,46.69,344232.0,38.8385,38.8468,38.8218,38.8302,344232.0
2017-10-13 11:45:00,46.69,46.72,46.69,46.72,104404.0,38.8302,38.8551,38.8302,38.8551,104404.0
2017-10-13 11:50:00,46.72,46.75,46.71,46.75,789888.0,38.8551,38.8801,38.8468,38.8801,789888.0
2017-10-13 11:55:00,46.75,46.75,46.73,46.75,153248.0,38.8801,38.8801,38.8634,38.8801,153248.0
2017-10-13 12:00:00,46.75,46.75,46.74,46.74,249632.0,38.8801,38.8801,38.8717,38.8717,249632.0
2017-10-13 12:05:00,46.75,46.75,46.73,46.73,303328.0,38.8801,38.8801,38.8634,38.8634,303328.0
2017-10-13 12:10:00,46.73,46.74,46.72,46.73,346943.0,38.8634,38.8717,38.8551,38.8634,346943.0
2017-10-13 12:15:00,46.73,46.73,46.71,46.71,179451.0,38.8634,38.8634,38.8468,38.8468,179451.0
2017-10-13 12:20:00,46.71,46.72,46.7,46.71,765450.0,38.8468,38.8551,38.8385,38.8468,765450.0
2017-10-13 12:25:00,46.71,46.72,46.69,46.7,509430.0,38.8468,38.8551,38.8302,38.8385,509430.0
2017-10-13 12:30:00,46.7,46.71,46.68,46.68,615638.0,38.8385,38.8468,38.8218,38.8218,615638.0
2017-10-13 12:35:00,46.68,46.69,46.65,46.67,308651.0,38.8218,38.8302,38.7969,38.8135,308651.0
2017-10-13 12:40:00,46.67,46.67,46.65,46.66,444350.0,38.8135,38.8135,38.7969,38.8052,444350.0
2017-10-13 12:45:00,46.66,46.67,46.64,46.66,249195.0,38.8052,38.8135,38.7886,38.8052,249195.0
2017-10-13 12:50:00,46.66,46.68,46.65,46.67,191264.0,38.8052,38.8218,38.7969,38.8135,191264.0
2017-10-13 12:55:00,46.67,46.69,46.67,46.68,467872.0,38.8135,38.8302,38.8135,38.8218,467872.0
2017-10-13 13:00:00,46.69,46.69,46.67,46.69,82116.0,38.8302,38.8302,38.8135,38.8302,82116.0
2017-10-13 13:05:00,46.69,46.69,46.68,46.68,43857.0,38.8302,38.8302,38.8218,38.8218,43857.0
2017-10-13 13:10:00,46.68,46.69,46.66,46.69,283538.0,38.8218,38.8302,38.8052,38.8302,283538.0
2017-10-13 13:15:00,46.69,46.69,46.67,46.68,389763.0,38.8302,38.8302,38.8135,38.8218,389763.0
2017-10-13 13:20:00,46.68,46.71,46.68,46.71,443816.0,38.8218,38.8468,38.8218,38.8468,443816.0
2017-10-13 13:25:00,46.71,46.73,46.7,46.73,1569987.0,38.8468,38.8634,38.8385,38.8634,1569987.0
2017-10-13 13:30:00,46.73,46.73,46.72,46.73,232330.0,38.8634,38.8634,38.8551,38.8634,232330.0
2017-10-13 13:35:00,46.73,46.73,46.72,46.73,231007.0,38.8634,38.8634,38.8551,38.8634,231007.0
2017-10-13 13:40:00,46.73,46.74,46.72,46.74,291746.0,38.8634,38.8717,38.8551,38.8717,291746.0
2017-10-13 13:45:00,46.73,46.75,46.73,46.75,585083.0,38.8634,38.8801,38.8634,38.8801,585083.0
2017-10-13 13:50:00,46.75,46.75,46.73,46.74,653147.0,38.8801,38.8801,38.8634,38.8717,653147.0
2017-10-13 13:55:00,46.73,46.74,46.73,46.73,326451.0,38.8634,38.8717,38.8634,38.8634,326451.0
2017-10-13 14:00:00,46.73,46.74,46.71,46.72,383518.0,38.8634,38.8717,38.8468,38.8551,383518.0
2017-10-13 14:05:00,46.72,46.72,46.7,46.71,326922.0,38.8551,38.8551,38.8385,38.8468,326922.0
2017-10-13 14:10:00,46.71,46.72,46.7,46.71,437625.0,38.8468,38.8551,38.8385,38.8468,437625.0
2017-10-13 14:15:00,46.71,46.72,46.7,46.72,310918.0,38.8468,38.8551,38.8385,38.8551,310918.0
2017-10-13 14:20:00,46.71,46.72,46.69,46.7,497234.0,38.8468,38.8551,38.8302,38.8385,497234.0
2017-10-13 14:25:00,46.7,46.7,46.67,46.69,413080.0,38.8385,38.8385,38.8135,38.8302,413080.0
2017-10-13 14:30:00,46.69,46.69,46.67,46.68,315224.0,38.8302,38.8302,38.8135,38.8218,315224.0
2017-10-13 14:35:00,46.68,46.69,46.67,46.69,317371.0,38.8218,38.8302,38.8135,38.8302,317371.0
2017-10-13 14:40:00,46.69,46.69,46.66,46.66,331249.0,38.8302,38.8302,38.8052,38.8052,331249.0
2017-10-13 14:45:00,46.66,46.67,46.65,46.66,122663.0,38.8052,38.8135,38.7969,38.8052,122663.0
2017-10-13 14:50:00,46.66,46.67,46.65,46.67,151320.0,38.8052,38.8135,38.7969,38.8135,151320.0
2017-10-13 14:55:00,46.67,46.67,46.65,46.65,311764.0,38.8135,38.8135,38.7969,38.7969,311764.0
2017-10-13 15:00:00,46.66,46.66,46.64,46.66,242634.0,38.8052,38.8052,38.7886,38.8052,242634.0
2017-10-13 15:05:00,46.66,46.67,46.65,46.66,124099.0,38.8052,38.8135,38.7969,38.8052,124099.0
2017-10-13 15:10:00,46.66,46.69,46.65,46.68,580835.0,38.8052,38.8302,38.7969,38.8218,580835.0
2017-10-13 15:15:00,46.68,46.68,46.67,46.68,175141.0,38.8218,38.8218,38.8135,38.8218,175141.0
2017-10-13 15:20:00,46.67,46.68,46.66,46.67,246876.0,38.8135,38.8218,38.8052,38.8135,246876.0
2017-10-13 15:25:00,46.67,46.68,46.65,46.66,672181.0,38.8135,38.8218,38.7969,38.8052,672181.0
2017-10-13 15:30:00,46.66,46.67,46.64,46.66,512836.0,38.8052,38.8135,38.7886,38.8052,512836.0
2017-10-13 15:35:00,46.66,46.66,46.65,46.66,170111.0,38.8052,38.8052,38.7969,38.8052,170111.0
2017-10-13 15:40:00,46.66,46.66,46.65,46.66,343668.0,38.8052,38.8052,38.7969,38.8052,343668.0
2017-10-13 15:45:00,46.65,46.66,46.64,46.65,1151206.0,38.7969,38.8052,38.7886,38.7969,1151206.0
2017-10-13 15:50:00,46.65,46.66,46.63,46.65,1064523.0,38.7969,38.8052,38.7803,38.7969,1064523.0
2017-10-13 15:55:00,46.65,46.66,46.61,46.65,3032123.0,38.7969,38.8052,38.7636,38.7969,3032123.0
2017-10-16 09:30:00,46.77,46.81,46.76,46.79,1281844.0,38.8967,38.93,38.8884,38.9133,1281844.0
2017-10-16 09:35:00,46.79,46.8,46.75,46.76,1022495.0,38.9133,38.9216,38.8801,38.8884,1022495.0
2017-10-16 09:40:00,46.75,46.81,46.74,46.81,456490.0,38.8801,38.93,38.8717,38.93,456490.0
2017-10-16 09:45:00,46.81,46.82,46.79,46.79,691626.0,38.93,38.9383,38.9133,38.9133,691626.0
2017-10-16 09:50:00,46.79,46.81,46.77,46.78,639502.0,38.9133,38.93,38.8967,38.905,639502.0
2017-10-16 09:55:00,46.78,46.78,46.76,46.77,469335.0,38.905,38.905,38.8884,38.8967,469335.0
2017-10-16 10:00:00,46.77,46.78,46.76,46.77,302576.0,38.8967,38.905,38.8884,38.8967,302576.0
2017-10-16 10:05:00,46.77,46.77,46.72,46.73,432743.0,38.8967,38.8967,38.8551,38.8634,432743.0
2017-10-16 10:10:00,46.72,46.73,46.71,46.73,301516.0,38.8551,38.8634,38.8468,38.8634,301516.0
2017-10-16 10:15:00,46.72,46.73,46.67,46.68,419766.0,38.8551,38.8634,38.8135,38.8218,419766.0
2017-10-16 10:20:00,46.68,46.7,46.66,46.7,582686.0,38.8218,38.8385,38.8052,38.8385,582686.0
2017-10-16 10:25:00,46.69,46.72,46.68,46.72,270023.0,38.8302,38.8551,38.8218,38.8551,270023.0
2017-10-16 10:30:00,46.71,46.71,46.68,46.7,281225.0,38.8468,38.8468,38.8218,38.8385,281225.0
2017-10-16 10:35:00,46.7,46.71,46.68,46.69,409161.0,38.8385,38.8468,38.8218,38.8302,409161.0
2017-10-16 10:40:00,46.69,46.71,46.69,46.7,193404.0,38.8302,38.8468,38.8302,38.8385,193404.0
2017-10-16 10:45:00,46.7,46.71,46.68,46.71,445506.0,38.8385,38.8468,38.8218,38.8468,445506.0
2017-10-16 10:50:00,46.7,46.71,46.69,46.7,131561.0,38.8385,38.8468,38.8302,38.8385,131561.0
2017-10-16 10:55:00,46.7,46.7,46.67,46.69,462188.0,38.8385,38.8385,38.8135,38.8302,462188.0
2017-10-16 11:00:00,46.68,46.71,46.67,46.7,454467.0,38.8218,38.8468,38.8135,38.8385,454467.0
2017-10-16 11:05:00,46.7,46.7,46.68,46.7,200441.0,38.8385,38.8385,38.8218,38.8385,200441.0
2017-10-16 11:10:00,46.7,46.71,46.68,46.69,128509.0,38.8385,38.8468,38.8218,38.8302,128509.0
2017-10-16 11:15:00,46.69,46.7,46.67,46.68,283144.0,38.8302,38.8385,38.8135,38.8218,283144.0
2017-10-16 11:20:00,46.68,46.69,46.67,46.69,397019.0,38.8218,38.8302,38.8135,38.8302,397019.0
2017-10-16 11:25:00,46.69,46.72,46.68,46.71,266785.0,38.8302,38.8551,38.8218,38.8468,266785.0
2017-10-16 11:30:00,46.72,46.72,46.69,46.7,176623.0,38.8551,38.8551,38.8302,38.8385,176623.0
2017-10-16 11:35:00,46.7,46.7,46.68,46.7,131322.0,38.8385,38.8385,38.8218,38.8385,131322.0
2017-10-16 11:40:00,46.7,46.71,46.69,46.71,283693.0,38.8385,38.8468,38.8302,38.8468,283693.0
2017-10-16 11:45:00,46.7,46.71,46.68,46.7,432607.0,38.8385,38.8468,38.8218,38.8385,432607.0
2017-10-16 11:50:00,46.7,46.71,46.69,46.7,135335.0,38.8385,38.8468,38.8302,38.8385,135335.0
2017-10-16 11:55:00,46.7,46.71,46.69,46.7,75043.0,38.8385,38.8468,38.8302,38.8385,75043.0
2017-10-16 12:00:00,46.71,46.71,46.67,46.67,259063.0,38.8468,38.8468,38.8135,38.8135,259063.0
2017-10-16 12:05:00,46.68,46.68,46.65,46.66,194952.0,38.8218,38.8218,38.7969,38.8052,194952.0
2017-10-16 12:10:00,46.65,46.67,46.64,46.64,319571.0,38.7969,38.8135,38.7886,38.7886,319571.0
2017-10-16 12:15:00,46.64,46.65,46.63,46.64,132864.0,38.7886,38.7969,38.7803,38.7886,132864.0
2017-10-16 12:20:00,46.64,46.65,46.63,46.64,281134.0,38.7886,38.7969,38.7803,38.7886,281134.0
2017-10-16 12:25:00,46.64,46.64,46.62,46.64,162333.0,38.7886,38.7886,38.7719,38.7886,162333.0
2017-10-16 12:30:00,46.63,46.65,46.63,46.65,228045.0,38.7803,38.7969,38.7803,38.7969,228045.0
2017-10-16 12:35:00,46.64,46.66,46.64,46.65,149174.0,38.7886,38.8052,38.7886,38.7969,149174.0
2017-10-16 12:40:00,46.66,46.67,46.65,46.65,137337.0,38.8052,38.8135,38.7969,38.7969,137337.0
2017-10-16 12:45:00,46.65,46.67,46.65,46.66,111830.0,38.7969,38.8135,38.7969,38.8052,111830.0
2017-10-16 12:50:00,46.66,46.67,46.65,46.67,83903.0,38.8052,38.8135,38.7969,38.8135,83903.0
2017-10-16 12:55:00,46.67,46.68,46.65,46.66,504906.0,38.8135,38.8218,38.7969,38.8052,504906.0
2017-10-16 13:00:00,46.66,46.67,46.64,46.65,879951.0,38.8052,38.8135,38.7886,38.7969,879951.0
2017-10-16 13:05:00,46.66,46.66,46.64,46.65,128230.0,38.8052,38.8052,38.7886,38.7969,128230.0
2017-10-16 13:10:00,46.65,46.66,46.64,46.66,86420.0,38.7969,38.8052,38.7886,38.8052,86420.0
2017-10-16 13:15:00,46.66,46.68,46.66,46.66,193349.0,38.8052,38.8218,38.8052,38.8052,193349.0
2017-10-16 13:20:00,46.67,46.67,46.65,46.66,110390.0,38.8135,38.8135,38.7969,38.8052,110390.0
2017-10-16 13:25:00,46.65,46.67,46.65,46.66,158565.0,38.7969,38.8135,38.7969,38.8052,158565.0
2017-10-16 13:30:00,46.66,46.68,46.66,46.68,253772.0,38.8052,38.8218,38.8052,38.8218,253772.0
2017-10-16 13:35:00,46.68,46.68,46.67,46.68,57564.0,38.8218,38.8218,38.8135,38.8218,57564.0
2017-10-16 13:40:00,46.68,46.71,46.67,46.7,577549.0,38.8218,38.8468,38.8135,38.8385,577549.0
2017-10-16 13:45:00,46.71,46.71,46.69,46.71,147323.0,38.8468,38.8468,38.8302,38.8468,147323.0
2017-10-16 13:50:00,46.71,46.71,46.7,46.71,159936.0,38.8468,38.8468,38.8385,38.8468,159936.0
2017-10-16 13:55:00,46.71,46.71,46.67,46.68,195931.0,38.8468,38.8468,38.8135,38.8218,195931.0
2017-10-16 14:00:00,46.68,46.7,46.67,46.68,225556.0,38.8218,38.8385,38.8135,38.8218,225556.0
2017-10-16 14:05:00,46.69,46.7,46.68,46.7,155834.0,38.8302,38.8385,38.8218,38.8385,155834.0
2017-10-16 14:10:00,46.7,46.7,46.64,46.65,482853.0,38.8385,38.8385,38.7886,38.7969,482853.0
2017-10-16 14:15:00,46.65,46.67,46.64,46.66,97975.0,38.7969,38.8135,38.7886,38.8052,97975.0
2017-10-16 14:20:00,46.67,46.69,46.66,46.69,212913.0,38.8135,38.8302,38.8052,38.8302,212913.0
2017-10-16 14:25:00,46.68,46.69,46.67,46.67,167466.0,38.8218,38.8302,38.8135,38.8135,167466.0
2017-10-16 14:30:00,46.68,46.68,46.66,46.66,231806.0,38.8218,38.8218,38.8052,38.8052,231806.0
2017-10-16 14:35:00,46.66,46.67,46.64,46.64,132563.0,38.8052,38.8135,38.7886,38.7886,132563.0
2017-10-16 14:40:00,46.65,46.66,46.64,46.66,181800.0,38.7969,38.8052,38.7886,38.8052,181800.0
2017-10-16 14:45:00,46.66,46.67,46.65,46.67,111103.0,38.8052,38.8135,38.7969,38.8135,111103.0
2017-10-16 14:50:00,46.67,46.68,46.66,46.67,220179.0,38.8135,38.8218,38.8052,38.8135,220179.0
2017-10-16 14:55:00,46.67,46.68,46.65,46.66,228509.0,38.8135,38.8218,38.7969,38.8052,228509.0
2017-10-16 15:00:00,46.66,46.67,46.65,46.66,391300.0,38.8052,38.8135,38.7969,38.8052,391300.0
2017-10-16 15:05:00,46.66,46.67,46.64,46.66,582073.0,38.8052,38.8135,38.7886,38.8052,582073.0
2017-10-16 15:10:00,46.66,46.67,46.66,46.67,126757.0,38.8052,38.8135,38.8052,38.8135,126757.0
2017-10-16 15:15:00,46.66,46.67,46.66,46.67,85198.0,38.8052,38.8135,38.8052,38.8135,85198.0
2017-10-16 15:20:00,46.67,46.68,46.66,46.68,328008.0,38.8135,38.8218,38.8052,38.8218,328008.0
2017-10-16 15:25:00,46.68,46.68,46.67,46.68,286192.0,38.8218,38.8218,38.8135,38.8218,286192.0
2017-10-16 15:30:00,46.68,46.68,46.67,46.68,364643.0,38.8218,38.8218,38.8135,38.8218,364643.0
2017-10-16 15:35:00,46.68,46.69,46.66,46.67,891718.0,38.8218,38.8302,38.8052,38.8135,891718.0
2017-10-16 15:40:00,46.67,46.67,46.65,46.67,570072.0,38.8135,38.8135,38.7969,38.8135,570072.0
2017-10-16 15:45:00,46.67,46.67,46.65,46.66,778079.0,38.8135,38.8135,38.7969,38.8052,778079.0
2017-10-16 15:50:00,46.66,46.66,46.65,46.66,672756.0,38.8052,38.8052,38.7969,38.8052,672756.0
2017-10-16 15:55:00,46.66,46.69,46.62,46.62,3832033.0,38.8052,38.8302,38.7719,38.7719,3832033.0
2017-10-17 09:30:00,46.51,46.53,46.46,46.47,965598.0,38.6805,38.6971,38.6389,38.6472,965598.0
2017-10-17 09:35:00,46.47,46.47,46.45,46.46,398263.0,38.6472,38.6472,38.6306,38.6389,398263.0
2017-10-17 09:40:00,46.47,46.48,46.45,46.48,367035.0,38.6472,38.6555,38.6306,38.6555,367035.0
2017-10-17 09:45:00,46.48,46.48,46.44,46.46,646148.0,38.6555,38.6555,38.6222,38.6389,646148.0
2017-10-17 09:50:00,46.46,46.47,46.43,46.43,336847.0,38.6389,38.6472,38.6139,38.6139,336847.0
2017-10-17 09:55:00,46.44,46.45,46.43,46.44,299327.0,38.6222,38.6306,38.6139,38.6222,299327.0
2017-10-17 10:00:00,46.44,46.44,46.38,46.42,1045616.0,38.6222,38.6222,38.5723,38.6056,1045616.0
2017-10-17 10:05:00,46.43,46.43,46.41,46.42,563061.0,38.6139,38.6139,38.5973,38.6056,563061.0
2017-10-17 10:10:00,46.42,46.43,46.41,46.41,284937.0,38.6056,38.6139,38.5973,38.5973,284937.0
2017-10-17 10:15:00,46.41,46.42,46.39,46.4,482555.0,38.5973,38.6056,38.5807,38.589,482555.0
2017-10-17 10:20:00,46.39,46.4,46.38,46.39,504848.0,38.5807,38.589,38.5723,38.5807,504848.0
2017-10-17 10:25:00,46.39,46.39,46.35,46.37,435604.0,38.5807,38.5807,38.5474,38.564,435604.0
2017-10-17 10:30:00,46.37,46.37,46.35,46.36,187096.0,38.564,38.564,38.5474,38.5557,187096.0
2017-10-17 10:35:00,46.35,46.37,46.34,46.34,287853.0,38.5474,38.564,38.5391,38.5391,287853.0
2017-10-17 10:40:00,46.34,46.35,46.29,46.32,736477.0,38.5391,38.5474,38.4975,38.5224,736477.0
2017-10-17 10:45:00,46.32,46.34,46.3,46.34,420769.0,38.5224,38.5391,38.5058,38.5391,420769.0
2017-10-17 10:50:00,46.34,46.35,46.33,46.35,208453.0,38.5391,38.5474,38.5308,38.5474,208453.0
2017-10-17 10:55:00,46.34,46.35,46.32,46.33,204427.0,38.5391,38.5474,38.5224,38.5308,204427.0
2017-10-17 11:00:00,46.33,46.36,46.32,46.36,226904.0,38.5308,38.5557,38.5224,38.5557,226904.0
2017-10-17 11:05:00,46.36,46.38,46.35,46.38,244787.0,38.5557,38.5723,38.5474,38.5723,244787.0
2017-10-17 11:10:00,46.38,46.38,46.35,46.37,263881.0,38.5723,38.5723,38.5474,38.564,263881.0
2017-10-17 11:15:00,46.37,46.4,46.36,46.39,294899.0,38.564,38.589,38.5557,38.5807,294899.0
2017-10-17 11:20:00,46.39,46.39,46.38,46.39,135699.0,38.5807,38.5807,38.5723,38.5807,135699.0
2017-10-17 11:25:00,46.39,46.4,46.38,46.39,294345.0,38.5807,38.589,38.5723,38.5807,294345.0
2017-10-17 11:30:00,46.39,46.4,46.36,46.37,424455.0,38.5807,38.589,38.5557,38.564,424455.0
2017-10-17 11:35:00,46.37,46.37,46.35,46.36,141096.0,38.564,38.564,38.5474,38.5557,141096.0
2017-10-17 11:40:00,46.37,46.37,46.35,46.37,120722.0,38.564,38.564,38.5474,38.564,120722.0
2017-10-17 11:45:00,46.36,46.36,46.35,46.36,163929.0,38.5557,38.5557,38.5474,38.5557,163929.0
2017-10-17 11:50:00,46.35,46.36,46.34,46.34,272256.0,38.5474,38.5557,38.5391,38.5391,272256.0
2017-10-17 11:55:00,46.34,46.36,46.34,46.36,175837.0,38.5391,38.5557,38.5391,38.5557,175837.0
2017-10-17 12:00:00,46.36,46.37,46.35,46.35,118987.0,38.5557,38.564,38.5474,38.5474,118987.0
2017-10-17 12:05:00,46.36,46.4,46.35,46.4,284623.0,38.5557,38.589,38.5474,38.589,284623.0
2017-10-17 12:10:00,46.4,46.41,46.39,46.41,82138.0,38.589,38.5973,38.5807,38.5973,82138.0
2017-10-17 12:15:00,46.41,46.41,46.4,46.41,96145.0,38.5973,38.5973,38.589,38.5973,96145.0
2017-10-17 12:20:00,46.41,46.42,46.39,46.41,234058.0,38.5973,38.6056,38.5807,38.5973,234058.0
2017-10-17 12:25:00,46.41,46.43,46.41,46.42,374053.0,38.5973,38.6139,38.5973,38.6056,374053.0
2017-10-17 12:30:00,46.42,46.43,46.41,46.42,203044.0,38.6056,38.6139,38.5973,38.6056,203044.0
2017-10-17 12:35:00,46.43,46.45,46.42,46.45,213807.0,38.6139,38.6306,38.6056,38.6306,213807.0
2017-10-17 12:40:00,46.45,46.47,46.44,46.46,413872.0,38.6306,38.6472,38.6222,38.6389,413872.0
2017-10-17 12:45:00,46.47,46.47,46.46,46.46,216139.0,38.6472,38.6472,38.6389,38.6389,216139.0
2017-10-17 12:50:00,46.47,46.47,46.44,46.45,128571.0,38.6472,38.6472,38.6222,38.6306,128571.0
2017-10-17 12:55:00,46.45,46.45,46.41,46.41,329630.0,38.6306,38.6306,38.5973,38.5973,329630.0
2017-10-17 13:00:00,46.41,46.45,46.41,46.44,177386.0,38.5973,38.6306,38.5973,38.6222,177386.0
2017-10-17 13:05:00,46.44,46.45,46.43,46.44,71387.0,38.6222,38.6306,38.6139,38.6222,71387.0
2017-10-17 13:10:00,46.44,46.45,46.43,46.44,122666.0,38.6222,38.6306,38.6139,38.6222,122666.0
2017-10-17 13:15:00,46.44,46.45,46.43,46.44,98939.0,38.6222,38.6306,38.6139,38.6222,98939.0
2017-10-17 13:20:00,46.44,46.44,46.42,46.43,1989574.0,38.6222,38.6222,38.6056,38.6139,1989574.0
2017-10-17 13:25:00,46.43,46.43,46.4,46.41,487421.0,38.6139,38.6139,38.589,38.5973,487421.0
2017-10-17 13:30:00,46.41,46.42,46.39,46.41,380139.0,38.5973,38.6056,38.5807,38.5973,380139.0
2017-10-17 13:35:00,46.41,46.42,46.4,46.41,269607.0,38.5973,38.6056,38.589,38.5973,269607.0
2017-10-17 13:40:00,46.41,46.42,46.4,46.42,156785.0,38.5973,38.6056,38.589,38.6056,156785.0
2017-10-17 13:45:00,46.41,46.42,46.41,46.41,139475.0,38.5973,38.6056,38.5973,38.5973,139475.0
2017-10-17 13:50:00,46.41,46.42,46.41,46.41,85645.0,38.5973,38.6056,38.5973,38.5973,85645.0
2017-10-17 13:55:00,46.41,46.42,46.41,46.41,42718.0,38.5973,38.6056,38.5973,38.5973,42718.0
2017-10-17 14:00:00,46.41,46.43,46.41,46.43,448480.0,38.5973,38.6139,38.5973,38.6139,448480.0
2017-10-17 14:05:00,46.42,46.44,46.42,46.44,285247.0,38.6056,38.6222,38.6056,38.6222,285247.0
2017-10-17 14:10:00,46.44,46.46,46.43,46.46,256445.0,38.6222,38.6389,38.6139,38.6389,256445.0
2017-10-17 14:15:00,46.46,46.46,46.45,46.45,52138.0,38.6389,38.6389,38.6306,38.6306,52138.0
2017-10-17 14:20:00,46.46,46.46,46.45,46.46,71507.0,38.6389,38.6389,38.6306,38.6389,71507.0
2017-10-17 14:25:00,46.46,46.46,46.44,46.45,168206.0,38.6389,38.6389,38.6222,38.6306,168206.0
2017-10-17 14:30:00,46.45,46.45,46.43,46.44,340923.0,38.6306,38.6306,38.6139,38.6222,340923.0
2017-10-17 14:35:00,46.44,46.45,46.43,46.44,217963.0,38.6222,38.6306,38.6139,38.6222,217963.0
2017-10-17 14:40:00,46.44,46.45,46.43,46.43,265497.0,38.6222,38.6306,38.6139,38.6139,265497.0
2017-10-17 14:45:00,46.44,46.44,46.43,46.44,42213.0,38.6222,38.6222,38.6139,38.6222,42213.0
2017-10-17 14:50:00,46.44,46.44,46.43,46.43,97618.0,38.6222,38.6222,38.6139,38.6139,97618.0
2017-10-17 14:55:00,46.44,46.44,46.41,46.41,206953.0,38.6222,38.6222,38.5973,38.5973,206953.0
2017-10-17 15:00:00,46.41,46.45,46.41,46.45,284781.0,38.5973,38.6306,38.5973,38.6306,284781.0
2017-10-17 15:05:00,46.44,46.46,46.44,46.45,262890.0,38.6222,38.6389,38.6222,38.6306,262890.0
2017-10-17 15:10:00,46.45,46.48,46.44,46.46,254324.0,38.6306,38.6555,38.6222,38.6389,254324.0
2017-10-17 15:15:00,46.46,46.47,46.45,46.46,203983.0,38.6389,38.6472,38.6306,38.6389,203983.0
2017-10-17 15:20:00,46.46,46.47,46.45,46.47,150020.0,38.6389,38.6472,38.6306,38.6472,150020.0
2017-10-17 15:25:00,46.47,46.47,46.45,46.47,255803.0,38.6472,38.6472,38.6306,38.6472,255803.0
2017-10-17 15:30:00,46.47,46.48,46.46,46.47,301412.0,38.6472,38.6555,38.6389,38.6472,301412.0
2017-10-17 15:35:00,46.47,46.48,46.46,46.48,122553.0,38.6472,38.6555,38.6389,38.6555,122553.0
2017-10-17 15:40:00,46.48,46.48,46.46,46.46,595629.0,38.6555,38.6555,38.6389,38.6389,595629.0
2017-10-17 15:45:00,46.47,46.47,46.44,46.45,1140491.0,38.6472,38.6472,38.6222,38.6306,1140491.0
2017-10-17 15:50:00,46.45,46.46,46.43,46.45,1156078.0,38.6306,38.6389,38.6139,38.6306,1156078.0
2017-10-17 15:55:00,46.45,46.45,46.38,46.4,4696098.0,38.6306,38.6306,38.5723,38.589,4696098.0
2017-10-18 09:30:00,46.55,46.65,46.52,46.56,1728507.0,38.7137,38.7969,38.6888,38.722,1728507.0
2017-10-18 09:35:00,46.57,46.57,46.53,46.55,358989.0,38.7304,38.7304,38.6971,38.7137,358989.0
2017-10-18 09:40:00,46.55,46.55,46.52,46.54,452517.0,38.7137,38.7137,38.6888,38.7054,452517.0
2017-10-18 09:45:00,46.54,46.54,46.47,46.47,562851.0,38.7054,38.7054,38.6472,38.6472,562851.0
2017-10-18 09:50:00,46.48,46.48,46.44,46.45,517675.0,38.6555,38.6555,38.6222,38.6306,517675.0
2017-10-18 09:55:00,46.45,46.45,46.42,46.44,1155103.0,38.6306,38.6306,38.6056,38.6222,1155103.0
2017-10-18 10:00:00,46.44,46.44,46.42,46.43,610863.0,38.6222,38.6222,38.6056,38.6139,610863.0
2017-10-18 10:05:00,46.43,46.44,46.41,46.42,733814.0,38.6139,38.6222,38.5973,38.6056,733814.0
2017-10-18 10:10:00,46.42,46.45,46.41,46.45,373779.0,38.6056,38.6306,38.5973,38.6306,373779.0
2017-10-18 10:15:00,46.45,46.46,46.43,46.46,437274.0,38.6306,38.6389,38.6139,38.6389,437274.0
2017-10-18 10:20:00,46.46,46.48,46.44,46.47,220582.0,38.6389,38.6555,38.6222,38.6472,220582.0
2017-10-18 10:25:00,46.47,46.5,46.46,46.5,260425.0,38.6472,38.6721,38.6389,38.6721,260425.0
2017-10-18 10:30:00,46.49,46.52,46.48,46.51,394439.0,38.6638,38.6888,38.6555,38.6805,394439.0
2017-10-18 10:35:00,46.51,46.52,46.47,46.47,222936.0,38.6805,38.6888,38.6472,38.6472,222936.0
2017-10-18 10:40:00,46.48,46.5,46.47,46.5,88441.0,38.6555,38.6721,38.6472,38.6721,88441.0
2017-10-18 10:45:00,46.49,46.53,46.49,46.51,1319075.0,38.6638,38.6971,38.6638,38.6805,1319075.0
2017-10-18 10:50:00,46.51,46.54,46.5,46.53,1068906.0,38.6805,38.7054,38.6721,38.6971,1068906.0
2017-10-18 10:55:00,46.53,46.53,46.5,46.52,1042267.0,38.6971,38.6971,38.6721,38.6888,1042267.0
2017-10-18 11:00:00,46.52,46.52,46.49,46.49,268288.0,38.6888,38.6888,38.6638,38.6638,268288.0
2017-10-18 11:05:00,46.49,46.5,46.46,46.47,289715.0,38.6638,38.6721,38.6389,38.6472,289715.0
2017-10-18 11:10:00,46.47,46.5,46.46,46.49,2048252.0,38.6472,38.6721,38.6389,38.6638,2048252.0
2017-10-18 11:15:00,46.5,46.5,46.44,46.45,386612.0,38.6721,38.6721,38.6222,38.6306,386612.0
2017-10-18 11:20:00,46.45,46.45,46.43,46.43,122768.0,38.6306,38.6306,38.6139,38.6139,122768.0
2017-10-18 11:25:00,46.44,46.45,46.43,46.45,312756.0,38.6222,38.6306,38.6139,38.6306,312756.0
2017-10-18 11:30:00,46.45,46.49,46.42,46.47,2360849.0,38.6306,38.6638,38.6056,38.6472,2360849.0
2017-10-18 11:35:00,46.47,46.48,46.43,46.47,455934.0,38.6472,38.6555,38.6139,38.6472,455934.0
2017-10-18 11:40:00,46.47,46.48,46.45,46.48,396075.0,38.6472,38.6555,38.6306,38.6555,396075.0
2017-10-18 11:45:00,46.48,46.49,46.47,46.48,732396.0,38.6555,38.6638,38.6472,38.6555,732396.0
2017-10-18 11:50:00,46.48,46.49,46.47,46.49,40220.0,38.6555,38.6638,38.6472,38.6638,40220.0
2017-10-18 11:55:00,46.48,46.49,46.48,46.48,40232.0,38.6555,38.6638,38.6555,38.6555,40232.0
2017-10-18 12:00:00,46.48,46.5,46.48,46.5,134291.0,38.6555,38.6721,38.6555,38.6721,134291.0
2017-10-18 12:05:00,46.5,46.51,46.49,46.5,152089.0,38.6721,38.6805,38.6638,38.6721,152089.0
2017-10-18 12:10:00,46.5,46.51,46.5,46.51,53481.0,38.6721,38.6805,38.6721,38.6805,53481.0
2017-10-18 12:15:00,46.51,46.53,46.5,46.52,734718.0,38.6805,38.6971,38.6721,38.6888,734718.0
2017-10-18 12:20:00,46.53,46.56,46.52,46.55,151457.0,38.6971,38.722,38.6888,38.7137,151457.0
2017-10-18 12:25:00,46.56,46.58,46.56,46.57,189898.0,38.722,38.7387,38.722,38.7304,189898.0
2017-10-18 12:30:00,46.58,46.59,46.57,46.58,140284.0,38.7387,38.747,38.7304,38.7387,140284.0
2017-10-18 12:35:00,46.58,46.58,46.57,46.58,59328.0,38.7387,38.7387,38.7304,38.7387,59328.0
2017-10-18 12:40:00,46.57,46.59,46.57,46.59,180970.0,38.7304,38.747,38.7304,38.747,180970.0
2017-10-18 12:45:00,46.59,46.6,46.57,46.59,187844.0,38.747,38.7553,38.7304,38.747,187844.0
2017-10-18 12:50:00,46.59,46.6,46.58,46.59,138620.0,38.747,38.7553,38.7387,38.747,138620.0
2017-10-18 12:55:00,46.59,46.59,46.57,46.58,69979.0,38.747,38.747,38.7304,38.7387,69979.0
2017-10-18 13:00:00,46.58,46.59,46.57,46.59,55198.0,38.7387,38.747,38.7304,38.747,55198.0
2017-10-18 13:05:00,46.59,46.6,46.58,46.59,103350.0,38.747,38.7553,38.7387,38.747,103350.0
2017-10-18 13:10:00,46.59,46.59,46.58,46.59,35151.0,38.747,38.747,38.7387,38.747,35151.0
2017-10-18 13:15:00,46.58,46.6,46.58,46.59,257269.0,38.7387,38.7553,38.7387,38.747,257269.0
2017-10-18 13:20:00,46.59,46.59,46.58,46.59,131113.0,38.747,38.747,38.7387,38.747,131113.0
2017-10-18 13:25:00,46.59,46.59,46.57,46.59,165458.0,38.747,38.747,38.7304,38.747,165458.0
2017-10-18 13:30:00,46.59,46.6,46.58,46.59,243540.0,38.747,38.7553,38.7387,38.747,243540.0
2017-10-18 13:35:00,46.59,46.61,46.59,46.61,130181.0,38.747,38.7636,38.747,38.7636,130181.0
2017-10-18 13:40:00,46.61,46.61,46.6,46.61,59978.0,38.7636,38.7636,38.7553,38.7636,59978.0
2017-10-18 13:45:00,46.61,46.62,46.6,46.62,161303.0,38.7636,38.7719,38.7553,38.7719,161303.0
2017-10-18 13:50:00,46.62,46.62,46.6,46.62,164461.0,38.7719,38.7719,38.7553,38.7719,164461.0
2017-10-18 13:55:00,46.62,46.62,46.6,46.61,155370.0,38.7719,38.7719,38.7553,38.7636,155370.0
2017-10-18 14:00:00,46.61,46.62,46.61,46.62,88041.0,38.7636,38.7719,38.7636,38.7719,88041.0
2017-10-18 14:05:00,46.62,46.63,46.6,46.6,136667.0,38.7719,38.7803,38.7553,38.7553,136667.0
2017-10-18 14:10:00,46.61,46.63,46.6,46.62,224666.0,38.7636,38.7803,38.7553,38.7719,224666.0
2017-10-18 14:15:00,46.62,46.63,46.6,46.61,111968.0,38.7719,38.7803,38.7553,38.7636,111968.0
2017-10-18 14:20:00,46.61,46.63,46.6,46.63,104945.0,38.7636,38.7803,38.7553,38.7803,104945.0
2017-10-18 14:25:00,46.63,46.65,46.62,46.64,138203.0,38.7803,38.7969,38.7719,38.7886,138203.0
2017-10-18 14:30:00,46.65,46.65,46.63,46.64,183014.0,38.7969,38.7969,38.7803,38.7886,183014.0
2017-10-18 14:35:00,46.64,46.65,46.63,46.64,110390.0,38.7886,38.7969,38.7803,38.7886,110390.0
2017-10-18 14:40:00,46.64,46.64,46.62,46.63,92167.0,38.7886,38.7886,38.7719,38.7803,92167.0
2017-10-18 14:45:00,46.63,46.63,46.61,46.62,163226.0,38.7803,38.7803,38.7636,38.7719,163226.0
2017-10-18 14:50:00,46.62,46.63,46.61,46.61,120312.0,38.7719,38.7803,38.7636,38.7636,120312.0
2017-10-18 14:55:00,46.62,46.64,46.61,46.64,127257.0,38.7719,38.7886,38.7636,38.7886,127257.0
2017-10-18 15:00:00,46.64,46.64,46.62,46.63,187518.0,38.7886,38.7886,38.7719,38.7803,187518.0
2017-10-18 15:05:00,46.63,46.64,46.61,46.62,304048.0,38.7803,38.7886,38.7636,38.7719,304048.0
2017-10-18 15:10:00,46.62,46.63,46.61,46.63,115399.0,38.7719,38.7803,38.7636,38.7803,115399.0
2017-10-18 15:15:00,46.63,46.64,46.62,46.63,197373.0,38.7803,38.7886,38.7719,38.7803,197373.0
2017-10-18 15:20:00,46.63,46.64,46.62,46.62,101377.0,38.7803,38.7886,38.7719,38.7719,101377.0
2017-10-18 15:25:00,46.62,46.64,46.61,46.64,612869.0,38.7719,38.7886,38.7636,38.7886,612869.0
2017-10-18 15:30:00,46.63,46.63,46.59,46.59,501036.0,38.7803,38.7803,38.747,38.747,501036.0
2017-10-18 15:35:00,46.6,46.6,46.58,46.58,544529.0,38.7553,38.7553,38.7387,38.7387,544529.0
2017-10-18 15:40:00,46.58,46.59,46.56,46.56,493369.0,38.7387,38.747,38.722,38.722,493369.0
2017-10-18 15:45:00,46.56,46.57,46.54,46.55,482007.0,38.722,38.7304,38.7054,38.7137,482007.0
2017-10-18 15:50:00,46.54,46.54,46.5,46.51,755769.0,38.7054,38.7054,38.6721,38.6805,755769.0
2017-10-18 15:55:00,46.51,46.51,46.46,46.5,2284616.0,38.6805,38.6805,38.6389,38.6721,2284616.0
2017-10-19 09:30:00,46.02,46.08,45.98,46.03,2199501.0,38.2729,38.3228,38.2397,38.2813,2199501.0
2017-10-19 09:35:00,46.03,46.05,45.98,45.99,991300.0,38.2813,38.2979,38.2397,38.248,991300.0
2017-10-19 09:40:00,46.0,46.0,45.94,45.98,660502.0,38.2563,38.2563,38.2064,38.2397,660502.0
2017-10-19 09:45:00,45.98,45.98,45.93,45.93,195703.0,38.2397,38.2397,38.1981,38.1981,195703.0
2017-10-19 09:50:00,45.93,45.96,45.9,45.95,2875502.0,38.1981,38.223,38.1731,38.2147,2875502.0
2017-10-19 09:55:00,45.95,45.95,45.91,45.94,606376.0,38.2147,38.2147,38.1815,38.2064,606376.0
2017-10-19 10:00:00,45.94,45.95,45.89,45.92,502913.0,38.2064,38.2147,38.1648,38.1898,502913.0
2017-10-19 10:05:00,45.91,45.93,45.89,45.91,433205.0,38.1815,38.1981,38.1648,38.1815,433205.0
2017-10-19 10:10:00,45.91,45.97,45.89,45.97,753017.0,38.1815,38.2314,38.1648,38.2314,753017.0
2017-10-19 10:15:00,45.96,45.99,45.95,45.98,760729.0,38.223,38.248,38.2147,38.2397,760729.0
2017-10-19 10:20:00,45.98,46.0,45.95,45.96,1253863.0,38.2397,38.2563,38.2147,38.223,1253863.0
2017-10-19 10:25:00,45.96,45.98,45.94,45.97,877516.0,38.223,38.2397,38.2064,38.2314,877516.0
2017-10-19 10:30:00,45.97,45.98,45.95,45.98,676358.0,38.2314,38.2397,38.2147,38.2397,676358.0
2017-10-19 10:35:00,45.97,45.98,45.92,45.95,719087.0,38.2314,38.2397,38.1898,38.2147,719087.0
2017-10-19 10:40:00,45.95,45.99,45.93,45.98,462706.0,38.2147,38.248,38.1981,38.2397,462706.0
2017-10-19 10:45:00,45.98,46.0,45.98,46.0,642141.0,38.2397,38.2563,38.2397,38.2563,642141.0
2017-10-19 10:50:00,46.0,46.04,45.99,46.03,443135.0,38.2563,38.2896,38.248,38.2813,443135.0
2017-10-19 10:55:00,46.03,46.06,46.02,46.06,422859.0,38.2813,38.3062,38.2729,38.3062,422859.0
2017-10-19 11:00:00,46.06,46.07,46.04,46.05,272085.0,38.3062,38.3145,38.2896,38.2979,272085.0
2017-10-19 11:05:00,46.05,46.08,46.03,46.04,241436.0,38.2979,38.3228,38.2813,38.2896,241436.0
2017-10-19 11:10:00,46.04,46.06,46.02,46.05,205920.0,38.2896,38.3062,38.2729,38.2979,205920.0
2017-10-19 11:15:00,46.05,46.06,46.03,46.05,131999.0,38.2979,38.3062,38.2813,38.2979,131999.0
2017-10-19 11:20:00,46.04,46.05,46.04,46.04,1408748.0,38.2896,38.2979,38.2896,38.2896,1408748.0
2017-10-19 11:25:00,46.04,46.05,46.02,46.03,537180.0,38.2896,38.2979,38.2729,38.2813,537180.0
2017-10-19 11:30:00,46.03,46.08,46.02,46.07,459211.0,38.2813,38.3228,38.2729,38.3145,459211.0
2017-10-19 11:35:00,46.07,46.07,46.04,46.06,207675.0,38.3145,38.3145,38.2896,38.3062,207675.0
2017-10-19 11:40:00,46.05,46.06,46.02,46.02,682024.0,38.2979,38.3062,38.2729,38.2729,682024.0
2017-10-19 11:45:00,46.02,46.03,46.01,46.02,103010.0,38.2729,38.2813,38.2646,38.2729,103010.0
2017-10-19 11:50:00,46.02,46.03,46.01,46.03,59106.0,38.2729,38.2813,38.2646,38.2813,59106.0
2017-10-19 11:55:00,46.03,46.03,45.99,46.0,189031.0,38.2813,38.2813,38.248,38.2563,189031.0
2017-10-19 12:00:00,46.0,46.0,45.96,45.97,247502.0,38.2563,38.2563,38.223,38.2314,247502.0
2017-10-19 12:05:00,45.97,45.98,45.95,45.96,199507.0,38.2314,38.2397,38.2147,38.223,199507.0
2017-10-19 12:10:00,45.96,45.98,45.95,45.97,135443.0,38.223,38.2397,38.2147,38.2314,135443.0
2017-10-19 12:15:00,45.97,45.99,45.97,45.99,98941.0,38.2314,38.248,38.2314,38.248,98941.0
2017-10-19 12:20:00,45.98,45.99,45.97,45.98,90949.0,38.2397,38.248,38.2314,38.2397,90949.0
2017-10-19 12:25:00,45.98,46.0,45.97,46.0,238836.0,38.2397,38.2563,38.2314,38.2563,238836.0
2017-10-19 12:30:00,46.0,46.0,45.98,46.0,209184.0,38.2563,38.2563,38.2397,38.2563,209184.0
2017-10-19 12:35:00,46.0,46.0,45.97,45.98,242640.0,38.2563,38.2563,38.2314,38.2397,242640.0
2017-10-19 12:40:00,45.98,45.98,45.96,45.98,142087.0,38.2397,38.2397,38.223,38.2397,142087.0
2017-10-19 12:45:00,45.98,45.99,45.96,45.97,327383.0,38.2397,38.248,38.223,38.2314,327383.0
2017-10-19 12:50:00,45.97,45.99,45.96,45.98,80948.0,38.2314,38.248,38.223,38.2397,80948.0
2017-10-19 12:55:00,45.98,45.99,45.97,45.98,81348.0,38.2397,38.248,38.2314,38.2397,81348.0
2017-10-19 13:00:00,45.98,46.01,45.97,46.01,180510.0,38.2397,38.2646,38.2314,38.2646,180510.0
2017-10-19 13:05:00,46.01,46.01,45.99,46.01,283082.0,38.2646,38.2646,38.248,38.2646,283082.0
2017-10-19 13:10:00,46.01,46.02,46.0,46.01,138366.0,38.2646,38.2729,38.2563,38.2646,138366.0
2017-10-19 13:15:00,46.01,46.03,46.0,46.03,236813.0,38.2646,38.2813,38.2563,38.2813,236813.0
2017-10-19 13:20:00,46.03,46.03,46.01,46.03,143426.0,38.2813,38.2813,38.2646,38.2813,143426.0
2017-10-19 13:25:00,46.03,46.05,46.02,46.05,418616.0,38.2813,38.2979,38.2729,38.2979,418616.0
2017-10-19 13:30:00,46.05,46.05,46.03,46.05,156188.0,38.2979,38.2979,38.2813,38.2979,156188.0
2017-10-19 13:35:00,46.04,46.06,46.04,46.05,206635.0,38.2896,38.3062,38.2896,38.2979,206635.0
2017-10-19 13:40:00,46.05,46.06,46.04,46.06,62715.0,38.2979,38.3062,38.2896,38.3062,62715.0
2017-10-19 13:45:00,46.05,46.06,46.04,46.05,190716.0,38.2979,38.3062,38.2896,38.2979,190716.0
2017-10-19 13:50:00,46.05,46.05,46.02,46.03,91318.0,38.2979,38.2979,38.2729,38.2813,91318.0
2017-10-19 13:55:00,46.03,46.03,46.02,46.02,66199.0,38.2813,38.2813,38.2729,38.2729,66199.0
2017-10-19 14:00:00,46.03,46.04,46.02,46.04,131161.0,38.2813,38.2896,38.2729,38.2896,131161.0
2017-10-19 14:05:00,46.04,46.05,46.02,46.03,144461.0,38.2896,38.2979,38.2729,38.2813,144461.0
2017-10-19 14:10:00,46.04,46.06,46.03,46.06,162818.0,38.2896,38.3062,38.2813,38.3062,162818.0
2017-10-19 14:15:00,46.06,46.07,46.05,46.06,97251.0,38.3062,38.3145,38.2979,38.3062,97251.0
2017-10-19 14:20:00,46.05,46.06,46.04,46.04,277163.0,38.2979,38.3062,38.2896,38.2896,277163.0
2017-10-19 14:25:00,46.04,46.05,46.03,46.03,343339.0,38.2896,38.2979,38.2813,38.2813,343339.0
2017-10-19 14:30:00,46.04,46.04,46.02,46.04,116171.0,38.2896,38.2896,38.2729,38.2896,116171.0
2017-10-19 14:35:00,46.04,46.07,46.03,46.06,108986.0,38.2896,38.3145,38.2813,38.3062,108986.0
2017-10-19 14:40:00,46.06,46.07,46.05,46.07,46732.0,38.3062,38.3145,38.2979,38.3145,46732.0
2017-10-19 14:45:00,46.07,46.08,46.05,46.05,156223.0,38.3145,38.3228,38.2979,38.2979,156223.0
2017-10-19 14:50:00,46.05,46.07,46.05,46.07,99943.0,38.2979,38.3145,38.2979,38.3145,99943.0
2017-10-19 14:55:00,46.07,46.07,46.05,46.06,66642.0,38.3145,38.3145,38.2979,38.3062,66642.0
2017-10-19 15:00:00,46.05,46.07,46.05,46.07,108281.0,38.2979,38.3145,38.2979,38.3145,108281.0
2017-10-19 15:05:00,46.07,46.07,46.05,46.07,226119.0,38.3145,38.3145,38.2979,38.3145,226119.0
2017-10-19 15:10:00,46.07,46.09,46.06,46.08,108887.0,38.3145,38.3312,38.3062,38.3228,108887.0
2017-10-19 15:15:00,46.08,46.09,46.07,46.08,162616.0,38.3228,38.3312,38.3145,38.3228,162616.0
2017-10-19 15:20:00,46.08,46.09,46.06,46.07,115763.0,38.3228,38.3312,38.3062,38.3145,115763.0
2017-10-19 15:25:00,46.07,46.09,46.06,46.08,201242.0,38.3145,38.3312,38.3062,38.3228,201242.0
2017-10-19 15:30:00,46.09,46.1,46.08,46.09,352832.0,38.3312,38.3395,38.3228,38.3312,352832.0
2017-10-19 15:35:00,46.09,46.11,46.08,46.09,324066.0,38.3312,38.3478,38.3228,38.3312,324066.0
2017-10-19 15:40:00,46.09,46.1,46.08,46.09,1201352.0,38.3312,38.3395,38.3228,38.3312,1201352.0
2017-10-19 15:45:00,46.09,46.1,46.08,46.09,380234.0,38.3312,38.3395,38.3228,38.3312,380234.0
2017-10-19 15:50:00,46.09,46.09,46.06,46.08,722094.0,38.3312,38.3312,38.3062,38.3228,722094.0
2017-10-19 15:55:00,46.08,46.12,46.07,46.09,4403476.0,38.3228,38.3561,38.3145,38.3312,4403476.0
2017-10-20 09:30:00,46.33,46.35,46.25,46.26,850799.0,38.5308,38.5474,38.4642,38.4725,850799.0
2017-10-20 09:35:00,46.25,46.26,46.19,46.2,775482.0,38.4642,38.4725,38.4143,38.4226,775482.0
2017-10-20 09:40:00,46.2,46.24,46.2,46.22,358793.0,38.4226,38.4559,38.4226,38.4393,358793.0
2017-10-20 09:45:00,46.22,46.23,46.18,46.22,477379.0,38.4393,38.4476,38.406,38.4393,477379.0
2017-10-20 09:50:00,46.23,46.23,46.2,46.21,415337.0,38.4476,38.4476,38.4226,38.431,415337.0
2017-10-20 09:55:00,46.21,46.22,46.18,46.19,713380.0,38.431,38.4393,38.406,38.4143,713380.0
2017-10-20 10:00:00,46.19,46.22,46.18,46.2,304733.0,38.4143,38.4393,38.406,38.4226,304733.0
2017-10-20 10:05:00,46.21,46.25,46.2,46.24,587594.0,38.431,38.4642,38.4226,38.4559,587594.0
2017-10-20 10:10:00,46.25,46.25,46.2,46.23,744579.0,38.4642,38.4642,38.4226,38.4476,744579.0
2017-10-20 10:15:00,46.23,46.24,46.21,46.23,800098.0,38.4476,38.4559,38.431,38.4476,800098.0
2017-10-20 10:20:00,46.23,46.25,46.22,46.23,1091397.0,38.4476,38.4642,38.4393,38.4476,1091397.0
2017-10-20 10:25:00,46.24,46.26,46.23,46.26,596446.0,38.4559,38.4725,38.4476,38.4725,596446.0
2017-10-20 10:30:00,46.26,46.28,46.25,46.27,519328.0,38.4725,38.4892,38.4642,38.4809,519328.0
2017-10-20 10:35:00,46.27,46.27,46.23,46.25,518762.0,38.4809,38.4809,38.4476,38.4642,518762.0
2017-10-20 10:40:00,46.24,46.26,46.22,46.23,553445.0,38.4559,38.4725,38.4393,38.4476,553445.0
2017-10-20 10:45:00,46.23,46.26,46.22,46.25,2227258.0,38.4476,38.4725,38.4393,38.4642,2227258.0
2017-10-20 10:50:00,46.25,46.26,46.23,46.25,340172.0,38.4642,38.4725,38.4476,38.4642,340172.0
2017-10-20 10:55:00,46.25,46.26,46.22,46.23,283674.0,38.4642,38.4725,38.4393,38.4476,283674.0
2017-10-20 11:00:00,46.23,46.25,46.22,46.24,303585.0,38.4476,38.4642,38.4393,38.4559,303585.0
2017-10-20 11:05:00,46.23,46.24,46.22,46.23,161312.0,38.4476,38.4559,38.4393,38.4476,161312.0
2017-10-20 11:10:00,46.23,46.23,46.22,46.23,46550.0,38.4476,38.4476,38.4393,38.4476,46550.0
2017-10-20 11:15:00,46.23,46.28,46.22,46.28,1651129.0,38.4476,38.4892,38.4393,38.4892,1651129.0
2017-10-20 11:20:00,46.28,46.29,46.27,46.28,376346.0,38.4892,38.4975,38.4809,38.4892,376346.0
2017-10-20 11:25:00,46.28,46.29,46.27,46.29,402759.0,38.4892,38.4975,38.4809,38.4975,402759.0
2017-10-20 11:30:00,46.29,46.3,46.27,46.28,282418.0,38.4975,38.5058,38.4809,38.4892,282418.0
2017-10-20 11:35:00,46.27,46.29,46.25,46.27,719565.0,38.4809,38.4975,38.4642,38.4809,719565.0
2017-10-20 11:40:00,46.27,46.27,46.25,46.26,227020.0,38.4809,38.4809,38.4642,38.4725,227020.0
2017-10-20 11:45:00,46.25,46.27,46.25,46.27,169458.0,38.4642,38.4809,38.4642,38.4809,169458.0
2017-10-20 11:50:00,46.27,46.27,46.25,46.26,85285.0,38.4809,38.4809,38.4642,38.4725,85285.0
2017-10-20 11:55:00,46.26,46.27,46.26,46.26,125493.0,38.4725,38.4809,38.4725,38.4725,125493.0
2017-10-20 12:00:00,46.27,46.29,46.26,46.29,180707.0,38.4809,38.4975,38.4725,38.4975,180707.0
2017-10-20 12:05:00,46.29,46.3,46.27,46.3,256486.0,38.4975,38.5058,38.4809,38.5058,256486.0
2017-10-20 12:10:00,46.3,46.34,46.29,46.32,675848.0,38.5058,38.5391,38.4975,38.5224,675848.0
2017-10-20 12:15:00,46.32,46.32,46.28,46.29,125044.0,38.5224,38.5224,38.4892,38.4975,125044.0
2017-10-20 12:20:00,46.29,46.31,46.28,46.3,117507.0,38.4975,38.5141,38.4892,38.5058,117507.0
2017-10-20 12:25:00,46.31,46.31,46.28,46.31,598430.0,38.5141,38.5141,38.4892,38.5141,598430.0
2017-10-20 12:30:00,46.31,46.32,46.27,46.28,748351.0,38.5141,38.5224,38.4809,38.4892,748351.0
2017-10-20 12:35:00,46.28,46.28,46.26,46.27,404331.0,38.4892,38.4892,38.4725,38.4809,404331.0
2017-10-20 12:40:00,46.27,46.29,46.26,46.29,60326.0,38.4809,38.4975,38.4725,38.4975,60326.0
2017-10-20 12:45:00,46.29,46.3,46.28,46.29,96073.0,38.4975,38.5058,38.4892,38.4975,96073.0
2017-10-20 12:50:00,46.3,46.31,46.29,46.31,43418.0,38.5058,38.5141,38.4975,38.5141,43418.0
2017-10-20 12:55:00,46.3,46.32,46.3,46.32,46119.0,38.5058,38.5224,38.5058,38.5224,46119.0
2017-10-20 13:00:00,46.31,46.32,46.31,46.32,468332.0,38.5141,38.5224,38.5141,38.5224,468332.0
2017-10-20 13:05:00,46.31,46.32,46.31,46.31,62256.0,38.5141,38.5224,38.5141,38.5141,62256.0
2017-10-20 13:10:00,46.31,46.32,46.3,46.32,128509.0,38.5141,38.5224,38.5058,38.5224,128509.0
2017-10-20 13:15:00,46.32,46.32,46.31,46.32,34196.0,38.5224,38.5224,38.5141,38.5224,34196.0
2017-10-20 13:20:00,46.31,46.32,46.31,46.31,62633.0,38.5141,38.5224,38.5141,38.5141,62633.0
2017-10-20 13:25:00,46.32,46.32,46.31,46.31,110385.0,38.5224,38.5224,38.5141,38.5141,110385.0
2017-10-20 13:30:00,46.31,46.32,46.29,46.3,212559.0,38.5141,38.5224,38.4975,38.5058,212559.0
2017-10-20 13:35:00,46.31,46.32,46.3,46.31,194271.0,38.5141,38.5224,38.5058,38.5141,194271.0
2017-10-20 13:40:00,46.32,46.33,46.31,46.33,79007.0,38.5224,38.5308,38.5141,38.5308,79007.0
2017-10-20 13:45:00,46.33,46.33,46.31,46.32,125028.0,38.5308,38.5308,38.5141,38.5224,125028.0
2017-10-20 13:50:00,46.32,46.32,46.31,46.31,79795.0,38.5224,38.5224,38.5141,38.5141,79795.0
2017-10-20 13:55:00,46.31,46.33,46.31,46.33,420883.0,38.5141,38.5308,38.5141,38.5308,420883.0
2017-10-20 14:00:00,46.33,46.34,46.32,46.34,106349.0,38.5308,38.5391,38.5224,38.5391,106349.0
2017-10-20 14:05:00,46.33,46.34,46.29,46.29,693183.0,38.5308,38.5391,38.4975,38.4975,693183.0
2017-10-20 14:10:00,46.29,46.34,46.29,46.31,807979.0,38.4975,38.5391,38.4975,38.5141,807979.0
2017-10-20 14:15:00,46.31,46.32,46.28,46.28,210613.0,38.5141,38.5224,38.4892,38.4892,210613.0
2017-10-20 14:20:00,46.28,46.3,46.28,46.3,127169.0,38.4892,38.5058,38.4892,38.5058,127169.0
2017-10-20 14:25:00,46.3,46.32,46.29,46.32,205904.0,38.5058,38.5224,38.4975,38.5224,205904.0
2017-10-20 14:30:00,46.32,46.33,46.29,46.31,1080166.0,38.5224,38.5308,38.4975,38.5141,1080166.0
2017-10-20 14:35:00,46.31,46.31,46.3,46.3,280210.0,38.5141,38.5141,38.5058,38.5058,280210.0
2017-10-20 14:40:00,46.3,46.31,46.27,46.29,676864.0,38.5058,38.5141,38.4809,38.4975,676864.0
2017-10-20 14:45:00,46.29,46.29,46.28,46.28,204633.0,38.4975,38.4975,38.4892,38.4892,204633.0
2017-10-20 14:50:00,46.29,46.29,46.28,46.29,103090.0,38.4975,38.4975,38.4892,38.4975,103090.0
2017-10-20 14:55:00,46.29,46.3,46.28,46.3,226862.0,38.4975,38.5058,38.4892,38.5058,226862.0
2017-10-20 15:00:00,46.29,46.3,46.28,46.28,433087.0,38.4975,38.5058,38.4892,38.4892,433087.0
2017-10-20 15:05:00,46.28,46.29,46.27,46.29,274744.0,38.4892,38.4975,38.4809,38.4975,274744.0
2017-10-20 15:10:00,46.29,46.3,46.28,46.29,932135.0,38.4975,38.5058,38.4892,38.4975,932135.0
2017-10-20 15:15:00,46.29,46.3,46.26,46.27,1013955.0,38.4975,38.5058,38.4725,38.4809,1013955.0
2017-10-20 15:20:00,46.27,46.27,46.24,46.25,849949.0,38.4809,38.4809,38.4559,38.4642,849949.0
2017-10-20 15:25:00,46.25,46.25,46.24,46.25,345946.0,38.4642,38.4642,38.4559,38.4642,345946.0
2017-10-20 15:30:00,46.25,46.25,46.23,46.25,1138276.0,38.4642,38.4642,38.4476,38.4642,1138276.0
2017-10-20 15:35:00,46.25,46.26,46.24,46.25,194454.0,38.4642,38.4725,38.4559,38.4642,194454.0
2017-10-20 15:40:00,46.26,46.26,46.24,46.25,547618.0,38.4725,38.4725,38.4559,38.4642,547618.0
2017-10-20 15:45:00,46.25,46.25,46.24,46.24,299791.0,38.4642,38.4642,38.4559,38.4559,299791.0
2017-10-20 15:50:00,46.24,46.25,46.24,46.24,780941.0,38.4559,38.4642,38.4559,38.4559,780941.0
2017-10-20 15:55:00,46.24,46.26,46.22,46.24,3007611.0,38.4559,38.4725,38.4393,38.4559,3007611.0
2017-10-23 09:30:00,46.18,46.19,46.1,46.12,1044988.0,38.406,38.4143,38.3395,38.3561,1044988.0
2017-10-23 09:35:00,46.12,46.14,46.11,46.13,501992.0,38.3561,38.3727,38.3478,38.3644,501992.0
2017-10-23 09:40:00,46.12,46.15,46.11,46.13,1208832.0,38.3561,38.3811,38.3478,38.3644,1208832.0
2017-10-23 09:45:00,46.13,46.14,46.12,46.12,260906.0,38.3644,38.3727,38.3561,38.3561,260906.0
2017-10-23 09:50:00,46.13,46.13,46.09,46.1,812010.0,38.3644,38.3644,38.3312,38.3395,812010.0
2017-10-23 09:55:00,46.11,46.11,46.09,46.1,409999.0,38.3478,38.3478,38.3312,38.3395,409999.0
2017-10-23 10:00:00,46.11,46.11,46.09,46.09,354893.0,38.3478,38.3478,38.3312,38.3312,354893.0
2017-10-23 10:05:00,46.09,46.1,46.06,46.06,445345.0,38.3312,38.3395,38.3062,38.3062,445345.0
2017-10-23 10:10:00,46.07,46.09,46.05,46.06,575220.0,38.3145,38.3312,38.2979,38.3062,575220.0
2017-10-23 10:15:00,46.07,46.07,46.04,46.05,239827.0,38.3145,38.3145,38.2896,38.2979,239827.0
2017-10-23 10:20:00,46.05,46.07,46.04,46.05,385685.0,38.2979,38.3145,38.2896,38.2979,385685.0
2017-10-23 10:25:00,46.06,46.06,46.03,46.04,427347.0,38.3062,38.3062,38.2813,38.2896,427347.0
2017-10-23 10:30:00,46.04,46.04,46.02,46.03,350659.0,38.2896,38.2896,38.2729,38.2813,350659.0
2017-10-23 10:35:00,46.03,46.04,46.02,46.04,172657.0,38.2813,38.2896,38.2729,38.2896,172657.0
2017-10-23 10:40:00,46.04,46.04,46.01,46.02,443143.0,38.2896,38.2896,38.2646,38.2729,443143.0
2017-10-23 10:45:00,46.01,46.02,45.97,45.97,694982.0,38.2646,38.2729,38.2314,38.2314,694982.0
2017-10-23 10:50:00,45.98,46.01,45.97,46.0,540887.0,38.2397,38.2646,38.2314,38.2563,540887.0
2017-10-23 10:55:00,46.0,46.0,45.98,45.98,265357.0,38.2563,38.2563,38.2397,38.2397,265357.0
2017-10-23 11:00:00,45.98,46.0,45.98,45.98,156921.0,38.2397,38.2563,38.2397,38.2397,156921.0
2017-10-23 11:05:00,45.99,46.0,45.98,45.98,272060.0,38.248,38.2563,38.2397,38.2397,272060.0
2017-10-23 11:10:00,45.98,46.0,45.96,45.97,443571.0,38.2397,38.2563,38.223,38.2314,443571.0
2017-10-23 11:15:00,45.97,45.98,45.96,45.98,116551.0,38.2314,38.2397,38.223,38.2397,116551.0
2017-10-23 11:20:00,45.98,45.98,45.97,45.98,116999.0,38.2397,38.2397,38.2314,38.2397,116999.0
2017-10-23 11:25:00,45.98,45.98,45.95,45.96,260016.0,38.2397,38.2397,38.2147,38.223,260016.0
2017-10-23 11:30:00,45.95,45.97,45.94,45.96,2506249.0,38.2147,38.2314,38.2064,38.223,2506249.0
2017-10-23 11:35:00,45.96,45.97,45.92,45.93,823348.0,38.223,38.2314,38.1898,38.1981,823348.0
2017-10-23 11:40:00,45.93,45.95,45.92,45.95,386342.0,38.1981,38.2147,38.1898,38.2147,386342.0
2017-10-23 11:45:00,45.95,45.96,45.94,45.96,219890.0,38.2147,38.223,38.2064,38.223,219890.0
2017-10-23 11:50:00,45.95,45.99,45.94,45.97,1499188.0,38.2147,38.248,38.2064,38.2314,1499188.0
2017-10-23 11:55:00,45.98,46.02,45.97,46.0,954152.0,38.2397,38.2729,38.2314,38.2563,954152.0
2017-10-23 12:00:00,46.0,46.01,45.98,46.0,341766.0,38.2563,38.2646,38.2397,38.2563,341766.0
2017-10-23 12:05:00,46.0,46.0,45.97,45.98,246690.0,38.2563,38.2563,38.2314,38.2397,246690.0
2017-10-23 12:10:00,45.98,46.0,45.98,46.0,299397.0,38.2397,38.2563,38.2397,38.2563,299397.0
2017-10-23 12:15:00,45.99,46.01,45.99,46.01,271574.0,38.248,38.2646,38.248,38.2646,271574.0
2017-10-23 12:20:00,46.01,46.02,45.99,46.02,272612.0,38.2646,38.2729,38.248,38.2729,272612.0
2017-10-23 12:25:00,46.01,46.02,46.01,46.01,266893.0,38.2646,38.2729,38.2646,38.2646,266893.0
2017-10-23 12:30:00,46.02,46.02,46.0,46.0,180319.0,38.2729,38.2729,38.2563,38.2563,180319.0
2017-10-23 12:35:00,46.01,46.01,45.98,45.98,127800.0,38.2646,38.2646,38.2397,38.2397,127800.0
2017-10-23 12:40:00,45.98,46.0,45.98,45.99,151168.0,38.2397,38.2563,38.2397,38.248,151168.0
2017-10-23 12:45:00,46.0,46.0,45.97,45.97,239177.0,38.2563,38.2563,38.2314,38.2314,239177.0
2017-10-23 12:50:00,45.97,45.99,45.97,45.98,142470.0,38.2314,38.248,38.2314,38.2397,142470.0
2017-10-23 12:55:00,45.98,45.99,45.98,45.98,201725.0,38.2397,38.248,38.2397,38.2397,201725.0
2017-10-23 13:00:00,45.98,46.0,45.98,45.98,214774.0,38.2397,38.2563,38.2397,38.2397,214774.0
2017-10-23 13:05:00,45.98,46.01,45.98,46.0,258127.0,38.2397,38.2646,38.2397,38.2563,258127.0
2017-10-23 13:10:00,46.0,46.03,45.98,46.02,4947851.0,38.2563,38.2813,38.2397,38.2729,4947851.0
2017-10-23 13:15:00,46.02,46.03,46.01,46.03,802008.0,38.2729,38.2813,38.2646,38.2813,802008.0
2017-10-23 13:20:00,46.03,46.04,46.02,46.03,455290.0,38.2813,38.2896,38.2729,38.2813,455290.0
2017-10-23 13:25:00,46.03,46.04,46.02,46.03,894624.0,38.2813,38.2896,38.2729,38.2813,894624.0
2017-10-23 13:30:00,46.03,46.04,46.01,46.02,594639.0,38.2813,38.2896,38.2646,38.2729,594639.0
2017-10-23 13:35:00,46.02,46.03,46.01,46.02,886637.0,38.2729,38.2813,38.2646,38.2729,886637.0
2017-10-23 13:40:00,46.02,46.04,46.01,46.04,437223.0,38.2729,38.2896,38.2646,38.2896,437223.0
2017-10-23 13:45:00,46.04,46.05,46.03,46.04,248723.0,38.2896,38.2979,38.2813,38.2896,248723.0
2017-10-23 13:50:00,46.03,46.04,46.03,46.04,69089.0,38.2813,38.2896,38.2813,38.2896,69089.0
2017-10-23 13:55:00,46.03,46.04,46.02,46.03,226199.0,38.2813,38.2896,38.2729,38.2813,226199.0
2017-10-23 14:00:00,46.03,46.03,46.02,46.03,97210.0,38.2813,38.2813,38.2729,38.2813,97210.0
2017-10-23 14:05:00,46.03,46.04,46.02,46.04,306559.0,38.2813,38.2896,38.2729,38.2896,306559.0
2017-10-23 14:10:00,46.03,46.05,46.01,46.02,258381.0,38.2813,38.2979,38.2646,38.2729,258381.0
2017-10-23 14:15:00,46.02,46.03,46.0,46.02,360446.0,38.2729,38.2813,38.2563,38.2729,360446.0
2017-10-23 14:20:00,46.02,46.03,45.99,45.99,269020.0,38.2729,38.2813,38.248,38.248,269020.0
2017-10-23 14:25:00,45.99,46.01,45.98,45.98,507493.0,38.248,38.2646,38.2397,38.2397,507493.0
2017-10-23 14:30:00,45.98,45.99,45.96,45.97,291678.0,38.2397,38.248,38.223,38.2314,291678.0
2017-10-23 14:35:00,45.97,45.97,45.96,45.97,160512.0,38.2314,38.2314,38.223,38.2314,160512.0
2017-10-23 14:40:00,45.97,45.98,45.96,45.97,268511.0,38.2314,38.2397,38.223,38.2314,268511.0
2017-10-23 14:45:00,45.97,45.97,45.94,45.95,526408.0,38.2314,38.2314,38.2064,38.2147,526408.0
2017-10-23 14:50:00,45.94,45.96,45.93,45.96,429962.0,38.2064,38.223,38.1981,38.223,429962.0
2017-10-23 14:55:00,45.96,45.98,45.95,45.97,168279.0,38.223,38.2397,38.2147,38.2314,168279.0
2017-10-23 15:00:00,45.97,45.99,45.97,45.98,225831.0,38.2314,38.248,38.2314,38.2397,225831.0
2017-10-23 15:05:00,45.98,45.99,45.95,45.98,428867.0,38.2397,38.248,38.2147,38.2397,428867.0
2017-10-23 15:10:00,45.98,45.98,45.94,45.95,293787.0,38.2397,38.2397,38.2064,38.2147,293787.0
2017-10-23 15:15:00,45.95,45.98,45.94,45.95,441901.0,38.2147,38.2397,38.2064,38.2147,441901.0
2017-10-23 15:20:00,45.96,45.97,45.94,45.95,238753.0,38.223,38.2314,38.2064,38.2147,238753.0
2017-10-23 15:25:00,45.95,45.96,45.93,45.95,473735.0,38.2147,38.223,38.1981,38.2147,473735.0
2017-10-23 15:30:00,45.95,45.96,45.9,45.91,1240374.0,38.2147,38.223,38.1731,38.1815,1240374.0
2017-10-23 15:35:00,45.9,45.92,45.88,45.9,650125.0,38.1731,38.1898,38.1565,38.1731,650125.0
2017-10-23 15:40:00,45.89,45.92,45.88,45.92,454984.0,38.1648,38.1898,38.1565,38.1898,454984.0
2017-10-23 15:45:00,45.91,45.93,45.91,45.91,775412.0,38.1815,38.1981,38.1815,38.1815,775412.0
2017-10-23 15:50:00,45.91,45.92,45.89,45.91,793140.0,38.1815,38.1898,38.1648,38.1815,793140.0
2017-10-23 15:55:00,45.92,45.92,45.89,45.9,3046689.0,38.1898,38.1898,38.1648,38.1731,3046689.0
2017-10-24 09:30:00,45.98,46.0,45.93,45.95,1702322.0,38.2397,38.2563,38.1981,38.2147,1702322.0
2017-10-24 09:35:00,45.95,45.97,45.94,45.95,2666800.0,38.2147,38.2314,38.2064,38.2147,2666800.0
2017-10-24 09:40:00,45.94,45.96,45.9,45.95,380832.0,38.2064,38.223,38.1731,38.2147,380832.0
2017-10-24 09:45:00,45.95,45.96,45.93,45.95,366234.0,38.2147,38.223,38.1981,38.2147,366234.0
2017-10-24 09:50:00,45.94,45.97,45.93,45.94,756010.0,38.2064,38.2314,38.1981,38.2064,756010.0
2017-10-24 09:55:00,45.94,45.95,45.91,45.92,377881.0,38.2064,38.2147,38.1815,38.1898,377881.0
2017-10-24 10:00:00,45.92,45.95,45.92,45.94,268712.0,38.1898,38.2147,38.1898,38.2064,268712.0
2017-10-24 10:05:00,45.94,45.97,45.92,45.97,189913.0,38.2064,38.2314,38.1898,38.2314,189913.0
2017-10-24 10:10:00,45.97,45.97,45.95,45.96,102345.0,38.2314,38.2314,38.2147,38.223,102345.0
2017-10-24 10:15:00,45.96,45.97,45.93,45.94,288079.0,38.223,38.2314,38.1981,38.2064,288079.0
2017-10-24 10:20:00,45.94,45.95,45.93,45.94,135100.0,38.2064,38.2147,38.1981,38.2064,135100.0
2017-10-24 10:25:00,45.94,45.96,45.93,45.95,123139.0,38.2064,38.223,38.1981,38.2147,123139.0
2017-10-24 10:30:00,45.95,45.95,45.92,45.92,162643.0,38.2147,38.2147,38.1898,38.1898,162643.0
2017-10-24 10:35:00,45.93,45.95,45.92,45.94,157396.0,38.1981,38.2147,38.1898,38.2064,157396.0
2017-10-24 10:40:00,45.95,45.96,45.94,45.94,1014351.0,38.2147,38.223,38.2064,38.2064,1014351.0
2017-10-24 10:45:00,45.94,45.96,45.93,45.95,198174.0,38.2064,38.223,38.1981,38.2147,198174.0
2017-10-24 10:50:00,45.95,45.96,45.94,45.94,447212.0,38.2147,38.223,38.2064,38.2064,447212.0
2017-10-24 10:55:00,45.94,45.95,45.93,45.95,340733.0,38.2064,38.2147,38.1981,38.2147,340733.0
2017-10-24 11:00:00,45.94,45.98,45.94,45.98,887611.0,38.2064,38.2397,38.2064,38.2397,887611.0
2017-10-24 11:05:00,45.98,46.0,45.97,45.98,198430.0,38.2397,38.2563,38.2314,38.2397,198430.0
2017-10-24 11:10:00,45.98,46.01,45.98,46.01,138893.0,38.2397,38.2646,38.2397,38.2646,138893.0
2017-10-24 11:15:00,46.01,46.01,46.0,46.01,123337.0,38.2646,38.2646,38.2563,38.2646,123337.0
2017-10-24 11:20:00,46.01,46.03,46.0,46.03,183808.0,38.2646,38.2813,38.2563,38.2813,183808.0
2017-10-24 11:25:00,46.03,46.05,46.01,46.05,202390.0,38.2813,38.2979,38.2646,38.2979,202390.0
2017-10-24 11:30:00,46.05,46.06,46.04,46.05,1057655.0,38.2979,38.3062,38.2896,38.2979,1057655.0
2017-10-24 11:35:00,46.05,46.07,46.05,46.06,214347.0,38.2979,38.3145,38.2979,38.3062,214347.0
2017-10-24 11:40:00,46.07,46.1,46.06,46.1,284847.0,38.3145,38.3395,38.3062,38.3395,284847.0
2017-10-24 11:45:00,46.1,46.14,46.09,46.1,1408229.0,38.3395,38.3727,38.3312,38.3395,1408229.0
2017-10-24 11:50:00,46.11,46.11,46.09,46.09,250925.0,38.3478,38.3478,38.3312,38.3312,250925.0
2017-10-24 11:55:00,46.09,46.11,46.09,46.09,166188.0,38.3312,38.3478,38.3312,38.3312,166188.0
2017-10-24 12:00:00,46.09,46.11,46.08,46.08,163835.0,38.3312,38.3478,38.3228,38.3228,163835.0
2017-10-24 12:05:00,46.09,46.09,46.07,46.08,92399.0,38.3312,38.3312,38.3145,38.3228,92399.0
2017-10-24 12:10:00,46.07,46.09,46.06,46.07,643617.0,38.3145,38.3312,38.3062,38.3145,643617.0
2017-10-24 12:15:00,46.07,46.07,46.06,46.07,53019.0,38.3145,38.3145,38.3062,38.3145,53019.0
2017-10-24 12:20:00,46.07,46.07,46.05,46.06,184225.0,38.3145,38.3145,38.2979,38.3062,184225.0
2017-10-24 12:25:00,46.05,46.06,46.04,46.05,888117.0,38.2979,38.3062,38.2896,38.2979,888117.0
2017-10-24 12:30:00,46.04,46.05,46.03,46.03,120522.0,38.2896,38.2979,38.2813,38.2813,120522.0
2017-10-24 12:35:00,46.03,46.04,46.02,46.03,71331.0,38.2813,38.2896,38.2729,38.2813,71331.0
2017-10-24 12:40:00,46.03,46.03,46.0,46.0,73174.0,38.2813,38.2813,38.2563,38.2563,73174.0
2017-10-24 12:45:00,46.0,46.01,45.99,46.01,213931.0,38.2563,38.2646,38.248,38.2646,213931.0
2017-10-24 12:50:00,46.0,46.01,45.99,45.99,140243.0,38.2563,38.2646,38.248,38.248,140243.0
2017-10-24 12:55:00,46.0,46.0,45.98,45.98,52588.0,38.2563,38.2563,38.2397,38.2397,52588.0
2017-10-24 13:00:00,45.98,45.99,45.96,45.97,166588.0,38.2397,38.248,38.223,38.2314,166588.0
2017-10-24 13:05:00,45.96,45.97,45.94,45.95,165261.0,38.223,38.2314,38.2064,38.2147,165261.0
2017-10-24 13:10:00,45.95,45.97,45.94,45.97,132348.0,38.2147,38.2314,38.2064,38.2314,132348.0
2017-10-24 13:15:00,45.97,45.98,45.96,45.98,77201.0,38.2314,38.2397,38.223,38.2397,77201.0
2017-10-24 13:20:00,45.97,45.98,45.94,45.95,2586165.0,38.2314,38.2397,38.2064,38.2147,2586165.0
2017-10-24 13:25:00,45.95,45.95,45.93,45.94,260637.0,38.2147,38.2147,38.1981,38.2064,260637.0
2017-10-24 13:30:00,45.94,45.96,45.93,45.95,332622.0,38.2064,38.223,38.1981,38.2147,332622.0
2017-10-24 13:35:00,45.96,46.0,45.95,46.0,151079.0,38.223,38.2563,38.2147,38.2563,151079.0
2017-10-24 13:40:00,46.0,46.01,45.98,46.0,287724.0,38.2563,38.2646,38.2397,38.2563,287724.0
2017-10-24 13:45:00,46.0,46.02,45.99,46.01,310369.0,38.2563,38.2729,38.248,38.2646,310369.0
2017-10-24 13:50:00,46.0,46.01,45.99,45.99,66553.0,38.2563,38.2646,38.248,38.248,66553.0
2017-10-24 13:55:00,46.0,46.0,45.98,45.98,95794.0,38.2563,38.2563,38.2397,38.2397,95794.0
2017-10-24 14:00:00,45.99,45.99,45.97,45.98,162987.0,38.248,38.248,38.2314,38.2397,162987.0
2017-10-24 14:05:00,45.97,45.99,45.96,45.97,154317.0,38.2314,38.248,38.223,38.2314,154317.0
2017-10-24 14:10:00,45.98,46.0,45.97,45.98,145994.0,38.2397,38.2563,38.2314,38.2397,145994.0
2017-10-24 14:15:00,45.98,46.0,45.98,45.99,182297.0,38.2397,38.2563,38.2397,38.248,182297.0
2017-10-24 14:20:00,46.0,46.02,45.99,46.02,131686.0,38.2563,38.2729,38.248,38.2729,131686.0
2017-10-24 14:25:00,46.02,46.02,45.99,46.0,99333.0,38.2729,38.2729,38.248,38.2563,99333.0
2017-10-24 14:30:00,46.0,46.01,45.98,45.98,587161.0,38.2563,38.2646,38.2397,38.2397,587161.0
2017-10-24 14:35:00,45.99,46.0,45.98,45.99,205524.0,38.248,38.2563,38.2397,38.248,205524.0
2017-10-24 14:40:00,45.98,45.99,45.96,45.97,102909.0,38.2397,38.248,38.223,38.2314,102909.0
2017-10-24 14:45:00,45.97,46.01,45.96,46.0,626089.0,38.2314,38.2646,38.223,38.2563,626089.0
2017-10-24 14:50:00,46.0,46.0,45.97,45.97,237125.0,38.2563,38.2563,38.2314,38.2314,237125.0
2017-10-24 14:55:00,45.97,46.0,45.97,46.0,237984.0,38.2314,38.2563,38.2314,38.2563,237984.0
2017-10-24 15:00:00,46.0,46.04,45.99,46.03,461516.0,38.2563,38.2896,38.248,38.2813,461516.0
2017-10-24 15:05:00,46.02,46.03,45.93,45.96,1151625.0,38.2729,38.2813,38.1981,38.223,1151625.0
2017-10-24 15:10:00,45.96,45.98,45.95,45.95,196263.0,38.223,38.2397,38.2147,38.2147,196263.0
2017-10-24 15:15:00,45.95,45.96,45.92,45.95,484025.0,38.2147,38.223,38.1898,38.2147,484025.0
2017-10-24 15:20:00,45.95,45.97,45.94,45.94,170326.0,38.2147,38.2314,38.2064,38.2064,170326.0
2017-10-24 15:25:00,45.94,45.96,45.92,45.93,165535.0,38.2064,38.223,38.1898,38.1981,165535.0
2017-10-24 15:30:00,45.93,45.95,45.93,45.95,138068.0,38.1981,38.2147,38.1981,38.2147,138068.0
2017-10-24 15:35:00,45.95,45.97,45.94,45.96,187959.0,38.2147,38.2314,38.2064,38.223,187959.0
2017-10-24 15:40:00,45.95,45.97,45.94,45.95,443263.0,38.2147,38.2314,38.2064,38.2147,443263.0
2017-10-24 15:45:00,45.96,45.96,45.94,45.94,242006.0,38.223,38.223,38.2064,38.2064,242006.0
2017-10-24 15:50:00,45.94,45.95,45.91,45.92,929424.0,38.2064,38.2147,38.1815,38.1898,929424.0
2017-10-24 15:55:00,45.92,45.92,45.88,45.9,3073795.0,38.1898,38.1898,38.1565,38.1731,3073795.0
2017-10-25 09:30:00,46.07,46.13,46.05,46.12,1734708.0,38.3145,38.3644,38.2979,38.3561,1734708.0
2017-10-25 09:35:00,46.11,46.13,46.08,46.11,1219004.0,38.3478,38.3644,38.3228,38.3478,1219004.0
2017-10-25 09:40:00,46.1,46.11,46.09,46.1,686973.0,38.3395,38.3478,38.3312,38.3395,686973.0
2017-10-25 09:45:00,46.1,46.1,46.07,46.09,371482.0,38.3395,38.3395,38.3145,38.3312,371482.0
2017-10-25 09:50:00,46.09,46.09,46.03,46.04,785492.0,38.3312,38.3312,38.2813,38.2896,785492.0
2017-10-25 09:55:00,46.03,46.04,45.99,46.01,402165.0,38.2813,38.2896,38.248,38.2646,402165.0
2017-10-25 10:00:00,46.01,46.02,45.97,46.01,709365.0,38.2646,38.2729,38.2314,38.2646,709365.0
2017-10-25 10:05:00,46.0,46.01,45.98,45.98,362563.0,38.2563,38.2646,38.2397,38.2397,362563.0
2017-10-25 10:10:00,45.98,45.99,45.97,45.98,350347.0,38.2397,38.248,38.2314,38.2397,350347.0
2017-10-25 10:15:00,45.98,46.0,45.96,45.98,394940.0,38.2397,38.2563,38.223,38.2397,394940.0
2017-10-25 10:20:00,45.98,45.99,45.96,45.97,259906.0,38.2397,38.248,38.223,38.2314,259906.0
2017-10-25 10:25:00,45.97,45.98,45.96,45.96,935174.0,38.2314,38.2397,38.223,38.223,935174.0
2017-10-25 10:30:00,45.97,45.98,45.94,45.97,528036.0,38.2314,38.2397,38.2064,38.2314,528036.0
2017-10-25 10:35:00,45.96,45.96,45.9,45.91,299144.0,38.223,38.223,38.1731,38.1815,299144.0
2017-10-25 10:40:00,45.91,45.91,45.84,45.84,387907.0,38.1815,38.1815,38.1232,38.1232,387907.0
2017-10-25 10:45:00,45.84,45.87,45.81,45.86,763765.0,38.1232,38.1482,38.0983,38.1399,763765.0
2017-10-25 10:50:00,45.86,45.86,45.83,45.84,321838.0,38.1399,38.1399,38.1149,38.1232,321838.0
2017-10-25 10:55:00,45.85,45.85,45.81,45.83,408612.0,38.1316,38.1316,38.0983,38.1149,408612.0
2017-10-25 11:00:00,45.83,45.83,45.72,45.73,874662.0,38.1149,38.1149,38.0234,38.0318,874662.0
2017-10-25 11:05:00,45.73,45.74,45.62,45.62,1762958.0,38.0318,38.0401,37.9403,37.9403,1762958.0
2017-10-25 11:10:00,45.63,45.65,45.58,45.59,2112950.0,37.9486,37.9652,37.907,37.9153,2112950.0
2017-10-25 11:15:00,45.6,45.61,45.54,45.57,1817570.0,37.9236,37.932,37.8737,37.8987,1817570.0
2017-10-25 11:20:00,45.57,45.62,45.55,45.59,1257506.0,37.8987,37.9403,37.8821,37.9153,1257506.0
2017-10-25 11:25:00,45.6,45.67,45.58,45.66,1626993.0,37.9236,37.9819,37.907,37.9735,1626993.0
2017-10-25 11:30:00,45.65,45.7,45.65,45.69,496625.0,37.9652,38.0068,37.9652,37.9985,496625.0
2017-10-25 11:35:00,45.69,45.7,45.67,45.7,607670.0,37.9985,38.0068,37.9819,38.0068,607670.0
2017-10-25 11:40:00,45.7,45.7,45.65,45.67,455104.0,38.0068,38.0068,37.9652,37.9819,455104.0
2017-10-25 11:45:00,45.67,45.69,45.66,45.66,187866.0,37.9819,37.9985,37.9735,37.9735,187866.0
2017-10-25 11:50:00,45.66,45.67,45.61,45.62,278195.0,37.9735,37.9819,37.932,37.9403,278195.0
2017-10-25 11:55:00,45.63,45.63,45.58,45.6,238162.0,37.9486,37.9486,37.907,37.9236,238162.0
2017-10-25 12:00:00,45.6,45.61,45.56,45.58,2545008.0,37.9236,37.932,37.8904,37.907,2545008.0
2017-10-25 12:05:00,45.58,45.62,45.55,45.59,1254643.0,37.907,37.9403,37.8821,37.9153,1254643.0
2017-10-25 12:10:00,45.59,45.59,45.52,45.54,1087564.0,37.9153,37.9153,37.8571,37.8737,1087564.0
2017-10-25 12:15:00,45.53,45.54,45.47,45.48,1925506.0,37.8654,37.8737,37.8155,37.8238,1925506.0
2017-10-25 12:20:00,45.48,45.49,45.45,45.47,418141.0,37.8238,37.8322,37.7989,37.8155,418141.0
2017-10-25 12:25:00,45.46,45.5,45.45,45.47,538763.0,37.8072,37.8405,37.7989,37.8155,538763.0
2017-10-25 12:30:00,45.46,45.51,45.43,45.5,478086.0,37.8072,37.8488,37.7823,37.8405,478086.0
2017-10-25 12:35:00,45.5,45.56,45.49,45.54,2151110.0,37.8405,37.8904,37.8322,37.8737,2151110.0
2017-10-25 12:40:00,45.54,45.6,45.54,45.6,355974.0,37.8737,37.9236,37.8737,37.9236,355974.0
2017-10-25 12:45:00,45.6,45.62,45.59,45.59,343436.0,37.9236,37.9403,37.9153,37.9153,343436.0
2017-10-25 12:50:00,45.6,45.65,45.59,45.65,184803.0,37.9236,37.9652,37.9153,37.9652,184803.0
2017-10-25 12:55:00,45.65,45.69,45.64,45.68,905432.0,37.9652,37.9985,37.9569,37.9902,905432.0
2017-10-25 13:00:00,45.69,45.7,45.68,45.68,888252.0,37.9985,38.0068,37.9902,37.9902,888252.0
2017-10-25 13:05:00,45.68,45.72,45.68,45.7,639512.0,37.9902,38.0234,37.9902,38.0068,639512.0
2017-10-25 13:10:00,45.7,45.75,45.7,45.74,490782.0,38.0068,38.0484,38.0068,38.0401,490782.0
2017-10-25 13:15:00,45.74,45.74,45.69,45.71,373653.0,38.0401,38.0401,37.9985,38.0151,373653.0
2017-10-25 13:20:00,45.71,45.72,45.64,45.66,702783.0,38.0151,38.0234,37.9569,37.9735,702783.0
2017-10-25 13:25:00,45.67,45.69,45.66,45.68,95784.0,37.9819,37.9985,37.9735,37.9902,95784.0
2017-10-25 13:30:00,45.68,45.71,45.67,45.68,142821.0,37.9902,38.0151,37.9819,37.9902,142821.0
2017-10-25 13:35:00,45.67,45.69,45.65,45.68,253013.0,37.9819,37.9985,37.9652,37.9902,253013.0
2017-10-25 13:40:00,45.68,45.71,45.67,45.7,331760.0,37.9902,38.0151,37.9819,38.0068,331760.0
2017-10-25 13:45:00,45.7,45.72,45.69,45.7,601241.0,38.0068,38.0234,37.9985,38.0068,601241.0
2017-10-25 13:50:00,45.69,45.73,45.69,45.69,305234.0,37.9985,38.0318,37.9985,37.9985,305234.0
2017-10-25 13:55:00,45.7,45.72,45.69,45.72,320904.0,38.0068,38.0234,37.9985,38.0234,320904.0
2017-10-25 14:00:00,45.72,45.77,45.71,45.74,363611.0,38.0234,38.065,38.0151,38.0401,363611.0
2017-10-25 14:05:00,45.74,45.76,45.73,45.74,88946.0,38.0401,38.0567,38.0318,38.0401,88946.0
2017-10-25 14:10:00,45.73,45.74,45.7,45.71,300078.0,38.0318,38.0401,38.0068,38.0151,300078.0
2017-10-25 14:15:00,45.71,45.73,45.7,45.72,148392.0,38.0151,38.0318,38.0068,38.0234,148392.0
2017-10-25 14:20:00,45.72,45.73,45.7,45.72,122479.0,38.0234,38.0318,38.0068,38.0234,122479.0
2017-10-25 14:25:00,45.72,45.74,45.71,45.73,71815.0,38.0234,38.0401,38.0151,38.0318,71815.0
2017-10-25 14:30:00,45.73,45.74,45.7,45.71,163460.0,38.0318,38.0401,38.0068,38.0151,163460.0
2017-10-25 14:35:00,45.7,45.71,45.68,45.7,103924.0,38.0068,38.0151,37.9902,38.0068,103924.0
2017-10-25 14:40:00,45.7,45.7,45.68,45.68,242892.0,38.0068,38.0068,37.9902,37.9902,242892.0
2017-10-25 14:45:00,45.67,45.68,45.66,45.68,134406.0,37.9819,37.9902,37.9735,37.9902,134406.0
2017-10-25 14:50:00,45.67,45.69,45.66,45.69,101364.0,37.9819,37.9985,37.9735,37.9985,101364.0
2017-10-25 14:55:00,45.68,45.7,45.68,45.69,143915.0,37.9902,38.0068,37.9902,37.9985,143915.0
2017-10-25 15:00:00,45.69,45.71,45.68,45.71,155100.0,37.9985,38.0151,37.9902,38.0151,155100.0
2017-10-25 15:05:00,45.71,45.76,45.71,45.76,300037.0,38.0151,38.0567,38.0151,38.0567,300037.0
2017-10-25 15:10:00,45.76,45.79,45.76,45.79,488597.0,38.0567,38.0817,38.0567,38.0817,488597.0
2017-10-25 15:15:00,45.79,45.8,45.78,45.8,217870.0,38.0817,38.09,38.0733,38.09,217870.0
2017-10-25 15:20:00,45.8,45.81,45.79,45.81,142891.0,38.09,38.0983,38.0817,38.0983,142891.0
2017-10-25 15:25:00,45.81,45.84,45.8,45.83,334475.0,38.0983,38.1232,38.09,38.1149,334475.0
2017-10-25 15:30:00,45.83,45.84,45.81,45.83,545773.0,38.1149,38.1232,38.0983,38.1149,545773.0
2017-10-25 15:35:00,45.83,45.84,45.82,45.82,409532.0,38.1149,38.1232,38.1066,38.1066,409532.0
2017-10-25 15:40:00,45.83,45.83,45.79,45.8,409087.0,38.1149,38.1149,38.0817,38.09,409087.0
2017-10-25 15:45:00,45.79,45.8,45.73,45.73,785418.0,38.0817,38.09,38.0318,38.0318,785418.0
2017-10-25 15:50:00,45.73,45.78,45.72,45.76,484512.0,38.0318,38.0733,38.0234,38.0567,484512.0
2017-10-25 15:55:00,45.76,45.79,45.74,45.79,1912353.0,38.0567,38.0817,38.0401,38.0817,1912353.0
2017-10-26 09:30:00,45.81,45.85,45.74,45.78,1219630.0,38.0983,38.1316,38.0401,38.0733,1219630.0
2017-10-26 09:35:00,45.78,45.79,45.73,45.73,866637.0,38.0733,38.0817,38.0318,38.0318,866637.0
2017-10-26 09:40:00,45.73,45.79,45.72,45.79,597831.0,38.0318,38.0817,38.0234,38.0817,597831.0
2017-10-26 09:45:00,45.79,45.83,45.77,45.82,753563.0,38.0817,38.1149,38.065,38.1066,753563.0
2017-10-26 09:50:00,45.82,45.85,45.8,45.84,1415711.0,38.1066,38.1316,38.09,38.1232,1415711.0
2017-10-26 09:55:00,45.85,45.86,45.82,45.83,656374.0,38.1316,38.1399,38.1066,38.1149,656374.0
2017-10-26 10:00:00,45.83,45.86,45.81,45.85,602386.0,38.1149,38.1399,38.0983,38.1316,602386.0
2017-10-26 10:05:00,45.85,45.86,45.8,45.8,1332498.0,38.1316,38.1399,38.09,38.09,1332498.0
2017-10-26 10:10:00,45.8,45.81,45.78,45.79,528695.0,38.09,38.0983,38.0733,38.0817,528695.0
2017-10-26 10:15:00,45.78,45.8,45.75,45.76,518020.0,38.0733,38.09,38.0484,38.0567,518020.0
2017-10-26 10:20:00,45.76,45.81,45.76,45.8,754301.0,38.0567,38.0983,38.0567,38.09,754301.0
2017-10-26 10:25:00,45.8,45.84,45.8,45.84,304061.0,38.09,38.1232,38.09,38.1232,304061.0
2017-10-26 10:30:00,45.84,45.85,45.81,45.84,593763.0,38.1232,38.1316,38.0983,38.1232,593763.0
2017-10-26 10:35:00,45.84,45.88,45.82,45.88,475494.0,38.1232,38.1565,38.1066,38.1565,475494.0
2017-10-26 10:40:00,45.88,45.89,45.86,45.87,274072.0,38.1565,38.1648,38.1399,38.1482,274072.0
2017-10-26 10:45:00,45.87,45.9,45.86,45.9,379304.0,38.1482,38.1731,38.1399,38.1731,379304.0
2017-10-26 10:50:00,45.9,45.91,45.87,45.87,1089876.0,38.1731,38.1815,38.1482,38.1482,1089876.0
2017-10-26 10:55:00,45.87,45.88,45.83,45.84,419021.0,38.1482,38.1565,38.1149,38.1232,419021.0
2017-10-26 11:00:00,45.84,45.88,45.82,45.83,808723.0,38.1232,38.1565,38.1066,38.1149,808723.0
2017-10-26 11:05:00,45.83,45.84,45.8,45.83,579529.0,38.1149,38.1232,38.09,38.1149,579529.0
2017-10-26 11:10:00,45.83,45.83,45.81,45.82,449268.0,38.1149,38.1149,38.0983,38.1066,449268.0
2017-10-26 11:15:00,45.82,45.82,45.78,45.81,451055.0,38.1066,38.1066,38.0733,38.0983,451055.0
2017-10-26 11:20:00,45.81,45.84,45.81,45.82,260648.0,38.0983,38.1232,38.0983,38.1066,260648.0
2017-10-26 11:25:00,45.82,45.84,45.81,45.83,616534.0,38.1066,38.1232,38.0983,38.1149,616534.0
2017-10-26 11:30:00,45.82,45.83,45.8,45.82,186748.0,38.1066,38.1149,38.09,38.1066,186748.0
2017-10-26 11:35:00,45.82,45.84,45.81,45.83,158763.0,38.1066,38.1232,38.0983,38.1149,158763.0
2017-10-26 11:40:00,45.83,45.84,45.82,45.83,71479.0,38.1149,38.1232,38.1066,38.1149,71479.0
2017-10-26 11:45:00,45.83,45.84,45.82,45.84,84641.0,38.1149,38.1232,38.1066,38.1232,84641.0
2017-10-26 11:50:00,45.83,45.84,45.82,45.83,110338.0,38.1149,38.1232,38.1066,38.1149,110338.0
2017-10-26 11:55:00,45.83,45.85,45.82,45.85,83464.0,38.1149,38.1316,38.1066,38.1316,83464.0
2017-10-26 12:00:00,45.85,45.85,45.83,45.85,111555.0,38.1316,38.1316,38.1149,38.1316,111555.0
2017-10-26 12:05:00,45.84,45.86,45.84,45.85,86668.0,38.1232,38.1399,38.1232,38.1316,86668.0
2017-10-26 12:10:00,45.85,45.85,45.83,45.84,87103.0,38.1316,38.1316,38.1149,38.1232,87103.0
2017-10-26 12:15:00,45.84,45.84,45.82,45.83,182836.0,38.1232,38.1232,38.1066,38.1149,182836.0
2017-10-26 12:20:00,45.83,45.83,45.78,45.79,231063.0,38.1149,38.1149,38.0733,38.0817,231063.0
2017-10-26 12:25:00,45.79,45.79,45.78,45.79,64740.0,38.0817,38.0817,38.0733,38.0817,64740.0
2017-10-26 12:30:00,45.78,45.79,45.72,45.73,664419.0,38.0733,38.0817,38.0234,38.0318,664419.0
2017-10-26 12:35:00,45.73,45.74,45.72,45.72,293277.0,38.0318,38.0401,38.0234,38.0234,293277.0
2017-10-26 12:40:00,45.72,45.73,45.7,45.73,240151.0,38.0234,38.0318,38.0068,38.0318,240151.0
2017-10-26 12:45:00,45.73,45.74,45.72,45.73,252901.0,38.0318,38.0401,38.0234,38.0318,252901.0
2017-10-26 12:50:00,45.73,45.75,45.73,45.73,214256.0,38.0318,38.0484,38.0318,38.0318,214256.0
2017-10-26 12:55:00,45.73,45.74,45.71,45.71,121274.0,38.0318,38.0401,38.0151,38.0151,121274.0
2017-10-26 13:00:00,45.72,45.72,45.67,45.67,1768708.0,38.0234,38.0234,37.9819,37.9819,1768708.0
2017-10-26 13:05:00,45.67,45.69,45.66,45.67,1471406.0,37.9819,37.9985,37.9735,37.9819,1471406.0
2017-10-26 13:10:00,45.67,45.69,45.66,45.68,1610007.0,37.9819,37.9985,37.9735,37.9902,1610007.0
2017-10-26 13:15:00,45.68,45.69,45.67,45.69,493866.0,37.9902,37.9985,37.9819,37.9985,493866.0
2017-10-26 13:20:00,45.69,45.69,45.67,45.69,181505.0,37.9985,37.9985,37.9819,37.9985,181505.0
2017-10-26 13:25:00,45.69,45.69,45.66,45.66,142462.0,37.9985,37.9985,37.9735,37.9735,142462.0
2017-10-26 13:30:00,45.66,45.66,45.61,45.63,488334.0,37.9735,37.9735,37.932,37.9486,488334.0
2017-10-26 13:35:00,45.63,45.66,45.62,45.65,291867.0,37.9486,37.9735,37.9403,37.9652,291867.0
2017-10-26 13:40:00,45.65,45.66,45.64,45.65,103229.0,37.9652,37.9735,37.9569,37.9652,103229.0
2017-10-26 13:45:00,45.65,45.66,45.63,45.64,803589.0,37.9652,37.9735,37.9486,37.9569,803589.0
2017-10-26 13:50:00,45.65,45.67,45.64,45.65,259821.0,37.9652,37.9819,37.9569,37.9652,259821.0
2017-10-26 13:55:00,45.64,45.68,45.64,45.68,269011.0,37.9569,37.9902,37.9569,37.9902,269011.0
2017-10-26 14:00:00,45.68,45.69,45.66,45.69,226560.0,37.9902,37.9985,37.9735,37.9985,226560.0
2017-10-26 14:05:00,45.69,45.71,45.68,45.71,140790.0,37.9985,38.0151,37.9902,38.0151,140790.0
2017-10-26 14:10:00,45.71,45.72,45.69,45.7,122758.0,38.0151,38.0234,37.9985,38.0068,122758.0
2017-10-26 14:15:00,45.7,45.71,45.67,45.67,280326.0,38.0068,38.0151,37.9819,37.9819,280326.0
2017-10-26 14:20:00,45.68,45.69,45.66,45.69,185621.0,37.9902,37.9985,37.9735,37.9985,185621.0
2017-10-26 14:25:00,45.69,45.73,45.68,45.72,218684.0,37.9985,38.0318,37.9902,38.0234,218684.0
2017-10-26 14:30:00,45.72,45.72,45.7,45.72,116258.0,38.0234,38.0234,38.0068,38.0234,116258.0
2017-10-26 14:35:00,45.72,45.72,45.69,45.7,143225.0,38.0234,38.0234,37.9985,38.0068,143225.0
2017-10-26 14:40:00,45.69,45.7,45.68,45.68,82992.0,37.9985,38.0068,37.9902,37.9902,82992.0
2017-10-26 14:45:00,45.68,45.69,45.66,45.67,154313.0,37.9902,37.9985,37.9735,37.9819,154313.0
2017-10-26 14:50:00,45.66,45.67,45.65,45.67,277970.0,37.9735,37.9819,37.9652,37.9819,277970.0
2017-10-26 14:55:00,45.66,45.67,45.65,45.65,127904.0,37.9735,37.9819,37.9652,37.9652,127904.0
2017-10-26 15:00:00,45.65,45.67,45.64,45.65,210818.0,37.9652,37.9819,37.9569,37.9652,210818.0
2017-10-26 15:05:00,45.65,45.65,45.62,45.63,352291.0,37.9652,37.9652,37.9403,37.9486,352291.0
2017-10-26 15:10:00,45.64,45.64,45.62,45.63,130308.0,37.9569,37.9569,37.9403,37.9486,130308.0
2017-10-26 15:15:00,45.63,45.63,45.6,45.61,287063.0,37.9486,37.9486,37.9236,37.932,287063.0
2017-10-26 15:20:00,45.61,45.62,45.6,45.62,381440.0,37.932,37.9403,37.9236,37.9403,381440.0
2017-10-26 15:25:00,45.62,45.63,45.61,45.62,89387.0,37.9403,37.9486,37.932,37.9403,89387.0
2017-10-26 15:30:00,45.62,45.63,45.59,45.6,205622.0,37.9403,37.9486,37.9153,37.9236,205622.0
2017-10-26 15:35:00,45.6,45.6,45.56,45.57,686886.0,37.9236,37.9236,37.8904,37.8987,686886.0
2017-10-26 15:40:00,45.57,45.57,45.55,45.57,425712.0,37.8987,37.8987,37.8821,37.8987,425712.0
2017-10-26 15:45:00,45.57,45.57,45.52,45.53,1275199.0,37.8987,37.8987,37.8571,37.8654,1275199.0
2017-10-26 15:50:00,45.53,45.57,45.51,45.57,1959030.0,37.8654,37.8987,37.8488,37.8987,1959030.0
2017-10-26 15:55:00,45.57,45.57,45.47,45.47,5972646.0,37.8987,37.8987,37.8155,37.8155,5972646.0
2017-10-27 09:30:00,45.72,45.74,45.64,45.7,629683.0,38.0234,38.0401,37.9569,38.0068,629683.0
2017-10-27 09:35:00,45.7,45.71,45.62,45.63,1181070.0,38.0068,38.0151,37.9403,37.9486,1181070.0
2017-10-27 09:40:00,45.63,45.65,45.62,45.65,778715.0,37.9486,37.9652,37.9403,37.9652,778715.0
2017-10-27 09:45:00,45.65,45.65,45.58,45.59,615120.0,37.9652,37.9652,37.907,37.9153,615120.0
2017-10-27 09:50:00,45.6,45.65,45.59,45.65,802476.0,37.9236,37.9652,37.9153,37.9652,802476.0
2017-10-27 09:55:00,45.65,45.67,45.63,45.65,324991.0,37.9652,37.9819,37.9486,37.9652,324991.0
2017-10-27 10:00:00,45.64,45.9,45.63,45.83,6387024.0,37.9569,38.1731,37.9486,38.1149,6387024.0
2017-10-27 10:05:00,45.84,45.92,45.83,45.91,2343006.0,38.1232,38.1898,38.1149,38.1815,2343006.0
2017-10-27 10:10:00,45.91,45.94,45.88,45.89,3000656.0,38.1815,38.2064,38.1565,38.1648,3000656.0
2017-10-27 10:15:00,45.89,45.91,45.88,45.88,740859.0,38.1648,38.1815,38.1565,38.1565,740859.0
2017-10-27 10:20:00,45.89,45.9,45.83,45.84,1127573.0,38.1648,38.1731,38.1149,38.1232,1127573.0
2017-10-27 10:25:00,45.84,45.88,45.82,45.86,1210222.0,38.1232,38.1565,38.1066,38.1399,1210222.0
2017-10-27 10:30:00,45.86,45.9,45.84,45.9,1023560.0,38.1399,38.1731,38.1232,38.1731,1023560.0
2017-10-27 10:35:00,45.9,45.92,45.87,45.9,569717.0,38.1731,38.1898,38.1482,38.1731,569717.0
2017-10-27 10:40:00,45.89,45.95,45.88,45.95,550977.0,38.1648,38.2147,38.1565,38.2147,550977.0
2017-10-27 10:45:00,45.95,45.98,45.94,45.95,1019999.0,38.2147,38.2397,38.2064,38.2147,1019999.0
2017-10-27 10:50:00,45.96,45.96,45.92,45.94,333328.0,38.223,38.223,38.1898,38.2064,333328.0
2017-10-27 10:55:00,45.94,45.95,45.87,45.88,826512.0,38.2064,38.2147,38.1482,38.1565,826512.0
2017-10-27 11:00:00,45.87,45.89,45.86,45.89,682288.0,38.1482,38.1648,38.1399,38.1648,682288.0
2017-10-27 11:05:00,45.89,45.93,45.86,45.92,643671.0,38.1648,38.1981,38.1399,38.1898,643671.0
2017-10-27 11:10:00,45.93,45.95,45.92,45.93,258938.0,38.1981,38.2147,38.1898,38.1981,258938.0
2017-10-27 11:15:00,45.93,45.95,45.93,45.95,361159.0,38.1981,38.2147,38.1981,38.2147,361159.0
2017-10-27 11:20:00,45.95,45.96,45.93,45.96,256693.0,38.2147,38.223,38.1981,38.223,256693.0
2017-10-27 11:25:00,45.96,45.97,45.94,45.96,629583.0,38.223,38.2314,38.2064,38.223,629583.0
2017-10-27 11:30:00,45.96,45.99,45.96,45.96,587316.0,38.223,38.248,38.223,38.223,587316.0
2017-10-27 11:35:00,45.96,46.01,45.96,46.01,357823.0,38.223,38.2646,38.223,38.2646,357823.0
2017-10-27 11:40:00,46.01,46.04,46.0,46.03,1252679.0,38.2646,38.2896,38.2563,38.2813,1252679.0
2017-10-27 11:45:00,46.03,46.05,46.02,46.03,582804.0,38.2813,38.2979,38.2729,38.2813,582804.0
2017-10-27 11:50:00,46.04,46.05,46.02,46.03,454630.0,38.2896,38.2979,38.2729,38.2813,454630.0
2017-10-27 11:55:00,46.03,46.03,45.98,45.98,270638.0,38.2813,38.2813,38.2397,38.2397,270638.0
2017-10-27 12:00:00,45.98,46.01,45.97,46.0,304831.0,38.2397,38.2646,38.2314,38.2563,304831.0
2017-10-27 12:05:00,45.99,46.03,45.99,46.02,161032.0,38.248,38.2813,38.248,38.2729,161032.0
2017-10-27 12:10:00,46.02,46.02,45.98,46.01,130016.0,38.2729,38.2729,38.2397,38.2646,130016.0
2017-10-27 12:15:00,46.01,46.03,45.99,46.01,417250.0,38.2646,38.2813,38.248,38.2646,417250.0
2017-10-27 12:20:00,46.02,46.04,46.01,46.04,175074.0,38.2729,38.2896,38.2646,38.2896,175074.0
2017-10-27 12:25:00,46.03,46.05,46.03,46.03,222388.0,38.2813,38.2979,38.2813,38.2813,222388.0
2017-10-27 12:30:00,46.03,46.06,46.03,46.06,205086.0,38.2813,38.3062,38.2813,38.3062,205086.0
2017-10-27 12:35:00,46.06,46.08,46.04,46.06,238006.0,38.3062,38.3228,38.2896,38.3062,238006.0
2017-10-27 12:40:00,46.06,46.08,46.04,46.07,167875.0,38.3062,38.3228,38.2896,38.3145,167875.0
2017-10-27 12:45:00,46.06,46.08,46.05,46.07,194750.0,38.3062,38.3228,38.2979,38.3145,194750.0
2017-10-27 12:50:00,46.06,46.06,46.0,46.02,279727.0,38.3062,38.3062,38.2563,38.2729,279727.0
2017-10-27 12:55:00,46.02,46.03,46.0,46.0,241677.0,38.2729,38.2813,38.2563,38.2563,241677.0
2017-10-27 13:00:00,46.01,46.04,46.01,46.03,365984.0,38.2646,38.2896,38.2646,38.2813,365984.0
2017-10-27 13:05:00,46.04,46.04,46.03,46.04,204188.0,38.2896,38.2896,38.2813,38.2896,204188.0
2017-10-27 13:10:00,46.04,46.04,46.0,46.0,200850.0,38.2896,38.2896,38.2563,38.2563,200850.0
2017-10-27 13:15:00,46.01,46.03,46.0,46.03,198330.0,38.2646,38.2813,38.2563,38.2813,198330.0
2017-10-27 13:20:00,46.03,46.04,46.01,46.03,434863.0,38.2813,38.2896,38.2646,38.2813,434863.0
2017-10-27 13:25:00,46.03,46.04,46.01,46.02,214223.0,38.2813,38.2896,38.2646,38.2729,214223.0
2017-10-27 13:30:00,46.02,46.03,46.01,46.02,97341.0,38.2729,38.2813,38.2646,38.2729,97341.0
2017-10-27 13:35:00,46.03,46.05,46.02,46.05,134993.0,38.2813,38.2979,38.2729,38.2979,134993.0
2017-10-27 13:40:00,46.05,46.05,46.03,46.03,109850.0,38.2979,38.2979,38.2813,38.2813,109850.0
2017-10-27 13:45:00,46.03,46.06,46.03,46.06,175980.0,38.2813,38.3062,38.2813,38.3062,175980.0
2017-10-27 13:50:00,46.06,46.08,46.05,46.08,160336.0,38.3062,38.3228,38.2979,38.3228,160336.0
2017-10-27 13:55:00,46.07,46.09,46.07,46.09,249154.0,38.3145,38.3312,38.3145,38.3312,249154.0
2017-10-27 14:00:00,46.09,46.1,46.08,46.1,157647.0,38.3312,38.3395,38.3228,38.3395,157647.0
2017-10-27 14:05:00,46.09,46.11,46.09,46.11,268803.0,38.3312,38.3478,38.3312,38.3478,268803.0
2017-10-27 14:10:00,46.11,46.11,46.1,46.11,213848.0,38.3478,38.3478,38.3395,38.3478,213848.0
2017-10-27 14:15:00,46.1,46.12,46.09,46.12,274306.0,38.3395,38.3561,38.3312,38.3561,274306.0
2017-10-27 14:20:00,46.12,46.12,46.06,46.07,550191.0,38.3561,38.3561,38.3062,38.3145,550191.0
2017-10-27 14:25:00,46.07,46.09,46.06,46.09,373918.0,38.3145,38.3312,38.3062,38.3312,373918.0
2017-10-27 14:30:00,46.08,46.09,46.08,46.09,97946.0,38.3228,38.3312,38.3228,38.3312,97946.0
2017-10-27 14:35:00,46.09,46.09,46.07,46.08,319752.0,38.3312,38.3312,38.3145,38.3228,319752.0
2017-10-27 14:40:00,46.08,46.08,46.06,46.07,433819.0,38.3228,38.3228,38.3062,38.3145,433819.0
2017-10-27 14:45:00,46.07,46.08,46.06,46.07,144488.0,38.3145,38.3228,38.3062,38.3145,144488.0
2017-10-27 14:50:00,46.07,46.1,46.06,46.1,144242.0,38.3145,38.3395,38.3062,38.3395,144242.0
2017-10-27 14:55:00,46.1,46.12,46.09,46.11,286927.0,38.3395,38.3561,38.3312,38.3478,286927.0
2017-10-27 15:00:00,46.11,46.11,46.09,46.11,271744.0,38.3478,38.3478,38.3312,38.3478,271744.0
2017-10-27 15:05:00,46.11,46.12,46.1,46.12,255862.0,38.3478,38.3561,38.3395,38.3561,255862.0
2017-10-27 15:10:00,46.12,46.15,46.11,46.15,1250359.0,38.3561,38.3811,38.3478,38.3811,1250359.0
2017-10-27 15:15:00,46.15,46.16,46.14,46.16,308911.0,38.3811,38.3894,38.3727,38.3894,308911.0
2017-10-27 15:20:00,46.16,46.17,46.15,46.16,464407.0,38.3894,38.3977,38.3811,38.3894,464407.0
2017-10-27 15:25:00,46.16,46.19,46.16,46.19,553424.0,38.3894,38.4143,38.3894,38.4143,553424.0
2017-10-27 15:30:00,46.18,46.19,46.16,46.16,456748.0,38.406,38.4143,38.3894,38.3894,456748.0
2017-10-27 15:35:00,46.16,46.17,46.15,46.15,489389.0,38.3894,38.3977,38.3811,38.3811,489389.0
2017-10-27 15:40:00,46.15,46.16,46.12,46.13,568126.0,38.3811,38.3894,38.3561,38.3644,568126.0
2017-10-27 15:45:00,46.13,46.16,46.12,46.15,741403.0,38.3644,38.3894,38.3561,38.3811,741403.0
2017-10-27 15:50:00,46.16,46.17,46.13,46.14,1242894.0,38.3894,38.3977,38.3644,38.3727,1242894.0
2017-10-27 15:55:00,46.14,46.16,46.11,46.15,2883618.0,38.3727,38.3894,38.3478,38.3811,2883618.0
2017-10-30 09:30:00,45.98,46.04,45.97,46.03,1139348.0,38.2397,38.2896,38.2314,38.2813,1139348.0
2017-10-30 09:35:00,46.03,46.08,46.02,46.08,638545.0,38.2813,38.3228,38.2729,38.3228,638545.0
2017-10-30 09:40:00,46.08,46.08,46.04,46.07,528642.0,38.3228,38.3228,38.2896,38.3145,528642.0
2017-10-30 09:45:00,46.07,46.09,46.04,46.06,380068.0,38.3145,38.3312,38.2896,38.3062,380068.0
2017-10-30 09:50:00,46.06,46.1,46.06,46.09,168479.0,38.3062,38.3395,38.3062,38.3312,168479.0
2017-10-30 09:55:00,46.09,46.11,46.08,46.1,140112.0,38.3312,38.3478,38.3228,38.3395,140112.0
2017-10-30 10:00:00,46.1,46.1,46.08,46.1,257574.0,38.3395,38.3395,38.3228,38.3395,257574.0
2017-10-30 10:05:00,46.09,46.09,46.05,46.05,229682.0,38.3312,38.3312,38.2979,38.2979,229682.0
2017-10-30 10:10:00,46.05,46.06,46.05,46.05,170186.0,38.2979,38.3062,38.2979,38.2979,170186.0
2017-10-30 10:15:00,46.05,46.07,46.03,46.07,465183.0,38.2979,38.3145,38.2813,38.3145,465183.0
2017-10-30 10:20:00,46.07,46.07,46.04,46.05,463054.0,38.3145,38.3145,38.2896,38.2979,463054.0
2017-10-30 10:25:00,46.05,46.05,46.02,46.03,329789.0,38.2979,38.2979,38.2729,38.2813,329789.0
2017-10-30 10:30:00,46.02,46.03,46.0,46.02,362880.0,38.2729,38.2813,38.2563,38.2729,362880.0
2017-10-30 10:35:00,46.03,46.04,46.0,46.02,231074.0,38.2813,38.2896,38.2563,38.2729,231074.0
2017-10-30 10:40:00,46.01,46.03,46.0,46.02,315959.0,38.2646,38.2813,38.2563,38.2729,315959.0
2017-10-30 10:45:00,46.03,46.03,46.02,46.02,126948.0,38.2813,38.2813,38.2729,38.2729,126948.0
2017-10-30 10:50:00,46.02,46.02,46.0,46.01,334698.0,38.2729,38.2729,38.2563,38.2646,334698.0
2017-10-30 10:55:00,46.01,46.01,45.99,46.0,196571.0,38.2646,38.2646,38.248,38.2563,196571.0
2017-10-30 11:00:00,45.99,46.0,45.97,45.98,204190.0,38.248,38.2563,38.2314,38.2397,204190.0
2017-10-30 11:05:00,45.98,46.0,45.96,45.97,514225.0,38.2397,38.2563,38.223,38.2314,514225.0
2017-10-30 11:10:00,45.98,45.98,45.95,45.98,255610.0,38.2397,38.2397,38.2147,38.2397,255610.0
2017-10-30 11:15:00,45.98,45.98,45.93,45.94,235961.0,38.2397,38.2397,38.1981,38.2064,235961.0
2017-10-30 11:20:00,45.94,45.98,45.93,45.98,337530.0,38.2064,38.2397,38.1981,38.2397,337530.0
2017-10-30 11:25:00,45.98,45.98,45.91,45.91,468940.0,38.2397,38.2397,38.1815,38.1815,468940.0
2017-10-30 11:30:00,45.91,45.92,45.87,45.88,610240.0,38.1815,38.1898,38.1482,38.1565,610240.0
2017-10-30 11:35:00,45.88,45.91,45.85,45.9,480168.0,38.1565,38.1815,38.1316,38.1731,480168.0
2017-10-30 11:40:00,45.9,45.91,45.88,45.91,231209.0,38.1731,38.1815,38.1565,38.1815,231209.0
2017-10-30 11:45:00,45.91,45.94,45.9,45.94,291176.0,38.1815,38.2064,38.1731,38.2064,291176.0
2017-10-30 11:50:00,45.93,45.94,45.91,45.93,228146.0,38.1981,38.2064,38.1815,38.1981,228146.0
2017-10-30 11:55:00,45.93,45.94,45.92,45.94,253595.0,38.1981,38.2064,38.1898,38.2064,253595.0
2017-10-30 12:00:00,45.94,45.94,45.9,45.91,157553.0,38.2064,38.2064,38.1731,38.1815,157553.0
2017-10-30 12:05:00,45.91,45.92,45.88,45.89,231985.0,38.1815,38.1898,38.1565,38.1648,231985.0
2017-10-30 12:10:00,45.89,45.89,45.86,45.89,208016.0,38.1648,38.1648,38.1399,38.1648,208016.0
2017-10-30 12:15:00,45.89,45.89,45.8,45.8,393929.0,38.1648,38.1648,38.09,38.09,393929.0
2017-10-30 12:20:00,45.8,45.85,45.79,45.85,299886.0,38.09,38.1316,38.0817,38.1316,299886.0
2017-10-30 12:25:00,45.86,45.89,45.85,45.89,214201.0,38.1399,38.1648,38.1316,38.1648,214201.0
2017-10-30 12:30:00,45.89,45.92,45.88,45.91,97806.0,38.1648,38.1898,38.1565,38.1815,97806.0
2017-10-30 12:35:00,45.92,45.93,45.91,45.91,554034.0,38.1898,38.1981,38.1815,38.1815,554034.0
2017-10-30 12:40:00,45.91,45.92,45.88,45.9,142230.0,38.1815,38.1898,38.1565,38.1731,142230.0
2017-10-30 12:45:00,45.89,45.91,45.88,45.89,143589.0,38.1648,38.1815,38.1565,38.1648,143589.0
2017-10-30 12:50:00,45.9,45.9,45.86,45.88,124050.0,38.1731,38.1731,38.1399,38.1565,124050.0
2017-10-30 12:55:00,45.88,45.89,45.87,45.87,116389.0,38.1565,38.1648,38.1482,38.1482,116389.0
2017-10-30 13:00:00,45.87,45.89,45.87,45.88,76475.0,38.1482,38.1648,38.1482,38.1565,76475.0
2017-10-30 13:05:00,45.88,45.91,45.88,45.91,323278.0,38.1565,38.1815,38.1565,38.1815,323278.0
2017-10-30 13:10:00,45.91,45.91,45.89,45.91,180466.0,38.1815,38.1815,38.1648,38.1815,180466.0
2017-10-30 13:15:00,45.91,45.92,45.9,45.91,323347.0,38.1815,38.1898,38.1731,38.1815,323347.0
2017-10-30 13:20:00,45.91,45.92,45.89,45.91,282398.0,38.1815,38.1898,38.1648,38.1815,282398.0
2017-10-30 13:25:00,45.91,45.92,45.89,45.9,834172.0,38.1815,38.1898,38.1648,38.1731,834172.0
2017-10-30 13:30:00,45.9,45.9,45.86,45.86,156734.0,38.1731,38.1731,38.1399,38.1399,156734.0
2017-10-30 13:35:00,45.86,45.87,45.84,45.84,223907.0,38.1399,38.1482,38.1232,38.1232,223907.0
2017-10-30 13:40:00,45.84,45.85,45.83,45.84,107929.0,38.1232,38.1316,38.1149,38.1232,107929.0
2017-10-30 13:45:00,45.84,45.86,45.84,45.84,273066.0,38.1232,38.1399,38.1232,38.1232,273066.0
2017-10-30 13:50:00,45.85,45.85,45.82,45.83,125971.0,38.1316,38.1316,38.1066,38.1149,125971.0
2017-10-30 13:55:00,45.83,45.84,45.81,45.82,362363.0,38.1149,38.1232,38.0983,38.1066,362363.0
2017-10-30 14:00:00,45.82,45.83,45.81,45.81,171331.0,38.1066,38.1149,38.0983,38.0983,171331.0
2017-10-30 14:05:00,45.81,45.84,45.81,45.84,84501.0,38.0983,38.1232,38.0983,38.1232,84501.0
2017-10-30 14:10:00,45.84,45.86,45.83,45.86,169831.0,38.1232,38.1399,38.1149,38.1399,169831.0
2017-10-30 14:15:00,45.85,45.86,45.84,45.84,103683.0,38.1316,38.1399,38.1232,38.1232,103683.0
2017-10-30 14:20:00,45.84,45.88,45.84,45.87,170504.0,38.1232,38.1565,38.1232,38.1482,170504.0
2017-10-30 14:25:00,45.88,45.88,45.85,45.85,169774.0,38.1565,38.1565,38.1316,38.1316,169774.0
2017-10-30 14:30:00,45.85,45.85,45.83,45.85,269342.0,38.1316,38.1316,38.1149,38.1316,269342.0
2017-10-30 14:35:00,45.85,45.85,45.83,45.84,141856.0,38.1316,38.1316,38.1149,38.1232,141856.0
2017-10-30 14:40:00,45.84,45.86,45.83,45.85,197817.0,38.1232,38.1399,38.1149,38.1316,197817.0
2017-10-30 14:45:00,45.85,45.87,45.84,45.87,118857.0,38.1316,38.1482,38.1232,38.1482,118857.0
2017-10-30 14:50:00,45.87,45.87,45.85,45.85,120598.0,38.1482,38.1482,38.1316,38.1316,120598.0
2017-10-30 14:55:00,45.86,45.86,45.84,45.86,204089.0,38.1399,38.1399,38.1232,38.1399,204089.0
2017-10-30 15:00:00,45.85,45.86,45.82,45.83,244441.0,38.1316,38.1399,38.1066,38.1149,244441.0
2017-10-30 15:05:00,45.83,45.85,45.82,45.83,169604.0,38.1149,38.1316,38.1066,38.1149,169604.0
2017-10-30 15:10:00,45.83,45.84,45.82,45.82,105301.0,38.1149,38.1232,38.1066,38.1066,105301.0
2017-10-30 15:15:00,45.83,45.85,45.82,45.84,587213.0,38.1149,38.1316,38.1066,38.1232,587213.0
2017-10-30 15:20:00,45.84,45.85,45.81,45.81,166845.0,38.1232,38.1316,38.0983,38.0983,166845.0
2017-10-30 15:25:00,45.82,45.85,45.81,45.84,538815.0,38.1066,38.1316,38.0983,38.1232,538815.0
2017-10-30 15:30:00,45.84,45.85,45.83,45.84,134366.0,38.1232,38.1316,38.1149,38.1232,134366.0
2017-10-30 15:35:00,45.84,45.88,45.84,45.88,500694.0,38.1232,38.1565,38.1232,38.1565,500694.0
2017-10-30 15:40:00,45.88,45.88,45.87,45.87,260414.0,38.1565,38.1565,38.1482,38.1482,260414.0
2017-10-30 15:45:00,45.88,45.9,45.87,45.88,696329.0,38.1565,38.1731,38.1482,38.1565,696329.0
2017-10-30 15:50:00,45.89,45.9,45.86,45.87,2571216.0,38.1648,38.1731,38.1399,38.1482,2571216.0
2017-10-30 15:55:00,45.88,45.88,45.83,45.86,6332144.0,38.1565,38.1565,38.1149,38.1399,6332144.0
2017-10-31 09:30:00,46.13,46.14,46.06,46.1,1112862.0,38.3644,38.3727,38.3062,38.3395,1112862.0
2017-10-31 09:35:00,46.11,46.15,46.1,46.13,530656.0,38.3478,38.3811,38.3395,38.3644,530656.0
2017-10-31 09:40:00,46.14,46.19,46.13,46.14,386827.0,38.3727,38.4143,38.3644,38.3727,386827.0
2017-10-31 09:45:00,46.15,46.18,46.12,46.15,514327.0,38.3811,38.406,38.3561,38.3811,514327.0
2017-10-31 09:50:00,46.15,46.19,46.12,46.13,321778.0,38.3811,38.4143,38.3561,38.3644,321778.0
2017-10-31 09:55:00,46.12,46.14,46.1,46.14,287819.0,38.3561,38.3727,38.3395,38.3727,287819.0
2017-10-31 10:00:00,46.14,46.15,46.09,46.09,501018.0,38.3727,38.3811,38.3312,38.3312,501018.0
2017-10-31 10:05:00,46.09,46.11,46.07,46.08,347454.0,38.3312,38.3478,38.3145,38.3228,347454.0
2017-10-31 10:10:00,46.09,46.1,46.08,46.09,159321.0,38.3312,38.3395,38.3228,38.3312,159321.0
2017-10-31 10:15:00,46.09,46.13,46.08,46.09,743962.0,38.3312,38.3644,38.3228,38.3312,743962.0
2017-10-31 10:20:00,46.09,46.1,46.06,46.09,1539255.0,38.3312,38.3395,38.3062,38.3312,1539255.0
2017-10-31 10:25:00,46.08,46.1,46.07,46.08,1655702.0,38.3228,38.3395,38.3145,38.3228,1655702.0
2017-10-31 10:30:00,46.08,46.11,46.07,46.11,704944.0,38.3228,38.3478,38.3145,38.3478,704944.0
2017-10-31 10:35:00,46.11,46.12,46.09,46.12,388466.0,38.3478,38.3561,38.3312,38.3561,388466.0
2017-10-31 10:40:00,46.11,46.12,46.09,46.09,217714.0,38.3478,38.3561,38.3312,38.3312,217714.0
2017-10-31 10:45:00,46.1,46.12,46.09,46.11,188158.0,38.3395,38.3561,38.3312,38.3478,188158.0
2017-10-31 10:50:00,46.11,46.11,46.1,46.11,349062.0,38.3478,38.3478,38.3395,38.3478,349062.0
2017-10-31 10:55:00,46.11,46.13,46.1,46.13,240541.0,38.3478,38.3644,38.3395,38.3644,240541.0
2017-10-31 11:00:00,46.13,46.13,46.12,46.13,414491.0,38.3644,38.3644,38.3561,38.3644,414491.0
2017-10-31 11:05:00,46.13,46.15,46.12,46.15,179581.0,38.3644,38.3811,38.3561,38.3811,179581.0
2017-10-31 11:10:00,46.15,46.18,46.14,46.16,448919.0,38.3811,38.406,38.3727,38.3894,448919.0
2017-10-31 11:15:00,46.17,46.2,46.16,46.2,191053.0,38.3977,38.4226,38.3894,38.4226,191053.0
2017-10-31 11:20:00,46.2,46.21,46.18,46.21,312487.0,38.4226,38.431,38.406,38.431,312487.0
2017-10-31 11:25:00,46.21,46.22,46.2,46.21,326198.0,38.431,38.4393,38.4226,38.431,326198.0
2017-10-31 11:30:00,46.21,46.21,46.19,46.21,219350.0,38.431,38.431,38.4143,38.431,219350.0
2017-10-31 11:35:00,46.21,46.22,46.2,46.21,134195.0,38.431,38.4393,38.4226,38.431,134195.0
2017-10-31 11:40:00,46.21,46.22,46.19,46.19,199786.0,38.431,38.4393,38.4143,38.4143,199786.0
2017-10-31 11:45:00,46.2,46.2,46.18,46.19,187090.0,38.4226,38.4226,38.406,38.4143,187090.0
2017-10-31 11:50:00,46.2,46.21,46.19,46.21,343105.0,38.4226,38.431,38.4143,38.431,343105.0
2017-10-31 11:55:00,46.2,46.23,46.19,46.23,350436.0,38.4226,38.4476,38.4143,38.4476,350436.0
2017-10-31 12:00:00,46.23,46.24,46.22,46.23,334351.0,38.4476,38.4559,38.4393,38.4476,334351.0
2017-10-31 12:05:00,46.23,46.24,46.21,46.22,189461.0,38.4476,38.4559,38.431,38.4393,189461.0
2017-10-31 12:10:00,46.23,46.23,46.2,46.23,266992.0,38.4476,38.4476,38.4226,38.4476,266992.0
2017-10-31 12:15:00,46.23,46.23,46.19,46.2,364925.0,38.4476,38.4476,38.4143,38.4226,364925.0
2017-10-31 12:20:00,46.2,46.2,46.17,46.18,402152.0,38.4226,38.4226,38.3977,38.406,402152.0
2017-10-31 12:25:00,46.18,46.19,46.17,46.18,440828.0,38.406,38.4143,38.3977,38.406,440828.0
2017-10-31 12:30:00,46.18,46.2,46.17,46.19,667422.0,38.406,38.4226,38.3977,38.4143,667422.0
2017-10-31 12:35:00,46.19,46.21,46.18,46.21,129244.0,38.4143,38.431,38.406,38.431,129244.0
2017-10-31 12:40:00,46.21,46.21,46.18,46.19,189421.0,38.431,38.431,38.406,38.4143,189421.0
2017-10-31 12:45:00,46.19,46.21,46.18,46.21,504693.0,38.4143,38.431,38.406,38.431,504693.0
2017-10-31 12:50:00,46.21,46.22,46.2,46.22,103024.0,38.431,38.4393,38.4226,38.4393,103024.0
2017-10-31 12:55:00,46.22,46.23,46.2,46.2,99420.0,38.4393,38.4476,38.4226,38.4226,99420.0
2017-10-31 13:00:00,46.21,46.21,46.19,46.19,44173.0,38.431,38.431,38.4143,38.4143,44173.0
2017-10-31 13:05:00,46.2,46.21,46.19,46.21,117556.0,38.4226,38.431,38.4143,38.431,117556.0
2017-10-31 13:10:00,46.21,46.21,46.15,46.16,246592.0,38.431,38.431,38.3811,38.3894,246592.0
2017-10-31 13:15:00,46.16,46.18,46.15,46.16,246679.0,38.3894,38.406,38.3811,38.3894,246679.0
2017-10-31 13:20:00,46.16,46.18,46.16,46.18,147884.0,38.3894,38.406,38.3894,38.406,147884.0
2017-10-31 13:25:00,46.18,46.18,46.17,46.18,90178.0,38.406,38.406,38.3977,38.406,90178.0
2017-10-31 13:30:00,46.18,46.19,46.17,46.18,210523.0,38.406,38.4143,38.3977,38.406,210523.0
2017-10-31 13:35:00,46.17,46.18,46.17,46.18,42375.0,38.3977,38.406,38.3977,38.406,42375.0
2017-10-31 13:40:00,46.18,46.18,46.16,46.16,253078.0,38.406,38.406,38.3894,38.3894,253078.0
2017-10-31 13:45:00,46.17,46.18,46.16,46.18,123970.0,38.3977,38.406,38.3894,38.406,123970.0
2017-10-31 13:50:00,46.18,46.21,46.17,46.21,244967.0,38.406,38.431,38.3977,38.431,244967.0
2017-10-31 13:55:00,46.21,46.21,46.2,46.2,76266.0,38.431,38.431,38.4226,38.4226,76266.0
2017-10-31 14:00:00,46.21,46.23,46.2,46.22,277674.0,38.431,38.4476,38.4226,38.4393,277674.0
2017-10-31 14:05:00,46.23,46.23,46.21,46.22,203655.0,38.4476,38.4476,38.431,38.4393,203655.0
2017-10-31 14:10:00,46.22,46.22,46.21,46.22,32913.0,38.4393,38.4393,38.431,38.4393,32913.0
2017-10-31 14:15:00,46.22,46.23,46.21,46.23,462295.0,38.4393,38.4476,38.431,38.4476,462295.0
2017-10-31 14:20:00,46.23,46.23,46.21,46.22,279724.0,38.4476,38.4476,38.431,38.4393,279724.0
2017-10-31 14:25:00,46.22,46.23,46.21,46.23,209061.0,38.4393,38.4476,38.431,38.4476,209061.0
2017-10-31 14:30:00,46.23,46.23,46.21,46.21,150223.0,38.4476,38.4476,38.431,38.431,150223.0
2017-10-31 14:35:00,46.21,46.22,46.2,46.21,151742.0,38.431,38.4393,38.4226,38.431,151742.0
2017-10-31 14:40:00,46.21,46.22,46.19,46.21,529898.0,38.431,38.4393,38.4143,38.431,529898.0
2017-10-31 14:45:00,46.21,46.21,46.2,46.21,96416.0,38.431,38.431,38.4226,38.431,96416.0
2017-10-31 14:50:00,46.21,46.21,46.19,46.19,385651.0,38.431,38.431,38.4143,38.4143,385651.0
2017-10-31 14:55:00,46.2,46.21,46.19,46.2,223469.0,38.4226,38.431,38.4143,38.4226,223469.0
2017-10-31 15:00:00,46.2,46.21,46.19,46.2,356770.0,38.4226,38.431,38.4143,38.4226,356770.0
2017-10-31 15:05:00,46.2,46.21,46.19,46.19,530320.0,38.4226,38.431,38.4143,38.4143,530320.0
2017-10-31 15:10:00,46.2,46.23,46.19,46.23,588236.0,38.4226,38.4476,38.4143,38.4476,588236.0
2017-10-31 15:15:00,46.23,46.23,46.19,46.21,546233.0,38.4476,38.4476,38.4143,38.431,546233.0
2017-10-31 15:20:00,46.21,46.22,46.2,46.2,381900.0,38.431,38.4393,38.4226,38.4226,381900.0
2017-10-31 15:25:00,46.21,46.23,46.2,46.22,746466.0,38.431,38.4476,38.4226,38.4393,746466.0
2017-10-31 15:30:00,46.21,46.22,46.19,46.2,670488.0,38.431,38.4393,38.4143,38.4226,670488.0
2017-10-31 15:35:00,46.19,46.22,46.19,46.21,591863.0,38.4143,38.4393,38.4143,38.431,591863.0
2017-10-31 15:40:00,46.21,46.22,46.19,46.21,765705.0,38.431,38.4393,38.4143,38.431,765705.0
2017-10-31 15:45:00,46.21,46.25,46.19,46.24,1875020.0,38.431,38.4642,38.4143,38.4559,1875020.0
2017-10-31 15:50:00,46.24,46.25,46.2,46.23,1693256.0,38.4559,38.4642,38.4226,38.4476,1693256.0
2017-10-31 15:55:00,46.23,46.28,46.21,46.28,6772760.0,38.4476,38.4892,38.431,38.4892,6772760.0
2017-11-01 09:30:00,46.7,46.71,46.64,46.69,1552106.0,38.8385,38.8468,38.7886,38.8302,1552106.0
2017-11-01 09:35:00,46.69,46.72,46.67,46.71,707108.0,38.8302,38.8551,38.8135,38.8468,707108.0
2017-11-01 09:40:00,46.71,46.77,46.7,46.76,2088948.0,38.8468,38.8967,38.8385,38.8884,2088948.0
2017-11-01 09:45:00,46.76,46.79,46.75,46.77,1057866.0,38.8884,38.9133,38.8801,38.8967,1057866.0
2017-11-01 09:50:00,46.77,46.82,46.77,46.8,1173544.0,38.8967,38.9383,38.8967,38.9216,1173544.0
2017-11-01 09:55:00,46.8,46.8,46.76,46.77,683609.0,38.9216,38.9216,38.8884,38.8967,683609.0
2017-11-01 10:00:00,46.77,46.79,46.76,46.79,1300689.0,38.8967,38.9133,38.8884,38.9133,1300689.0
2017-11-01 10:05:00,46.79,46.83,46.78,46.82,468029.0,38.9133,38.9466,38.905,38.9383,468029.0
2017-11-01 10:10:00,46.82,46.84,46.81,46.83,390560.0,38.9383,38.9549,38.93,38.9466,390560.0
2017-11-01 10:15:00,46.83,46.85,46.81,46.81,1424347.0,38.9466,38.9632,38.93,38.93,1424347.0
2017-11-01 10:20:00,46.82,46.82,46.8,46.8,276392.0,38.9383,38.9383,38.9216,38.9216,276392.0
2017-11-01 10:25:00,46.81,46.83,46.8,46.83,237703.0,38.93,38.9466,38.9216,38.9466,237703.0
2017-11-01 10:30:00,46.82,46.83,46.76,46.78,997005.0,38.9383,38.9466,38.8884,38.905,997005.0
2017-11-01 10:35:00,46.78,46.8,46.76,46.77,682306.0,38.905,38.9216,38.8884,38.8967,682306.0
2017-11-01 10:40:00,46.77,46.81,46.77,46.8,669512.0,38.8967,38.93,38.8967,38.9216,669512.0
2017-11-01 10:45:00,46.8,46.81,46.73,46.73,855120.0,38.9216,38.93,38.8634,38.8634,855120.0
2017-11-01 10:50:00,46.73,46.78,46.73,46.76,673344.0,38.8634,38.905,38.8634,38.8884,673344.0
2017-11-01 10:55:00,46.76,46.77,46.71,46.72,387498.0,38.8884,38.8967,38.8468,38.8551,387498.0
2017-11-01 11:00:00,46.71,46.75,46.7,46.72,628187.0,38.8468,38.8801,38.8385,38.8551,628187.0
2017-11-01 11:05:00,46.73,46.73,46.7,46.72,303881.0,38.8634,38.8634,38.8385,38.8551,303881.0
2017-11-01 11:10:00,46.73,46.73,46.7,46.72,270715.0,38.8634,38.8634,38.8385,38.8551,270715.0
2017-11-01 11:15:00,46.72,46.75,46.71,46.74,140638.0,38.8551,38.8801,38.8468,38.8717,140638.0
2017-11-01 11:20:00,46.74,46.74,46.72,46.74,237111.0,38.8717,38.8717,38.8551,38.8717,237111.0
2017-11-01 11:25:00,46.74,46.74,46.7,46.71,284187.0,38.8717,38.8717,38.8385,38.8468,284187.0
2017-11-01 11:30:00,46.71,46.73,46.69,46.69,319866.0,38.8468,38.8634,38.8302,38.8302,319866.0
2017-11-01 11:35:00,46.7,46.71,46.68,46.7,240362.0,38.8385,38.8468,38.8218,38.8385,240362.0
2017-11-01 11:40:00,46.7,46.7,46.66,46.66,450409.0,38.8385,38.8385,38.8052,38.8052,450409.0
2017-11-01 11:45:00,46.67,46.67,46.65,46.65,219227.0,38.8135,38.8135,38.7969,38.7969,219227.0
2017-11-01 11:50:00,46.66,46.66,46.62,46.62,379126.0,38.8052,38.8052,38.7719,38.7719,379126.0
2017-11-01 11:55:00,46.63,46.63,46.59,46.61,342665.0,38.7803,38.7803,38.747,38.7636,342665.0
2017-11-01 12:00:00,46.61,46.62,46.6,46.61,384154.0,38.7636,38.7719,38.7553,38.7636,384154.0
2017-11-01 12:05:00,46.61,46.62,46.6,46.6,287301.0,38.7636,38.7719,38.7553,38.7553,287301.0
2017-11-01 12:10:00,46.6,46.63,46.59,46.63,244004.0,38.7553,38.7803,38.747,38.7803,244004.0
2017-11-01 12:15:00,46.63,46.64,46.62,46.64,196399.0,38.7803,38.7886,38.7719,38.7886,196399.0
2017-11-01 12:20:00,46.64,46.65,46.63,46.65,60120.0,38.7886,38.7969,38.7803,38.7969,60120.0
2017-11-01 12:25:00,46.64,46.65,46.61,46.62,175131.0,38.7886,38.7969,38.7636,38.7719,175131.0
2017-11-01 12:30:00,46.62,46.64,46.61,46.63,116793.0,38.7719,38.7886,38.7636,38.7803,116793.0
2017-11-01 12:35:00,46.63,46.64,46.62,46.64,64979.0,38.7803,38.7886,38.7719,38.7886,64979.0
2017-11-01 12:40:00,46.63,46.64,46.63,46.63,296756.0,38.7803,38.7886,38.7803,38.7803,296756.0
2017-11-01 12:45:00,46.64,46.65,46.62,46.64,300412.0,38.7886,38.7969,38.7719,38.7886,300412.0
2017-11-01 12:50:00,46.64,46.65,46.63,46.63,177332.0,38.7886,38.7969,38.7803,38.7803,177332.0
2017-11-01 12:55:00,46.64,46.64,46.62,46.63,306526.0,38.7886,38.7886,38.7719,38.7803,306526.0
2017-11-01 13:00:00,46.63,46.63,46.6,46.61,121246.0,38.7803,38.7803,38.7553,38.7636,121246.0
2017-11-01 13:05:00,46.61,46.61,46.53,46.55,450662.0,38.7636,38.7636,38.6971,38.7137,450662.0
2017-11-01 13:10:00,46.55,46.56,46.53,46.53,468147.0,38.7137,38.722,38.6971,38.6971,468147.0
2017-11-01 13:15:00,46.53,46.53,46.5,46.5,260776.0,38.6971,38.6971,38.6721,38.6721,260776.0
2017-11-01 13:20:00,46.5,46.56,46.5,46.55,326435.0,38.6721,38.722,38.6721,38.7137,326435.0
2017-11-01 13:25:00,46.55,46.56,46.53,46.55,247563.0,38.7137,38.722,38.6971,38.7137,247563.0
2017-11-01 13:30:00,46.55,46.57,46.54,46.55,227700.0,38.7137,38.7304,38.7054,38.7137,227700.0
2017-11-01 13:35:00,46.55,46.57,46.54,46.57,516614.0,38.7137,38.7304,38.7054,38.7304,516614.0
2017-11-01 13:40:00,46.57,46.58,46.56,46.56,110183.0,38.7304,38.7387,38.722,38.722,110183.0
2017-11-01 13:45:00,46.57,46.58,46.56,46.57,126279.0,38.7304,38.7387,38.722,38.7304,126279.0
2017-11-01 13:50:00,46.56,46.57,46.55,46.56,309298.0,38.722,38.7304,38.7137,38.722,309298.0
2017-11-01 13:55:00,46.56,46.6,46.55,46.59,368147.0,38.722,38.7553,38.7137,38.747,368147.0
2017-11-01 14:00:00,46.59,46.71,46.58,46.68,1402083.0,38.747,38.8468,38.7387,38.8218,1402083.0
2017-11-01 14:05:00,46.68,46.7,46.59,46.62,475131.0,38.8218,38.8385,38.747,38.7719,475131.0
2017-11-01 14:10:00,46.61,46.64,46.55,46.62,421517.0,38.7636,38.7886,38.7137,38.7719,421517.0
2017-11-01 14:15:00,46.61,46.63,46.6,46.6,194508.0,38.7636,38.7803,38.7553,38.7553,194508.0
2017-11-01 14:20:00,46.6,46.62,46.56,46.57,278888.0,38.7553,38.7719,38.722,38.7304,278888.0
2017-11-01 14:25:00,46.57,46.58,46.54,46.54,330217.0,38.7304,38.7387,38.7054,38.7054,330217.0
2017-11-01 14:30:00,46.54,46.57,46.53,46.57,252364.0,38.7054,38.7304,38.6971,38.7304,252364.0
2017-11-01 14:35:00,46.57,46.59,46.55,46.55,174226.0,38.7304,38.747,38.7137,38.7137,174226.0
2017-11-01 14:40:00,46.55,46.57,46.52,46.54,687030.0,38.7137,38.7304,38.6888,38.7054,687030.0
2017-11-01 14:45:00,46.54,46.55,46.52,46.55,540557.0,38.7054,38.7137,38.6888,38.7137,540557.0
2017-11-01 14:50:00,46.55,46.56,46.52,46.53,333689.0,38.7137,38.722,38.6888,38.6971,333689.0
2017-11-01 14:55:00,46.53,46.53,46.51,46.53,470844.0,38.6971,38.6971,38.6805,38.6971,470844.0
2017-11-01 15:00:00,46.52,46.55,46.51,46.55,543620.0,38.6888,38.7137,38.6805,38.7137,543620.0
2017-11-01 15:05:00,46.55,46.56,46.54,46.55,397287.0,38.7137,38.722,38.7054,38.7137,397287.0
2017-11-01 15:10:00,46.55,46.56,46.55,46.55,253365.0,38.7137,38.722,38.7137,38.7137,253365.0
2017-11-01 15:15:00,46.55,46.56,46.53,46.53,672311.0,38.7137,38.722,38.6971,38.6971,672311.0
2017-11-01 15:20:00,46.53,46.55,46.53,46.54,621191.0,38.6971,38.7137,38.6971,38.7054,621191.0
2017-11-01 15:25:00,46.54,46.54,46.53,46.54,258888.0,38.7054,38.7054,38.6971,38.7054,258888.0
2017-11-01 15:30:00,46.54,46.55,46.52,46.55,972931.0,38.7054,38.7137,38.6888,38.7137,972931.0
2017-11-01 15:35:00,46.55,46.55,46.53,46.53,524355.0,38.7137,38.7137,38.6971,38.6971,524355.0
2017-11-01 15:40:00,46.54,46.54,46.52,46.52,789900.0,38.7054,38.7054,38.6888,38.6888,789900.0
2017-11-01 15:45:00,46.52,46.53,46.5,46.5,721691.0,38.6888,38.6971,38.6721,38.6721,721691.0
2017-11-01 15:50:00,46.5,46.55,46.5,46.53,1404586.0,38.6721,38.7137,38.6721,38.6971,1404586.0
2017-11-01 15:55:00,46.53,46.54,46.49,46.53,3792604.0,38.6971,38.7054,38.6638,38.6971,3792604.0
2017-11-02 09:30:00,46.59,46.61,46.5,46.54,926766.0,38.747,38.7636,38.6721,38.7054,926766.0
2017-11-02 09:35:00,46.53,46.56,46.5,46.56,862194.0,38.6971,38.722,38.6721,38.722,862194.0
2017-11-02 09:40:00,46.56,46.58,46.51,46.52,518059.0,38.722,38.7387,38.6805,38.6888,518059.0
2017-11-02 09:45:00,46.52,46.59,46.51,46.58,726085.0,38.6888,38.747,38.6805,38.7387,726085.0
2017-11-02 09:50:00,46.58,46.62,46.57,46.61,615008.0,38.7387,38.7719,38.7304,38.7636,615008.0
2017-11-02 09:55:00,46.61,46.61,46.56,46.59,292113.0,38.7636,38.7636,38.722,38.747,292113.0
2017-11-02 10:00:00,46.59,46.6,46.53,46.55,949701.0,38.747,38.7553,38.6971,38.7137,949701.0
2017-11-02 10:05:00,46.55,46.58,46.5,46.53,586060.0,38.7137,38.7387,38.6721,38.6971,586060.0
2017-11-02 10:10:00,46.53,46.55,46.47,46.47,1395291.0,38.6971,38.7137,38.6472,38.6472,1395291.0
2017-11-02 10:15:00,46.47,46.51,46.46,46.5,443358.0,38.6472,38.6805,38.6389,38.6721,443358.0
2017-11-02 10:20:00,46.49,46.51,46.46,46.46,284389.0,38.6638,38.6805,38.6389,38.6389,284389.0
2017-11-02 10:25:00,46.47,46.51,46.46,46.5,291351.0,38.6472,38.6805,38.6389,38.6721,291351.0
2017-11-02 10:30:00,46.5,46.51,46.47,46.48,306760.0,38.6721,38.6805,38.6472,38.6555,306760.0
2017-11-02 10:35:00,46.48,46.51,46.48,46.48,457398.0,38.6555,38.6805,38.6555,38.6555,457398.0
2017-11-02 10:40:00,46.48,46.52,46.47,46.51,359776.0,38.6555,38.6888,38.6472,38.6805,359776.0
2017-11-02 10:45:00,46.51,46.53,46.5,46.5,546202.0,38.6805,38.6971,38.6721,38.6721,546202.0
2017-11-02 10:50:00,46.5,46.5,46.48,46.49,225668.0,38.6721,38.6721,38.6555,38.6638,225668.0
2017-11-02 10:55:00,46.49,46.5,46.46,46.48,281050.0,38.6638,38.6721,38.6389,38.6555,281050.0
2017-11-02 11:00:00,46.48,46.54,46.48,46.53,485325.0,38.6555,38.7054,38.6555,38.6971,485325.0
2017-11-02 11:05:00,46.52,46.53,46.51,46.51,249596.0,38.6888,38.6971,38.6805,38.6805,249596.0
2017-11-02 11:10:00,46.51,46.52,46.5,46.5,93989.0,38.6805,38.6888,38.6721,38.6721,93989.0
2017-11-02 11:15:00,46.5,46.51,46.48,46.48,180833.0,38.6721,38.6805,38.6555,38.6555,180833.0
2017-11-02 11:20:00,46.48,46.49,46.46,46.46,240622.0,38.6555,38.6638,38.6389,38.6389,240622.0
2017-11-02 11:25:00,46.46,46.47,46.38,46.39,396210.0,38.6389,38.6472,38.5723,38.5807,396210.0
2017-11-02 11:30:00,46.4,46.41,46.37,46.41,311766.0,38.589,38.5973,38.564,38.5973,311766.0
2017-11-02 11:35:00,46.41,46.41,46.37,46.38,469751.0,38.5973,38.5973,38.564,38.5723,469751.0
2017-11-02 11:40:00,46.38,46.38,46.36,46.38,226607.0,38.5723,38.5723,38.5557,38.5723,226607.0
2017-11-02 11:45:00,46.38,46.39,46.36,46.39,210271.0,38.5723,38.5807,38.5557,38.5807,210271.0
2017-11-02 11:50:00,46.39,46.42,46.38,46.4,96644.0,38.5807,38.6056,38.5723,38.589,96644.0
2017-11-02 11:55:00,46.4,46.44,46.4,46.44,278746.0,38.589,38.6222,38.589,38.6222,278746.0
2017-11-02 12:00:00,46.44,46.47,46.43,46.46,245135.0,38.6222,38.6472,38.6139,38.6389,245135.0
2017-11-02 12:05:00,46.47,46.5,46.46,46.48,309455.0,38.6472,38.6721,38.6389,38.6555,309455.0
2017-11-02 12:10:00,46.48,46.49,46.46,46.47,182318.0,38.6555,38.6638,38.6389,38.6472,182318.0
2017-11-02 12:15:00,46.47,46.49,46.46,46.49,262142.0,38.6472,38.6638,38.6389,38.6638,262142.0
2017-11-02 12:20:00,46.49,46.49,46.47,46.49,207796.0,38.6638,38.6638,38.6472,38.6638,207796.0
2017-11-02 12:25:00,46.49,46.51,46.48,46.51,95409.0,38.6638,38.6805,38.6555,38.6805,95409.0
2017-11-02 12:30:00,46.51,46.51,46.48,46.5,187241.0,38.6805,38.6805,38.6555,38.6721,187241.0
2017-11-02 12:35:00,46.5,46.51,46.47,46.48,191030.0,38.6721,38.6805,38.6472,38.6555,191030.0
2017-11-02 12:40:00,46.48,46.49,46.46,46.47,167296.0,38.6555,38.6638,38.6389,38.6472,167296.0
2017-11-02 12:45:00,46.47,46.5,46.46,46.5,93906.0,38.6472,38.6721,38.6389,38.6721,93906.0
2017-11-02 12:50:00,46.5,46.52,46.49,46.51,89910.0,38.6721,38.6888,38.6638,38.6805,89910.0
2017-11-02 12:55:00,46.52,46.53,46.51,46.52,144940.0,38.6888,38.6971,38.6805,38.6888,144940.0
2017-11-02 13:00:00,46.52,46.55,46.51,46.52,158895.0,38.6888,38.7137,38.6805,38.6888,158895.0
2017-11-02 13:05:00,46.52,46.53,46.51,46.52,85067.0,38.6888,38.6971,38.6805,38.6888,85067.0
2017-11-02 13:10:00,46.52,46.55,46.51,46.54,258349.0,38.6888,38.7137,38.6805,38.7054,258349.0
2017-11-02 13:15:00,46.55,46.56,46.54,46.56,122537.0,38.7137,38.722,38.7054,38.722,122537.0
2017-11-02 13:20:00,46.56,46.57,46.54,46.55,151454.0,38.722,38.7304,38.7054,38.7137,151454.0
2017-11-02 13:25:00,46.55,46.56,46.53,46.53,106502.0,38.7137,38.722,38.6971,38.6971,106502.0
2017-11-02 13:30:00,46.53,46.54,46.51,46.52,180944.0,38.6971,38.7054,38.6805,38.6888,180944.0
2017-11-02 13:35:00,46.51,46.53,46.51,46.52,90702.0,38.6805,38.6971,38.6805,38.6888,90702.0
2017-11-02 13:40:00,46.53,46.53,46.51,46.51,91389.0,38.6971,38.6971,38.6805,38.6805,91389.0
2017-11-02 13:45:00,46.51,46.52,46.49,46.5,157183.0,38.6805,38.6888,38.6638,38.6721,157183.0
2017-11-02 13:50:00,46.5,46.51,46.49,46.49,112884.0,38.6721,38.6805,38.6638,38.6638,112884.0
2017-11-02 13:55:00,46.5,46.51,46.48,46.51,109428.0,38.6721,38.6805,38.6555,38.6805,109428.0
2017-11-02 14:00:00,46.5,46.52,46.49,46.5,209468.0,38.6721,38.6888,38.6638,38.6721,209468.0
2017-11-02 14:05:00,46.5,46.52,46.49,46.52,92649.0,38.6721,38.6888,38.6638,38.6888,92649.0
2017-11-02 14:10:00,46.52,46.53,46.51,46.52,318307.0,38.6888,38.6971,38.6805,38.6888,318307.0
2017-11-02 14:15:00,46.52,46.52,46.51,46.52,140930.0,38.6888,38.6888,38.6805,38.6888,140930.0
2017-11-02 14:20:00,46.52,46.55,46.51,46.55,182778.0,38.6888,38.7137,38.6805,38.7137,182778.0
2017-11-02 14:25:00,46.55,46.57,46.54,46.57,817582.0,38.7137,38.7304,38.7054,38.7304,817582.0
2017-11-02 14:30:00,46.57,46.57,46.55,46.56,175479.0,38.7304,38.7304,38.7137,38.722,175479.0
2017-11-02 14:35:00,46.56,46.59,46.55,46.59,323166.0,38.722,38.747,38.7137,38.747,323166.0
2017-11-02 14:40:00,46.59,46.59,46.55,46.57,203504.0,38.747,38.747,38.7137,38.7304,203504.0
2017-11-02 14:45:00,46.57,46.57,46.54,46.55,359584.0,38.7304,38.7304,38.7054,38.7137,359584.0
2017-11-02 14:50:00,46.55,46.55,46.53,46.55,169331.0,38.7137,38.7137,38.6971,38.7137,169331.0
2017-11-02 14:55:00,46.55,46.55,46.53,46.54,224315.0,38.7137,38.7137,38.6971,38.7054,224315.0
2017-11-02 15:00:00,46.54,46.57,46.54,46.56,206677.0,38.7054,38.7304,38.7054,38.722,206677.0
2017-11-02 15:05:00,46.56,46.56,46.53,46.54,446235.0,38.722,38.722,38.6971,38.7054,446235.0
2017-11-02 15:10:00,46.54,46.55,46.53,46.55,202371.0,38.7054,38.7137,38.6971,38.7137,202371.0
2017-11-02 15:15:00,46.55,46.56,46.54,46.55,304182.0,38.7137,38.722,38.7054,38.7137,304182.0
2017-11-02 15:20:00,46.55,46.57,46.54,46.55,314329.0,38.7137,38.7304,38.7054,38.7137,314329.0
2017-11-02 15:25:00,46.55,46.57,46.55,46.57,196305.0,38.7137,38.7304,38.7137,38.7304,196305.0
2017-11-02 15:30:00,46.57,46.6,46.56,46.59,911649.0,38.7304,38.7553,38.722,38.747,911649.0
2017-11-02 15:35:00,46.59,46.61,46.59,46.61,297709.0,38.747,38.7636,38.747,38.7636,297709.0
2017-11-02 15:40:00,46.61,46.63,46.6,46.61,640166.0,38.7636,38.7803,38.7553,38.7636,640166.0
2017-11-02 15:45:00,46.61,46.61,46.59,46.6,366759.0,38.7636,38.7636,38.747,38.7553,366759.0
2017-11-02 15:50:00,46.6,46.62,46.6,46.61,689413.0,38.7553,38.7719,38.7553,38.7636,689413.0
2017-11-02 15:55:00,46.6,46.61,46.57,46.58,2521535.0,38.7553,38.7636,38.7304,38.7387,2521535.0
2017-11-03 09:30:00,46.55,46.56,46.49,46.5,507254.0,38.7137,38.722,38.6638,38.6721,507254.0
2017-11-03 09:35:00,46.5,46.5,46.43,46.43,669490.0,38.6721,38.6721,38.6139,38.6139,669490.0
2017-11-03 09:40:00,46.44,46.47,46.43,46.45,561941.0,38.6222,38.6472,38.6139,38.6306,561941.0
2017-11-03 09:45:00,46.45,46.46,46.43,46.45,533092.0,38.6306,38.6389,38.6139,38.6306,533092.0
2017-11-03 09:50:00,46.45,46.46,46.42,46.42,330358.0,38.6306,38.6389,38.6056,38.6056,330358.0
2017-11-03 09:55:00,46.43,46.43,46.39,46.41,240005.0,38.6139,38.6139,38.5807,38.5973,240005.0
2017-11-03 10:00:00,46.4,46.42,46.37,46.37,468555.0,38.589,38.6056,38.564,38.564,468555.0
2017-11-03 10:05:00,46.38,46.38,46.34,46.36,201751.0,38.5723,38.5723,38.5391,38.5557,201751.0
2017-11-03 10:10:00,46.36,46.36,46.28,46.29,227894.0,38.5557,38.5557,38.4892,38.4975,227894.0
2017-11-03 10:15:00,46.29,46.32,46.28,46.32,331343.0,38.4975,38.5224,38.4892,38.5224,331343.0
2017-11-03 10:20:00,46.32,46.33,46.29,46.29,277822.0,38.5224,38.5308,38.4975,38.4975,277822.0
2017-11-03 10:25:00,46.3,46.3,46.26,46.27,369160.0,38.5058,38.5058,38.4725,38.4809,369160.0
2017-11-03 10:30:00,46.27,46.29,46.25,46.26,212821.0,38.4809,38.4975,38.4642,38.4725,212821.0
2017-11-03 10:35:00,46.25,46.26,46.2,46.22,565029.0,38.4642,38.4725,38.4226,38.4393,565029.0
2017-11-03 10:40:00,46.22,46.23,46.19,46.2,547195.0,38.4393,38.4476,38.4143,38.4226,547195.0
2017-11-03 10:45:00,46.2,46.2,46.12,46.13,3672273.0,38.4226,38.4226,38.3561,38.3644,3672273.0
2017-11-03 10:50:00,46.12,46.14,46.09,46.14,635788.0,38.3561,38.3727,38.3312,38.3727,635788.0
2017-11-03 10:55:00,46.14,46.15,46.1,46.15,453819.0,38.3727,38.3811,38.3395,38.3811,453819.0
2017-11-03 11:00:00,46.15,46.19,46.14,46.19,685575.0,38.3811,38.4143,38.3727,38.4143,685575.0
2017-11-03 11:05:00,46.19,46.22,46.15,46.19,1000604.0,38.4143,38.4393,38.3811,38.4143,1000604.0
2017-11-03 11:10:00,46.19,46.22,46.18,46.2,168155.0,38.4143,38.4393,38.406,38.4226,168155.0
2017-11-03 11:15:00,46.2,46.22,46.17,46.22,266136.0,38.4226,38.4393,38.3977,38.4393,266136.0
2017-11-03 11:20:00,46.22,46.26,46.21,46.25,2546385.0,38.4393,38.4725,38.431,38.4642,2546385.0
2017-11-03 11:25:00,46.25,46.26,46.23,46.24,455039.0,38.4642,38.4725,38.4476,38.4559,455039.0
2017-11-03 11:30:00,46.24,46.25,46.22,46.23,246248.0,38.4559,38.4642,38.4393,38.4476,246248.0
2017-11-03 11:35:00,46.23,46.25,46.21,46.25,207894.0,38.4476,38.4642,38.431,38.4642,207894.0
2017-11-03 11:40:00,46.25,46.3,46.24,46.3,472337.0,38.4642,38.5058,38.4559,38.5058,472337.0
2017-11-03 11:45:00,46.3,46.34,46.29,46.33,436948.0,38.5058,38.5391,38.4975,38.5308,436948.0
2017-11-03 11:50:00,46.33,46.34,46.32,46.34,262145.0,38.5308,38.5391,38.5224,38.5391,262145.0
2017-11-03 11:55:00,46.34,46.37,46.33,46.36,240772.0,38.5391,38.564,38.5308,38.5557,240772.0
2017-11-03 12:00:00,46.36,46.37,46.34,46.34,324556.0,38.5557,38.564,38.5391,38.5391,324556.0
2017-11-03 12:05:00,46.34,46.35,46.32,46.34,274892.0,38.5391,38.5474,38.5224,38.5391,274892.0
2017-11-03 12:10:00,46.34,46.39,46.34,46.39,147568.0,38.5391,38.5807,38.5391,38.5807,147568.0
2017-11-03 12:15:00,46.39,46.4,46.38,46.39,134868.0,38.5807,38.589,38.5723,38.5807,134868.0
2017-11-03 12:20:00,46.38,46.4,46.38,46.39,109492.0,38.5723,38.589,38.5723,38.5807,109492.0
2017-11-03 12:25:00,46.38,46.4,46.36,46.39,225734.0,38.5723,38.589,38.5557,38.5807,225734.0
2017-11-03 12:30:00,46.39,46.4,46.36,46.38,235004.0,38.5807,38.589,38.5557,38.5723,235004.0
2017-11-03 12:35:00,46.38,46.39,46.37,46.37,253913.0,38.5723,38.5807,38.564,38.564,253913.0
2017-11-03 12:40:00,46.38,46.4,46.36,46.39,254306.0,38.5723,38.589,38.5557,38.5807,254306.0
2017-11-03 12:45:00,46.39,46.39,46.36,46.37,248973.0,38.5807,38.5807,38.5557,38.564,248973.0
2017-11-03 12:50:00,46.37,46.39,46.35,46.38,105724.0,38.564,38.5807,38.5474,38.5723,105724.0
2017-11-03 12:55:00,46.38,46.38,46.35,46.37,58252.0,38.5723,38.5723,38.5474,38.564,58252.0
2017-11-03 13:00:00,46.37,46.41,46.36,46.4,90809.0,38.564,38.5973,38.5557,38.589,90809.0
2017-11-03 13:05:00,46.41,46.42,46.4,46.41,56210.0,38.5973,38.6056,38.589,38.5973,56210.0
2017-11-03 13:10:00,46.41,46.42,46.4,46.42,63834.0,38.5973,38.6056,38.589,38.6056,63834.0
2017-11-03 13:15:00,46.42,46.43,46.41,46.42,120032.0,38.6056,38.6139,38.5973,38.6056,120032.0
2017-11-03 13:20:00,46.42,46.43,46.4,46.43,1169691.0,38.6056,38.6139,38.589,38.6139,1169691.0
2017-11-03 13:25:00,46.42,46.43,46.4,46.42,529502.0,38.6056,38.6139,38.589,38.6056,529502.0
2017-11-03 13:30:00,46.42,46.43,46.41,46.41,132553.0,38.6056,38.6139,38.5973,38.5973,132553.0
2017-11-03 13:35:00,46.41,46.42,46.4,46.41,552385.0,38.5973,38.6056,38.589,38.5973,552385.0
2017-11-03 13:40:00,46.41,46.45,46.41,46.44,100351.0,38.5973,38.6306,38.5973,38.6222,100351.0
2017-11-03 13:45:00,46.44,46.45,46.43,46.45,358883.0,38.6222,38.6306,38.6139,38.6306,358883.0
2017-11-03 13:50:00,46.45,46.46,46.44,46.45,335927.0,38.6306,38.6389,38.6222,38.6306,335927.0
2017-11-03 13:55:00,46.45,46.47,46.44,46.47,269608.0,38.6306,38.6472,38.6222,38.6472,269608.0
2017-11-03 14:00:00,46.47,46.49,46.46,46.47,278495.0,38.6472,38.6638,38.6389,38.6472,278495.0
2017-11-03 14:05:00,46.48,46.5,46.47,46.5,362596.0,38.6555,38.6721,38.6472,38.6721,362596.0
2017-11-03 14:10:00,46.5,46.5,46.48,46.48,100699.0,38.6721,38.6721,38.6555,38.6555,100699.0
2017-11-03 14:15:00,46.49,46.49,46.48,46.48,96137.0,38.6638,38.6638,38.6555,38.6555,96137.0
2017-11-03 14:20:00,46.48,46.49,46.48,46.48,52192.0,38.6555,38.6638,38.6555,38.6555,52192.0
2017-11-03 14:25:00,46.48,46.5,46.48,46.48,104879.0,38.6555,38.6721,38.6555,38.6555,104879.0
2017-11-03 14:30:00,46.48,46.49,46.47,46.47,133573.0,38.6555,38.6638,38.6472,38.6472,133573.0
2017-11-03 14:35:00,46.47,46.47,46.43,46.44,214359.0,38.6472,38.6472,38.6139,38.6222,214359.0
2017-11-03 14:40:00,46.44,46.44,46.43,46.44,73106.0,38.6222,38.6222,38.6139,38.6222,73106.0
2017-11-03 14:45:00,46.44,46.45,46.42,46.43,161387.0,38.6222,38.6306,38.6056,38.6139,161387.0
2017-11-03 14:50:00,46.43,46.44,46.42,46.43,153559.0,38.6139,38.6222,38.6056,38.6139,153559.0
2017-11-03 14:55:00,46.44,46.44,46.43,46.43,121312.0,38.6222,38.6222,38.6139,38.6139,121312.0
2017-11-03 15:00:00,46.43,46.45,46.42,46.44,203673.0,38.6139,38.6306,38.6056,38.6222,203673.0
2017-11-03 15:05:00,46.45,46.45,46.43,46.44,251003.0,38.6306,38.6306,38.6139,38.6222,251003.0
2017-11-03 15:10:00,46.44,46.44,46.43,46.43,130160.0,38.6222,38.6222,38.6139,38.6139,130160.0
2017-11-03 15:15:00,46.43,46.44,46.41,46.41,224735.0,38.6139,38.6222,38.5973,38.5973,224735.0
2017-11-03 15:20:00,46.41,46.42,46.4,46.41,305846.0,38.5973,38.6056,38.589,38.5973,305846.0
2017-11-03 15:25:00,46.41,46.42,46.4,46.41,183785.0,38.5973,38.6056,38.589,38.5973,183785.0
2017-11-03 15:30:00,46.42,46.42,46.37,46.37,872251.0,38.6056,38.6056,38.564,38.564,872251.0
2017-11-03 15:35:00,46.38,46.38,46.36,46.37,339699.0,38.5723,38.5723,38.5557,38.564,339699.0
2017-11-03 15:40:00,46.38,46.38,46.36,46.37,255568.0,38.5723,38.5723,38.5557,38.564,255568.0
2017-11-03 15:45:00,46.37,46.38,46.35,46.38,614186.0,38.564,38.5723,38.5474,38.5723,614186.0
2017-11-03 15:50:00,46.38,46.38,46.35,46.38,765490.0,38.5723,38.5723,38.5474,38.5723,765490.0
2017-11-03 15:55:00,46.38,46.39,46.32,46.35,4213297.0,38.5723,38.5807,38.5224,38.5474,4213297.0
2017-11-06 09:30:00,46.56,46.63,46.54,46.63,876401.0,38.722,38.7803,38.7054,38.7803,876401.0
2017-11-06 09:35:00,46.63,46.64,46.6,46.62,436822.0,38.7803,38.7886,38.7553,38.7719,436822.0
2017-11-06 09:40:00,46.61,46.64,46.61,46.63,627497.0,38.7636,38.7886,38.7636,38.7803,627497.0
2017-11-06 09:45:00,46.64,46.66,46.62,46.65,373930.0,38.7886,38.8052,38.7719,38.7969,373930.0
2017-11-06 09:50:00,46.65,46.67,46.62,46.66,523706.0,38.7969,38.8135,38.7719,38.8052,523706.0
2017-11-06 09:55:00,46.66,46.7,46.66,46.69,508874.0,38.8052,38.8385,38.8052,38.8302,508874.0
2017-11-06 10:00:00,46.7,46.71,46.68,46.7,547044.0,38.8385,38.8468,38.8218,38.8385,547044.0
2017-11-06 10:05:00,46.7,46.7,46.66,46.67,277736.0,38.8385,38.8385,38.8052,38.8135,277736.0
2017-11-06 10:10:00,46.66,46.68,46.65,46.66,202575.0,38.8052,38.8218,38.7969,38.8052,202575.0
2017-11-06 10:15:00,46.66,46.68,46.65,46.68,168911.0,38.8052,38.8218,38.7969,38.8218,168911.0
2017-11-06 10:20:00,46.68,46.68,46.67,46.68,56116.0,38.8218,38.8218,38.8135,38.8218,56116.0
2017-11-06 10:25:00,46.68,46.71,46.67,46.67,347958.0,38.8218,38.8468,38.8135,38.8135,347958.0
2017-11-06 10:30:00,46.68,46.69,46.67,46.68,115539.0,38.8218,38.8302,38.8135,38.8218,115539.0
2017-11-06 10:35:00,46.68,46.7,46.67,46.7,225125.0,38.8218,38.8385,38.8135,38.8385,225125.0
2017-11-06 10:40:00,46.7,46.71,46.68,46.69,235360.0,38.8385,38.8468,38.8218,38.8302,235360.0
2017-11-06 10:45:00,46.7,46.71,46.68,46.68,169161.0,38.8385,38.8468,38.8218,38.8218,169161.0
2017-11-06 10:50:00,46.68,46.69,46.67,46.67,230893.0,38.8218,38.8302,38.8135,38.8135,230893.0
2017-11-06 10:55:00,46.68,46.68,46.64,46.65,191759.0,38.8218,38.8218,38.7886,38.7969,191759.0
2017-11-06 11:00:00,46.65,46.65,46.63,46.64,141189.0,38.7969,38.7969,38.7803,38.7886,141189.0
2017-11-06 11:05:00,46.65,46.66,46.64,46.65,56451.0,38.7969,38.8052,38.7886,38.7969,56451.0
2017-11-06 11:10:00,46.66,46.66,46.62,46.63,202311.0,38.8052,38.8052,38.7719,38.7803,202311.0
2017-11-06 11:15:00,46.63,46.66,46.62,46.65,598611.0,38.7803,38.8052,38.7719,38.7969,598611.0
2017-11-06 11:20:00,46.65,46.68,46.64,46.66,99463.0,38.7969,38.8218,38.7886,38.8052,99463.0
2017-11-06 11:25:00,46.67,46.7,46.66,46.69,227400.0,38.8135,38.8385,38.8052,38.8302,227400.0
2017-11-06 11:30:00,46.7,46.7,46.67,46.7,129144.0,38.8385,38.8385,38.8135,38.8385,129144.0
2017-11-06 11:35:00,46.7,46.73,46.69,46.72,495489.0,38.8385,38.8634,38.8302,38.8551,495489.0
2017-11-06 11:40:00,46.72,46.72,46.7,46.7,363258.0,38.8551,38.8551,38.8385,38.8385,363258.0
2017-11-06 11:45:00,46.71,46.71,46.7,46.7,117386.0,38.8468,38.8468,38.8385,38.8385,117386.0
2017-11-06 11:50:00,46.71,46.73,46.7,46.72,176345.0,38.8468,38.8634,38.8385,38.8551,176345.0
2017-11-06 11:55:00,46.72,46.72,46.69,46.71,147624.0,38.8551,38.8551,38.8302,38.8468,147624.0
2017-11-06 12:00:00,46.71,46.74,46.71,46.72,80972.0,38.8468,38.8717,38.8468,38.8551,80972.0
2017-11-06 12:05:00,46.72,46.73,46.71,46.73,102272.0,38.8551,38.8634,38.8468,38.8634,102272.0
2017-11-06 12:10:00,46.72,46.74,46.72,46.73,41581.0,38.8551,38.8717,38.8551,38.8634,41581.0
2017-11-06 12:15:00,46.73,46.75,46.73,46.73,132526.0,38.8634,38.8801,38.8634,38.8634,132526.0
2017-11-06 12:20:00,46.74,46.75,46.73,46.74,82743.0,38.8717,38.8801,38.8634,38.8717,82743.0
2017-11-06 12:25:00,46.75,46.75,46.74,46.75,58437.0,38.8801,38.8801,38.8717,38.8801,58437.0
2017-11-06 12:30:00,46.74,46.75,46.74,46.75,82604.0,38.8717,38.8801,38.8717,38.8801,82604.0
2017-11-06 12:35:00,46.75,46.75,46.74,46.75,31823.0,38.8801,38.8801,38.8717,38.8801,31823.0
2017-11-06 12:40:00,46.75,46.75,46.74,46.75,277381.0,38.8801,38.8801,38.8717,38.8801,277381.0
2017-11-06 12:45:00,46.75,46.77,46.74,46.76,211424.0,38.8801,38.8967,38.8717,38.8884,211424.0
2017-11-06 12:50:00,46.77,46.77,46.76,46.77,23578.0,38.8967,38.8967,38.8884,38.8967,23578.0
2017-11-06 12:55:00,46.77,46.77,46.76,46.76,37575.0,38.8967,38.8967,38.8884,38.8884,37575.0
2017-11-06 13:00:00,46.77,46.77,46.75,46.75,97127.0,38.8967,38.8967,38.8801,38.8801,97127.0
2017-11-06 13:05:00,46.76,46.77,46.75,46.77,50566.0,38.8884,38.8967,38.8801,38.8967,50566.0
2017-11-06 13:10:00,46.77,46.77,46.76,46.76,118014.0,38.8967,38.8967,38.8884,38.8884,118014.0
2017-11-06 13:15:00,46.77,46.78,46.76,46.78,132002.0,38.8967,38.905,38.8884,38.905,132002.0
2017-11-06 13:20:00,46.78,46.79,46.77,46.78,121543.0,38.905,38.9133,38.8967,38.905,121543.0
2017-11-06 13:25:00,46.79,46.79,46.77,46.78,255313.0,38.9133,38.9133,38.8967,38.905,255313.0
2017-11-06 13:30:00,46.78,46.79,46.76,46.77,877993.0,38.905,38.9133,38.8884,38.8967,877993.0
2017-11-06 13:35:00,46.76,46.79,46.76,46.79,102803.0,38.8884,38.9133,38.8884,38.9133,102803.0
2017-11-06 13:40:00,46.79,46.8,46.78,46.8,158563.0,38.9133,38.9216,38.905,38.9216,158563.0
2017-11-06 13:45:00,46.8,46.82,46.8,46.81,132954.0,38.9216,38.9383,38.9216,38.93,132954.0
2017-11-06 13:50:00,46.82,46.83,46.81,46.83,87711.0,38.9383,38.9466,38.93,38.9466,87711.0
2017-11-06 13:55:00,46.83,46.84,46.83,46.84,102296.0,38.9466,38.9549,38.9466,38.9549,102296.0
2017-11-06 14:00:00,46.84,46.85,46.83,46.85,82026.0,38.9549,38.9632,38.9466,38.9632,82026.0
2017-11-06 14:05:00,46.85,46.86,46.84,46.84,300398.0,38.9632,38.9715,38.9549,38.9549,300398.0
2017-11-06 14:10:00,46.85,46.85,46.83,46.84,128200.0,38.9632,38.9632,38.9466,38.9549,128200.0
2017-11-06 14:15:00,46.83,46.84,46.83,46.83,87066.0,38.9466,38.9549,38.9466,38.9466,87066.0
2017-11-06 14:20:00,46.84,46.84,46.82,46.84,252793.0,38.9549,38.9549,38.9383,38.9549,252793.0
2017-11-06 14:25:00,46.84,46.85,46.83,46.84,221340.0,38.9549,38.9632,38.9466,38.9549,221340.0
2017-11-06 14:30:00,46.84,46.84,46.82,46.83,204883.0,38.9549,38.9549,38.9383,38.9466,204883.0
2017-11-06 14:35:00,46.83,46.83,46.79,46.79,853833.0,38.9466,38.9466,38.9133,38.9133,853833.0
2017-11-06 14:40:00,46.8,46.83,46.79,46.83,598229.0,38.9216,38.9466,38.9133,38.9466,598229.0
2017-11-06 14:45:00,46.83,46.84,46.82,46.82,150938.0,38.9466,38.9549,38.9383,38.9383,150938.0
2017-11-06 14:50:00,46.83,46.83,46.82,46.83,64090.0,38.9466,38.9466,38.9383,38.9466,64090.0
2017-11-06 14:55:00,46.83,46.83,46.81,46.82,147745.0,38.9466,38.9466,38.93,38.9383,147745.0
2017-11-06 15:00:00,46.82,46.83,46.8,46.82,297018.0,38.9383,38.9466,38.9216,38.9383,297018.0
2017-11-06 15:05:00,46.82,46.82,46.81,46.82,304924.0,38.9383,38.9383,38.93,38.9383,304924.0
2017-11-06 15:10:00,46.81,46.83,46.81,46.82,292680.0,38.93,38.9466,38.93,38.9383,292680.0
2017-11-06 15:15:00,46.82,46.82,46.81,46.82,221174.0,38.9383,38.9383,38.93,38.9383,221174.0
2017-11-06 15:20:00,46.82,46.82,46.8,46.8,307438.0,38.9383,38.9383,38.9216,38.9216,307438.0
2017-11-06 15:25:00,46.8,46.81,46.8,46.8,216538.0,38.9216,38.93,38.9216,38.9216,216538.0
2017-11-06 15:30:00,46.8,46.81,46.8,46.8,434856.0,38.9216,38.93,38.9216,38.9216,434856.0
2017-11-06 15:35:00,46.8,46.81,46.79,46.81,321873.0,38.9216,38.93,38.9133,38.93,321873.0
2017-11-06 15:40:00,46.81,46.82,46.8,46.82,541829.0,38.93,38.9383,38.9216,38.9383,541829.0
2017-11-06 15:45:00,46.81,46.84,46.8,46.83,1191590.0,38.93,38.9549,38.9216,38.9466,1191590.0
2017-11-06 15:50:00,46.82,46.83,46.81,46.83,948710.0,38.9383,38.9466,38.93,38.9466,948710.0
2017-11-06 15:55:00,46.83,46.87,46.82,46.85,4367052.0,38.9466,38.9799,38.9383,38.9632,4367052.0
2017-11-07 09:30:00,46.81,46.86,46.81,46.84,617306.0,38.93,38.9715,38.93,38.9549,617306.0
2017-11-07 09:35:00,46.84,46.85,46.81,46.83,405217.0,38.9549,38.9632,38.93,38.9466,405217.0
2017-11-07 09:40:00,46.83,46.86,46.82,46.86,2563766.0,38.9466,38.9715,38.9383,38.9715,2563766.0
2017-11-07 09:45:00,46.86,46.87,46.84,46.85,357875.0,38.9715,38.9799,38.9549,38.9632,357875.0
2017-11-07 09:50:00,46.84,46.86,46.81,46.82,566782.0,38.9549,38.9715,38.93,38.9383,566782.0
2017-11-07 09:55:00,46.82,46.83,46.78,46.79,272978.0,38.9383,38.9466,38.905,38.9133,272978.0
2017-11-07 10:00:00,46.78,46.79,46.72,46.72,376535.0,38.905,38.9133,38.8551,38.8551,376535.0
2017-11-07 10:05:00,46.72,46.73,46.69,46.7,1122422.0,38.8551,38.8634,38.8302,38.8385,1122422.0
2017-11-07 10:10:00,46.7,46.72,46.68,46.71,458522.0,38.8385,38.8551,38.8218,38.8468,458522.0
2017-11-07 10:15:00,46.7,46.73,46.68,46.69,377910.0,38.8385,38.8634,38.8218,38.8302,377910.0
2017-11-07 10:20:00,46.69,46.71,46.68,46.69,272559.0,38.8302,38.8468,38.8218,38.8302,272559.0
2017-11-07 10:25:00,46.69,46.69,46.67,46.69,110858.0,38.8302,38.8302,38.8135,38.8302,110858.0
2017-11-07 10:30:00,46.69,46.71,46.66,46.66,516257.0,38.8302,38.8468,38.8052,38.8052,516257.0
2017-11-07 10:35:00,46.66,46.67,46.61,46.63,1090493.0,38.8052,38.8135,38.7636,38.7803,1090493.0
2017-11-07 10:40:00,46.63,46.67,46.63,46.65,223205.0,38.7803,38.8135,38.7803,38.7969,223205.0
2017-11-07 10:45:00,46.65,46.65,46.58,46.6,2081646.0,38.7969,38.7969,38.7387,38.7553,2081646.0
2017-11-07 10:50:00,46.6,46.61,46.57,46.59,762953.0,38.7553,38.7636,38.7304,38.747,762953.0
2017-11-07 10:55:00,46.59,46.6,46.56,46.58,507324.0,38.747,38.7553,38.722,38.7387,507324.0
2017-11-07 11:00:00,46.58,46.58,46.54,46.56,988097.0,38.7387,38.7387,38.7054,38.722,988097.0
2017-11-07 11:05:00,46.55,46.59,46.55,46.58,498056.0,38.7137,38.747,38.7137,38.7387,498056.0
2017-11-07 11:10:00,46.58,46.6,46.57,46.59,528485.0,38.7387,38.7553,38.7304,38.747,528485.0
2017-11-07 11:15:00,46.59,46.61,46.58,46.58,852264.0,38.747,38.7636,38.7387,38.7387,852264.0
2017-11-07 11:20:00,46.58,46.6,46.56,46.57,92713.0,38.7387,38.7553,38.722,38.7304,92713.0
2017-11-07 11:25:00,46.57,46.58,46.55,46.57,363421.0,38.7304,38.7387,38.7137,38.7304,363421.0
2017-11-07 11:30:00,46.57,46.59,46.56,46.58,1298489.0,38.7304,38.747,38.722,38.7387,1298489.0
2017-11-07 11:35:00,46.58,46.6,46.56,46.57,189854.0,38.7387,38.7553,38.722,38.7304,189854.0
2017-11-07 11:40:00,46.57,46.59,46.55,46.57,592243.0,38.7304,38.747,38.7137,38.7304,592243.0
2017-11-07 11:45:00,46.57,46.61,46.57,46.59,601273.0,38.7304,38.7636,38.7304,38.747,601273.0
2017-11-07 11:50:00,46.59,46.6,46.56,46.56,171206.0,38.747,38.7553,38.722,38.722,171206.0
2017-11-07 11:55:00,46.56,46.56,46.49,46.5,505378.0,38.722,38.722,38.6638,38.6721,505378.0
2017-11-07 12:00:00,46.5,46.55,46.49,46.54,496672.0,38.6721,38.7137,38.6638,38.7054,496672.0
2017-11-07 12:05:00,46.54,46.56,46.52,46.54,701545.0,38.7054,38.722,38.6888,38.7054,701545.0
2017-11-07 12:10:00,46.53,46.56,46.51,46.55,555220.0,38.6971,38.722,38.6805,38.7137,555220.0
2017-11-07 12:15:00,46.55,46.55,46.52,46.54,136145.0,38.7137,38.7137,38.6888,38.7054,136145.0
2017-11-07 12:20:00,46.54,46.55,46.52,46.54,198261.0,38.7054,38.7137,38.6888,38.7054,198261.0
2017-11-07 12:25:00,46.53,46.56,46.53,46.56,116698.0,38.6971,38.722,38.6971,38.722,116698.0
2017-11-07 12:30:00,46.56,46.56,46.55,46.55,80444.0,38.722,38.722,38.7137,38.7137,80444.0
2017-11-07 12:35:00,46.56,46.58,46.55,46.58,212925.0,38.722,38.7387,38.7137,38.7387,212925.0
2017-11-07 12:40:00,46.57,46.59,46.57,46.59,135734.0,38.7304,38.747,38.7304,38.747,135734.0
2017-11-07 12:45:00,46.59,46.59,46.56,46.58,152570.0,38.747,38.747,38.722,38.7387,152570.0
2017-11-07 12:50:00,46.58,46.6,46.57,46.59,210394.0,38.7387,38.7553,38.7304,38.747,210394.0
2017-11-07 12:55:00,46.59,46.61,46.58,46.6,743437.0,38.747,38.7636,38.7387,38.7553,743437.0
2017-11-07 13:00:00,46.59,46.61,46.59,46.61,241641.0,38.747,38.7636,38.747,38.7636,241641.0
2017-11-07 13:05:00,46.61,46.61,46.59,46.6,188194.0,38.7636,38.7636,38.747,38.7553,188194.0
2017-11-07 13:10:00,46.6,46.6,46.57,46.58,303944.0,38.7553,38.7553,38.7304,38.7387,303944.0
2017-11-07 13:15:00,46.58,46.58,46.54,46.54,2536135.0,38.7387,38.7387,38.7054,38.7054,2536135.0
2017-11-07 13:20:00,46.54,46.55,46.51,46.52,422217.0,38.7054,38.7137,38.6805,38.6888,422217.0
2017-11-07 13:25:00,46.52,46.55,46.52,46.54,526641.0,38.6888,38.7137,38.6888,38.7054,526641.0
2017-11-07 13:30:00,46.55,46.57,46.54,46.56,930940.0,38.7137,38.7304,38.7054,38.722,930940.0
2017-11-07 13:35:00,46.55,46.56,46.53,46.54,861297.0,38.7137,38.722,38.6971,38.7054,861297.0
2017-11-07 13:40:00,46.54,46.55,46.53,46.55,250328.0,38.7054,38.7137,38.6971,38.7137,250328.0
2017-11-07 13:45:00,46.55,46.56,46.54,46.56,186361.0,38.7137,38.722,38.7054,38.722,186361.0
2017-11-07 13:50:00,46.56,46.58,46.56,46.58,102038.0,38.722,38.7387,38.722,38.7387,102038.0
2017-11-07 13:55:00,46.58,46.58,46.54,46.55,152946.0,38.7387,38.7387,38.7054,38.7137,152946.0
2017-11-07 14:00:00,46.55,46.57,46.54,46.57,88026.0,38.7137,38.7304,38.7054,38.7304,88026.0
2017-11-07 14:05:00,46.57,46.58,46.55,46.58,115262.0,38.7304,38.7387,38.7137,38.7387,115262.0
2017-11-07 14:10:00,46.58,46.59,46.54,46.54,158966.0,38.7387,38.747,38.7054,38.7054,158966.0
2017-11-07 14:15:00,46.55,46.55,46.53,46.54,88155.0,38.7137,38.7137,38.6971,38.7054,88155.0
2017-11-07 14:20:00,46.54,46.56,46.54,46.55,46361.0,38.7054,38.722,38.7054,38.7137,46361.0
2017-11-07 14:25:00,46.55,46.57,46.55,46.56,40798.0,38.7137,38.7304,38.7137,38.722,40798.0
2017-11-07 14:30:00,46.57,46.57,46.54,46.54,115121.0,38.7304,38.7304,38.7054,38.7054,115121.0
2017-11-07 14:35:00,46.54,46.55,46.54,46.55,40282.0,38.7054,38.7137,38.7054,38.7137,40282.0
2017-11-07 14:40:00,46.55,46.55,46.53,46.54,116431.0,38.7137,38.7137,38.6971,38.7054,116431.0
2017-11-07 14:45:00,46.54,46.55,46.53,46.54,57408.0,38.7054,38.7137,38.6971,38.7054,57408.0
2017-11-07 14:50:00,46.54,46.55,46.52,46.52,414829.0,38.7054,38.7137,38.6888,38.6888,414829.0
2017-11-07 14:55:00,46.53,46.53,46.5,46.5,590051.0,38.6971,38.6971,38.6721,38.6721,590051.0
2017-11-07 15:00:00,46.5,46.51,46.5,46.51,158902.0,38.6721,38.6805,38.6721,38.6805,158902.0
2017-11-07 15:05:00,46.51,46.54,46.5,46.54,486747.0,38.6805,38.7054,38.6721,38.7054,486747.0
2017-11-07 15:10:00,46.54,46.56,46.54,46.54,155798.0,38.7054,38.722,38.7054,38.7054,155798.0
2017-11-07 15:15:00,46.55,46.57,46.54,46.57,173512.0,38.7137,38.7304,38.7054,38.7304,173512.0
2017-11-07 15:20:00,46.57,46.57,46.55,46.57,273344.0,38.7304,38.7304,38.7137,38.7304,273344.0
2017-11-07 15:25:00,46.56,46.57,46.55,46.55,264739.0,38.722,38.7304,38.7137,38.7137,264739.0
2017-11-07 15:30:00,46.56,46.57,46.55,46.56,274659.0,38.722,38.7304,38.7137,38.722,274659.0
2017-11-07 15:35:00,46.56,46.59,46.55,46.58,240168.0,38.722,38.747,38.7137,38.7387,240168.0
2017-11-07 15:40:00,46.58,46.59,46.56,46.59,295104.0,38.7387,38.747,38.722,38.747,295104.0
2017-11-07 15:45:00,46.59,46.6,46.56,46.58,586912.0,38.747,38.7553,38.722,38.7387,586912.0
2017-11-07 15:50:00,46.58,46.59,46.54,46.55,1210480.0,38.7387,38.747,38.7054,38.7137,1210480.0
2017-11-07 15:55:00,46.55,46.57,46.53,46.57,2110709.0,38.7137,38.7304,38.6971,38.7304,2110709.0
2017-11-08 09:30:00,46.7,46.73,46.65,46.67,1025714.0,38.8385,38.8634,38.7969,38.8135,1025714.0
2017-11-08 09:35:00,46.68,46.7,46.64,46.66,801449.0,38.8218,38.8385,38.7886,38.8052,801449.0
2017-11-08 09:40:00,46.66,46.67,46.64,46.65,299934.0,38.8052,38.8135,38.7886,38.7969,299934.0
2017-11-08 09:45:00,46.65,46.66,46.64,46.66,299122.0,38.7969,38.8052,38.7886,38.8052,299122.0
2017-11-08 09:50:00,46.65,46.66,46.62,46.64,539646.0,38.7969,38.8052,38.7719,38.7886,539646.0
2017-11-08 09:55:00,46.64,46.68,46.63,46.68,140878.0,38.7886,38.8218,38.7803,38.8218,140878.0
2017-11-08 10:00:00,46.67,46.69,46.66,46.68,345163.0,38.8135,38.8302,38.8052,38.8218,345163.0
2017-11-08 10:05:00,46.68,46.69,46.66,46.67,292962.0,38.8218,38.8302,38.8052,38.8135,292962.0
2017-11-08 10:10:00,46.68,46.71,46.66,46.7,233687.0,38.8218,38.8468,38.8052,38.8385,233687.0
2017-11-08 10:15:00,46.71,46.71,46.67,46.68,281813.0,38.8468,38.8468,38.8135,38.8218,281813.0
2017-11-08 10:20:00,46.68,46.7,46.67,46.69,106403.0,38.8218,38.8385,38.8135,38.8302,106403.0
2017-11-08 10:25:00,46.69,46.69,46.67,46.68,504089.0,38.8302,38.8302,38.8135,38.8218,504089.0
2017-11-08 10:30:00,46.68,46.69,46.66,46.67,306041.0,38.8218,38.8302,38.8052,38.8135,306041.0
2017-11-08 10:35:00,46.67,46.69,46.66,46.67,345956.0,38.8135,38.8302,38.8052,38.8135,345956.0
2017-11-08 10:40:00,46.68,46.68,46.64,46.66,397453.0,38.8218,38.8218,38.7886,38.8052,397453.0
2017-11-08 10:45:00,46.65,46.66,46.63,46.63,143918.0,38.7969,38.8052,38.7803,38.7803,143918.0
2017-11-08 10:50:00,46.64,46.68,46.63,46.67,128329.0,38.7886,38.8218,38.7803,38.8135,128329.0
2017-11-08 10:55:00,46.68,46.68,46.64,46.65,129903.0,38.8218,38.8218,38.7886,38.7969,129903.0
2017-11-08 11:00:00,46.64,46.67,46.64,46.66,213534.0,38.7886,38.8135,38.7886,38.8052,213534.0
2017-11-08 11:05:00,46.65,46.67,46.64,46.66,186518.0,38.7969,38.8135,38.7886,38.8052,186518.0
2017-11-08 11:10:00,46.66,46.7,46.66,46.69,201689.0,38.8052,38.8385,38.8052,38.8302,201689.0
2017-11-08 11:15:00,46.69,46.71,46.69,46.7,133289.0,38.8302,38.8468,38.8302,38.8385,133289.0
2017-11-08 11:20:00,46.71,46.71,46.68,46.7,190659.0,38.8468,38.8468,38.8218,38.8385,190659.0
2017-11-08 11:25:00,46.69,46.7,46.67,46.68,248639.0,38.8302,38.8385,38.8135,38.8218,248639.0
2017-11-08 11:30:00,46.68,46.71,46.68,46.7,173511.0,38.8218,38.8468,38.8218,38.8385,173511.0
2017-11-08 11:35:00,46.7,46.7,46.68,46.69,88465.0,38.8385,38.8385,38.8218,38.8302,88465.0
2017-11-08 11:40:00,46.69,46.72,46.67,46.72,3121553.0,38.8302,38.8551,38.8135,38.8551,3121553.0
2017-11-08 11:45:00,46.72,46.72,46.7,46.72,882714.0,38.8551,38.8551,38.8385,38.8551,882714.0
2017-11-08 11:50:00,46.72,46.72,46.69,46.71,630455.0,38.8551,38.8551,38.8302,38.8468,630455.0
2017-11-08 11:55:00,46.7,46.71,46.69,46.7,465719.0,38.8385,38.8468,38.8302,38.8385,465719.0
2017-11-08 12:00:00,46.7,46.7,46.69,46.7,365071.0,38.8385,38.8385,38.8302,38.8385,365071.0
2017-11-08 12:05:00,46.7,46.71,46.67,46.68,804205.0,38.8385,38.8468,38.8135,38.8218,804205.0
2017-11-08 12:10:00,46.68,46.7,46.67,46.68,248185.0,38.8218,38.8385,38.8135,38.8218,248185.0
2017-11-08 12:15:00,46.69,46.7,46.68,46.69,222599.0,38.8302,38.8385,38.8218,38.8302,222599.0
2017-11-08 12:20:00,46.7,46.71,46.69,46.71,169689.0,38.8385,38.8468,38.8302,38.8468,169689.0
2017-11-08 12:25:00,46.71,46.72,46.7,46.72,95498.0,38.8468,38.8551,38.8385,38.8551,95498.0
2017-11-08 12:30:00,46.72,46.72,46.71,46.72,76460.0,38.8551,38.8551,38.8468,38.8551,76460.0
2017-11-08 12:35:00,46.71,46.72,46.7,46.7,150734.0,38.8468,38.8551,38.8385,38.8385,150734.0
2017-11-08 12:40:00,46.7,46.71,46.68,46.69,140069.0,38.8385,38.8468,38.8218,38.8302,140069.0
2017-11-08 12:45:00,46.68,46.7,46.68,46.7,184411.0,38.8218,38.8385,38.8218,38.8385,184411.0
2017-11-08 12:50:00,46.7,46.72,46.69,46.72,2129909.0,38.8385,38.8551,38.8302,38.8551,2129909.0
2017-11-08 12:55:00,46.72,46.72,46.69,46.69,110927.0,38.8551,38.8551,38.8302,38.8302,110927.0
2017-11-08 13:00:00,46.7,46.73,46.69,46.72,213810.0,38.8385,38.8634,38.8302,38.8551,213810.0
2017-11-08 13:05:00,46.73,46.74,46.71,46.71,97181.0,38.8634,38.8717,38.8468,38.8468,97181.0
2017-11-08 13:10:00,46.72,46.72,46.69,46.7,139624.0,38.8551,38.8551,38.8302,38.8385,139624.0
2017-11-08 13:15:00,46.7,46.71,46.69,46.7,420285.0,38.8385,38.8468,38.8302,38.8385,420285.0
2017-11-08 13:20:00,46.69,46.71,46.69,46.71,167900.0,38.8302,38.8468,38.8302,38.8468,167900.0
2017-11-08 13:25:00,46.71,46.71,46.68,46.7,279562.0,38.8468,38.8468,38.8218,38.8385,279562.0
2017-11-08 13:30:00,46.7,46.7,46.67,46.69,139245.0,38.8385,38.8385,38.8135,38.8302,139245.0
2017-11-08 13:35:00,46.69,46.69,46.67,46.68,118941.0,38.8302,38.8302,38.8135,38.8218,118941.0
2017-11-08 13:40:00,46.67,46.69,46.67,46.69,89265.0,38.8135,38.8302,38.8135,38.8302,89265.0
2017-11-08 13:45:00,46.69,46.71,46.68,46.71,192634.0,38.8302,38.8468,38.8218,38.8468,192634.0
2017-11-08 13:50:00,46.71,46.71,46.7,46.71,39747.0,38.8468,38.8468,38.8385,38.8468,39747.0
2017-11-08 13:55:00,46.7,46.71,46.68,46.69,125532.0,38.8385,38.8468,38.8218,38.8302,125532.0
2017-11-08 14:00:00,46.69,46.7,46.67,46.68,163154.0,38.8302,38.8385,38.8135,38.8218,163154.0
2017-11-08 14:05:00,46.68,46.69,46.67,46.69,113364.0,38.8218,38.8302,38.8135,38.8302,113364.0
2017-11-08 14:10:00,46.69,46.74,46.68,46.73,381122.0,38.8302,38.8717,38.8218,38.8634,381122.0
2017-11-08 14:15:00,46.73,46.77,46.72,46.75,530610.0,38.8634,38.8967,38.8551,38.8801,530610.0
2017-11-08 14:20:00,46.75,46.77,46.74,46.75,175512.0,38.8801,38.8967,38.8717,38.8801,175512.0
2017-11-08 14:25:00,46.76,46.77,46.74,46.75,216481.0,38.8884,38.8967,38.8717,38.8801,216481.0
2017-11-08 14:30:00,46.75,46.76,46.74,46.76,248613.0,38.8801,38.8884,38.8717,38.8884,248613.0
2017-11-08 14:35:00,46.76,46.78,46.74,46.78,153249.0,38.8884,38.905,38.8717,38.905,153249.0
2017-11-08 14:40:00,46.78,46.81,46.77,46.79,598641.0,38.905,38.93,38.8967,38.9133,598641.0
2017-11-08 14:45:00,46.79,46.8,46.79,46.8,149138.0,38.9133,38.9216,38.9133,38.9216,149138.0
2017-11-08 14:50:00,46.8,46.8,46.78,46.78,218487.0,38.9216,38.9216,38.905,38.905,218487.0
2017-11-08 14:55:00,46.78,46.8,46.78,46.8,208798.0,38.905,38.9216,38.905,38.9216,208798.0
2017-11-08 15:00:00,46.8,46.8,46.77,46.78,251983.0,38.9216,38.9216,38.8967,38.905,251983.0
2017-11-08 15:05:00,46.77,46.78,46.76,46.78,294996.0,38.8967,38.905,38.8884,38.905,294996.0
2017-11-08 15:10:00,46.77,46.78,46.76,46.78,189817.0,38.8967,38.905,38.8884,38.905,189817.0
2017-11-08 15:15:00,46.77,46.78,46.76,46.77,129908.0,38.8967,38.905,38.8884,38.8967,129908.0
2017-11-08 15:20:00,46.77,46.77,46.75,46.76,107857.0,38.8967,38.8967,38.8801,38.8884,107857.0
2017-11-08 15:25:00,46.76,46.76,46.74,46.75,155942.0,38.8884,38.8884,38.8717,38.8801,155942.0
2017-11-08 15:30:00,46.75,46.76,46.74,46.76,164028.0,38.8801,38.8884,38.8717,38.8884,164028.0
2017-11-08 15:35:00,46.76,46.76,46.75,46.76,162196.0,38.8884,38.8884,38.8801,38.8884,162196.0
2017-11-08 15:40:00,46.76,46.76,46.74,46.75,677199.0,38.8884,38.8884,38.8717,38.8801,677199.0
2017-11-08 15:45:00,46.75,46.75,46.71,46.73,609982.0,38.8801,38.8801,38.8468,38.8634,609982.0
2017-11-08 15:50:00,46.73,46.74,46.71,46.73,739897.0,38.8634,38.8717,38.8468,38.8634,739897.0
2017-11-08 15:55:00,46.72,46.79,46.71,46.79,1810795.0,38.8551,38.9133,38.8468,38.9133,1810795.0
2017-11-09 09:30:00,46.45,46.47,46.38,46.39,1120546.0,38.6306,38.6472,38.5723,38.5807,1120546.0
2017-11-09 09:35:00,46.39,46.46,46.38,46.42,471689.0,38.5807,38.6389,38.5723,38.6056,471689.0
2017-11-09 09:40:00,46.41,46.44,46.36,46.37,1368924.0,38.5973,38.6222,38.5557,38.564,1368924.0
2017-11-09 09:45:00,46.37,46.38,46.34,46.34,781612.0,38.564,38.5723,38.5391,38.5391,781612.0
2017-11-09 09:50:00,46.34,46.39,46.33,46.39,1470868.0,38.5391,38.5807,38.5308,38.5807,1470868.0
2017-11-09 09:55:00,46.39,46.43,46.38,46.41,1048312.0,38.5807,38.6139,38.5723,38.5973,1048312.0
2017-11-09 10:00:00,46.42,46.5,46.41,46.48,486232.0,38.6056,38.6721,38.5973,38.6555,486232.0
2017-11-09 10:05:00,46.49,46.55,46.48,46.55,583714.0,38.6638,38.7137,38.6555,38.7137,583714.0
2017-11-09 10:10:00,46.55,46.57,46.54,46.55,633217.0,38.7137,38.7304,38.7054,38.7137,633217.0
2017-11-09 10:15:00,46.55,46.57,46.54,46.57,547303.0,38.7137,38.7304,38.7054,38.7304,547303.0
2017-11-09 10:20:00,46.57,46.59,46.55,46.56,343698.0,38.7304,38.747,38.7137,38.722,343698.0
2017-11-09 10:25:00,46.55,46.57,46.49,46.5,247628.0,38.7137,38.7304,38.6638,38.6721,247628.0
2017-11-09 10:30:00,46.5,46.51,46.46,46.48,351765.0,38.6721,38.6805,38.6389,38.6555,351765.0
2017-11-09 10:35:00,46.48,46.49,46.46,46.46,91434.0,38.6555,38.6638,38.6389,38.6389,91434.0
2017-11-09 10:40:00,46.46,46.47,46.44,46.47,352769.0,38.6389,38.6472,38.6222,38.6472,352769.0
2017-11-09 10:45:00,46.47,46.5,46.47,46.47,221744.0,38.6472,38.6721,38.6472,38.6472,221744.0
2017-11-09 10:50:00,46.47,46.49,46.46,46.48,841967.0,38.6472,38.6638,38.6389,38.6555,841967.0
2017-11-09 10:55:00,46.48,46.49,46.45,46.48,189624.0,38.6555,38.6638,38.6306,38.6555,189624.0
2017-11-09 11:00:00,46.48,46.49,46.44,46.45,283115.0,38.6555,38.6638,38.6222,38.6306,283115.0
2017-11-09 11:05:00,46.45,46.46,46.44,46.45,82986.0,38.6306,38.6389,38.6222,38.6306,82986.0
2017-11-09 11:10:00,46.45,46.45,46.42,46.43,291944.0,38.6306,38.6306,38.6056,38.6139,291944.0
2017-11-09 11:15:00,46.43,46.45,46.42,46.44,200089.0,38.6139,38.6306,38.6056,38.6222,200089.0
2017-11-09 11:20:00,46.44,46.45,46.39,46.41,862302.0,38.6222,38.6306,38.5807,38.5973,862302.0
2017-11-09 11:25:00,46.41,46.45,46.4,46.44,168905.0,38.5973,38.6306,38.589,38.6222,168905.0
2017-11-09 11:30:00,46.43,46.44,46.4,46.42,250125.0,38.6139,38.6222,38.589,38.6056,250125.0
2017-11-09 11:35:00,46.42,46.42,46.39,46.39,277955.0,38.6056,38.6056,38.5807,38.5807,277955.0
2017-11-09 11:40:00,46.39,46.41,46.38,46.38,137979.0,38.5807,38.5973,38.5723,38.5723,137979.0
2017-11-09 11:45:00,46.38,46.42,46.35,46.41,448910.0,38.5723,38.6056,38.5474,38.5973,448910.0
2017-11-09 11:50:00,46.41,46.43,46.37,46.38,342849.0,38.5973,38.6139,38.564,38.5723,342849.0
2017-11-09 11:55:00,46.38,46.39,46.34,46.39,285578.0,38.5723,38.5807,38.5391,38.5807,285578.0
2017-11-09 12:00:00,46.39,46.39,46.3,46.32,375643.0,38.5807,38.5807,38.5058,38.5224,375643.0
2017-11-09 12:05:00,46.32,46.35,46.31,46.31,239669.0,38.5224,38.5474,38.5141,38.5141,239669.0
2017-11-09 12:10:00,46.3,46.31,46.21,46.22,945483.0,38.5058,38.5141,38.431,38.4393,945483.0
2017-11-09 12:15:00,46.23,46.26,46.21,46.26,567687.0,38.4476,38.4725,38.431,38.4725,567687.0
2017-11-09 12:20:00,46.26,46.27,46.23,46.23,570585.0,38.4725,38.4809,38.4476,38.4476,570585.0
2017-11-09 12:25:00,46.23,46.24,46.18,46.19,658484.0,38.4476,38.4559,38.406,38.4143,658484.0
2017-11-09 12:30:00,46.2,46.2,46.14,46.16,814187.0,38.4226,38.4226,38.3727,38.3894,814187.0
2017-11-09 12:35:00,46.16,46.23,46.15,46.21,1072005.0,38.3894,38.4476,38.3811,38.431,1072005.0
2017-11-09 12:40:00,46.21,46.21,46.15,46.2,209985.0,38.431,38.431,38.3811,38.4226,209985.0
2017-11-09 12:45:00,46.2,46.21,46.16,46.21,267641.0,38.4226,38.431,38.3894,38.431,267641.0
2017-11-09 12:50:00,46.21,46.23,46.17,46.23,347035.0,38.431,38.4476,38.3977,38.4476,347035.0
2017-11-09 12:55:00,46.23,46.3,46.21,46.3,607571.0,38.4476,38.5058,38.431,38.5058,607571.0
2017-11-09 13:00:00,46.3,46.3,46.24,46.26,157460.0,38.5058,38.5058,38.4559,38.4725,157460.0
2017-11-09 13:05:00,46.26,46.28,46.22,46.28,269874.0,38.4725,38.4892,38.4393,38.4892,269874.0
2017-11-09 13:10:00,46.28,46.3,46.27,46.3,202142.0,38.4892,38.5058,38.4809,38.5058,202142.0
2017-11-09 13:15:00,46.3,46.34,46.28,46.33,190927.0,38.5058,38.5391,38.4892,38.5308,190927.0
2017-11-09 13:20:00,46.33,46.36,46.33,46.36,325547.0,38.5308,38.5557,38.5308,38.5557,325547.0
2017-11-09 13:25:00,46.36,46.38,46.34,46.37,354684.0,38.5557,38.5723,38.5391,38.564,354684.0
2017-11-09 13:30:00,46.37,46.41,46.37,46.4,192356.0,38.564,38.5973,38.564,38.589,192356.0
2017-11-09 13:35:00,46.4,46.42,46.35,46.36,184660.0,38.589,38.6056,38.5474,38.5557,184660.0
2017-11-09 13:40:00,46.36,46.37,46.35,46.36,119527.0,38.5557,38.564,38.5474,38.5557,119527.0
2017-11-09 13:45:00,46.35,46.39,46.35,46.38,150444.0,38.5474,38.5807,38.5474,38.5723,150444.0
2017-11-09 13:50:00,46.38,46.39,46.35,46.37,123298.0,38.5723,38.5807,38.5474,38.564,123298.0
2017-11-09 13:55:00,46.37,46.37,46.34,46.37,181784.0,38.564,38.564,38.5391,38.564,181784.0
2017-11-09 14:00:00,46.36,46.38,46.35,46.37,121237.0,38.5557,38.5723,38.5474,38.564,121237.0
2017-11-09 14:05:00,46.37,46.4,46.36,46.39,237507.0,38.564,38.589,38.5557,38.5807,237507.0
2017-11-09 14:10:00,46.39,46.4,46.36,46.39,133985.0,38.5807,38.589,38.5557,38.5807,133985.0
2017-11-09 14:15:00,46.38,46.41,46.38,46.39,236524.0,38.5723,38.5973,38.5723,38.5807,236524.0
2017-11-09 14:20:00,46.39,46.4,46.37,46.4,98965.0,38.5807,38.589,38.564,38.589,98965.0
2017-11-09 14:25:00,46.39,46.41,46.39,46.4,147677.0,38.5807,38.5973,38.5807,38.589,147677.0
2017-11-09 14:30:00,46.4,46.43,46.39,46.41,66819.0,38.589,38.6139,38.5807,38.5973,66819.0
2017-11-09 14:35:00,46.41,46.42,46.36,46.37,287479.0,38.5973,38.6056,38.5557,38.564,287479.0
2017-11-09 14:40:00,46.37,46.37,46.35,46.37,252813.0,38.564,38.564,38.5474,38.564,252813.0
2017-11-09 14:45:00,46.36,46.38,46.35,46.37,255059.0,38.5557,38.5723,38.5474,38.564,255059.0
2017-11-09 14:50:00,46.37,46.39,46.35,46.38,129690.0,38.564,38.5807,38.5474,38.5723,129690.0
2017-11-09 14:55:00,46.37,46.38,46.36,46.38,72209.0,38.564,38.5723,38.5557,38.5723,72209.0
2017-11-09 15:00:00,46.38,46.39,46.36,46.37,112531.0,38.5723,38.5807,38.5557,38.564,112531.0
2017-11-09 15:05:00,46.37,46.41,46.36,46.41,184563.0,38.564,38.5973,38.5557,38.5973,184563.0
2017-11-09 15:10:00,46.41,46.44,46.4,46.44,264156.0,38.5973,38.6222,38.589,38.6222,264156.0
2017-11-09 15:15:00,46.43,46.44,46.42,46.44,101782.0,38.6139,38.6222,38.6056,38.6222,101782.0
2017-11-09 15:20:00,46.43,46.46,46.43,46.44,118832.0,38.6139,38.6389,38.6139,38.6222,118832.0
2017-11-09 15:25:00,46.45,46.46,46.43,46.45,174759.0,38.6306,38.6389,38.6139,38.6306,174759.0
2017-11-09 15:30:00,46.45,46.47,46.45,46.47,185289.0,38.6306,38.6472,38.6306,38.6472,185289.0
2017-11-09 15:35:00,46.46,46.48,46.46,46.48,281067.0,38.6389,38.6555,38.6389,38.6555,281067.0
2017-11-09 15:40:00,46.48,46.51,46.47,46.49,332937.0,38.6555,38.6805,38.6472,38.6638,332937.0
2017-11-09 15:45:00,46.48,46.49,46.46,46.47,435202.0,38.6555,38.6638,38.6389,38.6472,435202.0
2017-11-09 15:50:00,46.47,46.52,46.46,46.51,1337255.0,38.6472,38.6888,38.6389,38.6805,1337255.0
2017-11-09 15:55:00,46.51,46.54,46.49,46.5,3008196.0,38.6805,38.7054,38.6638,38.6721,3008196.0
2017-11-10 09:30:00,46.43,46.46,46.39,46.4,549502.0,38.6139,38.6389,38.5807,38.589,549502.0
2017-11-10 09:35:00,46.4,46.4,46.35,46.4,514327.0,38.589,38.589,38.5474,38.589,514327.0
2017-11-10 09:40:00,46.4,46.42,46.39,46.42,938889.0,38.589,38.6056,38.5807,38.6056,938889.0
2017-11-10 09:45:00,46.41,46.42,46.36,46.37,1879010.0,38.5973,38.6056,38.5557,38.564,1879010.0
2017-11-10 09:50:00,46.38,46.39,46.33,46.36,427473.0,38.5723,38.5807,38.5308,38.5557,427473.0
2017-11-10 09:55:00,46.36,46.38,46.35,46.36,106916.0,38.5557,38.5723,38.5474,38.5557,106916.0
2017-11-10 10:00:00,46.36,46.39,46.32,46.34,466538.0,38.5557,38.5807,38.5224,38.5391,466538.0
2017-11-10 10:05:00,46.33,46.36,46.32,46.33,178584.0,38.5308,38.5557,38.5224,38.5308,178584.0
2017-11-10 10:10:00,46.33,46.37,46.32,46.35,242138.0,38.5308,38.564,38.5224,38.5474,242138.0
2017-11-10 10:15:00,46.35,46.41,46.34,46.39,471637.0,38.5474,38.5973,38.5391,38.5807,471637.0
2017-11-10 10:20:00,46.39,46.4,46.37,46.38,462203.0,38.5807,38.589,38.564,38.5723,462203.0
2017-11-10 10:25:00,46.39,46.4,46.37,46.38,273397.0,38.5807,38.589,38.564,38.5723,273397.0
2017-11-10 10:30:00,46.38,46.4,46.31,46.34,444708.0,38.5723,38.589,38.5141,38.5391,444708.0
2017-11-10 10:35:00,46.33,46.34,46.32,46.33,187661.0,38.5308,38.5391,38.5224,38.5308,187661.0
2017-11-10 10:40:00,46.34,46.35,46.28,46.29,387608.0,38.5391,38.5474,38.4892,38.4975,387608.0
2017-11-10 10:45:00,46.29,46.32,46.28,46.3,460341.0,38.4975,38.5224,38.4892,38.5058,460341.0
2017-11-10 10:50:00,46.3,46.31,46.29,46.3,1094343.0,38.5058,38.5141,38.4975,38.5058,1094343.0
2017-11-10 10:55:00,46.31,46.33,46.3,46.33,275732.0,38.5141,38.5308,38.5058,38.5308,275732.0
2017-11-10 11:00:00,46.33,46.33,46.29,46.3,307717.0,38.5308,38.5308,38.4975,38.5058,307717.0
2017-11-10 11:05:00,46.3,46.33,46.24,46.25,1735513.0,38.5058,38.5308,38.4559,38.4642,1735513.0
2017-11-10 11:10:00,46.25,46.25,46.18,46.24,1125465.0,38.4642,38.4642,38.406,38.4559,1125465.0
2017-11-10 11:15:00,46.25,46.26,46.22,46.25,551691.0,38.4642,38.4725,38.4393,38.4642,551691.0
2017-11-10 11:20:00,46.24,46.26,46.21,46.25,461632.0,38.4559,38.4725,38.431,38.4642,461632.0
2017-11-10 11:25:00,46.25,46.28,46.23,46.27,357376.0,38.4642,38.4892,38.4476,38.4809,357376.0
2017-11-10 11:30:00,46.28,46.29,46.27,46.27,261060.0,38.4892,38.4975,38.4809,38.4809,261060.0
2017-11-10 11:35:00,46.28,46.29,46.25,46.27,298393.0,38.4892,38.4975,38.4642,38.4809,298393.0
2017-11-10 11:40:00,46.27,46.27,46.26,46.27,143221.0,38.4809,38.4809,38.4725,38.4809,143221.0
2017-11-10 11:45:00,46.27,46.27,46.23,46.23,295897.0,38.4809,38.4809,38.4476,38.4476,295897.0
2017-11-10 11:50:00,46.23,46.25,46.23,46.23,231684.0,38.4476,38.4642,38.4476,38.4476,231684.0
2017-11-10 11:55:00,46.23,46.26,46.23,46.25,234019.0,38.4476,38.4725,38.4476,38.4642,234019.0
2017-11-10 12:00:00,46.25,46.25,46.22,46.25,344476.0,38.4642,38.4642,38.4393,38.4642,344476.0
2017-11-10 12:05:00,46.25,46.26,46.24,46.25,513628.0,38.4642,38.4725,38.4559,38.4642,513628.0
2017-11-10 12:10:00,46.25,46.26,46.24,46.24,319932.0,38.4642,38.4725,38.4559,38.4559,319932.0
2017-11-10 12:15:00,46.24,46.24,46.22,46.24,315963.0,38.4559,38.4559,38.4393,38.4559,315963.0
2017-11-10 12:20:00,46.23,46.26,46.22,46.26,526261.0,38.4476,38.4725,38.4393,38.4725,526261.0
2017-11-10 12:25:00,46.26,46.26,46.24,46.25,155889.0,38.4725,38.4725,38.4559,38.4642,155889.0
2017-11-10 12:30:00,46.25,46.25,46.23,46.25,225519.0,38.4642,38.4642,38.4476,38.4642,225519.0
2017-11-10 12:35:00,46.25,46.26,46.23,46.25,299832.0,38.4642,38.4725,38.4476,38.4642,299832.0
2017-11-10 12:40:00,46.25,46.28,46.24,46.28,252973.0,38.4642,38.4892,38.4559,38.4892,252973.0
2017-11-10 12:45:00,46.28,46.29,46.26,46.28,163060.0,38.4892,38.4975,38.4725,38.4892,163060.0
2017-11-10 12:50:00,46.28,46.29,46.26,46.27,80801.0,38.4892,38.4975,38.4725,38.4809,80801.0
2017-11-10 12:55:00,46.27,46.29,46.26,46.27,271194.0,38.4809,38.4975,38.4725,38.4809,271194.0
2017-11-10 13:00:00,46.27,46.27,46.24,46.25,430171.0,38.4809,38.4809,38.4559,38.4642,430171.0
2017-11-10 13:05:00,46.25,46.25,46.23,46.25,121934.0,38.4642,38.4642,38.4476,38.4642,121934.0
2017-11-10 13:10:00,46.25,46.26,46.24,46.25,320621.0,38.4642,38.4725,38.4559,38.4642,320621.0
2017-11-10 13:15:00,46.25,46.27,46.24,46.27,393205.0,38.4642,38.4809,38.4559,38.4809,393205.0
2017-11-10 13:20:00,46.27,46.27,46.26,46.27,20388.0,38.4809,38.4809,38.4725,38.4809,20388.0
2017-11-10 13:25:00,46.27,46.29,46.26,46.28,184534.0,38.4809,38.4975,38.4725,38.4892,184534.0
2017-11-10 13:30:00,46.27,46.28,46.27,46.27,95540.0,38.4809,38.4892,38.4809,38.4809,95540.0
2017-11-10 13:35:00,46.28,46.28,46.26,46.27,86466.0,38.4892,38.4892,38.4725,38.4809,86466.0
2017-11-10 13:40:00,46.27,46.27,46.25,46.26,216884.0,38.4809,38.4809,38.4642,38.4725,216884.0
2017-11-10 13:45:00,46.27,46.27,46.25,46.26,51382.0,38.4809,38.4809,38.4642,38.4725,51382.0
2017-11-10 13:50:00,46.26,46.27,46.25,46.26,101903.0,38.4725,38.4809,38.4642,38.4725,101903.0
2017-11-10 13:55:00,46.27,46.27,46.25,46.26,29777.0,38.4809,38.4809,38.4642,38.4725,29777.0
2017-11-10 14:00:00,46.26,46.27,46.25,46.27,45696.0,38.4725,38.4809,38.4642,38.4809,45696.0
2017-11-10 14:05:00,46.27,46.28,46.26,46.28,50741.0,38.4809,38.4892,38.4725,38.4892,50741.0
2017-11-10 14:10:00,46.28,46.32,46.27,46.32,255590.0,38.4892,38.5224,38.4809,38.5224,255590.0
2017-11-10 14:15:00,46.32,46.32,46.3,46.3,84112.0,38.5224,38.5224,38.5058,38.5058,84112.0
2017-11-10 14:20:00,46.3,46.31,46.29,46.3,133382.0,38.5058,38.5141,38.4975,38.5058,133382.0
2017-11-10 14:25:00,46.3,46.3,46.29,46.3,65936.0,38.5058,38.5058,38.4975,38.5058,65936.0
2017-11-10 14:30:00,46.3,46.3,46.28,46.29,76824.0,38.5058,38.5058,38.4892,38.4975,76824.0
2017-11-10 14:35:00,46.28,46.29,46.28,46.29,122218.0,38.4892,38.4975,38.4892,38.4975,122218.0
2017-11-10 14:40:00,46.29,46.3,46.28,46.3,80152.0,38.4975,38.5058,38.4892,38.5058,80152.0
2017-11-10 14:45:00,46.3,46.3,46.28,46.28,163851.0,38.5058,38.5058,38.4892,38.4892,163851.0
2017-11-10 14:50:00,46.28,46.29,46.27,46.28,87709.0,38.4892,38.4975,38.4809,38.4892,87709.0
2017-11-10 14:55:00,46.27,46.29,46.27,46.28,164026.0,38.4809,38.4975,38.4809,38.4892,164026.0
2017-11-10 15:00:00,46.28,46.31,46.27,46.3,394380.0,38.4892,38.5141,38.4809,38.5058,394380.0
2017-11-10 15:05:00,46.3,46.31,46.29,46.3,234506.0,38.5058,38.5141,38.4975,38.5058,234506.0
2017-11-10 15:10:00,46.3,46.31,46.29,46.3,145660.0,38.5058,38.5141,38.4975,38.5058,145660.0
2017-11-10 15:15:00,46.3,46.31,46.29,46.3,233572.0,38.5058,38.5141,38.4975,38.5058,233572.0
2017-11-10 15:20:00,46.3,46.32,46.29,46.32,172405.0,38.5058,38.5224,38.4975,38.5224,172405.0
2017-11-10 15:25:00,46.32,46.32,46.31,46.32,101294.0,38.5224,38.5224,38.5141,38.5224,101294.0
2017-11-10 15:30:00,46.32,46.34,46.31,46.33,433855.0,38.5224,38.5391,38.5141,38.5308,433855.0
2017-11-10 15:35:00,46.33,46.33,46.3,46.32,253487.0,38.5308,38.5308,38.5058,38.5224,253487.0
2017-11-10 15:40:00,46.32,46.32,46.3,46.3,274132.0,38.5224,38.5224,38.5058,38.5058,274132.0
2017-11-10 15:45:00,46.3,46.31,46.29,46.3,358356.0,38.5058,38.5141,38.4975,38.5058,358356.0
2017-11-10 15:50:00,46.3,46.34,46.29,46.33,947182.0,38.5058,38.5391,38.4975,38.5308,947182.0
2017-11-10 15:55:00,46.33,46.33,46.27,46.3,2438100.0,38.5308,38.5308,38.4809,38.5058,2438100.0
2017-11-13 09:30:00,46.12,46.13,46.03,46.07,4938573.0,38.3561,38.3644,38.2813,38.3145,4938573.0
2017-11-13 09:35:00,46.08,46.08,46.02,46.06,2270816.0,38.3228,38.3228,38.2729,38.3062,2270816.0
2017-11-13 09:40:00,46.06,46.06,46.03,46.05,2792625.0,38.3062,38.3062,38.2813,38.2979,2792625.0
2017-11-13 09:45:00,46.05,46.07,46.02,46.04,1020859.0,38.2979,38.3145,38.2729,38.2896,1020859.0
2017-11-13 09:50:00,46.04,46.07,46.02,46.07,885428.0,38.2896,38.3145,38.2729,38.3145,885428.0
2017-11-13 09:55:00,46.07,46.14,46.06,46.12,1892253.0,38.3145,38.3727,38.3062,38.3561,1892253.0
2017-11-13 10:00:00,46.12,46.18,46.12,46.14,635879.0,38.3561,38.406,38.3561,38.3727,635879.0
2017-11-13 10:05:00,46.14,46.2,46.14,46.19,743484.0,38.3727,38.4226,38.3727,38.4143,743484.0
2017-11-13 10:10:00,46.19,46.24,46.18,46.21,675206.0,38.4143,38.4559,38.406,38.431,675206.0
2017-11-13 10:15:00,46.21,46.22,46.16,46.16,459294.0,38.431,38.4393,38.3894,38.3894,459294.0
2017-11-13 10:20:00,46.17,46.18,46.14,46.18,384961.0,38.3977,38.406,38.3727,38.406,384961.0
2017-11-13 10:25:00,46.19,46.22,46.17,46.22,928814.0,38.4143,38.4393,38.3977,38.4393,928814.0
2017-11-13 10:30:00,46.22,46.24,46.18,46.2,278699.0,38.4393,38.4559,38.406,38.4226,278699.0
2017-11-13 10:35:00,46.19,46.21,46.17,46.18,252713.0,38.4143,38.431,38.3977,38.406,252713.0
2017-11-13 10:40:00,46.18,46.2,46.16,46.19,371755.0,38.406,38.4226,38.3894,38.4143,371755.0
2017-11-13 10:45:00,46.19,46.2,46.17,46.19,192552.0,38.4143,38.4226,38.3977,38.4143,192552.0
2017-11-13 10:50:00,46.19,46.2,46.18,46.2,97127.0,38.4143,38.4226,38.406,38.4226,97127.0
2017-11-13 10:55:00,46.2,46.22,46.19,46.21,233250.0,38.4226,38.4393,38.4143,38.431,233250.0
2017-11-13 11:00:00,46.21,46.22,46.2,46.21,135771.0,38.431,38.4393,38.4226,38.431,135771.0
2017-11-13 11:05:00,46.2,46.23,46.2,46.22,383263.0,38.4226,38.4476,38.4226,38.4393,383263.0
2017-11-13 11:10:00,46.23,46.23,46.2,46.21,330281.0,38.4476,38.4476,38.4226,38.431,330281.0
2017-11-13 11:15:00,46.21,46.26,46.21,46.26,360407.0,38.431,38.4725,38.431,38.4725,360407.0
2017-11-13 11:20:00,46.26,46.28,46.23,46.23,240892.0,38.4725,38.4892,38.4476,38.4476,240892.0
2017-11-13 11:25:00,46.24,46.27,46.23,46.24,258852.0,38.4559,38.4809,38.4476,38.4559,258852.0
2017-11-13 11:30:00,46.24,46.25,46.23,46.23,168888.0,38.4559,38.4642,38.4476,38.4476,168888.0
2017-11-13 11:35:00,46.23,46.25,46.22,46.23,183546.0,38.4476,38.4642,38.4393,38.4476,183546.0
2017-11-13 11:40:00,46.22,46.23,46.19,46.21,441759.0,38.4393,38.4476,38.4143,38.431,441759.0
2017-11-13 11:45:00,46.21,46.22,46.19,46.22,170052.0,38.431,38.4393,38.4143,38.4393,170052.0
2017-11-13 11:50:00,46.22,46.24,46.21,46.23,201851.0,38.4393,38.4559,38.431,38.4476,201851.0
2017-11-13 11:55:00,46.23,46.23,46.2,46.21,1295003.0,38.4476,38.4476,38.4226,38.431,1295003.0
2017-11-13 12:00:00,46.21,46.22,46.19,46.2,720648.0,38.431,38.4393,38.4143,38.4226,720648.0
2017-11-13 12:05:00,46.19,46.21,46.19,46.2,197746.0,38.4143,38.431,38.4143,38.4226,197746.0
2017-11-13 12:10:00,46.2,46.21,46.19,46.21,263841.0,38.4226,38.431,38.4143,38.431,263841.0
2017-11-13 12:15:00,46.2,46.21,46.19,46.2,226505.0,38.4226,38.431,38.4143,38.4226,226505.0
2017-11-13 12:20:00,46.2,46.2,46.18,46.19,142234.0,38.4226,38.4226,38.406,38.4143,142234.0
2017-11-13 12:25:00,46.18,46.19,46.17,46.18,1201149.0,38.406,38.4143,38.3977,38.406,1201149.0
2017-11-13 12:30:00,46.18,46.19,46.17,46.19,193165.0,38.406,38.4143,38.3977,38.4143,193165.0
2017-11-13 12:35:00,46.18,46.19,46.16,46.18,270425.0,38.406,38.4143,38.3894,38.406,270425.0
2017-11-13 12:40:00,46.18,46.19,46.17,46.18,152012.0,38.406,38.4143,38.3977,38.406,152012.0
2017-11-13 12:45:00,46.18,46.18,46.16,46.16,61946.0,38.406,38.406,38.3894,38.3894,61946.0
2017-11-13 12:50:00,46.16,46.19,46.16,46.17,231623.0,38.3894,38.4143,38.3894,38.3977,231623.0
2017-11-13 12:55:00,46.18,46.18,46.16,46.18,299794.0,38.406,38.406,38.3894,38.406,299794.0
2017-11-13 13:00:00,46.18,46.2,46.17,46.19,149636.0,38.406,38.4226,38.3977,38.4143,149636.0
2017-11-13 13:05:00,46.19,46.2,46.17,46.19,333767.0,38.4143,38.4226,38.3977,38.4143,333767.0
2017-11-13 13:10:00,46.19,46.2,46.18,46.2,127511.0,38.4143,38.4226,38.406,38.4226,127511.0
2017-11-13 13:15:00,46.2,46.2,46.19,46.19,43523.0,38.4226,38.4226,38.4143,38.4143,43523.0
2017-11-13 13:20:00,46.19,46.2,46.17,46.19,234583.0,38.4143,38.4226,38.3977,38.4143,234583.0
2017-11-13 13:25:00,46.19,46.2,46.18,46.18,219190.0,38.4143,38.4226,38.406,38.406,219190.0
2017-11-13 13:30:00,46.18,46.21,46.18,46.2,270747.0,38.406,38.431,38.406,38.4226,270747.0
2017-11-13 13:35:00,46.2,46.21,46.19,46.19,66260.0,38.4226,38.431,38.4143,38.4143,66260.0
2017-11-13 13:40:00,46.19,46.2,46.18,46.19,518346.0,38.4143,38.4226,38.406,38.4143,518346.0
2017-11-13 13:45:00,46.19,46.2,46.18,46.2,191932.0,38.4143,38.4226,38.406,38.4226,191932.0
2017-11-13 13:50:00,46.19,46.2,46.18,46.19,94899.0,38.4143,38.4226,38.406,38.4143,94899.0
2017-11-13 13:55:00,46.18,46.21,46.18,46.21,214851.0,38.406,38.431,38.406,38.431,214851.0
2017-11-13 14:00:00,46.21,46.22,46.2,46.22,751323.0,38.431,38.4393,38.4226,38.4393,751323.0
2017-11-13 14:05:00,46.21,46.22,46.2,46.2,693551.0,38.431,38.4393,38.4226,38.4226,693551.0
2017-11-13 14:10:00,46.21,46.24,46.2,46.23,596186.0,38.431,38.4559,38.4226,38.4476,596186.0
2017-11-13 14:15:00,46.23,46.24,46.22,46.22,172060.0,38.4476,38.4559,38.4393,38.4393,172060.0
2017-11-13 14:20:00,46.23,46.23,46.22,46.22,173172.0,38.4476,38.4476,38.4393,38.4393,173172.0
2017-11-13 14:25:00,46.23,46.23,46.22,46.22,92074.0,38.4476,38.4476,38.4393,38.4393,92074.0
2017-11-13 14:30:00,46.22,46.26,46.22,46.26,331319.0,38.4393,38.4725,38.4393,38.4725,331319.0
2017-11-13 14:35:00,46.26,46.29,46.25,46.29,212713.0,38.4725,38.4975,38.4642,38.4975,212713.0
2017-11-13 14:40:00,46.29,46.29,46.27,46.28,206061.0,38.4975,38.4975,38.4809,38.4892,206061.0
2017-11-13 14:45:00,46.28,46.29,46.27,46.28,174932.0,38.4892,38.4975,38.4809,38.4892,174932.0
2017-11-13 14:50:00,46.28,46.29,46.27,46.28,132969.0,38.4892,38.4975,38.4809,38.4892,132969.0
2017-11-13 14:55:00,46.28,46.29,46.27,46.28,169091.0,38.4892,38.4975,38.4809,38.4892,169091.0
2017-11-13 15:00:00,46.27,46.28,46.26,46.28,262826.0,38.4809,38.4892,38.4725,38.4892,262826.0
2017-11-13 15:05:00,46.27,46.28,46.26,46.26,255351.0,38.4809,38.4892,38.4725,38.4725,255351.0
2017-11-13 15:10:00,46.26,46.27,46.26,46.26,138861.0,38.4725,38.4809,38.4725,38.4725,138861.0
2017-11-13 15:15:00,46.27,46.27,46.26,46.27,84062.0,38.4809,38.4809,38.4725,38.4809,84062.0
2017-11-13 15:20:00,46.26,46.27,46.26,46.26,110170.0,38.4725,38.4809,38.4725,38.4725,110170.0
2017-11-13 15:25:00,46.26,46.28,46.26,46.28,398221.0,38.4725,38.4892,38.4725,38.4892,398221.0
2017-11-13 15:30:00,46.28,46.28,46.25,46.25,215542.0,38.4892,38.4892,38.4642,38.4642,215542.0
2017-11-13 15:35:00,46.25,46.26,46.24,46.24,264325.0,38.4642,38.4725,38.4559,38.4559,264325.0
2017-11-13 15:40:00,46.25,46.25,46.22,46.23,461284.0,38.4642,38.4642,38.4393,38.4476,461284.0
2017-11-13 15:45:00,46.23,46.23,46.2,46.21,1042971.0,38.4476,38.4476,38.4226,38.431,1042971.0
2017-11-13 15:50:00,46.21,46.24,46.19,46.21,2229700.0,38.431,38.4559,38.4143,38.431,2229700.0
2017-11-13 15:55:00,46.21,46.22,46.18,46.18,2574223.0,38.431,38.4393,38.406,38.406,2574223.0
2017-11-14 09:30:00,46.11,46.14,46.1,46.14,866354.0,38.3478,38.3727,38.3395,38.3727,866354.0
2017-11-14 09:35:00,46.14,46.14,46.08,46.12,714186.0,38.3727,38.3727,38.3228,38.3561,714186.0
2017-11-14 09:40:00,46.11,46.14,46.11,46.12,407150.0,38.3478,38.3727,38.3478,38.3561,407150.0
2017-11-14 09:45:00,46.12,46.16,46.11,46.14,702359.0,38.3561,38.3894,38.3478,38.3727,702359.0
2017-11-14 09:50:00,46.15,46.15,46.09,46.1,529478.0,38.3811,38.3811,38.3312,38.3395,529478.0
2017-11-14 09:55:00,46.1,46.1,46.03,46.04,1065319.0,38.3395,38.3395,38.2813,38.2896,1065319.0
2017-11-14 10:00:00,46.04,46.05,45.95,45.95,1281551.0,38.2896,38.2979,38.2147,38.2147,1281551.0
2017-11-14 10:05:00,45.95,46.0,45.95,45.98,867800.0,38.2147,38.2563,38.2147,38.2397,867800.0
2017-11-14 10:10:00,45.98,45.99,45.93,45.96,610125.0,38.2397,38.248,38.1981,38.223,610125.0
2017-11-14 10:15:00,45.96,45.98,45.94,45.96,1026707.0,38.223,38.2397,38.2064,38.223,1026707.0
2017-11-14 10:20:00,45.96,45.97,45.93,45.94,608223.0,38.223,38.2314,38.1981,38.2064,608223.0
2017-11-14 10:25:00,45.95,45.97,45.93,45.96,454492.0,38.2147,38.2314,38.1981,38.223,454492.0
2017-11-14 10:30:00,45.95,45.96,45.89,45.9,875997.0,38.2147,38.223,38.1648,38.1731,875997.0
2017-11-14 10:35:00,45.89,45.98,45.89,45.97,1866048.0,38.1648,38.2397,38.1648,38.2314,1866048.0
2017-11-14 10:40:00,45.97,45.98,45.94,45.95,753420.0,38.2314,38.2397,38.2064,38.2147,753420.0
2017-11-14 10:45:00,45.96,46.01,45.95,46.01,960091.0,38.223,38.2646,38.2147,38.2646,960091.0
2017-11-14 10:50:00,46.0,46.02,45.98,45.98,1218326.0,38.2563,38.2729,38.2397,38.2397,1218326.0
2017-11-14 10:55:00,45.99,46.0,45.95,45.96,608052.0,38.248,38.2563,38.2147,38.223,608052.0
2017-11-14 11:00:00,45.95,45.97,45.91,45.92,2172181.0,38.2147,38.2314,38.1815,38.1898,2172181.0
2017-11-14 11:05:00,45.93,45.97,45.92,45.95,612717.0,38.1981,38.2314,38.1898,38.2147,612717.0
2017-11-14 11:10:00,45.95,45.97,45.94,45.97,227021.0,38.2147,38.2314,38.2064,38.2314,227021.0
2017-11-14 11:15:00,45.97,45.97,45.94,45.95,746416.0,38.2314,38.2314,38.2064,38.2147,746416.0
2017-11-14 11:20:00,45.95,45.96,45.92,45.93,1753647.0,38.2147,38.223,38.1898,38.1981,1753647.0
2017-11-14 11:25:00,45.93,45.94,45.91,45.93,635970.0,38.1981,38.2064,38.1815,38.1981,635970.0
2017-11-14 11:30:00,45.93,45.95,45.93,45.94,1297457.0,38.1981,38.2147,38.1981,38.2064,1297457.0
2017-11-14 11:35:00,45.94,45.95,45.93,45.95,362250.0,38.2064,38.2147,38.1981,38.2147,362250.0
2017-11-14 11:40:00,45.95,45.95,45.92,45.94,281663.0,38.2147,38.2147,38.1898,38.2064,281663.0
2017-11-14 11:45:00,45.94,45.97,45.93,45.95,438878.0,38.2064,38.2314,38.1981,38.2147,438878.0
2017-11-14 11:50:00,45.95,45.98,45.94,45.98,172306.0,38.2147,38.2397,38.2064,38.2397,172306.0
2017-11-14 11:55:00,45.98,45.98,45.95,45.96,335711.0,38.2397,38.2397,38.2147,38.223,335711.0
2017-11-14 12:00:00,45.96,45.97,45.95,45.95,343164.0,38.223,38.2314,38.2147,38.2147,343164.0
2017-11-14 12:05:00,45.95,45.96,45.9,45.9,521900.0,38.2147,38.223,38.1731,38.1731,521900.0
2017-11-14 12:10:00,45.9,45.91,45.9,45.9,95820.0,38.1731,38.1815,38.1731,38.1731,95820.0
2017-11-14 12:15:00,45.9,45.91,45.89,45.9,465730.0,38.1731,38.1815,38.1648,38.1731,465730.0
2017-11-14 12:20:00,45.9,45.91,45.88,45.91,217557.0,38.1731,38.1815,38.1565,38.1815,217557.0
2017-11-14 12:25:00,45.91,45.92,45.89,45.9,317264.0,38.1815,38.1898,38.1648,38.1731,317264.0
2017-11-14 12:30:00,45.9,45.93,45.89,45.93,281554.0,38.1731,38.1981,38.1648,38.1981,281554.0
2017-11-14 12:35:00,45.93,45.94,45.91,45.94,308450.0,38.1981,38.2064,38.1815,38.2064,308450.0
2017-11-14 12:40:00,45.93,45.95,45.92,45.95,331489.0,38.1981,38.2147,38.1898,38.2147,331489.0
2017-11-14 12:45:00,45.95,45.95,45.92,45.93,567946.0,38.2147,38.2147,38.1898,38.1981,567946.0
2017-11-14 12:50:00,45.94,45.95,45.9,45.91,364943.0,38.2064,38.2147,38.1731,38.1815,364943.0
2017-11-14 12:55:00,45.91,45.94,45.88,45.93,497631.0,38.1815,38.2064,38.1565,38.1981,497631.0
2017-11-14 13:00:00,45.93,45.94,45.9,45.92,164824.0,38.1981,38.2064,38.1731,38.1898,164824.0
2017-11-14 13:05:00,45.92,45.94,45.9,45.91,241003.0,38.1898,38.2064,38.1731,38.1815,241003.0
2017-11-14 13:10:00,45.91,45.94,45.91,45.94,752239.0,38.1815,38.2064,38.1815,38.2064,752239.0
2017-11-14 13:15:00,45.94,45.95,45.92,45.92,285955.0,38.2064,38.2147,38.1898,38.1898,285955.0
2017-11-14 13:20:00,45.92,45.95,45.92,45.94,415794.0,38.1898,38.2147,38.1898,38.2064,415794.0
2017-11-14 13:25:00,45.94,45.94,45.9,45.91,308994.0,38.2064,38.2064,38.1731,38.1815,308994.0
2017-11-14 13:30:00,45.91,45.91,45.87,45.88,301085.0,38.1815,38.1815,38.1482,38.1565,301085.0
2017-11-14 13:35:00,45.87,45.89,45.86,45.87,128876.0,38.1482,38.1648,38.1399,38.1482,128876.0
2017-11-14 13:40:00,45.87,45.89,45.86,45.89,81527.0,38.1482,38.1648,38.1399,38.1648,81527.0
2017-11-14 13:45:00,45.89,45.91,45.88,45.9,181811.0,38.1648,38.1815,38.1565,38.1731,181811.0
2017-11-14 13:50:00,45.89,45.89,45.87,45.87,102587.0,38.1648,38.1648,38.1482,38.1482,102587.0
2017-11-14 13:55:00,45.87,45.88,45.86,45.88,379319.0,38.1482,38.1565,38.1399,38.1565,379319.0
2017-11-14 14:00:00,45.87,45.88,45.85,45.87,333603.0,38.1482,38.1565,38.1316,38.1482,333603.0
2017-11-14 14:05:00,45.87,45.88,45.86,45.87,309349.0,38.1482,38.1565,38.1399,38.1482,309349.0
2017-11-14 14:10:00,45.87,45.87,45.85,45.86,1514552.0,38.1482,38.1482,38.1316,38.1399,1514552.0
2017-11-14 14:15:00,45.86,45.86,45.84,45.85,767629.0,38.1399,38.1399,38.1232,38.1316,767629.0
2017-11-14 14:20:00,45.84,45.85,45.82,45.84,1155077.0,38.1232,38.1316,38.1066,38.1232,1155077.0
2017-11-14 14:25:00,45.84,45.86,45.82,45.86,400297.0,38.1232,38.1399,38.1066,38.1399,400297.0
2017-11-14 14:30:00,45.87,45.87,45.85,45.87,223584.0,38.1482,38.1482,38.1316,38.1482,223584.0
2017-11-14 14:35:00,45.87,45.87,45.86,45.87,150036.0,38.1482,38.1482,38.1399,38.1482,150036.0
2017-11-14 14:40:00,45.87,45.9,45.86,45.89,378818.0,38.1482,38.1731,38.1399,38.1648,378818.0
2017-11-14 14:45:00,45.89,45.89,45.86,45.87,230300.0,38.1648,38.1648,38.1399,38.1482,230300.0
2017-11-14 14:50:00,45.87,45.89,45.86,45.89,159066.0,38.1482,38.1648,38.1399,38.1648,159066.0
2017-11-14 14:55:00,45.89,45.9,45.87,45.88,517350.0,38.1648,38.1731,38.1482,38.1565,517350.0
2017-11-14 15:00:00,45.88,45.89,45.84,45.86,2418123.0,38.1565,38.1648,38.1232,38.1399,2418123.0
2017-11-14 15:05:00,45.86,45.87,45.85,45.86,449530.0,38.1399,38.1482,38.1316,38.1399,449530.0
2017-11-14 15:10:00,45.85,45.87,45.85,45.87,146139.0,38.1316,38.1482,38.1316,38.1482,146139.0
2017-11-14 15:15:00,45.87,45.88,45.86,45.87,169707.0,38.1482,38.1565,38.1399,38.1482,169707.0
2017-11-14 15:20:00,45.87,45.87,45.85,45.87,298080.0,38.1482,38.1482,38.1316,38.1482,298080.0
2017-11-14 15:25:00,45.87,45.87,45.86,45.87,196599.0,38.1482,38.1482,38.1399,38.1482,196599.0
2017-11-14 15:30:00,45.87,45.92,45.86,45.92,1098808.0,38.1482,38.1898,38.1399,38.1898,1098808.0
2017-11-14 15:35:00,45.91,45.92,45.89,45.91,907466.0,38.1815,38.1898,38.1648,38.1815,907466.0
2017-11-14 15:40:00,45.9,45.91,45.87,45.88,506494.0,38.1731,38.1815,38.1482,38.1565,506494.0
2017-11-14 15:45:00,45.89,45.89,45.87,45.89,642464.0,38.1648,38.1648,38.1482,38.1648,642464.0
2017-11-14 15:50:00,45.89,45.9,45.87,45.88,1162761.0,38.1648,38.1731,38.1482,38.1565,1162761.0
2017-11-14 15:55:00,45.88,45.9,45.86,45.89,2796871.0,38.1565,38.1731,38.1399,38.1648,2796871.0
2017-11-15 09:30:00,45.65,45.65,45.56,45.6,2675739.0,37.9652,37.9652,37.8904,37.9236,2675739.0
2017-11-15 09:35:00,45.6,45.61,45.46,45.47,1292969.0,37.9236,37.932,37.8072,37.8155,1292969.0
2017-11-15 09:40:00,45.47,45.5,45.45,45.45,2076548.0,37.8155,37.8405,37.7989,37.7989,2076548.0
2017-11-15 09:45:00,45.46,45.51,45.45,45.48,1249505.0,37.8072,37.8488,37.7989,37.8238,1249505.0
2017-11-15 09:50:00,45.48,45.5,45.45,45.48,1097540.0,37.8238,37.8405,37.7989,37.8238,1097540.0
2017-11-15 09:55:00,45.48,45.51,45.47,45.48,846067.0,37.8238,37.8488,37.8155,37.8238,846067.0
2017-11-15 10:00:00,45.47,45.5,45.46,45.48,648517.0,37.8155,37.8405,37.8072,37.8238,648517.0
2017-11-15 10:05:00,45.48,45.55,45.48,45.54,1981199.0,37.8238,37.8821,37.8238,37.8737,1981199.0
2017-11-15 10:10:00,45.54,45.58,45.53,45.57,502531.0,37.8737,37.907,37.8654,37.8987,502531.0
2017-11-15 10:15:00,45.57,45.61,45.54,45.61,1354975.0,37.8987,37.932,37.8737,37.932,1354975.0
2017-11-15 10:20:00,45.61,45.62,45.59,45.62,566413.0,37.932,37.9403,37.9153,37.9403,566413.0
2017-11-15 10:25:00,45.62,45.67,45.61,45.65,925437.0,37.9403,37.9819,37.932,37.9652,925437.0
2017-11-15 10:30:00,45.65,45.7,45.64,45.69,616585.0,37.9652,38.0068,37.9569,37.9985,616585.0
2017-11-15 10:35:00,45.7,45.74,45.69,45.71,552112.0,38.0068,38.0401,37.9985,38.0151,552112.0
2017-11-15 10:40:00,45.72,45.74,45.7,45.73,432477.0,38.0234,38.0401,38.0068,38.0318,432477.0
2017-11-15 10:45:00,45.74,45.74,45.7,45.72,331802.0,38.0401,38.0401,38.0068,38.0234,331802.0
2017-11-15 10:50:00,45.72,45.73,45.71,45.72,247306.0,38.0234,38.0318,38.0151,38.0234,247306.0
2017-11-15 10:55:00,45.71,45.75,45.7,45.75,361397.0,38.0151,38.0484,38.0068,38.0484,361397.0
2017-11-15 11:00:00,45.75,45.77,45.74,45.75,537168.0,38.0484,38.065,38.0401,38.0484,537168.0
2017-11-15 11:05:00,45.75,45.76,45.72,45.73,186454.0,38.0484,38.0567,38.0234,38.0318,186454.0
2017-11-15 11:10:00,45.73,45.73,45.68,45.68,184073.0,38.0318,38.0318,37.9902,37.9902,184073.0
2017-11-15 11:15:00,45.68,45.71,45.68,45.7,389064.0,37.9902,38.0151,37.9902,38.0068,389064.0
2017-11-15 11:20:00,45.7,45.74,45.69,45.73,1443147.0,38.0068,38.0401,37.9985,38.0318,1443147.0
2017-11-15 11:25:00,45.73,45.76,45.73,45.73,293138.0,38.0318,38.0567,38.0318,38.0318,293138.0
2017-11-15 11:30:00,45.73,45.75,45.72,45.73,255321.0,38.0318,38.0484,38.0234,38.0318,255321.0
2017-11-15 11:35:00,45.73,45.73,45.72,45.73,101011.0,38.0318,38.0318,38.0234,38.0318,101011.0
2017-11-15 11:40:00,45.73,45.74,45.72,45.72,314281.0,38.0318,38.0401,38.0234,38.0234,314281.0
2017-11-15 11:45:00,45.73,45.74,45.72,45.72,244490.0,38.0318,38.0401,38.0234,38.0234,244490.0
2017-11-15 11:50:00,45.73,45.73,45.72,45.73,217358.0,38.0318,38.0318,38.0234,38.0318,217358.0
2017-11-15 11:55:00,45.73,45.73,45.72,45.72,50828.0,38.0318,38.0318,38.0234,38.0234,50828.0
2017-11-15 12:00:00,45.73,45.73,45.69,45.7,813628.0,38.0318,38.0318,37.9985,38.0068,813628.0
2017-11-15 12:05:00,45.7,45.72,45.69,45.7,864204.0,38.0068,38.0234,37.9985,38.0068,864204.0
2017-11-15 12:10:00,45.69,45.7,45.68,45.69,267484.0,37.9985,38.0068,37.9902,37.9985,267484.0
2017-11-15 12:15:00,45.7,45.7,45.67,45.68,222000.0,38.0068,38.0068,37.9819,37.9902,222000.0
2017-11-15 12:20:00,45.68,45.69,45.66,45.68,337158.0,37.9902,37.9985,37.9735,37.9902,337158.0
2017-11-15 12:25:00,45.68,45.7,45.68,45.69,142771.0,37.9902,38.0068,37.9902,37.9985,142771.0
2017-11-15 12:30:00,45.7,45.7,45.69,45.7,43971.0,38.0068,38.0068,37.9985,38.0068,43971.0
2017-11-15 12:35:00,45.7,45.72,45.69,45.72,360199.0,38.0068,38.0234,37.9985,38.0234,360199.0
2017-11-15 12:40:00,45.72,45.74,45.7,45.7,653800.0,38.0234,38.0401,38.0068,38.0068,653800.0
2017-11-15 12:45:00,45.7,45.71,45.68,45.69,309337.0,38.0068,38.0151,37.9902,37.9985,309337.0
2017-11-15 12:50:00,45.68,45.69,45.67,45.68,281514.0,37.9902,37.9985,37.9819,37.9902,281514.0
2017-11-15 12:55:00,45.68,45.69,45.67,45.68,90505.0,37.9902,37.9985,37.9819,37.9902,90505.0
2017-11-15 13:00:00,45.69,45.69,45.66,45.69,295938.0,37.9985,37.9985,37.9735,37.9985,295938.0
2017-11-15 13:05:00,45.69,45.69,45.64,45.65,235407.0,37.9985,37.9985,37.9569,37.9652,235407.0
2017-11-15 13:10:00,45.65,45.66,45.64,45.64,140610.0,37.9652,37.9735,37.9569,37.9569,140610.0
2017-11-15 13:15:00,45.64,45.65,45.63,45.65,86189.0,37.9569,37.9652,37.9486,37.9652,86189.0
2017-11-15 13:20:00,45.65,45.65,45.63,45.65,162039.0,37.9652,37.9652,37.9486,37.9652,162039.0
2017-11-15 13:25:00,45.65,45.65,45.63,45.63,135048.0,37.9652,37.9652,37.9486,37.9486,135048.0
2017-11-15 13:30:00,45.64,45.65,45.63,45.64,176191.0,37.9569,37.9652,37.9486,37.9569,176191.0
2017-11-15 13:35:00,45.64,45.65,45.63,45.64,41666.0,37.9569,37.9652,37.9486,37.9569,41666.0
2017-11-15 13:40:00,45.64,45.65,45.63,45.65,144056.0,37.9569,37.9652,37.9486,37.9652,144056.0
2017-11-15 13:45:00,45.65,45.66,45.64,45.64,221760.0,37.9652,37.9735,37.9569,37.9569,221760.0
2017-11-15 13:50:00,45.64,45.65,45.63,45.63,91283.0,37.9569,37.9652,37.9486,37.9486,91283.0
2017-11-15 13:55:00,45.63,45.64,45.61,45.62,209306.0,37.9486,37.9569,37.932,37.9403,209306.0
2017-11-15 14:00:00,45.62,45.63,45.61,45.62,339546.0,37.9403,37.9486,37.932,37.9403,339546.0
2017-11-15 14:05:00,45.62,45.63,45.61,45.61,89272.0,37.9403,37.9486,37.932,37.932,89272.0
2017-11-15 14:10:00,45.61,45.62,45.6,45.61,159761.0,37.932,37.9403,37.9236,37.932,159761.0
2017-11-15 14:15:00,45.62,45.63,45.6,45.62,142836.0,37.9403,37.9486,37.9236,37.9403,142836.0
2017-11-15 14:20:00,45.61,45.63,45.6,45.61,316991.0,37.932,37.9486,37.9236,37.932,316991.0
2017-11-15 14:25:00,45.6,45.63,45.6,45.62,117879.0,37.9236,37.9486,37.9236,37.9403,117879.0
2017-11-15 14:30:00,45.62,45.63,45.62,45.63,123146.0,37.9403,37.9486,37.9403,37.9486,123146.0
2017-11-15 14:35:00,45.63,45.64,45.62,45.63,255581.0,37.9486,37.9569,37.9403,37.9486,255581.0
2017-11-15 14:40:00,45.62,45.65,45.62,45.65,600001.0,37.9403,37.9652,37.9403,37.9652,600001.0
2017-11-15 14:45:00,45.65,45.67,45.64,45.67,253452.0,37.9652,37.9819,37.9569,37.9819,253452.0
2017-11-15 14:50:00,45.66,45.68,45.66,45.67,143017.0,37.9735,37.9902,37.9735,37.9819,143017.0
2017-11-15 14:55:00,45.67,45.69,45.67,45.69,205457.0,37.9819,37.9985,37.9819,37.9985,205457.0
2017-11-15 15:00:00,45.68,45.69,45.67,45.69,272803.0,37.9902,37.9985,37.9819,37.9985,272803.0
2017-11-15 15:05:00,45.69,45.69,45.68,45.69,582230.0,37.9985,37.9985,37.9902,37.9985,582230.0
2017-11-15 15:10:00,45.68,45.7,45.68,45.7,279604.0,37.9902,38.0068,37.9902,38.0068,279604.0
2017-11-15 15:15:00,45.7,45.71,45.69,45.71,185305.0,38.0068,38.0151,37.9985,38.0151,185305.0
2017-11-15 15:20:00,45.7,45.71,45.68,45.69,298729.0,38.0068,38.0151,37.9902,37.9985,298729.0
2017-11-15 15:25:00,45.69,45.7,45.67,45.69,459684.0,37.9985,38.0068,37.9819,37.9985,459684.0
2017-11-15 15:30:00,45.68,45.7,45.68,45.7,254081.0,37.9902,38.0068,37.9902,38.0068,254081.0
2017-11-15 15:35:00,45.7,45.71,45.68,45.69,467898.0,38.0068,38.0151,37.9902,37.9985,467898.0
2017-11-15 15:40:00,45.7,45.7,45.66,45.69,593369.0,38.0068,38.0068,37.9735,37.9985,593369.0
2017-11-15 15:45:00,45.69,45.71,45.67,45.69,596921.0,37.9985,38.0151,37.9819,37.9985,596921.0
2017-11-15 15:50:00,45.68,45.69,45.65,45.66,1331352.0,37.9902,37.9985,37.9652,37.9735,1331352.0
2017-11-15 15:55:00,45.66,45.68,45.63,45.65,3189665.0,37.9735,37.9902,37.9486,37.9652,3189665.0
2017-11-16 09:30:00,46.31,46.44,46.29,46.42,2495927.0,38.5141,38.6222,38.4975,38.6056,2495927.0
2017-11-16 09:35:00,46.42,46.43,46.36,46.37,1302958.0,38.6056,38.6139,38.5557,38.564,1302958.0
2017-11-16 09:40:00,46.37,46.41,46.36,46.39,901959.0,38.564,38.5973,38.5557,38.5807,901959.0
2017-11-16 09:45:00,46.39,46.39,46.36,46.38,471944.0,38.5807,38.5807,38.5557,38.5723,471944.0
2017-11-16 09:50:00,46.38,46.42,46.37,46.4,406513.0,38.5723,38.6056,38.564,38.589,406513.0
2017-11-16 09:55:00,46.4,46.42,46.39,46.39,331046.0,38.589,38.6056,38.5807,38.5807,331046.0
2017-11-16 10:00:00,46.4,46.45,46.39,46.45,701019.0,38.589,38.6306,38.5807,38.6306,701019.0
2017-11-16 10:05:00,46.45,46.51,46.44,46.49,786417.0,38.6306,38.6805,38.6222,38.6638,786417.0
2017-11-16 10:10:00,46.49,46.52,46.49,46.5,1582928.0,38.6638,38.6888,38.6638,38.6721,1582928.0
2017-11-16 10:15:00,46.5,46.52,46.49,46.5,717054.0,38.6721,38.6888,38.6638,38.6721,717054.0
2017-11-16 10:20:00,46.5,46.51,46.47,46.48,545085.0,38.6721,38.6805,38.6472,38.6555,545085.0
2017-11-16 10:25:00,46.48,46.5,46.47,46.48,241173.0,38.6555,38.6721,38.6472,38.6555,241173.0
2017-11-16 10:30:00,46.48,46.5,46.47,46.5,423991.0,38.6555,38.6721,38.6472,38.6721,423991.0
2017-11-16 10:35:00,46.5,46.52,46.48,46.51,541733.0,38.6721,38.6888,38.6555,38.6805,541733.0
2017-11-16 10:40:00,46.51,46.53,46.5,46.51,447561.0,38.6805,38.6971,38.6721,38.6805,447561.0
2017-11-16 10:45:00,46.51,46.54,46.5,46.53,657799.0,38.6805,38.7054,38.6721,38.6971,657799.0
2017-11-16 10:50:00,46.53,46.55,46.52,46.52,415898.0,38.6971,38.7137,38.6888,38.6888,415898.0
2017-11-16 10:55:00,46.53,46.54,46.5,46.51,459459.0,38.6971,38.7054,38.6721,38.6805,459459.0
2017-11-16 11:00:00,46.51,46.56,46.51,46.55,513311.0,38.6805,38.722,38.6805,38.7137,513311.0
2017-11-16 11:05:00,46.55,46.56,46.53,46.55,805964.0,38.7137,38.722,38.6971,38.7137,805964.0
2017-11-16 11:10:00,46.54,46.55,46.53,46.54,265747.0,38.7054,38.7137,38.6971,38.7054,265747.0
2017-11-16 11:15:00,46.54,46.55,46.53,46.54,444389.0,38.7054,38.7137,38.6971,38.7054,444389.0
2017-11-16 11:20:00,46.54,46.54,46.51,46.52,479370.0,38.7054,38.7054,38.6805,38.6888,479370.0
2017-11-16 11:25:00,46.52,46.53,46.47,46.49,1067855.0,38.6888,38.6971,38.6472,38.6638,1067855.0
2017-11-16 11:30:00,46.48,46.49,46.46,46.49,1015593.0,38.6555,38.6638,38.6389,38.6638,1015593.0
2017-11-16 11:35:00,46.49,46.49,46.47,46.48,271005.0,38.6638,38.6638,38.6472,38.6555,271005.0
2017-11-16 11:40:00,46.48,46.5,46.47,46.5,404704.0,38.6555,38.6721,38.6472,38.6721,404704.0
2017-11-16 11:45:00,46.5,46.51,46.48,46.49,644053.0,38.6721,38.6805,38.6555,38.6638,644053.0
2017-11-16 11:50:00,46.5,46.51,46.49,46.51,159280.0,38.6721,38.6805,38.6638,38.6805,159280.0
2017-11-16 11:55:00,46.51,46.53,46.51,46.53,272716.0,38.6805,38.6971,38.6805,38.6971,272716.0
2017-11-16 12:00:00,46.53,46.54,46.52,46.53,144151.0,38.6971,38.7054,38.6888,38.6971,144151.0
2017-11-16 12:05:00,46.53,46.54,46.52,46.53,247832.0,38.6971,38.7054,38.6888,38.6971,247832.0
2017-11-16 12:10:00,46.53,46.53,46.5,46.53,281131.0,38.6971,38.6971,38.6721,38.6971,281131.0
2017-11-16 12:15:00,46.53,46.54,46.52,46.54,360856.0,38.6971,38.7054,38.6888,38.7054,360856.0
2017-11-16 12:20:00,46.54,46.54,46.53,46.53,222501.0,38.7054,38.7054,38.6971,38.6971,222501.0
2017-11-16 12:25:00,46.54,46.55,46.51,46.53,338941.0,38.7054,38.7137,38.6805,38.6971,338941.0
2017-11-16 12:30:00,46.54,46.55,46.53,46.55,281676.0,38.7054,38.7137,38.6971,38.7137,281676.0
2017-11-16 12:35:00,46.55,46.58,46.54,46.57,321879.0,38.7137,38.7387,38.7054,38.7304,321879.0
2017-11-16 12:40:00,46.57,46.57,46.55,46.55,107483.0,38.7304,38.7304,38.7137,38.7137,107483.0
2017-11-16 12:45:00,46.56,46.58,46.55,46.58,191106.0,38.722,38.7387,38.7137,38.7387,191106.0
2017-11-16 12:50:00,46.58,46.58,46.56,46.58,224741.0,38.7387,38.7387,38.722,38.7387,224741.0
2017-11-16 12:55:00,46.58,46.58,46.57,46.58,87805.0,38.7387,38.7387,38.7304,38.7387,87805.0
2017-11-16 13:00:00,46.58,46.63,46.58,46.63,629940.0,38.7387,38.7803,38.7387,38.7803,629940.0
2017-11-16 13:05:00,46.63,46.65,46.62,46.63,288949.0,38.7803,38.7969,38.7719,38.7803,288949.0
2017-11-16 13:10:00,46.63,46.65,46.62,46.65,513984.0,38.7803,38.7969,38.7719,38.7969,513984.0
2017-11-16 13:15:00,46.65,46.67,46.63,46.64,625924.0,38.7969,38.8135,38.7803,38.7886,625924.0
2017-11-16 13:20:00,46.64,46.65,46.63,46.64,198358.0,38.7886,38.7969,38.7803,38.7886,198358.0
2017-11-16 13:25:00,46.64,46.65,46.62,46.63,248718.0,38.7886,38.7969,38.7719,38.7803,248718.0
2017-11-16 13:30:00,46.64,46.67,46.63,46.65,275327.0,38.7886,38.8135,38.7803,38.7969,275327.0
2017-11-16 13:35:00,46.66,46.67,46.65,46.66,354888.0,38.8052,38.8135,38.7969,38.8052,354888.0
2017-11-16 13:40:00,46.66,46.67,46.65,46.67,160661.0,38.8052,38.8135,38.7969,38.8135,160661.0
2017-11-16 13:45:00,46.66,46.68,46.66,46.67,165547.0,38.8052,38.8218,38.8052,38.8135,165547.0
2017-11-16 13:50:00,46.67,46.68,46.66,46.67,76917.0,38.8135,38.8218,38.8052,38.8135,76917.0
2017-11-16 13:55:00,46.66,46.67,46.66,46.66,47487.0,38.8052,38.8135,38.8052,38.8052,47487.0
2017-11-16 14:00:00,46.66,46.68,46.66,46.68,171192.0,38.8052,38.8218,38.8052,38.8218,171192.0
2017-11-16 14:05:00,46.68,46.7,46.67,46.69,142606.0,38.8218,38.8385,38.8135,38.8302,142606.0
2017-11-16 14:10:00,46.69,46.7,46.68,46.7,145763.0,38.8302,38.8385,38.8218,38.8385,145763.0
2017-11-16 14:15:00,46.7,46.71,46.68,46.69,389626.0,38.8385,38.8468,38.8218,38.8302,389626.0
2017-11-16 14:20:00,46.69,46.73,46.68,46.73,439873.0,38.8302,38.8634,38.8218,38.8634,439873.0
2017-11-16 14:25:00,46.73,46.73,46.7,46.71,265771.0,38.8634,38.8634,38.8385,38.8468,265771.0
2017-11-16 14:30:00,46.71,46.72,46.7,46.72,187553.0,38.8468,38.8551,38.8385,38.8551,187553.0
2017-11-16 14:35:00,46.72,46.73,46.71,46.73,245122.0,38.8551,38.8634,38.8468,38.8634,245122.0
2017-11-16 14:40:00,46.72,46.73,46.7,46.71,463201.0,38.8551,38.8634,38.8385,38.8468,463201.0
2017-11-16 14:45:00,46.71,46.72,46.7,46.7,227519.0,38.8468,38.8551,38.8385,38.8385,227519.0
2017-11-16 14:50:00,46.7,46.71,46.68,46.7,439913.0,38.8385,38.8468,38.8218,38.8385,439913.0
2017-11-16 14:55:00,46.7,46.7,46.66,46.66,654046.0,38.8385,38.8385,38.8052,38.8052,654046.0
2017-11-16 15:00:00,46.66,46.68,46.66,46.66,410455.0,38.8052,38.8218,38.8052,38.8052,410455.0
2017-11-16 15:05:00,46.66,46.67,46.65,46.66,290859.0,38.8052,38.8135,38.7969,38.8052,290859.0
2017-11-16 15:10:00,46.66,46.67,46.65,46.66,397702.0,38.8052,38.8135,38.7969,38.8052,397702.0
2017-11-16 15:15:00,46.66,46.67,46.63,46.64,489847.0,38.8052,38.8135,38.7803,38.7886,489847.0
2017-11-16 15:20:00,46.65,46.65,46.62,46.64,244706.0,38.7969,38.7969,38.7719,38.7886,244706.0
2017-11-16 15:25:00,46.64,46.65,46.63,46.65,282285.0,38.7886,38.7969,38.7803,38.7969,282285.0
2017-11-16 15:30:00,46.65,46.65,46.62,46.63,525247.0,38.7969,38.7969,38.7719,38.7803,525247.0
2017-11-16 15:35:00,46.63,46.63,46.61,46.61,589135.0,38.7803,38.7803,38.7636,38.7636,589135.0
2017-11-16 15:40:00,46.62,46.65,46.61,46.62,695356.0,38.7719,38.7969,38.7636,38.7719,695356.0
2017-11-16 15:45:00,46.63,46.63,46.6,46.63,934717.0,38.7803,38.7803,38.7553,38.7803,934717.0
2017-11-16 15:50:00,46.62,46.63,46.59,46.61,1608289.0,38.7719,38.7803,38.747,38.7636,1608289.0
2017-11-16 15:55:00,46.61,46.61,46.56,46.59,3561135.0,38.7636,38.7636,38.722,38.747,3561135.0
2017-11-17 09:30:00,46.73,46.78,46.7,46.77,821852.0,38.8634,38.905,38.8385,38.8967,821852.0
2017-11-17 09:35:00,46.78,46.81,46.77,46.79,685168.0,38.905,38.93,38.8967,38.9133,685168.0
2017-11-17 09:40:00,46.79,46.8,46.76,46.77,812198.0,38.9133,38.9216,38.8884,38.8967,812198.0
2017-11-17 09:45:00,46.77,46.77,46.72,46.75,616627.0,38.8967,38.8967,38.8551,38.8801,616627.0
2017-11-17 09:50:00,46.75,46.77,46.74,46.76,250012.0,38.8801,38.8967,38.8717,38.8884,250012.0
2017-11-17 09:55:00,46.76,46.77,46.74,46.77,213385.0,38.8884,38.8967,38.8717,38.8967,213385.0
2017-11-17 10:00:00,46.76,46.77,46.72,46.77,244989.0,38.8884,38.8967,38.8551,38.8967,244989.0
2017-11-17 10:05:00,46.76,46.79,46.75,46.78,633063.0,38.8884,38.9133,38.8801,38.905,633063.0
2017-11-17 10:10:00,46.78,46.79,46.75,46.75,287694.0,38.905,38.9133,38.8801,38.8801,287694.0
2017-11-17 10:15:00,46.75,46.77,46.72,46.76,303627.0,38.8801,38.8967,38.8551,38.8884,303627.0
2017-11-17 10:20:00,46.76,46.79,46.75,46.78,302164.0,38.8884,38.9133,38.8801,38.905,302164.0
2017-11-17 10:25:00,46.79,46.79,46.76,46.79,1716446.0,38.9133,38.9133,38.8884,38.9133,1716446.0
2017-11-17 10:30:00,46.78,46.79,46.75,46.77,1180897.0,38.905,38.9133,38.8801,38.8967,1180897.0
2017-11-17 10:35:00,46.76,46.78,46.76,46.77,436733.0,38.8884,38.905,38.8884,38.8967,436733.0
2017-11-17 10:40:00,46.76,46.78,46.76,46.78,425179.0,38.8884,38.905,38.8884,38.905,425179.0
2017-11-17 10:45:00,46.78,46.79,46.77,46.79,290407.0,38.905,38.9133,38.8967,38.9133,290407.0
2017-11-17 10:50:00,46.79,46.81,46.78,46.81,358960.0,38.9133,38.93,38.905,38.93,358960.0
2017-11-17 10:55:00,46.8,46.81,46.79,46.8,327034.0,38.9216,38.93,38.9133,38.9216,327034.0
2017-11-17 11:00:00,46.8,46.81,46.8,46.8,160324.0,38.9216,38.93,38.9216,38.9216,160324.0
2017-11-17 11:05:00,46.8,46.81,46.77,46.79,280382.0,38.9216,38.93,38.8967,38.9133,280382.0
2017-11-17 11:10:00,46.79,46.79,46.75,46.78,542991.0,38.9133,38.9133,38.8801,38.905,542991.0
2017-11-17 11:15:00,46.78,46.81,46.78,46.8,516454.0,38.905,38.93,38.905,38.9216,516454.0
2017-11-17 11:20:00,46.81,46.82,46.8,46.8,548460.0,38.93,38.9383,38.9216,38.9216,548460.0
2017-11-17 11:25:00,46.8,46.83,46.8,46.8,484060.0,38.9216,38.9466,38.9216,38.9216,484060.0
2017-11-17 11:30:00,46.8,46.82,46.79,46.81,118095.0,38.9216,38.9383,38.9133,38.93,118095.0
2017-11-17 11:35:00,46.82,46.82,46.79,46.82,233194.0,38.9383,38.9383,38.9133,38.9383,233194.0
2017-11-17 11:40:00,46.82,46.84,46.81,46.84,160326.0,38.9383,38.9549,38.93,38.9549,160326.0
2017-11-17 11:45:00,46.84,46.85,46.83,46.85,489619.0,38.9549,38.9632,38.9466,38.9632,489619.0
2017-11-17 11:50:00,46.84,46.89,46.84,46.89,690820.0,38.9549,38.9965,38.9549,38.9965,690820.0
2017-11-17 11:55:00,46.89,46.92,46.86,46.92,1341079.0,38.9965,39.0214,38.9715,39.0214,1341079.0
2017-11-17 12:00:00,46.91,46.93,46.9,46.93,900356.0,39.0131,39.0298,39.0048,39.0298,900356.0
2017-11-17 12:05:00,46.92,46.93,46.91,46.92,309537.0,39.0214,39.0298,39.0131,39.0214,309537.0
2017-11-17 12:10:00,46.92,46.95,46.91,46.95,225311.0,39.0214,39.0464,39.0131,39.0464,225311.0
2017-11-17 12:15:00,46.95,46.97,46.94,46.96,429894.0,39.0464,39.063,39.0381,39.0547,429894.0
2017-11-17 12:20:00,46.96,46.97,46.95,46.97,118902.0,39.0547,39.063,39.0464,39.063,118902.0
2017-11-17 12:25:00,46.97,46.98,46.96,46.98,354696.0,39.063,39.0713,39.0547,39.0713,354696.0
2017-11-17 12:30:00,46.97,46.98,46.95,46.98,281194.0,39.063,39.0713,39.0464,39.0713,281194.0
2017-11-17 12:35:00,46.98,46.98,46.95,46.97,235939.0,39.0713,39.0713,39.0464,39.063,235939.0
2017-11-17 12:40:00,46.98,46.99,46.97,46.98,115058.0,39.0713,39.0797,39.063,39.0713,115058.0
2017-11-17 12:45:00,46.98,47.0,46.98,46.98,209829.0,39.0713,39.088,39.0713,39.0713,209829.0
2017-11-17 12:50:00,46.99,47.0,46.97,46.98,202288.0,39.0797,39.088,39.063,39.0713,202288.0
2017-11-17 12:55:00,46.98,47.0,46.98,46.99,198711.0,39.0713,39.088,39.0713,39.0797,198711.0
2017-11-17 13:00:00,46.99,47.0,46.98,46.98,153109.0,39.0797,39.088,39.0713,39.0713,153109.0
2017-11-17 13:05:00,46.99,46.99,46.97,46.98,551819.0,39.0797,39.0797,39.063,39.0713,551819.0
2017-11-17 13:10:00,46.98,47.0,46.98,47.0,91662.0,39.0713,39.088,39.0713,39.088,91662.0
2017-11-17 13:15:00,47.0,47.02,46.99,47.01,312746.0,39.088,39.1046,39.0797,39.0963,312746.0
2017-11-17 13:20:00,47.01,47.02,47.0,47.01,162283.0,39.0963,39.1046,39.088,39.0963,162283.0
2017-11-17 13:25:00,47.02,47.02,46.99,47.0,180633.0,39.1046,39.1046,39.0797,39.088,180633.0
2017-11-17 13:30:00,47.01,47.01,46.97,46.97,309115.0,39.0963,39.0963,39.063,39.063,309115.0
2017-11-17 13:35:00,46.98,47.0,46.97,46.99,149696.0,39.0713,39.088,39.063,39.0797,149696.0
2017-11-17 13:40:00,46.99,47.01,46.99,47.01,148347.0,39.0797,39.0963,39.0797,39.0963,148347.0
2017-11-17 13:45:00,47.01,47.02,46.99,47.0,1315723.0,39.0963,39.1046,39.0797,39.088,1315723.0
2017-11-17 13:50:00,47.0,47.0,46.98,46.98,275273.0,39.088,39.088,39.0713,39.0713,275273.0
2017-11-17 13:55:00,46.98,46.99,46.97,46.98,84011.0,39.0713,39.0797,39.063,39.0713,84011.0
2017-11-17 14:00:00,46.98,46.98,46.95,46.96,386495.0,39.0713,39.0713,39.0464,39.0547,386495.0
2017-11-17 14:05:00,46.96,46.96,46.94,46.95,286711.0,39.0547,39.0547,39.0381,39.0464,286711.0
2017-11-17 14:10:00,46.95,46.96,46.93,46.94,256619.0,39.0464,39.0547,39.0298,39.0381,256619.0
2017-11-17 14:15:00,46.94,46.94,46.91,46.92,325107.0,39.0381,39.0381,39.0131,39.0214,325107.0
2017-11-17 14:20:00,46.91,46.92,46.9,46.91,145833.0,39.0131,39.0214,39.0048,39.0131,145833.0
2017-11-17 14:25:00,46.91,46.92,46.9,46.91,118048.0,39.0131,39.0214,39.0048,39.0131,118048.0
2017-11-17 14:30:00,46.91,46.93,46.9,46.91,259219.0,39.0131,39.0298,39.0048,39.0131,259219.0
2017-11-17 14:35:00,46.91,46.93,46.9,46.92,388485.0,39.0131,39.0298,39.0048,39.0214,388485.0
2017-11-17 14:40:00,46.92,46.93,46.9,46.93,344024.0,39.0214,39.0298,39.0048,39.0298,344024.0
2017-11-17 14:45:00,46.93,46.93,46.91,46.91,151282.0,39.0298,39.0298,39.0131,39.0131,151282.0
2017-11-17 14:50:00,46.91,46.94,46.91,46.94,126130.0,39.0131,39.0381,39.0131,39.0381,126130.0
2017-11-17 14:55:00,46.94,46.94,46.92,46.93,146122.0,39.0381,39.0381,39.0214,39.0298,146122.0
2017-11-17 15:00:00,46.93,46.94,46.92,46.92,286477.0,39.0298,39.0381,39.0214,39.0214,286477.0
2017-11-17 15:05:00,46.92,46.93,46.92,46.93,127366.0,39.0214,39.0298,39.0214,39.0298,127366.0
2017-11-17 15:10:00,46.93,46.93,46.92,46.93,243401.0,39.0298,39.0298,39.0214,39.0298,243401.0
2017-11-17 15:15:00,46.93,46.93,46.9,46.91,384284.0,39.0298,39.0298,39.0048,39.0131,384284.0
2017-11-17 15:20:00,46.91,46.92,46.9,46.91,140287.0,39.0131,39.0214,39.0048,39.0131,140287.0
2017-11-17 15:25:00,46.91,46.92,46.91,46.91,253763.0,39.0131,39.0214,39.0131,39.0131,253763.0
2017-11-17 15:30:00,46.91,46.91,46.88,46.9,700387.0,39.0131,39.0131,38.9882,39.0048,700387.0
2017-11-17 15:35:00,46.9,46.92,46.89,46.92,483107.0,39.0048,39.0214,38.9965,39.0214,483107.0
2017-11-17 15:40:00,46.92,46.92,46.87,46.88,793453.0,39.0214,39.0214,38.9799,38.9882,793453.0
2017-11-17 15:45:00,46.88,46.88,46.85,46.88,1039539.0,38.9882,38.9882,38.9632,38.9882,1039539.0
2017-11-17 15:50:00,46.88,46.89,46.85,46.86,1255946.0,38.9882,38.9965,38.9632,38.9715,1255946.0
2017-11-17 15:55:00,46.86,46.87,46.81,46.81,3777561.0,38.9715,38.9799,38.93,38.93,3777561.0
2017-11-20 09:30:00,46.77,46.83,46.75,46.83,1121577.0,38.8967,38.9466,38.8801,38.9466,1121577.0
2017-11-20 09:35:00,46.83,46.84,46.79,46.83,434219.0,38.9466,38.9549,38.9133,38.9466,434219.0
2017-11-20 09:40:00,46.82,46.84,46.81,46.84,2601645.0,38.9383,38.9549,38.93,38.9549,2601645.0
2017-11-20 09:45:00,46.84,46.87,46.83,46.87,1054756.0,38.9549,38.9799,38.9466,38.9799,1054756.0
2017-11-20 09:50:00,46.87,46.88,46.83,46.83,1086839.0,38.9799,38.9882,38.9466,38.9466,1086839.0
2017-11-20 09:55:00,46.84,46.87,46.83,46.87,1566557.0,38.9549,38.9799,38.9466,38.9799,1566557.0
2017-11-20 10:00:00,46.87,46.88,46.84,46.86,656056.0,38.9799,38.9882,38.9549,38.9715,656056.0
2017-11-20 10:05:00,46.86,46.88,46.85,46.86,676375.0,38.9715,38.9882,38.9632,38.9715,676375.0
2017-11-20 10:10:00,46.86,46.89,46.84,46.88,1437904.0,38.9715,38.9965,38.9549,38.9882,1437904.0
2017-11-20 10:15:00,46.88,46.9,46.87,46.9,508392.0,38.9882,39.0048,38.9799,39.0048,508392.0
2017-11-20 10:20:00,46.9,46.91,46.89,46.91,635545.0,39.0048,39.0131,38.9965,39.0131,635545.0
2017-11-20 10:25:00,46.91,46.92,46.89,46.91,811376.0,39.0131,39.0214,38.9965,39.0131,811376.0
2017-11-20 10:30:00,46.9,46.93,46.9,46.91,335815.0,39.0048,39.0298,39.0048,39.0131,335815.0
2017-11-20 10:35:00,46.9,46.93,46.9,46.91,245446.0,39.0048,39.0298,39.0048,39.0131,245446.0
2017-11-20 10:40:00,46.91,46.93,46.91,46.91,177359.0,39.0131,39.0298,39.0131,39.0131,177359.0
2017-11-20 10:45:00,46.91,46.94,46.91,46.94,381443.0,39.0131,39.0381,39.0131,39.0381,381443.0
2017-11-20 10:50:00,46.94,47.0,46.93,46.99,985684.0,39.0381,39.088,39.0298,39.0797,985684.0
2017-11-20 10:55:00,46.98,46.99,46.96,46.98,296869.0,39.0713,39.0797,39.0547,39.0713,296869.0
2017-11-20 11:00:00,46.98,47.0,46.97,47.0,181925.0,39.0713,39.088,39.063,39.088,181925.0
2017-11-20 11:05:00,46.99,47.0,46.98,47.0,209132.0,39.0797,39.088,39.0713,39.088,209132.0
2017-11-20 11:10:00,47.0,47.01,46.99,47.0,241476.0,39.088,39.0963,39.0797,39.088,241476.0
2017-11-20 11:15:00,46.99,47.0,46.98,46.98,280335.0,39.0797,39.088,39.0713,39.0713,280335.0
2017-11-20 11:20:00,46.98,46.99,46.96,46.96,460113.0,39.0713,39.0797,39.0547,39.0547,460113.0
2017-11-20 11:25:00,46.97,47.0,46.96,46.99,433201.0,39.063,39.088,39.0547,39.0797,433201.0
2017-11-20 11:30:00,46.98,46.99,46.96,46.96,257689.0,39.0713,39.0797,39.0547,39.0547,257689.0
2017-11-20 11:35:00,46.97,46.98,46.94,46.94,766723.0,39.063,39.0713,39.0381,39.0381,766723.0
2017-11-20 11:40:00,46.94,46.96,46.93,46.93,244293.0,39.0381,39.0547,39.0298,39.0298,244293.0
2017-11-20 11:45:00,46.93,46.97,46.92,46.96,1394515.0,39.0298,39.063,39.0214,39.0547,1394515.0
2017-11-20 11:50:00,46.97,47.01,46.96,47.01,685057.0,39.063,39.0963,39.0547,39.0963,685057.0
2017-11-20 11:55:00,47.01,47.04,47.0,47.03,693767.0,39.0963,39.1212,39.088,39.1129,693767.0
2017-11-20 12:00:00,47.03,47.03,47.01,47.02,438244.0,39.1129,39.1129,39.0963,39.1046,438244.0
2017-11-20 12:05:00,47.01,47.03,47.01,47.03,139550.0,39.0963,39.1129,39.0963,39.1129,139550.0
2017-11-20 12:10:00,47.03,47.04,47.01,47.01,356092.0,39.1129,39.1212,39.0963,39.0963,356092.0
2017-11-20 12:15:00,47.02,47.02,46.99,46.99,285526.0,39.1046,39.1046,39.0797,39.0797,285526.0
2017-11-20 12:20:00,47.0,47.0,46.96,46.97,197718.0,39.088,39.088,39.0547,39.063,197718.0
2017-11-20 12:25:00,46.97,46.99,46.96,46.98,214932.0,39.063,39.0797,39.0547,39.0713,214932.0
2017-11-20 12:30:00,46.98,47.0,46.97,46.99,365178.0,39.0713,39.088,39.063,39.0797,365178.0
2017-11-20 12:35:00,46.99,47.0,46.97,46.99,352893.0,39.0797,39.088,39.063,39.0797,352893.0
2017-11-20 12:40:00,47.0,47.01,46.99,47.01,100404.0,39.088,39.0963,39.0797,39.0963,100404.0
2017-11-20 12:45:00,47.01,47.01,46.99,47.01,494234.0,39.0963,39.0963,39.0797,39.0963,494234.0
2017-11-20 12:50:00,47.01,47.06,47.0,47.05,389157.0,39.0963,39.1379,39.088,39.1296,389157.0
2017-11-20 12:55:00,47.05,47.05,47.04,47.04,60160.0,39.1296,39.1296,39.1212,39.1212,60160.0
2017-11-20 13:00:00,47.05,47.05,47.04,47.05,130221.0,39.1296,39.1296,39.1212,39.1296,130221.0
2017-11-20 13:05:00,47.05,47.05,47.04,47.04,89610.0,39.1296,39.1296,39.1212,39.1212,89610.0
2017-11-20 13:10:00,47.05,47.06,47.04,47.05,142291.0,39.1296,39.1379,39.1212,39.1296,142291.0
2017-11-20 13:15:00,47.05,47.08,47.05,47.07,348317.0,39.1296,39.1545,39.1296,39.1462,348317.0
2017-11-20 13:20:00,47.07,47.08,47.04,47.05,422194.0,39.1462,39.1545,39.1212,39.1296,422194.0
2017-11-20 13:25:00,47.05,47.07,47.04,47.06,99264.0,39.1296,39.1462,39.1212,39.1379,99264.0
2017-11-20 13:30:00,47.06,47.07,47.04,47.05,165310.0,39.1379,39.1462,39.1212,39.1296,165310.0
2017-11-20 13:35:00,47.04,47.06,47.04,47.05,285652.0,39.1212,39.1379,39.1212,39.1296,285652.0
2017-11-20 13:40:00,47.05,47.07,47.05,47.07,101445.0,39.1296,39.1462,39.1296,39.1462,101445.0
2017-11-20 13:45:00,47.07,47.08,47.06,47.08,336580.0,39.1462,39.1545,39.1379,39.1545,336580.0
2017-11-20 13:50:00,47.08,47.08,47.07,47.08,138871.0,39.1545,39.1545,39.1462,39.1545,138871.0
2017-11-20 13:55:00,47.08,47.08,47.07,47.08,164170.0,39.1545,39.1545,39.1462,39.1545,164170.0
2017-11-20 14:00:00,47.08,47.08,47.07,47.08,157608.0,39.1545,39.1545,39.1462,39.1545,157608.0
2017-11-20 14:05:00,47.08,47.1,47.07,47.09,437555.0,39.1545,39.1711,39.1462,39.1628,437555.0
2017-11-20 14:10:00,47.09,47.1,47.09,47.09,180752.0,39.1628,39.1711,39.1628,39.1628,180752.0
2017-11-20 14:15:00,47.09,47.1,47.07,47.07,365670.0,39.1628,39.1711,39.1462,39.1462,365670.0
2017-11-20 14:20:00,47.07,47.08,47.05,47.05,384439.0,39.1462,39.1545,39.1296,39.1296,384439.0
2017-11-20 14:25:00,47.05,47.06,47.05,47.05,86268.0,39.1296,39.1379,39.1296,39.1296,86268.0
2017-11-20 14:30:00,47.05,47.06,47.03,47.05,211992.0,39.1296,39.1379,39.1129,39.1296,211992.0
2017-11-20 14:35:00,47.05,47.06,47.04,47.06,236487.0,39.1296,39.1379,39.1212,39.1379,236487.0
2017-11-20 14:40:00,47.05,47.06,47.05,47.05,255471.0,39.1296,39.1379,39.1296,39.1296,255471.0
2017-11-20 14:45:00,47.05,47.06,47.04,47.04,102415.0,39.1296,39.1379,39.1212,39.1212,102415.0
2017-11-20 14:50:00,47.05,47.07,47.04,47.06,212680.0,39.1296,39.1462,39.1212,39.1379,212680.0
2017-11-20 14:55:00,47.07,47.08,47.05,47.07,499406.0,39.1462,39.1545,39.1296,39.1462,499406.0
2017-11-20 15:00:00,47.07,47.08,47.06,47.08,110035.0,39.1462,39.1545,39.1379,39.1545,110035.0
2017-11-20 15:05:00,47.08,47.1,47.07,47.08,360308.0,39.1545,39.1711,39.1462,39.1545,360308.0
2017-11-20 15:10:00,47.08,47.09,47.06,47.07,93861.0,39.1545,39.1628,39.1379,39.1462,93861.0
2017-11-20 15:15:00,47.07,47.07,47.05,47.06,205657.0,39.1462,39.1462,39.1296,39.1379,205657.0
2017-11-20 15:20:00,47.05,47.07,47.05,47.06,179792.0,39.1296,39.1462,39.1296,39.1379,179792.0
2017-11-20 15:25:00,47.06,47.07,47.05,47.06,213890.0,39.1379,39.1462,39.1296,39.1379,213890.0
2017-11-20 15:30:00,47.07,47.07,47.04,47.05,185927.0,39.1462,39.1462,39.1212,39.1296,185927.0
2017-11-20 15:35:00,47.05,47.06,47.04,47.06,338787.0,39.1296,39.1379,39.1212,39.1379,338787.0
2017-11-20 15:40:00,47.06,47.07,47.05,47.07,521273.0,39.1379,39.1462,39.1296,39.1462,521273.0
2017-11-20 15:45:00,47.07,47.07,47.06,47.07,630438.0,39.1462,39.1462,39.1379,39.1462,630438.0
2017-11-20 15:50:00,47.07,47.07,47.04,47.06,811968.0,39.1462,39.1462,39.1212,39.1379,811968.0
2017-11-20 15:55:00,47.06,47.07,47.04,47.05,2551841.0,39.1379,39.1462,39.1212,39.1296,2551841.0
2017-11-21 09:30:00,47.63,47.68,47.61,47.68,1748071.0,39.6119,39.6535,39.5953,39.6535,1748071.0
2017-11-21 09:35:00,47.68,47.71,47.66,47.69,2043599.0,39.6535,39.6784,39.6369,39.6618,2043599.0
2017-11-21 09:40:00,47.69,47.72,47.67,47.72,1615007.0,39.6618,39.6868,39.6452,39.6868,1615007.0
2017-11-21 09:45:00,47.71,47.75,47.7,47.74,1005636.0,39.6784,39.7117,39.6701,39.7034,1005636.0
2017-11-21 09:50:00,47.74,47.76,47.73,47.74,1098023.0,39.7034,39.72,39.6951,39.7034,1098023.0
2017-11-21 09:55:00,47.74,47.74,47.7,47.73,1065541.0,39.7034,39.7034,39.6701,39.6951,1065541.0
2017-11-21 10:00:00,47.73,47.74,47.71,47.72,965337.0,39.6951,39.7034,39.6784,39.6868,965337.0
2017-11-21 10:05:00,47.72,47.73,47.69,47.73,966197.0,39.6868,39.6951,39.6618,39.6951,966197.0
2017-11-21 10:10:00,47.73,47.75,47.71,47.74,520192.0,39.6951,39.7117,39.6784,39.7034,520192.0
2017-11-21 10:15:00,47.74,47.75,47.72,47.74,530378.0,39.7034,39.7117,39.6868,39.7034,530378.0
2017-11-21 10:20:00,47.74,47.75,47.73,47.75,214434.0,39.7034,39.7117,39.6951,39.7117,214434.0
2017-11-21 10:25:00,47.74,47.75,47.73,47.75,560933.0,39.7034,39.7117,39.6951,39.7117,560933.0
2017-11-21 10:30:00,47.75,47.75,47.71,47.72,647572.0,39.7117,39.7117,39.6784,39.6868,647572.0
2017-11-21 10:35:00,47.72,47.75,47.7,47.75,447581.0,39.6868,39.7117,39.6701,39.7117,447581.0
2017-11-21 10:40:00,47.75,47.77,47.74,47.75,710905.0,39.7117,39.7283,39.7034,39.7117,710905.0
2017-11-21 10:45:00,47.75,47.76,47.72,47.73,273665.0,39.7117,39.72,39.6868,39.6951,273665.0
2017-11-21 10:50:00,47.73,47.74,47.71,47.72,210906.0,39.6951,39.7034,39.6784,39.6868,210906.0
2017-11-21 10:55:00,47.72,47.74,47.71,47.73,152446.0,39.6868,39.7034,39.6784,39.6951,152446.0
2017-11-21 11:00:00,47.74,47.76,47.73,47.76,235769.0,39.7034,39.72,39.6951,39.72,235769.0
2017-11-21 11:05:00,47.75,47.77,47.75,47.77,1975153.0,39.7117,39.7283,39.7117,39.7283,1975153.0
2017-11-21 11:10:00,47.77,47.79,47.76,47.79,457784.0,39.7283,39.745,39.72,39.745,457784.0
2017-11-21 11:15:00,47.78,47.79,47.77,47.78,784645.0,39.7367,39.745,39.7283,39.7367,784645.0
2017-11-21 11:20:00,47.78,47.8,47.78,47.79,382581.0,39.7367,39.7533,39.7367,39.745,382581.0
2017-11-21 11:25:00,47.8,47.8,47.79,47.8,297792.0,39.7533,39.7533,39.745,39.7533,297792.0
2017-11-21 11:30:00,47.8,47.8,47.78,47.8,582734.0,39.7533,39.7533,39.7367,39.7533,582734.0
2017-11-21 11:35:00,47.8,47.81,47.79,47.81,507660.0,39.7533,39.7616,39.745,39.7616,507660.0
2017-11-21 11:40:00,47.8,47.84,47.8,47.84,3436206.0,39.7533,39.7866,39.7533,39.7866,3436206.0
2017-11-21 11:45:00,47.84,47.85,47.83,47.84,1624203.0,39.7866,39.7949,39.7782,39.7866,1624203.0
2017-11-21 11:50:00,47.84,47.86,47.84,47.86,368929.0,39.7866,39.8032,39.7866,39.8032,368929.0
2017-11-21 11:55:00,47.86,47.86,47.84,47.84,320561.0,39.8032,39.8032,39.7866,39.7866,320561.0
2017-11-21 12:00:00,47.85,47.88,47.84,47.87,688122.0,39.7949,39.8198,39.7866,39.8115,688122.0
2017-11-21 12:05:00,47.87,47.88,47.86,47.88,192832.0,39.8115,39.8198,39.8032,39.8198,192832.0
2017-11-21 12:10:00,47.87,47.88,47.86,47.87,220856.0,39.8115,39.8198,39.8032,39.8115,220856.0
2017-11-21 12:15:00,47.87,47.87,47.86,47.87,122896.0,39.8115,39.8115,39.8032,39.8115,122896.0
2017-11-21 12:20:00,47.87,47.87,47.85,47.86,379692.0,39.8115,39.8115,39.7949,39.8032,379692.0
2017-11-21 12:25:00,47.86,47.86,47.81,47.82,1088393.0,39.8032,39.8032,39.7616,39.7699,1088393.0
2017-11-21 12:30:00,47.82,47.83,47.81,47.83,248905.0,39.7699,39.7782,39.7616,39.7782,248905.0
2017-11-21 12:35:00,47.83,47.85,47.82,47.84,187428.0,39.7782,39.7949,39.7699,39.7866,187428.0
2017-11-21 12:40:00,47.84,47.85,47.83,47.84,438660.0,39.7866,39.7949,39.7782,39.7866,438660.0
2017-11-21 12:45:00,47.84,47.84,47.83,47.84,136336.0,39.7866,39.7866,39.7782,39.7866,136336.0
2017-11-21 12:50:00,47.84,47.85,47.82,47.83,352815.0,39.7866,39.7949,39.7699,39.7782,352815.0
2017-11-21 12:55:00,47.83,47.84,47.82,47.83,200538.0,39.7782,39.7866,39.7699,39.7782,200538.0
2017-11-21 13:00:00,47.83,47.84,47.82,47.82,354968.0,39.7782,39.7866,39.7699,39.7699,354968.0
2017-11-21 13:05:00,47.83,47.83,47.81,47.83,427275.0,39.7782,39.7782,39.7616,39.7782,427275.0
2017-11-21 13:10:00,47.82,47.83,47.78,47.8,835616.0,39.7699,39.7782,39.7367,39.7533,835616.0
2017-11-21 13:15:00,47.8,47.81,47.79,47.8,388305.0,39.7533,39.7616,39.745,39.7533,388305.0
2017-11-21 13:20:00,47.8,47.82,47.78,47.8,415534.0,39.7533,39.7699,39.7367,39.7533,415534.0
2017-11-21 13:25:00,47.8,47.8,47.78,47.79,367548.0,39.7533,39.7533,39.7367,39.745,367548.0
2017-11-21 13:30:00,47.79,47.8,47.77,47.78,443143.0,39.745,39.7533,39.7283,39.7367,443143.0
2017-11-21 13:35:00,47.78,47.81,47.76,47.81,364248.0,39.7367,39.7616,39.72,39.7616,364248.0
2017-11-21 13:40:00,47.81,47.81,47.79,47.79,268888.0,39.7616,39.7616,39.745,39.745,268888.0
2017-11-21 13:45:00,47.8,47.8,47.78,47.79,310114.0,39.7533,39.7533,39.7367,39.745,310114.0
2017-11-21 13:50:00,47.79,47.79,47.76,47.77,352778.0,39.745,39.745,39.72,39.7283,352778.0
2017-11-21 13:55:00,47.78,47.78,47.76,47.77,213630.0,39.7367,39.7367,39.72,39.7283,213630.0
2017-11-21 14:00:00,47.77,47.78,47.76,47.77,200984.0,39.7283,39.7367,39.72,39.7283,200984.0
2017-11-21 14:05:00,47.77,47.78,47.77,47.78,165568.0,39.7283,39.7367,39.7283,39.7367,165568.0
2017-11-21 14:10:00,47.78,47.78,47.75,47.75,291377.0,39.7367,39.7367,39.7117,39.7117,291377.0
2017-11-21 14:15:00,47.75,47.76,47.72,47.75,261321.0,39.7117,39.72,39.6868,39.7117,261321.0
2017-11-21 14:20:00,47.75,47.76,47.74,47.76,267307.0,39.7117,39.72,39.7034,39.72,267307.0
2017-11-21 14:25:00,47.76,47.78,47.74,47.78,628262.0,39.72,39.7367,39.7034,39.7367,628262.0
2017-11-21 14:30:00,47.78,47.78,47.74,47.76,298904.0,39.7367,39.7367,39.7034,39.72,298904.0
2017-11-21 14:35:00,47.76,47.78,47.75,47.78,232555.0,39.72,39.7367,39.7117,39.7367,232555.0
2017-11-21 14:40:00,47.78,47.78,47.76,47.78,282860.0,39.7367,39.7367,39.72,39.7367,282860.0
2017-11-21 14:45:00,47.78,47.78,47.76,47.77,143383.0,39.7367,39.7367,39.72,39.7283,143383.0
2017-11-21 14:50:00,47.77,47.78,47.76,47.78,198513.0,39.7283,39.7367,39.72,39.7367,198513.0
2017-11-21 14:55:00,47.78,47.78,47.76,47.77,306379.0,39.7367,39.7367,39.72,39.7283,306379.0
2017-11-21 15:00:00,47.77,47.77,47.73,47.73,590796.0,39.7283,39.7283,39.6951,39.6951,590796.0
2017-11-21 15:05:00,47.73,47.76,47.73,47.76,242035.0,39.6951,39.72,39.6951,39.72,242035.0
2017-11-21 15:10:00,47.76,47.76,47.73,47.74,323438.0,39.72,39.72,39.6951,39.7034,323438.0
2017-11-21 15:15:00,47.74,47.75,47.7,47.71,346656.0,39.7034,39.7117,39.6701,39.6784,346656.0
2017-11-21 15:20:00,47.71,47.72,47.69,47.71,250133.0,39.6784,39.6868,39.6618,39.6784,250133.0
2017-11-21 15:25:00,47.71,47.74,47.71,47.73,346852.0,39.6784,39.7034,39.6784,39.6951,346852.0
2017-11-21 15:30:00,47.73,47.75,47.73,47.75,289388.0,39.6951,39.7117,39.6951,39.7117,289388.0
2017-11-21 15:35:00,47.75,47.75,47.73,47.73,503719.0,39.7117,39.7117,39.6951,39.6951,503719.0
2017-11-21 15:40:00,47.73,47.75,47.73,47.75,498873.0,39.6951,39.7117,39.6951,39.7117,498873.0
2017-11-21 15:45:00,47.75,47.75,47.72,47.73,676584.0,39.7117,39.7117,39.6868,39.6951,676584.0
2017-11-21 15:50:00,47.73,47.74,47.71,47.72,1141193.0,39.6951,39.7034,39.6784,39.6868,1141193.0
2017-11-21 15:55:00,47.72,47.74,47.68,47.68,3710436.0,39.6868,39.7034,39.6535,39.6535,3710436.0
2017-11-22 09:30:00,47.83,47.86,47.81,47.84,750613.0,39.7782,39.8032,39.7616,39.7866,750613.0
2017-11-22 09:35:00,47.84,47.86,47.81,47.83,642454.0,39.7866,39.8032,39.7616,39.7782,642454.0
2017-11-22 09:40:00,47.83,47.83,47.78,47.8,372529.0,39.7782,39.7782,39.7367,39.7533,372529.0
2017-11-22 09:45:00,47.8,47.82,47.76,47.77,1888226.0,39.7533,39.7699,39.72,39.7283,1888226.0
2017-11-22 09:50:00,47.77,47.77,47.75,47.77,1728375.0,39.7283,39.7283,39.7117,39.7283,1728375.0
2017-11-22 09:55:00,47.76,47.78,47.74,47.78,670435.0,39.72,39.7367,39.7034,39.7367,670435.0
2017-11-22 10:00:00,47.77,47.8,47.76,47.78,390050.0,39.7283,39.7533,39.72,39.7367,390050.0
2017-11-22 10:05:00,47.78,47.79,47.76,47.77,284162.0,39.7367,39.745,39.72,39.7283,284162.0
2017-11-22 10:10:00,47.77,47.79,47.75,47.79,205638.0,39.7283,39.745,39.7117,39.745,205638.0
2017-11-22 10:15:00,47.79,47.8,47.77,47.79,255625.0,39.745,39.7533,39.7283,39.745,255625.0
2017-11-22 10:20:00,47.79,47.79,47.76,47.77,141708.0,39.745,39.745,39.72,39.7283,141708.0
2017-11-22 10:25:00,47.77,47.78,47.71,47.74,4294999.0,39.7283,39.7367,39.6784,39.7034,4294999.0
2017-11-22 10:30:00,47.75,47.75,47.7,47.73,1185491.0,39.7117,39.7117,39.6701,39.6951,1185491.0
2017-11-22 10:35:00,47.72,47.73,47.69,47.71,487326.0,39.6868,39.6951,39.6618,39.6784,487326.0
2017-11-22 10:40:00,47.71,47.73,47.69,47.71,596250.0,39.6784,39.6951,39.6618,39.6784,596250.0
2017-11-22 10:45:00,47.71,47.72,47.7,47.72,244045.0,39.6784,39.6868,39.6701,39.6868,244045.0
2017-11-22 10:50:00,47.72,47.72,47.69,47.7,252176.0,39.6868,39.6868,39.6618,39.6701,252176.0
2017-11-22 10:55:00,47.69,47.72,47.69,47.71,428154.0,39.6618,39.6868,39.6618,39.6784,428154.0
2017-11-22 11:00:00,47.71,47.74,47.7,47.74,1332117.0,39.6784,39.7034,39.6701,39.7034,1332117.0
2017-11-22 11:05:00,47.73,47.76,47.73,47.76,334116.0,39.6951,39.72,39.6951,39.72,334116.0
2017-11-22 11:10:00,47.76,47.76,47.74,47.74,345170.0,39.72,39.72,39.7034,39.7034,345170.0
2017-11-22 11:15:00,47.75,47.76,47.74,47.75,244795.0,39.7117,39.72,39.7034,39.7117,244795.0
2017-11-22 11:20:00,47.75,47.75,47.72,47.73,338857.0,39.7117,39.7117,39.6868,39.6951,338857.0
2017-11-22 11:25:00,47.73,47.73,47.69,47.69,361789.0,39.6951,39.6951,39.6618,39.6618,361789.0
2017-11-22 11:30:00,47.7,47.7,47.67,47.69,447352.0,39.6701,39.6701,39.6452,39.6618,447352.0
2017-11-22 11:35:00,47.69,47.7,47.67,47.68,137100.0,39.6618,39.6701,39.6452,39.6535,137100.0
2017-11-22 11:40:00,47.68,47.68,47.66,47.67,316392.0,39.6535,39.6535,39.6369,39.6452,316392.0
2017-11-22 11:45:00,47.68,47.68,47.65,47.65,149329.0,39.6535,39.6535,39.6285,39.6285,149329.0
2017-11-22 11:50:00,47.65,47.67,47.64,47.66,304416.0,39.6285,39.6452,39.6202,39.6369,304416.0
2017-11-22 11:55:00,47.66,47.68,47.65,47.67,227673.0,39.6369,39.6535,39.6285,39.6452,227673.0
2017-11-22 12:00:00,47.66,47.69,47.66,47.68,705176.0,39.6369,39.6618,39.6369,39.6535,705176.0
2017-11-22 12:05:00,47.68,47.7,47.67,47.69,945615.0,39.6535,39.6701,39.6452,39.6618,945615.0
2017-11-22 12:10:00,47.69,47.69,47.66,47.68,211205.0,39.6618,39.6618,39.6369,39.6535,211205.0
2017-11-22 12:15:00,47.69,47.69,47.66,47.67,247418.0,39.6618,39.6618,39.6369,39.6452,247418.0
2017-11-22 12:20:00,47.66,47.7,47.65,47.7,231331.0,39.6369,39.6701,39.6285,39.6701,231331.0
2017-11-22 12:25:00,47.7,47.7,47.68,47.7,96988.0,39.6701,39.6701,39.6535,39.6701,96988.0
2017-11-22 12:30:00,47.7,47.72,47.69,47.72,285024.0,39.6701,39.6868,39.6618,39.6868,285024.0
2017-11-22 12:35:00,47.72,47.72,47.71,47.72,188290.0,39.6868,39.6868,39.6784,39.6868,188290.0
2017-11-22 12:40:00,47.72,47.73,47.7,47.72,233064.0,39.6868,39.6951,39.6701,39.6868,233064.0
2017-11-22 12:45:00,47.72,47.73,47.71,47.72,110022.0,39.6868,39.6951,39.6784,39.6868,110022.0
2017-11-22 12:50:00,47.72,47.72,47.7,47.72,99494.0,39.6868,39.6868,39.6701,39.6868,99494.0
2017-11-22 12:55:00,47.72,47.73,47.71,47.73,94595.0,39.6868,39.6951,39.6784,39.6951,94595.0
2017-11-22 13:00:00,47.73,47.73,47.71,47.73,135177.0,39.6951,39.6951,39.6784,39.6951,135177.0
2017-11-22 13:05:00,47.73,47.73,47.72,47.72,41717.0,39.6951,39.6951,39.6868,39.6868,41717.0
2017-11-22 13:10:00,47.73,47.73,47.71,47.71,64864.0,39.6951,39.6951,39.6784,39.6784,64864.0
2017-11-22 13:15:00,47.72,47.72,47.69,47.7,135866.0,39.6868,39.6868,39.6618,39.6701,135866.0
2017-11-22 13:20:00,47.7,47.71,47.69,47.71,118198.0,39.6701,39.6784,39.6618,39.6784,118198.0
2017-11-22 13:25:00,47.71,47.74,47.7,47.74,102545.0,39.6784,39.7034,39.6701,39.7034,102545.0
2017-11-22 13:30:00,47.74,47.75,47.73,47.74,147300.0,39.7034,39.7117,39.6951,39.7034,147300.0
2017-11-22 13:35:00,47.74,47.74,47.73,47.74,57274.0,39.7034,39.7034,39.6951,39.7034,57274.0
2017-11-22 13:40:00,47.74,47.74,47.73,47.74,79761.0,39.7034,39.7034,39.6951,39.7034,79761.0
2017-11-22 13:45:00,47.74,47.76,47.73,47.76,116814.0,39.7034,39.72,39.6951,39.72,116814.0
2017-11-22 13:50:00,47.76,47.76,47.75,47.76,115537.0,39.72,39.72,39.7117,39.72,115537.0
2017-11-22 13:55:00,47.76,47.77,47.75,47.77,209647.0,39.72,39.7283,39.7117,39.7283,209647.0
2017-11-22 14:00:00,47.77,47.79,47.76,47.78,380341.0,39.7283,39.745,39.72,39.7367,380341.0
2017-11-22 14:05:00,47.78,47.82,47.77,47.82,285206.0,39.7367,39.7699,39.7283,39.7699,285206.0
2017-11-22 14:10:00,47.82,47.84,47.81,47.83,465419.0,39.7699,39.7866,39.7616,39.7782,465419.0
2017-11-22 14:15:00,47.83,47.84,47.81,47.84,1220987.0,39.7782,39.7866,39.7616,39.7866,1220987.0
2017-11-22 14:20:00,47.84,47.88,47.83,47.87,920635.0,39.7866,39.8198,39.7782,39.8115,920635.0
2017-11-22 14:25:00,47.87,47.89,47.85,47.86,830576.0,39.8115,39.8281,39.7949,39.8032,830576.0
2017-11-22 14:30:00,47.87,47.89,47.86,47.89,731096.0,39.8115,39.8281,39.8032,39.8281,731096.0
2017-11-22 14:35:00,47.89,47.89,47.88,47.89,192128.0,39.8281,39.8281,39.8198,39.8281,192128.0
2017-11-22 14:40:00,47.89,47.89,47.88,47.89,191461.0,39.8281,39.8281,39.8198,39.8281,191461.0
2017-11-22 14:45:00,47.89,47.92,47.88,47.91,2578518.0,39.8281,39.8531,39.8198,39.8448,2578518.0
2017-11-22 14:50:00,47.9,47.91,47.89,47.91,488070.0,39.8365,39.8448,39.8281,39.8448,488070.0
2017-11-22 14:55:00,47.91,47.93,47.89,47.91,3570503.0,39.8448,39.8614,39.8281,39.8448,3570503.0
2017-11-22 15:00:00,47.91,47.91,47.87,47.88,674765.0,39.8448,39.8448,39.8115,39.8198,674765.0
2017-11-22 15:05:00,47.88,47.89,47.87,47.89,292375.0,39.8198,39.8281,39.8115,39.8281,292375.0
2017-11-22 15:10:00,47.89,47.9,47.87,47.87,970100.0,39.8281,39.8365,39.8115,39.8115,970100.0
2017-11-22 15:15:00,47.88,47.9,47.87,47.9,661501.0,39.8198,39.8365,39.8115,39.8365,661501.0
2017-11-22 15:20:00,47.9,47.9,47.88,47.89,419708.0,39.8365,39.8365,39.8198,39.8281,419708.0
2017-11-22 15:25:00,47.88,47.89,47.86,47.88,845150.0,39.8198,39.8281,39.8032,39.8198,845150.0
2017-11-22 15:30:00,47.88,47.88,47.86,47.88,1605176.0,39.8198,39.8198,39.8032,39.8198,1605176.0
2017-11-22 15:35:00,47.88,47.88,47.86,47.87,605074.0,39.8198,39.8198,39.8032,39.8115,605074.0
2017-11-22 15:40:00,47.87,47.87,47.85,47.85,799363.0,39.8115,39.8115,39.7949,39.7949,799363.0
2017-11-22 15:45:00,47.86,47.86,47.84,47.84,681152.0,39.8032,39.8032,39.7866,39.7866,681152.0
2017-11-22 15:50:00,47.84,47.85,47.82,47.83,1047051.0,39.7866,39.7949,39.7699,39.7782,1047051.0
2017-11-22 15:55:00,47.83,47.84,47.8,47.81,1744709.0,39.7782,39.7866,39.7533,39.7616,1744709.0
2017-11-24 09:30:00,47.66,47.67,47.61,47.63,848414.0,39.6369,39.6452,39.5953,39.6119,848414.0
2017-11-24 09:35:00,47.63,47.67,47.62,47.67,457295.0,39.6119,39.6452,39.6036,39.6452,457295.0
2017-11-24 09:40:00,47.66,47.68,47.65,47.65,262478.0,39.6369,39.6535,39.6285,39.6285,262478.0
2017-11-24 09:45:00,47.66,47.68,47.64,47.65,420204.0,39.6369,39.6535,39.6202,39.6285,420204.0
2017-11-24 09:50:00,47.65,47.66,47.64,47.65,432071.0,39.6285,39.6369,39.6202,39.6285,432071.0
2017-11-24 09:55:00,47.64,47.68,47.64,47.68,327252.0,39.6202,39.6535,39.6202,39.6535,327252.0
2017-11-24 10:00:00,47.67,47.68,47.66,47.67,283638.0,39.6452,39.6535,39.6369,39.6452,283638.0
2017-11-24 10:05:00,47.66,47.67,47.63,47.64,235532.0,39.6369,39.6452,39.6119,39.6202,235532.0
2017-11-24 10:10:00,47.64,47.64,47.62,47.63,220123.0,39.6202,39.6202,39.6036,39.6119,220123.0
2017-11-24 10:15:00,47.63,47.66,47.62,47.65,231396.0,39.6119,39.6369,39.6036,39.6285,231396.0
2017-11-24 10:20:00,47.65,47.65,47.62,47.63,182718.0,39.6285,39.6285,39.6036,39.6119,182718.0
2017-11-24 10:25:00,47.62,47.65,47.62,47.65,150464.0,39.6036,39.6285,39.6036,39.6285,150464.0
2017-11-24 10:30:00,47.65,47.69,47.64,47.68,476738.0,39.6285,39.6618,39.6202,39.6535,476738.0
2017-11-24 10:35:00,47.69,47.69,47.67,47.68,192821.0,39.6618,39.6618,39.6452,39.6535,192821.0
2017-11-24 10:40:00,47.68,47.69,47.66,47.68,176668.0,39.6535,39.6618,39.6369,39.6535,176668.0
2017-11-24 10:45:00,47.69,47.7,47.67,47.69,351817.0,39.6618,39.6701,39.6452,39.6618,351817.0
2017-11-24 10:50:00,47.7,47.72,47.69,47.72,246138.0,39.6701,39.6868,39.6618,39.6868,246138.0
2017-11-24 10:55:00,47.71,47.73,47.7,47.7,146445.0,39.6784,39.6951,39.6701,39.6701,146445.0
2017-11-24 11:00:00,47.71,47.73,47.7,47.71,312920.0,39.6784,39.6951,39.6701,39.6784,312920.0
2017-11-24 11:05:00,47.71,47.74,47.7,47.73,478437.0,39.6784,39.7034,39.6701,39.6951,478437.0
2017-11-24 11:10:00,47.73,47.74,47.71,47.73,213779.0,39.6951,39.7034,39.6784,39.6951,213779.0
2017-11-24 11:15:00,47.73,47.74,47.72,47.73,67544.0,39.6951,39.7034,39.6868,39.6951,67544.0
2017-11-24 11:20:00,47.73,47.74,47.72,47.73,131568.0,39.6951,39.7034,39.6868,39.6951,131568.0
2017-11-24 11:25:00,47.73,47.74,47.71,47.72,69119.0,39.6951,39.7034,39.6784,39.6868,69119.0
2017-11-24 11:30:00,47.72,47.74,47.68,47.69,1220593.0,39.6868,39.7034,39.6535,39.6618,1220593.0
2017-11-24 11:35:00,47.69,47.71,47.68,47.69,715917.0,39.6618,39.6784,39.6535,39.6618,715917.0
2017-11-24 11:40:00,47.69,47.71,47.68,47.7,863251.0,39.6618,39.6784,39.6535,39.6701,863251.0
2017-11-24 11:45:00,47.7,47.73,47.69,47.7,1137743.0,39.6701,39.6951,39.6618,39.6701,1137743.0
2017-11-24 11:50:00,47.7,47.72,47.69,47.71,372803.0,39.6701,39.6868,39.6618,39.6784,372803.0
2017-11-24 11:55:00,47.71,47.72,47.7,47.71,162149.0,39.6784,39.6868,39.6701,39.6784,162149.0
2017-11-24 12:00:00,47.72,47.73,47.71,47.71,172115.0,39.6868,39.6951,39.6784,39.6784,172115.0
2017-11-24 12:05:00,47.72,47.72,47.7,47.7,228702.0,39.6868,39.6868,39.6701,39.6701,228702.0
2017-11-24 12:10:00,47.71,47.72,47.7,47.71,90654.0,39.6784,39.6868,39.6701,39.6784,90654.0
2017-11-24 12:15:00,47.71,47.71,47.69,47.7,272658.0,39.6784,39.6784,39.6618,39.6701,272658.0
2017-11-24 12:20:00,47.7,47.7,47.68,47.69,207408.0,39.6701,39.6701,39.6535,39.6618,207408.0
2017-11-24 12:25:00,47.69,47.7,47.68,47.69,186919.0,39.6618,39.6701,39.6535,39.6618,186919.0
2017-11-24 12:30:00,47.69,47.7,47.68,47.7,183111.0,39.6618,39.6701,39.6535,39.6701,183111.0
2017-11-24 12:35:00,47.69,47.7,47.68,47.68,224982.0,39.6618,39.6701,39.6535,39.6535,224982.0
2017-11-24 12:40:00,47.69,47.69,47.67,47.67,298657.0,39.6618,39.6618,39.6452,39.6452,298657.0
2017-11-24 12:45:00,47.67,47.68,47.66,47.66,323319.0,39.6452,39.6535,39.6369,39.6369,323319.0
2017-11-24 12:50:00,47.66,47.68,47.65,47.68,634358.0,39.6369,39.6535,39.6285,39.6535,634358.0
2017-11-24 12:55:00,47.68,47.7,47.67,47.7,2663314.0,39.6535,39.6701,39.6452,39.6701,2663314.0
2017-11-27 09:30:00,47.31,47.33,47.22,47.24,3564998.0,39.3458,39.3624,39.2709,39.2876,3564998.0
2017-11-27 09:35:00,47.24,47.26,47.23,47.24,1118597.0,39.2876,39.3042,39.2793,39.2876,1118597.0
2017-11-27 09:40:00,47.23,47.24,47.21,47.23,851834.0,39.2793,39.2876,39.2626,39.2793,851834.0
2017-11-27 09:45:00,47.22,47.24,47.21,47.24,800263.0,39.2709,39.2876,39.2626,39.2876,800263.0
2017-11-27 09:50:00,47.24,47.25,47.23,47.24,207046.0,39.2876,39.2959,39.2793,39.2876,207046.0
2017-11-27 09:55:00,47.24,47.25,47.2,47.21,683604.0,39.2876,39.2959,39.2543,39.2626,683604.0
2017-11-27 10:00:00,47.21,47.23,47.19,47.21,443426.0,39.2626,39.2793,39.246,39.2626,443426.0
2017-11-27 10:05:00,47.21,47.24,47.19,47.22,1027150.0,39.2626,39.2876,39.246,39.2709,1027150.0
2017-11-27 10:10:00,47.22,47.25,47.22,47.23,661445.0,39.2709,39.2959,39.2709,39.2793,661445.0
2017-11-27 10:15:00,47.23,47.27,47.23,47.27,665833.0,39.2793,39.3125,39.2793,39.3125,665833.0
2017-11-27 10:20:00,47.27,47.27,47.23,47.25,287441.0,39.3125,39.3125,39.2793,39.2959,287441.0
2017-11-27 10:25:00,47.25,47.25,47.22,47.23,251290.0,39.2959,39.2959,39.2709,39.2793,251290.0
2017-11-27 10:30:00,47.23,47.25,47.22,47.23,238851.0,39.2793,39.2959,39.2709,39.2793,238851.0
2017-11-27 10:35:00,47.23,47.24,47.21,47.22,334031.0,39.2793,39.2876,39.2626,39.2709,334031.0
2017-11-27 10:40:00,47.21,47.25,47.21,47.25,132496.0,39.2626,39.2959,39.2626,39.2959,132496.0
2017-11-27 10:45:00,47.25,47.28,47.24,47.25,1012659.0,39.2959,39.3208,39.2876,39.2959,1012659.0
2017-11-27 10:50:00,47.25,47.27,47.24,47.24,149155.0,39.2959,39.3125,39.2876,39.2876,149155.0
2017-11-27 10:55:00,47.25,47.25,47.23,47.24,264296.0,39.2959,39.2959,39.2793,39.2876,264296.0
2017-11-27 11:00:00,47.24,47.26,47.24,47.25,233648.0,39.2876,39.3042,39.2876,39.2959,233648.0
2017-11-27 11:05:00,47.25,47.26,47.24,47.25,155281.0,39.2959,39.3042,39.2876,39.2959,155281.0
2017-11-27 11:10:00,47.25,47.25,47.21,47.22,220939.0,39.2959,39.2959,39.2626,39.2709,220939.0
2017-11-27 11:15:00,47.21,47.22,47.17,47.17,245002.0,39.2626,39.2709,39.2294,39.2294,245002.0
2017-11-27 11:20:00,47.16,47.17,47.14,47.16,499686.0,39.221,39.2294,39.2044,39.221,499686.0
2017-11-27 11:25:00,47.15,47.16,47.09,47.1,1425804.0,39.2127,39.221,39.1628,39.1711,1425804.0
2017-11-27 11:30:00,47.1,47.13,47.09,47.11,370979.0,39.1711,39.1961,39.1628,39.1795,370979.0
2017-11-27 11:35:00,47.11,47.12,47.06,47.07,306957.0,39.1795,39.1878,39.1379,39.1462,306957.0
2017-11-27 11:40:00,47.08,47.09,47.06,47.08,392338.0,39.1545,39.1628,39.1379,39.1545,392338.0
2017-11-27 11:45:00,47.08,47.09,47.07,47.09,198927.0,39.1545,39.1628,39.1462,39.1628,198927.0
2017-11-27 11:50:00,47.09,47.1,47.08,47.09,273096.0,39.1628,39.1711,39.1545,39.1628,273096.0
2017-11-27 11:55:00,47.09,47.1,47.06,47.06,315680.0,39.1628,39.1711,39.1379,39.1379,315680.0
2017-11-27 12:00:00,47.07,47.08,47.05,47.07,224411.0,39.1462,39.1545,39.1296,39.1462,224411.0
2017-11-27 12:05:00,47.07,47.1,47.06,47.08,480181.0,39.1462,39.1711,39.1379,39.1545,480181.0
2017-11-27 12:10:00,47.09,47.09,47.06,47.08,366799.0,39.1628,39.1628,39.1379,39.1545,366799.0
2017-11-27 12:15:00,47.07,47.08,47.05,47.06,498630.0,39.1462,39.1545,39.1296,39.1379,498630.0
2017-11-27 12:20:00,47.06,47.08,47.06,47.08,208364.0,39.1379,39.1545,39.1379,39.1545,208364.0
2017-11-27 12:25:00,47.08,47.08,47.06,47.08,164295.0,39.1545,39.1545,39.1379,39.1545,164295.0
2017-11-27 12:30:00,47.08,47.08,47.05,47.07,481877.0,39.1545,39.1545,39.1296,39.1462,481877.0
2017-11-27 12:35:00,47.07,47.07,47.02,47.03,355912.0,39.1462,39.1462,39.1046,39.1129,355912.0
2017-11-27 12:40:00,47.03,47.03,46.99,47.0,279497.0,39.1129,39.1129,39.0797,39.088,279497.0
2017-11-27 12:45:00,47.0,47.02,46.99,47.02,246098.0,39.088,39.1046,39.0797,39.1046,246098.0
2017-11-27 12:50:00,47.02,47.07,47.01,47.07,263543.0,39.1046,39.1462,39.0963,39.1462,263543.0
2017-11-27 12:55:00,47.06,47.06,47.04,47.05,209890.0,39.1379,39.1379,39.1212,39.1296,209890.0
2017-11-27 13:00:00,47.05,47.07,47.04,47.07,357286.0,39.1296,39.1462,39.1212,39.1462,357286.0
2017-11-27 13:05:00,47.06,47.08,47.05,47.07,103839.0,39.1379,39.1545,39.1296,39.1462,103839.0
2017-11-27 13:10:00,47.06,47.09,47.06,47.09,184428.0,39.1379,39.1628,39.1379,39.1628,184428.0
2017-11-27 13:15:00,47.09,47.1,47.08,47.09,173696.0,39.1628,39.1711,39.1545,39.1628,173696.0
2017-11-27 13:20:00,47.09,47.12,47.09,47.11,353035.0,39.1628,39.1878,39.1628,39.1795,353035.0
2017-11-27 13:25:00,47.11,47.12,47.1,47.1,175394.0,39.1795,39.1878,39.1711,39.1711,175394.0
2017-11-27 13:30:00,47.11,47.11,47.09,47.1,173625.0,39.1795,39.1795,39.1628,39.1711,173625.0
2017-11-27 13:35:00,47.1,47.11,47.09,47.11,106557.0,39.1711,39.1795,39.1628,39.1795,106557.0
2017-11-27 13:40:00,47.11,47.11,47.09,47.09,240222.0,39.1795,39.1795,39.1628,39.1628,240222.0
2017-11-27 13:45:00,47.1,47.1,47.08,47.09,197549.0,39.1711,39.1711,39.1545,39.1628,197549.0
2017-11-27 13:50:00,47.09,47.09,47.08,47.09,130508.0,39.1628,39.1628,39.1545,39.1628,130508.0
2017-11-27 13:55:00,47.09,47.1,47.08,47.1,253204.0,39.1628,39.1711,39.1545,39.1711,253204.0
2017-11-27 14:00:00,47.1,47.11,47.09,47.1,173835.0,39.1711,39.1795,39.1628,39.1711,173835.0
2017-11-27 14:05:00,47.09,47.11,47.09,47.1,80320.0,39.1628,39.1795,39.1628,39.1711,80320.0
2017-11-27 14:10:00,47.11,47.11,47.09,47.09,135010.0,39.1795,39.1795,39.1628,39.1628,135010.0
2017-11-27 14:15:00,47.09,47.1,47.08,47.1,102928.0,39.1628,39.1711,39.1545,39.1711,102928.0
2017-11-27 14:20:00,47.09,47.1,47.06,47.06,427697.0,39.1628,39.1711,39.1379,39.1379,427697.0
2017-11-27 14:25:00,47.06,47.08,47.06,47.06,232912.0,39.1379,39.1545,39.1379,39.1379,232912.0
2017-11-27 14:30:00,47.07,47.07,47.05,47.06,273776.0,39.1462,39.1462,39.1296,39.1379,273776.0
2017-11-27 14:35:00,47.06,47.07,47.04,47.06,195438.0,39.1379,39.1462,39.1212,39.1379,195438.0
2017-11-27 14:40:00,47.05,47.07,47.05,47.06,169423.0,39.1296,39.1462,39.1296,39.1379,169423.0
2017-11-27 14:45:00,47.06,47.07,47.05,47.05,103229.0,39.1379,39.1462,39.1296,39.1296,103229.0
2017-11-27 14:50:00,47.05,47.05,47.04,47.05,75950.0,39.1296,39.1296,39.1212,39.1296,75950.0
2017-11-27 14:55:00,47.05,47.06,47.04,47.05,136326.0,39.1296,39.1379,39.1212,39.1296,136326.0
2017-11-27 15:00:00,47.06,47.07,47.04,47.05,168373.0,39.1379,39.1462,39.1212,39.1296,168373.0
2017-11-27 15:05:00,47.05,47.06,47.04,47.05,183825.0,39.1296,39.1379,39.1212,39.1296,183825.0
2017-11-27 15:10:00,47.05,47.07,47.04,47.06,202900.0,39.1296,39.1462,39.1212,39.1379,202900.0
2017-11-27 15:15:00,47.05,47.06,47.03,47.05,421150.0,39.1296,39.1379,39.1129,39.1296,421150.0
2017-11-27 15:20:00,47.05,47.05,47.03,47.04,157072.0,39.1296,39.1296,39.1129,39.1212,157072.0
2017-11-27 15:25:00,47.04,47.04,47.03,47.04,121246.0,39.1212,39.1212,39.1129,39.1212,121246.0
2017-11-27 15:30:00,47.04,47.05,47.02,47.03,446326.0,39.1212,39.1296,39.1046,39.1129,446326.0
2017-11-27 15:35:00,47.03,47.03,47.02,47.03,149027.0,39.1129,39.1129,39.1046,39.1129,149027.0
2017-11-27 15:40:00,47.03,47.04,47.02,47.02,605727.0,39.1129,39.1212,39.1046,39.1046,605727.0
2017-11-27 15:45:00,47.03,47.06,47.02,47.06,1134126.0,39.1129,39.1379,39.1046,39.1379,1134126.0
2017-11-27 15:50:00,47.06,47.06,47.02,47.02,934717.0,39.1379,39.1379,39.1046,39.1046,934717.0
2017-11-27 15:55:00,47.03,47.06,47.0,47.02,2645256.0,39.1129,39.1379,39.088,39.1046,2645256.0
2017-11-28 09:30:00,47.4,47.4,47.29,47.33,659968.0,39.4206,39.4206,39.3292,39.3624,659968.0
2017-11-28 09:35:00,47.33,47.33,47.27,47.29,288127.0,39.3624,39.3624,39.3125,39.3292,288127.0
2017-11-28 09:40:00,47.28,47.29,47.24,47.27,724321.0,39.3208,39.3292,39.2876,39.3125,724321.0
2017-11-28 09:45:00,47.27,47.29,47.23,47.26,1612800.0,39.3125,39.3292,39.2793,39.3042,1612800.0
2017-11-28 09:50:00,47.26,47.26,47.22,47.22,495376.0,39.3042,39.3042,39.2709,39.2709,495376.0
2017-11-28 09:55:00,47.23,47.23,47.19,47.2,355091.0,39.2793,39.2793,39.246,39.2543,355091.0
2017-11-28 10:00:00,47.2,47.22,47.18,47.19,341685.0,39.2543,39.2709,39.2377,39.246,341685.0
2017-11-28 10:05:00,47.2,47.21,47.18,47.21,223548.0,39.2543,39.2626,39.2377,39.2626,223548.0
2017-11-28 10:10:00,47.2,47.24,47.2,47.23,325080.0,39.2543,39.2876,39.2543,39.2793,325080.0
2017-11-28 10:15:00,47.23,47.24,47.21,47.22,177038.0,39.2793,39.2876,39.2626,39.2709,177038.0
2017-11-28 10:20:00,47.22,47.25,47.21,47.25,239179.0,39.2709,39.2959,39.2626,39.2959,239179.0
2017-11-28 10:25:00,47.25,47.28,47.24,47.26,520759.0,39.2959,39.3208,39.2876,39.3042,520759.0
2017-11-28 10:30:00,47.27,47.29,47.26,47.27,278628.0,39.3125,39.3292,39.3042,39.3125,278628.0
2017-11-28 10:35:00,47.27,47.29,47.25,47.27,340667.0,39.3125,39.3292,39.2959,39.3125,340667.0
2017-11-28 10:40:00,47.27,47.3,47.26,47.29,846220.0,39.3125,39.3375,39.3042,39.3292,846220.0
2017-11-28 10:45:00,47.29,47.31,47.28,47.3,174573.0,39.3292,39.3458,39.3208,39.3375,174573.0
2017-11-28 10:50:00,47.3,47.31,47.29,47.3,301309.0,39.3375,39.3458,39.3292,39.3375,301309.0
2017-11-28 10:55:00,47.3,47.3,47.24,47.26,560255.0,39.3375,39.3375,39.2876,39.3042,560255.0
2017-11-28 11:00:00,47.26,47.27,47.25,47.27,186325.0,39.3042,39.3125,39.2959,39.3125,186325.0
2017-11-28 11:05:00,47.27,47.28,47.26,47.26,177738.0,39.3125,39.3208,39.3042,39.3042,177738.0
2017-11-28 11:10:00,47.27,47.27,47.26,47.27,69079.0,39.3125,39.3125,39.3042,39.3125,69079.0
2017-11-28 11:15:00,47.27,47.28,47.26,47.28,556925.0,39.3125,39.3208,39.3042,39.3208,556925.0
2017-11-28 11:20:00,47.28,47.29,47.26,47.29,349431.0,39.3208,39.3292,39.3042,39.3292,349431.0
2017-11-28 11:25:00,47.29,47.33,47.28,47.32,804492.0,39.3292,39.3624,39.3208,39.3541,804492.0
2017-11-28 11:30:00,47.32,47.35,47.31,47.34,1419195.0,39.3541,39.3791,39.3458,39.3707,1419195.0
2017-11-28 11:35:00,47.33,47.36,47.33,47.36,1023915.0,39.3624,39.3874,39.3624,39.3874,1023915.0
2017-11-28 11:40:00,47.36,47.4,47.35,47.39,556291.0,39.3874,39.4206,39.3791,39.4123,556291.0
2017-11-28 11:45:00,47.38,47.4,47.36,47.38,650686.0,39.404,39.4206,39.3874,39.404,650686.0
2017-11-28 11:50:00,47.38,47.38,47.36,47.37,187424.0,39.404,39.404,39.3874,39.3957,187424.0
2017-11-28 11:55:00,47.36,47.38,47.36,47.37,360841.0,39.3874,39.404,39.3874,39.3957,360841.0
2017-11-28 12:00:00,47.37,47.39,47.37,47.39,202177.0,39.3957,39.4123,39.3957,39.4123,202177.0
2017-11-28 12:05:00,47.39,47.4,47.37,47.4,120442.0,39.4123,39.4206,39.3957,39.4206,120442.0
2017-11-28 12:10:00,47.4,47.43,47.4,47.41,193112.0,39.4206,39.4456,39.4206,39.429,193112.0
2017-11-28 12:15:00,47.41,47.44,47.41,47.42,186859.0,39.429,39.4539,39.429,39.4373,186859.0
2017-11-28 12:20:00,47.42,47.44,47.41,47.44,783175.0,39.4373,39.4539,39.429,39.4539,783175.0
2017-11-28 12:25:00,47.44,47.49,47.43,47.48,5851622.0,39.4539,39.4955,39.4456,39.4872,5851622.0
2017-11-28 12:30:00,47.48,47.5,47.47,47.47,410504.0,39.4872,39.5038,39.4789,39.4789,410504.0
2017-11-28 12:35:00,47.48,47.48,47.46,47.47,1204980.0,39.4872,39.4872,39.4705,39.4789,1204980.0
2017-11-28 12:40:00,47.47,47.47,47.45,47.47,512807.0,39.4789,39.4789,39.4622,39.4789,512807.0
2017-11-28 12:45:00,47.46,47.46,47.44,47.46,168326.0,39.4705,39.4705,39.4539,39.4705,168326.0
2017-11-28 12:50:00,47.46,47.46,47.44,47.45,71345.0,39.4705,39.4705,39.4539,39.4622,71345.0
2017-11-28 12:55:00,47.45,47.5,47.44,47.5,518253.0,39.4622,39.5038,39.4539,39.5038,518253.0
2017-11-28 13:00:00,47.5,47.52,47.49,47.49,606853.0,39.5038,39.5204,39.4955,39.4955,606853.0
2017-11-28 13:05:00,47.49,47.52,47.48,47.5,406883.0,39.4955,39.5204,39.4872,39.5038,406883.0
2017-11-28 13:10:00,47.5,47.5,47.47,47.48,127565.0,39.5038,39.5038,39.4789,39.4872,127565.0
2017-11-28 13:15:00,47.48,47.49,47.45,47.46,280686.0,39.4872,39.4955,39.4622,39.4705,280686.0
2017-11-28 13:20:00,47.46,47.49,47.39,47.41,944238.0,39.4705,39.4955,39.4123,39.429,944238.0
2017-11-28 13:25:00,47.4,47.42,47.37,47.41,699628.0,39.4206,39.4373,39.3957,39.429,699628.0
2017-11-28 13:30:00,47.41,47.42,47.39,47.41,404900.0,39.429,39.4373,39.4123,39.429,404900.0
2017-11-28 13:35:00,47.41,47.43,47.4,47.42,101893.0,39.429,39.4456,39.4206,39.4373,101893.0
2017-11-28 13:40:00,47.41,47.42,47.39,47.39,197286.0,39.429,39.4373,39.4123,39.4123,197286.0
2017-11-28 13:45:00,47.4,47.42,47.39,47.4,223742.0,39.4206,39.4373,39.4123,39.4206,223742.0
2017-11-28 13:50:00,47.41,47.41,47.31,47.32,813109.0,39.429,39.429,39.3458,39.3541,813109.0
2017-11-28 13:55:00,47.32,47.33,47.29,47.3,323890.0,39.3541,39.3624,39.3292,39.3375,323890.0
2017-11-28 14:00:00,47.3,47.3,47.24,47.27,495636.0,39.3375,39.3375,39.2876,39.3125,495636.0
2017-11-28 14:05:00,47.27,47.3,47.26,47.29,523655.0,39.3125,39.3375,39.3042,39.3292,523655.0
2017-11-28 14:10:00,47.29,47.3,47.27,47.29,227835.0,39.3292,39.3375,39.3125,39.3292,227835.0
2017-11-28 14:15:00,47.29,47.31,47.28,47.3,270788.0,39.3292,39.3458,39.3208,39.3375,270788.0
2017-11-28 14:20:00,47.3,47.32,47.29,47.32,329707.0,39.3375,39.3541,39.3292,39.3541,329707.0
2017-11-28 14:25:00,47.32,47.35,47.32,47.35,142065.0,39.3541,39.3791,39.3541,39.3791,142065.0
2017-11-28 14:30:00,47.35,47.36,47.34,47.34,415795.0,39.3791,39.3874,39.3707,39.3707,415795.0
2017-11-28 14:35:00,47.35,47.36,47.34,47.34,103090.0,39.3791,39.3874,39.3707,39.3707,103090.0
2017-11-28 14:40:00,47.35,47.38,47.34,47.38,324582.0,39.3791,39.404,39.3707,39.404,324582.0
2017-11-28 14:45:00,47.37,47.38,47.34,47.34,307582.0,39.3957,39.404,39.3707,39.3707,307582.0
2017-11-28 14:50:00,47.34,47.38,47.33,47.38,252518.0,39.3707,39.404,39.3624,39.404,252518.0
2017-11-28 14:55:00,47.38,47.38,47.34,47.36,283533.0,39.404,39.404,39.3707,39.3874,283533.0
2017-11-28 15:00:00,47.37,47.39,47.36,47.38,442531.0,39.3957,39.4123,39.3874,39.404,442531.0
2017-11-28 15:05:00,47.38,47.39,47.36,47.38,269433.0,39.404,39.4123,39.3874,39.404,269433.0
2017-11-28 15:10:00,47.39,47.42,47.38,47.41,464632.0,39.4123,39.4373,39.404,39.429,464632.0
2017-11-28 15:15:00,47.41,47.42,47.4,47.42,211945.0,39.429,39.4373,39.4206,39.4373,211945.0
2017-11-28 15:20:00,47.41,47.43,47.41,47.43,283819.0,39.429,39.4456,39.429,39.4456,283819.0
2017-11-28 15:25:00,47.43,47.43,47.38,47.39,296395.0,39.4456,39.4456,39.404,39.4123,296395.0
2017-11-28 15:30:00,47.39,47.39,47.37,47.37,478496.0,39.4123,39.4123,39.3957,39.3957,478496.0
2017-11-28 15:35:00,47.38,47.38,47.33,47.34,649792.0,39.404,39.404,39.3624,39.3707,649792.0
2017-11-28 15:40:00,47.34,47.37,47.33,47.36,686535.0,39.3707,39.3957,39.3624,39.3874,686535.0
2017-11-28 15:45:00,47.37,47.37,47.33,47.33,2481598.0,39.3957,39.3957,39.3624,39.3624,2481598.0
2017-11-28 15:50:00,47.33,47.38,47.33,47.36,1637452.0,39.3624,39.404,39.3624,39.3874,1637452.0
2017-11-28 15:55:00,47.36,47.37,47.33,47.36,4288159.0,39.3874,39.3957,39.3624,39.3874,4288159.0
2017-11-29 09:30:00,47.17,47.17,47.0,47.02,2694575.0,39.2294,39.2294,39.088,39.1046,2694575.0
2017-11-29 09:35:00,47.02,47.02,46.97,47.0,4288724.0,39.1046,39.1046,39.063,39.088,4288724.0
2017-11-29 09:40:00,47.0,47.04,46.98,47.01,922303.0,39.088,39.1212,39.0713,39.0963,922303.0
2017-11-29 09:45:00,47.01,47.01,46.92,46.92,534257.0,39.0963,39.0963,39.0214,39.0214,534257.0
2017-11-29 09:50:00,46.93,46.93,46.88,46.88,602385.0,39.0298,39.0298,38.9882,38.9882,602385.0
2017-11-29 09:55:00,46.89,46.95,46.88,46.91,760454.0,38.9965,39.0464,38.9882,39.0131,760454.0
2017-11-29 10:00:00,46.91,46.92,46.85,46.87,949434.0,39.0131,39.0214,38.9632,38.9799,949434.0
2017-11-29 10:05:00,46.86,46.9,46.85,46.89,1069635.0,38.9715,39.0048,38.9632,38.9965,1069635.0
2017-11-29 10:10:00,46.89,46.91,46.87,46.88,1235959.0,38.9965,39.0131,38.9799,38.9882,1235959.0
2017-11-29 10:15:00,46.89,46.89,46.77,46.77,1391743.0,38.9965,38.9965,38.8967,38.8967,1391743.0
2017-11-29 10:20:00,46.77,46.81,46.72,46.77,1198369.0,38.8967,38.93,38.8551,38.8967,1198369.0
2017-11-29 10:25:00,46.76,46.8,46.73,46.79,1085278.0,38.8884,38.9216,38.8634,38.9133,1085278.0
2017-11-29 10:30:00,46.78,46.79,46.75,46.78,1005475.0,38.905,38.9133,38.8801,38.905,1005475.0
2017-11-29 10:35:00,46.78,46.87,46.76,46.86,1478720.0,38.905,38.9799,38.8884,38.9715,1478720.0
2017-11-29 10:40:00,46.86,46.89,46.83,46.84,856786.0,38.9715,38.9965,38.9466,38.9549,856786.0
2017-11-29 10:45:00,46.84,46.86,46.78,46.81,568699.0,38.9549,38.9715,38.905,38.93,568699.0
2017-11-29 10:50:00,46.81,46.82,46.73,46.75,954921.0,38.93,38.9383,38.8634,38.8801,954921.0
2017-11-29 10:55:00,46.75,46.79,46.74,46.76,703153.0,38.8801,38.9133,38.8717,38.8884,703153.0
2017-11-29 11:00:00,46.76,46.77,46.74,46.75,692841.0,38.8884,38.8967,38.8717,38.8801,692841.0
2017-11-29 11:05:00,46.75,46.76,46.7,46.7,383294.0,38.8801,38.8884,38.8385,38.8385,383294.0
2017-11-29 11:10:00,46.7,46.74,46.68,46.73,649652.0,38.8385,38.8717,38.8218,38.8634,649652.0
2017-11-29 11:15:00,46.73,46.73,46.66,46.69,840419.0,38.8634,38.8634,38.8052,38.8302,840419.0
2017-11-29 11:20:00,46.69,46.69,46.62,46.62,556197.0,38.8302,38.8302,38.7719,38.7719,556197.0
2017-11-29 11:25:00,46.62,46.7,46.6,46.7,1026309.0,38.7719,38.8385,38.7553,38.8385,1026309.0
2017-11-29 11:30:00,46.7,46.72,46.67,46.7,916155.0,38.8385,38.8551,38.8135,38.8385,916155.0
2017-11-29 11:35:00,46.7,46.73,46.68,46.7,644429.0,38.8385,38.8634,38.8218,38.8385,644429.0
2017-11-29 11:40:00,46.7,46.71,46.62,46.65,649509.0,38.8385,38.8468,38.7719,38.7969,649509.0
2017-11-29 11:45:00,46.65,46.65,46.61,46.64,446714.0,38.7969,38.7969,38.7636,38.7886,446714.0
2017-11-29 11:50:00,46.64,46.65,46.6,46.62,466947.0,38.7886,38.7969,38.7553,38.7719,466947.0
2017-11-29 11:55:00,46.61,46.61,46.55,46.55,740464.0,38.7636,38.7636,38.7137,38.7137,740464.0
2017-11-29 12:00:00,46.55,46.58,46.52,46.53,446794.0,38.7137,38.7387,38.6888,38.6971,446794.0
2017-11-29 12:05:00,46.53,46.56,46.5,46.54,382517.0,38.6971,38.722,38.6721,38.7054,382517.0
2017-11-29 12:10:00,46.55,46.59,46.55,46.57,416336.0,38.7137,38.747,38.7137,38.7304,416336.0
2017-11-29 12:15:00,46.58,46.65,46.57,46.65,515229.0,38.7387,38.7969,38.7304,38.7969,515229.0
2017-11-29 12:20:00,46.65,46.7,46.64,46.69,679519.0,38.7969,38.8385,38.7886,38.8302,679519.0
2017-11-29 12:25:00,46.69,46.72,46.67,46.69,403655.0,38.8302,38.8551,38.8135,38.8302,403655.0
2017-11-29 12:30:00,46.68,46.69,46.65,46.65,615866.0,38.8218,38.8302,38.7969,38.7969,615866.0
2017-11-29 12:35:00,46.65,46.71,46.65,46.69,588263.0,38.7969,38.8468,38.7969,38.8302,588263.0
2017-11-29 12:40:00,46.7,46.76,46.69,46.73,843801.0,38.8385,38.8884,38.8302,38.8634,843801.0
2017-11-29 12:45:00,46.74,46.76,46.72,46.75,1349297.0,38.8717,38.8884,38.8551,38.8801,1349297.0
2017-11-29 12:50:00,46.75,46.77,46.73,46.75,1571164.0,38.8801,38.8967,38.8634,38.8801,1571164.0
2017-11-29 12:55:00,46.74,46.74,46.67,46.68,367528.0,38.8717,38.8717,38.8135,38.8218,367528.0
2017-11-29 13:00:00,46.68,46.73,46.67,46.71,649456.0,38.8218,38.8634,38.8135,38.8468,649456.0
2017-11-29 13:05:00,46.72,46.72,46.69,46.7,171767.0,38.8551,38.8551,38.8302,38.8385,171767.0
2017-11-29 13:10:00,46.7,46.74,46.69,46.72,178399.0,38.8385,38.8717,38.8302,38.8551,178399.0
2017-11-29 13:15:00,46.72,46.75,46.72,46.75,280660.0,38.8551,38.8801,38.8551,38.8801,280660.0
2017-11-29 13:20:00,46.75,46.76,46.72,46.72,158854.0,38.8801,38.8884,38.8551,38.8551,158854.0
2017-11-29 13:25:00,46.73,46.75,46.72,46.74,942031.0,38.8634,38.8801,38.8551,38.8717,942031.0
2017-11-29 13:30:00,46.74,46.75,46.72,46.73,361806.0,38.8717,38.8801,38.8551,38.8634,361806.0
2017-11-29 13:35:00,46.73,46.75,46.72,46.74,201188.0,38.8634,38.8801,38.8551,38.8717,201188.0
2017-11-29 13:40:00,46.73,46.74,46.7,46.73,274078.0,38.8634,38.8717,38.8385,38.8634,274078.0
2017-11-29 13:45:00,46.73,46.73,46.7,46.72,111299.0,38.8634,38.8634,38.8385,38.8551,111299.0
2017-11-29 13:50:00,46.72,46.73,46.67,46.69,699031.0,38.8551,38.8634,38.8135,38.8302,699031.0
2017-11-29 13:55:00,46.69,46.7,46.67,46.68,170026.0,38.8302,38.8385,38.8135,38.8218,170026.0
2017-11-29 14:00:00,46.69,46.73,46.68,46.72,836230.0,38.8302,38.8634,38.8218,38.8551,836230.0
2017-11-29 14:05:00,46.73,46.74,46.71,46.73,280740.0,38.8634,38.8717,38.8468,38.8634,280740.0
2017-11-29 14:10:00,46.73,46.74,46.72,46.72,157188.0,38.8634,38.8717,38.8551,38.8551,157188.0
2017-11-29 14:15:00,46.73,46.75,46.72,46.73,413741.0,38.8634,38.8801,38.8551,38.8634,413741.0
2017-11-29 14:20:00,46.73,46.74,46.72,46.74,206780.0,38.8634,38.8717,38.8551,38.8717,206780.0
2017-11-29 14:25:00,46.73,46.73,46.68,46.7,202025.0,38.8634,38.8634,38.8218,38.8385,202025.0
2017-11-29 14:30:00,46.69,46.71,46.65,46.67,907863.0,38.8302,38.8468,38.7969,38.8135,907863.0
2017-11-29 14:35:00,46.67,46.68,46.65,46.65,226266.0,38.8135,38.8218,38.7969,38.7969,226266.0
2017-11-29 14:40:00,46.65,46.68,46.64,46.64,254459.0,38.7969,38.8218,38.7886,38.7886,254459.0
2017-11-29 14:45:00,46.64,46.65,46.62,46.65,633039.0,38.7886,38.7969,38.7719,38.7969,633039.0
2017-11-29 14:50:00,46.65,46.66,46.64,46.66,233246.0,38.7969,38.8052,38.7886,38.8052,233246.0
2017-11-29 14:55:00,46.66,46.67,46.64,46.65,212831.0,38.8052,38.8135,38.7886,38.7969,212831.0
2017-11-29 15:00:00,46.65,46.67,46.63,46.65,165467.0,38.7969,38.8135,38.7803,38.7969,165467.0
2017-11-29 15:05:00,46.66,46.66,46.63,46.64,302655.0,38.8052,38.8052,38.7803,38.7886,302655.0
2017-11-29 15:10:00,46.64,46.65,46.61,46.61,255985.0,38.7886,38.7969,38.7636,38.7636,255985.0
2017-11-29 15:15:00,46.61,46.62,46.59,46.61,689167.0,38.7636,38.7719,38.747,38.7636,689167.0
2017-11-29 15:20:00,46.6,46.64,46.6,46.64,858407.0,38.7553,38.7886,38.7553,38.7886,858407.0
2017-11-29 15:25:00,46.63,46.64,46.62,46.64,523520.0,38.7803,38.7886,38.7719,38.7886,523520.0
2017-11-29 15:30:00,46.64,46.68,46.62,46.68,765131.0,38.7886,38.8218,38.7719,38.8218,765131.0
2017-11-29 15:35:00,46.68,46.68,46.63,46.64,636005.0,38.8218,38.8218,38.7803,38.7886,636005.0
2017-11-29 15:40:00,46.64,46.64,46.61,46.64,717746.0,38.7886,38.7886,38.7636,38.7886,717746.0
2017-11-29 15:45:00,46.64,46.66,46.62,46.66,1188090.0,38.7886,38.8052,38.7719,38.8052,1188090.0
2017-11-29 15:50:00,46.66,46.67,46.64,46.65,1572355.0,38.8052,38.8135,38.7886,38.7969,1572355.0
2017-11-29 15:55:00,46.65,46.65,46.6,46.61,3458931.0,38.7969,38.7969,38.7553,38.7636,3458931.0
2017-11-30 09:30:00,46.47,46.48,46.4,46.41,1413130.0,38.6472,38.6555,38.589,38.5973,1413130.0
2017-11-30 09:35:00,46.41,46.43,46.34,46.37,1524604.0,38.5973,38.6139,38.5391,38.564,1524604.0
2017-11-30 09:40:00,46.37,46.41,46.35,46.39,1222838.0,38.564,38.5973,38.5474,38.5807,1222838.0
2017-11-30 09:45:00,46.39,46.4,46.33,46.36,1522321.0,38.5807,38.589,38.5308,38.5557,1522321.0
2017-11-30 09:50:00,46.35,46.36,46.29,46.3,2150731.0,38.5474,38.5557,38.4975,38.5058,2150731.0
2017-11-30 09:55:00,46.31,46.34,46.3,46.32,714349.0,38.5141,38.5391,38.5058,38.5224,714349.0
2017-11-30 10:00:00,46.32,46.34,46.29,46.33,609183.0,38.5224,38.5391,38.4975,38.5308,609183.0
2017-11-30 10:05:00,46.33,46.38,46.32,46.38,2183654.0,38.5308,38.5723,38.5224,38.5723,2183654.0
2017-11-30 10:10:00,46.38,46.43,46.36,46.37,2305888.0,38.5723,38.6139,38.5557,38.564,2305888.0
2017-11-30 10:15:00,46.36,46.37,46.33,46.37,3288714.0,38.5557,38.564,38.5308,38.564,3288714.0
2017-11-30 10:20:00,46.37,46.37,46.31,46.33,762437.0,38.564,38.564,38.5141,38.5308,762437.0
2017-11-30 10:25:00,46.32,46.34,46.3,46.32,583449.0,38.5224,38.5391,38.5058,38.5224,583449.0
2017-11-30 10:30:00,46.32,46.37,46.29,46.37,798282.0,38.5224,38.564,38.4975,38.564,798282.0
2017-11-30 10:35:00,46.37,46.37,46.32,46.34,733557.0,38.564,38.564,38.5224,38.5391,733557.0
2017-11-30 10:40:00,46.34,46.41,46.34,46.4,980373.0,38.5391,38.5973,38.5391,38.589,980373.0
2017-11-30 10:45:00,46.4,46.41,46.37,46.38,946892.0,38.589,38.5973,38.564,38.5723,946892.0
2017-11-30 10:50:00,46.38,46.39,46.34,46.36,639290.0,38.5723,38.5807,38.5391,38.5557,639290.0
2017-11-30 10:55:00,46.36,46.38,46.35,46.36,1239168.0,38.5557,38.5723,38.5474,38.5557,1239168.0
2017-11-30 11:00:00,46.36,46.42,46.33,46.39,1385585.0,38.5557,38.6056,38.5308,38.5807,1385585.0
2017-11-30 11:05:00,46.38,46.39,46.35,46.37,902198.0,38.5723,38.5807,38.5474,38.564,902198.0
2017-11-30 11:10:00,46.37,46.38,46.35,46.36,795494.0,38.564,38.5723,38.5474,38.5557,795494.0
2017-11-30 11:15:00,46.36,46.39,46.35,46.38,797598.0,38.5557,38.5807,38.5474,38.5723,797598.0
2017-11-30 11:20:00,46.38,46.38,46.36,46.38,785740.0,38.5723,38.5723,38.5557,38.5723,785740.0
2017-11-30 11:25:00,46.38,46.38,46.29,46.3,1467012.0,38.5723,38.5723,38.4975,38.5058,1467012.0
2017-11-30 11:30:00,46.3,46.34,46.29,46.31,1042137.0,38.5058,38.5391,38.4975,38.5141,1042137.0
2017-11-30 11:35:00,46.31,46.33,46.3,46.32,753538.0,38.5141,38.5308,38.5058,38.5224,753538.0
2017-11-30 11:40:00,46.31,46.32,46.27,46.29,783285.0,38.5141,38.5224,38.4809,38.4975,783285.0
2017-11-30 11:45:00,46.29,46.3,46.27,46.29,878574.0,38.4975,38.5058,38.4809,38.4975,878574.0
2017-11-30 11:50:00,46.3,46.31,46.26,46.27,836972.0,38.5058,38.5141,38.4725,38.4809,836972.0
2017-11-30 11:55:00,46.27,46.27,46.25,46.27,480547.0,38.4809,38.4809,38.4642,38.4809,480547.0
2017-11-30 12:00:00,46.27,46.29,46.26,46.28,633761.0,38.4809,38.4975,38.4725,38.4892,633761.0
2017-11-30 12:05:00,46.28,46.29,46.27,46.29,491123.0,38.4892,38.4975,38.4809,38.4975,491123.0
2017-11-30 12:10:00,46.29,46.31,46.26,46.28,4494123.0,38.4975,38.5141,38.4725,38.4892,4494123.0
2017-11-30 12:15:00,46.28,46.29,46.26,46.27,1042104.0,38.4892,38.4975,38.4725,38.4809,1042104.0
2017-11-30 12:20:00,46.27,46.29,46.26,46.27,2805574.0,38.4809,38.4975,38.4725,38.4809,2805574.0
2017-11-30 12:25:00,46.28,46.29,46.25,46.27,1394777.0,38.4892,38.4975,38.4642,38.4809,1394777.0
2017-11-30 12:30:00,46.27,46.27,46.22,46.23,530544.0,38.4809,38.4809,38.4393,38.4476,530544.0
2017-11-30 12:35:00,46.23,46.25,46.22,46.25,411021.0,38.4476,38.4642,38.4393,38.4642,411021.0
2017-11-30 12:40:00,46.25,46.28,46.24,46.27,1018580.0,38.4642,38.4892,38.4559,38.4809,1018580.0
2017-11-30 12:45:00,46.27,46.28,46.25,46.27,749759.0,38.4809,38.4892,38.4642,38.4809,749759.0
2017-11-30 12:50:00,46.27,46.27,46.24,46.25,1329219.0,38.4809,38.4809,38.4559,38.4642,1329219.0
2017-11-30 12:55:00,46.25,46.27,46.22,46.26,1099745.0,38.4642,38.4809,38.4393,38.4725,1099745.0
2017-11-30 13:00:00,46.26,46.29,46.25,46.28,949005.0,38.4725,38.4975,38.4642,38.4892,949005.0
2017-11-30 13:05:00,46.28,46.29,46.26,46.28,644459.0,38.4892,38.4975,38.4725,38.4892,644459.0
2017-11-30 13:10:00,46.28,46.3,46.27,46.3,1483093.0,38.4892,38.5058,38.4809,38.5058,1483093.0
2017-11-30 13:15:00,46.3,46.3,46.22,46.24,472845.0,38.5058,38.5058,38.4393,38.4559,472845.0
2017-11-30 13:20:00,46.23,46.28,46.23,46.25,499655.0,38.4476,38.4892,38.4476,38.4642,499655.0
2017-11-30 13:25:00,46.25,46.27,46.24,46.26,507970.0,38.4642,38.4809,38.4559,38.4725,507970.0
2017-11-30 13:30:00,46.26,46.26,46.22,46.24,271043.0,38.4725,38.4725,38.4393,38.4559,271043.0
2017-11-30 13:35:00,46.24,46.26,46.22,46.23,228120.0,38.4559,38.4725,38.4393,38.4476,228120.0
2017-11-30 13:40:00,46.22,46.23,46.18,46.2,315068.0,38.4393,38.4476,38.406,38.4226,315068.0
2017-11-30 13:45:00,46.19,46.23,46.18,46.21,444573.0,38.4143,38.4476,38.406,38.431,444573.0
2017-11-30 13:50:00,46.21,46.23,46.18,46.18,498115.0,38.431,38.4476,38.406,38.406,498115.0
2017-11-30 13:55:00,46.18,46.22,46.17,46.22,307515.0,38.406,38.4393,38.3977,38.4393,307515.0
2017-11-30 14:00:00,46.22,46.23,46.19,46.2,870788.0,38.4393,38.4476,38.4143,38.4226,870788.0
2017-11-30 14:05:00,46.2,46.2,46.17,46.17,549258.0,38.4226,38.4226,38.3977,38.3977,549258.0
2017-11-30 14:10:00,46.18,46.19,46.16,46.19,203165.0,38.406,38.4143,38.3894,38.4143,203165.0
2017-11-30 14:15:00,46.18,46.19,46.16,46.19,286513.0,38.406,38.4143,38.3894,38.4143,286513.0
2017-11-30 14:20:00,46.19,46.2,46.17,46.2,371207.0,38.4143,38.4226,38.3977,38.4226,371207.0
2017-11-30 14:25:00,46.2,46.25,46.19,46.25,475039.0,38.4226,38.4642,38.4143,38.4642,475039.0
2017-11-30 14:30:00,46.25,46.25,46.21,46.21,290574.0,38.4642,38.4642,38.431,38.431,290574.0
2017-11-30 14:35:00,46.21,46.22,46.17,46.21,425230.0,38.431,38.4393,38.3977,38.431,425230.0
2017-11-30 14:40:00,46.2,46.2,46.18,46.2,388471.0,38.4226,38.4226,38.406,38.4226,388471.0
2017-11-30 14:45:00,46.2,46.2,46.18,46.19,203550.0,38.4226,38.4226,38.406,38.4143,203550.0
2017-11-30 14:50:00,46.19,46.26,46.18,46.26,1157455.0,38.4143,38.4725,38.406,38.4725,1157455.0
2017-11-30 14:55:00,46.26,46.28,46.22,46.27,4708753.0,38.4725,38.4892,38.4393,38.4809,4708753.0
2017-11-30 15:00:00,46.27,46.27,46.24,46.26,796645.0,38.4809,38.4809,38.4559,38.4725,796645.0
2017-11-30 15:05:00,46.26,46.27,46.23,46.25,877901.0,38.4725,38.4809,38.4476,38.4642,877901.0
2017-11-30 15:10:00,46.25,46.28,46.23,46.28,857408.0,38.4642,38.4892,38.4476,38.4892,857408.0
2017-11-30 15:15:00,46.28,46.31,46.25,46.26,1288042.0,38.4892,38.5141,38.4642,38.4725,1288042.0
2017-11-30 15:20:00,46.26,46.27,46.25,46.26,961542.0,38.4725,38.4809,38.4642,38.4725,961542.0
2017-11-30 15:25:00,46.26,46.29,46.25,46.29,1437776.0,38.4725,38.4975,38.4642,38.4975,1437776.0
2017-11-30 15:30:00,46.29,46.29,46.23,46.23,836233.0,38.4975,38.4975,38.4476,38.4476,836233.0
2017-11-30 15:35:00,46.24,46.25,46.18,46.19,934310.0,38.4559,38.4642,38.406,38.4143,934310.0
2017-11-30 15:40:00,46.19,46.21,46.18,46.18,1385858.0,38.4143,38.431,38.406,38.406,1385858.0
2017-11-30 15:45:00,46.18,46.19,46.14,46.19,2165685.0,38.406,38.4143,38.3727,38.4143,2165685.0
2017-11-30 15:50:00,46.19,46.2,46.14,46.16,3915886.0,38.4143,38.4226,38.3727,38.3894,3915886.0
2017-11-30 15:55:00,46.16,46.17,46.07,46.14,12539725.0,38.3894,38.3977,38.3145,38.3727,12539725.0
2017-12-01 09:30:00,45.98,46.01,45.88,45.89,1331342.0,38.2397,38.2646,38.1565,38.1648,1331342.0
2017-12-01 09:35:00,45.89,45.92,45.87,45.9,1152842.0,38.1648,38.1898,38.1482,38.1731,1152842.0
2017-12-01 09:40:00,45.9,45.92,45.79,45.8,1368262.0,38.1731,38.1898,38.0817,38.09,1368262.0
2017-12-01 09:45:00,45.79,45.83,45.78,45.82,1102220.0,38.0817,38.1149,38.0733,38.1066,1102220.0
2017-12-01 09:50:00,45.82,45.89,45.82,45.86,1330623.0,38.1066,38.1648,38.1066,38.1399,1330623.0
2017-12-01 09:55:00,45.86,45.91,45.83,45.89,1159807.0,38.1399,38.1815,38.1149,38.1648,1159807.0
2017-12-01 10:00:00,45.9,45.94,45.87,45.93,1659150.0,38.1731,38.2064,38.1482,38.1981,1659150.0
2017-12-01 10:05:00,45.94,46.02,45.93,46.0,1334933.0,38.2064,38.2729,38.1981,38.2563,1334933.0
2017-12-01 10:10:00,46.01,46.01,45.95,46.01,1365549.0,38.2646,38.2646,38.2147,38.2646,1365549.0
2017-12-01 10:15:00,46.0,46.05,45.98,46.02,1195734.0,38.2563,38.2979,38.2397,38.2729,1195734.0
2017-12-01 10:20:00,46.02,46.04,46.0,46.01,822697.0,38.2729,38.2896,38.2563,38.2646,822697.0
2017-12-01 10:25:00,46.01,46.05,46.0,46.05,2117655.0,38.2646,38.2979,38.2563,38.2979,2117655.0
2017-12-01 10:30:00,46.05,46.07,46.01,46.02,1904895.0,38.2979,38.3145,38.2646,38.2729,1904895.0
2017-12-01 10:35:00,46.01,46.03,45.99,46.01,619008.0,38.2646,38.2813,38.248,38.2646,619008.0
2017-12-01 10:40:00,46.02,46.06,46.02,46.03,501254.0,38.2729,38.3062,38.2729,38.2813,501254.0
2017-12-01 10:45:00,46.03,46.04,46.01,46.02,248971.0,38.2813,38.2896,38.2646,38.2729,248971.0
2017-12-01 10:50:00,46.02,46.06,46.01,46.04,338796.0,38.2729,38.3062,38.2646,38.2896,338796.0
2017-12-01 10:55:00,46.04,46.06,46.0,46.0,532169.0,38.2896,38.3062,38.2563,38.2563,532169.0
2017-12-01 11:00:00,46.0,46.02,45.99,46.01,496225.0,38.2563,38.2729,38.248,38.2646,496225.0
2017-12-01 11:05:00,46.0,46.02,45.93,46.01,1619235.0,38.2563,38.2729,38.1981,38.2646,1619235.0
2017-12-01 11:10:00,46.0,46.01,45.82,46.0,2332291.0,38.2563,38.2646,38.1066,38.2563,2332291.0
2017-12-01 11:15:00,46.0,46.01,45.86,45.96,2038038.0,38.2563,38.2646,38.1399,38.223,2038038.0
2017-12-01 11:20:00,45.96,45.96,45.86,45.87,2114739.0,38.223,38.223,38.1399,38.1482,2114739.0
2017-12-01 11:25:00,45.87,45.94,45.83,45.87,1935923.0,38.1482,38.2064,38.1149,38.1482,1935923.0
2017-12-01 11:30:00,45.87,45.87,45.68,45.83,5420140.0,38.1482,38.1482,37.9902,38.1149,5420140.0
2017-12-01 11:35:00,45.82,45.88,45.8,45.86,1037915.0,38.1066,38.1565,38.09,38.1399,1037915.0
2017-12-01 11:40:00,45.86,45.9,45.79,45.83,883953.0,38.1399,38.1731,38.0817,38.1149,883953.0
2017-12-01 11:45:00,45.82,45.82,45.67,45.68,2636691.0,38.1066,38.1066,37.9819,37.9902,2636691.0
2017-12-01 11:50:00,45.67,45.73,45.65,45.72,2153917.0,37.9819,38.0318,37.9652,38.0234,2153917.0
2017-12-01 11:55:00,45.71,45.72,45.62,45.69,2045915.0,38.0151,38.0234,37.9403,37.9985,2045915.0
2017-12-01 12:00:00,45.69,45.81,45.67,45.8,1493503.0,37.9985,38.0983,37.9819,38.09,1493503.0
2017-12-01 12:05:00,45.8,45.87,45.77,45.82,923276.0,38.09,38.1482,38.065,38.1066,923276.0
2017-12-01 12:10:00,45.83,45.85,45.77,45.78,968522.0,38.1149,38.1316,38.065,38.0733,968522.0
2017-12-01 12:15:00,45.79,45.82,45.75,45.78,812547.0,38.0817,38.1066,38.0484,38.0733,812547.0
2017-12-01 12:20:00,45.79,45.81,45.74,45.77,996757.0,38.0817,38.0983,38.0401,38.065,996757.0
2017-12-01 12:25:00,45.77,45.78,45.72,45.75,532933.0,38.065,38.0733,38.0234,38.0484,532933.0
2017-12-01 12:30:00,45.75,45.76,45.71,45.72,509380.0,38.0484,38.0567,38.0151,38.0234,509380.0
2017-12-01 12:35:00,45.72,45.75,45.71,45.73,597775.0,38.0234,38.0484,38.0151,38.0318,597775.0
2017-12-01 12:40:00,45.73,45.81,45.73,45.8,378095.0,38.0318,38.0983,38.0318,38.09,378095.0
2017-12-01 12:45:00,45.8,45.87,45.78,45.86,481989.0,38.09,38.1482,38.0733,38.1399,481989.0
2017-12-01 12:50:00,45.86,45.89,45.84,45.85,344970.0,38.1399,38.1648,38.1232,38.1316,344970.0
2017-12-01 12:55:00,45.85,45.88,45.84,45.87,306610.0,38.1316,38.1565,38.1232,38.1482,306610.0
2017-12-01 13:00:00,45.86,45.88,45.83,45.88,294243.0,38.1399,38.1565,38.1149,38.1565,294243.0
2017-12-01 13:05:00,45.87,45.87,45.81,45.82,412923.0,38.1482,38.1482,38.0983,38.1066,412923.0
2017-12-01 13:10:00,45.82,45.85,45.81,45.84,300069.0,38.1066,38.1316,38.0983,38.1232,300069.0
2017-12-01 13:15:00,45.85,45.85,45.79,45.83,323310.0,38.1316,38.1316,38.0817,38.1149,323310.0
2017-12-01 13:20:00,45.83,45.86,45.81,45.86,1313360.0,38.1149,38.1399,38.0983,38.1399,1313360.0
2017-12-01 13:25:00,45.86,45.91,45.85,45.91,1046849.0,38.1399,38.1815,38.1316,38.1815,1046849.0
2017-12-01 13:30:00,45.9,45.93,45.89,45.91,451505.0,38.1731,38.1981,38.1648,38.1815,451505.0
2017-12-01 13:35:00,45.92,45.92,45.89,45.92,344466.0,38.1898,38.1898,38.1648,38.1898,344466.0
2017-12-01 13:40:00,45.91,45.92,45.88,45.89,358532.0,38.1815,38.1898,38.1565,38.1648,358532.0
2017-12-01 13:45:00,45.9,45.9,45.84,45.85,1119043.0,38.1731,38.1731,38.1232,38.1316,1119043.0
2017-12-01 13:50:00,45.86,45.88,45.85,45.86,278931.0,38.1399,38.1565,38.1316,38.1399,278931.0
2017-12-01 13:55:00,45.86,45.88,45.85,45.86,293328.0,38.1399,38.1565,38.1316,38.1399,293328.0
2017-12-01 14:00:00,45.86,45.89,45.85,45.89,174549.0,38.1399,38.1648,38.1316,38.1648,174549.0
2017-12-01 14:05:00,45.88,45.89,45.85,45.87,371691.0,38.1565,38.1648,38.1316,38.1482,371691.0
2017-12-01 14:10:00,45.88,45.88,45.86,45.88,189324.0,38.1565,38.1565,38.1399,38.1565,189324.0
2017-12-01 14:15:00,45.87,45.9,45.87,45.89,381857.0,38.1482,38.1731,38.1482,38.1648,381857.0
2017-12-01 14:20:00,45.89,45.91,45.87,45.9,239995.0,38.1648,38.1815,38.1482,38.1731,239995.0
2017-12-01 14:25:00,45.89,45.93,45.88,45.93,317284.0,38.1648,38.1981,38.1565,38.1981,317284.0
2017-12-01 14:30:00,45.92,45.95,45.91,45.92,304314.0,38.1898,38.2147,38.1815,38.1898,304314.0
2017-12-01 14:35:00,45.93,45.95,45.91,45.91,363508.0,38.1981,38.2147,38.1815,38.1815,363508.0
2017-12-01 14:40:00,45.91,45.93,45.9,45.9,344987.0,38.1815,38.1981,38.1731,38.1731,344987.0
2017-12-01 14:45:00,45.91,45.92,45.88,45.88,344247.0,38.1815,38.1898,38.1565,38.1565,344247.0
2017-12-01 14:50:00,45.89,45.89,45.86,45.87,195725.0,38.1648,38.1648,38.1399,38.1482,195725.0
2017-12-01 14:55:00,45.87,45.9,45.85,45.89,645189.0,38.1482,38.1731,38.1316,38.1648,645189.0
2017-12-01 15:00:00,45.89,45.89,45.85,45.88,1054993.0,38.1648,38.1648,38.1316,38.1565,1054993.0
2017-12-01 15:05:00,45.88,45.92,45.86,45.91,704300.0,38.1565,38.1898,38.1399,38.1815,704300.0
2017-12-01 15:10:00,45.92,45.93,45.88,45.89,352801.0,38.1898,38.1981,38.1565,38.1648,352801.0
2017-12-01 15:15:00,45.88,45.92,45.88,45.89,343994.0,38.1565,38.1898,38.1565,38.1648,343994.0
2017-12-01 15:20:00,45.89,45.9,45.86,45.87,607710.0,38.1648,38.1731,38.1399,38.1482,607710.0
2017-12-01 15:25:00,45.87,45.89,45.86,45.89,525011.0,38.1482,38.1648,38.1399,38.1648,525011.0
2017-12-01 15:30:00,45.87,45.9,45.87,45.87,538450.0,38.1482,38.1731,38.1482,38.1482,538450.0
2017-12-01 15:35:00,45.88,45.9,45.87,45.88,761611.0,38.1565,38.1731,38.1482,38.1565,761611.0
2017-12-01 15:40:00,45.88,45.91,45.87,45.88,862419.0,38.1565,38.1815,38.1482,38.1565,862419.0
2017-12-01 15:45:00,45.88,45.89,45.86,45.88,978044.0,38.1565,38.1648,38.1399,38.1565,978044.0
2017-12-01 15:50:00,45.88,45.9,45.86,45.86,1707760.0,38.1565,38.1731,38.1399,38.1399,1707760.0
2017-12-01 15:55:00,45.87,45.87,45.83,45.86,3540522.0,38.1482,38.1482,38.1149,38.1399,3540522.0
2017-12-04 09:30:00,46.35,46.43,46.34,46.41,7176773.0,38.5474,38.6139,38.5391,38.5973,7176773.0
2017-12-04 09:35:00,46.41,46.41,46.36,46.39,1824126.0,38.5973,38.5973,38.5557,38.5807,1824126.0
2017-12-04 09:40:00,46.39,46.39,46.36,46.37,900663.0,38.5807,38.5807,38.5557,38.564,900663.0
2017-12-04 09:45:00,46.36,46.37,46.31,46.33,1173470.0,38.5557,38.564,38.5141,38.5308,1173470.0
2017-12-04 09:50:00,46.33,46.35,46.29,46.29,1956182.0,38.5308,38.5474,38.4975,38.4975,1956182.0
2017-12-04 09:55:00,46.29,46.3,46.18,46.21,1190469.0,38.4975,38.5058,38.406,38.431,1190469.0
2017-12-04 10:00:00,46.22,46.23,46.18,46.21,850732.0,38.4393,38.4476,38.406,38.431,850732.0
2017-12-04 10:05:00,46.21,46.21,46.1,46.14,779807.0,38.431,38.431,38.3395,38.3727,779807.0
2017-12-04 10:10:00,46.14,46.16,46.09,46.13,1013742.0,38.3727,38.3894,38.3312,38.3644,1013742.0
2017-12-04 10:15:00,46.13,46.14,46.07,46.11,2429222.0,38.3644,38.3727,38.3145,38.3478,2429222.0
2017-12-04 10:20:00,46.1,46.17,46.09,46.16,868080.0,38.3395,38.3977,38.3312,38.3894,868080.0
2017-12-04 10:25:00,46.16,46.16,46.11,46.13,700001.0,38.3894,38.3894,38.3478,38.3644,700001.0
2017-12-04 10:30:00,46.14,46.14,46.07,46.09,581994.0,38.3727,38.3727,38.3145,38.3312,581994.0
2017-12-04 10:35:00,46.09,46.12,46.08,46.11,310177.0,38.3312,38.3561,38.3228,38.3478,310177.0
2017-12-04 10:40:00,46.11,46.11,46.05,46.05,832687.0,38.3478,38.3478,38.2979,38.2979,832687.0
2017-12-04 10:45:00,46.05,46.06,46.01,46.02,905932.0,38.2979,38.3062,38.2646,38.2729,905932.0
2017-12-04 10:50:00,46.02,46.04,45.96,45.98,2617830.0,38.2729,38.2896,38.223,38.2397,2617830.0
2017-12-04 10:55:00,45.98,46.02,45.93,46.02,2333096.0,38.2397,38.2729,38.1981,38.2729,2333096.0
2017-12-04 11:00:00,46.02,46.06,45.99,46.03,590698.0,38.2729,38.3062,38.248,38.2813,590698.0
2017-12-04 11:05:00,46.03,46.05,46.0,46.02,393239.0,38.2813,38.2979,38.2563,38.2729,393239.0
2017-12-04 11:10:00,46.02,46.05,45.99,46.03,762808.0,38.2729,38.2979,38.248,38.2813,762808.0
2017-12-04 11:15:00,46.04,46.12,46.03,46.12,561758.0,38.2896,38.3561,38.2813,38.3561,561758.0
2017-12-04 11:20:00,46.12,46.14,46.11,46.13,307249.0,38.3561,38.3727,38.3478,38.3644,307249.0
2017-12-04 11:25:00,46.13,46.14,46.1,46.12,381769.0,38.3644,38.3727,38.3395,38.3561,381769.0
2017-12-04 11:30:00,46.12,46.13,46.08,46.09,396084.0,38.3561,38.3644,38.3228,38.3312,396084.0
2017-12-04 11:35:00,46.09,46.16,46.08,46.15,569995.0,38.3312,38.3894,38.3228,38.3811,569995.0
2017-12-04 11:40:00,46.15,46.15,46.11,46.13,269151.0,38.3811,38.3811,38.3478,38.3644,269151.0
2017-12-04 11:45:00,46.12,46.12,46.08,46.1,559214.0,38.3561,38.3561,38.3228,38.3395,559214.0
2017-12-04 11:50:00,46.1,46.13,46.1,46.12,240488.0,38.3395,38.3644,38.3395,38.3561,240488.0
2017-12-04 11:55:00,46.11,46.16,46.11,46.15,304464.0,38.3478,38.3894,38.3478,38.3811,304464.0
2017-12-04 12:00:00,46.15,46.18,46.14,46.18,526608.0,38.3811,38.406,38.3727,38.406,526608.0
2017-12-04 12:05:00,46.17,46.19,46.16,46.16,260765.0,38.3977,38.4143,38.3894,38.3894,260765.0
2017-12-04 12:10:00,46.16,46.2,46.14,46.19,382786.0,38.3894,38.4226,38.3727,38.4143,382786.0
2017-12-04 12:15:00,46.2,46.2,46.16,46.19,361042.0,38.4226,38.4226,38.3894,38.4143,361042.0
2017-12-04 12:20:00,46.18,46.19,46.13,46.15,264363.0,38.406,38.4143,38.3644,38.3811,264363.0
2017-12-04 12:25:00,46.15,46.16,46.12,46.15,286296.0,38.3811,38.3894,38.3561,38.3811,286296.0
2017-12-04 12:30:00,46.14,46.15,46.12,46.15,234735.0,38.3727,38.3811,38.3561,38.3811,234735.0
2017-12-04 12:35:00,46.15,46.16,46.13,46.15,481434.0,38.3811,38.3894,38.3644,38.3811,481434.0
2017-12-04 12:40:00,46.15,46.16,46.13,46.15,370019.0,38.3811,38.3894,38.3644,38.3811,370019.0
2017-12-04 12:45:00,46.16,46.2,46.15,46.2,488906.0,38.3894,38.4226,38.3811,38.4226,488906.0
2017-12-04 12:50:00,46.2,46.23,46.19,46.2,244721.0,38.4226,38.4476,38.4143,38.4226,244721.0
2017-12-04 12:55:00,46.2,46.21,46.18,46.2,349887.0,38.4226,38.431,38.406,38.4226,349887.0
2017-12-04 13:00:00,46.2,46.23,46.19,46.23,495225.0,38.4226,38.4476,38.4143,38.4476,495225.0
2017-12-04 13:05:00,46.23,46.26,46.23,46.24,934188.0,38.4476,38.4725,38.4476,38.4559,934188.0
2017-12-04 13:10:00,46.24,46.26,46.24,46.26,159111.0,38.4559,38.4725,38.4559,38.4725,159111.0
2017-12-04 13:15:00,46.26,46.28,46.25,46.27,337791.0,38.4725,38.4892,38.4642,38.4809,337791.0
2017-12-04 13:20:00,46.28,46.29,46.26,46.28,283793.0,38.4892,38.4975,38.4725,38.4892,283793.0
2017-12-04 13:25:00,46.27,46.29,46.26,46.27,196644.0,38.4809,38.4975,38.4725,38.4809,196644.0
2017-12-04 13:30:00,46.27,46.27,46.25,46.25,323024.0,38.4809,38.4809,38.4642,38.4642,323024.0
2017-12-04 13:35:00,46.26,46.26,46.24,46.25,420540.0,38.4725,38.4725,38.4559,38.4642,420540.0
2017-12-04 13:40:00,46.26,46.27,46.23,46.26,654238.0,38.4725,38.4809,38.4476,38.4725,654238.0
2017-12-04 13:45:00,46.27,46.27,46.22,46.22,341043.0,38.4809,38.4809,38.4393,38.4393,341043.0
2017-12-04 13:50:00,46.22,46.23,46.19,46.23,533437.0,38.4393,38.4476,38.4143,38.4476,533437.0
2017-12-04 13:55:00,46.23,46.23,46.2,46.2,292291.0,38.4476,38.4476,38.4226,38.4226,292291.0
2017-12-04 14:00:00,46.21,46.22,46.2,46.22,211627.0,38.431,38.4393,38.4226,38.4393,211627.0
2017-12-04 14:05:00,46.21,46.22,46.18,46.19,244313.0,38.431,38.4393,38.406,38.4143,244313.0
2017-12-04 14:10:00,46.18,46.19,46.17,46.18,413365.0,38.406,38.4143,38.3977,38.406,413365.0
2017-12-04 14:15:00,46.18,46.19,46.15,46.16,331051.0,38.406,38.4143,38.3811,38.3894,331051.0
2017-12-04 14:20:00,46.15,46.17,46.13,46.14,410917.0,38.3811,38.3977,38.3644,38.3727,410917.0
2017-12-04 14:25:00,46.14,46.15,46.12,46.13,359766.0,38.3727,38.3811,38.3561,38.3644,359766.0
2017-12-04 14:30:00,46.14,46.14,46.08,46.1,409544.0,38.3727,38.3727,38.3228,38.3395,409544.0
2017-12-04 14:35:00,46.1,46.13,46.09,46.13,383828.0,38.3395,38.3644,38.3312,38.3644,383828.0
2017-12-04 14:40:00,46.13,46.13,46.09,46.11,239297.0,38.3644,38.3644,38.3312,38.3478,239297.0
2017-12-04 14:45:00,46.11,46.13,46.09,46.1,319508.0,38.3478,38.3644,38.3312,38.3395,319508.0
2017-12-04 14:50:00,46.11,46.11,46.08,46.1,354437.0,38.3478,38.3478,38.3228,38.3395,354437.0
2017-12-04 14:55:00,46.11,46.11,46.06,46.07,300509.0,38.3478,38.3478,38.3062,38.3145,300509.0
2017-12-04 15:00:00,46.07,46.08,46.04,46.08,512341.0,38.3145,38.3228,38.2896,38.3228,512341.0
2017-12-04 15:05:00,46.07,46.09,46.06,46.09,493468.0,38.3145,38.3312,38.3062,38.3312,493468.0
2017-12-04 15:10:00,46.08,46.09,46.05,46.05,226080.0,38.3228,38.3312,38.2979,38.2979,226080.0
2017-12-04 15:15:00,46.05,46.06,46.03,46.03,366511.0,38.2979,38.3062,38.2813,38.2813,366511.0
2017-12-04 15:20:00,46.03,46.07,46.03,46.06,438805.0,38.2813,38.3145,38.2813,38.3062,438805.0
2017-12-04 15:25:00,46.06,46.06,46.03,46.03,421554.0,38.3062,38.3062,38.2813,38.2813,421554.0
2017-12-04 15:30:00,46.04,46.04,45.97,45.98,1097317.0,38.2896,38.2896,38.2314,38.2397,1097317.0
2017-12-04 15:35:00,45.98,45.98,45.94,45.94,877188.0,38.2397,38.2397,38.2064,38.2064,877188.0
2017-12-04 15:40:00,45.94,45.97,45.94,45.96,770612.0,38.2064,38.2314,38.2064,38.223,770612.0
2017-12-04 15:45:00,45.96,45.96,45.89,45.89,1088533.0,38.223,38.223,38.1648,38.1648,1088533.0
2017-12-04 15:50:00,45.89,45.95,45.89,45.92,1494833.0,38.1648,38.2147,38.1648,38.1898,1494833.0
2017-12-04 15:55:00,45.92,45.97,45.91,45.96,3735178.0,38.1898,38.2314,38.1815,38.223,3735178.0
2017-12-05 09:30:00,45.96,45.97,45.89,45.95,842303.0,38.223,38.2314,38.1648,38.2147,842303.0
2017-12-05 09:35:00,45.96,46.05,45.95,46.03,827780.0,38.223,38.2979,38.2147,38.2813,827780.0
2017-12-05 09:40:00,46.03,46.05,46.0,46.02,1153272.0,38.2813,38.2979,38.2563,38.2729,1153272.0
2017-12-05 09:45:00,46.02,46.07,46.02,46.05,672653.0,38.2729,38.3145,38.2729,38.2979,672653.0
2017-12-05 09:50:00,46.05,46.06,46.01,46.03,779797.0,38.2979,38.3062,38.2646,38.2813,779797.0
2017-12-05 09:55:00,46.03,46.1,46.02,46.04,499473.0,38.2813,38.3395,38.2729,38.2896,499473.0
2017-12-05 10:00:00,46.04,46.1,46.04,46.06,1264178.0,38.2896,38.3395,38.2896,38.3062,1264178.0
2017-12-05 10:05:00,46.06,46.06,46.01,46.03,477815.0,38.3062,38.3062,38.2646,38.2813,477815.0
2017-12-05 10:10:00,46.04,46.06,46.01,46.03,497083.0,38.2896,38.3062,38.2646,38.2813,497083.0
2017-12-05 10:15:00,46.03,46.12,46.03,46.12,371773.0,38.2813,38.3561,38.2813,38.3561,371773.0
2017-12-05 10:20:00,46.11,46.13,46.09,46.11,380841.0,38.3478,38.3644,38.3312,38.3478,380841.0
2017-12-05 10:25:00,46.12,46.14,46.1,46.13,350138.0,38.3561,38.3727,38.3395,38.3644,350138.0
2017-12-05 10:30:00,46.12,46.15,46.11,46.13,195183.0,38.3561,38.3811,38.3478,38.3644,195183.0
2017-12-05 10:35:00,46.12,46.15,46.11,46.13,334101.0,38.3561,38.3811,38.3478,38.3644,334101.0
2017-12-05 10:40:00,46.13,46.15,46.11,46.14,173883.0,38.3644,38.3811,38.3478,38.3727,173883.0
2017-12-05 10:45:00,46.14,46.16,46.13,46.16,254880.0,38.3727,38.3894,38.3644,38.3894,254880.0
2017-12-05 10:50:00,46.16,46.18,46.13,46.17,310439.0,38.3894,38.406,38.3644,38.3977,310439.0
2017-12-05 10:55:00,46.17,46.21,46.17,46.19,288302.0,38.3977,38.431,38.3977,38.4143,288302.0
2017-12-05 11:00:00,46.19,46.21,46.16,46.17,270669.0,38.4143,38.431,38.3894,38.3977,270669.0
2017-12-05 11:05:00,46.16,46.19,46.14,46.15,371404.0,38.3894,38.4143,38.3727,38.3811,371404.0
2017-12-05 11:10:00,46.16,46.18,46.15,46.15,201166.0,38.3894,38.406,38.3811,38.3811,201166.0
2017-12-05 11:15:00,46.16,46.16,46.13,46.14,181483.0,38.3894,38.3894,38.3644,38.3727,181483.0
2017-12-05 11:20:00,46.14,46.19,46.13,46.18,398772.0,38.3727,38.4143,38.3644,38.406,398772.0
2017-12-05 11:25:00,46.18,46.2,46.16,46.18,261008.0,38.406,38.4226,38.3894,38.406,261008.0
2017-12-05 11:30:00,46.18,46.19,46.14,46.16,407232.0,38.406,38.4143,38.3727,38.3894,407232.0
2017-12-05 11:35:00,46.16,46.17,46.13,46.14,241496.0,38.3894,38.3977,38.3644,38.3727,241496.0
2017-12-05 11:40:00,46.14,46.17,46.13,46.13,378847.0,38.3727,38.3977,38.3644,38.3644,378847.0
2017-12-05 11:45:00,46.13,46.14,46.12,46.13,168573.0,38.3644,38.3727,38.3561,38.3644,168573.0
2017-12-05 11:50:00,46.14,46.14,46.11,46.12,230157.0,38.3727,38.3727,38.3478,38.3561,230157.0
2017-12-05 11:55:00,46.12,46.13,46.08,46.09,470432.0,38.3561,38.3644,38.3228,38.3312,470432.0
2017-12-05 12:00:00,46.09,46.09,46.05,46.06,427898.0,38.3312,38.3312,38.2979,38.3062,427898.0
2017-12-05 12:05:00,46.06,46.11,46.05,46.1,402200.0,38.3062,38.3478,38.2979,38.3395,402200.0
2017-12-05 12:10:00,46.1,46.11,46.08,46.1,209331.0,38.3395,38.3478,38.3228,38.3395,209331.0
2017-12-05 12:15:00,46.11,46.13,46.1,46.12,315189.0,38.3478,38.3644,38.3395,38.3561,315189.0
2017-12-05 12:20:00,46.12,46.13,46.1,46.12,211115.0,38.3561,38.3644,38.3395,38.3561,211115.0
2017-12-05 12:25:00,46.12,46.14,46.11,46.13,290823.0,38.3561,38.3727,38.3478,38.3644,290823.0
2017-12-05 12:30:00,46.12,46.15,46.12,46.15,235327.0,38.3561,38.3811,38.3561,38.3811,235327.0
2017-12-05 12:35:00,46.16,46.16,46.1,46.12,243111.0,38.3894,38.3894,38.3395,38.3561,243111.0
2017-12-05 12:40:00,46.12,46.12,46.1,46.1,107534.0,38.3561,38.3561,38.3395,38.3395,107534.0
2017-12-05 12:45:00,46.11,46.12,46.09,46.09,123127.0,38.3478,38.3561,38.3312,38.3312,123127.0
2017-12-05 12:50:00,46.1,46.1,46.04,46.04,284273.0,38.3395,38.3395,38.2896,38.2896,284273.0
2017-12-05 12:55:00,46.05,46.05,45.99,46.02,592270.0,38.2979,38.2979,38.248,38.2729,592270.0
2017-12-05 13:00:00,46.02,46.03,46.0,46.03,184468.0,38.2729,38.2813,38.2563,38.2813,184468.0
2017-12-05 13:05:00,46.02,46.03,46.0,46.0,205224.0,38.2729,38.2813,38.2563,38.2563,205224.0
2017-12-05 13:10:00,46.0,46.01,45.99,45.99,183866.0,38.2563,38.2646,38.248,38.248,183866.0
2017-12-05 13:15:00,45.99,46.06,45.98,46.05,221132.0,38.248,38.3062,38.2397,38.2979,221132.0
2017-12-05 13:20:00,46.05,46.07,46.04,46.05,89822.0,38.2979,38.3145,38.2896,38.2979,89822.0
2017-12-05 13:25:00,46.05,46.07,46.05,46.07,70230.0,38.2979,38.3145,38.2979,38.3145,70230.0
2017-12-05 13:30:00,46.07,46.08,46.06,46.06,65723.0,38.3145,38.3228,38.3062,38.3062,65723.0
2017-12-05 13:35:00,46.07,46.1,46.06,46.07,129384.0,38.3145,38.3395,38.3062,38.3145,129384.0
2017-12-05 13:40:00,46.07,46.09,46.05,46.08,124974.0,38.3145,38.3312,38.2979,38.3228,124974.0
2017-12-05 13:45:00,46.07,46.07,46.04,46.07,85279.0,38.3145,38.3145,38.2896,38.3145,85279.0
2017-12-05 13:50:00,46.07,46.07,46.05,46.05,41097.0,38.3145,38.3145,38.2979,38.2979,41097.0
2017-12-05 13:55:00,46.05,46.07,46.04,46.07,193122.0,38.2979,38.3145,38.2896,38.3145,193122.0
2017-12-05 14:00:00,46.06,46.09,46.06,46.07,106632.0,38.3062,38.3312,38.3062,38.3145,106632.0
2017-12-05 14:05:00,46.07,46.09,46.04,46.07,148482.0,38.3145,38.3312,38.2896,38.3145,148482.0
2017-12-05 14:10:00,46.06,46.07,46.03,46.04,68558.0,38.3062,38.3145,38.2813,38.2896,68558.0
2017-12-05 14:15:00,46.03,46.04,45.99,45.99,227984.0,38.2813,38.2896,38.248,38.248,227984.0
2017-12-05 14:20:00,45.99,46.0,45.96,45.99,536894.0,38.248,38.2563,38.223,38.248,536894.0
2017-12-05 14:25:00,45.98,45.99,45.94,45.96,371107.0,38.2397,38.248,38.2064,38.223,371107.0
2017-12-05 14:30:00,45.96,45.96,45.92,45.94,246608.0,38.223,38.223,38.1898,38.2064,246608.0
2017-12-05 14:35:00,45.93,45.95,45.91,45.92,359542.0,38.1981,38.2147,38.1815,38.1898,359542.0
2017-12-05 14:40:00,45.92,45.94,45.9,45.9,132272.0,38.1898,38.2064,38.1731,38.1731,132272.0
2017-12-05 14:45:00,45.9,45.91,45.88,45.91,360843.0,38.1731,38.1815,38.1565,38.1815,360843.0
2017-12-05 14:50:00,45.91,45.92,45.88,45.89,279305.0,38.1815,38.1898,38.1565,38.1648,279305.0
2017-12-05 14:55:00,45.89,45.89,45.85,45.87,236261.0,38.1648,38.1648,38.1316,38.1482,236261.0
2017-12-05 15:00:00,45.87,45.9,45.86,45.9,136129.0,38.1482,38.1731,38.1399,38.1731,136129.0
2017-12-05 15:05:00,45.89,45.92,45.88,45.89,552610.0,38.1648,38.1898,38.1565,38.1648,552610.0
2017-12-05 15:10:00,45.89,45.91,45.87,45.9,139858.0,38.1648,38.1815,38.1482,38.1731,139858.0
2017-12-05 15:15:00,45.89,45.9,45.87,45.89,310090.0,38.1648,38.1731,38.1482,38.1648,310090.0
2017-12-05 15:20:00,45.89,45.94,45.88,45.94,176711.0,38.1648,38.2064,38.1565,38.2064,176711.0
2017-12-05 15:25:00,45.93,45.95,45.93,45.94,205337.0,38.1981,38.2147,38.1981,38.2064,205337.0
2017-12-05 15:30:00,45.94,45.94,45.92,45.93,360981.0,38.2064,38.2064,38.1898,38.1981,360981.0
2017-12-05 15:35:00,45.93,45.94,45.91,45.92,464473.0,38.1981,38.2064,38.1815,38.1898,464473.0
2017-12-05 15:40:00,45.92,45.95,45.9,45.94,342663.0,38.1898,38.2147,38.1731,38.2064,342663.0
2017-12-05 15:45:00,45.93,45.94,45.88,45.9,534193.0,38.1981,38.2064,38.1565,38.1731,534193.0
2017-12-05 15:50:00,45.91,45.92,45.87,45.89,773565.0,38.1815,38.1898,38.1482,38.1648,773565.0
2017-12-05 15:55:00,45.9,45.93,45.89,45.9,2314572.0,38.1731,38.1981,38.1648,38.1731,2314572.0
2017-12-06 09:30:00,45.18,45.2,45.13,45.19,2900583.0,37.5744,37.591,37.5328,37.5827,2900583.0
2017-12-06 09:35:00,45.18,45.29,45.16,45.28,2274786.0,37.5744,37.6658,37.5577,37.6575,2274786.0
2017-12-06 09:40:00,45.28,45.32,45.26,45.29,2065308.0,37.6575,37.6908,37.6409,37.6658,2065308.0
2017-12-06 09:45:00,45.29,45.29,45.17,45.18,6456319.0,37.6658,37.6658,37.566,37.5744,6456319.0
2017-12-06 09:50:00,45.18,45.18,45.12,45.14,4986986.0,37.5744,37.5744,37.5245,37.5411,4986986.0
2017-12-06 09:55:00,45.14,45.19,45.13,45.17,3322599.0,37.5411,37.5827,37.5328,37.566,3322599.0
2017-12-06 10:00:00,45.16,45.23,45.15,45.2,2779189.0,37.5577,37.6159,37.5494,37.591,2779189.0
2017-12-06 10:05:00,45.19,45.22,45.18,45.21,2274128.0,37.5827,37.6076,37.5744,37.5993,2274128.0
2017-12-06 10:10:00,45.21,45.21,45.12,45.13,880304.0,37.5993,37.5993,37.5245,37.5328,880304.0
2017-12-06 10:15:00,45.13,45.16,45.11,45.14,1260660.0,37.5328,37.5577,37.5161,37.5411,1260660.0
2017-12-06 10:20:00,45.14,45.14,45.1,45.12,509124.0,37.5411,37.5411,37.5078,37.5245,509124.0
2017-12-06 10:25:00,45.11,45.19,45.11,45.19,687251.0,37.5161,37.5827,37.5161,37.5827,687251.0
2017-12-06 10:30:00,45.19,45.21,45.16,45.16,588584.0,37.5827,37.5993,37.5577,37.5577,588584.0
2017-12-06 10:35:00,45.16,45.18,45.11,45.13,889563.0,37.5577,37.5744,37.5161,37.5328,889563.0
2017-12-06 10:40:00,45.13,45.17,45.12,45.15,487993.0,37.5328,37.566,37.5245,37.5494,487993.0
2017-12-06 10:45:00,45.15,45.21,45.14,45.21,520042.0,37.5494,37.5993,37.5411,37.5993,520042.0
2017-12-06 10:50:00,45.2,45.21,45.18,45.21,463570.0,37.591,37.5993,37.5744,37.5993,463570.0
2017-12-06 10:55:00,45.21,45.25,45.19,45.24,490652.0,37.5993,37.6326,37.5827,37.6243,490652.0
2017-12-06 11:00:00,45.23,45.25,45.18,45.19,2581078.0,37.6159,37.6326,37.5744,37.5827,2581078.0
2017-12-06 11:05:00,45.19,45.19,45.14,45.16,1320991.0,37.5827,37.5827,37.5411,37.5577,1320991.0
2017-12-06 11:10:00,45.16,45.17,45.11,45.14,634316.0,37.5577,37.566,37.5161,37.5411,634316.0
2017-12-06 11:15:00,45.13,45.14,45.1,45.11,442222.0,37.5328,37.5411,37.5078,37.5161,442222.0
2017-12-06 11:20:00,45.11,45.16,45.1,45.12,1109833.0,37.5161,37.5577,37.5078,37.5245,1109833.0
2017-12-06 11:25:00,45.12,45.12,45.06,45.07,435912.0,37.5245,37.5245,37.4746,37.4829,435912.0
2017-12-06 11:30:00,45.07,45.1,45.06,45.09,1754536.0,37.4829,37.5078,37.4746,37.4995,1754536.0
2017-12-06 11:35:00,45.09,45.1,45.08,45.09,1027047.0,37.4995,37.5078,37.4912,37.4995,1027047.0
2017-12-06 11:40:00,45.09,45.11,45.07,45.08,749945.0,37.4995,37.5161,37.4829,37.4912,749945.0
2017-12-06 11:45:00,45.08,45.13,45.08,45.11,1797818.0,37.4912,37.5328,37.4912,37.5161,1797818.0
2017-12-06 11:50:00,45.11,45.13,45.1,45.11,715325.0,37.5161,37.5328,37.5078,37.5161,715325.0
2017-12-06 11:55:00,45.12,45.12,45.09,45.12,307121.0,37.5245,37.5245,37.4995,37.5245,307121.0
2017-12-06 12:00:00,45.12,45.13,45.1,45.12,350324.0,37.5245,37.5328,37.5078,37.5245,350324.0
2017-12-06 12:05:00,45.12,45.12,45.09,45.11,219281.0,37.5245,37.5245,37.4995,37.5161,219281.0
2017-12-06 12:10:00,45.11,45.14,45.11,45.13,214086.0,37.5161,37.5411,37.5161,37.5328,214086.0
2017-12-06 12:15:00,45.14,45.14,45.09,45.1,383233.0,37.5411,37.5411,37.4995,37.5078,383233.0
2017-12-06 12:20:00,45.09,45.12,45.09,45.11,384058.0,37.4995,37.5245,37.4995,37.5161,384058.0
2017-12-06 12:25:00,45.1,45.13,45.09,45.09,412911.0,37.5078,37.5328,37.4995,37.4995,412911.0
2017-12-06 12:30:00,45.1,45.11,45.08,45.09,690637.0,37.5078,37.5161,37.4912,37.4995,690637.0
2017-12-06 12:35:00,45.09,45.11,45.08,45.1,314100.0,37.4995,37.5161,37.4912,37.5078,314100.0
2017-12-06 12:40:00,45.11,45.12,45.09,45.11,636276.0,37.5161,37.5245,37.4995,37.5161,636276.0
2017-12-06 12:45:00,45.11,45.12,45.1,45.12,354698.0,37.5161,37.5245,37.5078,37.5245,354698.0
2017-12-06 12:50:00,45.12,45.13,45.11,45.13,539717.0,37.5245,37.5328,37.5161,37.5328,539717.0
2017-12-06 12:55:00,45.13,45.14,45.12,45.14,115975.0,37.5328,37.5411,37.5245,37.5411,115975.0
2017-12-06 13:00:00,45.14,45.15,45.13,45.14,357631.0,37.5411,37.5494,37.5328,37.5411,357631.0
2017-12-06 13:05:00,45.14,45.15,45.11,45.12,403290.0,37.5411,37.5494,37.5161,37.5245,403290.0
2017-12-06 13:10:00,45.12,45.13,45.11,45.13,357817.0,37.5245,37.5328,37.5161,37.5328,357817.0
2017-12-06 13:15:00,45.13,45.15,45.12,45.15,591401.0,37.5328,37.5494,37.5245,37.5494,591401.0
2017-12-06 13:20:00,45.15,45.15,45.14,45.15,105802.0,37.5494,37.5494,37.5411,37.5494,105802.0
2017-12-06 13:25:00,45.15,45.16,45.13,45.15,285450.0,37.5494,37.5577,37.5328,37.5494,285450.0
2017-12-06 13:30:00,45.15,45.19,45.13,45.19,225536.0,37.5494,37.5827,37.5328,37.5827,225536.0
2017-12-06 13:35:00,45.19,45.19,45.16,45.16,196971.0,37.5827,37.5827,37.5577,37.5577,196971.0
2017-12-06 13:40:00,45.16,45.2,45.16,45.2,164524.0,37.5577,37.591,37.5577,37.591,164524.0
2017-12-06 13:45:00,45.2,45.22,45.19,45.22,254827.0,37.591,37.6076,37.5827,37.6076,254827.0
2017-12-06 13:50:00,45.22,45.26,45.21,45.25,2035578.0,37.6076,37.6409,37.5993,37.6326,2035578.0
2017-12-06 13:55:00,45.25,45.27,45.24,45.26,387370.0,37.6326,37.6492,37.6243,37.6409,387370.0
2017-12-06 14:00:00,45.27,45.3,45.25,45.3,602913.0,37.6492,37.6742,37.6326,37.6742,602913.0
2017-12-06 14:05:00,45.3,45.31,45.25,45.26,421391.0,37.6742,37.6825,37.6326,37.6409,421391.0
2017-12-06 14:10:00,45.26,45.29,45.25,45.27,313650.0,37.6409,37.6658,37.6326,37.6492,313650.0
2017-12-06 14:15:00,45.27,45.29,45.26,45.29,148777.0,37.6492,37.6658,37.6409,37.6658,148777.0
2017-12-06 14:20:00,45.29,45.3,45.27,45.29,170858.0,37.6658,37.6742,37.6492,37.6658,170858.0
2017-12-06 14:25:00,45.29,45.31,45.27,45.3,340451.0,37.6658,37.6825,37.6492,37.6742,340451.0
2017-12-06 14:30:00,45.3,45.3,45.28,45.29,150178.0,37.6742,37.6742,37.6575,37.6658,150178.0
2017-12-06 14:35:00,45.29,45.32,45.28,45.32,297235.0,37.6658,37.6908,37.6575,37.6908,297235.0
2017-12-06 14:40:00,45.32,45.33,45.3,45.31,326423.0,37.6908,37.6991,37.6742,37.6825,326423.0
2017-12-06 14:45:00,45.3,45.32,45.3,45.3,190396.0,37.6742,37.6908,37.6742,37.6742,190396.0
2017-12-06 14:50:00,45.3,45.32,45.29,45.3,263827.0,37.6742,37.6908,37.6658,37.6742,263827.0
2017-12-06 14:55:00,45.3,45.32,45.3,45.3,197127.0,37.6742,37.6908,37.6742,37.6742,197127.0
2017-12-06 15:00:00,45.3,45.31,45.29,45.3,314591.0,37.6742,37.6825,37.6658,37.6742,314591.0
2017-12-06 15:05:00,45.3,45.33,45.3,45.33,180399.0,37.6742,37.6991,37.6742,37.6991,180399.0
2017-12-06 15:10:00,45.32,45.38,45.32,45.38,601826.0,37.6908,37.7407,37.6908,37.7407,601826.0
2017-12-06 15:15:00,45.38,45.38,45.35,45.37,335015.0,37.7407,37.7407,37.7157,37.7324,335015.0
2017-12-06 15:20:00,45.37,45.37,45.33,45.33,274249.0,37.7324,37.7324,37.6991,37.6991,274249.0
2017-12-06 15:25:00,45.33,45.34,45.32,45.34,149199.0,37.6991,37.7074,37.6908,37.7074,149199.0
2017-12-06 15:30:00,45.34,45.34,45.32,45.32,228622.0,37.7074,37.7074,37.6908,37.6908,228622.0
2017-12-06 15:35:00,45.32,45.33,45.29,45.3,510838.0,37.6908,37.6991,37.6658,37.6742,510838.0
2017-12-06 15:40:00,45.3,45.3,45.28,45.29,504197.0,37.6742,37.6742,37.6575,37.6658,504197.0
2017-12-06 15:45:00,45.29,45.3,45.28,45.3,855648.0,37.6658,37.6742,37.6575,37.6742,855648.0
2017-12-06 15:50:00,45.3,45.32,45.27,45.32,1272145.0,37.6742,37.6908,37.6492,37.6908,1272145.0
2017-12-06 15:55:00,45.32,45.34,45.27,45.29,4313722.0,37.6908,37.7074,37.6492,37.6658,4313722.0
2017-12-07 09:30:00,45.1,45.16,45.05,45.14,1507517.0,37.5078,37.5577,37.4662,37.5411,1507517.0
2017-12-07 09:35:00,45.14,45.23,45.12,45.22,2267353.0,37.5411,37.6159,37.5245,37.6076,2267353.0
2017-12-07 09:40:00,45.22,45.22,45.16,45.17,712237.0,37.6076,37.6076,37.5577,37.566,712237.0
2017-12-07 09:45:00,45.18,45.22,45.18,45.21,555810.0,37.5744,37.6076,37.5744,37.5993,555810.0
2017-12-07 09:50:00,45.21,45.25,45.2,45.23,1440633.0,37.5993,37.6326,37.591,37.6159,1440633.0
2017-12-07 09:55:00,45.23,45.27,45.22,45.26,3142922.0,37.6159,37.6492,37.6076,37.6409,3142922.0
2017-12-07 10:00:00,45.25,45.28,45.21,45.27,2353323.0,37.6326,37.6575,37.5993,37.6492,2353323.0
2017-12-07 10:05:00,45.27,45.28,45.25,45.25,2763081.0,37.6492,37.6575,37.6326,37.6326,2763081.0
2017-12-07 10:10:00,45.25,45.33,45.25,45.32,3989974.0,37.6326,37.6991,37.6326,37.6908,3989974.0
2017-12-07 10:15:00,45.33,45.41,45.3,45.41,6697119.0,37.6991,37.7656,37.6742,37.7656,6697119.0
2017-12-07 10:20:00,45.41,45.42,45.37,45.38,2980384.0,37.7656,37.7739,37.7324,37.7407,2980384.0
2017-12-07 10:25:00,45.38,45.42,45.35,45.37,1823225.0,37.7407,37.7739,37.7157,37.7324,1823225.0
2017-12-07 10:30:00,45.37,45.41,45.36,45.4,563273.0,37.7324,37.7656,37.7241,37.7573,563273.0
2017-12-07 10:35:00,45.4,45.42,45.39,45.41,284033.0,37.7573,37.7739,37.749,37.7656,284033.0
2017-12-07 10:40:00,45.41,45.41,45.39,45.4,518178.0,37.7656,37.7656,37.749,37.7573,518178.0
2017-12-07 10:45:00,45.41,45.42,45.38,45.39,1939217.0,37.7656,37.7739,37.7407,37.749,1939217.0
2017-12-07 10:50:00,45.39,45.39,45.34,45.37,585188.0,37.749,37.749,37.7074,37.7324,585188.0
2017-12-07 10:55:00,45.36,45.42,45.36,45.41,329327.0,37.7241,37.7739,37.7241,37.7656,329327.0
2017-12-07 11:00:00,45.41,45.42,45.38,45.39,218538.0,37.7656,37.7739,37.7407,37.749,218538.0
2017-12-07 11:05:00,45.39,45.39,45.34,45.35,184177.0,37.749,37.749,37.7074,37.7157,184177.0
2017-12-07 11:10:00,45.35,45.37,45.33,45.36,449845.0,37.7157,37.7324,37.6991,37.7241,449845.0
2017-12-07 11:15:00,45.36,45.36,45.33,45.34,1328339.0,37.7241,37.7241,37.6991,37.7074,1328339.0
2017-12-07 11:20:00,45.35,45.39,45.34,45.38,143133.0,37.7157,37.749,37.7074,37.7407,143133.0
2017-12-07 11:25:00,45.39,45.43,45.38,45.43,438688.0,37.749,37.7823,37.7407,37.7823,438688.0
2017-12-07 11:30:00,45.43,45.46,45.42,45.46,459425.0,37.7823,37.8072,37.7739,37.8072,459425.0
2017-12-07 11:35:00,45.46,45.47,45.44,45.46,416115.0,37.8072,37.8155,37.7906,37.8072,416115.0
2017-12-07 11:40:00,45.46,45.47,45.44,45.45,152603.0,37.8072,37.8155,37.7906,37.7989,152603.0
2017-12-07 11:45:00,45.45,45.46,45.43,45.45,86276.0,37.7989,37.8072,37.7823,37.7989,86276.0
2017-12-07 11:50:00,45.45,45.47,45.44,45.47,240603.0,37.7989,37.8155,37.7906,37.8155,240603.0
2017-12-07 11:55:00,45.47,45.48,45.45,45.46,401386.0,37.8155,37.8238,37.7989,37.8072,401386.0
2017-12-07 12:00:00,45.45,45.46,45.42,45.43,336834.0,37.7989,37.8072,37.7739,37.7823,336834.0
2017-12-07 12:05:00,45.43,45.44,45.41,45.44,682396.0,37.7823,37.7906,37.7656,37.7906,682396.0
2017-12-07 12:10:00,45.44,45.44,45.41,45.44,297702.0,37.7906,37.7906,37.7656,37.7906,297702.0
2017-12-07 12:15:00,45.44,45.48,45.43,45.48,596844.0,37.7906,37.8238,37.7823,37.8238,596844.0
2017-12-07 12:20:00,45.48,45.49,45.44,45.45,636266.0,37.8238,37.8322,37.7906,37.7989,636266.0
2017-12-07 12:25:00,45.45,45.47,45.44,45.47,533710.0,37.7989,37.8155,37.7906,37.8155,533710.0
2017-12-07 12:30:00,45.47,45.51,45.46,45.5,385196.0,37.8155,37.8488,37.8072,37.8405,385196.0
2017-12-07 12:35:00,45.5,45.5,45.48,45.48,219414.0,37.8405,37.8405,37.8238,37.8238,219414.0
2017-12-07 12:40:00,45.49,45.5,45.48,45.5,101095.0,37.8322,37.8405,37.8238,37.8405,101095.0
2017-12-07 12:45:00,45.5,45.51,45.48,45.51,228754.0,37.8405,37.8488,37.8238,37.8488,228754.0
2017-12-07 12:50:00,45.51,45.51,45.47,45.48,458438.0,37.8488,37.8488,37.8155,37.8238,458438.0
2017-12-07 12:55:00,45.48,45.49,45.47,45.48,393441.0,37.8238,37.8322,37.8155,37.8238,393441.0
2017-12-07 13:00:00,45.48,45.51,45.46,45.48,656018.0,37.8238,37.8488,37.8072,37.8238,656018.0
2017-12-07 13:05:00,45.49,45.5,45.47,45.5,235439.0,37.8322,37.8405,37.8155,37.8405,235439.0
2017-12-07 13:10:00,45.5,45.51,45.49,45.5,156617.0,37.8405,37.8488,37.8322,37.8405,156617.0
2017-12-07 13:15:00,45.5,45.5,45.48,45.5,160615.0,37.8405,37.8405,37.8238,37.8405,160615.0
2017-12-07 13:20:00,45.5,45.52,45.48,45.52,219814.0,37.8405,37.8571,37.8238,37.8571,219814.0
2017-12-07 13:25:00,45.51,45.53,45.5,45.52,418861.0,37.8488,37.8654,37.8405,37.8571,418861.0
2017-12-07 13:30:00,45.51,45.52,45.48,45.5,141416.0,37.8488,37.8571,37.8238,37.8405,141416.0
2017-12-07 13:35:00,45.5,45.5,45.49,45.49,76776.0,37.8405,37.8405,37.8322,37.8322,76776.0
2017-12-07 13:40:00,45.5,45.5,45.43,45.46,3178368.0,37.8405,37.8405,37.7823,37.8072,3178368.0
2017-12-07 13:45:00,45.47,45.47,45.43,45.45,3162914.0,37.8155,37.8155,37.7823,37.7989,3162914.0
2017-12-07 13:50:00,45.45,45.45,45.42,45.43,310346.0,37.7989,37.7989,37.7739,37.7823,310346.0
2017-12-07 13:55:00,45.43,45.45,45.42,45.44,415756.0,37.7823,37.7989,37.7739,37.7906,415756.0
2017-12-07 14:00:00,45.44,45.44,45.41,45.41,333835.0,37.7906,37.7906,37.7656,37.7656,333835.0
2017-12-07 14:05:00,45.41,45.43,45.41,45.43,161802.0,37.7656,37.7823,37.7656,37.7823,161802.0
2017-12-07 14:10:00,45.42,45.43,45.38,45.4,1051375.0,37.7739,37.7823,37.7407,37.7573,1051375.0
2017-12-07 14:15:00,45.39,45.41,45.38,45.39,167419.0,37.749,37.7656,37.7407,37.749,167419.0
2017-12-07 14:20:00,45.4,45.4,45.38,45.38,124933.0,37.7573,37.7573,37.7407,37.7407,124933.0
2017-12-07 14:25:00,45.39,45.39,45.35,45.36,202878.0,37.749,37.749,37.7157,37.7241,202878.0
2017-12-07 14:30:00,45.35,45.36,45.34,45.35,76412.0,37.7157,37.7241,37.7074,37.7157,76412.0
2017-12-07 14:35:00,45.34,45.35,45.33,45.34,400083.0,37.7074,37.7157,37.6991,37.7074,400083.0
2017-12-07 14:40:00,45.34,45.35,45.32,45.33,368817.0,37.7074,37.7157,37.6908,37.6991,368817.0
2017-12-07 14:45:00,45.33,45.35,45.31,45.34,288466.0,37.6991,37.7157,37.6825,37.7074,288466.0
2017-12-07 14:50:00,45.35,45.36,45.34,45.34,230490.0,37.7157,37.7241,37.7074,37.7074,230490.0
2017-12-07 14:55:00,45.34,45.35,45.33,45.34,197972.0,37.7074,37.7157,37.6991,37.7074,197972.0
2017-12-07 15:00:00,45.34,45.37,45.32,45.36,501984.0,37.7074,37.7324,37.6908,37.7241,501984.0
2017-12-07 15:05:00,45.36,45.36,45.33,45.34,73733.0,37.7241,37.7241,37.6991,37.7074,73733.0
2017-12-07 15:10:00,45.34,45.36,45.33,45.36,336129.0,37.7074,37.7241,37.6991,37.7241,336129.0
2017-12-07 15:15:00,45.36,45.37,45.35,45.35,171121.0,37.7241,37.7324,37.7157,37.7157,171121.0
2017-12-07 15:20:00,45.35,45.4,45.35,45.38,256549.0,37.7157,37.7573,37.7157,37.7407,256549.0
2017-12-07 15:25:00,45.38,45.4,45.38,45.38,140759.0,37.7407,37.7573,37.7407,37.7407,140759.0
2017-12-07 15:30:00,45.39,45.39,45.36,45.38,262510.0,37.749,37.749,37.7241,37.7407,262510.0
2017-12-07 15:35:00,45.39,45.39,45.38,45.39,129478.0,37.749,37.749,37.7407,37.749,129478.0
2017-12-07 15:40:00,45.39,45.4,45.37,45.38,805596.0,37.749,37.7573,37.7324,37.7407,805596.0
2017-12-07 15:45:00,45.38,45.39,45.36,45.39,553010.0,37.7407,37.749,37.7241,37.749,553010.0
2017-12-07 15:50:00,45.38,45.42,45.38,45.41,868143.0,37.7407,37.7739,37.7407,37.7656,868143.0
2017-12-07 15:55:00,45.41,45.42,45.38,45.41,1913132.0,37.7656,37.7739,37.7407,37.7656,1913132.0
2017-12-08 09:30:00,45.91,46.0,45.91,45.97,1491954.0,38.1815,38.2563,38.1815,38.2314,1491954.0
2017-12-08 09:35:00,45.97,46.0,45.94,45.95,1094960.0,38.2314,38.2563,38.2064,38.2147,1094960.0
2017-12-08 09:40:00,45.95,45.96,45.91,45.91,659181.0,38.2147,38.223,38.1815,38.1815,659181.0
2017-12-08 09:45:00,45.91,45.91,45.86,45.86,526932.0,38.1815,38.1815,38.1399,38.1399,526932.0
2017-12-08 09:50:00,45.86,45.88,45.84,45.87,624050.0,38.1399,38.1565,38.1232,38.1482,624050.0
2017-12-08 09:55:00,45.88,45.9,45.86,45.88,642577.0,38.1565,38.1731,38.1399,38.1565,642577.0
2017-12-08 10:00:00,45.88,45.89,45.81,45.82,1533604.0,38.1565,38.1648,38.0983,38.1066,1533604.0
2017-12-08 10:05:00,45.82,45.84,45.8,45.81,1218128.0,38.1066,38.1232,38.09,38.0983,1218128.0
2017-12-08 10:10:00,45.81,45.81,45.76,45.78,336362.0,38.0983,38.0983,38.0567,38.0733,336362.0
2017-12-08 10:15:00,45.78,45.79,45.74,45.78,327432.0,38.0733,38.0817,38.0401,38.0733,327432.0
2017-12-08 10:20:00,45.78,45.78,45.75,45.76,139674.0,38.0733,38.0733,38.0484,38.0567,139674.0
2017-12-08 10:25:00,45.76,45.79,45.75,45.77,261709.0,38.0567,38.0817,38.0484,38.065,261709.0
2017-12-08 10:30:00,45.77,45.79,45.75,45.79,543105.0,38.065,38.0817,38.0484,38.0817,543105.0
2017-12-08 10:35:00,45.79,45.8,45.77,45.78,325697.0,38.0817,38.09,38.065,38.0733,325697.0
2017-12-08 10:40:00,45.77,45.79,45.76,45.77,151952.0,38.065,38.0817,38.0567,38.065,151952.0
2017-12-08 10:45:00,45.77,45.78,45.74,45.76,337022.0,38.065,38.0733,38.0401,38.0567,337022.0
2017-12-08 10:50:00,45.76,45.77,45.74,45.77,120205.0,38.0567,38.065,38.0401,38.065,120205.0
2017-12-08 10:55:00,45.77,45.78,45.75,45.78,236111.0,38.065,38.0733,38.0484,38.0733,236111.0
2017-12-08 11:00:00,45.78,45.82,45.78,45.82,528255.0,38.0733,38.1066,38.0733,38.1066,528255.0
2017-12-08 11:05:00,45.82,45.84,45.81,45.84,311684.0,38.1066,38.1232,38.0983,38.1232,311684.0
2017-12-08 11:10:00,45.83,45.83,45.81,45.82,91721.0,38.1149,38.1149,38.0983,38.1066,91721.0
2017-12-08 11:15:00,45.82,45.84,45.81,45.84,152282.0,38.1066,38.1232,38.0983,38.1232,152282.0
2017-12-08 11:20:00,45.84,45.86,45.83,45.86,405694.0,38.1232,38.1399,38.1149,38.1399,405694.0
2017-12-08 11:25:00,45.86,45.86,45.8,45.82,719547.0,38.1399,38.1399,38.09,38.1066,719547.0
2017-12-08 11:30:00,45.82,45.82,45.79,45.79,359280.0,38.1066,38.1066,38.0817,38.0817,359280.0
2017-12-08 11:35:00,45.79,45.82,45.78,45.81,490632.0,38.0817,38.1066,38.0733,38.0983,490632.0
2017-12-08 11:40:00,45.82,45.85,45.81,45.84,502260.0,38.1066,38.1316,38.0983,38.1232,502260.0
2017-12-08 11:45:00,45.84,45.88,45.84,45.88,307436.0,38.1232,38.1565,38.1232,38.1565,307436.0
2017-12-08 11:50:00,45.88,45.88,45.86,45.87,160049.0,38.1565,38.1565,38.1399,38.1482,160049.0
2017-12-08 11:55:00,45.86,45.87,45.85,45.86,409040.0,38.1399,38.1482,38.1316,38.1399,409040.0
2017-12-08 12:00:00,45.86,45.88,45.85,45.88,92330.0,38.1399,38.1565,38.1316,38.1565,92330.0
2017-12-08 12:05:00,45.88,45.89,45.87,45.89,220857.0,38.1565,38.1648,38.1482,38.1648,220857.0
2017-12-08 12:10:00,45.89,45.9,45.88,45.9,187877.0,38.1648,38.1731,38.1565,38.1731,187877.0
2017-12-08 12:15:00,45.9,45.92,45.89,45.91,150410.0,38.1731,38.1898,38.1648,38.1815,150410.0
2017-12-08 12:20:00,45.92,45.92,45.9,45.91,153934.0,38.1898,38.1898,38.1731,38.1815,153934.0
2017-12-08 12:25:00,45.91,45.94,45.9,45.93,127591.0,38.1815,38.2064,38.1731,38.1981,127591.0
2017-12-08 12:30:00,45.93,45.94,45.91,45.91,1478241.0,38.1981,38.2064,38.1815,38.1815,1478241.0
2017-12-08 12:35:00,45.92,45.93,45.91,45.92,179710.0,38.1898,38.1981,38.1815,38.1898,179710.0
2017-12-08 12:40:00,45.92,45.93,45.91,45.93,195998.0,38.1898,38.1981,38.1815,38.1981,195998.0
2017-12-08 12:45:00,45.93,45.93,45.91,45.92,341730.0,38.1981,38.1981,38.1815,38.1898,341730.0
2017-12-08 12:50:00,45.92,45.92,45.9,45.91,141884.0,38.1898,38.1898,38.1731,38.1815,141884.0
2017-12-08 12:55:00,45.91,45.91,45.88,45.89,359460.0,38.1815,38.1815,38.1565,38.1648,359460.0
2017-12-08 13:00:00,45.89,45.91,45.88,45.91,231267.0,38.1648,38.1815,38.1565,38.1815,231267.0
2017-12-08 13:05:00,45.91,45.91,45.9,45.91,76084.0,38.1815,38.1815,38.1731,38.1815,76084.0
2017-12-08 13:10:00,45.91,45.93,45.91,45.92,203928.0,38.1815,38.1981,38.1815,38.1898,203928.0
2017-12-08 13:15:00,45.91,45.94,45.91,45.93,251428.0,38.1815,38.2064,38.1815,38.1981,251428.0
2017-12-08 13:20:00,45.93,45.94,45.91,45.93,94861.0,38.1981,38.2064,38.1815,38.1981,94861.0
2017-12-08 13:25:00,45.93,45.93,45.91,45.91,153797.0,38.1981,38.1981,38.1815,38.1815,153797.0
2017-12-08 13:30:00,45.92,45.92,45.91,45.92,39511.0,38.1898,38.1898,38.1815,38.1898,39511.0
2017-12-08 13:35:00,45.92,45.95,45.91,45.95,264595.0,38.1898,38.2147,38.1815,38.2147,264595.0
2017-12-08 13:40:00,45.94,45.95,45.94,45.95,31689.0,38.2064,38.2147,38.2064,38.2147,31689.0
2017-12-08 13:45:00,45.95,45.95,45.93,45.93,172353.0,38.2147,38.2147,38.1981,38.1981,172353.0
2017-12-08 13:50:00,45.94,45.95,45.92,45.95,334524.0,38.2064,38.2147,38.1898,38.2147,334524.0
2017-12-08 13:55:00,45.95,45.95,45.94,45.95,119778.0,38.2147,38.2147,38.2064,38.2147,119778.0
2017-12-08 14:00:00,45.95,45.95,45.93,45.94,202296.0,38.2147,38.2147,38.1981,38.2064,202296.0
2017-12-08 14:05:00,45.94,45.94,45.93,45.94,216332.0,38.2064,38.2064,38.1981,38.2064,216332.0
2017-12-08 14:10:00,45.94,45.94,45.9,45.91,188930.0,38.2064,38.2064,38.1731,38.1815,188930.0
2017-12-08 14:15:00,45.91,45.91,45.88,45.89,354217.0,38.1815,38.1815,38.1565,38.1648,354217.0
2017-12-08 14:20:00,45.89,45.89,45.86,45.87,325708.0,38.1648,38.1648,38.1399,38.1482,325708.0
2017-12-08 14:25:00,45.87,45.92,45.87,45.91,1408203.0,38.1482,38.1898,38.1482,38.1815,1408203.0
2017-12-08 14:30:00,45.91,45.91,45.89,45.91,406308.0,38.1815,38.1815,38.1648,38.1815,406308.0
2017-12-08 14:35:00,45.9,45.92,45.9,45.91,262121.0,38.1731,38.1898,38.1731,38.1815,262121.0
2017-12-08 14:40:00,45.91,45.92,45.89,45.9,1084135.0,38.1815,38.1898,38.1648,38.1731,1084135.0
2017-12-08 14:45:00,45.9,45.9,45.86,45.87,832014.0,38.1731,38.1731,38.1399,38.1482,832014.0
2017-12-08 14:50:00,45.87,45.88,45.86,45.88,117578.0,38.1482,38.1565,38.1399,38.1565,117578.0
2017-12-08 14:55:00,45.88,45.89,45.87,45.89,445721.0,38.1565,38.1648,38.1482,38.1648,445721.0
2017-12-08 15:00:00,45.89,45.91,45.88,45.89,197223.0,38.1648,38.1815,38.1565,38.1648,197223.0
2017-12-08 15:05:00,45.89,45.89,45.87,45.89,237425.0,38.1648,38.1648,38.1482,38.1648,237425.0
2017-12-08 15:10:00,45.89,45.89,45.88,45.89,129838.0,38.1648,38.1648,38.1565,38.1648,129838.0
2017-12-08 15:15:00,45.88,45.89,45.87,45.87,256288.0,38.1565,38.1648,38.1482,38.1482,256288.0
2017-12-08 15:20:00,45.88,45.9,45.87,45.89,124971.0,38.1565,38.1731,38.1482,38.1648,124971.0
2017-12-08 15:25:00,45.9,45.9,45.88,45.9,183923.0,38.1731,38.1731,38.1565,38.1731,183923.0
2017-12-08 15:30:00,45.9,45.9,45.88,45.89,176546.0,38.1731,38.1731,38.1565,38.1648,176546.0
2017-12-08 15:35:00,45.89,45.89,45.86,45.86,384950.0,38.1648,38.1648,38.1399,38.1399,384950.0
2017-12-08 15:40:00,45.86,45.87,45.86,45.87,276076.0,38.1399,38.1482,38.1399,38.1482,276076.0
2017-12-08 15:45:00,45.87,45.87,45.85,45.86,256904.0,38.1482,38.1482,38.1316,38.1399,256904.0
2017-12-08 15:50:00,45.85,45.91,45.85,45.9,1077372.0,38.1316,38.1815,38.1316,38.1731,1077372.0
2017-12-08 15:55:00,45.9,45.95,45.89,45.94,4136237.0,38.1731,38.2147,38.1648,38.2064,4136237.0
2017-12-11 09:30:00,46.13,46.17,46.1,46.16,795505.0,38.3644,38.3977,38.3395,38.3894,795505.0
2017-12-11 09:35:00,46.16,46.19,46.12,46.19,602936.0,38.3894,38.4143,38.3561,38.4143,602936.0
2017-12-11 09:40:00,46.19,46.19,46.17,46.19,826769.0,38.4143,38.4143,38.3977,38.4143,826769.0
2017-12-11 09:45:00,46.2,46.2,46.15,46.16,385108.0,38.4226,38.4226,38.3811,38.3894,385108.0
2017-12-11 09:50:00,46.16,46.2,46.15,46.18,565037.0,38.3894,38.4226,38.3811,38.406,565037.0
2017-12-11 09:55:00,46.19,46.24,46.18,46.24,602282.0,38.4143,38.4559,38.406,38.4559,602282.0
2017-12-11 10:00:00,46.23,46.25,46.21,46.23,831210.0,38.4476,38.4642,38.431,38.4476,831210.0
2017-12-11 10:05:00,46.23,46.25,46.22,46.24,541692.0,38.4476,38.4642,38.4393,38.4559,541692.0
2017-12-11 10:10:00,46.25,46.26,46.24,46.25,462356.0,38.4642,38.4725,38.4559,38.4642,462356.0
2017-12-11 10:15:00,46.26,46.26,46.21,46.22,485347.0,38.4725,38.4725,38.431,38.4393,485347.0
2017-12-11 10:20:00,46.22,46.23,46.18,46.2,273157.0,38.4393,38.4476,38.406,38.4226,273157.0
2017-12-11 10:25:00,46.19,46.21,46.18,46.19,530622.0,38.4143,38.431,38.406,38.4143,530622.0
2017-12-11 10:30:00,46.19,46.22,46.18,46.22,159697.0,38.4143,38.4393,38.406,38.4393,159697.0
2017-12-11 10:35:00,46.22,46.23,46.2,46.21,388361.0,38.4393,38.4476,38.4226,38.431,388361.0
2017-12-11 10:40:00,46.22,46.23,46.21,46.22,351950.0,38.4393,38.4476,38.431,38.4393,351950.0
2017-12-11 10:45:00,46.22,46.22,46.2,46.21,242303.0,38.4393,38.4393,38.4226,38.431,242303.0
2017-12-11 10:50:00,46.2,46.23,46.2,46.22,600918.0,38.4226,38.4476,38.4226,38.4393,600918.0
2017-12-11 10:55:00,46.22,46.22,46.17,46.19,340646.0,38.4393,38.4393,38.3977,38.4143,340646.0
2017-12-11 11:00:00,46.18,46.2,46.16,46.18,341556.0,38.406,38.4226,38.3894,38.406,341556.0
2017-12-11 11:05:00,46.18,46.2,46.16,46.18,454420.0,38.406,38.4226,38.3894,38.406,454420.0
2017-12-11 11:10:00,46.17,46.2,46.17,46.19,216677.0,38.3977,38.4226,38.3977,38.4143,216677.0
2017-12-11 11:15:00,46.19,46.19,46.16,46.18,931888.0,38.4143,38.4143,38.3894,38.406,931888.0
2017-12-11 11:20:00,46.18,46.19,46.16,46.19,420144.0,38.406,38.4143,38.3894,38.4143,420144.0
2017-12-11 11:25:00,46.19,46.2,46.17,46.17,516903.0,38.4143,38.4226,38.3977,38.3977,516903.0
2017-12-11 11:30:00,46.17,46.19,46.16,46.18,332650.0,38.3977,38.4143,38.3894,38.406,332650.0
2017-12-11 11:35:00,46.18,46.19,46.17,46.18,231833.0,38.406,38.4143,38.3977,38.406,231833.0
2017-12-11 11:40:00,46.18,46.19,46.16,46.17,370632.0,38.406,38.4143,38.3894,38.3977,370632.0
2017-12-11 11:45:00,46.17,46.19,46.16,46.18,365736.0,38.3977,38.4143,38.3894,38.406,365736.0
2017-12-11 11:50:00,46.18,46.22,46.17,46.22,199857.0,38.406,38.4393,38.3977,38.4393,199857.0
2017-12-11 11:55:00,46.22,46.23,46.2,46.22,299464.0,38.4393,38.4476,38.4226,38.4393,299464.0
2017-12-11 12:00:00,46.22,46.23,46.21,46.22,314517.0,38.4393,38.4476,38.431,38.4393,314517.0
2017-12-11 12:05:00,46.22,46.25,46.22,46.25,188676.0,38.4393,38.4642,38.4393,38.4642,188676.0
2017-12-11 12:10:00,46.25,46.25,46.23,46.24,302781.0,38.4642,38.4642,38.4476,38.4559,302781.0
2017-12-11 12:15:00,46.24,46.24,46.21,46.21,547418.0,38.4559,38.4559,38.431,38.431,547418.0
2017-12-11 12:20:00,46.21,46.21,46.18,46.2,268654.0,38.431,38.431,38.406,38.4226,268654.0
2017-12-11 12:25:00,46.19,46.22,46.19,46.2,304260.0,38.4143,38.4393,38.4143,38.4226,304260.0
2017-12-11 12:30:00,46.2,46.23,46.2,46.23,194063.0,38.4226,38.4476,38.4226,38.4476,194063.0
2017-12-11 12:35:00,46.22,46.24,46.21,46.22,202999.0,38.4393,38.4559,38.431,38.4393,202999.0
2017-12-11 12:40:00,46.21,46.23,46.21,46.23,254685.0,38.431,38.4476,38.431,38.4476,254685.0
2017-12-11 12:45:00,46.23,46.24,46.2,46.21,406273.0,38.4476,38.4559,38.4226,38.431,406273.0
2017-12-11 12:50:00,46.21,46.22,46.19,46.21,181721.0,38.431,38.4393,38.4143,38.431,181721.0
2017-12-11 12:55:00,46.21,46.23,46.2,46.23,120329.0,38.431,38.4476,38.4226,38.4476,120329.0
2017-12-11 13:00:00,46.23,46.24,46.21,46.22,177050.0,38.4476,38.4559,38.431,38.4393,177050.0
2017-12-11 13:05:00,46.21,46.23,46.2,46.21,401466.0,38.431,38.4476,38.4226,38.431,401466.0
2017-12-11 13:10:00,46.21,46.22,46.2,46.2,82344.0,38.431,38.4393,38.4226,38.4226,82344.0
2017-12-11 13:15:00,46.2,46.21,46.19,46.21,373470.0,38.4226,38.431,38.4143,38.431,373470.0
2017-12-11 13:20:00,46.2,46.21,46.17,46.19,294525.0,38.4226,38.431,38.3977,38.4143,294525.0
2017-12-11 13:25:00,46.18,46.19,46.16,46.16,108709.0,38.406,38.4143,38.3894,38.3894,108709.0
2017-12-11 13:30:00,46.16,46.18,46.16,46.17,362929.0,38.3894,38.406,38.3894,38.3977,362929.0
2017-12-11 13:35:00,46.18,46.19,46.16,46.17,305192.0,38.406,38.4143,38.3894,38.3977,305192.0
2017-12-11 13:40:00,46.17,46.18,46.16,46.18,73533.0,38.3977,38.406,38.3894,38.406,73533.0
2017-12-11 13:45:00,46.18,46.18,46.17,46.18,21792.0,38.406,38.406,38.3977,38.406,21792.0
2017-12-11 13:50:00,46.18,46.19,46.17,46.19,284485.0,38.406,38.4143,38.3977,38.4143,284485.0
2017-12-11 13:55:00,46.19,46.2,46.18,46.19,286132.0,38.4143,38.4226,38.406,38.4143,286132.0
2017-12-11 14:00:00,46.19,46.19,46.16,46.16,283007.0,38.4143,38.4143,38.3894,38.3894,283007.0
2017-12-11 14:05:00,46.16,46.17,46.15,46.17,169956.0,38.3894,38.3977,38.3811,38.3977,169956.0
2017-12-11 14:10:00,46.16,46.2,46.16,46.2,713737.0,38.3894,38.4226,38.3894,38.4226,713737.0
2017-12-11 14:15:00,46.2,46.2,46.18,46.19,133461.0,38.4226,38.4226,38.406,38.4143,133461.0
2017-12-11 14:20:00,46.18,46.2,46.18,46.2,149204.0,38.406,38.4226,38.406,38.4226,149204.0
2017-12-11 14:25:00,46.2,46.2,46.17,46.19,174230.0,38.4226,38.4226,38.3977,38.4143,174230.0
2017-12-11 14:30:00,46.18,46.19,46.17,46.17,82156.0,38.406,38.4143,38.3977,38.3977,82156.0
2017-12-11 14:35:00,46.18,46.18,46.15,46.17,289579.0,38.406,38.406,38.3811,38.3977,289579.0
2017-12-11 14:40:00,46.17,46.19,46.16,46.18,256668.0,38.3977,38.4143,38.3894,38.406,256668.0
2017-12-11 14:45:00,46.18,46.18,46.15,46.15,137145.0,38.406,38.406,38.3811,38.3811,137145.0
2017-12-11 14:50:00,46.15,46.17,46.15,46.16,69646.0,38.3811,38.3977,38.3811,38.3894,69646.0
2017-12-11 14:55:00,46.16,46.2,46.16,46.2,93878.0,38.3894,38.4226,38.3894,38.4226,93878.0
2017-12-11 15:00:00,46.19,46.2,46.17,46.17,190498.0,38.4143,38.4226,38.3977,38.3977,190498.0
2017-12-11 15:05:00,46.18,46.2,46.17,46.19,312025.0,38.406,38.4226,38.3977,38.4143,312025.0
2017-12-11 15:10:00,46.19,46.2,46.18,46.2,119083.0,38.4143,38.4226,38.406,38.4226,119083.0
2017-12-11 15:15:00,46.2,46.21,46.18,46.19,626324.0,38.4226,38.431,38.406,38.4143,626324.0
2017-12-11 15:20:00,46.19,46.2,46.18,46.2,249351.0,38.4143,38.4226,38.406,38.4226,249351.0
2017-12-11 15:25:00,46.2,46.2,46.18,46.2,290404.0,38.4226,38.4226,38.406,38.4226,290404.0
2017-12-11 15:30:00,46.2,46.21,46.18,46.21,302078.0,38.4226,38.431,38.406,38.431,302078.0
2017-12-11 15:35:00,46.21,46.21,46.19,46.19,365398.0,38.431,38.431,38.4143,38.4143,365398.0
2017-12-11 15:40:00,46.2,46.2,46.19,46.2,411070.0,38.4226,38.4226,38.4143,38.4226,411070.0
2017-12-11 15:45:00,46.2,46.23,46.19,46.22,1265688.0,38.4226,38.4476,38.4143,38.4393,1265688.0
2017-12-11 15:50:00,46.22,46.23,46.2,46.22,1292497.0,38.4393,38.4476,38.4226,38.4393,1292497.0
2017-12-11 15:55:00,46.22,46.22,46.16,46.17,2989437.0,38.4393,38.4393,38.3894,38.3977,2989437.0
2017-12-12 09:30:00,45.76,45.77,45.7,45.73,3453625.0,38.0567,38.065,38.0068,38.0318,3453625.0
2017-12-12 09:35:00,45.74,45.74,45.68,45.72,1284314.0,38.0401,38.0401,37.9902,38.0234,1284314.0
2017-12-12 09:40:00,45.71,45.73,45.7,45.72,523804.0,38.0151,38.0318,38.0068,38.0234,523804.0
2017-12-12 09:45:00,45.72,45.74,45.7,45.71,702638.0,38.0234,38.0401,38.0068,38.0151,702638.0
2017-12-12 09:50:00,45.71,45.73,45.7,45.72,347226.0,38.0151,38.0318,38.0068,38.0234,347226.0
2017-12-12 09:55:00,45.71,45.77,45.71,45.77,460581.0,38.0151,38.065,38.0151,38.065,460581.0
2017-12-12 10:00:00,45.77,45.8,45.76,45.78,396123.0,38.065,38.09,38.0567,38.0733,396123.0
2017-12-12 10:05:00,45.78,45.79,45.76,45.78,452464.0,38.0733,38.0817,38.0567,38.0733,452464.0
2017-12-12 10:10:00,45.78,45.78,45.74,45.76,487676.0,38.0733,38.0733,38.0401,38.0567,487676.0
2017-12-12 10:15:00,45.76,45.77,45.72,45.76,357599.0,38.0567,38.065,38.0234,38.0567,357599.0
2017-12-12 10:20:00,45.76,45.78,45.75,45.75,648769.0,38.0567,38.0733,38.0484,38.0484,648769.0
2017-12-12 10:25:00,45.75,45.75,45.69,45.7,481320.0,38.0484,38.0484,37.9985,38.0068,481320.0
2017-12-12 10:30:00,45.7,45.72,45.68,45.7,390532.0,38.0068,38.0234,37.9902,38.0068,390532.0
2017-12-12 10:35:00,45.7,45.71,45.67,45.69,469041.0,38.0068,38.0151,37.9819,37.9985,469041.0
2017-12-12 10:40:00,45.69,45.7,45.66,45.66,257470.0,37.9985,38.0068,37.9735,37.9735,257470.0
2017-12-12 10:45:00,45.66,45.7,45.66,45.69,728362.0,37.9735,38.0068,37.9735,37.9985,728362.0
2017-12-12 10:50:00,45.7,45.73,45.69,45.73,259331.0,38.0068,38.0318,37.9985,38.0318,259331.0
2017-12-12 10:55:00,45.73,45.74,45.7,45.72,724936.0,38.0318,38.0401,38.0068,38.0234,724936.0
2017-12-12 11:00:00,45.71,45.72,45.69,45.71,591715.0,38.0151,38.0234,37.9985,38.0151,591715.0
2017-12-12 11:05:00,45.71,45.73,45.7,45.71,502416.0,38.0151,38.0318,38.0068,38.0151,502416.0
2017-12-12 11:10:00,45.71,45.73,45.71,45.73,384577.0,38.0151,38.0318,38.0151,38.0318,384577.0
2017-12-12 11:15:00,45.73,45.73,45.7,45.72,333926.0,38.0318,38.0318,38.0068,38.0234,333926.0
2017-12-12 11:20:00,45.72,45.72,45.69,45.71,301300.0,38.0234,38.0234,37.9985,38.0151,301300.0
2017-12-12 11:25:00,45.71,45.75,45.71,45.75,334956.0,38.0151,38.0484,38.0151,38.0484,334956.0
2017-12-12 11:30:00,45.75,45.77,45.75,45.76,432743.0,38.0484,38.065,38.0484,38.0567,432743.0
2017-12-12 11:35:00,45.75,45.76,45.73,45.75,560106.0,38.0484,38.0567,38.0318,38.0484,560106.0
2017-12-12 11:40:00,45.75,45.76,45.73,45.75,456000.0,38.0484,38.0567,38.0318,38.0484,456000.0
2017-12-12 11:45:00,45.75,45.75,45.72,45.73,278363.0,38.0484,38.0484,38.0234,38.0318,278363.0
2017-12-12 11:50:00,45.73,45.73,45.69,45.72,348988.0,38.0318,38.0318,37.9985,38.0234,348988.0
2017-12-12 11:55:00,45.72,45.74,45.71,45.74,248507.0,38.0234,38.0401,38.0151,38.0401,248507.0
2017-12-12 12:00:00,45.73,45.75,45.72,45.74,289289.0,38.0318,38.0484,38.0234,38.0401,289289.0
2017-12-12 12:05:00,45.74,45.75,45.72,45.74,307294.0,38.0401,38.0484,38.0234,38.0401,307294.0
2017-12-12 12:10:00,45.73,45.76,45.73,45.76,274372.0,38.0318,38.0567,38.0318,38.0567,274372.0
2017-12-12 12:15:00,45.76,45.77,45.75,45.76,516088.0,38.0567,38.065,38.0484,38.0567,516088.0
2017-12-12 12:20:00,45.76,45.76,45.74,45.76,214592.0,38.0567,38.0567,38.0401,38.0567,214592.0
2017-12-12 12:25:00,45.76,45.78,45.72,45.75,1315358.0,38.0567,38.0733,38.0234,38.0484,1315358.0
2017-12-12 12:30:00,45.76,45.76,45.71,45.72,375964.0,38.0567,38.0567,38.0151,38.0234,375964.0
2017-12-12 12:35:00,45.71,45.72,45.67,45.67,347669.0,38.0151,38.0234,37.9819,37.9819,347669.0
2017-12-12 12:40:00,45.67,45.69,45.67,45.68,245417.0,37.9819,37.9985,37.9819,37.9902,245417.0
2017-12-12 12:45:00,45.67,45.7,45.66,45.67,449674.0,37.9819,38.0068,37.9735,37.9819,449674.0
2017-12-12 12:50:00,45.66,45.7,45.66,45.7,166529.0,37.9735,38.0068,37.9735,38.0068,166529.0
2017-12-12 12:55:00,45.7,45.71,45.69,45.71,283402.0,38.0068,38.0151,37.9985,38.0151,283402.0
2017-12-12 13:00:00,45.71,45.73,45.69,45.71,259671.0,38.0151,38.0318,37.9985,38.0151,259671.0
2017-12-12 13:05:00,45.7,45.72,45.69,45.71,419293.0,38.0068,38.0234,37.9985,38.0151,419293.0
2017-12-12 13:10:00,45.71,45.74,45.7,45.73,196030.0,38.0151,38.0401,38.0068,38.0318,196030.0
2017-12-12 13:15:00,45.73,45.76,45.72,45.74,354029.0,38.0318,38.0567,38.0234,38.0401,354029.0
2017-12-12 13:20:00,45.75,45.76,45.74,45.75,211584.0,38.0484,38.0567,38.0401,38.0484,211584.0
2017-12-12 13:25:00,45.75,45.75,45.72,45.73,272296.0,38.0484,38.0484,38.0234,38.0318,272296.0
2017-12-12 13:30:00,45.73,45.74,45.71,45.71,177307.0,38.0318,38.0401,38.0151,38.0151,177307.0
2017-12-12 13:35:00,45.72,45.74,45.72,45.73,114939.0,38.0234,38.0401,38.0234,38.0318,114939.0
2017-12-12 13:40:00,45.73,45.74,45.71,45.72,234408.0,38.0318,38.0401,38.0151,38.0234,234408.0
2017-12-12 13:45:00,45.72,45.72,45.7,45.71,331729.0,38.0234,38.0234,38.0068,38.0151,331729.0
2017-12-12 13:50:00,45.71,45.72,45.7,45.7,202948.0,38.0151,38.0234,38.0068,38.0068,202948.0
2017-12-12 13:55:00,45.71,45.72,45.7,45.71,203486.0,38.0151,38.0234,38.0068,38.0151,203486.0
2017-12-12 14:00:00,45.7,45.72,45.69,45.71,218670.0,38.0068,38.0234,37.9985,38.0151,218670.0
2017-12-12 14:05:00,45.72,45.74,45.71,45.73,336650.0,38.0234,38.0401,38.0151,38.0318,336650.0
2017-12-12 14:10:00,45.73,45.74,45.72,45.74,79038.0,38.0318,38.0401,38.0234,38.0401,79038.0
2017-12-12 14:15:00,45.74,45.75,45.72,45.75,209454.0,38.0401,38.0484,38.0234,38.0484,209454.0
2017-12-12 14:20:00,45.75,45.76,45.74,45.75,81511.0,38.0484,38.0567,38.0401,38.0484,81511.0
2017-12-12 14:25:00,45.75,45.76,45.74,45.76,90577.0,38.0484,38.0567,38.0401,38.0567,90577.0
2017-12-12 14:30:00,45.76,45.77,45.75,45.77,83348.0,38.0567,38.065,38.0484,38.065,83348.0
2017-12-12 14:35:00,45.77,45.81,45.76,45.8,216075.0,38.065,38.0983,38.0567,38.09,216075.0
2017-12-12 14:40:00,45.8,45.81,45.79,45.8,249190.0,38.09,38.0983,38.0817,38.09,249190.0
2017-12-12 14:45:00,45.8,45.82,45.78,45.82,395298.0,38.09,38.1066,38.0733,38.1066,395298.0
2017-12-12 14:50:00,45.82,45.85,45.81,45.84,236050.0,38.1066,38.1316,38.0983,38.1232,236050.0
2017-12-12 14:55:00,45.85,45.86,45.83,45.84,305207.0,38.1316,38.1399,38.1149,38.1232,305207.0
2017-12-12 15:00:00,45.84,45.86,45.84,45.86,256444.0,38.1232,38.1399,38.1232,38.1399,256444.0
2017-12-12 15:05:00,45.86,45.91,45.85,45.88,664312.0,38.1399,38.1815,38.1316,38.1565,664312.0
2017-12-12 15:10:00,45.87,45.89,45.85,45.89,321711.0,38.1482,38.1648,38.1316,38.1648,321711.0
2017-12-12 15:15:00,45.88,45.89,45.86,45.87,378903.0,38.1565,38.1648,38.1399,38.1482,378903.0
2017-12-12 15:20:00,45.86,45.89,45.85,45.89,163450.0,38.1399,38.1648,38.1316,38.1648,163450.0
2017-12-12 15:25:00,45.88,45.93,45.87,45.93,389620.0,38.1565,38.1981,38.1482,38.1981,389620.0
2017-12-12 15:30:00,45.93,45.96,45.9,45.9,826569.0,38.1981,38.223,38.1731,38.1731,826569.0
2017-12-12 15:35:00,45.9,45.91,45.88,45.9,495281.0,38.1731,38.1815,38.1565,38.1731,495281.0
2017-12-12 15:40:00,45.89,45.9,45.87,45.88,813518.0,38.1648,38.1731,38.1482,38.1565,813518.0
2017-12-12 15:45:00,45.88,45.91,45.87,45.9,795540.0,38.1565,38.1815,38.1482,38.1731,795540.0
2017-12-12 15:50:00,45.89,45.9,45.86,45.88,1208206.0,38.1648,38.1731,38.1399,38.1565,1208206.0
2017-12-12 15:55:00,45.88,45.9,45.85,45.87,3043852.0,38.1565,38.1731,38.1316,38.1482,3043852.0
2017-12-13 09:30:00,46.15,46.3,46.14,46.28,5038172.0,38.3811,38.5058,38.3727,38.4892,5038172.0
2017-12-13 09:35:00,46.28,46.3,46.26,46.28,1904793.0,38.4892,38.5058,38.4725,38.4892,1904793.0
2017-12-13 09:40:00,46.27,46.29,46.22,46.22,436278.0,38.4809,38.4975,38.4393,38.4393,436278.0
2017-12-13 09:45:00,46.22,46.25,46.2,46.24,1200660.0,38.4393,38.4642,38.4226,38.4559,1200660.0
2017-12-13 09:50:00,46.24,46.24,46.21,46.23,547087.0,38.4559,38.4559,38.431,38.4476,547087.0
2017-12-13 09:55:00,46.22,46.25,46.21,46.24,862550.0,38.4393,38.4642,38.431,38.4559,862550.0
2017-12-13 10:00:00,46.23,46.25,46.22,46.25,651996.0,38.4476,38.4642,38.4393,38.4642,651996.0
2017-12-13 10:05:00,46.24,46.25,46.2,46.21,549529.0,38.4559,38.4642,38.4226,38.431,549529.0
2017-12-13 10:10:00,46.21,46.23,46.2,46.22,308189.0,38.431,38.4476,38.4226,38.4393,308189.0
2017-12-13 10:15:00,46.22,46.25,46.2,46.22,613227.0,38.4393,38.4642,38.4226,38.4393,613227.0
2017-12-13 10:20:00,46.23,46.25,46.21,46.23,394207.0,38.4476,38.4642,38.431,38.4476,394207.0
2017-12-13 10:25:00,46.23,46.26,46.22,46.25,717289.0,38.4476,38.4725,38.4393,38.4642,717289.0
2017-12-13 10:30:00,46.25,46.26,46.21,46.25,749907.0,38.4642,38.4725,38.431,38.4642,749907.0
2017-12-13 10:35:00,46.25,46.28,46.25,46.26,596584.0,38.4642,38.4892,38.4642,38.4725,596584.0
2017-12-13 10:40:00,46.26,46.29,46.24,46.28,471433.0,38.4725,38.4975,38.4559,38.4892,471433.0
2017-12-13 10:45:00,46.28,46.32,46.27,46.32,429965.0,38.4892,38.5224,38.4809,38.5224,429965.0
2017-12-13 10:50:00,46.32,46.35,46.3,46.34,649558.0,38.5224,38.5474,38.5058,38.5391,649558.0
2017-12-13 10:55:00,46.34,46.35,46.33,46.35,504263.0,38.5391,38.5474,38.5308,38.5474,504263.0
2017-12-13 11:00:00,46.35,46.36,46.33,46.33,521100.0,38.5474,38.5557,38.5308,38.5308,521100.0
2017-12-13 11:05:00,46.33,46.36,46.32,46.36,461016.0,38.5308,38.5557,38.5224,38.5557,461016.0
2017-12-13 11:10:00,46.35,46.36,46.32,46.34,589579.0,38.5474,38.5557,38.5224,38.5391,589579.0
2017-12-13 11:15:00,46.34,46.34,46.31,46.33,389364.0,38.5391,38.5391,38.5141,38.5308,389364.0
2017-12-13 11:20:00,46.33,46.35,46.33,46.34,235251.0,38.5308,38.5474,38.5308,38.5391,235251.0
2017-12-13 11:25:00,46.34,46.35,46.21,46.21,3666038.0,38.5391,38.5474,38.431,38.431,3666038.0
2017-12-13 11:30:00,46.22,46.29,46.21,46.28,1800991.0,38.4393,38.4975,38.431,38.4892,1800991.0
2017-12-13 11:35:00,46.28,46.3,46.27,46.3,395791.0,38.4892,38.5058,38.4809,38.5058,395791.0
2017-12-13 11:40:00,46.3,46.31,46.28,46.3,263631.0,38.5058,38.5141,38.4892,38.5058,263631.0
2017-12-13 11:45:00,46.3,46.31,46.28,46.29,514216.0,38.5058,38.5141,38.4892,38.4975,514216.0
2017-12-13 11:50:00,46.29,46.32,46.26,46.32,378818.0,38.4975,38.5224,38.4725,38.5224,378818.0
2017-12-13 11:55:00,46.32,46.32,46.28,46.29,345423.0,38.5224,38.5224,38.4892,38.4975,345423.0
2017-12-13 12:00:00,46.28,46.29,46.23,46.24,420973.0,38.4892,38.4975,38.4476,38.4559,420973.0
2017-12-13 12:05:00,46.23,46.26,46.22,46.23,498725.0,38.4476,38.4725,38.4393,38.4476,498725.0
2017-12-13 12:10:00,46.22,46.26,46.22,46.24,375176.0,38.4393,38.4725,38.4393,38.4559,375176.0
2017-12-13 12:15:00,46.24,46.27,46.23,46.27,145026.0,38.4559,38.4809,38.4476,38.4809,145026.0
2017-12-13 12:20:00,46.26,46.3,46.25,46.3,327770.0,38.4725,38.5058,38.4642,38.5058,327770.0
2017-12-13 12:25:00,46.29,46.3,46.26,46.27,264284.0,38.4975,38.5058,38.4725,38.4809,264284.0
2017-12-13 12:30:00,46.27,46.29,46.27,46.28,343968.0,38.4809,38.4975,38.4809,38.4892,343968.0
2017-12-13 12:35:00,46.28,46.29,46.23,46.23,444481.0,38.4892,38.4975,38.4476,38.4476,444481.0
2017-12-13 12:40:00,46.23,46.26,46.22,46.26,443164.0,38.4476,38.4725,38.4393,38.4725,443164.0
2017-12-13 12:45:00,46.26,46.27,46.23,46.26,250129.0,38.4725,38.4809,38.4476,38.4725,250129.0
2017-12-13 12:50:00,46.26,46.29,46.25,46.28,390137.0,38.4725,38.4975,38.4642,38.4892,390137.0
2017-12-13 12:55:00,46.28,46.29,46.27,46.29,154717.0,38.4892,38.4975,38.4809,38.4975,154717.0
2017-12-13 13:00:00,46.29,46.32,46.28,46.3,406031.0,38.4975,38.5224,38.4892,38.5058,406031.0
2017-12-13 13:05:00,46.3,46.31,46.28,46.29,299687.0,38.5058,38.5141,38.4892,38.4975,299687.0
2017-12-13 13:10:00,46.3,46.31,46.28,46.31,374429.0,38.5058,38.5141,38.4892,38.5141,374429.0
2017-12-13 13:15:00,46.3,46.31,46.27,46.3,632896.0,38.5058,38.5141,38.4809,38.5058,632896.0
2017-12-13 13:20:00,46.3,46.33,46.29,46.32,311228.0,38.5058,38.5308,38.4975,38.5224,311228.0
2017-12-13 13:25:00,46.32,46.33,46.3,46.3,176436.0,38.5224,38.5308,38.5058,38.5058,176436.0
2017-12-13 13:30:00,46.3,46.32,46.29,46.3,609362.0,38.5058,38.5224,38.4975,38.5058,609362.0
2017-12-13 13:35:00,46.3,46.32,46.29,46.31,292068.0,38.5058,38.5224,38.4975,38.5141,292068.0
2017-12-13 13:40:00,46.32,46.33,46.29,46.3,547686.0,38.5224,38.5308,38.4975,38.5058,547686.0
2017-12-13 13:45:00,46.3,46.32,46.3,46.32,127224.0,38.5058,38.5224,38.5058,38.5224,127224.0
2017-12-13 13:50:00,46.31,46.34,46.29,46.3,345958.0,38.5141,38.5391,38.4975,38.5058,345958.0
2017-12-13 13:55:00,46.29,46.32,46.26,46.31,919585.0,38.4975,38.5224,38.4725,38.5141,919585.0
2017-12-13 14:00:00,46.31,46.48,46.29,46.36,2456895.0,38.5141,38.6555,38.4975,38.5557,2456895.0
2017-12-13 14:05:00,46.36,46.37,46.32,46.36,370593.0,38.5557,38.564,38.5224,38.5557,370593.0
2017-12-13 14:10:00,46.35,46.36,46.31,46.35,477621.0,38.5474,38.5557,38.5141,38.5474,477621.0
2017-12-13 14:15:00,46.34,46.39,46.34,46.37,645607.0,38.5391,38.5807,38.5391,38.564,645607.0
2017-12-13 14:20:00,46.37,46.37,46.29,46.34,964204.0,38.564,38.564,38.4975,38.5391,964204.0
2017-12-13 14:25:00,46.34,46.37,46.33,46.37,376416.0,38.5391,38.564,38.5308,38.564,376416.0
2017-12-13 14:30:00,46.36,46.44,46.35,46.43,759158.0,38.5557,38.6222,38.5474,38.6139,759158.0
2017-12-13 14:35:00,46.42,46.43,46.39,46.41,397869.0,38.6056,38.6139,38.5807,38.5973,397869.0
2017-12-13 14:40:00,46.41,46.42,46.39,46.4,629464.0,38.5973,38.6056,38.5807,38.589,629464.0
2017-12-13 14:45:00,46.4,46.44,46.39,46.44,238453.0,38.589,38.6222,38.5807,38.6222,238453.0
2017-12-13 14:50:00,46.44,46.5,46.43,46.49,571496.0,38.6222,38.6721,38.6139,38.6638,571496.0
2017-12-13 14:55:00,46.5,46.55,46.48,46.55,806578.0,38.6721,38.7137,38.6555,38.7137,806578.0
2017-12-13 15:00:00,46.54,46.56,46.5,46.52,930276.0,38.7054,38.722,38.6721,38.6888,930276.0
2017-12-13 15:05:00,46.52,46.54,46.49,46.5,1366713.0,38.6888,38.7054,38.6638,38.6721,1366713.0
2017-12-13 15:10:00,46.5,46.52,46.46,46.48,596347.0,38.6721,38.6888,38.6389,38.6555,596347.0
2017-12-13 15:15:00,46.47,46.5,46.46,46.49,435178.0,38.6472,38.6721,38.6389,38.6638,435178.0
2017-12-13 15:20:00,46.5,46.52,46.49,46.49,656647.0,38.6721,38.6888,38.6638,38.6638,656647.0
2017-12-13 15:25:00,46.49,46.5,46.43,46.44,411996.0,38.6638,38.6721,38.6139,38.6222,411996.0
2017-12-13 15:30:00,46.44,46.46,46.43,46.46,771240.0,38.6222,38.6389,38.6139,38.6389,771240.0
2017-12-13 15:35:00,46.46,46.48,46.45,46.47,409125.0,38.6389,38.6555,38.6306,38.6472,409125.0
2017-12-13 15:40:00,46.46,46.47,46.45,46.45,585877.0,38.6389,38.6472,38.6306,38.6306,585877.0
2017-12-13 15:45:00,46.46,46.46,46.43,46.46,1850504.0,38.6389,38.6389,38.6139,38.6389,1850504.0
2017-12-13 15:50:00,46.45,46.46,46.39,46.41,2122475.0,38.6306,38.6389,38.5807,38.5973,2122475.0
2017-12-13 15:55:00,46.41,46.44,46.4,46.41,2625406.0,38.5973,38.6222,38.589,38.5973,2625406.0
2017-12-14 09:30:00,46.26,46.31,46.23,46.3,2864806.0,38.4725,38.5141,38.4476,38.5058,2864806.0
2017-12-14 09:35:00,46.31,46.32,46.25,46.28,993608.0,38.5141,38.5224,38.4642,38.4892,993608.0
2017-12-14 09:40:00,46.27,46.32,46.26,46.32,2201912.0,38.4809,38.5224,38.4725,38.5224,2201912.0
2017-12-14 09:45:00,46.32,46.34,46.28,46.29,656082.0,38.5224,38.5391,38.4892,38.4975,656082.0
2017-12-14 09:50:00,46.29,46.31,46.25,46.27,868627.0,38.4975,38.5141,38.4642,38.4809,868627.0
2017-12-14 09:55:00,46.27,46.32,46.27,46.3,960692.0,38.4809,38.5224,38.4809,38.5058,960692.0
2017-12-14 10:00:00,46.29,46.32,46.26,46.27,616801.0,38.4975,38.5224,38.4725,38.4809,616801.0
2017-12-14 10:05:00,46.26,46.29,46.25,46.28,826144.0,38.4725,38.4975,38.4642,38.4892,826144.0
2017-12-14 10:10:00,46.28,46.31,46.27,46.3,437444.0,38.4892,38.5141,38.4809,38.5058,437444.0
2017-12-14 10:15:00,46.3,46.31,46.26,46.27,553946.0,38.5058,38.5141,38.4725,38.4809,553946.0
2017-12-14 10:20:00,46.28,46.28,46.25,46.27,445117.0,38.4892,38.4892,38.4642,38.4809,445117.0
2017-12-14 10:25:00,46.28,46.31,46.27,46.28,407979.0,38.4892,38.5141,38.4809,38.4892,407979.0
2017-12-14 10:30:00,46.27,46.28,46.25,46.27,365084.0,38.4809,38.4892,38.4642,38.4809,365084.0
2017-12-14 10:35:00,46.28,46.31,46.27,46.31,392351.0,38.4892,38.5141,38.4809,38.5141,392351.0
2017-12-14 10:40:00,46.31,46.36,46.3,46.33,413670.0,38.5141,38.5557,38.5058,38.5308,413670.0
2017-12-14 10:45:00,46.33,46.35,46.32,46.34,230201.0,38.5308,38.5474,38.5224,38.5391,230201.0
2017-12-14 10:50:00,46.34,46.36,46.34,46.36,179931.0,38.5391,38.5557,38.5391,38.5557,179931.0
2017-12-14 10:55:00,46.36,46.38,46.35,46.36,557413.0,38.5557,38.5723,38.5474,38.5557,557413.0
2017-12-14 11:00:00,46.36,46.38,46.35,46.36,359858.0,38.5557,38.5723,38.5474,38.5557,359858.0
2017-12-14 11:05:00,46.35,46.37,46.32,46.32,538958.0,38.5474,38.564,38.5224,38.5224,538958.0
2017-12-14 11:10:00,46.32,46.34,46.25,46.26,728518.0,38.5224,38.5391,38.4642,38.4725,728518.0
2017-12-14 11:15:00,46.25,46.3,46.25,46.27,1035727.0,38.4642,38.5058,38.4642,38.4809,1035727.0
2017-12-14 11:20:00,46.26,46.27,46.24,46.26,945662.0,38.4725,38.4809,38.4559,38.4725,945662.0
2017-12-14 11:25:00,46.26,46.28,46.25,46.28,344425.0,38.4725,38.4892,38.4642,38.4892,344425.0
2017-12-14 11:30:00,46.27,46.29,46.25,46.28,269189.0,38.4809,38.4975,38.4642,38.4892,269189.0
2017-12-14 11:35:00,46.28,46.29,46.25,46.28,226399.0,38.4892,38.4975,38.4642,38.4892,226399.0
2017-12-14 11:40:00,46.28,46.29,46.27,46.28,110646.0,38.4892,38.4975,38.4809,38.4892,110646.0
2017-12-14 11:45:00,46.28,46.28,46.26,46.28,266213.0,38.4892,38.4892,38.4725,38.4892,266213.0
2017-12-14 11:50:00,46.27,46.28,46.25,46.25,389356.0,38.4809,38.4892,38.4642,38.4642,389356.0
2017-12-14 11:55:00,46.25,46.26,46.21,46.22,447915.0,38.4642,38.4725,38.431,38.4393,447915.0
2017-12-14 12:00:00,46.22,46.22,46.19,46.22,256669.0,38.4393,38.4393,38.4143,38.4393,256669.0
2017-12-14 12:05:00,46.21,46.22,46.21,46.21,369022.0,38.431,38.4393,38.431,38.431,369022.0
2017-12-14 12:10:00,46.22,46.23,46.19,46.2,358096.0,38.4393,38.4476,38.4143,38.4226,358096.0
2017-12-14 12:15:00,46.2,46.22,46.18,46.21,295795.0,38.4226,38.4393,38.406,38.431,295795.0
2017-12-14 12:20:00,46.21,46.22,46.2,46.21,257317.0,38.431,38.4393,38.4226,38.431,257317.0
2017-12-14 12:25:00,46.2,46.22,46.19,46.19,213548.0,38.4226,38.4393,38.4143,38.4143,213548.0
2017-12-14 12:30:00,46.2,46.24,46.18,46.23,438518.0,38.4226,38.4559,38.406,38.4476,438518.0
2017-12-14 12:35:00,46.23,46.23,46.2,46.23,232894.0,38.4476,38.4476,38.4226,38.4476,232894.0
2017-12-14 12:40:00,46.22,46.24,46.21,46.23,243706.0,38.4393,38.4559,38.431,38.4476,243706.0
2017-12-14 12:45:00,46.23,46.24,46.21,46.22,174179.0,38.4476,38.4559,38.431,38.4393,174179.0
2017-12-14 12:50:00,46.23,46.24,46.21,46.23,224185.0,38.4476,38.4559,38.431,38.4476,224185.0
2017-12-14 12:55:00,46.22,46.23,46.19,46.22,247113.0,38.4393,38.4476,38.4143,38.4393,247113.0
2017-12-14 13:00:00,46.22,46.22,46.18,46.21,357361.0,38.4393,38.4393,38.406,38.431,357361.0
2017-12-14 13:05:00,46.21,46.21,46.19,46.2,313897.0,38.431,38.431,38.4143,38.4226,313897.0
2017-12-14 13:10:00,46.2,46.22,46.19,46.22,341773.0,38.4226,38.4393,38.4143,38.4393,341773.0
2017-12-14 13:15:00,46.21,46.22,46.19,46.21,440694.0,38.431,38.4393,38.4143,38.431,440694.0
2017-12-14 13:20:00,46.2,46.22,46.2,46.21,159462.0,38.4226,38.4393,38.4226,38.431,159462.0
2017-12-14 13:25:00,46.21,46.24,46.2,46.22,350476.0,38.431,38.4559,38.4226,38.4393,350476.0
2017-12-14 13:30:00,46.23,46.23,46.2,46.22,201548.0,38.4476,38.4476,38.4226,38.4393,201548.0
2017-12-14 13:35:00,46.22,46.23,46.2,46.21,97000.0,38.4393,38.4476,38.4226,38.431,97000.0
2017-12-14 13:40:00,46.22,46.23,46.19,46.22,138598.0,38.4393,38.4476,38.4143,38.4393,138598.0
2017-12-14 13:45:00,46.22,46.24,46.21,46.24,227590.0,38.4393,38.4559,38.431,38.4559,227590.0
2017-12-14 13:50:00,46.23,46.24,46.19,46.2,96006.0,38.4476,38.4559,38.4143,38.4226,96006.0
2017-12-14 13:55:00,46.2,46.22,46.18,46.19,163038.0,38.4226,38.4393,38.406,38.4143,163038.0
2017-12-14 14:00:00,46.19,46.21,46.18,46.21,404568.0,38.4143,38.431,38.406,38.431,404568.0
2017-12-14 14:05:00,46.21,46.24,46.19,46.23,346854.0,38.431,38.4559,38.4143,38.4476,346854.0
2017-12-14 14:10:00,46.23,46.24,46.21,46.22,269872.0,38.4476,38.4559,38.431,38.4393,269872.0
2017-12-14 14:15:00,46.22,46.24,46.21,46.22,327660.0,38.4393,38.4559,38.431,38.4393,327660.0
2017-12-14 14:20:00,46.23,46.23,46.16,46.17,346768.0,38.4476,38.4476,38.3894,38.3977,346768.0
2017-12-14 14:25:00,46.17,46.19,46.13,46.14,365513.0,38.3977,38.4143,38.3644,38.3727,365513.0
2017-12-14 14:30:00,46.14,46.16,46.13,46.15,400392.0,38.3727,38.3894,38.3644,38.3811,400392.0
2017-12-14 14:35:00,46.15,46.15,46.13,46.14,152580.0,38.3811,38.3811,38.3644,38.3727,152580.0
2017-12-14 14:40:00,46.13,46.15,46.12,46.14,177740.0,38.3644,38.3811,38.3561,38.3727,177740.0
2017-12-14 14:45:00,46.14,46.16,46.14,46.15,275421.0,38.3727,38.3894,38.3727,38.3811,275421.0
2017-12-14 14:50:00,46.15,46.17,46.14,46.17,487600.0,38.3811,38.3977,38.3727,38.3977,487600.0
2017-12-14 14:55:00,46.16,46.19,46.16,46.18,346823.0,38.3894,38.4143,38.3894,38.406,346823.0
2017-12-14 15:00:00,46.18,46.18,46.15,46.16,230181.0,38.406,38.406,38.3811,38.3894,230181.0
2017-12-14 15:05:00,46.16,46.17,46.15,46.15,404111.0,38.3894,38.3977,38.3811,38.3811,404111.0
2017-12-14 15:10:00,46.15,46.17,46.15,46.15,179425.0,38.3811,38.3977,38.3811,38.3811,179425.0
2017-12-14 15:15:00,46.15,46.15,46.12,46.13,355665.0,38.3811,38.3811,38.3561,38.3644,355665.0
2017-12-14 15:20:00,46.13,46.15,46.12,46.14,363436.0,38.3644,38.3811,38.3561,38.3727,363436.0
2017-12-14 15:25:00,46.13,46.16,46.13,46.15,1100092.0,38.3644,38.3894,38.3644,38.3811,1100092.0
2017-12-14 15:30:00,46.15,46.16,46.14,46.16,258253.0,38.3811,38.3894,38.3727,38.3894,258253.0
2017-12-14 15:35:00,46.16,46.17,46.14,46.15,651188.0,38.3894,38.3977,38.3727,38.3811,651188.0
2017-12-14 15:40:00,46.15,46.17,46.14,46.15,587712.0,38.3811,38.3977,38.3727,38.3811,587712.0
2017-12-14 15:45:00,46.15,46.16,46.12,46.14,607930.0,38.3811,38.3894,38.3561,38.3727,607930.0
2017-12-14 15:50:00,46.13,46.14,46.11,46.13,870413.0,38.3644,38.3727,38.3478,38.3644,870413.0
2017-12-14 15:55:00,46.13,46.14,46.07,46.08,4781539.0,38.3644,38.3727,38.3145,38.3228,4781539.0
2017-12-15 09:30:00,46.16,46.19,46.06,46.08,1516122.0,38.3894,38.4143,38.3062,38.3228,1516122.0
2017-12-15 09:35:00,46.08,46.09,46.03,46.07,1004174.0,38.3228,38.3312,38.2813,38.3145,1004174.0
2017-12-15 09:40:00,46.07,46.08,46.03,46.04,679871.0,38.3145,38.3228,38.2813,38.2896,679871.0
2017-12-15 09:45:00,46.03,46.04,45.96,45.99,4394922.0,38.2813,38.2896,38.223,38.248,4394922.0
2017-12-15 09:50:00,45.98,46.0,45.97,45.98,931160.0,38.2397,38.2563,38.2314,38.2397,931160.0
2017-12-15 09:55:00,45.98,45.99,45.94,45.94,1337229.0,38.2397,38.248,38.2064,38.2064,1337229.0
2017-12-15 10:00:00,45.94,46.0,45.93,45.99,480018.0,38.2064,38.2563,38.1981,38.248,480018.0
2017-12-15 10:05:00,46.0,46.03,45.98,46.02,490155.0,38.2563,38.2813,38.2397,38.2729,490155.0
2017-12-15 10:10:00,46.02,46.04,46.01,46.03,961360.0,38.2729,38.2896,38.2646,38.2813,961360.0
2017-12-15 10:15:00,46.03,46.11,46.03,46.09,970686.0,38.2813,38.3478,38.2813,38.3312,970686.0
2017-12-15 10:20:00,46.09,46.12,46.07,46.11,1499542.0,38.3312,38.3561,38.3145,38.3478,1499542.0
2017-12-15 10:25:00,46.11,46.13,46.08,46.08,1480599.0,38.3478,38.3644,38.3228,38.3228,1480599.0
2017-12-15 10:30:00,46.09,46.09,46.04,46.05,1322144.0,38.3312,38.3312,38.2896,38.2979,1322144.0
2017-12-15 10:35:00,46.05,46.07,46.03,46.04,1055791.0,38.2979,38.3145,38.2813,38.2896,1055791.0
2017-12-15 10:40:00,46.04,46.09,46.04,46.06,634898.0,38.2896,38.3312,38.2896,38.3062,634898.0
2017-12-15 10:45:00,46.07,46.08,46.05,46.06,453578.0,38.3145,38.3228,38.2979,38.3062,453578.0
2017-12-15 10:50:00,46.06,46.08,46.04,46.05,443370.0,38.3062,38.3228,38.2896,38.2979,443370.0
2017-12-15 10:55:00,46.04,46.07,46.03,46.04,676614.0,38.2896,38.3145,38.2813,38.2896,676614.0
2017-12-15 11:00:00,46.04,46.09,46.04,46.08,665592.0,38.2896,38.3312,38.2896,38.3228,665592.0
2017-12-15 11:05:00,46.08,46.12,46.08,46.11,561284.0,38.3228,38.3561,38.3228,38.3478,561284.0
2017-12-15 11:10:00,46.11,46.13,46.1,46.11,282959.0,38.3478,38.3644,38.3395,38.3478,282959.0
2017-12-15 11:15:00,46.11,46.13,46.1,46.12,150813.0,38.3478,38.3644,38.3395,38.3561,150813.0
2017-12-15 11:20:00,46.12,46.13,46.1,46.12,216049.0,38.3561,38.3644,38.3395,38.3561,216049.0
2017-12-15 11:25:00,46.12,46.16,46.11,46.14,394562.0,38.3561,38.3894,38.3478,38.3727,394562.0
2017-12-15 11:30:00,46.14,46.17,46.13,46.17,549435.0,38.3727,38.3977,38.3644,38.3977,549435.0
2017-12-15 11:35:00,46.16,46.18,46.15,46.16,411851.0,38.3894,38.406,38.3811,38.3894,411851.0
2017-12-15 11:40:00,46.16,46.19,46.16,46.19,681548.0,38.3894,38.4143,38.3894,38.4143,681548.0
2017-12-15 11:45:00,46.19,46.22,46.18,46.21,752017.0,38.4143,38.4393,38.406,38.431,752017.0
2017-12-15 11:50:00,46.21,46.23,46.2,46.22,886128.0,38.431,38.4476,38.4226,38.4393,886128.0
2017-12-15 11:55:00,46.22,46.23,46.19,46.2,690388.0,38.4393,38.4476,38.4143,38.4226,690388.0
2017-12-15 12:00:00,46.2,46.21,46.18,46.19,317035.0,38.4226,38.431,38.406,38.4143,317035.0
2017-12-15 12:05:00,46.18,46.21,46.18,46.21,619510.0,38.406,38.431,38.406,38.431,619510.0
2017-12-15 12:10:00,46.21,46.22,46.2,46.2,155588.0,38.431,38.4393,38.4226,38.4226,155588.0
2017-12-15 12:15:00,46.2,46.22,46.19,46.22,1181785.0,38.4226,38.4393,38.4143,38.4393,1181785.0
2017-12-15 12:20:00,46.22,46.22,46.18,46.19,573042.0,38.4393,38.4393,38.406,38.4143,573042.0
2017-12-15 12:25:00,46.2,46.21,46.17,46.18,465563.0,38.4226,38.431,38.3977,38.406,465563.0
2017-12-15 12:30:00,46.19,46.21,46.18,46.2,125137.0,38.4143,38.431,38.406,38.4226,125137.0
2017-12-15 12:35:00,46.2,46.2,46.18,46.19,232494.0,38.4226,38.4226,38.406,38.4143,232494.0
2017-12-15 12:40:00,46.19,46.19,46.16,46.16,82994.0,38.4143,38.4143,38.3894,38.3894,82994.0
2017-12-15 12:45:00,46.16,46.2,46.15,46.2,412219.0,38.3894,38.4226,38.3811,38.4226,412219.0
2017-12-15 12:50:00,46.2,46.22,46.19,46.2,202430.0,38.4226,38.4393,38.4143,38.4226,202430.0
2017-12-15 12:55:00,46.19,46.21,46.18,46.19,383000.0,38.4143,38.431,38.406,38.4143,383000.0
2017-12-15 13:00:00,46.19,46.19,46.18,46.19,234686.0,38.4143,38.4143,38.406,38.4143,234686.0
2017-12-15 13:05:00,46.19,46.19,46.16,46.18,515526.0,38.4143,38.4143,38.3894,38.406,515526.0
2017-12-15 13:10:00,46.17,46.18,46.15,46.16,137519.0,38.3977,38.406,38.3811,38.3894,137519.0
2017-12-15 13:15:00,46.16,46.17,46.15,46.16,108508.0,38.3894,38.3977,38.3811,38.3894,108508.0
2017-12-15 13:20:00,46.16,46.18,46.16,46.18,84727.0,38.3894,38.406,38.3894,38.406,84727.0
2017-12-15 13:25:00,46.18,46.18,46.16,46.16,90302.0,38.406,38.406,38.3894,38.3894,90302.0
2017-12-15 13:30:00,46.16,46.17,46.15,46.16,145325.0,38.3894,38.3977,38.3811,38.3894,145325.0
2017-12-15 13:35:00,46.16,46.17,46.15,46.16,179304.0,38.3894,38.3977,38.3811,38.3894,179304.0
2017-12-15 13:40:00,46.16,46.17,46.15,46.17,106389.0,38.3894,38.3977,38.3811,38.3977,106389.0
2017-12-15 13:45:00,46.17,46.19,46.17,46.18,275941.0,38.3977,38.4143,38.3977,38.406,275941.0
2017-12-15 13:50:00,46.17,46.19,46.16,46.19,135142.0,38.3977,38.4143,38.3894,38.4143,135142.0
2017-12-15 13:55:00,46.19,46.21,46.18,46.2,801092.0,38.4143,38.431,38.406,38.4226,801092.0
2017-12-15 14:00:00,46.19,46.21,46.19,46.2,196021.0,38.4143,38.431,38.4143,38.4226,196021.0
2017-12-15 14:05:00,46.21,46.22,46.19,46.22,179827.0,38.431,38.4393,38.4143,38.4393,179827.0
2017-12-15 14:10:00,46.22,46.24,46.19,46.2,374623.0,38.4393,38.4559,38.4143,38.4226,374623.0
2017-12-15 14:15:00,46.2,46.23,46.19,46.21,389504.0,38.4226,38.4476,38.4143,38.431,389504.0
2017-12-15 14:20:00,46.21,46.21,46.18,46.19,616317.0,38.431,38.431,38.406,38.4143,616317.0
2017-12-15 14:25:00,46.19,46.21,46.18,46.2,1138810.0,38.4143,38.431,38.406,38.4226,1138810.0
2017-12-15 14:30:00,46.2,46.22,46.19,46.2,807964.0,38.4226,38.4393,38.4143,38.4226,807964.0
2017-12-15 14:35:00,46.21,46.23,46.2,46.21,232432.0,38.431,38.4476,38.4226,38.431,232432.0
2017-12-15 14:40:00,46.22,46.22,46.2,46.21,122328.0,38.4393,38.4393,38.4226,38.431,122328.0
2017-12-15 14:45:00,46.21,46.22,46.2,46.21,181914.0,38.431,38.4393,38.4226,38.431,181914.0
2017-12-15 14:50:00,46.22,46.24,46.21,46.22,288503.0,38.4393,38.4559,38.431,38.4393,288503.0
2017-12-15 14:55:00,46.22,46.23,46.19,46.22,339979.0,38.4393,38.4476,38.4143,38.4393,339979.0
2017-12-15 15:00:00,46.22,46.23,46.21,46.23,106123.0,38.4393,38.4476,38.431,38.4476,106123.0
2017-12-15 15:05:00,46.23,46.24,46.21,46.24,625170.0,38.4476,38.4559,38.431,38.4559,625170.0
2017-12-15 15:10:00,46.24,46.26,46.22,46.26,267755.0,38.4559,38.4725,38.4393,38.4725,267755.0
2017-12-15 15:15:00,46.26,46.26,46.23,46.23,267070.0,38.4725,38.4725,38.4476,38.4476,267070.0
2017-12-15 15:20:00,46.23,46.24,46.22,46.23,290254.0,38.4476,38.4559,38.4393,38.4476,290254.0
2017-12-15 15:25:00,46.23,46.23,46.22,46.23,255117.0,38.4476,38.4476,38.4393,38.4476,255117.0
2017-12-15 15:30:00,46.23,46.23,46.21,46.23,385364.0,38.4476,38.4476,38.431,38.4476,385364.0
2017-12-15 15:35:00,46.23,46.23,46.21,46.22,356703.0,38.4476,38.4476,38.431,38.4393,356703.0
2017-12-15 15:40:00,46.22,46.22,46.19,46.2,1143073.0,38.4393,38.4393,38.4143,38.4226,1143073.0
2017-12-15 15:45:00,46.2,46.2,46.14,46.15,1335557.0,38.4226,38.4226,38.3727,38.3811,1335557.0
2017-12-15 15:50:00,46.15,46.17,46.14,46.15,1584709.0,38.3811,38.3977,38.3727,38.3811,1584709.0
2017-12-15 15:55:00,46.16,46.19,46.11,46.17,4742469.0,38.3894,38.4143,38.3478,38.3977,4742469.0
2017-12-18 09:30:00,46.57,46.62,46.53,46.6,1350628.0,38.7304,38.7719,38.6971,38.7553,1350628.0
2017-12-18 09:35:00,46.6,46.62,46.57,46.58,1073903.0,38.7553,38.7719,38.7304,38.7387,1073903.0
2017-12-18 09:40:00,46.58,46.61,46.56,46.59,800770.0,38.7387,38.7636,38.722,38.747,800770.0
2017-12-18 09:45:00,46.59,46.62,46.58,46.61,792419.0,38.747,38.7719,38.7387,38.7636,792419.0
2017-12-18 09:50:00,46.61,46.63,46.59,46.61,1281975.0,38.7636,38.7803,38.747,38.7636,1281975.0
2017-12-18 09:55:00,46.61,46.64,46.6,46.62,552207.0,38.7636,38.7886,38.7553,38.7719,552207.0
2017-12-18 10:00:00,46.62,46.64,46.61,46.63,576065.0,38.7719,38.7886,38.7636,38.7803,576065.0
2017-12-18 10:05:00,46.63,46.65,46.62,46.64,558683.0,38.7803,38.7969,38.7719,38.7886,558683.0
2017-12-18 10:10:00,46.65,46.67,46.64,46.66,392112.0,38.7969,38.8135,38.7886,38.8052,392112.0
2017-12-18 10:15:00,46.66,46.67,46.64,46.66,376412.0,38.8052,38.8135,38.7886,38.8052,376412.0
2017-12-18 10:20:00,46.65,46.7,46.65,46.69,969442.0,38.7969,38.8385,38.7969,38.8302,969442.0
2017-12-18 10:25:00,46.69,46.73,46.69,46.72,960690.0,38.8302,38.8634,38.8302,38.8551,960690.0
2017-12-18 10:30:00,46.72,46.74,46.7,46.73,1703476.0,38.8551,38.8717,38.8385,38.8634,1703476.0
2017-12-18 10:35:00,46.73,46.73,46.7,46.73,1020524.0,38.8634,38.8634,38.8385,38.8634,1020524.0
2017-12-18 10:40:00,46.72,46.76,46.72,46.76,994599.0,38.8551,38.8884,38.8551,38.8884,994599.0
2017-12-18 10:45:00,46.76,46.77,46.75,46.76,445084.0,38.8884,38.8967,38.8801,38.8884,445084.0
2017-12-18 10:50:00,46.76,46.76,46.74,46.76,237396.0,38.8884,38.8884,38.8717,38.8884,237396.0
2017-12-18 10:55:00,46.76,46.78,46.75,46.78,312083.0,38.8884,38.905,38.8801,38.905,312083.0
2017-12-18 11:00:00,46.78,46.79,46.76,46.79,327687.0,38.905,38.9133,38.8884,38.9133,327687.0
2017-12-18 11:05:00,46.79,46.79,46.76,46.79,504055.0,38.9133,38.9133,38.8884,38.9133,504055.0
2017-12-18 11:10:00,46.79,46.79,46.74,46.77,509772.0,38.9133,38.9133,38.8717,38.8967,509772.0
2017-12-18 11:15:00,46.76,46.77,46.73,46.75,1408276.0,38.8884,38.8967,38.8634,38.8801,1408276.0
2017-12-18 11:20:00,46.76,46.77,46.73,46.77,655085.0,38.8884,38.8967,38.8634,38.8967,655085.0
2017-12-18 11:25:00,46.77,46.79,46.76,46.77,661338.0,38.8967,38.9133,38.8884,38.8967,661338.0
2017-12-18 11:30:00,46.77,46.81,46.77,46.79,756099.0,38.8967,38.93,38.8967,38.9133,756099.0
2017-12-18 11:35:00,46.79,46.81,46.78,46.8,233546.0,38.9133,38.93,38.905,38.9216,233546.0
2017-12-18 11:40:00,46.8,46.81,46.79,46.81,469276.0,38.9216,38.93,38.9133,38.93,469276.0
2017-12-18 11:45:00,46.8,46.83,46.8,46.82,360899.0,38.9216,38.9466,38.9216,38.9383,360899.0
2017-12-18 11:50:00,46.82,46.85,46.81,46.84,388034.0,38.9383,38.9632,38.93,38.9549,388034.0
2017-12-18 11:55:00,46.84,46.85,46.82,46.83,733228.0,38.9549,38.9632,38.9383,38.9466,733228.0
2017-12-18 12:00:00,46.83,46.84,46.81,46.84,492420.0,38.9466,38.9549,38.93,38.9549,492420.0
2017-12-18 12:05:00,46.84,46.84,46.8,46.81,697724.0,38.9549,38.9549,38.9216,38.93,697724.0
2017-12-18 12:10:00,46.81,46.83,46.81,46.82,312769.0,38.93,38.9466,38.93,38.9383,312769.0
2017-12-18 12:15:00,46.82,46.83,46.79,46.79,322847.0,38.9383,38.9466,38.9133,38.9133,322847.0
2017-12-18 12:20:00,46.79,46.8,46.74,46.75,828484.0,38.9133,38.9216,38.8717,38.8801,828484.0
2017-12-18 12:25:00,46.74,46.75,46.71,46.72,775074.0,38.8717,38.8801,38.8468,38.8551,775074.0
2017-12-18 12:30:00,46.72,46.74,46.71,46.71,522394.0,38.8551,38.8717,38.8468,38.8468,522394.0
2017-12-18 12:35:00,46.71,46.72,46.69,46.7,461489.0,38.8468,38.8551,38.8302,38.8385,461489.0
2017-12-18 12:40:00,46.69,46.71,46.67,46.68,383429.0,38.8302,38.8468,38.8135,38.8218,383429.0
2017-12-18 12:45:00,46.68,46.69,46.66,46.69,550540.0,38.8218,38.8302,38.8052,38.8302,550540.0
2017-12-18 12:50:00,46.69,46.7,46.68,46.68,312912.0,38.8302,38.8385,38.8218,38.8218,312912.0
2017-12-18 12:55:00,46.69,46.69,46.66,46.69,523146.0,38.8302,38.8302,38.8052,38.8302,523146.0
2017-12-18 13:00:00,46.69,46.7,46.67,46.68,173054.0,38.8302,38.8385,38.8135,38.8218,173054.0
2017-12-18 13:05:00,46.67,46.68,46.65,46.65,417108.0,38.8135,38.8218,38.7969,38.7969,417108.0
2017-12-18 13:10:00,46.65,46.66,46.64,46.66,466944.0,38.7969,38.8052,38.7886,38.8052,466944.0
2017-12-18 13:15:00,46.66,46.66,46.65,46.65,103738.0,38.8052,38.8052,38.7969,38.7969,103738.0
2017-12-18 13:20:00,46.66,46.67,46.64,46.66,504716.0,38.8052,38.8135,38.7886,38.8052,504716.0
2017-12-18 13:25:00,46.66,46.69,46.66,46.69,275389.0,38.8052,38.8302,38.8052,38.8302,275389.0
2017-12-18 13:30:00,46.68,46.69,46.66,46.66,350488.0,38.8218,38.8302,38.8052,38.8052,350488.0
2017-12-18 13:35:00,46.66,46.68,46.66,46.68,299159.0,38.8052,38.8218,38.8052,38.8218,299159.0
2017-12-18 13:40:00,46.67,46.68,46.66,46.67,76749.0,38.8135,38.8218,38.8052,38.8135,76749.0
2017-12-18 13:45:00,46.66,46.68,46.66,46.67,132340.0,38.8052,38.8218,38.8052,38.8135,132340.0
2017-12-18 13:50:00,46.68,46.68,46.64,46.64,243029.0,38.8218,38.8218,38.7886,38.7886,243029.0
2017-12-18 13:55:00,46.64,46.65,46.63,46.64,535070.0,38.7886,38.7969,38.7803,38.7886,535070.0
2017-12-18 14:00:00,46.64,46.66,46.64,46.65,218664.0,38.7886,38.8052,38.7886,38.7969,218664.0
2017-12-18 14:05:00,46.65,46.68,46.65,46.68,326643.0,38.7969,38.8218,38.7969,38.8218,326643.0
2017-12-18 14:10:00,46.68,46.68,46.66,46.66,242845.0,38.8218,38.8218,38.8052,38.8052,242845.0
2017-12-18 14:15:00,46.66,46.68,46.64,46.68,241058.0,38.8052,38.8218,38.7886,38.8218,241058.0
2017-12-18 14:20:00,46.68,46.68,46.65,46.67,260620.0,38.8218,38.8218,38.7969,38.8135,260620.0
2017-12-18 14:25:00,46.66,46.68,46.65,46.66,231145.0,38.8052,38.8218,38.7969,38.8052,231145.0
2017-12-18 14:30:00,46.65,46.67,46.64,46.66,139976.0,38.7969,38.8135,38.7886,38.8052,139976.0
2017-12-18 14:35:00,46.66,46.67,46.65,46.66,241621.0,38.8052,38.8135,38.7969,38.8052,241621.0
2017-12-18 14:40:00,46.66,46.67,46.65,46.66,115954.0,38.8052,38.8135,38.7969,38.8052,115954.0
2017-12-18 14:45:00,46.67,46.68,46.66,46.68,153415.0,38.8135,38.8218,38.8052,38.8218,153415.0
2017-12-18 14:50:00,46.67,46.69,46.66,46.69,372505.0,38.8135,38.8302,38.8052,38.8302,372505.0
2017-12-18 14:55:00,46.69,46.7,46.67,46.68,347355.0,38.8302,38.8385,38.8135,38.8218,347355.0
2017-12-18 15:00:00,46.68,46.69,46.67,46.68,184419.0,38.8218,38.8302,38.8135,38.8218,184419.0
2017-12-18 15:05:00,46.69,46.69,46.68,46.69,170032.0,38.8302,38.8302,38.8218,38.8302,170032.0
2017-12-18 15:10:00,46.68,46.71,46.68,46.69,258999.0,38.8218,38.8468,38.8218,38.8302,258999.0
2017-12-18 15:15:00,46.7,46.7,46.68,46.69,74202.0,38.8385,38.8385,38.8218,38.8302,74202.0
2017-12-18 15:20:00,46.69,46.7,46.67,46.68,268456.0,38.8302,38.8385,38.8135,38.8218,268456.0
2017-12-18 15:25:00,46.68,46.69,46.66,46.66,205685.0,38.8218,38.8302,38.8052,38.8052,205685.0
2017-12-18 15:30:00,46.66,46.68,46.65,46.66,244247.0,38.8052,38.8218,38.7969,38.8052,244247.0
2017-12-18 15:35:00,46.66,46.69,46.66,46.69,259535.0,38.8052,38.8302,38.8052,38.8302,259535.0
2017-12-18 15:40:00,46.69,46.7,46.68,46.69,1184986.0,38.8302,38.8385,38.8218,38.8302,1184986.0
2017-12-18 15:45:00,46.69,46.7,46.68,46.7,440533.0,38.8302,38.8385,38.8218,38.8385,440533.0
2017-12-18 15:50:00,46.69,46.7,46.65,46.67,1032847.0,38.8302,38.8385,38.7969,38.8135,1032847.0
2017-12-18 15:55:00,46.66,46.69,46.63,46.69,2651623.0,38.8052,38.8302,38.7803,38.8302,2651623.0
2017-12-19 09:30:00,46.07,46.07,45.98,46.03,1418776.0,38.8979,38.8979,38.8219,38.8641,1418776.0
2017-12-19 09:35:00,46.03,46.03,45.97,45.98,903281.0,38.8641,38.8641,38.8134,38.8219,903281.0
2017-12-19 09:40:00,45.98,45.98,45.9,45.91,640173.0,38.8219,38.8219,38.7543,38.7628,640173.0
2017-12-19 09:45:00,45.91,45.92,45.87,45.89,644904.0,38.7628,38.7712,38.729,38.7459,644904.0
2017-12-19 09:50:00,45.89,45.91,45.87,45.9,812050.0,38.7459,38.7628,38.729,38.7543,812050.0
2017-12-19 09:55:00,45.9,45.92,45.87,45.88,594831.0,38.7543,38.7712,38.729,38.7374,594831.0
2017-12-19 10:00:00,45.88,45.95,45.87,45.93,566490.0,38.7374,38.7966,38.729,38.7797,566490.0
2017-12-19 10:05:00,45.93,45.95,45.91,45.94,1167523.0,38.7797,38.7966,38.7628,38.7881,1167523.0
2017-12-19 10:10:00,45.94,45.94,45.91,45.91,1718197.0,38.7881,38.7881,38.7628,38.7628,1718197.0
2017-12-19 10:15:00,45.91,45.92,45.85,45.88,932607.0,38.7628,38.7712,38.7121,38.7374,932607.0
2017-12-19 10:20:00,45.88,45.88,45.82,45.83,569969.0,38.7374,38.7374,38.6868,38.6952,569969.0
2017-12-19 10:25:00,45.82,45.85,45.81,45.84,1065827.0,38.6868,38.7121,38.6783,38.7037,1065827.0
2017-12-19 10:30:00,45.85,45.87,45.84,45.86,576818.0,38.7121,38.729,38.7037,38.7206,576818.0
2017-12-19 10:35:00,45.86,45.88,45.84,45.88,302193.0,38.7206,38.7374,38.7037,38.7374,302193.0
2017-12-19 10:40:00,45.88,45.88,45.82,45.83,318879.0,38.7374,38.7374,38.6868,38.6952,318879.0
2017-12-19 10:45:00,45.83,45.85,45.8,45.82,532388.0,38.6952,38.7121,38.6699,38.6868,532388.0
2017-12-19 10:50:00,45.81,45.83,45.79,45.81,776525.0,38.6783,38.6952,38.6615,38.6783,776525.0
2017-12-19 10:55:00,45.82,45.82,45.8,45.81,267769.0,38.6868,38.6868,38.6699,38.6783,267769.0
2017-12-19 11:00:00,45.82,45.83,45.79,45.83,769753.0,38.6868,38.6952,38.6615,38.6952,769753.0
2017-12-19 11:05:00,45.83,45.83,45.79,45.8,284457.0,38.6952,38.6952,38.6615,38.6699,284457.0
2017-12-19 11:10:00,45.8,45.81,45.77,45.8,627554.0,38.6699,38.6783,38.6446,38.6699,627554.0
2017-12-19 11:15:00,45.8,45.85,45.8,45.84,819142.0,38.6699,38.7121,38.6699,38.7037,819142.0
2017-12-19 11:20:00,45.84,45.86,45.83,45.84,654392.0,38.7037,38.7206,38.6952,38.7037,654392.0
2017-12-19 11:25:00,45.84,45.85,45.82,45.83,236048.0,38.7037,38.7121,38.6868,38.6952,236048.0
2017-12-19 11:30:00,45.82,45.84,45.81,45.82,733340.0,38.6868,38.7037,38.6783,38.6868,733340.0
2017-12-19 11:35:00,45.82,45.84,45.81,45.82,228332.0,38.6868,38.7037,38.6783,38.6868,228332.0
2017-12-19 11:40:00,45.82,45.82,45.79,45.8,225641.0,38.6868,38.6868,38.6615,38.6699,225641.0
2017-12-19 11:45:00,45.8,45.8,45.74,45.74,3370761.0,38.6699,38.6699,38.6192,38.6192,3370761.0
2017-12-19 11:50:00,45.74,45.75,45.71,45.73,823052.0,38.6192,38.6277,38.5939,38.6108,823052.0
2017-12-19 11:55:00,45.73,45.73,45.71,45.72,161921.0,38.6108,38.6108,38.5939,38.6024,161921.0
2017-12-19 12:00:00,45.72,45.74,45.7,45.73,1136621.0,38.6024,38.6192,38.5855,38.6108,1136621.0
2017-12-19 12:05:00,45.73,45.75,45.71,45.75,266340.0,38.6108,38.6277,38.5939,38.6277,266340.0
2017-12-19 12:10:00,45.75,45.75,45.73,45.73,250584.0,38.6277,38.6277,38.6108,38.6108,250584.0
2017-12-19 12:15:00,45.73,45.74,45.72,45.74,882398.0,38.6108,38.6192,38.6024,38.6192,882398.0
2017-12-19 12:20:00,45.73,45.74,45.68,45.68,816722.0,38.6108,38.6192,38.5686,38.5686,816722.0
2017-12-19 12:25:00,45.68,45.71,45.68,45.7,537879.0,38.5686,38.5939,38.5686,38.5855,537879.0
2017-12-19 12:30:00,45.7,45.75,45.69,45.75,245949.0,38.5855,38.6277,38.577,38.6277,245949.0
2017-12-19 12:35:00,45.74,45.75,45.73,45.73,278906.0,38.6192,38.6277,38.6108,38.6108,278906.0
2017-12-19 12:40:00,45.73,45.74,45.73,45.73,54972.0,38.6108,38.6192,38.6108,38.6108,54972.0
2017-12-19 12:45:00,45.73,45.73,45.72,45.72,130193.0,38.6108,38.6108,38.6024,38.6024,130193.0
2017-12-19 12:50:00,45.73,45.76,45.72,45.76,371046.0,38.6108,38.6361,38.6024,38.6361,371046.0
2017-12-19 12:55:00,45.75,45.77,45.75,45.77,94175.0,38.6277,38.6446,38.6277,38.6446,94175.0
2017-12-19 13:00:00,45.77,45.78,45.76,45.78,271112.0,38.6446,38.653,38.6361,38.653,271112.0
2017-12-19 13:05:00,45.77,45.78,45.77,45.78,148842.0,38.6446,38.653,38.6446,38.653,148842.0
2017-12-19 13:10:00,45.78,45.78,45.74,45.75,468171.0,38.653,38.653,38.6192,38.6277,468171.0
2017-12-19 13:15:00,45.75,45.8,45.74,45.8,523441.0,38.6277,38.6699,38.6192,38.6699,523441.0
2017-12-19 13:20:00,45.8,45.81,45.79,45.8,234951.0,38.6699,38.6783,38.6615,38.6699,234951.0
2017-12-19 13:25:00,45.79,45.8,45.78,45.8,225899.0,38.6615,38.6699,38.653,38.6699,225899.0
2017-12-19 13:30:00,45.8,45.82,45.78,45.81,228238.0,38.6699,38.6868,38.653,38.6783,228238.0
2017-12-19 13:35:00,45.81,45.81,45.79,45.8,70086.0,38.6783,38.6783,38.6615,38.6699,70086.0
2017-12-19 13:40:00,45.8,45.82,45.79,45.81,78528.0,38.6699,38.6868,38.6615,38.6783,78528.0
2017-12-19 13:45:00,45.82,45.82,45.8,45.81,121170.0,38.6868,38.6868,38.6699,38.6783,121170.0
2017-12-19 13:50:00,45.82,45.84,45.81,45.84,156165.0,38.6868,38.7037,38.6783,38.7037,156165.0
2017-12-19 13:55:00,45.83,45.84,45.83,45.84,98887.0,38.6952,38.7037,38.6952,38.7037,98887.0
2017-12-19 14:00:00,45.83,45.84,45.82,45.83,153757.0,38.6952,38.7037,38.6868,38.6952,153757.0
2017-12-19 14:05:00,45.82,45.83,45.81,45.81,199228.0,38.6868,38.6952,38.6783,38.6783,199228.0
2017-12-19 14:10:00,45.81,45.82,45.79,45.79,243020.0,38.6783,38.6868,38.6615,38.6615,243020.0
2017-12-19 14:15:00,45.8,45.81,45.78,45.8,147636.0,38.6699,38.6783,38.653,38.6699,147636.0
2017-12-19 14:20:00,45.8,45.83,45.79,45.83,135843.0,38.6699,38.6952,38.6615,38.6952,135843.0
2017-12-19 14:25:00,45.83,45.85,45.82,45.84,73550.0,38.6952,38.7121,38.6868,38.7037,73550.0
2017-12-19 14:30:00,45.84,45.84,45.81,45.82,189820.0,38.7037,38.7037,38.6783,38.6868,189820.0
2017-12-19 14:35:00,45.82,45.82,45.8,45.81,107765.0,38.6868,38.6868,38.6699,38.6783,107765.0
2017-12-19 14:40:00,45.81,45.81,45.79,45.8,138762.0,38.6783,38.6783,38.6615,38.6699,138762.0
2017-12-19 14:45:00,45.79,45.8,45.79,45.8,217975.0,38.6615,38.6699,38.6615,38.6699,217975.0
2017-12-19 14:50:00,45.79,45.8,45.78,45.79,184569.0,38.6615,38.6699,38.653,38.6615,184569.0
2017-12-19 14:55:00,45.79,45.81,45.78,45.8,335297.0,38.6615,38.6783,38.653,38.6699,335297.0
2017-12-19 15:00:00,45.8,45.8,45.76,45.76,398571.0,38.6699,38.6699,38.6361,38.6361,398571.0
2017-12-19 15:05:00,45.76,45.76,45.73,45.75,482873.0,38.6361,38.6361,38.6108,38.6277,482873.0
2017-12-19 15:10:00,45.75,45.78,45.74,45.78,220810.0,38.6277,38.653,38.6192,38.653,220810.0
2017-12-19 15:15:00,45.78,45.79,45.76,45.79,225720.0,38.653,38.6615,38.6361,38.6615,225720.0
2017-12-19 15:20:00,45.79,45.81,45.78,45.79,182708.0,38.6615,38.6783,38.653,38.6615,182708.0
2017-12-19 15:25:00,45.79,45.79,45.77,45.78,102774.0,38.6615,38.6615,38.6446,38.653,102774.0
2017-12-19 15:30:00,45.79,45.8,45.78,45.79,246849.0,38.6615,38.6699,38.653,38.6615,246849.0
2017-12-19 15:35:00,45.79,45.81,45.79,45.8,485104.0,38.6615,38.6783,38.6615,38.6699,485104.0
2017-12-19 15:40:00,45.8,45.81,45.79,45.8,435476.0,38.6699,38.6783,38.6615,38.6699,435476.0
2017-12-19 15:45:00,45.8,45.8,45.77,45.78,753320.0,38.6699,38.6699,38.6446,38.653,753320.0
2017-12-19 15:50:00,45.78,45.79,45.77,45.79,746809.0,38.653,38.6615,38.6446,38.6615,746809.0
2017-12-19 15:55:00,45.79,45.8,45.74,45.75,3076967.0,38.6615,38.6699,38.6192,38.6277,3076967.0
2017-12-20 09:30:00,45.96,46.02,45.94,45.94,1226389.0,38.805,38.8557,38.7881,38.7881,1226389.0
2017-12-20 09:35:00,45.95,45.96,45.89,45.89,783550.0,38.7966,38.805,38.7459,38.7459,783550.0
2017-12-20 09:40:00,45.89,45.91,45.86,45.9,2594769.0,38.7459,38.7628,38.7206,38.7543,2594769.0
2017-12-20 09:45:00,45.89,45.9,45.87,45.88,1189489.0,38.7459,38.7543,38.729,38.7374,1189489.0
2017-12-20 09:50:00,45.88,45.91,45.87,45.89,302900.0,38.7374,38.7628,38.729,38.7459,302900.0
2017-12-20 09:55:00,45.89,45.93,45.89,45.93,408927.0,38.7459,38.7797,38.7459,38.7797,408927.0
2017-12-20 10:00:00,45.94,45.95,45.88,45.89,567383.0,38.7881,38.7966,38.7374,38.7459,567383.0
2017-12-20 10:05:00,45.89,45.93,45.86,45.92,514609.0,38.7459,38.7797,38.7206,38.7712,514609.0
2017-12-20 10:10:00,45.92,45.95,45.92,45.93,161270.0,38.7712,38.7966,38.7712,38.7797,161270.0
2017-12-20 10:15:00,45.93,45.93,45.86,45.89,507469.0,38.7797,38.7797,38.7206,38.7459,507469.0
2017-12-20 10:20:00,45.89,45.92,45.85,45.86,434996.0,38.7459,38.7712,38.7121,38.7206,434996.0
2017-12-20 10:25:00,45.86,45.87,45.84,45.85,773246.0,38.7206,38.729,38.7037,38.7121,773246.0
2017-12-20 10:30:00,45.84,45.88,45.84,45.88,618687.0,38.7037,38.7374,38.7037,38.7374,618687.0
2017-12-20 10:35:00,45.88,45.89,45.85,45.86,700435.0,38.7374,38.7459,38.7121,38.7206,700435.0
2017-12-20 10:40:00,45.86,45.89,45.84,45.85,590140.0,38.7206,38.7459,38.7037,38.7121,590140.0
2017-12-20 10:45:00,45.85,45.9,45.84,45.88,428869.0,38.7121,38.7543,38.7037,38.7374,428869.0
2017-12-20 10:50:00,45.89,45.92,45.87,45.91,362541.0,38.7459,38.7712,38.729,38.7628,362541.0
2017-12-20 10:55:00,45.91,45.92,45.89,45.91,636468.0,38.7628,38.7712,38.7459,38.7628,636468.0
2017-12-20 11:00:00,45.91,45.92,45.89,45.92,424646.0,38.7628,38.7712,38.7459,38.7712,424646.0
2017-12-20 11:05:00,45.91,45.93,45.91,45.93,296531.0,38.7628,38.7797,38.7628,38.7797,296531.0
2017-12-20 11:10:00,45.93,45.94,45.9,45.91,260071.0,38.7797,38.7881,38.7543,38.7628,260071.0
2017-12-20 11:15:00,45.91,45.93,45.88,45.88,442492.0,38.7628,38.7797,38.7374,38.7374,442492.0
2017-12-20 11:20:00,45.88,45.91,45.88,45.91,341795.0,38.7374,38.7628,38.7374,38.7628,341795.0
2017-12-20 11:25:00,45.91,45.95,45.91,45.95,385898.0,38.7628,38.7966,38.7628,38.7966,385898.0
2017-12-20 11:30:00,45.94,45.98,45.93,45.98,335583.0,38.7881,38.8219,38.7797,38.8219,335583.0
2017-12-20 11:35:00,45.98,45.98,45.96,45.97,275357.0,38.8219,38.8219,38.805,38.8134,275357.0
2017-12-20 11:40:00,45.97,45.97,45.94,45.95,173153.0,38.8134,38.8134,38.7881,38.7966,173153.0
2017-12-20 11:45:00,45.95,45.98,45.94,45.97,123206.0,38.7966,38.8219,38.7881,38.8134,123206.0
2017-12-20 11:50:00,45.97,45.98,45.95,45.96,128940.0,38.8134,38.8219,38.7966,38.805,128940.0
2017-12-20 11:55:00,45.96,45.96,45.94,45.94,117294.0,38.805,38.805,38.7881,38.7881,117294.0
2017-12-20 12:00:00,45.95,45.97,45.94,45.97,228640.0,38.7966,38.8134,38.7881,38.8134,228640.0
2017-12-20 12:05:00,45.97,45.97,45.94,45.95,199363.0,38.8134,38.8134,38.7881,38.7966,199363.0
2017-12-20 12:10:00,45.95,45.97,45.94,45.97,160410.0,38.7966,38.8134,38.7881,38.8134,160410.0
2017-12-20 12:15:00,45.97,45.98,45.96,45.96,235429.0,38.8134,38.8219,38.805,38.805,235429.0
2017-12-20 12:20:00,45.96,45.99,45.96,45.99,134636.0,38.805,38.8303,38.805,38.8303,134636.0
2017-12-20 12:25:00,45.99,46.0,45.98,45.99,183941.0,38.8303,38.8388,38.8219,38.8303,183941.0
2017-12-20 12:30:00,45.99,46.0,45.97,45.99,461403.0,38.8303,38.8388,38.8134,38.8303,461403.0
2017-12-20 12:35:00,45.99,45.99,45.96,45.97,186817.0,38.8303,38.8303,38.805,38.8134,186817.0
2017-12-20 12:40:00,45.97,45.99,45.96,45.97,403237.0,38.8134,38.8303,38.805,38.8134,403237.0
2017-12-20 12:45:00,45.97,45.99,45.95,45.98,203403.0,38.8134,38.8303,38.7966,38.8219,203403.0
2017-12-20 12:50:00,45.98,45.99,45.96,45.97,90496.0,38.8219,38.8303,38.805,38.8134,90496.0
2017-12-20 12:55:00,45.97,45.97,45.95,45.97,62369.0,38.8134,38.8134,38.7966,38.8134,62369.0
2017-12-20 13:00:00,45.97,45.98,45.95,45.98,229186.0,38.8134,38.8219,38.7966,38.8219,229186.0
2017-12-20 13:05:00,45.98,45.98,45.96,45.97,150813.0,38.8219,38.8219,38.805,38.8134,150813.0
2017-12-20 13:10:00,45.97,45.99,45.96,45.98,144498.0,38.8134,38.8303,38.805,38.8219,144498.0
2017-12-20 13:15:00,45.98,45.98,45.95,45.95,154927.0,38.8219,38.8219,38.7966,38.7966,154927.0
2017-12-20 13:20:00,45.96,45.98,45.94,45.97,267216.0,38.805,38.8219,38.7881,38.8134,267216.0
2017-12-20 13:25:00,45.97,45.97,45.95,45.96,87628.0,38.8134,38.8134,38.7966,38.805,87628.0
2017-12-20 13:30:00,45.95,45.96,45.95,45.96,126144.0,38.7966,38.805,38.7966,38.805,126144.0
2017-12-20 13:35:00,45.96,45.97,45.93,45.95,540623.0,38.805,38.8134,38.7797,38.7966,540623.0
2017-12-20 13:40:00,45.95,45.95,45.94,45.95,131803.0,38.7966,38.7966,38.7881,38.7966,131803.0
2017-12-20 13:45:00,45.95,45.97,45.93,45.93,733045.0,38.7966,38.8134,38.7797,38.7797,733045.0
2017-12-20 13:50:00,45.93,45.94,45.91,45.93,466236.0,38.7797,38.7881,38.7628,38.7797,466236.0
2017-12-20 13:55:00,45.92,45.93,45.9,45.91,238566.0,38.7712,38.7797,38.7543,38.7628,238566.0
2017-12-20 14:00:00,45.91,45.93,45.91,45.91,238762.0,38.7628,38.7797,38.7628,38.7628,238762.0
2017-12-20 14:05:00,45.91,45.92,45.89,45.91,433145.0,38.7628,38.7712,38.7459,38.7628,433145.0
2017-12-20 14:10:00,45.91,45.91,45.89,45.89,229821.0,38.7628,38.7628,38.7459,38.7459,229821.0
2017-12-20 14:15:00,45.9,45.91,45.88,45.89,376373.0,38.7543,38.7628,38.7374,38.7459,376373.0
2017-12-20 14:20:00,45.9,45.92,45.89,45.9,211104.0,38.7543,38.7712,38.7459,38.7543,211104.0
2017-12-20 14:25:00,45.9,45.91,45.89,45.91,219293.0,38.7543,38.7628,38.7459,38.7628,219293.0
2017-12-20 14:30:00,45.91,45.92,45.9,45.91,216584.0,38.7628,38.7712,38.7543,38.7628,216584.0
2017-12-20 14:35:00,45.91,45.93,45.9,45.91,215718.0,38.7628,38.7797,38.7543,38.7628,215718.0
2017-12-20 14:40:00,45.91,45.92,45.89,45.9,483214.0,38.7628,38.7712,38.7459,38.7543,483214.0
2017-12-20 14:45:00,45.9,45.91,45.89,45.9,135023.0,38.7543,38.7628,38.7459,38.7543,135023.0
2017-12-20 14:50:00,45.9,45.91,45.88,45.89,321974.0,38.7543,38.7628,38.7374,38.7459,321974.0
2017-12-20 14:55:00,45.88,45.9,45.87,45.9,283039.0,38.7374,38.7543,38.729,38.7543,283039.0
2017-12-20 15:00:00,45.9,45.9,45.87,45.89,193214.0,38.7543,38.7543,38.729,38.7459,193214.0
2017-12-20 15:05:00,45.89,45.9,45.88,45.89,158789.0,38.7459,38.7543,38.7374,38.7459,158789.0
2017-12-20 15:10:00,45.88,45.89,45.86,45.87,175082.0,38.7374,38.7459,38.7206,38.729,175082.0
2017-12-20 15:15:00,45.88,45.89,45.87,45.89,116547.0,38.7374,38.7459,38.729,38.7459,116547.0
2017-12-20 15:20:00,45.89,45.9,45.88,45.89,346407.0,38.7459,38.7543,38.7374,38.7459,346407.0
2017-12-20 15:25:00,45.89,45.9,45.87,45.88,319470.0,38.7459,38.7543,38.729,38.7374,319470.0
2017-12-20 15:30:00,45.89,45.9,45.88,45.9,399859.0,38.7459,38.7543,38.7374,38.7543,399859.0
2017-12-20 15:35:00,45.9,45.9,45.88,45.9,717150.0,38.7543,38.7543,38.7374,38.7543,717150.0
2017-12-20 15:40:00,45.9,45.91,45.87,45.88,2118847.0,38.7543,38.7628,38.729,38.7374,2118847.0
2017-12-20 15:45:00,45.88,45.88,45.84,45.84,2289145.0,38.7374,38.7374,38.7037,38.7037,2289145.0
2017-12-20 15:50:00,45.84,45.86,45.83,45.84,798874.0,38.7037,38.7206,38.6952,38.7037,798874.0
2017-12-20 15:55:00,45.84,45.85,45.8,45.82,2657160.0,38.7037,38.7121,38.6699,38.6868,2657160.0
2017-12-21 09:30:00,46.0,46.06,45.97,46.03,1172502.0,38.8388,38.8894,38.8134,38.8641,1172502.0
2017-12-21 09:35:00,46.03,46.06,46.02,46.05,583713.0,38.8641,38.8894,38.8557,38.881,583713.0
2017-12-21 09:40:00,46.05,46.08,46.03,46.07,457996.0,38.881,38.9063,38.8641,38.8979,457996.0
2017-12-21 09:45:00,46.06,46.1,46.05,46.09,290911.0,38.8894,38.9232,38.881,38.9148,290911.0
2017-12-21 09:50:00,46.1,46.11,46.04,46.05,658273.0,38.9232,38.9316,38.8725,38.881,658273.0
2017-12-21 09:55:00,46.05,46.06,46.03,46.04,387776.0,38.881,38.8894,38.8641,38.8725,387776.0
2017-12-21 10:00:00,46.04,46.08,46.04,46.07,433283.0,38.8725,38.9063,38.8725,38.8979,433283.0
2017-12-21 10:05:00,46.07,46.08,46.04,46.06,416626.0,38.8979,38.9063,38.8725,38.8894,416626.0
2017-12-21 10:10:00,46.06,46.1,46.03,46.09,262303.0,38.8894,38.9232,38.8641,38.9148,262303.0
2017-12-21 10:15:00,46.09,46.12,46.07,46.11,333970.0,38.9148,38.9401,38.8979,38.9316,333970.0
2017-12-21 10:20:00,46.12,46.15,46.1,46.14,657544.0,38.9401,38.9654,38.9232,38.957,657544.0
2017-12-21 10:25:00,46.14,46.15,46.12,46.14,540170.0,38.957,38.9654,38.9401,38.957,540170.0
2017-12-21 10:30:00,46.14,46.15,46.12,46.14,519124.0,38.957,38.9654,38.9401,38.957,519124.0
2017-12-21 10:35:00,46.14,46.17,46.14,46.16,790345.0,38.957,38.9823,38.957,38.9739,790345.0
2017-12-21 10:40:00,46.16,46.18,46.15,46.16,253294.0,38.9739,38.9907,38.9654,38.9739,253294.0
2017-12-21 10:45:00,46.17,46.17,46.14,46.15,238127.0,38.9823,38.9823,38.957,38.9654,238127.0
2017-12-21 10:50:00,46.15,46.15,46.11,46.14,704079.0,38.9654,38.9654,38.9316,38.957,704079.0
2017-12-21 10:55:00,46.14,46.15,46.12,46.13,362632.0,38.957,38.9654,38.9401,38.9485,362632.0
2017-12-21 11:00:00,46.14,46.15,46.12,46.13,258859.0,38.957,38.9654,38.9401,38.9485,258859.0
2017-12-21 11:05:00,46.13,46.16,46.12,46.15,161573.0,38.9485,38.9739,38.9401,38.9654,161573.0
2017-12-21 11:10:00,46.16,46.19,46.14,46.16,295647.0,38.9739,38.9992,38.957,38.9739,295647.0
2017-12-21 11:15:00,46.16,46.18,46.16,46.17,185744.0,38.9739,38.9907,38.9739,38.9823,185744.0
2017-12-21 11:20:00,46.17,46.21,46.17,46.21,614618.0,38.9823,39.0161,38.9823,39.0161,614618.0
2017-12-21 11:25:00,46.21,46.22,46.18,46.19,238792.0,39.0161,39.0245,38.9907,38.9992,238792.0
2017-12-21 11:30:00,46.19,46.2,46.18,46.19,355378.0,38.9992,39.0076,38.9907,38.9992,355378.0
2017-12-21 11:35:00,46.19,46.2,46.18,46.19,645549.0,38.9992,39.0076,38.9907,38.9992,645549.0
2017-12-21 11:40:00,46.19,46.19,46.15,46.17,687502.0,38.9992,38.9992,38.9654,38.9823,687502.0
2017-12-21 11:45:00,46.17,46.17,46.15,46.16,1751413.0,38.9823,38.9823,38.9654,38.9739,1751413.0
2017-12-21 11:50:00,46.16,46.18,46.15,46.17,719702.0,38.9739,38.9907,38.9654,38.9823,719702.0
2017-12-21 11:55:00,46.16,46.18,46.16,46.16,445407.0,38.9739,38.9907,38.9739,38.9739,445407.0
2017-12-21 12:00:00,46.17,46.17,46.12,46.15,987928.0,38.9823,38.9823,38.9401,38.9654,987928.0
2017-12-21 12:05:00,46.14,46.16,46.14,46.16,91351.0,38.957,38.9739,38.957,38.9739,91351.0
2017-12-21 12:10:00,46.16,46.19,46.15,46.18,265432.0,38.9739,38.9992,38.9654,38.9907,265432.0
2017-12-21 12:15:00,46.19,46.19,46.16,46.17,280539.0,38.9992,38.9992,38.9739,38.9823,280539.0
2017-12-21 12:20:00,46.17,46.23,46.16,46.23,1151546.0,38.9823,39.033,38.9739,39.033,1151546.0
2017-12-21 12:25:00,46.23,46.26,46.22,46.26,177192.0,39.033,39.0583,39.0245,39.0583,177192.0
2017-12-21 12:30:00,46.26,46.27,46.25,46.25,332687.0,39.0583,39.0667,39.0498,39.0498,332687.0
2017-12-21 12:35:00,46.26,46.26,46.23,46.24,123750.0,39.0583,39.0583,39.033,39.0414,123750.0
2017-12-21 12:40:00,46.23,46.25,46.19,46.2,115508.0,39.033,39.0498,38.9992,39.0076,115508.0
2017-12-21 12:45:00,46.2,46.21,46.18,46.19,202628.0,39.0076,39.0161,38.9907,38.9992,202628.0
2017-12-21 12:50:00,46.19,46.2,46.17,46.18,266714.0,38.9992,39.0076,38.9823,38.9907,266714.0
2017-12-21 12:55:00,46.17,46.2,46.15,46.19,563689.0,38.9823,39.0076,38.9654,38.9992,563689.0
2017-12-21 13:00:00,46.2,46.21,46.17,46.2,141620.0,39.0076,39.0161,38.9823,39.0076,141620.0
2017-12-21 13:05:00,46.2,46.21,46.19,46.19,314009.0,39.0076,39.0161,38.9992,38.9992,314009.0
2017-12-21 13:10:00,46.2,46.21,46.19,46.21,53320.0,39.0076,39.0161,38.9992,39.0161,53320.0
2017-12-21 13:15:00,46.2,46.21,46.2,46.21,89230.0,39.0076,39.0161,39.0076,39.0161,89230.0
2017-12-21 13:20:00,46.21,46.21,46.2,46.2,38372.0,39.0161,39.0161,39.0076,39.0076,38372.0
2017-12-21 13:25:00,46.21,46.22,46.2,46.21,104278.0,39.0161,39.0245,39.0076,39.0161,104278.0
2017-12-21 13:30:00,46.21,46.21,46.19,46.19,109956.0,39.0161,39.0161,38.9992,38.9992,109956.0
2017-12-21 13:35:00,46.19,46.2,46.18,46.2,219675.0,38.9992,39.0076,38.9907,39.0076,219675.0
2017-12-21 13:40:00,46.2,46.21,46.19,46.21,374701.0,39.0076,39.0161,38.9992,39.0161,374701.0
2017-12-21 13:45:00,46.21,46.22,46.19,46.2,282996.0,39.0161,39.0245,38.9992,39.0076,282996.0
2017-12-21 13:50:00,46.21,46.23,46.2,46.23,109801.0,39.0161,39.033,39.0076,39.033,109801.0
2017-12-21 13:55:00,46.23,46.23,46.19,46.2,107544.0,39.033,39.033,38.9992,39.0076,107544.0
2017-12-21 14:00:00,46.2,46.2,46.16,46.19,190712.0,39.0076,39.0076,38.9739,38.9992,190712.0
2017-12-21 14:05:00,46.19,46.19,46.16,46.17,190622.0,38.9992,38.9992,38.9739,38.9823,190622.0
2017-12-21 14:10:00,46.17,46.18,46.15,46.17,156074.0,38.9823,38.9907,38.9654,38.9823,156074.0
2017-12-21 14:15:00,46.17,46.18,46.15,46.16,120470.0,38.9823,38.9907,38.9654,38.9739,120470.0
2017-12-21 14:20:00,46.17,46.18,46.15,46.16,187753.0,38.9823,38.9907,38.9654,38.9739,187753.0
2017-12-21 14:25:00,46.16,46.18,46.15,46.17,277376.0,38.9739,38.9907,38.9654,38.9823,277376.0
2017-12-21 14:30:00,46.17,46.19,46.16,46.19,380409.0,38.9823,38.9992,38.9739,38.9992,380409.0
2017-12-21 14:35:00,46.19,46.2,46.17,46.19,315857.0,38.9992,39.0076,38.9823,38.9992,315857.0
2017-12-21 14:40:00,46.19,46.2,46.18,46.2,171004.0,38.9992,39.0076,38.9907,39.0076,171004.0
2017-12-21 14:45:00,46.19,46.2,46.18,46.18,99886.0,38.9992,39.0076,38.9907,38.9907,99886.0
2017-12-21 14:50:00,46.19,46.2,46.18,46.2,143448.0,38.9992,39.0076,38.9907,39.0076,143448.0
2017-12-21 14:55:00,46.2,46.22,46.19,46.21,139793.0,39.0076,39.0245,38.9992,39.0161,139793.0
2017-12-21 15:00:00,46.21,46.21,46.19,46.21,227670.0,39.0161,39.0161,38.9992,39.0161,227670.0
2017-12-21 15:05:00,46.2,46.21,46.19,46.2,185618.0,39.0076,39.0161,38.9992,39.0076,185618.0
2017-12-21 15:10:00,46.2,46.2,46.18,46.19,131481.0,39.0076,39.0076,38.9907,38.9992,131481.0
2017-12-21 15:15:00,46.19,46.19,46.15,46.16,284402.0,38.9992,38.9992,38.9654,38.9739,284402.0
2017-12-21 15:20:00,46.16,46.18,46.16,46.18,110306.0,38.9739,38.9907,38.9739,38.9907,110306.0
2017-12-21 15:25:00,46.18,46.19,46.18,46.18,217799.0,38.9907,38.9992,38.9907,38.9907,217799.0
2017-12-21 15:30:00,46.18,46.2,46.17,46.2,644326.0,38.9907,39.0076,38.9823,39.0076,644326.0
2017-12-21 15:35:00,46.2,46.2,46.17,46.18,233742.0,39.0076,39.0076,38.9823,38.9907,233742.0
2017-12-21 15:40:00,46.17,46.18,46.16,46.16,315639.0,38.9823,38.9907,38.9739,38.9739,315639.0
2017-12-21 15:45:00,46.16,46.17,46.11,46.12,1074591.0,38.9739,38.9823,38.9316,38.9401,1074591.0
2017-12-21 15:50:00,46.11,46.12,46.08,46.09,1219024.0,38.9316,38.9401,38.9063,38.9148,1219024.0
2017-12-21 15:55:00,46.09,46.13,46.08,46.11,2445547.0,38.9148,38.9485,38.9063,38.9316,2445547.0
2017-12-22 09:30:00,46.29,46.33,46.25,46.3,776840.0,39.0836,39.1174,39.0498,39.0921,776840.0
2017-12-22 09:35:00,46.3,46.31,46.23,46.25,3012172.0,39.0921,39.1005,39.033,39.0498,3012172.0
2017-12-22 09:40:00,46.25,46.3,46.24,46.29,568817.0,39.0498,39.0921,39.0414,39.0836,568817.0
2017-12-22 09:45:00,46.28,46.33,46.27,46.33,462018.0,39.0752,39.1174,39.0667,39.1174,462018.0
2017-12-22 09:50:00,46.33,46.38,46.31,46.37,536927.0,39.1174,39.1596,39.1005,39.1512,536927.0
2017-12-22 09:55:00,46.37,46.39,46.37,46.38,296979.0,39.1512,39.1681,39.1512,39.1596,296979.0
2017-12-22 10:00:00,46.39,46.4,46.34,46.37,436863.0,39.1681,39.1765,39.1258,39.1512,436863.0
2017-12-22 10:05:00,46.37,46.37,46.34,46.35,596563.0,39.1512,39.1512,39.1258,39.1343,596563.0
2017-12-22 10:10:00,46.34,46.35,46.3,46.34,569779.0,39.1258,39.1343,39.0921,39.1258,569779.0
2017-12-22 10:15:00,46.34,46.36,46.33,46.34,449138.0,39.1258,39.1427,39.1174,39.1258,449138.0
2017-12-22 10:20:00,46.34,46.36,46.32,46.36,274375.0,39.1258,39.1427,39.1089,39.1427,274375.0
2017-12-22 10:25:00,46.36,46.36,46.32,46.32,283595.0,39.1427,39.1427,39.1089,39.1089,283595.0
2017-12-22 10:30:00,46.32,46.33,46.29,46.3,692027.0,39.1089,39.1174,39.0836,39.0921,692027.0
2017-12-22 10:35:00,46.3,46.31,46.27,46.3,484944.0,39.0921,39.1005,39.0667,39.0921,484944.0
2017-12-22 10:40:00,46.3,46.3,46.27,46.28,301529.0,39.0921,39.0921,39.0667,39.0752,301529.0
2017-12-22 10:45:00,46.27,46.32,46.27,46.31,199058.0,39.0667,39.1089,39.0667,39.1005,199058.0
2017-12-22 10:50:00,46.31,46.33,46.31,46.32,170996.0,39.1005,39.1174,39.1005,39.1089,170996.0
2017-12-22 10:55:00,46.32,46.34,46.32,46.34,166962.0,39.1089,39.1258,39.1089,39.1258,166962.0
2017-12-22 11:00:00,46.34,46.35,46.32,46.34,447667.0,39.1258,39.1343,39.1089,39.1258,447667.0
2017-12-22 11:05:00,46.34,46.35,46.29,46.33,569633.0,39.1258,39.1343,39.0836,39.1174,569633.0
2017-12-22 11:10:00,46.33,46.34,46.32,46.34,303925.0,39.1174,39.1258,39.1089,39.1258,303925.0
2017-12-22 11:15:00,46.33,46.34,46.32,46.33,119872.0,39.1174,39.1258,39.1089,39.1174,119872.0
2017-12-22 11:20:00,46.33,46.36,46.32,46.35,235894.0,39.1174,39.1427,39.1089,39.1343,235894.0
2017-12-22 11:25:00,46.36,46.36,46.33,46.34,278056.0,39.1427,39.1427,39.1174,39.1258,278056.0
2017-12-22 11:30:00,46.34,46.36,46.32,46.34,420053.0,39.1258,39.1427,39.1089,39.1258,420053.0
2017-12-22 11:35:00,46.34,46.35,46.32,46.34,258359.0,39.1258,39.1343,39.1089,39.1258,258359.0
2017-12-22 11:40:00,46.33,46.34,46.32,46.33,145165.0,39.1174,39.1258,39.1089,39.1174,145165.0
2017-12-22 11:45:00,46.33,46.35,46.33,46.33,286157.0,39.1174,39.1343,39.1174,39.1174,286157.0
2017-12-22 11:50:00,46.33,46.35,46.33,46.35,95716.0,39.1174,39.1343,39.1174,39.1343,95716.0
2017-12-22 11:55:00,46.34,46.35,46.33,46.33,171283.0,39.1258,39.1343,39.1174,39.1174,171283.0
2017-12-22 12:00:00,46.33,46.34,46.31,46.33,198768.0,39.1174,39.1258,39.1005,39.1174,198768.0
2017-12-22 12:05:00,46.34,46.35,46.33,46.34,207146.0,39.1258,39.1343,39.1174,39.1258,207146.0
2017-12-22 12:10:00,46.34,46.36,46.34,46.36,161754.0,39.1258,39.1427,39.1258,39.1427,161754.0
2017-12-22 12:15:00,46.36,46.36,46.33,46.34,255987.0,39.1427,39.1427,39.1174,39.1258,255987.0
2017-12-22 12:20:00,46.34,46.36,46.33,46.36,136201.0,39.1258,39.1427,39.1174,39.1427,136201.0
2017-12-22 12:25:00,46.36,46.37,46.33,46.33,273482.0,39.1427,39.1512,39.1174,39.1174,273482.0
2017-12-22 12:30:00,46.34,46.36,46.33,46.35,238590.0,39.1258,39.1427,39.1174,39.1343,238590.0
2017-12-22 12:35:00,46.34,46.35,46.33,46.34,74172.0,39.1258,39.1343,39.1174,39.1258,74172.0
2017-12-22 12:40:00,46.34,46.35,46.32,46.34,191521.0,39.1258,39.1343,39.1089,39.1258,191521.0
2017-12-22 12:45:00,46.34,46.35,46.33,46.34,87212.0,39.1258,39.1343,39.1174,39.1258,87212.0
2017-12-22 12:50:00,46.34,46.34,46.3,46.33,121369.0,39.1258,39.1258,39.0921,39.1174,121369.0
2017-12-22 12:55:00,46.32,46.33,46.32,46.33,97545.0,39.1089,39.1174,39.1089,39.1174,97545.0
2017-12-22 13:00:00,46.33,46.33,46.32,46.33,38813.0,39.1174,39.1174,39.1089,39.1174,38813.0
2017-12-22 13:05:00,46.33,46.33,46.32,46.32,81353.0,39.1174,39.1174,39.1089,39.1089,81353.0
2017-12-22 13:10:00,46.32,46.33,46.3,46.31,210922.0,39.1089,39.1174,39.0921,39.1005,210922.0
2017-12-22 13:15:00,46.31,46.33,46.31,46.33,114711.0,39.1005,39.1174,39.1005,39.1174,114711.0
2017-12-22 13:20:00,46.33,46.33,46.32,46.33,114105.0,39.1174,39.1174,39.1089,39.1174,114105.0
2017-12-22 13:25:00,46.32,46.34,46.31,46.34,234636.0,39.1089,39.1258,39.1005,39.1258,234636.0
2017-12-22 13:30:00,46.34,46.34,46.31,46.33,284565.0,39.1258,39.1258,39.1005,39.1174,284565.0
2017-12-22 13:35:00,46.33,46.34,46.32,46.33,173841.0,39.1174,39.1258,39.1089,39.1174,173841.0
2017-12-22 13:40:00,46.32,46.35,46.32,46.35,229312.0,39.1089,39.1343,39.1089,39.1343,229312.0
2017-12-22 13:45:00,46.34,46.37,46.34,46.36,314235.0,39.1258,39.1512,39.1258,39.1427,314235.0
2017-12-22 13:50:00,46.36,46.36,46.35,46.36,171153.0,39.1427,39.1427,39.1343,39.1427,171153.0
2017-12-22 13:55:00,46.36,46.39,46.35,46.38,379397.0,39.1427,39.1681,39.1343,39.1596,379397.0
2017-12-22 14:00:00,46.38,46.38,46.35,46.36,264499.0,39.1596,39.1596,39.1343,39.1427,264499.0
2017-12-22 14:05:00,46.36,46.36,46.34,46.36,112952.0,39.1427,39.1427,39.1258,39.1427,112952.0
2017-12-22 14:10:00,46.36,46.38,46.35,46.37,180455.0,39.1427,39.1596,39.1343,39.1512,180455.0
2017-12-22 14:15:00,46.38,46.39,46.37,46.39,99792.0,39.1596,39.1681,39.1512,39.1681,99792.0
2017-12-22 14:20:00,46.38,46.4,46.37,46.39,567652.0,39.1596,39.1765,39.1512,39.1681,567652.0
2017-12-22 14:25:00,46.39,46.39,46.38,46.39,74268.0,39.1681,39.1681,39.1596,39.1681,74268.0
2017-12-22 14:30:00,46.39,46.4,46.39,46.4,138743.0,39.1681,39.1765,39.1681,39.1765,138743.0
2017-12-22 14:35:00,46.39,46.4,46.38,46.39,171421.0,39.1681,39.1765,39.1596,39.1681,171421.0
2017-12-22 14:40:00,46.38,46.4,46.38,46.4,393897.0,39.1596,39.1765,39.1596,39.1765,393897.0
2017-12-22 14:45:00,46.4,46.41,46.39,46.4,468770.0,39.1765,39.1849,39.1681,39.1765,468770.0
2017-12-22 14:50:00,46.4,46.42,46.39,46.41,196575.0,39.1765,39.1934,39.1681,39.1849,196575.0
2017-12-22 14:55:00,46.41,46.42,46.4,46.41,242208.0,39.1849,39.1934,39.1765,39.1849,242208.0
2017-12-22 15:00:00,46.41,46.42,46.4,46.41,379892.0,39.1849,39.1934,39.1765,39.1849,379892.0
2017-12-22 15:05:00,46.41,46.44,46.41,46.44,266400.0,39.1849,39.2103,39.1849,39.2103,266400.0
2017-12-22 15:10:00,46.44,46.46,46.43,46.46,466783.0,39.2103,39.2272,39.2018,39.2272,466783.0
2017-12-22 15:15:00,46.45,46.46,46.44,46.44,338103.0,39.2187,39.2272,39.2103,39.2103,338103.0
2017-12-22 15:20:00,46.45,46.45,46.43,46.44,177887.0,39.2187,39.2187,39.2018,39.2103,177887.0
2017-12-22 15:25:00,46.44,46.46,46.43,46.46,340589.0,39.2103,39.2272,39.2018,39.2272,340589.0
2017-12-22 15:30:00,46.45,46.48,46.45,46.48,354260.0,39.2187,39.244,39.2187,39.244,354260.0
2017-12-22 15:35:00,46.48,46.48,46.46,46.48,533708.0,39.244,39.244,39.2272,39.244,533708.0
2017-12-22 15:40:00,46.48,46.48,46.46,46.48,791082.0,39.244,39.244,39.2272,39.244,791082.0
2017-12-22 15:45:00,46.48,46.51,46.47,46.51,1066378.0,39.244,39.2694,39.2356,39.2694,1066378.0
2017-12-22 15:50:00,46.51,46.51,46.48,46.5,1125417.0,39.2694,39.2694,39.244,39.2609,1125417.0
2017-12-22 15:55:00,46.5,46.51,46.49,46.5,3242968.0,39.2609,39.2694,39.2525,39.2609,3242968.0
2017-12-26 09:30:00,46.42,46.43,46.37,46.41,1292905.0,39.1934,39.2018,39.1512,39.1849,1292905.0
2017-12-26 09:35:00,46.41,46.43,46.35,46.36,672210.0,39.1849,39.2018,39.1343,39.1427,672210.0
2017-12-26 09:40:00,46.36,46.37,46.31,46.32,489508.0,39.1427,39.1512,39.1005,39.1089,489508.0
2017-12-26 09:45:00,46.32,46.32,46.28,46.3,360815.0,39.1089,39.1089,39.0752,39.0921,360815.0
2017-12-26 09:50:00,46.3,46.31,46.26,46.3,391583.0,39.0921,39.1005,39.0583,39.0921,391583.0
2017-12-26 09:55:00,46.29,46.31,46.28,46.3,134219.0,39.0836,39.1005,39.0752,39.0921,134219.0
2017-12-26 10:00:00,46.31,46.33,46.29,46.32,297667.0,39.1005,39.1174,39.0836,39.1089,297667.0
2017-12-26 10:05:00,46.31,46.34,46.31,46.33,94653.0,39.1005,39.1258,39.1005,39.1174,94653.0
2017-12-26 10:10:00,46.33,46.36,46.33,46.36,140484.0,39.1174,39.1427,39.1174,39.1427,140484.0
2017-12-26 10:15:00,46.35,46.36,46.32,46.34,190873.0,39.1343,39.1427,39.1089,39.1258,190873.0
2017-12-26 10:20:00,46.34,46.36,46.33,46.35,113430.0,39.1258,39.1427,39.1174,39.1343,113430.0
2017-12-26 10:25:00,46.35,46.38,46.35,46.36,225725.0,39.1343,39.1596,39.1343,39.1427,225725.0
2017-12-26 10:30:00,46.36,46.39,46.36,46.38,239315.0,39.1427,39.1681,39.1427,39.1596,239315.0
2017-12-26 10:35:00,46.38,46.4,46.37,46.39,335554.0,39.1596,39.1765,39.1512,39.1681,335554.0
2017-12-26 10:40:00,46.39,46.4,46.38,46.4,146272.0,39.1681,39.1765,39.1596,39.1765,146272.0
2017-12-26 10:45:00,46.4,46.4,46.37,46.38,233484.0,39.1765,39.1765,39.1512,39.1596,233484.0
2017-12-26 10:50:00,46.38,46.39,46.37,46.38,240254.0,39.1596,39.1681,39.1512,39.1596,240254.0
2017-12-26 10:55:00,46.37,46.38,46.35,46.38,357304.0,39.1512,39.1596,39.1343,39.1596,357304.0
2017-12-26 11:00:00,46.37,46.37,46.34,46.34,171384.0,39.1512,39.1512,39.1258,39.1258,171384.0
2017-12-26 11:05:00,46.35,46.38,46.34,46.36,261322.0,39.1343,39.1596,39.1258,39.1427,261322.0
2017-12-26 11:10:00,46.37,46.38,46.36,46.38,256267.0,39.1512,39.1596,39.1427,39.1596,256267.0
2017-12-26 11:15:00,46.37,46.4,46.37,46.4,284168.0,39.1512,39.1765,39.1512,39.1765,284168.0
2017-12-26 11:20:00,46.39,46.42,46.39,46.42,401762.0,39.1681,39.1934,39.1681,39.1934,401762.0
2017-12-26 11:25:00,46.41,46.42,46.41,46.41,88942.0,39.1849,39.1934,39.1849,39.1849,88942.0
2017-12-26 11:30:00,46.41,46.43,46.4,46.42,281554.0,39.1849,39.2018,39.1765,39.1934,281554.0
2017-12-26 11:35:00,46.41,46.44,46.41,46.44,112722.0,39.1849,39.2103,39.1849,39.2103,112722.0
2017-12-26 11:40:00,46.43,46.44,46.43,46.44,133391.0,39.2018,39.2103,39.2018,39.2103,133391.0
2017-12-26 11:45:00,46.43,46.45,46.43,46.45,182913.0,39.2018,39.2187,39.2018,39.2187,182913.0
2017-12-26 11:50:00,46.45,46.46,46.42,46.44,219298.0,39.2187,39.2272,39.1934,39.2103,219298.0
2017-12-26 11:55:00,46.44,46.45,46.43,46.45,90216.0,39.2103,39.2187,39.2018,39.2187,90216.0
2017-12-26 12:00:00,46.45,46.45,46.42,46.44,117811.0,39.2187,39.2187,39.1934,39.2103,117811.0
2017-12-26 12:05:00,46.44,46.45,46.43,46.45,95438.0,39.2103,39.2187,39.2018,39.2187,95438.0
2017-12-26 12:10:00,46.44,46.45,46.42,46.43,178065.0,39.2103,39.2187,39.1934,39.2018,178065.0
2017-12-26 12:15:00,46.43,46.43,46.39,46.4,506259.0,39.2018,39.2018,39.1681,39.1765,506259.0
2017-12-26 12:20:00,46.4,46.41,46.39,46.4,152308.0,39.1765,39.1849,39.1681,39.1765,152308.0
2017-12-26 12:25:00,46.39,46.41,46.39,46.4,118791.0,39.1681,39.1849,39.1681,39.1765,118791.0
2017-12-26 12:30:00,46.4,46.4,46.39,46.39,66740.0,39.1765,39.1765,39.1681,39.1681,66740.0
2017-12-26 12:35:00,46.4,46.41,46.39,46.4,197130.0,39.1765,39.1849,39.1681,39.1765,197130.0
2017-12-26 12:40:00,46.4,46.42,46.4,46.41,239343.0,39.1765,39.1934,39.1765,39.1849,239343.0
2017-12-26 12:45:00,46.41,46.43,46.41,46.43,154454.0,39.1849,39.2018,39.1849,39.2018,154454.0
2017-12-26 12:50:00,46.43,46.43,46.41,46.43,127901.0,39.2018,39.2018,39.1849,39.2018,127901.0
2017-12-26 12:55:00,46.42,46.44,46.42,46.43,278115.0,39.1934,39.2103,39.1934,39.2018,278115.0
2017-12-26 13:00:00,46.43,46.44,46.42,46.43,52476.0,39.2018,39.2103,39.1934,39.2018,52476.0
2017-12-26 13:05:00,46.43,46.44,46.42,46.44,51570.0,39.2018,39.2103,39.1934,39.2103,51570.0
2017-12-26 13:10:00,46.44,46.45,46.43,46.44,91682.0,39.2103,39.2187,39.2018,39.2103,91682.0
2017-12-26 13:15:00,46.44,46.45,46.44,46.45,52648.0,39.2103,39.2187,39.2103,39.2187,52648.0
2017-12-26 13:20:00,46.44,46.45,46.44,46.45,24058.0,39.2103,39.2187,39.2103,39.2187,24058.0
2017-12-26 13:25:00,46.45,46.45,46.43,46.45,109409.0,39.2187,39.2187,39.2018,39.2187,109409.0
2017-12-26 13:30:00,46.44,46.46,46.44,46.44,175520.0,39.2103,39.2272,39.2103,39.2103,175520.0
2017-12-26 13:35:00,46.44,46.45,46.42,46.43,193273.0,39.2103,39.2187,39.1934,39.2018,193273.0
2017-12-26 13:40:00,46.42,46.43,46.42,46.43,44264.0,39.1934,39.2018,39.1934,39.2018,44264.0
2017-12-26 13:45:00,46.43,46.45,46.42,46.44,376482.0,39.2018,39.2187,39.1934,39.2103,376482.0
2017-12-26 13:50:00,46.43,46.45,46.43,46.43,455401.0,39.2018,39.2187,39.2018,39.2018,455401.0
2017-12-26 13:55:00,46.43,46.44,46.4,46.41,412549.0,39.2018,39.2103,39.1765,39.1849,412549.0
2017-12-26 14:00:00,46.4,46.41,46.4,46.41,24215.0,39.1765,39.1849,39.1765,39.1849,24215.0
2017-12-26 14:05:00,46.41,46.41,46.39,46.4,100468.0,39.1849,39.1849,39.1681,39.1765,100468.0
2017-12-26 14:10:00,46.4,46.41,46.39,46.4,96099.0,39.1765,39.1849,39.1681,39.1765,96099.0
2017-12-26 14:15:00,46.41,46.42,46.4,46.41,108221.0,39.1849,39.1934,39.1765,39.1849,108221.0
2017-12-26 14:20:00,46.42,46.42,46.41,46.41,28838.0,39.1934,39.1934,39.1849,39.1849,28838.0
2017-12-26 14:25:00,46.41,46.43,46.41,46.41,91108.0,39.1849,39.2018,39.1849,39.1849,91108.0
2017-12-26 14:30:00,46.41,46.43,46.41,46.43,52530.0,39.1849,39.2018,39.1849,39.2018,52530.0
2017-12-26 14:35:00,46.43,46.44,46.42,46.44,88991.0,39.2018,39.2103,39.1934,39.2103,88991.0
2017-12-26 14:40:00,46.44,46.44,46.42,46.42,132373.0,39.2103,39.2103,39.1934,39.1934,132373.0
2017-12-26 14:45:00,46.43,46.44,46.42,46.44,140091.0,39.2018,39.2103,39.1934,39.2103,140091.0
2017-12-26 14:50:00,46.44,46.44,46.41,46.44,250225.0,39.2103,39.2103,39.1849,39.2103,250225.0
2017-12-26 14:55:00,46.44,46.45,46.43,46.44,173494.0,39.2103,39.2187,39.2018,39.2103,173494.0
2017-12-26 15:00:00,46.44,46.44,46.43,46.44,64179.0,39.2103,39.2103,39.2018,39.2103,64179.0
2017-12-26 15:05:00,46.43,46.44,46.42,46.43,150608.0,39.2018,39.2103,39.1934,39.2018,150608.0
2017-12-26 15:10:00,46.43,46.44,46.41,46.42,211948.0,39.2018,39.2103,39.1849,39.1934,211948.0
2017-12-26 15:15:00,46.42,46.43,46.42,46.42,44876.0,39.1934,39.2018,39.1934,39.1934,44876.0
2017-12-26 15:20:00,46.43,46.43,46.4,46.41,129364.0,39.2018,39.2018,39.1765,39.1849,129364.0
2017-12-26 15:25:00,46.4,46.41,46.37,46.38,176813.0,39.1765,39.1849,39.1512,39.1596,176813.0
2017-12-26 15:30:00,46.38,46.39,46.37,46.39,198545.0,39.1596,39.1681,39.1512,39.1681,198545.0
2017-12-26 15:35:00,46.39,46.4,46.38,46.4,135683.0,39.1681,39.1765,39.1596,39.1765,135683.0
2017-12-26 15:40:00,46.4,46.41,46.39,46.39,291741.0,39.1765,39.1849,39.1681,39.1681,291741.0
2017-12-26 15:45:00,46.39,46.43,46.39,46.43,766467.0,39.1681,39.2018,39.1681,39.2018,766467.0
2017-12-26 15:50:00,46.43,46.44,46.41,46.41,719139.0,39.2018,39.2103,39.1849,39.1849,719139.0
2017-12-26 15:55:00,46.41,46.47,46.41,46.47,2273882.0,39.1849,39.2356,39.1849,39.2356,2273882.0
2017-12-27 09:30:00,46.52,46.56,46.5,46.52,991594.0,39.2778,39.3116,39.2609,39.2778,991594.0
2017-12-27 09:35:00,46.52,46.54,46.48,46.52,330879.0,39.2778,39.2947,39.244,39.2778,330879.0
2017-12-27 09:40:00,46.52,46.55,46.51,46.52,405828.0,39.2778,39.3031,39.2694,39.2778,405828.0
2017-12-27 09:45:00,46.53,46.54,46.52,46.52,321877.0,39.2863,39.2947,39.2778,39.2778,321877.0
2017-12-27 09:50:00,46.52,46.53,46.51,46.52,270190.0,39.2778,39.2863,39.2694,39.2778,270190.0
2017-12-27 09:55:00,46.52,46.56,46.51,46.56,335424.0,39.2778,39.3116,39.2694,39.3116,335424.0
2017-12-27 10:00:00,46.56,46.58,46.55,46.58,384669.0,39.3116,39.3285,39.3031,39.3285,384669.0
2017-12-27 10:05:00,46.58,46.59,46.56,46.58,235281.0,39.3285,39.3369,39.3116,39.3285,235281.0
2017-12-27 10:10:00,46.58,46.6,46.57,46.59,431211.0,39.3285,39.3454,39.32,39.3369,431211.0
2017-12-27 10:15:00,46.59,46.6,46.57,46.58,208957.0,39.3369,39.3454,39.32,39.3285,208957.0
2017-12-27 10:20:00,46.58,46.61,46.57,46.61,410475.0,39.3285,39.3538,39.32,39.3538,410475.0
2017-12-27 10:25:00,46.61,46.64,46.6,46.63,490760.0,39.3538,39.3791,39.3454,39.3707,490760.0
2017-12-27 10:30:00,46.64,46.64,46.63,46.64,41690.0,39.3791,39.3791,39.3707,39.3791,41690.0
2017-12-27 10:35:00,46.64,46.64,46.62,46.62,390049.0,39.3791,39.3791,39.3622,39.3622,390049.0
2017-12-27 10:40:00,46.63,46.64,46.62,46.63,192721.0,39.3707,39.3791,39.3622,39.3707,192721.0
2017-12-27 10:45:00,46.63,46.63,46.58,46.59,511497.0,39.3707,39.3707,39.3285,39.3369,511497.0
2017-12-27 10:50:00,46.6,46.6,46.58,46.58,179123.0,39.3454,39.3454,39.3285,39.3285,179123.0
2017-12-27 10:55:00,46.59,46.6,46.55,46.56,410429.0,39.3369,39.3454,39.3031,39.3116,410429.0
2017-12-27 11:00:00,46.55,46.6,46.55,46.59,688157.0,39.3031,39.3454,39.3031,39.3369,688157.0
2017-12-27 11:05:00,46.59,46.61,46.58,46.6,279175.0,39.3369,39.3538,39.3285,39.3454,279175.0
2017-12-27 11:10:00,46.61,46.64,46.6,46.64,290986.0,39.3538,39.3791,39.3454,39.3791,290986.0
2017-12-27 11:15:00,46.63,46.64,46.61,46.62,277113.0,39.3707,39.3791,39.3538,39.3622,277113.0
2017-12-27 11:20:00,46.62,46.64,46.61,46.61,512500.0,39.3622,39.3791,39.3538,39.3538,512500.0
2017-12-27 11:25:00,46.61,46.64,46.61,46.63,407558.0,39.3538,39.3791,39.3538,39.3707,407558.0
2017-12-27 11:30:00,46.63,46.63,46.62,46.63,205546.0,39.3707,39.3707,39.3622,39.3707,205546.0
2017-12-27 11:35:00,46.63,46.64,46.62,46.64,321369.0,39.3707,39.3791,39.3622,39.3791,321369.0
2017-12-27 11:40:00,46.64,46.64,46.59,46.61,411705.0,39.3791,39.3791,39.3369,39.3538,411705.0
2017-12-27 11:45:00,46.6,46.61,46.59,46.6,1090151.0,39.3454,39.3538,39.3369,39.3454,1090151.0
2017-12-27 11:50:00,46.6,46.6,46.59,46.6,394662.0,39.3454,39.3454,39.3369,39.3454,394662.0
2017-12-27 11:55:00,46.6,46.6,46.56,46.57,350195.0,39.3454,39.3454,39.3116,39.32,350195.0
2017-12-27 12:00:00,46.56,46.57,46.52,46.53,337001.0,39.3116,39.32,39.2778,39.2863,337001.0
2017-12-27 12:05:00,46.53,46.53,46.51,46.52,313970.0,39.2863,39.2863,39.2694,39.2778,313970.0
2017-12-27 12:10:00,46.52,46.53,46.51,46.53,358712.0,39.2778,39.2863,39.2694,39.2863,358712.0
2017-12-27 12:15:00,46.53,46.54,46.52,46.52,617116.0,39.2863,39.2947,39.2778,39.2778,617116.0
2017-12-27 12:20:00,46.52,46.54,46.51,46.52,250155.0,39.2778,39.2947,39.2694,39.2778,250155.0
2017-12-27 12:25:00,46.52,46.52,46.51,46.52,118757.0,39.2778,39.2778,39.2694,39.2778,118757.0
2017-12-27 12:30:00,46.52,46.53,46.51,46.51,222551.0,39.2778,39.2863,39.2694,39.2694,222551.0
2017-12-27 12:35:00,46.51,46.52,46.5,46.5,201233.0,39.2694,39.2778,39.2609,39.2609,201233.0
2017-12-27 12:40:00,46.51,46.53,46.5,46.53,307347.0,39.2694,39.2863,39.2609,39.2863,307347.0
2017-12-27 12:45:00,46.53,46.53,46.51,46.51,213290.0,39.2863,39.2863,39.2694,39.2694,213290.0
2017-12-27 12:50:00,46.51,46.53,46.51,46.52,138001.0,39.2694,39.2863,39.2694,39.2778,138001.0
2017-12-27 12:55:00,46.52,46.52,46.49,46.5,272431.0,39.2778,39.2778,39.2525,39.2609,272431.0
2017-12-27 13:00:00,46.5,46.51,46.47,46.48,487695.0,39.2609,39.2694,39.2356,39.244,487695.0
2017-12-27 13:05:00,46.48,46.49,46.47,46.48,515062.0,39.244,39.2525,39.2356,39.244,515062.0
2017-12-27 13:10:00,46.48,46.49,46.46,46.46,254425.0,39.244,39.2525,39.2272,39.2272,254425.0
2017-12-27 13:15:00,46.47,46.47,46.46,46.47,300784.0,39.2356,39.2356,39.2272,39.2356,300784.0
2017-12-27 13:20:00,46.47,46.48,46.45,46.47,547748.0,39.2356,39.244,39.2187,39.2356,547748.0
2017-12-27 13:25:00,46.47,46.48,46.45,46.46,333502.0,39.2356,39.244,39.2187,39.2272,333502.0
2017-12-27 13:30:00,46.46,46.5,46.46,46.5,257892.0,39.2272,39.2609,39.2272,39.2609,257892.0
2017-12-27 13:35:00,46.5,46.5,46.49,46.5,86725.0,39.2609,39.2609,39.2525,39.2609,86725.0
2017-12-27 13:40:00,46.5,46.5,46.47,46.48,340051.0,39.2609,39.2609,39.2356,39.244,340051.0
2017-12-27 13:45:00,46.48,46.49,46.47,46.48,307197.0,39.244,39.2525,39.2356,39.244,307197.0
2017-12-27 13:50:00,46.48,46.49,46.47,46.48,252401.0,39.244,39.2525,39.2356,39.244,252401.0
2017-12-27 13:55:00,46.48,46.5,46.48,46.5,213571.0,39.244,39.2609,39.244,39.2609,213571.0
2017-12-27 14:00:00,46.5,46.5,46.49,46.5,72597.0,39.2609,39.2609,39.2525,39.2609,72597.0
2017-12-27 14:05:00,46.5,46.52,46.49,46.52,196990.0,39.2609,39.2778,39.2525,39.2778,196990.0
2017-12-27 14:10:00,46.52,46.52,46.51,46.52,34739.0,39.2778,39.2778,39.2694,39.2778,34739.0
2017-12-27 14:15:00,46.52,46.54,46.51,46.54,130800.0,39.2778,39.2947,39.2694,39.2947,130800.0
2017-12-27 14:20:00,46.54,46.54,46.51,46.53,259067.0,39.2947,39.2947,39.2694,39.2863,259067.0
2017-12-27 14:25:00,46.53,46.55,46.53,46.55,129897.0,39.2863,39.3031,39.2863,39.3031,129897.0
2017-12-27 14:30:00,46.55,46.55,46.54,46.54,116865.0,39.3031,39.3031,39.2947,39.2947,116865.0
2017-12-27 14:35:00,46.54,46.55,46.54,46.55,269932.0,39.2947,39.3031,39.2947,39.3031,269932.0
2017-12-27 14:40:00,46.54,46.55,46.53,46.54,89708.0,39.2947,39.3031,39.2863,39.2947,89708.0
2017-12-27 14:45:00,46.53,46.54,46.53,46.53,125422.0,39.2863,39.2947,39.2863,39.2863,125422.0
2017-12-27 14:50:00,46.53,46.54,46.52,46.52,169371.0,39.2863,39.2947,39.2778,39.2778,169371.0
2017-12-27 14:55:00,46.53,46.53,46.52,46.53,81073.0,39.2863,39.2863,39.2778,39.2863,81073.0
2017-12-27 15:00:00,46.53,46.54,46.52,46.54,350435.0,39.2863,39.2947,39.2778,39.2947,350435.0
2017-12-27 15:05:00,46.54,46.54,46.52,46.53,129308.0,39.2947,39.2947,39.2778,39.2863,129308.0
2017-12-27 15:10:00,46.53,46.55,46.52,46.55,263056.0,39.2863,39.3031,39.2778,39.3031,263056.0
2017-12-27 15:15:00,46.55,46.55,46.53,46.53,206135.0,39.3031,39.3031,39.2863,39.2863,206135.0
2017-12-27 15:20:00,46.53,46.54,46.53,46.54,65871.0,39.2863,39.2947,39.2863,39.2947,65871.0
2017-12-27 15:25:00,46.53,46.54,46.53,46.54,51273.0,39.2863,39.2947,39.2863,39.2947,51273.0
2017-12-27 15:30:00,46.53,46.54,46.53,46.53,122299.0,39.2863,39.2947,39.2863,39.2863,122299.0
2017-12-27 15:35:00,46.54,46.55,46.52,46.54,2587622.0,39.2947,39.3031,39.2778,39.2947,2587622.0
2017-12-27 15:40:00,46.54,46.54,46.52,46.53,730491.0,39.2947,39.2947,39.2778,39.2863,730491.0
2017-12-27 15:45:00,46.53,46.56,46.52,46.55,715144.0,39.2863,39.3116,39.2778,39.3031,715144.0
2017-12-27 15:50:00,46.55,46.57,46.52,46.53,1383253.0,39.3031,39.32,39.2778,39.2863,1383253.0
2017-12-27 15:55:00,46.53,46.59,46.52,46.58,4236314.0,39.2863,39.3369,39.2778,39.3285,4236314.0
2017-12-28 09:30:00,47.01,47.05,46.98,47.02,1260962.0,39.6915,39.7253,39.6662,39.7,1260962.0
2017-12-28 09:35:00,47.02,47.05,47.01,47.04,897704.0,39.7,39.7253,39.6915,39.7169,897704.0
2017-12-28 09:40:00,47.04,47.04,46.99,47.0,963394.0,39.7169,39.7169,39.6746,39.6831,963394.0
2017-12-28 09:45:00,47.0,47.04,46.99,47.03,823798.0,39.6831,39.7169,39.6746,39.7084,823798.0
2017-12-28 09:50:00,47.03,47.04,46.97,46.98,547664.0,39.7084,39.7169,39.6578,39.6662,547664.0
2017-12-28 09:55:00,46.98,47.0,46.96,47.0,275081.0,39.6662,39.6831,39.6493,39.6831,275081.0
2017-12-28 10:00:00,47.0,47.01,46.97,46.98,281921.0,39.6831,39.6915,39.6578,39.6662,281921.0
2017-12-28 10:05:00,46.98,46.99,46.97,46.98,299118.0,39.6662,39.6746,39.6578,39.6662,299118.0
2017-12-28 10:10:00,46.98,46.99,46.96,46.97,375794.0,39.6662,39.6746,39.6493,39.6578,375794.0
2017-12-28 10:15:00,46.97,46.99,46.96,46.97,427384.0,39.6578,39.6746,39.6493,39.6578,427384.0
2017-12-28 10:20:00,46.96,46.99,46.96,46.98,210396.0,39.6493,39.6746,39.6493,39.6662,210396.0
2017-12-28 10:25:00,46.98,46.99,46.96,46.96,188880.0,39.6662,39.6746,39.6493,39.6493,188880.0
2017-12-28 10:30:00,46.97,46.99,46.95,46.97,421545.0,39.6578,39.6746,39.6409,39.6578,421545.0
2017-12-28 10:35:00,46.97,46.98,46.95,46.97,290253.0,39.6578,39.6662,39.6409,39.6578,290253.0
2017-12-28 10:40:00,46.97,46.98,46.96,46.98,178231.0,39.6578,39.6662,39.6493,39.6662,178231.0
2017-12-28 10:45:00,46.97,46.98,46.95,46.96,276202.0,39.6578,39.6662,39.6409,39.6493,276202.0
2017-12-28 10:50:00,46.96,46.98,46.95,46.98,240559.0,39.6493,39.6662,39.6409,39.6662,240559.0
2017-12-28 10:55:00,46.98,46.98,46.93,46.95,385662.0,39.6662,39.6662,39.624,39.6409,385662.0
2017-12-28 11:00:00,46.95,46.97,46.95,46.95,201098.0,39.6409,39.6578,39.6409,39.6409,201098.0
2017-12-28 11:05:00,46.96,46.99,46.94,46.99,420747.0,39.6493,39.6746,39.6324,39.6746,420747.0
2017-12-28 11:10:00,46.99,47.0,46.99,47.0,222746.0,39.6746,39.6831,39.6746,39.6831,222746.0
2017-12-28 11:15:00,47.0,47.0,46.98,46.98,237872.0,39.6831,39.6831,39.6662,39.6662,237872.0
2017-12-28 11:20:00,46.99,46.99,46.98,46.98,233360.0,39.6746,39.6746,39.6662,39.6662,233360.0
2017-12-28 11:25:00,46.98,46.99,46.97,46.97,101876.0,39.6662,39.6746,39.6578,39.6578,101876.0
2017-12-28 11:30:00,46.97,46.97,46.94,46.96,408093.0,39.6578,39.6578,39.6324,39.6493,408093.0
2017-12-28 11:35:00,46.96,46.96,46.95,46.96,184227.0,39.6493,39.6493,39.6409,39.6493,184227.0
2017-12-28 11:40:00,46.96,46.97,46.95,46.97,227906.0,39.6493,39.6578,39.6409,39.6578,227906.0
2017-12-28 11:45:00,46.97,46.98,46.96,46.98,576361.0,39.6578,39.6662,39.6493,39.6662,576361.0
2017-12-28 11:50:00,46.98,46.98,46.97,46.98,121403.0,39.6662,39.6662,39.6578,39.6662,121403.0
2017-12-28 11:55:00,46.98,46.99,46.97,46.99,112899.0,39.6662,39.6746,39.6578,39.6746,112899.0
2017-12-28 12:00:00,46.99,46.99,46.98,46.99,165364.0,39.6746,39.6746,39.6662,39.6746,165364.0
2017-12-28 12:05:00,46.98,46.99,46.98,46.99,151398.0,39.6662,39.6746,39.6662,39.6746,151398.0
2017-12-28 12:10:00,46.98,46.99,46.98,46.99,122587.0,39.6662,39.6746,39.6662,39.6746,122587.0
2017-12-28 12:15:00,46.99,46.99,46.98,46.98,236459.0,39.6746,39.6746,39.6662,39.6662,236459.0
2017-12-28 12:20:00,46.99,46.99,46.97,46.98,184599.0,39.6746,39.6746,39.6578,39.6662,184599.0
2017-12-28 12:25:00,46.98,46.98,46.97,46.98,118064.0,39.6662,39.6662,39.6578,39.6662,118064.0
2017-12-28 12:30:00,46.98,46.99,46.98,46.99,104503.0,39.6662,39.6746,39.6662,39.6746,104503.0
2017-12-28 12:35:00,46.98,47.0,46.98,46.98,244662.0,39.6662,39.6831,39.6662,39.6662,244662.0
2017-12-28 12:40:00,46.98,46.99,46.96,46.97,374457.0,39.6662,39.6746,39.6493,39.6578,374457.0
2017-12-28 12:45:00,46.97,46.97,46.94,46.95,329719.0,39.6578,39.6578,39.6324,39.6409,329719.0
2017-12-28 12:50:00,46.95,46.95,46.94,46.95,116499.0,39.6409,39.6409,39.6324,39.6409,116499.0
2017-12-28 12:55:00,46.95,46.95,46.94,46.94,118373.0,39.6409,39.6409,39.6324,39.6324,118373.0
2017-12-28 13:00:00,46.94,46.96,46.94,46.95,179140.0,39.6324,39.6493,39.6324,39.6409,179140.0
2017-12-28 13:05:00,46.96,46.96,46.92,46.95,328025.0,39.6493,39.6493,39.6155,39.6409,328025.0
2017-12-28 13:10:00,46.95,46.95,46.94,46.94,60569.0,39.6409,39.6409,39.6324,39.6324,60569.0
2017-12-28 13:15:00,46.95,46.95,46.93,46.94,199648.0,39.6409,39.6409,39.624,39.6324,199648.0
2017-12-28 13:20:00,46.94,46.95,46.93,46.95,86221.0,39.6324,39.6409,39.624,39.6409,86221.0
2017-12-28 13:25:00,46.95,46.95,46.92,46.93,224800.0,39.6409,39.6409,39.6155,39.624,224800.0
2017-12-28 13:30:00,46.93,46.94,46.92,46.92,205100.0,39.624,39.6324,39.6155,39.6155,205100.0
2017-12-28 13:35:00,46.92,46.93,46.91,46.93,140035.0,39.6155,39.624,39.6071,39.624,140035.0
2017-12-28 13:40:00,46.93,46.95,46.92,46.95,235112.0,39.624,39.6409,39.6155,39.6409,235112.0
2017-12-28 13:45:00,46.95,46.97,46.95,46.97,162864.0,39.6409,39.6578,39.6409,39.6578,162864.0
2017-12-28 13:50:00,46.97,46.98,46.94,46.95,1668015.0,39.6578,39.6662,39.6324,39.6409,1668015.0
2017-12-28 13:55:00,46.94,46.96,46.94,46.96,162300.0,39.6324,39.6493,39.6324,39.6493,162300.0
2017-12-28 14:00:00,46.95,46.96,46.95,46.96,102623.0,39.6409,39.6493,39.6409,39.6493,102623.0
2017-12-28 14:05:00,46.96,46.96,46.9,46.91,766754.0,39.6493,39.6493,39.5987,39.6071,766754.0
2017-12-28 14:10:00,46.91,46.91,46.86,46.87,647647.0,39.6071,39.6071,39.5649,39.5733,647647.0
2017-12-28 14:15:00,46.87,46.88,46.84,46.87,1046418.0,39.5733,39.5818,39.548,39.5733,1046418.0
2017-12-28 14:20:00,46.87,46.87,46.85,46.86,736231.0,39.5733,39.5733,39.5564,39.5649,736231.0
2017-12-28 14:25:00,46.86,46.86,46.84,46.86,249449.0,39.5649,39.5649,39.548,39.5649,249449.0
2017-12-28 14:30:00,46.86,46.88,46.85,46.88,176081.0,39.5649,39.5818,39.5564,39.5818,176081.0
2017-12-28 14:35:00,46.88,46.88,46.85,46.87,240370.0,39.5818,39.5818,39.5564,39.5733,240370.0
2017-12-28 14:40:00,46.87,46.87,46.85,46.86,131769.0,39.5733,39.5733,39.5564,39.5649,131769.0
2017-12-28 14:45:00,46.86,46.86,46.85,46.86,72018.0,39.5649,39.5649,39.5564,39.5649,72018.0
2017-12-28 14:50:00,46.86,46.86,46.84,46.86,564208.0,39.5649,39.5649,39.548,39.5649,564208.0
2017-12-28 14:55:00,46.86,46.87,46.85,46.87,392273.0,39.5649,39.5733,39.5564,39.5733,392273.0
2017-12-28 15:00:00,46.87,46.87,46.85,46.86,243589.0,39.5733,39.5733,39.5564,39.5649,243589.0
2017-12-28 15:05:00,46.86,46.86,46.83,46.84,296110.0,39.5649,39.5649,39.5396,39.548,296110.0
2017-12-28 15:10:00,46.84,46.85,46.83,46.84,128156.0,39.548,39.5564,39.5396,39.548,128156.0
2017-12-28 15:15:00,46.84,46.84,46.82,46.84,135911.0,39.548,39.548,39.5311,39.548,135911.0
2017-12-28 15:20:00,46.84,46.84,46.82,46.83,267763.0,39.548,39.548,39.5311,39.5396,267763.0
2017-12-28 15:25:00,46.83,46.84,46.81,46.83,401650.0,39.5396,39.548,39.5227,39.5396,401650.0
2017-12-28 15:30:00,46.83,46.83,46.8,46.8,359671.0,39.5396,39.5396,39.5142,39.5142,359671.0
2017-12-28 15:35:00,46.81,46.81,46.79,46.8,625733.0,39.5227,39.5227,39.5058,39.5142,625733.0
2017-12-28 15:40:00,46.8,46.81,46.8,46.8,191389.0,39.5142,39.5227,39.5142,39.5142,191389.0
2017-12-28 15:45:00,46.8,46.82,46.8,46.82,278395.0,39.5142,39.5311,39.5142,39.5311,278395.0
2017-12-28 15:50:00,46.82,46.88,46.82,46.88,899758.0,39.5311,39.5818,39.5311,39.5818,899758.0
2017-12-28 15:55:00,46.88,46.91,46.86,46.89,1940888.0,39.5818,39.6071,39.5649,39.5902,1940888.0
2017-12-29 09:30:00,47.29,47.32,47.27,47.29,1109087.0,39.9279,39.9533,39.9111,39.9279,1109087.0
2017-12-29 09:35:00,47.29,47.31,47.25,47.29,629332.0,39.9279,39.9448,39.8942,39.9279,629332.0
2017-12-29 09:40:00,47.3,47.3,47.28,47.29,474183.0,39.9364,39.9364,39.9195,39.9279,474183.0
2017-12-29 09:45:00,47.29,47.3,47.24,47.25,519852.0,39.9279,39.9364,39.8857,39.8942,519852.0
2017-12-29 09:50:00,47.26,47.27,47.2,47.21,508254.0,39.9026,39.9111,39.852,39.8604,508254.0
2017-12-29 09:55:00,47.21,47.21,47.14,47.14,2582813.0,39.8604,39.8604,39.8013,39.8013,2582813.0
2017-12-29 10:00:00,47.14,47.16,47.12,47.13,1385801.0,39.8013,39.8182,39.7844,39.7928,1385801.0
2017-12-29 10:05:00,47.13,47.13,47.1,47.13,327058.0,39.7928,39.7928,39.7675,39.7928,327058.0
2017-12-29 10:10:00,47.13,47.16,47.12,47.13,561723.0,39.7928,39.8182,39.7844,39.7928,561723.0
2017-12-29 10:15:00,47.13,47.16,47.12,47.16,233393.0,39.7928,39.8182,39.7844,39.8182,233393.0
2017-12-29 10:20:00,47.16,47.18,47.15,47.18,1072338.0,39.8182,39.8351,39.8097,39.8351,1072338.0
2017-12-29 10:25:00,47.18,47.21,47.17,47.21,346371.0,39.8351,39.8604,39.8266,39.8604,346371.0
2017-12-29 10:30:00,47.21,47.23,47.2,47.21,436702.0,39.8604,39.8773,39.852,39.8604,436702.0
2017-12-29 10:35:00,47.21,47.26,47.19,47.24,1492743.0,39.8604,39.9026,39.8435,39.8857,1492743.0
2017-12-29 10:40:00,47.25,47.27,47.23,47.27,533617.0,39.8942,39.9111,39.8773,39.9111,533617.0
2017-12-29 10:45:00,47.27,47.28,47.26,47.27,269968.0,39.9111,39.9195,39.9026,39.9111,269968.0
2017-12-29 10:50:00,47.28,47.28,47.23,47.23,374063.0,39.9195,39.9195,39.8773,39.8773,374063.0
2017-12-29 10:55:00,47.24,47.26,47.21,47.23,753905.0,39.8857,39.9026,39.8604,39.8773,753905.0
2017-12-29 11:00:00,47.23,47.24,47.17,47.18,1072254.0,39.8773,39.8857,39.8266,39.8351,1072254.0
2017-12-29 11:05:00,47.18,47.18,47.15,47.17,995451.0,39.8351,39.8351,39.8097,39.8266,995451.0
2017-12-29 11:10:00,47.17,47.2,47.16,47.2,256440.0,39.8266,39.852,39.8182,39.852,256440.0
2017-12-29 11:15:00,47.2,47.22,47.18,47.18,461569.0,39.852,39.8688,39.8351,39.8351,461569.0
2017-12-29 11:20:00,47.19,47.24,47.18,47.24,209705.0,39.8435,39.8857,39.8351,39.8857,209705.0
2017-12-29 11:25:00,47.24,47.27,47.23,47.25,202071.0,39.8857,39.9111,39.8773,39.8942,202071.0
2017-12-29 11:30:00,47.25,47.25,47.2,47.22,468171.0,39.8942,39.8942,39.852,39.8688,468171.0
2017-12-29 11:35:00,47.22,47.26,47.21,47.26,195298.0,39.8688,39.9026,39.8604,39.9026,195298.0
2017-12-29 11:40:00,47.26,47.27,47.24,47.26,240847.0,39.9026,39.9111,39.8857,39.9026,240847.0
2017-12-29 11:45:00,47.27,47.28,47.26,47.28,113211.0,39.9111,39.9195,39.9026,39.9195,113211.0
2017-12-29 11:50:00,47.28,47.29,47.27,47.28,223427.0,39.9195,39.9279,39.9111,39.9195,223427.0
2017-12-29 11:55:00,47.28,47.3,47.28,47.3,257375.0,39.9195,39.9364,39.9195,39.9364,257375.0
2017-12-29 12:00:00,47.3,47.3,47.28,47.28,138797.0,39.9364,39.9364,39.9195,39.9195,138797.0
2017-12-29 12:05:00,47.29,47.29,47.26,47.27,315130.0,39.9279,39.9279,39.9026,39.9111,315130.0
2017-12-29 12:10:00,47.28,47.29,47.25,47.26,260353.0,39.9195,39.9279,39.8942,39.9026,260353.0
2017-12-29 12:15:00,47.25,47.27,47.24,47.26,154832.0,39.8942,39.9111,39.8857,39.9026,154832.0
2017-12-29 12:20:00,47.27,47.28,47.25,47.26,211335.0,39.9111,39.9195,39.8942,39.9026,211335.0
2017-12-29 12:25:00,47.25,47.26,47.22,47.23,109920.0,39.8942,39.9026,39.8688,39.8773,109920.0
2017-12-29 12:30:00,47.23,47.27,47.22,47.27,151655.0,39.8773,39.9111,39.8688,39.9111,151655.0
2017-12-29 12:35:00,47.27,47.27,47.26,47.27,43958.0,39.9111,39.9111,39.9026,39.9111,43958.0
2017-12-29 12:40:00,47.26,47.27,47.24,47.24,138300.0,39.9026,39.9111,39.8857,39.8857,138300.0
2017-12-29 12:45:00,47.24,47.26,47.24,47.25,106723.0,39.8857,39.9026,39.8857,39.8942,106723.0
2017-12-29 12:50:00,47.25,47.26,47.23,47.23,140106.0,39.8942,39.9026,39.8773,39.8773,140106.0
2017-12-29 12:55:00,47.23,47.26,47.22,47.26,154685.0,39.8773,39.9026,39.8688,39.9026,154685.0
2017-12-29 13:00:00,47.26,47.26,47.25,47.26,53211.0,39.9026,39.9026,39.8942,39.9026,53211.0
2017-12-29 13:05:00,47.26,47.27,47.25,47.27,97080.0,39.9026,39.9111,39.8942,39.9111,97080.0
2017-12-29 13:10:00,47.27,47.28,47.26,47.28,66857.0,39.9111,39.9195,39.9026,39.9195,66857.0
2017-12-29 13:15:00,47.28,47.28,47.26,47.26,133682.0,39.9195,39.9195,39.9026,39.9026,133682.0
2017-12-29 13:20:00,47.27,47.28,47.25,47.26,240261.0,39.9111,39.9195,39.8942,39.9026,240261.0
2017-12-29 13:25:00,47.26,47.26,47.24,47.25,97932.0,39.9026,39.9026,39.8857,39.8942,97932.0
2017-12-29 13:30:00,47.25,47.26,47.24,47.25,99058.0,39.8942,39.9026,39.8857,39.8942,99058.0
2017-12-29 13:35:00,47.25,47.25,47.22,47.23,178777.0,39.8942,39.8942,39.8688,39.8773,178777.0
2017-12-29 13:40:00,47.23,47.24,47.21,47.24,121189.0,39.8773,39.8857,39.8604,39.8857,121189.0
2017-12-29 13:45:00,47.23,47.24,47.22,47.22,122308.0,39.8773,39.8857,39.8688,39.8688,122308.0
2017-12-29 13:50:00,47.23,47.23,47.21,47.21,97275.0,39.8773,39.8773,39.8604,39.8604,97275.0
2017-12-29 13:55:00,47.22,47.22,47.19,47.22,290231.0,39.8688,39.8688,39.8435,39.8688,290231.0
2017-12-29 14:00:00,47.22,47.22,47.18,47.18,230246.0,39.8688,39.8688,39.8351,39.8351,230246.0
2017-12-29 14:05:00,47.18,47.19,47.16,47.16,215468.0,39.8351,39.8435,39.8182,39.8182,215468.0
2017-12-29 14:10:00,47.16,47.19,47.16,47.16,442953.0,39.8182,39.8435,39.8182,39.8182,442953.0
2017-12-29 14:15:00,47.16,47.18,47.16,47.16,454313.0,39.8182,39.8351,39.8182,39.8182,454313.0
2017-12-29 14:20:00,47.16,47.18,47.16,47.16,442335.0,39.8182,39.8351,39.8182,39.8182,442335.0
2017-12-29 14:25:00,47.16,47.18,47.15,47.16,188501.0,39.8182,39.8351,39.8097,39.8182,188501.0
2017-12-29 14:30:00,47.16,47.17,47.14,47.16,277255.0,39.8182,39.8266,39.8013,39.8182,277255.0
2017-12-29 14:35:00,47.15,47.16,47.13,47.13,130775.0,39.8097,39.8182,39.7928,39.7928,130775.0
2017-12-29 14:40:00,47.13,47.15,47.13,47.15,163784.0,39.7928,39.8097,39.7928,39.8097,163784.0
2017-12-29 14:45:00,47.14,47.15,47.1,47.13,445370.0,39.8013,39.8097,39.7675,39.7928,445370.0
2017-12-29 14:50:00,47.13,47.13,47.1,47.12,303772.0,39.7928,39.7928,39.7675,39.7844,303772.0
2017-12-29 14:55:00,47.12,47.13,47.11,47.12,462883.0,39.7844,39.7928,39.776,39.7844,462883.0
2017-12-29 15:00:00,47.12,47.12,47.1,47.11,487317.0,39.7844,39.7844,39.7675,39.776,487317.0
2017-12-29 15:05:00,47.11,47.13,47.1,47.13,374215.0,39.776,39.7928,39.7675,39.7928,374215.0
2017-12-29 15:10:00,47.13,47.14,47.12,47.13,268921.0,39.7928,39.8013,39.7844,39.7928,268921.0
2017-12-29 15:15:00,47.12,47.14,47.12,47.14,179301.0,39.7844,39.8013,39.7844,39.8013,179301.0
2017-12-29 15:20:00,47.14,47.17,47.14,47.17,352791.0,39.8013,39.8266,39.8013,39.8266,352791.0
2017-12-29 15:25:00,47.17,47.18,47.13,47.14,339043.0,39.8266,39.8351,39.7928,39.8013,339043.0
2017-12-29 15:30:00,47.15,47.16,47.13,47.14,302891.0,39.8097,39.8182,39.7928,39.8013,302891.0
2017-12-29 15:35:00,47.14,47.14,47.1,47.11,646557.0,39.8013,39.8013,39.7675,39.776,646557.0
2017-12-29 15:40:00,47.12,47.13,47.11,47.12,616519.0,39.7844,39.7928,39.776,39.7844,616519.0
2017-12-29 15:45:00,47.12,47.18,47.11,47.15,913996.0,39.7844,39.8351,39.776,39.8097,913996.0
2017-12-29 15:50:00,47.15,47.15,47.07,47.08,2006300.0,39.8097,39.8097,39.7422,39.7506,2006300.0
2017-12-29 15:55:00,47.08,47.14,47.06,47.11,3015857.0,39.7506,39.8013,39.7337,39.776,3015857.0
2018-01-02 09:30:00,47.78,47.86,47.73,47.76,2334795.0,40.3417,40.4092,40.2994,40.3248,2334795.0
2018-01-02 09:35:00,47.77,47.85,47.75,47.84,2133409.0,40.3332,40.4008,40.3163,40.3923,2133409.0
2018-01-02 09:40:00,47.84,47.86,47.81,47.83,1602944.0,40.3923,40.4092,40.367,40.3839,1602944.0
2018-01-02 09:45:00,47.83,47.83,47.81,47.82,1707156.0,40.3839,40.3839,40.367,40.3754,1707156.0
2018-01-02 09:50:00,47.82,47.84,47.81,47.82,1042285.0,40.3754,40.3923,40.367,40.3754,1042285.0
2018-01-02 09:55:00,47.82,47.82,47.78,47.8,1352643.0,40.3754,40.3754,40.3417,40.3585,1352643.0
2018-01-02 10:00:00,47.8,47.83,47.8,47.81,1094098.0,40.3585,40.3839,40.3585,40.367,1094098.0
2018-01-02 10:05:00,47.81,47.82,47.8,47.8,663088.0,40.367,40.3754,40.3585,40.3585,663088.0
2018-01-02 10:10:00,47.8,47.82,47.79,47.8,1553935.0,40.3585,40.3754,40.3501,40.3585,1553935.0
2018-01-02 10:15:00,47.8,47.83,47.79,47.82,820474.0,40.3585,40.3839,40.3501,40.3754,820474.0
2018-01-02 10:20:00,47.81,47.83,47.8,47.83,736854.0,40.367,40.3839,40.3585,40.3839,736854.0
2018-01-02 10:25:00,47.83,47.84,47.82,47.83,462125.0,40.3839,40.3923,40.3754,40.3839,462125.0
2018-01-02 10:30:00,47.83,47.83,47.79,47.82,662122.0,40.3839,40.3839,40.3501,40.3754,662122.0
2018-01-02 10:35:00,47.82,47.84,47.78,47.82,810642.0,40.3754,40.3923,40.3417,40.3754,810642.0
2018-01-02 10:40:00,47.83,47.83,47.81,47.82,262736.0,40.3839,40.3839,40.367,40.3754,262736.0
2018-01-02 10:45:00,47.83,47.84,47.8,47.81,431506.0,40.3839,40.3923,40.3585,40.367,431506.0
2018-01-02 10:50:00,47.8,47.81,47.78,47.79,741663.0,40.3585,40.367,40.3417,40.3501,741663.0
2018-01-02 10:55:00,47.8,47.82,47.79,47.8,636817.0,40.3585,40.3754,40.3501,40.3585,636817.0
2018-01-02 11:00:00,47.8,47.83,47.79,47.81,719119.0,40.3585,40.3839,40.3501,40.367,719119.0
2018-01-02 11:05:00,47.81,47.83,47.81,47.83,237377.0,40.367,40.3839,40.367,40.3839,237377.0
2018-01-02 11:10:00,47.83,47.84,47.82,47.82,343700.0,40.3839,40.3923,40.3754,40.3754,343700.0
2018-01-02 11:15:00,47.82,47.84,47.81,47.84,426243.0,40.3754,40.3923,40.367,40.3923,426243.0
2018-01-02 11:20:00,47.84,47.84,47.77,47.8,615957.0,40.3923,40.3923,40.3332,40.3585,615957.0
2018-01-02 11:25:00,47.8,47.81,47.78,47.8,545596.0,40.3585,40.367,40.3417,40.3585,545596.0
2018-01-02 11:30:00,47.8,47.81,47.77,47.79,579027.0,40.3585,40.367,40.3332,40.3501,579027.0
2018-01-02 11:35:00,47.78,47.79,47.75,47.76,494061.0,40.3417,40.3501,40.3163,40.3248,494061.0
2018-01-02 11:40:00,47.76,47.76,47.73,47.75,446513.0,40.3248,40.3248,40.2994,40.3163,446513.0
2018-01-02 11:45:00,47.74,47.76,47.73,47.75,444259.0,40.3079,40.3248,40.2994,40.3163,444259.0
2018-01-02 11:50:00,47.75,47.77,47.75,47.77,379713.0,40.3163,40.3332,40.3163,40.3332,379713.0
2018-01-02 11:55:00,47.77,47.77,47.74,47.75,443878.0,40.3332,40.3332,40.3079,40.3163,443878.0
2018-01-02 12:00:00,47.75,47.8,47.74,47.8,390666.0,40.3163,40.3585,40.3079,40.3585,390666.0
2018-01-02 12:05:00,47.8,47.84,47.79,47.83,278425.0,40.3585,40.3923,40.3501,40.3839,278425.0
2018-01-02 12:10:00,47.84,47.84,47.82,47.84,738194.0,40.3923,40.3923,40.3754,40.3923,738194.0
2018-01-02 12:15:00,47.83,47.85,47.83,47.84,290645.0,40.3839,40.4008,40.3839,40.3923,290645.0
2018-01-02 12:20:00,47.84,47.85,47.81,47.84,294741.0,40.3923,40.4008,40.367,40.3923,294741.0
2018-01-02 12:25:00,47.84,47.85,47.83,47.83,284501.0,40.3923,40.4008,40.3839,40.3839,284501.0
2018-01-02 12:30:00,47.84,47.87,47.83,47.84,578595.0,40.3923,40.4176,40.3839,40.3923,578595.0
2018-01-02 12:35:00,47.84,47.86,47.83,47.86,574819.0,40.3923,40.4092,40.3839,40.4092,574819.0
2018-01-02 12:40:00,47.86,47.86,47.84,47.85,240051.0,40.4092,40.4092,40.3923,40.4008,240051.0
2018-01-02 12:45:00,47.86,47.87,47.85,47.87,180467.0,40.4092,40.4176,40.4008,40.4176,180467.0
2018-01-02 12:50:00,47.87,47.87,47.86,47.86,352899.0,40.4176,40.4176,40.4092,40.4092,352899.0
2018-01-02 12:55:00,47.86,47.9,47.86,47.9,577712.0,40.4092,40.443,40.4092,40.443,577712.0
2018-01-02 13:00:00,47.9,47.91,47.9,47.91,269028.0,40.443,40.4514,40.443,40.4514,269028.0
2018-01-02 13:05:00,47.91,47.92,47.9,47.91,282736.0,40.4514,40.4599,40.443,40.4514,282736.0
2018-01-02 13:10:00,47.91,47.93,47.91,47.93,495847.0,40.4514,40.4683,40.4514,40.4683,495847.0
2018-01-02 13:15:00,47.93,47.93,47.9,47.93,204496.0,40.4683,40.4683,40.443,40.4683,204496.0
2018-01-02 13:20:00,47.93,47.95,47.91,47.93,585102.0,40.4683,40.4852,40.4514,40.4683,585102.0
2018-01-02 13:25:00,47.92,47.96,47.91,47.96,228195.0,40.4599,40.4936,40.4514,40.4936,228195.0
2018-01-02 13:30:00,47.96,47.96,47.93,47.95,131131.0,40.4936,40.4936,40.4683,40.4852,131131.0
2018-01-02 13:35:00,47.95,47.97,47.94,47.97,464503.0,40.4852,40.5021,40.4767,40.5021,464503.0
2018-01-02 13:40:00,47.96,47.97,47.94,47.95,231865.0,40.4936,40.5021,40.4767,40.4852,231865.0
2018-01-02 13:45:00,47.94,47.95,47.92,47.93,260946.0,40.4767,40.4852,40.4599,40.4683,260946.0
2018-01-02 13:50:00,47.92,47.93,47.9,47.91,401696.0,40.4599,40.4683,40.443,40.4514,401696.0
2018-01-02 13:55:00,47.91,47.93,47.91,47.93,362614.0,40.4514,40.4683,40.4514,40.4683,362614.0
2018-01-02 14:00:00,47.93,47.93,47.92,47.93,154618.0,40.4683,40.4683,40.4599,40.4683,154618.0
2018-01-02 14:05:00,47.93,47.94,47.91,47.91,445702.0,40.4683,40.4767,40.4514,40.4514,445702.0
2018-01-02 14:10:00,47.91,47.93,47.91,47.93,544257.0,40.4514,40.4683,40.4514,40.4683,544257.0
2018-01-02 14:15:00,47.93,47.93,47.92,47.92,154158.0,40.4683,40.4683,40.4599,40.4599,154158.0
2018-01-02 14:20:00,47.92,47.92,47.89,47.89,337361.0,40.4599,40.4599,40.4345,40.4345,337361.0
2018-01-02 14:25:00,47.9,47.91,47.89,47.91,96408.0,40.443,40.4514,40.4345,40.4514,96408.0
2018-01-02 14:30:00,47.91,47.92,47.9,47.91,239983.0,40.4514,40.4599,40.443,40.4514,239983.0
2018-01-02 14:35:00,47.91,47.91,47.89,47.91,344053.0,40.4514,40.4514,40.4345,40.4514,344053.0
2018-01-02 14:40:00,47.91,47.92,47.9,47.92,99117.0,40.4514,40.4599,40.443,40.4599,99117.0
2018-01-02 14:45:00,47.91,47.92,47.89,47.89,269551.0,40.4514,40.4599,40.4345,40.4345,269551.0
2018-01-02 14:50:00,47.89,47.91,47.89,47.9,208805.0,40.4345,40.4514,40.4345,40.443,208805.0
2018-01-02 14:55:00,47.9,47.92,47.9,47.91,298062.0,40.443,40.4599,40.443,40.4514,298062.0
2018-01-02 15:00:00,47.91,47.92,47.89,47.91,221885.0,40.4514,40.4599,40.4345,40.4514,221885.0
2018-01-02 15:05:00,47.91,47.92,47.88,47.9,341467.0,40.4514,40.4599,40.4261,40.443,341467.0
2018-01-02 15:10:00,47.9,47.91,47.89,47.89,333585.0,40.443,40.4514,40.4345,40.4345,333585.0
2018-01-02 15:15:00,47.89,47.92,47.89,47.91,464181.0,40.4345,40.4599,40.4345,40.4514,464181.0
2018-01-02 15:20:00,47.92,47.95,47.91,47.93,1026089.0,40.4599,40.4852,40.4514,40.4683,1026089.0
2018-01-02 15:25:00,47.94,47.94,47.92,47.93,374690.0,40.4767,40.4767,40.4599,40.4683,374690.0
2018-01-02 15:30:00,47.94,47.95,47.92,47.93,1813784.0,40.4767,40.4852,40.4599,40.4683,1813784.0
2018-01-02 15:35:00,47.93,47.96,47.92,47.95,756289.0,40.4683,40.4936,40.4599,40.4852,756289.0
2018-01-02 15:40:00,47.95,47.98,47.94,47.97,780288.0,40.4852,40.5105,40.4767,40.5021,780288.0
2018-01-02 15:45:00,47.97,48.04,47.96,48.04,2003602.0,40.5021,40.5612,40.4936,40.5612,2003602.0
2018-01-02 15:50:00,48.04,48.07,48.01,48.04,2482010.0,40.5612,40.5865,40.5359,40.5612,2482010.0
2018-01-02 15:55:00,48.04,48.06,47.99,48.04,7075015.0,40.5612,40.5781,40.519,40.5612,7075015.0
2018-01-03 09:30:00,48.29,48.35,48.28,48.33,2804749.0,40.7723,40.8229,40.7638,40.806,2804749.0
2018-01-03 09:35:00,48.33,48.37,48.32,48.36,1286092.0,40.806,40.8398,40.7976,40.8314,1286092.0
2018-01-03 09:40:00,48.36,48.37,48.32,48.34,1107186.0,40.8314,40.8398,40.7976,40.8145,1107186.0
2018-01-03 09:45:00,48.35,48.36,48.32,48.36,811303.0,40.8229,40.8314,40.7976,40.8314,811303.0
2018-01-03 09:50:00,48.36,48.39,48.34,48.37,827495.0,40.8314,40.8567,40.8145,40.8398,827495.0
2018-01-03 09:55:00,48.37,48.37,48.34,48.35,494122.0,40.8398,40.8398,40.8145,40.8229,494122.0
2018-01-03 10:00:00,48.34,48.38,48.32,48.35,453037.0,40.8145,40.8483,40.7976,40.8229,453037.0
2018-01-03 10:05:00,48.36,48.36,48.33,48.36,599061.0,40.8314,40.8314,40.806,40.8314,599061.0
2018-01-03 10:10:00,48.36,48.37,48.29,48.31,485752.0,40.8314,40.8398,40.7723,40.7891,485752.0
2018-01-03 10:15:00,48.31,48.33,48.27,48.32,357851.0,40.7891,40.806,40.7554,40.7976,357851.0
2018-01-03 10:20:00,48.32,48.32,48.3,48.3,206939.0,40.7976,40.7976,40.7807,40.7807,206939.0
2018-01-03 10:25:00,48.3,48.33,48.29,48.31,937875.0,40.7807,40.806,40.7723,40.7891,937875.0
2018-01-03 10:30:00,48.31,48.34,48.3,48.34,448180.0,40.7891,40.8145,40.7807,40.8145,448180.0
2018-01-03 10:35:00,48.34,48.39,48.33,48.39,571310.0,40.8145,40.8567,40.806,40.8567,571310.0
2018-01-03 10:40:00,48.38,48.41,48.37,48.41,986335.0,40.8483,40.8736,40.8398,40.8736,986335.0
2018-01-03 10:45:00,48.4,48.42,48.39,48.4,656894.0,40.8651,40.882,40.8567,40.8651,656894.0
2018-01-03 10:50:00,48.4,48.41,48.37,48.39,490981.0,40.8651,40.8736,40.8398,40.8567,490981.0
2018-01-03 10:55:00,48.39,48.39,48.34,48.36,588918.0,40.8567,40.8567,40.8145,40.8314,588918.0
2018-01-03 11:00:00,48.36,48.38,48.35,48.38,285239.0,40.8314,40.8483,40.8229,40.8483,285239.0
2018-01-03 11:05:00,48.38,48.41,48.37,48.41,223230.0,40.8483,40.8736,40.8398,40.8736,223230.0
2018-01-03 11:10:00,48.41,48.41,48.39,48.4,262132.0,40.8736,40.8736,40.8567,40.8651,262132.0
2018-01-03 11:15:00,48.39,48.41,48.39,48.4,427930.0,40.8567,40.8736,40.8567,40.8651,427930.0
2018-01-03 11:20:00,48.4,48.41,48.38,48.41,247201.0,40.8651,40.8736,40.8483,40.8736,247201.0
2018-01-03 11:25:00,48.41,48.41,48.38,48.39,259248.0,40.8736,40.8736,40.8483,40.8567,259248.0
2018-01-03 11:30:00,48.39,48.4,48.37,48.4,214875.0,40.8567,40.8651,40.8398,40.8651,214875.0
2018-01-03 11:35:00,48.4,48.42,48.39,48.41,280532.0,40.8651,40.882,40.8567,40.8736,280532.0
2018-01-03 11:40:00,48.41,48.42,48.38,48.4,505042.0,40.8736,40.882,40.8483,40.8651,505042.0
2018-01-03 11:45:00,48.4,48.42,48.39,48.41,309761.0,40.8651,40.882,40.8567,40.8736,309761.0
2018-01-03 11:50:00,48.41,48.42,48.38,48.39,241243.0,40.8736,40.882,40.8483,40.8567,241243.0
2018-01-03 11:55:00,48.39,48.39,48.38,48.39,140957.0,40.8567,40.8567,40.8483,40.8567,140957.0
2018-01-03 12:00:00,48.38,48.39,48.37,48.37,145179.0,40.8483,40.8567,40.8398,40.8398,145179.0
2018-01-03 12:05:00,48.38,48.38,48.36,48.38,201234.0,40.8483,40.8483,40.8314,40.8483,201234.0
2018-01-03 12:10:00,48.38,48.4,48.37,48.4,178967.0,40.8483,40.8651,40.8398,40.8651,178967.0
2018-01-03 12:15:00,48.4,48.41,48.39,48.41,168166.0,40.8651,40.8736,40.8567,40.8736,168166.0
2018-01-03 12:20:00,48.41,48.42,48.4,48.41,245995.0,40.8736,40.882,40.8651,40.8736,245995.0
2018-01-03 12:25:00,48.42,48.44,48.41,48.44,102442.0,40.882,40.8989,40.8736,40.8989,102442.0
2018-01-03 12:30:00,48.44,48.44,48.43,48.44,75461.0,40.8989,40.8989,40.8905,40.8989,75461.0
2018-01-03 12:35:00,48.44,48.45,48.43,48.45,236967.0,40.8989,40.9074,40.8905,40.9074,236967.0
2018-01-03 12:40:00,48.45,48.46,48.44,48.46,433117.0,40.9074,40.9158,40.8989,40.9158,433117.0
2018-01-03 12:45:00,48.45,48.48,48.45,48.47,149883.0,40.9074,40.9327,40.9074,40.9242,149883.0
2018-01-03 12:50:00,48.48,48.51,48.47,48.5,396719.0,40.9327,40.958,40.9242,40.9496,396719.0
2018-01-03 12:55:00,48.51,48.51,48.47,48.48,292281.0,40.958,40.958,40.9242,40.9327,292281.0
2018-01-03 13:00:00,48.48,48.49,48.47,48.48,153090.0,40.9327,40.9411,40.9242,40.9327,153090.0
2018-01-03 13:05:00,48.49,48.5,48.48,48.5,158846.0,40.9411,40.9496,40.9327,40.9496,158846.0
2018-01-03 13:10:00,48.5,48.51,48.49,48.5,189636.0,40.9496,40.958,40.9411,40.9496,189636.0
2018-01-03 13:15:00,48.51,48.51,48.48,48.5,264143.0,40.958,40.958,40.9327,40.9496,264143.0
2018-01-03 13:20:00,48.5,48.51,48.48,48.51,105980.0,40.9496,40.958,40.9327,40.958,105980.0
2018-01-03 13:25:00,48.51,48.52,48.48,48.49,1421097.0,40.958,40.9665,40.9327,40.9411,1421097.0
2018-01-03 13:30:00,48.48,48.5,48.48,48.48,837160.0,40.9327,40.9496,40.9327,40.9327,837160.0
2018-01-03 13:35:00,48.48,48.5,48.48,48.5,539677.0,40.9327,40.9496,40.9327,40.9496,539677.0
2018-01-03 13:40:00,48.5,48.5,48.47,48.48,632677.0,40.9496,40.9496,40.9242,40.9327,632677.0
2018-01-03 13:45:00,48.48,48.5,48.47,48.5,240315.0,40.9327,40.9496,40.9242,40.9496,240315.0
2018-01-03 13:50:00,48.5,48.51,48.5,48.51,266132.0,40.9496,40.958,40.9496,40.958,266132.0
2018-01-03 13:55:00,48.51,48.51,48.47,48.48,543425.0,40.958,40.958,40.9242,40.9327,543425.0
2018-01-03 14:00:00,48.48,48.51,48.44,48.46,632136.0,40.9327,40.958,40.8989,40.9158,632136.0
2018-01-03 14:05:00,48.46,48.46,48.4,48.42,570641.0,40.9158,40.9158,40.8651,40.882,570641.0
2018-01-03 14:10:00,48.41,48.42,48.38,48.42,514893.0,40.8736,40.882,40.8483,40.882,514893.0
2018-01-03 14:15:00,48.42,48.42,48.38,48.41,464547.0,40.882,40.882,40.8483,40.8736,464547.0
2018-01-03 14:20:00,48.4,48.43,48.39,48.43,178905.0,40.8651,40.8905,40.8567,40.8905,178905.0
2018-01-03 14:25:00,48.42,48.47,48.42,48.46,355898.0,40.882,40.9242,40.882,40.9158,355898.0
2018-01-03 14:30:00,48.47,48.48,48.44,48.45,303260.0,40.9242,40.9327,40.8989,40.9074,303260.0
2018-01-03 14:35:00,48.45,48.49,48.44,48.48,695791.0,40.9074,40.9411,40.8989,40.9327,695791.0
2018-01-03 14:40:00,48.48,48.49,48.47,48.47,864182.0,40.9327,40.9411,40.9242,40.9242,864182.0
2018-01-03 14:45:00,48.48,48.48,48.46,48.47,387545.0,40.9327,40.9327,40.9158,40.9242,387545.0
2018-01-03 14:50:00,48.47,48.47,48.46,48.47,299117.0,40.9242,40.9242,40.9158,40.9242,299117.0
2018-01-03 14:55:00,48.47,48.47,48.46,48.47,111850.0,40.9242,40.9242,40.9158,40.9242,111850.0
2018-01-03 15:00:00,48.47,48.47,48.44,48.47,402855.0,40.9242,40.9242,40.8989,40.9242,402855.0
2018-01-03 15:05:00,48.46,48.47,48.44,48.46,315820.0,40.9158,40.9242,40.8989,40.9158,315820.0
2018-01-03 15:10:00,48.46,48.47,48.44,48.46,581271.0,40.9158,40.9242,40.8989,40.9158,581271.0
2018-01-03 15:15:00,48.46,48.48,48.45,48.47,271902.0,40.9158,40.9327,40.9074,40.9242,271902.0
2018-01-03 15:20:00,48.47,48.48,48.45,48.46,646961.0,40.9242,40.9327,40.9074,40.9158,646961.0
2018-01-03 15:25:00,48.46,48.48,48.45,48.48,211879.0,40.9158,40.9327,40.9074,40.9327,211879.0
2018-01-03 15:30:00,48.47,48.48,48.44,48.47,1745418.0,40.9242,40.9327,40.8989,40.9242,1745418.0
2018-01-03 15:35:00,48.47,48.48,48.45,48.47,1091316.0,40.9242,40.9327,40.9074,40.9242,1091316.0
2018-01-03 15:40:00,48.47,48.48,48.45,48.46,902938.0,40.9242,40.9327,40.9074,40.9158,902938.0
2018-01-03 15:45:00,48.46,48.5,48.46,48.47,1308583.0,40.9158,40.9496,40.9158,40.9242,1308583.0
2018-01-03 15:50:00,48.48,48.54,48.47,48.51,2050116.0,40.9327,40.9833,40.9242,40.958,2050116.0
2018-01-03 15:55:00,48.5,48.52,48.48,48.48,2862806.0,40.9496,40.9665,40.9327,40.9327,2862806.0
2018-01-04 09:30:00,48.59,48.67,48.58,48.66,1759159.0,41.0256,41.0931,41.0171,41.0847,1759159.0
2018-01-04 09:35:00,48.66,48.68,48.62,48.63,1397040.0,41.0847,41.1015,41.0509,41.0593,1397040.0
2018-01-04 09:40:00,48.63,48.64,48.59,48.62,1108710.0,41.0593,41.0678,41.0256,41.0509,1108710.0
2018-01-04 09:45:00,48.62,48.62,48.57,48.59,477330.0,41.0509,41.0509,41.0087,41.0256,477330.0
2018-01-04 09:50:00,48.59,48.62,48.57,48.61,386230.0,41.0256,41.0509,41.0087,41.0424,386230.0
2018-01-04 09:55:00,48.61,48.65,48.6,48.63,921671.0,41.0424,41.0762,41.034,41.0593,921671.0
2018-01-04 10:00:00,48.63,48.64,48.59,48.64,2685975.0,41.0593,41.0678,41.0256,41.0678,2685975.0
2018-01-04 10:05:00,48.64,48.66,48.63,48.66,1716455.0,41.0678,41.0847,41.0593,41.0847,1716455.0
2018-01-04 10:10:00,48.66,48.69,48.64,48.69,1936462.0,41.0847,41.11,41.0678,41.11,1936462.0
2018-01-04 10:15:00,48.68,48.71,48.68,48.69,470978.0,41.1015,41.1269,41.1015,41.11,470978.0
2018-01-04 10:20:00,48.69,48.72,48.68,48.71,773463.0,41.11,41.1353,41.1015,41.1269,773463.0
2018-01-04 10:25:00,48.71,48.73,48.7,48.73,348789.0,41.1269,41.1438,41.1184,41.1438,348789.0
2018-01-04 10:30:00,48.73,48.75,48.71,48.75,325315.0,41.1438,41.1606,41.1269,41.1606,325315.0
2018-01-04 10:35:00,48.74,48.76,48.73,48.75,836017.0,41.1522,41.1691,41.1438,41.1606,836017.0
2018-01-04 10:40:00,48.75,48.78,48.74,48.77,698486.0,41.1606,41.186,41.1522,41.1775,698486.0
2018-01-04 10:45:00,48.76,48.77,48.75,48.76,695191.0,41.1691,41.1775,41.1606,41.1691,695191.0
2018-01-04 10:50:00,48.75,48.76,48.71,48.71,802176.0,41.1606,41.1691,41.1269,41.1269,802176.0
2018-01-04 10:55:00,48.71,48.73,48.7,48.73,694768.0,41.1269,41.1438,41.1184,41.1438,694768.0
2018-01-04 11:00:00,48.73,48.74,48.69,48.7,1006249.0,41.1438,41.1522,41.11,41.1184,1006249.0
2018-01-04 11:05:00,48.7,48.72,48.69,48.7,360026.0,41.1184,41.1353,41.11,41.1184,360026.0
2018-01-04 11:10:00,48.69,48.72,48.69,48.72,459231.0,41.11,41.1353,41.11,41.1353,459231.0
2018-01-04 11:15:00,48.72,48.73,48.68,48.71,545030.0,41.1353,41.1438,41.1015,41.1269,545030.0
2018-01-04 11:20:00,48.7,48.71,48.69,48.71,427484.0,41.1184,41.1269,41.11,41.1269,427484.0
2018-01-04 11:25:00,48.71,48.72,48.67,48.69,560907.0,41.1269,41.1353,41.0931,41.11,560907.0
2018-01-04 11:30:00,48.69,48.74,48.68,48.72,516537.0,41.11,41.1522,41.1015,41.1353,516537.0
2018-01-04 11:35:00,48.71,48.72,48.69,48.7,241752.0,41.1269,41.1353,41.11,41.1184,241752.0
2018-01-04 11:40:00,48.7,48.71,48.68,48.68,463050.0,41.1184,41.1269,41.1015,41.1015,463050.0
2018-01-04 11:45:00,48.69,48.69,48.66,48.69,351933.0,41.11,41.11,41.0847,41.11,351933.0
2018-01-04 11:50:00,48.68,48.69,48.67,48.69,127560.0,41.1015,41.11,41.0931,41.11,127560.0
2018-01-04 11:55:00,48.69,48.69,48.66,48.66,227194.0,41.11,41.11,41.0847,41.0847,227194.0
2018-01-04 12:00:00,48.66,48.69,48.66,48.69,256048.0,41.0847,41.11,41.0847,41.11,256048.0
2018-01-04 12:05:00,48.69,48.73,48.68,48.72,548579.0,41.11,41.1438,41.1015,41.1353,548579.0
2018-01-04 12:10:00,48.72,48.74,48.71,48.73,190673.0,41.1353,41.1522,41.1269,41.1438,190673.0
2018-01-04 12:15:00,48.74,48.75,48.73,48.74,480870.0,41.1522,41.1606,41.1438,41.1522,480870.0
2018-01-04 12:20:00,48.74,48.75,48.7,48.72,142866.0,41.1522,41.1606,41.1184,41.1353,142866.0
2018-01-04 12:25:00,48.71,48.71,48.68,48.69,610861.0,41.1269,41.1269,41.1015,41.11,610861.0
2018-01-04 12:30:00,48.69,48.7,48.68,48.7,423593.0,41.11,41.1184,41.1015,41.1184,423593.0
2018-01-04 12:35:00,48.69,48.71,48.68,48.7,221857.0,41.11,41.1269,41.1015,41.1184,221857.0
2018-01-04 12:40:00,48.69,48.74,48.69,48.73,153954.0,41.11,41.1522,41.11,41.1438,153954.0
2018-01-04 12:45:00,48.73,48.75,48.72,48.73,239107.0,41.1438,41.1606,41.1353,41.1438,239107.0
2018-01-04 12:50:00,48.73,48.74,48.7,48.73,151391.0,41.1438,41.1522,41.1184,41.1438,151391.0
2018-01-04 12:55:00,48.72,48.74,48.72,48.73,87473.0,41.1353,41.1522,41.1353,41.1438,87473.0
2018-01-04 13:00:00,48.73,48.74,48.71,48.72,165481.0,41.1438,41.1522,41.1269,41.1353,165481.0
2018-01-04 13:05:00,48.72,48.74,48.71,48.73,279946.0,41.1353,41.1522,41.1269,41.1438,279946.0
2018-01-04 13:10:00,48.73,48.74,48.72,48.73,155294.0,41.1438,41.1522,41.1353,41.1438,155294.0
2018-01-04 13:15:00,48.73,48.73,48.72,48.73,224565.0,41.1438,41.1438,41.1353,41.1438,224565.0
2018-01-04 13:20:00,48.73,48.73,48.71,48.72,350488.0,41.1438,41.1438,41.1269,41.1353,350488.0
2018-01-04 13:25:00,48.72,48.72,48.71,48.72,115431.0,41.1353,41.1353,41.1269,41.1353,115431.0
2018-01-04 13:30:00,48.71,48.72,48.66,48.67,632655.0,41.1269,41.1353,41.0847,41.0931,632655.0
2018-01-04 13:35:00,48.68,48.68,48.63,48.64,444921.0,41.1015,41.1015,41.0593,41.0678,444921.0
2018-01-04 13:40:00,48.64,48.66,48.63,48.66,196361.0,41.0678,41.0847,41.0593,41.0847,196361.0
2018-01-04 13:45:00,48.65,48.69,48.65,48.66,540251.0,41.0762,41.11,41.0762,41.0847,540251.0
2018-01-04 13:50:00,48.66,48.67,48.62,48.62,204521.0,41.0847,41.0931,41.0509,41.0509,204521.0
2018-01-04 13:55:00,48.63,48.66,48.61,48.66,244142.0,41.0593,41.0847,41.0424,41.0847,244142.0
2018-01-04 14:00:00,48.66,48.67,48.65,48.66,136874.0,41.0847,41.0931,41.0762,41.0847,136874.0
2018-01-04 14:05:00,48.66,48.67,48.63,48.65,554073.0,41.0847,41.0931,41.0593,41.0762,554073.0
2018-01-04 14:10:00,48.65,48.66,48.63,48.66,207807.0,41.0762,41.0847,41.0593,41.0847,207807.0
2018-01-04 14:15:00,48.66,48.68,48.64,48.64,370258.0,41.0847,41.1015,41.0678,41.0678,370258.0
2018-01-04 14:20:00,48.65,48.65,48.61,48.62,488228.0,41.0762,41.0762,41.0424,41.0509,488228.0
2018-01-04 14:25:00,48.62,48.62,48.6,48.61,257120.0,41.0509,41.0509,41.034,41.0424,257120.0
2018-01-04 14:30:00,48.61,48.64,48.6,48.64,474900.0,41.0424,41.0678,41.034,41.0678,474900.0
2018-01-04 14:35:00,48.64,48.65,48.63,48.65,545231.0,41.0678,41.0762,41.0593,41.0762,545231.0
2018-01-04 14:40:00,48.65,48.67,48.64,48.66,314018.0,41.0762,41.0931,41.0678,41.0847,314018.0
2018-01-04 14:45:00,48.67,48.69,48.66,48.69,386903.0,41.0931,41.11,41.0847,41.11,386903.0
2018-01-04 14:50:00,48.69,48.69,48.67,48.68,530779.0,41.11,41.11,41.0931,41.1015,530779.0
2018-01-04 14:55:00,48.68,48.7,48.68,48.68,604461.0,41.1015,41.1184,41.1015,41.1015,604461.0
2018-01-04 15:00:00,48.69,48.69,48.67,48.68,209132.0,41.11,41.11,41.0931,41.1015,209132.0
2018-01-04 15:05:00,48.69,48.69,48.65,48.65,204143.0,41.11,41.11,41.0762,41.0762,204143.0
2018-01-04 15:10:00,48.66,48.66,48.61,48.62,525492.0,41.0847,41.0847,41.0424,41.0509,525492.0
2018-01-04 15:15:00,48.61,48.66,48.61,48.65,269358.0,41.0424,41.0847,41.0424,41.0762,269358.0
2018-01-04 15:20:00,48.64,48.67,48.64,48.66,1542803.0,41.0678,41.0931,41.0678,41.0847,1542803.0
2018-01-04 15:25:00,48.66,48.72,48.65,48.72,570896.0,41.0847,41.1353,41.0762,41.1353,570896.0
2018-01-04 15:30:00,48.71,48.72,48.68,48.7,555926.0,41.1269,41.1353,41.1015,41.1184,555926.0
2018-01-04 15:35:00,48.7,48.7,48.67,48.68,443193.0,41.1184,41.1184,41.0931,41.1015,443193.0
2018-01-04 15:40:00,48.69,48.69,48.67,48.68,415836.0,41.11,41.11,41.0931,41.1015,415836.0
2018-01-04 15:45:00,48.68,48.69,48.67,48.69,508237.0,41.1015,41.11,41.0931,41.11,508237.0
2018-01-04 15:50:00,48.68,48.71,48.67,48.7,1287139.0,41.1015,41.1269,41.0931,41.1184,1287139.0
2018-01-04 15:55:00,48.7,48.72,48.68,48.72,3567367.0,41.1184,41.1353,41.1015,41.1353,3567367.0
2018-01-05 09:30:00,48.83,48.87,48.8,48.81,2395963.0,41.2282,41.262,41.2029,41.2113,2395963.0
2018-01-05 09:35:00,48.82,48.82,48.77,48.78,1487644.0,41.2198,41.2198,41.1775,41.186,1487644.0
2018-01-05 09:40:00,48.78,48.83,48.78,48.83,1349783.0,41.186,41.2282,41.186,41.2282,1349783.0
2018-01-05 09:45:00,48.83,48.84,48.81,48.82,546166.0,41.2282,41.2366,41.2113,41.2198,546166.0
2018-01-05 09:50:00,48.82,48.85,48.81,48.84,492215.0,41.2198,41.2451,41.2113,41.2366,492215.0
2018-01-05 09:55:00,48.84,48.85,48.83,48.84,272048.0,41.2366,41.2451,41.2282,41.2366,272048.0
2018-01-05 10:00:00,48.84,48.88,48.84,48.88,660996.0,41.2366,41.2704,41.2366,41.2704,660996.0
2018-01-05 10:05:00,48.88,48.93,48.87,48.91,1115633.0,41.2704,41.3126,41.262,41.2957,1115633.0
2018-01-05 10:10:00,48.92,48.95,48.9,48.94,2248793.0,41.3042,41.3295,41.2873,41.3211,2248793.0
2018-01-05 10:15:00,48.94,48.95,48.92,48.95,825417.0,41.3211,41.3295,41.3042,41.3295,825417.0
2018-01-05 10:20:00,48.95,48.99,48.94,48.96,874940.0,41.3295,41.3633,41.3211,41.338,874940.0
2018-01-05 10:25:00,48.96,48.97,48.92,48.93,906945.0,41.338,41.3464,41.3042,41.3126,906945.0
2018-01-05 10:30:00,48.93,48.95,48.92,48.92,658047.0,41.3126,41.3295,41.3042,41.3042,658047.0
2018-01-05 10:35:00,48.93,48.93,48.9,48.92,437876.0,41.3126,41.3126,41.2873,41.3042,437876.0
2018-01-05 10:40:00,48.93,48.93,48.89,48.9,425571.0,41.3126,41.3126,41.2789,41.2873,425571.0
2018-01-05 10:45:00,48.91,48.91,48.87,48.89,326160.0,41.2957,41.2957,41.262,41.2789,326160.0
2018-01-05 10:50:00,48.89,48.92,48.87,48.91,365507.0,41.2789,41.3042,41.262,41.2957,365507.0
2018-01-05 10:55:00,48.91,48.97,48.91,48.97,694580.0,41.2957,41.3464,41.2957,41.3464,694580.0
2018-01-05 11:00:00,48.97,48.99,48.95,48.98,533881.0,41.3464,41.3633,41.3295,41.3548,533881.0
2018-01-05 11:05:00,48.98,49.0,48.96,49.0,401928.0,41.3548,41.3717,41.338,41.3717,401928.0
2018-01-05 11:10:00,48.99,49.02,48.99,49.02,496072.0,41.3633,41.3886,41.3633,41.3886,496072.0
2018-01-05 11:15:00,49.02,49.05,49.01,49.04,669409.0,41.3886,41.4139,41.3802,41.4055,669409.0
2018-01-05 11:20:00,49.05,49.07,49.04,49.05,681480.0,41.4139,41.4308,41.4055,41.4139,681480.0
2018-01-05 11:25:00,49.06,49.07,49.02,49.05,726202.0,41.4224,41.4308,41.3886,41.4139,726202.0
2018-01-05 11:30:00,49.05,49.08,49.03,49.08,434661.0,41.4139,41.4393,41.3971,41.4393,434661.0
2018-01-05 11:35:00,49.08,49.08,49.06,49.07,454508.0,41.4393,41.4393,41.4224,41.4308,454508.0
2018-01-05 11:40:00,49.07,49.07,49.03,49.05,313984.0,41.4308,41.4308,41.3971,41.4139,313984.0
2018-01-05 11:45:00,49.05,49.06,49.03,49.03,470172.0,41.4139,41.4224,41.3971,41.3971,470172.0
2018-01-05 11:50:00,49.04,49.06,49.03,49.05,384802.0,41.4055,41.4224,41.3971,41.4139,384802.0
2018-01-05 11:55:00,49.05,49.08,49.05,49.06,643377.0,41.4139,41.4393,41.4139,41.4224,643377.0
2018-01-05 12:00:00,49.06,49.06,49.04,49.05,187288.0,41.4224,41.4224,41.4055,41.4139,187288.0
2018-01-05 12:05:00,49.05,49.08,49.05,49.07,333449.0,41.4139,41.4393,41.4139,41.4308,333449.0
2018-01-05 12:10:00,49.08,49.08,49.05,49.06,310959.0,41.4393,41.4393,41.4139,41.4224,310959.0
2018-01-05 12:15:00,49.06,49.07,49.04,49.06,211265.0,41.4224,41.4308,41.4055,41.4224,211265.0
2018-01-05 12:20:00,49.06,49.06,49.04,49.06,118493.0,41.4224,41.4224,41.4055,41.4224,118493.0
2018-01-05 12:25:00,49.05,49.06,49.04,49.06,326766.0,41.4139,41.4224,41.4055,41.4224,326766.0
2018-01-05 12:30:00,49.05,49.06,49.04,49.04,88318.0,41.4139,41.4224,41.4055,41.4055,88318.0
2018-01-05 12:35:00,49.04,49.05,49.03,49.05,144108.0,41.4055,41.4139,41.3971,41.4139,144108.0
2018-01-05 12:40:00,49.04,49.06,49.04,49.06,286646.0,41.4055,41.4224,41.4055,41.4224,286646.0
2018-01-05 12:45:00,49.05,49.07,49.04,49.05,228184.0,41.4139,41.4308,41.4055,41.4139,228184.0
2018-01-05 12:50:00,49.05,49.05,49.03,49.04,352678.0,41.4139,41.4139,41.3971,41.4055,352678.0
2018-01-05 12:55:00,49.04,49.06,49.02,49.06,249675.0,41.4055,41.4224,41.3886,41.4224,249675.0
2018-01-05 13:00:00,49.05,49.06,49.04,49.06,106300.0,41.4139,41.4224,41.4055,41.4224,106300.0
2018-01-05 13:05:00,49.05,49.07,49.04,49.05,244680.0,41.4139,41.4308,41.4055,41.4139,244680.0
2018-01-05 13:10:00,49.05,49.07,49.04,49.06,195588.0,41.4139,41.4308,41.4055,41.4224,195588.0
2018-01-05 13:15:00,49.05,49.06,49.04,49.05,114627.0,41.4139,41.4224,41.4055,41.4139,114627.0
2018-01-05 13:20:00,49.06,49.07,49.05,49.07,177218.0,41.4224,41.4308,41.4139,41.4308,177218.0
2018-01-05 13:25:00,49.07,49.09,49.05,49.09,206477.0,41.4308,41.4477,41.4139,41.4477,206477.0
2018-01-05 13:30:00,49.09,49.09,49.07,49.08,173782.0,41.4477,41.4477,41.4308,41.4393,173782.0
2018-01-05 13:35:00,49.07,49.08,49.06,49.07,130199.0,41.4308,41.4393,41.4224,41.4308,130199.0
2018-01-05 13:40:00,49.07,49.09,49.06,49.08,96277.0,41.4308,41.4477,41.4224,41.4393,96277.0
2018-01-05 13:45:00,49.07,49.09,49.05,49.05,308739.0,41.4308,41.4477,41.4139,41.4139,308739.0
2018-01-05 13:50:00,49.05,49.06,49.04,49.05,562384.0,41.4139,41.4224,41.4055,41.4139,562384.0
2018-01-05 13:55:00,49.04,49.06,49.04,49.05,279337.0,41.4055,41.4224,41.4055,41.4139,279337.0
2018-01-05 14:00:00,49.05,49.06,49.03,49.05,438263.0,41.4139,41.4224,41.3971,41.4139,438263.0
2018-01-05 14:05:00,49.05,49.05,49.01,49.01,590659.0,41.4139,41.4139,41.3802,41.3802,590659.0
2018-01-05 14:10:00,49.02,49.03,49.01,49.03,138012.0,41.3886,41.3971,41.3802,41.3971,138012.0
2018-01-05 14:15:00,49.03,49.04,49.01,49.02,336716.0,41.3971,41.4055,41.3802,41.3886,336716.0
2018-01-05 14:20:00,49.01,49.04,49.01,49.03,172670.0,41.3802,41.4055,41.3802,41.3971,172670.0
2018-01-05 14:25:00,49.03,49.06,49.03,49.05,153485.0,41.3971,41.4224,41.3971,41.4139,153485.0
2018-01-05 14:30:00,49.05,49.06,49.04,49.05,111271.0,41.4139,41.4224,41.4055,41.4139,111271.0
2018-01-05 14:35:00,49.05,49.07,49.04,49.06,144825.0,41.4139,41.4308,41.4055,41.4224,144825.0
2018-01-05 14:40:00,49.07,49.07,49.04,49.04,162329.0,41.4308,41.4308,41.4055,41.4055,162329.0
2018-01-05 14:45:00,49.04,49.06,49.03,49.05,115068.0,41.4055,41.4224,41.3971,41.4139,115068.0
2018-01-05 14:50:00,49.05,49.07,49.04,49.06,188390.0,41.4139,41.4308,41.4055,41.4224,188390.0
2018-01-05 14:55:00,49.06,49.07,49.04,49.06,171704.0,41.4224,41.4308,41.4055,41.4224,171704.0
2018-01-05 15:00:00,49.06,49.07,49.05,49.07,151849.0,41.4224,41.4308,41.4139,41.4308,151849.0
2018-01-05 15:05:00,49.07,49.08,49.06,49.07,619589.0,41.4308,41.4393,41.4224,41.4308,619589.0
2018-01-05 15:10:00,49.07,49.08,49.05,49.05,305346.0,41.4308,41.4393,41.4139,41.4139,305346.0
2018-01-05 15:15:00,49.05,49.07,49.05,49.05,261509.0,41.4139,41.4308,41.4139,41.4139,261509.0
2018-01-05 15:20:00,49.05,49.06,49.03,49.04,551352.0,41.4139,41.4224,41.3971,41.4055,551352.0
2018-01-05 15:25:00,49.05,49.06,49.04,49.05,267018.0,41.4139,41.4224,41.4055,41.4139,267018.0
2018-01-05 15:30:00,49.05,49.07,49.04,49.05,542205.0,41.4139,41.4308,41.4055,41.4139,542205.0
2018-01-05 15:35:00,49.06,49.07,49.05,49.07,208642.0,41.4224,41.4308,41.4139,41.4308,208642.0
2018-01-05 15:40:00,49.07,49.08,49.05,49.05,411905.0,41.4308,41.4393,41.4139,41.4139,411905.0
2018-01-05 15:45:00,49.05,49.1,49.05,49.09,659506.0,41.4139,41.4562,41.4139,41.4477,659506.0
2018-01-05 15:50:00,49.09,49.1,49.08,49.09,887189.0,41.4477,41.4562,41.4393,41.4477,887189.0
2018-01-05 15:55:00,49.09,49.14,49.07,49.12,4349035.0,41.4477,41.4899,41.4308,41.473,4349035.0
2018-01-08 09:30:00,49.06,49.12,49.04,49.11,2263182.0,41.4224,41.473,41.4055,41.4646,2263182.0
2018-01-08 09:35:00,49.11,49.11,49.02,49.02,648080.0,41.4646,41.4646,41.3886,41.3886,648080.0
2018-01-08 09:40:00,49.02,49.07,49.02,49.06,950612.0,41.3886,41.4308,41.3886,41.4224,950612.0
2018-01-08 09:45:00,49.07,49.09,49.06,49.08,564928.0,41.4308,41.4477,41.4224,41.4393,564928.0
2018-01-08 09:50:00,49.08,49.09,49.05,49.09,446445.0,41.4393,41.4477,41.4139,41.4477,446445.0
2018-01-08 09:55:00,49.08,49.11,49.07,49.09,462963.0,41.4393,41.4646,41.4308,41.4477,462963.0
2018-01-08 10:00:00,49.09,49.11,49.08,49.08,220059.0,41.4477,41.4646,41.4393,41.4393,220059.0
2018-01-08 10:05:00,49.09,49.1,49.04,49.05,402085.0,41.4477,41.4562,41.4055,41.4139,402085.0
2018-01-08 10:10:00,49.05,49.1,49.05,49.09,333345.0,41.4139,41.4562,41.4139,41.4477,333345.0
2018-01-08 10:15:00,49.1,49.11,49.09,49.1,157854.0,41.4562,41.4646,41.4477,41.4562,157854.0
2018-01-08 10:20:00,49.11,49.13,49.1,49.13,304649.0,41.4646,41.4815,41.4562,41.4815,304649.0
2018-01-08 10:25:00,49.13,49.13,49.11,49.12,204926.0,41.4815,41.4815,41.4646,41.473,204926.0
2018-01-08 10:30:00,49.12,49.14,49.11,49.11,577828.0,41.473,41.4899,41.4646,41.4646,577828.0
2018-01-08 10:35:00,49.12,49.12,49.1,49.11,120841.0,41.473,41.473,41.4562,41.4646,120841.0
2018-01-08 10:40:00,49.1,49.11,49.09,49.09,249798.0,41.4562,41.4646,41.4477,41.4477,249798.0
2018-01-08 10:45:00,49.09,49.11,49.08,49.11,176843.0,41.4477,41.4646,41.4393,41.4646,176843.0
2018-01-08 10:50:00,49.11,49.12,49.1,49.12,96180.0,41.4646,41.473,41.4562,41.473,96180.0
2018-01-08 10:55:00,49.12,49.14,49.1,49.14,325972.0,41.473,41.4899,41.4562,41.4899,325972.0
2018-01-08 11:00:00,49.13,49.14,49.11,49.13,295996.0,41.4815,41.4899,41.4646,41.4815,295996.0
2018-01-08 11:05:00,49.13,49.14,49.11,49.13,202284.0,41.4815,41.4899,41.4646,41.4815,202284.0
2018-01-08 11:10:00,49.13,49.16,49.12,49.16,261437.0,41.4815,41.5068,41.473,41.5068,261437.0
2018-01-08 11:15:00,49.15,49.16,49.12,49.13,154369.0,41.4984,41.5068,41.473,41.4815,154369.0
2018-01-08 11:20:00,49.13,49.14,49.12,49.14,114455.0,41.4815,41.4899,41.473,41.4899,114455.0
2018-01-08 11:25:00,49.14,49.14,49.09,49.09,351149.0,41.4899,41.4899,41.4477,41.4477,351149.0
2018-01-08 11:30:00,49.09,49.12,49.09,49.1,283145.0,41.4477,41.473,41.4477,41.4562,283145.0
2018-01-08 11:35:00,49.1,49.11,49.09,49.11,195279.0,41.4562,41.4646,41.4477,41.4646,195279.0
2018-01-08 11:40:00,49.11,49.13,49.1,49.13,210446.0,41.4646,41.4815,41.4562,41.4815,210446.0
2018-01-08 11:45:00,49.13,49.13,49.1,49.1,291369.0,41.4815,41.4815,41.4562,41.4562,291369.0
2018-01-08 11:50:00,49.11,49.11,49.08,49.09,141859.0,41.4646,41.4646,41.4393,41.4477,141859.0
2018-01-08 11:55:00,49.1,49.1,49.08,49.09,153616.0,41.4562,41.4562,41.4393,41.4477,153616.0
2018-01-08 12:00:00,49.09,49.12,49.09,49.11,122624.0,41.4477,41.473,41.4477,41.4646,122624.0
2018-01-08 12:05:00,49.11,49.12,49.1,49.12,142316.0,41.4646,41.473,41.4562,41.473,142316.0
2018-01-08 12:10:00,49.12,49.12,49.09,49.09,89788.0,41.473,41.473,41.4477,41.4477,89788.0
2018-01-08 12:15:00,49.1,49.11,49.09,49.1,119647.0,41.4562,41.4646,41.4477,41.4562,119647.0
2018-01-08 12:20:00,49.1,49.12,49.09,49.12,214672.0,41.4562,41.473,41.4477,41.473,214672.0
2018-01-08 12:25:00,49.12,49.14,49.12,49.14,148793.0,41.473,41.4899,41.473,41.4899,148793.0
2018-01-08 12:30:00,49.14,49.14,49.11,49.12,126700.0,41.4899,41.4899,41.4646,41.473,126700.0
2018-01-08 12:35:00,49.13,49.14,49.11,49.13,75169.0,41.4815,41.4899,41.4646,41.4815,75169.0
2018-01-08 12:40:00,49.14,49.15,49.12,49.13,203637.0,41.4899,41.4984,41.473,41.4815,203637.0
2018-01-08 12:45:00,49.13,49.13,49.11,49.12,106722.0,41.4815,41.4815,41.4646,41.473,106722.0
2018-01-08 12:50:00,49.13,49.15,49.12,49.15,173670.0,41.4815,41.4984,41.473,41.4984,173670.0
2018-01-08 12:55:00,49.15,49.16,49.13,49.16,151677.0,41.4984,41.5068,41.4815,41.5068,151677.0
2018-01-08 13:00:00,49.15,49.17,49.15,49.16,141538.0,41.4984,41.5153,41.4984,41.5068,141538.0
2018-01-08 13:05:00,49.16,49.18,49.15,49.17,213215.0,41.5068,41.5237,41.4984,41.5153,213215.0
2018-01-08 13:10:00,49.18,49.18,49.15,49.17,278501.0,41.5237,41.5237,41.4984,41.5153,278501.0
2018-01-08 13:15:00,49.16,49.18,49.14,49.16,409937.0,41.5068,41.5237,41.4899,41.5068,409937.0
2018-01-08 13:20:00,49.17,49.18,49.16,49.18,70539.0,41.5153,41.5237,41.5068,41.5237,70539.0
2018-01-08 13:25:00,49.18,49.2,49.17,49.2,389472.0,41.5237,41.5406,41.5153,41.5406,389472.0
2018-01-08 13:30:00,49.19,49.21,49.17,49.19,150526.0,41.5322,41.549,41.5153,41.5322,150526.0
2018-01-08 13:35:00,49.19,49.21,49.18,49.21,867781.0,41.5322,41.549,41.5237,41.549,867781.0
2018-01-08 13:40:00,49.21,49.21,49.18,49.2,105952.0,41.549,41.549,41.5237,41.5406,105952.0
2018-01-08 13:45:00,49.2,49.2,49.19,49.19,65414.0,41.5406,41.5406,41.5322,41.5322,65414.0
2018-01-08 13:50:00,49.19,49.21,49.18,49.2,172980.0,41.5322,41.549,41.5237,41.5406,172980.0
2018-01-08 13:55:00,49.2,49.21,49.18,49.2,209526.0,41.5406,41.549,41.5237,41.5406,209526.0
2018-01-08 14:00:00,49.19,49.2,49.18,49.19,68008.0,41.5322,41.5406,41.5237,41.5322,68008.0
2018-01-08 14:05:00,49.2,49.21,49.18,49.19,84000.0,41.5406,41.549,41.5237,41.5322,84000.0
2018-01-08 14:10:00,49.19,49.2,49.18,49.2,133569.0,41.5322,41.5406,41.5237,41.5406,133569.0
2018-01-08 14:15:00,49.2,49.2,49.18,49.19,68925.0,41.5406,41.5406,41.5237,41.5322,68925.0
2018-01-08 14:20:00,49.2,49.21,49.19,49.2,101312.0,41.5406,41.549,41.5322,41.5406,101312.0
2018-01-08 14:25:00,49.21,49.21,49.19,49.19,217706.0,41.549,41.549,41.5322,41.5322,217706.0
2018-01-08 14:30:00,49.2,49.21,49.18,49.19,142099.0,41.5406,41.549,41.5237,41.5322,142099.0
2018-01-08 14:35:00,49.18,49.2,49.18,49.18,73352.0,41.5237,41.5406,41.5237,41.5237,73352.0
2018-01-08 14:40:00,49.19,49.19,49.18,49.19,72098.0,41.5322,41.5322,41.5237,41.5322,72098.0
2018-01-08 14:45:00,49.19,49.2,49.18,49.19,311425.0,41.5322,41.5406,41.5237,41.5322,311425.0
2018-01-08 14:50:00,49.2,49.21,49.17,49.19,240834.0,41.5406,41.549,41.5153,41.5322,240834.0
2018-01-08 14:55:00,49.19,49.2,49.18,49.18,888833.0,41.5322,41.5406,41.5237,41.5237,888833.0
2018-01-08 15:00:00,49.19,49.19,49.17,49.18,152383.0,41.5322,41.5322,41.5153,41.5237,152383.0
2018-01-08 15:05:00,49.18,49.19,49.17,49.19,171322.0,41.5237,41.5322,41.5153,41.5322,171322.0
2018-01-08 15:10:00,49.19,49.19,49.15,49.16,275099.0,41.5322,41.5322,41.4984,41.5068,275099.0
2018-01-08 15:15:00,49.16,49.18,49.15,49.17,410500.0,41.5068,41.5237,41.4984,41.5153,410500.0
2018-01-08 15:20:00,49.18,49.18,49.15,49.16,166134.0,41.5237,41.5237,41.4984,41.5068,166134.0
2018-01-08 15:25:00,49.15,49.17,49.15,49.16,269674.0,41.4984,41.5153,41.4984,41.5068,269674.0
2018-01-08 15:30:00,49.16,49.18,49.16,49.16,276640.0,41.5068,41.5237,41.5068,41.5068,276640.0
2018-01-08 15:35:00,49.16,49.17,49.15,49.16,400673.0,41.5068,41.5153,41.4984,41.5068,400673.0
2018-01-08 15:40:00,49.16,49.2,49.16,49.2,569673.0,41.5068,41.5406,41.5068,41.5406,569673.0
2018-01-08 15:45:00,49.2,49.22,49.19,49.19,714485.0,41.5406,41.5575,41.5322,41.5322,714485.0
2018-01-08 15:50:00,49.2,49.2,49.16,49.16,1565574.0,41.5406,41.5406,41.5068,41.5068,1565574.0
2018-01-08 15:55:00,49.16,49.17,49.13,49.13,2903256.0,41.5068,41.5153,41.4815,41.4815,2903256.0
2018-01-09 09:30:00,49.12,49.13,49.07,49.08,1150577.0,41.473,41.4815,41.4308,41.4393,1150577.0
2018-01-09 09:35:00,49.08,49.08,48.97,48.98,907777.0,41.4393,41.4393,41.3464,41.3548,907777.0
2018-01-09 09:40:00,48.98,48.98,48.9,48.91,565518.0,41.3548,41.3548,41.2873,41.2957,565518.0
2018-01-09 09:45:00,48.91,48.97,48.9,48.95,707717.0,41.2957,41.3464,41.2873,41.3295,707717.0
2018-01-09 09:50:00,48.96,48.96,48.86,48.89,742141.0,41.338,41.338,41.2535,41.2789,742141.0
2018-01-09 09:55:00,48.89,48.9,48.84,48.84,395398.0,41.2789,41.2873,41.2366,41.2366,395398.0
2018-01-09 10:00:00,48.84,48.88,48.83,48.86,718173.0,41.2366,41.2704,41.2282,41.2535,718173.0
2018-01-09 10:05:00,48.86,48.89,48.85,48.88,443429.0,41.2535,41.2789,41.2451,41.2704,443429.0
2018-01-09 10:10:00,48.88,48.92,48.86,48.9,630218.0,41.2704,41.3042,41.2535,41.2873,630218.0
2018-01-09 10:15:00,48.9,48.96,48.9,48.95,431506.0,41.2873,41.338,41.2873,41.3295,431506.0
2018-01-09 10:20:00,48.96,48.96,48.93,48.95,351626.0,41.338,41.338,41.3126,41.3295,351626.0
2018-01-09 10:25:00,48.95,48.97,48.93,48.97,257653.0,41.3295,41.3464,41.3126,41.3464,257653.0
2018-01-09 10:30:00,48.97,48.97,48.94,48.95,309103.0,41.3464,41.3464,41.3211,41.3295,309103.0
2018-01-09 10:35:00,48.95,48.99,48.94,48.95,947118.0,41.3295,41.3633,41.3211,41.3295,947118.0
2018-01-09 10:40:00,48.95,48.98,48.94,48.97,426560.0,41.3295,41.3548,41.3211,41.3464,426560.0
2018-01-09 10:45:00,48.97,48.98,48.95,48.96,282265.0,41.3464,41.3548,41.3295,41.338,282265.0
2018-01-09 10:50:00,48.96,49.01,48.94,49.0,1981555.0,41.338,41.3802,41.3211,41.3717,1981555.0
2018-01-09 10:55:00,49.0,49.08,48.99,49.08,2778767.0,41.3717,41.4393,41.3633,41.4393,2778767.0
2018-01-09 11:00:00,49.08,49.1,49.06,49.06,754903.0,41.4393,41.4562,41.4224,41.4224,754903.0
2018-01-09 11:05:00,49.07,49.07,49.02,49.04,442015.0,41.4308,41.4308,41.3886,41.4055,442015.0
2018-01-09 11:10:00,49.03,49.05,49.01,49.03,254865.0,41.3971,41.4139,41.3802,41.3971,254865.0
2018-01-09 11:15:00,49.04,49.08,49.03,49.08,353933.0,41.4055,41.4393,41.3971,41.4393,353933.0
2018-01-09 11:20:00,49.08,49.08,49.02,49.03,369543.0,41.4393,41.4393,41.3886,41.3971,369543.0
2018-01-09 11:25:00,49.03,49.06,49.02,49.03,339707.0,41.3971,41.4224,41.3886,41.3971,339707.0
2018-01-09 11:30:00,49.03,49.03,49.0,49.01,308039.0,41.3971,41.3971,41.3717,41.3802,308039.0
2018-01-09 11:35:00,49.0,49.01,48.98,48.99,325713.0,41.3717,41.3802,41.3548,41.3633,325713.0
2018-01-09 11:40:00,48.99,49.02,48.97,48.99,210078.0,41.3633,41.3886,41.3464,41.3633,210078.0
2018-01-09 11:45:00,48.99,49.02,48.99,49.02,98686.0,41.3633,41.3886,41.3633,41.3886,98686.0
2018-01-09 11:50:00,49.02,49.03,49.0,49.03,960713.0,41.3886,41.3971,41.3717,41.3971,960713.0
2018-01-09 11:55:00,49.03,49.03,49.0,49.01,335628.0,41.3971,41.3971,41.3717,41.3802,335628.0
2018-01-09 12:00:00,49.01,49.01,48.97,49.0,389180.0,41.3802,41.3802,41.3464,41.3717,389180.0
2018-01-09 12:05:00,49.0,49.0,48.98,48.99,86649.0,41.3717,41.3717,41.3548,41.3633,86649.0
2018-01-09 12:10:00,49.0,49.01,48.98,49.0,134048.0,41.3717,41.3802,41.3548,41.3717,134048.0
2018-01-09 12:15:00,49.0,49.01,48.99,49.0,471935.0,41.3717,41.3802,41.3633,41.3717,471935.0
2018-01-09 12:20:00,48.99,49.0,48.97,48.98,95521.0,41.3633,41.3717,41.3464,41.3548,95521.0
2018-01-09 12:25:00,48.98,49.01,48.97,49.0,247506.0,41.3548,41.3802,41.3464,41.3717,247506.0
2018-01-09 12:30:00,49.0,49.03,48.99,49.02,128941.0,41.3717,41.3971,41.3633,41.3886,128941.0
2018-01-09 12:35:00,49.01,49.04,49.0,49.04,219042.0,41.3802,41.4055,41.3717,41.4055,219042.0
2018-01-09 12:40:00,49.04,49.04,49.01,49.02,118703.0,41.4055,41.4055,41.3802,41.3886,118703.0
2018-01-09 12:45:00,49.03,49.03,49.0,49.02,80309.0,41.3971,41.3971,41.3717,41.3886,80309.0
2018-01-09 12:50:00,49.02,49.02,48.99,48.99,187070.0,41.3886,41.3886,41.3633,41.3633,187070.0
2018-01-09 12:55:00,48.99,49.01,48.98,49.0,239693.0,41.3633,41.3802,41.3548,41.3717,239693.0
2018-01-09 13:00:00,49.0,49.01,48.99,49.01,103059.0,41.3717,41.3802,41.3633,41.3802,103059.0
2018-01-09 13:05:00,49.01,49.04,49.0,49.04,226041.0,41.3802,41.4055,41.3717,41.4055,226041.0
2018-01-09 13:10:00,49.03,49.05,49.01,49.05,640411.0,41.3971,41.4139,41.3802,41.4139,640411.0
2018-01-09 13:15:00,49.05,49.05,49.03,49.04,115556.0,41.4139,41.4139,41.3971,41.4055,115556.0
2018-01-09 13:20:00,49.04,49.05,49.03,49.05,226119.0,41.4055,41.4139,41.3971,41.4139,226119.0
2018-01-09 13:25:00,49.05,49.05,49.03,49.04,170375.0,41.4139,41.4139,41.3971,41.4055,170375.0
2018-01-09 13:30:00,49.04,49.06,49.03,49.04,141431.0,41.4055,41.4224,41.3971,41.4055,141431.0
2018-01-09 13:35:00,49.03,49.04,49.03,49.04,213933.0,41.3971,41.4055,41.3971,41.4055,213933.0
2018-01-09 13:40:00,49.04,49.06,49.03,49.06,293688.0,41.4055,41.4224,41.3971,41.4224,293688.0
2018-01-09 13:45:00,49.05,49.07,49.05,49.05,162200.0,41.4139,41.4308,41.4139,41.4139,162200.0
2018-01-09 13:50:00,49.06,49.08,49.05,49.07,145580.0,41.4224,41.4393,41.4139,41.4308,145580.0
2018-01-09 13:55:00,49.07,49.08,49.06,49.08,364579.0,41.4308,41.4393,41.4224,41.4393,364579.0
2018-01-09 14:00:00,49.08,49.08,49.05,49.05,91079.0,41.4393,41.4393,41.4139,41.4139,91079.0
2018-01-09 14:05:00,49.05,49.06,49.04,49.06,275684.0,41.4139,41.4224,41.4055,41.4224,275684.0
2018-01-09 14:10:00,49.05,49.06,49.02,49.03,282706.0,41.4139,41.4224,41.3886,41.3971,282706.0
2018-01-09 14:15:00,49.03,49.05,49.01,49.03,381498.0,41.3971,41.4139,41.3802,41.3971,381498.0
2018-01-09 14:20:00,49.03,49.05,49.02,49.03,161332.0,41.3971,41.4139,41.3886,41.3971,161332.0
2018-01-09 14:25:00,49.03,49.05,49.02,49.04,196319.0,41.3971,41.4139,41.3886,41.4055,196319.0
2018-01-09 14:30:00,49.04,49.04,49.01,49.02,186288.0,41.4055,41.4055,41.3802,41.3886,186288.0
2018-01-09 14:35:00,49.01,49.04,49.01,49.03,106065.0,41.3802,41.4055,41.3802,41.3971,106065.0
2018-01-09 14:40:00,49.03,49.03,49.01,49.02,202707.0,41.3971,41.3971,41.3802,41.3886,202707.0
2018-01-09 14:45:00,49.01,49.03,49.01,49.03,123876.0,41.3802,41.3971,41.3802,41.3971,123876.0
2018-01-09 14:50:00,49.03,49.04,49.02,49.03,272582.0,41.3971,41.4055,41.3886,41.3971,272582.0
2018-01-09 14:55:00,49.04,49.05,49.02,49.05,239247.0,41.4055,41.4139,41.3886,41.4139,239247.0
2018-01-09 15:00:00,49.05,49.06,49.03,49.03,255382.0,41.4139,41.4224,41.3971,41.3971,255382.0
2018-01-09 15:05:00,49.04,49.06,49.03,49.05,210355.0,41.4055,41.4224,41.3971,41.4139,210355.0
2018-01-09 15:10:00,49.06,49.06,49.05,49.06,123568.0,41.4224,41.4224,41.4139,41.4224,123568.0
2018-01-09 15:15:00,49.06,49.09,49.06,49.08,387485.0,41.4224,41.4477,41.4224,41.4393,387485.0
2018-01-09 15:20:00,49.08,49.08,49.06,49.06,275605.0,41.4393,41.4393,41.4224,41.4224,275605.0
2018-01-09 15:25:00,49.06,49.07,49.02,49.03,368120.0,41.4224,41.4308,41.3886,41.3971,368120.0
2018-01-09 15:30:00,49.03,49.07,49.02,49.05,394225.0,41.3971,41.4308,41.3886,41.4139,394225.0
2018-01-09 15:35:00,49.06,49.08,49.05,49.07,414094.0,41.4224,41.4393,41.4139,41.4308,414094.0
2018-01-09 15:40:00,49.08,49.08,49.06,49.07,276732.0,41.4393,41.4393,41.4224,41.4308,276732.0
2018-01-09 15:45:00,49.07,49.08,49.04,49.07,772771.0,41.4308,41.4393,41.4055,41.4308,772771.0
2018-01-09 15:50:00,49.07,49.09,49.05,49.07,936908.0,41.4308,41.4477,41.4139,41.4308,936908.0
2018-01-09 15:55:00,49.07,49.09,49.02,49.03,1757273.0,41.4308,41.4477,41.3886,41.3971,1757273.0
2018-01-10 09:30:00,48.68,48.71,48.63,48.66,1442022.0,41.1015,41.1269,41.0593,41.0847,1442022.0
2018-01-10 09:35:00,48.66,48.71,48.62,48.68,1404918.0,41.0847,41.1269,41.0509,41.1015,1404918.0
2018-01-10 09:40:00,48.69,48.7,48.62,48.66,1155064.0,41.11,41.1184,41.0509,41.0847,1155064.0
2018-01-10 09:45:00,48.66,48.69,48.62,48.64,591371.0,41.0847,41.11,41.0509,41.0678,591371.0
2018-01-10 09:50:00,48.64,48.64,48.54,48.55,801015.0,41.0678,41.0678,40.9833,40.9918,801015.0
2018-01-10 09:55:00,48.55,48.61,48.53,48.61,746278.0,40.9918,41.0424,40.9749,41.0424,746278.0
2018-01-10 10:00:00,48.61,48.62,48.54,48.59,746630.0,41.0424,41.0509,40.9833,41.0256,746630.0
2018-01-10 10:05:00,48.59,48.65,48.59,48.64,938943.0,41.0256,41.0762,41.0256,41.0678,938943.0
2018-01-10 10:10:00,48.64,48.69,48.63,48.69,895925.0,41.0678,41.11,41.0593,41.11,895925.0
2018-01-10 10:15:00,48.69,48.73,48.69,48.71,557524.0,41.11,41.1438,41.11,41.1269,557524.0
2018-01-10 10:20:00,48.71,48.73,48.7,48.72,437348.0,41.1269,41.1438,41.1184,41.1353,437348.0
2018-01-10 10:25:00,48.72,48.74,48.7,48.7,520212.0,41.1353,41.1522,41.1184,41.1184,520212.0
2018-01-10 10:30:00,48.7,48.71,48.66,48.68,472761.0,41.1184,41.1269,41.0847,41.1015,472761.0
2018-01-10 10:35:00,48.68,48.71,48.67,48.7,662292.0,41.1015,41.1269,41.0931,41.1184,662292.0
2018-01-10 10:40:00,48.7,48.74,48.69,48.73,337469.0,41.1184,41.1522,41.11,41.1438,337469.0
2018-01-10 10:45:00,48.72,48.74,48.62,48.62,3743543.0,41.1353,41.1522,41.0509,41.0509,3743543.0
2018-01-10 10:50:00,48.63,48.64,48.59,48.59,1459338.0,41.0593,41.0678,41.0256,41.0256,1459338.0
2018-01-10 10:55:00,48.6,48.64,48.59,48.64,1908549.0,41.034,41.0678,41.0256,41.0678,1908549.0
2018-01-10 11:00:00,48.64,48.67,48.63,48.67,1522588.0,41.0678,41.0931,41.0593,41.0931,1522588.0
2018-01-10 11:05:00,48.66,48.73,48.66,48.7,3118131.0,41.0847,41.1438,41.0847,41.1184,3118131.0
2018-01-10 11:10:00,48.71,48.72,48.7,48.72,443595.0,41.1269,41.1353,41.1184,41.1353,443595.0
2018-01-10 11:15:00,48.72,48.72,48.66,48.66,1465406.0,41.1353,41.1353,41.0847,41.0847,1465406.0
2018-01-10 11:20:00,48.66,48.68,48.64,48.65,1088582.0,41.0847,41.1015,41.0678,41.0762,1088582.0
2018-01-10 11:25:00,48.65,48.69,48.64,48.66,370158.0,41.0762,41.11,41.0678,41.0847,370158.0
2018-01-10 11:30:00,48.66,48.69,48.66,48.68,201831.0,41.0847,41.11,41.0847,41.1015,201831.0
2018-01-10 11:35:00,48.68,48.68,48.65,48.68,475572.0,41.1015,41.1015,41.0762,41.1015,475572.0
2018-01-10 11:40:00,48.68,48.68,48.66,48.66,159712.0,41.1015,41.1015,41.0847,41.0847,159712.0
2018-01-10 11:45:00,48.66,48.67,48.63,48.63,369326.0,41.0847,41.0931,41.0593,41.0593,369326.0
2018-01-10 11:50:00,48.63,48.68,48.63,48.67,479022.0,41.0593,41.1015,41.0593,41.0931,479022.0
2018-01-10 11:55:00,48.67,48.67,48.64,48.67,258699.0,41.0931,41.0931,41.0678,41.0931,258699.0
2018-01-10 12:00:00,48.66,48.67,48.64,48.66,351068.0,41.0847,41.0931,41.0678,41.0847,351068.0
2018-01-10 12:05:00,48.66,48.69,48.66,48.68,296888.0,41.0847,41.11,41.0847,41.1015,296888.0
2018-01-10 12:10:00,48.68,48.69,48.67,48.67,140293.0,41.1015,41.11,41.0931,41.0931,140293.0
2018-01-10 12:15:00,48.67,48.71,48.67,48.71,303531.0,41.0931,41.1269,41.0931,41.1269,303531.0
2018-01-10 12:20:00,48.7,48.75,48.7,48.75,612179.0,41.1184,41.1606,41.1184,41.1606,612179.0
2018-01-10 12:25:00,48.75,48.75,48.71,48.72,251041.0,41.1606,41.1606,41.1269,41.1353,251041.0
2018-01-10 12:30:00,48.72,48.74,48.71,48.71,181331.0,41.1353,41.1522,41.1269,41.1269,181331.0
2018-01-10 12:35:00,48.72,48.73,48.71,48.73,118119.0,41.1353,41.1438,41.1269,41.1438,118119.0
2018-01-10 12:40:00,48.73,48.73,48.71,48.73,126733.0,41.1438,41.1438,41.1269,41.1438,126733.0
2018-01-10 12:45:00,48.73,48.74,48.71,48.71,292812.0,41.1438,41.1522,41.1269,41.1269,292812.0
2018-01-10 12:50:00,48.71,48.74,48.71,48.73,323214.0,41.1269,41.1522,41.1269,41.1438,323214.0
2018-01-10 12:55:00,48.74,48.74,48.72,48.72,510907.0,41.1522,41.1522,41.1353,41.1353,510907.0
2018-01-10 13:00:00,48.72,48.76,48.72,48.75,344909.0,41.1353,41.1691,41.1353,41.1606,344909.0
2018-01-10 13:05:00,48.75,48.8,48.74,48.79,3128176.0,41.1606,41.2029,41.1522,41.1944,3128176.0
2018-01-10 13:10:00,48.79,48.79,48.77,48.79,792837.0,41.1944,41.1944,41.1775,41.1944,792837.0
2018-01-10 13:15:00,48.78,48.79,48.77,48.79,481346.0,41.186,41.1944,41.1775,41.1944,481346.0
2018-01-10 13:20:00,48.78,48.8,48.76,48.8,634398.0,41.186,41.2029,41.1691,41.2029,634398.0
2018-01-10 13:25:00,48.8,48.81,48.79,48.8,209122.0,41.2029,41.2113,41.1944,41.2029,209122.0
2018-01-10 13:30:00,48.8,48.81,48.78,48.8,418213.0,41.2029,41.2113,41.186,41.2029,418213.0
2018-01-10 13:35:00,48.8,48.81,48.79,48.8,131809.0,41.2029,41.2113,41.1944,41.2029,131809.0
2018-01-10 13:40:00,48.8,48.81,48.79,48.81,57754.0,41.2029,41.2113,41.1944,41.2113,57754.0
2018-01-10 13:45:00,48.81,48.83,48.8,48.82,489797.0,41.2113,41.2282,41.2029,41.2198,489797.0
2018-01-10 13:50:00,48.82,48.84,48.81,48.84,152225.0,41.2198,41.2366,41.2113,41.2366,152225.0
2018-01-10 13:55:00,48.84,48.84,48.82,48.83,136973.0,41.2366,41.2366,41.2198,41.2282,136973.0
2018-01-10 14:00:00,48.82,48.84,48.82,48.84,131172.0,41.2198,41.2366,41.2198,41.2366,131172.0
2018-01-10 14:05:00,48.84,48.84,48.7,48.7,2164206.0,41.2366,41.2366,41.1184,41.1184,2164206.0
2018-01-10 14:10:00,48.7,48.71,48.66,48.68,629693.0,41.1184,41.1269,41.0847,41.1015,629693.0
2018-01-10 14:15:00,48.68,48.7,48.65,48.65,342957.0,41.1015,41.1184,41.0762,41.0762,342957.0
2018-01-10 14:20:00,48.65,48.67,48.62,48.63,580140.0,41.0762,41.0931,41.0509,41.0593,580140.0
2018-01-10 14:25:00,48.64,48.64,48.61,48.62,448090.0,41.0678,41.0678,41.0424,41.0509,448090.0
2018-01-10 14:30:00,48.62,48.63,48.59,48.61,217360.0,41.0509,41.0593,41.0256,41.0424,217360.0
2018-01-10 14:35:00,48.61,48.62,48.55,48.56,960435.0,41.0424,41.0509,40.9918,41.0002,960435.0
2018-01-10 14:40:00,48.55,48.58,48.55,48.55,512731.0,40.9918,41.0171,40.9918,40.9918,512731.0
2018-01-10 14:45:00,48.55,48.61,48.55,48.59,195558.0,40.9918,41.0424,40.9918,41.0256,195558.0
2018-01-10 14:50:00,48.59,48.66,48.59,48.64,455551.0,41.0256,41.0847,41.0256,41.0678,455551.0
2018-01-10 14:55:00,48.64,48.65,48.62,48.64,211690.0,41.0678,41.0762,41.0509,41.0678,211690.0
2018-01-10 15:00:00,48.63,48.65,48.62,48.63,315768.0,41.0593,41.0762,41.0509,41.0593,315768.0
2018-01-10 15:05:00,48.62,48.71,48.62,48.68,961654.0,41.0509,41.1269,41.0509,41.1015,961654.0
2018-01-10 15:10:00,48.68,48.7,48.66,48.67,214211.0,41.1015,41.1184,41.0847,41.0931,214211.0
2018-01-10 15:15:00,48.67,48.68,48.65,48.66,282605.0,41.0931,41.1015,41.0762,41.0847,282605.0
2018-01-10 15:20:00,48.67,48.68,48.65,48.68,332665.0,41.0931,41.1015,41.0762,41.1015,332665.0
2018-01-10 15:25:00,48.68,48.69,48.66,48.68,194813.0,41.1015,41.11,41.0847,41.1015,194813.0
2018-01-10 15:30:00,48.68,48.71,48.68,48.71,240316.0,41.1015,41.1269,41.1015,41.1269,240316.0
2018-01-10 15:35:00,48.71,48.74,48.69,48.73,399298.0,41.1269,41.1522,41.11,41.1438,399298.0
2018-01-10 15:40:00,48.73,48.73,48.71,48.72,426956.0,41.1438,41.1438,41.1269,41.1353,426956.0
2018-01-10 15:45:00,48.72,48.72,48.69,48.71,485736.0,41.1353,41.1353,41.11,41.1269,485736.0
2018-01-10 15:50:00,48.72,48.74,48.71,48.73,980315.0,41.1353,41.1522,41.1269,41.1438,980315.0
2018-01-10 15:55:00,48.73,48.74,48.67,48.74,2644371.0,41.1438,41.1522,41.0931,41.1522,2644371.0
2018-01-11 09:30:00,48.68,48.73,48.66,48.71,1210847.0,41.1015,41.1438,41.0847,41.1269,1210847.0
2018-01-11 09:35:00,48.7,48.74,48.7,48.73,399429.0,41.1184,41.1522,41.1184,41.1438,399429.0
2018-01-11 09:40:00,48.72,48.75,48.71,48.73,268608.0,41.1353,41.1606,41.1269,41.1438,268608.0
2018-01-11 09:45:00,48.74,48.75,48.71,48.73,645922.0,41.1522,41.1606,41.1269,41.1438,645922.0
2018-01-11 09:50:00,48.73,48.79,48.72,48.77,336279.0,41.1438,41.1944,41.1353,41.1775,336279.0
2018-01-11 09:55:00,48.78,48.79,48.76,48.78,506039.0,41.186,41.1944,41.1691,41.186,506039.0
2018-01-11 10:00:00,48.78,48.81,48.77,48.8,762095.0,41.186,41.2113,41.1775,41.2029,762095.0
2018-01-11 10:05:00,48.79,48.81,48.78,48.8,338100.0,41.1944,41.2113,41.186,41.2029,338100.0
2018-01-11 10:10:00,48.8,48.83,48.79,48.82,247059.0,41.2029,41.2282,41.1944,41.2198,247059.0
2018-01-11 10:15:00,48.83,48.84,48.81,48.82,303424.0,41.2282,41.2366,41.2113,41.2198,303424.0
2018-01-11 10:20:00,48.83,48.83,48.76,48.77,478326.0,41.2282,41.2282,41.1691,41.1775,478326.0
2018-01-11 10:25:00,48.77,48.78,48.74,48.78,200210.0,41.1775,41.186,41.1522,41.186,200210.0
2018-01-11 10:30:00,48.78,48.78,48.74,48.74,210169.0,41.186,41.186,41.1522,41.1522,210169.0
2018-01-11 10:35:00,48.74,48.79,48.73,48.79,460788.0,41.1522,41.1944,41.1438,41.1944,460788.0
2018-01-11 10:40:00,48.79,48.84,48.79,48.81,1457521.0,41.1944,41.2366,41.1944,41.2113,1457521.0
2018-01-11 10:45:00,48.8,48.83,48.8,48.8,280614.0,41.2029,41.2282,41.2029,41.2029,280614.0
2018-01-11 10:50:00,48.8,48.82,48.8,48.82,314814.0,41.2029,41.2198,41.2029,41.2198,314814.0
2018-01-11 10:55:00,48.82,48.83,48.79,48.83,378300.0,41.2198,41.2282,41.1944,41.2282,378300.0
2018-01-11 11:00:00,48.83,48.84,48.82,48.83,255421.0,41.2282,41.2366,41.2198,41.2282,255421.0
2018-01-11 11:05:00,48.82,48.85,48.81,48.84,77341.0,41.2198,41.2451,41.2113,41.2366,77341.0
2018-01-11 11:10:00,48.84,48.86,48.82,48.83,180699.0,41.2366,41.2535,41.2198,41.2282,180699.0
2018-01-11 11:15:00,48.83,48.84,48.81,48.82,466171.0,41.2282,41.2366,41.2113,41.2198,466171.0
2018-01-11 11:20:00,48.82,48.82,48.79,48.8,1186664.0,41.2198,41.2198,41.1944,41.2029,1186664.0
2018-01-11 11:25:00,48.8,48.8,48.76,48.77,664849.0,41.2029,41.2029,41.1691,41.1775,664849.0
2018-01-11 11:30:00,48.77,48.79,48.76,48.79,566055.0,41.1775,41.1944,41.1691,41.1944,566055.0
2018-01-11 11:35:00,48.79,48.81,48.78,48.8,1065215.0,41.1944,41.2113,41.186,41.2029,1065215.0
2018-01-11 11:40:00,48.8,48.8,48.77,48.78,508395.0,41.2029,41.2029,41.1775,41.186,508395.0
2018-01-11 11:45:00,48.78,48.79,48.77,48.79,365240.0,41.186,41.1944,41.1775,41.1944,365240.0
2018-01-11 11:50:00,48.79,48.81,48.77,48.79,354574.0,41.1944,41.2113,41.1775,41.1944,354574.0
2018-01-11 11:55:00,48.8,48.8,48.77,48.78,671075.0,41.2029,41.2029,41.1775,41.186,671075.0
2018-01-11 12:00:00,48.78,48.78,48.76,48.77,342312.0,41.186,41.186,41.1691,41.1775,342312.0
2018-01-11 12:05:00,48.77,48.77,48.75,48.76,202183.0,41.1775,41.1775,41.1606,41.1691,202183.0
2018-01-11 12:10:00,48.77,48.77,48.76,48.77,167367.0,41.1775,41.1775,41.1691,41.1775,167367.0
2018-01-11 12:15:00,48.76,48.77,48.76,48.77,68612.0,41.1691,41.1775,41.1691,41.1775,68612.0
2018-01-11 12:20:00,48.77,48.77,48.74,48.75,433945.0,41.1775,41.1775,41.1522,41.1606,433945.0
2018-01-11 12:25:00,48.75,48.79,48.75,48.78,243678.0,41.1606,41.1944,41.1606,41.186,243678.0
2018-01-11 12:30:00,48.78,48.84,48.78,48.83,489402.0,41.186,41.2366,41.186,41.2282,489402.0
2018-01-11 12:35:00,48.82,48.86,48.81,48.83,730921.0,41.2198,41.2535,41.2113,41.2282,730921.0
2018-01-11 12:40:00,48.84,48.87,48.82,48.82,427950.0,41.2366,41.262,41.2198,41.2198,427950.0
2018-01-11 12:45:00,48.82,48.84,48.81,48.82,375310.0,41.2198,41.2366,41.2113,41.2198,375310.0
2018-01-11 12:50:00,48.82,48.85,48.81,48.84,218317.0,41.2198,41.2451,41.2113,41.2366,218317.0
2018-01-11 12:55:00,48.84,48.86,48.83,48.85,168422.0,41.2366,41.2535,41.2282,41.2451,168422.0
2018-01-11 13:00:00,48.86,48.88,48.84,48.86,243988.0,41.2535,41.2704,41.2366,41.2535,243988.0
2018-01-11 13:05:00,48.86,48.86,48.84,48.84,128222.0,41.2535,41.2535,41.2366,41.2366,128222.0
2018-01-11 13:10:00,48.84,48.87,48.84,48.85,139360.0,41.2366,41.262,41.2366,41.2451,139360.0
2018-01-11 13:15:00,48.84,48.86,48.84,48.86,172577.0,41.2366,41.2535,41.2366,41.2535,172577.0
2018-01-11 13:20:00,48.86,48.87,48.85,48.87,91444.0,41.2535,41.262,41.2451,41.262,91444.0
2018-01-11 13:25:00,48.87,48.88,48.86,48.88,96387.0,41.262,41.2704,41.2535,41.2704,96387.0
2018-01-11 13:30:00,48.88,48.88,48.86,48.88,110607.0,41.2704,41.2704,41.2535,41.2704,110607.0
2018-01-11 13:35:00,48.88,48.89,48.87,48.88,94717.0,41.2704,41.2789,41.262,41.2704,94717.0
2018-01-11 13:40:00,48.88,48.9,48.87,48.9,165868.0,41.2704,41.2873,41.262,41.2873,165868.0
2018-01-11 13:45:00,48.9,48.9,48.89,48.9,40231.0,41.2873,41.2873,41.2789,41.2873,40231.0
2018-01-11 13:50:00,48.9,48.9,48.88,48.88,58846.0,41.2873,41.2873,41.2704,41.2704,58846.0
2018-01-11 13:55:00,48.89,48.9,48.87,48.9,213088.0,41.2789,41.2873,41.262,41.2873,213088.0
2018-01-11 14:00:00,48.9,48.92,48.89,48.92,142550.0,41.2873,41.3042,41.2789,41.3042,142550.0
2018-01-11 14:05:00,48.92,48.94,48.91,48.94,110291.0,41.3042,41.3211,41.2957,41.3211,110291.0
2018-01-11 14:10:00,48.94,48.94,48.93,48.94,45395.0,41.3211,41.3211,41.3126,41.3211,45395.0
2018-01-11 14:15:00,48.94,48.97,48.93,48.97,288391.0,41.3211,41.3464,41.3126,41.3464,288391.0
2018-01-11 14:20:00,48.96,48.98,48.95,48.96,255538.0,41.338,41.3548,41.3295,41.338,255538.0
2018-01-11 14:25:00,48.96,48.97,48.94,48.97,279670.0,41.338,41.3464,41.3211,41.3464,279670.0
2018-01-11 14:30:00,48.97,48.97,48.94,48.96,113555.0,41.3464,41.3464,41.3211,41.338,113555.0
2018-01-11 14:35:00,48.96,48.97,48.95,48.96,178281.0,41.338,41.3464,41.3295,41.338,178281.0
2018-01-11 14:40:00,48.96,48.96,48.93,48.95,164566.0,41.338,41.338,41.3126,41.3295,164566.0
2018-01-11 14:45:00,48.95,48.99,48.95,48.98,651881.0,41.3295,41.3633,41.3295,41.3548,651881.0
2018-01-11 14:50:00,48.99,48.99,48.98,48.98,58017.0,41.3633,41.3633,41.3548,41.3548,58017.0
2018-01-11 14:55:00,48.98,49.0,48.97,48.99,326750.0,41.3548,41.3717,41.3464,41.3633,326750.0
2018-01-11 15:00:00,48.98,48.99,48.97,48.98,307670.0,41.3548,41.3633,41.3464,41.3548,307670.0
2018-01-11 15:05:00,48.98,48.99,48.97,48.98,295898.0,41.3548,41.3633,41.3464,41.3548,295898.0
2018-01-11 15:10:00,48.98,48.99,48.97,48.99,227906.0,41.3548,41.3633,41.3464,41.3633,227906.0
2018-01-11 15:15:00,48.98,48.99,48.97,48.98,119587.0,41.3548,41.3633,41.3464,41.3548,119587.0
2018-01-11 15:20:00,48.98,49.0,48.96,49.0,301920.0,41.3548,41.3717,41.338,41.3717,301920.0
2018-01-11 15:25:00,49.0,49.0,48.97,48.98,165144.0,41.3717,41.3717,41.3464,41.3548,165144.0
2018-01-11 15:30:00,48.98,48.99,48.96,48.97,236091.0,41.3548,41.3633,41.338,41.3464,236091.0
2018-01-11 15:35:00,48.97,48.99,48.96,48.98,312338.0,41.3464,41.3633,41.338,41.3548,312338.0
2018-01-11 15:40:00,48.98,48.98,48.97,48.98,220932.0,41.3548,41.3548,41.3464,41.3548,220932.0
2018-01-11 15:45:00,48.98,48.99,48.97,48.98,429031.0,41.3548,41.3633,41.3464,41.3548,429031.0
2018-01-11 15:50:00,48.98,49.04,48.98,49.04,898970.0,41.3548,41.4055,41.3548,41.4055,898970.0
2018-01-11 15:55:00,49.04,49.05,49.01,49.04,2123472.0,41.4055,41.4139,41.3802,41.4055,2123472.0
2018-01-12 09:30:00,49.15,49.15,49.01,49.05,2909706.0,41.4984,41.4984,41.3802,41.4139,2909706.0
2018-01-12 09:35:00,49.05,49.18,49.04,49.17,2689012.0,41.4139,41.5237,41.4055,41.5153,2689012.0
2018-01-12 09:40:00,49.17,49.17,49.11,49.14,1321648.0,41.5153,41.5153,41.4646,41.4899,1321648.0
2018-01-12 09:45:00,49.15,49.24,49.12,49.23,1861094.0,41.4984,41.5744,41.473,41.5659,1861094.0
2018-01-12 09:50:00,49.23,49.25,49.22,49.23,872599.0,41.5659,41.5828,41.5575,41.5659,872599.0
2018-01-12 09:55:00,49.22,49.24,49.21,49.24,219579.0,41.5575,41.5744,41.549,41.5744,219579.0
2018-01-12 10:00:00,49.24,49.27,49.22,49.23,2300774.0,41.5744,41.5997,41.5575,41.5659,2300774.0
2018-01-12 10:05:00,49.23,49.24,49.2,49.23,1021086.0,41.5659,41.5744,41.5406,41.5659,1021086.0
2018-01-12 10:10:00,49.23,49.29,49.22,49.29,1210065.0,41.5659,41.6166,41.5575,41.6166,1210065.0
2018-01-12 10:15:00,49.29,49.32,49.27,49.3,1208167.0,41.6166,41.6419,41.5997,41.625,1208167.0
2018-01-12 10:20:00,49.3,49.31,49.28,49.3,1608920.0,41.625,41.6335,41.6081,41.625,1608920.0
2018-01-12 10:25:00,49.3,49.32,49.27,49.32,1390066.0,41.625,41.6419,41.5997,41.6419,1390066.0
2018-01-12 10:30:00,49.32,49.35,49.31,49.33,918199.0,41.6419,41.6672,41.6335,41.6504,918199.0
2018-01-12 10:35:00,49.33,49.38,49.32,49.38,668302.0,41.6504,41.6926,41.6419,41.6926,668302.0
2018-01-12 10:40:00,49.38,49.39,49.36,49.39,561083.0,41.6926,41.701,41.6757,41.701,561083.0
2018-01-12 10:45:00,49.39,49.42,49.37,49.41,987017.0,41.701,41.7263,41.6841,41.7179,987017.0
2018-01-12 10:50:00,49.42,49.45,49.41,49.44,803794.0,41.7263,41.7517,41.7179,41.7432,803794.0
2018-01-12 10:55:00,49.43,49.44,49.38,49.4,950409.0,41.7348,41.7432,41.6926,41.7095,950409.0
2018-01-12 11:00:00,49.41,49.42,49.37,49.4,637605.0,41.7179,41.7263,41.6841,41.7095,637605.0
2018-01-12 11:05:00,49.4,49.4,49.35,49.35,519588.0,41.7095,41.7095,41.6672,41.6672,519588.0
2018-01-12 11:10:00,49.36,49.38,49.35,49.37,565758.0,41.6757,41.6926,41.6672,41.6841,565758.0
2018-01-12 11:15:00,49.37,49.37,49.34,49.34,582957.0,41.6841,41.6841,41.6588,41.6588,582957.0
2018-01-12 11:20:00,49.35,49.39,49.34,49.38,782012.0,41.6672,41.701,41.6588,41.6926,782012.0
2018-01-12 11:25:00,49.38,49.42,49.37,49.41,725146.0,41.6926,41.7263,41.6841,41.7179,725146.0
2018-01-12 11:30:00,49.42,49.42,49.38,49.4,295318.0,41.7263,41.7263,41.6926,41.7095,295318.0
2018-01-12 11:35:00,49.4,49.45,49.39,49.45,755696.0,41.7095,41.7517,41.701,41.7517,755696.0
2018-01-12 11:40:00,49.45,49.46,49.44,49.45,359432.0,41.7517,41.7601,41.7432,41.7517,359432.0
2018-01-12 11:45:00,49.45,49.46,49.44,49.46,510557.0,41.7517,41.7601,41.7432,41.7601,510557.0
2018-01-12 11:50:00,49.46,49.47,49.45,49.46,1758661.0,41.7601,41.7686,41.7517,41.7601,1758661.0
2018-01-12 11:55:00,49.46,49.46,49.41,49.43,338527.0,41.7601,41.7601,41.7179,41.7348,338527.0
2018-01-12 12:00:00,49.43,49.45,49.42,49.45,262662.0,41.7348,41.7517,41.7263,41.7517,262662.0
2018-01-12 12:05:00,49.45,49.45,49.41,49.42,300599.0,41.7517,41.7517,41.7179,41.7263,300599.0
2018-01-12 12:10:00,49.42,49.45,49.42,49.45,302502.0,41.7263,41.7517,41.7263,41.7517,302502.0
2018-01-12 12:15:00,49.44,49.47,49.43,49.44,905040.0,41.7432,41.7686,41.7348,41.7432,905040.0
2018-01-12 12:20:00,49.44,49.45,49.43,49.44,101811.0,41.7432,41.7517,41.7348,41.7432,101811.0
2018-01-12 12:25:00,49.45,49.45,49.41,49.43,353984.0,41.7517,41.7517,41.7179,41.7348,353984.0
2018-01-12 12:30:00,49.43,49.43,49.41,49.41,100638.0,41.7348,41.7348,41.7179,41.7179,100638.0
2018-01-12 12:35:00,49.41,49.44,49.41,49.44,268156.0,41.7179,41.7432,41.7179,41.7432,268156.0
2018-01-12 12:40:00,49.43,49.45,49.42,49.43,252020.0,41.7348,41.7517,41.7263,41.7348,252020.0
2018-01-12 12:45:00,49.42,49.44,49.41,49.41,218494.0,41.7263,41.7432,41.7179,41.7179,218494.0
2018-01-12 12:50:00,49.41,49.44,49.41,49.44,223422.0,41.7179,41.7432,41.7179,41.7432,223422.0
2018-01-12 12:55:00,49.44,49.46,49.43,49.46,339256.0,41.7432,41.7601,41.7348,41.7601,339256.0
2018-01-12 13:00:00,49.46,49.47,49.44,49.44,325145.0,41.7601,41.7686,41.7432,41.7432,325145.0
2018-01-12 13:05:00,49.45,49.45,49.42,49.43,180445.0,41.7517,41.7517,41.7263,41.7348,180445.0
2018-01-12 13:10:00,49.43,49.43,49.41,49.42,232182.0,41.7348,41.7348,41.7179,41.7263,232182.0
2018-01-12 13:15:00,49.41,49.42,49.39,49.4,1143003.0,41.7179,41.7263,41.701,41.7095,1143003.0
2018-01-12 13:20:00,49.4,49.4,49.39,49.4,377902.0,41.7095,41.7095,41.701,41.7095,377902.0
2018-01-12 13:25:00,49.4,49.42,49.39,49.41,602827.0,41.7095,41.7263,41.701,41.7179,602827.0
2018-01-12 13:30:00,49.41,49.42,49.4,49.41,298214.0,41.7179,41.7263,41.7095,41.7179,298214.0
2018-01-12 13:35:00,49.41,49.44,49.4,49.43,308513.0,41.7179,41.7432,41.7095,41.7348,308513.0
2018-01-12 13:40:00,49.43,49.45,49.42,49.44,189432.0,41.7348,41.7517,41.7263,41.7432,189432.0
2018-01-12 13:45:00,49.44,49.47,49.43,49.46,228276.0,41.7432,41.7686,41.7348,41.7601,228276.0
2018-01-12 13:50:00,49.47,49.48,49.45,49.47,340575.0,41.7686,41.777,41.7517,41.7686,340575.0
2018-01-12 13:55:00,49.47,49.48,49.45,49.48,347433.0,41.7686,41.777,41.7517,41.777,347433.0
2018-01-12 14:00:00,49.48,49.48,49.43,49.45,1173591.0,41.777,41.777,41.7348,41.7517,1173591.0
2018-01-12 14:05:00,49.45,49.46,49.43,49.45,888119.0,41.7517,41.7601,41.7348,41.7517,888119.0
2018-01-12 14:10:00,49.45,49.45,49.44,49.45,212157.0,41.7517,41.7517,41.7432,41.7517,212157.0
2018-01-12 14:15:00,49.45,49.46,49.44,49.45,427679.0,41.7517,41.7601,41.7432,41.7517,427679.0
2018-01-12 14:20:00,49.45,49.45,49.43,49.43,477264.0,41.7517,41.7517,41.7348,41.7348,477264.0
2018-01-12 14:25:00,49.44,49.47,49.43,49.47,1234477.0,41.7432,41.7686,41.7348,41.7686,1234477.0
2018-01-12 14:30:00,49.47,49.5,49.46,49.46,432188.0,41.7686,41.7939,41.7601,41.7601,432188.0
2018-01-12 14:35:00,49.46,49.47,49.45,49.46,99623.0,41.7601,41.7686,41.7517,41.7601,99623.0
2018-01-12 14:40:00,49.45,49.49,49.44,49.48,309913.0,41.7517,41.7854,41.7432,41.777,309913.0
2018-01-12 14:45:00,49.48,49.5,49.47,49.5,148925.0,41.777,41.7939,41.7686,41.7939,148925.0
2018-01-12 14:50:00,49.49,49.5,49.48,49.49,84465.0,41.7854,41.7939,41.777,41.7854,84465.0
2018-01-12 14:55:00,49.49,49.51,49.48,49.48,255507.0,41.7854,41.8023,41.777,41.777,255507.0
2018-01-12 15:00:00,49.48,49.51,49.47,49.48,287789.0,41.777,41.8023,41.7686,41.777,287789.0
2018-01-12 15:05:00,49.49,49.49,49.46,49.47,177365.0,41.7854,41.7854,41.7601,41.7686,177365.0
2018-01-12 15:10:00,49.47,49.47,49.43,49.44,278491.0,41.7686,41.7686,41.7348,41.7432,278491.0
2018-01-12 15:15:00,49.44,49.45,49.42,49.45,215697.0,41.7432,41.7517,41.7263,41.7517,215697.0
2018-01-12 15:20:00,49.44,49.47,49.44,49.47,252791.0,41.7432,41.7686,41.7432,41.7686,252791.0
2018-01-12 15:25:00,49.47,49.5,49.45,49.48,852297.0,41.7686,41.7939,41.7517,41.777,852297.0
2018-01-12 15:30:00,49.48,49.5,49.47,49.49,319782.0,41.777,41.7939,41.7686,41.7854,319782.0
2018-01-12 15:35:00,49.48,49.49,49.43,49.45,648132.0,41.777,41.7854,41.7348,41.7517,648132.0
2018-01-12 15:40:00,49.44,49.47,49.44,49.46,447232.0,41.7432,41.7686,41.7432,41.7601,447232.0
2018-01-12 15:45:00,49.46,49.52,49.45,49.52,1170849.0,41.7601,41.8108,41.7517,41.8108,1170849.0
2018-01-12 15:50:00,49.52,49.54,49.51,49.52,1073791.0,41.8108,41.8277,41.8023,41.8108,1073791.0
2018-01-12 15:55:00,49.52,49.53,49.48,49.53,2266173.0,41.8108,41.8192,41.777,41.8192,2266173.0
2018-01-16 09:30:00,49.7,49.77,49.7,49.76,2579641.0,41.9628,42.0219,41.9628,42.0134,2579641.0
2018-01-16 09:35:00,49.76,49.84,49.74,49.83,1501944.0,42.0134,42.081,41.9965,42.0725,1501944.0
2018-01-16 09:40:00,49.83,49.84,49.8,49.83,2268802.0,42.0725,42.081,42.0472,42.0725,2268802.0
2018-01-16 09:45:00,49.83,49.85,49.81,49.84,1578642.0,42.0725,42.0894,42.0556,42.081,1578642.0
2018-01-16 09:50:00,49.83,49.85,49.8,49.82,1396367.0,42.0725,42.0894,42.0472,42.0641,1396367.0
2018-01-16 09:55:00,49.82,49.84,49.8,49.81,889082.0,42.0641,42.081,42.0472,42.0556,889082.0
2018-01-16 10:00:00,49.8,49.82,49.74,49.75,729292.0,42.0472,42.0641,41.9965,42.005,729292.0
2018-01-16 10:05:00,49.75,49.81,49.72,49.8,567860.0,42.005,42.0556,41.9796,42.0472,567860.0
2018-01-16 10:10:00,49.8,49.82,49.76,49.81,2448206.0,42.0472,42.0641,42.0134,42.0556,2448206.0
2018-01-16 10:15:00,49.81,49.83,49.8,49.83,1039328.0,42.0556,42.0725,42.0472,42.0725,1039328.0
2018-01-16 10:20:00,49.83,49.83,49.77,49.79,480930.0,42.0725,42.0725,42.0219,42.0387,480930.0
2018-01-16 10:25:00,49.79,49.8,49.77,49.79,371612.0,42.0387,42.0472,42.0219,42.0387,371612.0
2018-01-16 10:30:00,49.79,49.8,49.76,49.76,621320.0,42.0387,42.0472,42.0134,42.0134,621320.0
2018-01-16 10:35:00,49.76,49.77,49.67,49.72,1102653.0,42.0134,42.0219,41.9374,41.9796,1102653.0
2018-01-16 10:40:00,49.72,49.77,49.7,49.71,1220349.0,41.9796,42.0219,41.9628,41.9712,1220349.0
2018-01-16 10:45:00,49.71,49.75,49.69,49.73,918696.0,41.9712,42.005,41.9543,41.9881,918696.0
2018-01-16 10:50:00,49.74,49.76,49.72,49.72,552847.0,41.9965,42.0134,41.9796,41.9796,552847.0
2018-01-16 10:55:00,49.73,49.73,49.67,49.69,747045.0,41.9881,41.9881,41.9374,41.9543,747045.0
2018-01-16 11:00:00,49.7,49.72,49.66,49.71,746451.0,41.9628,41.9796,41.929,41.9712,746451.0
2018-01-16 11:05:00,49.7,49.71,49.62,49.62,618882.0,41.9628,41.9712,41.8952,41.8952,618882.0
2018-01-16 11:10:00,49.63,49.67,49.62,49.63,1110731.0,41.9037,41.9374,41.8952,41.9037,1110731.0
2018-01-16 11:15:00,49.63,49.66,49.6,49.66,1096408.0,41.9037,41.929,41.8783,41.929,1096408.0
2018-01-16 11:20:00,49.66,49.68,49.63,49.65,649704.0,41.929,41.9459,41.9037,41.9205,649704.0
2018-01-16 11:25:00,49.65,49.69,49.63,49.69,615153.0,41.9205,41.9543,41.9037,41.9543,615153.0
2018-01-16 11:30:00,49.69,49.69,49.65,49.69,497493.0,41.9543,41.9543,41.9205,41.9543,497493.0
2018-01-16 11:35:00,49.69,49.7,49.65,49.69,345486.0,41.9543,41.9628,41.9205,41.9543,345486.0
2018-01-16 11:40:00,49.69,49.7,49.62,49.63,414964.0,41.9543,41.9628,41.8952,41.9037,414964.0
2018-01-16 11:45:00,49.62,49.66,49.61,49.63,1608118.0,41.8952,41.929,41.8868,41.9037,1608118.0
2018-01-16 11:50:00,49.63,49.63,49.59,49.62,721807.0,41.9037,41.9037,41.8699,41.8952,721807.0
2018-01-16 11:55:00,49.62,49.64,49.59,49.63,444003.0,41.8952,41.9121,41.8699,41.9037,444003.0
2018-01-16 12:00:00,49.63,49.68,49.63,49.63,1070359.0,41.9037,41.9459,41.9037,41.9037,1070359.0
2018-01-16 12:05:00,49.64,49.64,49.62,49.64,582120.0,41.9121,41.9121,41.8952,41.9121,582120.0
2018-01-16 12:10:00,49.64,49.68,49.63,49.68,286327.0,41.9121,41.9459,41.9037,41.9459,286327.0
2018-01-16 12:15:00,49.67,49.69,49.65,49.66,193890.0,41.9374,41.9543,41.9205,41.929,193890.0
2018-01-16 12:20:00,49.66,49.67,49.64,49.65,190712.0,41.929,41.9374,41.9121,41.9205,190712.0
2018-01-16 12:25:00,49.65,49.67,49.63,49.65,760475.0,41.9205,41.9374,41.9037,41.9205,760475.0
2018-01-16 12:30:00,49.65,49.67,49.64,49.65,1441018.0,41.9205,41.9374,41.9121,41.9205,1441018.0
2018-01-16 12:35:00,49.66,49.67,49.64,49.66,111604.0,41.929,41.9374,41.9121,41.929,111604.0
2018-01-16 12:40:00,49.66,49.66,49.61,49.62,277970.0,41.929,41.929,41.8868,41.8952,277970.0
2018-01-16 12:45:00,49.62,49.65,49.6,49.65,262619.0,41.8952,41.9205,41.8783,41.9205,262619.0
2018-01-16 12:50:00,49.65,49.65,49.56,49.58,235099.0,41.9205,41.9205,41.8445,41.8614,235099.0
2018-01-16 12:55:00,49.59,49.61,49.57,49.58,221313.0,41.8699,41.8868,41.853,41.8614,221313.0
2018-01-16 13:00:00,49.58,49.6,49.56,49.57,278576.0,41.8614,41.8783,41.8445,41.853,278576.0
2018-01-16 13:05:00,49.56,49.59,49.55,49.58,388424.0,41.8445,41.8699,41.8361,41.8614,388424.0
2018-01-16 13:10:00,49.58,49.6,49.57,49.57,227012.0,41.8614,41.8783,41.853,41.853,227012.0
2018-01-16 13:15:00,49.58,49.59,49.56,49.59,219514.0,41.8614,41.8699,41.8445,41.8699,219514.0
2018-01-16 13:20:00,49.59,49.59,49.52,49.52,556317.0,41.8699,41.8699,41.8108,41.8108,556317.0
2018-01-16 13:25:00,49.53,49.58,49.52,49.57,280183.0,41.8192,41.8614,41.8108,41.853,280183.0
2018-01-16 13:30:00,49.57,49.59,49.56,49.58,345350.0,41.853,41.8699,41.8445,41.8614,345350.0
2018-01-16 13:35:00,49.57,49.58,49.54,49.57,407514.0,41.853,41.8614,41.8277,41.853,407514.0
2018-01-16 13:40:00,49.58,49.58,49.55,49.56,390600.0,41.8614,41.8614,41.8361,41.8445,390600.0
2018-01-16 13:45:00,49.55,49.58,49.54,49.55,232723.0,41.8361,41.8614,41.8277,41.8361,232723.0
2018-01-16 13:50:00,49.56,49.56,49.48,49.48,3146552.0,41.8445,41.8445,41.777,41.777,3146552.0
2018-01-16 13:55:00,49.49,49.49,49.46,49.47,775469.0,41.7854,41.7854,41.7601,41.7686,775469.0
2018-01-16 14:00:00,49.47,49.49,49.4,49.41,1183405.0,41.7686,41.7854,41.7095,41.7179,1183405.0
2018-01-16 14:05:00,49.41,49.45,49.4,49.42,381718.0,41.7179,41.7517,41.7095,41.7263,381718.0
2018-01-16 14:10:00,49.41,49.45,49.4,49.45,682383.0,41.7179,41.7517,41.7095,41.7517,682383.0
2018-01-16 14:15:00,49.45,49.45,49.39,49.42,908960.0,41.7517,41.7517,41.701,41.7263,908960.0
2018-01-16 14:20:00,49.41,49.43,49.38,49.4,436387.0,41.7179,41.7348,41.6926,41.7095,436387.0
2018-01-16 14:25:00,49.4,49.4,49.37,49.37,1688845.0,41.7095,41.7095,41.6841,41.6841,1688845.0
2018-01-16 14:30:00,49.38,49.42,49.37,49.41,1008575.0,41.6926,41.7263,41.6841,41.7179,1008575.0
2018-01-16 14:35:00,49.41,49.42,49.36,49.36,710257.0,41.7179,41.7263,41.6757,41.6757,710257.0
2018-01-16 14:40:00,49.36,49.37,49.27,49.27,749312.0,41.6757,41.6841,41.5997,41.5997,749312.0
2018-01-16 14:45:00,49.27,49.31,49.23,49.28,1521245.0,41.5997,41.6335,41.5659,41.6081,1521245.0
2018-01-16 14:50:00,49.29,49.32,49.28,49.32,320932.0,41.6166,41.6419,41.6081,41.6419,320932.0
2018-01-16 14:55:00,49.31,49.33,49.3,49.32,394268.0,41.6335,41.6504,41.625,41.6419,394268.0
2018-01-16 15:00:00,49.32,49.38,49.31,49.37,404054.0,41.6419,41.6926,41.6335,41.6841,404054.0
2018-01-16 15:05:00,49.38,49.41,49.35,49.4,604667.0,41.6926,41.7179,41.6672,41.7095,604667.0
2018-01-16 15:10:00,49.4,49.41,49.35,49.35,1050343.0,41.7095,41.7179,41.6672,41.6672,1050343.0
2018-01-16 15:15:00,49.35,49.36,49.33,49.36,441206.0,41.6672,41.6757,41.6504,41.6757,441206.0
2018-01-16 15:20:00,49.36,49.38,49.34,49.35,414106.0,41.6757,41.6926,41.6588,41.6672,414106.0
2018-01-16 15:25:00,49.34,49.4,49.33,49.39,524058.0,41.6588,41.7095,41.6504,41.701,524058.0
2018-01-16 15:30:00,49.38,49.39,49.34,49.36,420748.0,41.6926,41.701,41.6588,41.6757,420748.0
2018-01-16 15:35:00,49.36,49.4,49.35,49.36,587452.0,41.6757,41.7095,41.6672,41.6757,587452.0
2018-01-16 15:40:00,49.36,49.38,49.33,49.36,666337.0,41.6757,41.6926,41.6504,41.6757,666337.0
2018-01-16 15:45:00,49.36,49.37,49.33,49.37,1280317.0,41.6757,41.6841,41.6504,41.6841,1280317.0
2018-01-16 15:50:00,49.37,49.37,49.3,49.3,1062935.0,41.6841,41.6841,41.625,41.625,1062935.0
2018-01-16 15:55:00,49.3,49.33,49.26,49.32,3113623.0,41.625,41.6504,41.5913,41.6419,3113623.0
2018-01-17 09:30:00,49.7,49.74,49.66,49.68,1176491.0,41.9628,41.9965,41.929,41.9459,1176491.0
2018-01-17 09:35:00,49.69,49.75,49.65,49.73,3960807.0,41.9543,42.005,41.9205,41.9881,3960807.0
2018-01-17 09:40:00,49.73,49.74,49.7,49.7,1436182.0,41.9881,41.9965,41.9628,41.9628,1436182.0
2018-01-17 09:45:00,49.7,49.72,49.65,49.66,1030432.0,41.9628,41.9796,41.9205,41.929,1030432.0
2018-01-17 09:50:00,49.66,49.71,49.64,49.69,887940.0,41.929,41.9712,41.9121,41.9543,887940.0
2018-01-17 09:55:00,49.69,49.71,49.63,49.65,856654.0,41.9543,41.9712,41.9037,41.9205,856654.0
2018-01-17 10:00:00,49.66,49.73,49.63,49.73,510390.0,41.929,41.9881,41.9037,41.9881,510390.0
2018-01-17 10:05:00,49.72,49.79,49.72,49.77,1082603.0,41.9796,42.0387,41.9796,42.0219,1082603.0
2018-01-17 10:10:00,49.76,49.78,49.74,49.77,676594.0,42.0134,42.0303,41.9965,42.0219,676594.0
2018-01-17 10:15:00,49.77,49.81,49.75,49.78,2687855.0,42.0219,42.0556,42.005,42.0303,2687855.0
2018-01-17 10:20:00,49.78,49.81,49.7,49.71,1214892.0,42.0303,42.0556,41.9628,41.9712,1214892.0
2018-01-17 10:25:00,49.7,49.71,49.65,49.69,1912968.0,41.9628,41.9712,41.9205,41.9543,1912968.0
2018-01-17 10:30:00,49.69,49.74,49.68,49.72,1370518.0,41.9543,41.9965,41.9459,41.9796,1370518.0
2018-01-17 10:35:00,49.72,49.74,49.71,49.71,793207.0,41.9796,41.9965,41.9712,41.9712,793207.0
2018-01-17 10:40:00,49.71,49.71,49.67,49.7,245771.0,41.9712,41.9712,41.9374,41.9628,245771.0
2018-01-17 10:45:00,49.7,49.74,49.69,49.72,846986.0,41.9628,41.9965,41.9543,41.9796,846986.0
2018-01-17 10:50:00,49.72,49.73,49.71,49.72,227291.0,41.9796,41.9881,41.9712,41.9796,227291.0
2018-01-17 10:55:00,49.72,49.76,49.71,49.75,388075.0,41.9796,42.0134,41.9712,42.005,388075.0
2018-01-17 11:00:00,49.75,49.76,49.72,49.72,684608.0,42.005,42.0134,41.9796,41.9796,684608.0
2018-01-17 11:05:00,49.73,49.77,49.72,49.77,355578.0,41.9881,42.0219,41.9796,42.0219,355578.0
2018-01-17 11:10:00,49.77,49.8,49.77,49.79,585868.0,42.0219,42.0472,42.0219,42.0387,585868.0
2018-01-17 11:15:00,49.79,49.82,49.78,49.81,322000.0,42.0387,42.0641,42.0303,42.0556,322000.0
2018-01-17 11:20:00,49.8,49.81,49.78,49.79,245258.0,42.0472,42.0556,42.0303,42.0387,245258.0
2018-01-17 11:25:00,49.79,49.8,49.76,49.78,271492.0,42.0387,42.0472,42.0134,42.0303,271492.0
2018-01-17 11:30:00,49.78,49.81,49.77,49.81,145733.0,42.0303,42.0556,42.0219,42.0556,145733.0
2018-01-17 11:35:00,49.81,49.81,49.76,49.79,281379.0,42.0556,42.0556,42.0134,42.0387,281379.0
2018-01-17 11:40:00,49.79,49.81,49.77,49.8,164553.0,42.0387,42.0556,42.0219,42.0472,164553.0
2018-01-17 11:45:00,49.79,49.82,49.79,49.82,334957.0,42.0387,42.0641,42.0387,42.0641,334957.0
2018-01-17 11:50:00,49.82,49.85,49.81,49.83,250282.0,42.0641,42.0894,42.0556,42.0725,250282.0
2018-01-17 11:55:00,49.83,49.85,49.83,49.84,264381.0,42.0725,42.0894,42.0725,42.081,264381.0
2018-01-17 12:00:00,49.84,49.88,49.83,49.87,611851.0,42.081,42.1147,42.0725,42.1063,611851.0
2018-01-17 12:05:00,49.87,49.88,49.86,49.88,153024.0,42.1063,42.1147,42.0978,42.1147,153024.0
2018-01-17 12:10:00,49.87,49.89,49.85,49.88,173216.0,42.1063,42.1232,42.0894,42.1147,173216.0
2018-01-17 12:15:00,49.88,49.92,49.87,49.91,443183.0,42.1147,42.1485,42.1063,42.1401,443183.0
2018-01-17 12:20:00,49.92,49.92,49.87,49.9,376787.0,42.1485,42.1485,42.1063,42.1316,376787.0
2018-01-17 12:25:00,49.89,49.93,49.89,49.93,413619.0,42.1232,42.1569,42.1232,42.1569,413619.0
2018-01-17 12:30:00,49.93,49.94,49.9,49.91,127700.0,42.1569,42.1654,42.1316,42.1401,127700.0
2018-01-17 12:35:00,49.9,49.95,49.9,49.95,186074.0,42.1316,42.1738,42.1316,42.1738,186074.0
2018-01-17 12:40:00,49.94,49.95,49.92,49.94,105536.0,42.1654,42.1738,42.1485,42.1654,105536.0
2018-01-17 12:45:00,49.95,49.96,49.92,49.94,256676.0,42.1738,42.1823,42.1485,42.1654,256676.0
2018-01-17 12:50:00,49.95,49.98,49.94,49.98,580015.0,42.1738,42.1992,42.1654,42.1992,580015.0
2018-01-17 12:55:00,49.98,50.0,49.97,49.99,389545.0,42.1992,42.2161,42.1907,42.2076,389545.0
2018-01-17 13:00:00,49.99,50.02,49.98,50.0,311860.0,42.2076,42.2329,42.1992,42.2161,311860.0
2018-01-17 13:05:00,49.99,50.01,49.97,49.98,342011.0,42.2076,42.2245,42.1907,42.1992,342011.0
2018-01-17 13:10:00,49.99,50.01,49.98,50.0,250372.0,42.2076,42.2245,42.1992,42.2161,250372.0
2018-01-17 13:15:00,50.0,50.03,49.99,50.02,298450.0,42.2161,42.2414,42.2076,42.2329,298450.0
2018-01-17 13:20:00,50.02,50.05,50.0,50.03,295016.0,42.2329,42.2583,42.2161,42.2414,295016.0
2018-01-17 13:25:00,50.03,50.06,50.02,50.05,534594.0,42.2414,42.2667,42.2329,42.2583,534594.0
2018-01-17 13:30:00,50.05,50.08,50.04,50.07,585050.0,42.2583,42.2836,42.2498,42.2752,585050.0
2018-01-17 13:35:00,50.07,50.08,50.03,50.05,2003121.0,42.2752,42.2836,42.2414,42.2583,2003121.0
2018-01-17 13:40:00,50.05,50.08,50.04,50.08,410867.0,42.2583,42.2836,42.2498,42.2836,410867.0
2018-01-17 13:45:00,50.08,50.08,50.05,50.06,161941.0,42.2836,42.2836,42.2583,42.2667,161941.0
2018-01-17 13:50:00,50.06,50.09,50.05,50.07,153647.0,42.2667,42.292,42.2583,42.2752,153647.0
2018-01-17 13:55:00,50.06,50.08,50.03,50.04,198270.0,42.2667,42.2836,42.2414,42.2498,198270.0
2018-01-17 14:00:00,50.04,50.06,50.03,50.05,151576.0,42.2498,42.2667,42.2414,42.2583,151576.0
2018-01-17 14:05:00,50.06,50.09,50.05,50.05,176288.0,42.2667,42.292,42.2583,42.2583,176288.0
2018-01-17 14:10:00,50.06,50.07,50.04,50.05,181687.0,42.2667,42.2752,42.2498,42.2583,181687.0
2018-01-17 14:15:00,50.05,50.06,50.04,50.06,256805.0,42.2583,42.2667,42.2498,42.2667,256805.0
2018-01-17 14:20:00,50.06,50.08,50.05,50.07,182271.0,42.2667,42.2836,42.2583,42.2752,182271.0
2018-01-17 14:25:00,50.06,50.06,50.04,50.05,342199.0,42.2667,42.2667,42.2498,42.2583,342199.0
2018-01-17 14:30:00,50.05,50.06,50.02,50.03,2926919.0,42.2583,42.2667,42.2329,42.2414,2926919.0
2018-01-17 14:35:00,50.03,50.03,50.01,50.01,508577.0,42.2414,42.2414,42.2245,42.2245,508577.0
2018-01-17 14:40:00,50.01,50.02,50.0,50.0,576637.0,42.2245,42.2329,42.2161,42.2161,576637.0
2018-01-17 14:45:00,50.01,50.04,49.99,50.04,565867.0,42.2245,42.2498,42.2076,42.2498,565867.0
2018-01-17 14:50:00,50.04,50.05,50.02,50.03,628098.0,42.2498,42.2583,42.2329,42.2414,628098.0
2018-01-17 14:55:00,50.03,50.04,49.97,49.98,384673.0,42.2414,42.2498,42.1907,42.1992,384673.0
2018-01-17 15:00:00,49.99,50.0,49.97,50.0,562824.0,42.2076,42.2161,42.1907,42.2161,562824.0
2018-01-17 15:05:00,50.0,50.01,49.99,50.0,275835.0,42.2161,42.2245,42.2076,42.2161,275835.0
2018-01-17 15:10:00,50.0,50.0,49.97,49.98,2994770.0,42.2161,42.2161,42.1907,42.1992,2994770.0
2018-01-17 15:15:00,49.98,50.01,49.98,50.01,816401.0,42.1992,42.2245,42.1992,42.2245,816401.0
2018-01-17 15:20:00,50.0,50.01,49.93,49.93,1241459.0,42.2161,42.2245,42.1569,42.1569,1241459.0
2018-01-17 15:25:00,49.94,49.96,49.92,49.95,707987.0,42.1654,42.1823,42.1485,42.1738,707987.0
2018-01-17 15:30:00,49.94,49.97,49.94,49.96,524282.0,42.1654,42.1907,42.1654,42.1823,524282.0
2018-01-17 15:35:00,49.96,49.99,49.96,49.98,652450.0,42.1823,42.2076,42.1823,42.1992,652450.0
2018-01-17 15:40:00,49.98,49.99,49.97,49.97,441519.0,42.1992,42.2076,42.1907,42.1907,441519.0
2018-01-17 15:45:00,49.98,49.98,49.94,49.98,1034061.0,42.1992,42.1992,42.1654,42.1992,1034061.0
2018-01-17 15:50:00,49.98,49.99,49.92,49.92,1568363.0,42.1992,42.2076,42.1485,42.1485,1568363.0
2018-01-17 15:55:00,49.92,49.97,49.92,49.97,3253486.0,42.1485,42.1907,42.1485,42.1907,3253486.0
2018-01-18 09:30:00,49.97,50.0,49.94,49.98,1797063.0,42.1907,42.2161,42.1654,42.1992,1797063.0
2018-01-18 09:35:00,49.99,50.05,49.98,50.01,597441.0,42.2076,42.2583,42.1992,42.2245,597441.0
2018-01-18 09:40:00,50.01,50.03,49.99,50.01,493193.0,42.2245,42.2414,42.2076,42.2245,493193.0
2018-01-18 09:45:00,50.01,50.1,50.0,50.08,442690.0,42.2245,42.3005,42.2161,42.2836,442690.0
2018-01-18 09:50:00,50.08,50.1,50.06,50.07,337473.0,42.2836,42.3005,42.2667,42.2752,337473.0
2018-01-18 09:55:00,50.07,50.1,50.06,50.08,315668.0,42.2752,42.3005,42.2667,42.2836,315668.0
2018-01-18 10:00:00,50.08,50.09,50.02,50.03,443675.0,42.2836,42.292,42.2329,42.2414,443675.0
2018-01-18 10:05:00,50.02,50.04,49.96,49.98,689811.0,42.2329,42.2498,42.1823,42.1992,689811.0
2018-01-18 10:10:00,49.98,50.0,49.96,49.98,367718.0,42.1992,42.2161,42.1823,42.1992,367718.0
2018-01-18 10:15:00,49.97,50.0,49.96,50.0,393030.0,42.1907,42.2161,42.1823,42.2161,393030.0
2018-01-18 10:20:00,50.0,50.01,49.94,49.95,473795.0,42.2161,42.2245,42.1654,42.1738,473795.0
2018-01-18 10:25:00,49.95,49.98,49.93,49.98,329098.0,42.1738,42.1992,42.1569,42.1992,329098.0
2018-01-18 10:30:00,49.97,49.98,49.94,49.94,1143801.0,42.1907,42.1992,42.1654,42.1654,1143801.0
2018-01-18 10:35:00,49.95,49.97,49.93,49.96,458867.0,42.1738,42.1907,42.1569,42.1823,458867.0
2018-01-18 10:40:00,49.96,49.96,49.9,49.94,907875.0,42.1823,42.1823,42.1316,42.1654,907875.0
2018-01-18 10:45:00,49.94,49.96,49.94,49.95,261160.0,42.1654,42.1823,42.1654,42.1738,261160.0
2018-01-18 10:50:00,49.95,49.97,49.94,49.97,231800.0,42.1738,42.1907,42.1654,42.1907,231800.0
2018-01-18 10:55:00,49.97,49.99,49.96,49.97,281469.0,42.1907,42.2076,42.1823,42.1907,281469.0
2018-01-18 11:00:00,49.97,49.99,49.95,49.99,317083.0,42.1907,42.2076,42.1738,42.2076,317083.0
2018-01-18 11:05:00,49.98,49.98,49.93,49.96,503022.0,42.1992,42.1992,42.1569,42.1823,503022.0
2018-01-18 11:10:00,49.96,49.98,49.94,49.98,103711.0,42.1823,42.1992,42.1654,42.1992,103711.0
2018-01-18 11:15:00,49.98,50.02,49.97,50.01,492678.0,42.1992,42.2329,42.1907,42.2245,492678.0
2018-01-18 11:20:00,50.02,50.03,49.95,49.97,564090.0,42.2329,42.2414,42.1738,42.1907,564090.0
2018-01-18 11:25:00,49.96,49.98,49.93,49.96,443201.0,42.1823,42.1992,42.1569,42.1823,443201.0
2018-01-18 11:30:00,49.96,49.99,49.95,49.99,215749.0,42.1823,42.2076,42.1738,42.2076,215749.0
2018-01-18 11:35:00,49.99,50.0,49.95,49.95,403585.0,42.2076,42.2161,42.1738,42.1738,403585.0
2018-01-18 11:40:00,49.95,49.96,49.92,49.94,199885.0,42.1738,42.1823,42.1485,42.1654,199885.0
2018-01-18 11:45:00,49.94,49.94,49.89,49.91,274071.0,42.1654,42.1654,42.1232,42.1401,274071.0
2018-01-18 11:50:00,49.91,49.94,49.89,49.92,303249.0,42.1401,42.1654,42.1232,42.1485,303249.0
2018-01-18 11:55:00,49.93,49.94,49.91,49.92,213714.0,42.1569,42.1654,42.1401,42.1485,213714.0
2018-01-18 12:00:00,49.91,49.96,49.91,49.96,66742.0,42.1401,42.1823,42.1401,42.1823,66742.0
2018-01-18 12:05:00,49.96,49.98,49.95,49.97,258607.0,42.1823,42.1992,42.1738,42.1907,258607.0
2018-01-18 12:10:00,49.97,49.99,49.95,49.98,180383.0,42.1907,42.2076,42.1738,42.1992,180383.0
2018-01-18 12:15:00,49.99,50.01,49.98,50.0,136303.0,42.2076,42.2245,42.1992,42.2161,136303.0
2018-01-18 12:20:00,50.0,50.02,49.99,50.01,289020.0,42.2161,42.2329,42.2076,42.2245,289020.0
2018-01-18 12:25:00,50.01,50.04,50.01,50.04,185478.0,42.2245,42.2498,42.2245,42.2498,185478.0
2018-01-18 12:30:00,50.04,50.04,50.0,50.02,136859.0,42.2498,42.2498,42.2161,42.2329,136859.0
2018-01-18 12:35:00,50.02,50.04,50.01,50.02,184449.0,42.2329,42.2498,42.2245,42.2329,184449.0
2018-01-18 12:40:00,50.02,50.03,49.98,50.01,94351.0,42.2329,42.2414,42.1992,42.2245,94351.0
2018-01-18 12:45:00,50.01,50.02,49.97,49.99,110659.0,42.2245,42.2329,42.1907,42.2076,110659.0
2018-01-18 12:50:00,50.0,50.0,49.96,49.97,217065.0,42.2161,42.2161,42.1823,42.1907,217065.0
2018-01-18 12:55:00,49.98,49.99,49.96,49.96,176309.0,42.1992,42.2076,42.1823,42.1823,176309.0
2018-01-18 13:00:00,49.97,49.97,49.92,49.95,234252.0,42.1907,42.1907,42.1485,42.1738,234252.0
2018-01-18 13:05:00,49.95,49.98,49.95,49.96,151097.0,42.1738,42.1992,42.1738,42.1823,151097.0
2018-01-18 13:10:00,49.95,49.98,49.93,49.94,185122.0,42.1738,42.1992,42.1569,42.1654,185122.0
2018-01-18 13:15:00,49.94,49.95,49.91,49.91,131312.0,42.1654,42.1738,42.1401,42.1401,131312.0
2018-01-18 13:20:00,49.92,49.92,49.9,49.91,140392.0,42.1485,42.1485,42.1316,42.1401,140392.0
2018-01-18 13:25:00,49.91,49.93,49.9,49.93,156579.0,42.1401,42.1569,42.1316,42.1569,156579.0
2018-01-18 13:30:00,49.93,49.94,49.91,49.93,81449.0,42.1569,42.1654,42.1401,42.1569,81449.0
2018-01-18 13:35:00,49.93,49.95,49.92,49.93,121563.0,42.1569,42.1738,42.1485,42.1569,121563.0
2018-01-18 13:40:00,49.93,49.96,49.93,49.96,80507.0,42.1569,42.1823,42.1569,42.1823,80507.0
2018-01-18 13:45:00,49.95,49.97,49.94,49.96,92808.0,42.1738,42.1907,42.1654,42.1823,92808.0
2018-01-18 13:50:00,49.96,49.98,49.96,49.97,116727.0,42.1823,42.1992,42.1823,42.1907,116727.0
2018-01-18 13:55:00,49.96,50.02,49.95,50.0,308907.0,42.1823,42.2329,42.1738,42.2161,308907.0
2018-01-18 14:00:00,50.0,50.03,49.99,50.01,63649.0,42.2161,42.2414,42.2076,42.2245,63649.0
2018-01-18 14:05:00,50.01,50.05,50.01,50.05,282017.0,42.2245,42.2583,42.2245,42.2583,282017.0
2018-01-18 14:10:00,50.05,50.05,50.03,50.04,155494.0,42.2583,42.2583,42.2414,42.2498,155494.0
2018-01-18 14:15:00,50.03,50.05,50.02,50.04,131798.0,42.2414,42.2583,42.2329,42.2498,131798.0
2018-01-18 14:20:00,50.04,50.05,50.03,50.05,153242.0,42.2498,42.2583,42.2414,42.2583,153242.0
2018-01-18 14:25:00,50.05,50.07,50.04,50.06,195620.0,42.2583,42.2752,42.2498,42.2667,195620.0
2018-01-18 14:30:00,50.07,50.08,50.04,50.07,158926.0,42.2752,42.2836,42.2498,42.2752,158926.0
2018-01-18 14:35:00,50.07,50.08,50.05,50.07,192342.0,42.2752,42.2836,42.2583,42.2752,192342.0
2018-01-18 14:40:00,50.07,50.09,50.06,50.08,529446.0,42.2752,42.292,42.2667,42.2836,529446.0
2018-01-18 14:45:00,50.07,50.08,50.05,50.06,113158.0,42.2752,42.2836,42.2583,42.2667,113158.0
2018-01-18 14:50:00,50.06,50.07,50.05,50.07,139902.0,42.2667,42.2752,42.2583,42.2752,139902.0
2018-01-18 14:55:00,50.07,50.08,50.04,50.05,640078.0,42.2752,42.2836,42.2498,42.2583,640078.0
2018-01-18 15:00:00,50.05,50.06,50.03,50.05,154733.0,42.2583,42.2667,42.2414,42.2583,154733.0
2018-01-18 15:05:00,50.05,50.07,50.04,50.07,180551.0,42.2583,42.2752,42.2498,42.2752,180551.0
2018-01-18 15:10:00,50.07,50.08,50.05,50.07,128063.0,42.2752,42.2836,42.2583,42.2752,128063.0
2018-01-18 15:15:00,50.07,50.08,50.05,50.05,142127.0,42.2752,42.2836,42.2583,42.2583,142127.0
2018-01-18 15:20:00,50.05,50.05,50.02,50.03,455703.0,42.2583,42.2583,42.2329,42.2414,455703.0
2018-01-18 15:25:00,50.03,50.03,49.99,50.0,478270.0,42.2414,42.2414,42.2076,42.2161,478270.0
2018-01-18 15:30:00,50.0,50.0,49.95,49.97,477241.0,42.2161,42.2161,42.1738,42.1907,477241.0
2018-01-18 15:35:00,49.97,49.97,49.94,49.96,780987.0,42.1907,42.1907,42.1654,42.1823,780987.0
2018-01-18 15:40:00,49.96,49.99,49.95,49.98,348051.0,42.1823,42.2076,42.1738,42.1992,348051.0
2018-01-18 15:45:00,49.98,50.0,49.96,50.0,597553.0,42.1992,42.2161,42.1823,42.2161,597553.0
2018-01-18 15:50:00,50.0,50.01,49.98,49.99,714748.0,42.2161,42.2245,42.1992,42.2076,714748.0
2018-01-18 15:55:00,49.98,50.03,49.95,50.03,2350959.0,42.1992,42.2414,42.1738,42.2414,2350959.0
2018-01-19 09:30:00,50.28,50.32,50.25,50.25,2423922.0,42.4525,42.4862,42.4271,42.4271,2423922.0
2018-01-19 09:35:00,50.26,50.3,50.22,50.3,919323.0,42.4356,42.4693,42.4018,42.4693,919323.0
2018-01-19 09:40:00,50.29,50.3,50.25,50.27,843358.0,42.4609,42.4693,42.4271,42.444,843358.0
2018-01-19 09:45:00,50.27,50.28,50.22,50.22,580755.0,42.444,42.4525,42.4018,42.4018,580755.0
2018-01-19 09:50:00,50.23,50.23,50.16,50.21,792351.0,42.4102,42.4102,42.3511,42.3934,792351.0
2018-01-19 09:55:00,50.21,50.22,50.18,50.22,627152.0,42.3934,42.4018,42.368,42.4018,627152.0
2018-01-19 10:00:00,50.22,50.22,50.13,50.15,727388.0,42.4018,42.4018,42.3258,42.3427,727388.0
2018-01-19 10:05:00,50.15,50.19,50.13,50.18,1535731.0,42.3427,42.3765,42.3258,42.368,1535731.0
2018-01-19 10:10:00,50.18,50.22,50.18,50.2,813823.0,42.368,42.4018,42.368,42.3849,813823.0
2018-01-19 10:15:00,50.21,50.22,50.17,50.2,776851.0,42.3934,42.4018,42.3596,42.3849,776851.0
2018-01-19 10:20:00,50.2,50.23,50.17,50.23,1922853.0,42.3849,42.4102,42.3596,42.4102,1922853.0
2018-01-19 10:25:00,50.23,50.28,50.22,50.27,1016647.0,42.4102,42.4525,42.4018,42.444,1016647.0
2018-01-19 10:30:00,50.27,50.28,50.25,50.26,372212.0,42.444,42.4525,42.4271,42.4356,372212.0
2018-01-19 10:35:00,50.26,50.28,50.24,50.27,526809.0,42.4356,42.4525,42.4187,42.444,526809.0
2018-01-19 10:40:00,50.27,50.28,50.23,50.23,549577.0,42.444,42.4525,42.4102,42.4102,549577.0
2018-01-19 10:45:00,50.23,50.25,50.2,50.21,631352.0,42.4102,42.4271,42.3849,42.3934,631352.0
2018-01-19 10:50:00,50.21,50.21,50.18,50.2,414246.0,42.3934,42.3934,42.368,42.3849,414246.0
2018-01-19 10:55:00,50.19,50.21,50.16,50.19,401804.0,42.3765,42.3934,42.3511,42.3765,401804.0
2018-01-19 11:00:00,50.19,50.21,50.17,50.18,490562.0,42.3765,42.3934,42.3596,42.368,490562.0
2018-01-19 11:05:00,50.17,50.18,50.12,50.16,993483.0,42.3596,42.368,42.3174,42.3511,993483.0
2018-01-19 11:10:00,50.15,50.2,50.15,50.2,635513.0,42.3427,42.3849,42.3427,42.3849,635513.0
2018-01-19 11:15:00,50.19,50.24,50.18,50.23,526795.0,42.3765,42.4187,42.368,42.4102,526795.0
2018-01-19 11:20:00,50.23,50.25,50.22,50.25,296919.0,42.4102,42.4271,42.4018,42.4271,296919.0
2018-01-19 11:25:00,50.25,50.27,50.23,50.26,1847408.0,42.4271,42.444,42.4102,42.4356,1847408.0
2018-01-19 11:30:00,50.25,50.28,50.25,50.27,575158.0,42.4271,42.4525,42.4271,42.444,575158.0
2018-01-19 11:35:00,50.26,50.27,50.25,50.26,847895.0,42.4356,42.444,42.4271,42.4356,847895.0
2018-01-19 11:40:00,50.26,50.27,50.25,50.25,301749.0,42.4356,42.444,42.4271,42.4271,301749.0
2018-01-19 11:45:00,50.26,50.28,50.25,50.26,344118.0,42.4356,42.4525,42.4271,42.4356,344118.0
2018-01-19 11:50:00,50.26,50.28,50.25,50.28,315059.0,42.4356,42.4525,42.4271,42.4525,315059.0
2018-01-19 11:55:00,50.27,50.29,50.24,50.27,538885.0,42.444,42.4609,42.4187,42.444,538885.0
2018-01-19 12:00:00,50.27,50.29,50.27,50.28,149559.0,42.444,42.4609,42.444,42.4525,149559.0
2018-01-19 12:05:00,50.29,50.31,50.28,50.3,256739.0,42.4609,42.4778,42.4525,42.4693,256739.0
2018-01-19 12:10:00,50.29,50.31,50.29,50.3,272261.0,42.4609,42.4778,42.4609,42.4693,272261.0
2018-01-19 12:15:00,50.3,50.32,50.3,50.32,189569.0,42.4693,42.4862,42.4693,42.4862,189569.0
2018-01-19 12:20:00,50.32,50.33,50.31,50.32,117874.0,42.4862,42.4947,42.4778,42.4862,117874.0
2018-01-19 12:25:00,50.31,50.32,50.3,50.31,101588.0,42.4778,42.4862,42.4693,42.4778,101588.0
2018-01-19 12:30:00,50.31,50.32,50.29,50.31,179805.0,42.4778,42.4862,42.4609,42.4778,179805.0
2018-01-19 12:35:00,50.31,50.33,50.3,50.32,313414.0,42.4778,42.4947,42.4693,42.4862,313414.0
2018-01-19 12:40:00,50.33,50.34,50.32,50.34,226300.0,42.4947,42.5031,42.4862,42.5031,226300.0
2018-01-19 12:45:00,50.34,50.35,50.32,50.35,230161.0,42.5031,42.5116,42.4862,42.5116,230161.0
2018-01-19 12:50:00,50.35,50.37,50.34,50.36,674068.0,42.5116,42.5284,42.5031,42.52,674068.0
2018-01-19 12:55:00,50.36,50.36,50.33,50.34,191624.0,42.52,42.52,42.4947,42.5031,191624.0
2018-01-19 13:00:00,50.34,50.35,50.33,50.33,177712.0,42.5031,42.5116,42.4947,42.4947,177712.0
2018-01-19 13:05:00,50.33,50.34,50.3,50.32,393875.0,42.4947,42.5031,42.4693,42.4862,393875.0
2018-01-19 13:10:00,50.33,50.35,50.3,50.34,369394.0,42.4947,42.5116,42.4693,42.5031,369394.0
2018-01-19 13:15:00,50.34,50.35,50.33,50.34,165988.0,42.5031,42.5116,42.4947,42.5031,165988.0
2018-01-19 13:20:00,50.34,50.35,50.32,50.33,70657.0,42.5031,42.5116,42.4862,42.4947,70657.0
2018-01-19 13:25:00,50.33,50.36,50.32,50.36,310146.0,42.4947,42.52,42.4862,42.52,310146.0
2018-01-19 13:30:00,50.35,50.36,50.33,50.34,151357.0,42.5116,42.52,42.4947,42.5031,151357.0
2018-01-19 13:35:00,50.34,50.36,50.33,50.33,197132.0,42.5031,42.52,42.4947,42.4947,197132.0
2018-01-19 13:40:00,50.33,50.34,50.31,50.33,495588.0,42.4947,42.5031,42.4778,42.4947,495588.0
2018-01-19 13:45:00,50.33,50.34,50.31,50.31,317419.0,42.4947,42.5031,42.4778,42.4778,317419.0
2018-01-19 13:50:00,50.3,50.32,50.3,50.32,61813.0,42.4693,42.4862,42.4693,42.4862,61813.0
2018-01-19 13:55:00,50.32,50.33,50.31,50.33,117650.0,42.4862,42.4947,42.4778,42.4947,117650.0
2018-01-19 14:00:00,50.33,50.35,50.32,50.34,152828.0,42.4947,42.5116,42.4862,42.5031,152828.0
2018-01-19 14:05:00,50.34,50.35,50.33,50.34,217410.0,42.5031,42.5116,42.4947,42.5031,217410.0
2018-01-19 14:10:00,50.34,50.36,50.33,50.36,233920.0,42.5031,42.52,42.4947,42.52,233920.0
2018-01-19 14:15:00,50.36,50.38,50.35,50.38,606335.0,42.52,42.5369,42.5116,42.5369,606335.0
2018-01-19 14:20:00,50.37,50.39,50.35,50.37,314943.0,42.5284,42.5453,42.5116,42.5284,314943.0
2018-01-19 14:25:00,50.37,50.38,50.36,50.37,244803.0,42.5284,42.5369,42.52,42.5284,244803.0
2018-01-19 14:30:00,50.37,50.41,50.37,50.4,420811.0,42.5284,42.5622,42.5284,42.5538,420811.0
2018-01-19 14:35:00,50.4,50.41,50.39,50.41,403858.0,42.5538,42.5622,42.5453,42.5622,403858.0
2018-01-19 14:40:00,50.41,50.42,50.39,50.41,473321.0,42.5622,42.5707,42.5453,42.5622,473321.0
2018-01-19 14:45:00,50.41,50.43,50.4,50.41,514933.0,42.5622,42.5791,42.5538,42.5622,514933.0
2018-01-19 14:50:00,50.41,50.43,50.4,50.41,466309.0,42.5622,42.5791,42.5538,42.5622,466309.0
2018-01-19 14:55:00,50.41,50.41,50.36,50.37,535230.0,42.5622,42.5622,42.52,42.5284,535230.0
2018-01-19 15:00:00,50.37,50.37,50.35,50.36,231397.0,42.5284,42.5284,42.5116,42.52,231397.0
2018-01-19 15:05:00,50.37,50.38,50.35,50.37,276376.0,42.5284,42.5369,42.5116,42.5284,276376.0
2018-01-19 15:10:00,50.37,50.4,50.36,50.39,314944.0,42.5284,42.5538,42.52,42.5453,314944.0
2018-01-19 15:15:00,50.39,50.4,50.38,50.4,297775.0,42.5453,42.5538,42.5369,42.5538,297775.0
2018-01-19 15:20:00,50.4,50.42,50.39,50.41,248807.0,42.5538,42.5707,42.5453,42.5622,248807.0
2018-01-19 15:25:00,50.41,50.42,50.39,50.42,288528.0,42.5622,42.5707,42.5453,42.5707,288528.0
2018-01-19 15:30:00,50.42,50.43,50.41,50.42,363235.0,42.5707,42.5791,42.5622,42.5707,363235.0
2018-01-19 15:35:00,50.41,50.42,50.39,50.4,853987.0,42.5622,42.5707,42.5453,42.5538,853987.0
2018-01-19 15:40:00,50.4,50.4,50.37,50.4,723982.0,42.5538,42.5538,42.5284,42.5538,723982.0
2018-01-19 15:45:00,50.39,50.41,50.38,50.39,760869.0,42.5453,42.5622,42.5369,42.5453,760869.0
2018-01-19 15:50:00,50.4,50.42,50.39,50.41,1479450.0,42.5538,42.5707,42.5453,42.5622,1479450.0
2018-01-19 15:55:00,50.41,50.44,50.39,50.44,3184399.0,42.5622,42.5876,42.5453,42.5876,3184399.0
2018-01-22 09:30:00,50.41,50.42,50.35,50.36,1495847.0,42.5622,42.5707,42.5116,42.52,1495847.0
2018-01-22 09:35:00,50.35,50.37,50.31,50.32,1001129.0,42.5116,42.5284,42.4778,42.4862,1001129.0
2018-01-22 09:40:00,50.31,50.35,50.3,50.34,879726.0,42.4778,42.5116,42.4693,42.5031,879726.0
2018-01-22 09:45:00,50.34,50.36,50.32,50.33,255115.0,42.5031,42.52,42.4862,42.4947,255115.0
2018-01-22 09:50:00,50.33,50.35,50.3,50.34,353891.0,42.4947,42.5116,42.4693,42.5031,353891.0
2018-01-22 09:55:00,50.35,50.36,50.33,50.35,383356.0,42.5116,42.52,42.4947,42.5116,383356.0
2018-01-22 10:00:00,50.36,50.37,50.34,50.34,343316.0,42.52,42.5284,42.5031,42.5031,343316.0
2018-01-22 10:05:00,50.34,50.39,50.33,50.39,444592.0,42.5031,42.5453,42.4947,42.5453,444592.0
2018-01-22 10:10:00,50.39,50.42,50.37,50.41,398178.0,42.5453,42.5707,42.5284,42.5622,398178.0
2018-01-22 10:15:00,50.41,50.45,50.41,50.44,494456.0,42.5622,42.596,42.5622,42.5876,494456.0
2018-01-22 10:20:00,50.44,50.45,50.39,50.41,739008.0,42.5876,42.596,42.5453,42.5622,739008.0
2018-01-22 10:25:00,50.41,50.45,50.41,50.45,292062.0,42.5622,42.596,42.5622,42.596,292062.0
2018-01-22 10:30:00,50.45,50.45,50.42,50.45,690044.0,42.596,42.596,42.5707,42.596,690044.0
2018-01-22 10:35:00,50.45,50.47,50.44,50.46,310946.0,42.596,42.6129,42.5876,42.6044,310946.0
2018-01-22 10:40:00,50.46,50.49,50.45,50.45,245662.0,42.6044,42.6298,42.596,42.596,245662.0
2018-01-22 10:45:00,50.45,50.5,50.45,50.5,801588.0,42.596,42.6382,42.596,42.6382,801588.0
2018-01-22 10:50:00,50.5,50.5,50.46,50.47,520847.0,42.6382,42.6382,42.6044,42.6129,520847.0
2018-01-22 10:55:00,50.47,50.48,50.44,50.45,288590.0,42.6129,42.6213,42.5876,42.596,288590.0
2018-01-22 11:00:00,50.45,50.49,50.44,50.47,313715.0,42.596,42.6298,42.5876,42.6129,313715.0
2018-01-22 11:05:00,50.47,50.5,50.46,50.5,188474.0,42.6129,42.6382,42.6044,42.6382,188474.0
2018-01-22 11:10:00,50.5,50.5,50.47,50.49,659789.0,42.6382,42.6382,42.6129,42.6298,659789.0
2018-01-22 11:15:00,50.5,50.51,50.48,50.51,255195.0,42.6382,42.6467,42.6213,42.6467,255195.0
2018-01-22 11:20:00,50.5,50.54,50.5,50.53,396438.0,42.6382,42.672,42.6382,42.6635,396438.0
2018-01-22 11:25:00,50.53,50.55,50.52,50.54,1245126.0,42.6635,42.6804,42.6551,42.672,1245126.0
2018-01-22 11:30:00,50.54,50.56,50.53,50.55,356962.0,42.672,42.6889,42.6635,42.6804,356962.0
2018-01-22 11:35:00,50.55,50.58,50.54,50.58,520167.0,42.6804,42.7058,42.672,42.7058,520167.0
2018-01-22 11:40:00,50.58,50.58,50.55,50.55,138416.0,42.7058,42.7058,42.6804,42.6804,138416.0
2018-01-22 11:45:00,50.55,50.57,50.52,50.53,356593.0,42.6804,42.6973,42.6551,42.6635,356593.0
2018-01-22 11:50:00,50.53,50.53,50.48,50.48,232152.0,42.6635,42.6635,42.6213,42.6213,232152.0
2018-01-22 11:55:00,50.48,50.53,50.48,50.53,249861.0,42.6213,42.6635,42.6213,42.6635,249861.0
2018-01-22 12:00:00,50.52,50.53,50.49,50.5,383506.0,42.6551,42.6635,42.6298,42.6382,383506.0
2018-01-22 12:05:00,50.5,50.51,50.46,50.47,447305.0,42.6382,42.6467,42.6044,42.6129,447305.0
2018-01-22 12:10:00,50.48,50.51,50.47,50.5,207237.0,42.6213,42.6467,42.6129,42.6382,207237.0
2018-01-22 12:15:00,50.49,50.51,50.48,50.51,246462.0,42.6298,42.6467,42.6213,42.6467,246462.0
2018-01-22 12:20:00,50.51,50.53,50.48,50.53,244324.0,42.6467,42.6635,42.6213,42.6635,244324.0
2018-01-22 12:25:00,50.53,50.55,50.52,50.53,178840.0,42.6635,42.6804,42.6551,42.6635,178840.0
2018-01-22 12:30:00,50.53,50.55,50.52,50.55,79119.0,42.6635,42.6804,42.6551,42.6804,79119.0
2018-01-22 12:35:00,50.55,50.57,50.54,50.55,117497.0,42.6804,42.6973,42.672,42.6804,117497.0
2018-01-22 12:40:00,50.55,50.57,50.55,50.57,245043.0,42.6804,42.6973,42.6804,42.6973,245043.0
2018-01-22 12:45:00,50.57,50.57,50.55,50.56,175978.0,42.6973,42.6973,42.6804,42.6889,175978.0
2018-01-22 12:50:00,50.56,50.59,50.55,50.55,191661.0,42.6889,42.7142,42.6804,42.6804,191661.0
2018-01-22 12:55:00,50.55,50.55,50.53,50.54,118266.0,42.6804,42.6804,42.6635,42.672,118266.0
2018-01-22 13:00:00,50.54,50.54,50.5,50.51,208539.0,42.672,42.672,42.6382,42.6467,208539.0
2018-01-22 13:05:00,50.51,50.52,50.5,50.51,242418.0,42.6467,42.6551,42.6382,42.6467,242418.0
2018-01-22 13:10:00,50.51,50.53,50.5,50.52,295412.0,42.6467,42.6635,42.6382,42.6551,295412.0
2018-01-22 13:15:00,50.53,50.53,50.51,50.52,227166.0,42.6635,42.6635,42.6467,42.6551,227166.0
2018-01-22 13:20:00,50.52,50.52,50.48,50.48,202913.0,42.6551,42.6551,42.6213,42.6213,202913.0
2018-01-22 13:25:00,50.48,50.5,50.47,50.48,306709.0,42.6213,42.6382,42.6129,42.6213,306709.0
2018-01-22 13:30:00,50.48,50.51,50.47,50.5,2773897.0,42.6213,42.6467,42.6129,42.6382,2773897.0
2018-01-22 13:35:00,50.5,50.52,50.49,50.51,321960.0,42.6382,42.6551,42.6298,42.6467,321960.0
2018-01-22 13:40:00,50.51,50.53,50.5,50.53,362191.0,42.6467,42.6635,42.6382,42.6635,362191.0
2018-01-22 13:45:00,50.53,50.56,50.51,50.55,543437.0,42.6635,42.6889,42.6467,42.6804,543437.0
2018-01-22 13:50:00,50.55,50.56,50.53,50.53,275454.0,42.6804,42.6889,42.6635,42.6635,275454.0
2018-01-22 13:55:00,50.53,50.54,50.52,50.54,401015.0,42.6635,42.672,42.6551,42.672,401015.0
2018-01-22 14:00:00,50.54,50.55,50.51,50.54,304510.0,42.672,42.6804,42.6467,42.672,304510.0
2018-01-22 14:05:00,50.53,50.55,50.52,50.54,624482.0,42.6635,42.6804,42.6551,42.672,624482.0
2018-01-22 14:10:00,50.54,50.55,50.53,50.54,162460.0,42.672,42.6804,42.6635,42.672,162460.0
2018-01-22 14:15:00,50.54,50.55,50.53,50.54,147015.0,42.672,42.6804,42.6635,42.672,147015.0
2018-01-22 14:20:00,50.53,50.54,50.49,50.51,309671.0,42.6635,42.672,42.6298,42.6467,309671.0
2018-01-22 14:25:00,50.51,50.53,50.5,50.53,109421.0,42.6467,42.6635,42.6382,42.6635,109421.0
2018-01-22 14:30:00,50.53,50.56,50.52,50.55,179851.0,42.6635,42.6889,42.6551,42.6804,179851.0
2018-01-22 14:35:00,50.56,50.57,50.55,50.55,312301.0,42.6889,42.6973,42.6804,42.6804,312301.0
2018-01-22 14:40:00,50.55,50.56,50.55,50.56,118819.0,42.6804,42.6889,42.6804,42.6889,118819.0
2018-01-22 14:45:00,50.55,50.58,50.55,50.57,291558.0,42.6804,42.7058,42.6804,42.6973,291558.0
2018-01-22 14:50:00,50.57,50.58,50.57,50.57,79297.0,42.6973,42.7058,42.6973,42.6973,79297.0
2018-01-22 14:55:00,50.58,50.58,50.56,50.57,196135.0,42.7058,42.7058,42.6889,42.6973,196135.0
2018-01-22 15:00:00,50.57,50.59,50.56,50.58,237618.0,42.6973,42.7142,42.6889,42.7058,237618.0
2018-01-22 15:05:00,50.58,50.59,50.57,50.58,139154.0,42.7058,42.7142,42.6973,42.7058,139154.0
2018-01-22 15:10:00,50.58,50.6,50.57,50.59,273446.0,42.7058,42.7226,42.6973,42.7142,273446.0
2018-01-22 15:15:00,50.59,50.6,50.57,50.58,239465.0,42.7142,42.7226,42.6973,42.7058,239465.0
2018-01-22 15:20:00,50.58,50.61,50.58,50.61,387383.0,42.7058,42.7311,42.7058,42.7311,387383.0
2018-01-22 15:25:00,50.61,50.61,50.6,50.6,233682.0,42.7311,42.7311,42.7226,42.7226,233682.0
2018-01-22 15:30:00,50.6,50.62,50.59,50.61,508625.0,42.7226,42.7395,42.7142,42.7311,508625.0
2018-01-22 15:35:00,50.61,50.62,50.6,50.62,249928.0,42.7311,42.7395,42.7226,42.7395,249928.0
2018-01-22 15:40:00,50.62,50.63,50.61,50.63,439636.0,42.7395,42.748,42.7311,42.748,439636.0
2018-01-22 15:45:00,50.63,50.67,50.62,50.67,820837.0,42.748,42.7817,42.7395,42.7817,820837.0
2018-01-22 15:50:00,50.67,50.69,50.66,50.68,1204258.0,42.7817,42.7986,42.7733,42.7902,1204258.0
2018-01-22 15:55:00,50.68,50.74,50.67,50.73,3973861.0,42.7902,42.8408,42.7817,42.8324,3973861.0
2018-01-23 09:30:00,50.73,50.74,50.67,50.68,1196238.0,42.8324,42.8408,42.7817,42.7902,1196238.0
2018-01-23 09:35:00,50.68,50.69,50.65,50.67,682108.0,42.7902,42.7986,42.7649,42.7817,682108.0
2018-01-23 09:40:00,50.67,50.69,50.65,50.68,1000232.0,42.7817,42.7986,42.7649,42.7902,1000232.0
2018-01-23 09:45:00,50.68,50.74,50.67,50.73,2237785.0,42.7902,42.8408,42.7817,42.8324,2237785.0
2018-01-23 09:50:00,50.73,50.74,50.71,50.73,1202832.0,42.8324,42.8408,42.8155,42.8324,1202832.0
2018-01-23 09:55:00,50.73,50.74,50.67,50.69,802102.0,42.8324,42.8408,42.7817,42.7986,802102.0
2018-01-23 10:00:00,50.68,50.71,50.67,50.7,437039.0,42.7902,42.8155,42.7817,42.8071,437039.0
2018-01-23 10:05:00,50.7,50.74,50.69,50.74,493008.0,42.8071,42.8408,42.7986,42.8408,493008.0
2018-01-23 10:10:00,50.74,50.79,50.73,50.77,514158.0,42.8408,42.8831,42.8324,42.8662,514158.0
2018-01-23 10:15:00,50.77,50.79,50.75,50.78,906620.0,42.8662,42.8831,42.8493,42.8746,906620.0
2018-01-23 10:20:00,50.77,50.8,50.76,50.8,546307.0,42.8662,42.8915,42.8577,42.8915,546307.0
2018-01-23 10:25:00,50.8,50.84,50.79,50.82,676489.0,42.8915,42.9253,42.8831,42.9084,676489.0
2018-01-23 10:30:00,50.82,50.85,50.8,50.84,547248.0,42.9084,42.9337,42.8915,42.9253,547248.0
2018-01-23 10:35:00,50.84,50.88,50.83,50.88,544710.0,42.9253,42.9591,42.9168,42.9591,544710.0
2018-01-23 10:40:00,50.88,50.91,50.87,50.89,1006501.0,42.9591,42.9844,42.9506,42.9675,1006501.0
2018-01-23 10:45:00,50.88,50.89,50.87,50.89,318577.0,42.9591,42.9675,42.9506,42.9675,318577.0
2018-01-23 10:50:00,50.89,50.91,50.88,50.89,315276.0,42.9675,42.9844,42.9591,42.9675,315276.0
2018-01-23 10:55:00,50.89,50.96,50.88,50.94,1016015.0,42.9675,43.0266,42.9591,43.0097,1016015.0
2018-01-23 11:00:00,50.94,50.95,50.87,50.88,646225.0,43.0097,43.0182,42.9506,42.9591,646225.0
2018-01-23 11:05:00,50.88,50.9,50.86,50.9,341765.0,42.9591,42.9759,42.9422,42.9759,341765.0
2018-01-23 11:10:00,50.89,50.91,50.87,50.9,298397.0,42.9675,42.9844,42.9506,42.9759,298397.0
2018-01-23 11:15:00,50.9,50.91,50.89,50.9,533419.0,42.9759,42.9844,42.9675,42.9759,533419.0
2018-01-23 11:20:00,50.9,50.93,50.89,50.91,272988.0,42.9759,43.0013,42.9675,42.9844,272988.0
2018-01-23 11:25:00,50.91,50.93,50.9,50.92,281784.0,42.9844,43.0013,42.9759,42.9928,281784.0
2018-01-23 11:30:00,50.92,50.95,50.9,50.94,401726.0,42.9928,43.0182,42.9759,43.0097,401726.0
2018-01-23 11:35:00,50.94,50.95,50.92,50.93,342286.0,43.0097,43.0182,42.9928,43.0013,342286.0
2018-01-23 11:40:00,50.93,50.94,50.9,50.93,396745.0,43.0013,43.0097,42.9759,43.0013,396745.0
2018-01-23 11:45:00,50.93,50.96,50.92,50.93,329275.0,43.0013,43.0266,42.9928,43.0013,329275.0
2018-01-23 11:50:00,50.92,50.93,50.89,50.9,214295.0,42.9928,43.0013,42.9675,42.9759,214295.0
2018-01-23 11:55:00,50.91,50.91,50.88,50.89,398605.0,42.9844,42.9844,42.9591,42.9675,398605.0
2018-01-23 12:00:00,50.9,50.91,50.87,50.87,312017.0,42.9759,42.9844,42.9506,42.9506,312017.0
2018-01-23 12:05:00,50.88,50.88,50.85,50.85,202977.0,42.9591,42.9591,42.9337,42.9337,202977.0
2018-01-23 12:10:00,50.85,50.85,50.82,50.84,349006.0,42.9337,42.9337,42.9084,42.9253,349006.0
2018-01-23 12:15:00,50.83,50.84,50.82,50.83,202094.0,42.9168,42.9253,42.9084,42.9168,202094.0
2018-01-23 12:20:00,50.84,50.84,50.82,50.83,380799.0,42.9253,42.9253,42.9084,42.9168,380799.0
2018-01-23 12:25:00,50.82,50.83,50.81,50.82,485340.0,42.9084,42.9168,42.9,42.9084,485340.0
2018-01-23 12:30:00,50.81,50.84,50.81,50.84,179465.0,42.9,42.9253,42.9,42.9253,179465.0
2018-01-23 12:35:00,50.83,50.84,50.81,50.82,310835.0,42.9168,42.9253,42.9,42.9084,310835.0
2018-01-23 12:40:00,50.82,50.82,50.79,50.81,330146.0,42.9084,42.9084,42.8831,42.9,330146.0
2018-01-23 12:45:00,50.81,50.82,50.79,50.8,362356.0,42.9,42.9084,42.8831,42.8915,362356.0
2018-01-23 12:50:00,50.8,50.82,50.79,50.82,556796.0,42.8915,42.9084,42.8831,42.9084,556796.0
2018-01-23 12:55:00,50.82,50.83,50.81,50.83,241843.0,42.9084,42.9168,42.9,42.9168,241843.0
2018-01-23 13:00:00,50.83,50.83,50.81,50.82,252294.0,42.9168,42.9168,42.9,42.9084,252294.0
2018-01-23 13:05:00,50.83,50.84,50.82,50.84,183758.0,42.9168,42.9253,42.9084,42.9253,183758.0
2018-01-23 13:10:00,50.84,50.84,50.81,50.82,314923.0,42.9253,42.9253,42.9,42.9084,314923.0
2018-01-23 13:15:00,50.82,50.82,50.79,50.79,216968.0,42.9084,42.9084,42.8831,42.8831,216968.0
2018-01-23 13:20:00,50.8,50.82,50.79,50.81,247456.0,42.8915,42.9084,42.8831,42.9,247456.0
2018-01-23 13:25:00,50.81,50.84,50.8,50.83,199598.0,42.9,42.9253,42.8915,42.9168,199598.0
2018-01-23 13:30:00,50.83,50.86,50.82,50.85,105827.0,42.9168,42.9422,42.9084,42.9337,105827.0
2018-01-23 13:35:00,50.86,50.86,50.84,50.86,165969.0,42.9422,42.9422,42.9253,42.9422,165969.0
2018-01-23 13:40:00,50.86,50.87,50.84,50.85,239937.0,42.9422,42.9506,42.9253,42.9337,239937.0
2018-01-23 13:45:00,50.85,50.91,50.84,50.9,388415.0,42.9337,42.9844,42.9253,42.9759,388415.0
2018-01-23 13:50:00,50.9,50.93,50.9,50.91,314399.0,42.9759,43.0013,42.9759,42.9844,314399.0
2018-01-23 13:55:00,50.91,50.91,50.88,50.89,269381.0,42.9844,42.9844,42.9591,42.9675,269381.0
2018-01-23 14:00:00,50.89,50.89,50.86,50.88,367886.0,42.9675,42.9675,42.9422,42.9591,367886.0
2018-01-23 14:05:00,50.88,50.89,50.86,50.89,119969.0,42.9591,42.9675,42.9422,42.9675,119969.0
2018-01-23 14:10:00,50.88,50.89,50.85,50.86,164053.0,42.9591,42.9675,42.9337,42.9422,164053.0
2018-01-23 14:15:00,50.85,50.86,50.8,50.81,290165.0,42.9337,42.9422,42.8915,42.9,290165.0
2018-01-23 14:20:00,50.81,50.82,50.78,50.8,153210.0,42.9,42.9084,42.8746,42.8915,153210.0
2018-01-23 14:25:00,50.8,50.83,50.78,50.82,216787.0,42.8915,42.9168,42.8746,42.9084,216787.0
2018-01-23 14:30:00,50.83,50.84,50.82,50.84,316152.0,42.9168,42.9253,42.9084,42.9253,316152.0
2018-01-23 14:35:00,50.84,50.87,50.84,50.87,312800.0,42.9253,42.9506,42.9253,42.9506,312800.0
2018-01-23 14:40:00,50.86,50.88,50.86,50.88,245825.0,42.9422,42.9591,42.9422,42.9591,245825.0
2018-01-23 14:45:00,50.88,50.9,50.87,50.9,356118.0,42.9591,42.9759,42.9506,42.9759,356118.0
2018-01-23 14:50:00,50.9,50.91,50.88,50.9,316887.0,42.9759,42.9844,42.9591,42.9759,316887.0
2018-01-23 14:55:00,50.9,50.91,50.89,50.91,376753.0,42.9759,42.9844,42.9675,42.9844,376753.0
2018-01-23 15:00:00,50.91,50.92,50.88,50.91,401968.0,42.9844,42.9928,42.9591,42.9844,401968.0
2018-01-23 15:05:00,50.91,50.91,50.88,50.88,177037.0,42.9844,42.9844,42.9591,42.9591,177037.0
2018-01-23 15:10:00,50.89,50.91,50.86,50.87,376403.0,42.9675,42.9844,42.9422,42.9506,376403.0
2018-01-23 15:15:00,50.87,50.9,50.86,50.87,460364.0,42.9506,42.9759,42.9422,42.9506,460364.0
2018-01-23 15:20:00,50.88,50.92,50.87,50.92,124351.0,42.9591,42.9928,42.9506,42.9928,124351.0
2018-01-23 15:25:00,50.92,50.93,50.9,50.93,271024.0,42.9928,43.0013,42.9759,43.0013,271024.0
2018-01-23 15:30:00,50.92,50.94,50.91,50.94,339291.0,42.9928,43.0097,42.9844,43.0097,339291.0
2018-01-23 15:35:00,50.94,50.95,50.93,50.95,362141.0,43.0097,43.0182,43.0013,43.0182,362141.0
2018-01-23 15:40:00,50.95,50.95,50.92,50.95,403553.0,43.0182,43.0182,42.9928,43.0182,403553.0
2018-01-23 15:45:00,50.94,50.97,50.94,50.97,326952.0,43.0097,43.035,43.0097,43.035,326952.0
2018-01-23 15:50:00,50.96,50.97,50.94,50.97,1249345.0,43.0266,43.035,43.0097,43.035,1249345.0
2018-01-23 15:55:00,50.97,50.99,50.94,50.96,3175486.0,43.035,43.0519,43.0097,43.0266,3175486.0
2018-01-24 09:30:00,51.3,51.34,51.25,51.34,2188923.0,43.3137,43.3474,43.2715,43.3474,2188923.0
2018-01-24 09:35:00,51.34,51.37,51.31,51.33,3054855.0,43.3474,43.3728,43.3221,43.339,3054855.0
2018-01-24 09:40:00,51.33,51.37,51.32,51.36,1487677.0,43.339,43.3728,43.3306,43.3643,1487677.0
2018-01-24 09:45:00,51.36,51.37,51.31,51.33,977149.0,43.3643,43.3728,43.3221,43.339,977149.0
2018-01-24 09:50:00,51.33,51.35,51.32,51.33,858470.0,43.339,43.3559,43.3306,43.339,858470.0
2018-01-24 09:55:00,51.33,51.4,51.32,51.39,994549.0,43.339,43.3981,43.3306,43.3897,994549.0
2018-01-24 10:00:00,51.4,51.44,51.39,51.44,940597.0,43.3981,43.4319,43.3897,43.4319,940597.0
2018-01-24 10:05:00,51.44,51.45,51.42,51.45,607086.0,43.4319,43.4403,43.415,43.4403,607086.0
2018-01-24 10:10:00,51.45,51.51,51.44,51.51,474845.0,43.4403,43.491,43.4319,43.491,474845.0
2018-01-24 10:15:00,51.51,51.52,51.46,51.47,2021317.0,43.491,43.4994,43.4488,43.4572,2021317.0
2018-01-24 10:20:00,51.47,51.48,51.45,51.46,456568.0,43.4572,43.4656,43.4403,43.4488,456568.0
2018-01-24 10:25:00,51.45,51.48,51.45,51.46,465435.0,43.4403,43.4656,43.4403,43.4488,465435.0
2018-01-24 10:30:00,51.47,51.5,51.46,51.48,1118119.0,43.4572,43.4825,43.4488,43.4656,1118119.0
2018-01-24 10:35:00,51.48,51.5,51.47,51.47,478409.0,43.4656,43.4825,43.4572,43.4572,478409.0
2018-01-24 10:40:00,51.48,51.5,51.46,51.46,455827.0,43.4656,43.4825,43.4488,43.4488,455827.0
2018-01-24 10:45:00,51.46,51.5,51.45,51.47,1827372.0,43.4488,43.4825,43.4403,43.4572,1827372.0
2018-01-24 10:50:00,51.48,51.48,51.45,51.48,701456.0,43.4656,43.4656,43.4403,43.4656,701456.0
2018-01-24 10:55:00,51.48,51.48,51.43,51.45,912557.0,43.4656,43.4656,43.4234,43.4403,912557.0
2018-01-24 11:00:00,51.44,51.46,51.38,51.41,1393429.0,43.4319,43.4488,43.3812,43.4065,1393429.0
2018-01-24 11:05:00,51.41,51.44,51.39,51.39,618820.0,43.4065,43.4319,43.3897,43.3897,618820.0
2018-01-24 11:10:00,51.39,51.4,51.25,51.25,1240024.0,43.3897,43.3981,43.2715,43.2715,1240024.0
2018-01-24 11:15:00,51.25,51.3,51.21,51.28,1080153.0,43.2715,43.3137,43.2377,43.2968,1080153.0
2018-01-24 11:20:00,51.29,51.34,51.28,51.3,450574.0,43.3052,43.3474,43.2968,43.3137,450574.0
2018-01-24 11:25:00,51.3,51.33,51.26,51.26,528890.0,43.3137,43.339,43.2799,43.2799,528890.0
2018-01-24 11:30:00,51.25,51.25,51.07,51.09,1185002.0,43.2715,43.2715,43.1195,43.1364,1185002.0
2018-01-24 11:35:00,51.09,51.13,51.05,51.09,1203661.0,43.1364,43.1701,43.1026,43.1364,1203661.0
2018-01-24 11:40:00,51.1,51.19,51.09,51.18,747092.0,43.1448,43.2208,43.1364,43.2123,747092.0
2018-01-24 11:45:00,51.19,51.21,51.14,51.15,376267.0,43.2208,43.2377,43.1786,43.187,376267.0
2018-01-24 11:50:00,51.14,51.21,51.14,51.2,712825.0,43.1786,43.2377,43.1786,43.2292,712825.0
2018-01-24 11:55:00,51.2,51.2,51.15,51.16,396789.0,43.2292,43.2292,43.187,43.1955,396789.0
2018-01-24 12:00:00,51.16,51.16,51.09,51.13,183037.0,43.1955,43.1955,43.1364,43.1701,183037.0
2018-01-24 12:05:00,51.13,51.21,51.12,51.19,587782.0,43.1701,43.2377,43.1617,43.2208,587782.0
2018-01-24 12:10:00,51.19,51.24,51.17,51.23,382860.0,43.2208,43.263,43.2039,43.2546,382860.0
2018-01-24 12:15:00,51.23,51.25,51.19,51.24,435049.0,43.2546,43.2715,43.2208,43.263,435049.0
2018-01-24 12:20:00,51.25,51.26,51.18,51.19,255414.0,43.2715,43.2799,43.2123,43.2208,255414.0
2018-01-24 12:25:00,51.18,51.22,51.16,51.2,511899.0,43.2123,43.2461,43.1955,43.2292,511899.0
2018-01-24 12:30:00,51.2,51.21,51.16,51.19,226792.0,43.2292,43.2377,43.1955,43.2208,226792.0
2018-01-24 12:35:00,51.19,51.19,51.15,51.16,292389.0,43.2208,43.2208,43.187,43.1955,292389.0
2018-01-24 12:40:00,51.15,51.19,51.13,51.16,258469.0,43.187,43.2208,43.1701,43.1955,258469.0
2018-01-24 12:45:00,51.17,51.17,51.11,51.15,184071.0,43.2039,43.2039,43.1532,43.187,184071.0
2018-01-24 12:50:00,51.16,51.18,51.13,51.16,268489.0,43.1955,43.2123,43.1701,43.1955,268489.0
2018-01-24 12:55:00,51.17,51.2,51.16,51.19,360121.0,43.2039,43.2292,43.1955,43.2208,360121.0
2018-01-24 13:00:00,51.18,51.2,51.17,51.17,248636.0,43.2123,43.2292,43.2039,43.2039,248636.0
2018-01-24 13:05:00,51.17,51.18,51.11,51.13,171113.0,43.2039,43.2123,43.1532,43.1701,171113.0
2018-01-24 13:10:00,51.12,51.13,51.1,51.12,145774.0,43.1617,43.1701,43.1448,43.1617,145774.0
2018-01-24 13:15:00,51.13,51.13,51.05,51.08,342654.0,43.1701,43.1701,43.1026,43.1279,342654.0
2018-01-24 13:20:00,51.07,51.11,51.04,51.11,371488.0,43.1195,43.1532,43.0941,43.1532,371488.0
2018-01-24 13:25:00,51.11,51.21,51.11,51.19,561657.0,43.1532,43.2377,43.1532,43.2208,561657.0
2018-01-24 13:30:00,51.19,51.23,51.18,51.23,427877.0,43.2208,43.2546,43.2123,43.2546,427877.0
2018-01-24 13:35:00,51.23,51.26,51.18,51.25,1183359.0,43.2546,43.2799,43.2123,43.2715,1183359.0
2018-01-24 13:40:00,51.24,51.31,51.24,51.3,464809.0,43.263,43.3221,43.263,43.3137,464809.0
2018-01-24 13:45:00,51.31,51.37,51.29,51.37,563488.0,43.3221,43.3728,43.3052,43.3728,563488.0
2018-01-24 13:50:00,51.37,51.4,51.34,51.4,388126.0,43.3728,43.3981,43.3474,43.3981,388126.0
2018-01-24 13:55:00,51.4,51.42,51.33,51.35,601936.0,43.3981,43.415,43.339,43.3559,601936.0
2018-01-24 14:00:00,51.35,51.36,51.3,51.32,315299.0,43.3559,43.3643,43.3137,43.3306,315299.0
2018-01-24 14:05:00,51.32,51.34,51.29,51.3,255067.0,43.3306,43.3474,43.3052,43.3137,255067.0
2018-01-24 14:10:00,51.3,51.34,51.29,51.3,349039.0,43.3137,43.3474,43.3052,43.3137,349039.0
2018-01-24 14:15:00,51.31,51.4,51.31,51.4,443718.0,43.3221,43.3981,43.3221,43.3981,443718.0
2018-01-24 14:20:00,51.4,51.42,51.34,51.36,387141.0,43.3981,43.415,43.3474,43.3643,387141.0
2018-01-24 14:25:00,51.36,51.43,51.35,51.43,672597.0,43.3643,43.4234,43.3559,43.4234,672597.0
2018-01-24 14:30:00,51.43,51.43,51.39,51.41,280243.0,43.4234,43.4234,43.3897,43.4065,280243.0
2018-01-24 14:35:00,51.41,51.42,51.38,51.39,168549.0,43.4065,43.415,43.3812,43.3897,168549.0
2018-01-24 14:40:00,51.4,51.45,51.39,51.45,1471802.0,43.3981,43.4403,43.3897,43.4403,1471802.0
2018-01-24 14:45:00,51.45,51.51,51.44,51.5,565136.0,43.4403,43.491,43.4319,43.4825,565136.0
2018-01-24 14:50:00,51.5,51.5,51.42,51.43,537724.0,43.4825,43.4825,43.415,43.4234,537724.0
2018-01-24 14:55:00,51.43,51.46,51.42,51.46,453525.0,43.4234,43.4488,43.415,43.4488,453525.0
2018-01-24 15:00:00,51.46,51.46,51.4,51.41,582975.0,43.4488,43.4488,43.3981,43.4065,582975.0
2018-01-24 15:05:00,51.41,51.45,51.41,51.45,274116.0,43.4065,43.4403,43.4065,43.4403,274116.0
2018-01-24 15:10:00,51.45,51.46,51.4,51.44,393541.0,43.4403,43.4488,43.3981,43.4319,393541.0
2018-01-24 15:15:00,51.43,51.46,51.41,51.44,297039.0,43.4234,43.4488,43.4065,43.4319,297039.0
2018-01-24 15:20:00,51.43,51.47,51.42,51.47,166081.0,43.4234,43.4572,43.415,43.4572,166081.0
2018-01-24 15:25:00,51.46,51.47,51.41,51.44,402135.0,43.4488,43.4572,43.4065,43.4319,402135.0
2018-01-24 15:30:00,51.44,51.46,51.42,51.44,245336.0,43.4319,43.4488,43.415,43.4319,245336.0
2018-01-24 15:35:00,51.44,51.47,51.43,51.44,448333.0,43.4319,43.4572,43.4234,43.4319,448333.0
2018-01-24 15:40:00,51.44,51.44,51.39,51.4,1084137.0,43.4319,43.4319,43.3897,43.3981,1084137.0
2018-01-24 15:45:00,51.4,51.45,51.39,51.41,1183758.0,43.3981,43.4403,43.3897,43.4065,1183758.0
2018-01-24 15:50:00,51.4,51.42,51.38,51.41,874288.0,43.3981,43.415,43.3812,43.4065,874288.0
2018-01-24 15:55:00,51.4,51.42,51.38,51.41,2799817.0,43.3981,43.415,43.3812,43.4065,2799817.0
2018-01-25 09:30:00,51.46,51.5,51.42,51.49,1192165.0,43.4488,43.4825,43.415,43.4741,1192165.0
2018-01-25 09:35:00,51.49,51.5,51.38,51.4,772821.0,43.4741,43.4825,43.3812,43.3981,772821.0
2018-01-25 09:40:00,51.4,51.44,51.38,51.42,1363403.0,43.3981,43.4319,43.3812,43.415,1363403.0
2018-01-25 09:45:00,51.42,51.43,51.39,51.42,477293.0,43.415,43.4234,43.3897,43.415,477293.0
2018-01-25 09:50:00,51.43,51.43,51.32,51.33,523036.0,43.4234,43.4234,43.3306,43.339,523036.0
2018-01-25 09:55:00,51.33,51.33,51.21,51.25,1044830.0,43.339,43.339,43.2377,43.2715,1044830.0
2018-01-25 10:00:00,51.26,51.32,51.22,51.3,1614397.0,43.2799,43.3306,43.2461,43.3137,1614397.0
2018-01-25 10:05:00,51.31,51.35,51.28,51.3,693283.0,43.3221,43.3559,43.2968,43.3137,693283.0
2018-01-25 10:10:00,51.29,51.36,51.28,51.36,948834.0,43.3052,43.3643,43.2968,43.3643,948834.0
2018-01-25 10:15:00,51.36,51.4,51.35,51.39,434305.0,43.3643,43.3981,43.3559,43.3897,434305.0
2018-01-25 10:20:00,51.39,51.42,51.38,51.41,401251.0,43.3897,43.415,43.3812,43.4065,401251.0
2018-01-25 10:25:00,51.4,51.41,51.36,51.39,330158.0,43.3981,43.4065,43.3643,43.3897,330158.0
2018-01-25 10:30:00,51.39,51.47,51.38,51.47,487171.0,43.3897,43.4572,43.3812,43.4572,487171.0
2018-01-25 10:35:00,51.47,51.49,51.45,51.45,352367.0,43.4572,43.4741,43.4403,43.4403,352367.0
2018-01-25 10:40:00,51.45,51.47,51.43,51.45,335541.0,43.4403,43.4572,43.4234,43.4403,335541.0
2018-01-25 10:45:00,51.45,51.47,51.41,51.45,367399.0,43.4403,43.4572,43.4065,43.4403,367399.0
2018-01-25 10:50:00,51.46,51.5,51.45,51.48,607835.0,43.4488,43.4825,43.4403,43.4656,607835.0
2018-01-25 10:55:00,51.47,51.51,51.47,51.5,583722.0,43.4572,43.491,43.4572,43.4825,583722.0
2018-01-25 11:00:00,51.5,51.52,51.48,51.48,689488.0,43.4825,43.4994,43.4656,43.4656,689488.0
2018-01-25 11:05:00,51.49,51.52,51.48,51.51,536303.0,43.4741,43.4994,43.4656,43.491,536303.0
2018-01-25 11:10:00,51.5,51.56,51.5,51.54,446724.0,43.4825,43.5332,43.4825,43.5163,446724.0
2018-01-25 11:15:00,51.54,51.59,51.54,51.58,604321.0,43.5163,43.5585,43.5163,43.5501,604321.0
2018-01-25 11:20:00,51.58,51.61,51.57,51.61,509225.0,43.5501,43.5754,43.5416,43.5754,509225.0
2018-01-25 11:25:00,51.61,51.65,51.6,51.64,877839.0,43.5754,43.6092,43.567,43.6007,877839.0
2018-01-25 11:30:00,51.64,51.67,51.63,51.66,747213.0,43.6007,43.6261,43.5923,43.6176,747213.0
2018-01-25 11:35:00,51.66,51.72,51.66,51.7,511263.0,43.6176,43.6683,43.6176,43.6514,511263.0
2018-01-25 11:40:00,51.7,51.71,51.65,51.69,428102.0,43.6514,43.6598,43.6092,43.643,428102.0
2018-01-25 11:45:00,51.69,51.69,51.64,51.66,338838.0,43.643,43.643,43.6007,43.6176,338838.0
2018-01-25 11:50:00,51.66,51.67,51.65,51.67,200746.0,43.6176,43.6261,43.6092,43.6261,200746.0
2018-01-25 11:55:00,51.68,51.7,51.67,51.7,186977.0,43.6345,43.6514,43.6261,43.6514,186977.0
2018-01-25 12:00:00,51.69,51.73,51.69,51.72,138646.0,43.643,43.6767,43.643,43.6683,138646.0
2018-01-25 12:05:00,51.73,51.74,51.71,51.73,239810.0,43.6767,43.6852,43.6598,43.6767,239810.0
2018-01-25 12:10:00,51.73,51.75,51.71,51.72,280688.0,43.6767,43.6936,43.6598,43.6683,280688.0
2018-01-25 12:15:00,51.72,51.73,51.7,51.72,152174.0,43.6683,43.6767,43.6514,43.6683,152174.0
2018-01-25 12:20:00,51.73,51.74,51.66,51.7,912707.0,43.6767,43.6852,43.6176,43.6514,912707.0
2018-01-25 12:25:00,51.69,51.73,51.68,51.72,272904.0,43.643,43.6767,43.6345,43.6683,272904.0
2018-01-25 12:30:00,51.72,51.75,51.71,51.74,403820.0,43.6683,43.6936,43.6598,43.6852,403820.0
2018-01-25 12:35:00,51.74,51.76,51.74,51.75,316730.0,43.6852,43.7021,43.6852,43.6936,316730.0
2018-01-25 12:40:00,51.75,51.77,51.73,51.75,930331.0,43.6936,43.7105,43.6767,43.6936,930331.0
2018-01-25 12:45:00,51.75,51.78,51.74,51.78,473327.0,43.6936,43.7189,43.6852,43.7189,473327.0
2018-01-25 12:50:00,51.78,51.78,51.73,51.75,263392.0,43.7189,43.7189,43.6767,43.6936,263392.0
2018-01-25 12:55:00,51.75,51.76,51.73,51.75,173452.0,43.6936,43.7021,43.6767,43.6936,173452.0
2018-01-25 13:00:00,51.75,51.75,51.72,51.73,332961.0,43.6936,43.6936,43.6683,43.6767,332961.0
2018-01-25 13:05:00,51.73,51.77,51.72,51.77,406813.0,43.6767,43.7105,43.6683,43.7105,406813.0
2018-01-25 13:10:00,51.77,51.82,51.77,51.82,471500.0,43.7105,43.7527,43.7105,43.7527,471500.0
2018-01-25 13:15:00,51.82,51.82,51.79,51.82,303686.0,43.7527,43.7527,43.7274,43.7527,303686.0
2018-01-25 13:20:00,51.82,51.83,51.8,51.83,469515.0,43.7527,43.7612,43.7358,43.7612,469515.0
2018-01-25 13:25:00,51.82,51.83,51.78,51.78,421276.0,43.7527,43.7612,43.7189,43.7189,421276.0
2018-01-25 13:30:00,51.78,51.79,51.74,51.74,344458.0,43.7189,43.7274,43.6852,43.6852,344458.0
2018-01-25 13:35:00,51.75,51.75,51.72,51.75,570008.0,43.6936,43.6936,43.6683,43.6936,570008.0
2018-01-25 13:40:00,51.75,51.76,51.74,51.75,530270.0,43.6936,43.7021,43.6852,43.6936,530270.0
2018-01-25 13:45:00,51.75,51.76,51.73,51.75,486658.0,43.6936,43.7021,43.6767,43.6936,486658.0
2018-01-25 13:50:00,51.75,51.77,51.74,51.76,477000.0,43.6936,43.7105,43.6852,43.7021,477000.0
2018-01-25 13:55:00,51.76,51.77,51.74,51.74,1043084.0,43.7021,43.7105,43.6852,43.6852,1043084.0
2018-01-25 14:00:00,51.74,51.76,51.64,51.65,786955.0,43.6852,43.7021,43.6007,43.6092,786955.0
2018-01-25 14:05:00,51.64,51.64,51.56,51.61,1519658.0,43.6007,43.6007,43.5332,43.5754,1519658.0
2018-01-25 14:10:00,51.61,51.61,51.52,51.59,1317348.0,43.5754,43.5754,43.4994,43.5585,1317348.0
2018-01-25 14:15:00,51.58,51.61,51.54,51.61,512643.0,43.5501,43.5754,43.5163,43.5754,512643.0
2018-01-25 14:20:00,51.61,51.62,51.5,51.51,777300.0,43.5754,43.5839,43.4825,43.491,777300.0
2018-01-25 14:25:00,51.51,51.57,51.5,51.52,742469.0,43.491,43.5416,43.4825,43.4994,742469.0
2018-01-25 14:30:00,51.52,51.54,51.47,51.48,674773.0,43.4994,43.5163,43.4572,43.4656,674773.0
2018-01-25 14:35:00,51.48,51.48,51.38,51.4,701363.0,43.4656,43.4656,43.3812,43.3981,701363.0
2018-01-25 14:40:00,51.4,51.43,51.36,51.4,963272.0,43.3981,43.4234,43.3643,43.3981,963272.0
2018-01-25 14:45:00,51.39,51.4,51.31,51.39,1076526.0,43.3897,43.3981,43.3221,43.3897,1076526.0
2018-01-25 14:50:00,51.39,51.42,51.33,51.41,765178.0,43.3897,43.415,43.339,43.4065,765178.0
2018-01-25 14:55:00,51.41,51.45,51.39,51.4,654461.0,43.4065,43.4403,43.3897,43.3981,654461.0
2018-01-25 15:00:00,51.4,51.43,51.37,51.39,613283.0,43.3981,43.4234,43.3728,43.3897,613283.0
2018-01-25 15:05:00,51.4,51.44,51.39,51.41,409513.0,43.3981,43.4319,43.3897,43.4065,409513.0
2018-01-25 15:10:00,51.4,51.41,51.34,51.37,402359.0,43.3981,43.4065,43.3474,43.3728,402359.0
2018-01-25 15:15:00,51.37,51.45,51.37,51.43,689748.0,43.3728,43.4403,43.3728,43.4234,689748.0
2018-01-25 15:20:00,51.43,51.47,51.41,51.47,419266.0,43.4234,43.4572,43.4065,43.4572,419266.0
2018-01-25 15:25:00,51.47,51.47,51.42,51.43,489291.0,43.4572,43.4572,43.415,43.4234,489291.0
2018-01-25 15:30:00,51.43,51.44,51.39,51.42,503197.0,43.4234,43.4319,43.3897,43.415,503197.0
2018-01-25 15:35:00,51.42,51.42,51.37,51.41,477708.0,43.415,43.415,43.3728,43.4065,477708.0
2018-01-25 15:40:00,51.41,51.43,51.38,51.41,820428.0,43.4065,43.4234,43.3812,43.4065,820428.0
2018-01-25 15:45:00,51.41,51.43,51.39,51.4,792501.0,43.4065,43.4234,43.3897,43.3981,792501.0
2018-01-25 15:50:00,51.4,51.43,51.38,51.39,766001.0,43.3981,43.4234,43.3812,43.3897,766001.0
2018-01-25 15:55:00,51.39,51.4,51.33,51.35,3744931.0,43.3897,43.3981,43.339,43.3559,3744931.0
2018-01-26 09:30:00,51.73,51.74,51.61,51.63,4188160.0,43.6767,43.6852,43.5754,43.5923,4188160.0
2018-01-26 09:35:00,51.64,51.7,51.63,51.68,1650261.0,43.6007,43.6514,43.5923,43.6345,1650261.0
2018-01-26 09:40:00,51.69,51.7,51.65,51.65,699058.0,43.643,43.6514,43.6092,43.6092,699058.0
2018-01-26 09:45:00,51.66,51.69,51.63,51.68,1096658.0,43.6176,43.643,43.5923,43.6345,1096658.0
2018-01-26 09:50:00,51.68,51.73,51.68,51.72,486397.0,43.6345,43.6767,43.6345,43.6683,486397.0
2018-01-26 09:55:00,51.72,51.78,51.72,51.77,716699.0,43.6683,43.7189,43.6683,43.7105,716699.0
2018-01-26 10:00:00,51.77,51.81,51.76,51.79,830545.0,43.7105,43.7443,43.7021,43.7274,830545.0
2018-01-26 10:05:00,51.78,51.81,51.77,51.8,388081.0,43.7189,43.7443,43.7105,43.7358,388081.0
2018-01-26 10:10:00,51.81,51.81,51.77,51.78,809057.0,43.7443,43.7443,43.7105,43.7189,809057.0
2018-01-26 10:15:00,51.78,51.79,51.73,51.76,615677.0,43.7189,43.7274,43.6767,43.7021,615677.0
2018-01-26 10:20:00,51.76,51.77,51.71,51.73,341150.0,43.7021,43.7105,43.6598,43.6767,341150.0
2018-01-26 10:25:00,51.73,51.76,51.71,51.74,421982.0,43.6767,43.7021,43.6598,43.6852,421982.0
2018-01-26 10:30:00,51.74,51.77,51.73,51.77,284053.0,43.6852,43.7105,43.6767,43.7105,284053.0
2018-01-26 10:35:00,51.77,51.86,51.76,51.85,2476075.0,43.7105,43.7865,43.7021,43.778,2476075.0
2018-01-26 10:40:00,51.85,51.87,51.83,51.85,493565.0,43.778,43.7949,43.7612,43.778,493565.0
2018-01-26 10:45:00,51.85,51.86,51.83,51.86,413032.0,43.778,43.7865,43.7612,43.7865,413032.0
2018-01-26 10:50:00,51.86,51.88,51.84,51.86,658353.0,43.7865,43.8034,43.7696,43.7865,658353.0
2018-01-26 10:55:00,51.86,51.86,51.8,51.8,557859.0,43.7865,43.7865,43.7358,43.7358,557859.0
2018-01-26 11:00:00,51.81,51.84,51.81,51.82,678404.0,43.7443,43.7696,43.7443,43.7527,678404.0
2018-01-26 11:05:00,51.81,51.87,51.81,51.87,567312.0,43.7443,43.7949,43.7443,43.7949,567312.0
2018-01-26 11:10:00,51.87,51.89,51.85,51.87,857908.0,43.7949,43.8118,43.778,43.7949,857908.0
2018-01-26 11:15:00,51.87,51.89,51.85,51.88,470400.0,43.7949,43.8118,43.778,43.8034,470400.0
2018-01-26 11:20:00,51.87,51.91,51.85,51.89,660304.0,43.7949,43.8287,43.778,43.8118,660304.0
2018-01-26 11:25:00,51.9,51.92,51.87,51.9,632632.0,43.8203,43.8371,43.7949,43.8203,632632.0
2018-01-26 11:30:00,51.9,51.95,51.9,51.95,1685944.0,43.8203,43.8625,43.8203,43.8625,1685944.0
2018-01-26 11:35:00,51.95,51.95,51.9,51.91,1458366.0,43.8625,43.8625,43.8203,43.8287,1458366.0
2018-01-26 11:40:00,51.91,51.91,51.89,51.91,228065.0,43.8287,43.8287,43.8118,43.8287,228065.0
2018-01-26 11:45:00,51.91,51.92,51.89,51.9,174784.0,43.8287,43.8371,43.8118,43.8203,174784.0
2018-01-26 11:50:00,51.91,51.91,51.86,51.87,230648.0,43.8287,43.8287,43.7865,43.7949,230648.0
2018-01-26 11:55:00,51.88,51.89,51.84,51.86,429850.0,43.8034,43.8118,43.7696,43.7865,429850.0
2018-01-26 12:00:00,51.86,51.89,51.86,51.89,107541.0,43.7865,43.8118,43.7865,43.8118,107541.0
2018-01-26 12:05:00,51.89,51.9,51.84,51.87,584586.0,43.8118,43.8203,43.7696,43.7949,584586.0
2018-01-26 12:10:00,51.87,51.88,51.85,51.87,1945572.0,43.7949,43.8034,43.778,43.7949,1945572.0
2018-01-26 12:15:00,51.86,51.89,51.85,51.88,314497.0,43.7865,43.8118,43.778,43.8034,314497.0
2018-01-26 12:20:00,51.89,51.9,51.87,51.9,650155.0,43.8118,43.8203,43.7949,43.8203,650155.0
2018-01-26 12:25:00,51.9,51.9,51.87,51.89,177816.0,43.8203,43.8203,43.7949,43.8118,177816.0
2018-01-26 12:30:00,51.88,51.9,51.87,51.9,238520.0,43.8034,43.8203,43.7949,43.8203,238520.0
2018-01-26 12:35:00,51.89,51.91,51.88,51.9,140187.0,43.8118,43.8287,43.8034,43.8203,140187.0
2018-01-26 12:40:00,51.9,51.91,51.88,51.9,171510.0,43.8203,43.8287,43.8034,43.8203,171510.0
2018-01-26 12:45:00,51.9,51.92,51.89,51.91,254340.0,43.8203,43.8371,43.8118,43.8287,254340.0
2018-01-26 12:50:00,51.91,51.94,51.91,51.93,163585.0,43.8287,43.854,43.8287,43.8456,163585.0
2018-01-26 12:55:00,51.93,51.94,51.89,51.89,115023.0,43.8456,43.854,43.8118,43.8118,115023.0
2018-01-26 13:00:00,51.9,51.93,51.9,51.92,176685.0,43.8203,43.8456,43.8203,43.8371,176685.0
2018-01-26 13:05:00,51.93,51.94,51.89,51.9,120903.0,43.8456,43.854,43.8118,43.8203,120903.0
2018-01-26 13:10:00,51.91,51.92,51.9,51.91,143692.0,43.8287,43.8371,43.8203,43.8287,143692.0
2018-01-26 13:15:00,51.91,51.94,51.91,51.92,124333.0,43.8287,43.854,43.8287,43.8371,124333.0
2018-01-26 13:20:00,51.93,51.96,51.92,51.93,2218821.0,43.8456,43.8709,43.8371,43.8456,2218821.0
2018-01-26 13:25:00,51.93,51.98,51.92,51.95,2565160.0,43.8456,43.8878,43.8371,43.8625,2565160.0
2018-01-26 13:30:00,51.95,51.95,51.93,51.95,574203.0,43.8625,43.8625,43.8456,43.8625,574203.0
2018-01-26 13:35:00,51.95,51.95,51.93,51.94,209428.0,43.8625,43.8625,43.8456,43.854,209428.0
2018-01-26 13:40:00,51.94,51.94,51.93,51.94,250465.0,43.854,43.854,43.8456,43.854,250465.0
2018-01-26 13:45:00,51.94,51.95,51.93,51.95,391726.0,43.854,43.8625,43.8456,43.8625,391726.0
2018-01-26 13:50:00,51.95,51.97,51.95,51.96,452137.0,43.8625,43.8794,43.8625,43.8709,452137.0
2018-01-26 13:55:00,51.96,51.98,51.95,51.98,432229.0,43.8709,43.8878,43.8625,43.8878,432229.0
2018-01-26 14:00:00,51.98,51.99,51.97,51.98,399392.0,43.8878,43.8962,43.8794,43.8878,399392.0
2018-01-26 14:05:00,51.98,51.99,51.96,51.98,430054.0,43.8878,43.8962,43.8709,43.8878,430054.0
2018-01-26 14:10:00,51.98,52.01,51.98,52.01,1794170.0,43.8878,43.9131,43.8878,43.9131,1794170.0
2018-01-26 14:15:00,52.01,52.02,52.0,52.01,803689.0,43.9131,43.9216,43.9047,43.9131,803689.0
2018-01-26 14:20:00,52.01,52.02,51.96,51.97,1039811.0,43.9131,43.9216,43.8709,43.8794,1039811.0
2018-01-26 14:25:00,51.97,51.98,51.94,51.96,436698.0,43.8794,43.8878,43.854,43.8709,436698.0
2018-01-26 14:30:00,51.96,51.96,51.93,51.95,178160.0,43.8709,43.8709,43.8456,43.8625,178160.0
2018-01-26 14:35:00,51.95,51.98,51.94,51.98,192090.0,43.8625,43.8878,43.854,43.8878,192090.0
2018-01-26 14:40:00,51.98,51.98,51.95,51.96,210064.0,43.8878,43.8878,43.8625,43.8709,210064.0
2018-01-26 14:45:00,51.95,51.98,51.95,51.97,149599.0,43.8625,43.8878,43.8625,43.8794,149599.0
2018-01-26 14:50:00,51.97,51.98,51.94,51.97,283179.0,43.8794,43.8878,43.854,43.8794,283179.0
2018-01-26 14:55:00,51.97,52.0,51.96,51.98,215773.0,43.8794,43.9047,43.8709,43.8878,215773.0
2018-01-26 15:00:00,51.98,51.99,51.96,51.98,316585.0,43.8878,43.8962,43.8709,43.8878,316585.0
2018-01-26 15:05:00,51.98,52.0,51.98,51.99,168861.0,43.8878,43.9047,43.8878,43.8962,168861.0
2018-01-26 15:10:00,51.99,52.01,51.98,52.01,264910.0,43.8962,43.9131,43.8878,43.9131,264910.0
2018-01-26 15:15:00,52.01,52.02,51.98,52.01,1430974.0,43.9131,43.9216,43.8878,43.9131,1430974.0
2018-01-26 15:20:00,52.01,52.01,51.99,52.0,365988.0,43.9131,43.9131,43.8962,43.9047,365988.0
2018-01-26 15:25:00,52.0,52.0,51.97,51.98,275793.0,43.9047,43.9047,43.8794,43.8878,275793.0
2018-01-26 15:30:00,51.97,51.99,51.97,51.98,276147.0,43.8794,43.8962,43.8794,43.8878,276147.0
2018-01-26 15:35:00,51.98,52.01,51.98,52.01,494632.0,43.8878,43.9131,43.8878,43.9131,494632.0
2018-01-26 15:40:00,52.0,52.03,52.0,52.02,659154.0,43.9047,43.93,43.9047,43.9216,659154.0
2018-01-26 15:45:00,52.02,52.03,52.0,52.02,617084.0,43.9216,43.93,43.9047,43.9216,617084.0
2018-01-26 15:50:00,52.02,52.06,52.02,52.05,1592611.0,43.9216,43.9554,43.9216,43.9469,1592611.0
2018-01-26 15:55:00,52.05,52.08,51.99,52.08,6055698.0,43.9469,43.9722,43.8962,43.9722,6055698.0
2018-01-29 09:30:00,51.46,51.46,51.34,51.36,3908109.0,43.4488,43.4488,43.3474,43.3643,3908109.0
2018-01-29 09:35:00,51.36,51.42,51.34,51.41,2385996.0,43.3643,43.415,43.3474,43.4065,2385996.0
2018-01-29 09:40:00,51.41,51.47,51.4,51.43,1679328.0,43.4065,43.4572,43.3981,43.4234,1679328.0
2018-01-29 09:45:00,51.43,51.45,51.41,51.42,1066400.0,43.4234,43.4403,43.4065,43.415,1066400.0
2018-01-29 09:50:00,51.41,51.45,51.38,51.44,496167.0,43.4065,43.4403,43.3812,43.4319,496167.0
2018-01-29 09:55:00,51.43,51.47,51.42,51.44,786416.0,43.4234,43.4572,43.415,43.4319,786416.0
2018-01-29 10:00:00,51.44,51.44,51.36,51.41,1161426.0,43.4319,43.4319,43.3643,43.4065,1161426.0
2018-01-29 10:05:00,51.41,51.44,51.39,51.43,638796.0,43.4065,43.4319,43.3897,43.4234,638796.0
2018-01-29 10:10:00,51.43,51.48,51.43,51.47,406279.0,43.4234,43.4656,43.4234,43.4572,406279.0
2018-01-29 10:15:00,51.46,51.47,51.4,51.42,455640.0,43.4488,43.4572,43.3981,43.415,455640.0
2018-01-29 10:20:00,51.41,51.46,51.4,51.45,930984.0,43.4065,43.4488,43.3981,43.4403,930984.0
2018-01-29 10:25:00,51.45,51.5,51.44,51.49,366687.0,43.4403,43.4825,43.4319,43.4741,366687.0
2018-01-29 10:30:00,51.49,51.51,51.47,51.48,260442.0,43.4741,43.491,43.4572,43.4656,260442.0
2018-01-29 10:35:00,51.47,51.47,51.4,51.41,805536.0,43.4572,43.4572,43.3981,43.4065,805536.0
2018-01-29 10:40:00,51.41,51.44,51.35,51.36,933273.0,43.4065,43.4319,43.3559,43.3643,933273.0
2018-01-29 10:45:00,51.35,51.35,51.31,51.34,589486.0,43.3559,43.3559,43.3221,43.3474,589486.0
2018-01-29 10:50:00,51.34,51.35,51.32,51.34,1810259.0,43.3474,43.3559,43.3306,43.3474,1810259.0
2018-01-29 10:55:00,51.34,51.44,51.34,51.41,2602788.0,43.3474,43.4319,43.3474,43.4065,2602788.0
2018-01-29 11:00:00,51.41,51.42,51.34,51.35,782099.0,43.4065,43.415,43.3474,43.3559,782099.0
2018-01-29 11:05:00,51.35,51.39,51.32,51.35,513013.0,43.3559,43.3897,43.3306,43.3559,513013.0
2018-01-29 11:10:00,51.34,51.36,51.31,51.35,346764.0,43.3474,43.3643,43.3221,43.3559,346764.0
2018-01-29 11:15:00,51.34,51.38,51.28,51.29,833468.0,43.3474,43.3812,43.2968,43.3052,833468.0
2018-01-29 11:20:00,51.29,51.43,51.27,51.4,1065174.0,43.3052,43.4234,43.2883,43.3981,1065174.0
2018-01-29 11:25:00,51.4,51.43,51.34,51.42,466244.0,43.3981,43.4234,43.3474,43.415,466244.0
2018-01-29 11:30:00,51.42,51.45,51.4,51.45,424750.0,43.415,43.4403,43.3981,43.4403,424750.0
2018-01-29 11:35:00,51.45,51.45,51.41,51.42,324153.0,43.4403,43.4403,43.4065,43.415,324153.0
2018-01-29 11:40:00,51.42,51.45,51.4,51.45,321179.0,43.415,43.4403,43.3981,43.4403,321179.0
2018-01-29 11:45:00,51.45,51.46,51.41,51.42,303530.0,43.4403,43.4488,43.4065,43.415,303530.0
2018-01-29 11:50:00,51.41,51.44,51.41,51.42,1191429.0,43.4065,43.4319,43.4065,43.415,1191429.0
2018-01-29 11:55:00,51.42,51.43,51.39,51.41,409280.0,43.415,43.4234,43.3897,43.4065,409280.0
2018-01-29 12:00:00,51.41,51.42,51.36,51.39,417293.0,43.4065,43.415,43.3643,43.3897,417293.0
2018-01-29 12:05:00,51.39,51.42,51.37,51.4,307973.0,43.3897,43.415,43.3728,43.3981,307973.0
2018-01-29 12:10:00,51.4,51.43,51.38,51.4,373295.0,43.3981,43.4234,43.3812,43.3981,373295.0
2018-01-29 12:15:00,51.41,51.45,51.4,51.45,243381.0,43.4065,43.4403,43.3981,43.4403,243381.0
2018-01-29 12:20:00,51.45,51.45,51.42,51.43,98485.0,43.4403,43.4403,43.415,43.4234,98485.0
2018-01-29 12:25:00,51.43,51.45,51.4,51.43,400751.0,43.4234,43.4403,43.3981,43.4234,400751.0
2018-01-29 12:30:00,51.43,51.45,51.4,51.42,290425.0,43.4234,43.4403,43.3981,43.415,290425.0
2018-01-29 12:35:00,51.42,51.44,51.41,51.41,98834.0,43.415,43.4319,43.4065,43.4065,98834.0
2018-01-29 12:40:00,51.42,51.42,51.36,51.39,199555.0,43.415,43.415,43.3643,43.3897,199555.0
2018-01-29 12:45:00,51.39,51.41,51.36,51.38,203051.0,43.3897,43.4065,43.3643,43.3812,203051.0
2018-01-29 12:50:00,51.38,51.41,51.36,51.4,319219.0,43.3812,43.4065,43.3643,43.3981,319219.0
2018-01-29 12:55:00,51.41,51.44,51.4,51.42,193452.0,43.4065,43.4319,43.3981,43.415,193452.0
2018-01-29 13:00:00,51.43,51.44,51.42,51.43,140064.0,43.4234,43.4319,43.415,43.4234,140064.0
2018-01-29 13:05:00,51.42,51.43,51.4,51.41,105491.0,43.415,43.4234,43.3981,43.4065,105491.0
2018-01-29 13:10:00,51.4,51.41,51.37,51.4,215922.0,43.3981,43.4065,43.3728,43.3981,215922.0
2018-01-29 13:15:00,51.4,51.42,51.39,51.39,211002.0,43.3981,43.415,43.3897,43.3897,211002.0
2018-01-29 13:20:00,51.4,51.4,51.37,51.39,555810.0,43.3981,43.3981,43.3728,43.3897,555810.0
2018-01-29 13:25:00,51.39,51.41,51.38,51.41,173696.0,43.3897,43.4065,43.3812,43.4065,173696.0
2018-01-29 13:30:00,51.41,51.41,51.37,51.39,329884.0,43.4065,43.4065,43.3728,43.3897,329884.0
2018-01-29 13:35:00,51.39,51.41,51.39,51.4,126621.0,43.3897,43.4065,43.3897,43.3981,126621.0
2018-01-29 13:40:00,51.4,51.41,51.38,51.38,167040.0,43.3981,43.4065,43.3812,43.3812,167040.0
2018-01-29 13:45:00,51.38,51.4,51.37,51.38,107530.0,43.3812,43.3981,43.3728,43.3812,107530.0
2018-01-29 13:50:00,51.38,51.39,51.37,51.39,96304.0,43.3812,43.3897,43.3728,43.3897,96304.0
2018-01-29 13:55:00,51.39,51.4,51.38,51.4,124803.0,43.3897,43.3981,43.3812,43.3981,124803.0
2018-01-29 14:00:00,51.4,51.43,51.39,51.4,394080.0,43.3981,43.4234,43.3897,43.3981,394080.0
2018-01-29 14:05:00,51.4,51.41,51.4,51.41,162166.0,43.3981,43.4065,43.3981,43.4065,162166.0
2018-01-29 14:10:00,51.41,51.44,51.38,51.44,353378.0,43.4065,43.4319,43.3812,43.4319,353378.0
2018-01-29 14:15:00,51.44,51.46,51.41,51.41,229400.0,43.4319,43.4488,43.4065,43.4065,229400.0
2018-01-29 14:20:00,51.41,51.43,51.4,51.42,312441.0,43.4065,43.4234,43.3981,43.415,312441.0
2018-01-29 14:25:00,51.43,51.43,51.4,51.41,201620.0,43.4234,43.4234,43.3981,43.4065,201620.0
2018-01-29 14:30:00,51.41,51.42,51.39,51.41,391312.0,43.4065,43.415,43.3897,43.4065,391312.0
2018-01-29 14:35:00,51.41,51.41,51.38,51.39,595280.0,43.4065,43.4065,43.3812,43.3897,595280.0
2018-01-29 14:40:00,51.39,51.4,51.37,51.39,295140.0,43.3897,43.3981,43.3728,43.3897,295140.0
2018-01-29 14:45:00,51.39,51.42,51.38,51.41,355318.0,43.3897,43.415,43.3812,43.4065,355318.0
2018-01-29 14:50:00,51.41,51.42,51.39,51.41,208940.0,43.4065,43.415,43.3897,43.4065,208940.0
2018-01-29 14:55:00,51.41,51.44,51.41,51.44,285874.0,43.4065,43.4319,43.4065,43.4319,285874.0
2018-01-29 15:00:00,51.44,51.45,51.42,51.42,405613.0,43.4319,43.4403,43.415,43.415,405613.0
2018-01-29 15:05:00,51.43,51.44,51.4,51.41,209889.0,43.4234,43.4319,43.3981,43.4065,209889.0
2018-01-29 15:10:00,51.42,51.43,51.41,51.41,191932.0,43.415,43.4234,43.4065,43.4065,191932.0
2018-01-29 15:15:00,51.42,51.43,51.41,51.41,193623.0,43.415,43.4234,43.4065,43.4065,193623.0
2018-01-29 15:20:00,51.41,51.41,51.37,51.39,348081.0,43.4065,43.4065,43.3728,43.3897,348081.0
2018-01-29 15:25:00,51.38,51.39,51.35,51.36,253224.0,43.3812,43.3897,43.3559,43.3643,253224.0
2018-01-29 15:30:00,51.35,51.36,51.32,51.35,929342.0,43.3559,43.3643,43.3306,43.3559,929342.0
2018-01-29 15:35:00,51.35,51.35,51.3,51.3,640367.0,43.3559,43.3559,43.3137,43.3137,640367.0
2018-01-29 15:40:00,51.3,51.31,51.26,51.27,924610.0,43.3137,43.3221,43.2799,43.2883,924610.0
2018-01-29 15:45:00,51.27,51.27,51.22,51.23,1773982.0,43.2883,43.2883,43.2461,43.2546,1773982.0
2018-01-29 15:50:00,51.23,51.34,51.22,51.31,1937628.0,43.2546,43.3474,43.2461,43.3221,1937628.0
2018-01-29 15:55:00,51.31,51.36,51.28,51.3,4031059.0,43.3221,43.3643,43.2968,43.3137,4031059.0
2018-01-30 09:30:00,50.74,50.75,50.63,50.73,3166241.0,42.8408,42.8493,42.748,42.8324,3166241.0
2018-01-30 09:35:00,50.72,50.8,50.71,50.72,1896057.0,42.824,42.8915,42.8155,42.824,1896057.0
2018-01-30 09:40:00,50.71,50.73,50.66,50.66,1495275.0,42.8155,42.8324,42.7733,42.7733,1495275.0
2018-01-30 09:45:00,50.66,50.67,50.56,50.58,2003259.0,42.7733,42.7817,42.6889,42.7058,2003259.0
2018-01-30 09:50:00,50.57,50.61,50.53,50.58,1017392.0,42.6973,42.7311,42.6635,42.7058,1017392.0
2018-01-30 09:55:00,50.58,50.6,50.53,50.54,860966.0,42.7058,42.7226,42.6635,42.672,860966.0
2018-01-30 10:00:00,50.53,50.55,50.46,50.47,3161045.0,42.6635,42.6804,42.6044,42.6129,3161045.0
2018-01-30 10:05:00,50.47,50.48,50.38,50.42,1315359.0,42.6129,42.6213,42.5369,42.5707,1315359.0
2018-01-30 10:10:00,50.42,50.46,50.39,50.46,2563244.0,42.5707,42.6044,42.5453,42.6044,2563244.0
2018-01-30 10:15:00,50.46,50.48,50.41,50.43,831569.0,42.6044,42.6213,42.5622,42.5791,831569.0
2018-01-30 10:20:00,50.42,50.48,50.39,50.46,748127.0,42.5707,42.6213,42.5453,42.6044,748127.0
2018-01-30 10:25:00,50.47,50.5,50.44,50.5,866658.0,42.6129,42.6382,42.5876,42.6382,866658.0
2018-01-30 10:30:00,50.5,50.54,50.49,50.53,890340.0,42.6382,42.672,42.6298,42.6635,890340.0
2018-01-30 10:35:00,50.53,50.56,50.5,50.55,676313.0,42.6635,42.6889,42.6382,42.6804,676313.0
2018-01-30 10:40:00,50.55,50.56,50.48,50.5,792386.0,42.6804,42.6889,42.6213,42.6382,792386.0
2018-01-30 10:45:00,50.48,50.5,50.45,50.48,351168.0,42.6213,42.6382,42.596,42.6213,351168.0
2018-01-30 10:50:00,50.47,50.53,50.46,50.52,643488.0,42.6129,42.6635,42.6044,42.6551,643488.0
2018-01-30 10:55:00,50.52,50.59,50.5,50.56,683026.0,42.6551,42.7142,42.6382,42.6889,683026.0
2018-01-30 11:00:00,50.56,50.62,50.51,50.52,759793.0,42.6889,42.7395,42.6467,42.6551,759793.0
2018-01-30 11:05:00,50.52,50.58,50.5,50.58,559249.0,42.6551,42.7058,42.6382,42.7058,559249.0
2018-01-30 11:10:00,50.58,50.62,50.53,50.61,575237.0,42.7058,42.7395,42.6635,42.7311,575237.0
2018-01-30 11:15:00,50.61,50.63,50.57,50.6,853317.0,42.7311,42.748,42.6973,42.7226,853317.0
2018-01-30 11:20:00,50.6,50.61,50.51,50.52,368109.0,42.7226,42.7311,42.6467,42.6551,368109.0
2018-01-30 11:25:00,50.52,50.55,50.5,50.53,2496610.0,42.6551,42.6804,42.6382,42.6635,2496610.0
2018-01-30 11:30:00,50.52,50.54,50.48,50.52,620287.0,42.6551,42.672,42.6213,42.6551,620287.0
2018-01-30 11:35:00,50.52,50.57,50.51,50.54,648302.0,42.6551,42.6973,42.6467,42.672,648302.0
2018-01-30 11:40:00,50.54,50.61,50.53,50.59,598618.0,42.672,42.7311,42.6635,42.7142,598618.0
2018-01-30 11:45:00,50.59,50.6,50.56,50.57,325166.0,42.7142,42.7226,42.6889,42.6973,325166.0
2018-01-30 11:50:00,50.57,50.58,50.54,50.56,363436.0,42.6973,42.7058,42.672,42.6889,363436.0
2018-01-30 11:55:00,50.55,50.58,50.51,50.53,383721.0,42.6804,42.7058,42.6467,42.6635,383721.0
2018-01-30 12:00:00,50.53,50.56,50.51,50.55,224775.0,42.6635,42.6889,42.6467,42.6804,224775.0
2018-01-30 12:05:00,50.54,50.6,50.52,50.59,382299.0,42.672,42.7226,42.6551,42.7142,382299.0
2018-01-30 12:10:00,50.59,50.64,50.58,50.62,766101.0,42.7142,42.7564,42.7058,42.7395,766101.0
2018-01-30 12:15:00,50.62,50.64,50.61,50.63,479858.0,42.7395,42.7564,42.7311,42.748,479858.0
2018-01-30 12:20:00,50.63,50.65,50.62,50.63,1047813.0,42.748,42.7649,42.7395,42.748,1047813.0
2018-01-30 12:25:00,50.63,50.63,50.55,50.55,538663.0,42.748,42.748,42.6804,42.6804,538663.0
2018-01-30 12:30:00,50.55,50.57,50.52,50.54,701278.0,42.6804,42.6973,42.6551,42.672,701278.0
2018-01-30 12:35:00,50.54,50.56,50.5,50.51,266773.0,42.672,42.6889,42.6382,42.6467,266773.0
2018-01-30 12:40:00,50.52,50.55,50.5,50.51,219649.0,42.6551,42.6804,42.6382,42.6467,219649.0
2018-01-30 12:45:00,50.51,50.52,50.46,50.47,234240.0,42.6467,42.6551,42.6044,42.6129,234240.0
2018-01-30 12:50:00,50.48,50.53,50.47,50.5,255738.0,42.6213,42.6635,42.6129,42.6382,255738.0
2018-01-30 12:55:00,50.5,50.53,50.48,50.51,270316.0,42.6382,42.6635,42.6213,42.6467,270316.0
2018-01-30 13:00:00,50.51,50.51,50.43,50.44,318616.0,42.6467,42.6467,42.5791,42.5876,318616.0
2018-01-30 13:05:00,50.43,50.44,50.41,50.41,250379.0,42.5791,42.5876,42.5622,42.5622,250379.0
2018-01-30 13:10:00,50.41,50.46,50.41,50.43,279219.0,42.5622,42.6044,42.5622,42.5791,279219.0
2018-01-30 13:15:00,50.43,50.49,50.41,50.47,1818671.0,42.5791,42.6298,42.5622,42.6129,1818671.0
2018-01-30 13:20:00,50.47,50.49,50.45,50.47,2057220.0,42.6129,42.6298,42.596,42.6129,2057220.0
2018-01-30 13:25:00,50.47,50.53,50.47,50.5,874027.0,42.6129,42.6635,42.6129,42.6382,874027.0
2018-01-30 13:30:00,50.51,50.55,50.48,50.54,453561.0,42.6467,42.6804,42.6213,42.672,453561.0
2018-01-30 13:35:00,50.54,50.59,50.52,50.58,425750.0,42.672,42.7142,42.6551,42.7058,425750.0
2018-01-30 13:40:00,50.58,50.59,50.57,50.58,286924.0,42.7058,42.7142,42.6973,42.7058,286924.0
2018-01-30 13:45:00,50.57,50.6,50.57,50.58,250666.0,42.6973,42.7226,42.6973,42.7058,250666.0
2018-01-30 13:50:00,50.59,50.62,50.58,50.61,217476.0,42.7142,42.7395,42.7058,42.7311,217476.0
2018-01-30 13:55:00,50.61,50.63,50.6,50.61,254900.0,42.7311,42.748,42.7226,42.7311,254900.0
2018-01-30 14:00:00,50.62,50.64,50.6,50.62,198738.0,42.7395,42.7564,42.7226,42.7395,198738.0
2018-01-30 14:05:00,50.63,50.65,50.59,50.61,412251.0,42.748,42.7649,42.7142,42.7311,412251.0
2018-01-30 14:10:00,50.61,50.65,50.59,50.65,290504.0,42.7311,42.7649,42.7142,42.7649,290504.0
2018-01-30 14:15:00,50.64,50.66,50.62,50.64,273264.0,42.7564,42.7733,42.7395,42.7564,273264.0
2018-01-30 14:20:00,50.63,50.64,50.6,50.62,301454.0,42.748,42.7564,42.7226,42.7395,301454.0
2018-01-30 14:25:00,50.62,50.64,50.6,50.63,210856.0,42.7395,42.7564,42.7226,42.748,210856.0
2018-01-30 14:30:00,50.63,50.63,50.55,50.57,440150.0,42.748,42.748,42.6804,42.6973,440150.0
2018-01-30 14:35:00,50.57,50.59,50.56,50.57,253882.0,42.6973,42.7142,42.6889,42.6973,253882.0
2018-01-30 14:40:00,50.58,50.59,50.54,50.58,268110.0,42.7058,42.7142,42.672,42.7058,268110.0
2018-01-30 14:45:00,50.58,50.6,50.55,50.59,345412.0,42.7058,42.7226,42.6804,42.7142,345412.0
2018-01-30 14:50:00,50.59,50.61,50.56,50.6,230251.0,42.7142,42.7311,42.6889,42.7226,230251.0
2018-01-30 14:55:00,50.61,50.61,50.58,50.6,469552.0,42.7311,42.7311,42.7058,42.7226,469552.0
2018-01-30 15:00:00,50.6,50.64,50.58,50.63,378751.0,42.7226,42.7564,42.7058,42.748,378751.0
2018-01-30 15:05:00,50.64,50.64,50.61,50.63,529083.0,42.7564,42.7564,42.7311,42.748,529083.0
2018-01-30 15:10:00,50.62,50.67,50.62,50.66,343212.0,42.7395,42.7817,42.7395,42.7733,343212.0
2018-01-30 15:15:00,50.66,50.7,50.66,50.69,700059.0,42.7733,42.8071,42.7733,42.7986,700059.0
2018-01-30 15:20:00,50.69,50.71,50.66,50.67,295928.0,42.7986,42.8155,42.7733,42.7817,295928.0
2018-01-30 15:25:00,50.68,50.68,50.65,50.66,390903.0,42.7902,42.7902,42.7649,42.7733,390903.0
2018-01-30 15:30:00,50.66,50.68,50.65,50.66,464520.0,42.7733,42.7902,42.7649,42.7733,464520.0
2018-01-30 15:35:00,50.66,50.71,50.66,50.7,663218.0,42.7733,42.8155,42.7733,42.8071,663218.0
2018-01-30 15:40:00,50.7,50.7,50.66,50.66,928164.0,42.8071,42.8071,42.7733,42.7733,928164.0
2018-01-30 15:45:00,50.66,50.72,50.66,50.67,1263127.0,42.7733,42.824,42.7733,42.7817,1263127.0
2018-01-30 15:50:00,50.67,50.69,50.66,50.68,868162.0,42.7817,42.7986,42.7733,42.7902,868162.0
2018-01-30 15:55:00,50.68,50.69,50.57,50.59,5699330.0,42.7902,42.7986,42.6973,42.7142,5699330.0
2018-01-31 09:30:00,51.28,51.34,51.23,51.3,2713487.0,43.2968,43.3474,43.2546,43.3137,2713487.0
2018-01-31 09:35:00,51.3,51.33,51.28,51.29,1062150.0,43.3137,43.339,43.2968,43.3052,1062150.0
2018-01-31 09:40:00,51.29,51.31,51.27,51.3,683677.0,43.3052,43.3221,43.2883,43.3137,683677.0
2018-01-31 09:45:00,51.29,51.3,51.23,51.24,886931.0,43.3052,43.3137,43.2546,43.263,886931.0
2018-01-31 09:50:00,51.25,51.26,51.22,51.24,500366.0,43.2715,43.2799,43.2461,43.263,500366.0
2018-01-31 09:55:00,51.24,51.28,51.22,51.25,1252912.0,43.263,43.2968,43.2461,43.2715,1252912.0
2018-01-31 10:00:00,51.24,51.26,51.18,51.18,834144.0,43.263,43.2799,43.2123,43.2123,834144.0
2018-01-31 10:05:00,51.18,51.22,51.16,51.18,335541.0,43.2123,43.2461,43.1955,43.2123,335541.0
2018-01-31 10:10:00,51.18,51.23,51.17,51.23,645148.0,43.2123,43.2546,43.2039,43.2546,645148.0
2018-01-31 10:15:00,51.23,51.28,51.22,51.27,843553.0,43.2546,43.2968,43.2461,43.2883,843553.0
2018-01-31 10:20:00,51.27,51.27,51.24,51.26,380814.0,43.2883,43.2883,43.263,43.2799,380814.0
2018-01-31 10:25:00,51.26,51.27,51.18,51.19,379936.0,43.2799,43.2883,43.2123,43.2208,379936.0
2018-01-31 10:30:00,51.19,51.23,51.17,51.22,264947.0,43.2208,43.2546,43.2039,43.2461,264947.0
2018-01-31 10:35:00,51.22,51.24,51.2,51.21,931739.0,43.2461,43.263,43.2292,43.2377,931739.0
2018-01-31 10:40:00,51.21,51.21,51.11,51.11,577075.0,43.2377,43.2377,43.1532,43.1532,577075.0
2018-01-31 10:45:00,51.11,51.13,51.08,51.12,478412.0,43.1532,43.1701,43.1279,43.1617,478412.0
2018-01-31 10:50:00,51.11,51.12,51.07,51.08,730076.0,43.1532,43.1617,43.1195,43.1279,730076.0
2018-01-31 10:55:00,51.08,51.08,51.01,51.05,531110.0,43.1279,43.1279,43.0688,43.1026,531110.0
2018-01-31 11:00:00,51.05,51.07,51.02,51.04,579338.0,43.1026,43.1195,43.0773,43.0941,579338.0
2018-01-31 11:05:00,51.04,51.05,50.98,51.0,260469.0,43.0941,43.1026,43.0435,43.0604,260469.0
2018-01-31 11:10:00,50.99,51.03,50.97,51.02,536185.0,43.0519,43.0857,43.035,43.0773,536185.0
2018-01-31 11:15:00,51.03,51.04,50.99,51.0,268632.0,43.0857,43.0941,43.0519,43.0604,268632.0
2018-01-31 11:20:00,51.0,51.03,51.0,51.01,258727.0,43.0604,43.0857,43.0604,43.0688,258727.0
2018-01-31 11:25:00,51.01,51.05,50.95,50.95,1009418.0,43.0688,43.1026,43.0182,43.0182,1009418.0
2018-01-31 11:30:00,50.94,50.98,50.93,50.97,625034.0,43.0097,43.0435,43.0013,43.035,625034.0
2018-01-31 11:35:00,50.98,51.02,50.97,51.02,299229.0,43.0435,43.0773,43.035,43.0773,299229.0
2018-01-31 11:40:00,51.02,51.03,50.99,51.0,464075.0,43.0773,43.0857,43.0519,43.0604,464075.0
2018-01-31 11:45:00,51.01,51.01,50.95,50.95,273900.0,43.0688,43.0688,43.0182,43.0182,273900.0
2018-01-31 11:50:00,50.96,50.96,50.9,50.91,379641.0,43.0266,43.0266,42.9759,42.9844,379641.0
2018-01-31 11:55:00,50.91,50.96,50.91,50.94,353043.0,42.9844,43.0266,42.9844,43.0097,353043.0
2018-01-31 12:00:00,50.94,50.99,50.93,50.98,264916.0,43.0097,43.0519,43.0013,43.0435,264916.0
2018-01-31 12:05:00,50.99,51.0,50.96,50.98,210971.0,43.0519,43.0604,43.0266,43.0435,210971.0
2018-01-31 12:10:00,50.98,51.0,50.97,50.98,124554.0,43.0435,43.0604,43.035,43.0435,124554.0
2018-01-31 12:15:00,50.98,50.99,50.92,50.94,601493.0,43.0435,43.0519,42.9928,43.0097,601493.0
2018-01-31 12:20:00,50.94,50.99,50.94,50.98,251926.0,43.0097,43.0519,43.0097,43.0435,251926.0
2018-01-31 12:25:00,50.98,51.0,50.96,50.97,644023.0,43.0435,43.0604,43.0266,43.035,644023.0
2018-01-31 12:30:00,50.97,51.01,50.96,50.98,319610.0,43.035,43.0688,43.0266,43.0435,319610.0
2018-01-31 12:35:00,50.99,50.99,50.94,50.95,715104.0,43.0519,43.0519,43.0097,43.0182,715104.0
2018-01-31 12:40:00,50.96,50.97,50.91,50.92,366118.0,43.0266,43.035,42.9844,42.9928,366118.0
2018-01-31 12:45:00,50.92,50.93,50.87,50.88,577226.0,42.9928,43.0013,42.9506,42.9591,577226.0
2018-01-31 12:50:00,50.88,50.89,50.85,50.86,486572.0,42.9591,42.9675,42.9337,42.9422,486572.0
2018-01-31 12:55:00,50.86,50.89,50.84,50.87,365144.0,42.9422,42.9675,42.9253,42.9506,365144.0
2018-01-31 13:00:00,50.86,50.92,50.86,50.89,788365.0,42.9422,42.9928,42.9422,42.9675,788365.0
2018-01-31 13:05:00,50.89,50.91,50.88,50.88,279778.0,42.9675,42.9844,42.9591,42.9591,279778.0
2018-01-31 13:10:00,50.89,50.91,50.88,50.9,260789.0,42.9675,42.9844,42.9591,42.9759,260789.0
2018-01-31 13:15:00,50.9,50.9,50.87,50.89,533697.0,42.9759,42.9759,42.9506,42.9675,533697.0
2018-01-31 13:20:00,50.89,50.93,50.88,50.92,356665.0,42.9675,43.0013,42.9591,42.9928,356665.0
2018-01-31 13:25:00,50.92,50.97,50.91,50.96,1042805.0,42.9928,43.035,42.9844,43.0266,1042805.0
2018-01-31 13:30:00,50.96,50.97,50.94,50.96,293632.0,43.0266,43.035,43.0097,43.0266,293632.0
2018-01-31 13:35:00,50.96,50.96,50.93,50.96,486220.0,43.0266,43.0266,43.0013,43.0266,486220.0
2018-01-31 13:40:00,50.95,50.96,50.92,50.92,189052.0,43.0182,43.0266,42.9928,42.9928,189052.0
2018-01-31 13:45:00,50.93,50.93,50.9,50.91,232197.0,43.0013,43.0013,42.9759,42.9844,232197.0
2018-01-31 13:50:00,50.92,50.94,50.91,50.94,195988.0,42.9928,43.0097,42.9844,43.0097,195988.0
2018-01-31 13:55:00,50.94,50.97,50.93,50.95,308289.0,43.0097,43.035,43.0013,43.0182,308289.0
2018-01-31 14:00:00,50.94,51.19,50.88,50.9,3378798.0,43.0097,43.2208,42.9591,42.9759,3378798.0
2018-01-31 14:05:00,50.9,51.02,50.89,50.94,909181.0,42.9759,43.0773,42.9675,43.0097,909181.0
2018-01-31 14:10:00,50.93,50.95,50.75,50.77,1892409.0,43.0013,43.0182,42.8493,42.8662,1892409.0
2018-01-31 14:15:00,50.77,50.83,50.76,50.78,1020663.0,42.8662,42.9168,42.8577,42.8746,1020663.0
2018-01-31 14:20:00,50.78,50.78,50.63,50.64,817489.0,42.8746,42.8746,42.748,42.7564,817489.0
2018-01-31 14:25:00,50.65,50.8,50.63,50.78,1474059.0,42.7649,42.8915,42.748,42.8746,1474059.0
2018-01-31 14:30:00,50.78,50.8,50.73,50.75,1333728.0,42.8746,42.8915,42.8324,42.8493,1333728.0
2018-01-31 14:35:00,50.74,50.83,50.71,50.78,769461.0,42.8408,42.9168,42.8155,42.8746,769461.0
2018-01-31 14:40:00,50.77,50.82,50.74,50.75,495616.0,42.8662,42.9084,42.8408,42.8493,495616.0
2018-01-31 14:45:00,50.76,50.78,50.68,50.69,955333.0,42.8577,42.8746,42.7902,42.7986,955333.0
2018-01-31 14:50:00,50.69,50.71,50.65,50.7,732824.0,42.7986,42.8155,42.7649,42.8071,732824.0
2018-01-31 14:55:00,50.7,50.82,50.69,50.8,1334786.0,42.8071,42.9084,42.7986,42.8915,1334786.0
2018-01-31 15:00:00,50.8,50.85,50.77,50.82,2674350.0,42.8915,42.9337,42.8662,42.9084,2674350.0
2018-01-31 15:05:00,50.82,50.83,50.75,50.83,714599.0,42.9084,42.9168,42.8493,42.9168,714599.0
2018-01-31 15:10:00,50.83,50.84,50.79,50.8,554898.0,42.9168,42.9253,42.8831,42.8915,554898.0
2018-01-31 15:15:00,50.8,50.82,50.76,50.81,957765.0,42.8915,42.9084,42.8577,42.9,957765.0
2018-01-31 15:20:00,50.81,50.84,50.79,50.83,768373.0,42.9,42.9253,42.8831,42.9168,768373.0
2018-01-31 15:25:00,50.83,50.86,50.8,50.84,1091478.0,42.9168,42.9422,42.8915,42.9253,1091478.0
2018-01-31 15:30:00,50.84,50.89,50.83,50.89,926618.0,42.9253,42.9675,42.9168,42.9675,926618.0
2018-01-31 15:35:00,50.89,50.94,50.86,50.92,682173.0,42.9675,43.0097,42.9422,42.9928,682173.0
2018-01-31 15:40:00,50.92,50.97,50.92,50.94,526699.0,42.9928,43.035,42.9928,43.0097,526699.0
2018-01-31 15:45:00,50.94,50.97,50.87,50.88,751591.0,43.0097,43.035,42.9506,42.9591,751591.0
2018-01-31 15:50:00,50.87,50.88,50.82,50.85,2168085.0,42.9506,42.9591,42.9084,42.9337,2168085.0
2018-01-31 15:55:00,50.85,51.12,50.85,51.0,18013053.0,42.9337,43.1617,42.9337,43.0604,18013053.0
2018-02-01 09:30:00,50.57,50.59,50.46,50.53,1991720.0,42.6973,42.7142,42.6044,42.6635,1991720.0
2018-02-01 09:35:00,50.53,50.6,50.52,50.55,906787.0,42.6635,42.7226,42.6551,42.6804,906787.0
2018-02-01 09:40:00,50.55,50.56,50.51,50.53,1633597.0,42.6804,42.6889,42.6467,42.6635,1633597.0
2018-02-01 09:45:00,50.52,50.57,50.51,50.55,777616.0,42.6551,42.6973,42.6467,42.6804,777616.0
2018-02-01 09:50:00,50.55,50.68,50.55,50.67,1105785.0,42.6804,42.7902,42.6804,42.7817,1105785.0
2018-02-01 09:55:00,50.67,50.75,50.66,50.73,909472.0,42.7817,42.8493,42.7733,42.8324,909472.0
2018-02-01 10:00:00,50.72,50.76,50.68,50.75,938974.0,42.824,42.8577,42.7902,42.8493,938974.0
2018-02-01 10:05:00,50.75,50.79,50.69,50.72,1442698.0,42.8493,42.8831,42.7986,42.824,1442698.0
2018-02-01 10:10:00,50.72,50.73,50.66,50.68,1088654.0,42.824,42.8324,42.7733,42.7902,1088654.0
2018-02-01 10:15:00,50.68,50.69,50.63,50.66,664844.0,42.7902,42.7986,42.748,42.7733,664844.0
2018-02-01 10:20:00,50.66,50.71,50.64,50.71,1031324.0,42.7733,42.8155,42.7564,42.8155,1031324.0
2018-02-01 10:25:00,50.71,50.73,50.67,50.68,2511346.0,42.8155,42.8324,42.7817,42.7902,2511346.0
2018-02-01 10:30:00,50.68,50.68,50.64,50.65,593335.0,42.7902,42.7902,42.7564,42.7649,593335.0
2018-02-01 10:35:00,50.65,50.75,50.64,50.74,550360.0,42.7649,42.8493,42.7564,42.8408,550360.0
2018-02-01 10:40:00,50.74,50.77,50.69,50.7,827295.0,42.8408,42.8662,42.7986,42.8071,827295.0
2018-02-01 10:45:00,50.71,50.73,50.68,50.72,313692.0,42.8155,42.8324,42.7902,42.824,313692.0
2018-02-01 10:50:00,50.72,50.72,50.67,50.69,355213.0,42.824,42.824,42.7817,42.7986,355213.0
2018-02-01 10:55:00,50.68,50.71,50.64,50.68,1076002.0,42.7902,42.8155,42.7564,42.7902,1076002.0
2018-02-01 11:00:00,50.68,50.72,50.62,50.62,569871.0,42.7902,42.824,42.7395,42.7395,569871.0
2018-02-01 11:05:00,50.62,50.63,50.58,50.6,1331900.0,42.7395,42.748,42.7058,42.7226,1331900.0
2018-02-01 11:10:00,50.6,50.61,50.54,50.56,1436734.0,42.7226,42.7311,42.672,42.6889,1436734.0
2018-02-01 11:15:00,50.55,50.6,50.52,50.55,614139.0,42.6804,42.7226,42.6551,42.6804,614139.0
2018-02-01 11:20:00,50.55,50.57,50.51,50.53,328757.0,42.6804,42.6973,42.6467,42.6635,328757.0
2018-02-01 11:25:00,50.52,50.53,50.48,50.5,793241.0,42.6551,42.6635,42.6213,42.6382,793241.0
2018-02-01 11:30:00,50.5,50.61,50.49,50.61,613138.0,42.6382,42.7311,42.6298,42.7311,613138.0
2018-02-01 11:35:00,50.61,50.66,50.57,50.66,1207398.0,42.7311,42.7733,42.6973,42.7733,1207398.0
2018-02-01 11:40:00,50.65,50.74,50.64,50.73,1507405.0,42.7649,42.8408,42.7564,42.8324,1507405.0
2018-02-01 11:45:00,50.74,50.78,50.73,50.77,816913.0,42.8408,42.8746,42.8324,42.8662,816913.0
2018-02-01 11:50:00,50.76,50.81,50.75,50.78,736541.0,42.8577,42.9,42.8493,42.8746,736541.0
2018-02-01 11:55:00,50.78,50.82,50.78,50.82,401701.0,42.8746,42.9084,42.8746,42.9084,401701.0
2018-02-01 12:00:00,50.81,50.85,50.78,50.79,472074.0,42.9,42.9337,42.8746,42.8831,472074.0
2018-02-01 12:05:00,50.79,50.81,50.76,50.8,869829.0,42.8831,42.9,42.8577,42.8915,869829.0
2018-02-01 12:10:00,50.8,50.81,50.76,50.78,649894.0,42.8915,42.9,42.8577,42.8746,649894.0
2018-02-01 12:15:00,50.78,50.79,50.76,50.78,460816.0,42.8746,42.8831,42.8577,42.8746,460816.0
2018-02-01 12:20:00,50.78,50.79,50.74,50.75,347827.0,42.8746,42.8831,42.8408,42.8493,347827.0
2018-02-01 12:25:00,50.75,50.76,50.73,50.76,148657.0,42.8493,42.8577,42.8324,42.8577,148657.0
2018-02-01 12:30:00,50.77,50.8,50.77,50.78,96727.0,42.8662,42.8915,42.8662,42.8746,96727.0
2018-02-01 12:35:00,50.79,50.79,50.75,50.79,141883.0,42.8831,42.8831,42.8493,42.8831,141883.0
2018-02-01 12:40:00,50.78,50.79,50.74,50.75,132518.0,42.8746,42.8831,42.8408,42.8493,132518.0
2018-02-01 12:45:00,50.75,50.75,50.71,50.73,278914.0,42.8493,42.8493,42.8155,42.8324,278914.0
2018-02-01 12:50:00,50.73,50.75,50.69,50.71,179232.0,42.8324,42.8493,42.7986,42.8155,179232.0
2018-02-01 12:55:00,50.71,50.72,50.69,50.7,93438.0,42.8155,42.824,42.7986,42.8071,93438.0
2018-02-01 13:00:00,50.71,50.74,50.7,50.73,141566.0,42.8155,42.8408,42.8071,42.8324,141566.0
2018-02-01 13:05:00,50.74,50.78,50.73,50.77,154539.0,42.8408,42.8746,42.8324,42.8662,154539.0
2018-02-01 13:10:00,50.77,50.78,50.75,50.77,328204.0,42.8662,42.8746,42.8493,42.8662,328204.0
2018-02-01 13:15:00,50.77,50.78,50.76,50.78,173348.0,42.8662,42.8746,42.8577,42.8746,173348.0
2018-02-01 13:20:00,50.78,50.78,50.75,50.76,300237.0,42.8746,42.8746,42.8493,42.8577,300237.0
2018-02-01 13:25:00,50.76,50.77,50.74,50.75,184990.0,42.8577,42.8662,42.8408,42.8493,184990.0
2018-02-01 13:30:00,50.75,50.76,50.68,50.68,703223.0,42.8493,42.8577,42.7902,42.7902,703223.0
2018-02-01 13:35:00,50.69,50.69,50.65,50.66,364152.0,42.7986,42.7986,42.7649,42.7733,364152.0
2018-02-01 13:40:00,50.66,50.67,50.62,50.64,316286.0,42.7733,42.7817,42.7395,42.7564,316286.0
2018-02-01 13:45:00,50.64,50.66,50.6,50.63,291491.0,42.7564,42.7733,42.7226,42.748,291491.0
2018-02-01 13:50:00,50.63,50.64,50.58,50.59,479148.0,42.748,42.7564,42.7058,42.7142,479148.0
2018-02-01 13:55:00,50.59,50.61,50.57,50.58,462644.0,42.7142,42.7311,42.6973,42.7058,462644.0
2018-02-01 14:00:00,50.57,50.59,50.52,50.56,435722.0,42.6973,42.7142,42.6551,42.6889,435722.0
2018-02-01 14:05:00,50.56,50.57,50.52,50.54,241271.0,42.6889,42.6973,42.6551,42.672,241271.0
2018-02-01 14:10:00,50.54,50.54,50.44,50.46,990792.0,42.672,42.672,42.5876,42.6044,990792.0
2018-02-01 14:15:00,50.46,50.48,50.42,50.42,488257.0,42.6044,42.6213,42.5707,42.5707,488257.0
2018-02-01 14:20:00,50.41,50.44,50.33,50.4,1189001.0,42.5622,42.5876,42.4947,42.5538,1189001.0
2018-02-01 14:25:00,50.41,50.5,50.38,50.49,457687.0,42.5622,42.6382,42.5369,42.6298,457687.0
2018-02-01 14:30:00,50.49,50.5,50.45,50.45,368706.0,42.6298,42.6382,42.596,42.596,368706.0
2018-02-01 14:35:00,50.45,50.51,50.45,50.51,368913.0,42.596,42.6467,42.596,42.6467,368913.0
2018-02-01 14:40:00,50.5,50.52,50.47,50.49,368964.0,42.6382,42.6551,42.6129,42.6298,368964.0
2018-02-01 14:45:00,50.49,50.53,50.49,50.53,508834.0,42.6298,42.6635,42.6298,42.6635,508834.0
2018-02-01 14:50:00,50.53,50.55,50.51,50.52,277559.0,42.6635,42.6804,42.6467,42.6551,277559.0
2018-02-01 14:55:00,50.52,50.53,50.51,50.53,463175.0,42.6551,42.6635,42.6467,42.6635,463175.0
2018-02-01 15:00:00,50.52,50.55,50.5,50.51,536236.0,42.6551,42.6804,42.6382,42.6467,536236.0
2018-02-01 15:05:00,50.51,50.53,50.49,50.53,317867.0,42.6467,42.6635,42.6298,42.6635,317867.0
2018-02-01 15:10:00,50.53,50.54,50.49,50.49,181574.0,42.6635,42.672,42.6298,42.6298,181574.0
2018-02-01 15:15:00,50.49,50.51,50.46,50.48,252101.0,42.6298,42.6467,42.6044,42.6213,252101.0
2018-02-01 15:20:00,50.47,50.47,50.44,50.45,350520.0,42.6129,42.6129,42.5876,42.596,350520.0
2018-02-01 15:25:00,50.46,50.46,50.4,50.41,555255.0,42.6044,42.6044,42.5538,42.5622,555255.0
2018-02-01 15:30:00,50.41,50.41,50.33,50.36,1137819.0,42.5622,42.5622,42.4947,42.52,1137819.0
2018-02-01 15:35:00,50.36,50.37,50.33,50.34,843879.0,42.52,42.5284,42.4947,42.5031,843879.0
2018-02-01 15:40:00,50.34,50.35,50.3,50.34,883196.0,42.5031,42.5116,42.4693,42.5031,883196.0
2018-02-01 15:45:00,50.34,50.43,50.34,50.41,1126401.0,42.5031,42.5791,42.5031,42.5622,1126401.0
2018-02-01 15:50:00,50.41,50.45,50.37,50.39,2065255.0,42.5622,42.596,42.5284,42.5453,2065255.0
2018-02-01 15:55:00,50.39,50.39,50.32,50.34,5683257.0,42.5453,42.5453,42.4862,42.5031,5683257.0
2018-02-02 09:30:00,49.82,49.85,49.71,49.72,3978801.0,42.0641,42.0894,41.9712,41.9796,3978801.0
2018-02-02 09:35:00,49.72,49.74,49.66,49.66,2687978.0,41.9796,41.9965,41.929,41.929,2687978.0
2018-02-02 09:40:00,49.66,49.68,49.62,49.64,2193576.0,41.929,41.9459,41.8952,41.9121,2193576.0
2018-02-02 09:45:00,49.64,49.65,49.57,49.59,4557121.0,41.9121,41.9205,41.853,41.8699,4557121.0
2018-02-02 09:50:00,49.59,49.59,49.51,49.52,2559170.0,41.8699,41.8699,41.8023,41.8108,2559170.0
2018-02-02 09:55:00,49.52,49.53,49.44,49.48,4411692.0,41.8108,41.8192,41.7432,41.777,4411692.0
2018-02-02 10:00:00,49.47,49.48,49.33,49.33,3905488.0,41.7686,41.777,41.6504,41.6504,3905488.0
2018-02-02 10:05:00,49.33,49.36,49.28,49.32,2597256.0,41.6504,41.6757,41.6081,41.6419,2597256.0
2018-02-02 10:10:00,49.31,49.35,49.26,49.34,3495290.0,41.6335,41.6672,41.5913,41.6588,3495290.0
2018-02-02 10:15:00,49.34,49.4,49.33,49.38,2109020.0,41.6588,41.7095,41.6504,41.6926,2109020.0
2018-02-02 10:20:00,49.38,49.45,49.33,49.43,1311393.0,41.6926,41.7517,41.6504,41.7348,1311393.0
2018-02-02 10:25:00,49.42,49.49,49.41,49.48,1295192.0,41.7263,41.7854,41.7179,41.777,1295192.0
2018-02-02 10:30:00,49.47,49.48,49.38,49.4,737531.0,41.7686,41.777,41.6926,41.7095,737531.0
2018-02-02 10:35:00,49.4,49.5,49.38,49.48,2711862.0,41.7095,41.7939,41.6926,41.777,2711862.0
2018-02-02 10:40:00,49.48,49.56,49.47,49.53,2109495.0,41.777,41.8445,41.7686,41.8192,2109495.0
2018-02-02 10:45:00,49.53,49.54,49.49,49.52,846222.0,41.8192,41.8277,41.7854,41.8108,846222.0
2018-02-02 10:50:00,49.52,49.61,49.51,49.59,501768.0,41.8108,41.8868,41.8023,41.8699,501768.0
2018-02-02 10:55:00,49.59,49.59,49.55,49.59,341289.0,41.8699,41.8699,41.8361,41.8699,341289.0
2018-02-02 11:00:00,49.59,49.63,49.56,49.58,615154.0,41.8699,41.9037,41.8445,41.8614,615154.0
2018-02-02 11:05:00,49.58,49.63,49.54,49.63,1567481.0,41.8614,41.9037,41.8277,41.9037,1567481.0
2018-02-02 11:10:00,49.63,49.68,49.62,49.66,418884.0,41.9037,41.9459,41.8952,41.929,418884.0
2018-02-02 11:15:00,49.66,49.67,49.48,49.5,1226204.0,41.929,41.9374,41.777,41.7939,1226204.0
2018-02-02 11:20:00,49.5,49.55,49.48,49.49,1203466.0,41.7939,41.8361,41.777,41.7854,1203466.0
2018-02-02 11:25:00,49.49,49.55,49.47,49.5,962439.0,41.7854,41.8361,41.7686,41.7939,962439.0
2018-02-02 11:30:00,49.49,49.55,49.47,49.48,704516.0,41.7854,41.8361,41.7686,41.777,704516.0
2018-02-02 11:35:00,49.49,49.55,49.46,49.54,511541.0,41.7854,41.8361,41.7601,41.8277,511541.0
2018-02-02 11:40:00,49.55,49.6,49.51,49.52,1163351.0,41.8361,41.8783,41.8023,41.8108,1163351.0
2018-02-02 11:45:00,49.52,49.53,49.47,49.48,484221.0,41.8108,41.8192,41.7686,41.777,484221.0
2018-02-02 11:50:00,49.48,49.56,49.48,49.56,456139.0,41.777,41.8445,41.777,41.8445,456139.0
2018-02-02 11:55:00,49.57,49.57,49.4,49.41,853647.0,41.853,41.853,41.7095,41.7179,853647.0
2018-02-02 12:00:00,49.41,49.46,49.39,49.43,904375.0,41.7179,41.7601,41.701,41.7348,904375.0
2018-02-02 12:05:00,49.44,49.46,49.4,49.45,402677.0,41.7432,41.7601,41.7095,41.7517,402677.0
2018-02-02 12:10:00,49.46,49.53,49.43,49.51,326731.0,41.7601,41.8192,41.7348,41.8023,326731.0
2018-02-02 12:15:00,49.51,49.57,49.51,49.56,348704.0,41.8023,41.853,41.8023,41.8445,348704.0
2018-02-02 12:20:00,49.56,49.62,49.53,49.62,462116.0,41.8445,41.8952,41.8192,41.8952,462116.0
2018-02-02 12:25:00,49.62,49.69,49.6,49.69,474458.0,41.8952,41.9543,41.8783,41.9543,474458.0
2018-02-02 12:30:00,49.68,49.68,49.64,49.65,515528.0,41.9459,41.9459,41.9121,41.9205,515528.0
2018-02-02 12:35:00,49.65,49.68,49.64,49.65,204368.0,41.9205,41.9459,41.9121,41.9205,204368.0
2018-02-02 12:40:00,49.65,49.68,49.63,49.68,1276454.0,41.9205,41.9459,41.9037,41.9459,1276454.0
2018-02-02 12:45:00,49.67,49.68,49.61,49.67,1909113.0,41.9374,41.9459,41.8868,41.9374,1909113.0
2018-02-02 12:50:00,49.67,49.68,49.61,49.61,388723.0,41.9374,41.9459,41.8868,41.8868,388723.0
2018-02-02 12:55:00,49.61,49.65,49.59,49.59,621106.0,41.8868,41.9205,41.8699,41.8699,621106.0
2018-02-02 13:00:00,49.59,49.6,49.56,49.58,537346.0,41.8699,41.8783,41.8445,41.8614,537346.0
2018-02-02 13:05:00,49.58,49.61,49.57,49.6,362398.0,41.8614,41.8868,41.853,41.8783,362398.0
2018-02-02 13:10:00,49.6,49.65,49.58,49.63,470557.0,41.8783,41.9205,41.8614,41.9037,470557.0
2018-02-02 13:15:00,49.63,49.67,49.6,49.6,664653.0,41.9037,41.9374,41.8783,41.8783,664653.0
2018-02-02 13:20:00,49.6,49.61,49.51,49.52,356291.0,41.8783,41.8868,41.8023,41.8108,356291.0
2018-02-02 13:25:00,49.52,49.56,49.51,49.54,253126.0,41.8108,41.8445,41.8023,41.8277,253126.0
2018-02-02 13:30:00,49.55,49.6,49.54,49.58,367379.0,41.8361,41.8783,41.8277,41.8614,367379.0
2018-02-02 13:35:00,49.58,49.59,49.53,49.53,164190.0,41.8614,41.8699,41.8192,41.8192,164190.0
2018-02-02 13:40:00,49.53,49.54,49.49,49.5,334564.0,41.8192,41.8277,41.7854,41.7939,334564.0
2018-02-02 13:45:00,49.5,49.52,49.45,49.47,292480.0,41.7939,41.8108,41.7517,41.7686,292480.0
2018-02-02 13:50:00,49.47,49.49,49.45,49.48,376595.0,41.7686,41.7854,41.7517,41.777,376595.0
2018-02-02 13:55:00,49.48,49.51,49.46,49.47,382012.0,41.777,41.8023,41.7601,41.7686,382012.0
2018-02-02 14:00:00,49.48,49.49,49.43,49.45,183138.0,41.777,41.7854,41.7348,41.7517,183138.0
2018-02-02 14:05:00,49.45,49.46,49.41,49.43,238816.0,41.7517,41.7601,41.7179,41.7348,238816.0
2018-02-02 14:10:00,49.43,49.44,49.37,49.4,457459.0,41.7348,41.7432,41.6841,41.7095,457459.0
2018-02-02 14:15:00,49.4,49.41,49.31,49.35,837069.0,41.7095,41.7179,41.6335,41.6672,837069.0
2018-02-02 14:20:00,49.35,49.38,49.3,49.32,1066027.0,41.6672,41.6926,41.625,41.6419,1066027.0
2018-02-02 14:25:00,49.32,49.34,49.25,49.27,767252.0,41.6419,41.6588,41.5828,41.5997,767252.0
2018-02-02 14:30:00,49.27,49.43,49.26,49.43,1660664.0,41.5997,41.7348,41.5913,41.7348,1660664.0
2018-02-02 14:35:00,49.43,49.46,49.36,49.37,1463336.0,41.7348,41.7601,41.6757,41.6841,1463336.0
2018-02-02 14:40:00,49.37,49.4,49.35,49.4,601059.0,41.6841,41.7095,41.6672,41.7095,601059.0
2018-02-02 14:45:00,49.4,49.4,49.3,49.32,304516.0,41.7095,41.7095,41.625,41.6419,304516.0
2018-02-02 14:50:00,49.32,49.33,49.25,49.3,384597.0,41.6419,41.6504,41.5828,41.625,384597.0
2018-02-02 14:55:00,49.3,49.31,49.2,49.22,847139.0,41.625,41.6335,41.5406,41.5575,847139.0
2018-02-02 15:00:00,49.22,49.25,49.17,49.18,610004.0,41.5575,41.5828,41.5153,41.5237,610004.0
2018-02-02 15:05:00,49.18,49.18,49.1,49.11,1314326.0,41.5237,41.5237,41.4562,41.4646,1314326.0
2018-02-02 15:10:00,49.11,49.26,49.11,49.23,1480187.0,41.4646,41.5913,41.4646,41.5659,1480187.0
2018-02-02 15:15:00,49.23,49.32,49.21,49.25,1003140.0,41.5659,41.6419,41.549,41.5828,1003140.0
2018-02-02 15:20:00,49.25,49.29,49.24,49.26,368264.0,41.5828,41.6166,41.5744,41.5913,368264.0
2018-02-02 15:25:00,49.26,49.28,49.21,49.21,675691.0,41.5913,41.6081,41.549,41.549,675691.0
2018-02-02 15:30:00,49.21,49.21,49.17,49.21,782294.0,41.549,41.549,41.5153,41.549,782294.0
2018-02-02 15:35:00,49.21,49.28,49.18,49.28,1389219.0,41.549,41.6081,41.5237,41.6081,1389219.0
2018-02-02 15:40:00,49.28,49.28,49.19,49.22,1465489.0,41.6081,41.6081,41.5322,41.5575,1465489.0
2018-02-02 15:45:00,49.21,49.22,49.11,49.12,1969531.0,41.549,41.5575,41.4646,41.473,1969531.0
2018-02-02 15:50:00,49.12,49.14,49.08,49.1,1322211.0,41.473,41.4899,41.4393,41.4562,1322211.0
2018-02-02 15:55:00,49.09,49.1,49.01,49.08,5250538.0,41.4477,41.4562,41.3802,41.4393,5250538.0
2018-02-05 09:30:00,48.99,49.05,48.87,49.02,3029747.0,41.3633,41.4139,41.262,41.3886,3029747.0
2018-02-05 09:35:00,49.03,49.08,48.94,48.96,1341300.0,41.3971,41.4393,41.3211,41.338,1341300.0
2018-02-05 09:40:00,48.96,49.01,48.86,48.87,1294767.0,41.338,41.3802,41.2535,41.262,1294767.0
2018-02-05 09:45:00,48.87,48.93,48.83,48.88,3540627.0,41.262,41.3126,41.2282,41.2704,3540627.0
2018-02-05 09:50:00,48.88,48.91,48.81,48.89,1799822.0,41.2704,41.2957,41.2113,41.2789,1799822.0
2018-02-05 09:55:00,48.89,48.99,48.89,48.98,1491937.0,41.2789,41.3633,41.2789,41.3548,1491937.0
2018-02-05 10:00:00,48.98,48.99,48.88,48.97,1034130.0,41.3548,41.3633,41.2704,41.3464,1034130.0
2018-02-05 10:05:00,48.97,49.14,48.93,49.14,1734250.0,41.3464,41.4899,41.3126,41.4899,1734250.0
2018-02-05 10:10:00,49.14,49.25,49.14,49.25,1525898.0,41.4899,41.5828,41.4899,41.5828,1525898.0
2018-02-05 10:15:00,49.24,49.3,49.2,49.29,1721711.0,41.5744,41.625,41.5406,41.6166,1721711.0
2018-02-05 10:20:00,49.28,49.44,49.27,49.43,2228318.0,41.6081,41.7432,41.5997,41.7348,2228318.0
2018-02-05 10:25:00,49.43,49.48,49.4,49.42,1006931.0,41.7348,41.777,41.7095,41.7263,1006931.0
2018-02-05 10:30:00,49.42,49.43,49.27,49.3,1778420.0,41.7263,41.7348,41.5997,41.625,1778420.0
2018-02-05 10:35:00,49.3,49.36,49.26,49.26,1506838.0,41.625,41.6757,41.5913,41.5913,1506838.0
2018-02-05 10:40:00,49.26,49.31,49.22,49.28,973260.0,41.5913,41.6335,41.5575,41.6081,973260.0
2018-02-05 10:45:00,49.27,49.38,49.26,49.32,936390.0,41.5997,41.6926,41.5913,41.6419,936390.0
2018-02-05 10:50:00,49.31,49.33,49.25,49.28,691950.0,41.6335,41.6504,41.5828,41.6081,691950.0
2018-02-05 10:55:00,49.29,49.34,49.26,49.29,1834486.0,41.6166,41.6588,41.5913,41.6166,1834486.0
2018-02-05 11:00:00,49.29,49.36,49.23,49.29,705460.0,41.6166,41.6757,41.5659,41.6166,705460.0
2018-02-05 11:05:00,49.28,49.34,49.26,49.28,291029.0,41.6081,41.6588,41.5913,41.6081,291029.0
2018-02-05 11:10:00,49.28,49.3,49.17,49.18,1068584.0,41.6081,41.625,41.5153,41.5237,1068584.0
2018-02-05 11:15:00,49.18,49.21,49.15,49.15,949099.0,41.5237,41.549,41.4984,41.4984,949099.0
2018-02-05 11:20:00,49.15,49.19,49.09,49.16,966008.0,41.4984,41.5322,41.4477,41.5068,966008.0
2018-02-05 11:25:00,49.16,49.2,49.1,49.12,994151.0,41.5068,41.5406,41.4562,41.473,994151.0
2018-02-05 11:30:00,49.11,49.12,49.07,49.12,299905.0,41.4646,41.473,41.4308,41.473,299905.0
2018-02-05 11:35:00,49.12,49.14,49.08,49.11,504927.0,41.473,41.4899,41.4393,41.4646,504927.0
2018-02-05 11:40:00,49.1,49.11,49.03,49.04,456908.0,41.4562,41.4646,41.3971,41.4055,456908.0
2018-02-05 11:45:00,49.05,49.06,49.03,49.05,381261.0,41.4139,41.4224,41.3971,41.4139,381261.0
2018-02-05 11:50:00,49.04,49.1,49.04,49.08,458883.0,41.4055,41.4562,41.4055,41.4393,458883.0
2018-02-05 11:55:00,49.08,49.16,49.08,49.16,854678.0,41.4393,41.5068,41.4393,41.5068,854678.0
2018-02-05 12:00:00,49.15,49.18,49.1,49.1,899804.0,41.4984,41.5237,41.4562,41.4562,899804.0
2018-02-05 12:05:00,49.1,49.13,49.06,49.06,432367.0,41.4562,41.4815,41.4224,41.4224,432367.0
2018-02-05 12:10:00,49.05,49.09,49.03,49.05,367162.0,41.4139,41.4477,41.3971,41.4139,367162.0
2018-02-05 12:15:00,49.05,49.06,48.97,48.98,693973.0,41.4139,41.4224,41.3464,41.3548,693973.0
2018-02-05 12:20:00,48.98,49.01,48.91,48.92,1066253.0,41.3548,41.3802,41.2957,41.3042,1066253.0
2018-02-05 12:25:00,48.92,49.02,48.92,48.96,521324.0,41.3042,41.3886,41.3042,41.338,521324.0
2018-02-05 12:30:00,48.97,49.04,48.95,49.01,420353.0,41.3464,41.4055,41.3295,41.3802,420353.0
2018-02-05 12:35:00,49.0,49.0,48.89,48.93,749296.0,41.3717,41.3717,41.2789,41.3126,749296.0
2018-02-05 12:40:00,48.93,48.99,48.92,48.99,182503.0,41.3126,41.3633,41.3042,41.3633,182503.0
2018-02-05 12:45:00,48.99,49.05,48.97,49.03,193268.0,41.3633,41.4139,41.3464,41.3971,193268.0
2018-02-05 12:50:00,49.03,49.07,49.02,49.03,1365267.0,41.3971,41.4308,41.3886,41.3971,1365267.0
2018-02-05 12:55:00,49.03,49.05,48.96,48.97,422793.0,41.3971,41.4139,41.338,41.3464,422793.0
2018-02-05 13:00:00,48.96,48.96,48.82,48.83,583572.0,41.338,41.338,41.2198,41.2282,583572.0
2018-02-05 13:05:00,48.82,48.9,48.79,48.79,967671.0,41.2198,41.2873,41.1944,41.1944,967671.0
2018-02-05 13:10:00,48.79,48.85,48.77,48.82,524956.0,41.1944,41.2451,41.1775,41.2198,524956.0
2018-02-05 13:15:00,48.83,48.84,48.73,48.74,960663.0,41.2282,41.2366,41.1438,41.1522,960663.0
2018-02-05 13:20:00,48.73,48.81,48.72,48.76,945266.0,41.1438,41.2113,41.1353,41.1691,945266.0
2018-02-05 13:25:00,48.77,48.78,48.67,48.72,1167174.0,41.1775,41.186,41.0931,41.1353,1167174.0
2018-02-05 13:30:00,48.73,48.84,48.73,48.75,1370056.0,41.1438,41.2366,41.1438,41.1606,1370056.0
2018-02-05 13:35:00,48.75,48.78,48.64,48.66,1011753.0,41.1606,41.186,41.0678,41.0847,1011753.0
2018-02-05 13:40:00,48.66,48.75,48.65,48.69,675911.0,41.0847,41.1606,41.0762,41.11,675911.0
2018-02-05 13:45:00,48.69,48.76,48.67,48.74,311931.0,41.11,41.1691,41.0931,41.1522,311931.0
2018-02-05 13:50:00,48.75,48.81,48.74,48.8,452366.0,41.1606,41.2113,41.1522,41.2029,452366.0
2018-02-05 13:55:00,48.8,48.9,48.8,48.89,532832.0,41.2029,41.2873,41.2029,41.2789,532832.0
2018-02-05 14:00:00,48.88,48.9,48.78,48.8,576424.0,41.2704,41.2873,41.186,41.2029,576424.0
2018-02-05 14:05:00,48.8,48.84,48.75,48.76,324202.0,41.2029,41.2366,41.1606,41.1691,324202.0
2018-02-05 14:10:00,48.77,48.82,48.74,48.78,242375.0,41.1775,41.2198,41.1522,41.186,242375.0
2018-02-05 14:15:00,48.78,48.78,48.66,48.71,419482.0,41.186,41.186,41.0847,41.1269,419482.0
2018-02-05 14:20:00,48.7,48.72,48.62,48.63,830296.0,41.1184,41.1353,41.0509,41.0593,830296.0
2018-02-05 14:25:00,48.63,48.66,48.54,48.58,7001080.0,41.0593,41.0847,40.9833,41.0171,7001080.0
2018-02-05 14:30:00,48.58,48.58,48.45,48.49,1696352.0,41.0171,41.0171,40.9074,40.9411,1696352.0
2018-02-05 14:35:00,48.48,48.52,48.45,48.48,1056889.0,40.9327,40.9665,40.9074,40.9327,1056889.0
2018-02-05 14:40:00,48.48,48.55,48.41,48.46,919638.0,40.9327,40.9918,40.8736,40.9158,919638.0
2018-02-05 14:45:00,48.46,48.48,48.35,48.38,1211713.0,40.9158,40.9327,40.8229,40.8483,1211713.0
2018-02-05 14:50:00,48.38,48.38,48.3,48.31,1477931.0,40.8483,40.8483,40.7807,40.7891,1477931.0
2018-02-05 14:55:00,48.3,48.34,48.19,48.22,1930814.0,40.7807,40.8145,40.6878,40.7132,1930814.0
2018-02-05 15:00:00,48.22,48.24,48.03,48.05,3833284.0,40.7132,40.73,40.5527,40.5696,3833284.0
2018-02-05 15:05:00,48.05,48.17,47.52,47.53,7239881.0,40.5696,40.6709,40.1221,40.1306,7239881.0
2018-02-05 15:10:00,47.53,47.86,47.34,47.85,6341729.0,40.1306,40.4092,39.9702,40.4008,6341729.0
2018-02-05 15:15:00,47.84,48.25,47.83,48.0,3757406.0,40.3923,40.7385,40.3839,40.5274,3757406.0
2018-02-05 15:20:00,47.99,48.15,47.84,48.13,2874643.0,40.519,40.6541,40.3923,40.6372,2874643.0
2018-02-05 15:25:00,48.13,48.29,48.06,48.24,3339280.0,40.6372,40.7723,40.5781,40.73,3339280.0
2018-02-05 15:30:00,48.24,48.29,48.01,48.07,3788601.0,40.73,40.7723,40.5359,40.5865,3788601.0
2018-02-05 15:35:00,48.06,48.09,47.88,47.89,2693724.0,40.5781,40.6034,40.4261,40.4345,2693724.0
2018-02-05 15:40:00,47.88,47.98,47.76,47.87,2843092.0,40.4261,40.5105,40.3248,40.4176,2843092.0
2018-02-05 15:45:00,47.87,47.88,47.59,47.6,3663713.0,40.4176,40.4261,40.1812,40.1897,3663713.0
2018-02-05 15:50:00,47.6,47.68,47.49,47.52,3352499.0,40.1897,40.2572,40.0968,40.1221,3352499.0
2018-02-05 15:55:00,47.52,47.7,47.36,47.4,14162767.0,40.1221,40.2741,39.987,40.0208,14162767.0
2018-02-06 09:30:00,47.32,47.57,47.18,47.57,7009204.0,39.9533,40.1644,39.8351,40.1644,7009204.0
2018-02-06 09:35:00,47.57,47.9,47.55,47.89,5123168.0,40.1644,40.443,40.1475,40.4345,5123168.0
2018-02-06 09:40:00,47.88,48.09,47.81,47.96,5566086.0,40.4261,40.6034,40.367,40.4936,5566086.0
2018-02-06 09:45:00,47.96,48.14,47.93,48.12,4201156.0,40.4936,40.6456,40.4683,40.6287,4201156.0
2018-02-06 09:50:00,48.13,48.47,48.1,48.45,3395490.0,40.6372,40.9242,40.6118,40.9074,3395490.0
2018-02-06 09:55:00,48.45,48.46,48.06,48.2,3350491.0,40.9074,40.9158,40.5781,40.6963,3350491.0
2018-02-06 10:00:00,48.2,48.4,48.18,48.34,5804201.0,40.6963,40.8651,40.6794,40.8145,5804201.0
2018-02-06 10:05:00,48.33,48.46,48.13,48.18,3068280.0,40.806,40.9158,40.6372,40.6794,3068280.0
2018-02-06 10:10:00,48.18,48.36,48.03,48.09,3758455.0,40.6794,40.8314,40.5527,40.6034,3758455.0
2018-02-06 10:15:00,48.09,48.13,47.87,48.02,3408330.0,40.6034,40.6372,40.4176,40.5443,3408330.0
2018-02-06 10:20:00,48.01,48.19,47.82,47.95,2749258.0,40.5359,40.6878,40.3754,40.4852,2749258.0
2018-02-06 10:25:00,47.94,48.06,47.82,47.94,2911647.0,40.4767,40.5781,40.3754,40.4767,2911647.0
2018-02-06 10:30:00,47.95,48.0,47.86,47.9,1407336.0,40.4852,40.5274,40.4092,40.443,1407336.0
2018-02-06 10:35:00,47.89,47.9,47.72,47.85,1950250.0,40.4345,40.443,40.291,40.4008,1950250.0
2018-02-06 10:40:00,47.84,48.03,47.73,47.99,2503539.0,40.3923,40.5527,40.2994,40.519,2503539.0
2018-02-06 10:45:00,47.99,48.16,47.99,48.09,1903198.0,40.519,40.6625,40.519,40.6034,1903198.0
2018-02-06 10:50:00,48.09,48.21,47.98,48.16,2587489.0,40.6034,40.7047,40.5105,40.6625,2587489.0
2018-02-06 10:55:00,48.17,48.21,48.06,48.08,2463066.0,40.6709,40.7047,40.5781,40.595,2463066.0
2018-02-06 11:00:00,48.08,48.1,48.0,48.03,2204524.0,40.595,40.6118,40.5274,40.5527,2204524.0
2018-02-06 11:05:00,48.03,48.17,47.95,48.06,2114990.0,40.5527,40.6709,40.4852,40.5781,2114990.0
2018-02-06 11:10:00,48.06,48.08,47.9,47.96,2049209.0,40.5781,40.595,40.443,40.4936,2049209.0
2018-02-06 11:15:00,47.96,48.06,47.94,48.05,1928064.0,40.4936,40.5781,40.4767,40.5696,1928064.0
2018-02-06 11:20:00,48.04,48.11,48.0,48.01,2399102.0,40.5612,40.6203,40.5274,40.5359,2399102.0
2018-02-06 11:25:00,48.01,48.09,47.95,48.06,4863935.0,40.5359,40.6034,40.4852,40.5781,4863935.0
2018-02-06 11:30:00,48.06,48.08,47.91,47.93,3068722.0,40.5781,40.595,40.4514,40.4683,3068722.0
2018-02-06 11:35:00,47.92,48.04,47.89,48.02,2645637.0,40.4599,40.5612,40.4345,40.5443,2645637.0
2018-02-06 11:40:00,48.02,48.1,48.0,48.07,1312852.0,40.5443,40.6118,40.5274,40.5865,1312852.0
2018-02-06 11:45:00,48.06,48.11,48.03,48.11,808035.0,40.5781,40.6203,40.5527,40.6203,808035.0
2018-02-06 11:50:00,48.11,48.23,48.09,48.14,1173025.0,40.6203,40.7216,40.6034,40.6456,1173025.0
2018-02-06 11:55:00,48.14,48.24,48.11,48.17,1060617.0,40.6456,40.73,40.6203,40.6709,1060617.0
2018-02-06 12:00:00,48.18,48.3,48.18,48.28,789538.0,40.6794,40.7807,40.6794,40.7638,789538.0
2018-02-06 12:05:00,48.28,48.47,48.27,48.42,1407865.0,40.7638,40.9242,40.7554,40.882,1407865.0
2018-02-06 12:10:00,48.42,48.51,48.36,48.51,842450.0,40.882,40.958,40.8314,40.958,842450.0
2018-02-06 12:15:00,48.51,48.6,48.45,48.48,1223072.0,40.958,41.034,40.9074,40.9327,1223072.0
2018-02-06 12:20:00,48.48,48.53,48.44,48.47,600775.0,40.9327,40.9749,40.8989,40.9242,600775.0
2018-02-06 12:25:00,48.48,48.66,48.48,48.65,841409.0,40.9327,41.0847,40.9327,41.0762,841409.0
2018-02-06 12:30:00,48.64,48.72,48.59,48.63,1697263.0,41.0678,41.1353,41.0256,41.0593,1697263.0
2018-02-06 12:35:00,48.62,48.82,48.56,48.82,1679465.0,41.0509,41.2198,41.0002,41.2198,1679465.0
2018-02-06 12:40:00,48.81,48.81,48.68,48.72,1817293.0,41.2113,41.2113,41.1015,41.1353,1817293.0
2018-02-06 12:45:00,48.73,48.75,48.6,48.66,1670904.0,41.1438,41.1606,41.034,41.0847,1670904.0
2018-02-06 12:50:00,48.65,48.67,48.55,48.6,936014.0,41.0762,41.0931,40.9918,41.034,936014.0
2018-02-06 12:55:00,48.59,48.69,48.55,48.67,1435688.0,41.0256,41.11,40.9918,41.0931,1435688.0
2018-02-06 13:00:00,48.67,48.67,48.42,48.52,1606309.0,41.0931,41.0931,40.882,40.9665,1606309.0
2018-02-06 13:05:00,48.52,48.55,48.44,48.44,1165256.0,40.9665,40.9918,40.8989,40.8989,1165256.0
2018-02-06 13:10:00,48.45,48.58,48.37,48.55,1447935.0,40.9074,41.0171,40.8398,40.9918,1447935.0
2018-02-06 13:15:00,48.56,48.64,48.52,48.62,537273.0,41.0002,41.0678,40.9665,41.0509,537273.0
2018-02-06 13:20:00,48.62,48.68,48.57,48.59,831468.0,41.0509,41.1015,41.0087,41.0256,831468.0
2018-02-06 13:25:00,48.58,48.67,48.58,48.64,555395.0,41.0171,41.0931,41.0171,41.0678,555395.0
2018-02-06 13:30:00,48.63,48.66,48.47,48.52,807520.0,41.0593,41.0847,40.9242,40.9665,807520.0
2018-02-06 13:35:00,48.51,48.65,48.48,48.6,704257.0,40.958,41.0762,40.9327,41.034,704257.0
2018-02-06 13:40:00,48.6,48.61,48.5,48.55,661574.0,41.034,41.0424,40.9496,40.9918,661574.0
2018-02-06 13:45:00,48.55,48.57,48.47,48.5,893281.0,40.9918,41.0087,40.9242,40.9496,893281.0
2018-02-06 13:50:00,48.5,48.5,48.41,48.46,737708.0,40.9496,40.9496,40.8736,40.9158,737708.0
2018-02-06 13:55:00,48.46,48.5,48.41,48.46,1110413.0,40.9158,40.9496,40.8736,40.9158,1110413.0
2018-02-06 14:00:00,48.45,48.53,48.44,48.51,690573.0,40.9074,40.9749,40.8989,40.958,690573.0
2018-02-06 14:05:00,48.52,48.52,48.4,48.42,754255.0,40.9665,40.9665,40.8651,40.882,754255.0
2018-02-06 14:10:00,48.41,48.62,48.4,48.57,912326.0,40.8736,41.0509,40.8651,41.0087,912326.0
2018-02-06 14:15:00,48.57,48.6,48.47,48.48,1186109.0,41.0087,41.034,40.9242,40.9327,1186109.0
2018-02-06 14:20:00,48.48,48.56,48.45,48.51,792236.0,40.9327,41.0002,40.9074,40.958,792236.0
2018-02-06 14:25:00,48.52,48.54,48.46,48.5,991212.0,40.9665,40.9833,40.9158,40.9496,991212.0
2018-02-06 14:30:00,48.5,48.61,48.46,48.61,657581.0,40.9496,41.0424,40.9158,41.0424,657581.0
2018-02-06 14:35:00,48.62,48.71,48.61,48.66,1200337.0,41.0509,41.1269,41.0424,41.0847,1200337.0
2018-02-06 14:40:00,48.66,48.75,48.64,48.75,699319.0,41.0847,41.1606,41.0678,41.1606,699319.0
2018-02-06 14:45:00,48.75,48.93,48.71,48.92,1554607.0,41.1606,41.3126,41.1269,41.3042,1554607.0
2018-02-06 14:50:00,48.92,48.98,48.85,48.96,1473632.0,41.3042,41.3548,41.2451,41.338,1473632.0
2018-02-06 14:55:00,48.97,49.08,48.93,49.03,2719200.0,41.3464,41.4393,41.3126,41.3971,2719200.0
2018-02-06 15:00:00,49.02,49.11,49.0,49.09,1826289.0,41.3886,41.4646,41.3717,41.4477,1826289.0
2018-02-06 15:05:00,49.09,49.21,49.06,49.2,1848031.0,41.4477,41.549,41.4224,41.5406,1848031.0
2018-02-06 15:10:00,49.19,49.2,48.86,48.87,2716877.0,41.5322,41.5406,41.2535,41.262,2716877.0
2018-02-06 15:15:00,48.87,49.01,48.74,48.81,2188783.0,41.262,41.3802,41.1522,41.2113,2188783.0
2018-02-06 15:20:00,48.81,48.94,48.75,48.81,1907128.0,41.2113,41.3211,41.1606,41.2113,1907128.0
2018-02-06 15:25:00,48.82,49.04,48.82,49.02,1692385.0,41.2198,41.4055,41.2198,41.3886,1692385.0
2018-02-06 15:30:00,49.03,49.27,48.98,49.17,3268876.0,41.3971,41.5997,41.3548,41.5153,3268876.0
2018-02-06 15:35:00,49.18,49.26,49.09,49.26,1417277.0,41.5237,41.5913,41.4477,41.5913,1417277.0
2018-02-06 15:40:00,49.26,49.28,49.16,49.17,2250692.0,41.5913,41.6081,41.5068,41.5153,2250692.0
2018-02-06 15:45:00,49.16,49.17,48.96,48.97,2512876.0,41.5068,41.5153,41.338,41.3464,2512876.0
2018-02-06 15:50:00,48.97,48.98,48.83,48.91,1840295.0,41.3464,41.3548,41.2282,41.2957,1840295.0
2018-02-06 15:55:00,48.9,49.0,48.76,48.83,8128955.0,41.2873,41.3717,41.1691,41.2282,8128955.0
2018-02-07 09:30:00,48.0,48.18,47.98,48.18,3747198.0,40.5274,40.6794,40.5105,40.6794,3747198.0
2018-02-07 09:35:00,48.18,48.33,48.17,48.3,3670466.0,40.6794,40.806,40.6709,40.7807,3670466.0
2018-02-07 09:40:00,48.3,48.39,48.23,48.28,3874393.0,40.7807,40.8567,40.7216,40.7638,3874393.0
2018-02-07 09:45:00,48.28,48.31,48.14,48.19,2824699.0,40.7638,40.7891,40.6456,40.6878,2824699.0
2018-02-07 09:50:00,48.18,48.35,48.18,48.31,1638655.0,40.6794,40.8229,40.6794,40.7891,1638655.0
2018-02-07 09:55:00,48.3,48.36,48.27,48.32,1341605.0,40.7807,40.8314,40.7554,40.7976,1341605.0
2018-02-07 10:00:00,48.32,48.33,48.27,48.3,2292365.0,40.7976,40.806,40.7554,40.7807,2292365.0
2018-02-07 10:05:00,48.3,48.5,48.3,48.48,5521159.0,40.7807,40.9496,40.7807,40.9327,5521159.0
2018-02-07 10:10:00,48.48,48.51,48.44,48.48,2518538.0,40.9327,40.958,40.8989,40.9327,2518538.0
2018-02-07 10:15:00,48.48,48.52,48.43,48.44,2917498.0,40.9327,40.9665,40.8905,40.8989,2917498.0
2018-02-07 10:20:00,48.44,48.47,48.38,48.42,2081074.0,40.8989,40.9242,40.8483,40.882,2081074.0
2018-02-07 10:25:00,48.42,48.43,48.35,48.35,853151.0,40.882,40.8905,40.8229,40.8229,853151.0
2018-02-07 10:30:00,48.36,48.38,48.27,48.3,1318715.0,40.8314,40.8483,40.7554,40.7807,1318715.0
2018-02-07 10:35:00,48.3,48.35,48.27,48.34,690974.0,40.7807,40.8229,40.7554,40.8145,690974.0
2018-02-07 10:40:00,48.34,48.35,48.24,48.26,2338956.0,40.8145,40.8229,40.73,40.7469,2338956.0
2018-02-07 10:45:00,48.27,48.34,48.25,48.29,2533510.0,40.7554,40.8145,40.7385,40.7723,2533510.0
2018-02-07 10:50:00,48.29,48.33,48.26,48.31,2137394.0,40.7723,40.806,40.7469,40.7891,2137394.0
2018-02-07 10:55:00,48.31,48.33,48.25,48.27,2065643.0,40.7891,40.806,40.7385,40.7554,2065643.0
2018-02-07 11:00:00,48.27,48.36,48.26,48.35,842440.0,40.7554,40.8314,40.7469,40.8229,842440.0
2018-02-07 11:05:00,48.35,48.43,48.29,48.42,1038382.0,40.8229,40.8905,40.7723,40.882,1038382.0
2018-02-07 11:10:00,48.41,48.48,48.39,48.48,1147433.0,40.8736,40.9327,40.8567,40.9327,1147433.0
2018-02-07 11:15:00,48.48,48.51,48.4,48.41,1608847.0,40.9327,40.958,40.8651,40.8736,1608847.0
2018-02-07 11:20:00,48.41,48.47,48.41,48.47,1297329.0,40.8736,40.9242,40.8736,40.9242,1297329.0
2018-02-07 11:25:00,48.47,48.49,48.36,48.39,618663.0,40.9242,40.9411,40.8314,40.8567,618663.0
2018-02-07 11:30:00,48.39,48.4,48.31,48.36,832005.0,40.8567,40.8651,40.7891,40.8314,832005.0
2018-02-07 11:35:00,48.36,48.38,48.28,48.31,952086.0,40.8314,40.8483,40.7638,40.7891,952086.0
2018-02-07 11:40:00,48.31,48.34,48.26,48.33,634068.0,40.7891,40.8145,40.7469,40.806,634068.0
2018-02-07 11:45:00,48.33,48.36,48.31,48.32,942041.0,40.806,40.8314,40.7891,40.7976,942041.0
2018-02-07 11:50:00,48.31,48.38,48.28,48.3,918188.0,40.7891,40.8483,40.7638,40.7807,918188.0
2018-02-07 11:55:00,48.3,48.37,48.26,48.35,646956.0,40.7807,40.8398,40.7469,40.8229,646956.0
2018-02-07 12:00:00,48.36,48.36,48.28,48.32,1636585.0,40.8314,40.8314,40.7638,40.7976,1636585.0
2018-02-07 12:05:00,48.32,48.4,48.31,48.33,2650098.0,40.7976,40.8651,40.7891,40.806,2650098.0
2018-02-07 12:10:00,48.33,48.38,48.32,48.37,400635.0,40.806,40.8483,40.7976,40.8398,400635.0
2018-02-07 12:15:00,48.37,48.38,48.33,48.36,1152452.0,40.8398,40.8483,40.806,40.8314,1152452.0
2018-02-07 12:20:00,48.36,48.36,48.31,48.34,400642.0,40.8314,40.8314,40.7891,40.8145,400642.0
2018-02-07 12:25:00,48.34,48.35,48.31,48.34,349650.0,40.8145,40.8229,40.7891,40.8145,349650.0
2018-02-07 12:30:00,48.34,48.35,48.25,48.26,1537199.0,40.8145,40.8229,40.7385,40.7469,1537199.0
2018-02-07 12:35:00,48.26,48.27,48.08,48.08,1112063.0,40.7469,40.7554,40.595,40.595,1112063.0
2018-02-07 12:40:00,48.08,48.12,48.05,48.08,1254953.0,40.595,40.6287,40.5696,40.595,1254953.0
2018-02-07 12:45:00,48.09,48.12,47.86,47.87,1560339.0,40.6034,40.6287,40.4092,40.4176,1560339.0
2018-02-07 12:50:00,47.88,47.98,47.85,47.88,1709696.0,40.4261,40.5105,40.4008,40.4261,1709696.0
2018-02-07 12:55:00,47.87,47.92,47.85,47.87,934987.0,40.4176,40.4599,40.4008,40.4176,934987.0
2018-02-07 13:00:00,47.87,47.96,47.85,47.9,1363942.0,40.4176,40.4936,40.4008,40.443,1363942.0
2018-02-07 13:05:00,47.9,47.91,47.79,47.87,1500027.0,40.443,40.4514,40.3501,40.4176,1500027.0
2018-02-07 13:10:00,47.86,47.88,47.69,47.7,1126319.0,40.4092,40.4261,40.2657,40.2741,1126319.0
2018-02-07 13:15:00,47.7,47.88,47.65,47.8,4449943.0,40.2741,40.4261,40.2319,40.3585,4449943.0
2018-02-07 13:20:00,47.81,47.82,47.64,47.71,1961998.0,40.367,40.3754,40.2235,40.2826,1961998.0
2018-02-07 13:25:00,47.71,47.76,47.6,47.72,1732697.0,40.2826,40.3248,40.1897,40.291,1732697.0
2018-02-07 13:30:00,47.72,47.81,47.69,47.78,1509854.0,40.291,40.367,40.2657,40.3417,1509854.0
2018-02-07 13:35:00,47.78,47.94,47.76,47.86,943202.0,40.3417,40.4767,40.3248,40.4092,943202.0
2018-02-07 13:40:00,47.86,47.91,47.84,47.89,614355.0,40.4092,40.4514,40.3923,40.4345,614355.0
2018-02-07 13:45:00,47.89,47.89,47.76,47.77,602921.0,40.4345,40.4345,40.3248,40.3332,602921.0
2018-02-07 13:50:00,47.77,47.77,47.66,47.67,3055651.0,40.3332,40.3332,40.2403,40.2488,3055651.0
2018-02-07 13:55:00,47.67,47.76,47.65,47.74,1348140.0,40.2488,40.3248,40.2319,40.3079,1348140.0
2018-02-07 14:00:00,47.74,47.74,47.54,47.57,3930033.0,40.3079,40.3079,40.139,40.1644,3930033.0
2018-02-07 14:05:00,47.57,47.7,47.56,47.6,846462.0,40.1644,40.2741,40.1559,40.1897,846462.0
2018-02-07 14:10:00,47.6,47.76,47.59,47.75,1514870.0,40.1897,40.3248,40.1812,40.3163,1514870.0
2018-02-07 14:15:00,47.76,47.77,47.7,47.75,1006807.0,40.3248,40.3332,40.2741,40.3163,1006807.0
2018-02-07 14:20:00,47.75,47.82,47.74,47.75,1137689.0,40.3163,40.3754,40.3079,40.3163,1137689.0
2018-02-07 14:25:00,47.74,47.8,47.71,47.8,623324.0,40.3079,40.3585,40.2826,40.3585,623324.0
2018-02-07 14:30:00,47.79,47.81,47.76,47.78,2592487.0,40.3501,40.367,40.3248,40.3417,2592487.0
2018-02-07 14:35:00,47.77,47.81,47.71,47.72,814335.0,40.3332,40.367,40.2826,40.291,814335.0
2018-02-07 14:40:00,47.72,47.75,47.67,47.68,432501.0,40.291,40.3163,40.2488,40.2572,432501.0
2018-02-07 14:45:00,47.68,47.69,47.55,47.6,671492.0,40.2572,40.2657,40.1475,40.1897,671492.0
2018-02-07 14:50:00,47.59,47.59,47.48,47.57,1051850.0,40.1812,40.1812,40.0884,40.1644,1051850.0
2018-02-07 14:55:00,47.57,47.61,47.54,47.59,680022.0,40.1644,40.1981,40.139,40.1812,680022.0
2018-02-07 15:00:00,47.59,47.67,47.57,47.64,891061.0,40.1812,40.2488,40.1644,40.2235,891061.0
2018-02-07 15:05:00,47.65,47.66,47.6,47.61,781873.0,40.2319,40.2403,40.1897,40.1981,781873.0
2018-02-07 15:10:00,47.61,47.65,47.56,47.63,1586450.0,40.1981,40.2319,40.1559,40.215,1586450.0
2018-02-07 15:15:00,47.63,47.68,47.62,47.66,1874916.0,40.215,40.2572,40.2066,40.2403,1874916.0
2018-02-07 15:20:00,47.66,47.73,47.64,47.68,1702065.0,40.2403,40.2994,40.2235,40.2572,1702065.0
2018-02-07 15:25:00,47.68,47.78,47.67,47.73,1330663.0,40.2572,40.3417,40.2488,40.2994,1330663.0
2018-02-07 15:30:00,47.73,47.73,47.62,47.7,872312.0,40.2994,40.2994,40.2066,40.2741,872312.0
2018-02-07 15:35:00,47.7,47.73,47.64,47.65,1893911.0,40.2741,40.2994,40.2235,40.2319,1893911.0
2018-02-07 15:40:00,47.64,47.67,47.52,47.53,2655468.0,40.2235,40.2488,40.1221,40.1306,2655468.0
2018-02-07 15:45:00,47.53,47.54,47.42,47.48,2956338.0,40.1306,40.139,40.0377,40.0884,2956338.0
2018-02-07 15:50:00,47.48,47.48,47.33,47.39,3397853.0,40.0884,40.0884,39.9617,40.0124,3397853.0
2018-02-07 15:55:00,47.39,47.42,47.3,47.32,9013525.0,40.0124,40.0377,39.9364,39.9533,9013525.0
2018-02-08 09:30:00,47.63,47.67,47.51,47.56,1768368.0,40.215,40.2488,40.1137,40.1559,1768368.0
2018-02-08 09:35:00,47.56,47.57,47.46,47.5,6809867.0,40.1559,40.1644,40.0715,40.1052,6809867.0
2018-02-08 09:40:00,47.49,47.5,47.31,47.32,5271822.0,40.0968,40.1052,39.9448,39.9533,5271822.0
2018-02-08 09:45:00,47.32,47.34,47.21,47.29,3529460.0,39.9533,39.9702,39.8604,39.9279,3529460.0
2018-02-08 09:50:00,47.29,47.37,47.23,47.34,2236353.0,39.9279,39.9955,39.8773,39.9702,2236353.0
2018-02-08 09:55:00,47.34,47.38,47.25,47.27,1342562.0,39.9702,40.0039,39.8942,39.9111,1342562.0
2018-02-08 10:00:00,47.27,47.29,47.18,47.19,2380267.0,39.9111,39.9279,39.8351,39.8435,2380267.0
2018-02-08 10:05:00,47.2,47.34,47.17,47.32,1151957.0,39.852,39.9702,39.8266,39.9533,1151957.0
2018-02-08 10:10:00,47.32,47.32,47.23,47.26,1282605.0,39.9533,39.9533,39.8773,39.9026,1282605.0
2018-02-08 10:15:00,47.25,47.36,47.22,47.25,1152264.0,39.8942,39.987,39.8688,39.8942,1152264.0
2018-02-08 10:20:00,47.25,47.27,47.16,47.21,1145053.0,39.8942,39.9111,39.8182,39.8604,1145053.0
2018-02-08 10:25:00,47.21,47.23,47.11,47.13,853133.0,39.8604,39.8773,39.776,39.7928,853133.0
2018-02-08 10:30:00,47.13,47.16,47.09,47.11,1043878.0,39.7928,39.8182,39.7591,39.776,1043878.0
2018-02-08 10:35:00,47.11,47.14,47.0,47.09,1913584.0,39.776,39.8013,39.6831,39.7591,1913584.0
2018-02-08 10:40:00,47.09,47.15,47.05,47.06,817790.0,39.7591,39.8097,39.7253,39.7337,817790.0
2018-02-08 10:45:00,47.06,47.06,46.94,46.95,1115222.0,39.7337,39.7337,39.6324,39.6409,1115222.0
2018-02-08 10:50:00,46.95,46.95,46.79,46.82,1916581.0,39.6409,39.6409,39.5058,39.5311,1916581.0
2018-02-08 10:55:00,46.82,46.89,46.75,46.84,2211707.0,39.5311,39.5902,39.472,39.548,2211707.0
2018-02-08 11:00:00,46.84,46.91,46.78,46.91,3742440.0,39.548,39.6071,39.4973,39.6071,3742440.0
2018-02-08 11:05:00,46.91,46.95,46.82,46.83,1109813.0,39.6071,39.6409,39.5311,39.5396,1109813.0
2018-02-08 11:10:00,46.83,46.89,46.75,46.76,1290143.0,39.5396,39.5902,39.472,39.4805,1290143.0
2018-02-08 11:15:00,46.76,46.81,46.63,46.66,1849740.0,39.4805,39.5227,39.3707,39.396,1849740.0
2018-02-08 11:20:00,46.67,46.7,46.55,46.58,955458.0,39.4045,39.4298,39.3031,39.3285,955458.0
2018-02-08 11:25:00,46.59,46.6,46.48,46.48,1850295.0,39.3369,39.3454,39.244,39.244,1850295.0
2018-02-08 11:30:00,46.48,46.62,46.47,46.62,2569383.0,39.244,39.3622,39.2356,39.3622,2569383.0
2018-02-08 11:35:00,46.61,46.79,46.6,46.73,2337873.0,39.3538,39.5058,39.3454,39.4551,2337873.0
2018-02-08 11:40:00,46.74,46.76,46.58,46.61,1420538.0,39.4636,39.4805,39.3285,39.3538,1420538.0
2018-02-08 11:45:00,46.61,46.65,46.54,46.59,1113562.0,39.3538,39.3876,39.2947,39.3369,1113562.0
2018-02-08 11:50:00,46.59,46.8,46.58,46.71,1823991.0,39.3369,39.5142,39.3285,39.4382,1823991.0
2018-02-08 11:55:00,46.71,46.72,46.57,46.58,1029854.0,39.4382,39.4467,39.32,39.3285,1029854.0
2018-02-08 12:00:00,46.58,46.63,46.55,46.63,1103137.0,39.3285,39.3707,39.3031,39.3707,1103137.0
2018-02-08 12:05:00,46.63,46.67,46.53,46.55,1020717.0,39.3707,39.4045,39.2863,39.3031,1020717.0
2018-02-08 12:10:00,46.54,46.59,46.51,46.54,776277.0,39.2947,39.3369,39.2694,39.2947,776277.0
2018-02-08 12:15:00,46.53,46.57,46.47,46.5,1102941.0,39.2863,39.32,39.2356,39.2609,1102941.0
2018-02-08 12:20:00,46.49,46.5,46.32,46.34,2194697.0,39.2525,39.2609,39.1089,39.1258,2194697.0
2018-02-08 12:25:00,46.33,46.37,46.27,46.34,1664185.0,39.1174,39.1512,39.0667,39.1258,1664185.0
2018-02-08 12:30:00,46.34,46.38,46.24,46.29,1162377.0,39.1258,39.1596,39.0414,39.0836,1162377.0
2018-02-08 12:35:00,46.29,46.38,46.26,46.34,948103.0,39.0836,39.1596,39.0583,39.1258,948103.0
2018-02-08 12:40:00,46.34,46.51,46.32,46.38,2021342.0,39.1258,39.2694,39.1089,39.1596,2021342.0
2018-02-08 12:45:00,46.37,46.39,46.21,46.26,1013624.0,39.1512,39.1681,39.0161,39.0583,1013624.0
2018-02-08 12:50:00,46.26,46.26,46.08,46.11,1117945.0,39.0583,39.0583,38.9063,38.9316,1117945.0
2018-02-08 12:55:00,46.11,46.22,46.04,46.18,1501400.0,38.9316,39.0245,38.8725,38.9907,1501400.0
2018-02-08 13:00:00,46.17,46.21,46.09,46.12,1427651.0,38.9823,39.0161,38.9148,38.9401,1427651.0
2018-02-08 13:05:00,46.12,46.28,46.06,46.23,1111130.0,38.9401,39.0752,38.8894,39.033,1111130.0
2018-02-08 13:10:00,46.22,46.29,46.17,46.2,1481265.0,39.0245,39.0836,38.9823,39.0076,1481265.0
2018-02-08 13:15:00,46.19,46.38,46.17,46.34,1135393.0,38.9992,39.1596,38.9823,39.1258,1135393.0
2018-02-08 13:20:00,46.33,46.44,46.31,46.37,911727.0,39.1174,39.2103,39.1005,39.1512,911727.0
2018-02-08 13:25:00,46.37,46.39,46.22,46.23,1000639.0,39.1512,39.1681,39.0245,39.033,1000639.0
2018-02-08 13:30:00,46.23,46.33,46.2,46.32,1411670.0,39.033,39.1174,39.0076,39.1089,1411670.0
2018-02-08 13:35:00,46.33,46.47,46.32,46.46,871657.0,39.1174,39.2356,39.1089,39.2272,871657.0
2018-02-08 13:40:00,46.46,46.59,46.45,46.58,1420559.0,39.2272,39.3369,39.2187,39.3285,1420559.0
2018-02-08 13:45:00,46.58,46.67,46.51,46.53,1344788.0,39.3285,39.4045,39.2694,39.2863,1344788.0
2018-02-08 13:50:00,46.53,46.64,46.45,46.6,1133447.0,39.2863,39.3791,39.2187,39.3454,1133447.0
2018-02-08 13:55:00,46.61,46.63,46.48,46.55,947784.0,39.3538,39.3707,39.244,39.3031,947784.0
2018-02-08 14:00:00,46.54,46.55,46.36,46.38,1001825.0,39.2947,39.3031,39.1427,39.1596,1001825.0
2018-02-08 14:05:00,46.39,46.49,46.38,46.48,840248.0,39.1681,39.2525,39.1596,39.244,840248.0
2018-02-08 14:10:00,46.48,46.56,46.46,46.49,627628.0,39.244,39.3116,39.2272,39.2525,627628.0
2018-02-08 14:15:00,46.5,46.62,46.46,46.57,566451.0,39.2609,39.3622,39.2272,39.32,566451.0
2018-02-08 14:20:00,46.57,46.61,46.46,46.49,770098.0,39.32,39.3538,39.2272,39.2525,770098.0
2018-02-08 14:25:00,46.49,46.49,46.37,46.42,557501.0,39.2525,39.2525,39.1512,39.1934,557501.0
2018-02-08 14:30:00,46.41,46.41,46.29,46.3,762781.0,39.1849,39.1849,39.0836,39.0921,762781.0
2018-02-08 14:35:00,46.3,46.38,46.24,46.37,869625.0,39.0921,39.1596,39.0414,39.1512,869625.0
2018-02-08 14:40:00,46.38,46.38,46.26,46.27,1800819.0,39.1596,39.1596,39.0583,39.0667,1800819.0
2018-02-08 14:45:00,46.27,46.34,46.24,46.28,994928.0,39.0667,39.1258,39.0414,39.0752,994928.0
2018-02-08 14:50:00,46.28,46.29,46.16,46.17,988173.0,39.0752,39.0836,38.9739,38.9823,988173.0
2018-02-08 14:55:00,46.16,46.2,46.11,46.18,736131.0,38.9739,39.0076,38.9316,38.9907,736131.0
2018-02-08 15:00:00,46.19,46.29,46.12,46.28,932744.0,38.9992,39.0836,38.9401,39.0752,932744.0
2018-02-08 15:05:00,46.27,46.29,46.14,46.15,992427.0,39.0667,39.0836,38.957,38.9654,992427.0
2018-02-08 15:10:00,46.14,46.17,46.04,46.1,1408060.0,38.957,38.9823,38.8725,38.9232,1408060.0
2018-02-08 15:15:00,46.1,46.16,46.05,46.08,747315.0,38.9232,38.9739,38.881,38.9063,747315.0
2018-02-08 15:20:00,46.08,46.21,46.03,46.13,1988421.0,38.9063,39.0161,38.8641,38.9485,1988421.0
2018-02-08 15:25:00,46.13,46.28,46.12,46.22,2092539.0,38.9485,39.0752,38.9401,39.0245,2092539.0
2018-02-08 15:30:00,46.22,46.27,46.07,46.07,1595474.0,39.0245,39.0667,38.8979,38.8979,1595474.0
2018-02-08 15:35:00,46.08,46.12,45.97,46.0,2235573.0,38.9063,38.9401,38.8134,38.8388,2235573.0
2018-02-08 15:40:00,46.0,46.08,45.89,46.08,2603004.0,38.8388,38.9063,38.7459,38.9063,2603004.0
2018-02-08 15:45:00,46.08,46.08,45.89,45.92,3453123.0,38.9063,38.9063,38.7459,38.7712,3453123.0
2018-02-08 15:50:00,45.92,45.92,45.77,45.86,3737926.0,38.7712,38.7712,38.6446,38.7206,3737926.0
2018-02-08 15:55:00,45.86,45.9,45.63,45.65,8035114.0,38.7206,38.7543,38.5264,38.5433,8035114.0
2018-02-09 09:30:00,46.31,46.65,46.28,46.54,5832300.0,39.1005,39.3876,39.0752,39.2947,5832300.0
2018-02-09 09:35:00,46.54,46.56,46.29,46.3,3176244.0,39.2947,39.3116,39.0836,39.0921,3176244.0
2018-02-09 09:40:00,46.3,46.42,46.18,46.42,3784705.0,39.0921,39.1934,38.9907,39.1934,3784705.0
2018-02-09 09:45:00,46.42,46.56,46.32,46.45,1857867.0,39.1934,39.3116,39.1089,39.2187,1857867.0
2018-02-09 09:50:00,46.46,46.62,46.37,46.61,2102558.0,39.2272,39.3622,39.1512,39.3538,2102558.0
2018-02-09 09:55:00,46.62,46.69,46.57,46.64,2631884.0,39.3622,39.4213,39.32,39.3791,2631884.0
2018-02-09 10:00:00,46.63,46.67,46.39,46.39,1823391.0,39.3707,39.4045,39.1681,39.1681,1823391.0
2018-02-09 10:05:00,46.39,46.47,46.36,46.43,1753995.0,39.1681,39.2356,39.1427,39.2018,1753995.0
2018-02-09 10:10:00,46.42,46.48,46.33,46.34,1504344.0,39.1934,39.244,39.1174,39.1258,1504344.0
2018-02-09 10:15:00,46.34,46.39,46.27,46.37,1475593.0,39.1258,39.1681,39.0667,39.1512,1475593.0
2018-02-09 10:20:00,46.37,46.43,46.32,46.38,1413900.0,39.1512,39.2018,39.1089,39.1596,1413900.0
2018-02-09 10:25:00,46.38,46.51,46.37,46.4,754826.0,39.1596,39.2694,39.1512,39.1765,754826.0
2018-02-09 10:30:00,46.4,46.44,46.35,46.4,1158335.0,39.1765,39.2103,39.1343,39.1765,1158335.0
2018-02-09 10:35:00,46.4,46.41,46.23,46.23,816246.0,39.1765,39.1849,39.033,39.033,816246.0
2018-02-09 10:40:00,46.22,46.23,46.07,46.09,1293662.0,39.0245,39.033,38.8979,38.9148,1293662.0
2018-02-09 10:45:00,46.09,46.09,45.79,45.9,2076547.0,38.9148,38.9148,38.6615,38.7543,2076547.0
2018-02-09 10:50:00,45.9,46.15,45.83,46.11,1753184.0,38.7543,38.9654,38.6952,38.9316,1753184.0
2018-02-09 10:55:00,46.11,46.18,46.0,46.05,2103327.0,38.9316,38.9907,38.8388,38.881,2103327.0
2018-02-09 11:00:00,46.05,46.2,46.0,46.15,1785581.0,38.881,39.0076,38.8388,38.9654,1785581.0
2018-02-09 11:05:00,46.16,46.19,45.97,45.99,1491248.0,38.9739,38.9992,38.8134,38.8303,1491248.0
2018-02-09 11:10:00,45.99,46.08,45.96,46.04,810014.0,38.8303,38.9063,38.805,38.8725,810014.0
2018-02-09 11:15:00,46.04,46.05,45.8,45.91,1093874.0,38.8725,38.881,38.6699,38.7628,1093874.0
2018-02-09 11:20:00,45.91,46.0,45.83,45.83,1048381.0,38.7628,38.8388,38.6952,38.6952,1048381.0
2018-02-09 11:25:00,45.84,45.97,45.82,45.9,1065047.0,38.7037,38.8134,38.6868,38.7543,1065047.0
2018-02-09 11:30:00,45.9,46.0,45.85,45.96,1135073.0,38.7543,38.8388,38.7121,38.805,1135073.0
2018-02-09 11:35:00,45.97,46.06,45.94,45.98,630328.0,38.8134,38.8894,38.7881,38.8219,630328.0
2018-02-09 11:40:00,45.99,46.01,45.93,45.95,1259024.0,38.8303,38.8472,38.7797,38.7966,1259024.0
2018-02-09 11:45:00,45.94,45.97,45.83,45.84,686462.0,38.7881,38.8134,38.6952,38.7037,686462.0
2018-02-09 11:50:00,45.84,45.89,45.81,45.87,486140.0,38.7037,38.7459,38.6783,38.729,486140.0
2018-02-09 11:55:00,45.87,45.92,45.7,45.72,1126873.0,38.729,38.7712,38.5855,38.6024,1126873.0
2018-02-09 12:00:00,45.72,45.77,45.66,45.67,743664.0,38.6024,38.6446,38.5517,38.5601,743664.0
2018-02-09 12:05:00,45.67,45.73,45.46,45.46,1557355.0,38.5601,38.6108,38.3828,38.3828,1557355.0
2018-02-09 12:10:00,45.46,45.62,45.41,45.43,1992200.0,38.3828,38.5179,38.3406,38.3575,1992200.0
2018-02-09 12:15:00,45.44,45.55,45.43,45.51,1885181.0,38.3659,38.4588,38.3575,38.425,1885181.0
2018-02-09 12:20:00,45.5,45.68,45.46,45.54,1085857.0,38.4166,38.5686,38.3828,38.4504,1085857.0
2018-02-09 12:25:00,45.54,45.56,45.39,45.4,785402.0,38.4504,38.4673,38.3237,38.3322,785402.0
2018-02-09 12:30:00,45.4,45.56,45.4,45.48,792009.0,38.3322,38.4673,38.3322,38.3997,792009.0
2018-02-09 12:35:00,45.49,45.5,45.35,45.35,1127377.0,38.4082,38.4166,38.29,38.29,1127377.0
2018-02-09 12:40:00,45.35,45.38,45.21,45.23,2257770.0,38.29,38.3153,38.1718,38.1886,2257770.0
2018-02-09 12:45:00,45.22,45.26,45.12,45.15,1545157.0,38.1802,38.214,38.0958,38.1211,1545157.0
2018-02-09 12:50:00,45.15,45.29,45.11,45.27,1155589.0,38.1211,38.2393,38.0873,38.2224,1155589.0
2018-02-09 12:55:00,45.27,45.56,45.27,45.55,1501319.0,38.2224,38.4673,38.2224,38.4588,1501319.0
2018-02-09 13:00:00,45.55,45.56,45.31,45.35,1414972.0,38.4588,38.4673,38.2562,38.29,1414972.0
2018-02-09 13:05:00,45.36,45.41,45.25,45.26,817195.0,38.2984,38.3406,38.2055,38.214,817195.0
2018-02-09 13:10:00,45.26,45.3,45.15,45.23,1246276.0,38.214,38.2477,38.1211,38.1886,1246276.0
2018-02-09 13:15:00,45.23,45.39,45.2,45.39,1311154.0,38.1886,38.3237,38.1633,38.3237,1311154.0
2018-02-09 13:20:00,45.38,45.4,45.17,45.21,1299268.0,38.3153,38.3322,38.138,38.1718,1299268.0
2018-02-09 13:25:00,45.2,45.31,45.15,45.21,917703.0,38.1633,38.2562,38.1211,38.1718,917703.0
2018-02-09 13:30:00,45.21,45.3,45.14,45.15,1012891.0,38.1718,38.2477,38.1127,38.1211,1012891.0
2018-02-09 13:35:00,45.14,45.2,45.03,45.05,1376581.0,38.1127,38.1633,38.0198,38.0367,1376581.0
2018-02-09 13:40:00,45.05,45.23,45.05,45.18,1253651.0,38.0367,38.1886,38.0367,38.1464,1253651.0
2018-02-09 13:45:00,45.18,45.39,45.14,45.38,2007857.0,38.1464,38.3237,38.1127,38.3153,2007857.0
2018-02-09 13:50:00,45.37,45.59,45.36,45.59,1076818.0,38.3068,38.4926,38.2984,38.4926,1076818.0
2018-02-09 13:55:00,45.58,45.76,45.58,45.63,2542366.0,38.4842,38.6361,38.4842,38.5264,2542366.0
2018-02-09 14:00:00,45.62,46.01,45.6,45.91,2309288.0,38.5179,38.8472,38.501,38.7628,2309288.0
2018-02-09 14:05:00,45.91,46.0,45.82,46.0,1338626.0,38.7628,38.8388,38.6868,38.8388,1338626.0
2018-02-09 14:10:00,45.99,46.12,45.87,45.98,1677120.0,38.8303,38.9401,38.729,38.8219,1677120.0
2018-02-09 14:15:00,45.98,46.16,45.91,46.12,1291500.0,38.8219,38.9739,38.7628,38.9401,1291500.0
2018-02-09 14:20:00,46.13,46.26,46.06,46.25,1052422.0,38.9485,39.0583,38.8894,39.0498,1052422.0
2018-02-09 14:25:00,46.25,46.31,45.91,45.92,1728593.0,39.0498,39.1005,38.7628,38.7712,1728593.0
2018-02-09 14:30:00,45.92,46.0,45.84,45.88,1355777.0,38.7712,38.8388,38.7037,38.7374,1355777.0
2018-02-09 14:35:00,45.88,46.05,45.78,46.0,1413814.0,38.7374,38.881,38.653,38.8388,1413814.0
2018-02-09 14:40:00,46.0,46.06,45.92,46.03,1221610.0,38.8388,38.8894,38.7712,38.8641,1221610.0
2018-02-09 14:45:00,46.03,46.15,45.98,46.05,1335469.0,38.8641,38.9654,38.8219,38.881,1335469.0
2018-02-09 14:50:00,46.05,46.19,46.02,46.12,1807976.0,38.881,38.9992,38.8557,38.9401,1807976.0
2018-02-09 14:55:00,46.11,46.15,46.03,46.04,1883275.0,38.9316,38.9654,38.8641,38.8725,1883275.0
2018-02-09 15:00:00,46.04,46.05,45.92,45.97,1768800.0,38.8725,38.881,38.7712,38.8134,1768800.0
2018-02-09 15:05:00,45.97,46.03,45.82,45.88,4642704.0,38.8134,38.8641,38.6868,38.7374,4642704.0
2018-02-09 15:10:00,45.88,46.1,45.81,46.1,1269688.0,38.7374,38.9232,38.6783,38.9232,1269688.0
2018-02-09 15:15:00,46.1,46.25,46.08,46.24,3516064.0,38.9232,39.0498,38.9063,39.0414,3516064.0
2018-02-09 15:20:00,46.25,46.34,46.21,46.22,693619.0,39.0498,39.1258,39.0161,39.0245,693619.0
2018-02-09 15:25:00,46.22,46.37,46.17,46.3,1199173.0,39.0245,39.1512,38.9823,39.0921,1199173.0
2018-02-09 15:30:00,46.31,46.43,46.27,46.39,1142501.0,39.1005,39.2018,39.0667,39.1681,1142501.0
2018-02-09 15:35:00,46.4,46.43,46.24,46.28,1447669.0,39.1765,39.2018,39.0414,39.0752,1447669.0
2018-02-09 15:40:00,46.29,46.49,46.29,46.49,1382491.0,39.0836,39.2525,39.0836,39.2525,1382491.0
2018-02-09 15:45:00,46.49,46.71,46.48,46.64,3093758.0,39.2525,39.4382,39.244,39.3791,3093758.0
2018-02-09 15:50:00,46.64,46.78,46.58,46.59,4151904.0,39.3791,39.4973,39.3285,39.3369,4151904.0
2018-02-09 15:55:00,46.59,46.61,46.35,46.45,6453129.0,39.3369,39.3538,39.1343,39.2187,6453129.0
2018-02-12 09:30:00,47.08,47.18,47.01,47.14,2964176.0,39.7506,39.8351,39.6915,39.8013,2964176.0
2018-02-12 09:35:00,47.13,47.23,47.1,47.21,2862018.0,39.7928,39.8773,39.7675,39.8604,2862018.0
2018-02-12 09:40:00,47.22,47.36,47.16,47.33,3515906.0,39.8688,39.987,39.8182,39.9617,3515906.0
2018-02-12 09:45:00,47.34,47.37,47.17,47.18,2282590.0,39.9702,39.9955,39.8266,39.8351,2282590.0
2018-02-12 09:50:00,47.18,47.19,47.0,47.05,2330743.0,39.8351,39.8435,39.6831,39.7253,2330743.0
2018-02-12 09:55:00,47.06,47.17,47.03,47.05,1449725.0,39.7337,39.8266,39.7084,39.7253,1449725.0
2018-02-12 10:00:00,47.05,47.16,47.01,47.13,1195655.0,39.7253,39.8182,39.6915,39.7928,1195655.0
2018-02-12 10:05:00,47.13,47.18,47.0,47.02,1120587.0,39.7928,39.8351,39.6831,39.7,1120587.0
2018-02-12 10:10:00,47.01,47.05,46.94,47.01,1115005.0,39.6915,39.7253,39.6324,39.6915,1115005.0
2018-02-12 10:15:00,47.0,47.0,46.87,46.9,3266432.0,39.6831,39.6831,39.5733,39.5987,3266432.0
2018-02-12 10:20:00,46.89,46.91,46.77,46.77,2122354.0,39.5902,39.6071,39.4889,39.4889,2122354.0
2018-02-12 10:25:00,46.77,46.84,46.66,46.84,3002487.0,39.4889,39.548,39.396,39.548,3002487.0
2018-02-12 10:30:00,46.84,46.98,46.79,46.96,2935893.0,39.548,39.6662,39.5058,39.6493,2935893.0
2018-02-12 10:35:00,46.95,47.02,46.88,46.89,1480473.0,39.6409,39.7,39.5818,39.5902,1480473.0
2018-02-12 10:40:00,46.88,46.9,46.76,46.78,1277275.0,39.5818,39.5987,39.4805,39.4973,1277275.0
2018-02-12 10:45:00,46.77,46.96,46.76,46.95,1797818.0,39.4889,39.6493,39.4805,39.6409,1797818.0
2018-02-12 10:50:00,46.95,46.98,46.85,46.92,1202624.0,39.6409,39.6662,39.5564,39.6155,1202624.0
2018-02-12 10:55:00,46.91,46.98,46.91,46.96,973912.0,39.6071,39.6662,39.6071,39.6493,973912.0
2018-02-12 11:00:00,46.96,46.98,46.8,46.88,1454941.0,39.6493,39.6662,39.5142,39.5818,1454941.0
2018-02-12 11:05:00,46.89,46.95,46.82,46.85,976945.0,39.5902,39.6409,39.5311,39.5564,976945.0
2018-02-12 11:10:00,46.84,46.99,46.79,46.98,1202743.0,39.548,39.6746,39.5058,39.6662,1202743.0
2018-02-12 11:15:00,46.99,47.02,46.92,46.98,979578.0,39.6746,39.7,39.6155,39.6662,979578.0
2018-02-12 11:20:00,46.99,47.05,46.93,47.04,911830.0,39.6746,39.7253,39.624,39.7169,911830.0
2018-02-12 11:25:00,47.04,47.04,46.92,46.95,794452.0,39.7169,39.7169,39.6155,39.6409,794452.0
2018-02-12 11:30:00,46.95,46.97,46.85,46.95,776731.0,39.6409,39.6578,39.5564,39.6409,776731.0
2018-02-12 11:35:00,46.95,46.98,46.91,46.97,721114.0,39.6409,39.6662,39.6071,39.6578,721114.0
2018-02-12 11:40:00,46.97,47.02,46.95,46.97,352154.0,39.6578,39.7,39.6409,39.6578,352154.0
2018-02-12 11:45:00,46.98,46.99,46.92,46.97,363889.0,39.6662,39.6746,39.6155,39.6578,363889.0
2018-02-12 11:50:00,46.97,46.99,46.9,46.98,324876.0,39.6578,39.6746,39.5987,39.6662,324876.0
2018-02-12 11:55:00,46.99,47.1,46.98,47.1,411733.0,39.6746,39.7675,39.6662,39.7675,411733.0
2018-02-12 12:00:00,47.09,47.11,47.03,47.06,1112343.0,39.7591,39.776,39.7084,39.7337,1112343.0
2018-02-12 12:05:00,47.06,47.1,47.01,47.09,583706.0,39.7337,39.7675,39.6915,39.7591,583706.0
2018-02-12 12:10:00,47.09,47.25,47.07,47.24,779129.0,39.7591,39.8942,39.7422,39.8857,779129.0
2018-02-12 12:15:00,47.23,47.28,47.2,47.23,2389984.0,39.8773,39.9195,39.852,39.8773,2389984.0
2018-02-12 12:20:00,47.23,47.24,47.15,47.2,1186060.0,39.8773,39.8857,39.8097,39.852,1186060.0
2018-02-12 12:25:00,47.2,47.25,47.16,47.23,713314.0,39.852,39.8942,39.8182,39.8773,713314.0
2018-02-12 12:30:00,47.22,47.28,47.15,47.27,1205012.0,39.8688,39.9195,39.8097,39.9111,1205012.0
2018-02-12 12:35:00,47.28,47.3,47.22,47.26,623395.0,39.9195,39.9364,39.8688,39.9026,623395.0
2018-02-12 12:40:00,47.26,47.26,47.15,47.18,695006.0,39.9026,39.9026,39.8097,39.8351,695006.0
2018-02-12 12:45:00,47.18,47.24,47.16,47.19,515840.0,39.8351,39.8857,39.8182,39.8435,515840.0
2018-02-12 12:50:00,47.19,47.3,47.19,47.29,746599.0,39.8435,39.9364,39.8435,39.9279,746599.0
2018-02-12 12:55:00,47.29,47.3,47.25,47.27,654123.0,39.9279,39.9364,39.8942,39.9111,654123.0
2018-02-12 13:00:00,47.28,47.31,47.27,47.28,563744.0,39.9195,39.9448,39.9111,39.9195,563744.0
2018-02-12 13:05:00,47.29,47.29,47.21,47.23,369420.0,39.9279,39.9279,39.8604,39.8773,369420.0
2018-02-12 13:10:00,47.23,47.32,47.21,47.31,298338.0,39.8773,39.9533,39.8604,39.9448,298338.0
2018-02-12 13:15:00,47.31,47.31,47.22,47.24,476571.0,39.9448,39.9448,39.8688,39.8857,476571.0
2018-02-12 13:20:00,47.24,47.31,47.21,47.3,496493.0,39.8857,39.9448,39.8604,39.9364,496493.0
2018-02-12 13:25:00,47.3,47.33,47.28,47.32,791586.0,39.9364,39.9617,39.9195,39.9533,791586.0
2018-02-12 13:30:00,47.33,47.37,47.31,47.36,634025.0,39.9617,39.9955,39.9448,39.987,634025.0
2018-02-12 13:35:00,47.37,47.37,47.31,47.34,306284.0,39.9955,39.9955,39.9448,39.9702,306284.0
2018-02-12 13:40:00,47.34,47.36,47.31,47.34,257289.0,39.9702,39.987,39.9448,39.9702,257289.0
2018-02-12 13:45:00,47.34,47.35,47.31,47.33,413203.0,39.9702,39.9786,39.9448,39.9617,413203.0
2018-02-12 13:50:00,47.34,47.41,47.33,47.41,603977.0,39.9702,40.0293,39.9617,40.0293,603977.0
2018-02-12 13:55:00,47.41,47.46,47.4,47.45,706004.0,40.0293,40.0715,40.0208,40.063,706004.0
2018-02-12 14:00:00,47.45,47.47,47.38,47.39,653968.0,40.063,40.0799,40.0039,40.0124,653968.0
2018-02-12 14:05:00,47.39,47.41,47.33,47.33,721443.0,40.0124,40.0293,39.9617,39.9617,721443.0
2018-02-12 14:10:00,47.34,47.34,47.29,47.3,677367.0,39.9702,39.9702,39.9279,39.9364,677367.0
2018-02-12 14:15:00,47.31,47.33,47.27,47.29,396668.0,39.9448,39.9617,39.9111,39.9279,396668.0
2018-02-12 14:20:00,47.3,47.37,47.29,47.34,569988.0,39.9364,39.9955,39.9279,39.9702,569988.0
2018-02-12 14:25:00,47.34,47.41,47.33,47.39,552947.0,39.9702,40.0293,39.9617,40.0124,552947.0
2018-02-12 14:30:00,47.39,47.45,47.38,47.42,427123.0,40.0124,40.063,40.0039,40.0377,427123.0
2018-02-12 14:35:00,47.42,47.47,47.4,47.44,378693.0,40.0377,40.0799,40.0208,40.0546,378693.0
2018-02-12 14:40:00,47.45,47.49,47.4,47.4,380341.0,40.063,40.0968,40.0208,40.0208,380341.0
2018-02-12 14:45:00,47.4,47.4,47.29,47.29,2166076.0,40.0208,40.0208,39.9279,39.9279,2166076.0
2018-02-12 14:50:00,47.29,47.29,47.21,47.24,1464421.0,39.9279,39.9279,39.8604,39.8857,1464421.0
2018-02-12 14:55:00,47.25,47.29,47.23,47.25,598586.0,39.8942,39.9279,39.8773,39.8942,598586.0
2018-02-12 15:00:00,47.25,47.32,47.24,47.28,707701.0,39.8942,39.9533,39.8857,39.9195,707701.0
2018-02-12 15:05:00,47.28,47.36,47.28,47.33,649053.0,39.9195,39.987,39.9195,39.9617,649053.0
2018-02-12 15:10:00,47.32,47.47,47.3,47.45,764405.0,39.9533,40.0799,39.9364,40.063,764405.0
2018-02-12 15:15:00,47.44,47.45,47.34,47.37,656547.0,40.0546,40.063,39.9702,39.9955,656547.0
2018-02-12 15:20:00,47.37,47.47,47.37,47.43,539206.0,39.9955,40.0799,39.9955,40.0461,539206.0
2018-02-12 15:25:00,47.42,47.43,47.31,47.34,775649.0,40.0377,40.0461,39.9448,39.9702,775649.0
2018-02-12 15:30:00,47.33,47.38,47.25,47.27,1048899.0,39.9617,40.0039,39.8942,39.9111,1048899.0
2018-02-12 15:35:00,47.28,47.29,47.18,47.26,942383.0,39.9195,39.9279,39.8351,39.9026,942383.0
2018-02-12 15:40:00,47.26,47.33,47.24,47.28,1871531.0,39.9026,39.9617,39.8857,39.9195,1871531.0
2018-02-12 15:45:00,47.28,47.28,47.03,47.09,3754722.0,39.9195,39.9195,39.7084,39.7591,3754722.0
2018-02-12 15:50:00,47.09,47.22,47.06,47.19,2437474.0,39.7591,39.8688,39.7337,39.8435,2437474.0
2018-02-12 15:55:00,47.19,47.2,47.07,47.15,4013662.0,39.8435,39.852,39.7422,39.8097,4013662.0
2018-02-13 09:30:00,47.22,47.37,47.17,47.32,1503021.0,39.8688,39.9955,39.8266,39.9533,1503021.0
2018-02-13 09:35:00,47.32,47.33,47.17,47.31,2156306.0,39.9533,39.9617,39.8266,39.9448,2156306.0
2018-02-13 09:40:00,47.31,47.38,47.29,47.33,1444165.0,39.9448,40.0039,39.9279,39.9617,1444165.0
2018-02-13 09:45:00,47.33,47.38,47.25,47.29,638710.0,39.9617,40.0039,39.8942,39.9279,638710.0
2018-02-13 09:50:00,47.28,47.39,47.26,47.39,1107433.0,39.9195,40.0124,39.9026,40.0124,1107433.0
2018-02-13 09:55:00,47.38,47.42,47.32,47.38,625907.0,40.0039,40.0377,39.9533,40.0039,625907.0
2018-02-13 10:00:00,47.38,47.47,47.32,47.36,1446791.0,40.0039,40.0799,39.9533,39.987,1446791.0
2018-02-13 10:05:00,47.37,47.39,47.31,47.33,300151.0,39.9955,40.0124,39.9448,39.9617,300151.0
2018-02-13 10:10:00,47.34,47.44,47.33,47.43,342610.0,39.9702,40.0546,39.9617,40.0461,342610.0
2018-02-13 10:15:00,47.41,47.45,47.39,47.44,394924.0,40.0293,40.063,40.0124,40.0546,394924.0
2018-02-13 10:20:00,47.44,47.54,47.42,47.54,569427.0,40.0546,40.139,40.0377,40.139,569427.0
2018-02-13 10:25:00,47.54,47.54,47.44,47.48,651849.0,40.139,40.139,40.0546,40.0884,651849.0
2018-02-13 10:30:00,47.48,47.5,47.36,47.36,589266.0,40.0884,40.1052,39.987,39.987,589266.0
2018-02-13 10:35:00,47.36,47.46,47.35,47.45,574782.0,39.987,40.0715,39.9786,40.063,574782.0
2018-02-13 10:40:00,47.45,47.5,47.44,47.44,402635.0,40.063,40.1052,40.0546,40.0546,402635.0
2018-02-13 10:45:00,47.44,47.54,47.4,47.53,768209.0,40.0546,40.139,40.0208,40.1306,768209.0
2018-02-13 10:50:00,47.53,47.54,47.46,47.53,563549.0,40.1306,40.139,40.0715,40.1306,563549.0
2018-02-13 10:55:00,47.53,47.56,47.48,47.49,423166.0,40.1306,40.1559,40.0884,40.0968,423166.0
2018-02-13 11:00:00,47.49,47.49,47.35,47.36,1504888.0,40.0968,40.0968,39.9786,39.987,1504888.0
2018-02-13 11:05:00,47.36,47.4,47.32,47.37,647798.0,39.987,40.0208,39.9533,39.9955,647798.0
2018-02-13 11:10:00,47.38,47.41,47.36,47.41,385471.0,40.0039,40.0293,39.987,40.0293,385471.0
2018-02-13 11:15:00,47.41,47.42,47.37,47.41,477117.0,40.0293,40.0377,39.9955,40.0293,477117.0
2018-02-13 11:20:00,47.41,47.42,47.35,47.42,1389356.0,40.0293,40.0377,39.9786,40.0377,1389356.0
2018-02-13 11:25:00,47.42,47.44,47.35,47.36,393227.0,40.0377,40.0546,39.9786,39.987,393227.0
2018-02-13 11:30:00,47.37,47.41,47.35,47.36,370559.0,39.9955,40.0293,39.9786,39.987,370559.0
2018-02-13 11:35:00,47.36,47.42,47.35,47.41,2197222.0,39.987,40.0377,39.9786,40.0293,2197222.0
2018-02-13 11:40:00,47.41,47.45,47.39,47.43,1436908.0,40.0293,40.063,40.0124,40.0461,1436908.0
2018-02-13 11:45:00,47.43,47.49,47.42,47.45,432305.0,40.0461,40.0968,40.0377,40.063,432305.0
2018-02-13 11:50:00,47.46,47.48,47.42,47.43,202157.0,40.0715,40.0884,40.0377,40.0461,202157.0
2018-02-13 11:55:00,47.42,47.47,47.41,47.44,322819.0,40.0377,40.0799,40.0293,40.0546,322819.0
2018-02-13 12:00:00,47.44,47.46,47.41,47.45,452424.0,40.0546,40.0715,40.0293,40.063,452424.0
2018-02-13 12:05:00,47.45,47.45,47.37,47.39,340897.0,40.063,40.063,39.9955,40.0124,340897.0
2018-02-13 12:10:00,47.4,47.46,47.39,47.46,286151.0,40.0208,40.0715,40.0124,40.0715,286151.0
2018-02-13 12:15:00,47.46,47.46,47.38,47.39,234641.0,40.0715,40.0715,40.0039,40.0124,234641.0
2018-02-13 12:20:00,47.39,47.4,47.36,47.36,209281.0,40.0124,40.0208,39.987,39.987,209281.0
2018-02-13 12:25:00,47.36,47.37,47.34,47.34,268150.0,39.987,39.9955,39.9702,39.9702,268150.0
2018-02-13 12:30:00,47.35,47.37,47.32,47.34,212888.0,39.9786,39.9955,39.9533,39.9702,212888.0
2018-02-13 12:35:00,47.34,47.35,47.29,47.33,206214.0,39.9702,39.9786,39.9279,39.9617,206214.0
2018-02-13 12:40:00,47.33,47.39,47.3,47.39,227396.0,39.9617,40.0124,39.9364,40.0124,227396.0
2018-02-13 12:45:00,47.39,47.41,47.35,47.4,463640.0,40.0124,40.0293,39.9786,40.0208,463640.0
2018-02-13 12:50:00,47.4,47.41,47.36,47.36,221107.0,40.0208,40.0293,39.987,39.987,221107.0
2018-02-13 12:55:00,47.36,47.37,47.31,47.32,348749.0,39.987,39.9955,39.9448,39.9533,348749.0
2018-02-13 13:00:00,47.32,47.35,47.31,47.33,179676.0,39.9533,39.9786,39.9448,39.9617,179676.0
2018-02-13 13:05:00,47.33,47.36,47.32,47.36,157194.0,39.9617,39.987,39.9533,39.987,157194.0
2018-02-13 13:10:00,47.36,47.43,47.35,47.43,440133.0,39.987,40.0461,39.9786,40.0461,440133.0
2018-02-13 13:15:00,47.43,47.46,47.4,47.45,315572.0,40.0461,40.0715,40.0208,40.063,315572.0
2018-02-13 13:20:00,47.46,47.5,47.43,47.46,1118374.0,40.0715,40.1052,40.0461,40.0715,1118374.0
2018-02-13 13:25:00,47.46,47.48,47.41,47.43,552432.0,40.0715,40.0884,40.0293,40.0461,552432.0
2018-02-13 13:30:00,47.42,47.43,47.4,47.43,162090.0,40.0377,40.0461,40.0208,40.0461,162090.0
2018-02-13 13:35:00,47.43,47.49,47.4,47.48,343702.0,40.0461,40.0968,40.0208,40.0884,343702.0
2018-02-13 13:40:00,47.48,47.49,47.45,47.45,634476.0,40.0884,40.0968,40.063,40.063,634476.0
2018-02-13 13:45:00,47.46,47.46,47.43,47.44,697603.0,40.0715,40.0715,40.0461,40.0546,697603.0
2018-02-13 13:50:00,47.44,47.47,47.42,47.42,475428.0,40.0546,40.0799,40.0377,40.0377,475428.0
2018-02-13 13:55:00,47.42,47.43,47.39,47.41,733184.0,40.0377,40.0461,40.0124,40.0293,733184.0
2018-02-13 14:00:00,47.41,47.43,47.39,47.41,265977.0,40.0293,40.0461,40.0124,40.0293,265977.0
2018-02-13 14:05:00,47.41,47.5,47.4,47.49,264239.0,40.0293,40.1052,40.0208,40.0968,264239.0
2018-02-13 14:10:00,47.49,47.55,47.49,47.53,228174.0,40.0968,40.1475,40.0968,40.1306,228174.0
2018-02-13 14:15:00,47.53,47.55,47.5,47.53,198558.0,40.1306,40.1475,40.1052,40.1306,198558.0
2018-02-13 14:20:00,47.53,47.54,47.5,47.51,383072.0,40.1306,40.139,40.1052,40.1137,383072.0
2018-02-13 14:25:00,47.51,47.54,47.49,47.5,127837.0,40.1137,40.139,40.0968,40.1052,127837.0
2018-02-13 14:30:00,47.49,47.51,47.46,47.47,128481.0,40.0968,40.1137,40.0715,40.0799,128481.0
2018-02-13 14:35:00,47.47,47.49,47.43,47.44,186943.0,40.0799,40.0968,40.0461,40.0546,186943.0
2018-02-13 14:40:00,47.45,47.46,47.41,47.45,185310.0,40.063,40.0715,40.0293,40.063,185310.0
2018-02-13 14:45:00,47.44,47.47,47.41,47.46,129791.0,40.0546,40.0799,40.0293,40.0715,129791.0
2018-02-13 14:50:00,47.46,47.53,47.45,47.51,236375.0,40.0715,40.1306,40.063,40.1137,236375.0
2018-02-13 14:55:00,47.5,47.55,47.49,47.54,254364.0,40.1052,40.1475,40.0968,40.139,254364.0
2018-02-13 15:00:00,47.54,47.55,47.46,47.46,360578.0,40.139,40.1475,40.0715,40.0715,360578.0
2018-02-13 15:05:00,47.46,47.52,47.46,47.51,255930.0,40.0715,40.1221,40.0715,40.1137,255930.0
2018-02-13 15:10:00,47.51,47.53,47.46,47.53,260849.0,40.1137,40.1306,40.0715,40.1306,260849.0
2018-02-13 15:15:00,47.52,47.54,47.5,47.52,250611.0,40.1221,40.139,40.1052,40.1221,250611.0
2018-02-13 15:20:00,47.52,47.55,47.49,47.53,383361.0,40.1221,40.1475,40.0968,40.1306,383361.0
2018-02-13 15:25:00,47.54,47.56,47.51,47.52,1410660.0,40.139,40.1559,40.1137,40.1221,1410660.0
2018-02-13 15:30:00,47.52,47.57,47.51,47.57,387141.0,40.1221,40.1644,40.1137,40.1644,387141.0
2018-02-13 15:35:00,47.57,47.65,47.57,47.63,1226795.0,40.1644,40.2319,40.1644,40.215,1226795.0
2018-02-13 15:40:00,47.64,47.64,47.52,47.54,1107939.0,40.2235,40.2235,40.1221,40.139,1107939.0
2018-02-13 15:45:00,47.54,47.61,47.54,47.61,926880.0,40.139,40.1981,40.139,40.1981,926880.0
2018-02-13 15:50:00,47.6,47.62,47.55,47.55,1411673.0,40.1897,40.2066,40.1475,40.1475,1411673.0
2018-02-13 15:55:00,47.56,47.62,47.49,47.51,4238224.0,40.1559,40.2066,40.0968,40.1137,4238224.0
2018-02-14 09:30:00,47.41,47.62,47.39,47.57,3299964.0,40.0293,40.2066,40.0124,40.1644,3299964.0
2018-02-14 09:35:00,47.56,47.64,47.52,47.6,1450428.0,40.1559,40.2235,40.1221,40.1897,1450428.0
2018-02-14 09:40:00,47.6,47.68,47.56,47.64,1337517.0,40.1897,40.2572,40.1559,40.2235,1337517.0
2018-02-14 09:45:00,47.64,47.67,47.57,47.67,1052118.0,40.2235,40.2488,40.1644,40.2488,1052118.0
2018-02-14 09:50:00,47.67,47.84,47.65,47.81,1330666.0,40.2488,40.3923,40.2319,40.367,1330666.0
2018-02-14 09:55:00,47.81,47.83,47.62,47.65,1152520.0,40.367,40.3839,40.2066,40.2319,1152520.0
2018-02-14 10:00:00,47.64,47.77,47.58,47.67,1118608.0,40.2235,40.3332,40.1728,40.2488,1118608.0
2018-02-14 10:05:00,47.68,47.88,47.67,47.88,2280690.0,40.2572,40.4261,40.2488,40.4261,2280690.0
2018-02-14 10:10:00,47.88,47.97,47.87,47.87,2563831.0,40.4261,40.5021,40.4176,40.4176,2563831.0
2018-02-14 10:15:00,47.88,48.0,47.84,47.99,2408480.0,40.4261,40.5274,40.3923,40.519,2408480.0
2018-02-14 10:20:00,47.98,48.12,47.98,48.04,1861743.0,40.5105,40.6287,40.5105,40.5612,1861743.0
2018-02-14 10:25:00,48.04,48.07,47.96,48.01,783329.0,40.5612,40.5865,40.4936,40.5359,783329.0
2018-02-14 10:30:00,48.01,48.12,47.9,47.92,1155043.0,40.5359,40.6287,40.443,40.4599,1155043.0
2018-02-14 10:35:00,47.92,48.12,47.91,48.12,779344.0,40.4599,40.6287,40.4514,40.6287,779344.0
2018-02-14 10:40:00,48.13,48.14,48.02,48.05,928200.0,40.6372,40.6456,40.5443,40.5696,928200.0
2018-02-14 10:45:00,48.06,48.15,48.06,48.11,695240.0,40.5781,40.6541,40.5781,40.6203,695240.0
2018-02-14 10:50:00,48.1,48.11,48.02,48.02,695757.0,40.6118,40.6203,40.5443,40.5443,695757.0
2018-02-14 10:55:00,48.03,48.15,47.99,48.11,822882.0,40.5527,40.6541,40.519,40.6203,822882.0
2018-02-14 11:00:00,48.11,48.17,48.06,48.07,608975.0,40.6203,40.6709,40.5781,40.5865,608975.0
2018-02-14 11:05:00,48.07,48.08,47.98,47.99,1781614.0,40.5865,40.595,40.5105,40.519,1781614.0
2018-02-14 11:10:00,47.99,48.11,47.97,48.1,1469908.0,40.519,40.6203,40.5021,40.6118,1469908.0
2018-02-14 11:15:00,48.1,48.16,48.07,48.16,586998.0,40.6118,40.6625,40.5865,40.6625,586998.0
2018-02-14 11:20:00,48.15,48.18,48.07,48.15,560743.0,40.6541,40.6794,40.5865,40.6541,560743.0
2018-02-14 11:25:00,48.15,48.21,48.14,48.2,611410.0,40.6541,40.7047,40.6456,40.6963,611410.0
2018-02-14 11:30:00,48.19,48.22,48.11,48.14,846521.0,40.6878,40.7132,40.6203,40.6456,846521.0
2018-02-14 11:35:00,48.13,48.24,48.08,48.24,937794.0,40.6372,40.73,40.595,40.73,937794.0
2018-02-14 11:40:00,48.24,48.29,48.22,48.28,814956.0,40.73,40.7723,40.7132,40.7638,814956.0
2018-02-14 11:45:00,48.28,48.29,48.09,48.1,1526341.0,40.7638,40.7723,40.6034,40.6118,1526341.0
2018-02-14 11:50:00,48.09,48.1,48.02,48.06,1040611.0,40.6034,40.6118,40.5443,40.5781,1040611.0
2018-02-14 11:55:00,48.07,48.1,48.05,48.07,528204.0,40.5865,40.6118,40.5696,40.5865,528204.0
2018-02-14 12:00:00,48.08,48.19,48.07,48.16,415963.0,40.595,40.6878,40.5865,40.6625,415963.0
2018-02-14 12:05:00,48.16,48.17,48.1,48.11,451164.0,40.6625,40.6709,40.6118,40.6203,451164.0
2018-02-14 12:10:00,48.11,48.14,48.08,48.14,564036.0,40.6203,40.6456,40.595,40.6456,564036.0
2018-02-14 12:15:00,48.15,48.16,48.07,48.08,652816.0,40.6541,40.6625,40.5865,40.595,652816.0
2018-02-14 12:20:00,48.08,48.13,48.06,48.11,314435.0,40.595,40.6372,40.5781,40.6203,314435.0
2018-02-14 12:25:00,48.11,48.24,48.11,48.22,325476.0,40.6203,40.73,40.6203,40.7132,325476.0
2018-02-14 12:30:00,48.21,48.24,48.2,48.24,204274.0,40.7047,40.73,40.6963,40.73,204274.0
2018-02-14 12:35:00,48.23,48.31,48.23,48.3,185477.0,40.7216,40.7891,40.7216,40.7807,185477.0
2018-02-14 12:40:00,48.31,48.35,48.29,48.34,437672.0,40.7891,40.8229,40.7723,40.8145,437672.0
2018-02-14 12:45:00,48.33,48.37,48.31,48.32,404744.0,40.806,40.8398,40.7891,40.7976,404744.0
2018-02-14 12:50:00,48.31,48.41,48.29,48.39,359618.0,40.7891,40.8736,40.7723,40.8567,359618.0
2018-02-14 12:55:00,48.39,48.48,48.38,48.46,509215.0,40.8567,40.9327,40.8483,40.9158,509215.0
2018-02-14 13:00:00,48.46,48.54,48.45,48.53,602288.0,40.9158,40.9833,40.9074,40.9749,602288.0
2018-02-14 13:05:00,48.53,48.57,48.5,48.51,571888.0,40.9749,41.0087,40.9496,40.958,571888.0
2018-02-14 13:10:00,48.51,48.57,48.5,48.55,560882.0,40.958,41.0087,40.9496,40.9918,560882.0
2018-02-14 13:15:00,48.55,48.6,48.52,48.54,361913.0,40.9918,41.034,40.9665,40.9833,361913.0
2018-02-14 13:20:00,48.54,48.65,48.53,48.63,1031293.0,40.9833,41.0762,40.9749,41.0593,1031293.0
2018-02-14 13:25:00,48.63,48.64,48.54,48.54,921276.0,41.0593,41.0678,40.9833,40.9833,921276.0
2018-02-14 13:30:00,48.55,48.6,48.52,48.57,1406791.0,40.9918,41.034,40.9665,41.0087,1406791.0
2018-02-14 13:35:00,48.58,48.6,48.55,48.59,2102528.0,41.0171,41.034,40.9918,41.0256,2102528.0
2018-02-14 13:40:00,48.59,48.64,48.54,48.62,704363.0,41.0256,41.0678,40.9833,41.0509,704363.0
2018-02-14 13:45:00,48.63,48.66,48.59,48.65,729699.0,41.0593,41.0847,41.0256,41.0762,729699.0
2018-02-14 13:50:00,48.65,48.66,48.62,48.64,217627.0,41.0762,41.0847,41.0509,41.0678,217627.0
2018-02-14 13:55:00,48.64,48.66,48.62,48.63,395239.0,41.0678,41.0847,41.0509,41.0593,395239.0
2018-02-14 14:00:00,48.64,48.72,48.62,48.7,293070.0,41.0678,41.1353,41.0509,41.1184,293070.0
2018-02-14 14:05:00,48.7,48.75,48.69,48.74,666069.0,41.1184,41.1606,41.11,41.1522,666069.0
2018-02-14 14:10:00,48.74,48.76,48.72,48.74,251790.0,41.1522,41.1691,41.1353,41.1522,251790.0
2018-02-14 14:15:00,48.75,48.75,48.65,48.68,724445.0,41.1606,41.1606,41.0762,41.1015,724445.0
2018-02-14 14:20:00,48.68,48.73,48.63,48.63,684560.0,41.1015,41.1438,41.0593,41.0593,684560.0
2018-02-14 14:25:00,48.64,48.65,48.56,48.57,928525.0,41.0678,41.0762,41.0002,41.0087,928525.0
2018-02-14 14:30:00,48.56,48.65,48.54,48.61,578808.0,41.0002,41.0762,40.9833,41.0424,578808.0
2018-02-14 14:35:00,48.6,48.7,48.59,48.7,562815.0,41.034,41.1184,41.0256,41.1184,562815.0
2018-02-14 14:40:00,48.7,48.72,48.65,48.7,246381.0,41.1184,41.1353,41.0762,41.1184,246381.0
2018-02-14 14:45:00,48.7,48.7,48.63,48.65,479114.0,41.1184,41.1184,41.0593,41.0762,479114.0
2018-02-14 14:50:00,48.65,48.74,48.64,48.73,1063681.0,41.0762,41.1522,41.0678,41.1438,1063681.0
2018-02-14 14:55:00,48.73,48.73,48.68,48.7,372542.0,41.1438,41.1438,41.1015,41.1184,372542.0
2018-02-14 15:00:00,48.7,48.8,48.69,48.79,608329.0,41.1184,41.2029,41.11,41.1944,608329.0
2018-02-14 15:05:00,48.8,48.8,48.72,48.73,503010.0,41.2029,41.2029,41.1353,41.1438,503010.0
2018-02-14 15:10:00,48.73,48.76,48.7,48.75,566005.0,41.1438,41.1691,41.1184,41.1606,566005.0
2018-02-14 15:15:00,48.75,48.82,48.75,48.79,619835.0,41.1606,41.2198,41.1606,41.1944,619835.0
2018-02-14 15:20:00,48.8,48.81,48.65,48.66,971835.0,41.2029,41.2113,41.0762,41.0847,971835.0
2018-02-14 15:25:00,48.66,48.7,48.64,48.65,882596.0,41.0847,41.1184,41.0678,41.0762,882596.0
2018-02-14 15:30:00,48.65,48.71,48.64,48.65,704110.0,41.0762,41.1269,41.0678,41.0762,704110.0
2018-02-14 15:35:00,48.65,48.66,48.62,48.66,839845.0,41.0762,41.0847,41.0509,41.0847,839845.0
2018-02-14 15:40:00,48.66,48.67,48.57,48.57,921315.0,41.0847,41.0931,41.0087,41.0087,921315.0
2018-02-14 15:45:00,48.57,48.67,48.56,48.64,1420798.0,41.0087,41.0931,41.0002,41.0678,1420798.0
2018-02-14 15:50:00,48.64,48.72,48.63,48.68,2313235.0,41.0678,41.1353,41.0593,41.1015,2313235.0
2018-02-14 15:55:00,48.68,48.77,48.66,48.7,3930422.0,41.1015,41.1775,41.0847,41.1184,3930422.0
2018-02-15 09:30:00,49.56,49.6,49.49,49.49,3542181.0,41.8445,41.8783,41.7854,41.7854,3542181.0
2018-02-15 09:35:00,49.5,49.58,49.33,49.55,4251636.0,41.7939,41.8614,41.6504,41.8361,4251636.0
2018-02-15 09:40:00,49.55,49.6,49.5,49.57,1691360.0,41.8361,41.8783,41.7939,41.853,1691360.0
2018-02-15 09:45:00,49.56,49.75,49.55,49.74,2629502.0,41.8445,42.005,41.8361,41.9965,2629502.0
2018-02-15 09:50:00,49.74,49.81,49.71,49.75,1225085.0,41.9965,42.0556,41.9712,42.005,1225085.0
2018-02-15 09:55:00,49.75,49.85,49.74,49.84,1095672.0,42.005,42.0894,41.9965,42.081,1095672.0
2018-02-15 10:00:00,49.84,49.86,49.65,49.67,2051074.0,42.081,42.0978,41.9205,41.9374,2051074.0
2018-02-15 10:05:00,49.66,49.68,49.46,49.5,1624224.0,41.929,41.9459,41.7601,41.7939,1624224.0
2018-02-15 10:10:00,49.5,49.57,49.4,49.51,1677258.0,41.7939,41.853,41.7095,41.8023,1677258.0
2018-02-15 10:15:00,49.51,49.55,49.41,49.47,1065859.0,41.8023,41.8361,41.7179,41.7686,1065859.0
2018-02-15 10:20:00,49.47,49.57,49.44,49.54,798909.0,41.7686,41.853,41.7432,41.8277,798909.0
2018-02-15 10:25:00,49.54,49.67,49.53,49.65,1091701.0,41.8277,41.9374,41.8192,41.9205,1091701.0
2018-02-15 10:30:00,49.65,49.68,49.53,49.54,1089231.0,41.9205,41.9459,41.8192,41.8277,1089231.0
2018-02-15 10:35:00,49.54,49.58,49.46,49.47,852916.0,41.8277,41.8614,41.7601,41.7686,852916.0
2018-02-15 10:40:00,49.46,49.48,49.24,49.25,2422563.0,41.7601,41.777,41.5744,41.5828,2422563.0
2018-02-15 10:45:00,49.24,49.39,49.24,49.34,1118504.0,41.5744,41.701,41.5744,41.6588,1118504.0
2018-02-15 10:50:00,49.34,49.42,49.31,49.34,1225205.0,41.6588,41.7263,41.6335,41.6588,1225205.0
2018-02-15 10:55:00,49.34,49.35,49.09,49.1,854170.0,41.6588,41.6672,41.4477,41.4562,854170.0
2018-02-15 11:00:00,49.1,49.15,48.99,49.0,1575324.0,41.4562,41.4984,41.3633,41.3717,1575324.0
2018-02-15 11:05:00,49.0,49.26,49.0,49.23,1514536.0,41.3717,41.5913,41.3717,41.5659,1514536.0
2018-02-15 11:10:00,49.23,49.35,49.16,49.32,1339075.0,41.5659,41.6672,41.5068,41.6419,1339075.0
2018-02-15 11:15:00,49.32,49.34,49.25,49.28,1045081.0,41.6419,41.6588,41.5828,41.6081,1045081.0
2018-02-15 11:20:00,49.27,49.4,49.27,49.34,999313.0,41.5997,41.7095,41.5997,41.6588,999313.0
2018-02-15 11:25:00,49.35,49.44,49.33,49.43,849583.0,41.6672,41.7432,41.6504,41.7348,849583.0
2018-02-15 11:30:00,49.44,49.44,49.32,49.35,762575.0,41.7432,41.7432,41.6419,41.6672,762575.0
2018-02-15 11:35:00,49.35,49.41,49.31,49.38,410077.0,41.6672,41.7179,41.6335,41.6926,410077.0
2018-02-15 11:40:00,49.39,49.49,49.38,49.47,882033.0,41.701,41.7854,41.6926,41.7686,882033.0
2018-02-15 11:45:00,49.47,49.53,49.44,49.52,540548.0,41.7686,41.8192,41.7432,41.8108,540548.0
2018-02-15 11:50:00,49.52,49.58,49.51,49.56,574240.0,41.8108,41.8614,41.8023,41.8445,574240.0
2018-02-15 11:55:00,49.56,49.57,49.44,49.47,502585.0,41.8445,41.853,41.7432,41.7686,502585.0
2018-02-15 12:00:00,49.47,49.54,49.42,49.42,995878.0,41.7686,41.8277,41.7263,41.7263,995878.0
2018-02-15 12:05:00,49.43,49.46,49.38,49.41,1040274.0,41.7348,41.7601,41.6926,41.7179,1040274.0
2018-02-15 12:10:00,49.41,49.45,49.33,49.34,927156.0,41.7179,41.7517,41.6504,41.6588,927156.0
2018-02-15 12:15:00,49.34,49.38,49.32,49.34,321573.0,41.6588,41.6926,41.6419,41.6588,321573.0
2018-02-15 12:20:00,49.34,49.35,49.26,49.3,566517.0,41.6588,41.6672,41.5913,41.625,566517.0
2018-02-15 12:25:00,49.31,49.34,49.26,49.27,381083.0,41.6335,41.6588,41.5913,41.5997,381083.0
2018-02-15 12:30:00,49.28,49.43,49.27,49.42,634395.0,41.6081,41.7348,41.5997,41.7263,634395.0
2018-02-15 12:35:00,49.43,49.47,49.4,49.47,541330.0,41.7348,41.7686,41.7095,41.7686,541330.0
2018-02-15 12:40:00,49.47,49.5,49.39,49.39,758116.0,41.7686,41.7939,41.701,41.701,758116.0
2018-02-15 12:45:00,49.4,49.41,49.34,49.37,305996.0,41.7095,41.7179,41.6588,41.6841,305996.0
2018-02-15 12:50:00,49.38,49.43,49.37,49.37,199562.0,41.6926,41.7348,41.6841,41.6841,199562.0
2018-02-15 12:55:00,49.37,49.46,49.35,49.45,2257381.0,41.6841,41.7601,41.6672,41.7517,2257381.0
2018-02-15 13:00:00,49.46,49.51,49.44,49.5,705914.0,41.7601,41.8023,41.7432,41.7939,705914.0
2018-02-15 13:05:00,49.51,49.57,49.49,49.53,616429.0,41.8023,41.853,41.7854,41.8192,616429.0
2018-02-15 13:10:00,49.53,49.6,49.52,49.6,428704.0,41.8192,41.8783,41.8108,41.8783,428704.0
2018-02-15 13:15:00,49.6,49.61,49.57,49.59,395516.0,41.8783,41.8868,41.853,41.8699,395516.0
2018-02-15 13:20:00,49.59,49.6,49.49,49.49,1036561.0,41.8699,41.8783,41.7854,41.7854,1036561.0
2018-02-15 13:25:00,49.49,49.54,49.44,49.46,462534.0,41.7854,41.8277,41.7432,41.7601,462534.0
2018-02-15 13:30:00,49.47,49.47,49.38,49.41,412549.0,41.7686,41.7686,41.6926,41.7179,412549.0
2018-02-15 13:35:00,49.4,49.5,49.4,49.41,612252.0,41.7095,41.7939,41.7095,41.7179,612252.0
2018-02-15 13:40:00,49.41,49.49,49.4,49.48,548611.0,41.7179,41.7854,41.7095,41.777,548611.0
2018-02-15 13:45:00,49.48,49.55,49.44,49.53,545857.0,41.777,41.8361,41.7432,41.8192,545857.0
2018-02-15 13:50:00,49.52,49.54,49.49,49.5,134288.0,41.8108,41.8277,41.7854,41.7939,134288.0
2018-02-15 13:55:00,49.5,49.52,49.44,49.48,334603.0,41.7939,41.8108,41.7432,41.777,334603.0
2018-02-15 14:00:00,49.47,49.54,49.46,49.53,210813.0,41.7686,41.8277,41.7601,41.8192,210813.0
2018-02-15 14:05:00,49.54,49.62,49.53,49.58,642407.0,41.8277,41.8952,41.8192,41.8614,642407.0
2018-02-15 14:10:00,49.59,49.59,49.53,49.55,243583.0,41.8699,41.8699,41.8192,41.8361,243583.0
2018-02-15 14:15:00,49.55,49.59,49.53,49.55,417050.0,41.8361,41.8699,41.8192,41.8361,417050.0
2018-02-15 14:20:00,49.55,49.57,49.48,49.52,363476.0,41.8361,41.853,41.777,41.8108,363476.0
2018-02-15 14:25:00,49.52,49.59,49.51,49.58,254242.0,41.8108,41.8699,41.8023,41.8614,254242.0
2018-02-15 14:30:00,49.57,49.61,49.56,49.59,408550.0,41.853,41.8868,41.8445,41.8699,408550.0
2018-02-15 14:35:00,49.59,49.59,49.51,49.52,249841.0,41.8699,41.8699,41.8023,41.8108,249841.0
2018-02-15 14:40:00,49.52,49.54,49.49,49.49,405011.0,41.8108,41.8277,41.7854,41.7854,405011.0
2018-02-15 14:45:00,49.5,49.52,49.47,49.51,482533.0,41.7939,41.8108,41.7686,41.8023,482533.0
2018-02-15 14:50:00,49.51,49.51,49.42,49.43,434801.0,41.8023,41.8023,41.7263,41.7348,434801.0
2018-02-15 14:55:00,49.44,49.46,49.42,49.44,395761.0,41.7432,41.7601,41.7263,41.7432,395761.0
2018-02-15 15:00:00,49.45,49.53,49.44,49.51,707982.0,41.7517,41.8192,41.7432,41.8023,707982.0
2018-02-15 15:05:00,49.51,49.53,49.46,49.47,338012.0,41.8023,41.8192,41.7601,41.7686,338012.0
2018-02-15 15:10:00,49.48,49.51,49.44,49.48,313024.0,41.777,41.8023,41.7432,41.777,313024.0
2018-02-15 15:15:00,49.48,49.53,49.48,49.52,448793.0,41.777,41.8192,41.777,41.8108,448793.0
2018-02-15 15:20:00,49.51,49.53,49.49,49.51,521454.0,41.8023,41.8192,41.7854,41.8023,521454.0
2018-02-15 15:25:00,49.51,49.53,49.48,49.49,334320.0,41.8023,41.8192,41.777,41.7854,334320.0
2018-02-15 15:30:00,49.49,49.53,49.42,49.43,1119759.0,41.7854,41.8192,41.7263,41.7348,1119759.0
2018-02-15 15:35:00,49.42,49.49,49.4,49.48,1814490.0,41.7263,41.7854,41.7095,41.777,1814490.0
2018-02-15 15:40:00,49.48,49.53,49.46,49.47,735818.0,41.777,41.8192,41.7601,41.7686,735818.0
2018-02-15 15:45:00,49.47,49.57,49.46,49.55,2124585.0,41.7686,41.853,41.7601,41.8361,2124585.0
2018-02-15 15:50:00,49.55,49.59,49.54,49.56,2751805.0,41.8361,41.8699,41.8277,41.8445,2751805.0
2018-02-15 15:55:00,49.56,49.72,49.56,49.71,7445674.0,41.8445,41.9796,41.8445,41.9712,7445674.0
2018-02-16 09:30:00,49.34,49.5,49.33,49.42,2149613.0,41.6588,41.7939,41.6504,41.7263,2149613.0
2018-02-16 09:35:00,49.43,49.57,49.34,49.55,1786853.0,41.7348,41.853,41.6588,41.8361,1786853.0
2018-02-16 09:40:00,49.55,49.56,49.41,49.42,2853865.0,41.8361,41.8445,41.7179,41.7263,2853865.0
2018-02-16 09:45:00,49.42,49.57,49.38,49.55,1272150.0,41.7263,41.853,41.6926,41.8361,1272150.0
2018-02-16 09:50:00,49.54,49.64,49.5,49.56,950436.0,41.8277,41.9121,41.7939,41.8445,950436.0
2018-02-16 09:55:00,49.57,49.61,49.49,49.5,920231.0,41.853,41.8868,41.7854,41.7939,920231.0
2018-02-16 10:00:00,49.51,49.53,49.42,49.44,730781.0,41.8023,41.8192,41.7263,41.7432,730781.0
2018-02-16 10:05:00,49.44,49.51,49.39,49.49,526116.0,41.7432,41.8023,41.701,41.7854,526116.0
2018-02-16 10:10:00,49.5,49.51,49.4,49.5,530953.0,41.7939,41.8023,41.7095,41.7939,530953.0
2018-02-16 10:15:00,49.51,49.68,49.51,49.63,676284.0,41.8023,41.9459,41.8023,41.9037,676284.0
2018-02-16 10:20:00,49.63,49.69,49.62,49.64,533652.0,41.9037,41.9543,41.8952,41.9121,533652.0
2018-02-16 10:25:00,49.64,49.71,49.63,49.68,553983.0,41.9121,41.9712,41.9037,41.9459,553983.0
2018-02-16 10:30:00,49.69,49.75,49.67,49.68,489568.0,41.9543,42.005,41.9374,41.9459,489568.0
2018-02-16 10:35:00,49.68,49.74,49.68,49.73,1189760.0,41.9459,41.9965,41.9459,41.9881,1189760.0
2018-02-16 10:40:00,49.73,49.75,49.69,49.71,804379.0,41.9881,42.005,41.9543,41.9712,804379.0
2018-02-16 10:45:00,49.71,49.79,49.7,49.78,303560.0,41.9712,42.0387,41.9628,42.0303,303560.0
2018-02-16 10:50:00,49.78,49.78,49.69,49.71,401991.0,42.0303,42.0303,41.9543,41.9712,401991.0
2018-02-16 10:55:00,49.71,49.73,49.65,49.68,391662.0,41.9712,41.9881,41.9205,41.9459,391662.0
2018-02-16 11:00:00,49.69,49.75,49.67,49.71,617478.0,41.9543,42.005,41.9374,41.9712,617478.0
2018-02-16 11:05:00,49.71,49.81,49.7,49.8,398069.0,41.9712,42.0556,41.9628,42.0472,398069.0
2018-02-16 11:10:00,49.8,49.88,49.79,49.88,415192.0,42.0472,42.1147,42.0387,42.1147,415192.0
2018-02-16 11:15:00,49.88,49.9,49.82,49.86,697097.0,42.1147,42.1316,42.0641,42.0978,697097.0
2018-02-16 11:20:00,49.86,49.9,49.82,49.85,443289.0,42.0978,42.1316,42.0641,42.0894,443289.0
2018-02-16 11:25:00,49.85,49.87,49.81,49.82,425984.0,42.0894,42.1063,42.0556,42.0641,425984.0
2018-02-16 11:30:00,49.82,49.86,49.78,49.83,872040.0,42.0641,42.0978,42.0303,42.0725,872040.0
2018-02-16 11:35:00,49.83,49.86,49.8,49.86,1026717.0,42.0725,42.0978,42.0472,42.0978,1026717.0
2018-02-16 11:40:00,49.86,49.89,49.83,49.85,390915.0,42.0978,42.1232,42.0725,42.0894,390915.0
2018-02-16 11:45:00,49.84,49.89,49.82,49.89,354125.0,42.081,42.1232,42.0641,42.1232,354125.0
2018-02-16 11:50:00,49.88,49.9,49.83,49.84,402077.0,42.1147,42.1316,42.0725,42.081,402077.0
2018-02-16 11:55:00,49.84,49.88,49.83,49.84,317488.0,42.081,42.1147,42.0725,42.081,317488.0
2018-02-16 12:00:00,49.84,49.88,49.78,49.8,472822.0,42.081,42.1147,42.0303,42.0472,472822.0
2018-02-16 12:05:00,49.8,49.83,49.76,49.77,666059.0,42.0472,42.0725,42.0134,42.0219,666059.0
2018-02-16 12:10:00,49.77,49.83,49.76,49.8,147409.0,42.0219,42.0725,42.0134,42.0472,147409.0
2018-02-16 12:15:00,49.8,49.85,49.79,49.84,335762.0,42.0472,42.0894,42.0387,42.081,335762.0
2018-02-16 12:20:00,49.84,49.85,49.77,49.81,175535.0,42.081,42.0894,42.0219,42.0556,175535.0
2018-02-16 12:25:00,49.81,49.87,49.79,49.87,277968.0,42.0556,42.1063,42.0387,42.1063,277968.0
2018-02-16 12:30:00,49.87,49.98,49.86,49.98,883960.0,42.1063,42.1992,42.0978,42.1992,883960.0
2018-02-16 12:35:00,49.98,49.99,49.91,49.93,893811.0,42.1992,42.2076,42.1401,42.1569,893811.0
2018-02-16 12:40:00,49.93,49.97,49.9,49.91,415943.0,42.1569,42.1907,42.1316,42.1401,415943.0
2018-02-16 12:45:00,49.91,49.94,49.85,49.86,375090.0,42.1401,42.1654,42.0894,42.0978,375090.0
2018-02-16 12:50:00,49.86,49.87,49.68,49.76,768380.0,42.0978,42.1063,41.9459,42.0134,768380.0
2018-02-16 12:55:00,49.75,49.78,49.69,49.77,523924.0,42.005,42.0303,41.9543,42.0219,523924.0
2018-02-16 13:00:00,49.77,49.81,49.71,49.72,336816.0,42.0219,42.0556,41.9712,41.9796,336816.0
2018-02-16 13:05:00,49.72,49.74,49.67,49.7,261834.0,41.9796,41.9965,41.9374,41.9628,261834.0
2018-02-16 13:10:00,49.7,49.7,49.61,49.63,916104.0,41.9628,41.9628,41.8868,41.9037,916104.0
2018-02-16 13:15:00,49.63,49.66,49.46,49.48,1956307.0,41.9037,41.929,41.7601,41.777,1956307.0
2018-02-16 13:20:00,49.49,49.64,49.49,49.64,1257391.0,41.7854,41.9121,41.7854,41.9121,1257391.0
2018-02-16 13:25:00,49.64,49.68,49.54,49.57,828312.0,41.9121,41.9459,41.8277,41.853,828312.0
2018-02-16 13:30:00,49.57,49.62,49.45,49.62,1444208.0,41.853,41.8952,41.7517,41.8952,1444208.0
2018-02-16 13:35:00,49.62,49.69,49.6,49.64,766045.0,41.8952,41.9543,41.8783,41.9121,766045.0
2018-02-16 13:40:00,49.64,49.71,49.63,49.67,257254.0,41.9121,41.9712,41.9037,41.9374,257254.0
2018-02-16 13:45:00,49.67,49.68,49.57,49.57,287966.0,41.9374,41.9459,41.853,41.853,287966.0
2018-02-16 13:50:00,49.57,49.59,49.5,49.51,667737.0,41.853,41.8699,41.7939,41.8023,667737.0
2018-02-16 13:55:00,49.52,49.57,49.47,49.51,409319.0,41.8108,41.853,41.7686,41.8023,409319.0
2018-02-16 14:00:00,49.52,49.62,49.52,49.54,329183.0,41.8108,41.8952,41.8108,41.8277,329183.0
2018-02-16 14:05:00,49.54,49.56,49.49,49.49,217266.0,41.8277,41.8445,41.7854,41.7854,217266.0
2018-02-16 14:10:00,49.5,49.55,49.42,49.43,375318.0,41.7939,41.8361,41.7263,41.7348,375318.0
2018-02-16 14:15:00,49.42,49.49,49.39,49.47,868827.0,41.7263,41.7854,41.701,41.7686,868827.0
2018-02-16 14:20:00,49.46,49.48,49.35,49.38,1287992.0,41.7601,41.777,41.6672,41.6926,1287992.0
2018-02-16 14:25:00,49.39,49.51,49.38,49.5,576292.0,41.701,41.8023,41.6926,41.7939,576292.0
2018-02-16 14:30:00,49.5,49.57,49.43,49.57,594891.0,41.7939,41.853,41.7348,41.853,594891.0
2018-02-16 14:35:00,49.57,49.58,49.53,49.53,406029.0,41.853,41.8614,41.8192,41.8192,406029.0
2018-02-16 14:40:00,49.53,49.57,49.46,49.5,375008.0,41.8192,41.853,41.7601,41.7939,375008.0
2018-02-16 14:45:00,49.5,49.56,49.43,49.53,462383.0,41.7939,41.8445,41.7348,41.8192,462383.0
2018-02-16 14:50:00,49.54,49.55,49.47,49.53,279781.0,41.8277,41.8361,41.7686,41.8192,279781.0
2018-02-16 14:55:00,49.54,49.64,49.54,49.63,1123715.0,41.8277,41.9121,41.8277,41.9037,1123715.0
2018-02-16 15:00:00,49.63,49.65,49.55,49.59,539000.0,41.9037,41.9205,41.8361,41.8699,539000.0
2018-02-16 15:05:00,49.59,49.64,49.58,49.63,422080.0,41.8699,41.9121,41.8614,41.9037,422080.0
2018-02-16 15:10:00,49.63,49.66,49.62,49.62,813402.0,41.9037,41.929,41.8952,41.8952,813402.0
2018-02-16 15:15:00,49.62,49.63,49.55,49.57,449055.0,41.8952,41.9037,41.8361,41.853,449055.0
2018-02-16 15:20:00,49.57,49.61,49.54,49.57,439448.0,41.853,41.8868,41.8277,41.853,439448.0
2018-02-16 15:25:00,49.57,49.63,49.55,49.59,293131.0,41.853,41.9037,41.8361,41.8699,293131.0
2018-02-16 15:30:00,49.58,49.62,49.51,49.54,1072095.0,41.8614,41.8952,41.8023,41.8277,1072095.0
2018-02-16 15:35:00,49.54,49.58,49.49,49.58,897249.0,41.8277,41.8614,41.7854,41.8614,897249.0
2018-02-16 15:40:00,49.58,49.58,49.49,49.5,518282.0,41.8614,41.8614,41.7854,41.7939,518282.0
2018-02-16 15:45:00,49.5,49.64,49.49,49.61,860730.0,41.7939,41.9121,41.7854,41.8868,860730.0
2018-02-16 15:50:00,49.6,49.63,49.58,49.63,981858.0,41.8783,41.9037,41.8614,41.9037,981858.0
2018-02-16 15:55:00,49.63,49.66,49.52,49.54,4019249.0,41.9037,41.929,41.8108,41.8277,4019249.0
2018-02-20 09:30:00,48.66,48.78,48.62,48.75,2611479.0,41.0847,41.186,41.0509,41.1606,2611479.0
2018-02-20 09:35:00,48.75,48.82,48.72,48.78,2165886.0,41.1606,41.2198,41.1353,41.186,2165886.0
2018-02-20 09:40:00,48.77,48.84,48.72,48.73,1957511.0,41.1775,41.2366,41.1353,41.1438,1957511.0
2018-02-20 09:45:00,48.73,48.86,48.7,48.85,1235338.0,41.1438,41.2535,41.1184,41.2451,1235338.0
2018-02-20 09:50:00,48.85,48.88,48.79,48.81,1473492.0,41.2451,41.2704,41.1944,41.2113,1473492.0
2018-02-20 09:55:00,48.8,48.81,48.71,48.72,802010.0,41.2029,41.2113,41.1269,41.1353,802010.0
2018-02-20 10:00:00,48.73,48.78,48.66,48.74,1157940.0,41.1438,41.186,41.0847,41.1522,1157940.0
2018-02-20 10:05:00,48.74,48.8,48.73,48.8,609819.0,41.1522,41.2029,41.1438,41.2029,609819.0
2018-02-20 10:10:00,48.79,48.86,48.78,48.84,996900.0,41.1944,41.2535,41.186,41.2366,996900.0
2018-02-20 10:15:00,48.84,48.87,48.77,48.86,945118.0,41.2366,41.262,41.1775,41.2535,945118.0
2018-02-20 10:20:00,48.86,48.93,48.85,48.89,723909.0,41.2535,41.3126,41.2451,41.2789,723909.0
2018-02-20 10:25:00,48.88,48.91,48.79,48.8,1018495.0,41.2704,41.2957,41.1944,41.2029,1018495.0
2018-02-20 10:30:00,48.8,48.83,48.69,48.71,768201.0,41.2029,41.2282,41.11,41.1269,768201.0
2018-02-20 10:35:00,48.71,48.73,48.65,48.68,618393.0,41.1269,41.1438,41.0762,41.1015,618393.0
2018-02-20 10:40:00,48.68,48.74,48.66,48.73,596475.0,41.1015,41.1522,41.0847,41.1438,596475.0
2018-02-20 10:45:00,48.72,48.78,48.69,48.76,432965.0,41.1353,41.186,41.11,41.1691,432965.0
2018-02-20 10:50:00,48.76,48.77,48.66,48.68,570516.0,41.1691,41.1775,41.0847,41.1015,570516.0
2018-02-20 10:55:00,48.68,48.71,48.59,48.65,1658123.0,41.1015,41.1269,41.0256,41.0762,1658123.0
2018-02-20 11:00:00,48.64,48.75,48.61,48.75,994526.0,41.0678,41.1606,41.0424,41.1606,994526.0
2018-02-20 11:05:00,48.75,48.78,48.71,48.74,477923.0,41.1606,41.186,41.1269,41.1522,477923.0
2018-02-20 11:10:00,48.75,48.78,48.71,48.73,404481.0,41.1606,41.186,41.1269,41.1438,404481.0
2018-02-20 11:15:00,48.73,48.73,48.67,48.7,726907.0,41.1438,41.1438,41.0931,41.1184,726907.0
2018-02-20 11:20:00,48.7,48.84,48.69,48.82,640320.0,41.1184,41.2366,41.11,41.2198,640320.0
2018-02-20 11:25:00,48.82,48.87,48.77,48.86,812657.0,41.2198,41.262,41.1775,41.2535,812657.0
2018-02-20 11:30:00,48.86,48.91,48.83,48.91,767382.0,41.2535,41.2957,41.2282,41.2957,767382.0
2018-02-20 11:35:00,48.91,48.94,48.87,48.87,1149160.0,41.2957,41.3211,41.262,41.262,1149160.0
2018-02-20 11:40:00,48.87,48.92,48.86,48.89,512893.0,41.262,41.3042,41.2535,41.2789,512893.0
2018-02-20 11:45:00,48.89,48.91,48.86,48.9,535296.0,41.2789,41.2957,41.2535,41.2873,535296.0
2018-02-20 11:50:00,48.9,48.94,48.88,48.93,371538.0,41.2873,41.3211,41.2704,41.3126,371538.0
2018-02-20 11:55:00,48.93,48.98,48.92,48.98,636115.0,41.3126,41.3548,41.3042,41.3548,636115.0
2018-02-20 12:00:00,48.98,49.0,48.94,48.95,505167.0,41.3548,41.3717,41.3211,41.3295,505167.0
2018-02-20 12:05:00,48.95,49.02,48.94,49.01,492747.0,41.3295,41.3886,41.3211,41.3802,492747.0
2018-02-20 12:10:00,49.01,49.03,48.97,48.99,611177.0,41.3802,41.3971,41.3464,41.3633,611177.0
2018-02-20 12:15:00,48.98,49.03,48.97,48.98,442934.0,41.3548,41.3971,41.3464,41.3548,442934.0
2018-02-20 12:20:00,48.97,49.01,48.95,49.0,771480.0,41.3464,41.3802,41.3295,41.3717,771480.0
2018-02-20 12:25:00,49.0,49.01,48.97,48.98,289789.0,41.3717,41.3802,41.3464,41.3548,289789.0
2018-02-20 12:30:00,48.99,49.03,48.98,48.99,230132.0,41.3633,41.3971,41.3548,41.3633,230132.0
2018-02-20 12:35:00,49.0,49.0,48.96,48.97,172309.0,41.3717,41.3717,41.338,41.3464,172309.0
2018-02-20 12:40:00,48.97,48.98,48.92,48.93,253392.0,41.3464,41.3548,41.3042,41.3126,253392.0
2018-02-20 12:45:00,48.93,48.97,48.91,48.96,145909.0,41.3126,41.3464,41.2957,41.338,145909.0
2018-02-20 12:50:00,48.96,48.98,48.92,48.95,197306.0,41.338,41.3548,41.3042,41.3295,197306.0
2018-02-20 12:55:00,48.96,48.98,48.93,48.95,502591.0,41.338,41.3548,41.3126,41.3295,502591.0
2018-02-20 13:00:00,48.94,48.96,48.89,48.89,151104.0,41.3211,41.338,41.2789,41.2789,151104.0
2018-02-20 13:05:00,48.89,48.9,48.84,48.87,320394.0,41.2789,41.2873,41.2366,41.262,320394.0
2018-02-20 13:10:00,48.86,48.9,48.83,48.87,281318.0,41.2535,41.2873,41.2282,41.262,281318.0
2018-02-20 13:15:00,48.86,48.91,48.85,48.9,169686.0,41.2535,41.2957,41.2451,41.2873,169686.0
2018-02-20 13:20:00,48.9,48.91,48.86,48.89,292413.0,41.2873,41.2957,41.2535,41.2789,292413.0
2018-02-20 13:25:00,48.88,48.88,48.79,48.84,465367.0,41.2704,41.2704,41.1944,41.2366,465367.0
2018-02-20 13:30:00,48.84,48.91,48.81,48.89,178363.0,41.2366,41.2957,41.2113,41.2789,178363.0
2018-02-20 13:35:00,48.9,48.95,48.9,48.92,219718.0,41.2873,41.3295,41.2873,41.3042,219718.0
2018-02-20 13:40:00,48.93,48.95,48.9,48.91,104291.0,41.3126,41.3295,41.2873,41.2957,104291.0
2018-02-20 13:45:00,48.92,48.98,48.91,48.98,261289.0,41.3042,41.3548,41.2957,41.3548,261289.0
2018-02-20 13:50:00,48.98,49.0,48.96,48.99,100417.0,41.3548,41.3717,41.338,41.3633,100417.0
2018-02-20 13:55:00,48.99,49.01,48.93,49.01,347822.0,41.3633,41.3802,41.3126,41.3802,347822.0
2018-02-20 14:00:00,49.01,49.02,48.96,48.98,305237.0,41.3802,41.3886,41.338,41.3548,305237.0
2018-02-20 14:05:00,48.98,48.99,48.93,48.95,343790.0,41.3548,41.3633,41.3126,41.3295,343790.0
2018-02-20 14:10:00,48.95,48.96,48.88,48.91,397557.0,41.3295,41.338,41.2704,41.2957,397557.0
2018-02-20 14:15:00,48.91,48.94,48.9,48.92,424397.0,41.2957,41.3211,41.2873,41.3042,424397.0
2018-02-20 14:20:00,48.93,48.98,48.9,48.94,406412.0,41.3126,41.3548,41.2873,41.3211,406412.0
2018-02-20 14:25:00,48.95,48.99,48.91,48.91,226500.0,41.3295,41.3633,41.2957,41.2957,226500.0
2018-02-20 14:30:00,48.91,48.99,48.91,48.96,910458.0,41.2957,41.3633,41.2957,41.338,910458.0
2018-02-20 14:35:00,48.97,49.01,48.95,49.0,321380.0,41.3464,41.3802,41.3295,41.3717,321380.0
2018-02-20 14:40:00,49.0,49.01,48.96,48.98,269485.0,41.3717,41.3802,41.338,41.3548,269485.0
2018-02-20 14:45:00,48.99,49.01,48.94,48.96,257419.0,41.3633,41.3802,41.3211,41.338,257419.0
2018-02-20 14:50:00,48.96,48.97,48.87,48.88,341389.0,41.338,41.3464,41.262,41.2704,341389.0
2018-02-20 14:55:00,48.88,48.97,48.85,48.86,887558.0,41.2704,41.3464,41.2451,41.2535,887558.0
2018-02-20 15:00:00,48.86,48.91,48.86,48.88,270443.0,41.2535,41.2957,41.2535,41.2704,270443.0
2018-02-20 15:05:00,48.88,48.89,48.71,48.72,1427977.0,41.2704,41.2789,41.1269,41.1353,1427977.0
2018-02-20 15:10:00,48.72,48.77,48.66,48.69,1041595.0,41.1353,41.1775,41.0847,41.11,1041595.0
2018-02-20 15:15:00,48.69,48.74,48.67,48.71,509367.0,41.11,41.1522,41.0931,41.1269,509367.0
2018-02-20 15:20:00,48.71,48.71,48.63,48.71,730665.0,41.1269,41.1269,41.0593,41.1269,730665.0
2018-02-20 15:25:00,48.71,48.77,48.67,48.71,1270750.0,41.1269,41.1775,41.0931,41.1269,1270750.0
2018-02-20 15:30:00,48.7,48.77,48.7,48.75,481636.0,41.1184,41.1775,41.1184,41.1606,481636.0
2018-02-20 15:35:00,48.75,48.81,48.71,48.76,922731.0,41.1606,41.2113,41.1269,41.1691,922731.0
2018-02-20 15:40:00,48.76,48.78,48.71,48.73,1310331.0,41.1691,41.186,41.1269,41.1438,1310331.0
2018-02-20 15:45:00,48.72,48.87,48.71,48.86,1433912.0,41.1353,41.262,41.1269,41.2535,1433912.0
2018-02-20 15:50:00,48.86,48.9,48.8,48.85,2024370.0,41.2535,41.2873,41.2029,41.2451,2024370.0
2018-02-20 15:55:00,48.85,48.89,48.84,48.86,3088800.0,41.2451,41.2789,41.2366,41.2535,3088800.0
2018-02-21 09:30:00,49.3,49.43,49.26,49.39,1776123.0,41.625,41.7348,41.5913,41.701,1776123.0
2018-02-21 09:35:00,49.4,49.46,49.39,49.42,999455.0,41.7095,41.7601,41.701,41.7263,999455.0
2018-02-21 09:40:00,49.41,49.42,49.34,49.4,933501.0,41.7179,41.7263,41.6588,41.7095,933501.0
2018-02-21 09:45:00,49.41,49.48,49.39,49.42,414327.0,41.7179,41.777,41.701,41.7263,414327.0
2018-02-21 09:50:00,49.42,49.46,49.33,49.36,906791.0,41.7263,41.7601,41.6504,41.6757,906791.0
2018-02-21 09:55:00,49.35,49.37,49.31,49.32,303885.0,41.6672,41.6841,41.6335,41.6419,303885.0
2018-02-21 10:00:00,49.33,49.38,49.28,49.33,391774.0,41.6504,41.6926,41.6081,41.6504,391774.0
2018-02-21 10:05:00,49.33,49.4,49.32,49.4,546532.0,41.6504,41.7095,41.6419,41.7095,546532.0
2018-02-21 10:10:00,49.4,49.41,49.31,49.33,603621.0,41.7095,41.7179,41.6335,41.6504,603621.0
2018-02-21 10:15:00,49.33,49.42,49.33,49.39,499319.0,41.6504,41.7263,41.6504,41.701,499319.0
2018-02-21 10:20:00,49.4,49.41,49.35,49.36,650152.0,41.7095,41.7179,41.6672,41.6757,650152.0
2018-02-21 10:25:00,49.36,49.38,49.32,49.37,662108.0,41.6757,41.6926,41.6419,41.6841,662108.0
2018-02-21 10:30:00,49.37,49.39,49.31,49.35,759010.0,41.6841,41.701,41.6335,41.6672,759010.0
2018-02-21 10:35:00,49.34,49.4,49.32,49.38,522619.0,41.6588,41.7095,41.6419,41.6926,522619.0
2018-02-21 10:40:00,49.38,49.41,49.35,49.4,291239.0,41.6926,41.7179,41.6672,41.7095,291239.0
2018-02-21 10:45:00,49.4,49.42,49.36,49.36,553951.0,41.7095,41.7263,41.6757,41.6757,553951.0
2018-02-21 10:50:00,49.37,49.41,49.34,49.39,388493.0,41.6841,41.7179,41.6588,41.701,388493.0
2018-02-21 10:55:00,49.4,49.45,49.36,49.39,792545.0,41.7095,41.7517,41.6757,41.701,792545.0
2018-02-21 11:00:00,49.39,49.43,49.38,49.39,364942.0,41.701,41.7348,41.6926,41.701,364942.0
2018-02-21 11:05:00,49.4,49.44,49.38,49.42,191700.0,41.7095,41.7432,41.6926,41.7263,191700.0
2018-02-21 11:10:00,49.42,49.42,49.33,49.34,404567.0,41.7263,41.7263,41.6504,41.6588,404567.0
2018-02-21 11:15:00,49.34,49.38,49.33,49.38,396563.0,41.6588,41.6926,41.6504,41.6926,396563.0
2018-02-21 11:20:00,49.38,49.4,49.36,49.39,221904.0,41.6926,41.7095,41.6757,41.701,221904.0
2018-02-21 11:25:00,49.39,49.44,49.38,49.44,305354.0,41.701,41.7432,41.6926,41.7432,305354.0
2018-02-21 11:30:00,49.43,49.49,49.42,49.46,348373.0,41.7348,41.7854,41.7263,41.7601,348373.0
2018-02-21 11:35:00,49.46,49.48,49.41,49.41,636143.0,41.7601,41.777,41.7179,41.7179,636143.0
2018-02-21 11:40:00,49.41,49.44,49.39,49.4,188095.0,41.7179,41.7432,41.701,41.7095,188095.0
2018-02-21 11:45:00,49.4,49.45,49.39,49.44,163092.0,41.7095,41.7517,41.701,41.7432,163092.0
2018-02-21 11:50:00,49.45,49.48,49.42,49.44,239645.0,41.7517,41.777,41.7263,41.7432,239645.0
2018-02-21 11:55:00,49.43,49.45,49.4,49.42,401007.0,41.7348,41.7517,41.7095,41.7263,401007.0
2018-02-21 12:00:00,49.41,49.43,49.35,49.36,317505.0,41.7179,41.7348,41.6672,41.6757,317505.0
2018-02-21 12:05:00,49.36,49.39,49.35,49.37,231575.0,41.6757,41.701,41.6672,41.6841,231575.0
2018-02-21 12:10:00,49.37,49.4,49.35,49.38,138555.0,41.6841,41.7095,41.6672,41.6926,138555.0
2018-02-21 12:15:00,49.37,49.44,49.35,49.44,225518.0,41.6841,41.7432,41.6672,41.7432,225518.0
2018-02-21 12:20:00,49.43,49.44,49.33,49.34,321722.0,41.7348,41.7432,41.6504,41.6588,321722.0
2018-02-21 12:25:00,49.34,49.35,49.31,49.35,238743.0,41.6588,41.6672,41.6335,41.6672,238743.0
2018-02-21 12:30:00,49.34,49.38,49.33,49.36,525888.0,41.6588,41.6926,41.6504,41.6757,525888.0
2018-02-21 12:35:00,49.36,49.41,49.35,49.39,381635.0,41.6757,41.7179,41.6672,41.701,381635.0
2018-02-21 12:40:00,49.4,49.43,49.38,49.39,151302.0,41.7095,41.7348,41.6926,41.701,151302.0
2018-02-21 12:45:00,49.39,49.44,49.38,49.43,187693.0,41.701,41.7432,41.6926,41.7348,187693.0
2018-02-21 12:50:00,49.43,49.49,49.42,49.47,316016.0,41.7348,41.7854,41.7263,41.7686,316016.0
2018-02-21 12:55:00,49.47,49.49,49.47,49.47,147611.0,41.7686,41.7854,41.7686,41.7686,147611.0
2018-02-21 13:00:00,49.48,49.49,49.43,49.45,358973.0,41.777,41.7854,41.7348,41.7517,358973.0
2018-02-21 13:05:00,49.45,49.46,49.44,49.45,176516.0,41.7517,41.7601,41.7432,41.7517,176516.0
2018-02-21 13:10:00,49.45,49.47,49.43,49.46,239926.0,41.7517,41.7686,41.7348,41.7601,239926.0
2018-02-21 13:15:00,49.46,49.49,49.45,49.48,290002.0,41.7601,41.7854,41.7517,41.777,290002.0
2018-02-21 13:20:00,49.48,49.5,49.46,49.48,202534.0,41.777,41.7939,41.7601,41.777,202534.0
2018-02-21 13:25:00,49.48,49.49,49.45,49.48,316878.0,41.777,41.7854,41.7517,41.777,316878.0
2018-02-21 13:30:00,49.48,49.51,49.45,49.45,179113.0,41.777,41.8023,41.7517,41.7517,179113.0
2018-02-21 13:35:00,49.44,49.48,49.43,49.46,361101.0,41.7432,41.777,41.7348,41.7601,361101.0
2018-02-21 13:40:00,49.45,49.46,49.42,49.45,204855.0,41.7517,41.7601,41.7263,41.7517,204855.0
2018-02-21 13:45:00,49.45,49.5,49.44,49.48,201577.0,41.7517,41.7939,41.7432,41.777,201577.0
2018-02-21 13:50:00,49.47,49.53,49.46,49.48,454642.0,41.7686,41.8192,41.7601,41.777,454642.0
2018-02-21 13:55:00,49.48,49.51,49.47,49.48,267361.0,41.777,41.8023,41.7686,41.777,267361.0
2018-02-21 14:00:00,49.48,49.68,49.41,49.66,2032043.0,41.777,41.9459,41.7179,41.929,2032043.0
2018-02-21 14:05:00,49.67,49.85,49.67,49.74,2773674.0,41.9374,42.0894,41.9374,41.9965,2773674.0
2018-02-21 14:10:00,49.74,49.86,49.7,49.71,2742094.0,41.9965,42.0978,41.9628,41.9712,2742094.0
2018-02-21 14:15:00,49.71,49.79,49.69,49.76,806605.0,41.9712,42.0387,41.9543,42.0134,806605.0
2018-02-21 14:20:00,49.76,49.8,49.72,49.78,687316.0,42.0134,42.0472,41.9796,42.0303,687316.0
2018-02-21 14:25:00,49.78,49.8,49.63,49.63,754830.0,42.0303,42.0472,41.9037,41.9037,754830.0
2018-02-21 14:30:00,49.63,49.67,49.56,49.62,774376.0,41.9037,41.9374,41.8445,41.8952,774376.0
2018-02-21 14:35:00,49.62,49.68,49.59,49.66,646662.0,41.8952,41.9459,41.8699,41.929,646662.0
2018-02-21 14:40:00,49.66,49.68,49.59,49.6,937708.0,41.929,41.9459,41.8699,41.8783,937708.0
2018-02-21 14:45:00,49.59,49.61,49.45,49.46,1048278.0,41.8699,41.8868,41.7517,41.7601,1048278.0
2018-02-21 14:50:00,49.45,49.48,49.4,49.4,610108.0,41.7517,41.777,41.7095,41.7095,610108.0
2018-02-21 14:55:00,49.41,49.49,49.39,49.41,325363.0,41.7179,41.7854,41.701,41.7179,325363.0
2018-02-21 15:00:00,49.42,49.42,49.23,49.24,787856.0,41.7263,41.7263,41.5659,41.5744,787856.0
2018-02-21 15:05:00,49.25,49.28,49.05,49.07,2644132.0,41.5828,41.6081,41.4139,41.4308,2644132.0
2018-02-21 15:10:00,49.08,49.17,49.0,49.11,1757622.0,41.4393,41.5153,41.3717,41.4646,1757622.0
2018-02-21 15:15:00,49.11,49.16,49.05,49.12,580414.0,41.4646,41.5068,41.4139,41.473,580414.0
2018-02-21 15:20:00,49.12,49.23,49.05,49.12,851697.0,41.473,41.5659,41.4139,41.473,851697.0
2018-02-21 15:25:00,49.12,49.24,49.05,49.23,1575268.0,41.473,41.5744,41.4139,41.5659,1575268.0
2018-02-21 15:30:00,49.22,49.3,49.17,49.19,1022016.0,41.5575,41.625,41.5153,41.5322,1022016.0
2018-02-21 15:35:00,49.19,49.23,49.04,49.04,744439.0,41.5322,41.5659,41.4055,41.4055,744439.0
2018-02-21 15:40:00,49.04,49.06,48.94,48.97,1161266.0,41.4055,41.4224,41.3211,41.3464,1161266.0
2018-02-21 15:45:00,48.97,49.1,48.96,49.0,1390881.0,41.3464,41.4562,41.338,41.3717,1390881.0
2018-02-21 15:50:00,49.0,49.04,48.89,48.94,1847583.0,41.3717,41.4055,41.2789,41.3211,1847583.0
2018-02-21 15:55:00,48.95,48.97,48.78,48.82,4150521.0,41.3295,41.3464,41.186,41.2198,4150521.0
2018-02-22 09:30:00,48.97,49.13,48.97,49.12,4032854.0,41.3464,41.4815,41.3464,41.473,4032854.0
2018-02-22 09:35:00,49.12,49.16,49.07,49.15,1515641.0,41.473,41.5068,41.4308,41.4984,1515641.0
2018-02-22 09:40:00,49.15,49.2,49.09,49.11,1177517.0,41.4984,41.5406,41.4477,41.4646,1177517.0
2018-02-22 09:45:00,49.11,49.14,49.07,49.07,340614.0,41.4646,41.4899,41.4308,41.4308,340614.0
2018-02-22 09:50:00,49.08,49.09,49.01,49.02,652562.0,41.4393,41.4477,41.3802,41.3886,652562.0
2018-02-22 09:55:00,49.02,49.07,48.96,49.04,713711.0,41.3886,41.4308,41.338,41.4055,713711.0
2018-02-22 10:00:00,49.04,49.08,48.97,49.07,1227687.0,41.4055,41.4393,41.3464,41.4308,1227687.0
2018-02-22 10:05:00,49.08,49.15,49.03,49.13,450814.0,41.4393,41.4984,41.3971,41.4815,450814.0
2018-02-22 10:10:00,49.13,49.17,49.08,49.08,993523.0,41.4815,41.5153,41.4393,41.4393,993523.0
2018-02-22 10:15:00,49.08,49.16,49.04,49.05,548397.0,41.4393,41.5068,41.4055,41.4139,548397.0
2018-02-22 10:20:00,49.05,49.18,49.02,49.16,551710.0,41.4139,41.5237,41.3886,41.5068,551710.0
2018-02-22 10:25:00,49.17,49.2,49.14,49.16,258627.0,41.5153,41.5406,41.4899,41.5068,258627.0
2018-02-22 10:30:00,49.16,49.16,49.1,49.12,404854.0,41.5068,41.5068,41.4562,41.473,404854.0
2018-02-22 10:35:00,49.11,49.2,49.1,49.19,336481.0,41.4646,41.5406,41.4562,41.5322,336481.0
2018-02-22 10:40:00,49.2,49.21,49.12,49.15,381391.0,41.5406,41.549,41.473,41.4984,381391.0
2018-02-22 10:45:00,49.16,49.22,49.14,49.19,500988.0,41.5068,41.5575,41.4899,41.5322,500988.0
2018-02-22 10:50:00,49.19,49.23,49.12,49.16,358167.0,41.5322,41.5659,41.473,41.5068,358167.0
2018-02-22 10:55:00,49.16,49.18,49.13,49.14,1557174.0,41.5068,41.5237,41.4815,41.4899,1557174.0
2018-02-22 11:00:00,49.14,49.23,49.13,49.22,692752.0,41.4899,41.5659,41.4815,41.5575,692752.0
2018-02-22 11:05:00,49.22,49.3,49.21,49.28,563247.0,41.5575,41.625,41.549,41.6081,563247.0
2018-02-22 11:10:00,49.29,49.32,49.26,49.3,509980.0,41.6166,41.6419,41.5913,41.625,509980.0
2018-02-22 11:15:00,49.3,49.33,49.25,49.28,713598.0,41.625,41.6504,41.5828,41.6081,713598.0
2018-02-22 11:20:00,49.27,49.31,49.26,49.27,505820.0,41.5997,41.6335,41.5913,41.5997,505820.0
2018-02-22 11:25:00,49.28,49.31,49.27,49.29,332465.0,41.6081,41.6335,41.5997,41.6166,332465.0
2018-02-22 11:30:00,49.28,49.29,49.19,49.2,410081.0,41.6081,41.6166,41.5322,41.5406,410081.0
2018-02-22 11:35:00,49.21,49.24,49.16,49.23,291362.0,41.549,41.5744,41.5068,41.5659,291362.0
2018-02-22 11:40:00,49.23,49.28,49.22,49.28,254769.0,41.5659,41.6081,41.5575,41.6081,254769.0
2018-02-22 11:45:00,49.28,49.29,49.25,49.28,166050.0,41.6081,41.6166,41.5828,41.6081,166050.0
2018-02-22 11:50:00,49.28,49.32,49.24,49.31,179339.0,41.6081,41.6419,41.5744,41.6335,179339.0
2018-02-22 11:55:00,49.31,49.34,49.27,49.27,337525.0,41.6335,41.6588,41.5997,41.5997,337525.0
2018-02-22 12:00:00,49.28,49.32,49.27,49.29,511539.0,41.6081,41.6419,41.5997,41.6166,511539.0
2018-02-22 12:05:00,49.29,49.3,49.25,49.26,1035167.0,41.6166,41.625,41.5828,41.5913,1035167.0
2018-02-22 12:10:00,49.26,49.27,49.24,49.26,299267.0,41.5913,41.5997,41.5744,41.5913,299267.0
2018-02-22 12:15:00,49.25,49.3,49.25,49.27,262350.0,41.5828,41.625,41.5828,41.5997,262350.0
2018-02-22 12:20:00,49.27,49.34,49.26,49.33,246637.0,41.5997,41.6588,41.5913,41.6504,246637.0
2018-02-22 12:25:00,49.33,49.35,49.24,49.26,396243.0,41.6504,41.6672,41.5744,41.5913,396243.0
2018-02-22 12:30:00,49.26,49.28,49.22,49.25,331785.0,41.5913,41.6081,41.5575,41.5828,331785.0
2018-02-22 12:35:00,49.24,49.26,49.22,49.23,279664.0,41.5744,41.5913,41.5575,41.5659,279664.0
2018-02-22 12:40:00,49.22,49.25,49.19,49.2,681340.0,41.5575,41.5828,41.5322,41.5406,681340.0
2018-02-22 12:45:00,49.2,49.21,49.1,49.11,622662.0,41.5406,41.549,41.4562,41.4646,622662.0
2018-02-22 12:50:00,49.11,49.17,49.06,49.15,463588.0,41.4646,41.5153,41.4224,41.4984,463588.0
2018-02-22 12:55:00,49.15,49.19,49.1,49.1,95266.0,41.4984,41.5322,41.4562,41.4562,95266.0
2018-02-22 13:00:00,49.11,49.16,49.11,49.15,195874.0,41.4646,41.5068,41.4646,41.4984,195874.0
2018-02-22 13:05:00,49.14,49.17,49.1,49.12,199750.0,41.4899,41.5153,41.4562,41.473,199750.0
2018-02-22 13:10:00,49.13,49.13,49.01,49.02,440961.0,41.4815,41.4815,41.3802,41.3886,440961.0
2018-02-22 13:15:00,49.01,49.07,49.0,49.01,458624.0,41.3802,41.4308,41.3717,41.3802,458624.0
2018-02-22 13:20:00,49.01,49.05,48.98,49.02,439715.0,41.3802,41.4139,41.3548,41.3886,439715.0
2018-02-22 13:25:00,49.01,49.08,49.0,49.07,347912.0,41.3802,41.4393,41.3717,41.4308,347912.0
2018-02-22 13:30:00,49.06,49.08,48.95,48.95,755677.0,41.4224,41.4393,41.3295,41.3295,755677.0
2018-02-22 13:35:00,48.95,49.0,48.95,48.98,386616.0,41.3295,41.3717,41.3295,41.3548,386616.0
2018-02-22 13:40:00,48.98,48.99,48.89,48.92,1175555.0,41.3548,41.3633,41.2789,41.3042,1175555.0
2018-02-22 13:45:00,48.92,48.92,48.83,48.86,507777.0,41.3042,41.3042,41.2282,41.2535,507777.0
2018-02-22 13:50:00,48.85,48.98,48.84,48.98,966306.0,41.2451,41.3548,41.2366,41.3548,966306.0
2018-02-22 13:55:00,48.97,49.01,48.94,48.99,600945.0,41.3464,41.3802,41.3211,41.3633,600945.0
2018-02-22 14:00:00,48.98,49.04,48.98,49.04,275541.0,41.3548,41.4055,41.3548,41.4055,275541.0
2018-02-22 14:05:00,49.04,49.04,48.95,48.95,326588.0,41.4055,41.4055,41.3295,41.3295,326588.0
2018-02-22 14:10:00,48.96,48.99,48.94,48.99,178630.0,41.338,41.3633,41.3211,41.3633,178630.0
2018-02-22 14:15:00,48.99,49.04,48.98,49.03,281859.0,41.3633,41.4055,41.3548,41.3971,281859.0
2018-02-22 14:20:00,49.03,49.04,48.97,49.02,182801.0,41.3971,41.4055,41.3464,41.3886,182801.0
2018-02-22 14:25:00,49.02,49.1,49.0,49.09,259039.0,41.3886,41.4562,41.3717,41.4477,259039.0
2018-02-22 14:30:00,49.09,49.13,49.08,49.13,263366.0,41.4477,41.4815,41.4393,41.4815,263366.0
2018-02-22 14:35:00,49.12,49.12,49.07,49.09,195220.0,41.473,41.473,41.4308,41.4477,195220.0
2018-02-22 14:40:00,49.08,49.08,49.04,49.05,342964.0,41.4393,41.4393,41.4055,41.4139,342964.0
2018-02-22 14:45:00,49.04,49.05,49.01,49.03,236767.0,41.4055,41.4139,41.3802,41.3971,236767.0
2018-02-22 14:50:00,49.03,49.05,49.01,49.02,183236.0,41.3971,41.4139,41.3802,41.3886,183236.0
2018-02-22 14:55:00,49.02,49.04,48.9,48.91,865550.0,41.3886,41.4055,41.2873,41.2957,865550.0
2018-02-22 15:00:00,48.91,48.97,48.87,48.92,627053.0,41.2957,41.3464,41.262,41.3042,627053.0
2018-02-22 15:05:00,48.91,48.94,48.87,48.88,319240.0,41.2957,41.3211,41.262,41.2704,319240.0
2018-02-22 15:10:00,48.88,48.99,48.87,48.99,498384.0,41.2704,41.3633,41.262,41.3633,498384.0
2018-02-22 15:15:00,48.99,49.0,48.91,48.98,399014.0,41.3633,41.3717,41.2957,41.3548,399014.0
2018-02-22 15:20:00,48.98,48.99,48.93,48.97,265598.0,41.3548,41.3633,41.3126,41.3464,265598.0
2018-02-22 15:25:00,48.96,49.02,48.92,48.93,547338.0,41.338,41.3886,41.3042,41.3126,547338.0
2018-02-22 15:30:00,48.93,48.98,48.9,48.97,912966.0,41.3126,41.3548,41.2873,41.3464,912966.0
2018-02-22 15:35:00,48.97,48.98,48.89,48.96,632760.0,41.3464,41.3548,41.2789,41.338,632760.0
2018-02-22 15:40:00,48.95,49.0,48.91,48.93,446137.0,41.3295,41.3717,41.2957,41.3126,446137.0
2018-02-22 15:45:00,48.92,48.92,48.81,48.83,1113818.0,41.3042,41.3042,41.2113,41.2282,1113818.0
2018-02-22 15:50:00,48.83,48.97,48.83,48.91,2434929.0,41.2282,41.3464,41.2282,41.2957,2434929.0
2018-02-22 15:55:00,48.91,48.94,48.84,48.9,7972039.0,41.2957,41.3211,41.2366,41.2873,7972039.0
2018-02-23 09:30:00,49.45,49.45,49.3,49.41,1456973.0,41.7517,41.7517,41.625,41.7179,1456973.0
2018-02-23 09:35:00,49.41,49.42,49.3,49.37,810825.0,41.7179,41.7263,41.625,41.6841,810825.0
2018-02-23 09:40:00,49.38,49.44,49.36,49.39,466065.0,41.6926,41.7432,41.6757,41.701,466065.0
2018-02-23 09:45:00,49.38,49.4,49.3,49.32,353065.0,41.6926,41.7095,41.625,41.6419,353065.0
2018-02-23 09:50:00,49.31,49.38,49.29,49.37,483452.0,41.6335,41.6926,41.6166,41.6841,483452.0
2018-02-23 09:55:00,49.36,49.41,49.32,49.38,348951.0,41.6757,41.7179,41.6419,41.6926,348951.0
2018-02-23 10:00:00,49.37,49.41,49.31,49.37,337747.0,41.6841,41.7179,41.6335,41.6841,337747.0
2018-02-23 10:05:00,49.38,49.4,49.32,49.33,272345.0,41.6926,41.7095,41.6419,41.6504,272345.0
2018-02-23 10:10:00,49.33,49.38,49.3,49.33,275334.0,41.6504,41.6926,41.625,41.6504,275334.0
2018-02-23 10:15:00,49.33,49.33,49.26,49.29,597536.0,41.6504,41.6504,41.5913,41.6166,597536.0
2018-02-23 10:20:00,49.29,49.31,49.25,49.29,335816.0,41.6166,41.6335,41.5828,41.6166,335816.0
2018-02-23 10:25:00,49.29,49.34,49.26,49.27,216814.0,41.6166,41.6588,41.5913,41.5997,216814.0
2018-02-23 10:30:00,49.26,49.34,49.24,49.3,271234.0,41.5913,41.6588,41.5744,41.625,271234.0
2018-02-23 10:35:00,49.3,49.38,49.29,49.37,337049.0,41.625,41.6926,41.6166,41.6841,337049.0
2018-02-23 10:40:00,49.37,49.44,49.37,49.44,262858.0,41.6841,41.7432,41.6841,41.7432,262858.0
2018-02-23 10:45:00,49.43,49.45,49.36,49.36,293636.0,41.7348,41.7517,41.6757,41.6757,293636.0
2018-02-23 10:50:00,49.36,49.41,49.35,49.39,759895.0,41.6757,41.7179,41.6672,41.701,759895.0
2018-02-23 10:55:00,49.38,49.4,49.35,49.4,445245.0,41.6926,41.7095,41.6672,41.7095,445245.0
2018-02-23 11:00:00,49.4,49.46,49.38,49.44,418744.0,41.7095,41.7601,41.6926,41.7432,418744.0
2018-02-23 11:05:00,49.43,49.43,49.39,49.41,242687.0,41.7348,41.7348,41.701,41.7179,242687.0
2018-02-23 11:10:00,49.41,49.41,49.35,49.38,555993.0,41.7179,41.7179,41.6672,41.6926,555993.0
2018-02-23 11:15:00,49.38,49.42,49.33,49.35,239632.0,41.6926,41.7263,41.6504,41.6672,239632.0
2018-02-23 11:20:00,49.34,49.43,49.34,49.41,208156.0,41.6588,41.7348,41.6588,41.7179,208156.0
2018-02-23 11:25:00,49.41,49.45,49.41,49.44,327966.0,41.7179,41.7517,41.7179,41.7432,327966.0
2018-02-23 11:30:00,49.43,49.46,49.41,49.43,218623.0,41.7348,41.7601,41.7179,41.7348,218623.0
2018-02-23 11:35:00,49.43,49.5,49.41,49.5,240309.0,41.7348,41.7939,41.7179,41.7939,240309.0
2018-02-23 11:40:00,49.49,49.5,49.44,49.47,235168.0,41.7854,41.7939,41.7432,41.7686,235168.0
2018-02-23 11:45:00,49.47,49.48,49.44,49.45,425448.0,41.7686,41.777,41.7432,41.7517,425448.0
2018-02-23 11:50:00,49.45,49.52,49.45,49.52,349365.0,41.7517,41.8108,41.7517,41.8108,349365.0
2018-02-23 11:55:00,49.51,49.53,49.48,49.52,293466.0,41.8023,41.8192,41.777,41.8108,293466.0
2018-02-23 12:00:00,49.51,49.54,49.5,49.52,114144.0,41.8023,41.8277,41.7939,41.8108,114144.0
2018-02-23 12:05:00,49.52,49.53,49.46,49.47,207671.0,41.8108,41.8192,41.7601,41.7686,207671.0
2018-02-23 12:10:00,49.47,49.52,49.46,49.52,127124.0,41.7686,41.8108,41.7601,41.8108,127124.0
2018-02-23 12:15:00,49.52,49.55,49.5,49.53,189070.0,41.8108,41.8361,41.7939,41.8192,189070.0
2018-02-23 12:20:00,49.53,49.53,49.48,49.52,231215.0,41.8192,41.8192,41.777,41.8108,231215.0
2018-02-23 12:25:00,49.52,49.52,49.42,49.43,529386.0,41.8108,41.8108,41.7263,41.7348,529386.0
2018-02-23 12:30:00,49.43,49.47,49.42,49.44,465002.0,41.7348,41.7686,41.7263,41.7432,465002.0
2018-02-23 12:35:00,49.45,49.47,49.44,49.46,401286.0,41.7517,41.7686,41.7432,41.7601,401286.0
2018-02-23 12:40:00,49.47,49.48,49.45,49.45,204879.0,41.7686,41.777,41.7517,41.7517,204879.0
2018-02-23 12:45:00,49.44,49.51,49.43,49.51,181098.0,41.7432,41.8023,41.7348,41.8023,181098.0
2018-02-23 12:50:00,49.5,49.52,49.48,49.49,142959.0,41.7939,41.8108,41.777,41.7854,142959.0
2018-02-23 12:55:00,49.49,49.5,49.47,49.48,106028.0,41.7854,41.7939,41.7686,41.777,106028.0
2018-02-23 13:00:00,49.48,49.48,49.42,49.44,115972.0,41.777,41.777,41.7263,41.7432,115972.0
2018-02-23 13:05:00,49.43,49.43,49.38,49.39,182608.0,41.7348,41.7348,41.6926,41.701,182608.0
2018-02-23 13:10:00,49.4,49.43,49.39,49.41,109464.0,41.7095,41.7348,41.701,41.7179,109464.0
2018-02-23 13:15:00,49.41,49.45,49.39,49.43,283608.0,41.7179,41.7517,41.701,41.7348,283608.0
2018-02-23 13:20:00,49.43,49.5,49.43,49.48,269841.0,41.7348,41.7939,41.7348,41.777,269841.0
2018-02-23 13:25:00,49.48,49.5,49.47,49.5,171592.0,41.777,41.7939,41.7686,41.7939,171592.0
2018-02-23 13:30:00,49.5,49.53,49.48,49.52,398153.0,41.7939,41.8192,41.777,41.8108,398153.0
2018-02-23 13:35:00,49.52,49.54,49.48,49.52,101219.0,41.8108,41.8277,41.777,41.8108,101219.0
2018-02-23 13:40:00,49.53,49.54,49.49,49.49,617732.0,41.8192,41.8277,41.7854,41.7854,617732.0
2018-02-23 13:45:00,49.5,49.5,49.46,49.49,216147.0,41.7939,41.7939,41.7601,41.7854,216147.0
2018-02-23 13:50:00,49.49,49.53,49.48,49.49,282371.0,41.7854,41.8192,41.777,41.7854,282371.0
2018-02-23 13:55:00,49.5,49.53,49.49,49.52,75736.0,41.7939,41.8192,41.7854,41.8108,75736.0
2018-02-23 14:00:00,49.52,49.54,49.47,49.49,157470.0,41.8108,41.8277,41.7686,41.7854,157470.0
2018-02-23 14:05:00,49.49,49.5,49.46,49.49,189828.0,41.7854,41.7939,41.7601,41.7854,189828.0
2018-02-23 14:10:00,49.49,49.51,49.47,49.5,144920.0,41.7854,41.8023,41.7686,41.7939,144920.0
2018-02-23 14:15:00,49.5,49.53,49.48,49.48,149791.0,41.7939,41.8192,41.777,41.777,149791.0
2018-02-23 14:20:00,49.48,49.55,49.47,49.55,164361.0,41.777,41.8361,41.7686,41.8361,164361.0
2018-02-23 14:25:00,49.54,49.54,49.48,49.5,781311.0,41.8277,41.8277,41.777,41.7939,781311.0
2018-02-23 14:30:00,49.5,49.52,49.49,49.51,327464.0,41.7939,41.8108,41.7854,41.8023,327464.0
2018-02-23 14:35:00,49.51,49.53,49.47,49.5,456204.0,41.8023,41.8192,41.7686,41.7939,456204.0
2018-02-23 14:40:00,49.49,49.54,49.48,49.54,279628.0,41.7854,41.8277,41.777,41.8277,279628.0
2018-02-23 14:45:00,49.54,49.6,49.53,49.59,739768.0,41.8277,41.8783,41.8192,41.8699,739768.0
2018-02-23 14:50:00,49.6,49.61,49.57,49.6,161475.0,41.8783,41.8868,41.853,41.8783,161475.0
2018-02-23 14:55:00,49.59,49.61,49.56,49.58,260433.0,41.8699,41.8868,41.8445,41.8614,260433.0
2018-02-23 15:00:00,49.57,49.66,49.57,49.66,318427.0,41.853,41.929,41.853,41.929,318427.0
2018-02-23 15:05:00,49.66,49.68,49.6,49.64,470044.0,41.929,41.9459,41.8783,41.9121,470044.0
2018-02-23 15:10:00,49.63,49.65,49.59,49.62,322511.0,41.9037,41.9205,41.8699,41.8952,322511.0
2018-02-23 15:15:00,49.62,49.63,49.6,49.62,208603.0,41.8952,41.9037,41.8783,41.8952,208603.0
2018-02-23 15:20:00,49.63,49.67,49.62,49.66,263456.0,41.9037,41.9374,41.8952,41.929,263456.0
2018-02-23 15:25:00,49.66,49.68,49.64,49.65,345011.0,41.929,41.9459,41.9121,41.9205,345011.0
2018-02-23 15:30:00,49.65,49.7,49.63,49.64,1731346.0,41.9205,41.9628,41.9037,41.9121,1731346.0
2018-02-23 15:35:00,49.64,49.72,49.63,49.71,2018786.0,41.9121,41.9796,41.9037,41.9712,2018786.0
2018-02-23 15:40:00,49.71,49.74,49.69,49.72,669985.0,41.9712,41.9965,41.9543,41.9796,669985.0
2018-02-23 15:45:00,49.72,49.74,49.65,49.67,902799.0,41.9796,41.9965,41.9205,41.9374,902799.0
2018-02-23 15:50:00,49.67,49.7,49.64,49.65,977781.0,41.9374,41.9628,41.9121,41.9205,977781.0
2018-02-23 15:55:00,49.65,49.74,49.63,49.73,3955316.0,41.9205,41.9965,41.9037,41.9881,3955316.0
2018-02-26 09:30:00,49.85,49.85,49.73,49.82,1377979.0,42.0894,42.0894,41.9881,42.0641,1377979.0
2018-02-26 09:35:00,49.82,49.89,49.8,49.88,905092.0,42.0641,42.1232,42.0472,42.1147,905092.0
2018-02-26 09:40:00,49.88,49.89,49.77,49.78,460621.0,42.1147,42.1232,42.0219,42.0303,460621.0
2018-02-26 09:45:00,49.79,49.81,49.73,49.8,371177.0,42.0387,42.0556,41.9881,42.0472,371177.0
2018-02-26 09:50:00,49.8,49.82,49.76,49.8,720145.0,42.0472,42.0641,42.0134,42.0472,720145.0
2018-02-26 09:55:00,49.8,49.86,49.78,49.82,1313492.0,42.0472,42.0978,42.0303,42.0641,1313492.0
2018-02-26 10:00:00,49.81,49.83,49.78,49.78,337327.0,42.0556,42.0725,42.0303,42.0303,337327.0
2018-02-26 10:05:00,49.78,49.84,49.77,49.8,572858.0,42.0303,42.081,42.0219,42.0472,572858.0
2018-02-26 10:10:00,49.81,49.81,49.68,49.69,277052.0,42.0556,42.0556,41.9459,41.9543,277052.0
2018-02-26 10:15:00,49.69,49.73,49.65,49.72,456813.0,41.9543,41.9881,41.9205,41.9796,456813.0
2018-02-26 10:20:00,49.72,49.72,49.67,49.69,831290.0,41.9796,41.9796,41.9374,41.9543,831290.0
2018-02-26 10:25:00,49.7,49.72,49.61,49.65,832404.0,41.9628,41.9796,41.8868,41.9205,832404.0
2018-02-26 10:30:00,49.64,49.65,49.59,49.6,492376.0,41.9121,41.9205,41.8699,41.8783,492376.0
2018-02-26 10:35:00,49.6,49.67,49.57,49.67,1417342.0,41.8783,41.9374,41.853,41.9374,1417342.0
2018-02-26 10:40:00,49.66,49.74,49.66,49.72,349063.0,41.929,41.9965,41.929,41.9796,349063.0
2018-02-26 10:45:00,49.71,49.73,49.66,49.7,183795.0,41.9712,41.9881,41.929,41.9628,183795.0
2018-02-26 10:50:00,49.69,49.7,49.65,49.67,197733.0,41.9543,41.9628,41.9205,41.9374,197733.0
2018-02-26 10:55:00,49.67,49.68,49.62,49.66,615657.0,41.9374,41.9459,41.8952,41.929,615657.0
2018-02-26 11:00:00,49.66,49.74,49.62,49.74,838922.0,41.929,41.9965,41.8952,41.9965,838922.0
2018-02-26 11:05:00,49.74,49.78,49.71,49.77,582942.0,41.9965,42.0303,41.9712,42.0219,582942.0
2018-02-26 11:10:00,49.76,49.79,49.75,49.76,273453.0,42.0134,42.0387,42.005,42.0134,273453.0
2018-02-26 11:15:00,49.76,49.82,49.76,49.82,420646.0,42.0134,42.0641,42.0134,42.0641,420646.0
2018-02-26 11:20:00,49.82,49.83,49.8,49.82,401628.0,42.0641,42.0725,42.0472,42.0641,401628.0
2018-02-26 11:25:00,49.82,49.86,49.8,49.85,608895.0,42.0641,42.0978,42.0472,42.0894,608895.0
2018-02-26 11:30:00,49.84,49.9,49.83,49.87,2358171.0,42.081,42.1316,42.0725,42.1063,2358171.0
2018-02-26 11:35:00,49.87,49.89,49.85,49.86,758270.0,42.1063,42.1232,42.0894,42.0978,758270.0
2018-02-26 11:40:00,49.86,49.88,49.84,49.85,234641.0,42.0978,42.1147,42.081,42.0894,234641.0
2018-02-26 11:45:00,49.86,49.88,49.85,49.87,360685.0,42.0978,42.1147,42.0894,42.1063,360685.0
2018-02-26 11:50:00,49.87,49.89,49.86,49.88,597320.0,42.1063,42.1232,42.0978,42.1147,597320.0
2018-02-26 11:55:00,49.88,49.91,49.85,49.86,873338.0,42.1147,42.1401,42.0894,42.0978,873338.0
2018-02-26 12:00:00,49.86,49.9,49.86,49.9,238296.0,42.0978,42.1316,42.0978,42.1316,238296.0
2018-02-26 12:05:00,49.9,49.97,49.89,49.94,1014416.0,42.1316,42.1907,42.1232,42.1654,1014416.0
2018-02-26 12:10:00,49.94,49.98,49.93,49.96,318287.0,42.1654,42.1992,42.1569,42.1823,318287.0
2018-02-26 12:15:00,49.96,49.98,49.95,49.98,255892.0,42.1823,42.1992,42.1738,42.1992,255892.0
2018-02-26 12:20:00,49.98,50.0,49.96,49.97,530302.0,42.1992,42.2161,42.1823,42.1907,530302.0
2018-02-26 12:25:00,49.98,50.02,49.96,50.01,241160.0,42.1992,42.2329,42.1823,42.2245,241160.0
2018-02-26 12:30:00,50.01,50.02,49.96,49.97,233811.0,42.2245,42.2329,42.1823,42.1907,233811.0
2018-02-26 12:35:00,49.98,50.01,49.96,50.0,213910.0,42.1992,42.2245,42.1823,42.2161,213910.0
2018-02-26 12:40:00,49.99,50.01,49.97,50.01,155327.0,42.2076,42.2245,42.1907,42.2245,155327.0
2018-02-26 12:45:00,50.0,50.03,49.97,50.02,792606.0,42.2161,42.2414,42.1907,42.2329,792606.0
2018-02-26 12:50:00,50.02,50.05,50.02,50.03,159125.0,42.2329,42.2583,42.2329,42.2414,159125.0
2018-02-26 12:55:00,50.03,50.04,50.0,50.02,517508.0,42.2414,42.2498,42.2161,42.2329,517508.0
2018-02-26 13:00:00,50.02,50.06,50.02,50.05,150803.0,42.2329,42.2667,42.2329,42.2583,150803.0
2018-02-26 13:05:00,50.05,50.06,50.02,50.04,232549.0,42.2583,42.2667,42.2329,42.2498,232549.0
2018-02-26 13:10:00,50.05,50.05,50.01,50.04,180014.0,42.2583,42.2583,42.2245,42.2498,180014.0
2018-02-26 13:15:00,50.03,50.05,50.0,50.01,444898.0,42.2414,42.2583,42.2161,42.2245,444898.0
2018-02-26 13:20:00,50.01,50.04,50.0,50.03,122675.0,42.2245,42.2498,42.2161,42.2414,122675.0
2018-02-26 13:25:00,50.02,50.04,50.01,50.04,153295.0,42.2329,42.2498,42.2245,42.2498,153295.0
2018-02-26 13:30:00,50.04,50.04,49.98,50.0,137670.0,42.2498,42.2498,42.1992,42.2161,137670.0
2018-02-26 13:35:00,50.0,50.01,49.98,49.99,88299.0,42.2161,42.2245,42.1992,42.2076,88299.0
2018-02-26 13:40:00,50.0,50.03,49.98,50.02,108367.0,42.2161,42.2414,42.1992,42.2329,108367.0
2018-02-26 13:45:00,50.03,50.03,49.99,50.0,210830.0,42.2414,42.2414,42.2076,42.2161,210830.0
2018-02-26 13:50:00,50.01,50.02,49.96,49.98,650458.0,42.2245,42.2329,42.1823,42.1992,650458.0
2018-02-26 13:55:00,49.98,50.03,49.98,50.02,95517.0,42.1992,42.2414,42.1992,42.2329,95517.0
2018-02-26 14:00:00,50.03,50.06,50.02,50.04,244092.0,42.2414,42.2667,42.2329,42.2498,244092.0
2018-02-26 14:05:00,50.03,50.05,50.02,50.05,99052.0,42.2414,42.2583,42.2329,42.2583,99052.0
2018-02-26 14:10:00,50.05,50.06,50.02,50.04,158439.0,42.2583,42.2667,42.2329,42.2498,158439.0
2018-02-26 14:15:00,50.04,50.05,50.01,50.04,134272.0,42.2498,42.2583,42.2245,42.2498,134272.0
2018-02-26 14:20:00,50.04,50.05,50.03,50.04,158622.0,42.2498,42.2583,42.2414,42.2498,158622.0
2018-02-26 14:25:00,50.05,50.05,49.99,50.0,290531.0,42.2583,42.2583,42.2076,42.2161,290531.0
2018-02-26 14:30:00,50.0,50.02,49.98,50.02,346922.0,42.2161,42.2329,42.1992,42.2329,346922.0
2018-02-26 14:35:00,50.02,50.04,50.0,50.02,127603.0,42.2329,42.2498,42.2161,42.2329,127603.0
2018-02-26 14:40:00,50.02,50.04,50.01,50.02,87675.0,42.2329,42.2498,42.2245,42.2329,87675.0
2018-02-26 14:45:00,50.02,50.03,49.98,50.01,274094.0,42.2329,42.2414,42.1992,42.2245,274094.0
2018-02-26 14:50:00,50.01,50.04,49.99,50.04,178659.0,42.2245,42.2498,42.2076,42.2498,178659.0
2018-02-26 14:55:00,50.03,50.05,50.01,50.04,129539.0,42.2414,42.2583,42.2245,42.2498,129539.0
2018-02-26 15:00:00,50.04,50.07,50.02,50.07,191006.0,42.2498,42.2752,42.2329,42.2752,191006.0
2018-02-26 15:05:00,50.07,50.1,50.04,50.09,408099.0,42.2752,42.3005,42.2498,42.292,408099.0
2018-02-26 15:10:00,50.09,50.12,50.08,50.08,249322.0,42.292,42.3174,42.2836,42.2836,249322.0
2018-02-26 15:15:00,50.09,50.11,50.06,50.1,359744.0,42.292,42.3089,42.2667,42.3005,359744.0
2018-02-26 15:20:00,50.11,50.16,50.1,50.14,1478581.0,42.3089,42.3511,42.3005,42.3343,1478581.0
2018-02-26 15:25:00,50.13,50.15,50.1,50.13,398926.0,42.3258,42.3427,42.3005,42.3258,398926.0
2018-02-26 15:30:00,50.13,50.18,50.1,50.17,1768865.0,42.3258,42.368,42.3005,42.3596,1768865.0
2018-02-26 15:35:00,50.17,50.18,50.14,50.17,721484.0,42.3596,42.368,42.3343,42.3596,721484.0
2018-02-26 15:40:00,50.18,50.18,50.11,50.12,563037.0,42.368,42.368,42.3089,42.3174,563037.0
2018-02-26 15:45:00,50.12,50.14,50.08,50.08,610737.0,42.3174,42.3343,42.2836,42.2836,610737.0
2018-02-26 15:50:00,50.08,50.11,50.05,50.07,1400736.0,42.2836,42.3089,42.2583,42.2752,1400736.0
2018-02-26 15:55:00,50.08,50.17,50.07,50.17,3669270.0,42.2836,42.3596,42.2752,42.3596,3669270.0
2018-02-27 09:30:00,49.53,49.57,49.45,49.52,1624887.0,41.8192,41.853,41.7517,41.8108,1624887.0
2018-02-27 09:35:00,49.52,49.59,49.51,49.59,1170142.0,41.8108,41.8699,41.8023,41.8699,1170142.0
2018-02-27 09:40:00,49.58,49.59,49.5,49.54,685089.0,41.8614,41.8699,41.7939,41.8277,685089.0
2018-02-27 09:45:00,49.54,49.54,49.46,49.46,1026815.0,41.8277,41.8277,41.7601,41.7601,1026815.0
2018-02-27 09:50:00,49.46,49.47,49.33,49.34,1134969.0,41.7601,41.7686,41.6504,41.6588,1134969.0
2018-02-27 09:55:00,49.33,49.37,49.3,49.33,779403.0,41.6504,41.6841,41.625,41.6504,779403.0
2018-02-27 10:00:00,49.34,49.38,49.32,49.37,808944.0,41.6588,41.6926,41.6419,41.6841,808944.0
2018-02-27 10:05:00,49.37,49.5,49.35,49.48,1653661.0,41.6841,41.7939,41.6672,41.777,1653661.0
2018-02-27 10:10:00,49.48,49.55,49.48,49.53,761406.0,41.777,41.8361,41.777,41.8192,761406.0
2018-02-27 10:15:00,49.53,49.53,49.46,49.49,330126.0,41.8192,41.8192,41.7601,41.7854,330126.0
2018-02-27 10:20:00,49.49,49.55,49.48,49.53,350114.0,41.7854,41.8361,41.777,41.8192,350114.0
2018-02-27 10:25:00,49.52,49.54,49.47,49.5,793879.0,41.8108,41.8277,41.7686,41.7939,793879.0
2018-02-27 10:30:00,49.5,49.51,49.38,49.38,380876.0,41.7939,41.8023,41.6926,41.6926,380876.0
2018-02-27 10:35:00,49.37,49.41,49.33,49.36,578256.0,41.6841,41.7179,41.6504,41.6757,578256.0
2018-02-27 10:40:00,49.36,49.38,49.2,49.23,1741182.0,41.6757,41.6926,41.5406,41.5659,1741182.0
2018-02-27 10:45:00,49.23,49.23,49.05,49.06,6109634.0,41.5659,41.5659,41.4139,41.4224,6109634.0
2018-02-27 10:50:00,49.06,49.11,49.0,49.01,2877554.0,41.4224,41.4646,41.3717,41.3802,2877554.0
2018-02-27 10:55:00,49.0,49.08,48.95,49.08,1965516.0,41.3717,41.4393,41.3295,41.4393,1965516.0
2018-02-27 11:00:00,49.07,49.1,49.0,49.06,1146655.0,41.4308,41.4562,41.3717,41.4224,1146655.0
2018-02-27 11:05:00,49.05,49.18,49.04,49.17,1106039.0,41.4139,41.5237,41.4055,41.5153,1106039.0
2018-02-27 11:10:00,49.17,49.24,49.16,49.19,1825192.0,41.5153,41.5744,41.5068,41.5322,1825192.0
2018-02-27 11:15:00,49.19,49.24,49.12,49.13,847905.0,41.5322,41.5744,41.473,41.4815,847905.0
2018-02-27 11:20:00,49.13,49.14,49.01,49.07,760547.0,41.4815,41.4899,41.3802,41.4308,760547.0
2018-02-27 11:25:00,49.07,49.1,49.0,49.04,564373.0,41.4308,41.4562,41.3717,41.4055,564373.0
2018-02-27 11:30:00,49.05,49.14,49.03,49.11,1116522.0,41.4139,41.4899,41.3971,41.4646,1116522.0
2018-02-27 11:35:00,49.11,49.11,49.01,49.02,520195.0,41.4646,41.4646,41.3802,41.3886,520195.0
2018-02-27 11:40:00,49.02,49.03,48.96,48.98,467728.0,41.3886,41.3971,41.338,41.3548,467728.0
2018-02-27 11:45:00,48.99,49.08,48.95,49.07,445273.0,41.3633,41.4393,41.3295,41.4308,445273.0
2018-02-27 11:50:00,49.07,49.1,48.98,49.01,419527.0,41.4308,41.4562,41.3548,41.3802,419527.0
2018-02-27 11:55:00,49.01,49.04,48.93,48.96,1923605.0,41.3802,41.4055,41.3126,41.338,1923605.0
2018-02-27 12:00:00,48.96,49.0,48.93,48.99,668250.0,41.338,41.3717,41.3126,41.3633,668250.0
2018-02-27 12:05:00,48.99,49.05,48.97,49.02,803515.0,41.3633,41.4139,41.3464,41.3886,803515.0
2018-02-27 12:10:00,49.01,49.05,48.97,48.97,702265.0,41.3802,41.4139,41.3464,41.3464,702265.0
2018-02-27 12:15:00,48.98,49.0,48.95,48.96,592809.0,41.3548,41.3717,41.3295,41.338,592809.0
2018-02-27 12:20:00,48.97,48.97,48.85,48.87,812558.0,41.3464,41.3464,41.2451,41.262,812558.0
2018-02-27 12:25:00,48.86,48.96,48.84,48.95,686500.0,41.2535,41.338,41.2366,41.3295,686500.0
2018-02-27 12:30:00,48.95,49.03,48.94,48.97,679543.0,41.3295,41.3971,41.3211,41.3464,679543.0
2018-02-27 12:35:00,48.98,49.08,48.97,49.06,958529.0,41.3548,41.4393,41.3464,41.4224,958529.0
2018-02-27 12:40:00,49.06,49.11,49.05,49.07,528676.0,41.4224,41.4646,41.4139,41.4308,528676.0
2018-02-27 12:45:00,49.07,49.15,49.07,49.15,1869217.0,41.4308,41.4984,41.4308,41.4984,1869217.0
2018-02-27 12:50:00,49.15,49.22,49.14,49.18,750534.0,41.4984,41.5575,41.4899,41.5237,750534.0
2018-02-27 12:55:00,49.18,49.2,49.13,49.19,570301.0,41.5237,41.5406,41.4815,41.5322,570301.0
2018-02-27 13:00:00,49.2,49.2,49.12,49.13,473480.0,41.5406,41.5406,41.473,41.4815,473480.0
2018-02-27 13:05:00,49.14,49.2,49.13,49.2,149851.0,41.4899,41.5406,41.4815,41.5406,149851.0
2018-02-27 13:10:00,49.21,49.23,49.13,49.14,231414.0,41.549,41.5659,41.4815,41.4899,231414.0
2018-02-27 13:15:00,49.14,49.17,49.11,49.16,238944.0,41.4899,41.5153,41.4646,41.5068,238944.0
2018-02-27 13:20:00,49.16,49.2,49.14,49.17,135372.0,41.5068,41.5406,41.4899,41.5153,135372.0
2018-02-27 13:25:00,49.17,49.21,49.15,49.16,379088.0,41.5153,41.549,41.4984,41.5068,379088.0
2018-02-27 13:30:00,49.16,49.17,49.1,49.11,141424.0,41.5068,41.5153,41.4562,41.4646,141424.0
2018-02-27 13:35:00,49.12,49.15,49.1,49.12,217206.0,41.473,41.4984,41.4562,41.473,217206.0
2018-02-27 13:40:00,49.11,49.14,49.09,49.14,112327.0,41.4646,41.4899,41.4477,41.4899,112327.0
2018-02-27 13:45:00,49.15,49.19,49.1,49.11,211233.0,41.4984,41.5322,41.4562,41.4646,211233.0
2018-02-27 13:50:00,49.1,49.12,49.06,49.1,430493.0,41.4562,41.473,41.4224,41.4562,430493.0
2018-02-27 13:55:00,49.09,49.1,49.02,49.04,1858235.0,41.4477,41.4562,41.3886,41.4055,1858235.0
2018-02-27 14:00:00,49.04,49.07,48.92,48.93,2249147.0,41.4055,41.4308,41.3042,41.3126,2249147.0
2018-02-27 14:05:00,48.93,48.99,48.87,48.96,1272730.0,41.3126,41.3633,41.262,41.338,1272730.0
2018-02-27 14:10:00,48.96,48.98,48.91,48.95,302077.0,41.338,41.3548,41.2957,41.3295,302077.0
2018-02-27 14:15:00,48.96,48.98,48.9,48.91,1730056.0,41.338,41.3548,41.2873,41.2957,1730056.0
2018-02-27 14:20:00,48.91,48.92,48.84,48.84,2107691.0,41.2957,41.3042,41.2366,41.2366,2107691.0
2018-02-27 14:25:00,48.84,48.92,48.82,48.9,1012538.0,41.2366,41.3042,41.2198,41.2873,1012538.0
2018-02-27 14:30:00,48.9,48.99,48.89,48.97,640265.0,41.2873,41.3633,41.2789,41.3464,640265.0
2018-02-27 14:35:00,48.97,49.01,48.95,48.97,748746.0,41.3464,41.3802,41.3295,41.3464,748746.0
2018-02-27 14:40:00,48.97,48.98,48.91,48.93,407695.0,41.3464,41.3548,41.2957,41.3126,407695.0
2018-02-27 14:45:00,48.93,48.94,48.86,48.87,1079928.0,41.3126,41.3211,41.2535,41.262,1079928.0
2018-02-27 14:50:00,48.87,48.93,48.87,48.91,359701.0,41.262,41.3126,41.262,41.2957,359701.0
2018-02-27 14:55:00,48.91,49.0,48.91,48.94,437383.0,41.2957,41.3717,41.2957,41.3211,437383.0
2018-02-27 15:00:00,48.94,49.0,48.92,48.93,608028.0,41.3211,41.3717,41.3042,41.3126,608028.0
2018-02-27 15:05:00,48.94,48.94,48.83,48.84,1276676.0,41.3211,41.3211,41.2282,41.2366,1276676.0
2018-02-27 15:10:00,48.84,48.89,48.82,48.82,709290.0,41.2366,41.2789,41.2198,41.2198,709290.0
2018-02-27 15:15:00,48.83,48.88,48.81,48.82,860005.0,41.2282,41.2704,41.2113,41.2198,860005.0
2018-02-27 15:20:00,48.82,48.86,48.77,48.81,1051439.0,41.2198,41.2535,41.1775,41.2113,1051439.0
2018-02-27 15:25:00,48.81,48.85,48.76,48.83,799846.0,41.2113,41.2451,41.1691,41.2282,799846.0
2018-02-27 15:30:00,48.84,48.92,48.81,48.83,1471520.0,41.2366,41.3042,41.2113,41.2282,1471520.0
2018-02-27 15:35:00,48.83,48.84,48.76,48.83,840959.0,41.2282,41.2366,41.1691,41.2282,840959.0
2018-02-27 15:40:00,48.83,48.83,48.78,48.79,1036710.0,41.2282,41.2282,41.186,41.1944,1036710.0
2018-02-27 15:45:00,48.8,48.9,48.78,48.86,1364268.0,41.2029,41.2873,41.186,41.2535,1364268.0
2018-02-27 15:50:00,48.86,48.86,48.79,48.83,1707820.0,41.2535,41.2535,41.1944,41.2282,1707820.0
2018-02-27 15:55:00,48.83,48.84,48.72,48.72,5336466.0,41.2282,41.2366,41.1353,41.1353,5336466.0
2018-02-28 09:30:00,48.84,48.89,48.8,48.83,3969000.0,41.2366,41.2789,41.2029,41.2282,3969000.0
2018-02-28 09:35:00,48.83,48.84,48.77,48.8,1047595.0,41.2282,41.2366,41.1775,41.2029,1047595.0
2018-02-28 09:40:00,48.8,48.8,48.73,48.76,901760.0,41.2029,41.2029,41.1438,41.1691,901760.0
2018-02-28 09:45:00,48.76,48.81,48.7,48.8,3200874.0,41.1691,41.2113,41.1184,41.2029,3200874.0
2018-02-28 09:50:00,48.79,48.86,48.77,48.84,981395.0,41.1944,41.2535,41.1775,41.2366,981395.0
2018-02-28 09:55:00,48.84,48.85,48.81,48.84,391895.0,41.2366,41.2451,41.2113,41.2366,391895.0
2018-02-28 10:00:00,48.84,48.86,48.8,48.83,539820.0,41.2366,41.2535,41.2029,41.2282,539820.0
2018-02-28 10:05:00,48.82,48.83,48.75,48.75,792980.0,41.2198,41.2282,41.1606,41.1606,792980.0
2018-02-28 10:10:00,48.75,48.76,48.7,48.71,612420.0,41.1606,41.1691,41.1184,41.1269,612420.0
2018-02-28 10:15:00,48.7,48.76,48.69,48.75,419236.0,41.1184,41.1691,41.11,41.1606,419236.0
2018-02-28 10:20:00,48.74,48.78,48.72,48.73,455049.0,41.1522,41.186,41.1353,41.1438,455049.0
2018-02-28 10:25:00,48.73,48.75,48.67,48.72,551846.0,41.1438,41.1606,41.0931,41.1353,551846.0
2018-02-28 10:30:00,48.72,48.72,48.6,48.71,585856.0,41.1353,41.1353,41.034,41.1269,585856.0
2018-02-28 10:35:00,48.71,48.73,48.69,48.71,659571.0,41.1269,41.1438,41.11,41.1269,659571.0
2018-02-28 10:40:00,48.71,48.72,48.62,48.64,998394.0,41.1269,41.1353,41.0509,41.0678,998394.0
2018-02-28 10:45:00,48.64,48.66,48.57,48.61,656932.0,41.0678,41.0847,41.0087,41.0424,656932.0
2018-02-28 10:50:00,48.6,48.63,48.53,48.54,908604.0,41.034,41.0593,40.9749,40.9833,908604.0
2018-02-28 10:55:00,48.53,48.54,48.43,48.51,1353852.0,40.9749,40.9833,40.8905,40.958,1353852.0
2018-02-28 11:00:00,48.51,48.53,48.47,48.48,1721587.0,40.958,40.9749,40.9242,40.9327,1721587.0
2018-02-28 11:05:00,48.47,48.51,48.41,48.41,822567.0,40.9242,40.958,40.8736,40.8736,822567.0
2018-02-28 11:10:00,48.41,48.42,48.36,48.4,996321.0,40.8736,40.882,40.8314,40.8651,996321.0
2018-02-28 11:15:00,48.41,48.47,48.37,48.44,593229.0,40.8736,40.9242,40.8398,40.8989,593229.0
2018-02-28 11:20:00,48.44,48.5,48.42,48.43,557332.0,40.8989,40.9496,40.882,40.8905,557332.0
2018-02-28 11:25:00,48.44,48.57,48.41,48.56,1338009.0,40.8989,41.0087,40.8736,41.0002,1338009.0
2018-02-28 11:30:00,48.56,48.58,48.46,48.47,441021.0,41.0002,41.0171,40.9158,40.9242,441021.0
2018-02-28 11:35:00,48.46,48.52,48.44,48.45,314138.0,40.9158,40.9665,40.8989,40.9074,314138.0
2018-02-28 11:40:00,48.44,48.49,48.41,48.48,463901.0,40.8989,40.9411,40.8736,40.9327,463901.0
2018-02-28 11:45:00,48.48,48.48,48.38,48.43,473201.0,40.9327,40.9327,40.8483,40.8905,473201.0
2018-02-28 11:50:00,48.43,48.47,48.4,48.43,419502.0,40.8905,40.9242,40.8651,40.8905,419502.0
2018-02-28 11:55:00,48.43,48.53,48.43,48.52,398673.0,40.8905,40.9749,40.8905,40.9665,398673.0
2018-02-28 12:00:00,48.53,48.53,48.46,48.46,330171.0,40.9749,40.9749,40.9158,40.9158,330171.0
2018-02-28 12:05:00,48.46,48.57,48.45,48.55,667272.0,40.9158,41.0087,40.9074,40.9918,667272.0
2018-02-28 12:10:00,48.55,48.56,48.49,48.52,823106.0,40.9918,41.0002,40.9411,40.9665,823106.0
2018-02-28 12:15:00,48.52,48.57,48.47,48.49,539155.0,40.9665,41.0087,40.9242,40.9411,539155.0
2018-02-28 12:20:00,48.48,48.49,48.43,48.46,466764.0,40.9327,40.9411,40.8905,40.9158,466764.0
2018-02-28 12:25:00,48.47,48.51,48.44,48.46,513847.0,40.9242,40.958,40.8989,40.9158,513847.0
2018-02-28 12:30:00,48.45,48.48,48.4,48.47,486734.0,40.9074,40.9327,40.8651,40.9242,486734.0
2018-02-28 12:35:00,48.47,48.57,48.44,48.55,379316.0,40.9242,41.0087,40.8989,40.9918,379316.0
2018-02-28 12:40:00,48.55,48.58,48.51,48.57,476903.0,40.9918,41.0171,40.958,41.0087,476903.0
2018-02-28 12:45:00,48.56,48.64,48.55,48.64,538048.0,41.0002,41.0678,40.9918,41.0678,538048.0
2018-02-28 12:50:00,48.63,48.64,48.58,48.62,460148.0,41.0593,41.0678,41.0171,41.0509,460148.0
2018-02-28 12:55:00,48.62,48.64,48.57,48.58,275141.0,41.0509,41.0678,41.0087,41.0171,275141.0
2018-02-28 13:00:00,48.57,48.59,48.53,48.53,226037.0,41.0087,41.0256,40.9749,40.9749,226037.0
2018-02-28 13:05:00,48.53,48.56,48.51,48.55,447443.0,40.9749,41.0002,40.958,40.9918,447443.0
2018-02-28 13:10:00,48.55,48.58,48.52,48.53,315573.0,40.9918,41.0171,40.9665,40.9749,315573.0
2018-02-28 13:15:00,48.52,48.55,48.5,48.54,354783.0,40.9665,40.9918,40.9496,40.9833,354783.0
2018-02-28 13:20:00,48.54,48.58,48.5,48.57,259812.0,40.9833,41.0171,40.9496,41.0087,259812.0
2018-02-28 13:25:00,48.57,48.59,48.53,48.56,255766.0,41.0087,41.0256,40.9749,41.0002,255766.0
2018-02-28 13:30:00,48.56,48.58,48.51,48.57,293818.0,41.0002,41.0171,40.958,41.0087,293818.0
2018-02-28 13:35:00,48.57,48.59,48.54,48.57,285142.0,41.0087,41.0256,40.9833,41.0087,285142.0
2018-02-28 13:40:00,48.57,48.62,48.55,48.59,1215181.0,41.0087,41.0509,40.9918,41.0256,1215181.0
2018-02-28 13:45:00,48.59,48.64,48.55,48.55,725731.0,41.0256,41.0678,40.9918,40.9918,725731.0
2018-02-28 13:50:00,48.55,48.61,48.52,48.61,315653.0,40.9918,41.0424,40.9665,41.0424,315653.0
2018-02-28 13:55:00,48.61,48.69,48.61,48.69,276098.0,41.0424,41.11,41.0424,41.11,276098.0
2018-02-28 14:00:00,48.68,48.73,48.67,48.71,679840.0,41.1015,41.1438,41.0931,41.1269,679840.0
2018-02-28 14:05:00,48.71,48.73,48.68,48.69,247673.0,41.1269,41.1438,41.1015,41.11,247673.0
2018-02-28 14:10:00,48.69,48.71,48.65,48.67,575467.0,41.11,41.1269,41.0762,41.0931,575467.0
2018-02-28 14:15:00,48.68,48.7,48.67,48.7,767980.0,41.1015,41.1184,41.0931,41.1184,767980.0
2018-02-28 14:20:00,48.7,48.73,48.69,48.71,1138742.0,41.1184,41.1438,41.11,41.1269,1138742.0
2018-02-28 14:25:00,48.71,48.73,48.66,48.66,684267.0,41.1269,41.1438,41.0847,41.0847,684267.0
2018-02-28 14:30:00,48.66,48.67,48.59,48.61,334084.0,41.0847,41.0931,41.0256,41.0424,334084.0
2018-02-28 14:35:00,48.61,48.64,48.57,48.58,276485.0,41.0424,41.0678,41.0087,41.0171,276485.0
2018-02-28 14:40:00,48.58,48.61,48.55,48.55,435828.0,41.0171,41.0424,40.9918,40.9918,435828.0
2018-02-28 14:45:00,48.55,48.58,48.52,48.54,268782.0,40.9918,41.0171,40.9665,40.9833,268782.0
2018-02-28 14:50:00,48.54,48.54,48.45,48.49,422482.0,40.9833,40.9833,40.9074,40.9411,422482.0
2018-02-28 14:55:00,48.48,48.51,48.43,48.45,467287.0,40.9327,40.958,40.8905,40.9074,467287.0
2018-02-28 15:00:00,48.46,48.49,48.37,48.41,1017067.0,40.9158,40.9411,40.8398,40.8736,1017067.0
2018-02-28 15:05:00,48.41,48.45,48.36,48.45,1165251.0,40.8736,40.9074,40.8314,40.9074,1165251.0
2018-02-28 15:10:00,48.45,48.46,48.37,48.43,533561.0,40.9074,40.9158,40.8398,40.8905,533561.0
2018-02-28 15:15:00,48.42,48.42,48.34,48.35,1030188.0,40.882,40.882,40.8145,40.8229,1030188.0
2018-02-28 15:20:00,48.35,48.36,48.24,48.27,1061018.0,40.8229,40.8314,40.73,40.7554,1061018.0
2018-02-28 15:25:00,48.27,48.29,48.21,48.25,1583989.0,40.7554,40.7723,40.7047,40.7385,1583989.0
2018-02-28 15:30:00,48.26,48.33,48.24,48.28,1005192.0,40.7469,40.806,40.73,40.7638,1005192.0
2018-02-28 15:35:00,48.28,48.4,48.25,48.4,1033746.0,40.7638,40.8651,40.7385,40.8651,1033746.0
2018-02-28 15:40:00,48.4,48.4,48.31,48.38,996246.0,40.8651,40.8651,40.7891,40.8483,996246.0
2018-02-28 15:45:00,48.38,48.38,48.2,48.21,2821162.0,40.8483,40.8483,40.6963,40.7047,2821162.0
2018-02-28 15:50:00,48.21,48.21,48.08,48.08,1804133.0,40.7047,40.7047,40.595,40.595,1804133.0
2018-02-28 15:55:00,48.08,48.14,48.04,48.04,9102254.0,40.595,40.6456,40.5612,40.5612,9102254.0
2018-03-01 09:30:00,48.38,48.5,48.37,48.38,4015776.0,40.8483,40.9496,40.8398,40.8483,4015776.0
2018-03-01 09:35:00,48.39,48.4,48.28,48.33,1335638.0,40.8567,40.8651,40.7638,40.806,1335638.0
2018-03-01 09:40:00,48.32,48.33,48.17,48.19,1633166.0,40.7976,40.806,40.6709,40.6878,1633166.0
2018-03-01 09:45:00,48.2,48.33,48.2,48.28,960170.0,40.6963,40.806,40.6963,40.7638,960170.0
2018-03-01 09:50:00,48.28,48.33,48.21,48.22,1109242.0,40.7638,40.806,40.7047,40.7132,1109242.0
2018-03-01 09:55:00,48.22,48.3,48.19,48.25,821498.0,40.7132,40.7807,40.6878,40.7385,821498.0
2018-03-01 10:00:00,48.24,48.38,48.15,48.37,2055295.0,40.73,40.8483,40.6541,40.8398,2055295.0
2018-03-01 10:05:00,48.37,48.42,48.32,48.36,912072.0,40.8398,40.882,40.7976,40.8314,912072.0
2018-03-01 10:10:00,48.36,48.36,48.24,48.33,2451088.0,40.8314,40.8314,40.73,40.806,2451088.0
2018-03-01 10:15:00,48.33,48.42,48.27,48.34,1519323.0,40.806,40.882,40.7554,40.8145,1519323.0
2018-03-01 10:20:00,48.34,48.36,48.27,48.36,2185417.0,40.8145,40.8314,40.7554,40.8314,2185417.0
2018-03-01 10:25:00,48.35,48.51,48.29,48.5,1063399.0,40.8229,40.958,40.7723,40.9496,1063399.0
2018-03-01 10:30:00,48.5,48.66,48.47,48.66,979320.0,40.9496,41.0847,40.9242,41.0847,979320.0
2018-03-01 10:35:00,48.66,48.73,48.61,48.7,2683194.0,41.0847,41.1438,41.0424,41.1184,2683194.0
2018-03-01 10:40:00,48.7,48.75,48.6,48.65,1935846.0,41.1184,41.1606,41.034,41.0762,1935846.0
2018-03-01 10:45:00,48.65,48.69,48.54,48.6,1125393.0,41.0762,41.11,40.9833,41.034,1125393.0
2018-03-01 10:50:00,48.6,48.6,48.53,48.57,639042.0,41.034,41.034,40.9749,41.0087,639042.0
2018-03-01 10:55:00,48.57,48.58,48.38,48.42,562462.0,41.0087,41.0171,40.8483,40.882,562462.0
2018-03-01 11:00:00,48.43,48.49,48.37,48.47,1281723.0,40.8905,40.9411,40.8398,40.9242,1281723.0
2018-03-01 11:05:00,48.47,48.53,48.44,48.5,858418.0,40.9242,40.9749,40.8989,40.9496,858418.0
2018-03-01 11:10:00,48.5,48.5,48.4,48.47,585893.0,40.9496,40.9496,40.8651,40.9242,585893.0
2018-03-01 11:15:00,48.47,48.52,48.44,48.51,648309.0,40.9242,40.9665,40.8989,40.958,648309.0
2018-03-01 11:20:00,48.51,48.57,48.5,48.53,498138.0,40.958,41.0087,40.9496,40.9749,498138.0
2018-03-01 11:25:00,48.53,48.56,48.4,48.44,838071.0,40.9749,41.0002,40.8651,40.8989,838071.0
2018-03-01 11:30:00,48.44,48.51,48.41,48.51,1768052.0,40.8989,40.958,40.8736,40.958,1768052.0
2018-03-01 11:35:00,48.51,48.56,48.48,48.52,600718.0,40.958,41.0002,40.9327,40.9665,600718.0
2018-03-01 11:40:00,48.52,48.62,48.49,48.6,1211678.0,40.9665,41.0509,40.9411,41.034,1211678.0
2018-03-01 11:45:00,48.6,48.63,48.54,48.55,556022.0,41.034,41.0593,40.9833,40.9918,556022.0
2018-03-01 11:50:00,48.55,48.66,48.54,48.64,431221.0,40.9918,41.0847,40.9833,41.0678,431221.0
2018-03-01 11:55:00,48.64,48.66,48.57,48.57,385486.0,41.0678,41.0847,41.0087,41.0087,385486.0
2018-03-01 12:00:00,48.57,48.58,48.41,48.42,1836442.0,41.0087,41.0171,40.8736,40.882,1836442.0
2018-03-01 12:05:00,48.42,48.46,48.38,48.44,493689.0,40.882,40.9158,40.8483,40.8989,493689.0
2018-03-01 12:10:00,48.43,48.49,48.43,48.46,309799.0,40.8905,40.9411,40.8905,40.9158,309799.0
2018-03-01 12:15:00,48.45,48.45,48.34,48.34,1505616.0,40.9074,40.9074,40.8145,40.8145,1505616.0
2018-03-01 12:20:00,48.34,48.37,48.27,48.34,1551012.0,40.8145,40.8398,40.7554,40.8145,1551012.0
2018-03-01 12:25:00,48.33,48.38,48.27,48.32,1103524.0,40.806,40.8483,40.7554,40.7976,1103524.0
2018-03-01 12:30:00,48.32,48.32,48.16,48.23,1327533.0,40.7976,40.7976,40.6625,40.7216,1327533.0
2018-03-01 12:35:00,48.23,48.32,48.21,48.29,875238.0,40.7216,40.7976,40.7047,40.7723,875238.0
2018-03-01 12:40:00,48.29,48.44,48.24,48.41,1080339.0,40.7723,40.8989,40.73,40.8736,1080339.0
2018-03-01 12:45:00,48.42,48.46,48.33,48.45,1439515.0,40.882,40.9158,40.806,40.9074,1439515.0
2018-03-01 12:50:00,48.46,48.47,48.32,48.39,434357.0,40.9158,40.9242,40.7976,40.8567,434357.0
2018-03-01 12:55:00,48.4,48.41,48.25,48.3,1019528.0,40.8651,40.8736,40.7385,40.7807,1019528.0
2018-03-01 13:00:00,48.29,48.29,48.09,48.11,1374434.0,40.7723,40.7723,40.6034,40.6203,1374434.0
2018-03-01 13:05:00,48.11,48.12,48.01,48.03,1599405.0,40.6203,40.6287,40.5359,40.5527,1599405.0
2018-03-01 13:10:00,48.03,48.14,47.98,48.13,997501.0,40.5527,40.6456,40.5105,40.6372,997501.0
2018-03-01 13:15:00,48.12,48.15,48.06,48.11,3373288.0,40.6287,40.6541,40.5781,40.6203,3373288.0
2018-03-01 13:20:00,48.11,48.12,48.03,48.09,1170494.0,40.6203,40.6287,40.5527,40.6034,1170494.0
2018-03-01 13:25:00,48.09,48.21,48.09,48.13,727332.0,40.6034,40.7047,40.6034,40.6372,727332.0
2018-03-01 13:30:00,48.14,48.2,48.06,48.07,495070.0,40.6456,40.6963,40.5781,40.5865,495070.0
2018-03-01 13:35:00,48.08,48.11,48.0,48.02,1440002.0,40.595,40.6203,40.5274,40.5443,1440002.0
2018-03-01 13:40:00,48.02,48.04,47.92,47.99,2196399.0,40.5443,40.5612,40.4599,40.519,2196399.0
2018-03-01 13:45:00,48.0,48.0,47.81,47.88,2101937.0,40.5274,40.5274,40.367,40.4261,2101937.0
2018-03-01 13:50:00,47.88,47.92,47.83,47.84,869899.0,40.4261,40.4599,40.3839,40.3923,869899.0
2018-03-01 13:55:00,47.84,47.84,47.72,47.73,531677.0,40.3923,40.3923,40.291,40.2994,531677.0
2018-03-01 14:00:00,47.73,47.78,47.59,47.75,1895245.0,40.2994,40.3417,40.1812,40.3163,1895245.0
2018-03-01 14:05:00,47.75,47.81,47.67,47.7,1231796.0,40.3163,40.367,40.2488,40.2741,1231796.0
2018-03-01 14:10:00,47.7,47.74,47.52,47.53,2045898.0,40.2741,40.3079,40.1221,40.1306,2045898.0
2018-03-01 14:15:00,47.52,47.67,47.5,47.65,1510512.0,40.1221,40.2488,40.1052,40.2319,1510512.0
2018-03-01 14:20:00,47.65,47.75,47.61,47.67,780079.0,40.2319,40.3163,40.1981,40.2488,780079.0
2018-03-01 14:25:00,47.68,47.79,47.61,47.79,737634.0,40.2572,40.3501,40.1981,40.3501,737634.0
2018-03-01 14:30:00,47.79,47.84,47.66,47.74,1030168.0,40.3501,40.3923,40.2403,40.3079,1030168.0
2018-03-01 14:35:00,47.74,47.75,47.63,47.68,659214.0,40.3079,40.3163,40.215,40.2572,659214.0
2018-03-01 14:40:00,47.68,47.86,47.67,47.77,1162705.0,40.2572,40.4092,40.2488,40.3332,1162705.0
2018-03-01 14:45:00,47.78,47.84,47.7,47.71,459994.0,40.3417,40.3923,40.2741,40.2826,459994.0
2018-03-01 14:50:00,47.71,47.8,47.66,47.72,422098.0,40.2826,40.3585,40.2403,40.291,422098.0
2018-03-01 14:55:00,47.72,47.82,47.71,47.77,462619.0,40.291,40.3754,40.2826,40.3332,462619.0
2018-03-01 15:00:00,47.77,47.82,47.69,47.7,547904.0,40.3332,40.3754,40.2657,40.2741,547904.0
2018-03-01 15:05:00,47.7,47.89,47.69,47.87,516738.0,40.2741,40.4345,40.2657,40.4176,516738.0
2018-03-01 15:10:00,47.86,48.07,47.82,48.03,1128997.0,40.4092,40.5865,40.3754,40.5527,1128997.0
2018-03-01 15:15:00,48.02,48.16,48.0,48.16,1541260.0,40.5443,40.6625,40.5274,40.6625,1541260.0
2018-03-01 15:20:00,48.15,48.19,48.01,48.04,1417597.0,40.6541,40.6878,40.5359,40.5612,1417597.0
2018-03-01 15:25:00,48.03,48.14,48.03,48.05,561847.0,40.5527,40.6456,40.5527,40.5696,561847.0
2018-03-01 15:30:00,48.05,48.12,47.88,47.96,1673232.0,40.5696,40.6287,40.4261,40.4936,1673232.0
2018-03-01 15:35:00,47.96,47.97,47.84,47.85,1419751.0,40.4936,40.5021,40.3923,40.4008,1419751.0
2018-03-01 15:40:00,47.84,47.98,47.81,47.91,1259781.0,40.3923,40.5105,40.367,40.4514,1259781.0
2018-03-01 15:45:00,47.91,48.1,47.9,48.03,1618503.0,40.4514,40.6118,40.443,40.5527,1618503.0
2018-03-01 15:50:00,48.03,48.1,48.0,48.05,2081294.0,40.5527,40.6118,40.5274,40.5696,2081294.0
2018-03-01 15:55:00,48.05,48.1,47.93,47.95,8396443.0,40.5696,40.6118,40.4683,40.4852,8396443.0
2018-03-02 09:30:00,47.35,47.48,47.29,47.38,2564557.0,39.9786,40.0884,39.9279,40.0039,2564557.0
2018-03-02 09:35:00,47.38,47.42,47.21,47.23,2678089.0,40.0039,40.0377,39.8604,39.8773,2678089.0
2018-03-02 09:40:00,47.23,47.28,47.13,47.13,2348433.0,39.8773,39.9195,39.7928,39.7928,2348433.0
2018-03-02 09:45:00,47.14,47.27,47.1,47.22,1645187.0,39.8013,39.9111,39.7675,39.8688,1645187.0
2018-03-02 09:50:00,47.22,47.32,47.19,47.22,1155332.0,39.8688,39.9533,39.8435,39.8688,1155332.0
2018-03-02 09:55:00,47.23,47.36,47.21,47.34,1166554.0,39.8773,39.987,39.8604,39.9702,1166554.0
2018-03-02 10:00:00,47.34,47.43,47.32,47.4,1268506.0,39.9702,40.0461,39.9533,40.0208,1268506.0
2018-03-02 10:05:00,47.4,47.41,47.32,47.39,894434.0,40.0208,40.0293,39.9533,40.0124,894434.0
2018-03-02 10:10:00,47.39,47.42,47.32,47.37,1244745.0,40.0124,40.0377,39.9533,39.9955,1244745.0
2018-03-02 10:15:00,47.38,47.39,47.31,47.32,887139.0,40.0039,40.0124,39.9448,39.9533,887139.0
2018-03-02 10:20:00,47.33,47.39,47.26,47.32,1469894.0,39.9617,40.0124,39.9026,39.9533,1469894.0
2018-03-02 10:25:00,47.32,47.4,47.29,47.35,582022.0,39.9533,40.0208,39.9279,39.9786,582022.0
2018-03-02 10:30:00,47.35,47.45,47.31,47.42,700351.0,39.9786,40.063,39.9448,40.0377,700351.0
2018-03-02 10:35:00,47.42,47.49,47.4,47.48,1519482.0,40.0377,40.0968,40.0208,40.0884,1519482.0
2018-03-02 10:40:00,47.48,47.56,47.48,47.54,511404.0,40.0884,40.1559,40.0884,40.139,511404.0
2018-03-02 10:45:00,47.54,47.57,47.47,47.52,807219.0,40.139,40.1644,40.0799,40.1221,807219.0
2018-03-02 10:50:00,47.52,47.53,47.43,47.46,550712.0,40.1221,40.1306,40.0461,40.0715,550712.0
2018-03-02 10:55:00,47.46,47.5,47.4,47.41,479856.0,40.0715,40.1052,40.0208,40.0293,479856.0
2018-03-02 11:00:00,47.4,47.44,47.38,47.41,713048.0,40.0208,40.0546,40.0039,40.0293,713048.0
2018-03-02 11:05:00,47.41,47.41,47.35,47.36,875337.0,40.0293,40.0293,39.9786,39.987,875337.0
2018-03-02 11:10:00,47.36,47.41,47.33,47.39,398923.0,39.987,40.0293,39.9617,40.0124,398923.0
2018-03-02 11:15:00,47.39,47.43,47.31,47.33,824667.0,40.0124,40.0461,39.9448,39.9617,824667.0
2018-03-02 11:20:00,47.32,47.42,47.31,47.41,569329.0,39.9533,40.0377,39.9448,40.0293,569329.0
2018-03-02 11:25:00,47.42,47.52,47.41,47.5,585581.0,40.0377,40.1221,40.0293,40.1052,585581.0
2018-03-02 11:30:00,47.5,47.56,47.46,47.49,713017.0,40.1052,40.1559,40.0715,40.0968,713017.0
2018-03-02 11:35:00,47.49,47.5,47.44,47.48,449557.0,40.0968,40.1052,40.0546,40.0884,449557.0
2018-03-02 11:40:00,47.5,47.66,47.49,47.63,1060676.0,40.1052,40.2403,40.0968,40.215,1060676.0
2018-03-02 11:45:00,47.63,47.79,47.61,47.79,3337059.0,40.215,40.3501,40.1981,40.3501,3337059.0
2018-03-02 11:50:00,47.79,47.84,47.75,47.8,1260301.0,40.3501,40.3923,40.3163,40.3585,1260301.0
2018-03-02 11:55:00,47.8,47.85,47.75,47.84,731879.0,40.3585,40.4008,40.3163,40.3923,731879.0
2018-03-02 12:00:00,47.84,47.89,47.82,47.82,839868.0,40.3923,40.4345,40.3754,40.3754,839868.0
2018-03-02 12:05:00,47.82,47.86,47.78,47.85,477778.0,40.3754,40.4092,40.3417,40.4008,477778.0
2018-03-02 12:10:00,47.85,47.86,47.74,47.8,324719.0,40.4008,40.4092,40.3079,40.3585,324719.0
2018-03-02 12:15:00,47.8,47.82,47.72,47.75,277353.0,40.3585,40.3754,40.291,40.3163,277353.0
2018-03-02 12:20:00,47.76,47.83,47.73,47.83,250677.0,40.3248,40.3839,40.2994,40.3839,250677.0
2018-03-02 12:25:00,47.83,47.87,47.77,47.84,601863.0,40.3839,40.4176,40.3332,40.3923,601863.0
2018-03-02 12:30:00,47.84,47.87,47.75,47.77,196473.0,40.3923,40.4176,40.3163,40.3332,196473.0
2018-03-02 12:35:00,47.77,47.83,47.72,47.74,270376.0,40.3332,40.3839,40.291,40.3079,270376.0
2018-03-02 12:40:00,47.74,47.9,47.72,47.87,1704505.0,40.3079,40.443,40.291,40.4176,1704505.0
2018-03-02 12:45:00,47.88,47.97,47.87,47.93,1690155.0,40.4261,40.5021,40.4176,40.4683,1690155.0
2018-03-02 12:50:00,47.94,48.02,47.93,47.99,326029.0,40.4767,40.5443,40.4683,40.519,326029.0
2018-03-02 12:55:00,47.98,48.02,47.93,47.95,300730.0,40.5105,40.5443,40.4683,40.4852,300730.0
2018-03-02 13:00:00,47.95,47.98,47.92,47.96,264172.0,40.4852,40.5105,40.4599,40.4936,264172.0
2018-03-02 13:05:00,47.95,47.98,47.89,47.9,287336.0,40.4852,40.5105,40.4345,40.443,287336.0
2018-03-02 13:10:00,47.9,47.91,47.77,47.79,353589.0,40.443,40.4514,40.3332,40.3501,353589.0
2018-03-02 13:15:00,47.79,47.87,47.79,47.82,302503.0,40.3501,40.4176,40.3501,40.3754,302503.0
2018-03-02 13:20:00,47.82,47.86,47.76,47.77,244469.0,40.3754,40.4092,40.3248,40.3332,244469.0
2018-03-02 13:25:00,47.77,47.82,47.76,47.77,211755.0,40.3332,40.3754,40.3248,40.3332,211755.0
2018-03-02 13:30:00,47.76,47.81,47.71,47.73,302607.0,40.3248,40.367,40.2826,40.2994,302607.0
2018-03-02 13:35:00,47.73,47.76,47.69,47.74,680475.0,40.2994,40.3248,40.2657,40.3079,680475.0
2018-03-02 13:40:00,47.74,47.83,47.74,47.8,625066.0,40.3079,40.3839,40.3079,40.3585,625066.0
2018-03-02 13:45:00,47.8,47.9,47.8,47.9,450972.0,40.3585,40.443,40.3585,40.443,450972.0
2018-03-02 13:50:00,47.89,47.91,47.82,47.83,834864.0,40.4345,40.4514,40.3754,40.3839,834864.0
2018-03-02 13:55:00,47.83,47.83,47.74,47.79,868728.0,40.3839,40.3839,40.3079,40.3501,868728.0
2018-03-02 14:00:00,47.8,47.92,47.79,47.88,217138.0,40.3585,40.4599,40.3501,40.4261,217138.0
2018-03-02 14:05:00,47.89,47.91,47.85,47.89,252195.0,40.4345,40.4514,40.4008,40.4345,252195.0
2018-03-02 14:10:00,47.88,47.98,47.88,47.95,396673.0,40.4261,40.5105,40.4261,40.4852,396673.0
2018-03-02 14:15:00,47.95,47.96,47.88,47.89,303378.0,40.4852,40.4936,40.4261,40.4345,303378.0
2018-03-02 14:20:00,47.89,47.91,47.83,47.85,123288.0,40.4345,40.4514,40.3839,40.4008,123288.0
2018-03-02 14:25:00,47.85,47.92,47.83,47.87,187266.0,40.4008,40.4599,40.3839,40.4176,187266.0
2018-03-02 14:30:00,47.86,47.9,47.8,47.8,181684.0,40.4092,40.443,40.3585,40.3585,181684.0
2018-03-02 14:35:00,47.8,47.94,47.8,47.94,226384.0,40.3585,40.4767,40.3585,40.4767,226384.0
2018-03-02 14:40:00,47.94,47.96,47.88,47.94,234260.0,40.4767,40.4936,40.4261,40.4767,234260.0
2018-03-02 14:45:00,47.93,47.97,47.91,47.97,182357.0,40.4683,40.5021,40.4514,40.5021,182357.0
2018-03-02 14:50:00,47.97,48.0,47.92,47.93,339636.0,40.5021,40.5274,40.4599,40.4683,339636.0
2018-03-02 14:55:00,47.93,47.95,47.9,47.9,186744.0,40.4683,40.4852,40.443,40.443,186744.0
2018-03-02 15:00:00,47.89,47.91,47.8,47.89,262719.0,40.4345,40.4514,40.3585,40.4345,262719.0
2018-03-02 15:05:00,47.89,47.91,47.79,47.9,510142.0,40.4345,40.4514,40.3501,40.443,510142.0
2018-03-02 15:10:00,47.9,47.92,47.84,47.91,364334.0,40.443,40.4599,40.3923,40.4514,364334.0
2018-03-02 15:15:00,47.91,47.97,47.85,47.96,521173.0,40.4514,40.5021,40.4008,40.4936,521173.0
2018-03-02 15:20:00,47.95,47.98,47.92,47.97,436411.0,40.4852,40.5105,40.4599,40.5021,436411.0
2018-03-02 15:25:00,47.97,48.0,47.93,47.97,446078.0,40.5021,40.5274,40.4683,40.5021,446078.0
2018-03-02 15:30:00,47.98,48.06,47.97,48.01,442809.0,40.5105,40.5781,40.5021,40.5359,442809.0
2018-03-02 15:35:00,48.02,48.08,47.98,48.06,467769.0,40.5443,40.595,40.5105,40.5781,467769.0
2018-03-02 15:40:00,48.05,48.09,48.01,48.08,678958.0,40.5696,40.6034,40.5359,40.595,678958.0
2018-03-02 15:45:00,48.08,48.09,47.99,48.06,1959665.0,40.595,40.6034,40.519,40.5781,1959665.0
2018-03-02 15:50:00,48.06,48.2,48.06,48.16,1516254.0,40.5781,40.6963,40.5781,40.6625,1516254.0
2018-03-02 15:55:00,48.16,48.23,48.1,48.13,4531556.0,40.6625,40.7216,40.6118,40.6372,4531556.0
2018-03-05 09:30:00,47.61,47.7,47.57,47.67,2094021.0,40.1981,40.2741,40.1644,40.2488,2094021.0
2018-03-05 09:35:00,47.67,47.71,47.64,47.71,1481083.0,40.2488,40.2826,40.2235,40.2826,1481083.0
2018-03-05 09:40:00,47.7,47.72,47.63,47.68,1610521.0,40.2741,40.291,40.215,40.2572,1610521.0
2018-03-05 09:45:00,47.68,47.72,47.62,47.62,895491.0,40.2572,40.291,40.2066,40.2066,895491.0
2018-03-05 09:50:00,47.62,47.66,47.58,47.64,398568.0,40.2066,40.2403,40.1728,40.2235,398568.0
2018-03-05 09:55:00,47.64,47.67,47.6,47.63,513416.0,40.2235,40.2488,40.1897,40.215,513416.0
2018-03-05 10:00:00,47.63,47.68,47.59,47.66,598790.0,40.215,40.2572,40.1812,40.2403,598790.0
2018-03-05 10:05:00,47.66,47.68,47.58,47.59,645207.0,40.2403,40.2572,40.1728,40.1812,645207.0
2018-03-05 10:10:00,47.59,47.63,47.55,47.58,848978.0,40.1812,40.215,40.1475,40.1728,848978.0
2018-03-05 10:15:00,47.58,47.66,47.57,47.63,732508.0,40.1728,40.2403,40.1644,40.215,732508.0
2018-03-05 10:20:00,47.63,47.74,47.61,47.73,770637.0,40.215,40.3079,40.1981,40.2994,770637.0
2018-03-05 10:25:00,47.73,47.77,47.69,47.76,538191.0,40.2994,40.3332,40.2657,40.3248,538191.0
2018-03-05 10:30:00,47.77,47.78,47.71,47.72,426452.0,40.3332,40.3417,40.2826,40.291,426452.0
2018-03-05 10:35:00,47.73,47.83,47.71,47.82,659845.0,40.2994,40.3839,40.2826,40.3754,659845.0
2018-03-05 10:40:00,47.82,47.9,47.81,47.89,1377575.0,40.3754,40.443,40.367,40.4345,1377575.0
2018-03-05 10:45:00,47.89,47.9,47.83,47.88,537105.0,40.4345,40.443,40.3839,40.4261,537105.0
2018-03-05 10:50:00,47.88,47.91,47.87,47.89,1111524.0,40.4261,40.4514,40.4176,40.4345,1111524.0
2018-03-05 10:55:00,47.89,47.96,47.87,47.95,866311.0,40.4345,40.4936,40.4176,40.4852,866311.0
2018-03-05 11:00:00,47.95,48.01,47.93,47.96,1805323.0,40.4852,40.5359,40.4683,40.4936,1805323.0
2018-03-05 11:05:00,47.96,48.05,47.95,48.03,2176977.0,40.4936,40.5696,40.4852,40.5527,2176977.0
2018-03-05 11:10:00,48.03,48.09,48.02,48.05,1129444.0,40.5527,40.6034,40.5443,40.5696,1129444.0
2018-03-05 11:15:00,48.05,48.12,48.02,48.09,1436345.0,40.5696,40.6287,40.5443,40.6034,1436345.0
2018-03-05 11:20:00,48.09,48.19,48.08,48.18,1280214.0,40.6034,40.6878,40.595,40.6794,1280214.0
2018-03-05 11:25:00,48.17,48.2,48.13,48.14,546255.0,40.6709,40.6963,40.6372,40.6456,546255.0
2018-03-05 11:30:00,48.14,48.18,48.12,48.13,1247361.0,40.6456,40.6794,40.6287,40.6372,1247361.0
2018-03-05 11:35:00,48.13,48.19,48.11,48.18,248560.0,40.6372,40.6878,40.6203,40.6794,248560.0
2018-03-05 11:40:00,48.18,48.22,48.17,48.19,436907.0,40.6794,40.7132,40.6709,40.6878,436907.0
2018-03-05 11:45:00,48.19,48.22,48.17,48.17,273091.0,40.6878,40.7132,40.6709,40.6709,273091.0
2018-03-05 11:50:00,48.17,48.22,48.16,48.16,205798.0,40.6709,40.7132,40.6625,40.6625,205798.0
2018-03-05 11:55:00,48.17,48.22,48.15,48.19,263397.0,40.6709,40.7132,40.6541,40.6878,263397.0
2018-03-05 12:00:00,48.19,48.28,48.18,48.26,446371.0,40.6878,40.7638,40.6794,40.7469,446371.0
2018-03-05 12:05:00,48.26,48.27,48.21,48.22,555785.0,40.7469,40.7554,40.7047,40.7132,555785.0
2018-03-05 12:10:00,48.23,48.26,48.18,48.18,998371.0,40.7216,40.7469,40.6794,40.6794,998371.0
2018-03-05 12:15:00,48.18,48.2,48.15,48.16,348777.0,40.6794,40.6963,40.6541,40.6625,348777.0
2018-03-05 12:20:00,48.16,48.18,48.09,48.1,629599.0,40.6625,40.6794,40.6034,40.6118,629599.0
2018-03-05 12:25:00,48.1,48.15,48.08,48.14,239915.0,40.6118,40.6541,40.595,40.6456,239915.0
2018-03-05 12:30:00,48.15,48.17,48.08,48.11,382191.0,40.6541,40.6709,40.595,40.6203,382191.0
2018-03-05 12:35:00,48.11,48.15,48.11,48.15,326549.0,40.6203,40.6541,40.6203,40.6541,326549.0
2018-03-05 12:40:00,48.14,48.16,48.09,48.12,178381.0,40.6456,40.6625,40.6034,40.6287,178381.0
2018-03-05 12:45:00,48.12,48.17,48.11,48.14,134773.0,40.6287,40.6709,40.6203,40.6456,134773.0
2018-03-05 12:50:00,48.15,48.16,48.12,48.14,234546.0,40.6541,40.6625,40.6287,40.6456,234546.0
2018-03-05 12:55:00,48.14,48.19,48.12,48.19,813308.0,40.6456,40.6878,40.6287,40.6878,813308.0
2018-03-05 13:00:00,48.19,48.25,48.18,48.22,256004.0,40.6878,40.7385,40.6794,40.7132,256004.0
2018-03-05 13:05:00,48.22,48.25,48.19,48.22,298327.0,40.7132,40.7385,40.6878,40.7132,298327.0
2018-03-05 13:10:00,48.23,48.26,48.21,48.22,258075.0,40.7216,40.7469,40.7047,40.7132,258075.0
2018-03-05 13:15:00,48.22,48.24,48.18,48.19,306567.0,40.7132,40.73,40.6794,40.6878,306567.0
2018-03-05 13:20:00,48.2,48.26,48.18,48.25,212253.0,40.6963,40.7469,40.6794,40.7385,212253.0
2018-03-05 13:25:00,48.25,48.25,48.18,48.19,290260.0,40.7385,40.7385,40.6794,40.6878,290260.0
2018-03-05 13:30:00,48.19,48.21,48.13,48.15,349635.0,40.6878,40.7047,40.6372,40.6541,349635.0
2018-03-05 13:35:00,48.15,48.2,48.14,48.19,241723.0,40.6541,40.6963,40.6456,40.6878,241723.0
2018-03-05 13:40:00,48.18,48.25,48.17,48.19,231837.0,40.6794,40.7385,40.6709,40.6878,231837.0
2018-03-05 13:45:00,48.18,48.2,48.11,48.15,357433.0,40.6794,40.6963,40.6203,40.6541,357433.0
2018-03-05 13:50:00,48.15,48.18,48.12,48.15,225480.0,40.6541,40.6794,40.6287,40.6541,225480.0
2018-03-05 13:55:00,48.15,48.19,48.14,48.18,142021.0,40.6541,40.6878,40.6456,40.6794,142021.0
2018-03-05 14:00:00,48.19,48.22,48.17,48.17,231286.0,40.6878,40.7132,40.6709,40.6709,231286.0
2018-03-05 14:05:00,48.17,48.18,48.12,48.17,232098.0,40.6709,40.6794,40.6287,40.6709,232098.0
2018-03-05 14:10:00,48.18,48.18,48.06,48.09,225272.0,40.6794,40.6794,40.5781,40.6034,225272.0
2018-03-05 14:15:00,48.08,48.13,48.02,48.03,244240.0,40.595,40.6372,40.5443,40.5527,244240.0
2018-03-05 14:20:00,48.03,48.09,48.02,48.09,250956.0,40.5527,40.6034,40.5443,40.6034,250956.0
2018-03-05 14:25:00,48.1,48.15,48.1,48.1,264816.0,40.6118,40.6541,40.6118,40.6118,264816.0
2018-03-05 14:30:00,48.1,48.17,48.1,48.12,318547.0,40.6118,40.6709,40.6118,40.6287,318547.0
2018-03-05 14:35:00,48.12,48.18,48.08,48.16,297843.0,40.6287,40.6794,40.595,40.6625,297843.0
2018-03-05 14:40:00,48.16,48.22,48.16,48.22,285070.0,40.6625,40.7132,40.6625,40.7132,285070.0
2018-03-05 14:45:00,48.22,48.22,48.18,48.21,217164.0,40.7132,40.7132,40.6794,40.7047,217164.0
2018-03-05 14:50:00,48.21,48.22,48.18,48.18,161963.0,40.7047,40.7132,40.6794,40.6794,161963.0
2018-03-05 14:55:00,48.19,48.27,48.18,48.25,224126.0,40.6878,40.7554,40.6794,40.7385,224126.0
2018-03-05 15:00:00,48.26,48.26,48.23,48.24,140302.0,40.7469,40.7469,40.7216,40.73,140302.0
2018-03-05 15:05:00,48.24,48.29,48.19,48.21,1308617.0,40.73,40.7723,40.6878,40.7047,1308617.0
2018-03-05 15:10:00,48.22,48.25,48.21,48.23,585964.0,40.7132,40.7385,40.7047,40.7216,585964.0
2018-03-05 15:15:00,48.22,48.25,48.2,48.25,167022.0,40.7132,40.7385,40.6963,40.7385,167022.0
2018-03-05 15:20:00,48.25,48.27,48.21,48.24,268200.0,40.7385,40.7554,40.7047,40.73,268200.0
2018-03-05 15:25:00,48.24,48.24,48.15,48.16,1197718.0,40.73,40.73,40.6541,40.6625,1197718.0
2018-03-05 15:30:00,48.16,48.22,48.14,48.21,628806.0,40.6625,40.7132,40.6456,40.7047,628806.0
2018-03-05 15:35:00,48.2,48.24,48.18,48.22,520154.0,40.6963,40.73,40.6794,40.7132,520154.0
2018-03-05 15:40:00,48.22,48.25,48.2,48.24,828986.0,40.7132,40.7385,40.6963,40.73,828986.0
2018-03-05 15:45:00,48.23,48.26,48.2,48.21,578749.0,40.7216,40.7469,40.6963,40.7047,578749.0
2018-03-05 15:50:00,48.21,48.21,48.15,48.18,1702613.0,40.7047,40.7047,40.6541,40.6794,1702613.0
2018-03-05 15:55:00,48.18,48.24,48.17,48.19,2716005.0,40.6794,40.73,40.6709,40.6878,2716005.0
2018-03-06 09:30:00,49.02,49.03,48.92,48.97,1838372.0,41.3886,41.3971,41.3042,41.3464,1838372.0
2018-03-06 09:35:00,48.97,48.98,48.86,48.89,2505582.0,41.3464,41.3548,41.2535,41.2789,2505582.0
2018-03-06 09:40:00,48.89,48.94,48.85,48.86,1119286.0,41.2789,41.3211,41.2451,41.2535,1119286.0
2018-03-06 09:45:00,48.86,48.89,48.82,48.87,952556.0,41.2535,41.2789,41.2198,41.262,952556.0
2018-03-06 09:50:00,48.88,48.95,48.87,48.94,569676.0,41.2704,41.3295,41.262,41.3211,569676.0
2018-03-06 09:55:00,48.95,49.01,48.94,48.96,819036.0,41.3295,41.3802,41.3211,41.338,819036.0
2018-03-06 10:00:00,48.97,49.01,48.8,48.82,936360.0,41.3464,41.3802,41.2029,41.2198,936360.0
2018-03-06 10:05:00,48.82,48.9,48.76,48.77,1821258.0,41.2198,41.2873,41.1691,41.1775,1821258.0
2018-03-06 10:10:00,48.77,48.86,48.74,48.84,1019460.0,41.1775,41.2535,41.1522,41.2366,1019460.0
2018-03-06 10:15:00,48.84,48.9,48.83,48.89,396368.0,41.2366,41.2873,41.2282,41.2789,396368.0
2018-03-06 10:20:00,48.89,48.92,48.82,48.9,473351.0,41.2789,41.3042,41.2198,41.2873,473351.0
2018-03-06 10:25:00,48.89,48.93,48.86,48.89,558453.0,41.2789,41.3126,41.2535,41.2789,558453.0
2018-03-06 10:30:00,48.89,48.94,48.84,48.87,604367.0,41.2789,41.3211,41.2366,41.262,604367.0
2018-03-06 10:35:00,48.87,48.89,48.82,48.87,426281.0,41.262,41.2789,41.2198,41.262,426281.0
2018-03-06 10:40:00,48.86,48.87,48.78,48.86,1035681.0,41.2535,41.262,41.186,41.2535,1035681.0
2018-03-06 10:45:00,48.85,48.85,48.72,48.73,532700.0,41.2451,41.2451,41.1353,41.1438,532700.0
2018-03-06 10:50:00,48.73,48.77,48.66,48.69,627853.0,41.1438,41.1775,41.0847,41.11,627853.0
2018-03-06 10:55:00,48.69,48.73,48.61,48.65,1063079.0,41.11,41.1438,41.0424,41.0762,1063079.0
2018-03-06 11:00:00,48.66,48.71,48.62,48.66,589876.0,41.0847,41.1269,41.0509,41.0847,589876.0
2018-03-06 11:05:00,48.66,48.72,48.65,48.7,619601.0,41.0847,41.1353,41.0762,41.1184,619601.0
2018-03-06 11:10:00,48.7,48.72,48.64,48.7,888924.0,41.1184,41.1353,41.0678,41.1184,888924.0
2018-03-06 11:15:00,48.7,48.74,48.63,48.69,1157953.0,41.1184,41.1522,41.0593,41.11,1157953.0
2018-03-06 11:20:00,48.68,48.69,48.53,48.57,1254217.0,41.1015,41.11,40.9749,41.0087,1254217.0
2018-03-06 11:25:00,48.57,48.58,48.52,48.57,469894.0,41.0087,41.0171,40.9665,41.0087,469894.0
2018-03-06 11:30:00,48.57,48.6,48.52,48.57,433052.0,41.0087,41.034,40.9665,41.0087,433052.0
2018-03-06 11:35:00,48.57,48.6,48.54,48.56,370447.0,41.0087,41.034,40.9833,41.0002,370447.0
2018-03-06 11:40:00,48.56,48.65,48.52,48.62,399939.0,41.0002,41.0762,40.9665,41.0509,399939.0
2018-03-06 11:45:00,48.61,48.68,48.61,48.67,524078.0,41.0424,41.1015,41.0424,41.0931,524078.0
2018-03-06 11:50:00,48.67,48.68,48.64,48.68,354007.0,41.0931,41.1015,41.0678,41.1015,354007.0
2018-03-06 11:55:00,48.68,48.74,48.64,48.73,544847.0,41.1015,41.1522,41.0678,41.1438,544847.0
2018-03-06 12:00:00,48.73,48.76,48.68,48.71,249232.0,41.1438,41.1691,41.1015,41.1269,249232.0
2018-03-06 12:05:00,48.72,48.72,48.64,48.65,232510.0,41.1353,41.1353,41.0678,41.0762,232510.0
2018-03-06 12:10:00,48.67,48.7,48.66,48.68,219485.0,41.0931,41.1184,41.0847,41.1015,219485.0
2018-03-06 12:15:00,48.68,48.69,48.63,48.68,167654.0,41.1015,41.11,41.0593,41.1015,167654.0
2018-03-06 12:20:00,48.68,48.71,48.6,48.65,430151.0,41.1015,41.1269,41.034,41.0762,430151.0
2018-03-06 12:25:00,48.65,48.68,48.63,48.64,142583.0,41.0762,41.1015,41.0593,41.0678,142583.0
2018-03-06 12:30:00,48.64,48.67,48.63,48.66,337708.0,41.0678,41.0931,41.0593,41.0847,337708.0
2018-03-06 12:35:00,48.66,48.71,48.65,48.7,325763.0,41.0847,41.1269,41.0762,41.1184,325763.0
2018-03-06 12:40:00,48.69,48.77,48.67,48.76,157077.0,41.11,41.1775,41.0931,41.1691,157077.0
2018-03-06 12:45:00,48.76,48.78,48.74,48.77,369061.0,41.1691,41.186,41.1522,41.1775,369061.0
2018-03-06 12:50:00,48.78,48.8,48.76,48.78,205607.0,41.186,41.2029,41.1691,41.186,205607.0
2018-03-06 12:55:00,48.78,48.85,48.77,48.84,642804.0,41.186,41.2451,41.1775,41.2366,642804.0
2018-03-06 13:00:00,48.84,48.91,48.84,48.86,1689911.0,41.2366,41.2957,41.2366,41.2535,1689911.0
2018-03-06 13:05:00,48.86,48.91,48.85,48.87,785311.0,41.2535,41.2957,41.2451,41.262,785311.0
2018-03-06 13:10:00,48.87,48.9,48.83,48.84,1243536.0,41.262,41.2873,41.2282,41.2366,1243536.0
2018-03-06 13:15:00,48.84,48.86,48.81,48.82,479816.0,41.2366,41.2535,41.2113,41.2198,479816.0
2018-03-06 13:20:00,48.81,48.84,48.79,48.84,586434.0,41.2113,41.2366,41.1944,41.2366,586434.0
2018-03-06 13:25:00,48.83,48.84,48.79,48.82,630218.0,41.2282,41.2366,41.1944,41.2198,630218.0
2018-03-06 13:30:00,48.82,48.84,48.78,48.79,425952.0,41.2198,41.2366,41.186,41.1944,425952.0
2018-03-06 13:35:00,48.8,48.8,48.75,48.76,337158.0,41.2029,41.2029,41.1606,41.1691,337158.0
2018-03-06 13:40:00,48.76,48.81,48.75,48.79,309219.0,41.1691,41.2113,41.1606,41.1944,309219.0
2018-03-06 13:45:00,48.79,48.8,48.7,48.71,583299.0,41.1944,41.2029,41.1184,41.1269,583299.0
2018-03-06 13:50:00,48.71,48.74,48.69,48.73,993694.0,41.1269,41.1522,41.11,41.1438,993694.0
2018-03-06 13:55:00,48.73,48.73,48.67,48.71,298987.0,41.1438,41.1438,41.0931,41.1269,298987.0
2018-03-06 14:00:00,48.71,48.75,48.69,48.7,230639.0,41.1269,41.1606,41.11,41.1184,230639.0
2018-03-06 14:05:00,48.7,48.73,48.65,48.72,278889.0,41.1184,41.1438,41.0762,41.1353,278889.0
2018-03-06 14:10:00,48.72,48.74,48.68,48.71,189364.0,41.1353,41.1522,41.1015,41.1269,189364.0
2018-03-06 14:15:00,48.7,48.71,48.66,48.69,133251.0,41.1184,41.1269,41.0847,41.11,133251.0
2018-03-06 14:20:00,48.69,48.73,48.68,48.73,281952.0,41.11,41.1438,41.1015,41.1438,281952.0
2018-03-06 14:25:00,48.72,48.73,48.69,48.71,203651.0,41.1353,41.1438,41.11,41.1269,203651.0
2018-03-06 14:30:00,48.71,48.79,48.71,48.78,375281.0,41.1269,41.1944,41.1269,41.186,375281.0
2018-03-06 14:35:00,48.79,48.83,48.78,48.82,273709.0,41.1944,41.2282,41.186,41.2198,273709.0
2018-03-06 14:40:00,48.82,48.83,48.78,48.8,331771.0,41.2198,41.2282,41.186,41.2029,331771.0
2018-03-06 14:45:00,48.81,48.86,48.79,48.85,1182413.0,41.2113,41.2535,41.1944,41.2451,1182413.0
2018-03-06 14:50:00,48.84,48.86,48.78,48.79,247199.0,41.2366,41.2535,41.186,41.1944,247199.0
2018-03-06 14:55:00,48.79,48.81,48.76,48.77,275115.0,41.1944,41.2113,41.1691,41.1775,275115.0
2018-03-06 15:00:00,48.77,48.79,48.7,48.71,703541.0,41.1775,41.1944,41.1184,41.1269,703541.0
2018-03-06 15:05:00,48.72,48.76,48.71,48.76,1199131.0,41.1353,41.1691,41.1269,41.1691,1199131.0
2018-03-06 15:10:00,48.76,48.76,48.69,48.69,439868.0,41.1691,41.1691,41.11,41.11,439868.0
2018-03-06 15:15:00,48.7,48.72,48.67,48.71,120481.0,41.1184,41.1353,41.0931,41.1269,120481.0
2018-03-06 15:20:00,48.71,48.74,48.69,48.71,147295.0,41.1269,41.1522,41.11,41.1269,147295.0
2018-03-06 15:25:00,48.71,48.76,48.68,48.75,351666.0,41.1269,41.1691,41.1015,41.1606,351666.0
2018-03-06 15:30:00,48.74,48.78,48.74,48.75,237519.0,41.1522,41.186,41.1522,41.1606,237519.0
2018-03-06 15:35:00,48.74,48.75,48.69,48.7,282513.0,41.1522,41.1606,41.11,41.1184,282513.0
2018-03-06 15:40:00,48.7,48.73,48.67,48.69,450328.0,41.1184,41.1438,41.0931,41.11,450328.0
2018-03-06 15:45:00,48.69,48.71,48.64,48.66,537025.0,41.11,41.1269,41.0678,41.0847,537025.0
2018-03-06 15:50:00,48.66,48.72,48.65,48.68,736780.0,41.0847,41.1353,41.0762,41.1015,736780.0
2018-03-06 15:55:00,48.68,48.68,48.62,48.66,2228272.0,41.1015,41.1015,41.0509,41.0847,2228272.0
2018-03-07 09:30:00,48.35,48.47,48.33,48.44,2840714.0,40.8229,40.9242,40.806,40.8989,2840714.0
2018-03-07 09:35:00,48.43,48.53,48.43,48.52,1274699.0,40.8905,40.9749,40.8905,40.9665,1274699.0
2018-03-07 09:40:00,48.52,48.57,48.46,48.47,513933.0,40.9665,41.0087,40.9158,40.9242,513933.0
2018-03-07 09:45:00,48.47,48.5,48.36,48.37,1499217.0,40.9242,40.9496,40.8314,40.8398,1499217.0
2018-03-07 09:50:00,48.37,48.41,48.29,48.3,427825.0,40.8398,40.8736,40.7723,40.7807,427825.0
2018-03-07 09:55:00,48.3,48.36,48.27,48.3,398056.0,40.7807,40.8314,40.7554,40.7807,398056.0
2018-03-07 10:00:00,48.29,48.39,48.27,48.36,632477.0,40.7723,40.8567,40.7554,40.8314,632477.0
2018-03-07 10:05:00,48.35,48.35,48.28,48.32,360384.0,40.8229,40.8229,40.7638,40.7976,360384.0
2018-03-07 10:10:00,48.32,48.4,48.26,48.28,636750.0,40.7976,40.8651,40.7469,40.7638,636750.0
2018-03-07 10:15:00,48.29,48.35,48.27,48.32,437970.0,40.7723,40.8229,40.7554,40.7976,437970.0
2018-03-07 10:20:00,48.32,48.4,48.29,48.36,466198.0,40.7976,40.8651,40.7723,40.8314,466198.0
2018-03-07 10:25:00,48.37,48.4,48.34,48.37,520578.0,40.8398,40.8651,40.8145,40.8398,520578.0
2018-03-07 10:30:00,48.37,48.45,48.33,48.45,445267.0,40.8398,40.9074,40.806,40.9074,445267.0
2018-03-07 10:35:00,48.45,48.5,48.43,48.48,474263.0,40.9074,40.9496,40.8905,40.9327,474263.0
2018-03-07 10:40:00,48.48,48.5,48.45,48.47,339174.0,40.9327,40.9496,40.9074,40.9242,339174.0
2018-03-07 10:45:00,48.47,48.48,48.44,48.47,917692.0,40.9242,40.9327,40.8989,40.9242,917692.0
2018-03-07 10:50:00,48.48,48.53,48.47,48.5,398078.0,40.9327,40.9749,40.9242,40.9496,398078.0
2018-03-07 10:55:00,48.5,48.52,48.45,48.51,464843.0,40.9496,40.9665,40.9074,40.958,464843.0
2018-03-07 11:00:00,48.51,48.53,48.45,48.46,881633.0,40.958,40.9749,40.9074,40.9158,881633.0
2018-03-07 11:05:00,48.46,48.5,48.45,48.48,2129446.0,40.9158,40.9496,40.9074,40.9327,2129446.0
2018-03-07 11:10:00,48.48,48.49,48.44,48.47,724884.0,40.9327,40.9411,40.8989,40.9242,724884.0
2018-03-07 11:15:00,48.46,48.48,48.38,48.39,461762.0,40.9158,40.9327,40.8483,40.8567,461762.0
2018-03-07 11:20:00,48.38,48.39,48.34,48.39,266906.0,40.8483,40.8567,40.8145,40.8567,266906.0
2018-03-07 11:25:00,48.39,48.44,48.36,48.44,281281.0,40.8567,40.8989,40.8314,40.8989,281281.0
2018-03-07 11:30:00,48.43,48.46,48.4,48.43,181261.0,40.8905,40.9158,40.8651,40.8905,181261.0
2018-03-07 11:35:00,48.43,48.48,48.42,48.45,229916.0,40.8905,40.9327,40.882,40.9074,229916.0
2018-03-07 11:40:00,48.45,48.47,48.43,48.43,226830.0,40.9074,40.9242,40.8905,40.8905,226830.0
2018-03-07 11:45:00,48.44,48.44,48.36,48.37,178843.0,40.8989,40.8989,40.8314,40.8398,178843.0
2018-03-07 11:50:00,48.37,48.37,48.31,48.32,191442.0,40.8398,40.8398,40.7891,40.7976,191442.0
2018-03-07 11:55:00,48.32,48.33,48.23,48.24,196956.0,40.7976,40.806,40.7216,40.73,196956.0
2018-03-07 12:00:00,48.24,48.27,48.15,48.2,360919.0,40.73,40.7554,40.6541,40.6963,360919.0
2018-03-07 12:05:00,48.2,48.24,48.19,48.21,251738.0,40.6963,40.73,40.6878,40.7047,251738.0
2018-03-07 12:10:00,48.21,48.21,48.13,48.16,1607600.0,40.7047,40.7047,40.6372,40.6625,1607600.0
2018-03-07 12:15:00,48.16,48.2,48.12,48.19,394205.0,40.6625,40.6963,40.6287,40.6878,394205.0
2018-03-07 12:20:00,48.19,48.21,48.12,48.17,511162.0,40.6878,40.7047,40.6287,40.6709,511162.0
2018-03-07 12:25:00,48.17,48.24,48.16,48.22,278997.0,40.6709,40.73,40.6625,40.7132,278997.0
2018-03-07 12:30:00,48.22,48.25,48.2,48.22,550984.0,40.7132,40.7385,40.6963,40.7132,550984.0
2018-03-07 12:35:00,48.22,48.25,48.18,48.22,161114.0,40.7132,40.7385,40.6794,40.7132,161114.0
2018-03-07 12:40:00,48.21,48.25,48.15,48.23,536005.0,40.7047,40.7385,40.6541,40.7216,536005.0
2018-03-07 12:45:00,48.22,48.27,48.2,48.22,187364.0,40.7132,40.7554,40.6963,40.7132,187364.0
2018-03-07 12:50:00,48.22,48.25,48.21,48.23,1895703.0,40.7132,40.7385,40.7047,40.7216,1895703.0
2018-03-07 12:55:00,48.23,48.3,48.23,48.28,408066.0,40.7216,40.7807,40.7216,40.7638,408066.0
2018-03-07 13:00:00,48.27,48.27,48.2,48.2,350386.0,40.7554,40.7554,40.6963,40.6963,350386.0
2018-03-07 13:05:00,48.2,48.21,48.16,48.19,238032.0,40.6963,40.7047,40.6625,40.6878,238032.0
2018-03-07 13:10:00,48.19,48.21,48.16,48.19,418211.0,40.6878,40.7047,40.6625,40.6878,418211.0
2018-03-07 13:15:00,48.19,48.25,48.15,48.24,588355.0,40.6878,40.7385,40.6541,40.73,588355.0
2018-03-07 13:20:00,48.23,48.28,48.21,48.27,219327.0,40.7216,40.7638,40.7047,40.7554,219327.0
2018-03-07 13:25:00,48.27,48.37,48.26,48.37,335879.0,40.7554,40.8398,40.7469,40.8398,335879.0
2018-03-07 13:30:00,48.37,48.38,48.31,48.33,157385.0,40.8398,40.8483,40.7891,40.806,157385.0
2018-03-07 13:35:00,48.32,48.36,48.31,48.35,108096.0,40.7976,40.8314,40.7891,40.8229,108096.0
2018-03-07 13:40:00,48.35,48.38,48.33,48.36,298761.0,40.8229,40.8483,40.806,40.8314,298761.0
2018-03-07 13:45:00,48.36,48.4,48.34,48.37,229549.0,40.8314,40.8651,40.8145,40.8398,229549.0
2018-03-07 13:50:00,48.36,48.39,48.35,48.38,172956.0,40.8314,40.8567,40.8229,40.8483,172956.0
2018-03-07 13:55:00,48.39,48.39,48.33,48.35,269898.0,40.8567,40.8567,40.806,40.8229,269898.0
2018-03-07 14:00:00,48.35,48.38,48.31,48.35,339659.0,40.8229,40.8483,40.7891,40.8229,339659.0
2018-03-07 14:05:00,48.35,48.37,48.32,48.35,121337.0,40.8229,40.8398,40.7976,40.8229,121337.0
2018-03-07 14:10:00,48.35,48.44,48.35,48.42,458563.0,40.8229,40.8989,40.8229,40.882,458563.0
2018-03-07 14:15:00,48.43,48.43,48.38,48.41,166241.0,40.8905,40.8905,40.8483,40.8736,166241.0
2018-03-07 14:20:00,48.41,48.44,48.39,48.4,127150.0,40.8736,40.8989,40.8567,40.8651,127150.0
2018-03-07 14:25:00,48.41,48.42,48.36,48.37,184073.0,40.8736,40.882,40.8314,40.8398,184073.0
2018-03-07 14:30:00,48.37,48.45,48.36,48.43,175107.0,40.8398,40.9074,40.8314,40.8905,175107.0
2018-03-07 14:35:00,48.43,48.49,48.43,48.47,502657.0,40.8905,40.9411,40.8905,40.9242,502657.0
2018-03-07 14:40:00,48.47,48.49,48.46,48.47,142695.0,40.9242,40.9411,40.9158,40.9242,142695.0
2018-03-07 14:45:00,48.46,48.48,48.42,48.46,203214.0,40.9158,40.9327,40.882,40.9158,203214.0
2018-03-07 14:50:00,48.47,48.5,48.42,48.45,191907.0,40.9242,40.9496,40.882,40.9074,191907.0
2018-03-07 14:55:00,48.44,48.48,48.44,48.46,261564.0,40.8989,40.9327,40.8989,40.9158,261564.0
2018-03-07 15:00:00,48.46,48.51,48.44,48.5,128396.0,40.9158,40.958,40.8989,40.9496,128396.0
2018-03-07 15:05:00,48.51,48.61,48.5,48.58,453498.0,40.958,41.0424,40.9496,41.0171,453498.0
2018-03-07 15:10:00,48.58,48.62,48.56,48.58,719707.0,41.0171,41.0509,41.0002,41.0171,719707.0
2018-03-07 15:15:00,48.58,48.59,48.54,48.57,141922.0,41.0171,41.0256,40.9833,41.0087,141922.0
2018-03-07 15:20:00,48.57,48.59,48.53,48.58,130175.0,41.0087,41.0256,40.9749,41.0171,130175.0
2018-03-07 15:25:00,48.58,48.6,48.56,48.59,163571.0,41.0171,41.034,41.0002,41.0256,163571.0
2018-03-07 15:30:00,48.59,48.65,48.58,48.64,313223.0,41.0256,41.0762,41.0171,41.0678,313223.0
2018-03-07 15:35:00,48.64,48.68,48.63,48.67,346955.0,41.0678,41.1015,41.0593,41.0931,346955.0
2018-03-07 15:40:00,48.67,48.72,48.66,48.7,2248343.0,41.0931,41.1353,41.0847,41.1184,2248343.0
2018-03-07 15:45:00,48.7,48.72,48.67,48.67,318234.0,41.1184,41.1353,41.0931,41.0931,318234.0
2018-03-07 15:50:00,48.68,48.7,48.64,48.66,719141.0,41.1015,41.1184,41.0678,41.0847,719141.0
2018-03-07 15:55:00,48.66,48.73,48.65,48.72,2518462.0,41.0847,41.1438,41.0762,41.1353,2518462.0
2018-03-08 09:30:00,48.79,48.81,48.72,48.81,531400.0,41.1944,41.2113,41.1353,41.2113,531400.0
2018-03-08 09:35:00,48.81,48.82,48.72,48.73,674670.0,41.2113,41.2198,41.1353,41.1438,674670.0
2018-03-08 09:40:00,48.73,48.78,48.7,48.71,623097.0,41.1438,41.186,41.1184,41.1269,623097.0
2018-03-08 09:45:00,48.72,48.76,48.68,48.7,401347.0,41.1353,41.1691,41.1015,41.1184,401347.0
2018-03-08 09:50:00,48.71,48.76,48.68,48.7,459893.0,41.1269,41.1691,41.1015,41.1184,459893.0
2018-03-08 09:55:00,48.7,48.72,48.6,48.62,414467.0,41.1184,41.1353,41.034,41.0509,414467.0
2018-03-08 10:00:00,48.63,48.65,48.53,48.54,575187.0,41.0593,41.0762,40.9749,40.9833,575187.0
2018-03-08 10:05:00,48.54,48.58,48.49,48.55,489438.0,40.9833,41.0171,40.9411,40.9918,489438.0
2018-03-08 10:10:00,48.55,48.65,48.54,48.64,2059445.0,40.9918,41.0762,40.9833,41.0678,2059445.0
2018-03-08 10:15:00,48.65,48.65,48.59,48.62,912751.0,41.0762,41.0762,41.0256,41.0509,912751.0
2018-03-08 10:20:00,48.62,48.68,48.62,48.64,802573.0,41.0509,41.1015,41.0509,41.0678,802573.0
2018-03-08 10:25:00,48.64,48.69,48.61,48.62,260413.0,41.0678,41.11,41.0424,41.0509,260413.0
2018-03-08 10:30:00,48.61,48.65,48.58,48.59,548675.0,41.0424,41.0762,41.0171,41.0256,548675.0
2018-03-08 10:35:00,48.59,48.61,48.5,48.51,293707.0,41.0256,41.0424,40.9496,40.958,293707.0
2018-03-08 10:40:00,48.51,48.56,48.48,48.55,288778.0,40.958,41.0002,40.9327,40.9918,288778.0
2018-03-08 10:45:00,48.55,48.57,48.53,48.56,209773.0,40.9918,41.0087,40.9749,41.0002,209773.0
2018-03-08 10:50:00,48.56,48.6,48.53,48.57,260030.0,41.0002,41.034,40.9749,41.0087,260030.0
2018-03-08 10:55:00,48.57,48.58,48.52,48.54,170382.0,41.0087,41.0171,40.9665,40.9833,170382.0
2018-03-08 11:00:00,48.54,48.61,48.52,48.6,276902.0,40.9833,41.0424,40.9665,41.034,276902.0
2018-03-08 11:05:00,48.6,48.65,48.59,48.63,533785.0,41.034,41.0762,41.0256,41.0593,533785.0
2018-03-08 11:10:00,48.64,48.7,48.63,48.7,452333.0,41.0678,41.1184,41.0593,41.1184,452333.0
2018-03-08 11:15:00,48.7,48.73,48.68,48.69,814141.0,41.1184,41.1438,41.1015,41.11,814141.0
2018-03-08 11:20:00,48.69,48.72,48.67,48.71,720737.0,41.11,41.1353,41.0931,41.1269,720737.0
2018-03-08 11:25:00,48.72,48.72,48.68,48.69,371338.0,41.1353,41.1353,41.1015,41.11,371338.0
2018-03-08 11:30:00,48.69,48.7,48.64,48.67,590291.0,41.11,41.1184,41.0678,41.0931,590291.0
2018-03-08 11:35:00,48.66,48.68,48.6,48.61,710750.0,41.0847,41.1015,41.034,41.0424,710750.0
2018-03-08 11:40:00,48.62,48.64,48.56,48.57,241037.0,41.0509,41.0678,41.0002,41.0087,241037.0
2018-03-08 11:45:00,48.57,48.6,48.55,48.57,346994.0,41.0087,41.034,40.9918,41.0087,346994.0
2018-03-08 11:50:00,48.56,48.58,48.52,48.58,199910.0,41.0002,41.0171,40.9665,41.0171,199910.0
2018-03-08 11:55:00,48.59,48.64,48.58,48.62,188945.0,41.0256,41.0678,41.0171,41.0509,188945.0
2018-03-08 12:00:00,48.62,48.66,48.61,48.62,287970.0,41.0509,41.0847,41.0424,41.0509,287970.0
2018-03-08 12:05:00,48.62,48.63,48.58,48.59,224436.0,41.0509,41.0593,41.0171,41.0256,224436.0
2018-03-08 12:10:00,48.59,48.6,48.51,48.53,267051.0,41.0256,41.034,40.958,40.9749,267051.0
2018-03-08 12:15:00,48.52,48.58,48.52,48.56,168023.0,40.9665,41.0171,40.9665,41.0002,168023.0
2018-03-08 12:20:00,48.57,48.61,48.56,48.56,188452.0,41.0087,41.0424,41.0002,41.0002,188452.0
2018-03-08 12:25:00,48.56,48.64,48.56,48.63,317942.0,41.0002,41.0678,41.0002,41.0593,317942.0
2018-03-08 12:30:00,48.63,48.63,48.56,48.58,228988.0,41.0593,41.0593,41.0002,41.0171,228988.0
2018-03-08 12:35:00,48.58,48.62,48.57,48.61,285496.0,41.0171,41.0509,41.0087,41.0424,285496.0
2018-03-08 12:40:00,48.61,48.64,48.59,48.62,221822.0,41.0424,41.0678,41.0256,41.0509,221822.0
2018-03-08 12:45:00,48.62,48.64,48.59,48.63,193684.0,41.0509,41.0678,41.0256,41.0593,193684.0
2018-03-08 12:50:00,48.63,48.64,48.55,48.56,212711.0,41.0593,41.0678,40.9918,41.0002,212711.0
2018-03-08 12:55:00,48.56,48.64,48.56,48.64,130353.0,41.0002,41.0678,41.0002,41.0678,130353.0
2018-03-08 13:00:00,48.64,48.66,48.61,48.66,180460.0,41.0678,41.0847,41.0424,41.0847,180460.0
2018-03-08 13:05:00,48.65,48.67,48.63,48.67,138059.0,41.0762,41.0931,41.0593,41.0931,138059.0
2018-03-08 13:10:00,48.67,48.68,48.65,48.65,150307.0,41.0931,41.1015,41.0762,41.0762,150307.0
2018-03-08 13:15:00,48.65,48.67,48.59,48.6,376217.0,41.0762,41.0931,41.0256,41.034,376217.0
2018-03-08 13:20:00,48.61,48.61,48.55,48.55,250966.0,41.0424,41.0424,40.9918,40.9918,250966.0
2018-03-08 13:25:00,48.56,48.56,48.51,48.56,400395.0,41.0002,41.0002,40.958,41.0002,400395.0
2018-03-08 13:30:00,48.55,48.56,48.5,48.55,193374.0,40.9918,41.0002,40.9496,40.9918,193374.0
2018-03-08 13:35:00,48.55,48.57,48.51,48.52,174554.0,40.9918,41.0087,40.958,40.9665,174554.0
2018-03-08 13:40:00,48.52,48.55,48.5,48.51,165279.0,40.9665,40.9918,40.9496,40.958,165279.0
2018-03-08 13:45:00,48.5,48.53,48.49,48.53,203747.0,40.9496,40.9749,40.9411,40.9749,203747.0
2018-03-08 13:50:00,48.53,48.57,48.52,48.56,244530.0,40.9749,41.0087,40.9665,41.0002,244530.0
2018-03-08 13:55:00,48.55,48.59,48.53,48.57,183621.0,40.9918,41.0256,40.9749,41.0087,183621.0
2018-03-08 14:00:00,48.57,48.57,48.53,48.55,128735.0,41.0087,41.0087,40.9749,40.9918,128735.0
2018-03-08 14:05:00,48.55,48.56,48.5,48.51,165805.0,40.9918,41.0002,40.9496,40.958,165805.0
2018-03-08 14:10:00,48.5,48.53,48.5,48.52,92452.0,40.9496,40.9749,40.9496,40.9665,92452.0
2018-03-08 14:15:00,48.52,48.57,48.52,48.56,131008.0,40.9665,41.0087,40.9665,41.0002,131008.0
2018-03-08 14:20:00,48.57,48.58,48.53,48.54,102262.0,41.0087,41.0171,40.9749,40.9833,102262.0
2018-03-08 14:25:00,48.54,48.57,48.53,48.56,119059.0,40.9833,41.0087,40.9749,41.0002,119059.0
2018-03-08 14:30:00,48.56,48.57,48.5,48.57,242224.0,41.0002,41.0087,40.9496,41.0087,242224.0
2018-03-08 14:35:00,48.57,48.6,48.56,48.6,124922.0,41.0087,41.034,41.0002,41.034,124922.0
2018-03-08 14:40:00,48.6,48.64,48.59,48.64,244412.0,41.034,41.0678,41.0256,41.0678,244412.0
2018-03-08 14:45:00,48.64,48.73,48.63,48.7,461840.0,41.0678,41.1438,41.0593,41.1184,461840.0
2018-03-08 14:50:00,48.7,48.76,48.69,48.72,969796.0,41.1184,41.1691,41.11,41.1353,969796.0
2018-03-08 14:55:00,48.72,48.76,48.71,48.73,530088.0,41.1353,41.1691,41.1269,41.1438,530088.0
2018-03-08 15:00:00,48.73,48.79,48.72,48.78,465637.0,41.1438,41.1944,41.1353,41.186,465637.0
2018-03-08 15:05:00,48.78,48.83,48.77,48.8,1119414.0,41.186,41.2282,41.1775,41.2029,1119414.0
2018-03-08 15:10:00,48.8,48.82,48.75,48.77,388969.0,41.2029,41.2198,41.1606,41.1775,388969.0
2018-03-08 15:15:00,48.77,48.8,48.76,48.8,322482.0,41.1775,41.2029,41.1691,41.2029,322482.0
2018-03-08 15:20:00,48.8,48.84,48.79,48.81,3958889.0,41.2029,41.2366,41.1944,41.2113,3958889.0
2018-03-08 15:25:00,48.8,48.82,48.78,48.79,608206.0,41.2029,41.2198,41.186,41.1944,608206.0
2018-03-08 15:30:00,48.79,48.81,48.7,48.75,1090034.0,41.1944,41.2113,41.1184,41.1606,1090034.0
2018-03-08 15:35:00,48.75,48.75,48.69,48.69,503423.0,41.1606,41.1606,41.11,41.11,503423.0
2018-03-08 15:40:00,48.69,48.72,48.65,48.68,643316.0,41.11,41.1353,41.0762,41.1015,643316.0
2018-03-08 15:45:00,48.68,48.68,48.62,48.64,1711967.0,41.1015,41.1015,41.0509,41.0678,1711967.0
2018-03-08 15:50:00,48.64,48.73,48.64,48.69,751323.0,41.0678,41.1438,41.0678,41.11,751323.0
2018-03-08 15:55:00,48.68,48.72,48.67,48.72,2982064.0,41.1015,41.1353,41.0931,41.1353,2982064.0
2018-03-09 09:30:00,49.11,49.21,49.09,49.15,2202267.0,41.4646,41.549,41.4477,41.4984,2202267.0
2018-03-09 09:35:00,49.15,49.19,49.07,49.13,2153776.0,41.4984,41.5322,41.4308,41.4815,2153776.0
2018-03-09 09:40:00,49.13,49.14,49.07,49.1,1281455.0,41.4815,41.4899,41.4308,41.4562,1281455.0
2018-03-09 09:45:00,49.1,49.18,49.09,49.17,516521.0,41.4562,41.5237,41.4477,41.5153,516521.0
2018-03-09 09:50:00,49.18,49.23,49.17,49.21,813224.0,41.5237,41.5659,41.5153,41.549,813224.0
2018-03-09 09:55:00,49.21,49.27,49.21,49.26,488625.0,41.549,41.5997,41.549,41.5913,488625.0
2018-03-09 10:00:00,49.26,49.3,49.25,49.28,817562.0,41.5913,41.625,41.5828,41.6081,817562.0
2018-03-09 10:05:00,49.28,49.35,49.25,49.33,1079478.0,41.6081,41.6672,41.5828,41.6504,1079478.0
2018-03-09 10:10:00,49.33,49.37,49.27,49.37,669676.0,41.6504,41.6841,41.5997,41.6841,669676.0
2018-03-09 10:15:00,49.37,49.38,49.32,49.35,715920.0,41.6841,41.6926,41.6419,41.6672,715920.0
2018-03-09 10:20:00,49.34,49.39,49.32,49.33,680866.0,41.6588,41.701,41.6419,41.6504,680866.0
2018-03-09 10:25:00,49.33,49.35,49.31,49.33,471616.0,41.6504,41.6672,41.6335,41.6504,471616.0
2018-03-09 10:30:00,49.33,49.4,49.31,49.38,352957.0,41.6504,41.7095,41.6335,41.6926,352957.0
2018-03-09 10:35:00,49.39,49.43,49.38,49.41,456872.0,41.701,41.7348,41.6926,41.7179,456872.0
2018-03-09 10:40:00,49.41,49.44,49.41,49.44,347496.0,41.7179,41.7432,41.7179,41.7432,347496.0
2018-03-09 10:45:00,49.44,49.45,49.4,49.43,385158.0,41.7432,41.7517,41.7095,41.7348,385158.0
2018-03-09 10:50:00,49.43,49.44,49.39,49.41,563697.0,41.7348,41.7432,41.701,41.7179,563697.0
2018-03-09 10:55:00,49.41,49.42,49.38,49.39,282495.0,41.7179,41.7263,41.6926,41.701,282495.0
2018-03-09 11:00:00,49.39,49.43,49.38,49.39,310452.0,41.701,41.7348,41.6926,41.701,310452.0
2018-03-09 11:05:00,49.39,49.4,49.35,49.4,862562.0,41.701,41.7095,41.6672,41.7095,862562.0
2018-03-09 11:10:00,49.4,49.44,49.38,49.43,341018.0,41.7095,41.7432,41.6926,41.7348,341018.0
2018-03-09 11:15:00,49.43,49.47,49.42,49.46,352385.0,41.7348,41.7686,41.7263,41.7601,352385.0
2018-03-09 11:20:00,49.45,49.48,49.44,49.47,310133.0,41.7517,41.777,41.7432,41.7686,310133.0
2018-03-09 11:25:00,49.47,49.51,49.45,49.51,488253.0,41.7686,41.8023,41.7517,41.8023,488253.0
2018-03-09 11:30:00,49.51,49.54,49.47,49.51,1577209.0,41.8023,41.8277,41.7686,41.8023,1577209.0
2018-03-09 11:35:00,49.51,49.52,49.48,49.51,404976.0,41.8023,41.8108,41.777,41.8023,404976.0
2018-03-09 11:40:00,49.51,49.51,49.46,49.49,737677.0,41.8023,41.8023,41.7601,41.7854,737677.0
2018-03-09 11:45:00,49.49,49.52,49.46,49.51,419945.0,41.7854,41.8108,41.7601,41.8023,419945.0
2018-03-09 11:50:00,49.51,49.53,49.48,49.48,352152.0,41.8023,41.8192,41.777,41.777,352152.0
2018-03-09 11:55:00,49.49,49.53,49.47,49.53,285668.0,41.7854,41.8192,41.7686,41.8192,285668.0
2018-03-09 12:00:00,49.53,49.57,49.52,49.57,466200.0,41.8192,41.853,41.8108,41.853,466200.0
2018-03-09 12:05:00,49.57,49.58,49.54,49.57,608510.0,41.853,41.8614,41.8277,41.853,608510.0
2018-03-09 12:10:00,49.58,49.62,49.55,49.61,1168383.0,41.8614,41.8952,41.8361,41.8868,1168383.0
2018-03-09 12:15:00,49.61,49.62,49.59,49.59,340679.0,41.8868,41.8952,41.8699,41.8699,340679.0
2018-03-09 12:20:00,49.6,49.62,49.56,49.58,339742.0,41.8783,41.8952,41.8445,41.8614,339742.0
2018-03-09 12:25:00,49.58,49.58,49.55,49.58,350783.0,41.8614,41.8614,41.8361,41.8614,350783.0
2018-03-09 12:30:00,49.58,49.62,49.57,49.6,230854.0,41.8614,41.8952,41.853,41.8783,230854.0
2018-03-09 12:35:00,49.6,49.61,49.58,49.59,340509.0,41.8783,41.8868,41.8614,41.8699,340509.0
2018-03-09 12:40:00,49.59,49.59,49.55,49.58,580002.0,41.8699,41.8699,41.8361,41.8614,580002.0
2018-03-09 12:45:00,49.58,49.6,49.55,49.59,249835.0,41.8614,41.8783,41.8361,41.8699,249835.0
2018-03-09 12:50:00,49.59,49.6,49.56,49.56,170959.0,41.8699,41.8783,41.8445,41.8445,170959.0
2018-03-09 12:55:00,49.56,49.58,49.54,49.56,259214.0,41.8445,41.8614,41.8277,41.8445,259214.0
2018-03-09 13:00:00,49.56,49.62,49.55,49.61,899061.0,41.8445,41.8952,41.8361,41.8868,899061.0
2018-03-09 13:05:00,49.61,49.65,49.61,49.64,1021767.0,41.8868,41.9205,41.8868,41.9121,1021767.0
2018-03-09 13:10:00,49.64,49.65,49.62,49.64,449404.0,41.9121,41.9205,41.8952,41.9121,449404.0
2018-03-09 13:15:00,49.64,49.65,49.6,49.64,429399.0,41.9121,41.9205,41.8783,41.9121,429399.0
2018-03-09 13:20:00,49.64,49.66,49.63,49.64,573949.0,41.9121,41.929,41.9037,41.9121,573949.0
2018-03-09 13:25:00,49.64,49.65,49.62,49.63,226036.0,41.9121,41.9205,41.8952,41.9037,226036.0
2018-03-09 13:30:00,49.64,49.64,49.59,49.59,624817.0,41.9121,41.9121,41.8699,41.8699,624817.0
2018-03-09 13:35:00,49.59,49.6,49.57,49.59,1076421.0,41.8699,41.8783,41.853,41.8699,1076421.0
2018-03-09 13:40:00,49.59,49.63,49.57,49.63,891548.0,41.8699,41.9037,41.853,41.9037,891548.0
2018-03-09 13:45:00,49.63,49.63,49.59,49.59,529896.0,41.9037,41.9037,41.8699,41.8699,529896.0
2018-03-09 13:50:00,49.59,49.63,49.59,49.6,447334.0,41.8699,41.9037,41.8699,41.8783,447334.0
2018-03-09 13:55:00,49.6,49.63,49.59,49.62,167620.0,41.8783,41.9037,41.8699,41.8952,167620.0
2018-03-09 14:00:00,49.62,49.63,49.58,49.6,279817.0,41.8952,41.9037,41.8614,41.8783,279817.0
2018-03-09 14:05:00,49.6,49.62,49.58,49.62,307991.0,41.8783,41.8952,41.8614,41.8952,307991.0
2018-03-09 14:10:00,49.62,49.65,49.61,49.62,1101496.0,41.8952,41.9205,41.8868,41.8952,1101496.0
2018-03-09 14:15:00,49.62,49.65,49.6,49.62,393818.0,41.8952,41.9205,41.8783,41.8952,393818.0
2018-03-09 14:20:00,49.63,49.63,49.57,49.6,387045.0,41.9037,41.9037,41.853,41.8783,387045.0
2018-03-09 14:25:00,49.61,49.61,49.55,49.59,310431.0,41.8868,41.8868,41.8361,41.8699,310431.0
2018-03-09 14:30:00,49.59,49.63,49.58,49.62,160036.0,41.8699,41.9037,41.8614,41.8952,160036.0
2018-03-09 14:35:00,49.62,49.64,49.59,49.63,273041.0,41.8952,41.9121,41.8699,41.9037,273041.0
2018-03-09 14:40:00,49.62,49.63,49.6,49.63,346852.0,41.8952,41.9037,41.8783,41.9037,346852.0
2018-03-09 14:45:00,49.63,49.65,49.62,49.64,235751.0,41.9037,41.9205,41.8952,41.9121,235751.0
2018-03-09 14:50:00,49.64,49.65,49.6,49.63,334518.0,41.9121,41.9205,41.8783,41.9037,334518.0
2018-03-09 14:55:00,49.63,49.64,49.6,49.62,127445.0,41.9037,41.9121,41.8783,41.8952,127445.0
2018-03-09 15:00:00,49.63,49.63,49.6,49.62,253089.0,41.9037,41.9037,41.8783,41.8952,253089.0
2018-03-09 15:05:00,49.63,49.63,49.58,49.59,496058.0,41.9037,41.9037,41.8614,41.8699,496058.0
2018-03-09 15:10:00,49.59,49.62,49.57,49.61,647013.0,41.8699,41.8952,41.853,41.8868,647013.0
2018-03-09 15:15:00,49.61,49.62,49.58,49.59,242334.0,41.8868,41.8952,41.8614,41.8699,242334.0
2018-03-09 15:20:00,49.59,49.61,49.58,49.61,217024.0,41.8699,41.8868,41.8614,41.8868,217024.0
2018-03-09 15:25:00,49.61,49.61,49.56,49.6,578862.0,41.8868,41.8868,41.8445,41.8783,578862.0
2018-03-09 15:30:00,49.59,49.64,49.59,49.64,605443.0,41.8699,41.9121,41.8699,41.9121,605443.0
2018-03-09 15:35:00,49.63,49.69,49.63,49.66,1054774.0,41.9037,41.9543,41.9037,41.929,1054774.0
2018-03-09 15:40:00,49.66,49.68,49.62,49.64,758421.0,41.929,41.9459,41.8952,41.9121,758421.0
2018-03-09 15:45:00,49.64,49.64,49.61,49.62,506464.0,41.9121,41.9121,41.8868,41.8952,506464.0
2018-03-09 15:50:00,49.62,49.68,49.61,49.66,1573143.0,41.8952,41.9459,41.8868,41.929,1573143.0
2018-03-09 15:55:00,49.66,49.77,49.65,49.76,5301707.0,41.929,42.0219,41.9205,42.0134,5301707.0
2018-03-12 09:30:00,49.81,49.86,49.78,49.83,1096615.0,42.0556,42.0978,42.0303,42.0725,1096615.0
2018-03-12 09:35:00,49.84,49.88,49.82,49.84,622596.0,42.081,42.1147,42.0641,42.081,622596.0
2018-03-12 09:40:00,49.84,49.9,49.83,49.89,611896.0,42.081,42.1316,42.0725,42.1232,611896.0
2018-03-12 09:45:00,49.89,49.94,49.88,49.94,448855.0,42.1232,42.1654,42.1147,42.1654,448855.0
2018-03-12 09:50:00,49.94,49.95,49.88,49.89,673607.0,42.1654,42.1738,42.1147,42.1232,673607.0
2018-03-12 09:55:00,49.89,49.89,49.82,49.84,802563.0,42.1232,42.1232,42.0641,42.081,802563.0
2018-03-12 10:00:00,49.84,49.89,49.83,49.87,711866.0,42.081,42.1232,42.0725,42.1063,711866.0
2018-03-12 10:05:00,49.87,49.91,49.83,49.85,674893.0,42.1063,42.1401,42.0725,42.0894,674893.0
2018-03-12 10:10:00,49.84,49.9,49.84,49.89,1197258.0,42.081,42.1316,42.081,42.1232,1197258.0
2018-03-12 10:15:00,49.88,49.91,49.85,49.89,713579.0,42.1147,42.1401,42.0894,42.1232,713579.0
2018-03-12 10:20:00,49.89,49.9,49.86,49.86,509692.0,42.1232,42.1316,42.0978,42.0978,509692.0
2018-03-12 10:25:00,49.86,49.9,49.86,49.88,253164.0,42.0978,42.1316,42.0978,42.1147,253164.0
2018-03-12 10:30:00,49.88,49.9,49.84,49.89,389683.0,42.1147,42.1316,42.081,42.1232,389683.0
2018-03-12 10:35:00,49.89,49.89,49.86,49.87,199522.0,42.1232,42.1232,42.0978,42.1063,199522.0
2018-03-12 10:40:00,49.87,49.89,49.84,49.89,285399.0,42.1063,42.1232,42.081,42.1232,285399.0
2018-03-12 10:45:00,49.89,49.9,49.86,49.88,568993.0,42.1232,42.1316,42.0978,42.1147,568993.0
2018-03-12 10:50:00,49.89,49.91,49.79,49.82,1042204.0,42.1232,42.1401,42.0387,42.0641,1042204.0
2018-03-12 10:55:00,49.82,49.83,49.77,49.78,592178.0,42.0641,42.0725,42.0219,42.0303,592178.0
2018-03-12 11:00:00,49.78,49.81,49.76,49.8,879488.0,42.0303,42.0556,42.0134,42.0472,879488.0
2018-03-12 11:05:00,49.79,49.8,49.72,49.73,775816.0,42.0387,42.0472,41.9796,41.9881,775816.0
2018-03-12 11:10:00,49.72,49.76,49.71,49.72,785992.0,41.9796,42.0134,41.9712,41.9796,785992.0
2018-03-12 11:15:00,49.71,49.74,49.67,49.73,1070128.0,41.9712,41.9965,41.9374,41.9881,1070128.0
2018-03-12 11:20:00,49.73,49.74,49.66,49.67,573218.0,41.9881,41.9965,41.929,41.9374,573218.0
2018-03-12 11:25:00,49.67,49.68,49.61,49.62,628756.0,41.9374,41.9459,41.8868,41.8952,628756.0
2018-03-12 11:30:00,49.62,49.73,49.61,49.72,533212.0,41.8952,41.9881,41.8868,41.9796,533212.0
2018-03-12 11:35:00,49.73,49.75,49.7,49.72,645871.0,41.9881,42.005,41.9628,41.9796,645871.0
2018-03-12 11:40:00,49.73,49.76,49.7,49.75,493942.0,41.9881,42.0134,41.9628,42.005,493942.0
2018-03-12 11:45:00,49.75,49.77,49.71,49.75,736380.0,42.005,42.0219,41.9712,42.005,736380.0
2018-03-12 11:50:00,49.74,49.77,49.71,49.77,534955.0,41.9965,42.0219,41.9712,42.0219,534955.0
2018-03-12 11:55:00,49.77,49.78,49.72,49.74,584360.0,42.0219,42.0303,41.9796,41.9965,584360.0
2018-03-12 12:00:00,49.75,49.79,49.74,49.78,359057.0,42.005,42.0387,41.9965,42.0303,359057.0
2018-03-12 12:05:00,49.78,49.81,49.77,49.79,225901.0,42.0303,42.0556,42.0219,42.0387,225901.0
2018-03-12 12:10:00,49.8,49.83,49.76,49.83,226706.0,42.0472,42.0725,42.0134,42.0725,226706.0
2018-03-12 12:15:00,49.83,49.84,49.79,49.81,173692.0,42.0725,42.081,42.0387,42.0556,173692.0
2018-03-12 12:20:00,49.81,49.81,49.73,49.78,202572.0,42.0556,42.0556,41.9881,42.0303,202572.0
2018-03-12 12:25:00,49.78,49.82,49.77,49.77,330338.0,42.0303,42.0641,42.0219,42.0219,330338.0
2018-03-12 12:30:00,49.78,49.81,49.76,49.78,209714.0,42.0303,42.0556,42.0134,42.0303,209714.0
2018-03-12 12:35:00,49.78,49.78,49.73,49.76,320247.0,42.0303,42.0303,41.9881,42.0134,320247.0
2018-03-12 12:40:00,49.76,49.8,49.76,49.8,995823.0,42.0134,42.0472,42.0134,42.0472,995823.0
2018-03-12 12:45:00,49.8,49.81,49.77,49.78,182209.0,42.0472,42.0556,42.0219,42.0303,182209.0
2018-03-12 12:50:00,49.78,49.81,49.77,49.8,139938.0,42.0303,42.0556,42.0219,42.0472,139938.0
2018-03-12 12:55:00,49.8,49.8,49.76,49.78,226690.0,42.0472,42.0472,42.0134,42.0303,226690.0
2018-03-12 13:00:00,49.78,49.81,49.78,49.79,111805.0,42.0303,42.0556,42.0303,42.0387,111805.0
2018-03-12 13:05:00,49.79,49.81,49.78,49.79,367715.0,42.0387,42.0556,42.0303,42.0387,367715.0
2018-03-12 13:10:00,49.79,49.82,49.78,49.8,295747.0,42.0387,42.0641,42.0303,42.0472,295747.0
2018-03-12 13:15:00,49.8,49.8,49.76,49.79,294557.0,42.0472,42.0472,42.0134,42.0387,294557.0
2018-03-12 13:20:00,49.79,49.8,49.77,49.8,183761.0,42.0387,42.0472,42.0219,42.0472,183761.0
2018-03-12 13:25:00,49.8,49.82,49.79,49.82,222331.0,42.0472,42.0641,42.0387,42.0641,222331.0
2018-03-12 13:30:00,49.81,49.82,49.79,49.82,182074.0,42.0556,42.0641,42.0387,42.0641,182074.0
2018-03-12 13:35:00,49.81,49.83,49.8,49.83,87913.0,42.0556,42.0725,42.0472,42.0725,87913.0
2018-03-12 13:40:00,49.83,49.84,49.79,49.81,152895.0,42.0725,42.081,42.0387,42.0556,152895.0
2018-03-12 13:45:00,49.81,49.85,49.81,49.84,306429.0,42.0556,42.0894,42.0556,42.081,306429.0
2018-03-12 13:50:00,49.84,49.84,49.79,49.8,251606.0,42.081,42.081,42.0387,42.0472,251606.0
2018-03-12 13:55:00,49.8,49.82,49.78,49.79,145066.0,42.0472,42.0641,42.0303,42.0387,145066.0
2018-03-12 14:00:00,49.8,49.84,49.79,49.84,205958.0,42.0472,42.081,42.0387,42.081,205958.0
2018-03-12 14:05:00,49.83,49.84,49.8,49.8,239761.0,42.0725,42.081,42.0472,42.0472,239761.0
2018-03-12 14:10:00,49.8,49.81,49.75,49.77,194555.0,42.0472,42.0556,42.005,42.0219,194555.0
2018-03-12 14:15:00,49.77,49.81,49.75,49.8,331012.0,42.0219,42.0556,42.005,42.0472,331012.0
2018-03-12 14:20:00,49.81,49.82,49.77,49.8,260776.0,42.0556,42.0641,42.0219,42.0472,260776.0
2018-03-12 14:25:00,49.8,49.82,49.79,49.8,183969.0,42.0472,42.0641,42.0387,42.0472,183969.0
2018-03-12 14:30:00,49.8,49.84,49.79,49.84,256000.0,42.0472,42.081,42.0387,42.081,256000.0
2018-03-12 14:35:00,49.84,49.86,49.82,49.85,264631.0,42.081,42.0978,42.0641,42.0894,264631.0
2018-03-12 14:40:00,49.85,49.86,49.79,49.82,378011.0,42.0894,42.0978,42.0387,42.0641,378011.0
2018-03-12 14:45:00,49.82,49.84,49.78,49.8,382214.0,42.0641,42.081,42.0303,42.0472,382214.0
2018-03-12 14:50:00,49.8,49.84,49.79,49.8,212526.0,42.0472,42.081,42.0387,42.0472,212526.0
2018-03-12 14:55:00,49.8,49.83,49.78,49.81,292401.0,42.0472,42.0725,42.0303,42.0556,292401.0
2018-03-12 15:00:00,49.81,49.84,49.8,49.83,172262.0,42.0556,42.081,42.0472,42.0725,172262.0
2018-03-12 15:05:00,49.82,49.85,49.8,49.83,235800.0,42.0641,42.0894,42.0472,42.0725,235800.0
2018-03-12 15:10:00,49.83,49.86,49.83,49.84,180026.0,42.0725,42.0978,42.0725,42.081,180026.0
2018-03-12 15:15:00,49.84,49.84,49.82,49.84,145814.0,42.081,42.081,42.0641,42.081,145814.0
2018-03-12 15:20:00,49.83,49.87,49.83,49.85,283279.0,42.0725,42.1063,42.0725,42.0894,283279.0
2018-03-12 15:25:00,49.85,49.87,49.82,49.86,225995.0,42.0894,42.1063,42.0641,42.0978,225995.0
2018-03-12 15:30:00,49.86,49.93,49.84,49.93,1710714.0,42.0978,42.1569,42.081,42.1569,1710714.0
2018-03-12 15:35:00,49.93,49.93,49.89,49.91,849823.0,42.1569,42.1569,42.1232,42.1401,849823.0
2018-03-12 15:40:00,49.91,49.96,49.91,49.95,1333957.0,42.1401,42.1823,42.1401,42.1738,1333957.0
2018-03-12 15:45:00,49.95,49.97,49.93,49.94,1983446.0,42.1738,42.1907,42.1569,42.1654,1983446.0
2018-03-12 15:50:00,49.94,49.94,49.89,49.91,906445.0,42.1654,42.1654,42.1232,42.1401,906445.0
2018-03-12 15:55:00,49.91,49.94,49.86,49.86,5059591.0,42.1401,42.1654,42.0978,42.0978,5059591.0
2018-03-13 09:30:00,50.1,50.15,50.07,50.11,1348686.0,42.3005,42.3427,42.2752,42.3089,1348686.0
2018-03-13 09:35:00,50.1,50.16,50.08,50.14,1206364.0,42.3005,42.3511,42.2836,42.3343,1206364.0
2018-03-13 09:40:00,50.15,50.18,50.14,50.17,499507.0,42.3427,42.368,42.3343,42.3596,499507.0
2018-03-13 09:45:00,50.17,50.17,50.08,50.09,575732.0,42.3596,42.3596,42.2836,42.292,575732.0
2018-03-13 09:50:00,50.09,50.12,50.07,50.08,389372.0,42.292,42.3174,42.2752,42.2836,389372.0
2018-03-13 09:55:00,50.08,50.1,50.03,50.04,362838.0,42.2836,42.3005,42.2414,42.2498,362838.0
2018-03-13 10:00:00,50.04,50.06,50.01,50.06,523777.0,42.2498,42.2667,42.2245,42.2667,523777.0
2018-03-13 10:05:00,50.05,50.09,50.03,50.04,210413.0,42.2583,42.292,42.2414,42.2498,210413.0
2018-03-13 10:10:00,50.04,50.08,49.99,49.99,963444.0,42.2498,42.2836,42.2076,42.2076,963444.0
2018-03-13 10:15:00,50.0,50.04,49.97,50.02,512302.0,42.2161,42.2498,42.1907,42.2329,512302.0
2018-03-13 10:20:00,50.01,50.04,50.0,50.03,350502.0,42.2245,42.2498,42.2161,42.2414,350502.0
2018-03-13 10:25:00,50.03,50.06,50.0,50.01,666061.0,42.2414,42.2667,42.2161,42.2245,666061.0
2018-03-13 10:30:00,50.01,50.02,49.94,49.98,469204.0,42.2245,42.2329,42.1654,42.1992,469204.0
2018-03-13 10:35:00,49.98,49.98,49.9,49.91,794213.0,42.1992,42.1992,42.1316,42.1401,794213.0
2018-03-13 10:40:00,49.91,49.98,49.9,49.96,661591.0,42.1401,42.1992,42.1316,42.1823,661591.0
2018-03-13 10:45:00,49.95,49.97,49.92,49.94,286248.0,42.1738,42.1907,42.1485,42.1654,286248.0
2018-03-13 10:50:00,49.94,49.94,49.87,49.88,302825.0,42.1654,42.1654,42.1063,42.1147,302825.0
2018-03-13 10:55:00,49.88,49.91,49.86,49.87,436647.0,42.1147,42.1401,42.0978,42.1063,436647.0
2018-03-13 11:00:00,49.88,49.89,49.81,49.84,349278.0,42.1147,42.1232,42.0556,42.081,349278.0
2018-03-13 11:05:00,49.85,49.88,49.77,49.79,777549.0,42.0894,42.1147,42.0219,42.0387,777549.0
2018-03-13 11:10:00,49.79,49.83,49.78,49.81,364105.0,42.0387,42.0725,42.0303,42.0556,364105.0
2018-03-13 11:15:00,49.82,49.82,49.71,49.76,3696063.0,42.0641,42.0641,41.9712,42.0134,3696063.0
2018-03-13 11:20:00,49.76,49.8,49.75,49.8,849140.0,42.0134,42.0472,42.005,42.0472,849140.0
2018-03-13 11:25:00,49.79,49.8,49.69,49.75,769494.0,42.0387,42.0472,41.9543,42.005,769494.0
2018-03-13 11:30:00,49.76,49.8,49.69,49.69,578175.0,42.0134,42.0472,41.9543,41.9543,578175.0
2018-03-13 11:35:00,49.7,49.73,49.68,49.73,893291.0,41.9628,41.9881,41.9459,41.9881,893291.0
2018-03-13 11:40:00,49.72,49.79,49.72,49.75,396042.0,41.9796,42.0387,41.9796,42.005,396042.0
2018-03-13 11:45:00,49.75,49.77,49.73,49.77,466356.0,42.005,42.0219,41.9881,42.0219,466356.0
2018-03-13 11:50:00,49.77,49.79,49.73,49.78,430251.0,42.0219,42.0387,41.9881,42.0303,430251.0
2018-03-13 11:55:00,49.78,49.78,49.71,49.71,712951.0,42.0303,42.0303,41.9712,41.9712,712951.0
2018-03-13 12:00:00,49.71,49.73,49.58,49.58,968243.0,41.9712,41.9881,41.8614,41.8614,968243.0
2018-03-13 12:05:00,49.59,49.64,49.51,49.57,683187.0,41.8699,41.9121,41.8023,41.853,683187.0
2018-03-13 12:10:00,49.58,49.59,49.54,49.58,474031.0,41.8614,41.8699,41.8277,41.8614,474031.0
2018-03-13 12:15:00,49.59,49.66,49.58,49.64,507565.0,41.8699,41.929,41.8614,41.9121,507565.0
2018-03-13 12:20:00,49.64,49.67,49.57,49.58,448338.0,41.9121,41.9374,41.853,41.8614,448338.0
2018-03-13 12:25:00,49.59,49.59,49.53,49.58,165568.0,41.8699,41.8699,41.8192,41.8614,165568.0
2018-03-13 12:30:00,49.58,49.66,49.58,49.65,444468.0,41.8614,41.929,41.8614,41.9205,444468.0
2018-03-13 12:35:00,49.65,49.68,49.61,49.66,223650.0,41.9205,41.9459,41.8868,41.929,223650.0
2018-03-13 12:40:00,49.66,49.66,49.61,49.64,300796.0,41.929,41.929,41.8868,41.9121,300796.0
2018-03-13 12:45:00,49.63,49.73,49.6,49.72,375985.0,41.9037,41.9881,41.8783,41.9796,375985.0
2018-03-13 12:50:00,49.72,49.75,49.71,49.72,204939.0,41.9796,42.005,41.9712,41.9796,204939.0
2018-03-13 12:55:00,49.72,49.74,49.69,49.7,137745.0,41.9796,41.9965,41.9543,41.9628,137745.0
2018-03-13 13:00:00,49.7,49.76,49.69,49.74,209912.0,41.9628,42.0134,41.9543,41.9965,209912.0
2018-03-13 13:05:00,49.74,49.75,49.69,49.71,255323.0,41.9965,42.005,41.9543,41.9712,255323.0
2018-03-13 13:10:00,49.72,49.74,49.69,49.74,165461.0,41.9796,41.9965,41.9543,41.9965,165461.0
2018-03-13 13:15:00,49.73,49.74,49.68,49.69,203479.0,41.9881,41.9965,41.9459,41.9543,203479.0
2018-03-13 13:20:00,49.7,49.73,49.67,49.68,233228.0,41.9628,41.9881,41.9374,41.9459,233228.0
2018-03-13 13:25:00,49.68,49.7,49.66,49.68,170948.0,41.9459,41.9628,41.929,41.9459,170948.0
2018-03-13 13:30:00,49.67,49.71,49.65,49.69,78044.0,41.9374,41.9712,41.9205,41.9543,78044.0
2018-03-13 13:35:00,49.69,49.71,49.67,49.7,95083.0,41.9543,41.9712,41.9374,41.9628,95083.0
2018-03-13 13:40:00,49.7,49.72,49.62,49.62,348675.0,41.9628,41.9796,41.8952,41.8952,348675.0
2018-03-13 13:45:00,49.62,49.63,49.58,49.59,347020.0,41.8952,41.9037,41.8614,41.8699,347020.0
2018-03-13 13:50:00,49.58,49.63,49.56,49.62,171148.0,41.8614,41.9037,41.8445,41.8952,171148.0
2018-03-13 13:55:00,49.61,49.63,49.55,49.58,217003.0,41.8868,41.9037,41.8361,41.8614,217003.0
2018-03-13 14:00:00,49.57,49.61,49.56,49.6,263765.0,41.853,41.8868,41.8445,41.8783,263765.0
2018-03-13 14:05:00,49.61,49.61,49.55,49.55,361453.0,41.8868,41.8868,41.8361,41.8361,361453.0
2018-03-13 14:10:00,49.56,49.57,49.51,49.52,363532.0,41.8445,41.853,41.8023,41.8108,363532.0
2018-03-13 14:15:00,49.52,49.56,49.5,49.55,485988.0,41.8108,41.8445,41.7939,41.8361,485988.0
2018-03-13 14:20:00,49.55,49.57,49.52,49.52,270380.0,41.8361,41.853,41.8108,41.8108,270380.0
2018-03-13 14:25:00,49.53,49.57,49.51,49.53,142373.0,41.8192,41.853,41.8023,41.8192,142373.0
2018-03-13 14:30:00,49.54,49.64,49.53,49.62,172410.0,41.8277,41.9121,41.8192,41.8952,172410.0
2018-03-13 14:35:00,49.63,49.63,49.54,49.55,2575355.0,41.9037,41.9037,41.8277,41.8361,2575355.0
2018-03-13 14:40:00,49.54,49.56,49.47,49.48,1065195.0,41.8277,41.8445,41.7686,41.777,1065195.0
2018-03-13 14:45:00,49.47,49.48,49.42,49.42,1175525.0,41.7686,41.777,41.7263,41.7263,1175525.0
2018-03-13 14:50:00,49.42,49.45,49.38,49.41,865101.0,41.7263,41.7517,41.6926,41.7179,865101.0
2018-03-13 14:55:00,49.41,49.46,49.38,49.45,403470.0,41.7179,41.7601,41.6926,41.7517,403470.0
2018-03-13 15:00:00,49.45,49.49,49.37,49.4,840948.0,41.7517,41.7854,41.6841,41.7095,840948.0
2018-03-13 15:05:00,49.4,49.43,49.37,49.41,342705.0,41.7095,41.7348,41.6841,41.7179,342705.0
2018-03-13 15:10:00,49.41,49.43,49.33,49.35,1600026.0,41.7179,41.7348,41.6504,41.6672,1600026.0
2018-03-13 15:15:00,49.35,49.38,49.33,49.36,3109652.0,41.6672,41.6926,41.6504,41.6757,3109652.0
2018-03-13 15:20:00,49.36,49.36,49.27,49.3,2570879.0,41.6757,41.6757,41.5997,41.625,2570879.0
2018-03-13 15:25:00,49.3,49.34,49.26,49.32,1166305.0,41.625,41.6588,41.5913,41.6419,1166305.0
2018-03-13 15:30:00,49.32,49.38,49.3,49.32,502700.0,41.6419,41.6926,41.625,41.6419,502700.0
2018-03-13 15:35:00,49.33,49.36,49.26,49.28,597888.0,41.6504,41.6757,41.5913,41.6081,597888.0
2018-03-13 15:40:00,49.27,49.32,49.24,49.3,723139.0,41.5997,41.6419,41.5744,41.625,723139.0
2018-03-13 15:45:00,49.3,49.33,49.26,49.3,774875.0,41.625,41.6504,41.5913,41.625,774875.0
2018-03-13 15:50:00,49.3,49.46,49.29,49.4,3721607.0,41.625,41.7601,41.6166,41.7095,3721607.0
2018-03-13 15:55:00,49.41,49.44,49.37,49.42,3368205.0,41.7179,41.7432,41.6841,41.7263,3368205.0
2018-03-14 09:30:00,49.77,49.86,49.74,49.77,1576635.0,42.0219,42.0978,41.9965,42.0219,1576635.0
2018-03-14 09:35:00,49.77,49.77,49.68,49.7,724042.0,42.0219,42.0219,41.9459,41.9628,724042.0
2018-03-14 09:40:00,49.7,49.76,49.66,49.73,761279.0,41.9628,42.0134,41.929,41.9881,761279.0
2018-03-14 09:45:00,49.72,49.76,49.66,49.66,368400.0,41.9796,42.0134,41.929,41.929,368400.0
2018-03-14 09:50:00,49.66,49.72,49.65,49.67,432982.0,41.929,41.9796,41.9205,41.9374,432982.0
2018-03-14 09:55:00,49.67,49.71,49.64,49.66,283317.0,41.9374,41.9712,41.9121,41.929,283317.0
2018-03-14 10:00:00,49.67,49.73,49.66,49.71,299853.0,41.9374,41.9881,41.929,41.9712,299853.0
2018-03-14 10:05:00,49.71,49.73,49.68,49.69,287502.0,41.9712,41.9881,41.9459,41.9543,287502.0
2018-03-14 10:10:00,49.69,49.69,49.56,49.59,414612.0,41.9543,41.9543,41.8445,41.8699,414612.0
2018-03-14 10:15:00,49.59,49.61,49.5,49.52,958988.0,41.8699,41.8868,41.7939,41.8108,958988.0
2018-03-14 10:20:00,49.52,49.56,49.49,49.56,577410.0,41.8108,41.8445,41.7854,41.8445,577410.0
2018-03-14 10:25:00,49.55,49.58,49.54,49.58,299253.0,41.8361,41.8614,41.8277,41.8614,299253.0
2018-03-14 10:30:00,49.57,49.61,49.53,49.59,338657.0,41.853,41.8868,41.8192,41.8699,338657.0
2018-03-14 10:35:00,49.59,49.59,49.51,49.58,558087.0,41.8699,41.8699,41.8023,41.8614,558087.0
2018-03-14 10:40:00,49.59,49.62,49.56,49.62,460256.0,41.8699,41.8952,41.8445,41.8952,460256.0
2018-03-14 10:45:00,49.61,49.66,49.6,49.63,412813.0,41.8868,41.929,41.8783,41.9037,412813.0
2018-03-14 10:50:00,49.62,49.63,49.57,49.58,447409.0,41.8952,41.9037,41.853,41.8614,447409.0
2018-03-14 10:55:00,49.59,49.61,49.54,49.56,268479.0,41.8699,41.8868,41.8277,41.8445,268479.0
2018-03-14 11:00:00,49.55,49.59,49.45,49.46,610329.0,41.8361,41.8699,41.7517,41.7601,610329.0
2018-03-14 11:05:00,49.45,49.46,49.41,49.44,751761.0,41.7517,41.7601,41.7179,41.7432,751761.0
2018-03-14 11:10:00,49.44,49.46,49.36,49.38,284812.0,41.7432,41.7601,41.6757,41.6926,284812.0
2018-03-14 11:15:00,49.37,49.4,49.35,49.38,358478.0,41.6841,41.7095,41.6672,41.6926,358478.0
2018-03-14 11:20:00,49.38,49.38,49.3,49.37,339789.0,41.6926,41.6926,41.625,41.6841,339789.0
2018-03-14 11:25:00,49.37,49.42,49.34,49.39,200932.0,41.6841,41.7263,41.6588,41.701,200932.0
2018-03-14 11:30:00,49.39,49.45,49.35,49.36,362380.0,41.701,41.7517,41.6672,41.6757,362380.0
2018-03-14 11:35:00,49.35,49.35,49.22,49.26,752501.0,41.6672,41.6672,41.5575,41.5913,752501.0
2018-03-14 11:40:00,49.25,49.31,49.22,49.3,599951.0,41.5828,41.6335,41.5575,41.625,599951.0
2018-03-14 11:45:00,49.3,49.34,49.25,49.26,1079462.0,41.625,41.6588,41.5828,41.5913,1079462.0
2018-03-14 11:50:00,49.26,49.34,49.25,49.31,991221.0,41.5913,41.6588,41.5828,41.6335,991221.0
2018-03-14 11:55:00,49.32,49.36,49.26,49.3,485122.0,41.6419,41.6757,41.5913,41.625,485122.0
2018-03-14 12:00:00,49.3,49.33,49.27,49.31,447967.0,41.625,41.6504,41.5997,41.6335,447967.0
2018-03-14 12:05:00,49.31,49.34,49.24,49.24,347229.0,41.6335,41.6588,41.5744,41.5744,347229.0
2018-03-14 12:10:00,49.24,49.28,49.22,49.28,303871.0,41.5744,41.6081,41.5575,41.6081,303871.0
2018-03-14 12:15:00,49.28,49.39,49.28,49.38,335901.0,41.6081,41.701,41.6081,41.6926,335901.0
2018-03-14 12:20:00,49.37,49.39,49.32,49.36,646116.0,41.6841,41.701,41.6419,41.6757,646116.0
2018-03-14 12:25:00,49.36,49.38,49.32,49.37,392542.0,41.6757,41.6926,41.6419,41.6841,392542.0
2018-03-14 12:30:00,49.37,49.43,49.36,49.4,679170.0,41.6841,41.7348,41.6757,41.7095,679170.0
2018-03-14 12:35:00,49.4,49.5,49.39,49.48,1044402.0,41.7095,41.7939,41.701,41.777,1044402.0
2018-03-14 12:40:00,49.48,49.49,49.43,49.45,335098.0,41.777,41.7854,41.7348,41.7517,335098.0
2018-03-14 12:45:00,49.45,49.49,49.39,49.42,716399.0,41.7517,41.7854,41.701,41.7263,716399.0
2018-03-14 12:50:00,49.42,49.42,49.36,49.38,988436.0,41.7263,41.7263,41.6757,41.6926,988436.0
2018-03-14 12:55:00,49.39,49.4,49.34,49.38,1131064.0,41.701,41.7095,41.6588,41.6926,1131064.0
2018-03-14 13:00:00,49.38,49.38,49.31,49.34,238223.0,41.6926,41.6926,41.6335,41.6588,238223.0
2018-03-14 13:05:00,49.34,49.37,49.33,49.34,160677.0,41.6588,41.6841,41.6504,41.6588,160677.0
2018-03-14 13:10:00,49.35,49.35,49.31,49.31,148338.0,41.6672,41.6672,41.6335,41.6335,148338.0
2018-03-14 13:15:00,49.31,49.36,49.3,49.36,227773.0,41.6335,41.6757,41.625,41.6757,227773.0
2018-03-14 13:20:00,49.36,49.4,49.35,49.39,128896.0,41.6757,41.7095,41.6672,41.701,128896.0
2018-03-14 13:25:00,49.38,49.42,49.35,49.37,186113.0,41.6926,41.7263,41.6672,41.6841,186113.0
2018-03-14 13:30:00,49.37,49.44,49.37,49.42,295199.0,41.6841,41.7432,41.6841,41.7263,295199.0
2018-03-14 13:35:00,49.42,49.46,49.41,49.46,95554.0,41.7263,41.7601,41.7179,41.7601,95554.0
2018-03-14 13:40:00,49.47,49.48,49.45,49.47,89927.0,41.7686,41.777,41.7517,41.7686,89927.0
2018-03-14 13:45:00,49.46,49.54,49.46,49.54,459384.0,41.7601,41.8277,41.7601,41.8277,459384.0
2018-03-14 13:50:00,49.54,49.63,49.53,49.61,419813.0,41.8277,41.9037,41.8192,41.8868,419813.0
2018-03-14 13:55:00,49.61,49.62,49.57,49.58,271537.0,41.8868,41.8952,41.853,41.8614,271537.0
2018-03-14 14:00:00,49.58,49.6,49.51,49.54,245208.0,41.8614,41.8783,41.8023,41.8277,245208.0
2018-03-14 14:05:00,49.54,49.57,49.51,49.57,192727.0,41.8277,41.853,41.8023,41.853,192727.0
2018-03-14 14:10:00,49.57,49.57,49.51,49.52,113557.0,41.853,41.853,41.8023,41.8108,113557.0
2018-03-14 14:15:00,49.53,49.55,49.5,49.51,91128.0,41.8192,41.8361,41.7939,41.8023,91128.0
2018-03-14 14:20:00,49.5,49.57,49.5,49.57,116556.0,41.7939,41.853,41.7939,41.853,116556.0
2018-03-14 14:25:00,49.57,49.58,49.54,49.56,222322.0,41.853,41.8614,41.8277,41.8445,222322.0
2018-03-14 14:30:00,49.56,49.6,49.56,49.59,115446.0,41.8445,41.8783,41.8445,41.8699,115446.0
2018-03-14 14:35:00,49.59,49.6,49.44,49.46,793805.0,41.8699,41.8783,41.7432,41.7601,793805.0
2018-03-14 14:40:00,49.46,49.48,49.4,49.41,380439.0,41.7601,41.777,41.7095,41.7179,380439.0
2018-03-14 14:45:00,49.41,49.48,49.38,49.47,545492.0,41.7179,41.777,41.6926,41.7686,545492.0
2018-03-14 14:50:00,49.46,49.49,49.44,49.45,342722.0,41.7601,41.7854,41.7432,41.7517,342722.0
2018-03-14 14:55:00,49.46,49.53,49.45,49.5,177104.0,41.7601,41.8192,41.7517,41.7939,177104.0
2018-03-14 15:00:00,49.51,49.52,49.45,49.47,237133.0,41.8023,41.8108,41.7517,41.7686,237133.0
2018-03-14 15:05:00,49.47,49.49,49.44,49.45,177876.0,41.7686,41.7854,41.7432,41.7517,177876.0
2018-03-14 15:10:00,49.46,49.46,49.37,49.43,618640.0,41.7601,41.7601,41.6841,41.7348,618640.0
2018-03-14 15:15:00,49.44,49.51,49.41,49.44,454577.0,41.7432,41.8023,41.7179,41.7432,454577.0
2018-03-14 15:20:00,49.44,49.52,49.41,49.5,454697.0,41.7432,41.8108,41.7179,41.7939,454697.0
2018-03-14 15:25:00,49.5,49.5,49.43,49.44,781682.0,41.7939,41.7939,41.7348,41.7432,781682.0
2018-03-14 15:30:00,49.44,49.48,49.41,49.42,773058.0,41.7432,41.777,41.7179,41.7263,773058.0
2018-03-14 15:35:00,49.42,49.46,49.41,49.44,403049.0,41.7263,41.7601,41.7179,41.7432,403049.0
2018-03-14 15:40:00,49.44,49.45,49.4,49.42,741590.0,41.7432,41.7517,41.7095,41.7263,741590.0
2018-03-14 15:45:00,49.42,49.5,49.42,49.49,509671.0,41.7263,41.7939,41.7263,41.7854,509671.0
2018-03-14 15:50:00,49.48,49.49,49.44,49.47,1031731.0,41.777,41.7854,41.7432,41.7686,1031731.0
2018-03-14 15:55:00,49.48,49.51,49.45,49.5,3211104.0,41.777,41.8023,41.7517,41.7939,3211104.0
2018-03-15 09:30:00,49.66,49.67,49.51,49.53,2554835.0,41.929,41.9374,41.8023,41.8192,2554835.0
2018-03-15 09:35:00,49.53,49.55,49.47,49.48,1264235.0,41.8192,41.8361,41.7686,41.777,1264235.0
2018-03-15 09:40:00,49.48,49.49,49.38,49.4,1262711.0,41.777,41.7854,41.6926,41.7095,1262711.0
2018-03-15 09:45:00,49.4,49.42,49.36,49.37,496704.0,41.7095,41.7263,41.6757,41.6841,496704.0
2018-03-15 09:50:00,49.36,49.44,49.34,49.41,932382.0,41.6757,41.7432,41.6588,41.7179,932382.0
2018-03-15 09:55:00,49.41,49.44,49.39,49.43,563094.0,41.7179,41.7432,41.701,41.7348,563094.0
2018-03-15 10:00:00,49.43,49.48,49.42,49.48,690270.0,41.7348,41.777,41.7263,41.777,690270.0
2018-03-15 10:05:00,49.48,49.5,49.44,49.46,390020.0,41.777,41.7939,41.7432,41.7601,390020.0
2018-03-15 10:10:00,49.47,49.5,49.41,49.42,1256448.0,41.7686,41.7939,41.7179,41.7263,1256448.0
2018-03-15 10:15:00,49.41,49.44,49.37,49.37,568467.0,41.7179,41.7432,41.6841,41.6841,568467.0
2018-03-15 10:20:00,49.37,49.4,49.36,49.38,454710.0,41.6841,41.7095,41.6757,41.6926,454710.0
2018-03-15 10:25:00,49.38,49.45,49.35,49.44,494817.0,41.6926,41.7517,41.6672,41.7432,494817.0
2018-03-15 10:30:00,49.44,49.49,49.42,49.44,338620.0,41.7432,41.7854,41.7263,41.7432,338620.0
2018-03-15 10:35:00,49.44,49.47,49.4,49.42,395897.0,41.7432,41.7686,41.7095,41.7263,395897.0
2018-03-15 10:40:00,49.41,49.46,49.39,49.43,408727.0,41.7179,41.7601,41.701,41.7348,408727.0
2018-03-15 10:45:00,49.43,49.5,49.41,49.48,612774.0,41.7348,41.7939,41.7179,41.777,612774.0
2018-03-15 10:50:00,49.48,49.5,49.43,49.45,486633.0,41.777,41.7939,41.7348,41.7517,486633.0
2018-03-15 10:55:00,49.46,49.53,49.45,49.52,408803.0,41.7601,41.8192,41.7517,41.8108,408803.0
2018-03-15 11:00:00,49.52,49.62,49.51,49.59,1461514.0,41.8108,41.8952,41.8023,41.8699,1461514.0
2018-03-15 11:05:00,49.59,49.65,49.58,49.63,3301292.0,41.8699,41.9205,41.8614,41.9037,3301292.0
2018-03-15 11:10:00,49.64,49.69,49.61,49.69,590401.0,41.9121,41.9543,41.8868,41.9543,590401.0
2018-03-15 11:15:00,49.69,49.7,49.64,49.68,506947.0,41.9543,41.9628,41.9121,41.9459,506947.0
2018-03-15 11:20:00,49.69,49.7,49.67,49.7,549474.0,41.9543,41.9628,41.9374,41.9628,549474.0
2018-03-15 11:25:00,49.7,49.73,49.65,49.65,283468.0,41.9628,41.9881,41.9205,41.9205,283468.0
2018-03-15 11:30:00,49.65,49.66,49.59,49.59,957267.0,41.9205,41.929,41.8699,41.8699,957267.0
2018-03-15 11:35:00,49.59,49.63,49.58,49.61,266894.0,41.8699,41.9037,41.8614,41.8868,266894.0
2018-03-15 11:40:00,49.61,49.62,49.52,49.53,2175419.0,41.8868,41.8952,41.8108,41.8192,2175419.0
2018-03-15 11:45:00,49.53,49.55,49.47,49.48,1391225.0,41.8192,41.8361,41.7686,41.777,1391225.0
2018-03-15 11:50:00,49.48,49.49,49.43,49.44,1765842.0,41.777,41.7854,41.7348,41.7432,1765842.0
2018-03-15 11:55:00,49.44,49.48,49.41,49.47,646038.0,41.7432,41.777,41.7179,41.7686,646038.0
2018-03-15 12:00:00,49.47,49.5,49.45,49.48,793633.0,41.7686,41.7939,41.7517,41.777,793633.0
2018-03-15 12:05:00,49.48,49.5,49.46,49.47,832835.0,41.777,41.7939,41.7601,41.7686,832835.0
2018-03-15 12:10:00,49.47,49.48,49.42,49.45,439707.0,41.7686,41.777,41.7263,41.7517,439707.0
2018-03-15 12:15:00,49.44,49.46,49.42,49.46,230736.0,41.7432,41.7601,41.7263,41.7601,230736.0
2018-03-15 12:20:00,49.45,49.48,49.42,49.43,145944.0,41.7517,41.777,41.7263,41.7348,145944.0
2018-03-15 12:25:00,49.43,49.47,49.41,49.43,435522.0,41.7348,41.7686,41.7179,41.7348,435522.0
2018-03-15 12:30:00,49.43,49.44,49.32,49.34,2382724.0,41.7348,41.7432,41.6419,41.6588,2382724.0
2018-03-15 12:35:00,49.34,49.39,49.34,49.35,770125.0,41.6588,41.701,41.6588,41.6672,770125.0
2018-03-15 12:40:00,49.35,49.39,49.34,49.39,266714.0,41.6672,41.701,41.6588,41.701,266714.0
2018-03-15 12:45:00,49.39,49.39,49.35,49.38,380192.0,41.701,41.701,41.6672,41.6926,380192.0
2018-03-15 12:50:00,49.37,49.44,49.37,49.4,169450.0,41.6841,41.7432,41.6841,41.7095,169450.0
2018-03-15 12:55:00,49.4,49.4,49.36,49.36,207949.0,41.7095,41.7095,41.6757,41.6757,207949.0
2018-03-15 13:00:00,49.37,49.41,49.36,49.41,184431.0,41.6841,41.7179,41.6757,41.7179,184431.0
2018-03-15 13:05:00,49.41,49.42,49.38,49.42,181839.0,41.7179,41.7263,41.6926,41.7263,181839.0
2018-03-15 13:10:00,49.41,49.42,49.36,49.37,116103.0,41.7179,41.7263,41.6757,41.6841,116103.0
2018-03-15 13:15:00,49.37,49.39,49.27,49.29,957040.0,41.6841,41.701,41.5997,41.6166,957040.0
2018-03-15 13:20:00,49.29,49.34,49.28,49.33,775034.0,41.6166,41.6588,41.6081,41.6504,775034.0
2018-03-15 13:25:00,49.33,49.34,49.31,49.32,734091.0,41.6504,41.6588,41.6335,41.6419,734091.0
2018-03-15 13:30:00,49.33,49.35,49.3,49.3,302838.0,41.6504,41.6672,41.625,41.625,302838.0
2018-03-15 13:35:00,49.31,49.33,49.29,49.31,263047.0,41.6335,41.6504,41.6166,41.6335,263047.0
2018-03-15 13:40:00,49.32,49.33,49.29,49.32,213742.0,41.6419,41.6504,41.6166,41.6419,213742.0
2018-03-15 13:45:00,49.32,49.32,49.25,49.29,490411.0,41.6419,41.6419,41.5828,41.6166,490411.0
2018-03-15 13:50:00,49.29,49.31,49.25,49.28,211549.0,41.6166,41.6335,41.5828,41.6081,211549.0
2018-03-15 13:55:00,49.28,49.28,49.17,49.18,620791.0,41.6081,41.6081,41.5153,41.5237,620791.0
2018-03-15 14:00:00,49.18,49.21,49.14,49.2,927875.0,41.5237,41.549,41.4899,41.5406,927875.0
2018-03-15 14:05:00,49.2,49.22,49.15,49.21,801539.0,41.5406,41.5575,41.4984,41.549,801539.0
2018-03-15 14:10:00,49.21,49.22,49.18,49.2,455970.0,41.549,41.5575,41.5237,41.5406,455970.0
2018-03-15 14:15:00,49.2,49.26,49.18,49.23,284922.0,41.5406,41.5913,41.5237,41.5659,284922.0
2018-03-15 14:20:00,49.23,49.25,49.21,49.22,137244.0,41.5659,41.5828,41.549,41.5575,137244.0
2018-03-15 14:25:00,49.21,49.23,49.17,49.18,218398.0,41.549,41.5659,41.5153,41.5237,218398.0
2018-03-15 14:30:00,49.17,49.21,49.15,49.17,343723.0,41.5153,41.549,41.4984,41.5153,343723.0
2018-03-15 14:35:00,49.18,49.2,49.16,49.19,670550.0,41.5237,41.5406,41.5068,41.5322,670550.0
2018-03-15 14:40:00,49.19,49.22,49.16,49.16,307604.0,41.5322,41.5575,41.5068,41.5068,307604.0
2018-03-15 14:45:00,49.16,49.22,49.16,49.2,419326.0,41.5068,41.5575,41.5068,41.5406,419326.0
2018-03-15 14:50:00,49.2,49.21,49.16,49.19,166553.0,41.5406,41.549,41.5068,41.5322,166553.0
2018-03-15 14:55:00,49.19,49.27,49.18,49.26,227720.0,41.5322,41.5997,41.5237,41.5913,227720.0
2018-03-15 15:00:00,49.26,49.3,49.23,49.28,1693432.0,41.5913,41.625,41.5659,41.6081,1693432.0
2018-03-15 15:05:00,49.29,49.31,49.27,49.29,622759.0,41.6166,41.6335,41.5997,41.6166,622759.0
2018-03-15 15:10:00,49.29,49.31,49.27,49.28,505373.0,41.6166,41.6335,41.5997,41.6081,505373.0
2018-03-15 15:15:00,49.28,49.3,49.23,49.26,399679.0,41.6081,41.625,41.5659,41.5913,399679.0
2018-03-15 15:20:00,49.26,49.33,49.25,49.31,429677.0,41.5913,41.6504,41.5828,41.6335,429677.0
2018-03-15 15:25:00,49.31,49.35,49.3,49.34,280424.0,41.6335,41.6672,41.625,41.6588,280424.0
2018-03-15 15:30:00,49.34,49.35,49.3,49.32,410551.0,41.6588,41.6672,41.625,41.6419,410551.0
2018-03-15 15:35:00,49.32,49.35,49.32,49.33,306978.0,41.6419,41.6672,41.6419,41.6504,306978.0
2018-03-15 15:40:00,49.32,49.35,49.31,49.35,361623.0,41.6419,41.6672,41.6335,41.6672,361623.0
2018-03-15 15:45:00,49.35,49.38,49.34,49.36,1359434.0,41.6672,41.6926,41.6588,41.6757,1359434.0
2018-03-15 15:50:00,49.37,49.37,49.29,49.31,1175027.0,41.6841,41.6841,41.6166,41.6335,1175027.0
2018-03-15 15:55:00,49.31,49.37,49.3,49.31,2871216.0,41.6335,41.6841,41.625,41.6335,2871216.0
2018-03-16 09:30:00,49.13,49.25,49.13,49.18,1209643.0,41.4815,41.5828,41.4815,41.5237,1209643.0
2018-03-16 09:35:00,49.18,49.21,49.12,49.19,1110401.0,41.5237,41.549,41.473,41.5322,1110401.0
2018-03-16 09:40:00,49.19,49.32,49.17,49.3,1124420.0,41.5322,41.6419,41.5153,41.625,1124420.0
2018-03-16 09:45:00,49.31,49.35,49.27,49.32,2576795.0,41.6335,41.6672,41.5997,41.6419,2576795.0
2018-03-16 09:50:00,49.32,49.34,49.28,49.3,359236.0,41.6419,41.6588,41.6081,41.625,359236.0
2018-03-16 09:55:00,49.3,49.33,49.27,49.3,639837.0,41.625,41.6504,41.5997,41.625,639837.0
2018-03-16 10:00:00,49.31,49.33,49.23,49.27,429716.0,41.6335,41.6504,41.5659,41.5997,429716.0
2018-03-16 10:05:00,49.27,49.3,49.22,49.23,2503769.0,41.5997,41.625,41.5575,41.5659,2503769.0
2018-03-16 10:10:00,49.23,49.28,49.21,49.26,635540.0,41.5659,41.6081,41.549,41.5913,635540.0
2018-03-16 10:15:00,49.25,49.3,49.24,49.27,297811.0,41.5828,41.625,41.5744,41.5997,297811.0
2018-03-16 10:20:00,49.27,49.3,49.25,49.28,315864.0,41.5997,41.625,41.5828,41.6081,315864.0
2018-03-16 10:25:00,49.28,49.31,49.25,49.3,232739.0,41.6081,41.6335,41.5828,41.625,232739.0
2018-03-16 10:30:00,49.3,49.32,49.29,49.3,299686.0,41.625,41.6419,41.6166,41.625,299686.0
2018-03-16 10:35:00,49.3,49.33,49.28,49.3,350049.0,41.625,41.6504,41.6081,41.625,350049.0
2018-03-16 10:40:00,49.31,49.31,49.23,49.23,411186.0,41.6335,41.6335,41.5659,41.5659,411186.0
2018-03-16 10:45:00,49.23,49.28,49.23,49.25,274099.0,41.5659,41.6081,41.5659,41.5828,274099.0
2018-03-16 10:50:00,49.25,49.29,49.23,49.27,385064.0,41.5828,41.6166,41.5659,41.5997,385064.0
2018-03-16 10:55:00,49.28,49.28,49.23,49.25,300477.0,41.6081,41.6081,41.5659,41.5828,300477.0
2018-03-16 11:00:00,49.24,49.25,49.22,49.24,421923.0,41.5744,41.5828,41.5575,41.5744,421923.0
2018-03-16 11:05:00,49.24,49.24,49.19,49.2,364570.0,41.5744,41.5744,41.5322,41.5406,364570.0
2018-03-16 11:10:00,49.19,49.2,49.14,49.14,401435.0,41.5322,41.5406,41.4899,41.4899,401435.0
2018-03-16 11:15:00,49.14,49.19,49.12,49.18,600629.0,41.4899,41.5322,41.473,41.5237,600629.0
2018-03-16 11:20:00,49.18,49.22,49.16,49.18,782168.0,41.5237,41.5575,41.5068,41.5237,782168.0
2018-03-16 11:25:00,49.17,49.26,49.15,49.24,704382.0,41.5153,41.5913,41.4984,41.5744,704382.0
2018-03-16 11:30:00,49.24,49.29,49.23,49.29,912781.0,41.5744,41.6166,41.5659,41.6166,912781.0
2018-03-16 11:35:00,49.28,49.29,49.22,49.26,848162.0,41.6081,41.6166,41.5575,41.5913,848162.0
2018-03-16 11:40:00,49.27,49.27,49.23,49.27,636906.0,41.5997,41.5997,41.5659,41.5997,636906.0
2018-03-16 11:45:00,49.27,49.3,49.26,49.27,633593.0,41.5997,41.625,41.5913,41.5997,633593.0
2018-03-16 11:50:00,49.27,49.32,49.25,49.28,718048.0,41.5997,41.6419,41.5828,41.6081,718048.0
2018-03-16 11:55:00,49.28,49.29,49.22,49.23,649187.0,41.6081,41.6166,41.5575,41.5659,649187.0
2018-03-16 12:00:00,49.23,49.26,49.22,49.24,1050236.0,41.5659,41.5913,41.5575,41.5744,1050236.0
2018-03-16 12:05:00,49.24,49.26,49.2,49.25,747565.0,41.5744,41.5913,41.5406,41.5828,747565.0
2018-03-16 12:10:00,49.24,49.27,49.21,49.27,714496.0,41.5744,41.5997,41.549,41.5997,714496.0
2018-03-16 12:15:00,49.27,49.28,49.23,49.27,465306.0,41.5997,41.6081,41.5659,41.5997,465306.0
2018-03-16 12:20:00,49.27,49.29,49.25,49.28,243814.0,41.5997,41.6166,41.5828,41.6081,243814.0
2018-03-16 12:25:00,49.27,49.3,49.26,49.27,238606.0,41.5997,41.625,41.5913,41.5997,238606.0
2018-03-16 12:30:00,49.27,49.29,49.23,49.25,304520.0,41.5997,41.6166,41.5659,41.5828,304520.0
2018-03-16 12:35:00,49.26,49.31,49.24,49.29,333686.0,41.5913,41.6335,41.5744,41.6166,333686.0
2018-03-16 12:40:00,49.29,49.31,49.26,49.28,346015.0,41.6166,41.6335,41.5913,41.6081,346015.0
2018-03-16 12:45:00,49.28,49.29,49.27,49.29,128020.0,41.6081,41.6166,41.5997,41.6166,128020.0
2018-03-16 12:50:00,49.29,49.3,49.25,49.26,308844.0,41.6166,41.625,41.5828,41.5913,308844.0
2018-03-16 12:55:00,49.27,49.28,49.26,49.27,200183.0,41.5997,41.6081,41.5913,41.5997,200183.0
2018-03-16 13:00:00,49.27,49.28,49.23,49.25,268094.0,41.5997,41.6081,41.5659,41.5828,268094.0
2018-03-16 13:05:00,49.25,49.26,49.22,49.26,319723.0,41.5828,41.5913,41.5575,41.5913,319723.0
2018-03-16 13:10:00,49.26,49.28,49.24,49.27,354965.0,41.5913,41.6081,41.5744,41.5997,354965.0
2018-03-16 13:15:00,49.27,49.27,49.22,49.23,193775.0,41.5997,41.5997,41.5575,41.5659,193775.0
2018-03-16 13:20:00,49.23,49.27,49.2,49.21,2669266.0,41.5659,41.5997,41.5406,41.549,2669266.0
2018-03-16 13:25:00,49.21,49.23,49.17,49.19,685804.0,41.549,41.5659,41.5153,41.5322,685804.0
2018-03-16 13:30:00,49.18,49.21,49.17,49.21,259889.0,41.5237,41.549,41.5153,41.549,259889.0
2018-03-16 13:35:00,49.2,49.21,49.18,49.2,200655.0,41.5406,41.549,41.5237,41.5406,200655.0
2018-03-16 13:40:00,49.19,49.21,49.16,49.16,315435.0,41.5322,41.549,41.5068,41.5068,315435.0
2018-03-16 13:45:00,49.16,49.17,49.14,49.15,621364.0,41.5068,41.5153,41.4899,41.4984,621364.0
2018-03-16 13:50:00,49.15,49.18,49.14,49.16,227598.0,41.4984,41.5237,41.4899,41.5068,227598.0
2018-03-16 13:55:00,49.16,49.18,49.16,49.18,232173.0,41.5068,41.5237,41.5068,41.5237,232173.0
2018-03-16 14:00:00,49.18,49.18,49.16,49.16,220658.0,41.5237,41.5237,41.5068,41.5068,220658.0
2018-03-16 14:05:00,49.17,49.17,49.15,49.15,321088.0,41.5153,41.5153,41.4984,41.4984,321088.0
2018-03-16 14:10:00,49.15,49.15,49.12,49.14,338391.0,41.4984,41.4984,41.473,41.4899,338391.0
2018-03-16 14:15:00,49.14,49.15,49.14,49.15,332856.0,41.4899,41.4984,41.4899,41.4984,332856.0
2018-03-16 14:20:00,49.14,49.16,49.13,49.15,281069.0,41.4899,41.5068,41.4815,41.4984,281069.0
2018-03-16 14:25:00,49.16,49.17,49.15,49.16,337111.0,41.5068,41.5153,41.4984,41.5068,337111.0
2018-03-16 14:30:00,49.16,49.19,49.16,49.19,208385.0,41.5068,41.5322,41.5068,41.5322,208385.0
2018-03-16 14:35:00,49.18,49.22,49.18,49.21,185378.0,41.5237,41.5575,41.5237,41.549,185378.0
2018-03-16 14:40:00,49.22,49.22,49.2,49.21,188583.0,41.5575,41.5575,41.5406,41.549,188583.0
2018-03-16 14:45:00,49.21,49.22,49.19,49.2,265540.0,41.549,41.5575,41.5322,41.5406,265540.0
2018-03-16 14:50:00,49.2,49.22,49.19,49.21,480134.0,41.5406,41.5575,41.5322,41.549,480134.0
2018-03-16 14:55:00,49.21,49.23,49.2,49.21,254174.0,41.549,41.5659,41.5406,41.549,254174.0
2018-03-16 15:00:00,49.21,49.22,49.19,49.19,436053.0,41.549,41.5575,41.5322,41.5322,436053.0
2018-03-16 15:05:00,49.19,49.2,49.18,49.2,246738.0,41.5322,41.5406,41.5237,41.5406,246738.0
2018-03-16 15:10:00,49.2,49.21,49.19,49.21,365424.0,41.5406,41.549,41.5322,41.549,365424.0
2018-03-16 15:15:00,49.21,49.22,49.19,49.22,371435.0,41.549,41.5575,41.5322,41.5575,371435.0
2018-03-16 15:20:00,49.22,49.23,49.21,49.22,486235.0,41.5575,41.5659,41.549,41.5575,486235.0
2018-03-16 15:25:00,49.23,49.26,49.22,49.26,507534.0,41.5659,41.5913,41.5575,41.5913,507534.0
2018-03-16 15:30:00,49.26,49.29,49.25,49.29,908219.0,41.5913,41.6166,41.5828,41.6166,908219.0
2018-03-16 15:35:00,49.29,49.29,49.25,49.26,1167477.0,41.6166,41.6166,41.5828,41.5913,1167477.0
2018-03-16 15:40:00,49.27,49.29,49.26,49.29,359280.0,41.5997,41.6166,41.5913,41.6166,359280.0
2018-03-16 15:45:00,49.29,49.29,49.23,49.26,950037.0,41.6166,41.6166,41.5659,41.5913,950037.0
2018-03-16 15:50:00,49.26,49.3,49.26,49.3,1654983.0,41.5913,41.625,41.5913,41.625,1654983.0
2018-03-16 15:55:00,49.3,49.31,49.2,49.2,4289146.0,41.625,41.6335,41.5406,41.5406,4289146.0
2018-03-19 09:30:00,48.89,48.89,48.79,48.8,1883764.0,41.2789,41.2789,41.1944,41.2029,1883764.0
2018-03-19 09:35:00,48.8,48.86,48.77,48.82,3122992.0,41.2029,41.2535,41.1775,41.2198,3122992.0
2018-03-19 09:40:00,48.82,48.88,48.79,48.79,1993259.0,41.2198,41.2704,41.1944,41.1944,1993259.0
2018-03-19 09:45:00,48.79,48.85,48.76,48.84,1565332.0,41.1944,41.2451,41.1691,41.2366,1565332.0
2018-03-19 09:50:00,48.84,48.98,48.84,48.96,1467409.0,41.2366,41.3548,41.2366,41.338,1467409.0
2018-03-19 09:55:00,48.96,48.98,48.92,48.94,550712.0,41.338,41.3548,41.3042,41.3211,550712.0
2018-03-19 10:00:00,48.95,48.97,48.91,48.95,294309.0,41.3295,41.3464,41.2957,41.3295,294309.0
2018-03-19 10:05:00,48.95,48.95,48.9,48.91,293767.0,41.3295,41.3295,41.2873,41.2957,293767.0
2018-03-19 10:10:00,48.91,48.93,48.86,48.88,469321.0,41.2957,41.3126,41.2535,41.2704,469321.0
2018-03-19 10:15:00,48.89,48.93,48.88,48.92,579271.0,41.2789,41.3126,41.2704,41.3042,579271.0
2018-03-19 10:20:00,48.92,48.93,48.85,48.89,299241.0,41.3042,41.3126,41.2451,41.2789,299241.0
2018-03-19 10:25:00,48.9,48.99,48.89,48.99,440651.0,41.2873,41.3633,41.2789,41.3633,440651.0
2018-03-19 10:30:00,48.99,49.0,48.96,48.97,308027.0,41.3633,41.3717,41.338,41.3464,308027.0
2018-03-19 10:35:00,48.97,48.98,48.95,48.95,228063.0,41.3464,41.3548,41.3295,41.3295,228063.0
2018-03-19 10:40:00,48.96,48.97,48.9,48.91,313576.0,41.338,41.3464,41.2873,41.2957,313576.0
2018-03-19 10:45:00,48.92,48.97,48.91,48.94,516691.0,41.3042,41.3464,41.2957,41.3211,516691.0
2018-03-19 10:50:00,48.94,48.94,48.84,48.84,399914.0,41.3211,41.3211,41.2366,41.2366,399914.0
2018-03-19 10:55:00,48.85,48.87,48.81,48.86,288531.0,41.2451,41.262,41.2113,41.2535,288531.0
2018-03-19 11:00:00,48.85,48.87,48.81,48.84,787292.0,41.2451,41.262,41.2113,41.2366,787292.0
2018-03-19 11:05:00,48.84,48.92,48.84,48.91,2076968.0,41.2366,41.3042,41.2366,41.2957,2076968.0
2018-03-19 11:10:00,48.91,48.92,48.84,48.86,1727207.0,41.2957,41.3042,41.2366,41.2535,1727207.0
2018-03-19 11:15:00,48.86,48.86,48.78,48.79,528757.0,41.2535,41.2535,41.186,41.1944,528757.0
2018-03-19 11:20:00,48.79,48.81,48.77,48.79,526030.0,41.1944,41.2113,41.1775,41.1944,526030.0
2018-03-19 11:25:00,48.79,48.81,48.77,48.79,291121.0,41.1944,41.2113,41.1775,41.1944,291121.0
2018-03-19 11:30:00,48.8,48.8,48.69,48.73,461779.0,41.2029,41.2029,41.11,41.1438,461779.0
2018-03-19 11:35:00,48.72,48.72,48.68,48.68,266786.0,41.1353,41.1353,41.1015,41.1015,266786.0
2018-03-19 11:40:00,48.68,48.68,48.62,48.63,181311.0,41.1015,41.1015,41.0509,41.0593,181311.0
2018-03-19 11:45:00,48.62,48.63,48.56,48.59,889943.0,41.0509,41.0593,41.0002,41.0256,889943.0
2018-03-19 11:50:00,48.59,48.64,48.57,48.62,336921.0,41.0256,41.0678,41.0087,41.0509,336921.0
2018-03-19 11:55:00,48.61,48.63,48.54,48.57,162903.0,41.0424,41.0593,40.9833,41.0087,162903.0
2018-03-19 12:00:00,48.57,48.58,48.5,48.55,1869163.0,41.0087,41.0171,40.9496,40.9918,1869163.0
2018-03-19 12:05:00,48.55,48.62,48.54,48.54,401417.0,40.9918,41.0509,40.9833,40.9833,401417.0
2018-03-19 12:10:00,48.54,48.56,48.51,48.53,390518.0,40.9833,41.0002,40.958,40.9749,390518.0
2018-03-19 12:15:00,48.52,48.54,48.49,48.51,273003.0,40.9665,40.9833,40.9411,40.958,273003.0
2018-03-19 12:20:00,48.51,48.59,48.48,48.58,517546.0,40.958,41.0256,40.9327,41.0171,517546.0
2018-03-19 12:25:00,48.58,48.6,48.53,48.59,226246.0,41.0171,41.034,40.9749,41.0256,226246.0
2018-03-19 12:30:00,48.59,48.62,48.52,48.54,599773.0,41.0256,41.0509,40.9665,40.9833,599773.0
2018-03-19 12:35:00,48.54,48.56,48.53,48.53,160412.0,40.9833,41.0002,40.9749,40.9749,160412.0
2018-03-19 12:40:00,48.53,48.55,48.49,48.5,319625.0,40.9749,40.9918,40.9411,40.9496,319625.0
2018-03-19 12:45:00,48.5,48.5,48.42,48.43,799702.0,40.9496,40.9496,40.882,40.8905,799702.0
2018-03-19 12:50:00,48.43,48.5,48.42,48.5,300937.0,40.8905,40.9496,40.882,40.9496,300937.0
2018-03-19 12:55:00,48.5,48.53,48.48,48.48,141450.0,40.9496,40.9749,40.9327,40.9327,141450.0
2018-03-19 13:00:00,48.48,48.51,48.44,48.45,298869.0,40.9327,40.958,40.8989,40.9074,298869.0
2018-03-19 13:05:00,48.45,48.48,48.4,48.41,1716497.0,40.9074,40.9327,40.8651,40.8736,1716497.0
2018-03-19 13:10:00,48.41,48.45,48.39,48.44,210918.0,40.8736,40.9074,40.8567,40.8989,210918.0
2018-03-19 13:15:00,48.44,48.5,48.42,48.49,335089.0,40.8989,40.9496,40.882,40.9411,335089.0
2018-03-19 13:20:00,48.5,48.5,48.44,48.46,676503.0,40.9496,40.9496,40.8989,40.9158,676503.0
2018-03-19 13:25:00,48.46,48.48,48.4,48.42,869405.0,40.9158,40.9327,40.8651,40.882,869405.0
2018-03-19 13:30:00,48.42,48.48,48.4,48.41,923457.0,40.882,40.9327,40.8651,40.8736,923457.0
2018-03-19 13:35:00,48.41,48.51,48.39,48.51,720282.0,40.8736,40.958,40.8567,40.958,720282.0
2018-03-19 13:40:00,48.51,48.55,48.51,48.55,622405.0,40.958,40.9918,40.958,40.9918,622405.0
2018-03-19 13:45:00,48.54,48.59,48.54,48.57,500303.0,40.9833,41.0256,40.9833,41.0087,500303.0
2018-03-19 13:50:00,48.57,48.59,48.51,48.56,489929.0,41.0087,41.0256,40.958,41.0002,489929.0
2018-03-19 13:55:00,48.56,48.61,48.53,48.61,233660.0,41.0002,41.0424,40.9749,41.0424,233660.0
2018-03-19 14:00:00,48.6,48.64,48.58,48.63,383036.0,41.034,41.0678,41.0171,41.0593,383036.0
2018-03-19 14:05:00,48.62,48.62,48.57,48.58,246410.0,41.0509,41.0509,41.0087,41.0171,246410.0
2018-03-19 14:10:00,48.58,48.6,48.55,48.57,219082.0,41.0171,41.034,40.9918,41.0087,219082.0
2018-03-19 14:15:00,48.56,48.59,48.54,48.55,145392.0,41.0002,41.0256,40.9833,40.9918,145392.0
2018-03-19 14:20:00,48.55,48.55,48.48,48.5,328448.0,40.9918,40.9918,40.9327,40.9496,328448.0
2018-03-19 14:25:00,48.5,48.55,48.49,48.54,268504.0,40.9496,40.9918,40.9411,40.9833,268504.0
2018-03-19 14:30:00,48.54,48.54,48.46,48.47,393134.0,40.9833,40.9833,40.9158,40.9242,393134.0
2018-03-19 14:35:00,48.47,48.48,48.39,48.41,314321.0,40.9242,40.9327,40.8567,40.8736,314321.0
2018-03-19 14:40:00,48.41,48.48,48.39,48.48,384976.0,40.8736,40.9327,40.8567,40.9327,384976.0
2018-03-19 14:45:00,48.48,48.5,48.45,48.46,867627.0,40.9327,40.9496,40.9074,40.9158,867627.0
2018-03-19 14:50:00,48.45,48.54,48.43,48.52,690081.0,40.9074,40.9833,40.8905,40.9665,690081.0
2018-03-19 14:55:00,48.53,48.57,48.51,48.53,319935.0,40.9749,41.0087,40.958,40.9749,319935.0
2018-03-19 15:00:00,48.53,48.53,48.46,48.5,275743.0,40.9749,40.9749,40.9158,40.9496,275743.0
2018-03-19 15:05:00,48.5,48.54,48.43,48.48,1447227.0,40.9496,40.9833,40.8905,40.9327,1447227.0
2018-03-19 15:10:00,48.49,48.55,48.47,48.55,729433.0,40.9411,40.9918,40.9242,40.9918,729433.0
2018-03-19 15:15:00,48.55,48.64,48.54,48.62,547787.0,40.9918,41.0678,40.9833,41.0509,547787.0
2018-03-19 15:20:00,48.62,48.67,48.57,48.58,799345.0,41.0509,41.0931,41.0087,41.0171,799345.0
2018-03-19 15:25:00,48.58,48.61,48.54,48.57,293926.0,41.0171,41.0424,40.9833,41.0087,293926.0
2018-03-19 15:30:00,48.56,48.57,48.52,48.55,326888.0,41.0002,41.0087,40.9665,40.9918,326888.0
2018-03-19 15:35:00,48.55,48.61,48.52,48.59,419946.0,40.9918,41.0424,40.9665,41.0256,419946.0
2018-03-19 15:40:00,48.58,48.6,48.55,48.58,415129.0,41.0171,41.034,40.9918,41.0171,415129.0
2018-03-19 15:45:00,48.57,48.65,48.56,48.59,1406879.0,41.0087,41.0762,41.0002,41.0256,1406879.0
2018-03-19 15:50:00,48.59,48.63,48.56,48.63,1501635.0,41.0256,41.0593,41.0002,41.0593,1501635.0
2018-03-19 15:55:00,48.63,48.69,48.62,48.67,2915323.0,41.0593,41.11,41.0509,41.0931,2915323.0
2018-03-20 09:30:00,49.09,49.15,49.07,49.12,1218534.0,41.4477,41.4984,41.4308,41.473,1218534.0
2018-03-20 09:35:00,49.12,49.12,49.01,49.05,611989.0,41.473,41.473,41.3802,41.4139,611989.0
2018-03-20 09:40:00,49.05,49.19,49.05,49.17,627767.0,41.4139,41.5322,41.4139,41.5153,627767.0
2018-03-20 09:45:00,49.17,49.22,49.13,49.14,860952.0,41.5153,41.5575,41.4815,41.4899,860952.0
2018-03-20 09:50:00,49.14,49.14,49.09,49.12,819455.0,41.4899,41.4899,41.4477,41.473,819455.0
2018-03-20 09:55:00,49.12,49.13,49.03,49.05,668780.0,41.473,41.4815,41.3971,41.4139,668780.0
2018-03-20 10:00:00,49.05,49.09,49.04,49.07,369743.0,41.4139,41.4477,41.4055,41.4308,369743.0
2018-03-20 10:05:00,49.07,49.1,49.04,49.07,276121.0,41.4308,41.4562,41.4055,41.4308,276121.0
2018-03-20 10:10:00,49.06,49.08,49.01,49.02,446628.0,41.4224,41.4393,41.3802,41.3886,446628.0
2018-03-20 10:15:00,49.02,49.05,48.98,49.04,458497.0,41.3886,41.4139,41.3548,41.4055,458497.0
2018-03-20 10:20:00,49.05,49.08,49.03,49.07,239537.0,41.4139,41.4393,41.3971,41.4308,239537.0
2018-03-20 10:25:00,49.07,49.13,49.04,49.12,888328.0,41.4308,41.4815,41.4055,41.473,888328.0
2018-03-20 10:30:00,49.13,49.18,49.12,49.13,340216.0,41.4815,41.5237,41.473,41.4815,340216.0
2018-03-20 10:35:00,49.13,49.19,49.12,49.17,1174575.0,41.4815,41.5322,41.473,41.5153,1174575.0
2018-03-20 10:40:00,49.18,49.23,49.16,49.16,625831.0,41.5237,41.5659,41.5068,41.5068,625831.0
2018-03-20 10:45:00,49.16,49.23,49.16,49.19,549378.0,41.5068,41.5659,41.5068,41.5322,549378.0
2018-03-20 10:50:00,49.19,49.23,49.18,49.2,670309.0,41.5322,41.5659,41.5237,41.5406,670309.0
2018-03-20 10:55:00,49.2,49.23,49.18,49.21,1569131.0,41.5406,41.5659,41.5237,41.549,1569131.0
2018-03-20 11:00:00,49.21,49.25,49.19,49.21,715807.0,41.549,41.5828,41.5322,41.549,715807.0
2018-03-20 11:05:00,49.22,50.0,49.21,49.26,1993157.0,41.5575,42.2161,41.549,41.5913,1993157.0
2018-03-20 11:10:00,49.26,49.3,49.22,49.22,949818.0,41.5913,41.625,41.5575,41.5575,949818.0
2018-03-20 11:15:00,49.22,49.25,49.21,49.23,634865.0,41.5575,41.5828,41.549,41.5659,634865.0
2018-03-20 11:20:00,49.23,49.27,49.23,49.26,214196.0,41.5659,41.5997,41.5659,41.5913,214196.0
2018-03-20 11:25:00,49.26,49.32,49.25,49.32,695952.0,41.5913,41.6419,41.5828,41.6419,695952.0
2018-03-20 11:30:00,49.31,49.32,49.25,49.26,2034169.0,41.6335,41.6419,41.5828,41.5913,2034169.0
2018-03-20 11:35:00,49.25,49.26,49.23,49.26,1008968.0,41.5828,41.5913,41.5659,41.5913,1008968.0
2018-03-20 11:40:00,49.26,49.26,49.17,49.22,711601.0,41.5913,41.5913,41.5153,41.5575,711601.0
2018-03-20 11:45:00,49.22,49.22,49.13,49.15,642785.0,41.5575,41.5575,41.4815,41.4984,642785.0
2018-03-20 11:50:00,49.15,49.16,49.09,49.13,765075.0,41.4984,41.5068,41.4477,41.4815,765075.0
2018-03-20 11:55:00,49.13,49.19,49.12,49.18,399800.0,41.4815,41.5322,41.473,41.5237,399800.0
2018-03-20 12:00:00,49.19,49.2,49.13,49.19,422088.0,41.5322,41.5406,41.4815,41.5322,422088.0
2018-03-20 12:05:00,49.18,49.21,49.17,49.19,305288.0,41.5237,41.549,41.5153,41.5322,305288.0
2018-03-20 12:10:00,49.19,49.26,49.18,49.25,1712864.0,41.5322,41.5913,41.5237,41.5828,1712864.0
2018-03-20 12:15:00,49.25,49.26,49.23,49.23,822749.0,41.5828,41.5913,41.5659,41.5659,822749.0
2018-03-20 12:20:00,49.23,49.28,49.23,49.27,709719.0,41.5659,41.6081,41.5659,41.5997,709719.0
2018-03-20 12:25:00,49.27,49.29,49.24,49.25,710654.0,41.5997,41.6166,41.5744,41.5828,710654.0
2018-03-20 12:30:00,49.24,49.27,49.22,49.24,239391.0,41.5744,41.5997,41.5575,41.5744,239391.0
2018-03-20 12:35:00,49.23,49.26,49.19,49.19,422144.0,41.5659,41.5913,41.5322,41.5322,422144.0
2018-03-20 12:40:00,49.2,49.25,49.19,49.22,162414.0,41.5406,41.5828,41.5322,41.5575,162414.0
2018-03-20 12:45:00,49.22,49.23,49.19,49.22,104947.0,41.5575,41.5659,41.5322,41.5575,104947.0
2018-03-20 12:50:00,49.22,49.23,49.19,49.2,187508.0,41.5575,41.5659,41.5322,41.5406,187508.0
2018-03-20 12:55:00,49.21,49.22,49.18,49.2,184077.0,41.549,41.5575,41.5237,41.5406,184077.0
2018-03-20 13:00:00,49.2,49.24,49.2,49.22,433815.0,41.5406,41.5744,41.5406,41.5575,433815.0
2018-03-20 13:05:00,49.22,49.24,49.19,49.2,211001.0,41.5575,41.5744,41.5322,41.5406,211001.0
2018-03-20 13:10:00,49.2,49.22,49.18,49.21,176091.0,41.5406,41.5575,41.5237,41.549,176091.0
2018-03-20 13:15:00,49.2,49.23,49.2,49.23,343135.0,41.5406,41.5659,41.5406,41.5659,343135.0
2018-03-20 13:20:00,49.23,49.24,49.2,49.23,202326.0,41.5659,41.5744,41.5406,41.5659,202326.0
2018-03-20 13:25:00,49.23,49.24,49.21,49.21,223289.0,41.5659,41.5744,41.549,41.549,223289.0
2018-03-20 13:30:00,49.2,49.21,49.16,49.16,256215.0,41.5406,41.549,41.5068,41.5068,256215.0
2018-03-20 13:35:00,49.16,49.19,49.13,49.19,902475.0,41.5068,41.5322,41.4815,41.5322,902475.0
2018-03-20 13:40:00,49.19,49.19,49.15,49.15,794186.0,41.5322,41.5322,41.4984,41.4984,794186.0
2018-03-20 13:45:00,49.15,49.18,49.14,49.16,393343.0,41.4984,41.5237,41.4899,41.5068,393343.0
2018-03-20 13:50:00,49.17,49.18,49.16,49.18,133840.0,41.5153,41.5237,41.5068,41.5237,133840.0
2018-03-20 13:55:00,49.17,49.18,49.14,49.16,698936.0,41.5153,41.5237,41.4899,41.5068,698936.0
2018-03-20 14:00:00,49.16,49.2,49.13,49.2,725280.0,41.5068,41.5406,41.4815,41.5406,725280.0
2018-03-20 14:05:00,49.2,49.22,49.19,49.19,2516088.0,41.5406,41.5575,41.5322,41.5322,2516088.0
2018-03-20 14:10:00,49.2,49.21,49.17,49.19,228048.0,41.5406,41.549,41.5153,41.5322,228048.0
2018-03-20 14:15:00,49.18,49.23,49.18,49.22,89469.0,41.5237,41.5659,41.5237,41.5575,89469.0
2018-03-20 14:20:00,49.23,49.25,49.21,49.21,126574.0,41.5659,41.5828,41.549,41.549,126574.0
2018-03-20 14:25:00,49.21,49.26,49.21,49.25,183245.0,41.549,41.5913,41.549,41.5828,183245.0
2018-03-20 14:30:00,49.26,49.27,49.24,49.25,270540.0,41.5913,41.5997,41.5744,41.5828,270540.0
2018-03-20 14:35:00,49.25,49.29,49.25,49.29,312292.0,41.5828,41.6166,41.5828,41.6166,312292.0
2018-03-20 14:40:00,49.29,49.32,49.27,49.32,1232811.0,41.6166,41.6419,41.5997,41.6419,1232811.0
2018-03-20 14:45:00,49.32,49.33,49.3,49.31,339429.0,41.6419,41.6504,41.625,41.6335,339429.0
2018-03-20 14:50:00,49.31,49.34,49.3,49.31,195405.0,41.6335,41.6588,41.625,41.6335,195405.0
2018-03-20 14:55:00,49.3,49.32,49.25,49.27,615669.0,41.625,41.6419,41.5828,41.5997,615669.0
2018-03-20 15:00:00,49.27,49.3,49.27,49.29,372764.0,41.5997,41.625,41.5997,41.6166,372764.0
2018-03-20 15:05:00,49.3,49.32,49.29,49.31,156410.0,41.625,41.6419,41.6166,41.6335,156410.0
2018-03-20 15:10:00,49.3,49.32,49.28,49.31,212541.0,41.625,41.6419,41.6081,41.6335,212541.0
2018-03-20 15:15:00,49.31,49.31,49.26,49.26,152902.0,41.6335,41.6335,41.5913,41.5913,152902.0
2018-03-20 15:20:00,49.26,49.28,49.25,49.26,136393.0,41.5913,41.6081,41.5828,41.5913,136393.0
2018-03-20 15:25:00,49.26,49.27,49.24,49.26,109283.0,41.5913,41.5997,41.5744,41.5913,109283.0
2018-03-20 15:30:00,49.26,49.28,49.25,49.27,145420.0,41.5913,41.6081,41.5828,41.5997,145420.0
2018-03-20 15:35:00,49.28,49.28,49.21,49.24,409975.0,41.6081,41.6081,41.549,41.5744,409975.0
2018-03-20 15:40:00,49.23,49.25,49.21,49.22,289680.0,41.5659,41.5828,41.549,41.5575,289680.0
2018-03-20 15:45:00,49.22,49.24,49.2,49.23,947911.0,41.5575,41.5744,41.5406,41.5659,947911.0
2018-03-20 15:50:00,49.22,49.25,49.21,49.23,1061900.0,41.5575,41.5828,41.549,41.5659,1061900.0
2018-03-20 15:55:00,49.23,49.25,49.2,49.21,2403922.0,41.5659,41.5828,41.5406,41.549,2403922.0
2018-03-21 09:30:00,49.16,49.16,49.04,49.09,678448.0,41.5068,41.5068,41.4055,41.4477,678448.0
2018-03-21 09:35:00,49.09,49.11,49.03,49.06,651284.0,41.4477,41.4646,41.3971,41.4224,651284.0
2018-03-21 09:40:00,49.05,49.09,49.01,49.08,545351.0,41.4139,41.4477,41.3802,41.4393,545351.0
2018-03-21 09:45:00,49.08,49.13,49.07,49.09,377869.0,41.4393,41.4815,41.4308,41.4477,377869.0
2018-03-21 09:50:00,49.09,49.11,49.07,49.09,148724.0,41.4477,41.4646,41.4308,41.4477,148724.0
2018-03-21 09:55:00,49.09,49.13,49.06,49.09,351486.0,41.4477,41.4815,41.4224,41.4477,351486.0
2018-03-21 10:00:00,49.08,49.15,49.07,49.15,200030.0,41.4393,41.4984,41.4308,41.4984,200030.0
2018-03-21 10:05:00,49.14,49.16,49.1,49.16,203660.0,41.4899,41.5068,41.4562,41.5068,203660.0
2018-03-21 10:10:00,49.16,49.17,49.13,49.14,82640.0,41.5068,41.5153,41.4815,41.4899,82640.0
2018-03-21 10:15:00,49.14,49.16,49.11,49.12,140819.0,41.4899,41.5068,41.4646,41.473,140819.0
2018-03-21 10:20:00,49.12,49.14,49.07,49.08,401035.0,41.473,41.4899,41.4308,41.4393,401035.0
2018-03-21 10:25:00,49.08,49.12,49.08,49.09,123016.0,41.4393,41.473,41.4393,41.4477,123016.0
2018-03-21 10:30:00,49.1,49.13,49.07,49.11,166299.0,41.4562,41.4815,41.4308,41.4646,166299.0
2018-03-21 10:35:00,49.1,49.13,49.08,49.11,401270.0,41.4562,41.4815,41.4393,41.4646,401270.0
2018-03-21 10:40:00,49.11,49.14,49.1,49.14,198177.0,41.4646,41.4899,41.4562,41.4899,198177.0
2018-03-21 10:45:00,49.14,49.16,49.13,49.14,164851.0,41.4899,41.5068,41.4815,41.4899,164851.0
2018-03-21 10:50:00,49.14,49.18,49.13,49.16,259738.0,41.4899,41.5237,41.4815,41.5068,259738.0
2018-03-21 10:55:00,49.15,49.16,49.1,49.11,331919.0,41.4984,41.5068,41.4562,41.4646,331919.0
2018-03-21 11:00:00,49.11,49.11,49.06,49.07,405143.0,41.4646,41.4646,41.4224,41.4308,405143.0
2018-03-21 11:05:00,49.07,49.09,49.06,49.08,187566.0,41.4308,41.4477,41.4224,41.4393,187566.0
2018-03-21 11:10:00,49.08,49.08,49.06,49.08,406937.0,41.4393,41.4393,41.4224,41.4393,406937.0
2018-03-21 11:15:00,49.08,49.1,49.07,49.09,232224.0,41.4393,41.4562,41.4308,41.4477,232224.0
2018-03-21 11:20:00,49.09,49.16,49.09,49.15,380890.0,41.4477,41.5068,41.4477,41.4984,380890.0
2018-03-21 11:25:00,49.16,49.19,49.13,49.19,982272.0,41.5068,41.5322,41.4815,41.5322,982272.0
2018-03-21 11:30:00,49.18,49.23,49.18,49.23,4608883.0,41.5237,41.5659,41.5237,41.5659,4608883.0
2018-03-21 11:35:00,49.23,49.26,49.21,49.25,1213285.0,41.5659,41.5913,41.549,41.5828,1213285.0
2018-03-21 11:40:00,49.26,49.26,49.22,49.23,312498.0,41.5913,41.5913,41.5575,41.5659,312498.0
2018-03-21 11:45:00,49.23,49.25,49.21,49.24,574290.0,41.5659,41.5828,41.549,41.5744,574290.0
2018-03-21 11:50:00,49.24,49.3,49.23,49.28,553130.0,41.5744,41.625,41.5659,41.6081,553130.0
2018-03-21 11:55:00,49.28,49.32,49.26,49.27,1185122.0,41.6081,41.6419,41.5913,41.5997,1185122.0
2018-03-21 12:00:00,49.27,49.28,49.23,49.27,262703.0,41.5997,41.6081,41.5659,41.5997,262703.0
2018-03-21 12:05:00,49.27,49.28,49.24,49.27,430176.0,41.5997,41.6081,41.5744,41.5997,430176.0
2018-03-21 12:10:00,49.27,49.28,49.22,49.23,551855.0,41.5997,41.6081,41.5575,41.5659,551855.0
2018-03-21 12:15:00,49.22,49.24,49.2,49.21,980791.0,41.5575,41.5744,41.5406,41.549,980791.0
2018-03-21 12:20:00,49.21,49.25,49.2,49.25,1113687.0,41.549,41.5828,41.5406,41.5828,1113687.0
2018-03-21 12:25:00,49.25,49.27,49.24,49.26,648668.0,41.5828,41.5997,41.5744,41.5913,648668.0
2018-03-21 12:30:00,49.26,49.27,49.24,49.25,78858.0,41.5913,41.5997,41.5744,41.5828,78858.0
2018-03-21 12:35:00,49.26,49.27,49.25,49.27,53991.0,41.5913,41.5997,41.5828,41.5997,53991.0
2018-03-21 12:40:00,49.27,49.3,49.27,49.29,107894.0,41.5997,41.625,41.5997,41.6166,107894.0
2018-03-21 12:45:00,49.29,49.3,49.26,49.26,75080.0,41.6166,41.625,41.5913,41.5913,75080.0
2018-03-21 12:50:00,49.27,49.3,49.26,49.29,302187.0,41.5997,41.625,41.5913,41.6166,302187.0
2018-03-21 12:55:00,49.29,49.31,49.27,49.3,148123.0,41.6166,41.6335,41.5997,41.625,148123.0
2018-03-21 13:00:00,49.3,49.31,49.29,49.3,102069.0,41.625,41.6335,41.6166,41.625,102069.0
2018-03-21 13:05:00,49.3,49.3,49.24,49.25,165953.0,41.625,41.625,41.5744,41.5828,165953.0
2018-03-21 13:10:00,49.25,49.25,49.22,49.22,134310.0,41.5828,41.5828,41.5575,41.5575,134310.0
2018-03-21 13:15:00,49.23,49.24,49.19,49.19,256927.0,41.5659,41.5744,41.5322,41.5322,256927.0
2018-03-21 13:20:00,49.2,49.23,49.19,49.23,264641.0,41.5406,41.5659,41.5322,41.5659,264641.0
2018-03-21 13:25:00,49.22,49.24,49.22,49.23,107848.0,41.5575,41.5744,41.5575,41.5659,107848.0
2018-03-21 13:30:00,49.22,49.25,49.22,49.23,67369.0,41.5575,41.5828,41.5575,41.5659,67369.0
2018-03-21 13:35:00,49.24,49.24,49.18,49.18,244291.0,41.5744,41.5744,41.5237,41.5237,244291.0
2018-03-21 13:40:00,49.18,49.23,49.17,49.23,3437667.0,41.5237,41.5659,41.5153,41.5659,3437667.0
2018-03-21 13:45:00,49.23,49.25,49.22,49.25,280472.0,41.5659,41.5828,41.5575,41.5828,280472.0
2018-03-21 13:50:00,49.25,49.28,49.23,49.28,229283.0,41.5828,41.6081,41.5659,41.6081,229283.0
2018-03-21 13:55:00,49.28,49.31,49.25,49.28,250098.0,41.6081,41.6335,41.5828,41.6081,250098.0
2018-03-21 14:00:00,49.28,49.7,49.13,49.32,6373174.0,41.6081,41.9628,41.4815,41.6419,6373174.0
2018-03-21 14:05:00,49.32,49.48,49.31,49.45,2802353.0,41.6419,41.777,41.6335,41.7517,2802353.0
2018-03-21 14:10:00,49.45,49.5,49.3,49.48,2185068.0,41.7517,41.7939,41.625,41.777,2185068.0
2018-03-21 14:15:00,49.49,49.69,49.49,49.58,3419754.0,41.7854,41.9543,41.7854,41.8614,3419754.0
2018-03-21 14:20:00,49.58,49.6,49.39,49.41,1017490.0,41.8614,41.8783,41.701,41.7179,1017490.0
2018-03-21 14:25:00,49.41,49.41,49.17,49.31,2031222.0,41.7179,41.7179,41.5153,41.6335,2031222.0
2018-03-21 14:30:00,49.32,49.34,49.23,49.29,2995880.0,41.6419,41.6588,41.5659,41.6166,2995880.0
2018-03-21 14:35:00,49.29,49.3,49.14,49.17,1240430.0,41.6166,41.625,41.4899,41.5153,1240430.0
2018-03-21 14:40:00,49.17,49.29,49.15,49.27,983823.0,41.5153,41.6166,41.4984,41.5997,983823.0
2018-03-21 14:45:00,49.27,49.29,49.18,49.21,1182705.0,41.5997,41.6166,41.5237,41.549,1182705.0
2018-03-21 14:50:00,49.21,49.23,49.11,49.19,1580419.0,41.549,41.5659,41.4646,41.5322,1580419.0
2018-03-21 14:55:00,49.19,49.32,49.18,49.3,755418.0,41.5322,41.6419,41.5237,41.625,755418.0
2018-03-21 15:00:00,49.3,49.42,49.29,49.39,1110586.0,41.625,41.7263,41.6166,41.701,1110586.0
2018-03-21 15:05:00,49.39,49.41,49.33,49.41,828093.0,41.701,41.7179,41.6504,41.7179,828093.0
2018-03-21 15:10:00,49.41,49.56,49.39,49.56,816404.0,41.7179,41.8445,41.701,41.8445,816404.0
2018-03-21 15:15:00,49.56,49.56,49.5,49.53,1432851.0,41.8445,41.8445,41.7939,41.8192,1432851.0
2018-03-21 15:20:00,49.53,49.59,49.51,49.53,833829.0,41.8192,41.8699,41.8023,41.8192,833829.0
2018-03-21 15:25:00,49.54,49.54,49.46,49.47,557285.0,41.8277,41.8277,41.7601,41.7686,557285.0
2018-03-21 15:30:00,49.47,49.57,49.44,49.54,497354.0,41.7686,41.853,41.7432,41.8277,497354.0
2018-03-21 15:35:00,49.55,49.59,49.54,49.57,671045.0,41.8361,41.8699,41.8277,41.853,671045.0
2018-03-21 15:40:00,49.57,49.59,49.53,49.54,1533639.0,41.853,41.8699,41.8192,41.8277,1533639.0
2018-03-21 15:45:00,49.54,49.58,49.53,49.56,1478850.0,41.8277,41.8614,41.8192,41.8445,1478850.0
2018-03-21 15:50:00,49.56,49.57,49.5,49.5,2183967.0,41.8445,41.853,41.7939,41.7939,2183967.0
2018-03-21 15:55:00,49.51,49.53,49.45,49.5,3503101.0,41.8023,41.8192,41.7517,41.7939,3503101.0
2018-03-22 09:30:00,48.38,48.4,48.27,48.39,1665231.0,40.8483,40.8651,40.7554,40.8567,1665231.0
2018-03-22 09:35:00,48.39,48.48,48.37,48.44,1602991.0,40.8567,40.9327,40.8398,40.8989,1602991.0
2018-03-22 09:40:00,48.44,48.5,48.42,48.47,1519672.0,40.8989,40.9496,40.882,40.9242,1519672.0
2018-03-22 09:45:00,48.47,48.61,48.45,48.56,4091302.0,40.9242,41.0424,40.9074,41.0002,4091302.0
2018-03-22 09:50:00,48.56,48.57,48.44,48.45,1036058.0,41.0002,41.0087,40.8989,40.9074,1036058.0
2018-03-22 09:55:00,48.45,48.5,48.41,48.44,655696.0,40.9074,40.9496,40.8736,40.8989,655696.0
2018-03-22 10:00:00,48.44,48.49,48.4,48.46,539500.0,40.8989,40.9411,40.8651,40.9158,539500.0
2018-03-22 10:05:00,48.46,48.51,48.41,48.49,411586.0,40.9158,40.958,40.8736,40.9411,411586.0
2018-03-22 10:10:00,48.5,48.61,48.46,48.59,577260.0,40.9496,41.0424,40.9158,41.0256,577260.0
2018-03-22 10:15:00,48.58,48.6,48.5,48.52,940514.0,41.0171,41.034,40.9496,40.9665,940514.0
2018-03-22 10:20:00,48.51,48.52,48.45,48.47,321326.0,40.958,40.9665,40.9074,40.9242,321326.0
2018-03-22 10:25:00,48.47,48.51,48.45,48.46,417651.0,40.9242,40.958,40.9074,40.9158,417651.0
2018-03-22 10:30:00,48.46,48.46,48.38,48.4,623514.0,40.9158,40.9158,40.8483,40.8651,623514.0
2018-03-22 10:35:00,48.4,48.44,48.36,48.42,221541.0,40.8651,40.8989,40.8314,40.882,221541.0
2018-03-22 10:40:00,48.42,48.42,48.33,48.34,357205.0,40.882,40.882,40.806,40.8145,357205.0
2018-03-22 10:45:00,48.34,48.35,48.25,48.28,809305.0,40.8145,40.8229,40.7385,40.7638,809305.0
2018-03-22 10:50:00,48.28,48.29,48.21,48.23,682578.0,40.7638,40.7723,40.7047,40.7216,682578.0
2018-03-22 10:55:00,48.23,48.24,48.15,48.21,1101969.0,40.7216,40.73,40.6541,40.7047,1101969.0
2018-03-22 11:00:00,48.21,48.28,48.2,48.25,544436.0,40.7047,40.7638,40.6963,40.7385,544436.0
2018-03-22 11:05:00,48.25,48.26,48.18,48.19,1668427.0,40.7385,40.7469,40.6794,40.6878,1668427.0
2018-03-22 11:10:00,48.2,48.22,48.13,48.16,938813.0,40.6963,40.7132,40.6372,40.6625,938813.0
2018-03-22 11:15:00,48.16,48.21,48.15,48.19,445215.0,40.6625,40.7047,40.6541,40.6878,445215.0
2018-03-22 11:20:00,48.19,48.19,48.07,48.07,1138977.0,40.6878,40.6878,40.5865,40.5865,1138977.0
2018-03-22 11:25:00,48.08,48.1,48.02,48.08,2186726.0,40.595,40.6118,40.5443,40.595,2186726.0
2018-03-22 11:30:00,48.08,48.11,48.0,48.01,1384326.0,40.595,40.6203,40.5274,40.5359,1384326.0
2018-03-22 11:35:00,48.01,48.02,47.92,47.93,1498552.0,40.5359,40.5443,40.4599,40.4683,1498552.0
2018-03-22 11:40:00,47.94,47.94,47.84,47.92,2595507.0,40.4767,40.4767,40.3923,40.4599,2595507.0
2018-03-22 11:45:00,47.92,47.97,47.88,47.93,731210.0,40.4599,40.5021,40.4261,40.4683,731210.0
2018-03-22 11:50:00,47.93,48.01,47.91,48.0,1460887.0,40.4683,40.5359,40.4514,40.5274,1460887.0
2018-03-22 11:55:00,48.0,48.02,47.94,47.96,707156.0,40.5274,40.5443,40.4767,40.4936,707156.0
2018-03-22 12:00:00,47.96,48.0,47.89,47.99,1507260.0,40.4936,40.5274,40.4345,40.519,1507260.0
2018-03-22 12:05:00,47.99,48.04,47.97,47.99,634450.0,40.519,40.5612,40.5021,40.519,634450.0
2018-03-22 12:10:00,48.0,48.02,47.93,47.95,832030.0,40.5274,40.5443,40.4683,40.4852,832030.0
2018-03-22 12:15:00,47.95,48.16,47.91,48.16,1987870.0,40.4852,40.6625,40.4514,40.6625,1987870.0
2018-03-22 12:20:00,48.16,48.3,48.15,48.2,1342239.0,40.6625,40.7807,40.6541,40.6963,1342239.0
2018-03-22 12:25:00,48.2,48.33,48.18,48.3,2326880.0,40.6963,40.806,40.6794,40.7807,2326880.0
2018-03-22 12:30:00,48.3,48.33,48.24,48.3,699168.0,40.7807,40.806,40.73,40.7807,699168.0
2018-03-22 12:35:00,48.31,48.36,48.28,48.29,383024.0,40.7891,40.8314,40.7638,40.7723,383024.0
2018-03-22 12:40:00,48.29,48.3,48.22,48.23,737329.0,40.7723,40.7807,40.7132,40.7216,737329.0
2018-03-22 12:45:00,48.23,48.26,48.16,48.23,931732.0,40.7216,40.7469,40.6625,40.7216,931732.0
2018-03-22 12:50:00,48.23,48.32,48.21,48.24,408064.0,40.7216,40.7976,40.7047,40.73,408064.0
2018-03-22 12:55:00,48.24,48.27,48.17,48.19,249247.0,40.73,40.7554,40.6709,40.6878,249247.0
2018-03-22 13:00:00,48.19,48.19,48.06,48.1,666068.0,40.6878,40.6878,40.5781,40.6118,666068.0
2018-03-22 13:05:00,48.1,48.14,48.05,48.14,359708.0,40.6118,40.6456,40.5696,40.6456,359708.0
2018-03-22 13:10:00,48.14,48.2,48.11,48.2,351223.0,40.6456,40.6963,40.6203,40.6963,351223.0
2018-03-22 13:15:00,48.21,48.24,48.18,48.18,666580.0,40.7047,40.73,40.6794,40.6794,666580.0
2018-03-22 13:20:00,48.18,48.36,48.15,48.35,417067.0,40.6794,40.8314,40.6541,40.8229,417067.0
2018-03-22 13:25:00,48.35,48.43,48.34,48.43,704089.0,40.8229,40.8905,40.8145,40.8905,704089.0
2018-03-22 13:30:00,48.43,48.46,48.37,48.43,371428.0,40.8905,40.9158,40.8398,40.8905,371428.0
2018-03-22 13:35:00,48.43,48.47,48.41,48.42,363902.0,40.8905,40.9242,40.8736,40.882,363902.0
2018-03-22 13:40:00,48.42,48.45,48.4,48.44,188569.0,40.882,40.9074,40.8651,40.8989,188569.0
2018-03-22 13:45:00,48.44,48.51,48.41,48.41,352754.0,40.8989,40.958,40.8736,40.8736,352754.0
2018-03-22 13:50:00,48.4,48.43,48.37,48.38,199816.0,40.8651,40.8905,40.8398,40.8483,199816.0
2018-03-22 13:55:00,48.38,48.43,48.36,48.41,209070.0,40.8483,40.8905,40.8314,40.8736,209070.0
2018-03-22 14:00:00,48.41,48.44,48.37,48.38,777224.0,40.8736,40.8989,40.8398,40.8483,777224.0
2018-03-22 14:05:00,48.39,48.4,48.34,48.34,138747.0,40.8567,40.8651,40.8145,40.8145,138747.0
2018-03-22 14:10:00,48.34,48.39,48.3,48.39,267941.0,40.8145,40.8567,40.7807,40.8567,267941.0
2018-03-22 14:15:00,48.38,48.4,48.34,48.34,268035.0,40.8483,40.8651,40.8145,40.8145,268035.0
2018-03-22 14:20:00,48.34,48.35,48.26,48.27,363469.0,40.8145,40.8229,40.7469,40.7554,363469.0
2018-03-22 14:25:00,48.27,48.3,48.21,48.22,775649.0,40.7554,40.7807,40.7047,40.7132,775649.0
2018-03-22 14:30:00,48.22,48.26,48.18,48.24,472939.0,40.7132,40.7469,40.6794,40.73,472939.0
2018-03-22 14:35:00,48.25,48.3,48.22,48.28,330545.0,40.7385,40.7807,40.7132,40.7638,330545.0
2018-03-22 14:40:00,48.28,48.3,48.21,48.24,148292.0,40.7638,40.7807,40.7047,40.73,148292.0
2018-03-22 14:45:00,48.24,48.29,48.21,48.26,206471.0,40.73,40.7723,40.7047,40.7469,206471.0
2018-03-22 14:50:00,48.26,48.28,48.23,48.23,313417.0,40.7469,40.7638,40.7216,40.7216,313417.0
2018-03-22 14:55:00,48.23,48.23,48.14,48.17,483720.0,40.7216,40.7216,40.6456,40.6709,483720.0
2018-03-22 15:00:00,48.18,48.26,48.15,48.21,204863.0,40.6794,40.7469,40.6541,40.7047,204863.0
2018-03-22 15:05:00,48.21,48.24,48.15,48.16,436375.0,40.7047,40.73,40.6541,40.6625,436375.0
2018-03-22 15:10:00,48.16,48.18,48.11,48.12,601832.0,40.6625,40.6794,40.6203,40.6287,601832.0
2018-03-22 15:15:00,48.11,48.12,48.03,48.06,1263803.0,40.6203,40.6287,40.5527,40.5781,1263803.0
2018-03-22 15:20:00,48.06,48.14,48.04,48.08,649925.0,40.5781,40.6456,40.5612,40.595,649925.0
2018-03-22 15:25:00,48.08,48.09,47.99,48.0,577707.0,40.595,40.6034,40.519,40.5274,577707.0
2018-03-22 15:30:00,48.0,48.02,47.92,47.96,1357303.0,40.5274,40.5443,40.4599,40.4936,1357303.0
2018-03-22 15:35:00,47.96,47.97,47.88,47.9,777599.0,40.4936,40.5021,40.4261,40.443,777599.0
2018-03-22 15:40:00,47.9,47.95,47.88,47.91,808358.0,40.443,40.4852,40.4261,40.4514,808358.0
2018-03-22 15:45:00,47.91,47.92,47.78,47.88,2365573.0,40.4514,40.4599,40.3417,40.4261,2365573.0
2018-03-22 15:50:00,47.88,47.95,47.86,47.87,2274265.0,40.4261,40.4852,40.4092,40.4176,2274265.0
2018-03-22 15:55:00,47.87,47.87,47.79,47.86,7495453.0,40.4176,40.4176,40.3501,40.4092,7495453.0
2018-03-23 09:30:00,47.94,48.03,47.93,47.94,1882794.0,40.4767,40.5527,40.4683,40.4767,1882794.0
2018-03-23 09:35:00,47.93,47.94,47.82,47.83,946575.0,40.4683,40.4767,40.3754,40.3839,946575.0
2018-03-23 09:40:00,47.83,47.83,47.76,47.77,1034225.0,40.3839,40.3839,40.3248,40.3332,1034225.0
2018-03-23 09:45:00,47.78,47.79,47.7,47.76,972979.0,40.3417,40.3501,40.2741,40.3248,972979.0
2018-03-23 09:50:00,47.76,47.87,47.74,47.86,1465957.0,40.3248,40.4176,40.3079,40.4092,1465957.0
2018-03-23 09:55:00,47.86,47.92,47.8,47.83,2540575.0,40.4092,40.4599,40.3585,40.3839,2540575.0
2018-03-23 10:00:00,47.83,47.94,47.82,47.91,907035.0,40.3839,40.4767,40.3754,40.4514,907035.0
2018-03-23 10:05:00,47.91,47.94,47.82,47.88,649580.0,40.4514,40.4767,40.3754,40.4261,649580.0
2018-03-23 10:10:00,47.87,47.94,47.8,47.82,1109810.0,40.4176,40.4767,40.3585,40.3754,1109810.0
2018-03-23 10:15:00,47.82,47.87,47.73,47.76,1319980.0,40.3754,40.4176,40.2994,40.3248,1319980.0
2018-03-23 10:20:00,47.76,47.77,47.7,47.72,912100.0,40.3248,40.3332,40.2741,40.291,912100.0
2018-03-23 10:25:00,47.72,47.79,47.72,47.79,760801.0,40.291,40.3501,40.291,40.3501,760801.0
2018-03-23 10:30:00,47.78,47.86,47.75,47.85,423114.0,40.3417,40.4092,40.3163,40.4008,423114.0
2018-03-23 10:35:00,47.85,47.85,47.78,47.79,399286.0,40.4008,40.4008,40.3417,40.3501,399286.0
2018-03-23 10:40:00,47.78,47.86,47.77,47.82,560753.0,40.3417,40.4092,40.3332,40.3754,560753.0
2018-03-23 10:45:00,47.82,47.88,47.82,47.83,724946.0,40.3754,40.4261,40.3754,40.3839,724946.0
2018-03-23 10:50:00,47.82,47.87,47.73,47.84,944004.0,40.3754,40.4176,40.2994,40.3923,944004.0
2018-03-23 10:55:00,47.85,47.89,47.82,47.87,331678.0,40.4008,40.4345,40.3754,40.4176,331678.0
2018-03-23 11:00:00,47.87,47.91,47.79,47.84,458541.0,40.4176,40.4514,40.3501,40.3923,458541.0
2018-03-23 11:05:00,47.84,47.85,47.77,47.78,453572.0,40.3923,40.4008,40.3332,40.3417,453572.0
2018-03-23 11:10:00,47.78,47.8,47.73,47.78,305682.0,40.3417,40.3585,40.2994,40.3417,305682.0
2018-03-23 11:15:00,47.78,47.81,47.73,47.77,396263.0,40.3417,40.367,40.2994,40.3332,396263.0
2018-03-23 11:20:00,47.77,47.8,47.72,47.76,359528.0,40.3332,40.3585,40.291,40.3248,359528.0
2018-03-23 11:25:00,47.76,47.8,47.72,47.73,214451.0,40.3248,40.3585,40.291,40.2994,214451.0
2018-03-23 11:30:00,47.73,47.75,47.71,47.72,215240.0,40.2994,40.3163,40.2826,40.291,215240.0
2018-03-23 11:35:00,47.72,47.72,47.61,47.62,559042.0,40.291,40.291,40.1981,40.2066,559042.0
2018-03-23 11:40:00,47.63,47.65,47.55,47.55,522974.0,40.215,40.2319,40.1475,40.1475,522974.0
2018-03-23 11:45:00,47.55,47.58,47.5,47.52,270972.0,40.1475,40.1728,40.1052,40.1221,270972.0
2018-03-23 11:50:00,47.52,47.53,47.46,47.51,574585.0,40.1221,40.1306,40.0715,40.1137,574585.0
2018-03-23 11:55:00,47.51,47.52,47.43,47.44,461200.0,40.1137,40.1221,40.0461,40.0546,461200.0
2018-03-23 12:00:00,47.44,47.56,47.43,47.51,1058595.0,40.0546,40.1559,40.0461,40.1137,1058595.0
2018-03-23 12:05:00,47.51,47.56,47.46,47.54,1032426.0,40.1137,40.1559,40.0715,40.139,1032426.0
2018-03-23 12:10:00,47.54,47.55,47.46,47.51,508034.0,40.139,40.1475,40.0715,40.1137,508034.0
2018-03-23 12:15:00,47.51,47.54,47.45,47.46,701150.0,40.1137,40.139,40.063,40.0715,701150.0
2018-03-23 12:20:00,47.46,47.53,47.45,47.53,857139.0,40.0715,40.1306,40.063,40.1306,857139.0
2018-03-23 12:25:00,47.53,47.6,47.52,47.58,270400.0,40.1306,40.1897,40.1221,40.1728,270400.0
2018-03-23 12:30:00,47.58,47.59,47.53,47.54,441629.0,40.1728,40.1812,40.1306,40.139,441629.0
2018-03-23 12:35:00,47.54,47.54,47.48,47.5,566162.0,40.139,40.139,40.0884,40.1052,566162.0
2018-03-23 12:40:00,47.48,47.49,47.43,47.43,616490.0,40.0884,40.0968,40.0461,40.0461,616490.0
2018-03-23 12:45:00,47.43,47.54,47.42,47.48,402300.0,40.0461,40.139,40.0377,40.0884,402300.0
2018-03-23 12:50:00,47.49,47.52,47.45,47.48,702793.0,40.0968,40.1221,40.063,40.0884,702793.0
2018-03-23 12:55:00,47.47,47.48,47.43,47.46,492515.0,40.0799,40.0884,40.0461,40.0715,492515.0
2018-03-23 13:00:00,47.46,47.55,47.43,47.54,1185453.0,40.0715,40.1475,40.0461,40.139,1185453.0
2018-03-23 13:05:00,47.54,47.58,47.52,47.57,362307.0,40.139,40.1728,40.1221,40.1644,362307.0
2018-03-23 13:10:00,47.57,47.62,47.55,47.59,484919.0,40.1644,40.2066,40.1475,40.1812,484919.0
2018-03-23 13:15:00,47.59,47.63,47.57,47.63,456349.0,40.1812,40.215,40.1644,40.215,456349.0
2018-03-23 13:20:00,47.63,47.72,47.6,47.71,329580.0,40.215,40.291,40.1897,40.2826,329580.0
2018-03-23 13:25:00,47.71,47.71,47.65,47.67,430798.0,40.2826,40.2826,40.2319,40.2488,430798.0
2018-03-23 13:30:00,47.67,47.74,47.61,47.65,521090.0,40.2488,40.3079,40.1981,40.2319,521090.0
2018-03-23 13:35:00,47.64,47.66,47.58,47.59,212461.0,40.2235,40.2403,40.1728,40.1812,212461.0
2018-03-23 13:40:00,47.59,47.62,47.57,47.62,121062.0,40.1812,40.2066,40.1644,40.2066,121062.0
2018-03-23 13:45:00,47.62,47.68,47.61,47.66,481177.0,40.2066,40.2572,40.1981,40.2403,481177.0
2018-03-23 13:50:00,47.66,47.78,47.66,47.77,558105.0,40.2403,40.3417,40.2403,40.3332,558105.0
2018-03-23 13:55:00,47.77,47.79,47.72,47.74,245386.0,40.3332,40.3501,40.291,40.3079,245386.0
2018-03-23 14:00:00,47.74,47.79,47.69,47.71,546997.0,40.3079,40.3501,40.2657,40.2826,546997.0
2018-03-23 14:05:00,47.71,47.72,47.66,47.68,238962.0,40.2826,40.291,40.2403,40.2572,238962.0
2018-03-23 14:10:00,47.68,47.69,47.6,47.61,148267.0,40.2572,40.2657,40.1897,40.1981,148267.0
2018-03-23 14:15:00,47.6,47.63,47.57,47.6,722459.0,40.1897,40.215,40.1644,40.1897,722459.0
2018-03-23 14:20:00,47.6,47.62,47.55,47.58,390778.0,40.1897,40.2066,40.1475,40.1728,390778.0
2018-03-23 14:25:00,47.59,47.6,47.52,47.58,743714.0,40.1812,40.1897,40.1221,40.1728,743714.0
2018-03-23 14:30:00,47.58,47.61,47.52,47.55,1115400.0,40.1728,40.1981,40.1221,40.1475,1115400.0
2018-03-23 14:35:00,47.55,47.56,47.51,47.54,246331.0,40.1475,40.1559,40.1137,40.139,246331.0
2018-03-23 14:40:00,47.53,47.59,47.51,47.53,155996.0,40.1306,40.1812,40.1137,40.1306,155996.0
2018-03-23 14:45:00,47.53,47.53,47.41,47.43,475101.0,40.1306,40.1306,40.0293,40.0461,475101.0
2018-03-23 14:50:00,47.43,47.43,47.36,47.4,891936.0,40.0461,40.0461,39.987,40.0208,891936.0
2018-03-23 14:55:00,47.4,47.4,47.24,47.25,1731778.0,40.0208,40.0208,39.8857,39.8942,1731778.0
2018-03-23 15:00:00,47.25,47.29,47.17,47.2,1959489.0,39.8942,39.9279,39.8266,39.852,1959489.0
2018-03-23 15:05:00,47.19,47.26,47.15,47.17,1371591.0,39.8435,39.9026,39.8097,39.8266,1371591.0
2018-03-23 15:10:00,47.17,47.31,47.15,47.27,1335309.0,39.8266,39.9448,39.8097,39.9111,1335309.0
2018-03-23 15:15:00,47.27,47.37,47.27,47.3,865313.0,39.9111,39.9955,39.9111,39.9364,865313.0
2018-03-23 15:20:00,47.3,47.32,47.17,47.18,823023.0,39.9364,39.9533,39.8266,39.8351,823023.0
2018-03-23 15:25:00,47.18,47.28,47.17,47.22,1127837.0,39.8351,39.9195,39.8266,39.8688,1127837.0
2018-03-23 15:30:00,47.22,47.22,47.13,47.16,1119635.0,39.8688,39.8688,39.7928,39.8182,1119635.0
2018-03-23 15:35:00,47.16,47.2,47.09,47.16,1833711.0,39.8182,39.852,39.7591,39.8182,1833711.0
2018-03-23 15:40:00,47.16,47.19,47.08,47.11,1320018.0,39.8182,39.8435,39.7506,39.776,1320018.0
2018-03-23 15:45:00,47.1,47.12,47.04,47.05,1399177.0,39.7675,39.7844,39.7169,39.7253,1399177.0
2018-03-23 15:50:00,47.05,47.06,46.88,46.89,6052263.0,39.7253,39.7337,39.5818,39.5902,6052263.0
2018-03-23 15:55:00,46.88,46.97,46.86,46.9,6692894.0,39.5818,39.6578,39.5649,39.5987,6692894.0
2018-03-26 09:30:00,48.1,48.17,48.1,48.14,1973675.0,40.6118,40.6709,40.6118,40.6456,1973675.0
2018-03-26 09:35:00,48.14,48.17,48.06,48.16,2381129.0,40.6456,40.6709,40.5781,40.6625,2381129.0
2018-03-26 09:40:00,48.15,48.21,48.09,48.1,1678202.0,40.6541,40.7047,40.6034,40.6118,1678202.0
2018-03-26 09:45:00,48.1,48.14,48.07,48.1,1527335.0,40.6118,40.6456,40.5865,40.6118,1527335.0
2018-03-26 09:50:00,48.1,48.11,48.06,48.11,1102000.0,40.6118,40.6203,40.5781,40.6203,1102000.0
2018-03-26 09:55:00,48.11,48.15,48.08,48.09,511931.0,40.6203,40.6541,40.595,40.6034,511931.0
2018-03-26 10:00:00,48.09,48.15,48.09,48.1,754880.0,40.6034,40.6541,40.6034,40.6118,754880.0
2018-03-26 10:05:00,48.1,48.14,48.07,48.11,1619184.0,40.6118,40.6456,40.5865,40.6203,1619184.0
2018-03-26 10:10:00,48.11,48.11,48.05,48.05,384917.0,40.6203,40.6203,40.5696,40.5696,384917.0
2018-03-26 10:15:00,48.06,48.08,48.03,48.05,911437.0,40.5781,40.595,40.5527,40.5696,911437.0
2018-03-26 10:20:00,48.06,48.09,48.03,48.05,401130.0,40.5781,40.6034,40.5527,40.5696,401130.0
2018-03-26 10:25:00,48.05,48.06,47.98,48.01,1783666.0,40.5696,40.5781,40.5105,40.5359,1783666.0
2018-03-26 10:30:00,48.01,48.04,47.98,48.02,449236.0,40.5359,40.5612,40.5105,40.5443,449236.0
2018-03-26 10:35:00,48.03,48.06,47.99,48.02,457316.0,40.5527,40.5781,40.519,40.5443,457316.0
2018-03-26 10:40:00,48.03,48.03,47.95,47.97,610364.0,40.5527,40.5527,40.4852,40.5021,610364.0
2018-03-26 10:45:00,47.97,47.98,47.88,47.96,705320.0,40.5021,40.5105,40.4261,40.4936,705320.0
2018-03-26 10:50:00,47.95,47.96,47.92,47.94,567093.0,40.4852,40.4936,40.4599,40.4767,567093.0
2018-03-26 10:55:00,47.94,47.97,47.85,47.86,653989.0,40.4767,40.5021,40.4008,40.4092,653989.0
2018-03-26 11:00:00,47.85,47.89,47.8,47.87,698657.0,40.4008,40.4345,40.3585,40.4176,698657.0
2018-03-26 11:05:00,47.87,47.87,47.68,47.69,1473658.0,40.4176,40.4176,40.2572,40.2657,1473658.0
2018-03-26 11:10:00,47.69,47.76,47.66,47.67,657295.0,40.2657,40.3248,40.2403,40.2488,657295.0
2018-03-26 11:15:00,47.67,47.71,47.57,47.58,777042.0,40.2488,40.2826,40.1644,40.1728,777042.0
2018-03-26 11:20:00,47.57,47.71,47.54,47.71,977951.0,40.1644,40.2826,40.139,40.2826,977951.0
2018-03-26 11:25:00,47.71,47.75,47.67,47.7,534653.0,40.2826,40.3163,40.2488,40.2741,534653.0
2018-03-26 11:30:00,47.7,47.77,47.63,47.75,766893.0,40.2741,40.3332,40.215,40.3163,766893.0
2018-03-26 11:35:00,47.75,47.81,47.73,47.8,714123.0,40.3163,40.367,40.2994,40.3585,714123.0
2018-03-26 11:40:00,47.8,47.9,47.8,47.87,887997.0,40.3585,40.443,40.3585,40.4176,887997.0
2018-03-26 11:45:00,47.86,47.88,47.83,47.84,392280.0,40.4092,40.4261,40.3839,40.3923,392280.0
2018-03-26 11:50:00,47.84,47.95,47.84,47.92,553745.0,40.3923,40.4852,40.3923,40.4599,553745.0
2018-03-26 11:55:00,47.92,47.94,47.85,47.89,502173.0,40.4599,40.4767,40.4008,40.4345,502173.0
2018-03-26 12:00:00,47.89,47.9,47.78,47.79,1305795.0,40.4345,40.443,40.3417,40.3501,1305795.0
2018-03-26 12:05:00,47.79,47.88,47.78,47.87,379171.0,40.3501,40.4261,40.3417,40.4176,379171.0
2018-03-26 12:10:00,47.87,47.92,47.85,47.91,324509.0,40.4176,40.4599,40.4008,40.4514,324509.0
2018-03-26 12:15:00,47.91,47.92,47.87,47.9,465797.0,40.4514,40.4599,40.4176,40.443,465797.0
2018-03-26 12:20:00,47.9,47.96,47.89,47.94,237892.0,40.443,40.4936,40.4345,40.4767,237892.0
2018-03-26 12:25:00,47.94,48.01,47.94,47.97,390515.0,40.4767,40.5359,40.4767,40.5021,390515.0
2018-03-26 12:30:00,47.97,48.01,47.96,48.01,285089.0,40.5021,40.5359,40.4936,40.5359,285089.0
2018-03-26 12:35:00,48.01,48.06,47.97,47.97,526232.0,40.5359,40.5781,40.5021,40.5021,526232.0
2018-03-26 12:40:00,47.97,48.0,47.95,47.96,237112.0,40.5021,40.5274,40.4852,40.4936,237112.0
2018-03-26 12:45:00,47.97,47.97,47.89,47.9,518438.0,40.5021,40.5021,40.4345,40.443,518438.0
2018-03-26 12:50:00,47.9,47.95,47.89,47.92,280830.0,40.443,40.4852,40.4345,40.4599,280830.0
2018-03-26 12:55:00,47.92,47.98,47.9,47.95,241602.0,40.4599,40.5105,40.443,40.4852,241602.0
2018-03-26 13:00:00,47.95,48.03,47.94,47.97,190892.0,40.4852,40.5527,40.4767,40.5021,190892.0
2018-03-26 13:05:00,47.98,48.04,47.95,47.99,294343.0,40.5105,40.5612,40.4852,40.519,294343.0
2018-03-26 13:10:00,47.99,48.08,47.99,48.08,263715.0,40.519,40.595,40.519,40.595,263715.0
2018-03-26 13:15:00,48.08,48.1,48.07,48.07,307740.0,40.595,40.6118,40.5865,40.5865,307740.0
2018-03-26 13:20:00,48.07,48.1,48.02,48.03,228213.0,40.5865,40.6118,40.5443,40.5527,228213.0
2018-03-26 13:25:00,48.03,48.04,48.0,48.04,287685.0,40.5527,40.5612,40.5274,40.5612,287685.0
2018-03-26 13:30:00,48.03,48.04,47.96,47.98,327448.0,40.5527,40.5612,40.4936,40.5105,327448.0
2018-03-26 13:35:00,47.98,48.05,47.97,48.04,260142.0,40.5105,40.5696,40.5021,40.5612,260142.0
2018-03-26 13:40:00,48.04,48.09,48.0,48.01,231891.0,40.5612,40.6034,40.5274,40.5359,231891.0
2018-03-26 13:45:00,48.01,48.06,48.0,48.05,369602.0,40.5359,40.5781,40.5274,40.5696,369602.0
2018-03-26 13:50:00,48.04,48.06,47.97,47.98,317487.0,40.5612,40.5781,40.5021,40.5105,317487.0
2018-03-26 13:55:00,47.98,48.03,47.95,48.03,471012.0,40.5105,40.5527,40.4852,40.5527,471012.0
2018-03-26 14:00:00,48.03,48.1,48.02,48.1,292036.0,40.5527,40.6118,40.5443,40.6118,292036.0
2018-03-26 14:05:00,48.1,48.15,48.06,48.13,383890.0,40.6118,40.6541,40.5781,40.6372,383890.0
2018-03-26 14:10:00,48.13,48.19,48.12,48.16,508423.0,40.6372,40.6878,40.6287,40.6625,508423.0
2018-03-26 14:15:00,48.16,48.21,48.16,48.2,262291.0,40.6625,40.7047,40.6625,40.6963,262291.0
2018-03-26 14:20:00,48.2,48.24,48.14,48.15,464109.0,40.6963,40.73,40.6456,40.6541,464109.0
2018-03-26 14:25:00,48.15,48.23,48.13,48.22,368005.0,40.6541,40.7216,40.6372,40.7132,368005.0
2018-03-26 14:30:00,48.23,48.27,48.2,48.21,457026.0,40.7216,40.7554,40.6963,40.7047,457026.0
2018-03-26 14:35:00,48.21,48.24,48.18,48.19,281695.0,40.7047,40.73,40.6794,40.6878,281695.0
2018-03-26 14:40:00,48.19,48.22,48.18,48.2,233498.0,40.6878,40.7132,40.6794,40.6963,233498.0
2018-03-26 14:45:00,48.2,48.21,48.15,48.17,398898.0,40.6963,40.7047,40.6541,40.6709,398898.0
2018-03-26 14:50:00,48.17,48.29,48.17,48.28,247961.0,40.6709,40.7723,40.6709,40.7638,247961.0
2018-03-26 14:55:00,48.27,48.29,48.18,48.2,409339.0,40.7554,40.7723,40.6794,40.6963,409339.0
2018-03-26 15:00:00,48.2,48.26,48.18,48.23,229217.0,40.6963,40.7469,40.6794,40.7216,229217.0
2018-03-26 15:05:00,48.24,48.31,48.24,48.31,381204.0,40.73,40.7891,40.73,40.7891,381204.0
2018-03-26 15:10:00,48.3,48.31,48.28,48.29,439375.0,40.7807,40.7891,40.7638,40.7723,439375.0
2018-03-26 15:15:00,48.3,48.35,48.28,48.34,369336.0,40.7807,40.8229,40.7638,40.8145,369336.0
2018-03-26 15:20:00,48.34,48.36,48.31,48.35,1493947.0,40.8145,40.8314,40.7891,40.8229,1493947.0
2018-03-26 15:25:00,48.34,48.4,48.33,48.4,820835.0,40.8145,40.8651,40.806,40.8651,820835.0
2018-03-26 15:30:00,48.4,48.46,48.39,48.42,1635167.0,40.8651,40.9158,40.8567,40.882,1635167.0
2018-03-26 15:35:00,48.41,48.42,48.35,48.39,624816.0,40.8736,40.882,40.8229,40.8567,624816.0
2018-03-26 15:40:00,48.39,48.42,48.37,48.42,957470.0,40.8567,40.882,40.8398,40.882,957470.0
2018-03-26 15:45:00,48.42,48.47,48.4,48.46,1384332.0,40.882,40.9242,40.8651,40.9158,1384332.0
2018-03-26 15:50:00,48.46,48.46,48.38,48.44,2177681.0,40.9158,40.9158,40.8483,40.8989,2177681.0
2018-03-26 15:55:00,48.44,48.45,48.38,48.42,4961709.0,40.8989,40.9074,40.8483,40.882,4961709.0
2018-03-27 09:30:00,48.45,48.46,48.26,48.28,1122079.0,40.9074,40.9158,40.7469,40.7638,1122079.0
2018-03-27 09:35:00,48.29,48.35,48.25,48.33,1977496.0,40.7723,40.8229,40.7385,40.806,1977496.0
2018-03-27 09:40:00,48.34,48.37,48.27,48.29,606095.0,40.8145,40.8398,40.7554,40.7723,606095.0
2018-03-27 09:45:00,48.29,48.29,48.2,48.22,336908.0,40.7723,40.7723,40.6963,40.7132,336908.0
2018-03-27 09:50:00,48.22,48.27,48.21,48.24,605441.0,40.7132,40.7554,40.7047,40.73,605441.0
2018-03-27 09:55:00,48.24,48.35,48.24,48.33,573174.0,40.73,40.8229,40.73,40.806,573174.0
2018-03-27 10:00:00,48.34,48.36,48.28,48.36,1145729.0,40.8145,40.8314,40.7638,40.8314,1145729.0
2018-03-27 10:05:00,48.36,48.4,48.31,48.34,1239176.0,40.8314,40.8651,40.7891,40.8145,1239176.0
2018-03-27 10:10:00,48.34,48.34,48.18,48.23,447418.0,40.8145,40.8145,40.6794,40.7216,447418.0
2018-03-27 10:15:00,48.23,48.26,48.17,48.23,1775612.0,40.7216,40.7469,40.6709,40.7216,1775612.0
2018-03-27 10:20:00,48.24,48.29,48.2,48.23,607037.0,40.73,40.7723,40.6963,40.7216,607037.0
2018-03-27 10:25:00,48.23,48.28,48.19,48.25,197962.0,40.7216,40.7638,40.6878,40.7385,197962.0
2018-03-27 10:30:00,48.24,48.26,48.13,48.16,647109.0,40.73,40.7469,40.6372,40.6625,647109.0
2018-03-27 10:35:00,48.17,48.24,48.16,48.22,296981.0,40.6709,40.73,40.6625,40.7132,296981.0
2018-03-27 10:40:00,48.22,48.31,48.19,48.3,930885.0,40.7132,40.7891,40.6878,40.7807,930885.0
2018-03-27 10:45:00,48.3,48.31,48.22,48.23,360083.0,40.7807,40.7891,40.7132,40.7216,360083.0
2018-03-27 10:50:00,48.23,48.26,48.19,48.24,213403.0,40.7216,40.7469,40.6878,40.73,213403.0
2018-03-27 10:55:00,48.24,48.3,48.21,48.24,330433.0,40.73,40.7807,40.7047,40.73,330433.0
2018-03-27 11:00:00,48.25,48.26,48.18,48.21,699958.0,40.7385,40.7469,40.6794,40.7047,699958.0
2018-03-27 11:05:00,48.21,48.25,48.18,48.25,431029.0,40.7047,40.7385,40.6794,40.7385,431029.0
2018-03-27 11:10:00,48.24,48.28,48.2,48.26,230181.0,40.73,40.7638,40.6963,40.7469,230181.0
2018-03-27 11:15:00,48.26,48.32,48.24,48.3,380264.0,40.7469,40.7976,40.73,40.7807,380264.0
2018-03-27 11:20:00,48.29,48.31,48.25,48.31,253832.0,40.7723,40.7891,40.7385,40.7891,253832.0
2018-03-27 11:25:00,48.31,48.32,48.26,48.31,435615.0,40.7891,40.7976,40.7469,40.7891,435615.0
2018-03-27 11:30:00,48.31,48.37,48.27,48.37,2169043.0,40.7891,40.8398,40.7554,40.8398,2169043.0
2018-03-27 11:35:00,48.37,48.4,48.33,48.38,905519.0,40.8398,40.8651,40.806,40.8483,905519.0
2018-03-27 11:40:00,48.39,48.46,48.37,48.45,425644.0,40.8567,40.9158,40.8398,40.9074,425644.0
2018-03-27 11:45:00,48.45,48.52,48.43,48.49,567345.0,40.9074,40.9665,40.8905,40.9411,567345.0
2018-03-27 11:50:00,48.49,48.51,48.46,48.49,307140.0,40.9411,40.958,40.9158,40.9411,307140.0
2018-03-27 11:55:00,48.49,48.51,48.44,48.49,436225.0,40.9411,40.958,40.8989,40.9411,436225.0
2018-03-27 12:00:00,48.49,48.51,48.44,48.51,521085.0,40.9411,40.958,40.8989,40.958,521085.0
2018-03-27 12:05:00,48.5,48.51,48.41,48.43,222269.0,40.9496,40.958,40.8736,40.8905,222269.0
2018-03-27 12:10:00,48.43,48.48,48.43,48.47,296028.0,40.8905,40.9327,40.8905,40.9242,296028.0
2018-03-27 12:15:00,48.47,48.47,48.43,48.46,244952.0,40.9242,40.9242,40.8905,40.9158,244952.0
2018-03-27 12:20:00,48.46,48.46,48.4,48.41,112547.0,40.9158,40.9158,40.8651,40.8736,112547.0
2018-03-27 12:25:00,48.42,48.42,48.33,48.34,415779.0,40.882,40.882,40.806,40.8145,415779.0
2018-03-27 12:30:00,48.34,48.34,48.25,48.29,277039.0,40.8145,40.8145,40.7385,40.7723,277039.0
2018-03-27 12:35:00,48.3,48.32,48.26,48.29,140659.0,40.7807,40.7976,40.7469,40.7723,140659.0
2018-03-27 12:40:00,48.29,48.36,48.26,48.34,451813.0,40.7723,40.8314,40.7469,40.8145,451813.0
2018-03-27 12:45:00,48.34,48.43,48.32,48.4,3531320.0,40.8145,40.8905,40.7976,40.8651,3531320.0
2018-03-27 12:50:00,48.4,48.42,48.35,48.41,1479825.0,40.8651,40.882,40.8229,40.8736,1479825.0
2018-03-27 12:55:00,48.41,48.45,48.38,48.44,724121.0,40.8736,40.9074,40.8483,40.8989,724121.0
2018-03-27 13:00:00,48.44,48.48,48.43,48.46,698640.0,40.8989,40.9327,40.8905,40.9158,698640.0
2018-03-27 13:05:00,48.46,48.48,48.42,48.44,307310.0,40.9158,40.9327,40.882,40.8989,307310.0
2018-03-27 13:10:00,48.45,48.47,48.38,48.46,271116.0,40.9074,40.9242,40.8483,40.9158,271116.0
2018-03-27 13:15:00,48.47,48.49,48.41,48.42,105366.0,40.9242,40.9411,40.8736,40.882,105366.0
2018-03-27 13:20:00,48.42,48.43,48.34,48.35,234550.0,40.882,40.8905,40.8145,40.8229,234550.0
2018-03-27 13:25:00,48.34,48.4,48.33,48.34,281454.0,40.8145,40.8651,40.806,40.8145,281454.0
2018-03-27 13:30:00,48.33,48.36,48.3,48.33,219439.0,40.806,40.8314,40.7807,40.806,219439.0
2018-03-27 13:35:00,48.33,48.34,48.26,48.29,371301.0,40.806,40.8145,40.7469,40.7723,371301.0
2018-03-27 13:40:00,48.28,48.34,48.25,48.33,284054.0,40.7638,40.8145,40.7385,40.806,284054.0
2018-03-27 13:45:00,48.34,48.34,48.22,48.23,418394.0,40.8145,40.8145,40.7132,40.7216,418394.0
2018-03-27 13:50:00,48.24,48.24,48.16,48.2,439869.0,40.73,40.73,40.6625,40.6963,439869.0
2018-03-27 13:55:00,48.2,48.27,48.17,48.26,683107.0,40.6963,40.7554,40.6709,40.7469,683107.0
2018-03-27 14:00:00,48.25,48.25,48.11,48.13,489988.0,40.7385,40.7385,40.6203,40.6372,489988.0
2018-03-27 14:05:00,48.13,48.18,48.11,48.13,490095.0,40.6372,40.6794,40.6203,40.6372,490095.0
2018-03-27 14:10:00,48.12,48.22,48.11,48.2,699150.0,40.6287,40.7132,40.6203,40.6963,699150.0
2018-03-27 14:15:00,48.19,48.25,48.19,48.24,301767.0,40.6878,40.7385,40.6878,40.73,301767.0
2018-03-27 14:20:00,48.25,48.26,48.16,48.19,198093.0,40.7385,40.7469,40.6625,40.6878,198093.0
2018-03-27 14:25:00,48.19,48.19,48.07,48.08,364468.0,40.6878,40.6878,40.5865,40.595,364468.0
2018-03-27 14:30:00,48.08,48.14,48.05,48.11,812588.0,40.595,40.6456,40.5696,40.6203,812588.0
2018-03-27 14:35:00,48.12,48.16,48.09,48.14,327342.0,40.6287,40.6625,40.6034,40.6456,327342.0
2018-03-27 14:40:00,48.15,48.19,48.13,48.14,399508.0,40.6541,40.6878,40.6372,40.6456,399508.0
2018-03-27 14:45:00,48.13,48.13,48.0,48.03,694501.0,40.6372,40.6372,40.5274,40.5527,694501.0
2018-03-27 14:50:00,48.03,48.06,48.02,48.02,224696.0,40.5527,40.5781,40.5443,40.5443,224696.0
2018-03-27 14:55:00,48.01,48.04,47.93,47.94,857519.0,40.5359,40.5612,40.4683,40.4767,857519.0
2018-03-27 15:00:00,47.94,47.97,47.82,47.84,1100772.0,40.4767,40.5021,40.3754,40.3923,1100772.0
2018-03-27 15:05:00,47.84,47.86,47.71,47.83,2649714.0,40.3923,40.4092,40.2826,40.3839,2649714.0
2018-03-27 15:10:00,47.84,47.87,47.77,47.81,1170313.0,40.3923,40.4176,40.3332,40.367,1170313.0
2018-03-27 15:15:00,47.8,47.89,47.8,47.81,1890405.0,40.3585,40.4345,40.3585,40.367,1890405.0
2018-03-27 15:20:00,47.81,47.82,47.74,47.76,864093.0,40.367,40.3754,40.3079,40.3248,864093.0
2018-03-27 15:25:00,47.76,47.77,47.64,47.65,1403230.0,40.3248,40.3332,40.2235,40.2319,1403230.0
2018-03-27 15:30:00,47.65,47.66,47.44,47.54,2424535.0,40.2319,40.2403,40.0546,40.139,2424535.0
2018-03-27 15:35:00,47.55,47.65,47.51,47.61,1525681.0,40.1475,40.2319,40.1137,40.1981,1525681.0
2018-03-27 15:40:00,47.61,47.62,47.46,47.46,1840172.0,40.1981,40.2066,40.0715,40.0715,1840172.0
2018-03-27 15:45:00,47.46,47.52,47.42,47.45,2552637.0,40.0715,40.1221,40.0377,40.063,2552637.0
2018-03-27 15:50:00,47.46,47.63,47.44,47.55,2985965.0,40.0715,40.215,40.0546,40.1475,2985965.0
2018-03-27 15:55:00,47.54,47.6,47.49,47.55,7094288.0,40.139,40.1897,40.0968,40.1475,7094288.0
2018-03-28 09:30:00,47.38,47.44,47.31,47.34,1412129.0,40.0039,40.0546,39.9448,39.9702,1412129.0
2018-03-28 09:35:00,47.34,47.4,47.1,47.11,1151600.0,39.9702,40.0208,39.7675,39.776,1151600.0
2018-03-28 09:40:00,47.1,47.11,47.0,47.1,1281052.0,39.7675,39.776,39.6831,39.7675,1281052.0
2018-03-28 09:45:00,47.1,47.26,47.04,47.25,1134745.0,39.7675,39.9026,39.7169,39.8942,1134745.0
2018-03-28 09:50:00,47.26,47.33,47.17,47.29,1034713.0,39.9026,39.9617,39.8266,39.9279,1034713.0
2018-03-28 09:55:00,47.29,47.3,47.2,47.29,616117.0,39.9279,39.9364,39.852,39.9279,616117.0
2018-03-28 10:00:00,47.28,47.41,47.24,47.37,1989413.0,39.9195,40.0293,39.8857,39.9955,1989413.0
2018-03-28 10:05:00,47.36,47.43,47.3,47.34,1251320.0,39.987,40.0461,39.9364,39.9702,1251320.0
2018-03-28 10:10:00,47.34,47.34,47.2,47.23,877735.0,39.9702,39.9702,39.852,39.8773,877735.0
2018-03-28 10:15:00,47.23,47.28,47.2,47.24,2686913.0,39.8773,39.9195,39.852,39.8857,2686913.0
2018-03-28 10:20:00,47.24,47.29,47.16,47.16,712370.0,39.8857,39.9279,39.8182,39.8182,712370.0
2018-03-28 10:25:00,47.16,47.24,47.16,47.24,8573982.0,39.8182,39.8857,39.8182,39.8857,8573982.0
2018-03-28 10:30:00,47.25,47.31,47.23,47.24,3065134.0,39.8942,39.9448,39.8773,39.8857,3065134.0
2018-03-28 10:35:00,47.24,47.24,47.17,47.19,1066244.0,39.8857,39.8857,39.8266,39.8435,1066244.0
2018-03-28 10:40:00,47.19,47.2,47.07,47.13,755471.0,39.8435,39.852,39.7422,39.7928,755471.0
2018-03-28 10:45:00,47.12,47.12,46.97,47.04,1049273.0,39.7844,39.7844,39.6578,39.7169,1049273.0
2018-03-28 10:50:00,47.04,47.15,46.97,47.14,959680.0,39.7169,39.8097,39.6578,39.8013,959680.0
2018-03-28 10:55:00,47.14,47.21,47.1,47.2,1332136.0,39.8013,39.8604,39.7675,39.852,1332136.0
2018-03-28 11:00:00,47.2,47.31,47.18,47.22,1264684.0,39.852,39.9448,39.8351,39.8688,1264684.0
2018-03-28 11:05:00,47.22,47.36,47.21,47.33,535515.0,39.8688,39.987,39.8604,39.9617,535515.0
2018-03-28 11:10:00,47.33,47.38,47.22,47.23,1164375.0,39.9617,40.0039,39.8688,39.8773,1164375.0
2018-03-28 11:15:00,47.23,47.31,47.17,47.28,490417.0,39.8773,39.9448,39.8266,39.9195,490417.0
2018-03-28 11:20:00,47.26,47.26,47.12,47.18,433117.0,39.9026,39.9026,39.7844,39.8351,433117.0
2018-03-28 11:25:00,47.18,47.25,47.14,47.15,438740.0,39.8351,39.8942,39.8013,39.8097,438740.0
2018-03-28 11:30:00,47.15,47.19,47.08,47.17,1276478.0,39.8097,39.8435,39.7506,39.8266,1276478.0
2018-03-28 11:35:00,47.18,47.27,47.17,47.2,584291.0,39.8351,39.9111,39.8266,39.852,584291.0
2018-03-28 11:40:00,47.2,47.3,47.18,47.28,434002.0,39.852,39.9364,39.8351,39.9195,434002.0
2018-03-28 11:45:00,47.28,47.31,47.21,47.27,438398.0,39.9195,39.9448,39.8604,39.9111,438398.0
2018-03-28 11:50:00,47.28,47.28,47.17,47.18,262971.0,39.9195,39.9195,39.8266,39.8351,262971.0
2018-03-28 11:55:00,47.19,47.33,47.19,47.25,617529.0,39.8435,39.9617,39.8435,39.8942,617529.0
2018-03-28 12:00:00,47.25,47.32,47.21,47.21,380103.0,39.8942,39.9533,39.8604,39.8604,380103.0
2018-03-28 12:05:00,47.22,47.29,47.21,47.29,316862.0,39.8688,39.9279,39.8604,39.9279,316862.0
2018-03-28 12:10:00,47.29,47.46,47.29,47.45,786077.0,39.9279,40.0715,39.9279,40.063,786077.0
2018-03-28 12:15:00,47.45,47.52,47.38,47.52,981593.0,40.063,40.1221,40.0039,40.1221,981593.0
2018-03-28 12:20:00,47.53,47.55,47.48,47.51,1253235.0,40.1306,40.1475,40.0884,40.1137,1253235.0
2018-03-28 12:25:00,47.51,47.55,47.38,47.4,516338.0,40.1137,40.1475,40.0039,40.0208,516338.0
2018-03-28 12:30:00,47.4,47.44,47.37,47.37,481285.0,40.0208,40.0546,39.9955,39.9955,481285.0
2018-03-28 12:35:00,47.38,47.47,47.37,47.45,367220.0,40.0039,40.0799,39.9955,40.063,367220.0
2018-03-28 12:40:00,47.45,47.51,47.44,47.47,417336.0,40.063,40.1137,40.0546,40.0799,417336.0
2018-03-28 12:45:00,47.45,47.48,47.35,47.38,603509.0,40.063,40.0884,39.9786,40.0039,603509.0
2018-03-28 12:50:00,47.38,47.41,47.34,47.34,177348.0,40.0039,40.0293,39.9702,39.9702,177348.0
2018-03-28 12:55:00,47.34,47.34,47.24,47.25,353491.0,39.9702,39.9702,39.8857,39.8942,353491.0
2018-03-28 13:00:00,47.24,47.24,47.13,47.23,658315.0,39.8857,39.8857,39.7928,39.8773,658315.0
2018-03-28 13:05:00,47.24,47.33,47.23,47.33,807286.0,39.8857,39.9617,39.8773,39.9617,807286.0
2018-03-28 13:10:00,47.32,47.33,47.25,47.29,428258.0,39.9533,39.9617,39.8942,39.9279,428258.0
2018-03-28 13:15:00,47.29,47.3,47.17,47.21,421398.0,39.9279,39.9364,39.8266,39.8604,421398.0
2018-03-28 13:20:00,47.21,47.39,47.2,47.36,1618553.0,39.8604,40.0124,39.852,39.987,1618553.0
2018-03-28 13:25:00,47.35,47.39,47.31,47.34,301816.0,39.9786,40.0124,39.9448,39.9702,301816.0
2018-03-28 13:30:00,47.35,47.37,47.25,47.29,251684.0,39.9786,39.9955,39.8942,39.9279,251684.0
2018-03-28 13:35:00,47.28,47.35,47.26,47.34,603214.0,39.9195,39.9786,39.9026,39.9702,603214.0
2018-03-28 13:40:00,47.34,47.36,47.28,47.34,504261.0,39.9702,39.987,39.9195,39.9702,504261.0
2018-03-28 13:45:00,47.34,47.47,47.34,47.42,215673.0,39.9702,40.0799,39.9702,40.0377,215673.0
2018-03-28 13:50:00,47.42,47.42,47.34,47.38,253346.0,40.0377,40.0377,39.9702,40.0039,253346.0
2018-03-28 13:55:00,47.38,47.41,47.33,47.37,324163.0,40.0039,40.0293,39.9617,39.9955,324163.0
2018-03-28 14:00:00,47.38,47.42,47.25,47.28,458398.0,40.0039,40.0377,39.8942,39.9195,458398.0
2018-03-28 14:05:00,47.28,47.29,47.24,47.28,254935.0,39.9195,39.9279,39.8857,39.9195,254935.0
2018-03-28 14:10:00,47.28,47.29,47.22,47.27,149847.0,39.9195,39.9279,39.8688,39.9111,149847.0
2018-03-28 14:15:00,47.27,47.36,47.27,47.33,195940.0,39.9111,39.987,39.9111,39.9617,195940.0
2018-03-28 14:20:00,47.33,47.4,47.31,47.31,221787.0,39.9617,40.0208,39.9448,39.9448,221787.0
2018-03-28 14:25:00,47.31,47.35,47.25,47.27,205904.0,39.9448,39.9786,39.8942,39.9111,205904.0
2018-03-28 14:30:00,47.26,47.29,47.23,47.27,390173.0,39.9026,39.9279,39.8773,39.9111,390173.0
2018-03-28 14:35:00,47.27,47.35,47.22,47.34,415949.0,39.9111,39.9786,39.8688,39.9702,415949.0
2018-03-28 14:40:00,47.35,47.39,47.26,47.28,364486.0,39.9786,40.0124,39.9026,39.9195,364486.0
2018-03-28 14:45:00,47.29,47.31,47.25,47.3,177084.0,39.9279,39.9448,39.8942,39.9364,177084.0
2018-03-28 14:50:00,47.3,47.34,47.28,47.31,223133.0,39.9364,39.9702,39.9195,39.9448,223133.0
2018-03-28 14:55:00,47.31,47.32,47.26,47.29,198969.0,39.9448,39.9533,39.9026,39.9279,198969.0
2018-03-28 15:00:00,47.28,47.31,47.17,47.19,538746.0,39.9195,39.9448,39.8266,39.8435,538746.0
2018-03-28 15:05:00,47.18,47.22,47.12,47.13,647199.0,39.8351,39.8688,39.7844,39.7928,647199.0
2018-03-28 15:10:00,47.13,47.27,47.12,47.26,599350.0,39.7928,39.9111,39.7844,39.9026,599350.0
2018-03-28 15:15:00,47.26,47.32,47.22,47.26,678133.0,39.9026,39.9533,39.8688,39.9026,678133.0
2018-03-28 15:20:00,47.27,47.35,47.19,47.32,762861.0,39.9111,39.9786,39.8435,39.9533,762861.0
2018-03-28 15:25:00,47.33,47.34,47.25,47.34,414499.0,39.9617,39.9702,39.8942,39.9702,414499.0
2018-03-28 15:30:00,47.34,47.37,47.29,47.3,392505.0,39.9702,39.9955,39.9279,39.9364,392505.0
2018-03-28 15:35:00,47.3,47.44,47.3,47.42,874199.0,39.9364,40.0546,39.9364,40.0377,874199.0
2018-03-28 15:40:00,47.42,47.44,47.32,47.33,921198.0,40.0377,40.0546,39.9533,39.9617,921198.0
2018-03-28 15:45:00,47.33,47.38,47.31,47.36,783850.0,39.9617,40.0039,39.9448,39.987,783850.0
2018-03-28 15:50:00,47.36,47.38,47.31,47.32,778591.0,39.987,40.0039,39.9448,39.9533,778591.0
2018-03-28 15:55:00,47.31,47.34,47.28,47.3,1777262.0,39.9448,39.9702,39.9195,39.9364,1777262.0
2018-03-29 09:30:00,47.63,47.75,47.62,47.7,1925788.0,40.215,40.3163,40.2066,40.2741,1925788.0
2018-03-29 09:35:00,47.7,47.75,47.67,47.74,2204457.0,40.2741,40.3163,40.2488,40.3079,2204457.0
2018-03-29 09:40:00,47.75,47.75,47.68,47.72,1601536.0,40.3163,40.3163,40.2572,40.291,1601536.0
2018-03-29 09:45:00,47.71,47.71,47.6,47.61,524636.0,40.2826,40.2826,40.1897,40.1981,524636.0
2018-03-29 09:50:00,47.61,47.63,47.57,47.62,936006.0,40.1981,40.215,40.1644,40.2066,936006.0
2018-03-29 09:55:00,47.62,47.68,47.58,47.62,1140899.0,40.2066,40.2572,40.1728,40.2066,1140899.0
2018-03-29 10:00:00,47.62,47.68,47.6,47.65,963124.0,40.2066,40.2572,40.1897,40.2319,963124.0
2018-03-29 10:05:00,47.65,47.7,47.62,47.64,687675.0,40.2319,40.2741,40.2066,40.2235,687675.0
2018-03-29 10:10:00,47.63,47.75,47.63,47.73,825905.0,40.215,40.3163,40.215,40.2994,825905.0
2018-03-29 10:15:00,47.73,47.74,47.68,47.73,712403.0,40.2994,40.3079,40.2572,40.2994,712403.0
2018-03-29 10:20:00,47.72,47.78,47.69,47.77,669072.0,40.291,40.3417,40.2657,40.3332,669072.0
2018-03-29 10:25:00,47.77,47.79,47.74,47.77,578435.0,40.3332,40.3501,40.3079,40.3332,578435.0
2018-03-29 10:30:00,47.77,47.83,47.74,47.82,711112.0,40.3332,40.3839,40.3079,40.3754,711112.0
2018-03-29 10:35:00,47.81,47.85,47.81,47.84,448473.0,40.367,40.4008,40.367,40.3923,448473.0
2018-03-29 10:40:00,47.84,47.88,47.83,47.85,861048.0,40.3923,40.4261,40.3839,40.4008,861048.0
2018-03-29 10:45:00,47.86,47.89,47.81,47.87,1602768.0,40.4092,40.4345,40.367,40.4176,1602768.0
2018-03-29 10:50:00,47.87,47.95,47.85,47.93,559725.0,40.4176,40.4852,40.4008,40.4683,559725.0
2018-03-29 10:55:00,47.93,47.98,47.89,47.98,1793073.0,40.4683,40.5105,40.4345,40.5105,1793073.0
2018-03-29 11:00:00,47.98,48.0,47.95,47.98,540277.0,40.5105,40.5274,40.4852,40.5105,540277.0
2018-03-29 11:05:00,47.98,48.03,47.95,48.02,928834.0,40.5105,40.5527,40.4852,40.5443,928834.0
2018-03-29 11:10:00,48.02,48.02,47.87,47.89,2001188.0,40.5443,40.5443,40.4176,40.4345,2001188.0
2018-03-29 11:15:00,47.89,47.92,47.84,47.87,772493.0,40.4345,40.4599,40.3923,40.4176,772493.0
2018-03-29 11:20:00,47.87,47.89,47.82,47.84,559032.0,40.4176,40.4345,40.3754,40.3923,559032.0
2018-03-29 11:25:00,47.84,47.94,47.84,47.92,1096599.0,40.3923,40.4767,40.3923,40.4599,1096599.0
2018-03-29 11:30:00,47.92,47.93,47.82,47.91,925012.0,40.4599,40.4683,40.3754,40.4514,925012.0
2018-03-29 11:35:00,47.91,47.91,47.84,47.89,636398.0,40.4514,40.4514,40.3923,40.4345,636398.0
2018-03-29 11:40:00,47.89,48.01,47.88,47.97,1642868.0,40.4345,40.5359,40.4261,40.5021,1642868.0
2018-03-29 11:45:00,47.98,48.0,47.94,47.98,742883.0,40.5105,40.5274,40.4767,40.5105,742883.0
2018-03-29 11:50:00,47.98,47.99,47.93,47.95,243297.0,40.5105,40.519,40.4683,40.4852,243297.0
2018-03-29 11:55:00,47.94,48.0,47.94,47.99,418760.0,40.4767,40.5274,40.4767,40.519,418760.0
2018-03-29 12:00:00,48.0,48.03,47.89,47.91,493371.0,40.5274,40.5527,40.4345,40.4514,493371.0
2018-03-29 12:05:00,47.91,47.94,47.87,47.9,700006.0,40.4514,40.4767,40.4176,40.443,700006.0
2018-03-29 12:10:00,47.9,47.97,47.87,47.94,608604.0,40.443,40.5021,40.4176,40.4767,608604.0
2018-03-29 12:15:00,47.95,48.01,47.93,48.0,422215.0,40.4852,40.5359,40.4683,40.5274,422215.0
2018-03-29 12:20:00,48.0,48.01,47.97,48.0,334871.0,40.5274,40.5359,40.5021,40.5274,334871.0
2018-03-29 12:25:00,48.0,48.07,47.99,48.06,762625.0,40.5274,40.5865,40.519,40.5781,762625.0
2018-03-29 12:30:00,48.07,48.07,48.01,48.04,3019623.0,40.5865,40.5865,40.5359,40.5612,3019623.0
2018-03-29 12:35:00,48.04,48.06,48.03,48.05,693995.0,40.5612,40.5781,40.5527,40.5696,693995.0
2018-03-29 12:40:00,48.05,48.06,47.97,48.01,364631.0,40.5696,40.5781,40.5021,40.5359,364631.0
2018-03-29 12:45:00,48.01,48.04,48.0,48.04,206402.0,40.5359,40.5612,40.5274,40.5612,206402.0
2018-03-29 12:50:00,48.04,48.11,48.03,48.1,298195.0,40.5612,40.6203,40.5527,40.6118,298195.0
2018-03-29 12:55:00,48.11,48.12,48.09,48.09,425842.0,40.6203,40.6287,40.6034,40.6034,425842.0
2018-03-29 13:00:00,48.09,48.14,48.08,48.08,380499.0,40.6034,40.6456,40.595,40.595,380499.0
2018-03-29 13:05:00,48.09,48.09,48.04,48.05,640423.0,40.6034,40.6034,40.5612,40.5696,640423.0
2018-03-29 13:10:00,48.05,48.11,48.03,48.08,1508650.0,40.5696,40.6203,40.5527,40.595,1508650.0
2018-03-29 13:15:00,48.08,48.1,48.05,48.08,820116.0,40.595,40.6118,40.5696,40.595,820116.0
2018-03-29 13:20:00,48.08,48.09,48.06,48.08,647211.0,40.595,40.6034,40.5781,40.595,647211.0
2018-03-29 13:25:00,48.08,48.09,48.02,48.09,673438.0,40.595,40.6034,40.5443,40.6034,673438.0
2018-03-29 13:30:00,48.09,48.14,48.06,48.12,803556.0,40.6034,40.6456,40.5781,40.6287,803556.0
2018-03-29 13:35:00,48.12,48.16,48.11,48.12,588938.0,40.6287,40.6625,40.6203,40.6287,588938.0
2018-03-29 13:40:00,48.13,48.19,48.1,48.18,502622.0,40.6372,40.6878,40.6118,40.6794,502622.0
2018-03-29 13:45:00,48.18,48.22,48.16,48.2,281593.0,40.6794,40.7132,40.6625,40.6963,281593.0
2018-03-29 13:50:00,48.21,48.26,48.2,48.25,817510.0,40.7047,40.7469,40.6963,40.7385,817510.0
2018-03-29 13:55:00,48.24,48.28,48.22,48.23,733729.0,40.73,40.7638,40.7132,40.7216,733729.0
2018-03-29 14:00:00,48.23,48.25,48.19,48.25,828655.0,40.7216,40.7385,40.6878,40.7385,828655.0
2018-03-29 14:05:00,48.24,48.32,48.24,48.31,720190.0,40.73,40.7976,40.73,40.7891,720190.0
2018-03-29 14:10:00,48.31,48.39,48.31,48.34,1222058.0,40.7891,40.8567,40.7891,40.8145,1222058.0
2018-03-29 14:15:00,48.34,48.35,48.29,48.34,494842.0,40.8145,40.8229,40.7723,40.8145,494842.0
2018-03-29 14:20:00,48.34,48.36,48.25,48.25,694292.0,40.8145,40.8314,40.7385,40.7385,694292.0
2018-03-29 14:25:00,48.26,48.36,48.25,48.34,786414.0,40.7469,40.8314,40.7385,40.8145,786414.0
2018-03-29 14:30:00,48.34,48.38,48.29,48.34,750577.0,40.8145,40.8483,40.7723,40.8145,750577.0
2018-03-29 14:35:00,48.35,48.36,48.34,48.34,118556.0,40.8229,40.8314,40.8145,40.8145,118556.0
2018-03-29 14:40:00,48.34,48.39,48.33,48.36,1493333.0,40.8145,40.8567,40.806,40.8314,1493333.0
2018-03-29 14:45:00,48.36,48.4,48.34,48.4,2215577.0,40.8314,40.8651,40.8145,40.8651,2215577.0
2018-03-29 14:50:00,48.4,48.42,48.36,48.41,610500.0,40.8651,40.882,40.8314,40.8736,610500.0
2018-03-29 14:55:00,48.41,48.43,48.36,48.36,289341.0,40.8736,40.8905,40.8314,40.8314,289341.0
2018-03-29 15:00:00,48.37,48.41,48.31,48.41,1501343.0,40.8398,40.8736,40.7891,40.8736,1501343.0
2018-03-29 15:05:00,48.41,48.44,48.39,48.44,513454.0,40.8736,40.8989,40.8567,40.8989,513454.0
2018-03-29 15:10:00,48.44,48.45,48.39,48.39,995291.0,40.8989,40.9074,40.8567,40.8567,995291.0
2018-03-29 15:15:00,48.4,48.41,48.35,48.38,981025.0,40.8651,40.8736,40.8229,40.8483,981025.0
2018-03-29 15:20:00,48.38,48.39,48.29,48.31,433838.0,40.8483,40.8567,40.7723,40.7891,433838.0
2018-03-29 15:25:00,48.32,48.32,48.23,48.28,770526.0,40.7976,40.7976,40.7216,40.7638,770526.0
2018-03-29 15:30:00,48.28,48.3,48.2,48.23,572913.0,40.7638,40.7807,40.6963,40.7216,572913.0
2018-03-29 15:35:00,48.23,48.28,48.19,48.25,1067902.0,40.7216,40.7638,40.6878,40.7385,1067902.0
2018-03-29 15:40:00,48.25,48.31,48.23,48.24,849312.0,40.7385,40.7891,40.7216,40.73,849312.0
2018-03-29 15:45:00,48.24,48.36,48.24,48.34,1048206.0,40.73,40.8314,40.73,40.8145,1048206.0
2018-03-29 15:50:00,48.34,48.36,48.27,48.28,2610236.0,40.8145,40.8314,40.7554,40.7638,2610236.0
2018-03-29 15:55:00,48.28,48.3,48.22,48.27,5674428.0,40.7638,40.7807,40.7132,40.7554,5674428.0
2018-04-02 09:30:00,47.95,48.12,47.94,48.1,1286445.0,40.4852,40.6287,40.4767,40.6118,1286445.0
2018-04-02 09:35:00,48.1,48.17,48.1,48.14,393828.0,40.6118,40.6709,40.6118,40.6456,393828.0
2018-04-02 09:40:00,48.13,48.14,48.04,48.04,332440.0,40.6372,40.6456,40.5612,40.5612,332440.0
2018-04-02 09:45:00,48.04,48.04,47.87,47.89,1169925.0,40.5612,40.5612,40.4176,40.4345,1169925.0
2018-04-02 09:50:00,47.89,47.89,47.82,47.85,1700163.0,40.4345,40.4345,40.3754,40.4008,1700163.0
2018-04-02 09:55:00,47.84,47.94,47.82,47.93,1277888.0,40.3923,40.4767,40.3754,40.4683,1277888.0
2018-04-02 10:00:00,47.93,47.94,47.76,47.81,752261.0,40.4683,40.4767,40.3248,40.367,752261.0
2018-04-02 10:05:00,47.82,47.85,47.79,47.84,353485.0,40.3754,40.4008,40.3501,40.3923,353485.0
2018-04-02 10:10:00,47.84,47.88,47.77,47.79,638196.0,40.3923,40.4261,40.3332,40.3501,638196.0
2018-04-02 10:15:00,47.78,47.89,47.78,47.85,946808.0,40.3417,40.4345,40.3417,40.4008,946808.0
2018-04-02 10:20:00,47.85,47.88,47.79,47.87,396302.0,40.4008,40.4261,40.3501,40.4176,396302.0
2018-04-02 10:25:00,47.88,47.88,47.77,47.79,293515.0,40.4261,40.4261,40.3332,40.3501,293515.0
2018-04-02 10:30:00,47.8,47.8,47.74,47.75,357463.0,40.3585,40.3585,40.3079,40.3163,357463.0
2018-04-02 10:35:00,47.74,47.76,47.68,47.76,705945.0,40.3079,40.3248,40.2572,40.3248,705945.0
2018-04-02 10:40:00,47.76,47.78,47.71,47.71,625286.0,40.3248,40.3417,40.2826,40.2826,625286.0
2018-04-02 10:45:00,47.71,47.73,47.65,47.69,314913.0,40.2826,40.2994,40.2319,40.2657,314913.0
2018-04-02 10:50:00,47.69,47.7,47.59,47.6,518221.0,40.2657,40.2741,40.1812,40.1897,518221.0
2018-04-02 10:55:00,47.61,47.63,47.54,47.55,289189.0,40.1981,40.215,40.139,40.1475,289189.0
2018-04-02 11:00:00,47.55,47.57,47.51,47.54,524423.0,40.1475,40.1644,40.1137,40.139,524423.0
2018-04-02 11:05:00,47.54,47.55,47.45,47.51,764353.0,40.139,40.1475,40.063,40.1137,764353.0
2018-04-02 11:10:00,47.52,47.53,47.44,47.44,686493.0,40.1221,40.1306,40.0546,40.0546,686493.0
2018-04-02 11:15:00,47.44,47.5,47.4,47.49,542242.0,40.0546,40.1052,40.0208,40.0968,542242.0
2018-04-02 11:20:00,47.49,47.53,47.45,47.5,386917.0,40.0968,40.1306,40.063,40.1052,386917.0
2018-04-02 11:25:00,47.5,47.51,47.42,47.51,478719.0,40.1052,40.1137,40.0377,40.1137,478719.0
2018-04-02 11:30:00,47.51,47.52,47.42,47.43,337383.0,40.1137,40.1221,40.0377,40.0461,337383.0
2018-04-02 11:35:00,47.42,47.43,47.23,47.24,1345869.0,40.0377,40.0461,39.8773,39.8857,1345869.0
2018-04-02 11:40:00,47.25,47.28,47.15,47.24,811564.0,39.8942,39.9195,39.8097,39.8857,811564.0
2018-04-02 11:45:00,47.24,47.3,47.19,47.27,914449.0,39.8857,39.9364,39.8435,39.9111,914449.0
2018-04-02 11:50:00,47.27,47.3,47.19,47.25,457245.0,39.9111,39.9364,39.8435,39.8942,457245.0
2018-04-02 11:55:00,47.25,47.33,47.24,47.27,300433.0,39.8942,39.9617,39.8857,39.9111,300433.0
2018-04-02 12:00:00,47.27,47.3,47.21,47.29,834810.0,39.9111,39.9364,39.8604,39.9279,834810.0
2018-04-02 12:05:00,47.28,47.28,47.17,47.22,611055.0,39.9195,39.9195,39.8266,39.8688,611055.0
2018-04-02 12:10:00,47.21,47.24,47.14,47.22,447337.0,39.8604,39.8857,39.8013,39.8688,447337.0
2018-04-02 12:15:00,47.21,47.27,47.14,47.24,570237.0,39.8604,39.9111,39.8013,39.8857,570237.0
2018-04-02 12:20:00,47.24,47.29,47.23,47.26,608767.0,39.8857,39.9279,39.8773,39.9026,608767.0
2018-04-02 12:25:00,47.25,47.31,47.23,47.27,670989.0,39.8942,39.9448,39.8773,39.9111,670989.0
2018-04-02 12:30:00,47.27,47.35,47.27,47.34,2353289.0,39.9111,39.9786,39.9111,39.9702,2353289.0
2018-04-02 12:35:00,47.34,47.39,47.33,47.34,859737.0,39.9702,40.0124,39.9617,39.9702,859737.0
2018-04-02 12:40:00,47.34,47.44,47.32,47.42,504634.0,39.9702,40.0546,39.9533,40.0377,504634.0
2018-04-02 12:45:00,47.41,47.44,47.38,47.42,280651.0,40.0293,40.0546,40.0039,40.0377,280651.0
2018-04-02 12:50:00,47.43,47.43,47.34,47.37,310020.0,40.0461,40.0461,39.9702,39.9955,310020.0
2018-04-02 12:55:00,47.37,47.4,47.31,47.36,309226.0,39.9955,40.0208,39.9448,39.987,309226.0
2018-04-02 13:00:00,47.36,47.41,47.3,47.32,284342.0,39.987,40.0293,39.9364,39.9533,284342.0
2018-04-02 13:05:00,47.32,47.35,47.29,47.31,418224.0,39.9533,39.9786,39.9279,39.9448,418224.0
2018-04-02 13:10:00,47.3,47.36,47.27,47.28,359884.0,39.9364,39.987,39.9111,39.9195,359884.0
2018-04-02 13:15:00,47.28,47.32,47.26,47.28,461072.0,39.9195,39.9533,39.9026,39.9195,461072.0
2018-04-02 13:20:00,47.28,47.3,47.24,47.26,273876.0,39.9195,39.9364,39.8857,39.9026,273876.0
2018-04-02 13:25:00,47.26,47.26,47.17,47.18,432223.0,39.9026,39.9026,39.8266,39.8351,432223.0
2018-04-02 13:30:00,47.17,47.26,47.17,47.26,365561.0,39.8266,39.9026,39.8266,39.9026,365561.0
2018-04-02 13:35:00,47.26,47.3,47.23,47.24,377196.0,39.9026,39.9364,39.8773,39.8857,377196.0
2018-04-02 13:40:00,47.25,47.26,47.15,47.15,471842.0,39.8942,39.9026,39.8097,39.8097,471842.0
2018-04-02 13:45:00,47.15,47.18,47.1,47.12,450256.0,39.8097,39.8351,39.7675,39.7844,450256.0
2018-04-02 13:50:00,47.12,47.17,47.1,47.12,412581.0,39.7844,39.8266,39.7675,39.7844,412581.0
2018-04-02 13:55:00,47.13,47.14,47.07,47.07,414413.0,39.7928,39.8013,39.7422,39.7422,414413.0
2018-04-02 14:00:00,47.06,47.07,47.01,47.03,907645.0,39.7337,39.7422,39.6915,39.7084,907645.0
2018-04-02 14:05:00,47.03,47.07,46.96,47.06,1357754.0,39.7084,39.7422,39.6493,39.7337,1357754.0
2018-04-02 14:10:00,47.05,47.06,46.99,47.05,1107316.0,39.7253,39.7337,39.6746,39.7253,1107316.0
2018-04-02 14:15:00,47.05,47.12,47.05,47.1,460130.0,39.7253,39.7844,39.7253,39.7675,460130.0
2018-04-02 14:20:00,47.1,47.16,47.09,47.1,1263112.0,39.7675,39.8182,39.7591,39.7675,1263112.0
2018-04-02 14:25:00,47.11,47.11,47.0,47.02,423738.0,39.776,39.776,39.6831,39.7,423738.0
2018-04-02 14:30:00,47.02,47.11,46.99,47.07,465308.0,39.7,39.776,39.6746,39.7422,465308.0
2018-04-02 14:35:00,47.07,47.1,47.0,47.05,438187.0,39.7422,39.7675,39.6831,39.7253,438187.0
2018-04-02 14:40:00,47.05,47.06,46.97,47.0,557635.0,39.7253,39.7337,39.6578,39.6831,557635.0
2018-04-02 14:45:00,47.0,47.08,46.97,47.04,638533.0,39.6831,39.7506,39.6578,39.7169,638533.0
2018-04-02 14:50:00,47.05,47.14,47.04,47.13,383201.0,39.7253,39.8013,39.7169,39.7928,383201.0
2018-04-02 14:55:00,47.12,47.14,47.08,47.11,404933.0,39.7844,39.8013,39.7506,39.776,404933.0
2018-04-02 15:00:00,47.11,47.16,47.08,47.12,570807.0,39.776,39.8182,39.7506,39.7844,570807.0
2018-04-02 15:05:00,47.12,47.14,47.08,47.12,339907.0,39.7844,39.8013,39.7506,39.7844,339907.0
2018-04-02 15:10:00,47.12,47.22,47.09,47.2,860506.0,39.7844,39.8688,39.7591,39.852,860506.0
2018-04-02 15:15:00,47.21,47.25,47.17,47.25,715667.0,39.8604,39.8942,39.8266,39.8942,715667.0
2018-04-02 15:20:00,47.25,47.27,47.14,47.16,942609.0,39.8942,39.9111,39.8013,39.8182,942609.0
2018-04-02 15:25:00,47.15,47.16,47.12,47.15,566544.0,39.8097,39.8182,39.7844,39.8097,566544.0
2018-04-02 15:30:00,47.16,47.21,47.09,47.09,936877.0,39.8182,39.8604,39.7591,39.7591,936877.0
2018-04-02 15:35:00,47.09,47.21,47.09,47.18,2014614.0,39.7591,39.8604,39.7591,39.8351,2014614.0
2018-04-02 15:40:00,47.18,47.23,47.14,47.22,1116076.0,39.8351,39.8773,39.8013,39.8688,1116076.0
2018-04-02 15:45:00,47.22,47.31,47.21,47.29,1535554.0,39.8688,39.9448,39.8604,39.9279,1535554.0
2018-04-02 15:50:00,47.3,47.38,47.27,47.37,1637332.0,39.9364,40.0039,39.9111,39.9955,1637332.0
2018-04-02 15:55:00,47.37,47.4,47.26,47.4,8138294.0,39.9955,40.0208,39.9026,40.0208,8138294.0
2018-04-03 09:30:00,47.84,47.87,47.72,47.8,1233549.0,40.3923,40.4176,40.291,40.3585,1233549.0
2018-04-03 09:35:00,47.79,47.92,47.77,47.92,733718.0,40.3501,40.4599,40.3332,40.4599,733718.0
2018-04-03 09:40:00,47.91,47.94,47.84,47.86,1155253.0,40.4514,40.4767,40.3923,40.4092,1155253.0
2018-04-03 09:45:00,47.86,47.94,47.83,47.9,615629.0,40.4092,40.4767,40.3839,40.443,615629.0
2018-04-03 09:50:00,47.9,47.91,47.8,47.82,647794.0,40.443,40.4514,40.3585,40.3754,647794.0
2018-04-03 09:55:00,47.82,47.84,47.74,47.78,664290.0,40.3754,40.3923,40.3079,40.3417,664290.0
2018-04-03 10:00:00,47.78,47.79,47.7,47.76,664009.0,40.3417,40.3501,40.2741,40.3248,664009.0
2018-04-03 10:05:00,47.75,47.76,47.65,47.66,1847752.0,40.3163,40.3248,40.2319,40.2403,1847752.0
2018-04-03 10:10:00,47.67,47.67,47.59,47.61,698984.0,40.2488,40.2488,40.1812,40.1981,698984.0
2018-04-03 10:15:00,47.62,47.65,47.53,47.54,1163482.0,40.2066,40.2319,40.1306,40.139,1163482.0
2018-04-03 10:20:00,47.55,47.61,47.52,47.59,705069.0,40.1475,40.1981,40.1221,40.1812,705069.0
2018-04-03 10:25:00,47.59,47.65,47.54,47.65,653064.0,40.1812,40.2319,40.139,40.2319,653064.0
2018-04-03 10:30:00,47.65,47.73,47.63,47.73,979845.0,40.2319,40.2994,40.215,40.2994,979845.0
2018-04-03 10:35:00,47.72,47.73,47.65,47.68,1067873.0,40.291,40.2994,40.2319,40.2572,1067873.0
2018-04-03 10:40:00,47.68,47.74,47.66,47.69,520947.0,40.2572,40.3079,40.2403,40.2657,520947.0
2018-04-03 10:45:00,47.69,47.8,47.67,47.73,974559.0,40.2657,40.3585,40.2488,40.2994,974559.0
2018-04-03 10:50:00,47.72,47.76,47.69,47.71,604080.0,40.291,40.3248,40.2657,40.2826,604080.0
2018-04-03 10:55:00,47.71,47.83,47.69,47.79,579790.0,40.2826,40.3839,40.2657,40.3501,579790.0
2018-04-03 11:00:00,47.79,47.88,47.78,47.81,725899.0,40.3501,40.4261,40.3417,40.367,725899.0
2018-04-03 11:05:00,47.81,47.88,47.78,47.84,461253.0,40.367,40.4261,40.3417,40.3923,461253.0
2018-04-03 11:10:00,47.84,47.85,47.76,47.78,390655.0,40.3923,40.4008,40.3248,40.3417,390655.0
2018-04-03 11:15:00,47.78,47.82,47.75,47.81,246978.0,40.3417,40.3754,40.3163,40.367,246978.0
2018-04-03 11:20:00,47.81,47.82,47.73,47.75,238006.0,40.367,40.3754,40.2994,40.3163,238006.0
2018-04-03 11:25:00,47.75,47.8,47.74,47.75,227486.0,40.3163,40.3585,40.3079,40.3163,227486.0
2018-04-03 11:30:00,47.75,47.79,47.7,47.71,362423.0,40.3163,40.3501,40.2741,40.2826,362423.0
2018-04-03 11:35:00,47.71,47.72,47.62,47.65,305007.0,40.2826,40.291,40.2066,40.2319,305007.0
2018-04-03 11:40:00,47.65,47.67,47.62,47.66,241976.0,40.2319,40.2488,40.2066,40.2403,241976.0
2018-04-03 11:45:00,47.66,47.71,47.64,47.65,232932.0,40.2403,40.2826,40.2235,40.2319,232932.0
2018-04-03 11:50:00,47.64,47.65,47.56,47.58,412397.0,40.2235,40.2319,40.1559,40.1728,412397.0
2018-04-03 11:55:00,47.57,47.61,47.54,47.54,466904.0,40.1644,40.1981,40.139,40.139,466904.0
2018-04-03 12:00:00,47.55,47.65,47.54,47.65,436937.0,40.1475,40.2319,40.139,40.2319,436937.0
2018-04-03 12:05:00,47.65,47.69,47.63,47.67,276892.0,40.2319,40.2657,40.215,40.2488,276892.0
2018-04-03 12:10:00,47.67,47.69,47.63,47.64,604203.0,40.2488,40.2657,40.215,40.2235,604203.0
2018-04-03 12:15:00,47.65,47.69,47.6,47.64,279966.0,40.2319,40.2657,40.1897,40.2235,279966.0
2018-04-03 12:20:00,47.64,47.66,47.58,47.6,292430.0,40.2235,40.2403,40.1728,40.1897,292430.0
2018-04-03 12:25:00,47.59,47.63,47.58,47.6,276383.0,40.1812,40.215,40.1728,40.1897,276383.0
2018-04-03 12:30:00,47.6,47.66,47.58,47.64,296719.0,40.1897,40.2403,40.1728,40.2235,296719.0
2018-04-03 12:35:00,47.64,47.67,47.6,47.64,210134.0,40.2235,40.2488,40.1897,40.2235,210134.0
2018-04-03 12:40:00,47.63,47.71,47.62,47.68,538658.0,40.215,40.2826,40.2066,40.2572,538658.0
2018-04-03 12:45:00,47.68,47.69,47.61,47.62,199595.0,40.2572,40.2657,40.1981,40.2066,199595.0
2018-04-03 12:50:00,47.62,47.66,47.6,47.61,189902.0,40.2066,40.2403,40.1897,40.1981,189902.0
2018-04-03 12:55:00,47.61,47.68,47.6,47.66,161551.0,40.1981,40.2572,40.1897,40.2403,161551.0
2018-04-03 13:00:00,47.66,47.67,47.56,47.62,297367.0,40.2403,40.2488,40.1559,40.2066,297367.0
2018-04-03 13:05:00,47.62,47.67,47.62,47.63,192666.0,40.2066,40.2488,40.2066,40.215,192666.0
2018-04-03 13:10:00,47.64,47.68,47.58,47.6,302782.0,40.2235,40.2572,40.1728,40.1897,302782.0
2018-04-03 13:15:00,47.6,47.66,47.59,47.65,210585.0,40.1897,40.2403,40.1812,40.2319,210585.0
2018-04-03 13:20:00,47.65,47.74,47.64,47.72,407010.0,40.2319,40.3079,40.2235,40.291,407010.0
2018-04-03 13:25:00,47.71,47.77,47.71,47.72,330130.0,40.2826,40.3332,40.2826,40.291,330130.0
2018-04-03 13:30:00,47.72,47.75,47.68,47.7,276917.0,40.291,40.3163,40.2572,40.2741,276917.0
2018-04-03 13:35:00,47.7,47.7,47.64,47.64,120457.0,40.2741,40.2741,40.2235,40.2235,120457.0
2018-04-03 13:40:00,47.64,47.68,47.63,47.66,150386.0,40.2235,40.2572,40.215,40.2403,150386.0
2018-04-03 13:45:00,47.66,47.67,47.58,47.59,116324.0,40.2403,40.2488,40.1728,40.1812,116324.0
2018-04-03 13:50:00,47.59,47.64,47.58,47.64,147071.0,40.1812,40.2235,40.1728,40.2235,147071.0
2018-04-03 13:55:00,47.65,47.69,47.64,47.66,299480.0,40.2319,40.2657,40.2235,40.2403,299480.0
2018-04-03 14:00:00,47.67,47.69,47.61,47.63,465789.0,40.2488,40.2657,40.1981,40.215,465789.0
2018-04-03 14:05:00,47.64,47.64,47.56,47.59,224752.0,40.2235,40.2235,40.1559,40.1812,224752.0
2018-04-03 14:10:00,47.6,47.6,47.56,47.58,136465.0,40.1897,40.1897,40.1559,40.1728,136465.0
2018-04-03 14:15:00,47.58,47.58,47.51,47.55,261955.0,40.1728,40.1728,40.1137,40.1475,261955.0
2018-04-03 14:20:00,47.55,47.58,47.52,47.58,139168.0,40.1475,40.1728,40.1221,40.1728,139168.0
2018-04-03 14:25:00,47.58,47.59,47.51,47.54,314347.0,40.1728,40.1812,40.1137,40.139,314347.0
2018-04-03 14:30:00,47.54,47.54,47.46,47.48,348271.0,40.139,40.139,40.0715,40.0884,348271.0
2018-04-03 14:35:00,47.48,47.53,47.46,47.52,407744.0,40.0884,40.1306,40.0715,40.1221,407744.0
2018-04-03 14:40:00,47.52,47.55,47.46,47.47,347714.0,40.1221,40.1475,40.0715,40.0799,347714.0
2018-04-03 14:45:00,47.46,47.7,47.46,47.67,1238846.0,40.0715,40.2741,40.0715,40.2488,1238846.0
2018-04-03 14:50:00,47.67,47.67,47.6,47.62,410703.0,40.2488,40.2488,40.1897,40.2066,410703.0
2018-04-03 14:55:00,47.61,47.74,47.61,47.71,637548.0,40.1981,40.3079,40.1981,40.2826,637548.0
2018-04-03 15:00:00,47.7,47.79,47.67,47.76,477754.0,40.2741,40.3501,40.2488,40.3248,477754.0
2018-04-03 15:05:00,47.76,47.9,47.75,47.87,801954.0,40.3248,40.443,40.3163,40.4176,801954.0
2018-04-03 15:10:00,47.87,47.92,47.75,47.78,1281613.0,40.4176,40.4599,40.3163,40.3417,1281613.0
2018-04-03 15:15:00,47.78,47.86,47.74,47.85,550194.0,40.3417,40.4092,40.3079,40.4008,550194.0
2018-04-03 15:20:00,47.85,47.88,47.81,47.85,701923.0,40.4008,40.4261,40.367,40.4008,701923.0
2018-04-03 15:25:00,47.84,47.92,47.84,47.91,530737.0,40.3923,40.4599,40.3923,40.4514,530737.0
2018-04-03 15:30:00,47.91,47.91,47.79,47.8,554072.0,40.4514,40.4514,40.3501,40.3585,554072.0
2018-04-03 15:35:00,47.81,47.82,47.74,47.81,982317.0,40.367,40.3754,40.3079,40.367,982317.0
2018-04-03 15:40:00,47.82,47.86,47.8,47.83,818574.0,40.3754,40.4092,40.3585,40.3839,818574.0
2018-04-03 15:45:00,47.83,47.92,47.81,47.84,2657802.0,40.3839,40.4599,40.367,40.3923,2657802.0
2018-04-03 15:50:00,47.83,47.88,47.81,47.83,1580561.0,40.3839,40.4261,40.367,40.3839,1580561.0
2018-04-03 15:55:00,47.83,47.91,47.83,47.88,3174967.0,40.3839,40.4514,40.3839,40.4261,3174967.0
2018-04-04 09:30:00,46.58,46.8,46.54,46.8,3506879.0,39.3285,39.5142,39.2947,39.5142,3506879.0
2018-04-04 09:35:00,46.79,46.84,46.74,46.79,2291034.0,39.5058,39.548,39.4636,39.5058,2291034.0
2018-04-04 09:40:00,46.78,46.86,46.72,46.83,1450451.0,39.4973,39.5649,39.4467,39.5396,1450451.0
2018-04-04 09:45:00,46.82,46.88,46.77,46.81,920256.0,39.5311,39.5818,39.4889,39.5227,920256.0
2018-04-04 09:50:00,46.81,46.89,46.79,46.88,1086786.0,39.5227,39.5902,39.5058,39.5818,1086786.0
2018-04-04 09:55:00,46.89,46.97,46.88,46.94,1099158.0,39.5902,39.6578,39.5818,39.6324,1099158.0
2018-04-04 10:00:00,46.94,46.94,46.83,46.9,660985.0,39.6324,39.6324,39.5396,39.5987,660985.0
2018-04-04 10:05:00,46.91,47.0,46.87,46.95,1440450.0,39.6071,39.6831,39.5733,39.6409,1440450.0
2018-04-04 10:10:00,46.95,47.09,46.94,47.04,1445322.0,39.6409,39.7591,39.6324,39.7169,1445322.0
2018-04-04 10:15:00,47.04,47.07,46.96,47.01,1175490.0,39.7169,39.7422,39.6493,39.6915,1175490.0
2018-04-04 10:20:00,47.01,47.01,46.93,46.94,1201538.0,39.6915,39.6915,39.624,39.6324,1201538.0
2018-04-04 10:25:00,46.94,47.04,46.93,47.0,958950.0,39.6324,39.7169,39.624,39.6831,958950.0
2018-04-04 10:30:00,47.01,47.04,46.93,46.94,612781.0,39.6915,39.7169,39.624,39.6324,612781.0
2018-04-04 10:35:00,46.94,46.96,46.89,46.95,718295.0,39.6324,39.6493,39.5902,39.6409,718295.0
2018-04-04 10:40:00,46.95,46.96,46.91,46.93,1091774.0,39.6409,39.6493,39.6071,39.624,1091774.0
2018-04-04 10:45:00,46.93,47.12,46.92,47.12,620142.0,39.624,39.7844,39.6155,39.7844,620142.0
2018-04-04 10:50:00,47.13,47.14,47.07,47.09,430695.0,39.7928,39.8013,39.7422,39.7591,430695.0
2018-04-04 10:55:00,47.1,47.18,47.07,47.17,522869.0,39.7675,39.8351,39.7422,39.8266,522869.0
2018-04-04 11:00:00,47.16,47.19,47.11,47.17,970672.0,39.8182,39.8435,39.776,39.8266,970672.0
2018-04-04 11:05:00,47.16,47.18,47.1,47.16,676497.0,39.8182,39.8351,39.7675,39.8182,676497.0
2018-04-04 11:10:00,47.16,47.21,47.14,47.15,406442.0,39.8182,39.8604,39.8013,39.8097,406442.0
2018-04-04 11:15:00,47.15,47.26,47.14,47.23,568452.0,39.8097,39.9026,39.8013,39.8773,568452.0
2018-04-04 11:20:00,47.23,47.34,47.23,47.33,384421.0,39.8773,39.9702,39.8773,39.9617,384421.0
2018-04-04 11:25:00,47.33,47.34,47.27,47.32,243351.0,39.9617,39.9702,39.9111,39.9533,243351.0
2018-04-04 11:30:00,47.31,47.41,47.28,47.36,1281016.0,39.9448,40.0293,39.9195,39.987,1281016.0
2018-04-04 11:35:00,47.36,47.37,47.28,47.3,915259.0,39.987,39.9955,39.9195,39.9364,915259.0
2018-04-04 11:40:00,47.3,47.32,47.25,47.28,610691.0,39.9364,39.9533,39.8942,39.9195,610691.0
2018-04-04 11:45:00,47.29,47.35,47.27,47.33,769866.0,39.9279,39.9786,39.9111,39.9617,769866.0
2018-04-04 11:50:00,47.33,47.33,47.25,47.27,412769.0,39.9617,39.9617,39.8942,39.9111,412769.0
2018-04-04 11:55:00,47.27,47.36,47.27,47.34,434759.0,39.9111,39.987,39.9111,39.9702,434759.0
2018-04-04 12:00:00,47.35,47.37,47.3,47.34,224813.0,39.9786,39.9955,39.9364,39.9702,224813.0
2018-04-04 12:05:00,47.34,47.42,47.31,47.41,277341.0,39.9702,40.0377,39.9448,40.0293,277341.0
2018-04-04 12:10:00,47.41,47.51,47.41,47.5,1176239.0,40.0293,40.1137,40.0293,40.1052,1176239.0
2018-04-04 12:15:00,47.49,47.5,47.43,47.46,531778.0,40.0968,40.1052,40.0461,40.0715,531778.0
2018-04-04 12:20:00,47.46,47.53,47.42,47.51,512730.0,40.0715,40.1306,40.0377,40.1137,512730.0
2018-04-04 12:25:00,47.51,47.55,47.48,47.51,522173.0,40.1137,40.1475,40.0884,40.1137,522173.0
2018-04-04 12:30:00,47.52,47.53,47.45,47.49,495790.0,40.1221,40.1306,40.063,40.0968,495790.0
2018-04-04 12:35:00,47.5,47.56,47.47,47.51,326124.0,40.1052,40.1559,40.0799,40.1137,326124.0
2018-04-04 12:40:00,47.52,47.54,47.47,47.51,793751.0,40.1221,40.139,40.0799,40.1137,793751.0
2018-04-04 12:45:00,47.51,47.54,47.43,47.44,527784.0,40.1137,40.139,40.0461,40.0546,527784.0
2018-04-04 12:50:00,47.43,47.45,47.35,47.4,1011330.0,40.0461,40.063,39.9786,40.0208,1011330.0
2018-04-04 12:55:00,47.4,47.46,47.4,47.42,393953.0,40.0208,40.0715,40.0208,40.0377,393953.0
2018-04-04 13:00:00,47.42,47.45,47.38,47.41,314920.0,40.0377,40.063,40.0039,40.0293,314920.0
2018-04-04 13:05:00,47.41,47.43,47.35,47.37,278741.0,40.0293,40.0461,39.9786,39.9955,278741.0
2018-04-04 13:10:00,47.37,47.39,47.31,47.39,311885.0,39.9955,40.0124,39.9448,40.0124,311885.0
2018-04-04 13:15:00,47.38,47.43,47.36,47.37,427953.0,40.0039,40.0461,39.987,39.9955,427953.0
2018-04-04 13:20:00,47.37,47.39,47.29,47.33,438650.0,39.9955,40.0124,39.9279,39.9617,438650.0
2018-04-04 13:25:00,47.33,47.34,47.27,47.34,383005.0,39.9617,39.9702,39.9111,39.9702,383005.0
2018-04-04 13:30:00,47.34,47.34,47.29,47.3,227830.0,39.9702,39.9702,39.9279,39.9364,227830.0
2018-04-04 13:35:00,47.29,47.37,47.29,47.35,256234.0,39.9279,39.9955,39.9279,39.9786,256234.0
2018-04-04 13:40:00,47.36,47.41,47.35,47.4,439900.0,39.987,40.0293,39.9786,40.0208,439900.0
2018-04-04 13:45:00,47.4,47.41,47.31,47.33,207191.0,40.0208,40.0293,39.9448,39.9617,207191.0
2018-04-04 13:50:00,47.33,47.35,47.3,47.34,224840.0,39.9617,39.9786,39.9364,39.9702,224840.0
2018-04-04 13:55:00,47.33,47.38,47.32,47.38,269629.0,39.9617,40.0039,39.9533,40.0039,269629.0
2018-04-04 14:00:00,47.38,47.41,47.34,47.4,230678.0,40.0039,40.0293,39.9702,40.0208,230678.0
2018-04-04 14:05:00,47.4,47.47,47.4,47.46,190909.0,40.0208,40.0799,40.0208,40.0715,190909.0
2018-04-04 14:10:00,47.46,47.52,47.45,47.5,387622.0,40.0715,40.1221,40.063,40.1052,387622.0
2018-04-04 14:15:00,47.5,47.58,47.5,47.55,512057.0,40.1052,40.1728,40.1052,40.1475,512057.0
2018-04-04 14:20:00,47.55,47.61,47.54,47.58,509980.0,40.1475,40.1981,40.139,40.1728,509980.0
2018-04-04 14:25:00,47.58,47.65,47.56,47.64,1230648.0,40.1728,40.2319,40.1559,40.2235,1230648.0
2018-04-04 14:30:00,47.65,47.66,47.6,47.62,1180847.0,40.2319,40.2403,40.1897,40.2066,1180847.0
2018-04-04 14:35:00,47.62,47.62,47.51,47.54,715300.0,40.2066,40.2066,40.1137,40.139,715300.0
2018-04-04 14:40:00,47.54,47.67,47.51,47.65,567087.0,40.139,40.2488,40.1137,40.2319,567087.0
2018-04-04 14:45:00,47.66,47.68,47.62,47.65,362551.0,40.2403,40.2572,40.2066,40.2319,362551.0
2018-04-04 14:50:00,47.65,47.7,47.64,47.65,316522.0,40.2319,40.2741,40.2235,40.2319,316522.0
2018-04-04 14:55:00,47.64,47.7,47.62,47.68,242933.0,40.2235,40.2741,40.2066,40.2572,242933.0
2018-04-04 15:00:00,47.67,47.74,47.66,47.71,568861.0,40.2488,40.3079,40.2403,40.2826,568861.0
2018-04-04 15:05:00,47.71,47.73,47.68,47.73,198779.0,40.2826,40.2994,40.2572,40.2994,198779.0
2018-04-04 15:10:00,47.73,47.73,47.64,47.64,394932.0,40.2994,40.2994,40.2235,40.2235,394932.0
2018-04-04 15:15:00,47.63,47.65,47.59,47.64,1670759.0,40.215,40.2319,40.1812,40.2235,1670759.0
2018-04-04 15:20:00,47.64,47.79,47.63,47.77,1289988.0,40.2235,40.3501,40.215,40.3332,1289988.0
2018-04-04 15:25:00,47.77,47.83,47.74,47.8,972268.0,40.3332,40.3839,40.3079,40.3585,972268.0
2018-04-04 15:30:00,47.8,47.84,47.78,47.8,680849.0,40.3585,40.3923,40.3417,40.3585,680849.0
2018-04-04 15:35:00,47.8,47.86,47.78,47.85,762004.0,40.3585,40.4092,40.3417,40.4008,762004.0
2018-04-04 15:40:00,47.86,47.86,47.8,47.82,698440.0,40.4092,40.4092,40.3585,40.3754,698440.0
2018-04-04 15:45:00,47.82,47.86,47.79,47.84,1570477.0,40.3754,40.4092,40.3501,40.3923,1570477.0
2018-04-04 15:50:00,47.84,47.91,47.83,47.9,1265512.0,40.3923,40.4514,40.3839,40.443,1265512.0
2018-04-04 15:55:00,47.9,47.93,47.88,47.89,3513779.0,40.443,40.4683,40.4261,40.4345,3513779.0
2018-04-05 09:30:00,48.12,48.2,48.06,48.19,1627608.0,40.6287,40.6963,40.5781,40.6878,1627608.0
2018-04-05 09:35:00,48.19,48.2,48.09,48.09,1196930.0,40.6878,40.6963,40.6034,40.6034,1196930.0
2018-04-05 09:40:00,48.09,48.15,48.07,48.1,790660.0,40.6034,40.6541,40.5865,40.6118,790660.0
2018-04-05 09:45:00,48.1,48.12,48.01,48.05,940517.0,40.6118,40.6287,40.5359,40.5696,940517.0
2018-04-05 09:50:00,48.05,48.11,48.0,48.1,1440621.0,40.5696,40.6203,40.5274,40.6118,1440621.0
2018-04-05 09:55:00,48.11,48.16,48.09,48.16,296622.0,40.6203,40.6625,40.6034,40.6625,296622.0
2018-04-05 10:00:00,48.16,48.16,48.11,48.13,437355.0,40.6625,40.6625,40.6203,40.6372,437355.0
2018-04-05 10:05:00,48.14,48.19,48.12,48.15,514394.0,40.6456,40.6878,40.6287,40.6541,514394.0
2018-04-05 10:10:00,48.15,48.19,48.12,48.16,291146.0,40.6541,40.6878,40.6287,40.6625,291146.0
2018-04-05 10:15:00,48.16,48.19,48.1,48.11,568210.0,40.6625,40.6878,40.6118,40.6203,568210.0
2018-04-05 10:20:00,48.11,48.13,48.07,48.09,548141.0,40.6203,40.6372,40.5865,40.6034,548141.0
2018-04-05 10:25:00,48.09,48.11,48.03,48.09,318299.0,40.6034,40.6203,40.5527,40.6034,318299.0
2018-04-05 10:30:00,48.08,48.14,48.07,48.1,290942.0,40.595,40.6456,40.5865,40.6118,290942.0
2018-04-05 10:35:00,48.09,48.11,48.04,48.05,972673.0,40.6034,40.6203,40.5612,40.5696,972673.0
2018-04-05 10:40:00,48.05,48.06,48.0,48.03,441065.0,40.5696,40.5781,40.5274,40.5527,441065.0
2018-04-05 10:45:00,48.03,48.04,47.96,47.98,810783.0,40.5527,40.5612,40.4936,40.5105,810783.0
2018-04-05 10:50:00,47.98,48.02,47.95,48.01,442069.0,40.5105,40.5443,40.4852,40.5359,442069.0
2018-04-05 10:55:00,48.01,48.06,48.0,48.02,478365.0,40.5359,40.5781,40.5274,40.5443,478365.0
2018-04-05 11:00:00,48.02,48.09,48.02,48.08,1012213.0,40.5443,40.6034,40.5443,40.595,1012213.0
2018-04-05 11:05:00,48.09,48.21,48.08,48.17,756431.0,40.6034,40.7047,40.595,40.6709,756431.0
2018-04-05 11:10:00,48.17,48.19,48.13,48.13,747324.0,40.6709,40.6878,40.6372,40.6372,747324.0
2018-04-05 11:15:00,48.13,48.16,48.11,48.16,723821.0,40.6372,40.6625,40.6203,40.6625,723821.0
2018-04-05 11:20:00,48.15,48.22,48.15,48.18,358780.0,40.6541,40.7132,40.6541,40.6794,358780.0
2018-04-05 11:25:00,48.17,48.2,48.14,48.17,600837.0,40.6709,40.6963,40.6456,40.6709,600837.0
2018-04-05 11:30:00,48.18,48.24,48.15,48.24,485582.0,40.6794,40.73,40.6541,40.73,485582.0
2018-04-05 11:35:00,48.23,48.26,48.22,48.23,296466.0,40.7216,40.7469,40.7132,40.7216,296466.0
2018-04-05 11:40:00,48.23,48.26,48.21,48.24,376660.0,40.7216,40.7469,40.7047,40.73,376660.0
2018-04-05 11:45:00,48.23,48.24,48.2,48.23,724886.0,40.7216,40.73,40.6963,40.7216,724886.0
2018-04-05 11:50:00,48.23,48.25,48.2,48.23,444360.0,40.7216,40.7385,40.6963,40.7216,444360.0
2018-04-05 11:55:00,48.23,48.26,48.2,48.25,588879.0,40.7216,40.7469,40.6963,40.7385,588879.0
2018-04-05 12:00:00,48.26,48.26,48.21,48.23,305737.0,40.7469,40.7469,40.7047,40.7216,305737.0
2018-04-05 12:05:00,48.23,48.23,48.18,48.2,551516.0,40.7216,40.7216,40.6794,40.6963,551516.0
2018-04-05 12:10:00,48.2,48.22,48.19,48.21,547230.0,40.6963,40.7132,40.6878,40.7047,547230.0
2018-04-05 12:15:00,48.21,48.22,48.14,48.18,523256.0,40.7047,40.7132,40.6456,40.6794,523256.0
2018-04-05 12:20:00,48.18,48.19,48.15,48.16,168668.0,40.6794,40.6878,40.6541,40.6625,168668.0
2018-04-05 12:25:00,48.16,48.2,48.15,48.18,535351.0,40.6625,40.6963,40.6541,40.6794,535351.0
2018-04-05 12:30:00,48.17,48.19,48.11,48.16,159156.0,40.6709,40.6878,40.6203,40.6625,159156.0
2018-04-05 12:35:00,48.15,48.17,48.12,48.17,242335.0,40.6541,40.6709,40.6287,40.6709,242335.0
2018-04-05 12:40:00,48.18,48.18,48.12,48.12,148802.0,40.6794,40.6794,40.6287,40.6287,148802.0
2018-04-05 12:45:00,48.12,48.16,48.11,48.16,176990.0,40.6287,40.6625,40.6203,40.6625,176990.0
2018-04-05 12:50:00,48.16,48.17,48.12,48.14,339625.0,40.6625,40.6709,40.6287,40.6456,339625.0
2018-04-05 12:55:00,48.14,48.19,48.13,48.18,223062.0,40.6456,40.6878,40.6372,40.6794,223062.0
2018-04-05 13:00:00,48.18,48.22,48.18,48.21,142825.0,40.6794,40.7132,40.6794,40.7047,142825.0
2018-04-05 13:05:00,48.21,48.23,48.19,48.21,233403.0,40.7047,40.7216,40.6878,40.7047,233403.0
2018-04-05 13:10:00,48.21,48.21,48.14,48.16,122034.0,40.7047,40.7047,40.6456,40.6625,122034.0
2018-04-05 13:15:00,48.16,48.16,48.09,48.09,123213.0,40.6625,40.6625,40.6034,40.6034,123213.0
2018-04-05 13:20:00,48.09,48.1,47.98,48.0,216721.0,40.6034,40.6118,40.5105,40.5274,216721.0
2018-04-05 13:25:00,48.0,48.02,47.96,47.98,298698.0,40.5274,40.5443,40.4936,40.5105,298698.0
2018-04-05 13:30:00,47.98,48.02,47.96,48.0,223702.0,40.5105,40.5443,40.4936,40.5274,223702.0
2018-04-05 13:35:00,48.0,48.03,47.94,47.95,352760.0,40.5274,40.5527,40.4767,40.4852,352760.0
2018-04-05 13:40:00,47.94,47.95,47.83,47.87,739691.0,40.4767,40.4852,40.3839,40.4176,739691.0
2018-04-05 13:45:00,47.87,47.95,47.86,47.93,471953.0,40.4176,40.4852,40.4092,40.4683,471953.0
2018-04-05 13:50:00,47.92,47.99,47.91,47.94,228793.0,40.4599,40.519,40.4514,40.4767,228793.0
2018-04-05 13:55:00,47.95,47.95,47.88,47.9,525220.0,40.4852,40.4852,40.4261,40.443,525220.0
2018-04-05 14:00:00,47.91,47.98,47.88,47.95,388405.0,40.4514,40.5105,40.4261,40.4852,388405.0
2018-04-05 14:05:00,47.96,47.96,47.86,47.87,309524.0,40.4936,40.4936,40.4092,40.4176,309524.0
2018-04-05 14:10:00,47.88,47.94,47.87,47.88,186022.0,40.4261,40.4767,40.4176,40.4261,186022.0
2018-04-05 14:15:00,47.88,47.94,47.85,47.92,274935.0,40.4261,40.4767,40.4008,40.4599,274935.0
2018-04-05 14:20:00,47.92,47.92,47.86,47.87,337164.0,40.4599,40.4599,40.4092,40.4176,337164.0
2018-04-05 14:25:00,47.87,47.91,47.85,47.9,393795.0,40.4176,40.4514,40.4008,40.443,393795.0
2018-04-05 14:30:00,47.89,48.0,47.88,48.0,759868.0,40.4345,40.5274,40.4261,40.5274,759868.0
2018-04-05 14:35:00,48.0,48.02,47.98,48.0,323361.0,40.5274,40.5443,40.5105,40.5274,323361.0
2018-04-05 14:40:00,48.0,48.03,47.95,48.03,490559.0,40.5274,40.5527,40.4852,40.5527,490559.0
2018-04-05 14:45:00,48.03,48.07,48.02,48.05,396213.0,40.5527,40.5865,40.5443,40.5696,396213.0
2018-04-05 14:50:00,48.05,48.06,48.02,48.04,261384.0,40.5696,40.5781,40.5443,40.5612,261384.0
2018-04-05 14:55:00,48.04,48.05,48.01,48.04,110329.0,40.5612,40.5696,40.5359,40.5612,110329.0
2018-04-05 15:00:00,48.04,48.05,47.98,47.98,184176.0,40.5612,40.5696,40.5105,40.5105,184176.0
2018-04-05 15:05:00,47.99,48.08,47.98,48.08,186652.0,40.519,40.595,40.5105,40.595,186652.0
2018-04-05 15:10:00,48.07,48.09,48.05,48.05,399751.0,40.5865,40.6034,40.5696,40.5696,399751.0
2018-04-05 15:15:00,48.05,48.09,48.04,48.06,201546.0,40.5696,40.6034,40.5612,40.5781,201546.0
2018-04-05 15:20:00,48.07,48.11,48.06,48.07,493214.0,40.5865,40.6203,40.5781,40.5865,493214.0
2018-04-05 15:25:00,48.07,48.07,48.02,48.07,376230.0,40.5865,40.5865,40.5443,40.5865,376230.0
2018-04-05 15:30:00,48.06,48.07,48.0,48.01,758135.0,40.5781,40.5865,40.5274,40.5359,758135.0
2018-04-05 15:35:00,48.02,48.04,47.98,48.0,820834.0,40.5443,40.5612,40.5105,40.5274,820834.0
2018-04-05 15:40:00,47.99,48.09,47.99,48.06,1072356.0,40.519,40.6034,40.519,40.5781,1072356.0
2018-04-05 15:45:00,48.07,48.11,48.06,48.1,651899.0,40.5865,40.6203,40.5781,40.6118,651899.0
2018-04-05 15:50:00,48.1,48.12,48.06,48.08,1323118.0,40.6118,40.6287,40.5781,40.595,1323118.0
2018-04-05 15:55:00,48.08,48.08,47.98,48.01,3219332.0,40.595,40.595,40.5105,40.5359,3219332.0
2018-04-06 09:30:00,47.55,47.64,47.52,47.61,1730694.0,40.1475,40.2235,40.1221,40.1981,1730694.0
2018-04-06 09:35:00,47.62,47.79,47.61,47.78,1221040.0,40.2066,40.3501,40.1981,40.3417,1221040.0
2018-04-06 09:40:00,47.78,47.79,47.75,47.79,1137820.0,40.3417,40.3501,40.3163,40.3501,1137820.0
2018-04-06 09:45:00,47.79,47.8,47.7,47.8,468563.0,40.3501,40.3585,40.2741,40.3585,468563.0
2018-04-06 09:50:00,47.8,47.86,47.8,47.84,976276.0,40.3585,40.4092,40.3585,40.3923,976276.0
2018-04-06 09:55:00,47.84,47.87,47.79,47.82,496271.0,40.3923,40.4176,40.3501,40.3754,496271.0
2018-04-06 10:00:00,47.82,47.86,47.75,47.78,393886.0,40.3754,40.4092,40.3163,40.3417,393886.0
2018-04-06 10:05:00,47.78,47.79,47.7,47.73,426241.0,40.3417,40.3501,40.2741,40.2994,426241.0
2018-04-06 10:10:00,47.72,47.73,47.68,47.71,300767.0,40.291,40.2994,40.2572,40.2826,300767.0
2018-04-06 10:15:00,47.71,47.77,47.68,47.75,525376.0,40.2826,40.3332,40.2572,40.3163,525376.0
2018-04-06 10:20:00,47.75,47.8,47.69,47.7,277948.0,40.3163,40.3585,40.2657,40.2741,277948.0
2018-04-06 10:25:00,47.7,47.77,47.67,47.69,247828.0,40.2741,40.3332,40.2488,40.2657,247828.0
2018-04-06 10:30:00,47.69,47.74,47.62,47.63,828503.0,40.2657,40.3079,40.2066,40.215,828503.0
2018-04-06 10:35:00,47.62,47.63,47.56,47.59,545892.0,40.2066,40.215,40.1559,40.1812,545892.0
2018-04-06 10:40:00,47.59,47.6,47.5,47.51,490690.0,40.1812,40.1897,40.1052,40.1137,490690.0
2018-04-06 10:45:00,47.51,47.52,47.42,47.45,1339131.0,40.1137,40.1221,40.0377,40.063,1339131.0
2018-04-06 10:50:00,47.46,47.49,47.41,47.44,853441.0,40.0715,40.0968,40.0293,40.0546,853441.0
2018-04-06 10:55:00,47.45,47.52,47.41,47.43,515309.0,40.063,40.1221,40.0293,40.0461,515309.0
2018-04-06 11:00:00,47.43,47.43,47.3,47.34,1094392.0,40.0461,40.0461,39.9364,39.9702,1094392.0
2018-04-06 11:05:00,47.35,47.38,47.29,47.37,900698.0,39.9786,40.0039,39.9279,39.9955,900698.0
2018-04-06 11:10:00,47.37,47.44,47.35,47.38,1402256.0,39.9955,40.0546,39.9786,40.0039,1402256.0
2018-04-06 11:15:00,47.38,47.42,47.33,47.38,474643.0,40.0039,40.0377,39.9617,40.0039,474643.0
2018-04-06 11:20:00,47.38,47.42,47.3,47.31,607757.0,40.0039,40.0377,39.9364,39.9448,607757.0
2018-04-06 11:25:00,47.31,47.42,47.3,47.39,255203.0,39.9448,40.0377,39.9364,40.0124,255203.0
2018-04-06 11:30:00,47.39,47.47,47.39,47.45,399952.0,40.0124,40.0799,40.0124,40.063,399952.0
2018-04-06 11:35:00,47.45,47.51,47.41,47.5,586438.0,40.063,40.1137,40.0293,40.1052,586438.0
2018-04-06 11:40:00,47.5,47.51,47.45,47.46,659862.0,40.1052,40.1137,40.063,40.0715,659862.0
2018-04-06 11:45:00,47.46,47.46,47.38,47.39,161347.0,40.0715,40.0715,40.0039,40.0124,161347.0
2018-04-06 11:50:00,47.38,47.46,47.37,47.44,413302.0,40.0039,40.0715,39.9955,40.0546,413302.0
2018-04-06 11:55:00,47.44,47.51,47.43,47.49,735067.0,40.0546,40.1137,40.0461,40.0968,735067.0
2018-04-06 12:00:00,47.48,47.49,47.42,47.43,219179.0,40.0884,40.0968,40.0377,40.0461,219179.0
2018-04-06 12:05:00,47.43,47.52,47.41,47.46,257652.0,40.0461,40.1221,40.0293,40.0715,257652.0
2018-04-06 12:10:00,47.47,47.47,47.4,47.41,346766.0,40.0799,40.0799,40.0208,40.0293,346766.0
2018-04-06 12:15:00,47.41,47.43,47.36,47.36,195133.0,40.0293,40.0461,39.987,39.987,195133.0
2018-04-06 12:20:00,47.36,47.38,47.34,47.36,277467.0,39.987,40.0039,39.9702,39.987,277467.0
2018-04-06 12:25:00,47.37,47.39,47.3,47.3,224299.0,39.9955,40.0124,39.9364,39.9364,224299.0
2018-04-06 12:30:00,47.31,47.38,47.29,47.34,388911.0,39.9448,40.0039,39.9279,39.9702,388911.0
2018-04-06 12:35:00,47.35,47.41,47.34,47.4,547333.0,39.9786,40.0293,39.9702,40.0208,547333.0
2018-04-06 12:40:00,47.4,47.5,47.39,47.44,567185.0,40.0208,40.1052,40.0124,40.0546,567185.0
2018-04-06 12:45:00,47.44,47.47,47.41,47.44,289535.0,40.0546,40.0799,40.0293,40.0546,289535.0
2018-04-06 12:50:00,47.44,47.48,47.4,47.46,277570.0,40.0546,40.0884,40.0208,40.0715,277570.0
2018-04-06 12:55:00,47.47,47.51,47.45,47.48,236715.0,40.0799,40.1137,40.063,40.0884,236715.0
2018-04-06 13:00:00,47.49,47.5,47.41,47.43,680506.0,40.0968,40.1052,40.0293,40.0461,680506.0
2018-04-06 13:05:00,47.44,47.44,47.36,47.38,403201.0,40.0546,40.0546,39.987,40.0039,403201.0
2018-04-06 13:10:00,47.37,47.39,47.33,47.36,327207.0,39.9955,40.0124,39.9617,39.987,327207.0
2018-04-06 13:15:00,47.35,47.38,47.32,47.37,326663.0,39.9786,40.0039,39.9533,39.9955,326663.0
2018-04-06 13:20:00,47.36,47.39,47.34,47.35,231106.0,39.987,40.0124,39.9702,39.9786,231106.0
2018-04-06 13:25:00,47.35,47.43,47.34,47.41,281514.0,39.9786,40.0461,39.9702,40.0293,281514.0
2018-04-06 13:30:00,47.41,47.43,47.35,47.35,310603.0,40.0293,40.0461,39.9786,39.9786,310603.0
2018-04-06 13:35:00,47.34,47.39,47.3,47.31,370984.0,39.9702,40.0124,39.9364,39.9448,370984.0
2018-04-06 13:40:00,47.31,47.32,47.25,47.28,636025.0,39.9448,39.9533,39.8942,39.9195,636025.0
2018-04-06 13:45:00,47.28,47.3,47.17,47.19,883832.0,39.9195,39.9364,39.8266,39.8435,883832.0
2018-04-06 13:50:00,47.19,47.2,47.12,47.14,1137884.0,39.8435,39.852,39.7844,39.8013,1137884.0
2018-04-06 13:55:00,47.14,47.2,47.12,47.13,1133629.0,39.8013,39.852,39.7844,39.7928,1133629.0
2018-04-06 14:00:00,47.13,47.16,47.07,47.09,2480837.0,39.7928,39.8182,39.7422,39.7591,2480837.0
2018-04-06 14:05:00,47.09,47.13,47.04,47.1,1036739.0,39.7591,39.7928,39.7169,39.7675,1036739.0
2018-04-06 14:10:00,47.11,47.19,47.09,47.17,965655.0,39.776,39.8435,39.7591,39.8266,965655.0
2018-04-06 14:15:00,47.17,47.21,47.12,47.13,680545.0,39.8266,39.8604,39.7844,39.7928,680545.0
2018-04-06 14:20:00,47.13,47.2,47.13,47.13,628297.0,39.7928,39.852,39.7928,39.7928,628297.0
2018-04-06 14:25:00,47.14,47.14,47.07,47.1,768893.0,39.8013,39.8013,39.7422,39.7675,768893.0
2018-04-06 14:30:00,47.1,47.15,47.04,47.05,835471.0,39.7675,39.8097,39.7169,39.7253,835471.0
2018-04-06 14:35:00,47.04,47.08,46.96,46.97,1197002.0,39.7169,39.7506,39.6493,39.6578,1197002.0
2018-04-06 14:40:00,46.98,47.08,46.94,47.01,1538133.0,39.6662,39.7506,39.6324,39.6915,1538133.0
2018-04-06 14:45:00,47.01,47.04,46.95,46.99,862882.0,39.6915,39.7169,39.6409,39.6746,862882.0
2018-04-06 14:50:00,46.98,46.99,46.88,46.93,1250192.0,39.6662,39.6746,39.5818,39.624,1250192.0
2018-04-06 14:55:00,46.92,46.93,46.82,46.88,770350.0,39.6155,39.624,39.5311,39.5818,770350.0
2018-04-06 15:00:00,46.89,46.98,46.84,46.84,1090292.0,39.5902,39.6662,39.548,39.548,1090292.0
2018-04-06 15:05:00,46.83,46.9,46.8,46.9,984171.0,39.5396,39.5987,39.5142,39.5987,984171.0
2018-04-06 15:10:00,46.89,47.02,46.86,47.01,940945.0,39.5902,39.7,39.5649,39.6915,940945.0
2018-04-06 15:15:00,47.02,47.03,46.92,46.93,1160528.0,39.7,39.7084,39.6155,39.624,1160528.0
2018-04-06 15:20:00,46.93,47.0,46.91,46.96,648439.0,39.624,39.6831,39.6071,39.6493,648439.0
2018-04-06 15:25:00,46.97,46.97,46.87,46.89,846363.0,39.6578,39.6578,39.5733,39.5902,846363.0
2018-04-06 15:30:00,46.89,46.98,46.87,46.97,594981.0,39.5902,39.6662,39.5733,39.6578,594981.0
2018-04-06 15:35:00,46.96,47.06,46.93,47.05,1225431.0,39.6493,39.7337,39.624,39.7253,1225431.0
2018-04-06 15:40:00,47.05,47.1,47.02,47.07,1936560.0,39.7253,39.7675,39.7,39.7422,1936560.0
2018-04-06 15:45:00,47.06,47.08,46.97,46.98,1523464.0,39.7337,39.7506,39.6578,39.6662,1523464.0
2018-04-06 15:50:00,46.98,47.12,46.98,47.05,2948595.0,39.6662,39.7844,39.6662,39.7253,2948595.0
2018-04-06 15:55:00,47.05,47.11,47.01,47.09,6217128.0,39.7253,39.776,39.6915,39.7591,6217128.0
2018-04-09 09:30:00,47.42,47.45,47.21,47.26,2836699.0,40.0377,40.063,39.8604,39.9026,2836699.0
2018-04-09 09:35:00,47.26,47.26,47.12,47.16,3025201.0,39.9026,39.9026,39.7844,39.8182,3025201.0
2018-04-09 09:40:00,47.16,47.27,47.15,47.23,2496604.0,39.8182,39.9111,39.8097,39.8773,2496604.0
2018-04-09 09:45:00,47.23,47.28,47.22,47.28,933731.0,39.8773,39.9195,39.8688,39.9195,933731.0
2018-04-09 09:50:00,47.28,47.36,47.26,47.34,723707.0,39.9195,39.987,39.9026,39.9702,723707.0
2018-04-09 09:55:00,47.34,47.36,47.3,47.3,925914.0,39.9702,39.987,39.9364,39.9364,925914.0
2018-04-09 10:00:00,47.3,47.35,47.27,47.29,528465.0,39.9364,39.9786,39.9111,39.9279,528465.0
2018-04-09 10:05:00,47.3,47.33,47.25,47.28,574170.0,39.9364,39.9617,39.8942,39.9195,574170.0
2018-04-09 10:10:00,47.28,47.32,47.28,47.28,366254.0,39.9195,39.9533,39.9195,39.9195,366254.0
2018-04-09 10:15:00,47.28,47.38,47.28,47.32,460128.0,39.9195,40.0039,39.9195,39.9533,460128.0
2018-04-09 10:20:00,47.32,47.39,47.31,47.38,531746.0,39.9533,40.0124,39.9448,40.0039,531746.0
2018-04-09 10:25:00,47.38,47.44,47.36,47.43,375199.0,40.0039,40.0546,39.987,40.0461,375199.0
2018-04-09 10:30:00,47.42,47.5,47.42,47.48,979844.0,40.0377,40.1052,40.0377,40.0884,979844.0
2018-04-09 10:35:00,47.48,47.53,47.47,47.48,398903.0,40.0884,40.1306,40.0799,40.0884,398903.0
2018-04-09 10:40:00,47.48,47.5,47.44,47.47,582933.0,40.0884,40.1052,40.0546,40.0799,582933.0
2018-04-09 10:45:00,47.47,47.53,47.47,47.48,511623.0,40.0799,40.1306,40.0799,40.0884,511623.0
2018-04-09 10:50:00,47.48,47.52,47.45,47.47,558023.0,40.0884,40.1221,40.063,40.0799,558023.0
2018-04-09 10:55:00,47.46,47.48,47.44,47.46,339849.0,40.0715,40.0884,40.0546,40.0715,339849.0
2018-04-09 11:00:00,47.46,47.48,47.42,47.46,340716.0,40.0715,40.0884,40.0377,40.0715,340716.0
2018-04-09 11:05:00,47.46,47.48,47.42,47.45,285994.0,40.0715,40.0884,40.0377,40.063,285994.0
2018-04-09 11:10:00,47.45,47.51,47.45,47.51,296273.0,40.063,40.1137,40.063,40.1137,296273.0
2018-04-09 11:15:00,47.51,47.56,47.5,47.54,249596.0,40.1137,40.1559,40.1052,40.139,249596.0
2018-04-09 11:20:00,47.53,47.56,47.51,47.52,227425.0,40.1306,40.1559,40.1137,40.1221,227425.0
2018-04-09 11:25:00,47.52,47.55,47.5,47.53,326687.0,40.1221,40.1475,40.1052,40.1306,326687.0
2018-04-09 11:30:00,47.52,47.61,47.52,47.57,481025.0,40.1221,40.1981,40.1221,40.1644,481025.0
2018-04-09 11:35:00,47.57,47.6,47.53,47.54,305612.0,40.1644,40.1897,40.1306,40.139,305612.0
2018-04-09 11:40:00,47.54,47.58,47.53,47.57,383830.0,40.139,40.1728,40.1306,40.1644,383830.0
2018-04-09 11:45:00,47.57,47.63,47.57,47.63,205149.0,40.1644,40.215,40.1644,40.215,205149.0
2018-04-09 11:50:00,47.63,47.65,47.58,47.59,242733.0,40.215,40.2319,40.1728,40.1812,242733.0
2018-04-09 11:55:00,47.6,47.6,47.54,47.6,218145.0,40.1897,40.1897,40.139,40.1897,218145.0
2018-04-09 12:00:00,47.59,47.6,47.54,47.56,292346.0,40.1812,40.1897,40.139,40.1559,292346.0
2018-04-09 12:05:00,47.56,47.63,47.54,47.62,501327.0,40.1559,40.215,40.139,40.2066,501327.0
2018-04-09 12:10:00,47.62,47.66,47.6,47.63,303061.0,40.2066,40.2403,40.1897,40.215,303061.0
2018-04-09 12:15:00,47.64,47.65,47.58,47.59,231857.0,40.2235,40.2319,40.1728,40.1812,231857.0
2018-04-09 12:20:00,47.59,47.61,47.53,47.56,295741.0,40.1812,40.1981,40.1306,40.1559,295741.0
2018-04-09 12:25:00,47.55,47.57,47.52,47.56,1170515.0,40.1475,40.1644,40.1221,40.1559,1170515.0
2018-04-09 12:30:00,47.57,47.57,47.53,47.54,826626.0,40.1644,40.1644,40.1306,40.139,826626.0
2018-04-09 12:35:00,47.54,47.59,47.54,47.54,465534.0,40.139,40.1812,40.139,40.139,465534.0
2018-04-09 12:40:00,47.54,47.57,47.51,47.57,204960.0,40.139,40.1644,40.1137,40.1644,204960.0
2018-04-09 12:45:00,47.56,47.6,47.55,47.58,95742.0,40.1559,40.1897,40.1475,40.1728,95742.0
2018-04-09 12:50:00,47.59,47.61,47.55,47.57,178579.0,40.1812,40.1981,40.1475,40.1644,178579.0
2018-04-09 12:55:00,47.57,47.58,47.52,47.53,116513.0,40.1644,40.1728,40.1221,40.1306,116513.0
2018-04-09 13:00:00,47.54,47.61,47.54,47.59,506477.0,40.139,40.1981,40.139,40.1812,506477.0
2018-04-09 13:05:00,47.6,47.62,47.58,47.61,570082.0,40.1897,40.2066,40.1728,40.1981,570082.0
2018-04-09 13:10:00,47.61,47.62,47.57,47.58,234736.0,40.1981,40.2066,40.1644,40.1728,234736.0
2018-04-09 13:15:00,47.57,47.62,47.57,47.6,432265.0,40.1644,40.2066,40.1644,40.1897,432265.0
2018-04-09 13:20:00,47.6,47.61,47.54,47.55,534264.0,40.1897,40.1981,40.139,40.1475,534264.0
2018-04-09 13:25:00,47.55,47.59,47.53,47.59,416604.0,40.1475,40.1812,40.1306,40.1812,416604.0
2018-04-09 13:30:00,47.59,47.62,47.58,47.61,292273.0,40.1812,40.2066,40.1728,40.1981,292273.0
2018-04-09 13:35:00,47.6,47.6,47.55,47.58,418805.0,40.1897,40.1897,40.1475,40.1728,418805.0
2018-04-09 13:40:00,47.58,47.59,47.55,47.57,620735.0,40.1728,40.1812,40.1475,40.1644,620735.0
2018-04-09 13:45:00,47.57,47.6,47.56,47.59,184365.0,40.1644,40.1897,40.1559,40.1812,184365.0
2018-04-09 13:50:00,47.59,47.63,47.59,47.61,310328.0,40.1812,40.215,40.1812,40.1981,310328.0
2018-04-09 13:55:00,47.61,47.63,47.59,47.6,266993.0,40.1981,40.215,40.1812,40.1897,266993.0
2018-04-09 14:00:00,47.6,47.61,47.57,47.58,498957.0,40.1897,40.1981,40.1644,40.1728,498957.0
2018-04-09 14:05:00,47.58,47.58,47.55,47.57,236967.0,40.1728,40.1728,40.1475,40.1644,236967.0
2018-04-09 14:10:00,47.57,47.59,47.55,47.57,274194.0,40.1644,40.1812,40.1475,40.1644,274194.0
2018-04-09 14:15:00,47.57,47.61,47.56,47.6,594408.0,40.1644,40.1981,40.1559,40.1897,594408.0
2018-04-09 14:20:00,47.6,47.61,47.52,47.54,421413.0,40.1897,40.1981,40.1221,40.139,421413.0
2018-04-09 14:25:00,47.54,47.56,47.52,47.54,623195.0,40.139,40.1559,40.1221,40.139,623195.0
2018-04-09 14:30:00,47.54,47.58,47.53,47.56,459509.0,40.139,40.1728,40.1306,40.1559,459509.0
2018-04-09 14:35:00,47.56,47.57,47.52,47.56,326663.0,40.1559,40.1644,40.1221,40.1559,326663.0
2018-04-09 14:40:00,47.55,47.57,47.48,47.49,655019.0,40.1475,40.1644,40.0884,40.0968,655019.0
2018-04-09 14:45:00,47.5,47.54,47.48,47.5,735455.0,40.1052,40.139,40.0884,40.1052,735455.0
2018-04-09 14:50:00,47.5,47.56,47.49,47.54,374040.0,40.1052,40.1559,40.0968,40.139,374040.0
2018-04-09 14:55:00,47.54,47.57,47.53,47.56,454686.0,40.139,40.1644,40.1306,40.1559,454686.0
2018-04-09 15:00:00,47.56,47.57,47.52,47.55,503765.0,40.1559,40.1644,40.1221,40.1475,503765.0
2018-04-09 15:05:00,47.55,47.56,47.52,47.54,373836.0,40.1475,40.1559,40.1221,40.139,373836.0
2018-04-09 15:10:00,47.54,47.55,47.46,47.47,205343.0,40.139,40.1475,40.0715,40.0799,205343.0
2018-04-09 15:15:00,47.47,47.47,47.41,47.41,260133.0,40.0799,40.0799,40.0293,40.0293,260133.0
2018-04-09 15:20:00,47.41,47.41,47.36,47.39,433882.0,40.0293,40.0293,39.987,40.0124,433882.0
2018-04-09 15:25:00,47.39,47.41,47.36,47.41,437832.0,40.0124,40.0293,39.987,40.0293,437832.0
2018-04-09 15:30:00,47.41,47.42,47.34,47.34,551919.0,40.0293,40.0377,39.9702,39.9702,551919.0
2018-04-09 15:35:00,47.34,47.37,47.33,47.34,618338.0,39.9702,39.9955,39.9617,39.9702,618338.0
2018-04-09 15:40:00,47.33,47.33,47.27,47.32,680204.0,39.9617,39.9617,39.9111,39.9533,680204.0
2018-04-09 15:45:00,47.32,47.34,47.24,47.24,765740.0,39.9533,39.9702,39.8857,39.8857,765740.0
2018-04-09 15:50:00,47.25,47.29,47.22,47.24,3639930.0,39.8942,39.9279,39.8688,39.8857,3639930.0
2018-04-09 15:55:00,47.25,47.25,47.12,47.13,4569763.0,39.8942,39.8942,39.7844,39.7928,4569763.0
2018-04-10 09:30:00,47.8,47.85,47.72,47.73,2548734.0,40.3585,40.4008,40.291,40.2994,2548734.0
2018-04-10 09:35:00,47.73,47.8,47.7,47.77,1163229.0,40.2994,40.3585,40.2741,40.3332,1163229.0
2018-04-10 09:40:00,47.78,47.8,47.68,47.7,795283.0,40.3417,40.3585,40.2572,40.2741,795283.0
2018-04-10 09:45:00,47.7,47.81,47.69,47.79,686266.0,40.2741,40.367,40.2657,40.3501,686266.0
2018-04-10 09:50:00,47.79,47.8,47.68,47.69,1405503.0,40.3501,40.3585,40.2572,40.2657,1405503.0
2018-04-10 09:55:00,47.69,47.74,47.66,47.68,824379.0,40.2657,40.3079,40.2403,40.2572,824379.0
2018-04-10 10:00:00,47.68,47.73,47.68,47.71,520423.0,40.2572,40.2994,40.2572,40.2826,520423.0
2018-04-10 10:05:00,47.7,47.71,47.64,47.66,1461543.0,40.2741,40.2826,40.2235,40.2403,1461543.0
2018-04-10 10:10:00,47.66,47.74,47.64,47.73,726190.0,40.2403,40.3079,40.2235,40.2994,726190.0
2018-04-10 10:15:00,47.73,47.75,47.71,47.72,563343.0,40.2994,40.3163,40.2826,40.291,563343.0
2018-04-10 10:20:00,47.72,47.78,47.69,47.77,1404664.0,40.291,40.3417,40.2657,40.3332,1404664.0
2018-04-10 10:25:00,47.77,47.8,47.76,47.77,545571.0,40.3332,40.3585,40.3248,40.3332,545571.0
2018-04-10 10:30:00,47.77,47.83,47.77,47.8,947219.0,40.3332,40.3839,40.3332,40.3585,947219.0
2018-04-10 10:35:00,47.8,47.83,47.77,47.79,464577.0,40.3585,40.3839,40.3332,40.3501,464577.0
2018-04-10 10:40:00,47.79,47.88,47.78,47.85,658266.0,40.3501,40.4261,40.3417,40.4008,658266.0
2018-04-10 10:45:00,47.86,47.88,47.84,47.86,681962.0,40.4092,40.4261,40.3923,40.4092,681962.0
2018-04-10 10:50:00,47.86,47.87,47.83,47.87,152157.0,40.4092,40.4176,40.3839,40.4176,152157.0
2018-04-10 10:55:00,47.86,47.86,47.8,47.82,544112.0,40.4092,40.4092,40.3585,40.3754,544112.0
2018-04-10 11:00:00,47.82,47.9,47.82,47.88,239470.0,40.3754,40.443,40.3754,40.4261,239470.0
2018-04-10 11:05:00,47.88,47.89,47.83,47.84,445939.0,40.4261,40.4345,40.3839,40.3923,445939.0
2018-04-10 11:10:00,47.83,47.84,47.78,47.8,571238.0,40.3839,40.3923,40.3417,40.3585,571238.0
2018-04-10 11:15:00,47.8,47.84,47.79,47.83,246063.0,40.3585,40.3923,40.3501,40.3839,246063.0
2018-04-10 11:20:00,47.83,47.86,47.81,47.85,271099.0,40.3839,40.4092,40.367,40.4008,271099.0
2018-04-10 11:25:00,47.85,47.86,47.79,47.82,380312.0,40.4008,40.4092,40.3501,40.3754,380312.0
2018-04-10 11:30:00,47.82,47.89,47.81,47.87,282470.0,40.3754,40.4345,40.367,40.4176,282470.0
2018-04-10 11:35:00,47.87,47.9,47.85,47.9,333572.0,40.4176,40.443,40.4008,40.443,333572.0
2018-04-10 11:40:00,47.9,47.91,47.76,47.77,2547305.0,40.443,40.4514,40.3248,40.3332,2547305.0
2018-04-10 11:45:00,47.77,47.77,47.69,47.75,1025371.0,40.3332,40.3332,40.2657,40.3163,1025371.0
2018-04-10 11:50:00,47.75,47.83,47.72,47.8,377027.0,40.3163,40.3839,40.291,40.3585,377027.0
2018-04-10 11:55:00,47.81,47.86,47.8,47.84,757430.0,40.367,40.4092,40.3585,40.3923,757430.0
2018-04-10 12:00:00,47.84,47.86,47.77,47.79,652915.0,40.3923,40.4092,40.3332,40.3501,652915.0
2018-04-10 12:05:00,47.8,47.84,47.76,47.83,291244.0,40.3585,40.3923,40.3248,40.3839,291244.0
2018-04-10 12:10:00,47.83,47.84,47.77,47.79,346960.0,40.3839,40.3923,40.3332,40.3501,346960.0
2018-04-10 12:15:00,47.79,47.8,47.76,47.79,234053.0,40.3501,40.3585,40.3248,40.3501,234053.0
2018-04-10 12:20:00,47.78,47.81,47.76,47.77,847830.0,40.3417,40.367,40.3248,40.3332,847830.0
2018-04-10 12:25:00,47.77,47.77,47.61,47.7,2081419.0,40.3332,40.3332,40.1981,40.2741,2081419.0
2018-04-10 12:30:00,47.7,47.8,47.68,47.73,698545.0,40.2741,40.3585,40.2572,40.2994,698545.0
2018-04-10 12:35:00,47.74,47.77,47.72,47.76,278007.0,40.3079,40.3332,40.291,40.3248,278007.0
2018-04-10 12:40:00,47.76,47.77,47.72,47.76,362162.0,40.3248,40.3332,40.291,40.3248,362162.0
2018-04-10 12:45:00,47.76,47.79,47.7,47.78,588291.0,40.3248,40.3501,40.2741,40.3417,588291.0
2018-04-10 12:50:00,47.78,47.78,47.7,47.72,510390.0,40.3417,40.3417,40.2741,40.291,510390.0
2018-04-10 12:55:00,47.72,47.75,47.67,47.68,726942.0,40.291,40.3163,40.2488,40.2572,726942.0
2018-04-10 13:00:00,47.68,47.73,47.64,47.71,251506.0,40.2572,40.2994,40.2235,40.2826,251506.0
2018-04-10 13:05:00,47.71,47.76,47.68,47.75,627446.0,40.2826,40.3248,40.2572,40.3163,627446.0
2018-04-10 13:10:00,47.75,47.81,47.74,47.79,297641.0,40.3163,40.367,40.3079,40.3501,297641.0
2018-04-10 13:15:00,47.79,47.8,47.76,47.77,281949.0,40.3501,40.3585,40.3248,40.3332,281949.0
2018-04-10 13:20:00,47.77,47.84,47.75,47.81,276344.0,40.3332,40.3923,40.3163,40.367,276344.0
2018-04-10 13:25:00,47.82,47.85,47.8,47.84,346550.0,40.3754,40.4008,40.3585,40.3923,346550.0
2018-04-10 13:30:00,47.84,47.89,47.79,47.88,537479.0,40.3923,40.4345,40.3501,40.4261,537479.0
2018-04-10 13:35:00,47.88,47.88,47.85,47.88,303605.0,40.4261,40.4261,40.4008,40.4261,303605.0
2018-04-10 13:40:00,47.88,47.88,47.79,47.8,598816.0,40.4261,40.4261,40.3501,40.3585,598816.0
2018-04-10 13:45:00,47.8,47.8,47.73,47.79,535268.0,40.3585,40.3585,40.2994,40.3501,535268.0
2018-04-10 13:50:00,47.79,47.84,47.77,47.83,747334.0,40.3501,40.3923,40.3332,40.3839,747334.0
2018-04-10 13:55:00,47.83,47.89,47.82,47.89,2714870.0,40.3839,40.4345,40.3754,40.4345,2714870.0
2018-04-10 14:00:00,47.89,47.91,47.87,47.9,1253201.0,40.4345,40.4514,40.4176,40.443,1253201.0
2018-04-10 14:05:00,47.9,47.96,47.89,47.95,814471.0,40.443,40.4936,40.4345,40.4852,814471.0
2018-04-10 14:10:00,47.95,47.99,47.93,47.94,509065.0,40.4852,40.519,40.4683,40.4767,509065.0
2018-04-10 14:15:00,47.95,47.98,47.93,47.94,457568.0,40.4852,40.5105,40.4683,40.4767,457568.0
2018-04-10 14:20:00,47.95,47.97,47.93,47.95,479306.0,40.4852,40.5021,40.4683,40.4852,479306.0
2018-04-10 14:25:00,47.96,47.97,47.9,47.91,494016.0,40.4936,40.5021,40.443,40.4514,494016.0
2018-04-10 14:30:00,47.91,47.97,47.9,47.97,194287.0,40.4514,40.5021,40.443,40.5021,194287.0
2018-04-10 14:35:00,47.97,47.98,47.85,47.91,635093.0,40.5021,40.5105,40.4008,40.4514,635093.0
2018-04-10 14:40:00,47.91,47.91,47.8,47.89,1461609.0,40.4514,40.4514,40.3585,40.4345,1461609.0
2018-04-10 14:45:00,47.88,47.94,47.87,47.88,353411.0,40.4261,40.4767,40.4176,40.4261,353411.0
2018-04-10 14:50:00,47.88,47.97,47.87,47.95,634468.0,40.4261,40.5021,40.4176,40.4852,634468.0
2018-04-10 14:55:00,47.95,48.0,47.93,48.0,329019.0,40.4852,40.5274,40.4683,40.5274,329019.0
2018-04-10 15:00:00,48.0,48.02,47.96,47.98,2261810.0,40.5274,40.5443,40.4936,40.5105,2261810.0
2018-04-10 15:05:00,47.98,48.08,47.97,48.07,1306157.0,40.5105,40.595,40.5021,40.5865,1306157.0
2018-04-10 15:10:00,48.07,48.1,48.06,48.09,1508558.0,40.5865,40.6118,40.5781,40.6034,1508558.0
2018-04-10 15:15:00,48.09,48.12,48.05,48.11,1700193.0,40.6034,40.6287,40.5696,40.6203,1700193.0
2018-04-10 15:20:00,48.11,48.12,48.05,48.05,1103607.0,40.6203,40.6287,40.5696,40.5696,1103607.0
2018-04-10 15:25:00,48.05,48.1,48.02,48.09,1822416.0,40.5696,40.6118,40.5443,40.6034,1822416.0
2018-04-10 15:30:00,48.09,48.1,48.02,48.05,1291055.0,40.6034,40.6118,40.5443,40.5696,1291055.0
2018-04-10 15:35:00,48.05,48.09,48.04,48.09,1093771.0,40.5696,40.6034,40.5612,40.6034,1093771.0
2018-04-10 15:40:00,48.09,48.12,48.07,48.09,1803110.0,40.6034,40.6287,40.5865,40.6034,1803110.0
2018-04-10 15:45:00,48.09,48.1,48.05,48.07,1852888.0,40.6034,40.6118,40.5696,40.5865,1852888.0
2018-04-10 15:50:00,48.07,48.09,48.02,48.03,2379151.0,40.5865,40.6034,40.5443,40.5527,2379151.0
2018-04-10 15:55:00,48.03,48.05,47.97,48.04,5611529.0,40.5527,40.5696,40.5021,40.5612,5611529.0
2018-04-11 09:30:00,47.75,47.85,47.74,47.8,1311452.0,40.3163,40.4008,40.3079,40.3585,1311452.0
2018-04-11 09:35:00,47.8,47.86,47.79,47.83,1037757.0,40.3585,40.4092,40.3501,40.3839,1037757.0
2018-04-11 09:40:00,47.83,47.87,47.79,47.86,442853.0,40.3839,40.4176,40.3501,40.4092,442853.0
2018-04-11 09:45:00,47.86,47.87,47.79,47.8,759162.0,40.4092,40.4176,40.3501,40.3585,759162.0
2018-04-11 09:50:00,47.8,47.85,47.79,47.82,513298.0,40.3585,40.4008,40.3501,40.3754,513298.0
2018-04-11 09:55:00,47.83,47.91,47.82,47.9,320791.0,40.3839,40.4514,40.3754,40.443,320791.0
2018-04-11 10:00:00,47.9,47.93,47.86,47.88,357235.0,40.443,40.4683,40.4092,40.4261,357235.0
2018-04-11 10:05:00,47.88,47.88,47.84,47.84,714098.0,40.4261,40.4261,40.3923,40.3923,714098.0
2018-04-11 10:10:00,47.85,47.86,47.81,47.85,371071.0,40.4008,40.4092,40.367,40.4008,371071.0
2018-04-11 10:15:00,47.84,47.89,47.83,47.89,281016.0,40.3923,40.4345,40.3839,40.4345,281016.0
2018-04-11 10:20:00,47.89,47.96,47.88,47.96,516674.0,40.4345,40.4936,40.4261,40.4936,516674.0
2018-04-11 10:25:00,47.95,47.99,47.94,47.98,294878.0,40.4852,40.519,40.4767,40.5105,294878.0
2018-04-11 10:30:00,47.97,48.0,47.95,47.98,274230.0,40.5021,40.5274,40.4852,40.5105,274230.0
2018-04-11 10:35:00,47.98,48.02,47.96,48.02,327914.0,40.5105,40.5443,40.4936,40.5443,327914.0
2018-04-11 10:40:00,48.02,48.05,47.98,48.04,284531.0,40.5443,40.5696,40.5105,40.5612,284531.0
2018-04-11 10:45:00,48.04,48.05,47.97,48.02,1060005.0,40.5612,40.5696,40.5021,40.5443,1060005.0
2018-04-11 10:50:00,48.02,48.04,47.98,47.99,1187030.0,40.5443,40.5612,40.5105,40.519,1187030.0
2018-04-11 10:55:00,47.99,48.01,47.9,47.9,821428.0,40.519,40.5359,40.443,40.443,821428.0
2018-04-11 11:00:00,47.91,47.92,47.85,47.89,1270795.0,40.4514,40.4599,40.4008,40.4345,1270795.0
2018-04-11 11:05:00,47.89,47.94,47.88,47.91,367561.0,40.4345,40.4767,40.4261,40.4514,367561.0
2018-04-11 11:10:00,47.91,47.95,47.88,47.93,222311.0,40.4514,40.4852,40.4261,40.4683,222311.0
2018-04-11 11:15:00,47.93,47.95,47.89,47.91,147647.0,40.4683,40.4852,40.4345,40.4514,147647.0
2018-04-11 11:20:00,47.91,47.95,47.88,47.94,559262.0,40.4514,40.4852,40.4261,40.4767,559262.0
2018-04-11 11:25:00,47.94,47.98,47.94,47.96,224894.0,40.4767,40.5105,40.4767,40.4936,224894.0
2018-04-11 11:30:00,47.96,48.0,47.94,47.98,874993.0,40.4936,40.5274,40.4767,40.5105,874993.0
2018-04-11 11:35:00,47.99,48.01,47.96,48.0,460202.0,40.519,40.5359,40.4936,40.5274,460202.0
2018-04-11 11:40:00,48.01,48.04,48.0,48.02,653867.0,40.5359,40.5612,40.5274,40.5443,653867.0
2018-04-11 11:45:00,48.02,48.06,48.01,48.04,351655.0,40.5443,40.5781,40.5359,40.5612,351655.0
2018-04-11 11:50:00,48.04,48.08,48.03,48.07,362809.0,40.5612,40.595,40.5527,40.5865,362809.0
2018-04-11 11:55:00,48.06,48.07,47.99,48.0,427505.0,40.5781,40.5865,40.519,40.5274,427505.0
2018-04-11 12:00:00,48.01,48.12,48.0,48.12,646553.0,40.5359,40.6287,40.5274,40.6287,646553.0
2018-04-11 12:05:00,48.11,48.13,48.07,48.11,570733.0,40.6203,40.6372,40.5865,40.6203,570733.0
2018-04-11 12:10:00,48.11,48.18,48.11,48.14,427744.0,40.6203,40.6794,40.6203,40.6456,427744.0
2018-04-11 12:15:00,48.15,48.16,48.09,48.12,1051102.0,40.6541,40.6625,40.6034,40.6287,1051102.0
2018-04-11 12:20:00,48.12,48.15,48.11,48.15,268706.0,40.6287,40.6541,40.6203,40.6541,268706.0
2018-04-11 12:25:00,48.15,48.15,48.1,48.13,396693.0,40.6541,40.6541,40.6118,40.6372,396693.0
2018-04-11 12:30:00,48.13,48.14,48.09,48.1,116218.0,40.6372,40.6456,40.6034,40.6118,116218.0
2018-04-11 12:35:00,48.1,48.1,48.03,48.05,807521.0,40.6118,40.6118,40.5527,40.5696,807521.0
2018-04-11 12:40:00,48.05,48.09,48.05,48.07,190248.0,40.5696,40.6034,40.5696,40.5865,190248.0
2018-04-11 12:45:00,48.07,48.07,47.99,48.04,394008.0,40.5865,40.5865,40.519,40.5612,394008.0
2018-04-11 12:50:00,48.04,48.05,48.0,48.02,356171.0,40.5612,40.5696,40.5274,40.5443,356171.0
2018-04-11 12:55:00,48.03,48.07,48.02,48.05,121585.0,40.5527,40.5865,40.5443,40.5696,121585.0
2018-04-11 13:00:00,48.05,48.11,48.05,48.08,301870.0,40.5696,40.6203,40.5696,40.595,301870.0
2018-04-11 13:05:00,48.08,48.11,48.03,48.05,551297.0,40.595,40.6203,40.5527,40.5696,551297.0
2018-04-11 13:10:00,48.05,48.06,48.0,48.0,400806.0,40.5696,40.5781,40.5274,40.5274,400806.0
2018-04-11 13:15:00,48.01,48.09,48.01,48.07,90259.0,40.5359,40.6034,40.5359,40.5865,90259.0
2018-04-11 13:20:00,48.08,48.11,48.07,48.11,198297.0,40.595,40.6203,40.5865,40.6203,198297.0
2018-04-11 13:25:00,48.11,48.13,48.07,48.1,627529.0,40.6203,40.6372,40.5865,40.6118,627529.0
2018-04-11 13:30:00,48.09,48.11,48.02,48.06,511229.0,40.6034,40.6203,40.5443,40.5781,511229.0
2018-04-11 13:35:00,48.05,48.11,48.05,48.1,107133.0,40.5696,40.6203,40.5696,40.6118,107133.0
2018-04-11 13:40:00,48.1,48.1,48.06,48.06,181012.0,40.6118,40.6118,40.5781,40.5781,181012.0
2018-04-11 13:45:00,48.06,48.11,48.03,48.11,229392.0,40.5781,40.6203,40.5527,40.6203,229392.0
2018-04-11 13:50:00,48.1,48.11,48.08,48.09,365467.0,40.6118,40.6203,40.595,40.6034,365467.0
2018-04-11 13:55:00,48.09,48.13,48.08,48.12,282898.0,40.6034,40.6372,40.595,40.6287,282898.0
2018-04-11 14:00:00,48.12,48.17,48.11,48.14,400366.0,40.6287,40.6709,40.6203,40.6456,400366.0
2018-04-11 14:05:00,48.15,48.16,48.0,48.01,498379.0,40.6541,40.6625,40.5274,40.5359,498379.0
2018-04-11 14:10:00,48.0,48.03,47.97,48.0,1397920.0,40.5274,40.5527,40.5021,40.5274,1397920.0
2018-04-11 14:15:00,48.0,48.1,47.98,48.09,309769.0,40.5274,40.6118,40.5105,40.6034,309769.0
2018-04-11 14:20:00,48.1,48.13,48.08,48.12,456376.0,40.6118,40.6372,40.595,40.6287,456376.0
2018-04-11 14:25:00,48.12,48.12,48.07,48.07,249083.0,40.6287,40.6287,40.5865,40.5865,249083.0
2018-04-11 14:30:00,48.07,48.14,48.06,48.11,134014.0,40.5865,40.6456,40.5781,40.6203,134014.0
2018-04-11 14:35:00,48.11,48.14,48.08,48.12,290911.0,40.6203,40.6456,40.595,40.6287,290911.0
2018-04-11 14:40:00,48.12,48.16,48.09,48.1,181637.0,40.6287,40.6625,40.6034,40.6118,181637.0
2018-04-11 14:45:00,48.09,48.11,48.06,48.1,517229.0,40.6034,40.6203,40.5781,40.6118,517229.0
2018-04-11 14:50:00,48.09,48.09,48.03,48.07,568509.0,40.6034,40.6034,40.5527,40.5865,568509.0
2018-04-11 14:55:00,48.08,48.11,48.07,48.11,337597.0,40.595,40.6203,40.5865,40.6203,337597.0
2018-04-11 15:00:00,48.11,48.13,48.09,48.13,242801.0,40.6203,40.6372,40.6034,40.6372,242801.0
2018-04-11 15:05:00,48.12,48.13,48.02,48.03,484096.0,40.6287,40.6372,40.5443,40.5527,484096.0
2018-04-11 15:10:00,48.03,48.05,47.99,48.0,637977.0,40.5527,40.5696,40.519,40.5274,637977.0
2018-04-11 15:15:00,48.0,48.03,47.96,48.02,1002194.0,40.5274,40.5527,40.4936,40.5443,1002194.0
2018-04-11 15:20:00,48.01,48.05,47.99,48.05,609966.0,40.5359,40.5696,40.519,40.5696,609966.0
2018-04-11 15:25:00,48.05,48.07,48.02,48.05,731623.0,40.5696,40.5865,40.5443,40.5696,731623.0
2018-04-11 15:30:00,48.05,48.12,48.04,48.12,364961.0,40.5696,40.6287,40.5612,40.6287,364961.0
2018-04-11 15:35:00,48.11,48.13,48.1,48.13,253810.0,40.6203,40.6372,40.6118,40.6372,253810.0
2018-04-11 15:40:00,48.13,48.15,48.11,48.13,391454.0,40.6372,40.6541,40.6203,40.6372,391454.0
2018-04-11 15:45:00,48.13,48.14,48.09,48.09,580063.0,40.6372,40.6456,40.6034,40.6034,580063.0
2018-04-11 15:50:00,48.09,48.1,48.04,48.07,945044.0,40.6034,40.6118,40.5612,40.5865,945044.0
2018-04-11 15:55:00,48.07,48.09,48.01,48.08,3541874.0,40.5865,40.6034,40.5359,40.595,3541874.0
2018-04-12 09:30:00,47.96,47.98,47.89,47.93,1114128.0,40.4936,40.5105,40.4345,40.4683,1114128.0
2018-04-12 09:35:00,47.94,47.99,47.92,47.95,1922424.0,40.4767,40.519,40.4599,40.4852,1922424.0
2018-04-12 09:40:00,47.95,48.05,47.93,48.05,621157.0,40.4852,40.5696,40.4683,40.5696,621157.0
2018-04-12 09:45:00,48.05,48.08,47.99,48.0,3039375.0,40.5696,40.595,40.519,40.5274,3039375.0
2018-04-12 09:50:00,48.0,48.02,47.96,47.99,798760.0,40.5274,40.5443,40.4936,40.519,798760.0
2018-04-12 09:55:00,47.99,48.06,47.96,48.03,645259.0,40.519,40.5781,40.4936,40.5527,645259.0
2018-04-12 10:00:00,48.03,48.06,48.0,48.02,703203.0,40.5527,40.5781,40.5274,40.5443,703203.0
2018-04-12 10:05:00,48.03,48.09,48.01,48.08,1477967.0,40.5527,40.6034,40.5359,40.595,1477967.0
2018-04-12 10:10:00,48.08,48.11,48.05,48.1,1172896.0,40.595,40.6203,40.5696,40.6118,1172896.0
2018-04-12 10:15:00,48.1,48.13,48.09,48.12,682574.0,40.6118,40.6372,40.6034,40.6287,682574.0
2018-04-12 10:20:00,48.12,48.18,48.11,48.16,352528.0,40.6287,40.6794,40.6203,40.6625,352528.0
2018-04-12 10:25:00,48.17,48.17,48.13,48.15,619570.0,40.6709,40.6709,40.6372,40.6541,619570.0
2018-04-12 10:30:00,48.15,48.16,48.1,48.13,854978.0,40.6541,40.6625,40.6118,40.6372,854978.0
2018-04-12 10:35:00,48.13,48.17,48.12,48.13,549879.0,40.6372,40.6709,40.6287,40.6372,549879.0
2018-04-12 10:40:00,48.14,48.16,48.08,48.12,951909.0,40.6456,40.6625,40.595,40.6287,951909.0
2018-04-12 10:45:00,48.11,48.11,48.03,48.09,827672.0,40.6203,40.6203,40.5527,40.6034,827672.0
2018-04-12 10:50:00,48.09,48.11,48.08,48.09,216124.0,40.6034,40.6203,40.595,40.6034,216124.0
2018-04-12 10:55:00,48.09,48.1,48.02,48.05,655487.0,40.6034,40.6118,40.5443,40.5696,655487.0
2018-04-12 11:00:00,48.04,48.08,48.03,48.05,452239.0,40.5612,40.595,40.5527,40.5696,452239.0
2018-04-12 11:05:00,48.05,48.06,48.01,48.05,417570.0,40.5696,40.5781,40.5359,40.5696,417570.0
2018-04-12 11:10:00,48.04,48.07,48.03,48.06,442604.0,40.5612,40.5865,40.5527,40.5781,442604.0
2018-04-12 11:15:00,48.06,48.1,48.05,48.1,197855.0,40.5781,40.6118,40.5696,40.6118,197855.0
2018-04-12 11:20:00,48.1,48.1,48.05,48.08,440631.0,40.6118,40.6118,40.5696,40.595,440631.0
2018-04-12 11:25:00,48.08,48.09,48.05,48.06,129143.0,40.595,40.6034,40.5696,40.5781,129143.0
2018-04-12 11:30:00,48.05,48.09,48.04,48.06,208655.0,40.5696,40.6034,40.5612,40.5781,208655.0
2018-04-12 11:35:00,48.05,48.07,48.04,48.06,114162.0,40.5696,40.5865,40.5612,40.5781,114162.0
2018-04-12 11:40:00,48.06,48.07,48.04,48.05,360566.0,40.5781,40.5865,40.5612,40.5696,360566.0
2018-04-12 11:45:00,48.05,48.05,47.98,47.99,251590.0,40.5696,40.5696,40.5105,40.519,251590.0
2018-04-12 11:50:00,48.0,48.0,47.95,47.96,323899.0,40.5274,40.5274,40.4852,40.4936,323899.0
2018-04-12 11:55:00,47.96,47.99,47.95,47.99,275679.0,40.4936,40.519,40.4852,40.519,275679.0
2018-04-12 12:00:00,47.99,48.01,47.97,47.98,324876.0,40.519,40.5359,40.5021,40.5105,324876.0
2018-04-12 12:05:00,47.98,48.0,47.96,47.98,255662.0,40.5105,40.5274,40.4936,40.5105,255662.0
2018-04-12 12:10:00,47.99,48.0,47.98,47.99,140980.0,40.519,40.5274,40.5105,40.519,140980.0
2018-04-12 12:15:00,47.99,48.03,47.96,48.03,200696.0,40.519,40.5527,40.4936,40.5527,200696.0
2018-04-12 12:20:00,48.02,48.03,48.0,48.01,175185.0,40.5443,40.5527,40.5274,40.5359,175185.0
2018-04-12 12:25:00,48.01,48.02,47.99,48.01,80719.0,40.5359,40.5443,40.519,40.5359,80719.0
2018-04-12 12:30:00,48.02,48.04,48.0,48.03,51558.0,40.5443,40.5612,40.5274,40.5527,51558.0
2018-04-12 12:35:00,48.02,48.04,48.0,48.02,67113.0,40.5443,40.5612,40.5274,40.5443,67113.0
2018-04-12 12:40:00,48.02,48.05,48.01,48.05,121324.0,40.5443,40.5696,40.5359,40.5696,121324.0
2018-04-12 12:45:00,48.05,48.12,48.04,48.12,1371505.0,40.5696,40.6287,40.5612,40.6287,1371505.0
2018-04-12 12:50:00,48.12,48.15,48.1,48.1,3094575.0,40.6287,40.6541,40.6118,40.6118,3094575.0
2018-04-12 12:55:00,48.11,48.14,48.1,48.14,189048.0,40.6203,40.6456,40.6118,40.6456,189048.0
2018-04-12 13:00:00,48.15,48.17,48.13,48.15,281164.0,40.6541,40.6709,40.6372,40.6541,281164.0
2018-04-12 13:05:00,48.16,48.16,48.09,48.09,664804.0,40.6625,40.6625,40.6034,40.6034,664804.0
2018-04-12 13:10:00,48.09,48.11,48.05,48.07,1128634.0,40.6034,40.6203,40.5696,40.5865,1128634.0
2018-04-12 13:15:00,48.07,48.07,47.99,48.02,605099.0,40.5865,40.5865,40.519,40.5443,605099.0
2018-04-12 13:20:00,48.02,48.05,47.99,48.02,368989.0,40.5443,40.5696,40.519,40.5443,368989.0
2018-04-12 13:25:00,48.01,48.03,47.92,47.93,806938.0,40.5359,40.5527,40.4599,40.4683,806938.0
2018-04-12 13:30:00,47.93,48.0,47.91,48.0,1082119.0,40.4683,40.5274,40.4514,40.5274,1082119.0
2018-04-12 13:35:00,48.0,48.04,47.99,48.01,465489.0,40.5274,40.5612,40.519,40.5359,465489.0
2018-04-12 13:40:00,48.01,48.03,47.99,48.03,392873.0,40.5359,40.5527,40.519,40.5527,392873.0
2018-04-12 13:45:00,48.02,48.02,47.97,47.99,124354.0,40.5443,40.5443,40.5021,40.519,124354.0
2018-04-12 13:50:00,47.99,48.04,47.99,48.02,109523.0,40.519,40.5612,40.519,40.5443,109523.0
2018-04-12 13:55:00,48.02,48.03,47.95,47.98,528390.0,40.5443,40.5527,40.4852,40.5105,528390.0
2018-04-12 14:00:00,47.98,48.0,47.96,48.0,172185.0,40.5105,40.5274,40.4936,40.5274,172185.0
2018-04-12 14:05:00,48.0,48.03,47.98,48.01,200314.0,40.5274,40.5527,40.5105,40.5359,200314.0
2018-04-12 14:10:00,48.01,48.03,48.0,48.03,433573.0,40.5359,40.5527,40.5274,40.5527,433573.0
2018-04-12 14:15:00,48.03,48.06,48.02,48.05,193074.0,40.5527,40.5781,40.5443,40.5696,193074.0
2018-04-12 14:20:00,48.05,48.08,48.05,48.05,126443.0,40.5696,40.595,40.5696,40.5696,126443.0
2018-04-12 14:25:00,48.06,48.08,48.05,48.06,179772.0,40.5781,40.595,40.5696,40.5781,179772.0
2018-04-12 14:30:00,48.07,48.09,48.05,48.08,148071.0,40.5865,40.6034,40.5696,40.595,148071.0
2018-04-12 14:35:00,48.08,48.08,48.03,48.05,224941.0,40.595,40.595,40.5527,40.5696,224941.0
2018-04-12 14:40:00,48.06,48.07,48.04,48.05,96458.0,40.5781,40.5865,40.5612,40.5696,96458.0
2018-04-12 14:45:00,48.05,48.06,48.02,48.04,113573.0,40.5696,40.5781,40.5443,40.5612,113573.0
2018-04-12 14:50:00,48.04,48.06,48.03,48.05,124494.0,40.5612,40.5781,40.5527,40.5696,124494.0
2018-04-12 14:55:00,48.05,48.09,48.04,48.08,93359.0,40.5696,40.6034,40.5612,40.595,93359.0
2018-04-12 15:00:00,48.09,48.11,48.07,48.09,126619.0,40.6034,40.6203,40.5865,40.6034,126619.0
2018-04-12 15:05:00,48.09,48.1,48.05,48.05,249884.0,40.6034,40.6118,40.5696,40.5696,249884.0
2018-04-12 15:10:00,48.05,48.1,48.05,48.09,204983.0,40.5696,40.6118,40.5696,40.6034,204983.0
2018-04-12 15:15:00,48.1,48.13,48.09,48.13,280998.0,40.6118,40.6372,40.6034,40.6372,280998.0
2018-04-12 15:20:00,48.13,48.17,48.12,48.16,411252.0,40.6372,40.6709,40.6287,40.6625,411252.0
2018-04-12 15:25:00,48.16,48.19,48.15,48.18,585820.0,40.6625,40.6878,40.6541,40.6794,585820.0
2018-04-12 15:30:00,48.18,48.19,48.15,48.16,417100.0,40.6794,40.6878,40.6541,40.6625,417100.0
2018-04-12 15:35:00,48.16,48.19,48.15,48.19,393719.0,40.6625,40.6878,40.6541,40.6878,393719.0
2018-04-12 15:40:00,48.19,48.19,48.12,48.12,696262.0,40.6878,40.6878,40.6287,40.6287,696262.0
2018-04-12 15:45:00,48.12,48.13,48.06,48.1,1564045.0,40.6287,40.6372,40.5781,40.6118,1564045.0
2018-04-12 15:50:00,48.1,48.12,48.08,48.11,1100301.0,40.6118,40.6287,40.595,40.6203,1100301.0
2018-04-12 15:55:00,48.11,48.13,48.05,48.06,3009852.0,40.6203,40.6372,40.5696,40.5781,3009852.0
2018-04-13 09:30:00,48.01,48.06,47.99,47.99,405269.0,40.5359,40.5781,40.519,40.519,405269.0
2018-04-13 09:35:00,47.98,48.0,47.91,47.92,453226.0,40.5105,40.5274,40.4514,40.4599,453226.0
2018-04-13 09:40:00,47.92,47.96,47.9,47.91,255327.0,40.4599,40.4936,40.443,40.4514,255327.0
2018-04-13 09:45:00,47.91,47.94,47.84,47.86,634810.0,40.4514,40.4767,40.3923,40.4092,634810.0
2018-04-13 09:50:00,47.86,47.88,47.8,47.8,371005.0,40.4092,40.4261,40.3585,40.3585,371005.0
2018-04-13 09:55:00,47.8,47.81,47.76,47.78,357767.0,40.3585,40.367,40.3248,40.3417,357767.0
2018-04-13 10:00:00,47.77,47.84,47.76,47.76,792075.0,40.3332,40.3923,40.3248,40.3248,792075.0
2018-04-13 10:05:00,47.77,47.79,47.7,47.71,277856.0,40.3332,40.3501,40.2741,40.2826,277856.0
2018-04-13 10:10:00,47.71,47.72,47.65,47.71,682284.0,40.2826,40.291,40.2319,40.2826,682284.0
2018-04-13 10:15:00,47.71,47.76,47.7,47.73,672499.0,40.2826,40.3248,40.2741,40.2994,672499.0
2018-04-13 10:20:00,47.73,47.73,47.64,47.66,2216123.0,40.2994,40.2994,40.2235,40.2403,2216123.0
2018-04-13 10:25:00,47.66,47.66,47.51,47.54,1321023.0,40.2403,40.2403,40.1137,40.139,1321023.0
2018-04-13 10:30:00,47.53,47.59,47.48,47.57,6114601.0,40.1306,40.1812,40.0884,40.1644,6114601.0
2018-04-13 10:35:00,47.57,47.57,47.51,47.52,3249498.0,40.1644,40.1644,40.1137,40.1221,3249498.0
2018-04-13 10:40:00,47.52,47.57,47.52,47.55,1389046.0,40.1221,40.1644,40.1221,40.1475,1389046.0
2018-04-13 10:45:00,47.55,47.65,47.53,47.63,802494.0,40.1475,40.2319,40.1306,40.215,802494.0
2018-04-13 10:50:00,47.63,47.67,47.61,47.65,475817.0,40.215,40.2488,40.1981,40.2319,475817.0
2018-04-13 10:55:00,47.66,47.67,47.57,47.58,273299.0,40.2403,40.2488,40.1644,40.1728,273299.0
2018-04-13 11:00:00,47.58,47.58,47.51,47.53,1050030.0,40.1728,40.1728,40.1137,40.1306,1050030.0
2018-04-13 11:05:00,47.52,47.57,47.51,47.57,713771.0,40.1221,40.1644,40.1137,40.1644,713771.0
2018-04-13 11:10:00,47.57,47.61,47.55,47.56,409907.0,40.1644,40.1981,40.1475,40.1559,409907.0
2018-04-13 11:15:00,47.55,47.6,47.55,47.55,702089.0,40.1475,40.1897,40.1475,40.1475,702089.0
2018-04-13 11:20:00,47.55,47.63,47.54,47.63,452593.0,40.1475,40.215,40.139,40.215,452593.0
2018-04-13 11:25:00,47.63,47.66,47.62,47.64,645747.0,40.215,40.2403,40.2066,40.2235,645747.0
2018-04-13 11:30:00,47.64,47.67,47.64,47.65,367505.0,40.2235,40.2488,40.2235,40.2319,367505.0
2018-04-13 11:35:00,47.65,47.69,47.61,47.62,175445.0,40.2319,40.2657,40.1981,40.2066,175445.0
2018-04-13 11:40:00,47.62,47.64,47.59,47.64,488854.0,40.2066,40.2235,40.1812,40.2235,488854.0
2018-04-13 11:45:00,47.64,47.65,47.59,47.6,113717.0,40.2235,40.2319,40.1812,40.1897,113717.0
2018-04-13 11:50:00,47.6,47.61,47.56,47.57,307478.0,40.1897,40.1981,40.1559,40.1644,307478.0
2018-04-13 11:55:00,47.57,47.65,47.55,47.64,753878.0,40.1644,40.2319,40.1475,40.2235,753878.0
2018-04-13 12:00:00,47.64,47.69,47.64,47.65,193749.0,40.2235,40.2657,40.2235,40.2319,193749.0
2018-04-13 12:05:00,47.65,47.66,47.58,47.6,169039.0,40.2319,40.2403,40.1728,40.1897,169039.0
2018-04-13 12:10:00,47.6,47.64,47.57,47.62,237051.0,40.1897,40.2235,40.1644,40.2066,237051.0
2018-04-13 12:15:00,47.63,47.65,47.62,47.63,262477.0,40.215,40.2319,40.2066,40.215,262477.0
2018-04-13 12:20:00,47.64,47.69,47.63,47.69,759493.0,40.2235,40.2657,40.215,40.2657,759493.0
2018-04-13 12:25:00,47.69,47.73,47.65,47.71,342166.0,40.2657,40.2994,40.2319,40.2826,342166.0
2018-04-13 12:30:00,47.71,47.71,47.67,47.68,136479.0,40.2826,40.2826,40.2488,40.2572,136479.0
2018-04-13 12:35:00,47.68,47.69,47.64,47.65,353410.0,40.2572,40.2657,40.2235,40.2319,353410.0
2018-04-13 12:40:00,47.65,47.68,47.63,47.65,293284.0,40.2319,40.2572,40.215,40.2319,293284.0
2018-04-13 12:45:00,47.65,47.65,47.62,47.64,151875.0,40.2319,40.2319,40.2066,40.2235,151875.0
2018-04-13 12:50:00,47.65,47.68,47.63,47.63,246337.0,40.2319,40.2572,40.215,40.215,246337.0
2018-04-13 12:55:00,47.64,47.68,47.63,47.67,142763.0,40.2235,40.2572,40.215,40.2488,142763.0
2018-04-13 13:00:00,47.67,47.69,47.66,47.67,120928.0,40.2488,40.2657,40.2403,40.2488,120928.0
2018-04-13 13:05:00,47.66,47.69,47.65,47.66,219637.0,40.2403,40.2657,40.2319,40.2403,219637.0
2018-04-13 13:10:00,47.67,47.68,47.65,47.68,193924.0,40.2488,40.2572,40.2319,40.2572,193924.0
2018-04-13 13:15:00,47.68,47.71,47.67,47.68,153862.0,40.2572,40.2826,40.2488,40.2572,153862.0
2018-04-13 13:20:00,47.69,47.73,47.68,47.73,203769.0,40.2657,40.2994,40.2572,40.2994,203769.0
2018-04-13 13:25:00,47.73,47.75,47.73,47.74,113876.0,40.2994,40.3163,40.2994,40.3079,113876.0
2018-04-13 13:30:00,47.74,47.74,47.7,47.72,147538.0,40.3079,40.3079,40.2741,40.291,147538.0
2018-04-13 13:35:00,47.73,47.73,47.69,47.72,137266.0,40.2994,40.2994,40.2657,40.291,137266.0
2018-04-13 13:40:00,47.72,47.74,47.71,47.73,248531.0,40.291,40.3079,40.2826,40.2994,248531.0
2018-04-13 13:45:00,47.73,47.74,47.71,47.72,349385.0,40.2994,40.3079,40.2826,40.291,349385.0
2018-04-13 13:50:00,47.72,47.74,47.7,47.73,256537.0,40.291,40.3079,40.2741,40.2994,256537.0
2018-04-13 13:55:00,47.72,47.73,47.67,47.69,270600.0,40.291,40.2994,40.2488,40.2657,270600.0
2018-04-13 14:00:00,47.7,47.7,47.67,47.69,168034.0,40.2741,40.2741,40.2488,40.2657,168034.0
2018-04-13 14:05:00,47.69,47.7,47.67,47.68,251863.0,40.2657,40.2741,40.2488,40.2572,251863.0
2018-04-13 14:10:00,47.69,47.71,47.67,47.67,123202.0,40.2657,40.2826,40.2488,40.2488,123202.0
2018-04-13 14:15:00,47.68,47.68,47.62,47.64,462790.0,40.2572,40.2572,40.2066,40.2235,462790.0
2018-04-13 14:20:00,47.64,47.66,47.62,47.65,116337.0,40.2235,40.2403,40.2066,40.2319,116337.0
2018-04-13 14:25:00,47.65,47.67,47.63,47.65,94043.0,40.2319,40.2488,40.215,40.2319,94043.0
2018-04-13 14:30:00,47.65,47.7,47.62,47.67,344725.0,40.2319,40.2741,40.2066,40.2488,344725.0
2018-04-13 14:35:00,47.67,47.69,47.61,47.63,175962.0,40.2488,40.2657,40.1981,40.215,175962.0
2018-04-13 14:40:00,47.64,47.65,47.61,47.65,98652.0,40.2235,40.2319,40.1981,40.2319,98652.0
2018-04-13 14:45:00,47.64,47.67,47.62,47.62,222720.0,40.2235,40.2488,40.2066,40.2066,222720.0
2018-04-13 14:50:00,47.62,47.64,47.6,47.64,257881.0,40.2066,40.2235,40.1897,40.2235,257881.0
2018-04-13 14:55:00,47.63,47.63,47.59,47.61,139785.0,40.215,40.215,40.1812,40.1981,139785.0
2018-04-13 15:00:00,47.61,47.61,47.54,47.54,392308.0,40.1981,40.1981,40.139,40.139,392308.0
2018-04-13 15:05:00,47.55,47.72,47.51,47.54,997383.0,40.1475,40.291,40.1137,40.139,997383.0
2018-04-13 15:10:00,47.54,47.57,47.53,47.55,413360.0,40.139,40.1644,40.1306,40.1475,413360.0
2018-04-13 15:15:00,47.55,47.55,47.44,47.45,943589.0,40.1475,40.1475,40.0546,40.063,943589.0
2018-04-13 15:20:00,47.45,47.5,47.44,47.47,940070.0,40.063,40.1052,40.0546,40.0799,940070.0
2018-04-13 15:25:00,47.47,47.5,47.46,47.48,471919.0,40.0799,40.1052,40.0715,40.0884,471919.0
2018-04-13 15:30:00,47.48,47.51,47.44,47.49,3220807.0,40.0884,40.1137,40.0546,40.0968,3220807.0
2018-04-13 15:35:00,47.49,47.52,47.46,47.52,335805.0,40.0968,40.1221,40.0715,40.1221,335805.0
2018-04-13 15:40:00,47.51,47.57,47.51,47.55,299782.0,40.1137,40.1644,40.1137,40.1475,299782.0
2018-04-13 15:45:00,47.54,47.57,47.54,47.55,486745.0,40.139,40.1644,40.139,40.1475,486745.0
2018-04-13 15:50:00,47.56,47.61,47.56,47.59,1020320.0,40.1559,40.1981,40.1559,40.1812,1020320.0
2018-04-13 15:55:00,47.59,47.62,47.57,47.58,3799524.0,40.1812,40.2066,40.1644,40.1728,3799524.0
2018-04-16 09:30:00,47.49,47.51,47.4,47.41,751618.0,40.0968,40.1137,40.0208,40.0293,751618.0
2018-04-16 09:35:00,47.41,47.44,47.38,47.42,5519411.0,40.0293,40.0546,40.0039,40.0377,5519411.0
2018-04-16 09:40:00,47.42,47.42,47.35,47.41,1426827.0,40.0377,40.0377,39.9786,40.0293,1426827.0
2018-04-16 09:45:00,47.41,47.46,47.4,47.41,1176523.0,40.0293,40.0715,40.0208,40.0293,1176523.0
2018-04-16 09:50:00,47.41,47.42,47.38,47.41,767603.0,40.0293,40.0377,40.0039,40.0293,767603.0
2018-04-16 09:55:00,47.41,47.42,47.37,47.41,212087.0,40.0293,40.0377,39.9955,40.0293,212087.0
2018-04-16 10:00:00,47.42,47.49,47.41,47.47,240140.0,40.0377,40.0968,40.0293,40.0799,240140.0
2018-04-16 10:05:00,47.47,47.51,47.45,47.48,377583.0,40.0799,40.1137,40.063,40.0884,377583.0
2018-04-16 10:10:00,47.47,47.49,47.42,47.42,381239.0,40.0799,40.0968,40.0377,40.0377,381239.0
2018-04-16 10:15:00,47.43,47.46,47.38,47.42,771793.0,40.0461,40.0715,40.0039,40.0377,771793.0
2018-04-16 10:20:00,47.43,47.5,47.41,47.5,2826488.0,40.0461,40.1052,40.0293,40.1052,2826488.0
2018-04-16 10:25:00,47.5,47.55,47.47,47.54,782043.0,40.1052,40.1475,40.0799,40.139,782043.0
2018-04-16 10:30:00,47.54,47.56,47.5,47.53,357495.0,40.139,40.1559,40.1052,40.1306,357495.0
2018-04-16 10:35:00,47.53,47.53,47.49,47.51,316008.0,40.1306,40.1306,40.0968,40.1137,316008.0
2018-04-16 10:40:00,47.51,47.53,47.49,47.52,263826.0,40.1137,40.1306,40.0968,40.1221,263826.0
2018-04-16 10:45:00,47.52,47.53,47.46,47.46,399124.0,40.1221,40.1306,40.0715,40.0715,399124.0
2018-04-16 10:50:00,47.46,47.48,47.45,47.48,471753.0,40.0715,40.0884,40.063,40.0884,471753.0
2018-04-16 10:55:00,47.48,47.5,47.46,47.46,467989.0,40.0884,40.1052,40.0715,40.0715,467989.0
2018-04-16 11:00:00,47.46,47.5,47.45,47.46,286669.0,40.0715,40.1052,40.063,40.0715,286669.0
2018-04-16 11:05:00,47.46,47.49,47.45,47.47,339803.0,40.0715,40.0968,40.063,40.0799,339803.0
2018-04-16 11:10:00,47.48,47.48,47.41,47.43,535633.0,40.0884,40.0884,40.0293,40.0461,535633.0
2018-04-16 11:15:00,47.42,47.43,47.4,47.43,150201.0,40.0377,40.0461,40.0208,40.0461,150201.0
2018-04-16 11:20:00,47.43,47.44,47.4,47.43,399813.0,40.0461,40.0546,40.0208,40.0461,399813.0
2018-04-16 11:25:00,47.43,47.44,47.39,47.42,180409.0,40.0461,40.0546,40.0124,40.0377,180409.0
2018-04-16 11:30:00,47.42,47.43,47.38,47.38,217585.0,40.0377,40.0461,40.0039,40.0039,217585.0
2018-04-16 11:35:00,47.39,47.43,47.37,47.42,439102.0,40.0124,40.0461,39.9955,40.0377,439102.0
2018-04-16 11:40:00,47.42,47.44,47.41,47.42,413466.0,40.0377,40.0546,40.0293,40.0377,413466.0
2018-04-16 11:45:00,47.43,47.45,47.42,47.44,112701.0,40.0461,40.063,40.0377,40.0546,112701.0
2018-04-16 11:50:00,47.44,47.47,47.43,47.44,219230.0,40.0546,40.0799,40.0461,40.0546,219230.0
2018-04-16 11:55:00,47.44,47.49,47.43,47.48,177578.0,40.0546,40.0968,40.0461,40.0884,177578.0
2018-04-16 12:00:00,47.49,47.52,47.48,47.52,248792.0,40.0968,40.1221,40.0884,40.1221,248792.0
2018-04-16 12:05:00,47.52,47.55,47.5,47.54,336157.0,40.1221,40.1475,40.1052,40.139,336157.0
2018-04-16 12:10:00,47.54,47.56,47.52,47.54,416618.0,40.139,40.1559,40.1221,40.139,416618.0
2018-04-16 12:15:00,47.54,47.54,47.51,47.52,441732.0,40.139,40.139,40.1137,40.1221,441732.0
2018-04-16 12:20:00,47.53,47.53,47.49,47.5,179090.0,40.1306,40.1306,40.0968,40.1052,179090.0
2018-04-16 12:25:00,47.51,47.52,47.49,47.51,220683.0,40.1137,40.1221,40.0968,40.1137,220683.0
2018-04-16 12:30:00,47.51,47.53,47.5,47.51,114973.0,40.1137,40.1306,40.1052,40.1137,114973.0
2018-04-16 12:35:00,47.52,47.52,47.46,47.48,316556.0,40.1221,40.1221,40.0715,40.0884,316556.0
2018-04-16 12:40:00,47.48,47.5,47.47,47.48,80360.0,40.0884,40.1052,40.0799,40.0884,80360.0
2018-04-16 12:45:00,47.47,47.56,47.47,47.54,382732.0,40.0799,40.1559,40.0799,40.139,382732.0
2018-04-16 12:50:00,47.54,47.59,47.54,47.56,251057.0,40.139,40.1812,40.139,40.1559,251057.0
2018-04-16 12:55:00,47.57,47.58,47.56,47.58,272198.0,40.1644,40.1728,40.1559,40.1728,272198.0
2018-04-16 13:00:00,47.58,47.61,47.57,47.57,254720.0,40.1728,40.1981,40.1644,40.1644,254720.0
2018-04-16 13:05:00,47.58,47.62,47.57,47.62,517720.0,40.1728,40.2066,40.1644,40.2066,517720.0
2018-04-16 13:10:00,47.62,47.63,47.59,47.62,399501.0,40.2066,40.215,40.1812,40.2066,399501.0
2018-04-16 13:15:00,47.62,47.62,47.59,47.6,153050.0,40.2066,40.2066,40.1812,40.1897,153050.0
2018-04-16 13:20:00,47.6,47.61,47.59,47.6,243019.0,40.1897,40.1981,40.1812,40.1897,243019.0
2018-04-16 13:25:00,47.61,47.61,47.57,47.57,556511.0,40.1981,40.1981,40.1644,40.1644,556511.0
2018-04-16 13:30:00,47.57,47.59,47.55,47.57,296991.0,40.1644,40.1812,40.1475,40.1644,296991.0
2018-04-16 13:35:00,47.57,47.59,47.56,47.58,313048.0,40.1644,40.1812,40.1559,40.1728,313048.0
2018-04-16 13:40:00,47.58,47.6,47.55,47.58,382348.0,40.1728,40.1897,40.1475,40.1728,382348.0
2018-04-16 13:45:00,47.58,47.6,47.57,47.6,291921.0,40.1728,40.1897,40.1644,40.1897,291921.0
2018-04-16 13:50:00,47.6,47.6,47.57,47.6,935041.0,40.1897,40.1897,40.1644,40.1897,935041.0
2018-04-16 13:55:00,47.6,47.6,47.57,47.59,456820.0,40.1897,40.1897,40.1644,40.1812,456820.0
2018-04-16 14:00:00,47.59,47.61,47.54,47.55,252515.0,40.1812,40.1981,40.139,40.1475,252515.0
2018-04-16 14:05:00,47.55,47.56,47.54,47.54,131202.0,40.1475,40.1559,40.139,40.139,131202.0
2018-04-16 14:10:00,47.55,47.56,47.52,47.53,192229.0,40.1475,40.1559,40.1221,40.1306,192229.0
2018-04-16 14:15:00,47.53,47.55,47.52,47.54,153688.0,40.1306,40.1475,40.1221,40.139,153688.0
2018-04-16 14:20:00,47.53,47.56,47.52,47.56,164704.0,40.1306,40.1559,40.1221,40.1559,164704.0
2018-04-16 14:25:00,47.56,47.56,47.5,47.53,329264.0,40.1559,40.1559,40.1052,40.1306,329264.0
2018-04-16 14:30:00,47.53,47.57,47.51,47.57,144278.0,40.1306,40.1644,40.1137,40.1644,144278.0
2018-04-16 14:35:00,47.57,47.59,47.57,47.58,212137.0,40.1644,40.1812,40.1644,40.1728,212137.0
2018-04-16 14:40:00,47.58,47.59,47.56,47.59,225915.0,40.1728,40.1812,40.1559,40.1812,225915.0
2018-04-16 14:45:00,47.59,47.62,47.58,47.62,167459.0,40.1812,40.2066,40.1728,40.2066,167459.0
2018-04-16 14:50:00,47.62,47.63,47.6,47.61,142323.0,40.2066,40.215,40.1897,40.1981,142323.0
2018-04-16 14:55:00,47.61,47.62,47.59,47.61,53909.0,40.1981,40.2066,40.1812,40.1981,53909.0
2018-04-16 15:00:00,47.61,47.64,47.61,47.63,98100.0,40.1981,40.2235,40.1981,40.215,98100.0
2018-04-16 15:05:00,47.64,47.64,47.59,47.61,109136.0,40.2235,40.2235,40.1812,40.1981,109136.0
2018-04-16 15:10:00,47.62,47.62,47.59,47.61,150629.0,40.2066,40.2066,40.1812,40.1981,150629.0
2018-04-16 15:15:00,47.6,47.61,47.58,47.59,236258.0,40.1897,40.1981,40.1728,40.1812,236258.0
2018-04-16 15:20:00,47.59,47.59,47.54,47.56,361637.0,40.1812,40.1812,40.139,40.1559,361637.0
2018-04-16 15:25:00,47.55,47.58,47.55,47.57,171183.0,40.1475,40.1728,40.1475,40.1644,171183.0
2018-04-16 15:30:00,47.56,47.59,47.55,47.58,240507.0,40.1559,40.1812,40.1475,40.1728,240507.0
2018-04-16 15:35:00,47.58,47.59,47.56,47.59,203271.0,40.1728,40.1812,40.1559,40.1812,203271.0
2018-04-16 15:40:00,47.59,47.65,47.58,47.65,465581.0,40.1812,40.2319,40.1728,40.2319,465581.0
2018-04-16 15:45:00,47.65,47.66,47.61,47.63,771337.0,40.2319,40.2403,40.1981,40.215,771337.0
2018-04-16 15:50:00,47.63,47.67,47.62,47.65,842365.0,40.215,40.2488,40.2066,40.2319,842365.0
2018-04-16 15:55:00,47.64,47.66,47.61,47.63,1966178.0,40.2235,40.2403,40.1981,40.215,1966178.0
2018-04-17 09:30:00,47.42,47.49,47.4,47.49,2622959.0,40.0377,40.0968,40.0208,40.0968,2622959.0
2018-04-17 09:35:00,47.49,47.49,47.43,47.47,1291836.0,40.0968,40.0968,40.0461,40.0799,1291836.0
2018-04-17 09:40:00,47.47,47.54,47.47,47.53,630733.0,40.0799,40.139,40.0799,40.1306,630733.0
2018-04-17 09:45:00,47.53,47.57,47.52,47.54,1315483.0,40.1306,40.1644,40.1221,40.139,1315483.0
2018-04-17 09:50:00,47.54,47.54,47.52,47.52,350339.0,40.139,40.139,40.1221,40.1221,350339.0
2018-04-17 09:55:00,47.51,47.55,47.51,47.55,84079.0,40.1137,40.1475,40.1137,40.1475,84079.0
2018-04-17 10:00:00,47.55,47.61,47.54,47.58,382365.0,40.1475,40.1981,40.139,40.1728,382365.0
2018-04-17 10:05:00,47.59,47.63,47.57,47.62,397123.0,40.1812,40.215,40.1644,40.2066,397123.0
2018-04-17 10:10:00,47.62,47.67,47.62,47.65,768608.0,40.2066,40.2488,40.2066,40.2319,768608.0
2018-04-17 10:15:00,47.66,47.68,47.63,47.66,773607.0,40.2403,40.2572,40.215,40.2403,773607.0
2018-04-17 10:20:00,47.66,47.68,47.65,47.68,1070787.0,40.2403,40.2572,40.2319,40.2572,1070787.0
2018-04-17 10:25:00,47.67,47.67,47.64,47.65,331744.0,40.2488,40.2488,40.2235,40.2319,331744.0
2018-04-17 10:30:00,47.65,47.66,47.63,47.65,855474.0,40.2319,40.2403,40.215,40.2319,855474.0
2018-04-17 10:35:00,47.66,47.67,47.61,47.65,594772.0,40.2403,40.2488,40.1981,40.2319,594772.0
2018-04-17 10:40:00,47.65,47.66,47.62,47.64,412788.0,40.2319,40.2403,40.2066,40.2235,412788.0
2018-04-17 10:45:00,47.64,47.67,47.64,47.66,457834.0,40.2235,40.2488,40.2235,40.2403,457834.0
2018-04-17 10:50:00,47.66,47.7,47.66,47.69,606420.0,40.2403,40.2741,40.2403,40.2657,606420.0
2018-04-17 10:55:00,47.7,47.72,47.69,47.71,365268.0,40.2741,40.291,40.2657,40.2826,365268.0
2018-04-17 11:00:00,47.71,47.75,47.71,47.75,644556.0,40.2826,40.3163,40.2826,40.3163,644556.0
2018-04-17 11:05:00,47.75,47.76,47.72,47.73,748766.0,40.3163,40.3248,40.291,40.2994,748766.0
2018-04-17 11:10:00,47.73,47.74,47.71,47.72,866982.0,40.2994,40.3079,40.2826,40.291,866982.0
2018-04-17 11:15:00,47.72,47.72,47.7,47.71,711063.0,40.291,40.291,40.2741,40.2826,711063.0
2018-04-17 11:20:00,47.72,47.76,47.7,47.76,547622.0,40.291,40.3248,40.2741,40.3248,547622.0
2018-04-17 11:25:00,47.76,47.78,47.74,47.77,687720.0,40.3248,40.3417,40.3079,40.3332,687720.0
2018-04-17 11:30:00,47.77,47.78,47.71,47.72,926609.0,40.3332,40.3417,40.2826,40.291,926609.0
2018-04-17 11:35:00,47.72,47.74,47.7,47.7,700711.0,40.291,40.3079,40.2741,40.2741,700711.0
2018-04-17 11:40:00,47.7,47.71,47.67,47.67,481451.0,40.2741,40.2826,40.2488,40.2488,481451.0
2018-04-17 11:45:00,47.68,47.71,47.67,47.71,219524.0,40.2572,40.2826,40.2488,40.2826,219524.0
2018-04-17 11:50:00,47.71,47.72,47.7,47.72,534013.0,40.2826,40.291,40.2741,40.291,534013.0
2018-04-17 11:55:00,47.72,47.72,47.69,47.7,563765.0,40.291,40.291,40.2657,40.2741,563765.0
2018-04-17 12:00:00,47.7,47.77,47.7,47.76,990339.0,40.2741,40.3332,40.2741,40.3248,990339.0
2018-04-17 12:05:00,47.76,47.78,47.75,47.77,592331.0,40.3248,40.3417,40.3163,40.3332,592331.0
2018-04-17 12:10:00,47.77,47.78,47.75,47.78,203344.0,40.3332,40.3417,40.3163,40.3417,203344.0
2018-04-17 12:15:00,47.78,47.79,47.75,47.77,253906.0,40.3417,40.3501,40.3163,40.3332,253906.0
2018-04-17 12:20:00,47.77,47.78,47.73,47.75,171376.0,40.3332,40.3417,40.2994,40.3163,171376.0
2018-04-17 12:25:00,47.75,47.77,47.74,47.75,268487.0,40.3163,40.3332,40.3079,40.3163,268487.0
2018-04-17 12:30:00,47.75,47.75,47.72,47.73,279370.0,40.3163,40.3163,40.291,40.2994,279370.0
2018-04-17 12:35:00,47.73,47.73,47.67,47.7,385846.0,40.2994,40.2994,40.2488,40.2741,385846.0
2018-04-17 12:40:00,47.7,47.71,47.68,47.68,149871.0,40.2741,40.2826,40.2572,40.2572,149871.0
2018-04-17 12:45:00,47.69,47.71,47.68,47.69,168519.0,40.2657,40.2826,40.2572,40.2657,168519.0
2018-04-17 12:50:00,47.69,47.71,47.69,47.7,184408.0,40.2657,40.2826,40.2657,40.2741,184408.0
2018-04-17 12:55:00,47.7,47.73,47.69,47.73,72256.0,40.2741,40.2994,40.2657,40.2994,72256.0
2018-04-17 13:00:00,47.73,47.76,47.71,47.75,201847.0,40.2994,40.3248,40.2826,40.3163,201847.0
2018-04-17 13:05:00,47.76,47.79,47.75,47.77,343489.0,40.3248,40.3501,40.3163,40.3332,343489.0
2018-04-17 13:10:00,47.77,47.79,47.76,47.77,259742.0,40.3332,40.3501,40.3248,40.3332,259742.0
2018-04-17 13:15:00,47.78,47.78,47.71,47.73,783955.0,40.3417,40.3417,40.2826,40.2994,783955.0
2018-04-17 13:20:00,47.73,47.76,47.72,47.75,181909.0,40.2994,40.3248,40.291,40.3163,181909.0
2018-04-17 13:25:00,47.75,47.77,47.73,47.77,133717.0,40.3163,40.3332,40.2994,40.3332,133717.0
2018-04-17 13:30:00,47.77,47.78,47.73,47.75,288616.0,40.3332,40.3417,40.2994,40.3163,288616.0
2018-04-17 13:35:00,47.74,47.75,47.73,47.73,344171.0,40.3079,40.3163,40.2994,40.2994,344171.0
2018-04-17 13:40:00,47.74,47.74,47.71,47.73,197406.0,40.3079,40.3079,40.2826,40.2994,197406.0
2018-04-17 13:45:00,47.73,47.77,47.73,47.75,151899.0,40.2994,40.3332,40.2994,40.3163,151899.0
2018-04-17 13:50:00,47.74,47.75,47.72,47.73,311111.0,40.3079,40.3163,40.291,40.2994,311111.0
2018-04-17 13:55:00,47.74,47.76,47.73,47.75,177483.0,40.3079,40.3248,40.2994,40.3163,177483.0
2018-04-17 14:00:00,47.75,47.8,47.75,47.79,327047.0,40.3163,40.3585,40.3163,40.3501,327047.0
2018-04-17 14:05:00,47.79,47.8,47.77,47.78,201870.0,40.3501,40.3585,40.3332,40.3417,201870.0
2018-04-17 14:10:00,47.78,47.79,47.75,47.77,521910.0,40.3417,40.3501,40.3163,40.3332,521910.0
2018-04-17 14:15:00,47.77,47.79,47.76,47.78,392116.0,40.3332,40.3501,40.3248,40.3417,392116.0
2018-04-17 14:20:00,47.77,47.77,47.74,47.75,90942.0,40.3332,40.3332,40.3079,40.3163,90942.0
2018-04-17 14:25:00,47.75,47.78,47.73,47.76,837089.0,40.3163,40.3417,40.2994,40.3248,837089.0
2018-04-17 14:30:00,47.77,47.8,47.76,47.77,363600.0,40.3332,40.3585,40.3248,40.3332,363600.0
2018-04-17 14:35:00,47.78,47.8,47.77,47.79,272215.0,40.3417,40.3585,40.3332,40.3501,272215.0
2018-04-17 14:40:00,47.79,47.81,47.78,47.8,110898.0,40.3501,40.367,40.3417,40.3585,110898.0
2018-04-17 14:45:00,47.8,47.81,47.77,47.8,127328.0,40.3585,40.367,40.3332,40.3585,127328.0
2018-04-17 14:50:00,47.8,47.81,47.77,47.78,136660.0,40.3585,40.367,40.3332,40.3417,136660.0
2018-04-17 14:55:00,47.78,47.79,47.75,47.77,227837.0,40.3417,40.3501,40.3163,40.3332,227837.0
2018-04-17 15:00:00,47.76,47.78,47.75,47.76,219024.0,40.3248,40.3417,40.3163,40.3248,219024.0
2018-04-17 15:05:00,47.77,47.8,47.76,47.8,310400.0,40.3332,40.3585,40.3248,40.3585,310400.0
2018-04-17 15:10:00,47.79,47.8,47.77,47.77,226851.0,40.3501,40.3585,40.3332,40.3332,226851.0
2018-04-17 15:15:00,47.77,47.84,47.77,47.83,881246.0,40.3332,40.3923,40.3332,40.3839,881246.0
2018-04-17 15:20:00,47.84,47.85,47.82,47.82,755917.0,40.3923,40.4008,40.3754,40.3754,755917.0
2018-04-17 15:25:00,47.83,47.87,47.82,47.85,1547274.0,40.3839,40.4176,40.3754,40.4008,1547274.0
2018-04-17 15:30:00,47.85,47.87,47.83,47.84,737948.0,40.4008,40.4176,40.3839,40.3923,737948.0
2018-04-17 15:35:00,47.84,47.85,47.8,47.8,340191.0,40.3923,40.4008,40.3585,40.3585,340191.0
2018-04-17 15:40:00,47.81,47.82,47.78,47.8,507545.0,40.367,40.3754,40.3417,40.3585,507545.0
2018-04-17 15:45:00,47.8,47.81,47.77,47.8,1301702.0,40.3585,40.367,40.3332,40.3585,1301702.0
2018-04-17 15:50:00,47.8,47.81,47.73,47.75,1804048.0,40.3585,40.367,40.2994,40.3163,1804048.0
2018-04-17 15:55:00,47.75,47.77,47.72,47.73,4462473.0,40.3163,40.3332,40.291,40.2994,4462473.0
2018-04-18 09:30:00,47.92,48.02,47.91,48.0,792959.0,40.4599,40.5443,40.4514,40.5274,792959.0
2018-04-18 09:35:00,47.99,48.05,47.93,47.93,964636.0,40.519,40.5696,40.4683,40.4683,964636.0
2018-04-18 09:40:00,47.94,47.95,47.92,47.94,749451.0,40.4767,40.4852,40.4599,40.4767,749451.0
2018-04-18 09:45:00,47.93,47.95,47.91,47.94,520079.0,40.4683,40.4852,40.4514,40.4767,520079.0
2018-04-18 09:50:00,47.94,47.97,47.92,47.93,284551.0,40.4767,40.5021,40.4599,40.4683,284551.0
2018-04-18 09:55:00,47.93,47.97,47.92,47.95,832720.0,40.4683,40.5021,40.4599,40.4852,832720.0
2018-04-18 10:00:00,47.95,47.95,47.88,47.92,750986.0,40.4852,40.4852,40.4261,40.4599,750986.0
2018-04-18 10:05:00,47.92,47.93,47.88,47.91,731077.0,40.4599,40.4683,40.4261,40.4514,731077.0
2018-04-18 10:10:00,47.91,47.92,47.84,47.85,255712.0,40.4514,40.4599,40.3923,40.4008,255712.0
2018-04-18 10:15:00,47.85,47.92,47.84,47.91,1755533.0,40.4008,40.4599,40.3923,40.4514,1755533.0
2018-04-18 10:20:00,47.91,47.97,47.91,47.96,518801.0,40.4514,40.5021,40.4514,40.4936,518801.0
2018-04-18 10:25:00,47.95,47.97,47.92,47.96,536328.0,40.4852,40.5021,40.4599,40.4936,536328.0
2018-04-18 10:30:00,47.96,48.02,47.95,48.02,401912.0,40.4936,40.5443,40.4852,40.5443,401912.0
2018-04-18 10:35:00,48.01,48.05,47.98,48.0,738689.0,40.5359,40.5696,40.5105,40.5274,738689.0
2018-04-18 10:40:00,48.0,48.05,47.99,48.03,277557.0,40.5274,40.5696,40.519,40.5527,277557.0
2018-04-18 10:45:00,48.03,48.06,48.02,48.05,1530199.0,40.5527,40.5781,40.5443,40.5696,1530199.0
2018-04-18 10:50:00,48.05,48.06,48.01,48.03,1363734.0,40.5696,40.5781,40.5359,40.5527,1363734.0
2018-04-18 10:55:00,48.03,48.08,48.02,48.07,547291.0,40.5527,40.595,40.5443,40.5865,547291.0
2018-04-18 11:00:00,48.07,48.13,48.06,48.11,767355.0,40.5865,40.6372,40.5781,40.6203,767355.0
2018-04-18 11:05:00,48.12,48.15,48.11,48.13,561375.0,40.6287,40.6541,40.6203,40.6372,561375.0
2018-04-18 11:10:00,48.13,48.15,48.11,48.14,1263663.0,40.6372,40.6541,40.6203,40.6456,1263663.0
2018-04-18 11:15:00,48.14,48.15,48.08,48.09,956002.0,40.6456,40.6541,40.595,40.6034,956002.0
2018-04-18 11:20:00,48.09,48.12,48.09,48.11,334213.0,40.6034,40.6287,40.6034,40.6203,334213.0
2018-04-18 11:25:00,48.11,48.15,48.09,48.14,878784.0,40.6203,40.6541,40.6034,40.6456,878784.0
2018-04-18 11:30:00,48.14,48.15,48.09,48.1,6510898.0,40.6456,40.6541,40.6034,40.6118,6510898.0
2018-04-18 11:35:00,48.1,48.11,48.07,48.08,1248910.0,40.6118,40.6203,40.5865,40.595,1248910.0
2018-04-18 11:40:00,48.09,48.09,48.03,48.03,2659662.0,40.6034,40.6034,40.5527,40.5527,2659662.0
2018-04-18 11:45:00,48.04,48.04,48.02,48.04,511287.0,40.5612,40.5612,40.5443,40.5612,511287.0
2018-04-18 11:50:00,48.03,48.08,48.03,48.07,598940.0,40.5527,40.595,40.5527,40.5865,598940.0
2018-04-18 11:55:00,48.08,48.08,48.0,48.02,2161042.0,40.595,40.595,40.5274,40.5443,2161042.0
2018-04-18 12:00:00,48.02,48.06,48.01,48.05,1276297.0,40.5443,40.5781,40.5359,40.5696,1276297.0
2018-04-18 12:05:00,48.05,48.07,48.04,48.06,343287.0,40.5696,40.5865,40.5612,40.5781,343287.0
2018-04-18 12:10:00,48.06,48.1,48.06,48.09,419715.0,40.5781,40.6118,40.5781,40.6034,419715.0
2018-04-18 12:15:00,48.08,48.09,48.07,48.07,291767.0,40.595,40.6034,40.5865,40.5865,291767.0
2018-04-18 12:20:00,48.08,48.09,48.05,48.07,759033.0,40.595,40.6034,40.5696,40.5865,759033.0
2018-04-18 12:25:00,48.08,48.08,48.05,48.06,588808.0,40.595,40.595,40.5696,40.5781,588808.0
2018-04-18 12:30:00,48.05,48.08,48.05,48.07,294728.0,40.5696,40.595,40.5696,40.5865,294728.0
2018-04-18 12:35:00,48.07,48.08,48.04,48.04,550783.0,40.5865,40.595,40.5612,40.5612,550783.0
2018-04-18 12:40:00,48.04,48.06,48.03,48.05,883961.0,40.5612,40.5781,40.5527,40.5696,883961.0
2018-04-18 12:45:00,48.05,48.12,48.05,48.1,1081928.0,40.5696,40.6287,40.5696,40.6118,1081928.0
2018-04-18 12:50:00,48.1,48.1,48.07,48.1,1377999.0,40.6118,40.6118,40.5865,40.6118,1377999.0
2018-04-18 12:55:00,48.1,48.14,48.09,48.13,415961.0,40.6118,40.6456,40.6034,40.6372,415961.0
2018-04-18 13:00:00,48.13,48.17,48.13,48.17,506825.0,40.6372,40.6709,40.6372,40.6709,506825.0
2018-04-18 13:05:00,48.17,48.19,48.16,48.16,824144.0,40.6709,40.6878,40.6625,40.6625,824144.0
2018-04-18 13:10:00,48.17,48.21,48.16,48.2,640116.0,40.6709,40.7047,40.6625,40.6963,640116.0
2018-04-18 13:15:00,48.21,48.22,48.18,48.2,286201.0,40.7047,40.7132,40.6794,40.6963,286201.0
2018-04-18 13:20:00,48.2,48.23,48.19,48.2,426055.0,40.6963,40.7216,40.6878,40.6963,426055.0
2018-04-18 13:25:00,48.2,48.2,48.17,48.19,508896.0,40.6963,40.6963,40.6709,40.6878,508896.0
2018-04-18 13:30:00,48.19,48.2,48.16,48.19,260320.0,40.6878,40.6963,40.6625,40.6878,260320.0
2018-04-18 13:35:00,48.19,48.2,48.18,48.19,208118.0,40.6878,40.6963,40.6794,40.6878,208118.0
2018-04-18 13:40:00,48.19,48.2,48.15,48.17,884979.0,40.6878,40.6963,40.6541,40.6709,884979.0
2018-04-18 13:45:00,48.17,48.18,48.15,48.17,399056.0,40.6709,40.6794,40.6541,40.6709,399056.0
2018-04-18 13:50:00,48.17,48.18,48.16,48.17,293398.0,40.6709,40.6794,40.6625,40.6709,293398.0
2018-04-18 13:55:00,48.18,48.18,48.14,48.15,450755.0,40.6794,40.6794,40.6456,40.6541,450755.0
2018-04-18 14:00:00,48.14,48.17,48.12,48.15,266413.0,40.6456,40.6709,40.6287,40.6541,266413.0
2018-04-18 14:05:00,48.16,48.21,48.15,48.18,971184.0,40.6625,40.7047,40.6541,40.6794,971184.0
2018-04-18 14:10:00,48.18,48.2,48.17,48.19,668202.0,40.6794,40.6963,40.6709,40.6878,668202.0
2018-04-18 14:15:00,48.19,48.21,48.18,48.21,273665.0,40.6878,40.7047,40.6794,40.7047,273665.0
2018-04-18 14:20:00,48.21,48.24,48.2,48.23,410202.0,40.7047,40.73,40.6963,40.7216,410202.0
2018-04-18 14:25:00,48.23,48.25,48.22,48.23,205155.0,40.7216,40.7385,40.7132,40.7216,205155.0
2018-04-18 14:30:00,48.24,48.26,48.23,48.26,375021.0,40.73,40.7469,40.7216,40.7469,375021.0
2018-04-18 14:35:00,48.26,48.27,48.22,48.23,420197.0,40.7469,40.7554,40.7132,40.7216,420197.0
2018-04-18 14:40:00,48.23,48.25,48.22,48.25,357576.0,40.7216,40.7385,40.7132,40.7385,357576.0
2018-04-18 14:45:00,48.24,48.26,48.23,48.26,380461.0,40.73,40.7469,40.7216,40.7469,380461.0
2018-04-18 14:50:00,48.25,48.28,48.25,48.28,483283.0,40.7385,40.7638,40.7385,40.7638,483283.0
2018-04-18 14:55:00,48.27,48.31,48.24,48.25,706264.0,40.7554,40.7891,40.73,40.7385,706264.0
2018-04-18 15:00:00,48.25,48.26,48.22,48.25,862260.0,40.7385,40.7469,40.7132,40.7385,862260.0
2018-04-18 15:05:00,48.25,48.27,48.21,48.22,593027.0,40.7385,40.7554,40.7047,40.7132,593027.0
2018-04-18 15:10:00,48.22,48.24,48.21,48.23,542613.0,40.7132,40.73,40.7047,40.7216,542613.0
2018-04-18 15:15:00,48.23,48.25,48.22,48.23,344977.0,40.7216,40.7385,40.7132,40.7216,344977.0
2018-04-18 15:20:00,48.23,48.24,48.2,48.22,424676.0,40.7216,40.73,40.6963,40.7132,424676.0
2018-04-18 15:25:00,48.23,48.23,48.21,48.22,260222.0,40.7216,40.7216,40.7047,40.7132,260222.0
2018-04-18 15:30:00,48.22,48.22,48.19,48.2,252597.0,40.7132,40.7132,40.6878,40.6963,252597.0
2018-04-18 15:35:00,48.21,48.24,48.2,48.24,613021.0,40.7047,40.73,40.6963,40.73,613021.0
2018-04-18 15:40:00,48.23,48.24,48.21,48.22,432762.0,40.7216,40.73,40.7047,40.7132,432762.0
2018-04-18 15:45:00,48.22,48.23,48.17,48.17,1360415.0,40.7132,40.7216,40.6709,40.6709,1360415.0
2018-04-18 15:50:00,48.18,48.2,48.17,48.18,1236725.0,40.6794,40.6963,40.6709,40.6794,1236725.0
2018-04-18 15:55:00,48.19,48.2,48.14,48.15,3895995.0,40.6878,40.6963,40.6456,40.6541,3895995.0
2018-04-19 09:30:00,48.26,48.29,48.2,48.21,5872541.0,40.7469,40.7723,40.6963,40.7047,5872541.0
2018-04-19 09:35:00,48.21,48.22,48.17,48.2,4369606.0,40.7047,40.7132,40.6709,40.6963,4369606.0
2018-04-19 09:40:00,48.2,48.21,48.12,48.14,1118217.0,40.6963,40.7047,40.6287,40.6456,1118217.0
2018-04-19 09:45:00,48.14,48.15,48.08,48.12,1032135.0,40.6456,40.6541,40.595,40.6287,1032135.0
2018-04-19 09:50:00,48.12,48.12,48.07,48.11,391215.0,40.6287,40.6287,40.5865,40.6203,391215.0
2018-04-19 09:55:00,48.11,48.18,48.1,48.17,377500.0,40.6203,40.6794,40.6118,40.6709,377500.0
2018-04-19 10:00:00,48.18,48.18,48.11,48.13,640385.0,40.6794,40.6794,40.6203,40.6372,640385.0
2018-04-19 10:05:00,48.12,48.12,48.07,48.11,416605.0,40.6287,40.6287,40.5865,40.6203,416605.0
2018-04-19 10:10:00,48.1,48.17,48.05,48.16,620047.0,40.6118,40.6709,40.5696,40.6625,620047.0
2018-04-19 10:15:00,48.16,48.21,48.15,48.18,342319.0,40.6625,40.7047,40.6541,40.6794,342319.0
2018-04-19 10:20:00,48.19,48.2,48.16,48.17,190885.0,40.6878,40.6963,40.6625,40.6709,190885.0
2018-04-19 10:25:00,48.17,48.22,48.15,48.16,651715.0,40.6709,40.7132,40.6541,40.6625,651715.0
2018-04-19 10:30:00,48.16,48.18,48.11,48.16,418483.0,40.6625,40.6794,40.6203,40.6625,418483.0
2018-04-19 10:35:00,48.16,48.19,48.11,48.13,668850.0,40.6625,40.6878,40.6203,40.6372,668850.0
2018-04-19 10:40:00,48.13,48.14,48.07,48.08,459916.0,40.6372,40.6456,40.5865,40.595,459916.0
2018-04-19 10:45:00,48.08,48.1,48.02,48.05,700859.0,40.595,40.6118,40.5443,40.5696,700859.0
2018-04-19 10:50:00,48.05,48.06,48.0,48.02,417925.0,40.5696,40.5781,40.5274,40.5443,417925.0
2018-04-19 10:55:00,48.02,48.03,47.97,48.02,288218.0,40.5443,40.5527,40.5021,40.5443,288218.0
2018-04-19 11:00:00,48.03,48.03,47.94,47.95,514723.0,40.5527,40.5527,40.4767,40.4852,514723.0
2018-04-19 11:05:00,47.96,47.99,47.95,47.96,402652.0,40.4936,40.519,40.4852,40.4936,402652.0
2018-04-19 11:10:00,47.96,48.03,47.92,47.93,2625046.0,40.4936,40.5527,40.4599,40.4683,2625046.0
2018-04-19 11:15:00,47.93,47.96,47.91,47.95,188547.0,40.4683,40.4936,40.4514,40.4852,188547.0
2018-04-19 11:20:00,47.95,47.97,47.91,47.96,435042.0,40.4852,40.5021,40.4514,40.4936,435042.0
2018-04-19 11:25:00,47.96,47.99,47.93,47.99,220924.0,40.4936,40.519,40.4683,40.519,220924.0
2018-04-19 11:30:00,47.98,47.99,47.94,47.95,241630.0,40.5105,40.519,40.4767,40.4852,241630.0
2018-04-19 11:35:00,47.95,47.97,47.89,47.89,417044.0,40.4852,40.5021,40.4345,40.4345,417044.0
2018-04-19 11:40:00,47.89,47.9,47.85,47.89,320966.0,40.4345,40.443,40.4008,40.4345,320966.0
2018-04-19 11:45:00,47.88,47.89,47.84,47.88,266273.0,40.4261,40.4345,40.3923,40.4261,266273.0
2018-04-19 11:50:00,47.88,47.88,47.83,47.84,335443.0,40.4261,40.4261,40.3839,40.3923,335443.0
2018-04-19 11:55:00,47.84,47.86,47.79,47.8,215445.0,40.3923,40.4092,40.3501,40.3585,215445.0
2018-04-19 12:00:00,47.8,47.8,47.75,47.78,402945.0,40.3585,40.3585,40.3163,40.3417,402945.0
2018-04-19 12:05:00,47.77,47.8,47.73,47.79,1503065.0,40.3332,40.3585,40.2994,40.3501,1503065.0
2018-04-19 12:10:00,47.79,47.79,47.73,47.76,1496454.0,40.3501,40.3501,40.2994,40.3248,1496454.0
2018-04-19 12:15:00,47.75,47.8,47.75,47.79,340668.0,40.3163,40.3585,40.3163,40.3501,340668.0
2018-04-19 12:20:00,47.79,47.83,47.79,47.8,577451.0,40.3501,40.3839,40.3501,40.3585,577451.0
2018-04-19 12:25:00,47.8,47.84,47.79,47.82,453611.0,40.3585,40.3923,40.3501,40.3754,453611.0
2018-04-19 12:30:00,47.82,47.86,47.81,47.86,258780.0,40.3754,40.4092,40.367,40.4092,258780.0
2018-04-19 12:35:00,47.85,47.89,47.84,47.89,340489.0,40.4008,40.4345,40.3923,40.4345,340489.0
2018-04-19 12:40:00,47.88,47.89,47.85,47.87,227483.0,40.4261,40.4345,40.4008,40.4176,227483.0
2018-04-19 12:45:00,47.87,47.93,47.86,47.91,430799.0,40.4176,40.4683,40.4092,40.4514,430799.0
2018-04-19 12:50:00,47.91,47.92,47.88,47.9,260189.0,40.4514,40.4599,40.4261,40.443,260189.0
2018-04-19 12:55:00,47.9,47.9,47.84,47.86,233913.0,40.443,40.443,40.3923,40.4092,233913.0
2018-04-19 13:00:00,47.85,47.85,47.8,47.82,502920.0,40.4008,40.4008,40.3585,40.3754,502920.0
2018-04-19 13:05:00,47.81,47.82,47.79,47.81,323286.0,40.367,40.3754,40.3501,40.367,323286.0
2018-04-19 13:10:00,47.81,47.82,47.78,47.8,589275.0,40.367,40.3754,40.3417,40.3585,589275.0
2018-04-19 13:15:00,47.8,47.82,47.75,47.76,1428812.0,40.3585,40.3754,40.3163,40.3248,1428812.0
2018-04-19 13:20:00,47.76,47.76,47.72,47.73,1372477.0,40.3248,40.3248,40.291,40.2994,1372477.0
2018-04-19 13:25:00,47.73,47.74,47.7,47.71,222415.0,40.2994,40.3079,40.2741,40.2826,222415.0
2018-04-19 13:30:00,47.71,47.77,47.7,47.72,1959286.0,40.2826,40.3332,40.2741,40.291,1959286.0
2018-04-19 13:35:00,47.72,47.77,47.71,47.77,524288.0,40.291,40.3332,40.2826,40.3332,524288.0
2018-04-19 13:40:00,47.76,47.81,47.76,47.81,569428.0,40.3248,40.367,40.3248,40.367,569428.0
2018-04-19 13:45:00,47.81,47.84,47.81,47.84,320295.0,40.367,40.3923,40.367,40.3923,320295.0
2018-04-19 13:50:00,47.84,47.87,47.84,47.87,197184.0,40.3923,40.4176,40.3923,40.4176,197184.0
2018-04-19 13:55:00,47.87,47.87,47.83,47.84,195292.0,40.4176,40.4176,40.3839,40.3923,195292.0
2018-04-19 14:00:00,47.84,47.85,47.81,47.81,290387.0,40.3923,40.4008,40.367,40.367,290387.0
2018-04-19 14:05:00,47.81,47.85,47.81,47.83,189394.0,40.367,40.4008,40.367,40.3839,189394.0
2018-04-19 14:10:00,47.83,47.85,47.82,47.84,266852.0,40.3839,40.4008,40.3754,40.3923,266852.0
2018-04-19 14:15:00,47.83,47.84,47.78,47.79,681534.0,40.3839,40.3923,40.3417,40.3501,681534.0
2018-04-19 14:20:00,47.79,47.8,47.76,47.77,257908.0,40.3501,40.3585,40.3248,40.3332,257908.0
2018-04-19 14:25:00,47.77,47.81,47.75,47.8,398568.0,40.3332,40.367,40.3163,40.3585,398568.0
2018-04-19 14:30:00,47.8,47.83,47.8,47.82,578113.0,40.3585,40.3839,40.3585,40.3754,578113.0
2018-04-19 14:35:00,47.82,47.84,47.78,47.84,415138.0,40.3754,40.3923,40.3417,40.3923,415138.0
2018-04-19 14:40:00,47.83,47.87,47.82,47.86,406880.0,40.3839,40.4176,40.3754,40.4092,406880.0
2018-04-19 14:45:00,47.86,47.87,47.84,47.85,194004.0,40.4092,40.4176,40.3923,40.4008,194004.0
2018-04-19 14:50:00,47.84,47.85,47.81,47.83,383996.0,40.3923,40.4008,40.367,40.3839,383996.0
2018-04-19 14:55:00,47.84,47.87,47.83,47.86,293013.0,40.3923,40.4176,40.3839,40.4092,293013.0
2018-04-19 15:00:00,47.86,47.89,47.84,47.87,262340.0,40.4092,40.4345,40.3923,40.4176,262340.0
2018-04-19 15:05:00,47.87,47.91,47.85,47.9,344230.0,40.4176,40.4514,40.4008,40.443,344230.0
2018-04-19 15:10:00,47.9,47.9,47.85,47.87,259097.0,40.443,40.443,40.4008,40.4176,259097.0
2018-04-19 15:15:00,47.86,47.88,47.84,47.87,186332.0,40.4092,40.4261,40.3923,40.4176,186332.0
2018-04-19 15:20:00,47.88,47.89,47.84,47.85,410793.0,40.4261,40.4345,40.3923,40.4008,410793.0
2018-04-19 15:25:00,47.85,47.86,47.82,47.82,179184.0,40.4008,40.4092,40.3754,40.3754,179184.0
2018-04-19 15:30:00,47.82,47.91,47.81,47.91,715199.0,40.3754,40.4514,40.367,40.4514,715199.0
2018-04-19 15:35:00,47.91,47.99,47.89,47.9,2007312.0,40.4514,40.519,40.4345,40.443,2007312.0
2018-04-19 15:40:00,47.9,47.93,47.88,47.93,595935.0,40.443,40.4683,40.4261,40.4683,595935.0
2018-04-19 15:45:00,47.93,47.94,47.89,47.93,1193850.0,40.4683,40.4767,40.4345,40.4683,1193850.0
2018-04-19 15:50:00,47.93,47.94,47.86,47.86,1307614.0,40.4683,40.4767,40.4092,40.4092,1307614.0
2018-04-19 15:55:00,47.86,47.88,47.82,47.88,3199257.0,40.4092,40.4261,40.3754,40.4261,3199257.0
2018-04-20 09:30:00,47.58,47.62,47.44,47.45,1702883.0,40.1728,40.2066,40.0546,40.063,1702883.0
2018-04-20 09:35:00,47.45,47.46,47.39,47.4,945673.0,40.063,40.0715,40.0124,40.0208,945673.0
2018-04-20 09:40:00,47.39,47.46,47.38,47.42,1357544.0,40.0124,40.0715,40.0039,40.0377,1357544.0
2018-04-20 09:45:00,47.42,47.43,47.38,47.41,2193630.0,40.0377,40.0461,40.0039,40.0293,2193630.0
2018-04-20 09:50:00,47.41,47.45,47.38,47.38,1398197.0,40.0293,40.063,40.0039,40.0039,1398197.0
2018-04-20 09:55:00,47.38,47.44,47.38,47.44,559285.0,40.0039,40.0546,40.0039,40.0546,559285.0
2018-04-20 10:00:00,47.44,47.45,47.34,47.37,1977867.0,40.0546,40.063,39.9702,39.9955,1977867.0
2018-04-20 10:05:00,47.37,47.41,47.34,47.36,645185.0,39.9955,40.0293,39.9702,39.987,645185.0
2018-04-20 10:10:00,47.35,47.36,47.3,47.33,890285.0,39.9786,39.987,39.9364,39.9617,890285.0
2018-04-20 10:15:00,47.32,47.35,47.31,47.34,453999.0,39.9533,39.9786,39.9448,39.9702,453999.0
2018-04-20 10:20:00,47.35,47.38,47.31,47.32,1129551.0,39.9786,40.0039,39.9448,39.9533,1129551.0
2018-04-20 10:25:00,47.32,47.36,47.3,47.34,775823.0,39.9533,39.987,39.9364,39.9702,775823.0
2018-04-20 10:30:00,47.34,47.41,47.32,47.39,999951.0,39.9702,40.0293,39.9533,40.0124,999951.0
2018-04-20 10:35:00,47.39,47.41,47.34,47.41,1011623.0,40.0124,40.0293,39.9702,40.0293,1011623.0
2018-04-20 10:40:00,47.41,47.41,47.32,47.35,1057429.0,40.0293,40.0293,39.9533,39.9786,1057429.0
2018-04-20 10:45:00,47.35,47.36,47.28,47.28,480832.0,39.9786,39.987,39.9195,39.9195,480832.0
2018-04-20 10:50:00,47.28,47.29,47.2,47.23,908066.0,39.9195,39.9279,39.852,39.8773,908066.0
2018-04-20 10:55:00,47.23,47.28,47.22,47.28,869400.0,39.8773,39.9195,39.8688,39.9195,869400.0
2018-04-20 11:00:00,47.27,47.29,47.21,47.24,1166648.0,39.9111,39.9279,39.8604,39.8857,1166648.0
2018-04-20 11:05:00,47.23,47.24,47.19,47.2,1327255.0,39.8773,39.8857,39.8435,39.852,1327255.0
2018-04-20 11:10:00,47.2,47.2,47.14,47.19,561328.0,39.852,39.852,39.8013,39.8435,561328.0
2018-04-20 11:15:00,47.18,47.25,47.17,47.24,754149.0,39.8351,39.8942,39.8266,39.8857,754149.0
2018-04-20 11:20:00,47.24,47.26,47.22,47.23,490985.0,39.8857,39.9026,39.8688,39.8773,490985.0
2018-04-20 11:25:00,47.23,47.26,47.19,47.2,840907.0,39.8773,39.9026,39.8435,39.852,840907.0
2018-04-20 11:30:00,47.21,47.31,47.2,47.3,469747.0,39.8604,39.9448,39.852,39.9364,469747.0
2018-04-20 11:35:00,47.3,47.34,47.3,47.32,1142228.0,39.9364,39.9702,39.9364,39.9533,1142228.0
2018-04-20 11:40:00,47.32,47.36,47.3,47.3,533606.0,39.9533,39.987,39.9364,39.9364,533606.0
2018-04-20 11:45:00,47.3,47.32,47.28,47.29,422097.0,39.9364,39.9533,39.9195,39.9279,422097.0
2018-04-20 11:50:00,47.29,47.33,47.27,47.28,438467.0,39.9279,39.9617,39.9111,39.9195,438467.0
2018-04-20 11:55:00,47.28,47.3,47.26,47.28,511803.0,39.9195,39.9364,39.9026,39.9195,511803.0
2018-04-20 12:00:00,47.29,47.29,47.24,47.25,520799.0,39.9279,39.9279,39.8857,39.8942,520799.0
2018-04-20 12:05:00,47.25,47.29,47.24,47.28,477393.0,39.8942,39.9279,39.8857,39.9195,477393.0
2018-04-20 12:10:00,47.28,47.28,47.22,47.23,301618.0,39.9195,39.9195,39.8688,39.8773,301618.0
2018-04-20 12:15:00,47.23,47.24,47.19,47.21,520572.0,39.8773,39.8857,39.8435,39.8604,520572.0
2018-04-20 12:20:00,47.21,47.23,47.2,47.21,299439.0,39.8604,39.8773,39.852,39.8604,299439.0
2018-04-20 12:25:00,47.21,47.25,47.19,47.21,1082684.0,39.8604,39.8942,39.8435,39.8604,1082684.0
2018-04-20 12:30:00,47.21,47.22,47.16,47.21,178171.0,39.8604,39.8688,39.8182,39.8604,178171.0
2018-04-20 12:35:00,47.22,47.25,47.17,47.18,463123.0,39.8688,39.8942,39.8266,39.8351,463123.0
2018-04-20 12:40:00,47.18,47.2,47.16,47.18,241959.0,39.8351,39.852,39.8182,39.8351,241959.0
2018-04-20 12:45:00,47.18,47.22,47.15,47.17,643460.0,39.8351,39.8688,39.8097,39.8266,643460.0
2018-04-20 12:50:00,47.18,47.21,47.16,47.21,219673.0,39.8351,39.8604,39.8182,39.8604,219673.0
2018-04-20 12:55:00,47.22,47.24,47.17,47.21,560787.0,39.8688,39.8857,39.8266,39.8604,560787.0
2018-04-20 13:00:00,47.22,47.25,47.19,47.22,534266.0,39.8688,39.8942,39.8435,39.8688,534266.0
2018-04-20 13:05:00,47.22,47.26,47.2,47.26,382861.0,39.8688,39.9026,39.852,39.9026,382861.0
2018-04-20 13:10:00,47.26,47.31,47.25,47.3,538430.0,39.9026,39.9448,39.8942,39.9364,538430.0
2018-04-20 13:15:00,47.31,47.33,47.29,47.32,777726.0,39.9448,39.9617,39.9279,39.9533,777726.0
2018-04-20 13:20:00,47.32,47.32,47.27,47.29,1265641.0,39.9533,39.9533,39.9111,39.9279,1265641.0
2018-04-20 13:25:00,47.29,47.33,47.27,47.33,304499.0,39.9279,39.9617,39.9111,39.9617,304499.0
2018-04-20 13:30:00,47.33,47.34,47.3,47.31,262858.0,39.9617,39.9702,39.9364,39.9448,262858.0
2018-04-20 13:35:00,47.31,47.35,47.3,47.34,238116.0,39.9448,39.9786,39.9364,39.9702,238116.0
2018-04-20 13:40:00,47.34,47.35,47.33,47.35,300660.0,39.9702,39.9786,39.9617,39.9786,300660.0
2018-04-20 13:45:00,47.35,47.36,47.31,47.33,419707.0,39.9786,39.987,39.9448,39.9617,419707.0
2018-04-20 13:50:00,47.33,47.33,47.3,47.33,427993.0,39.9617,39.9617,39.9364,39.9617,427993.0
2018-04-20 13:55:00,47.32,47.34,47.27,47.28,576015.0,39.9533,39.9702,39.9111,39.9195,576015.0
2018-04-20 14:00:00,47.28,47.28,47.23,47.25,1863360.0,39.9195,39.9195,39.8773,39.8942,1863360.0
2018-04-20 14:05:00,47.25,47.26,47.23,47.25,642964.0,39.8942,39.9026,39.8773,39.8942,642964.0
2018-04-20 14:10:00,47.25,47.25,47.22,47.22,306114.0,39.8942,39.8942,39.8688,39.8688,306114.0
2018-04-20 14:15:00,47.23,47.24,47.21,47.22,157666.0,39.8773,39.8857,39.8604,39.8688,157666.0
2018-04-20 14:20:00,47.22,47.25,47.2,47.25,273565.0,39.8688,39.8942,39.852,39.8942,273565.0
2018-04-20 14:25:00,47.24,47.26,47.21,47.26,460953.0,39.8857,39.9026,39.8604,39.9026,460953.0
2018-04-20 14:30:00,47.25,47.27,47.19,47.2,167175.0,39.8942,39.9111,39.8435,39.852,167175.0
2018-04-20 14:35:00,47.2,47.21,47.17,47.19,1150897.0,39.852,39.8604,39.8266,39.8435,1150897.0
2018-04-20 14:40:00,47.2,47.23,47.19,47.23,231460.0,39.852,39.8773,39.8435,39.8773,231460.0
2018-04-20 14:45:00,47.23,47.23,47.16,47.17,491655.0,39.8773,39.8773,39.8182,39.8266,491655.0
2018-04-20 14:50:00,47.17,47.2,47.16,47.19,308454.0,39.8266,39.852,39.8182,39.8435,308454.0
2018-04-20 14:55:00,47.19,47.22,47.18,47.2,280450.0,39.8435,39.8688,39.8351,39.852,280450.0
2018-04-20 15:00:00,47.19,47.2,47.14,47.15,503165.0,39.8435,39.852,39.8013,39.8097,503165.0
2018-04-20 15:05:00,47.15,47.15,47.05,47.06,2712625.0,39.8097,39.8097,39.7253,39.7337,2712625.0
2018-04-20 15:10:00,47.07,47.12,47.06,47.12,1063930.0,39.7422,39.7844,39.7337,39.7844,1063930.0
2018-04-20 15:15:00,47.12,47.12,47.06,47.07,1488350.0,39.7844,39.7844,39.7337,39.7422,1488350.0
2018-04-20 15:20:00,47.07,47.14,47.06,47.14,344237.0,39.7422,39.8013,39.7337,39.8013,344237.0
2018-04-20 15:25:00,47.14,47.15,47.12,47.14,662316.0,39.8013,39.8097,39.7844,39.8013,662316.0
2018-04-20 15:30:00,47.14,47.15,47.11,47.14,380400.0,39.8013,39.8097,39.776,39.8013,380400.0
2018-04-20 15:35:00,47.14,47.23,47.13,47.21,1411910.0,39.8013,39.8773,39.7928,39.8604,1411910.0
2018-04-20 15:40:00,47.21,47.24,47.18,47.19,1355786.0,39.8604,39.8857,39.8351,39.8435,1355786.0
2018-04-20 15:45:00,47.19,47.23,47.15,47.23,2129260.0,39.8435,39.8773,39.8097,39.8773,2129260.0
2018-04-20 15:50:00,47.23,47.23,47.19,47.23,1565712.0,39.8773,39.8773,39.8435,39.8773,1565712.0
2018-04-20 15:55:00,47.23,47.29,47.22,47.29,3746448.0,39.8773,39.9279,39.8688,39.9279,3746448.0
2018-04-23 09:30:00,47.17,47.2,47.1,47.14,6205753.0,39.8266,39.852,39.7675,39.8013,6205753.0
2018-04-23 09:35:00,47.14,47.17,47.12,47.15,1517579.0,39.8013,39.8266,39.7844,39.8097,1517579.0
2018-04-23 09:40:00,47.15,47.15,47.06,47.07,382375.0,39.8097,39.8097,39.7337,39.7422,382375.0
2018-04-23 09:45:00,47.06,47.07,46.97,46.99,1577671.0,39.7337,39.7422,39.6578,39.6746,1577671.0
2018-04-23 09:50:00,46.98,46.99,46.91,46.93,1158381.0,39.6662,39.6746,39.6071,39.624,1158381.0
2018-04-23 09:55:00,46.93,47.0,46.92,46.99,832239.0,39.624,39.6831,39.6155,39.6746,832239.0
2018-04-23 10:00:00,47.0,47.02,46.95,46.95,777366.0,39.6831,39.7,39.6409,39.6409,777366.0
2018-04-23 10:05:00,46.96,46.99,46.92,46.95,887341.0,39.6493,39.6746,39.6155,39.6409,887341.0
2018-04-23 10:10:00,46.96,47.0,46.93,46.96,763320.0,39.6493,39.6831,39.624,39.6493,763320.0
2018-04-23 10:15:00,46.96,47.02,46.96,47.02,595050.0,39.6493,39.7,39.6493,39.7,595050.0
2018-04-23 10:20:00,47.02,47.06,47.0,47.05,553402.0,39.7,39.7337,39.6831,39.7253,553402.0
2018-04-23 10:25:00,47.05,47.08,47.02,47.04,428173.0,39.7253,39.7506,39.7,39.7169,428173.0
2018-04-23 10:30:00,47.04,47.07,47.01,47.06,545850.0,39.7169,39.7422,39.6915,39.7337,545850.0
2018-04-23 10:35:00,47.06,47.06,47.0,47.05,653719.0,39.7337,39.7337,39.6831,39.7253,653719.0
2018-04-23 10:40:00,47.04,47.06,47.02,47.06,309847.0,39.7169,39.7337,39.7,39.7337,309847.0
2018-04-23 10:45:00,47.06,47.14,47.06,47.13,1643687.0,39.7337,39.8013,39.7337,39.7928,1643687.0
2018-04-23 10:50:00,47.13,47.16,47.11,47.15,2281126.0,39.7928,39.8182,39.776,39.8097,2281126.0
2018-04-23 10:55:00,47.15,47.15,47.12,47.13,865445.0,39.8097,39.8097,39.7844,39.7928,865445.0
2018-04-23 11:00:00,47.13,47.18,47.1,47.16,461208.0,39.7928,39.8351,39.7675,39.8182,461208.0
2018-04-23 11:05:00,47.16,47.21,47.16,47.21,337256.0,39.8182,39.8604,39.8182,39.8604,337256.0
2018-04-23 11:10:00,47.21,47.29,47.2,47.28,1783919.0,39.8604,39.9279,39.852,39.9195,1783919.0
2018-04-23 11:15:00,47.28,47.3,47.26,47.28,2798094.0,39.9195,39.9364,39.9026,39.9195,2798094.0
2018-04-23 11:20:00,47.29,47.3,47.26,47.28,794311.0,39.9279,39.9364,39.9026,39.9195,794311.0
2018-04-23 11:25:00,47.28,47.29,47.25,47.28,860821.0,39.9195,39.9279,39.8942,39.9195,860821.0
2018-04-23 11:30:00,47.28,47.29,47.22,47.22,1402558.0,39.9195,39.9279,39.8688,39.8688,1402558.0
2018-04-23 11:35:00,47.23,47.23,47.16,47.16,628991.0,39.8773,39.8773,39.8182,39.8182,628991.0
2018-04-23 11:40:00,47.16,47.19,47.16,47.18,583813.0,39.8182,39.8435,39.8182,39.8351,583813.0
2018-04-23 11:45:00,47.19,47.2,47.14,47.14,464470.0,39.8435,39.852,39.8013,39.8013,464470.0
2018-04-23 11:50:00,47.14,47.18,47.14,47.16,161953.0,39.8013,39.8351,39.8013,39.8182,161953.0
2018-04-23 11:55:00,47.17,47.19,47.12,47.15,504955.0,39.8266,39.8435,39.7844,39.8097,504955.0
2018-04-23 12:00:00,47.16,47.17,47.14,47.15,138832.0,39.8182,39.8266,39.8013,39.8097,138832.0
2018-04-23 12:05:00,47.15,47.17,47.14,47.15,142004.0,39.8097,39.8266,39.8013,39.8097,142004.0
2018-04-23 12:10:00,47.15,47.16,47.12,47.12,313430.0,39.8097,39.8182,39.7844,39.7844,313430.0
2018-04-23 12:15:00,47.13,47.14,47.08,47.09,143844.0,39.7928,39.8013,39.7506,39.7591,143844.0
2018-04-23 12:20:00,47.09,47.1,47.06,47.08,191588.0,39.7591,39.7675,39.7337,39.7506,191588.0
2018-04-23 12:25:00,47.08,47.1,47.07,47.08,263884.0,39.7506,39.7675,39.7422,39.7506,263884.0
2018-04-23 12:30:00,47.08,47.11,47.07,47.09,64643.0,39.7506,39.776,39.7422,39.7591,64643.0
2018-04-23 12:35:00,47.09,47.09,47.05,47.08,340738.0,39.7591,39.7591,39.7253,39.7506,340738.0
2018-04-23 12:40:00,47.08,47.09,47.04,47.05,187731.0,39.7506,39.7591,39.7169,39.7253,187731.0
2018-04-23 12:45:00,47.05,47.08,47.02,47.03,174694.0,39.7253,39.7506,39.7,39.7084,174694.0
2018-04-23 12:50:00,47.02,47.07,47.02,47.05,804802.0,39.7,39.7422,39.7,39.7253,804802.0
2018-04-23 12:55:00,47.05,47.06,47.0,47.03,978544.0,39.7253,39.7337,39.6831,39.7084,978544.0
2018-04-23 13:00:00,47.03,47.05,47.02,47.04,54216.0,39.7084,39.7253,39.7,39.7169,54216.0
2018-04-23 13:05:00,47.05,47.06,47.03,47.04,342785.0,39.7253,39.7337,39.7084,39.7169,342785.0
2018-04-23 13:10:00,47.03,47.06,47.01,47.04,149243.0,39.7084,39.7337,39.6915,39.7169,149243.0
2018-04-23 13:15:00,47.03,47.04,47.0,47.02,172833.0,39.7084,39.7169,39.6831,39.7,172833.0
2018-04-23 13:20:00,47.02,47.03,47.0,47.01,348842.0,39.7,39.7084,39.6831,39.6915,348842.0
2018-04-23 13:25:00,47.01,47.03,47.0,47.02,270695.0,39.6915,39.7084,39.6831,39.7,270695.0
2018-04-23 13:30:00,47.01,47.04,46.99,47.0,303069.0,39.6915,39.7169,39.6746,39.6831,303069.0
2018-04-23 13:35:00,47.0,47.04,46.99,47.02,194304.0,39.6831,39.7169,39.6746,39.7,194304.0
2018-04-23 13:40:00,47.01,47.02,46.96,46.97,302378.0,39.6915,39.7,39.6493,39.6578,302378.0
2018-04-23 13:45:00,46.97,46.99,46.96,46.98,508937.0,39.6578,39.6746,39.6493,39.6662,508937.0
2018-04-23 13:50:00,46.98,47.02,46.98,47.0,249384.0,39.6662,39.7,39.6662,39.6831,249384.0
2018-04-23 13:55:00,47.01,47.03,47.0,47.01,136220.0,39.6915,39.7084,39.6831,39.6915,136220.0
2018-04-23 14:00:00,47.01,47.02,46.95,46.96,503410.0,39.6915,39.7,39.6409,39.6493,503410.0
2018-04-23 14:05:00,46.96,46.97,46.93,46.96,1408311.0,39.6493,39.6578,39.624,39.6493,1408311.0
2018-04-23 14:10:00,46.96,46.99,46.93,46.94,1017555.0,39.6493,39.6746,39.624,39.6324,1017555.0
2018-04-23 14:15:00,46.93,46.97,46.92,46.95,432112.0,39.624,39.6578,39.6155,39.6409,432112.0
2018-04-23 14:20:00,46.95,46.95,46.89,46.9,690486.0,39.6409,39.6409,39.5902,39.5987,690486.0
2018-04-23 14:25:00,46.9,46.92,46.86,46.89,599578.0,39.5987,39.6155,39.5649,39.5902,599578.0
2018-04-23 14:30:00,46.89,46.9,46.86,46.87,410050.0,39.5902,39.5987,39.5649,39.5733,410050.0
2018-04-23 14:35:00,46.87,46.91,46.85,46.89,931835.0,39.5733,39.6071,39.5564,39.5902,931835.0
2018-04-23 14:40:00,46.89,46.93,46.89,46.93,357065.0,39.5902,39.624,39.5902,39.624,357065.0
2018-04-23 14:45:00,46.92,46.93,46.86,46.86,302507.0,39.6155,39.624,39.5649,39.5649,302507.0
2018-04-23 14:50:00,46.86,46.87,46.79,46.8,1811269.0,39.5649,39.5733,39.5058,39.5142,1811269.0
2018-04-23 14:55:00,46.8,46.83,46.77,46.82,1519746.0,39.5142,39.5396,39.4889,39.5311,1519746.0
2018-04-23 15:00:00,46.81,46.86,46.8,46.85,263434.0,39.5227,39.5649,39.5142,39.5564,263434.0
2018-04-23 15:05:00,46.85,46.87,46.83,46.84,573448.0,39.5564,39.5733,39.5396,39.548,573448.0
2018-04-23 15:10:00,46.84,46.89,46.83,46.86,713995.0,39.548,39.5902,39.5396,39.5649,713995.0
2018-04-23 15:15:00,46.87,46.88,46.86,46.87,169420.0,39.5733,39.5818,39.5649,39.5733,169420.0
2018-04-23 15:20:00,46.87,46.9,46.85,46.86,433190.0,39.5733,39.5987,39.5564,39.5649,433190.0
2018-04-23 15:25:00,46.87,46.91,46.86,46.89,400235.0,39.5733,39.6071,39.5649,39.5902,400235.0
2018-04-23 15:30:00,46.9,46.94,46.88,46.92,593639.0,39.5987,39.6324,39.5818,39.6155,593639.0
2018-04-23 15:35:00,46.91,46.92,46.86,46.88,479618.0,39.6071,39.6155,39.5649,39.5818,479618.0
2018-04-23 15:40:00,46.87,46.89,46.85,46.89,455387.0,39.5733,39.5902,39.5564,39.5902,455387.0
2018-04-23 15:45:00,46.89,46.91,46.86,46.87,807721.0,39.5902,39.6071,39.5649,39.5733,807721.0
2018-04-23 15:50:00,46.86,46.91,46.85,46.87,1299271.0,39.5649,39.6071,39.5564,39.5733,1299271.0
2018-04-23 15:55:00,46.87,46.89,46.86,46.89,2209635.0,39.5733,39.5902,39.5649,39.5902,2209635.0
2018-04-24 09:30:00,47.28,47.29,47.19,47.22,846045.0,39.9195,39.9279,39.8435,39.8688,846045.0
2018-04-24 09:35:00,47.22,47.28,47.19,47.24,1775747.0,39.8688,39.9195,39.8435,39.8857,1775747.0
2018-04-24 09:40:00,47.25,47.31,47.21,47.31,1145107.0,39.8942,39.9448,39.8604,39.9448,1145107.0
2018-04-24 09:45:00,47.31,47.36,47.3,47.31,1028597.0,39.9448,39.987,39.9364,39.9448,1028597.0
2018-04-24 09:50:00,47.3,47.32,47.2,47.21,924383.0,39.9364,39.9533,39.852,39.8604,924383.0
2018-04-24 09:55:00,47.2,47.27,47.18,47.26,401585.0,39.852,39.9111,39.8351,39.9026,401585.0
2018-04-24 10:00:00,47.26,47.31,47.23,47.3,738539.0,39.9026,39.9448,39.8773,39.9364,738539.0
2018-04-24 10:05:00,47.31,47.31,47.27,47.29,341981.0,39.9448,39.9448,39.9111,39.9279,341981.0
2018-04-24 10:10:00,47.29,47.32,47.25,47.26,302866.0,39.9279,39.9533,39.8942,39.9026,302866.0
2018-04-24 10:15:00,47.26,47.26,47.15,47.15,910373.0,39.9026,39.9026,39.8097,39.8097,910373.0
2018-04-24 10:20:00,47.15,47.18,47.07,47.07,299118.0,39.8097,39.8351,39.7422,39.7422,299118.0
2018-04-24 10:25:00,47.07,47.13,47.06,47.1,444049.0,39.7422,39.7928,39.7337,39.7675,444049.0
2018-04-24 10:30:00,47.09,47.12,47.02,47.04,476277.0,39.7591,39.7844,39.7,39.7169,476277.0
2018-04-24 10:35:00,47.03,47.05,47.0,47.05,1077047.0,39.7084,39.7253,39.6831,39.7253,1077047.0
2018-04-24 10:40:00,47.04,47.07,47.0,47.07,577572.0,39.7169,39.7422,39.6831,39.7422,577572.0
2018-04-24 10:45:00,47.07,47.09,47.04,47.08,228067.0,39.7422,39.7591,39.7169,39.7506,228067.0
2018-04-24 10:50:00,47.07,47.1,47.06,47.07,204965.0,39.7422,39.7675,39.7337,39.7422,204965.0
2018-04-24 10:55:00,47.07,47.08,47.0,47.01,320583.0,39.7422,39.7506,39.6831,39.6915,320583.0
2018-04-24 11:00:00,47.0,47.03,46.96,46.98,589865.0,39.6831,39.7084,39.6493,39.6662,589865.0
2018-04-24 11:05:00,46.97,46.99,46.92,46.97,253495.0,39.6578,39.6746,39.6155,39.6578,253495.0
2018-04-24 11:10:00,46.97,47.0,46.93,46.99,310930.0,39.6578,39.6831,39.624,39.6746,310930.0
2018-04-24 11:15:00,46.99,47.0,46.94,47.0,320613.0,39.6746,39.6831,39.6324,39.6831,320613.0
2018-04-24 11:20:00,47.0,47.11,46.99,47.07,1278307.0,39.6831,39.776,39.6746,39.7422,1278307.0
2018-04-24 11:25:00,47.06,47.15,47.05,47.14,439511.0,39.7337,39.8097,39.7253,39.8013,439511.0
2018-04-24 11:30:00,47.14,47.17,47.08,47.15,516395.0,39.8013,39.8266,39.7506,39.8097,516395.0
2018-04-24 11:35:00,47.16,47.17,47.13,47.17,1796089.0,39.8182,39.8266,39.7928,39.8266,1796089.0
2018-04-24 11:40:00,47.17,47.22,47.16,47.22,1950423.0,39.8266,39.8688,39.8182,39.8688,1950423.0
2018-04-24 11:45:00,47.22,47.26,47.19,47.2,3971143.0,39.8688,39.9026,39.8435,39.852,3971143.0
2018-04-24 11:50:00,47.2,47.22,47.12,47.14,1632931.0,39.852,39.8688,39.7844,39.8013,1632931.0
2018-04-24 11:55:00,47.14,47.17,47.08,47.09,457252.0,39.8013,39.8266,39.7506,39.7591,457252.0
2018-04-24 12:00:00,47.08,47.12,47.06,47.11,345817.0,39.7506,39.7844,39.7337,39.776,345817.0
2018-04-24 12:05:00,47.11,47.14,47.05,47.07,603998.0,39.776,39.8013,39.7253,39.7422,603998.0
2018-04-24 12:10:00,47.07,47.1,47.04,47.06,359282.0,39.7422,39.7675,39.7169,39.7337,359282.0
2018-04-24 12:15:00,47.06,47.07,46.98,46.99,556815.0,39.7337,39.7422,39.6662,39.6746,556815.0
2018-04-24 12:20:00,46.99,47.05,46.98,47.04,611281.0,39.6746,39.7253,39.6662,39.7169,611281.0
2018-04-24 12:25:00,47.04,47.04,46.94,46.98,497996.0,39.7169,39.7169,39.6324,39.6662,497996.0
2018-04-24 12:30:00,46.98,46.98,46.88,46.89,847185.0,39.6662,39.6662,39.5818,39.5902,847185.0
2018-04-24 12:35:00,46.9,46.91,46.87,46.9,793605.0,39.5987,39.6071,39.5733,39.5987,793605.0
2018-04-24 12:40:00,46.9,46.9,46.86,46.9,1190093.0,39.5987,39.5987,39.5649,39.5987,1190093.0
2018-04-24 12:45:00,46.89,46.94,46.87,46.94,431399.0,39.5902,39.6324,39.5733,39.6324,431399.0
2018-04-24 12:50:00,46.94,46.97,46.92,46.93,662991.0,39.6324,39.6578,39.6155,39.624,662991.0
2018-04-24 12:55:00,46.92,46.93,46.81,46.82,322570.0,39.6155,39.624,39.5227,39.5311,322570.0
2018-04-24 13:00:00,46.82,46.87,46.81,46.84,252483.0,39.5311,39.5733,39.5227,39.548,252483.0
2018-04-24 13:05:00,46.84,46.85,46.8,46.84,486170.0,39.548,39.5564,39.5142,39.548,486170.0
2018-04-24 13:10:00,46.84,46.85,46.81,46.84,202595.0,39.548,39.5564,39.5227,39.548,202595.0
2018-04-24 13:15:00,46.84,46.87,46.76,46.76,543389.0,39.548,39.5733,39.4805,39.4805,543389.0
2018-04-24 13:20:00,46.76,46.8,46.73,46.74,257069.0,39.4805,39.5142,39.4551,39.4636,257069.0
2018-04-24 13:25:00,46.74,46.78,46.72,46.77,574100.0,39.4636,39.4973,39.4467,39.4889,574100.0
2018-04-24 13:30:00,46.76,46.8,46.72,46.73,142114.0,39.4805,39.5142,39.4467,39.4551,142114.0
2018-04-24 13:35:00,46.73,46.75,46.68,46.71,405319.0,39.4551,39.472,39.4129,39.4382,405319.0
2018-04-24 13:40:00,46.7,46.75,46.69,46.72,258316.0,39.4298,39.472,39.4213,39.4467,258316.0
2018-04-24 13:45:00,46.72,46.75,46.7,46.72,265817.0,39.4467,39.472,39.4298,39.4467,265817.0
2018-04-24 13:50:00,46.71,46.72,46.62,46.64,646023.0,39.4382,39.4467,39.3622,39.3791,646023.0
2018-04-24 13:55:00,46.64,46.64,46.58,46.63,530203.0,39.3791,39.3791,39.3285,39.3707,530203.0
2018-04-24 14:00:00,46.63,46.63,46.52,46.52,887297.0,39.3707,39.3707,39.2778,39.2778,887297.0
2018-04-24 14:05:00,46.51,46.52,46.43,46.5,7757940.0,39.2694,39.2778,39.2018,39.2609,7757940.0
2018-04-24 14:10:00,46.5,46.6,46.49,46.57,1584522.0,39.2609,39.3454,39.2525,39.32,1584522.0
2018-04-24 14:15:00,46.57,46.58,46.5,46.53,832164.0,39.32,39.3285,39.2609,39.2863,832164.0
2018-04-24 14:20:00,46.52,46.63,46.52,46.61,890030.0,39.2778,39.3707,39.2778,39.3538,890030.0
2018-04-24 14:25:00,46.62,46.63,46.5,46.5,383586.0,39.3622,39.3707,39.2609,39.2609,383586.0
2018-04-24 14:30:00,46.5,46.56,46.5,46.55,505574.0,39.2609,39.3116,39.2609,39.3031,505574.0
2018-04-24 14:35:00,46.55,46.57,46.45,46.45,725643.0,39.3031,39.32,39.2187,39.2187,725643.0
2018-04-24 14:40:00,46.46,46.56,46.45,46.54,1233207.0,39.2272,39.3116,39.2187,39.2947,1233207.0
2018-04-24 14:45:00,46.54,46.57,46.51,46.55,473829.0,39.2947,39.32,39.2694,39.3031,473829.0
2018-04-24 14:50:00,46.55,46.61,46.51,46.54,788756.0,39.3031,39.3538,39.2694,39.2947,788756.0
2018-04-24 14:55:00,46.55,46.62,46.55,46.6,332805.0,39.3031,39.3622,39.3031,39.3454,332805.0
2018-04-24 15:00:00,46.6,46.67,46.58,46.66,281731.0,39.3454,39.4045,39.3285,39.396,281731.0
2018-04-24 15:05:00,46.66,46.7,46.65,46.68,382474.0,39.396,39.4298,39.3876,39.4129,382474.0
2018-04-24 15:10:00,46.68,46.74,46.63,46.73,311827.0,39.4129,39.4636,39.3707,39.4551,311827.0
2018-04-24 15:15:00,46.73,46.75,46.67,46.67,491121.0,39.4551,39.472,39.4045,39.4045,491121.0
2018-04-24 15:20:00,46.67,46.76,46.66,46.73,545390.0,39.4045,39.4805,39.396,39.4551,545390.0
2018-04-24 15:25:00,46.73,46.74,46.67,46.68,354717.0,39.4551,39.4636,39.4045,39.4129,354717.0
2018-04-24 15:30:00,46.69,46.69,46.61,46.62,222876.0,39.4213,39.4213,39.3538,39.3622,222876.0
2018-04-24 15:35:00,46.62,46.63,46.58,46.59,482419.0,39.3622,39.3707,39.3285,39.3369,482419.0
2018-04-24 15:40:00,46.59,46.61,46.51,46.53,681046.0,39.3369,39.3538,39.2694,39.2863,681046.0
2018-04-24 15:45:00,46.53,46.68,46.53,46.64,1397996.0,39.2863,39.4129,39.2863,39.3791,1397996.0
2018-04-24 15:50:00,46.64,46.7,46.63,46.66,1476679.0,39.3791,39.4298,39.3707,39.396,1476679.0
2018-04-24 15:55:00,46.66,46.67,46.59,46.64,2250161.0,39.396,39.4045,39.3369,39.3791,2250161.0
2018-04-25 09:30:00,46.31,46.33,46.22,46.25,2378040.0,39.1005,39.1174,39.0245,39.0498,2378040.0
2018-04-25 09:35:00,46.25,46.25,46.16,46.19,1362850.0,39.0498,39.0498,38.9739,38.9992,1362850.0
2018-04-25 09:40:00,46.18,46.2,46.06,46.09,2559846.0,38.9907,39.0076,38.8894,38.9148,2559846.0
2018-04-25 09:45:00,46.09,46.15,46.06,46.14,883938.0,38.9148,38.9654,38.8894,38.957,883938.0
2018-04-25 09:50:00,46.15,46.19,46.09,46.17,797834.0,38.9654,38.9992,38.9148,38.9823,797834.0
2018-04-25 09:55:00,46.18,46.19,46.05,46.06,969894.0,38.9907,38.9992,38.881,38.8894,969894.0
2018-04-25 10:00:00,46.06,46.1,46.01,46.07,4218570.0,38.8894,38.9232,38.8472,38.8979,4218570.0
2018-04-25 10:05:00,46.07,46.13,46.05,46.08,4560782.0,38.8979,38.9485,38.881,38.9063,4560782.0
2018-04-25 10:10:00,46.07,46.12,46.05,46.09,711502.0,38.8979,38.9401,38.881,38.9148,711502.0
2018-04-25 10:15:00,46.09,46.14,46.06,46.08,828946.0,38.9148,38.957,38.8894,38.9063,828946.0
2018-04-25 10:20:00,46.08,46.17,46.04,46.16,753826.0,38.9063,38.9823,38.8725,38.9739,753826.0
2018-04-25 10:25:00,46.16,46.2,46.12,46.14,1202803.0,38.9739,39.0076,38.9401,38.957,1202803.0
2018-04-25 10:30:00,46.13,46.17,46.09,46.15,747716.0,38.9485,38.9823,38.9148,38.9654,747716.0
2018-04-25 10:35:00,46.16,46.23,46.14,46.18,650795.0,38.9739,39.033,38.957,38.9907,650795.0
2018-04-25 10:40:00,46.18,46.22,46.14,46.21,475535.0,38.9907,39.0245,38.957,39.0161,475535.0
2018-04-25 10:45:00,46.21,46.26,46.2,46.23,1413663.0,39.0161,39.0583,39.0076,39.033,1413663.0
2018-04-25 10:50:00,46.24,46.24,46.17,46.18,451993.0,39.0414,39.0414,38.9823,38.9907,451993.0
2018-04-25 10:55:00,46.18,46.19,46.14,46.19,503781.0,38.9907,38.9992,38.957,38.9992,503781.0
2018-04-25 11:00:00,46.18,46.25,46.16,46.23,848775.0,38.9907,39.0498,38.9739,39.033,848775.0
2018-04-25 11:05:00,46.22,46.26,46.21,46.23,461021.0,39.0245,39.0583,39.0161,39.033,461021.0
2018-04-25 11:10:00,46.24,46.28,46.22,46.25,797196.0,39.0414,39.0752,39.0245,39.0498,797196.0
2018-04-25 11:15:00,46.24,46.25,46.2,46.22,399774.0,39.0414,39.0498,39.0076,39.0245,399774.0
2018-04-25 11:20:00,46.22,46.31,46.21,46.29,556842.0,39.0245,39.1005,39.0161,39.0836,556842.0
2018-04-25 11:25:00,46.29,46.34,46.27,46.31,717954.0,39.0836,39.1258,39.0667,39.1005,717954.0
2018-04-25 11:30:00,46.32,46.33,46.22,46.24,296438.0,39.1089,39.1174,39.0245,39.0414,296438.0
2018-04-25 11:35:00,46.23,46.24,46.17,46.18,351389.0,39.033,39.0414,38.9823,38.9907,351389.0
2018-04-25 11:40:00,46.18,46.18,46.13,46.16,533133.0,38.9907,38.9907,38.9485,38.9739,533133.0
2018-04-25 11:45:00,46.15,46.2,46.12,46.12,293603.0,38.9654,39.0076,38.9401,38.9401,293603.0
2018-04-25 11:50:00,46.12,46.19,46.11,46.16,461032.0,38.9401,38.9992,38.9316,38.9739,461032.0
2018-04-25 11:55:00,46.16,46.18,46.12,46.13,242313.0,38.9739,38.9907,38.9401,38.9485,242313.0
2018-04-25 12:00:00,46.12,46.16,46.1,46.12,377542.0,38.9401,38.9739,38.9232,38.9401,377542.0
2018-04-25 12:05:00,46.12,46.14,46.1,46.13,360558.0,38.9401,38.957,38.9232,38.9485,360558.0
2018-04-25 12:10:00,46.13,46.16,46.1,46.15,411210.0,38.9485,38.9739,38.9232,38.9654,411210.0
2018-04-25 12:15:00,46.15,46.17,46.14,46.16,715865.0,38.9654,38.9823,38.957,38.9739,715865.0
2018-04-25 12:20:00,46.16,46.18,46.14,46.16,484116.0,38.9739,38.9907,38.957,38.9739,484116.0
2018-04-25 12:25:00,46.16,46.2,46.13,46.16,410217.0,38.9739,39.0076,38.9485,38.9739,410217.0
2018-04-25 12:30:00,46.16,46.23,46.15,46.21,370068.0,38.9739,39.033,38.9654,39.0161,370068.0
2018-04-25 12:35:00,46.21,46.23,46.18,46.21,328198.0,39.0161,39.033,38.9907,39.0161,328198.0
2018-04-25 12:40:00,46.2,46.2,46.14,46.15,317204.0,39.0076,39.0076,38.957,38.9654,317204.0
2018-04-25 12:45:00,46.16,46.2,46.16,46.17,358547.0,38.9739,39.0076,38.9739,38.9823,358547.0
2018-04-25 12:50:00,46.16,46.19,46.13,46.15,157966.0,38.9739,38.9992,38.9485,38.9654,157966.0
2018-04-25 12:55:00,46.15,46.17,46.14,46.15,172818.0,38.9654,38.9823,38.957,38.9654,172818.0
2018-04-25 13:00:00,46.15,46.21,46.15,46.18,250660.0,38.9654,39.0161,38.9654,38.9907,250660.0
2018-04-25 13:05:00,46.19,46.22,46.17,46.19,203665.0,38.9992,39.0245,38.9823,38.9992,203665.0
2018-04-25 13:10:00,46.19,46.19,46.13,46.15,244778.0,38.9992,38.9992,38.9485,38.9654,244778.0
2018-04-25 13:15:00,46.15,46.16,46.11,46.13,472564.0,38.9654,38.9739,38.9316,38.9485,472564.0
2018-04-25 13:20:00,46.12,46.13,46.09,46.12,340565.0,38.9401,38.9485,38.9148,38.9401,340565.0
2018-04-25 13:25:00,46.12,46.17,46.12,46.15,919031.0,38.9401,38.9823,38.9401,38.9654,919031.0
2018-04-25 13:30:00,46.15,46.31,46.14,46.3,1191856.0,38.9654,39.1005,38.957,39.0921,1191856.0
2018-04-25 13:35:00,46.29,46.29,46.25,46.26,703753.0,39.0836,39.0836,39.0498,39.0583,703753.0
2018-04-25 13:40:00,46.27,46.29,46.24,46.25,324383.0,39.0667,39.0836,39.0414,39.0498,324383.0
2018-04-25 13:45:00,46.25,46.25,46.21,46.22,338282.0,39.0498,39.0498,39.0161,39.0245,338282.0
2018-04-25 13:50:00,46.23,46.27,46.2,46.24,249971.0,39.033,39.0667,39.0076,39.0414,249971.0
2018-04-25 13:55:00,46.25,46.27,46.24,46.26,182282.0,39.0498,39.0667,39.0414,39.0583,182282.0
2018-04-25 14:00:00,46.26,46.29,46.22,46.24,119818.0,39.0583,39.0836,39.0245,39.0414,119818.0
2018-04-25 14:05:00,46.25,46.28,46.23,46.23,107583.0,39.0498,39.0752,39.033,39.033,107583.0
2018-04-25 14:10:00,46.24,46.26,46.19,46.21,377793.0,39.0414,39.0583,38.9992,39.0161,377793.0
2018-04-25 14:15:00,46.21,46.25,46.2,46.21,269158.0,39.0161,39.0498,39.0076,39.0161,269158.0
2018-04-25 14:20:00,46.2,46.22,46.16,46.17,329822.0,39.0076,39.0245,38.9739,38.9823,329822.0
2018-04-25 14:25:00,46.17,46.24,46.16,46.2,379908.0,38.9823,39.0414,38.9739,39.0076,379908.0
2018-04-25 14:30:00,46.2,46.26,46.17,46.25,162580.0,39.0076,39.0583,38.9823,39.0498,162580.0
2018-04-25 14:35:00,46.25,46.28,46.22,46.26,216077.0,39.0498,39.0752,39.0245,39.0583,216077.0
2018-04-25 14:40:00,46.27,46.29,46.25,46.27,96776.0,39.0667,39.0836,39.0498,39.0667,96776.0
2018-04-25 14:45:00,46.27,46.33,46.24,46.3,288699.0,39.0667,39.1174,39.0414,39.0921,288699.0
2018-04-25 14:50:00,46.3,46.32,46.28,46.31,264081.0,39.0921,39.1089,39.0752,39.1005,264081.0
2018-04-25 14:55:00,46.31,46.37,46.3,46.36,408543.0,39.1005,39.1512,39.0921,39.1427,408543.0
2018-04-25 15:00:00,46.36,46.39,46.34,46.39,382293.0,39.1427,39.1681,39.1258,39.1681,382293.0
2018-04-25 15:05:00,46.39,46.41,46.34,46.35,677491.0,39.1681,39.1849,39.1258,39.1343,677491.0
2018-04-25 15:10:00,46.34,46.37,46.33,46.34,3257295.0,39.1258,39.1512,39.1174,39.1258,3257295.0
2018-04-25 15:15:00,46.34,46.36,46.31,46.32,2277864.0,39.1258,39.1427,39.1005,39.1089,2277864.0
2018-04-25 15:20:00,46.32,46.34,46.28,46.3,1882804.0,39.1089,39.1258,39.0752,39.0921,1882804.0
2018-04-25 15:25:00,46.3,46.32,46.27,46.3,1506768.0,39.0921,39.1089,39.0667,39.0921,1506768.0
2018-04-25 15:30:00,46.3,46.32,46.26,46.3,1820478.0,39.0921,39.1089,39.0583,39.0921,1820478.0
2018-04-25 15:35:00,46.29,46.3,46.24,46.25,1292059.0,39.0836,39.0921,39.0414,39.0498,1292059.0
2018-04-25 15:40:00,46.25,46.26,46.2,46.23,952290.0,39.0498,39.0583,39.0076,39.033,952290.0
2018-04-25 15:45:00,46.23,46.24,46.19,46.23,1075453.0,39.033,39.0414,38.9992,39.033,1075453.0
2018-04-25 15:50:00,46.23,46.29,46.22,46.28,1455867.0,39.033,39.0836,39.0245,39.0752,1455867.0
2018-04-25 15:55:00,46.29,46.32,46.25,46.32,2610822.0,39.0836,39.1089,39.0498,39.1089,2610822.0
2018-04-26 09:30:00,46.58,46.64,46.57,46.64,1669517.0,39.3285,39.3791,39.32,39.3791,1669517.0
2018-04-26 09:35:00,46.64,46.7,46.61,46.67,1775047.0,39.3791,39.4298,39.3538,39.4045,1775047.0
2018-04-26 09:40:00,46.68,46.69,46.62,46.66,745308.0,39.4129,39.4213,39.3622,39.396,745308.0
2018-04-26 09:45:00,46.66,46.66,46.55,46.55,1527507.0,39.396,39.396,39.3031,39.3031,1527507.0
2018-04-26 09:50:00,46.56,46.58,46.53,46.57,618689.0,39.3116,39.3285,39.2863,39.32,618689.0
2018-04-26 09:55:00,46.56,46.61,46.56,46.58,998520.0,39.3116,39.3538,39.3116,39.3285,998520.0
2018-04-26 10:00:00,46.58,46.61,46.55,46.59,272046.0,39.3285,39.3538,39.3031,39.3369,272046.0
2018-04-26 10:05:00,46.6,46.65,46.58,46.63,441994.0,39.3454,39.3876,39.3285,39.3707,441994.0
2018-04-26 10:10:00,46.63,46.7,46.63,46.7,1335861.0,39.3707,39.4298,39.3707,39.4298,1335861.0
2018-04-26 10:15:00,46.7,46.7,46.65,46.65,2221886.0,39.4298,39.4298,39.3876,39.3876,2221886.0
2018-04-26 10:20:00,46.65,46.66,46.58,46.65,541841.0,39.3876,39.396,39.3285,39.3876,541841.0
2018-04-26 10:25:00,46.64,46.7,46.64,46.67,306853.0,39.3791,39.4298,39.3791,39.4045,306853.0
2018-04-26 10:30:00,46.68,46.7,46.66,46.7,434574.0,39.4129,39.4298,39.396,39.4298,434574.0
2018-04-26 10:35:00,46.7,46.75,46.7,46.75,662056.0,39.4298,39.472,39.4298,39.472,662056.0
2018-04-26 10:40:00,46.75,46.76,46.71,46.72,516432.0,39.472,39.4805,39.4382,39.4467,516432.0
2018-04-26 10:45:00,46.72,46.75,46.72,46.75,487183.0,39.4467,39.472,39.4467,39.472,487183.0
2018-04-26 10:50:00,46.74,46.81,46.74,46.81,385692.0,39.4636,39.5227,39.4636,39.5227,385692.0
2018-04-26 10:55:00,46.81,46.82,46.78,46.8,617370.0,39.5227,39.5311,39.4973,39.5142,617370.0
2018-04-26 11:00:00,46.8,46.82,46.77,46.8,234390.0,39.5142,39.5311,39.4889,39.5142,234390.0
2018-04-26 11:05:00,46.81,46.85,46.79,46.8,559666.0,39.5227,39.5564,39.5058,39.5142,559666.0
2018-04-26 11:10:00,46.8,46.83,46.78,46.79,309204.0,39.5142,39.5396,39.4973,39.5058,309204.0
2018-04-26 11:15:00,46.79,46.8,46.73,46.75,237719.0,39.5058,39.5142,39.4551,39.472,237719.0
2018-04-26 11:20:00,46.74,46.75,46.7,46.73,1516766.0,39.4636,39.472,39.4298,39.4551,1516766.0
2018-04-26 11:25:00,46.73,46.78,46.72,46.77,346289.0,39.4551,39.4973,39.4467,39.4889,346289.0
2018-04-26 11:30:00,46.77,46.78,46.69,46.7,297732.0,39.4889,39.4973,39.4213,39.4298,297732.0
2018-04-26 11:35:00,46.7,46.72,46.69,46.69,284119.0,39.4298,39.4467,39.4213,39.4213,284119.0
2018-04-26 11:40:00,46.7,46.7,46.66,46.67,395623.0,39.4298,39.4298,39.396,39.4045,395623.0
2018-04-26 11:45:00,46.67,46.69,46.63,46.69,401122.0,39.4045,39.4213,39.3707,39.4213,401122.0
2018-04-26 11:50:00,46.68,46.72,46.66,46.68,171022.0,39.4129,39.4467,39.396,39.4129,171022.0
2018-04-26 11:55:00,46.68,46.71,46.66,46.71,111893.0,39.4129,39.4382,39.396,39.4382,111893.0
2018-04-26 12:00:00,46.71,46.75,46.7,46.74,119839.0,39.4382,39.472,39.4298,39.4636,119839.0
2018-04-26 12:05:00,46.75,46.76,46.72,46.75,186965.0,39.472,39.4805,39.4467,39.472,186965.0
2018-04-26 12:10:00,46.75,46.76,46.72,46.73,135751.0,39.472,39.4805,39.4467,39.4551,135751.0
2018-04-26 12:15:00,46.73,46.78,46.72,46.77,113906.0,39.4551,39.4973,39.4467,39.4889,113906.0
2018-04-26 12:20:00,46.77,46.79,46.76,46.78,84432.0,39.4889,39.5058,39.4805,39.4973,84432.0
2018-04-26 12:25:00,46.79,46.82,46.78,46.81,946039.0,39.5058,39.5311,39.4973,39.5227,946039.0
2018-04-26 12:30:00,46.82,46.82,46.79,46.8,153610.0,39.5311,39.5311,39.5058,39.5142,153610.0
2018-04-26 12:35:00,46.8,46.81,46.78,46.8,101854.0,39.5142,39.5227,39.4973,39.5142,101854.0
2018-04-26 12:40:00,46.8,46.83,46.79,46.81,139615.0,39.5142,39.5396,39.5058,39.5227,139615.0
2018-04-26 12:45:00,46.82,46.82,46.75,46.77,184970.0,39.5311,39.5311,39.472,39.4889,184970.0
2018-04-26 12:50:00,46.77,46.79,46.75,46.79,151745.0,39.4889,39.5058,39.472,39.5058,151745.0
2018-04-26 12:55:00,46.79,46.81,46.78,46.8,140150.0,39.5058,39.5227,39.4973,39.5142,140150.0
2018-04-26 13:00:00,46.8,46.85,46.79,46.85,177855.0,39.5142,39.5564,39.5058,39.5564,177855.0
2018-04-26 13:05:00,46.84,46.87,46.83,46.87,548100.0,39.548,39.5733,39.5396,39.5733,548100.0
2018-04-26 13:10:00,46.87,46.9,46.84,46.88,340379.0,39.5733,39.5987,39.548,39.5818,340379.0
2018-04-26 13:15:00,46.88,46.88,46.85,46.86,172401.0,39.5818,39.5818,39.5564,39.5649,172401.0
2018-04-26 13:20:00,46.86,46.86,46.84,46.86,140492.0,39.5649,39.5649,39.548,39.5649,140492.0
2018-04-26 13:25:00,46.86,46.86,46.83,46.84,182336.0,39.5649,39.5649,39.5396,39.548,182336.0
2018-04-26 13:30:00,46.84,46.85,46.82,46.84,85892.0,39.548,39.5564,39.5311,39.548,85892.0
2018-04-26 13:35:00,46.85,46.86,46.82,46.83,195893.0,39.5564,39.5649,39.5311,39.5396,195893.0
2018-04-26 13:40:00,46.84,46.85,46.83,46.85,393886.0,39.548,39.5564,39.5396,39.5564,393886.0
2018-04-26 13:45:00,46.85,46.87,46.85,46.86,335108.0,39.5564,39.5733,39.5564,39.5649,335108.0
2018-04-26 13:50:00,46.85,46.87,46.84,46.84,490773.0,39.5564,39.5733,39.548,39.548,490773.0
2018-04-26 13:55:00,46.84,46.87,46.84,46.87,107846.0,39.548,39.5733,39.548,39.5733,107846.0
2018-04-26 14:00:00,46.86,46.87,46.85,46.87,112911.0,39.5649,39.5733,39.5564,39.5733,112911.0
2018-04-26 14:05:00,46.87,46.88,46.85,46.87,92432.0,39.5733,39.5818,39.5564,39.5733,92432.0
2018-04-26 14:10:00,46.88,46.89,46.87,46.88,164266.0,39.5818,39.5902,39.5733,39.5818,164266.0
2018-04-26 14:15:00,46.88,46.89,46.86,46.89,215704.0,39.5818,39.5902,39.5649,39.5902,215704.0
2018-04-26 14:20:00,46.89,46.9,46.88,46.89,134672.0,39.5902,39.5987,39.5818,39.5902,134672.0
2018-04-26 14:25:00,46.89,46.9,46.88,46.9,178421.0,39.5902,39.5987,39.5818,39.5987,178421.0
2018-04-26 14:30:00,46.9,46.92,46.89,46.92,146609.0,39.5987,39.6155,39.5902,39.6155,146609.0
2018-04-26 14:35:00,46.92,46.93,46.89,46.92,261136.0,39.6155,39.624,39.5902,39.6155,261136.0
2018-04-26 14:40:00,46.92,46.97,46.92,46.96,222170.0,39.6155,39.6578,39.6155,39.6493,222170.0
2018-04-26 14:45:00,46.96,46.98,46.93,46.95,365031.0,39.6493,39.6662,39.624,39.6409,365031.0
2018-04-26 14:50:00,46.95,46.96,46.93,46.96,515642.0,39.6409,39.6493,39.624,39.6493,515642.0
2018-04-26 14:55:00,46.95,46.96,46.93,46.96,754978.0,39.6409,39.6493,39.624,39.6493,754978.0
2018-04-26 15:00:00,46.96,46.99,46.95,46.99,162648.0,39.6493,39.6746,39.6409,39.6746,162648.0
2018-04-26 15:05:00,46.99,47.0,46.93,46.93,397686.0,39.6746,39.6831,39.624,39.624,397686.0
2018-04-26 15:10:00,46.94,46.97,46.93,46.97,525530.0,39.6324,39.6578,39.624,39.6578,525530.0
2018-04-26 15:15:00,46.96,46.98,46.94,46.96,464044.0,39.6493,39.6662,39.6324,39.6493,464044.0
2018-04-26 15:20:00,46.96,46.96,46.92,46.93,241511.0,39.6493,39.6493,39.6155,39.624,241511.0
2018-04-26 15:25:00,46.94,46.94,46.91,46.91,140939.0,39.6324,39.6324,39.6071,39.6071,140939.0
2018-04-26 15:30:00,46.91,46.95,46.91,46.95,497016.0,39.6071,39.6409,39.6071,39.6409,497016.0
2018-04-26 15:35:00,46.95,46.95,46.93,46.94,381730.0,39.6409,39.6409,39.624,39.6324,381730.0
2018-04-26 15:40:00,46.94,46.97,46.91,46.95,353810.0,39.6324,39.6578,39.6071,39.6409,353810.0
2018-04-26 15:45:00,46.96,46.96,46.92,46.94,671310.0,39.6493,39.6493,39.6155,39.6324,671310.0
2018-04-26 15:50:00,46.94,46.95,46.9,46.95,950345.0,39.6324,39.6409,39.5987,39.6409,950345.0
2018-04-26 15:55:00,46.95,46.97,46.93,46.96,2775546.0,39.6409,39.6578,39.624,39.6493,2775546.0
2018-04-27 09:30:00,47.24,47.27,47.19,47.2,2353823.0,39.8857,39.9111,39.8435,39.852,2353823.0
2018-04-27 09:35:00,47.19,47.2,47.12,47.13,959519.0,39.8435,39.852,39.7844,39.7928,959519.0
2018-04-27 09:40:00,47.13,47.22,47.12,47.2,621650.0,39.7928,39.8688,39.7844,39.852,621650.0
2018-04-27 09:45:00,47.2,47.25,47.2,47.23,958853.0,39.852,39.8942,39.852,39.8773,958853.0
2018-04-27 09:50:00,47.23,47.25,47.12,47.15,957753.0,39.8773,39.8942,39.7844,39.8097,957753.0
2018-04-27 09:55:00,47.15,47.18,47.12,47.12,481360.0,39.8097,39.8351,39.7844,39.7844,481360.0
2018-04-27 10:00:00,47.12,47.2,47.11,47.2,484533.0,39.7844,39.852,39.776,39.852,484533.0
2018-04-27 10:05:00,47.2,47.2,47.14,47.15,413947.0,39.852,39.852,39.8013,39.8097,413947.0
2018-04-27 10:10:00,47.15,47.15,47.08,47.12,744365.0,39.8097,39.8097,39.7506,39.7844,744365.0
2018-04-27 10:15:00,47.12,47.15,47.08,47.1,254653.0,39.7844,39.8097,39.7506,39.7675,254653.0
2018-04-27 10:20:00,47.1,47.13,47.08,47.08,214172.0,39.7675,39.7928,39.7506,39.7506,214172.0
2018-04-27 10:25:00,47.07,47.07,47.01,47.03,225013.0,39.7422,39.7422,39.6915,39.7084,225013.0
2018-04-27 10:30:00,47.02,47.04,46.99,47.01,345893.0,39.7,39.7169,39.6746,39.6915,345893.0
2018-04-27 10:35:00,47.01,47.03,46.98,47.0,303405.0,39.6915,39.7084,39.6662,39.6831,303405.0
2018-04-27 10:40:00,47.0,47.06,46.97,47.05,252506.0,39.6831,39.7337,39.6578,39.7253,252506.0
2018-04-27 10:45:00,47.06,47.08,47.03,47.08,395577.0,39.7337,39.7506,39.7084,39.7506,395577.0
2018-04-27 10:50:00,47.08,47.08,47.0,47.01,145930.0,39.7506,39.7506,39.6831,39.6915,145930.0
2018-04-27 10:55:00,47.01,47.03,46.97,47.03,324839.0,39.6915,39.7084,39.6578,39.7084,324839.0
2018-04-27 11:00:00,47.03,47.1,47.02,47.05,342865.0,39.7084,39.7675,39.7,39.7253,342865.0
2018-04-27 11:05:00,47.05,47.09,47.03,47.08,176837.0,39.7253,39.7591,39.7084,39.7506,176837.0
2018-04-27 11:10:00,47.08,47.12,47.05,47.12,481069.0,39.7506,39.7844,39.7253,39.7844,481069.0
2018-04-27 11:15:00,47.11,47.14,47.1,47.1,204409.0,39.776,39.8013,39.7675,39.7675,204409.0
2018-04-27 11:20:00,47.1,47.14,47.08,47.12,133852.0,39.7675,39.8013,39.7506,39.7844,133852.0
2018-04-27 11:25:00,47.13,47.2,47.12,47.2,206054.0,39.7928,39.852,39.7844,39.852,206054.0
2018-04-27 11:30:00,47.2,47.21,47.16,47.18,442064.0,39.852,39.8604,39.8182,39.8351,442064.0
2018-04-27 11:35:00,47.18,47.22,47.18,47.2,210829.0,39.8351,39.8688,39.8351,39.852,210829.0
2018-04-27 11:40:00,47.2,47.21,47.13,47.13,172821.0,39.852,39.8604,39.7928,39.7928,172821.0
2018-04-27 11:45:00,47.13,47.15,47.1,47.12,197696.0,39.7928,39.8097,39.7675,39.7844,197696.0
2018-04-27 11:50:00,47.12,47.14,47.09,47.12,230215.0,39.7844,39.8013,39.7591,39.7844,230215.0
2018-04-27 11:55:00,47.12,47.18,47.1,47.16,211537.0,39.7844,39.8351,39.7675,39.8182,211537.0
2018-04-27 12:00:00,47.16,47.23,47.16,47.21,148229.0,39.8182,39.8773,39.8182,39.8604,148229.0
2018-04-27 12:05:00,47.21,47.22,47.18,47.19,112316.0,39.8604,39.8688,39.8351,39.8435,112316.0
2018-04-27 12:10:00,47.19,47.22,47.18,47.21,163550.0,39.8435,39.8688,39.8351,39.8604,163550.0
2018-04-27 12:15:00,47.21,47.22,47.18,47.22,158512.0,39.8604,39.8688,39.8351,39.8688,158512.0
2018-04-27 12:20:00,47.21,47.22,47.18,47.2,228304.0,39.8604,39.8688,39.8351,39.852,228304.0
2018-04-27 12:25:00,47.2,47.21,47.19,47.21,177563.0,39.852,39.8604,39.8435,39.8604,177563.0
2018-04-27 12:30:00,47.2,47.22,47.15,47.15,407813.0,39.852,39.8688,39.8097,39.8097,407813.0
2018-04-27 12:35:00,47.15,47.21,47.14,47.2,235392.0,39.8097,39.8604,39.8013,39.852,235392.0
2018-04-27 12:40:00,47.2,47.21,47.18,47.19,248880.0,39.852,39.8604,39.8351,39.8435,248880.0
2018-04-27 12:45:00,47.19,47.25,47.19,47.23,311941.0,39.8435,39.8942,39.8435,39.8773,311941.0
2018-04-27 12:50:00,47.23,47.26,47.22,47.26,322726.0,39.8773,39.9026,39.8688,39.9026,322726.0
2018-04-27 12:55:00,47.26,47.31,47.26,47.3,320994.0,39.9026,39.9448,39.9026,39.9364,320994.0
2018-04-27 13:00:00,47.3,47.3,47.27,47.27,166757.0,39.9364,39.9364,39.9111,39.9111,166757.0
2018-04-27 13:05:00,47.27,47.28,47.23,47.25,801496.0,39.9111,39.9195,39.8773,39.8942,801496.0
2018-04-27 13:10:00,47.24,47.27,47.23,47.27,222410.0,39.8857,39.9111,39.8773,39.9111,222410.0
2018-04-27 13:15:00,47.27,47.28,47.24,47.26,284787.0,39.9111,39.9195,39.8857,39.9026,284787.0
2018-04-27 13:20:00,47.25,47.26,47.21,47.23,315931.0,39.8942,39.9026,39.8604,39.8773,315931.0
2018-04-27 13:25:00,47.23,47.24,47.21,47.21,190289.0,39.8773,39.8857,39.8604,39.8604,190289.0
2018-04-27 13:30:00,47.22,47.23,47.2,47.23,110145.0,39.8688,39.8773,39.852,39.8773,110145.0
2018-04-27 13:35:00,47.24,47.27,47.23,47.23,171227.0,39.8857,39.9111,39.8773,39.8773,171227.0
2018-04-27 13:40:00,47.24,47.24,47.2,47.22,336750.0,39.8857,39.8857,39.852,39.8688,336750.0
2018-04-27 13:45:00,47.22,47.22,47.19,47.2,498203.0,39.8688,39.8688,39.8435,39.852,498203.0
2018-04-27 13:50:00,47.2,47.23,47.19,47.21,297339.0,39.852,39.8773,39.8435,39.8604,297339.0
2018-04-27 13:55:00,47.21,47.23,47.21,47.22,39755.0,39.8604,39.8773,39.8604,39.8688,39755.0
2018-04-27 14:00:00,47.23,47.24,47.19,47.2,486569.0,39.8773,39.8857,39.8435,39.852,486569.0
2018-04-27 14:05:00,47.2,47.23,47.2,47.22,191934.0,39.852,39.8773,39.852,39.8688,191934.0
2018-04-27 14:10:00,47.23,47.27,47.22,47.27,140075.0,39.8773,39.9111,39.8688,39.9111,140075.0
2018-04-27 14:15:00,47.27,47.3,47.26,47.3,277163.0,39.9111,39.9364,39.9026,39.9364,277163.0
2018-04-27 14:20:00,47.29,47.3,47.27,47.3,168154.0,39.9279,39.9364,39.9111,39.9364,168154.0
2018-04-27 14:25:00,47.3,47.3,47.28,47.28,112096.0,39.9364,39.9364,39.9195,39.9195,112096.0
2018-04-27 14:30:00,47.28,47.32,47.28,47.3,137105.0,39.9195,39.9533,39.9195,39.9364,137105.0
2018-04-27 14:35:00,47.29,47.31,47.29,47.3,42909.0,39.9279,39.9448,39.9279,39.9364,42909.0
2018-04-27 14:40:00,47.3,47.32,47.29,47.31,141041.0,39.9364,39.9533,39.9279,39.9448,141041.0
2018-04-27 14:45:00,47.32,47.34,47.3,47.31,275968.0,39.9533,39.9702,39.9364,39.9448,275968.0
2018-04-27 14:50:00,47.31,47.31,47.28,47.28,323691.0,39.9448,39.9448,39.9195,39.9195,323691.0
2018-04-27 14:55:00,47.29,47.29,47.28,47.29,111383.0,39.9279,39.9279,39.9195,39.9279,111383.0
2018-04-27 15:00:00,47.29,47.31,47.27,47.31,139828.0,39.9279,39.9448,39.9111,39.9448,139828.0
2018-04-27 15:05:00,47.31,47.33,47.3,47.31,201237.0,39.9448,39.9617,39.9364,39.9448,201237.0
2018-04-27 15:10:00,47.3,47.33,47.29,47.3,180114.0,39.9364,39.9617,39.9279,39.9364,180114.0
2018-04-27 15:15:00,47.3,47.31,47.28,47.28,198518.0,39.9364,39.9448,39.9195,39.9195,198518.0
2018-04-27 15:20:00,47.29,47.29,47.26,47.27,303940.0,39.9279,39.9279,39.9026,39.9111,303940.0
2018-04-27 15:25:00,47.26,47.27,47.23,47.25,323226.0,39.9026,39.9111,39.8773,39.8942,323226.0
2018-04-27 15:30:00,47.25,47.27,47.24,47.26,340414.0,39.8942,39.9111,39.8857,39.9026,340414.0
2018-04-27 15:35:00,47.26,47.27,47.24,47.27,224581.0,39.9026,39.9111,39.8857,39.9111,224581.0
2018-04-27 15:40:00,47.27,47.29,47.25,47.26,440828.0,39.9111,39.9279,39.8942,39.9026,440828.0
2018-04-27 15:45:00,47.26,47.3,47.26,47.27,682490.0,39.9026,39.9364,39.9026,39.9111,682490.0
2018-04-27 15:50:00,47.27,47.27,47.23,47.23,912565.0,39.9111,39.9111,39.8773,39.8773,912565.0
2018-04-27 15:55:00,47.23,47.31,47.23,47.26,1935199.0,39.8773,39.9448,39.8773,39.9026,1935199.0
2018-04-30 09:30:00,47.44,47.46,47.37,47.38,535522.0,40.0546,40.0715,39.9955,40.0039,535522.0
2018-04-30 09:35:00,47.38,47.43,47.38,47.42,644506.0,40.0039,40.0461,40.0039,40.0377,644506.0
2018-04-30 09:40:00,47.43,47.47,47.43,47.45,566680.0,40.0461,40.0799,40.0461,40.063,566680.0
2018-04-30 09:45:00,47.45,47.47,47.43,47.47,534794.0,40.063,40.0799,40.0461,40.0799,534794.0
2018-04-30 09:50:00,47.47,47.49,47.44,47.45,414715.0,40.0799,40.0968,40.0546,40.063,414715.0
2018-04-30 09:55:00,47.46,47.47,47.41,47.41,262904.0,40.0715,40.0799,40.0293,40.0293,262904.0
2018-04-30 10:00:00,47.41,47.48,47.39,47.47,389960.0,40.0293,40.0884,40.0124,40.0799,389960.0
2018-04-30 10:05:00,47.46,47.49,47.44,47.45,977835.0,40.0715,40.0968,40.0546,40.063,977835.0
2018-04-30 10:10:00,47.45,47.47,47.42,47.44,304696.0,40.063,40.0799,40.0377,40.0546,304696.0
2018-04-30 10:15:00,47.44,47.45,47.36,47.38,3788909.0,40.0546,40.063,39.987,40.0039,3788909.0
2018-04-30 10:20:00,47.37,47.4,47.34,47.34,749966.0,39.9955,40.0208,39.9702,39.9702,749966.0
2018-04-30 10:25:00,47.34,47.4,47.32,47.39,577384.0,39.9702,40.0208,39.9533,40.0124,577384.0
2018-04-30 10:30:00,47.39,47.4,47.38,47.4,552087.0,40.0124,40.0208,40.0039,40.0208,552087.0
2018-04-30 10:35:00,47.4,47.4,47.33,47.36,1021959.0,40.0208,40.0208,39.9617,39.987,1021959.0
2018-04-30 10:40:00,47.36,47.38,47.35,47.36,926874.0,39.987,40.0039,39.9786,39.987,926874.0
2018-04-30 10:45:00,47.36,47.37,47.34,47.37,589118.0,39.987,39.9955,39.9702,39.9955,589118.0
2018-04-30 10:50:00,47.37,47.38,47.35,47.36,1058783.0,39.9955,40.0039,39.9786,39.987,1058783.0
2018-04-30 10:55:00,47.37,47.39,47.35,47.38,1043269.0,39.9955,40.0124,39.9786,40.0039,1043269.0
2018-04-30 11:00:00,47.38,47.41,47.38,47.39,530824.0,40.0039,40.0293,40.0039,40.0124,530824.0
2018-04-30 11:05:00,47.4,47.42,47.39,47.4,319577.0,40.0208,40.0377,40.0124,40.0208,319577.0
2018-04-30 11:10:00,47.39,47.42,47.39,47.4,257564.0,40.0124,40.0377,40.0124,40.0208,257564.0
2018-04-30 11:15:00,47.4,47.41,47.37,47.37,296270.0,40.0208,40.0293,39.9955,39.9955,296270.0
2018-04-30 11:20:00,47.37,47.38,47.34,47.38,352253.0,39.9955,40.0039,39.9702,40.0039,352253.0
2018-04-30 11:25:00,47.38,47.38,47.34,47.34,499398.0,40.0039,40.0039,39.9702,39.9702,499398.0
2018-04-30 11:30:00,47.34,47.35,47.3,47.31,503475.0,39.9702,39.9786,39.9364,39.9448,503475.0
2018-04-30 11:35:00,47.32,47.32,47.25,47.25,531418.0,39.9533,39.9533,39.8942,39.8942,531418.0
2018-04-30 11:40:00,47.25,47.28,47.24,47.26,362926.0,39.8942,39.9195,39.8857,39.9026,362926.0
2018-04-30 11:45:00,47.26,47.27,47.19,47.2,291227.0,39.9026,39.9111,39.8435,39.852,291227.0
2018-04-30 11:50:00,47.2,47.23,47.17,47.18,450292.0,39.852,39.8773,39.8266,39.8351,450292.0
2018-04-30 11:55:00,47.18,47.21,47.18,47.21,240825.0,39.8351,39.8604,39.8351,39.8604,240825.0
2018-04-30 12:00:00,47.21,47.22,47.17,47.17,379999.0,39.8604,39.8688,39.8266,39.8266,379999.0
2018-04-30 12:05:00,47.17,47.18,47.12,47.14,436415.0,39.8266,39.8351,39.7844,39.8013,436415.0
2018-04-30 12:10:00,47.15,47.16,47.1,47.11,143798.0,39.8097,39.8182,39.7675,39.776,143798.0
2018-04-30 12:15:00,47.11,47.12,47.07,47.12,439718.0,39.776,39.7844,39.7422,39.7844,439718.0
2018-04-30 12:20:00,47.12,47.16,47.12,47.16,233220.0,39.7844,39.8182,39.7844,39.8182,233220.0
2018-04-30 12:25:00,47.16,47.16,47.13,47.15,292852.0,39.8182,39.8182,39.7928,39.8097,292852.0
2018-04-30 12:30:00,47.15,47.15,47.12,47.14,493336.0,39.8097,39.8097,39.7844,39.8013,493336.0
2018-04-30 12:35:00,47.14,47.15,47.11,47.15,365116.0,39.8013,39.8097,39.776,39.8097,365116.0
2018-04-30 12:40:00,47.14,47.15,47.11,47.14,150833.0,39.8013,39.8097,39.776,39.8013,150833.0
2018-04-30 12:45:00,47.14,47.14,47.08,47.1,297994.0,39.8013,39.8013,39.7506,39.7675,297994.0
2018-04-30 12:50:00,47.1,47.11,47.04,47.07,770542.0,39.7675,39.776,39.7169,39.7422,770542.0
2018-04-30 12:55:00,47.08,47.13,47.06,47.13,254077.0,39.7506,39.7928,39.7337,39.7928,254077.0
2018-04-30 13:00:00,47.12,47.14,47.1,47.1,184686.0,39.7844,39.8013,39.7675,39.7675,184686.0
2018-04-30 13:05:00,47.1,47.12,47.09,47.1,157553.0,39.7675,39.7844,39.7591,39.7675,157553.0
2018-04-30 13:10:00,47.11,47.11,47.05,47.07,239143.0,39.776,39.776,39.7253,39.7422,239143.0
2018-04-30 13:15:00,47.07,47.14,47.07,47.13,327146.0,39.7422,39.8013,39.7422,39.7928,327146.0
2018-04-30 13:20:00,47.12,47.15,47.1,47.1,254132.0,39.7844,39.8097,39.7675,39.7675,254132.0
2018-04-30 13:25:00,47.11,47.13,47.09,47.11,204795.0,39.776,39.7928,39.7591,39.776,204795.0
2018-04-30 13:30:00,47.11,47.12,47.08,47.09,130114.0,39.776,39.7844,39.7506,39.7591,130114.0
2018-04-30 13:35:00,47.09,47.14,47.08,47.14,96732.0,39.7591,39.8013,39.7506,39.8013,96732.0
2018-04-30 13:40:00,47.14,47.17,47.14,47.15,249374.0,39.8013,39.8266,39.8013,39.8097,249374.0
2018-04-30 13:45:00,47.15,47.15,47.13,47.14,135081.0,39.8097,39.8097,39.7928,39.8013,135081.0
2018-04-30 13:50:00,47.15,47.15,47.1,47.1,601363.0,39.8097,39.8097,39.7675,39.7675,601363.0
2018-04-30 13:55:00,47.11,47.15,47.1,47.15,187644.0,39.776,39.8097,39.7675,39.8097,187644.0
2018-04-30 14:00:00,47.15,47.16,47.09,47.1,194712.0,39.8097,39.8182,39.7591,39.7675,194712.0
2018-04-30 14:05:00,47.1,47.11,47.01,47.02,353827.0,39.7675,39.776,39.6915,39.7,353827.0
2018-04-30 14:10:00,47.02,47.02,46.97,47.01,781346.0,39.7,39.7,39.6578,39.6915,781346.0
2018-04-30 14:15:00,47.01,47.05,47.01,47.01,297431.0,39.6915,39.7253,39.6915,39.6915,297431.0
2018-04-30 14:20:00,47.01,47.08,47.01,47.06,302034.0,39.6915,39.7506,39.6915,39.7337,302034.0
2018-04-30 14:25:00,47.05,47.08,47.03,47.05,181810.0,39.7253,39.7506,39.7084,39.7253,181810.0
2018-04-30 14:30:00,47.05,47.06,47.01,47.03,189131.0,39.7253,39.7337,39.6915,39.7084,189131.0
2018-04-30 14:35:00,47.03,47.06,47.02,47.02,159949.0,39.7084,39.7337,39.7,39.7,159949.0
2018-04-30 14:40:00,47.02,47.05,46.99,47.02,268609.0,39.7,39.7253,39.6746,39.7,268609.0
2018-04-30 14:45:00,47.02,47.05,47.01,47.04,184982.0,39.7,39.7253,39.6915,39.7169,184982.0
2018-04-30 14:50:00,47.04,47.06,47.0,47.03,445953.0,39.7169,39.7337,39.6831,39.7084,445953.0
2018-04-30 14:55:00,47.02,47.05,47.0,47.01,397798.0,39.7,39.7253,39.6831,39.6915,397798.0
2018-04-30 15:00:00,47.01,47.02,46.95,46.96,597705.0,39.6915,39.7,39.6409,39.6493,597705.0
2018-04-30 15:05:00,46.96,47.01,46.95,46.99,296890.0,39.6493,39.6915,39.6409,39.6746,296890.0
2018-04-30 15:10:00,46.98,47.02,46.98,47.01,247981.0,39.6662,39.7,39.6662,39.6915,247981.0
2018-04-30 15:15:00,47.02,47.04,46.98,47.0,630128.0,39.7,39.7169,39.6662,39.6831,630128.0
2018-04-30 15:20:00,47.01,47.02,46.93,46.94,544229.0,39.6915,39.7,39.624,39.6324,544229.0
2018-04-30 15:25:00,46.95,46.96,46.92,46.95,358713.0,39.6409,39.6493,39.6155,39.6409,358713.0
2018-04-30 15:30:00,46.96,47.01,46.95,47.01,720425.0,39.6493,39.6915,39.6409,39.6915,720425.0
2018-04-30 15:35:00,47.01,47.03,47.0,47.03,540533.0,39.6915,39.7084,39.6831,39.7084,540533.0
2018-04-30 15:40:00,47.03,47.03,46.99,46.99,970659.0,39.7084,39.7084,39.6746,39.6746,970659.0
2018-04-30 15:45:00,46.99,47.02,46.98,47.0,1242285.0,39.6746,39.7,39.6662,39.6831,1242285.0
2018-04-30 15:50:00,47.0,47.01,46.97,47.01,1691608.0,39.6831,39.6915,39.6578,39.6915,1691608.0
2018-04-30 15:55:00,47.01,47.02,46.91,46.92,5012312.0,39.6915,39.7,39.6071,39.6155,5012312.0
2018-05-01 09:30:00,46.63,46.67,46.54,46.59,1409862.0,39.3707,39.4045,39.2947,39.3369,1409862.0
2018-05-01 09:35:00,46.58,46.61,46.47,46.48,2243724.0,39.3285,39.3538,39.2356,39.244,2243724.0
2018-05-01 09:40:00,46.48,46.5,46.45,46.46,1423142.0,39.244,39.2609,39.2187,39.2272,1423142.0
2018-05-01 09:45:00,46.46,46.6,46.45,46.58,908268.0,39.2272,39.3454,39.2187,39.3285,908268.0
2018-05-01 09:50:00,46.58,46.64,46.56,46.58,2267213.0,39.3285,39.3791,39.3116,39.3285,2267213.0
2018-05-01 09:55:00,46.58,46.63,46.57,46.58,534565.0,39.3285,39.3707,39.32,39.3285,534565.0
2018-05-01 10:00:00,46.58,46.59,46.5,46.53,2017965.0,39.3285,39.3369,39.2609,39.2863,2017965.0
2018-05-01 10:05:00,46.53,46.54,46.49,46.52,462847.0,39.2863,39.2947,39.2525,39.2778,462847.0
2018-05-01 10:10:00,46.51,46.54,46.47,46.53,2015442.0,39.2694,39.2947,39.2356,39.2863,2015442.0
2018-05-01 10:15:00,46.53,46.53,46.47,46.52,833325.0,39.2863,39.2863,39.2356,39.2778,833325.0
2018-05-01 10:20:00,46.51,46.54,46.49,46.5,809655.0,39.2694,39.2947,39.2525,39.2609,809655.0
2018-05-01 10:25:00,46.5,46.51,46.45,46.48,466612.0,39.2609,39.2694,39.2187,39.244,466612.0
2018-05-01 10:30:00,46.48,46.51,46.44,46.5,582828.0,39.244,39.2694,39.2103,39.2609,582828.0
2018-05-01 10:35:00,46.49,46.5,46.41,46.42,762218.0,39.2525,39.2609,39.1849,39.1934,762218.0
2018-05-01 10:40:00,46.42,46.44,46.35,46.38,1434474.0,39.1934,39.2103,39.1343,39.1596,1434474.0
2018-05-01 10:45:00,46.37,46.42,46.35,46.35,528050.0,39.1512,39.1934,39.1343,39.1343,528050.0
2018-05-01 10:50:00,46.35,46.35,46.24,46.24,900165.0,39.1343,39.1343,39.0414,39.0414,900165.0
2018-05-01 10:55:00,46.24,46.27,46.2,46.22,1631687.0,39.0414,39.0667,39.0076,39.0245,1631687.0
2018-05-01 11:00:00,46.22,46.22,46.1,46.1,1671487.0,39.0245,39.0245,38.9232,38.9232,1671487.0
2018-05-01 11:05:00,46.11,46.14,46.1,46.14,374747.0,38.9316,38.957,38.9232,38.957,374747.0
2018-05-01 11:10:00,46.14,46.28,46.13,46.28,1108420.0,38.957,39.0752,38.9485,39.0752,1108420.0
2018-05-01 11:15:00,46.28,46.37,46.28,46.36,595618.0,39.0752,39.1512,39.0752,39.1427,595618.0
2018-05-01 11:20:00,46.36,46.43,46.36,46.41,391318.0,39.1427,39.2018,39.1427,39.1849,391318.0
2018-05-01 11:25:00,46.41,46.42,46.34,46.34,849102.0,39.1849,39.1934,39.1258,39.1258,849102.0
2018-05-01 11:30:00,46.34,46.37,46.31,46.34,509836.0,39.1258,39.1512,39.1005,39.1258,509836.0
2018-05-01 11:35:00,46.34,46.36,46.3,46.32,481083.0,39.1258,39.1427,39.0921,39.1089,481083.0
2018-05-01 11:40:00,46.32,46.35,46.3,46.33,285902.0,39.1089,39.1343,39.0921,39.1174,285902.0
2018-05-01 11:45:00,46.33,46.34,46.26,46.27,337793.0,39.1174,39.1258,39.0583,39.0667,337793.0
2018-05-01 11:50:00,46.27,46.32,46.26,46.28,319396.0,39.0667,39.1089,39.0583,39.0752,319396.0
2018-05-01 11:55:00,46.28,46.28,46.19,46.2,304393.0,39.0752,39.0752,38.9992,39.0076,304393.0
2018-05-01 12:00:00,46.2,46.26,46.18,46.25,443420.0,39.0076,39.0583,38.9907,39.0498,443420.0
2018-05-01 12:05:00,46.24,46.31,46.24,46.3,691486.0,39.0414,39.1005,39.0414,39.0921,691486.0
2018-05-01 12:10:00,46.3,46.32,46.28,46.3,271190.0,39.0921,39.1089,39.0752,39.0921,271190.0
2018-05-01 12:15:00,46.29,46.31,46.26,46.3,314091.0,39.0836,39.1005,39.0583,39.0921,314091.0
2018-05-01 12:20:00,46.3,46.34,46.29,46.34,249709.0,39.0921,39.1258,39.0836,39.1258,249709.0
2018-05-01 12:25:00,46.34,46.41,46.31,46.4,333893.0,39.1258,39.1849,39.1005,39.1765,333893.0
2018-05-01 12:30:00,46.41,46.41,46.38,46.41,483450.0,39.1849,39.1849,39.1596,39.1849,483450.0
2018-05-01 12:35:00,46.41,46.43,46.39,46.4,333007.0,39.1849,39.2018,39.1681,39.1765,333007.0
2018-05-01 12:40:00,46.4,46.41,46.37,46.41,374597.0,39.1765,39.1849,39.1512,39.1849,374597.0
2018-05-01 12:45:00,46.41,46.42,46.36,46.38,267647.0,39.1849,39.1934,39.1427,39.1596,267647.0
2018-05-01 12:50:00,46.38,46.45,46.37,46.43,252191.0,39.1596,39.2187,39.1512,39.2018,252191.0
2018-05-01 12:55:00,46.43,46.44,46.41,46.43,300766.0,39.2018,39.2103,39.1849,39.2018,300766.0
2018-05-01 13:00:00,46.42,46.43,46.34,46.38,592570.0,39.1934,39.2018,39.1258,39.1596,592570.0
2018-05-01 13:05:00,46.38,46.39,46.32,46.34,538333.0,39.1596,39.1681,39.1089,39.1258,538333.0
2018-05-01 13:10:00,46.34,46.41,46.33,46.39,321842.0,39.1258,39.1849,39.1174,39.1681,321842.0
2018-05-01 13:15:00,46.39,46.41,46.37,46.4,279763.0,39.1681,39.1849,39.1512,39.1765,279763.0
2018-05-01 13:20:00,46.4,46.41,46.37,46.4,217408.0,39.1765,39.1849,39.1512,39.1765,217408.0
2018-05-01 13:25:00,46.4,46.44,46.39,46.44,223471.0,39.1765,39.2103,39.1681,39.2103,223471.0
2018-05-01 13:30:00,46.44,46.45,46.41,46.42,259727.0,39.2103,39.2187,39.1849,39.1934,259727.0
2018-05-01 13:35:00,46.43,46.44,46.38,46.38,730897.0,39.2018,39.2103,39.1596,39.1596,730897.0
2018-05-01 13:40:00,46.38,46.41,46.36,46.41,283507.0,39.1596,39.1849,39.1427,39.1849,283507.0
2018-05-01 13:45:00,46.41,46.52,46.4,46.5,595805.0,39.1849,39.2778,39.1765,39.2609,595805.0
2018-05-01 13:50:00,46.5,46.51,46.48,46.49,191910.0,39.2609,39.2694,39.244,39.2525,191910.0
2018-05-01 13:55:00,46.48,46.56,46.48,46.56,422989.0,39.244,39.3116,39.244,39.3116,422989.0
2018-05-01 14:00:00,46.55,46.63,46.54,46.62,762207.0,39.3031,39.3707,39.2947,39.3622,762207.0
2018-05-01 14:05:00,46.61,46.62,46.57,46.59,298916.0,39.3538,39.3622,39.32,39.3369,298916.0
2018-05-01 14:10:00,46.59,46.63,46.57,46.57,549346.0,39.3369,39.3707,39.32,39.32,549346.0
2018-05-01 14:15:00,46.59,46.6,46.57,46.6,164988.0,39.3369,39.3454,39.32,39.3454,164988.0
2018-05-01 14:20:00,46.6,46.64,46.59,46.64,554657.0,39.3454,39.3791,39.3369,39.3791,554657.0
2018-05-01 14:25:00,46.64,46.66,46.61,46.62,319436.0,39.3791,39.396,39.3538,39.3622,319436.0
2018-05-01 14:30:00,46.62,46.69,46.61,46.66,176765.0,39.3622,39.4213,39.3538,39.396,176765.0
2018-05-01 14:35:00,46.66,46.67,46.63,46.65,213616.0,39.396,39.4045,39.3707,39.3876,213616.0
2018-05-01 14:40:00,46.65,46.7,46.62,46.7,230143.0,39.3876,39.4298,39.3622,39.4298,230143.0
2018-05-01 14:45:00,46.7,46.71,46.66,46.66,332812.0,39.4298,39.4382,39.396,39.396,332812.0
2018-05-01 14:50:00,46.66,46.68,46.62,46.63,377433.0,39.396,39.4129,39.3622,39.3707,377433.0
2018-05-01 14:55:00,46.63,46.64,46.6,46.61,641062.0,39.3707,39.3791,39.3454,39.3538,641062.0
2018-05-01 15:00:00,46.6,46.66,46.6,46.6,312996.0,39.3454,39.396,39.3454,39.3454,312996.0
2018-05-01 15:05:00,46.61,46.64,46.6,46.64,274640.0,39.3538,39.3791,39.3454,39.3791,274640.0
2018-05-01 15:10:00,46.63,46.64,46.57,46.59,655961.0,39.3707,39.3791,39.32,39.3369,655961.0
2018-05-01 15:15:00,46.59,46.59,46.54,46.55,737690.0,39.3369,39.3369,39.2947,39.3031,737690.0
2018-05-01 15:20:00,46.55,46.6,46.54,46.58,550725.0,39.3031,39.3454,39.2947,39.3285,550725.0
2018-05-01 15:25:00,46.58,46.59,46.53,46.58,584275.0,39.3285,39.3369,39.2863,39.3285,584275.0
2018-05-01 15:30:00,46.58,46.64,46.57,46.63,541063.0,39.3285,39.3791,39.32,39.3707,541063.0
2018-05-01 15:35:00,46.63,46.63,46.55,46.57,450612.0,39.3707,39.3707,39.3031,39.32,450612.0
2018-05-01 15:40:00,46.57,46.63,46.56,46.59,646862.0,39.32,39.3707,39.3116,39.3369,646862.0
2018-05-01 15:45:00,46.59,46.64,46.59,46.64,695828.0,39.3369,39.3791,39.3369,39.3791,695828.0
2018-05-01 15:50:00,46.64,46.71,46.63,46.71,2303492.0,39.3791,39.4382,39.3707,39.4382,2303492.0
2018-05-01 15:55:00,46.71,46.76,46.67,46.69,9962531.0,39.4382,39.4805,39.4045,39.4213,9962531.0
2018-05-02 09:30:00,46.75,46.78,46.69,46.7,641808.0,39.472,39.4973,39.4213,39.4298,641808.0
2018-05-02 09:35:00,46.7,46.72,46.62,46.64,1023331.0,39.4298,39.4467,39.3622,39.3791,1023331.0
2018-05-02 09:40:00,46.64,46.65,46.6,46.64,1300660.0,39.3791,39.3876,39.3454,39.3791,1300660.0
2018-05-02 09:45:00,46.63,46.65,46.54,46.54,946574.0,39.3707,39.3876,39.2947,39.2947,946574.0
2018-05-02 09:50:00,46.55,46.6,46.5,46.58,1372588.0,39.3031,39.3454,39.2609,39.3285,1372588.0
2018-05-02 09:55:00,46.58,46.59,46.5,46.54,442507.0,39.3285,39.3369,39.2609,39.2947,442507.0
2018-05-02 10:00:00,46.54,46.6,46.53,46.58,526617.0,39.2947,39.3454,39.2863,39.3285,526617.0
2018-05-02 10:05:00,46.58,46.64,46.56,46.62,712029.0,39.3285,39.3791,39.3116,39.3622,712029.0
2018-05-02 10:10:00,46.62,46.68,46.59,46.66,586615.0,39.3622,39.4129,39.3369,39.396,586615.0
2018-05-02 10:15:00,46.66,46.71,46.65,46.69,593419.0,39.396,39.4382,39.3876,39.4213,593419.0
2018-05-02 10:20:00,46.69,46.7,46.65,46.65,341120.0,39.4213,39.4298,39.3876,39.3876,341120.0
2018-05-02 10:25:00,46.65,46.69,46.63,46.65,434639.0,39.3876,39.4213,39.3707,39.3876,434639.0
2018-05-02 10:30:00,46.64,46.66,46.61,46.66,437814.0,39.3791,39.396,39.3538,39.396,437814.0
2018-05-02 10:35:00,46.65,46.68,46.62,46.63,432504.0,39.3876,39.4129,39.3622,39.3707,432504.0
2018-05-02 10:40:00,46.63,46.65,46.56,46.57,331018.0,39.3707,39.3876,39.3116,39.32,331018.0
2018-05-02 10:45:00,46.57,46.64,46.56,46.63,261082.0,39.32,39.3791,39.3116,39.3707,261082.0
2018-05-02 10:50:00,46.63,46.63,46.57,46.59,211988.0,39.3707,39.3707,39.32,39.3369,211988.0
2018-05-02 10:55:00,46.58,46.61,46.57,46.59,236131.0,39.3285,39.3538,39.32,39.3369,236131.0
2018-05-02 11:00:00,46.59,46.62,46.58,46.61,415462.0,39.3369,39.3622,39.3285,39.3538,415462.0
2018-05-02 11:05:00,46.61,46.64,46.6,46.63,234607.0,39.3538,39.3791,39.3454,39.3707,234607.0
2018-05-02 11:10:00,46.63,46.7,46.63,46.7,311700.0,39.3707,39.4298,39.3707,39.4298,311700.0
2018-05-02 11:15:00,46.7,46.7,46.66,46.68,280528.0,39.4298,39.4298,39.396,39.4129,280528.0
2018-05-02 11:20:00,46.68,46.7,46.66,46.66,127067.0,39.4129,39.4298,39.396,39.396,127067.0
2018-05-02 11:25:00,46.67,46.68,46.63,46.66,1600051.0,39.4045,39.4129,39.3707,39.396,1600051.0
2018-05-02 11:30:00,46.65,46.66,46.62,46.64,245115.0,39.3876,39.396,39.3622,39.3791,245115.0
2018-05-02 11:35:00,46.63,46.64,46.61,46.62,285031.0,39.3707,39.3791,39.3538,39.3622,285031.0
2018-05-02 11:40:00,46.61,46.62,46.53,46.53,485884.0,39.3538,39.3622,39.2863,39.2863,485884.0
2018-05-02 11:45:00,46.53,46.56,46.5,46.51,768808.0,39.2863,39.3116,39.2609,39.2694,768808.0
2018-05-02 11:50:00,46.51,46.53,46.5,46.52,923476.0,39.2694,39.2863,39.2609,39.2778,923476.0
2018-05-02 11:55:00,46.51,46.56,46.51,46.56,251890.0,39.2694,39.3116,39.2694,39.3116,251890.0
2018-05-02 12:00:00,46.55,46.55,46.52,46.54,442856.0,39.3031,39.3031,39.2778,39.2947,442856.0
2018-05-02 12:05:00,46.54,46.54,46.52,46.54,278258.0,39.2947,39.2947,39.2778,39.2947,278258.0
2018-05-02 12:10:00,46.53,46.55,46.53,46.55,310278.0,39.2863,39.3031,39.2863,39.3031,310278.0
2018-05-02 12:15:00,46.55,46.56,46.54,46.55,379137.0,39.3031,39.3116,39.2947,39.3031,379137.0
2018-05-02 12:20:00,46.55,46.55,46.52,46.53,553160.0,39.3031,39.3031,39.2778,39.2863,553160.0
2018-05-02 12:25:00,46.53,46.55,46.52,46.53,320190.0,39.2863,39.3031,39.2778,39.2863,320190.0
2018-05-02 12:30:00,46.53,46.54,46.51,46.51,139627.0,39.2863,39.2947,39.2694,39.2694,139627.0
2018-05-02 12:35:00,46.51,46.55,46.51,46.51,147847.0,39.2694,39.3031,39.2694,39.2694,147847.0
2018-05-02 12:40:00,46.51,46.53,46.5,46.53,146616.0,39.2694,39.2863,39.2609,39.2863,146616.0
2018-05-02 12:45:00,46.52,46.53,46.49,46.52,191127.0,39.2778,39.2863,39.2525,39.2778,191127.0
2018-05-02 12:50:00,46.52,46.53,46.5,46.53,177801.0,39.2778,39.2863,39.2609,39.2863,177801.0
2018-05-02 12:55:00,46.53,46.55,46.51,46.55,307518.0,39.2863,39.3031,39.2694,39.3031,307518.0
2018-05-02 13:00:00,46.55,46.57,46.54,46.55,285844.0,39.3031,39.32,39.2947,39.3031,285844.0
2018-05-02 13:05:00,46.56,46.56,46.54,46.55,131803.0,39.3116,39.3116,39.2947,39.3031,131803.0
2018-05-02 13:10:00,46.55,46.57,46.54,46.56,287512.0,39.3031,39.32,39.2947,39.3116,287512.0
2018-05-02 13:15:00,46.55,46.57,46.54,46.55,483692.0,39.3031,39.32,39.2947,39.3031,483692.0
2018-05-02 13:20:00,46.55,46.56,46.52,46.54,467125.0,39.3031,39.3116,39.2778,39.2947,467125.0
2018-05-02 13:25:00,46.54,46.54,46.51,46.52,385512.0,39.2947,39.2947,39.2694,39.2778,385512.0
2018-05-02 13:30:00,46.52,46.54,46.5,46.52,193490.0,39.2778,39.2947,39.2609,39.2778,193490.0
2018-05-02 13:35:00,46.5,46.54,46.5,46.53,111710.0,39.2609,39.2947,39.2609,39.2863,111710.0
2018-05-02 13:40:00,46.53,46.55,46.51,46.53,178656.0,39.2863,39.3031,39.2694,39.2863,178656.0
2018-05-02 13:45:00,46.53,46.54,46.52,46.54,130435.0,39.2863,39.2947,39.2778,39.2947,130435.0
2018-05-02 13:50:00,46.53,46.54,46.52,46.53,226656.0,39.2863,39.2947,39.2778,39.2863,226656.0
2018-05-02 13:55:00,46.52,46.55,46.51,46.54,666199.0,39.2778,39.3031,39.2694,39.2947,666199.0
2018-05-02 14:00:00,46.53,46.78,46.51,46.78,2188086.0,39.2863,39.4973,39.2694,39.4973,2188086.0
2018-05-02 14:05:00,46.78,46.8,46.72,46.74,1840982.0,39.4973,39.5142,39.4467,39.4636,1840982.0
2018-05-02 14:10:00,46.74,46.81,46.73,46.79,1009165.0,39.4636,39.5227,39.4551,39.5058,1009165.0
2018-05-02 14:15:00,46.8,46.84,46.71,46.74,1168178.0,39.5142,39.548,39.4382,39.4636,1168178.0
2018-05-02 14:20:00,46.74,46.77,46.66,46.69,433473.0,39.4636,39.4889,39.396,39.4213,433473.0
2018-05-02 14:25:00,46.69,46.75,46.67,46.72,550350.0,39.4213,39.472,39.4045,39.4467,550350.0
2018-05-02 14:30:00,46.72,46.75,46.67,46.67,427898.0,39.4467,39.472,39.4045,39.4045,427898.0
2018-05-02 14:35:00,46.67,46.71,46.64,46.7,278959.0,39.4045,39.4382,39.3791,39.4298,278959.0
2018-05-02 14:40:00,46.69,46.71,46.64,46.69,478664.0,39.4213,39.4382,39.3791,39.4213,478664.0
2018-05-02 14:45:00,46.68,46.71,46.65,46.65,350040.0,39.4129,39.4382,39.3876,39.3876,350040.0
2018-05-02 14:50:00,46.66,46.68,46.58,46.6,814834.0,39.396,39.4129,39.3285,39.3454,814834.0
2018-05-02 14:55:00,46.59,46.61,46.54,46.55,1143038.0,39.3369,39.3538,39.2947,39.3031,1143038.0
2018-05-02 15:00:00,46.54,46.58,46.51,46.58,983316.0,39.2947,39.3285,39.2694,39.3285,983316.0
2018-05-02 15:05:00,46.57,46.62,46.56,46.61,769784.0,39.32,39.3622,39.3116,39.3538,769784.0
2018-05-02 15:10:00,46.6,46.61,46.54,46.55,531633.0,39.3454,39.3538,39.2947,39.3031,531633.0
2018-05-02 15:15:00,46.54,46.55,46.51,46.52,499145.0,39.2947,39.3031,39.2694,39.2778,499145.0
2018-05-02 15:20:00,46.51,46.52,46.39,46.4,1456606.0,39.2694,39.2778,39.1681,39.1765,1456606.0
2018-05-02 15:25:00,46.4,46.44,46.39,46.43,876571.0,39.1765,39.2103,39.1681,39.2018,876571.0
2018-05-02 15:30:00,46.43,46.43,46.37,46.43,993559.0,39.2018,39.2018,39.1512,39.2018,993559.0
2018-05-02 15:35:00,46.43,46.44,46.34,46.37,1860744.0,39.2018,39.2103,39.1258,39.1512,1860744.0
2018-05-02 15:40:00,46.37,46.4,46.34,46.37,880220.0,39.1512,39.1765,39.1258,39.1512,880220.0
2018-05-02 15:45:00,46.37,46.37,46.3,46.3,1712587.0,39.1512,39.1512,39.0921,39.0921,1712587.0
2018-05-02 15:50:00,46.3,46.33,46.28,46.28,2048479.0,39.0921,39.1174,39.0752,39.0752,2048479.0
2018-05-02 15:55:00,46.29,46.34,46.28,46.33,4355999.0,39.0836,39.1258,39.0752,39.1174,4355999.0
2018-05-03 09:30:00,46.3,46.3,46.22,46.26,3413221.0,39.0921,39.0921,39.0245,39.0583,3413221.0
2018-05-03 09:35:00,46.25,46.26,46.21,46.22,1770724.0,39.0498,39.0583,39.0161,39.0245,1770724.0
2018-05-03 09:40:00,46.21,46.22,46.16,46.17,1496602.0,39.0161,39.0245,38.9739,38.9823,1496602.0
2018-05-03 09:45:00,46.16,46.23,46.15,46.22,413344.0,38.9739,39.033,38.9654,39.0245,413344.0
2018-05-03 09:50:00,46.23,46.27,46.21,46.25,463930.0,39.033,39.0667,39.0161,39.0498,463930.0
2018-05-03 09:55:00,46.24,46.27,46.23,46.24,404416.0,39.0414,39.0667,39.033,39.0414,404416.0
2018-05-03 10:00:00,46.23,46.26,46.17,46.19,559716.0,39.033,39.0583,38.9823,38.9992,559716.0
2018-05-03 10:05:00,46.19,46.21,46.14,46.2,502883.0,38.9992,39.0161,38.957,39.0076,502883.0
2018-05-03 10:10:00,46.2,46.2,46.11,46.12,307666.0,39.0076,39.0076,38.9316,38.9401,307666.0
2018-05-03 10:15:00,46.11,46.14,46.09,46.09,470158.0,38.9316,38.957,38.9148,38.9148,470158.0
2018-05-03 10:20:00,46.09,46.1,45.96,45.98,1151700.0,38.9148,38.9232,38.805,38.8219,1151700.0
2018-05-03 10:25:00,45.98,46.02,45.92,45.96,1326795.0,38.8219,38.8557,38.7712,38.805,1326795.0
2018-05-03 10:30:00,45.95,45.97,45.82,45.83,2032977.0,38.7966,38.8134,38.6868,38.6952,2032977.0
2018-05-03 10:35:00,45.83,45.83,45.73,45.75,1476317.0,38.6952,38.6952,38.6108,38.6277,1476317.0
2018-05-03 10:40:00,45.75,45.78,45.71,45.73,1931055.0,38.6277,38.653,38.5939,38.6108,1931055.0
2018-05-03 10:45:00,45.74,45.79,45.73,45.76,576183.0,38.6192,38.6615,38.6108,38.6361,576183.0
2018-05-03 10:50:00,45.76,45.78,45.7,45.73,1623738.0,38.6361,38.653,38.5855,38.6108,1623738.0
2018-05-03 10:55:00,45.72,45.73,45.61,45.63,1321440.0,38.6024,38.6108,38.5095,38.5264,1321440.0
2018-05-03 11:00:00,45.64,45.68,45.6,45.66,2103726.0,38.5348,38.5686,38.501,38.5517,2103726.0
2018-05-03 11:05:00,45.66,45.73,45.64,45.72,1319691.0,38.5517,38.6108,38.5348,38.6024,1319691.0
2018-05-03 11:10:00,45.72,45.78,45.69,45.75,1185685.0,38.6024,38.653,38.577,38.6277,1185685.0
2018-05-03 11:15:00,45.76,45.8,45.73,45.74,1468426.0,38.6361,38.6699,38.6108,38.6192,1468426.0
2018-05-03 11:20:00,45.73,45.74,45.67,45.7,1103248.0,38.6108,38.6192,38.5601,38.5855,1103248.0
2018-05-03 11:25:00,45.69,45.72,45.62,45.63,1211543.0,38.577,38.6024,38.5179,38.5264,1211543.0
2018-05-03 11:30:00,45.63,45.7,45.62,45.7,968306.0,38.5264,38.5855,38.5179,38.5855,968306.0
2018-05-03 11:35:00,45.7,45.71,45.64,45.69,1095908.0,38.5855,38.5939,38.5348,38.577,1095908.0
2018-05-03 11:40:00,45.7,45.72,45.65,45.69,453232.0,38.5855,38.6024,38.5433,38.577,453232.0
2018-05-03 11:45:00,45.7,45.81,45.67,45.79,795450.0,38.5855,38.6783,38.5601,38.6615,795450.0
2018-05-03 11:50:00,45.8,45.83,45.76,45.82,685912.0,38.6699,38.6952,38.6361,38.6868,685912.0
2018-05-03 11:55:00,45.82,45.84,45.79,45.79,563668.0,38.6868,38.7037,38.6615,38.6615,563668.0
2018-05-03 12:00:00,45.8,45.84,45.79,45.8,1044307.0,38.6699,38.7037,38.6615,38.6699,1044307.0
2018-05-03 12:05:00,45.81,45.87,45.8,45.85,779241.0,38.6783,38.729,38.6699,38.7121,779241.0
2018-05-03 12:10:00,45.85,45.87,45.81,45.87,650440.0,38.7121,38.729,38.6783,38.729,650440.0
2018-05-03 12:15:00,45.87,45.87,45.82,45.84,280531.0,38.729,38.729,38.6868,38.7037,280531.0
2018-05-03 12:20:00,45.83,45.85,45.81,45.81,297615.0,38.6952,38.7121,38.6783,38.6783,297615.0
2018-05-03 12:25:00,45.81,45.82,45.77,45.77,681485.0,38.6783,38.6868,38.6446,38.6446,681485.0
2018-05-03 12:30:00,45.77,45.87,45.77,45.87,279971.0,38.6446,38.729,38.6446,38.729,279971.0
2018-05-03 12:35:00,45.87,45.99,45.87,45.98,1260640.0,38.729,38.8303,38.729,38.8219,1260640.0
2018-05-03 12:40:00,45.98,46.06,45.98,46.05,1649261.0,38.8219,38.8894,38.8219,38.881,1649261.0
2018-05-03 12:45:00,46.05,46.09,46.02,46.05,1130547.0,38.881,38.9148,38.8557,38.881,1130547.0
2018-05-03 12:50:00,46.05,46.14,46.02,46.11,830015.0,38.881,38.957,38.8557,38.9316,830015.0
2018-05-03 12:55:00,46.11,46.18,46.09,46.16,727691.0,38.9316,38.9907,38.9148,38.9739,727691.0
2018-05-03 13:00:00,46.16,46.17,46.07,46.09,1100814.0,38.9739,38.9823,38.8979,38.9148,1100814.0
2018-05-03 13:05:00,46.09,46.11,46.05,46.05,581486.0,38.9148,38.9316,38.881,38.881,581486.0
2018-05-03 13:10:00,46.05,46.1,46.03,46.05,517215.0,38.881,38.9232,38.8641,38.881,517215.0
2018-05-03 13:15:00,46.05,46.14,46.03,46.07,1469602.0,38.881,38.957,38.8641,38.8979,1469602.0
2018-05-03 13:20:00,46.07,46.09,46.02,46.03,421527.0,38.8979,38.9148,38.8557,38.8641,421527.0
2018-05-03 13:25:00,46.03,46.05,45.99,46.04,354338.0,38.8641,38.881,38.8303,38.8725,354338.0
2018-05-03 13:30:00,46.05,46.21,46.04,46.2,1071265.0,38.881,39.0161,38.8725,39.0076,1071265.0
2018-05-03 13:35:00,46.2,46.29,46.19,46.27,2333681.0,39.0076,39.0836,38.9992,39.0667,2333681.0
2018-05-03 13:40:00,46.27,46.29,46.22,46.24,1144618.0,39.0667,39.0836,39.0245,39.0414,1144618.0
2018-05-03 13:45:00,46.24,46.25,46.16,46.2,723144.0,39.0414,39.0498,38.9739,39.0076,723144.0
2018-05-03 13:50:00,46.19,46.2,46.13,46.16,1905004.0,38.9992,39.0076,38.9485,38.9739,1905004.0
2018-05-03 13:55:00,46.16,46.23,46.15,46.16,459931.0,38.9739,39.033,38.9654,38.9739,459931.0
2018-05-03 14:00:00,46.16,46.17,46.09,46.13,1785206.0,38.9739,38.9823,38.9148,38.9485,1785206.0
2018-05-03 14:05:00,46.13,46.2,46.11,46.2,345856.0,38.9485,39.0076,38.9316,39.0076,345856.0
2018-05-03 14:10:00,46.2,46.2,46.15,46.18,464625.0,39.0076,39.0076,38.9654,38.9907,464625.0
2018-05-03 14:15:00,46.18,46.2,46.13,46.15,382239.0,38.9907,39.0076,38.9485,38.9654,382239.0
2018-05-03 14:20:00,46.15,46.15,46.09,46.12,272211.0,38.9654,38.9654,38.9148,38.9401,272211.0
2018-05-03 14:25:00,46.12,46.15,46.1,46.15,229123.0,38.9401,38.9654,38.9232,38.9654,229123.0
2018-05-03 14:30:00,46.15,46.23,46.15,46.21,839210.0,38.9654,39.033,38.9654,39.0161,839210.0
2018-05-03 14:35:00,46.22,46.32,46.19,46.31,754925.0,39.0245,39.1089,38.9992,39.1005,754925.0
2018-05-03 14:40:00,46.32,46.35,46.26,46.32,2516524.0,39.1089,39.1343,39.0583,39.1089,2516524.0
2018-05-03 14:45:00,46.32,46.33,46.22,46.23,3472505.0,39.1089,39.1174,39.0245,39.033,3472505.0
2018-05-03 14:50:00,46.23,46.27,46.2,46.27,544761.0,39.033,39.0667,39.0076,39.0667,544761.0
2018-05-03 14:55:00,46.27,46.28,46.18,46.22,720873.0,39.0667,39.0752,38.9907,39.0245,720873.0
2018-05-03 15:00:00,46.22,46.28,46.22,46.26,408396.0,39.0245,39.0752,39.0245,39.0583,408396.0
2018-05-03 15:05:00,46.25,46.28,46.19,46.2,688238.0,39.0498,39.0752,38.9992,39.0076,688238.0
2018-05-03 15:10:00,46.2,46.27,46.19,46.26,611584.0,39.0076,39.0667,38.9992,39.0583,611584.0
2018-05-03 15:15:00,46.25,46.29,46.23,46.25,449711.0,39.0498,39.0836,39.033,39.0498,449711.0
2018-05-03 15:20:00,46.25,46.27,46.21,46.27,420588.0,39.0498,39.0667,39.0161,39.0667,420588.0
2018-05-03 15:25:00,46.27,46.29,46.23,46.29,528643.0,39.0667,39.0836,39.033,39.0836,528643.0
2018-05-03 15:30:00,46.29,46.34,46.28,46.31,1903541.0,39.0836,39.1258,39.0752,39.1005,1903541.0
2018-05-03 15:35:00,46.32,46.32,46.25,46.26,396604.0,39.1089,39.1089,39.0498,39.0583,396604.0
2018-05-03 15:40:00,46.26,46.26,46.21,46.23,292819.0,39.0583,39.0583,39.0161,39.033,292819.0
2018-05-03 15:45:00,46.22,46.24,46.19,46.2,503697.0,39.0245,39.0414,38.9992,39.0076,503697.0
2018-05-03 15:50:00,46.2,46.23,46.18,46.2,1530994.0,39.0076,39.033,38.9907,39.0076,1530994.0
2018-05-03 15:55:00,46.2,46.23,46.14,46.21,3114116.0,39.0076,39.033,38.957,39.0161,3114116.0
2018-05-04 09:30:00,45.76,45.8,45.72,45.78,2447874.0,38.6361,38.6699,38.6024,38.653,2447874.0
2018-05-04 09:35:00,45.78,45.89,45.76,45.88,1432472.0,38.653,38.7459,38.6361,38.7374,1432472.0
2018-05-04 09:40:00,45.88,45.95,45.82,45.94,873862.0,38.7374,38.7966,38.6868,38.7881,873862.0
2018-05-04 09:45:00,45.94,45.96,45.91,45.91,794872.0,38.7881,38.805,38.7628,38.7628,794872.0
2018-05-04 09:50:00,45.91,45.95,45.87,45.94,863438.0,38.7628,38.7966,38.729,38.7881,863438.0
2018-05-04 09:55:00,45.94,45.94,45.88,45.92,1044505.0,38.7881,38.7881,38.7374,38.7712,1044505.0
2018-05-04 10:00:00,45.92,45.93,45.86,45.91,813008.0,38.7712,38.7797,38.7206,38.7628,813008.0
2018-05-04 10:05:00,45.91,45.99,45.89,45.99,1007353.0,38.7628,38.8303,38.7459,38.8303,1007353.0
2018-05-04 10:10:00,46.0,46.06,45.98,46.05,910526.0,38.8388,38.8894,38.8219,38.881,910526.0
2018-05-04 10:15:00,46.05,46.06,46.0,46.01,507837.0,38.881,38.8894,38.8388,38.8472,507837.0
2018-05-04 10:20:00,46.01,46.06,45.99,46.05,1617244.0,38.8472,38.8894,38.8303,38.881,1617244.0
2018-05-04 10:25:00,46.05,46.12,46.05,46.11,582983.0,38.881,38.9401,38.881,38.9316,582983.0
2018-05-04 10:30:00,46.11,46.17,46.09,46.13,1325480.0,38.9316,38.9823,38.9148,38.9485,1325480.0
2018-05-04 10:35:00,46.13,46.18,46.09,46.18,1180812.0,38.9485,38.9907,38.9148,38.9907,1180812.0
2018-05-04 10:40:00,46.17,46.2,46.13,46.17,1351400.0,38.9823,39.0076,38.9485,38.9823,1351400.0
2018-05-04 10:45:00,46.16,46.2,46.14,46.17,1432293.0,38.9739,39.0076,38.957,38.9823,1432293.0
2018-05-04 10:50:00,46.17,46.2,46.15,46.18,1152586.0,38.9823,39.0076,38.9654,38.9907,1152586.0
2018-05-04 10:55:00,46.18,46.2,46.16,46.16,581259.0,38.9907,39.0076,38.9739,38.9739,581259.0
2018-05-04 11:00:00,46.16,46.22,46.16,46.18,779845.0,38.9739,39.0245,38.9739,38.9907,779845.0
2018-05-04 11:05:00,46.18,46.2,46.16,46.18,769964.0,38.9907,39.0076,38.9739,38.9907,769964.0
2018-05-04 11:10:00,46.18,46.21,46.18,46.19,1609609.0,38.9907,39.0161,38.9907,38.9992,1609609.0
2018-05-04 11:15:00,46.19,46.2,46.15,46.16,500510.0,38.9992,39.0076,38.9654,38.9739,500510.0
2018-05-04 11:20:00,46.17,46.26,46.16,46.23,538296.0,38.9823,39.0583,38.9739,39.033,538296.0
2018-05-04 11:25:00,46.23,46.27,46.23,46.27,182177.0,39.033,39.0667,39.033,39.0667,182177.0
2018-05-04 11:30:00,46.27,46.3,46.26,46.3,224650.0,39.0667,39.0921,39.0583,39.0921,224650.0
2018-05-04 11:35:00,46.3,46.33,46.28,46.29,950936.0,39.0921,39.1174,39.0752,39.0836,950936.0
2018-05-04 11:40:00,46.29,46.3,46.25,46.28,255850.0,39.0836,39.0921,39.0498,39.0752,255850.0
2018-05-04 11:45:00,46.29,46.31,46.24,46.25,470406.0,39.0836,39.1005,39.0414,39.0498,470406.0
2018-05-04 11:50:00,46.24,46.3,46.24,46.28,256078.0,39.0414,39.0921,39.0414,39.0752,256078.0
2018-05-04 11:55:00,46.29,46.37,46.28,46.36,952101.0,39.0836,39.1512,39.0752,39.1427,952101.0
2018-05-04 12:00:00,46.36,46.38,46.33,46.37,602216.0,39.1427,39.1596,39.1174,39.1512,602216.0
2018-05-04 12:05:00,46.37,46.39,46.34,46.35,293344.0,39.1512,39.1681,39.1258,39.1343,293344.0
2018-05-04 12:10:00,46.35,46.38,46.33,46.35,318578.0,39.1343,39.1596,39.1174,39.1343,318578.0
2018-05-04 12:15:00,46.35,46.37,46.33,46.37,239821.0,39.1343,39.1512,39.1174,39.1512,239821.0
2018-05-04 12:20:00,46.37,46.42,46.35,46.41,236285.0,39.1512,39.1934,39.1343,39.1849,236285.0
2018-05-04 12:25:00,46.42,46.45,46.41,46.41,261884.0,39.1934,39.2187,39.1849,39.1849,261884.0
2018-05-04 12:30:00,46.42,46.44,46.41,46.43,312255.0,39.1934,39.2103,39.1849,39.2018,312255.0
2018-05-04 12:35:00,46.43,46.46,46.41,46.46,192721.0,39.2018,39.2272,39.1849,39.2272,192721.0
2018-05-04 12:40:00,46.46,46.48,46.44,46.44,161032.0,39.2272,39.244,39.2103,39.2103,161032.0
2018-05-04 12:45:00,46.44,46.45,46.41,46.45,232708.0,39.2103,39.2187,39.1849,39.2187,232708.0
2018-05-04 12:50:00,46.45,46.47,46.42,46.47,290421.0,39.2187,39.2356,39.1934,39.2356,290421.0
2018-05-04 12:55:00,46.46,46.48,46.45,46.47,456590.0,39.2272,39.244,39.2187,39.2356,456590.0
2018-05-04 13:00:00,46.47,46.51,46.46,46.5,357947.0,39.2356,39.2694,39.2272,39.2609,357947.0
2018-05-04 13:05:00,46.49,46.5,46.46,46.49,347296.0,39.2525,39.2609,39.2272,39.2525,347296.0
2018-05-04 13:10:00,46.49,46.5,46.45,46.46,170422.0,39.2525,39.2609,39.2187,39.2272,170422.0
2018-05-04 13:15:00,46.46,46.5,46.45,46.47,998504.0,39.2272,39.2609,39.2187,39.2356,998504.0
2018-05-04 13:20:00,46.47,46.52,46.46,46.52,318213.0,39.2356,39.2778,39.2272,39.2778,318213.0
2018-05-04 13:25:00,46.51,46.52,46.48,46.48,603987.0,39.2694,39.2778,39.244,39.244,603987.0
2018-05-04 13:30:00,46.48,46.5,46.46,46.49,348850.0,39.244,39.2609,39.2272,39.2525,348850.0
2018-05-04 13:35:00,46.49,46.5,46.46,46.47,131400.0,39.2525,39.2609,39.2272,39.2356,131400.0
2018-05-04 13:40:00,46.47,46.49,46.46,46.48,161258.0,39.2356,39.2525,39.2272,39.244,161258.0
2018-05-04 13:45:00,46.47,46.5,46.47,46.48,158189.0,39.2356,39.2609,39.2356,39.244,158189.0
2018-05-04 13:50:00,46.48,46.53,46.48,46.51,379045.0,39.244,39.2863,39.244,39.2694,379045.0
2018-05-04 13:55:00,46.51,46.54,46.5,46.53,153401.0,39.2694,39.2947,39.2609,39.2863,153401.0
2018-05-04 14:00:00,46.53,46.54,46.51,46.53,240115.0,39.2863,39.2947,39.2694,39.2863,240115.0
2018-05-04 14:05:00,46.52,46.56,46.52,46.54,328574.0,39.2778,39.3116,39.2778,39.2947,328574.0
2018-05-04 14:10:00,46.54,46.55,46.51,46.52,206085.0,39.2947,39.3031,39.2694,39.2778,206085.0
2018-05-04 14:15:00,46.51,46.53,46.5,46.52,109612.0,39.2694,39.2863,39.2609,39.2778,109612.0
2018-05-04 14:20:00,46.51,46.55,46.51,46.54,320773.0,39.2694,39.3031,39.2694,39.2947,320773.0
2018-05-04 14:25:00,46.54,46.58,46.54,46.58,320622.0,39.2947,39.3285,39.2947,39.3285,320622.0
2018-05-04 14:30:00,46.58,46.59,46.55,46.56,289525.0,39.3285,39.3369,39.3031,39.3116,289525.0
2018-05-04 14:35:00,46.55,46.56,46.53,46.54,176766.0,39.3031,39.3116,39.2863,39.2947,176766.0
2018-05-04 14:40:00,46.54,46.58,46.54,46.58,192005.0,39.2947,39.3285,39.2947,39.3285,192005.0
2018-05-04 14:45:00,46.58,46.59,46.54,46.55,430144.0,39.3285,39.3369,39.2947,39.3031,430144.0
2018-05-04 14:50:00,46.55,46.57,46.54,46.54,362884.0,39.3031,39.32,39.2947,39.2947,362884.0
2018-05-04 14:55:00,46.55,46.55,46.48,46.48,774386.0,39.3031,39.3031,39.244,39.244,774386.0
2018-05-04 15:00:00,46.48,46.54,46.48,46.53,228370.0,39.244,39.2947,39.244,39.2863,228370.0
2018-05-04 15:05:00,46.54,46.54,46.45,46.47,772094.0,39.2947,39.2947,39.2187,39.2356,772094.0
2018-05-04 15:10:00,46.47,46.5,46.45,46.48,340732.0,39.2356,39.2609,39.2187,39.244,340732.0
2018-05-04 15:15:00,46.48,46.5,46.46,46.49,281622.0,39.244,39.2609,39.2272,39.2525,281622.0
2018-05-04 15:20:00,46.5,46.5,46.47,46.48,248932.0,39.2609,39.2609,39.2356,39.244,248932.0
2018-05-04 15:25:00,46.48,46.51,46.48,46.51,314112.0,39.244,39.2694,39.244,39.2694,314112.0
2018-05-04 15:30:00,46.5,46.53,46.48,46.49,651589.0,39.2609,39.2863,39.244,39.2525,651589.0
2018-05-04 15:35:00,46.49,46.5,46.44,46.44,662124.0,39.2525,39.2609,39.2103,39.2103,662124.0
2018-05-04 15:40:00,46.44,46.47,46.43,46.47,413244.0,39.2103,39.2356,39.2018,39.2356,413244.0
2018-05-04 15:45:00,46.46,46.47,46.41,46.41,738751.0,39.2272,39.2356,39.1849,39.1849,738751.0
2018-05-04 15:50:00,46.41,46.42,46.38,46.39,1530846.0,39.1849,39.1934,39.1596,39.1681,1530846.0
2018-05-04 15:55:00,46.39,46.46,46.37,46.45,2709703.0,39.1681,39.2272,39.1512,39.2187,2709703.0
2018-05-07 09:30:00,46.03,46.12,46.03,46.09,3067170.0,38.8641,38.9401,38.8641,38.9148,3067170.0
2018-05-07 09:35:00,46.09,46.16,46.08,46.14,1835244.0,38.9148,38.9739,38.9063,38.957,1835244.0
2018-05-07 09:40:00,46.15,46.22,46.14,46.21,912755.0,38.9654,39.0245,38.957,39.0161,912755.0
2018-05-07 09:45:00,46.22,46.28,46.22,46.28,1387257.0,39.0245,39.0752,39.0245,39.0752,1387257.0
2018-05-07 09:50:00,46.27,46.29,46.25,46.28,490997.0,39.0667,39.0836,39.0498,39.0752,490997.0
2018-05-07 09:55:00,46.28,46.32,46.26,46.31,546253.0,39.0752,39.1089,39.0583,39.1005,546253.0
2018-05-07 10:00:00,46.32,46.33,46.28,46.32,606665.0,39.1089,39.1174,39.0752,39.1089,606665.0
2018-05-07 10:05:00,46.33,46.35,46.28,46.34,503187.0,39.1174,39.1343,39.0752,39.1258,503187.0
2018-05-07 10:10:00,46.34,46.35,46.27,46.27,821950.0,39.1258,39.1343,39.0667,39.0667,821950.0
2018-05-07 10:15:00,46.28,46.31,46.27,46.28,674101.0,39.0752,39.1005,39.0667,39.0752,674101.0
2018-05-07 10:20:00,46.28,46.29,46.24,46.24,1837478.0,39.0752,39.0836,39.0414,39.0414,1837478.0
2018-05-07 10:25:00,46.25,46.26,46.21,46.24,1145651.0,39.0498,39.0583,39.0161,39.0414,1145651.0
2018-05-07 10:30:00,46.24,46.25,46.2,46.23,763955.0,39.0414,39.0498,39.0076,39.033,763955.0
2018-05-07 10:35:00,46.23,46.23,46.15,46.16,632224.0,39.033,39.033,38.9654,38.9739,632224.0
2018-05-07 10:40:00,46.16,46.18,46.11,46.18,753457.0,38.9739,38.9907,38.9316,38.9907,753457.0
2018-05-07 10:45:00,46.18,46.24,46.18,46.23,463752.0,38.9907,39.0414,38.9907,39.033,463752.0
2018-05-07 10:50:00,46.23,46.25,46.2,46.24,109096.0,39.033,39.0498,39.0076,39.0414,109096.0
2018-05-07 10:55:00,46.25,46.27,46.23,46.26,567129.0,39.0498,39.0667,39.033,39.0583,567129.0
2018-05-07 11:00:00,46.25,46.26,46.24,46.26,70073.0,39.0498,39.0583,39.0414,39.0583,70073.0
2018-05-07 11:05:00,46.26,46.3,46.23,46.3,161720.0,39.0583,39.0921,39.033,39.0921,161720.0
2018-05-07 11:10:00,46.3,46.34,46.29,46.34,229858.0,39.0921,39.1258,39.0836,39.1258,229858.0
2018-05-07 11:15:00,46.34,46.35,46.29,46.31,901116.0,39.1258,39.1343,39.0836,39.1005,901116.0
2018-05-07 11:20:00,46.32,46.33,46.3,46.32,186924.0,39.1089,39.1174,39.0921,39.1089,186924.0
2018-05-07 11:25:00,46.32,46.33,46.29,46.3,273237.0,39.1089,39.1174,39.0836,39.0921,273237.0
2018-05-07 11:30:00,46.3,46.33,46.27,46.28,632213.0,39.0921,39.1174,39.0667,39.0752,632213.0
2018-05-07 11:35:00,46.27,46.29,46.27,46.29,461775.0,39.0667,39.0836,39.0667,39.0836,461775.0
2018-05-07 11:40:00,46.29,46.3,46.24,46.26,488599.0,39.0836,39.0921,39.0414,39.0583,488599.0
2018-05-07 11:45:00,46.26,46.28,46.24,46.24,1313790.0,39.0583,39.0752,39.0414,39.0414,1313790.0
2018-05-07 11:50:00,46.24,46.28,46.23,46.27,525884.0,39.0414,39.0752,39.033,39.0667,525884.0
2018-05-07 11:55:00,46.27,46.29,46.26,46.28,187050.0,39.0667,39.0836,39.0583,39.0752,187050.0
2018-05-07 12:00:00,46.29,46.31,46.28,46.3,259090.0,39.0836,39.1005,39.0752,39.0921,259090.0
2018-05-07 12:05:00,46.3,46.31,46.28,46.28,200632.0,39.0921,39.1005,39.0752,39.0752,200632.0
2018-05-07 12:10:00,46.28,46.31,46.28,46.29,151945.0,39.0752,39.1005,39.0752,39.0836,151945.0
2018-05-07 12:15:00,46.3,46.3,46.27,46.28,367353.0,39.0921,39.0921,39.0667,39.0752,367353.0
2018-05-07 12:20:00,46.29,46.31,46.26,46.28,1024407.0,39.0836,39.1005,39.0583,39.0752,1024407.0
2018-05-07 12:25:00,46.28,46.31,46.27,46.3,194693.0,39.0752,39.1005,39.0667,39.0921,194693.0
2018-05-07 12:30:00,46.3,46.3,46.27,46.29,214930.0,39.0921,39.0921,39.0667,39.0836,214930.0
2018-05-07 12:35:00,46.29,46.32,46.28,46.32,151599.0,39.0836,39.1089,39.0752,39.1089,151599.0
2018-05-07 12:40:00,46.32,46.32,46.27,46.29,311858.0,39.1089,39.1089,39.0667,39.0836,311858.0
2018-05-07 12:45:00,46.3,46.32,46.25,46.29,240525.0,39.0921,39.1089,39.0498,39.0836,240525.0
2018-05-07 12:50:00,46.28,46.32,46.28,46.32,270750.0,39.0752,39.1089,39.0752,39.1089,270750.0
2018-05-07 12:55:00,46.32,46.32,46.27,46.29,233985.0,39.1089,39.1089,39.0667,39.0836,233985.0
2018-05-07 13:00:00,46.29,46.31,46.28,46.29,192110.0,39.0836,39.1005,39.0752,39.0836,192110.0
2018-05-07 13:05:00,46.29,46.31,46.24,46.24,1036935.0,39.0836,39.1005,39.0414,39.0414,1036935.0
2018-05-07 13:10:00,46.25,46.26,46.22,46.25,1065432.0,39.0498,39.0583,39.0245,39.0498,1065432.0
2018-05-07 13:15:00,46.25,46.26,46.21,46.22,419876.0,39.0498,39.0583,39.0161,39.0245,419876.0
2018-05-07 13:20:00,46.22,46.25,46.22,46.25,240709.0,39.0245,39.0498,39.0245,39.0498,240709.0
2018-05-07 13:25:00,46.25,46.26,46.24,46.26,120471.0,39.0498,39.0583,39.0414,39.0583,120471.0
2018-05-07 13:30:00,46.26,46.29,46.25,46.29,226298.0,39.0583,39.0836,39.0498,39.0836,226298.0
2018-05-07 13:35:00,46.29,46.29,46.27,46.29,170104.0,39.0836,39.0836,39.0667,39.0836,170104.0
2018-05-07 13:40:00,46.29,46.32,46.29,46.32,141402.0,39.0836,39.1089,39.0836,39.1089,141402.0
2018-05-07 13:45:00,46.32,46.34,46.31,46.32,207001.0,39.1089,39.1258,39.1005,39.1089,207001.0
2018-05-07 13:50:00,46.32,46.35,46.32,46.34,84632.0,39.1089,39.1343,39.1089,39.1258,84632.0
2018-05-07 13:55:00,46.34,46.35,46.32,46.34,230197.0,39.1258,39.1343,39.1089,39.1258,230197.0
2018-05-07 14:00:00,46.34,46.34,46.3,46.3,848496.0,39.1258,39.1258,39.0921,39.0921,848496.0
2018-05-07 14:05:00,46.3,46.31,46.29,46.3,248408.0,39.0921,39.1005,39.0836,39.0921,248408.0
2018-05-07 14:10:00,46.3,46.31,46.29,46.3,284385.0,39.0921,39.1005,39.0836,39.0921,284385.0
2018-05-07 14:15:00,46.29,46.32,46.29,46.3,290430.0,39.0836,39.1089,39.0836,39.0921,290430.0
2018-05-07 14:20:00,46.3,46.31,46.29,46.3,196066.0,39.0921,39.1005,39.0836,39.0921,196066.0
2018-05-07 14:25:00,46.3,46.3,46.27,46.3,630198.0,39.0921,39.0921,39.0667,39.0921,630198.0
2018-05-07 14:30:00,46.3,46.32,46.27,46.3,1188964.0,39.0921,39.1089,39.0667,39.0921,1188964.0
2018-05-07 14:35:00,46.3,46.31,46.27,46.28,408207.0,39.0921,39.1005,39.0667,39.0752,408207.0
2018-05-07 14:40:00,46.28,46.29,46.22,46.23,981488.0,39.0752,39.0836,39.0245,39.033,981488.0
2018-05-07 14:45:00,46.23,46.24,46.17,46.2,582751.0,39.033,39.0414,38.9823,39.0076,582751.0
2018-05-07 14:50:00,46.19,46.2,46.13,46.16,376923.0,38.9992,39.0076,38.9485,38.9739,376923.0
2018-05-07 14:55:00,46.16,46.2,46.15,46.19,247901.0,38.9739,39.0076,38.9654,38.9992,247901.0
2018-05-07 15:00:00,46.18,46.22,46.16,46.22,1018884.0,38.9907,39.0245,38.9739,39.0245,1018884.0
2018-05-07 15:05:00,46.22,46.24,46.18,46.18,404466.0,39.0245,39.0414,38.9907,38.9907,404466.0
2018-05-07 15:10:00,46.19,46.2,46.09,46.11,489701.0,38.9992,39.0076,38.9148,38.9316,489701.0
2018-05-07 15:15:00,46.1,46.12,44.08,46.08,2160912.0,38.9232,38.9401,37.2177,38.9063,2160912.0
2018-05-07 15:20:00,46.08,46.08,46.02,46.05,1302084.0,38.9063,38.9063,38.8557,38.881,1302084.0
2018-05-07 15:25:00,46.05,46.09,46.03,46.08,761387.0,38.881,38.9148,38.8641,38.9063,761387.0
2018-05-07 15:30:00,46.08,46.13,46.06,46.13,703601.0,38.9063,38.9485,38.8894,38.9485,703601.0
2018-05-07 15:35:00,46.13,46.15,46.11,46.14,710658.0,38.9485,38.9654,38.9316,38.957,710658.0
2018-05-07 15:40:00,46.14,46.15,46.11,46.14,765916.0,38.957,38.9654,38.9316,38.957,765916.0
2018-05-07 15:45:00,46.14,46.18,46.12,46.18,1183869.0,38.957,38.9907,38.9401,38.9907,1183869.0
2018-05-07 15:50:00,46.18,46.18,46.13,46.16,1487816.0,38.9907,38.9907,38.9485,38.9739,1487816.0
2018-05-07 15:55:00,46.17,46.18,46.11,46.18,2617571.0,38.9823,38.9907,38.9316,38.9907,2617571.0
2018-05-08 09:30:00,46.27,46.32,46.26,46.3,1899103.0,39.0667,39.1089,39.0583,39.0921,1899103.0
2018-05-08 09:35:00,46.3,46.31,46.16,46.17,3172423.0,39.0921,39.1005,38.9739,38.9823,3172423.0
2018-05-08 09:40:00,46.16,46.18,46.08,46.09,1453065.0,38.9739,38.9907,38.9063,38.9148,1453065.0
2018-05-08 09:45:00,46.09,46.11,46.03,46.04,1700297.0,38.9148,38.9316,38.8641,38.8725,1700297.0
2018-05-08 09:50:00,46.05,46.07,45.97,45.99,3680935.0,38.881,38.8979,38.8134,38.8303,3680935.0
2018-05-08 09:55:00,45.99,46.11,45.98,46.1,933437.0,38.8303,38.9316,38.8219,38.9232,933437.0
2018-05-08 10:00:00,46.11,46.17,46.09,46.16,567977.0,38.9316,38.9823,38.9148,38.9739,567977.0
2018-05-08 10:05:00,46.16,46.18,46.12,46.16,373192.0,38.9739,38.9907,38.9401,38.9739,373192.0
2018-05-08 10:10:00,46.16,46.17,46.13,46.14,300697.0,38.9739,38.9823,38.9485,38.957,300697.0
2018-05-08 10:15:00,46.14,46.21,46.13,46.18,597103.0,38.957,39.0161,38.9485,38.9907,597103.0
2018-05-08 10:20:00,46.19,46.21,46.15,46.15,525444.0,38.9992,39.0161,38.9654,38.9654,525444.0
2018-05-08 10:25:00,46.15,46.17,46.13,46.15,165948.0,38.9654,38.9823,38.9485,38.9654,165948.0
2018-05-08 10:30:00,46.15,46.22,46.14,46.22,411111.0,38.9654,39.0245,38.957,39.0245,411111.0
2018-05-08 10:35:00,46.22,46.25,46.22,46.23,781578.0,39.0245,39.0498,39.0245,39.033,781578.0
2018-05-08 10:40:00,46.23,46.23,46.18,46.19,557718.0,39.033,39.033,38.9907,38.9992,557718.0
2018-05-08 10:45:00,46.18,46.23,46.18,46.2,329837.0,38.9907,39.033,38.9907,39.0076,329837.0
2018-05-08 10:50:00,46.21,46.23,46.18,46.23,154514.0,39.0161,39.033,38.9907,39.033,154514.0
2018-05-08 10:55:00,46.22,46.24,46.18,46.18,240156.0,39.0245,39.0414,38.9907,38.9907,240156.0
2018-05-08 11:00:00,46.17,46.2,46.16,46.19,278096.0,38.9823,39.0076,38.9739,38.9992,278096.0
2018-05-08 11:05:00,46.2,46.2,46.07,46.08,2768554.0,39.0076,39.0076,38.8979,38.9063,2768554.0
2018-05-08 11:10:00,46.07,46.2,46.07,46.18,962318.0,38.8979,39.0076,38.8979,38.9907,962318.0
2018-05-08 11:15:00,46.18,46.25,46.17,46.2,590377.0,38.9907,39.0498,38.9823,39.0076,590377.0
2018-05-08 11:20:00,46.2,46.24,46.15,46.16,564313.0,39.0076,39.0414,38.9654,38.9739,564313.0
2018-05-08 11:25:00,46.17,46.21,46.15,46.18,545621.0,38.9823,39.0161,38.9654,38.9907,545621.0
2018-05-08 11:30:00,46.18,46.19,46.14,46.15,360793.0,38.9907,38.9992,38.957,38.9654,360793.0
2018-05-08 11:35:00,46.15,46.2,46.14,46.16,904350.0,38.9654,39.0076,38.957,38.9739,904350.0
2018-05-08 11:40:00,46.16,46.19,46.12,46.19,345231.0,38.9739,38.9992,38.9401,38.9992,345231.0
2018-05-08 11:45:00,46.2,46.25,46.18,46.23,251893.0,39.0076,39.0498,38.9907,39.033,251893.0
2018-05-08 11:50:00,46.23,46.27,46.2,46.25,177919.0,39.033,39.0667,39.0076,39.0498,177919.0
2018-05-08 11:55:00,46.25,46.27,46.21,46.21,381402.0,39.0498,39.0667,39.0161,39.0161,381402.0
2018-05-08 12:00:00,46.21,46.26,46.19,46.26,1600025.0,39.0161,39.0583,38.9992,39.0583,1600025.0
2018-05-08 12:05:00,46.26,46.3,46.24,46.29,363951.0,39.0583,39.0921,39.0414,39.0836,363951.0
2018-05-08 12:10:00,46.29,46.34,46.28,46.34,1426732.0,39.0836,39.1258,39.0752,39.1258,1426732.0
2018-05-08 12:15:00,46.34,46.36,46.28,46.33,1102222.0,39.1258,39.1427,39.0752,39.1174,1102222.0
2018-05-08 12:20:00,46.33,46.33,46.29,46.32,212328.0,39.1174,39.1174,39.0836,39.1089,212328.0
2018-05-08 12:25:00,46.32,46.34,46.31,46.33,320704.0,39.1089,39.1258,39.1005,39.1174,320704.0
2018-05-08 12:30:00,46.32,46.33,46.3,46.32,203665.0,39.1089,39.1174,39.0921,39.1089,203665.0
2018-05-08 12:35:00,46.31,46.33,46.28,46.32,124968.0,39.1005,39.1174,39.0752,39.1089,124968.0
2018-05-08 12:40:00,46.32,46.32,46.28,46.3,280997.0,39.1089,39.1089,39.0752,39.0921,280997.0
2018-05-08 12:45:00,46.3,46.31,46.25,46.27,365981.0,39.0921,39.1005,39.0498,39.0667,365981.0
2018-05-08 12:50:00,46.27,46.29,46.24,46.25,334734.0,39.0667,39.0836,39.0414,39.0498,334734.0
2018-05-08 12:55:00,46.24,46.26,46.2,46.23,289234.0,39.0414,39.0583,39.0076,39.033,289234.0
2018-05-08 13:00:00,46.22,46.26,46.21,46.24,335459.0,39.0245,39.0583,39.0161,39.0414,335459.0
2018-05-08 13:05:00,46.23,46.25,46.22,46.23,214812.0,39.033,39.0498,39.0245,39.033,214812.0
2018-05-08 13:10:00,46.23,46.27,46.22,46.24,250306.0,39.033,39.0667,39.0245,39.0414,250306.0
2018-05-08 13:15:00,46.24,46.27,46.23,46.26,153708.0,39.0414,39.0667,39.033,39.0583,153708.0
2018-05-08 13:20:00,46.26,46.31,46.25,46.3,380863.0,39.0583,39.1005,39.0498,39.0921,380863.0
2018-05-08 13:25:00,46.3,46.37,46.29,46.36,403174.0,39.0921,39.1512,39.0836,39.1427,403174.0
2018-05-08 13:30:00,46.36,46.39,46.35,46.37,507359.0,39.1427,39.1681,39.1343,39.1512,507359.0
2018-05-08 13:35:00,46.37,46.38,46.31,46.32,936917.0,39.1512,39.1596,39.1005,39.1089,936917.0
2018-05-08 13:40:00,46.32,46.37,46.31,46.36,514873.0,39.1089,39.1512,39.1005,39.1427,514873.0
2018-05-08 13:45:00,46.36,46.4,46.34,46.38,446215.0,39.1427,39.1765,39.1258,39.1596,446215.0
2018-05-08 13:50:00,46.38,46.4,46.37,46.37,379211.0,39.1596,39.1765,39.1512,39.1512,379211.0
2018-05-08 13:55:00,46.37,46.37,46.3,46.3,577434.0,39.1512,39.1512,39.0921,39.0921,577434.0
2018-05-08 14:00:00,46.31,46.37,46.29,46.32,470141.0,39.1005,39.1512,39.0836,39.1089,470141.0
2018-05-08 14:05:00,46.33,46.35,46.3,46.33,254182.0,39.1174,39.1343,39.0921,39.1174,254182.0
2018-05-08 14:10:00,46.33,46.37,46.29,46.34,386864.0,39.1174,39.1512,39.0836,39.1258,386864.0
2018-05-08 14:15:00,46.34,46.41,46.34,46.38,744527.0,39.1258,39.1849,39.1258,39.1596,744527.0
2018-05-08 14:20:00,46.37,46.41,46.32,46.4,1176887.0,39.1512,39.1849,39.1089,39.1765,1176887.0
2018-05-08 14:25:00,46.4,46.44,46.32,46.35,585818.0,39.1765,39.2103,39.1089,39.1343,585818.0
2018-05-08 14:30:00,46.36,46.38,46.32,46.36,684080.0,39.1427,39.1596,39.1089,39.1427,684080.0
2018-05-08 14:35:00,46.36,46.38,46.28,46.3,313132.0,39.1427,39.1596,39.0752,39.0921,313132.0
2018-05-08 14:40:00,46.29,46.29,46.21,46.27,816121.0,39.0836,39.0836,39.0161,39.0667,816121.0
2018-05-08 14:45:00,46.26,46.32,46.26,46.31,677875.0,39.0583,39.1089,39.0583,39.1005,677875.0
2018-05-08 14:50:00,46.31,46.35,46.29,46.33,655476.0,39.1005,39.1343,39.0836,39.1174,655476.0
2018-05-08 14:55:00,46.34,46.35,46.29,46.3,597883.0,39.1258,39.1343,39.0836,39.0921,597883.0
2018-05-08 15:00:00,46.3,46.37,46.27,46.36,383147.0,39.0921,39.1512,39.0667,39.1427,383147.0
2018-05-08 15:05:00,46.37,46.39,46.35,46.36,319179.0,39.1512,39.1681,39.1343,39.1427,319179.0
2018-05-08 15:10:00,46.36,46.41,46.34,46.39,279385.0,39.1427,39.1849,39.1258,39.1681,279385.0
2018-05-08 15:15:00,46.39,46.4,46.36,46.37,508353.0,39.1681,39.1765,39.1427,39.1512,508353.0
2018-05-08 15:20:00,46.38,46.42,46.37,46.4,378645.0,39.1596,39.1934,39.1512,39.1765,378645.0
2018-05-08 15:25:00,46.4,46.41,46.37,46.38,320887.0,39.1765,39.1849,39.1512,39.1596,320887.0
2018-05-08 15:30:00,46.39,46.42,46.38,46.39,534949.0,39.1681,39.1934,39.1596,39.1681,534949.0
2018-05-08 15:35:00,46.39,46.42,46.38,46.39,300317.0,39.1681,39.1934,39.1596,39.1681,300317.0
2018-05-08 15:40:00,46.4,46.42,46.38,46.38,336940.0,39.1765,39.1934,39.1596,39.1596,336940.0
2018-05-08 15:45:00,46.39,46.39,46.36,46.36,816677.0,39.1681,39.1681,39.1427,39.1427,816677.0
2018-05-08 15:50:00,46.37,46.41,46.36,46.37,1614416.0,39.1512,39.1849,39.1427,39.1512,1614416.0
2018-05-08 15:55:00,46.37,46.41,46.36,46.41,2312451.0,39.1512,39.1849,39.1427,39.1849,2312451.0
2018-05-09 09:30:00,46.55,46.58,46.48,46.56,845360.0,39.3031,39.3285,39.244,39.3116,845360.0
2018-05-09 09:35:00,46.56,46.61,46.45,46.46,2990909.0,39.3116,39.3538,39.2187,39.2272,2990909.0
2018-05-09 09:40:00,46.46,46.53,46.45,46.5,2798059.0,39.2272,39.2863,39.2187,39.2609,2798059.0
2018-05-09 09:45:00,46.5,46.54,46.46,46.51,2047091.0,39.2609,39.2947,39.2272,39.2694,2047091.0
2018-05-09 09:50:00,46.5,46.53,46.47,46.5,532139.0,39.2609,39.2863,39.2356,39.2609,532139.0
2018-05-09 09:55:00,46.5,46.51,46.44,46.45,803723.0,39.2609,39.2694,39.2103,39.2187,803723.0
2018-05-09 10:00:00,46.46,46.47,46.41,46.44,517909.0,39.2272,39.2356,39.1849,39.2103,517909.0
2018-05-09 10:05:00,46.45,46.48,46.42,46.47,1019822.0,39.2187,39.244,39.1934,39.2356,1019822.0
2018-05-09 10:10:00,46.47,46.51,46.45,46.51,359104.0,39.2356,39.2694,39.2187,39.2694,359104.0
2018-05-09 10:15:00,46.51,46.53,46.49,46.53,444193.0,39.2694,39.2863,39.2525,39.2863,444193.0
2018-05-09 10:20:00,46.53,46.54,46.48,46.49,242415.0,39.2863,39.2947,39.244,39.2525,242415.0
2018-05-09 10:25:00,46.49,46.5,46.46,46.46,254727.0,39.2525,39.2609,39.2272,39.2272,254727.0
2018-05-09 10:30:00,46.47,46.5,46.43,46.46,255886.0,39.2356,39.2609,39.2018,39.2272,255886.0
2018-05-09 10:35:00,46.46,46.5,46.45,46.46,429992.0,39.2272,39.2609,39.2187,39.2272,429992.0
2018-05-09 10:40:00,46.46,46.49,46.45,46.46,190512.0,39.2272,39.2525,39.2187,39.2272,190512.0
2018-05-09 10:45:00,46.46,46.47,46.42,46.44,243829.0,39.2272,39.2356,39.1934,39.2103,243829.0
2018-05-09 10:50:00,46.44,46.44,46.34,46.34,775657.0,39.2103,39.2103,39.1258,39.1258,775657.0
2018-05-09 10:55:00,46.35,46.36,46.28,46.3,523702.0,39.1343,39.1427,39.0752,39.0921,523702.0
2018-05-09 11:00:00,46.3,46.32,46.28,46.29,504681.0,39.0921,39.1089,39.0752,39.0836,504681.0
2018-05-09 11:05:00,46.3,46.35,46.28,46.34,1103773.0,39.0921,39.1343,39.0752,39.1258,1103773.0
2018-05-09 11:10:00,46.34,46.37,46.32,46.34,487743.0,39.1258,39.1512,39.1089,39.1258,487743.0
2018-05-09 11:15:00,46.34,46.35,46.32,46.33,155616.0,39.1258,39.1343,39.1089,39.1174,155616.0
2018-05-09 11:20:00,46.33,46.37,46.33,46.35,219557.0,39.1174,39.1512,39.1174,39.1343,219557.0
2018-05-09 11:25:00,46.34,46.36,46.32,46.34,225918.0,39.1258,39.1427,39.1089,39.1258,225918.0
2018-05-09 11:30:00,46.35,46.35,46.32,46.34,334963.0,39.1343,39.1343,39.1089,39.1258,334963.0
2018-05-09 11:35:00,46.33,46.34,46.32,46.33,258746.0,39.1174,39.1258,39.1089,39.1174,258746.0
2018-05-09 11:40:00,46.33,46.35,46.31,46.33,300755.0,39.1174,39.1343,39.1005,39.1174,300755.0
2018-05-09 11:45:00,46.33,46.34,46.3,46.33,346047.0,39.1174,39.1258,39.0921,39.1174,346047.0
2018-05-09 11:50:00,46.33,46.34,46.31,46.34,221964.0,39.1174,39.1258,39.1005,39.1258,221964.0
2018-05-09 11:55:00,46.34,46.35,46.32,46.34,129460.0,39.1258,39.1343,39.1089,39.1258,129460.0
2018-05-09 12:00:00,46.34,46.36,46.33,46.34,304495.0,39.1258,39.1427,39.1174,39.1258,304495.0
2018-05-09 12:05:00,46.34,46.35,46.33,46.34,288414.0,39.1258,39.1343,39.1174,39.1258,288414.0
2018-05-09 12:10:00,46.35,46.35,46.32,46.33,200512.0,39.1343,39.1343,39.1089,39.1174,200512.0
2018-05-09 12:15:00,46.32,46.33,46.31,46.32,162322.0,39.1089,39.1174,39.1005,39.1089,162322.0
2018-05-09 12:20:00,46.32,46.37,46.32,46.35,358578.0,39.1089,39.1512,39.1089,39.1343,358578.0
2018-05-09 12:25:00,46.35,46.4,46.35,46.39,204829.0,39.1343,39.1765,39.1343,39.1681,204829.0
2018-05-09 12:30:00,46.39,46.39,46.34,46.35,467898.0,39.1681,39.1681,39.1258,39.1343,467898.0
2018-05-09 12:35:00,46.35,46.36,46.28,46.28,376114.0,39.1343,39.1427,39.0752,39.0752,376114.0
2018-05-09 12:40:00,46.28,46.32,46.27,46.3,330735.0,39.0752,39.1089,39.0667,39.0921,330735.0
2018-05-09 12:45:00,46.29,46.36,46.29,46.35,277964.0,39.0836,39.1427,39.0836,39.1343,277964.0
2018-05-09 12:50:00,46.35,46.36,46.33,46.34,152707.0,39.1343,39.1427,39.1174,39.1258,152707.0
2018-05-09 12:55:00,46.34,46.36,46.31,46.32,309236.0,39.1258,39.1427,39.1005,39.1089,309236.0
2018-05-09 13:00:00,46.31,46.34,46.3,46.31,258494.0,39.1005,39.1258,39.0921,39.1005,258494.0
2018-05-09 13:05:00,46.32,46.33,46.3,46.33,408576.0,39.1089,39.1174,39.0921,39.1174,408576.0
2018-05-09 13:10:00,46.33,46.34,46.28,46.31,461220.0,39.1174,39.1258,39.0752,39.1005,461220.0
2018-05-09 13:15:00,46.3,46.32,46.27,46.28,671185.0,39.0921,39.1089,39.0667,39.0752,671185.0
2018-05-09 13:20:00,46.29,46.33,46.29,46.33,297166.0,39.0836,39.1174,39.0836,39.1174,297166.0
2018-05-09 13:25:00,46.32,46.35,46.31,46.34,256832.0,39.1089,39.1343,39.1005,39.1258,256832.0
2018-05-09 13:30:00,46.34,46.37,46.34,46.36,177233.0,39.1258,39.1512,39.1258,39.1427,177233.0
2018-05-09 13:35:00,46.36,46.38,46.35,46.37,293713.0,39.1427,39.1596,39.1343,39.1512,293713.0
2018-05-09 13:40:00,46.36,46.38,46.36,46.37,276160.0,39.1427,39.1596,39.1427,39.1512,276160.0
2018-05-09 13:45:00,46.37,46.38,46.36,46.37,131916.0,39.1512,39.1596,39.1427,39.1512,131916.0
2018-05-09 13:50:00,46.37,46.4,46.37,46.4,613913.0,39.1512,39.1765,39.1512,39.1765,613913.0
2018-05-09 13:55:00,46.39,46.4,46.37,46.37,200625.0,39.1681,39.1765,39.1512,39.1512,200625.0
2018-05-09 14:00:00,46.38,46.39,46.34,46.34,571234.0,39.1596,39.1681,39.1258,39.1258,571234.0
2018-05-09 14:05:00,46.35,46.37,46.33,46.37,184774.0,39.1343,39.1512,39.1174,39.1512,184774.0
2018-05-09 14:10:00,46.37,46.39,46.35,46.37,533530.0,39.1512,39.1681,39.1343,39.1512,533530.0
2018-05-09 14:15:00,46.37,46.37,46.32,46.33,649790.0,39.1512,39.1512,39.1089,39.1174,649790.0
2018-05-09 14:20:00,46.33,46.34,46.31,46.34,548319.0,39.1174,39.1258,39.1005,39.1258,548319.0
2018-05-09 14:25:00,46.34,46.37,46.32,46.35,565184.0,39.1258,39.1512,39.1089,39.1343,565184.0
2018-05-09 14:30:00,46.35,46.42,46.35,46.41,717540.0,39.1343,39.1934,39.1343,39.1849,717540.0
2018-05-09 14:35:00,46.41,46.43,46.38,46.39,774860.0,39.1849,39.2018,39.1596,39.1681,774860.0
2018-05-09 14:40:00,46.39,46.44,46.39,46.43,478573.0,39.1681,39.2103,39.1681,39.2018,478573.0
2018-05-09 14:45:00,46.44,46.46,46.42,46.45,288433.0,39.2103,39.2272,39.1934,39.2187,288433.0
2018-05-09 14:50:00,46.46,46.47,46.44,46.44,354061.0,39.2272,39.2356,39.2103,39.2103,354061.0
2018-05-09 14:55:00,46.44,46.46,46.44,46.46,248005.0,39.2103,39.2272,39.2103,39.2272,248005.0
2018-05-09 15:00:00,46.45,46.46,46.44,46.44,202953.0,39.2187,39.2272,39.2103,39.2103,202953.0
2018-05-09 15:05:00,46.45,46.53,46.44,46.52,466386.0,39.2187,39.2863,39.2103,39.2778,466386.0
2018-05-09 15:10:00,46.52,46.53,46.5,46.51,267987.0,39.2778,39.2863,39.2609,39.2694,267987.0
2018-05-09 15:15:00,46.5,46.53,46.48,46.48,678722.0,39.2609,39.2863,39.244,39.244,678722.0
2018-05-09 15:20:00,46.48,46.5,46.47,46.47,126986.0,39.244,39.2609,39.2356,39.2356,126986.0
2018-05-09 15:25:00,46.47,46.48,46.43,46.44,202097.0,39.2356,39.244,39.2018,39.2103,202097.0
2018-05-09 15:30:00,46.45,46.47,46.42,46.42,269962.0,39.2187,39.2356,39.1934,39.1934,269962.0
2018-05-09 15:35:00,46.42,46.45,46.41,46.41,301834.0,39.1934,39.2187,39.1849,39.1849,301834.0
2018-05-09 15:40:00,46.41,46.42,46.4,46.41,461730.0,39.1849,39.1934,39.1765,39.1849,461730.0
2018-05-09 15:45:00,46.41,46.45,46.41,46.45,874552.0,39.1849,39.2187,39.1849,39.2187,874552.0
2018-05-09 15:50:00,46.45,46.46,46.44,46.46,1138600.0,39.2187,39.2272,39.2103,39.2272,1138600.0
2018-05-09 15:55:00,46.46,46.5,46.44,46.5,3373118.0,39.2272,39.2609,39.2103,39.2609,3373118.0
2018-05-10 09:30:00,47.06,47.1,46.99,47.08,3274882.0,39.7337,39.7675,39.6746,39.7506,3274882.0
2018-05-10 09:35:00,47.08,47.2,47.07,47.18,9282124.0,39.7506,39.852,39.7422,39.8351,9282124.0
2018-05-10 09:40:00,47.18,47.25,47.17,47.18,3116732.0,39.8351,39.8942,39.8266,39.8351,3116732.0
2018-05-10 09:45:00,47.18,47.2,47.15,47.16,2298443.0,39.8351,39.852,39.8097,39.8182,2298443.0
2018-05-10 09:50:00,47.16,47.23,47.15,47.21,1195552.0,39.8182,39.8773,39.8097,39.8604,1195552.0
2018-05-10 09:55:00,47.22,47.24,47.2,47.22,1199125.0,39.8688,39.8857,39.852,39.8688,1199125.0
2018-05-10 10:00:00,47.23,47.24,47.16,47.16,1535901.0,39.8773,39.8857,39.8182,39.8182,1535901.0
2018-05-10 10:05:00,47.16,47.22,47.15,47.19,1172349.0,39.8182,39.8688,39.8097,39.8435,1172349.0
2018-05-10 10:10:00,47.19,47.23,47.18,47.22,917228.0,39.8435,39.8773,39.8351,39.8688,917228.0
2018-05-10 10:15:00,47.22,47.24,47.19,47.24,755078.0,39.8688,39.8857,39.8435,39.8857,755078.0
2018-05-10 10:20:00,47.23,47.26,47.22,47.25,768919.0,39.8773,39.9026,39.8688,39.8942,768919.0
2018-05-10 10:25:00,47.25,47.3,47.24,47.3,1013789.0,39.8942,39.9364,39.8857,39.9364,1013789.0
2018-05-10 10:30:00,47.3,47.38,47.28,47.37,3440718.0,39.9364,40.0039,39.9195,39.9955,3440718.0
2018-05-10 10:35:00,47.38,47.46,47.37,47.41,2340393.0,40.0039,40.0715,39.9955,40.0293,2340393.0
2018-05-10 10:40:00,47.41,47.44,47.38,47.39,1556207.0,40.0293,40.0546,40.0039,40.0124,1556207.0
2018-05-10 10:45:00,47.39,47.4,47.36,47.39,1005871.0,40.0124,40.0208,39.987,40.0124,1005871.0
2018-05-10 10:50:00,47.39,47.39,47.29,47.3,1214240.0,40.0124,40.0124,39.9279,39.9364,1214240.0
2018-05-10 10:55:00,47.3,47.31,47.25,47.26,403747.0,39.9364,39.9448,39.8942,39.9026,403747.0
2018-05-10 11:00:00,47.27,47.36,47.26,47.33,818087.0,39.9111,39.987,39.9026,39.9617,818087.0
2018-05-10 11:05:00,47.33,47.35,47.31,47.34,481037.0,39.9617,39.9786,39.9448,39.9702,481037.0
2018-05-10 11:10:00,47.34,47.41,47.34,47.41,736064.0,39.9702,40.0293,39.9702,40.0293,736064.0
2018-05-10 11:15:00,47.41,47.48,47.4,47.46,1791557.0,40.0293,40.0884,40.0208,40.0715,1791557.0
2018-05-10 11:20:00,47.46,47.51,47.45,47.5,1157006.0,40.0715,40.1137,40.063,40.1052,1157006.0
2018-05-10 11:25:00,47.5,47.56,47.49,47.56,1640175.0,40.1052,40.1559,40.0968,40.1559,1640175.0
2018-05-10 11:30:00,47.56,47.56,47.5,47.51,2550348.0,40.1559,40.1559,40.1052,40.1137,2550348.0
2018-05-10 11:35:00,47.51,47.57,47.5,47.57,939647.0,40.1137,40.1644,40.1052,40.1644,939647.0
2018-05-10 11:40:00,47.57,47.59,47.56,47.57,490528.0,40.1644,40.1812,40.1559,40.1644,490528.0
2018-05-10 11:45:00,47.57,47.64,47.56,47.64,1881207.0,40.1644,40.2235,40.1559,40.2235,1881207.0
2018-05-10 11:50:00,47.64,47.64,47.57,47.57,1274073.0,40.2235,40.2235,40.1644,40.1644,1274073.0
2018-05-10 11:55:00,47.57,47.58,47.5,47.52,1359582.0,40.1644,40.1728,40.1052,40.1221,1359582.0
2018-05-10 12:00:00,47.52,47.53,47.51,47.51,473270.0,40.1221,40.1306,40.1137,40.1137,473270.0
2018-05-10 12:05:00,47.51,47.55,47.5,47.54,1235156.0,40.1137,40.1475,40.1052,40.139,1235156.0
2018-05-10 12:10:00,47.54,47.62,47.54,47.59,1268421.0,40.139,40.2066,40.139,40.1812,1268421.0
2018-05-10 12:15:00,47.59,47.62,47.58,47.62,854530.0,40.1812,40.2066,40.1728,40.2066,854530.0
2018-05-10 12:20:00,47.61,47.63,47.6,47.61,590751.0,40.1981,40.215,40.1897,40.1981,590751.0
2018-05-10 12:25:00,47.61,47.64,47.6,47.63,479794.0,40.1981,40.2235,40.1897,40.215,479794.0
2018-05-10 12:30:00,47.62,47.63,47.57,47.62,1053493.0,40.2066,40.215,40.1644,40.2066,1053493.0
2018-05-10 12:35:00,47.62,47.63,47.61,47.63,551447.0,40.2066,40.215,40.1981,40.215,551447.0
2018-05-10 12:40:00,47.63,47.63,47.56,47.57,769991.0,40.215,40.215,40.1559,40.1644,769991.0
2018-05-10 12:45:00,47.56,47.57,47.55,47.56,424192.0,40.1559,40.1644,40.1475,40.1559,424192.0
2018-05-10 12:50:00,47.56,47.57,47.53,47.53,363376.0,40.1559,40.1644,40.1306,40.1306,363376.0
2018-05-10 12:55:00,47.53,47.54,47.52,47.52,371642.0,40.1306,40.139,40.1221,40.1221,371642.0
2018-05-10 13:00:00,47.52,47.56,47.52,47.55,446798.0,40.1221,40.1559,40.1221,40.1475,446798.0
2018-05-10 13:05:00,47.55,47.58,47.55,47.58,432289.0,40.1475,40.1728,40.1475,40.1728,432289.0
2018-05-10 13:10:00,47.58,47.6,47.55,47.55,507024.0,40.1728,40.1897,40.1475,40.1475,507024.0
2018-05-10 13:15:00,47.55,47.6,47.55,47.59,281604.0,40.1475,40.1897,40.1475,40.1812,281604.0
2018-05-10 13:20:00,47.59,47.65,47.59,47.63,564951.0,40.1812,40.2319,40.1812,40.215,564951.0
2018-05-10 13:25:00,47.62,47.62,47.55,47.56,679832.0,40.2066,40.2066,40.1475,40.1559,679832.0
2018-05-10 13:30:00,47.55,47.56,47.51,47.54,1204881.0,40.1475,40.1559,40.1137,40.139,1204881.0
2018-05-10 13:35:00,47.53,47.56,47.53,47.54,175586.0,40.1306,40.1559,40.1306,40.139,175586.0
2018-05-10 13:40:00,47.54,47.54,47.49,47.49,769884.0,40.139,40.139,40.0968,40.0968,769884.0
2018-05-10 13:45:00,47.49,47.5,47.46,47.5,495063.0,40.0968,40.1052,40.0715,40.1052,495063.0
2018-05-10 13:50:00,47.5,47.52,47.49,47.49,340011.0,40.1052,40.1221,40.0968,40.0968,340011.0
2018-05-10 13:55:00,47.49,47.5,47.46,47.48,584515.0,40.0968,40.1052,40.0715,40.0884,584515.0
2018-05-10 14:00:00,47.49,47.5,47.43,47.46,572239.0,40.0968,40.1052,40.0461,40.0715,572239.0
2018-05-10 14:05:00,47.45,47.5,47.44,47.5,448893.0,40.063,40.1052,40.0546,40.1052,448893.0
2018-05-10 14:10:00,47.5,47.54,47.5,47.53,568793.0,40.1052,40.139,40.1052,40.1306,568793.0
2018-05-10 14:15:00,47.52,47.53,47.5,47.51,867736.0,40.1221,40.1306,40.1052,40.1137,867736.0
2018-05-10 14:20:00,47.51,47.52,47.45,47.46,976639.0,40.1137,40.1221,40.063,40.0715,976639.0
2018-05-10 14:25:00,47.45,47.46,47.42,47.46,1195236.0,40.063,40.0715,40.0377,40.0715,1195236.0
2018-05-10 14:30:00,47.46,47.49,47.45,47.47,908106.0,40.0715,40.0968,40.063,40.0799,908106.0
2018-05-10 14:35:00,47.46,47.48,47.44,47.45,600866.0,40.0715,40.0884,40.0546,40.063,600866.0
2018-05-10 14:40:00,47.45,47.49,47.41,47.49,674489.0,40.063,40.0968,40.0293,40.0968,674489.0
2018-05-10 14:45:00,47.49,47.54,47.49,47.54,450171.0,40.0968,40.139,40.0968,40.139,450171.0
2018-05-10 14:50:00,47.54,47.56,47.51,47.55,613480.0,40.139,40.1559,40.1137,40.1475,613480.0
2018-05-10 14:55:00,47.55,47.59,47.54,47.59,602552.0,40.1475,40.1812,40.139,40.1812,602552.0
2018-05-10 15:00:00,47.59,47.6,47.51,47.52,656181.0,40.1812,40.1897,40.1137,40.1221,656181.0
2018-05-10 15:05:00,47.52,47.55,47.5,47.55,496914.0,40.1221,40.1475,40.1052,40.1475,496914.0
2018-05-10 15:10:00,47.54,47.57,47.52,47.55,468105.0,40.139,40.1644,40.1221,40.1475,468105.0
2018-05-10 15:15:00,47.56,47.59,47.56,47.57,733100.0,40.1559,40.1812,40.1559,40.1644,733100.0
2018-05-10 15:20:00,47.57,47.58,47.51,47.51,1016449.0,40.1644,40.1728,40.1137,40.1137,1016449.0
2018-05-10 15:25:00,47.51,47.51,47.45,47.47,1292795.0,40.1137,40.1137,40.063,40.0799,1292795.0
2018-05-10 15:30:00,47.47,47.48,47.43,47.43,1195802.0,40.0799,40.0884,40.0461,40.0461,1195802.0
2018-05-10 15:35:00,47.44,47.45,47.42,47.43,1560596.0,40.0546,40.063,40.0377,40.0461,1560596.0
2018-05-10 15:40:00,47.43,47.46,47.4,47.41,1592724.0,40.0461,40.0715,40.0208,40.0293,1592724.0
2018-05-10 15:45:00,47.41,47.45,47.41,47.45,880869.0,40.0293,40.063,40.0293,40.063,880869.0
2018-05-10 15:50:00,47.44,47.47,47.44,47.45,1171991.0,40.0546,40.0799,40.0546,40.063,1171991.0
2018-05-10 15:55:00,47.46,47.52,47.44,47.51,3530967.0,40.0715,40.1221,40.0546,40.1137,3530967.0
2018-05-11 09:30:00,47.67,47.71,47.63,47.69,3373413.0,40.2488,40.2826,40.215,40.2657,3373413.0
2018-05-11 09:35:00,47.69,47.73,47.68,47.69,1630449.0,40.2657,40.2994,40.2572,40.2657,1630449.0
2018-05-11 09:40:00,47.69,47.69,47.56,47.57,2699418.0,40.2657,40.2657,40.1559,40.1644,2699418.0
2018-05-11 09:45:00,47.57,47.63,47.56,47.56,918535.0,40.1644,40.215,40.1559,40.1559,918535.0
2018-05-11 09:50:00,47.56,47.62,47.53,47.6,776894.0,40.1559,40.2066,40.1306,40.1897,776894.0
2018-05-11 09:55:00,47.6,47.65,47.6,47.65,449790.0,40.1897,40.2319,40.1897,40.2319,449790.0
2018-05-11 10:00:00,47.64,47.68,47.64,47.66,972683.0,40.2235,40.2572,40.2235,40.2403,972683.0
2018-05-11 10:05:00,47.67,47.69,47.62,47.66,573347.0,40.2488,40.2657,40.2066,40.2403,573347.0
2018-05-11 10:10:00,47.66,47.68,47.62,47.65,234109.0,40.2403,40.2572,40.2066,40.2319,234109.0
2018-05-11 10:15:00,47.65,47.66,47.59,47.59,382736.0,40.2319,40.2403,40.1812,40.1812,382736.0
2018-05-11 10:20:00,47.59,47.61,47.56,47.58,462869.0,40.1812,40.1981,40.1559,40.1728,462869.0
2018-05-11 10:25:00,47.57,47.6,47.55,47.57,364121.0,40.1644,40.1897,40.1475,40.1644,364121.0
2018-05-11 10:30:00,47.57,47.57,47.51,47.54,1349203.0,40.1644,40.1644,40.1137,40.139,1349203.0
2018-05-11 10:35:00,47.53,47.56,47.49,47.49,852251.0,40.1306,40.1559,40.0968,40.0968,852251.0
2018-05-11 10:40:00,47.5,47.56,47.49,47.55,805925.0,40.1052,40.1559,40.0968,40.1475,805925.0
2018-05-11 10:45:00,47.55,47.57,47.51,47.53,329600.0,40.1475,40.1644,40.1137,40.1306,329600.0
2018-05-11 10:50:00,47.53,47.57,47.52,47.57,537926.0,40.1306,40.1644,40.1221,40.1644,537926.0
2018-05-11 10:55:00,47.57,47.58,47.53,47.54,464385.0,40.1644,40.1728,40.1306,40.139,464385.0
2018-05-11 11:00:00,47.55,47.58,47.52,47.57,358829.0,40.1475,40.1728,40.1221,40.1644,358829.0
2018-05-11 11:05:00,47.57,47.57,47.48,47.48,534629.0,40.1644,40.1644,40.0884,40.0884,534629.0
2018-05-11 11:10:00,47.48,47.49,47.41,47.43,2801091.0,40.0884,40.0968,40.0293,40.0461,2801091.0
2018-05-11 11:15:00,47.43,47.44,47.38,47.39,925103.0,40.0461,40.0546,40.0039,40.0124,925103.0
2018-05-11 11:20:00,47.38,47.46,47.37,47.45,3133975.0,40.0039,40.0715,39.9955,40.063,3133975.0
2018-05-11 11:25:00,47.45,47.47,47.4,47.41,472287.0,40.063,40.0799,40.0208,40.0293,472287.0
2018-05-11 11:30:00,47.41,47.44,47.36,47.37,1875226.0,40.0293,40.0546,39.987,39.9955,1875226.0
2018-05-11 11:35:00,47.37,47.4,47.35,47.35,425230.0,39.9955,40.0208,39.9786,39.9786,425230.0
2018-05-11 11:40:00,47.35,47.4,47.34,47.34,1129997.0,39.9786,40.0208,39.9702,39.9702,1129997.0
2018-05-11 11:45:00,47.34,47.36,47.32,47.36,349247.0,39.9702,39.987,39.9533,39.987,349247.0
2018-05-11 11:50:00,47.36,47.41,47.36,47.41,820778.0,39.987,40.0293,39.987,40.0293,820778.0
2018-05-11 11:55:00,47.41,47.46,47.39,47.44,1219368.0,40.0293,40.0715,40.0124,40.0546,1219368.0
2018-05-11 12:00:00,47.44,47.48,47.42,47.46,357116.0,40.0546,40.0884,40.0377,40.0715,357116.0
2018-05-11 12:05:00,47.45,47.46,47.42,47.43,276386.0,40.063,40.0715,40.0377,40.0461,276386.0
2018-05-11 12:10:00,47.43,47.43,47.34,47.35,1018872.0,40.0461,40.0461,39.9702,39.9786,1018872.0
2018-05-11 12:15:00,47.34,47.37,47.33,47.36,441743.0,39.9702,39.9955,39.9617,39.987,441743.0
2018-05-11 12:20:00,47.35,47.37,47.33,47.34,330665.0,39.9786,39.9955,39.9617,39.9702,330665.0
2018-05-11 12:25:00,47.33,47.34,47.27,47.3,2336580.0,39.9617,39.9702,39.9111,39.9364,2336580.0
2018-05-11 12:30:00,47.3,47.35,47.28,47.34,444727.0,39.9364,39.9786,39.9195,39.9702,444727.0
2018-05-11 12:35:00,47.34,47.37,47.32,47.36,487721.0,39.9702,39.9955,39.9533,39.987,487721.0
2018-05-11 12:40:00,47.36,47.38,47.35,47.36,298414.0,39.987,40.0039,39.9786,39.987,298414.0
2018-05-11 12:45:00,47.36,47.39,47.34,47.38,263974.0,39.987,40.0124,39.9702,40.0039,263974.0
2018-05-11 12:50:00,47.38,47.39,47.37,47.39,157897.0,40.0039,40.0124,39.9955,40.0124,157897.0
2018-05-11 12:55:00,47.38,47.41,47.38,47.41,184860.0,40.0039,40.0293,40.0039,40.0293,184860.0
2018-05-11 13:00:00,47.4,47.4,47.36,47.39,401478.0,40.0208,40.0208,39.987,40.0124,401478.0
2018-05-11 13:05:00,47.39,47.41,47.39,47.4,90900.0,40.0124,40.0293,40.0124,40.0208,90900.0
2018-05-11 13:10:00,47.41,47.42,47.39,47.4,128988.0,40.0293,40.0377,40.0124,40.0208,128988.0
2018-05-11 13:15:00,47.4,47.42,47.37,47.38,190557.0,40.0208,40.0377,39.9955,40.0039,190557.0
2018-05-11 13:20:00,47.38,47.42,47.38,47.4,249149.0,40.0039,40.0377,40.0039,40.0208,249149.0
2018-05-11 13:25:00,47.39,47.42,47.38,47.41,116632.0,40.0124,40.0377,40.0039,40.0293,116632.0
2018-05-11 13:30:00,47.41,47.43,47.4,47.43,113206.0,40.0293,40.0461,40.0208,40.0461,113206.0
2018-05-11 13:35:00,47.43,47.43,47.38,47.39,661610.0,40.0461,40.0461,40.0039,40.0124,661610.0
2018-05-11 13:40:00,47.38,47.39,47.37,47.37,1341368.0,40.0039,40.0124,39.9955,39.9955,1341368.0
2018-05-11 13:45:00,47.38,47.41,47.37,47.4,289823.0,40.0039,40.0293,39.9955,40.0208,289823.0
2018-05-11 13:50:00,47.41,47.42,47.38,47.39,1458921.0,40.0293,40.0377,40.0039,40.0124,1458921.0
2018-05-11 13:55:00,47.4,47.41,47.39,47.4,249449.0,40.0208,40.0293,40.0124,40.0208,249449.0
2018-05-11 14:00:00,47.4,47.4,47.35,47.38,311496.0,40.0208,40.0208,39.9786,40.0039,311496.0
2018-05-11 14:05:00,47.38,47.39,47.31,47.31,2037719.0,40.0039,40.0124,39.9448,39.9448,2037719.0
2018-05-11 14:10:00,47.3,47.33,47.28,47.3,530180.0,39.9364,39.9617,39.9195,39.9364,530180.0
2018-05-11 14:15:00,47.3,47.36,47.29,47.36,430993.0,39.9364,39.987,39.9279,39.987,430993.0
2018-05-11 14:20:00,47.35,47.38,47.34,47.36,231305.0,39.9786,40.0039,39.9702,39.987,231305.0
2018-05-11 14:25:00,47.36,47.37,47.32,47.33,138312.0,39.987,39.9955,39.9533,39.9617,138312.0
2018-05-11 14:30:00,47.33,47.34,47.31,47.32,246480.0,39.9617,39.9702,39.9448,39.9533,246480.0
2018-05-11 14:35:00,47.32,47.36,47.31,47.35,544199.0,39.9533,39.987,39.9448,39.9786,544199.0
2018-05-11 14:40:00,47.36,47.37,47.31,47.32,309994.0,39.987,39.9955,39.9448,39.9533,309994.0
2018-05-11 14:45:00,47.31,47.37,47.31,47.36,154613.0,39.9448,39.9955,39.9448,39.987,154613.0
2018-05-11 14:50:00,47.36,47.37,47.33,47.36,126708.0,39.987,39.9955,39.9617,39.987,126708.0
2018-05-11 14:55:00,47.36,47.4,47.34,47.38,396554.0,39.987,40.0208,39.9702,40.0039,396554.0
2018-05-11 15:00:00,47.38,47.41,47.36,47.39,202334.0,40.0039,40.0293,39.987,40.0124,202334.0
2018-05-11 15:05:00,47.4,47.4,47.37,47.39,202235.0,40.0208,40.0208,39.9955,40.0124,202235.0
2018-05-11 15:10:00,47.39,47.42,47.39,47.4,446805.0,40.0124,40.0377,40.0124,40.0208,446805.0
2018-05-11 15:15:00,47.41,47.41,47.36,47.38,446647.0,40.0293,40.0293,39.987,40.0039,446647.0
2018-05-11 15:20:00,47.38,47.39,47.36,47.38,158430.0,40.0039,40.0124,39.987,40.0039,158430.0
2018-05-11 15:25:00,47.38,47.41,47.37,47.41,126317.0,40.0039,40.0293,39.9955,40.0293,126317.0
2018-05-11 15:30:00,47.41,47.42,47.38,47.41,313676.0,40.0293,40.0377,40.0039,40.0293,313676.0
2018-05-11 15:35:00,47.41,47.44,47.41,47.44,597040.0,40.0293,40.0546,40.0293,40.0546,597040.0
2018-05-11 15:40:00,47.44,47.44,47.41,47.42,291238.0,40.0546,40.0546,40.0293,40.0377,291238.0
2018-05-11 15:45:00,47.42,47.43,47.37,47.4,1002823.0,40.0377,40.0461,39.9955,40.0208,1002823.0
2018-05-11 15:50:00,47.4,47.41,47.37,47.39,590682.0,40.0208,40.0293,39.9955,40.0124,590682.0
2018-05-11 15:55:00,47.39,47.41,47.37,47.38,2404613.0,40.0124,40.0293,39.9955,40.0039,2404613.0
2018-05-14 09:30:00,47.65,47.69,47.65,47.66,546919.0,40.2319,40.2657,40.2319,40.2403,546919.0
2018-05-14 09:35:00,47.66,47.67,47.63,47.66,672014.0,40.2403,40.2488,40.215,40.2403,672014.0
2018-05-14 09:40:00,47.66,47.72,47.66,47.72,670024.0,40.2403,40.291,40.2403,40.291,670024.0
2018-05-14 09:45:00,47.71,47.76,47.71,47.73,294161.0,40.2826,40.3248,40.2826,40.2994,294161.0
2018-05-14 09:50:00,47.73,47.76,47.7,47.75,739288.0,40.2994,40.3248,40.2741,40.3163,739288.0
2018-05-14 09:55:00,47.75,47.76,47.7,47.72,242669.0,40.3163,40.3248,40.2741,40.291,242669.0
2018-05-14 10:00:00,47.72,47.72,47.65,47.65,1140232.0,40.291,40.291,40.2319,40.2319,1140232.0
2018-05-14 10:05:00,47.65,47.66,47.58,47.63,1111669.0,40.2319,40.2403,40.1728,40.215,1111669.0
2018-05-14 10:10:00,47.64,47.73,47.63,47.72,410643.0,40.2235,40.2994,40.215,40.291,410643.0
2018-05-14 10:15:00,47.72,47.74,47.66,47.66,433782.0,40.291,40.3079,40.2403,40.2403,433782.0
2018-05-14 10:20:00,47.66,47.7,47.66,47.7,229505.0,40.2403,40.2741,40.2403,40.2741,229505.0
2018-05-14 10:25:00,47.7,47.73,47.69,47.71,199743.0,40.2741,40.2994,40.2657,40.2826,199743.0
2018-05-14 10:30:00,47.71,47.75,47.7,47.74,217786.0,40.2826,40.3163,40.2741,40.3079,217786.0
2018-05-14 10:35:00,47.74,47.75,47.71,47.73,278609.0,40.3079,40.3163,40.2826,40.2994,278609.0
2018-05-14 10:40:00,47.73,47.77,47.73,47.76,262204.0,40.2994,40.3332,40.2994,40.3248,262204.0
2018-05-14 10:45:00,47.75,47.76,47.73,47.75,200400.0,40.3163,40.3248,40.2994,40.3163,200400.0
2018-05-14 10:50:00,47.74,47.75,47.71,47.73,223710.0,40.3079,40.3163,40.2826,40.2994,223710.0
2018-05-14 10:55:00,47.73,47.75,47.68,47.69,370098.0,40.2994,40.3163,40.2572,40.2657,370098.0
2018-05-14 11:00:00,47.69,47.74,47.68,47.73,319195.0,40.2657,40.3079,40.2572,40.2994,319195.0
2018-05-14 11:05:00,47.73,47.77,47.73,47.77,425115.0,40.2994,40.3332,40.2994,40.3332,425115.0
2018-05-14 11:10:00,47.77,47.78,47.73,47.73,352995.0,40.3332,40.3417,40.2994,40.2994,352995.0
2018-05-14 11:15:00,47.73,47.75,47.72,47.73,378223.0,40.2994,40.3163,40.291,40.2994,378223.0
2018-05-14 11:20:00,47.73,47.74,47.67,47.69,337483.0,40.2994,40.3079,40.2488,40.2657,337483.0
2018-05-14 11:25:00,47.69,47.7,47.67,47.67,639744.0,40.2657,40.2741,40.2488,40.2488,639744.0
2018-05-14 11:30:00,47.67,47.71,47.65,47.69,366218.0,40.2488,40.2826,40.2319,40.2657,366218.0
2018-05-14 11:35:00,47.69,47.72,47.68,47.7,196687.0,40.2657,40.291,40.2572,40.2741,196687.0
2018-05-14 11:40:00,47.7,47.7,47.66,47.7,400932.0,40.2741,40.2741,40.2403,40.2741,400932.0
2018-05-14 11:45:00,47.7,47.7,47.66,47.69,149552.0,40.2741,40.2741,40.2403,40.2657,149552.0
2018-05-14 11:50:00,47.69,47.69,47.65,47.66,219382.0,40.2657,40.2657,40.2319,40.2403,219382.0
2018-05-14 11:55:00,47.66,47.67,47.65,47.66,147489.0,40.2403,40.2488,40.2319,40.2403,147489.0
2018-05-14 12:00:00,47.66,47.69,47.65,47.66,546486.0,40.2403,40.2657,40.2319,40.2403,546486.0
2018-05-14 12:05:00,47.66,47.71,47.64,47.69,278414.0,40.2403,40.2826,40.2235,40.2657,278414.0
2018-05-14 12:10:00,47.69,47.71,47.67,47.71,595514.0,40.2657,40.2826,40.2488,40.2826,595514.0
2018-05-14 12:15:00,47.71,47.73,47.7,47.71,620991.0,40.2826,40.2994,40.2741,40.2826,620991.0
2018-05-14 12:20:00,47.71,47.72,47.69,47.7,238357.0,40.2826,40.291,40.2657,40.2741,238357.0
2018-05-14 12:25:00,47.71,47.71,47.65,47.66,557550.0,40.2826,40.2826,40.2319,40.2403,557550.0
2018-05-14 12:30:00,47.66,47.69,47.65,47.68,113279.0,40.2403,40.2657,40.2319,40.2572,113279.0
2018-05-14 12:35:00,47.68,47.69,47.67,47.69,73844.0,40.2572,40.2657,40.2488,40.2657,73844.0
2018-05-14 12:40:00,47.69,47.7,47.63,47.65,278569.0,40.2657,40.2741,40.215,40.2319,278569.0
2018-05-14 12:45:00,47.64,47.67,47.61,47.61,167041.0,40.2235,40.2488,40.1981,40.1981,167041.0
2018-05-14 12:50:00,47.62,47.63,47.6,47.62,136829.0,40.2066,40.215,40.1897,40.2066,136829.0
2018-05-14 12:55:00,47.62,47.62,47.56,47.57,149315.0,40.2066,40.2066,40.1559,40.1644,149315.0
2018-05-14 13:00:00,47.57,47.59,47.54,47.59,408092.0,40.1644,40.1812,40.139,40.1812,408092.0
2018-05-14 13:05:00,47.59,47.61,47.58,47.59,210930.0,40.1812,40.1981,40.1728,40.1812,210930.0
2018-05-14 13:10:00,47.59,47.6,47.55,47.55,277706.0,40.1812,40.1897,40.1475,40.1475,277706.0
2018-05-14 13:15:00,47.55,47.56,47.51,47.53,551811.0,40.1475,40.1559,40.1137,40.1306,551811.0
2018-05-14 13:20:00,47.53,47.56,47.51,47.54,145427.0,40.1306,40.1559,40.1137,40.139,145427.0
2018-05-14 13:25:00,47.54,47.56,47.51,47.56,100168.0,40.139,40.1559,40.1137,40.1559,100168.0
2018-05-14 13:30:00,47.55,47.56,47.5,47.55,228037.0,40.1475,40.1559,40.1052,40.1475,228037.0
2018-05-14 13:35:00,47.54,47.59,47.54,47.57,182427.0,40.139,40.1812,40.139,40.1644,182427.0
2018-05-14 13:40:00,47.58,47.58,47.55,47.57,287620.0,40.1728,40.1728,40.1475,40.1644,287620.0
2018-05-14 13:45:00,47.57,47.58,47.53,47.55,146596.0,40.1644,40.1728,40.1306,40.1475,146596.0
2018-05-14 13:50:00,47.54,47.56,47.52,47.54,86585.0,40.139,40.1559,40.1221,40.139,86585.0
2018-05-14 13:55:00,47.53,47.56,47.51,47.53,277153.0,40.1306,40.1559,40.1137,40.1306,277153.0
2018-05-14 14:00:00,47.53,47.53,47.49,47.52,584022.0,40.1306,40.1306,40.0968,40.1221,584022.0
2018-05-14 14:05:00,47.51,47.53,47.48,47.48,171014.0,40.1137,40.1306,40.0884,40.0884,171014.0
2018-05-14 14:10:00,47.48,47.5,47.47,47.48,183230.0,40.0884,40.1052,40.0799,40.0884,183230.0
2018-05-14 14:15:00,47.48,47.48,47.45,47.48,180135.0,40.0884,40.0884,40.063,40.0884,180135.0
2018-05-14 14:20:00,47.47,47.52,47.46,47.51,335931.0,40.0799,40.1221,40.0715,40.1137,335931.0
2018-05-14 14:25:00,47.51,47.55,47.5,47.55,143653.0,40.1137,40.1475,40.1052,40.1475,143653.0
2018-05-14 14:30:00,47.55,47.56,47.53,47.55,165542.0,40.1475,40.1559,40.1306,40.1475,165542.0
2018-05-14 14:35:00,47.54,47.57,47.53,47.56,512434.0,40.139,40.1644,40.1306,40.1559,512434.0
2018-05-14 14:40:00,47.57,47.57,47.52,47.55,143754.0,40.1644,40.1644,40.1221,40.1475,143754.0
2018-05-14 14:45:00,47.54,47.56,47.5,47.51,490466.0,40.139,40.1559,40.1052,40.1137,490466.0
2018-05-14 14:50:00,47.51,47.56,47.49,47.55,147494.0,40.1137,40.1559,40.0968,40.1475,147494.0
2018-05-14 14:55:00,47.56,47.58,47.55,47.57,168798.0,40.1559,40.1728,40.1475,40.1644,168798.0
2018-05-14 15:00:00,47.57,47.58,47.55,47.56,246608.0,40.1644,40.1728,40.1475,40.1559,246608.0
2018-05-14 15:05:00,47.57,47.57,47.53,47.56,129317.0,40.1644,40.1644,40.1306,40.1559,129317.0
2018-05-14 15:10:00,47.57,47.59,47.55,47.56,168504.0,40.1644,40.1812,40.1475,40.1559,168504.0
2018-05-14 15:15:00,47.56,47.57,47.54,47.56,298979.0,40.1559,40.1644,40.139,40.1559,298979.0
2018-05-14 15:20:00,47.55,47.58,47.55,47.56,177337.0,40.1475,40.1728,40.1475,40.1559,177337.0
2018-05-14 15:25:00,47.56,47.59,47.54,47.55,272886.0,40.1559,40.1812,40.139,40.1475,272886.0
2018-05-14 15:30:00,47.55,47.57,47.51,47.52,305242.0,40.1475,40.1644,40.1137,40.1221,305242.0
2018-05-14 15:35:00,47.51,47.52,47.47,47.48,793772.0,40.1137,40.1221,40.0799,40.0884,793772.0
2018-05-14 15:40:00,47.47,47.5,47.46,47.48,1332454.0,40.0799,40.1052,40.0715,40.0884,1332454.0
2018-05-14 15:45:00,47.48,47.48,47.44,47.44,827690.0,40.0884,40.0884,40.0546,40.0546,827690.0
2018-05-14 15:50:00,47.44,47.46,47.4,47.4,1142252.0,40.0546,40.0715,40.0208,40.0208,1142252.0
2018-05-14 15:55:00,47.4,47.46,47.39,47.45,2219840.0,40.0208,40.0715,40.0124,40.063,2219840.0
2018-05-15 09:30:00,46.58,46.59,46.41,46.41,3558596.0,39.3285,39.3369,39.1849,39.1849,3558596.0
2018-05-15 09:35:00,46.41,46.44,46.38,46.43,2327733.0,39.1849,39.2103,39.1596,39.2018,2327733.0
2018-05-15 09:40:00,46.43,46.46,46.38,46.42,1792276.0,39.2018,39.2272,39.1596,39.1934,1792276.0
2018-05-15 09:45:00,46.41,46.45,46.39,46.42,789679.0,39.1849,39.2187,39.1681,39.1934,789679.0
2018-05-15 09:50:00,46.42,46.43,46.35,46.36,896432.0,39.1934,39.2018,39.1343,39.1427,896432.0
2018-05-15 09:55:00,46.36,46.37,46.29,46.3,1341361.0,39.1427,39.1512,39.0836,39.0921,1341361.0
2018-05-15 10:00:00,46.3,46.39,46.28,46.37,1731326.0,39.0921,39.1681,39.0752,39.1512,1731326.0
2018-05-15 10:05:00,46.37,46.44,46.36,46.41,1676689.0,39.1512,39.2103,39.1427,39.1849,1676689.0
2018-05-15 10:10:00,46.41,46.49,46.41,46.49,575170.0,39.1849,39.2525,39.1849,39.2525,575170.0
2018-05-15 10:15:00,46.49,46.5,46.44,46.49,471521.0,39.2525,39.2609,39.2103,39.2525,471521.0
2018-05-15 10:20:00,46.49,46.55,46.47,46.55,928747.0,39.2525,39.3031,39.2356,39.3031,928747.0
2018-05-15 10:25:00,46.55,46.59,46.54,46.56,1003468.0,39.3031,39.3369,39.2947,39.3116,1003468.0
2018-05-15 10:30:00,46.56,46.64,46.53,46.64,1666389.0,39.3116,39.3791,39.2863,39.3791,1666389.0
2018-05-15 10:35:00,46.64,46.67,46.63,46.64,2862842.0,39.3791,39.4045,39.3707,39.3791,2862842.0
2018-05-15 10:40:00,46.63,46.64,46.55,46.58,1657895.0,39.3707,39.3791,39.3031,39.3285,1657895.0
2018-05-15 10:45:00,46.58,46.58,46.52,46.55,749062.0,39.3285,39.3285,39.2778,39.3031,749062.0
2018-05-15 10:50:00,46.56,46.59,46.52,46.53,515580.0,39.3116,39.3369,39.2778,39.2863,515580.0
2018-05-15 10:55:00,46.52,46.57,46.48,46.52,885789.0,39.2778,39.32,39.244,39.2778,885789.0
2018-05-15 11:00:00,46.53,46.59,46.49,46.5,534419.0,39.2863,39.3369,39.2525,39.2609,534419.0
2018-05-15 11:05:00,46.49,46.54,46.47,46.49,566660.0,39.2525,39.2947,39.2356,39.2525,566660.0
2018-05-15 11:10:00,46.49,46.51,46.44,46.46,419243.0,39.2525,39.2694,39.2103,39.2272,419243.0
2018-05-15 11:15:00,46.46,46.55,46.46,46.54,339589.0,39.2272,39.3031,39.2272,39.2947,339589.0
2018-05-15 11:20:00,46.53,46.54,46.5,46.52,548994.0,39.2863,39.2947,39.2609,39.2778,548994.0
2018-05-15 11:25:00,46.52,46.52,46.49,46.52,424020.0,39.2778,39.2778,39.2525,39.2778,424020.0
2018-05-15 11:30:00,46.52,46.61,46.51,46.59,1745406.0,39.2778,39.3538,39.2694,39.3369,1745406.0
2018-05-15 11:35:00,46.59,46.62,46.58,46.62,587346.0,39.3369,39.3622,39.3285,39.3622,587346.0
2018-05-15 11:40:00,46.62,46.64,46.57,46.61,441049.0,39.3622,39.3791,39.32,39.3538,441049.0
2018-05-15 11:45:00,46.61,46.65,46.58,46.65,258878.0,39.3538,39.3876,39.3285,39.3876,258878.0
2018-05-15 11:50:00,46.65,46.65,46.59,46.61,964522.0,39.3876,39.3876,39.3369,39.3538,964522.0
2018-05-15 11:55:00,46.61,46.61,46.52,46.53,713204.0,39.3538,39.3538,39.2778,39.2863,713204.0
2018-05-15 12:00:00,46.54,46.55,46.49,46.5,488156.0,39.2947,39.3031,39.2525,39.2609,488156.0
2018-05-15 12:05:00,46.5,46.53,46.47,46.5,788146.0,39.2609,39.2863,39.2356,39.2609,788146.0
2018-05-15 12:10:00,46.5,46.5,46.43,46.46,937222.0,39.2609,39.2609,39.2018,39.2272,937222.0
2018-05-15 12:15:00,46.46,46.49,46.45,46.49,648452.0,39.2272,39.2525,39.2187,39.2525,648452.0
2018-05-15 12:20:00,46.5,46.52,46.48,46.5,1339738.0,39.2609,39.2778,39.244,39.2609,1339738.0
2018-05-15 12:25:00,46.5,46.56,46.49,46.56,216962.0,39.2609,39.3116,39.2525,39.3116,216962.0
2018-05-15 12:30:00,46.56,46.63,46.55,46.62,1612725.0,39.3116,39.3707,39.3031,39.3622,1612725.0
2018-05-15 12:35:00,46.62,46.66,46.61,46.66,1996451.0,39.3622,39.396,39.3538,39.396,1996451.0
2018-05-15 12:40:00,46.65,46.66,46.63,46.65,220139.0,39.3876,39.396,39.3707,39.3876,220139.0
2018-05-15 12:45:00,46.65,46.7,46.64,46.66,443007.0,39.3876,39.4298,39.3791,39.396,443007.0
2018-05-15 12:50:00,46.66,46.67,46.63,46.65,228412.0,39.396,39.4045,39.3707,39.3876,228412.0
2018-05-15 12:55:00,46.65,46.69,46.63,46.63,290008.0,39.3876,39.4213,39.3707,39.3707,290008.0
2018-05-15 13:00:00,46.63,46.64,46.58,46.61,635366.0,39.3707,39.3791,39.3285,39.3538,635366.0
2018-05-15 13:05:00,46.6,46.61,46.56,46.57,313604.0,39.3454,39.3538,39.3116,39.32,313604.0
2018-05-15 13:10:00,46.57,46.6,46.56,46.57,525585.0,39.32,39.3454,39.3116,39.32,525585.0
2018-05-15 13:15:00,46.57,46.57,46.53,46.55,295982.0,39.32,39.32,39.2863,39.3031,295982.0
2018-05-15 13:20:00,46.54,46.57,46.51,46.52,331166.0,39.2947,39.32,39.2694,39.2778,331166.0
2018-05-15 13:25:00,46.53,46.57,46.52,46.53,244919.0,39.2863,39.32,39.2778,39.2863,244919.0
2018-05-15 13:30:00,46.54,46.57,46.51,46.53,303689.0,39.2947,39.32,39.2694,39.2863,303689.0
2018-05-15 13:35:00,46.53,46.55,46.52,46.53,101868.0,39.2863,39.3031,39.2778,39.2863,101868.0
2018-05-15 13:40:00,46.53,46.55,46.5,46.53,483369.0,39.2863,39.3031,39.2609,39.2863,483369.0
2018-05-15 13:45:00,46.53,46.59,46.52,46.58,372484.0,39.2863,39.3369,39.2778,39.3285,372484.0
2018-05-15 13:50:00,46.58,46.59,46.55,46.55,152031.0,39.3285,39.3369,39.3031,39.3031,152031.0
2018-05-15 13:55:00,46.56,46.57,46.49,46.49,247276.0,39.3116,39.32,39.2525,39.2525,247276.0
2018-05-15 14:00:00,46.49,46.5,46.46,46.49,393816.0,39.2525,39.2609,39.2272,39.2525,393816.0
2018-05-15 14:05:00,46.5,46.51,46.46,46.47,215108.0,39.2609,39.2694,39.2272,39.2356,215108.0
2018-05-15 14:10:00,46.48,46.5,46.46,46.49,348307.0,39.244,39.2609,39.2272,39.2525,348307.0
2018-05-15 14:15:00,46.49,46.5,46.45,46.46,592325.0,39.2525,39.2609,39.2187,39.2272,592325.0
2018-05-15 14:20:00,46.46,46.46,46.43,46.44,402714.0,39.2272,39.2272,39.2018,39.2103,402714.0
2018-05-15 14:25:00,46.43,46.49,46.4,46.47,986576.0,39.2018,39.2525,39.1765,39.2356,986576.0
2018-05-15 14:30:00,46.46,46.56,46.45,46.55,448944.0,39.2272,39.3116,39.2187,39.3031,448944.0
2018-05-15 14:35:00,46.56,46.58,46.5,46.5,639186.0,39.3116,39.3285,39.2609,39.2609,639186.0
2018-05-15 14:40:00,46.51,46.52,46.46,46.5,317634.0,39.2694,39.2778,39.2272,39.2609,317634.0
2018-05-15 14:45:00,46.48,46.49,46.43,46.45,385148.0,39.244,39.2525,39.2018,39.2187,385148.0
2018-05-15 14:50:00,46.45,46.47,46.44,46.46,388870.0,39.2187,39.2356,39.2103,39.2272,388870.0
2018-05-15 14:55:00,46.47,46.47,46.39,46.41,583996.0,39.2356,39.2356,39.1681,39.1849,583996.0
2018-05-15 15:00:00,46.41,46.44,46.39,46.41,489263.0,39.1849,39.2103,39.1681,39.1849,489263.0
2018-05-15 15:05:00,46.41,46.41,46.38,46.39,430558.0,39.1849,39.1849,39.1596,39.1681,430558.0
2018-05-15 15:10:00,46.39,46.41,46.36,46.37,648698.0,39.1681,39.1849,39.1427,39.1512,648698.0
2018-05-15 15:15:00,46.37,46.4,46.35,46.38,1174334.0,39.1512,39.1765,39.1343,39.1596,1174334.0
2018-05-15 15:20:00,46.37,46.39,46.34,46.34,516384.0,39.1512,39.1681,39.1258,39.1258,516384.0
2018-05-15 15:25:00,46.34,46.36,46.32,46.34,777735.0,39.1258,39.1427,39.1089,39.1258,777735.0
2018-05-15 15:30:00,46.34,46.41,46.33,46.41,949970.0,39.1258,39.1849,39.1174,39.1849,949970.0
2018-05-15 15:35:00,46.41,46.43,46.4,46.41,1093644.0,39.1849,39.2018,39.1765,39.1849,1093644.0
2018-05-15 15:40:00,46.4,46.41,46.37,46.4,1268540.0,39.1765,39.1849,39.1512,39.1765,1268540.0
2018-05-15 15:45:00,46.4,46.41,46.37,46.4,1201348.0,39.1765,39.1849,39.1512,39.1765,1201348.0
2018-05-15 15:50:00,46.41,46.47,46.4,46.46,1793963.0,39.1849,39.2356,39.1765,39.2272,1793963.0
2018-05-15 15:55:00,46.46,46.52,46.45,46.49,3545759.0,39.2272,39.2778,39.2187,39.2525,3545759.0
2018-05-16 09:30:00,46.92,47.11,46.92,47.08,2489971.0,39.6155,39.776,39.6155,39.7506,2489971.0
2018-05-16 09:35:00,47.08,47.2,47.07,47.17,1661774.0,39.7506,39.852,39.7422,39.8266,1661774.0
2018-05-16 09:40:00,47.18,47.19,47.08,47.09,3153482.0,39.8351,39.8435,39.7506,39.7591,3153482.0
2018-05-16 09:45:00,47.09,47.18,47.08,47.15,791373.0,39.7591,39.8351,39.7506,39.8097,791373.0
2018-05-16 09:50:00,47.16,47.21,47.15,47.2,699300.0,39.8182,39.8604,39.8097,39.852,699300.0
2018-05-16 09:55:00,47.19,47.21,47.12,47.16,787626.0,39.8435,39.8604,39.7844,39.8182,787626.0
2018-05-16 10:00:00,47.16,47.2,47.14,47.16,1873020.0,39.8182,39.852,39.8013,39.8182,1873020.0
2018-05-16 10:05:00,47.16,47.17,47.1,47.12,2988732.0,39.8182,39.8266,39.7675,39.7844,2988732.0
2018-05-16 10:10:00,47.12,47.12,47.05,47.05,726119.0,39.7844,39.7844,39.7253,39.7253,726119.0
2018-05-16 10:15:00,47.05,47.09,47.04,47.05,1243747.0,39.7253,39.7591,39.7169,39.7253,1243747.0
2018-05-16 10:20:00,47.05,47.07,47.01,47.05,1001472.0,39.7253,39.7422,39.6915,39.7253,1001472.0
2018-05-16 10:25:00,47.05,47.05,46.99,47.0,926987.0,39.7253,39.7253,39.6746,39.6831,926987.0
2018-05-16 10:30:00,47.0,47.07,46.99,47.07,1057995.0,39.6831,39.7422,39.6746,39.7422,1057995.0
2018-05-16 10:35:00,47.07,47.1,47.04,47.09,652765.0,39.7422,39.7675,39.7169,39.7591,652765.0
2018-05-16 10:40:00,47.09,47.13,47.06,47.13,701142.0,39.7591,39.7928,39.7337,39.7928,701142.0
2018-05-16 10:45:00,47.13,47.14,47.09,47.12,475928.0,39.7928,39.8013,39.7591,39.7844,475928.0
2018-05-16 10:50:00,47.13,47.14,47.1,47.11,545097.0,39.7928,39.8013,39.7675,39.776,545097.0
2018-05-16 10:55:00,47.11,47.13,47.07,47.11,604731.0,39.776,39.7928,39.7422,39.776,604731.0
2018-05-16 11:00:00,47.11,47.12,47.05,47.08,756227.0,39.776,39.7844,39.7253,39.7506,756227.0
2018-05-16 11:05:00,47.08,47.11,47.06,47.08,337749.0,39.7506,39.776,39.7337,39.7506,337749.0
2018-05-16 11:10:00,47.08,47.08,47.03,47.05,291162.0,39.7506,39.7506,39.7084,39.7253,291162.0
2018-05-16 11:15:00,47.05,47.07,47.03,47.05,388476.0,39.7253,39.7422,39.7084,39.7253,388476.0
2018-05-16 11:20:00,47.05,47.08,47.01,47.03,486473.0,39.7253,39.7506,39.6915,39.7084,486473.0
2018-05-16 11:25:00,47.03,47.03,46.99,47.0,339398.0,39.7084,39.7084,39.6746,39.6831,339398.0
2018-05-16 11:30:00,47.01,47.04,46.99,47.02,279925.0,39.6915,39.7169,39.6746,39.7,279925.0
2018-05-16 11:35:00,47.03,47.03,47.0,47.01,292063.0,39.7084,39.7084,39.6831,39.6915,292063.0
2018-05-16 11:40:00,47.01,47.03,47.0,47.03,182054.0,39.6915,39.7084,39.6831,39.7084,182054.0
2018-05-16 11:45:00,47.02,47.06,47.01,47.04,359077.0,39.7,39.7337,39.6915,39.7169,359077.0
2018-05-16 11:50:00,47.05,47.07,47.04,47.05,322619.0,39.7253,39.7422,39.7169,39.7253,322619.0
2018-05-16 11:55:00,47.05,47.08,47.02,47.08,268123.0,39.7253,39.7506,39.7,39.7506,268123.0
2018-05-16 12:00:00,47.08,47.12,47.07,47.12,448179.0,39.7506,39.7844,39.7422,39.7844,448179.0
2018-05-16 12:05:00,47.12,47.18,47.11,47.18,571439.0,39.7844,39.8351,39.776,39.8351,571439.0
2018-05-16 12:10:00,47.18,47.19,47.15,47.16,1051733.0,39.8351,39.8435,39.8097,39.8182,1051733.0
2018-05-16 12:15:00,47.16,47.17,47.13,47.17,361442.0,39.8182,39.8266,39.7928,39.8266,361442.0
2018-05-16 12:20:00,47.16,47.17,47.15,47.16,375408.0,39.8182,39.8266,39.8097,39.8182,375408.0
2018-05-16 12:25:00,47.16,47.21,47.16,47.19,315714.0,39.8182,39.8604,39.8182,39.8435,315714.0
2018-05-16 12:30:00,47.19,47.24,47.18,47.23,492706.0,39.8435,39.8857,39.8351,39.8773,492706.0
2018-05-16 12:35:00,47.23,47.23,47.2,47.22,187091.0,39.8773,39.8773,39.852,39.8688,187091.0
2018-05-16 12:40:00,47.22,47.23,47.19,47.2,271537.0,39.8688,39.8773,39.8435,39.852,271537.0
2018-05-16 12:45:00,47.2,47.2,47.17,47.17,231386.0,39.852,39.852,39.8266,39.8266,231386.0
2018-05-16 12:50:00,47.18,47.23,47.17,47.21,184833.0,39.8351,39.8773,39.8266,39.8604,184833.0
2018-05-16 12:55:00,47.21,47.23,47.19,47.23,216806.0,39.8604,39.8773,39.8435,39.8773,216806.0
2018-05-16 13:00:00,47.23,47.23,47.21,47.21,194099.0,39.8773,39.8773,39.8604,39.8604,194099.0
2018-05-16 13:05:00,47.22,47.23,47.18,47.2,232389.0,39.8688,39.8773,39.8351,39.852,232389.0
2018-05-16 13:10:00,47.19,47.2,47.16,47.18,151114.0,39.8435,39.852,39.8182,39.8351,151114.0
2018-05-16 13:15:00,47.17,47.21,47.17,47.18,121485.0,39.8266,39.8604,39.8266,39.8351,121485.0
2018-05-16 13:20:00,47.18,47.2,47.16,47.16,114817.0,39.8351,39.852,39.8182,39.8182,114817.0
2018-05-16 13:25:00,47.16,47.18,47.15,47.17,112763.0,39.8182,39.8351,39.8097,39.8266,112763.0
2018-05-16 13:30:00,47.17,47.2,47.16,47.17,69801.0,39.8266,39.852,39.8182,39.8266,69801.0
2018-05-16 13:35:00,47.16,47.19,47.16,47.17,87199.0,39.8182,39.8435,39.8182,39.8266,87199.0
2018-05-16 13:40:00,47.17,47.19,47.14,47.16,395488.0,39.8266,39.8435,39.8013,39.8182,395488.0
2018-05-16 13:45:00,47.16,47.2,47.13,47.18,171354.0,39.8182,39.852,39.7928,39.8351,171354.0
2018-05-16 13:50:00,47.17,47.18,47.15,47.16,102337.0,39.8266,39.8351,39.8097,39.8182,102337.0
2018-05-16 13:55:00,47.16,47.21,47.15,47.2,187752.0,39.8182,39.8604,39.8097,39.852,187752.0
2018-05-16 14:00:00,47.19,47.23,47.18,47.21,329608.0,39.8435,39.8773,39.8351,39.8604,329608.0
2018-05-16 14:05:00,47.21,47.22,47.19,47.19,83570.0,39.8604,39.8688,39.8435,39.8435,83570.0
2018-05-16 14:10:00,47.19,47.22,47.19,47.2,116855.0,39.8435,39.8688,39.8435,39.852,116855.0
2018-05-16 14:15:00,47.2,47.23,47.18,47.21,291703.0,39.852,39.8773,39.8351,39.8604,291703.0
2018-05-16 14:20:00,47.22,47.22,47.18,47.19,243305.0,39.8688,39.8688,39.8351,39.8435,243305.0
2018-05-16 14:25:00,47.19,47.21,47.19,47.19,155868.0,39.8435,39.8604,39.8435,39.8435,155868.0
2018-05-16 14:30:00,47.19,47.2,47.17,47.17,126997.0,39.8435,39.852,39.8266,39.8266,126997.0
2018-05-16 14:35:00,47.17,47.2,47.17,47.19,102547.0,39.8266,39.852,39.8266,39.8435,102547.0
2018-05-16 14:40:00,47.19,47.21,47.18,47.2,129481.0,39.8435,39.8604,39.8351,39.852,129481.0
2018-05-16 14:45:00,47.2,47.21,47.18,47.19,176909.0,39.852,39.8604,39.8351,39.8435,176909.0
2018-05-16 14:50:00,47.19,47.2,47.17,47.2,153722.0,39.8435,39.852,39.8266,39.852,153722.0
2018-05-16 14:55:00,47.2,47.22,47.19,47.21,214127.0,39.852,39.8688,39.8435,39.8604,214127.0
2018-05-16 15:00:00,47.21,47.22,47.18,47.22,460472.0,39.8604,39.8688,39.8351,39.8688,460472.0
2018-05-16 15:05:00,47.22,47.22,47.17,47.21,518781.0,39.8688,39.8688,39.8266,39.8604,518781.0
2018-05-16 15:10:00,47.21,47.25,47.2,47.24,1346519.0,39.8604,39.8942,39.852,39.8857,1346519.0
2018-05-16 15:15:00,47.24,47.27,47.22,47.22,740877.0,39.8857,39.9111,39.8688,39.8688,740877.0
2018-05-16 15:20:00,47.22,47.23,47.21,47.22,174969.0,39.8688,39.8773,39.8604,39.8688,174969.0
2018-05-16 15:25:00,47.22,47.22,47.19,47.19,429691.0,39.8688,39.8688,39.8435,39.8435,429691.0
2018-05-16 15:30:00,47.19,47.22,47.17,47.21,799222.0,39.8435,39.8688,39.8266,39.8604,799222.0
2018-05-16 15:35:00,47.21,47.21,47.19,47.21,263436.0,39.8604,39.8604,39.8435,39.8604,263436.0
2018-05-16 15:40:00,47.21,47.22,47.19,47.19,243408.0,39.8604,39.8688,39.8435,39.8435,243408.0
2018-05-16 15:45:00,47.19,47.19,47.11,47.12,1292468.0,39.8435,39.8435,39.776,39.7844,1292468.0
2018-05-16 15:50:00,47.12,47.17,47.12,47.15,1312930.0,39.7844,39.8266,39.7844,39.8097,1312930.0
2018-05-16 15:55:00,47.16,47.19,47.14,47.19,2881510.0,39.8182,39.8435,39.8013,39.8435,2881510.0
2018-05-17 09:30:00,46.67,46.69,46.58,46.59,2045048.0,39.4045,39.4213,39.3285,39.3369,2045048.0
2018-05-17 09:35:00,46.6,46.61,46.52,46.52,2296614.0,39.3454,39.3538,39.2778,39.2778,2296614.0
2018-05-17 09:40:00,46.52,46.56,46.49,46.55,888888.0,39.2778,39.3116,39.2525,39.3031,888888.0
2018-05-17 09:45:00,46.55,46.62,46.55,46.61,871636.0,39.3031,39.3622,39.3031,39.3538,871636.0
2018-05-17 09:50:00,46.61,46.66,46.59,46.61,871646.0,39.3538,39.396,39.3369,39.3538,871646.0
2018-05-17 09:55:00,46.61,46.63,46.59,46.6,1644588.0,39.3538,39.3707,39.3369,39.3454,1644588.0
2018-05-17 10:00:00,46.61,46.67,46.58,46.67,992177.0,39.3538,39.4045,39.3285,39.4045,992177.0
2018-05-17 10:05:00,46.66,46.71,46.66,46.68,580212.0,39.396,39.4382,39.396,39.4129,580212.0
2018-05-17 10:10:00,46.67,46.7,46.63,46.64,1185212.0,39.4045,39.4298,39.3707,39.3791,1185212.0
2018-05-17 10:15:00,46.64,46.69,46.63,46.68,740875.0,39.3791,39.4213,39.3707,39.4129,740875.0
2018-05-17 10:20:00,46.68,46.75,46.68,46.73,328259.0,39.4129,39.472,39.4129,39.4551,328259.0
2018-05-17 10:25:00,46.73,46.75,46.72,46.73,357077.0,39.4551,39.472,39.4467,39.4551,357077.0
2018-05-17 10:30:00,46.73,46.77,46.7,46.77,824718.0,39.4551,39.4889,39.4298,39.4889,824718.0
2018-05-17 10:35:00,46.77,46.8,46.75,46.75,522223.0,39.4889,39.5142,39.472,39.472,522223.0
2018-05-17 10:40:00,46.75,46.77,46.74,46.76,565805.0,39.472,39.4889,39.4636,39.4805,565805.0
2018-05-17 10:45:00,46.76,46.76,46.71,46.73,586879.0,39.4805,39.4805,39.4382,39.4551,586879.0
2018-05-17 10:50:00,46.73,46.78,46.71,46.76,555054.0,39.4551,39.4973,39.4382,39.4805,555054.0
2018-05-17 10:55:00,46.76,46.78,46.75,46.77,487257.0,39.4805,39.4973,39.472,39.4889,487257.0
2018-05-17 11:00:00,46.76,46.77,46.71,46.73,496607.0,39.4805,39.4889,39.4382,39.4551,496607.0
2018-05-17 11:05:00,46.73,46.74,46.69,46.72,1391586.0,39.4551,39.4636,39.4213,39.4467,1391586.0
2018-05-17 11:10:00,46.72,46.74,46.7,46.71,501624.0,39.4467,39.4636,39.4298,39.4382,501624.0
2018-05-17 11:15:00,46.71,46.71,46.67,46.69,365830.0,39.4382,39.4382,39.4045,39.4213,365830.0
2018-05-17 11:20:00,46.69,46.71,46.67,46.69,378929.0,39.4213,39.4382,39.4045,39.4213,378929.0
2018-05-17 11:25:00,46.69,46.7,46.65,46.68,373603.0,39.4213,39.4298,39.3876,39.4129,373603.0
2018-05-17 11:30:00,46.68,46.69,46.63,46.65,656994.0,39.4129,39.4213,39.3707,39.3876,656994.0
2018-05-17 11:35:00,46.65,46.68,46.64,46.68,437541.0,39.3876,39.4129,39.3791,39.4129,437541.0
2018-05-17 11:40:00,46.68,46.69,46.67,46.69,322814.0,39.4129,39.4213,39.4045,39.4213,322814.0
2018-05-17 11:45:00,46.69,46.71,46.66,46.67,491132.0,39.4213,39.4382,39.396,39.4045,491132.0
2018-05-17 11:50:00,46.66,46.67,46.63,46.64,432324.0,39.396,39.4045,39.3707,39.3791,432324.0
2018-05-17 11:55:00,46.64,46.65,46.62,46.63,482943.0,39.3791,39.3876,39.3622,39.3707,482943.0
2018-05-17 12:00:00,46.62,46.67,46.62,46.63,490168.0,39.3622,39.4045,39.3622,39.3707,490168.0
2018-05-17 12:05:00,46.64,46.65,46.58,46.6,3429262.0,39.3791,39.3876,39.3285,39.3454,3429262.0
2018-05-17 12:10:00,46.59,46.61,46.58,46.61,740056.0,39.3369,39.3538,39.3285,39.3538,740056.0
2018-05-17 12:15:00,46.61,46.62,46.58,46.6,1039030.0,39.3538,39.3622,39.3285,39.3454,1039030.0
2018-05-17 12:20:00,46.6,46.63,46.59,46.63,635267.0,39.3454,39.3707,39.3369,39.3707,635267.0
2018-05-17 12:25:00,46.62,46.65,46.62,46.65,505073.0,39.3622,39.3876,39.3622,39.3876,505073.0
2018-05-17 12:30:00,46.64,46.66,46.63,46.64,479939.0,39.3791,39.396,39.3707,39.3791,479939.0
2018-05-17 12:35:00,46.64,46.65,46.58,46.59,609152.0,39.3791,39.3876,39.3285,39.3369,609152.0
2018-05-17 12:40:00,46.59,46.59,46.53,46.57,946387.0,39.3369,39.3369,39.2863,39.32,946387.0
2018-05-17 12:45:00,46.57,46.58,46.54,46.55,552509.0,39.32,39.3285,39.2947,39.3031,552509.0
2018-05-17 12:50:00,46.55,46.55,46.53,46.55,427906.0,39.3031,39.3031,39.2863,39.3031,427906.0
2018-05-17 12:55:00,46.55,46.57,46.52,46.55,374877.0,39.3031,39.32,39.2778,39.3031,374877.0
2018-05-17 13:00:00,46.55,46.58,46.55,46.58,228286.0,39.3031,39.3285,39.3031,39.3285,228286.0
2018-05-17 13:05:00,46.58,46.6,46.57,46.59,273707.0,39.3285,39.3454,39.32,39.3369,273707.0
2018-05-17 13:10:00,46.59,46.6,46.56,46.58,1031848.0,39.3369,39.3454,39.3116,39.3285,1031848.0
2018-05-17 13:15:00,46.58,46.59,46.56,46.56,557786.0,39.3285,39.3369,39.3116,39.3116,557786.0
2018-05-17 13:20:00,46.56,46.59,46.56,46.59,277957.0,39.3116,39.3369,39.3116,39.3369,277957.0
2018-05-17 13:25:00,46.59,46.59,46.55,46.56,510979.0,39.3369,39.3369,39.3031,39.3116,510979.0
2018-05-17 13:30:00,46.56,46.57,46.54,46.55,517881.0,39.3116,39.32,39.2947,39.3031,517881.0
2018-05-17 13:35:00,46.55,46.55,46.5,46.51,464598.0,39.3031,39.3031,39.2609,39.2694,464598.0
2018-05-17 13:40:00,46.5,46.52,46.45,46.46,1959778.0,39.2609,39.2778,39.2187,39.2272,1959778.0
2018-05-17 13:45:00,46.46,46.49,46.45,46.48,331169.0,39.2272,39.2525,39.2187,39.244,331169.0
2018-05-17 13:50:00,46.48,46.5,46.42,46.43,1025271.0,39.244,39.2609,39.1934,39.2018,1025271.0
2018-05-17 13:55:00,46.42,46.43,46.38,46.41,1362750.0,39.1934,39.2018,39.1596,39.1849,1362750.0
2018-05-17 14:00:00,46.41,46.42,46.31,46.34,960447.0,39.1849,39.1934,39.1005,39.1258,960447.0
2018-05-17 14:05:00,46.33,46.41,46.3,46.41,471357.0,39.1174,39.1849,39.0921,39.1849,471357.0
2018-05-17 14:10:00,46.41,46.44,46.39,46.41,586730.0,39.1849,39.2103,39.1681,39.1849,586730.0
2018-05-17 14:15:00,46.42,46.46,46.41,46.46,521791.0,39.1934,39.2272,39.1849,39.2272,521791.0
2018-05-17 14:20:00,46.46,46.46,46.41,46.42,813668.0,39.2272,39.2272,39.1849,39.1934,813668.0
2018-05-17 14:25:00,46.42,46.47,46.41,46.47,713784.0,39.1934,39.2356,39.1849,39.2356,713784.0
2018-05-17 14:30:00,46.47,46.5,46.47,46.48,249251.0,39.2356,39.2609,39.2356,39.244,249251.0
2018-05-17 14:35:00,46.48,46.48,46.44,46.44,379104.0,39.244,39.244,39.2103,39.2103,379104.0
2018-05-17 14:40:00,46.44,46.49,46.44,46.48,534481.0,39.2103,39.2525,39.2103,39.244,534481.0
2018-05-17 14:45:00,46.49,46.49,46.46,46.47,443086.0,39.2525,39.2525,39.2272,39.2356,443086.0
2018-05-17 14:50:00,46.48,46.48,46.45,46.47,423685.0,39.244,39.244,39.2187,39.2356,423685.0
2018-05-17 14:55:00,46.47,46.49,46.46,46.48,461423.0,39.2356,39.2525,39.2272,39.244,461423.0
2018-05-17 15:00:00,46.48,46.51,46.48,46.49,260527.0,39.244,39.2694,39.244,39.2525,260527.0
2018-05-17 15:05:00,46.5,46.52,46.49,46.51,515045.0,39.2609,39.2778,39.2525,39.2694,515045.0
2018-05-17 15:10:00,46.51,46.51,46.46,46.47,607185.0,39.2694,39.2694,39.2272,39.2356,607185.0
2018-05-17 15:15:00,46.47,46.47,46.43,46.45,1224068.0,39.2356,39.2356,39.2018,39.2187,1224068.0
2018-05-17 15:20:00,46.45,46.48,46.44,46.47,925474.0,39.2187,39.244,39.2103,39.2356,925474.0
2018-05-17 15:25:00,46.47,46.48,46.43,46.43,754941.0,39.2356,39.244,39.2018,39.2018,754941.0
2018-05-17 15:30:00,46.44,46.44,46.38,46.4,1006680.0,39.2103,39.2103,39.1596,39.1765,1006680.0
2018-05-17 15:35:00,46.4,46.42,46.39,46.41,908480.0,39.1765,39.1934,39.1681,39.1849,908480.0
2018-05-17 15:40:00,46.41,46.45,46.4,46.45,754004.0,39.1849,39.2187,39.1765,39.2187,754004.0
2018-05-17 15:45:00,46.45,46.5,46.44,46.49,992010.0,39.2187,39.2609,39.2103,39.2525,992010.0
2018-05-17 15:50:00,46.5,46.51,46.47,46.51,2002892.0,39.2609,39.2694,39.2356,39.2694,2002892.0
2018-05-17 15:55:00,46.51,46.52,46.46,46.46,4214151.0,39.2694,39.2778,39.2272,39.2272,4214151.0
2018-05-18 09:30:00,46.06,46.16,46.04,46.11,1340183.0,38.8894,38.9739,38.8725,38.9316,1340183.0
2018-05-18 09:35:00,46.12,46.17,46.09,46.13,2992579.0,38.9401,38.9823,38.9148,38.9485,2992579.0
2018-05-18 09:40:00,46.12,46.15,46.1,46.14,940056.0,38.9401,38.9654,38.9232,38.957,940056.0
2018-05-18 09:45:00,46.14,46.19,46.12,46.16,340526.0,38.957,38.9992,38.9401,38.9739,340526.0
2018-05-18 09:50:00,46.16,46.16,46.06,46.07,546887.0,38.9739,38.9739,38.8894,38.8979,546887.0
2018-05-18 09:55:00,46.07,46.07,45.99,46.02,6150508.0,38.8979,38.8979,38.8303,38.8557,6150508.0
2018-05-18 10:00:00,46.02,46.02,45.94,45.95,1266726.0,38.8557,38.8557,38.7881,38.7966,1266726.0
2018-05-18 10:05:00,45.94,46.0,45.94,45.99,1169234.0,38.7881,38.8388,38.7881,38.8303,1169234.0
2018-05-18 10:10:00,45.99,46.02,45.97,46.02,687754.0,38.8303,38.8557,38.8134,38.8557,687754.0
2018-05-18 10:15:00,46.03,46.09,46.02,46.09,976349.0,38.8641,38.9148,38.8557,38.9148,976349.0
2018-05-18 10:20:00,46.09,46.15,46.07,46.13,807662.0,38.9148,38.9654,38.8979,38.9485,807662.0
2018-05-18 10:25:00,46.13,46.14,46.08,46.09,468621.0,38.9485,38.957,38.9063,38.9148,468621.0
2018-05-18 10:30:00,46.09,46.11,46.02,46.03,645054.0,38.9148,38.9316,38.8557,38.8641,645054.0
2018-05-18 10:35:00,46.03,46.09,46.01,46.06,1324273.0,38.8641,38.9148,38.8472,38.8894,1324273.0
2018-05-18 10:40:00,46.06,46.09,46.03,46.07,652457.0,38.8894,38.9148,38.8641,38.8979,652457.0
2018-05-18 10:45:00,46.07,46.14,46.06,46.09,1541825.0,38.8979,38.957,38.8894,38.9148,1541825.0
2018-05-18 10:50:00,46.08,46.11,46.06,46.07,757581.0,38.9063,38.9316,38.8894,38.8979,757581.0
2018-05-18 10:55:00,46.07,46.09,46.04,46.08,464026.0,38.8979,38.9148,38.8725,38.9063,464026.0
2018-05-18 11:00:00,46.09,46.1,46.06,46.08,375407.0,38.9148,38.9232,38.8894,38.9063,375407.0
2018-05-18 11:05:00,46.08,46.1,46.05,46.08,361962.0,38.9063,38.9232,38.881,38.9063,361962.0
2018-05-18 11:10:00,46.08,46.1,46.05,46.06,454936.0,38.9063,38.9232,38.881,38.8894,454936.0
2018-05-18 11:15:00,46.06,46.09,46.04,46.09,564284.0,38.8894,38.9148,38.8725,38.9148,564284.0
2018-05-18 11:20:00,46.09,46.1,46.05,46.05,314860.0,38.9148,38.9232,38.881,38.881,314860.0
2018-05-18 11:25:00,46.05,46.06,46.0,46.01,381296.0,38.881,38.8894,38.8388,38.8472,381296.0
2018-05-18 11:30:00,46.02,46.05,46.01,46.03,458455.0,38.8557,38.881,38.8472,38.8641,458455.0
2018-05-18 11:35:00,46.03,46.11,46.02,46.09,798537.0,38.8641,38.9316,38.8557,38.9148,798537.0
2018-05-18 11:40:00,46.09,46.1,46.05,46.06,711062.0,38.9148,38.9232,38.881,38.8894,711062.0
2018-05-18 11:45:00,46.06,46.07,46.01,46.07,319609.0,38.8894,38.8979,38.8472,38.8979,319609.0
2018-05-18 11:50:00,46.07,46.1,46.05,46.1,517502.0,38.8979,38.9232,38.881,38.9232,517502.0
2018-05-18 11:55:00,46.1,46.11,46.08,46.08,254195.0,38.9232,38.9316,38.9063,38.9063,254195.0
2018-05-18 12:00:00,46.08,46.08,46.04,46.04,301426.0,38.9063,38.9063,38.8725,38.8725,301426.0
2018-05-18 12:05:00,46.04,46.08,46.04,46.08,366543.0,38.8725,38.9063,38.8725,38.9063,366543.0
2018-05-18 12:10:00,46.07,46.1,46.06,46.07,254716.0,38.8979,38.9232,38.8894,38.8979,254716.0
2018-05-18 12:15:00,46.08,46.09,46.06,46.08,356804.0,38.9063,38.9148,38.8894,38.9063,356804.0
2018-05-18 12:20:00,46.08,46.09,46.05,46.06,564248.0,38.9063,38.9148,38.881,38.8894,564248.0
2018-05-18 12:25:00,46.05,46.07,46.04,46.05,476980.0,38.881,38.8979,38.8725,38.881,476980.0
2018-05-18 12:30:00,46.05,46.06,46.01,46.03,717273.0,38.881,38.8894,38.8472,38.8641,717273.0
2018-05-18 12:35:00,46.02,46.04,46.01,46.02,608480.0,38.8557,38.8725,38.8472,38.8557,608480.0
2018-05-18 12:40:00,46.02,46.06,46.02,46.04,560093.0,38.8557,38.8894,38.8557,38.8725,560093.0
2018-05-18 12:45:00,46.04,46.05,46.01,46.03,436704.0,38.8725,38.881,38.8472,38.8641,436704.0
2018-05-18 12:50:00,46.02,46.04,45.99,45.99,502815.0,38.8557,38.8725,38.8303,38.8303,502815.0
2018-05-18 12:55:00,45.99,46.03,45.99,46.03,631934.0,38.8303,38.8641,38.8303,38.8641,631934.0
2018-05-18 13:00:00,46.03,46.03,45.99,46.01,323596.0,38.8641,38.8641,38.8303,38.8472,323596.0
2018-05-18 13:05:00,46.01,46.02,46.0,46.02,322624.0,38.8472,38.8557,38.8388,38.8557,322624.0
2018-05-18 13:10:00,46.02,46.04,46.0,46.04,1002179.0,38.8557,38.8725,38.8388,38.8725,1002179.0
2018-05-18 13:15:00,46.04,46.06,46.03,46.04,831933.0,38.8725,38.8894,38.8641,38.8725,831933.0
2018-05-18 13:20:00,46.04,46.05,46.03,46.05,334144.0,38.8725,38.881,38.8641,38.881,334144.0
2018-05-18 13:25:00,46.05,46.05,46.03,46.04,522569.0,38.881,38.881,38.8641,38.8725,522569.0
2018-05-18 13:30:00,46.04,46.04,46.0,46.01,386817.0,38.8725,38.8725,38.8388,38.8472,386817.0
2018-05-18 13:35:00,46.0,46.02,45.99,46.0,482616.0,38.8388,38.8557,38.8303,38.8388,482616.0
2018-05-18 13:40:00,46.0,46.01,45.98,45.99,307421.0,38.8388,38.8472,38.8219,38.8303,307421.0
2018-05-18 13:45:00,45.99,46.01,45.97,46.01,291453.0,38.8303,38.8472,38.8134,38.8472,291453.0
2018-05-18 13:50:00,46.01,46.01,45.98,45.98,101048.0,38.8472,38.8472,38.8219,38.8219,101048.0
2018-05-18 13:55:00,45.98,46.03,45.98,46.02,246957.0,38.8219,38.8641,38.8219,38.8557,246957.0
2018-05-18 14:00:00,46.02,46.02,46.0,46.0,152436.0,38.8557,38.8557,38.8388,38.8388,152436.0
2018-05-18 14:05:00,46.01,46.03,45.98,46.02,486018.0,38.8472,38.8641,38.8219,38.8557,486018.0
2018-05-18 14:10:00,46.02,46.03,45.99,46.02,335256.0,38.8557,38.8641,38.8303,38.8557,335256.0
2018-05-18 14:15:00,46.02,46.06,46.01,46.05,543219.0,38.8557,38.8894,38.8472,38.881,543219.0
2018-05-18 14:20:00,46.05,46.08,46.04,46.05,398593.0,38.881,38.9063,38.8725,38.881,398593.0
2018-05-18 14:25:00,46.05,46.06,46.03,46.03,113838.0,38.881,38.8894,38.8641,38.8641,113838.0
2018-05-18 14:30:00,46.03,46.04,46.02,46.03,285254.0,38.8641,38.8725,38.8557,38.8641,285254.0
2018-05-18 14:35:00,46.03,46.05,46.02,46.05,172620.0,38.8641,38.881,38.8557,38.881,172620.0
2018-05-18 14:40:00,46.05,46.05,46.03,46.03,254205.0,38.881,38.881,38.8641,38.8641,254205.0
2018-05-18 14:45:00,46.03,46.05,46.02,46.05,375293.0,38.8641,38.881,38.8557,38.881,375293.0
2018-05-18 14:50:00,46.05,46.11,46.04,46.1,1236796.0,38.881,38.9316,38.8725,38.9232,1236796.0
2018-05-18 14:55:00,46.1,46.11,46.07,46.09,501326.0,38.9232,38.9316,38.8979,38.9148,501326.0
2018-05-18 15:00:00,46.09,46.09,46.04,46.07,349639.0,38.9148,38.9148,38.8725,38.8979,349639.0
2018-05-18 15:05:00,46.07,46.09,46.05,46.09,437968.0,38.8979,38.9148,38.881,38.9148,437968.0
2018-05-18 15:10:00,46.09,46.1,46.07,46.09,574466.0,38.9148,38.9232,38.8979,38.9148,574466.0
2018-05-18 15:15:00,46.09,46.09,46.06,46.09,469131.0,38.9148,38.9148,38.8894,38.9148,469131.0
2018-05-18 15:20:00,46.09,46.11,46.08,46.09,680971.0,38.9148,38.9316,38.9063,38.9148,680971.0
2018-05-18 15:25:00,46.09,46.11,46.07,46.09,571553.0,38.9148,38.9316,38.8979,38.9148,571553.0
2018-05-18 15:30:00,46.09,46.11,46.07,46.07,697978.0,38.9148,38.9316,38.8979,38.8979,697978.0
2018-05-18 15:35:00,46.07,46.08,46.05,46.08,719460.0,38.8979,38.9063,38.881,38.9063,719460.0
2018-05-18 15:40:00,46.08,46.09,46.07,46.08,205202.0,38.9063,38.9148,38.8979,38.9063,205202.0
2018-05-18 15:45:00,46.08,46.11,46.06,46.11,1286395.0,38.9063,38.9316,38.8894,38.9316,1286395.0
2018-05-18 15:50:00,46.1,46.11,46.06,46.09,1574448.0,38.9232,38.9316,38.8894,38.9148,1574448.0
2018-05-18 15:55:00,46.09,46.12,46.07,46.08,2499575.0,38.9148,38.9401,38.8979,38.9063,2499575.0
2018-05-21 09:30:00,46.45,46.52,46.44,46.51,828565.0,39.2187,39.2778,39.2103,39.2694,828565.0
2018-05-21 09:35:00,46.51,46.53,46.48,46.51,2747404.0,39.2694,39.2863,39.244,39.2694,2747404.0
2018-05-21 09:40:00,46.51,46.53,46.49,46.53,1456408.0,39.2694,39.2863,39.2525,39.2863,1456408.0
2018-05-21 09:45:00,46.53,46.54,46.47,46.48,1033127.0,39.2863,39.2947,39.2356,39.244,1033127.0
2018-05-21 09:50:00,46.48,46.48,46.43,46.44,2633695.0,39.244,39.244,39.2018,39.2103,2633695.0
2018-05-21 09:55:00,46.44,46.47,46.42,46.43,873753.0,39.2103,39.2356,39.1934,39.2018,873753.0
2018-05-21 10:00:00,46.44,46.46,46.42,46.45,339207.0,39.2103,39.2272,39.1934,39.2187,339207.0
2018-05-21 10:05:00,46.45,46.46,46.41,46.44,489416.0,39.2187,39.2272,39.1849,39.2103,489416.0
2018-05-21 10:10:00,46.45,46.45,46.4,46.45,358262.0,39.2187,39.2187,39.1765,39.2187,358262.0
2018-05-21 10:15:00,46.45,46.46,46.39,46.4,303463.0,39.2187,39.2272,39.1681,39.1765,303463.0
2018-05-21 10:20:00,46.41,46.41,46.37,46.38,250126.0,39.1849,39.1849,39.1512,39.1596,250126.0
2018-05-21 10:25:00,46.38,46.39,46.36,46.37,150729.0,39.1596,39.1681,39.1427,39.1512,150729.0
2018-05-21 10:30:00,46.38,46.42,46.37,46.41,162932.0,39.1596,39.1934,39.1512,39.1849,162932.0
2018-05-21 10:35:00,46.42,46.42,46.39,46.39,95452.0,39.1934,39.1934,39.1681,39.1681,95452.0
2018-05-21 10:40:00,46.39,46.45,46.37,46.42,481407.0,39.1681,39.2187,39.1512,39.1934,481407.0
2018-05-21 10:45:00,46.42,46.44,46.38,46.39,223806.0,39.1934,39.2103,39.1596,39.1681,223806.0
2018-05-21 10:50:00,46.39,46.39,46.33,46.34,151862.0,39.1681,39.1681,39.1174,39.1258,151862.0
2018-05-21 10:55:00,46.34,46.39,46.33,46.39,96738.0,39.1258,39.1681,39.1174,39.1681,96738.0
2018-05-21 11:00:00,46.38,46.43,46.38,46.4,376858.0,39.1596,39.2018,39.1596,39.1765,376858.0
2018-05-21 11:05:00,46.39,46.41,46.35,46.37,293723.0,39.1681,39.1849,39.1343,39.1512,293723.0
2018-05-21 11:10:00,46.37,46.41,46.36,46.38,351355.0,39.1512,39.1849,39.1427,39.1596,351355.0
2018-05-21 11:15:00,46.38,46.4,46.36,46.38,337157.0,39.1596,39.1765,39.1427,39.1596,337157.0
2018-05-21 11:20:00,46.37,46.38,46.33,46.33,229408.0,39.1512,39.1596,39.1174,39.1174,229408.0
2018-05-21 11:25:00,46.34,46.34,46.24,46.28,508387.0,39.1258,39.1258,39.0414,39.0752,508387.0
2018-05-21 11:30:00,46.28,46.29,46.22,46.24,330965.0,39.0752,39.0836,39.0245,39.0414,330965.0
2018-05-21 11:35:00,46.24,46.27,46.22,46.26,217853.0,39.0414,39.0667,39.0245,39.0583,217853.0
2018-05-21 11:40:00,46.26,46.26,46.22,46.23,157793.0,39.0583,39.0583,39.0245,39.033,157793.0
2018-05-21 11:45:00,46.23,46.26,46.21,46.25,339425.0,39.033,39.0583,39.0161,39.0498,339425.0
2018-05-21 11:50:00,46.25,46.25,46.22,46.23,703661.0,39.0498,39.0498,39.0245,39.033,703661.0
2018-05-21 11:55:00,46.23,46.28,46.22,46.28,255247.0,39.033,39.0752,39.0245,39.0752,255247.0
2018-05-21 12:00:00,46.28,46.28,46.24,46.26,261230.0,39.0752,39.0752,39.0414,39.0583,261230.0
2018-05-21 12:05:00,46.25,46.27,46.23,46.24,192106.0,39.0498,39.0667,39.033,39.0414,192106.0
2018-05-21 12:10:00,46.23,46.31,46.23,46.3,634760.0,39.033,39.1005,39.033,39.0921,634760.0
2018-05-21 12:15:00,46.3,46.31,46.24,46.25,541774.0,39.0921,39.1005,39.0414,39.0498,541774.0
2018-05-21 12:20:00,46.25,46.25,46.21,46.24,274479.0,39.0498,39.0498,39.0161,39.0414,274479.0
2018-05-21 12:25:00,46.24,46.25,46.2,46.21,479994.0,39.0414,39.0498,39.0076,39.0161,479994.0
2018-05-21 12:30:00,46.21,46.22,46.18,46.2,467725.0,39.0161,39.0245,38.9907,39.0076,467725.0
2018-05-21 12:35:00,46.2,46.21,46.17,46.18,325126.0,39.0076,39.0161,38.9823,38.9907,325126.0
2018-05-21 12:40:00,46.17,46.2,46.16,46.2,553196.0,38.9823,39.0076,38.9739,39.0076,553196.0
2018-05-21 12:45:00,46.2,46.21,46.18,46.2,236711.0,39.0076,39.0161,38.9907,39.0076,236711.0
2018-05-21 12:50:00,46.2,46.24,46.19,46.22,567834.0,39.0076,39.0414,38.9992,39.0245,567834.0
2018-05-21 12:55:00,46.22,46.26,46.21,46.26,393329.0,39.0245,39.0583,39.0161,39.0583,393329.0
2018-05-21 13:00:00,46.26,46.27,46.23,46.23,234959.0,39.0583,39.0667,39.033,39.033,234959.0
2018-05-21 13:05:00,46.23,46.27,46.22,46.27,320069.0,39.033,39.0667,39.0245,39.0667,320069.0
2018-05-21 13:10:00,46.27,46.28,46.24,46.26,437904.0,39.0667,39.0752,39.0414,39.0583,437904.0
2018-05-21 13:15:00,46.26,46.28,46.25,46.27,222191.0,39.0583,39.0752,39.0498,39.0667,222191.0
2018-05-21 13:20:00,46.27,46.28,46.24,46.26,295846.0,39.0667,39.0752,39.0414,39.0583,295846.0
2018-05-21 13:25:00,46.26,46.28,46.24,46.25,210168.0,39.0583,39.0752,39.0414,39.0498,210168.0
2018-05-21 13:30:00,46.24,46.26,46.21,46.23,495506.0,39.0414,39.0583,39.0161,39.033,495506.0
2018-05-21 13:35:00,46.23,46.25,46.22,46.25,131005.0,39.033,39.0498,39.0245,39.0498,131005.0
2018-05-21 13:40:00,46.25,46.32,46.24,46.31,338237.0,39.0498,39.1089,39.0414,39.1005,338237.0
2018-05-21 13:45:00,46.31,46.32,46.29,46.29,152914.0,39.1005,39.1089,39.0836,39.0836,152914.0
2018-05-21 13:50:00,46.3,46.3,46.28,46.29,157129.0,39.0921,39.0921,39.0752,39.0836,157129.0
2018-05-21 13:55:00,46.28,46.3,46.26,46.3,253233.0,39.0752,39.0921,39.0583,39.0921,253233.0
2018-05-21 14:00:00,46.29,46.3,46.24,46.25,228135.0,39.0836,39.0921,39.0414,39.0498,228135.0
2018-05-21 14:05:00,46.25,46.28,46.23,46.27,945872.0,39.0498,39.0752,39.033,39.0667,945872.0
2018-05-21 14:10:00,46.27,46.31,46.25,46.25,508241.0,39.0667,39.1005,39.0498,39.0498,508241.0
2018-05-21 14:15:00,46.25,46.26,46.22,46.23,265907.0,39.0498,39.0583,39.0245,39.033,265907.0
2018-05-21 14:20:00,46.23,46.25,46.21,46.24,268638.0,39.033,39.0498,39.0161,39.0414,268638.0
2018-05-21 14:25:00,46.23,46.24,46.22,46.22,337302.0,39.033,39.0414,39.0245,39.0245,337302.0
2018-05-21 14:30:00,46.22,46.23,46.18,46.19,506721.0,39.0245,39.033,38.9907,38.9992,506721.0
2018-05-21 14:35:00,46.19,46.22,46.18,46.22,335131.0,38.9992,39.0245,38.9907,39.0245,335131.0
2018-05-21 14:40:00,46.22,46.23,46.2,46.23,523198.0,39.0245,39.033,39.0076,39.033,523198.0
2018-05-21 14:45:00,46.23,46.25,46.22,46.25,386460.0,39.033,39.0498,39.0245,39.0498,386460.0
2018-05-21 14:50:00,46.25,46.26,46.23,46.26,421146.0,39.0498,39.0583,39.033,39.0583,421146.0
2018-05-21 14:55:00,46.26,46.29,46.25,46.26,394807.0,39.0583,39.0836,39.0498,39.0583,394807.0
2018-05-21 15:00:00,46.26,46.26,46.22,46.23,365680.0,39.0583,39.0583,39.0245,39.033,365680.0
2018-05-21 15:05:00,46.23,46.24,46.21,46.24,359720.0,39.033,39.0414,39.0161,39.0414,359720.0
2018-05-21 15:10:00,46.23,46.29,46.23,46.27,439426.0,39.033,39.0836,39.033,39.0667,439426.0
2018-05-21 15:15:00,46.26,46.27,46.25,46.26,161610.0,39.0583,39.0667,39.0498,39.0583,161610.0
2018-05-21 15:20:00,46.26,46.29,46.25,46.27,507970.0,39.0583,39.0836,39.0498,39.0667,507970.0
2018-05-21 15:25:00,46.27,46.29,46.24,46.29,633965.0,39.0667,39.0836,39.0414,39.0836,633965.0
2018-05-21 15:30:00,46.29,46.3,46.26,46.28,412884.0,39.0836,39.0921,39.0583,39.0752,412884.0
2018-05-21 15:35:00,46.28,46.29,46.26,46.29,521640.0,39.0752,39.0836,39.0583,39.0836,521640.0
2018-05-21 15:40:00,46.29,46.3,46.26,46.28,363228.0,39.0836,39.0921,39.0583,39.0752,363228.0
2018-05-21 15:45:00,46.28,46.3,46.27,46.28,683931.0,39.0752,39.0921,39.0667,39.0752,683931.0
2018-05-21 15:50:00,46.28,46.34,46.27,46.33,1915494.0,39.0752,39.1258,39.0667,39.1174,1915494.0
2018-05-21 15:55:00,46.33,46.35,46.32,46.34,2550654.0,39.1174,39.1343,39.1089,39.1258,2550654.0
2018-05-22 09:30:00,46.54,46.68,46.54,46.67,783254.0,39.2947,39.4129,39.2947,39.4045,783254.0
2018-05-22 09:35:00,46.67,46.75,46.67,46.73,996915.0,39.4045,39.472,39.4045,39.4551,996915.0
2018-05-22 09:40:00,46.74,46.75,46.71,46.73,986089.0,39.4636,39.472,39.4382,39.4551,986089.0
2018-05-22 09:45:00,46.73,46.74,46.63,46.64,475575.0,39.4551,39.4636,39.3707,39.3791,475575.0
2018-05-22 09:50:00,46.64,46.68,46.62,46.67,377922.0,39.3791,39.4129,39.3622,39.4045,377922.0
2018-05-22 09:55:00,46.67,46.7,46.66,46.67,588013.0,39.4045,39.4298,39.396,39.4045,588013.0
2018-05-22 10:00:00,46.67,46.68,46.6,46.64,625032.0,39.4045,39.4129,39.3454,39.3791,625032.0
2018-05-22 10:05:00,46.64,46.69,46.63,46.67,406929.0,39.3791,39.4213,39.3707,39.4045,406929.0
2018-05-22 10:10:00,46.68,46.68,46.55,46.58,512367.0,39.4129,39.4129,39.3031,39.3285,512367.0
2018-05-22 10:15:00,46.57,46.58,46.53,46.56,322510.0,39.32,39.3285,39.2863,39.3116,322510.0
2018-05-22 10:20:00,46.57,46.66,46.56,46.59,431495.0,39.32,39.396,39.3116,39.3369,431495.0
2018-05-22 10:25:00,46.59,46.61,46.55,46.55,296802.0,39.3369,39.3538,39.3031,39.3031,296802.0
2018-05-22 10:30:00,46.56,46.62,46.53,46.61,516158.0,39.3116,39.3622,39.2863,39.3538,516158.0
2018-05-22 10:35:00,46.61,46.64,46.57,46.64,578017.0,39.3538,39.3791,39.32,39.3791,578017.0
2018-05-22 10:40:00,46.64,46.66,46.62,46.63,325664.0,39.3791,39.396,39.3622,39.3707,325664.0
2018-05-22 10:45:00,46.63,46.63,46.57,46.59,317347.0,39.3707,39.3707,39.32,39.3369,317347.0
2018-05-22 10:50:00,46.59,46.62,46.59,46.6,135077.0,39.3369,39.3622,39.3369,39.3454,135077.0
2018-05-22 10:55:00,46.6,46.61,46.56,46.56,226920.0,39.3454,39.3538,39.3116,39.3116,226920.0
2018-05-22 11:00:00,46.56,46.64,46.56,46.64,191807.0,39.3116,39.3791,39.3116,39.3791,191807.0
2018-05-22 11:05:00,46.64,46.65,46.6,46.62,184325.0,39.3791,39.3876,39.3454,39.3622,184325.0
2018-05-22 11:10:00,46.63,46.66,46.62,46.64,281765.0,39.3707,39.396,39.3622,39.3791,281765.0
2018-05-22 11:15:00,46.64,46.67,46.62,46.65,186076.0,39.3791,39.4045,39.3622,39.3876,186076.0
2018-05-22 11:20:00,46.65,46.67,46.64,46.66,190901.0,39.3876,39.4045,39.3791,39.396,190901.0
2018-05-22 11:25:00,46.66,46.71,46.66,46.67,248880.0,39.396,39.4382,39.396,39.4045,248880.0
2018-05-22 11:30:00,46.68,46.71,46.63,46.64,356766.0,39.4129,39.4382,39.3707,39.3791,356766.0
2018-05-22 11:35:00,46.64,46.7,46.64,46.68,374981.0,39.3791,39.4298,39.3791,39.4129,374981.0
2018-05-22 11:40:00,46.67,46.71,46.66,46.69,342763.0,39.4045,39.4382,39.396,39.4213,342763.0
2018-05-22 11:45:00,46.69,46.7,46.67,46.69,100393.0,39.4213,39.4298,39.4045,39.4213,100393.0
2018-05-22 11:50:00,46.69,46.7,46.67,46.69,67163.0,39.4213,39.4298,39.4045,39.4213,67163.0
2018-05-22 11:55:00,46.69,46.72,46.68,46.72,292965.0,39.4213,39.4467,39.4129,39.4467,292965.0
2018-05-22 12:00:00,46.71,46.72,46.69,46.7,246258.0,39.4382,39.4467,39.4213,39.4298,246258.0
2018-05-22 12:05:00,46.7,46.72,46.69,46.71,313239.0,39.4298,39.4467,39.4213,39.4382,313239.0
2018-05-22 12:10:00,46.71,46.72,46.69,46.71,144136.0,39.4382,39.4467,39.4213,39.4382,144136.0
2018-05-22 12:15:00,46.71,46.73,46.69,46.71,216502.0,39.4382,39.4551,39.4213,39.4382,216502.0
2018-05-22 12:20:00,46.7,46.7,46.63,46.64,341015.0,39.4298,39.4298,39.3707,39.3791,341015.0
2018-05-22 12:25:00,46.65,46.65,46.59,46.6,369511.0,39.3876,39.3876,39.3369,39.3454,369511.0
2018-05-22 12:30:00,46.62,46.63,46.6,46.61,144518.0,39.3622,39.3707,39.3454,39.3538,144518.0
2018-05-22 12:35:00,46.61,46.63,46.59,46.61,98310.0,39.3538,39.3707,39.3369,39.3538,98310.0
2018-05-22 12:40:00,46.61,46.61,46.58,46.59,89819.0,39.3538,39.3538,39.3285,39.3369,89819.0
2018-05-22 12:45:00,46.59,46.59,46.56,46.59,124498.0,39.3369,39.3369,39.3116,39.3369,124498.0
2018-05-22 12:50:00,46.59,46.59,46.56,46.57,373024.0,39.3369,39.3369,39.3116,39.32,373024.0
2018-05-22 12:55:00,46.57,46.58,46.53,46.53,136367.0,39.32,39.3285,39.2863,39.2863,136367.0
2018-05-22 13:00:00,46.54,46.54,46.51,46.52,196397.0,39.2947,39.2947,39.2694,39.2778,196397.0
2018-05-22 13:05:00,46.52,46.53,46.51,46.52,230417.0,39.2778,39.2863,39.2694,39.2778,230417.0
2018-05-22 13:10:00,46.53,46.55,46.51,46.51,204624.0,39.2863,39.3031,39.2694,39.2694,204624.0
2018-05-22 13:15:00,46.53,46.54,46.49,46.49,245757.0,39.2863,39.2947,39.2525,39.2525,245757.0
2018-05-22 13:20:00,46.51,46.51,46.48,46.49,178509.0,39.2694,39.2694,39.244,39.2525,178509.0
2018-05-22 13:25:00,46.48,46.53,46.48,46.53,246096.0,39.244,39.2863,39.244,39.2863,246096.0
2018-05-22 13:30:00,46.53,46.55,46.52,46.53,169077.0,39.2863,39.3031,39.2778,39.2863,169077.0
2018-05-22 13:35:00,46.53,46.54,46.52,46.53,120457.0,39.2863,39.2947,39.2778,39.2863,120457.0
2018-05-22 13:40:00,46.53,46.56,46.52,46.55,349689.0,39.2863,39.3116,39.2778,39.3031,349689.0
2018-05-22 13:45:00,46.55,46.56,46.54,46.55,183437.0,39.3031,39.3116,39.2947,39.3031,183437.0
2018-05-22 13:50:00,46.55,46.58,46.53,46.57,308632.0,39.3031,39.3285,39.2863,39.32,308632.0
2018-05-22 13:55:00,46.57,46.59,46.56,46.57,378170.0,39.32,39.3369,39.3116,39.32,378170.0
2018-05-22 14:00:00,46.56,46.6,46.55,46.59,339728.0,39.3116,39.3454,39.3031,39.3369,339728.0
2018-05-22 14:05:00,46.6,46.62,46.59,46.62,166202.0,39.3454,39.3622,39.3369,39.3622,166202.0
2018-05-22 14:10:00,46.62,46.65,46.61,46.64,276358.0,39.3622,39.3876,39.3538,39.3791,276358.0
2018-05-22 14:15:00,46.64,46.65,46.61,46.62,190466.0,39.3791,39.3876,39.3538,39.3622,190466.0
2018-05-22 14:20:00,46.62,46.63,46.61,46.62,206518.0,39.3622,39.3707,39.3538,39.3622,206518.0
2018-05-22 14:25:00,46.62,46.64,46.6,46.63,272834.0,39.3622,39.3791,39.3454,39.3707,272834.0
2018-05-22 14:30:00,46.63,46.66,46.63,46.66,218721.0,39.3707,39.396,39.3707,39.396,218721.0
2018-05-22 14:35:00,46.65,46.65,46.62,46.63,113243.0,39.3876,39.3876,39.3622,39.3707,113243.0
2018-05-22 14:40:00,46.63,46.64,46.6,46.61,171506.0,39.3707,39.3791,39.3454,39.3538,171506.0
2018-05-22 14:45:00,46.6,46.61,46.59,46.61,183692.0,39.3454,39.3538,39.3369,39.3538,183692.0
2018-05-22 14:50:00,46.61,46.62,46.58,46.59,198362.0,39.3538,39.3622,39.3285,39.3369,198362.0
2018-05-22 14:55:00,46.59,46.6,46.54,46.54,364358.0,39.3369,39.3454,39.2947,39.2947,364358.0
2018-05-22 15:00:00,46.54,46.55,46.52,46.52,261205.0,39.2947,39.3031,39.2778,39.2778,261205.0
2018-05-22 15:05:00,46.52,46.56,46.52,46.54,296397.0,39.2778,39.3116,39.2778,39.2947,296397.0
2018-05-22 15:10:00,46.55,46.56,46.53,46.55,236314.0,39.3031,39.3116,39.2863,39.3031,236314.0
2018-05-22 15:15:00,46.55,46.6,46.54,46.57,366185.0,39.3031,39.3454,39.2947,39.32,366185.0
2018-05-22 15:20:00,46.57,46.6,46.55,46.59,296045.0,39.32,39.3454,39.3031,39.3369,296045.0
2018-05-22 15:25:00,46.58,46.61,46.57,46.59,267651.0,39.3285,39.3538,39.32,39.3369,267651.0
2018-05-22 15:30:00,46.59,46.59,46.52,46.53,383419.0,39.3369,39.3369,39.2778,39.2863,383419.0
2018-05-22 15:35:00,46.53,46.54,46.5,46.52,451597.0,39.2863,39.2947,39.2609,39.2778,451597.0
2018-05-22 15:40:00,46.51,46.53,46.49,46.51,453801.0,39.2694,39.2863,39.2525,39.2694,453801.0
2018-05-22 15:45:00,46.51,46.51,46.48,46.48,771948.0,39.2694,39.2694,39.244,39.244,771948.0
2018-05-22 15:50:00,46.48,46.5,46.45,46.5,900643.0,39.244,39.2609,39.2187,39.2609,900643.0
2018-05-22 15:55:00,46.5,46.53,46.48,46.51,2541062.0,39.2609,39.2863,39.244,39.2694,2541062.0
2018-05-23 09:30:00,45.96,46.1,45.96,46.04,1635845.0,38.805,38.9232,38.805,38.8725,1635845.0
2018-05-23 09:35:00,46.04,46.09,45.98,46.08,4338162.0,38.8725,38.9148,38.8219,38.9063,4338162.0
2018-05-23 09:40:00,46.08,46.13,46.05,46.1,1620949.0,38.9063,38.9485,38.881,38.9232,1620949.0
2018-05-23 09:45:00,46.09,46.14,46.07,46.08,425687.0,38.9148,38.957,38.8979,38.9063,425687.0
2018-05-23 09:50:00,46.08,46.13,46.07,46.12,1129601.0,38.9063,38.9485,38.8979,38.9401,1129601.0
2018-05-23 09:55:00,46.11,46.13,46.09,46.11,788277.0,38.9316,38.9485,38.9148,38.9316,788277.0
2018-05-23 10:00:00,46.11,46.14,46.06,46.08,493337.0,38.9316,38.957,38.8894,38.9063,493337.0
2018-05-23 10:05:00,46.08,46.13,46.06,46.13,1463890.0,38.9063,38.9485,38.8894,38.9485,1463890.0
2018-05-23 10:10:00,46.13,46.19,46.12,46.19,913449.0,38.9485,38.9992,38.9401,38.9992,913449.0
2018-05-23 10:15:00,46.18,46.19,46.15,46.16,530287.0,38.9907,38.9992,38.9654,38.9739,530287.0
2018-05-23 10:20:00,46.16,46.18,46.13,46.15,562719.0,38.9739,38.9907,38.9485,38.9654,562719.0
2018-05-23 10:25:00,46.15,46.16,46.1,46.14,500520.0,38.9654,38.9739,38.9232,38.957,500520.0
2018-05-23 10:30:00,46.13,46.13,46.03,46.04,1017320.0,38.9485,38.9485,38.8641,38.8725,1017320.0
2018-05-23 10:35:00,46.04,46.07,46.02,46.04,748626.0,38.8725,38.8979,38.8557,38.8725,748626.0
2018-05-23 10:40:00,46.03,46.04,45.98,46.0,467688.0,38.8641,38.8725,38.8219,38.8388,467688.0
2018-05-23 10:45:00,46.0,46.0,45.95,45.97,1269267.0,38.8388,38.8388,38.7966,38.8134,1269267.0
2018-05-23 10:50:00,45.96,46.0,45.95,46.0,600101.0,38.805,38.8388,38.7966,38.8388,600101.0
2018-05-23 10:55:00,46.0,46.03,45.99,46.0,329843.0,38.8388,38.8641,38.8303,38.8388,329843.0
2018-05-23 11:00:00,46.0,46.07,45.99,46.04,256309.0,38.8388,38.8979,38.8303,38.8725,256309.0
2018-05-23 11:05:00,46.04,46.05,46.0,46.04,338703.0,38.8725,38.881,38.8388,38.8725,338703.0
2018-05-23 11:10:00,46.04,46.1,46.02,46.09,1018703.0,38.8725,38.9232,38.8557,38.9148,1018703.0
2018-05-23 11:15:00,46.09,46.15,46.09,46.14,832365.0,38.9148,38.9654,38.9148,38.957,832365.0
2018-05-23 11:20:00,46.13,46.16,46.11,46.16,348469.0,38.9485,38.9739,38.9316,38.9739,348469.0
2018-05-23 11:25:00,46.16,46.17,46.14,46.15,774642.0,38.9739,38.9823,38.957,38.9654,774642.0
2018-05-23 11:30:00,46.15,46.18,46.12,46.14,455443.0,38.9654,38.9907,38.9401,38.957,455443.0
2018-05-23 11:35:00,46.15,46.16,46.12,46.13,379600.0,38.9654,38.9739,38.9401,38.9485,379600.0
2018-05-23 11:40:00,46.13,46.18,46.1,46.17,804822.0,38.9485,38.9907,38.9232,38.9823,804822.0
2018-05-23 11:45:00,46.18,46.22,46.16,46.21,295288.0,38.9907,39.0245,38.9739,39.0161,295288.0
2018-05-23 11:50:00,46.22,46.24,46.17,46.18,418880.0,39.0245,39.0414,38.9823,38.9907,418880.0
2018-05-23 11:55:00,46.18,46.2,46.15,46.16,318422.0,38.9907,39.0076,38.9654,38.9739,318422.0
2018-05-23 12:00:00,46.15,46.16,46.13,46.15,169394.0,38.9654,38.9739,38.9485,38.9654,169394.0
2018-05-23 12:05:00,46.15,46.27,46.15,46.26,1010871.0,38.9654,39.0667,38.9654,39.0583,1010871.0
2018-05-23 12:10:00,46.26,46.31,46.24,46.3,1184358.0,39.0583,39.1005,39.0414,39.0921,1184358.0
2018-05-23 12:15:00,46.3,46.32,46.25,46.26,828535.0,39.0921,39.1089,39.0498,39.0583,828535.0
2018-05-23 12:20:00,46.26,46.29,46.21,46.22,947619.0,39.0583,39.0836,39.0161,39.0245,947619.0
2018-05-23 12:25:00,46.22,46.23,46.16,46.17,384999.0,39.0245,39.033,38.9739,38.9823,384999.0
2018-05-23 12:30:00,46.18,46.22,46.17,46.21,454754.0,38.9907,39.0245,38.9823,39.0161,454754.0
2018-05-23 12:35:00,46.21,46.25,46.18,46.25,306942.0,39.0161,39.0498,38.9907,39.0498,306942.0
2018-05-23 12:40:00,46.25,46.29,46.24,46.28,350854.0,39.0498,39.0836,39.0414,39.0752,350854.0
2018-05-23 12:45:00,46.28,46.31,46.25,46.26,1485424.0,39.0752,39.1005,39.0498,39.0583,1485424.0
2018-05-23 12:50:00,46.26,46.28,46.24,46.24,227450.0,39.0583,39.0752,39.0414,39.0414,227450.0
2018-05-23 12:55:00,46.25,46.26,46.22,46.24,238119.0,39.0498,39.0583,39.0245,39.0414,238119.0
2018-05-23 13:00:00,46.23,46.24,46.18,46.19,212178.0,39.033,39.0414,38.9907,38.9992,212178.0
2018-05-23 13:05:00,46.18,46.22,46.17,46.21,170447.0,38.9907,39.0245,38.9823,39.0161,170447.0
2018-05-23 13:10:00,46.21,46.21,46.16,46.17,264110.0,39.0161,39.0161,38.9739,38.9823,264110.0
2018-05-23 13:15:00,46.17,46.18,46.13,46.13,186823.0,38.9823,38.9907,38.9485,38.9485,186823.0
2018-05-23 13:20:00,46.13,46.16,46.12,46.15,180283.0,38.9485,38.9739,38.9401,38.9654,180283.0
2018-05-23 13:25:00,46.15,46.18,46.12,46.18,811792.0,38.9654,38.9907,38.9401,38.9907,811792.0
2018-05-23 13:30:00,46.18,46.18,46.15,46.18,112830.0,38.9907,38.9907,38.9654,38.9907,112830.0
2018-05-23 13:35:00,46.18,46.18,46.15,46.16,100439.0,38.9907,38.9907,38.9654,38.9739,100439.0
2018-05-23 13:40:00,46.17,46.22,46.16,46.19,817455.0,38.9823,39.0245,38.9739,38.9992,817455.0
2018-05-23 13:45:00,46.2,46.21,46.19,46.2,118320.0,39.0076,39.0161,38.9992,39.0076,118320.0
2018-05-23 13:50:00,46.19,46.22,46.19,46.2,162056.0,38.9992,39.0245,38.9992,39.0076,162056.0
2018-05-23 13:55:00,46.2,46.21,46.16,46.16,246930.0,39.0076,39.0161,38.9739,38.9739,246930.0
2018-05-23 14:00:00,46.16,46.28,46.15,46.28,1024009.0,38.9739,39.0752,38.9654,39.0752,1024009.0
2018-05-23 14:05:00,46.28,46.44,46.26,46.43,2263190.0,39.0752,39.2103,39.0583,39.2018,2263190.0
2018-05-23 14:10:00,46.43,46.47,46.33,46.36,2002852.0,39.2018,39.2356,39.1174,39.1427,2002852.0
2018-05-23 14:15:00,46.36,46.44,46.36,46.41,1878012.0,39.1427,39.2103,39.1427,39.1849,1878012.0
2018-05-23 14:20:00,46.41,46.46,46.38,46.46,1654074.0,39.1849,39.2272,39.1596,39.2272,1654074.0
2018-05-23 14:25:00,46.46,46.48,46.43,46.47,630451.0,39.2272,39.244,39.2018,39.2356,630451.0
2018-05-23 14:30:00,46.48,46.49,46.42,46.44,1099668.0,39.244,39.2525,39.1934,39.2103,1099668.0
2018-05-23 14:35:00,46.45,46.45,46.39,46.4,592847.0,39.2187,39.2187,39.1681,39.1765,592847.0
2018-05-23 14:40:00,46.4,46.43,46.39,46.41,375164.0,39.1765,39.2018,39.1681,39.1849,375164.0
2018-05-23 14:45:00,46.42,46.45,46.41,46.43,256756.0,39.1934,39.2187,39.1849,39.2018,256756.0
2018-05-23 14:50:00,46.43,46.45,46.42,46.45,126097.0,39.2018,39.2187,39.1934,39.2187,126097.0
2018-05-23 14:55:00,46.44,46.48,46.43,46.46,805466.0,39.2103,39.244,39.2018,39.2272,805466.0
2018-05-23 15:00:00,46.46,46.49,46.45,46.49,252915.0,39.2272,39.2525,39.2187,39.2525,252915.0
2018-05-23 15:05:00,46.48,46.51,46.45,46.46,263209.0,39.244,39.2694,39.2187,39.2272,263209.0
2018-05-23 15:10:00,46.46,46.5,46.44,46.49,1295650.0,39.2272,39.2609,39.2103,39.2525,1295650.0
2018-05-23 15:15:00,46.49,46.5,46.46,46.47,398003.0,39.2525,39.2609,39.2272,39.2356,398003.0
2018-05-23 15:20:00,46.48,46.52,46.47,46.5,829585.0,39.244,39.2778,39.2356,39.2609,829585.0
2018-05-23 15:25:00,46.5,46.53,46.49,46.51,372374.0,39.2609,39.2863,39.2525,39.2694,372374.0
2018-05-23 15:30:00,46.51,46.51,46.48,46.5,344105.0,39.2694,39.2694,39.244,39.2609,344105.0
2018-05-23 15:35:00,46.49,46.52,46.47,46.48,438812.0,39.2525,39.2778,39.2356,39.244,438812.0
2018-05-23 15:40:00,46.48,46.51,46.47,46.48,563069.0,39.244,39.2694,39.2356,39.244,563069.0
2018-05-23 15:45:00,46.49,46.49,46.46,46.48,943856.0,39.2525,39.2525,39.2272,39.244,943856.0
2018-05-23 15:50:00,46.48,46.52,46.45,46.46,1339846.0,39.244,39.2778,39.2187,39.2272,1339846.0
2018-05-23 15:55:00,46.46,46.51,46.45,46.51,2422470.0,39.2272,39.2694,39.2187,39.2694,2422470.0
2018-05-24 09:30:00,46.24,46.28,46.2,46.26,940541.0,39.0414,39.0752,39.0076,39.0583,940541.0
2018-05-24 09:35:00,46.26,46.33,46.25,46.32,1024287.0,39.0583,39.1174,39.0498,39.1089,1024287.0
2018-05-24 09:40:00,46.31,46.33,46.18,46.19,945414.0,39.1005,39.1174,38.9907,38.9992,945414.0
2018-05-24 09:45:00,46.19,46.19,46.05,46.07,1503629.0,38.9992,38.9992,38.881,38.8979,1503629.0
2018-05-24 09:50:00,46.07,46.09,46.01,46.07,1658207.0,38.8979,38.9148,38.8472,38.8979,1658207.0
2018-05-24 09:55:00,46.08,46.08,45.99,46.03,834839.0,38.9063,38.9063,38.8303,38.8641,834839.0
2018-05-24 10:00:00,46.02,46.09,45.96,46.05,1041647.0,38.8557,38.9148,38.805,38.881,1041647.0
2018-05-24 10:05:00,46.05,46.08,46.01,46.03,2084076.0,38.881,38.9063,38.8472,38.8641,2084076.0
2018-05-24 10:10:00,46.02,46.04,45.96,45.97,1780226.0,38.8557,38.8725,38.805,38.8134,1780226.0
2018-05-24 10:15:00,45.96,46.01,45.91,45.93,793803.0,38.805,38.8472,38.7628,38.7797,793803.0
2018-05-24 10:20:00,45.93,45.95,45.88,45.89,2227308.0,38.7797,38.7966,38.7374,38.7459,2227308.0
2018-05-24 10:25:00,45.89,45.9,45.81,45.84,1619314.0,38.7459,38.7543,38.6783,38.7037,1619314.0
2018-05-24 10:30:00,45.84,45.84,45.75,45.78,1104867.0,38.7037,38.7037,38.6277,38.653,1104867.0
2018-05-24 10:35:00,45.78,45.88,45.75,45.88,2110424.0,38.653,38.7374,38.6277,38.7374,2110424.0
2018-05-24 10:40:00,45.88,45.92,45.82,45.83,1210880.0,38.7374,38.7712,38.6868,38.6952,1210880.0
2018-05-24 10:45:00,45.83,45.86,45.78,45.83,628060.0,38.6952,38.7206,38.653,38.6952,628060.0
2018-05-24 10:50:00,45.82,45.86,45.78,45.79,675507.0,38.6868,38.7206,38.653,38.6615,675507.0
2018-05-24 10:55:00,45.78,45.79,45.73,45.76,1615282.0,38.653,38.6615,38.6108,38.6361,1615282.0
2018-05-24 11:00:00,45.76,45.84,45.74,45.83,1671099.0,38.6361,38.7037,38.6192,38.6952,1671099.0
2018-05-24 11:05:00,45.82,45.89,45.79,45.87,950569.0,38.6868,38.7459,38.6615,38.729,950569.0
2018-05-24 11:10:00,45.88,45.9,45.85,45.89,878941.0,38.7374,38.7543,38.7121,38.7459,878941.0
2018-05-24 11:15:00,45.89,45.98,45.86,45.94,993588.0,38.7459,38.8219,38.7206,38.7881,993588.0
2018-05-24 11:20:00,45.94,45.95,45.91,45.94,430569.0,38.7881,38.7966,38.7628,38.7881,430569.0
2018-05-24 11:25:00,45.94,45.98,45.93,45.96,989737.0,38.7881,38.8219,38.7797,38.805,989737.0
2018-05-24 11:30:00,45.96,45.99,45.93,45.94,854775.0,38.805,38.8303,38.7797,38.7881,854775.0
2018-05-24 11:35:00,45.95,45.97,45.9,45.94,431156.0,38.7966,38.8134,38.7543,38.7881,431156.0
2018-05-24 11:40:00,45.94,46.02,45.92,46.01,2705659.0,38.7881,38.8557,38.7712,38.8472,2705659.0
2018-05-24 11:45:00,46.02,46.03,45.98,46.02,1270651.0,38.8557,38.8641,38.8219,38.8557,1270651.0
2018-05-24 11:50:00,46.02,46.05,46.01,46.02,2351960.0,38.8557,38.881,38.8472,38.8557,2351960.0
2018-05-24 11:55:00,46.03,46.09,46.01,46.09,1817918.0,38.8641,38.9148,38.8472,38.9148,1817918.0
2018-05-24 12:00:00,46.08,46.13,46.07,46.07,1574000.0,38.9063,38.9485,38.8979,38.8979,1574000.0
2018-05-24 12:05:00,46.08,46.1,46.06,46.07,706382.0,38.9063,38.9232,38.8894,38.8979,706382.0
2018-05-24 12:10:00,46.07,46.14,46.06,46.14,778771.0,38.8979,38.957,38.8894,38.957,778771.0
2018-05-24 12:15:00,46.14,46.17,46.13,46.15,381834.0,38.957,38.9823,38.9485,38.9654,381834.0
2018-05-24 12:20:00,46.14,46.16,46.13,46.15,550543.0,38.957,38.9739,38.9485,38.9654,550543.0
2018-05-24 12:25:00,46.15,46.16,46.12,46.12,294484.0,38.9654,38.9739,38.9401,38.9401,294484.0
2018-05-24 12:30:00,46.13,46.18,46.13,46.16,271278.0,38.9485,38.9907,38.9485,38.9739,271278.0
2018-05-24 12:35:00,46.16,46.17,46.11,46.12,243901.0,38.9739,38.9823,38.9316,38.9401,243901.0
2018-05-24 12:40:00,46.11,46.12,46.07,46.09,428499.0,38.9316,38.9401,38.8979,38.9148,428499.0
2018-05-24 12:45:00,46.1,46.15,46.09,46.15,413599.0,38.9232,38.9654,38.9148,38.9654,413599.0
2018-05-24 12:50:00,46.15,46.16,46.11,46.13,349072.0,38.9654,38.9739,38.9316,38.9485,349072.0
2018-05-24 12:55:00,46.13,46.18,46.13,46.18,178921.0,38.9485,38.9907,38.9485,38.9907,178921.0
2018-05-24 13:00:00,46.18,46.22,46.17,46.2,179907.0,38.9907,39.0245,38.9823,39.0076,179907.0
2018-05-24 13:05:00,46.2,46.22,46.16,46.21,181514.0,39.0076,39.0245,38.9739,39.0161,181514.0
2018-05-24 13:10:00,46.2,46.23,46.2,46.2,225458.0,39.0076,39.033,39.0076,39.0076,225458.0
2018-05-24 13:15:00,46.2,46.25,46.2,46.24,407167.0,39.0076,39.0498,39.0076,39.0414,407167.0
2018-05-24 13:20:00,46.24,46.26,46.21,46.22,264202.0,39.0414,39.0583,39.0161,39.0245,264202.0
2018-05-24 13:25:00,46.21,46.21,46.17,46.19,230564.0,39.0161,39.0161,38.9823,38.9992,230564.0
2018-05-24 13:30:00,46.19,46.21,46.16,46.18,465106.0,38.9992,39.0161,38.9739,38.9907,465106.0
2018-05-24 13:35:00,46.18,46.2,46.16,46.18,183837.0,38.9907,39.0076,38.9739,38.9907,183837.0
2018-05-24 13:40:00,46.17,46.24,46.16,46.23,335646.0,38.9823,39.0414,38.9739,39.033,335646.0
2018-05-24 13:45:00,46.24,46.26,46.22,46.26,469542.0,39.0414,39.0583,39.0245,39.0583,469542.0
2018-05-24 13:50:00,46.26,46.26,46.22,46.23,411536.0,39.0583,39.0583,39.0245,39.033,411536.0
2018-05-24 13:55:00,46.23,46.27,46.22,46.25,357363.0,39.033,39.0667,39.0245,39.0498,357363.0
2018-05-24 14:00:00,46.25,46.25,46.19,46.22,344468.0,39.0498,39.0498,38.9992,39.0245,344468.0
2018-05-24 14:05:00,46.22,46.23,46.18,46.19,1483907.0,39.0245,39.033,38.9907,38.9992,1483907.0
2018-05-24 14:10:00,46.2,46.2,46.15,46.15,1074181.0,39.0076,39.0076,38.9654,38.9654,1074181.0
2018-05-24 14:15:00,46.16,46.2,46.14,46.18,243159.0,38.9739,39.0076,38.957,38.9907,243159.0
2018-05-24 14:20:00,46.19,46.22,46.18,46.22,208089.0,38.9992,39.0245,38.9907,39.0245,208089.0
2018-05-24 14:25:00,46.22,46.22,46.17,46.19,170051.0,39.0245,39.0245,38.9823,38.9992,170051.0
2018-05-24 14:30:00,46.19,46.21,46.17,46.18,270824.0,38.9992,39.0161,38.9823,38.9907,270824.0
2018-05-24 14:35:00,46.17,46.2,46.17,46.19,142053.0,38.9823,39.0076,38.9823,38.9992,142053.0
2018-05-24 14:40:00,46.19,46.19,46.17,46.19,466000.0,38.9992,38.9992,38.9823,38.9992,466000.0
2018-05-24 14:45:00,46.19,46.19,46.14,46.14,330133.0,38.9992,38.9992,38.957,38.957,330133.0
2018-05-24 14:50:00,46.15,46.18,46.14,46.18,686359.0,38.9654,38.9907,38.957,38.9907,686359.0
2018-05-24 14:55:00,46.17,46.2,46.17,46.18,294879.0,38.9823,39.0076,38.9823,38.9907,294879.0
2018-05-24 15:00:00,46.18,46.18,46.14,46.17,526299.0,38.9907,38.9907,38.957,38.9823,526299.0
2018-05-24 15:05:00,46.17,46.22,46.15,46.22,375859.0,38.9823,39.0245,38.9654,39.0245,375859.0
2018-05-24 15:10:00,46.22,46.22,46.19,46.2,376278.0,39.0245,39.0245,38.9992,39.0076,376278.0
2018-05-24 15:15:00,46.21,46.23,46.2,46.23,157309.0,39.0161,39.033,39.0076,39.033,157309.0
2018-05-24 15:20:00,46.23,46.24,46.21,46.23,306784.0,39.033,39.0414,39.0161,39.033,306784.0
2018-05-24 15:25:00,46.23,46.24,46.22,46.23,242781.0,39.033,39.0414,39.0245,39.033,242781.0
2018-05-24 15:30:00,46.22,46.25,46.21,46.24,403558.0,39.0245,39.0498,39.0161,39.0414,403558.0
2018-05-24 15:35:00,46.24,46.25,46.2,46.21,285410.0,39.0414,39.0498,39.0076,39.0161,285410.0
2018-05-24 15:40:00,46.22,46.22,46.18,46.19,485946.0,39.0245,39.0245,38.9907,38.9992,485946.0
2018-05-24 15:45:00,46.19,46.22,46.17,46.22,607171.0,38.9992,39.0245,38.9823,39.0245,607171.0
2018-05-24 15:50:00,46.22,46.23,46.2,46.21,958134.0,39.0245,39.033,39.0076,39.0161,958134.0
2018-05-24 15:55:00,46.21,46.27,46.21,46.26,3923312.0,39.0161,39.0667,39.0161,39.0583,3923312.0
2018-05-25 09:30:00,46.23,46.37,46.23,46.27,946731.0,39.033,39.1512,39.033,39.0667,946731.0
2018-05-25 09:35:00,46.26,46.29,46.22,46.26,1033935.0,39.0583,39.0836,39.0245,39.0583,1033935.0
2018-05-25 09:40:00,46.26,46.26,46.19,46.19,331115.0,39.0583,39.0583,38.9992,38.9992,331115.0
2018-05-25 09:45:00,46.2,46.27,46.19,46.25,1138639.0,39.0076,39.0667,38.9992,39.0498,1138639.0
2018-05-25 09:50:00,46.25,46.25,46.19,46.22,421796.0,39.0498,39.0498,38.9992,39.0245,421796.0
2018-05-25 09:55:00,46.22,46.3,46.21,46.29,372840.0,39.0245,39.0921,39.0161,39.0836,372840.0
2018-05-25 10:00:00,46.29,46.37,46.27,46.36,1794176.0,39.0836,39.1512,39.0667,39.1427,1794176.0
2018-05-25 10:05:00,46.36,46.39,46.34,46.39,1288264.0,39.1427,39.1681,39.1258,39.1681,1288264.0
2018-05-25 10:10:00,46.38,46.39,46.33,46.35,262450.0,39.1596,39.1681,39.1174,39.1343,262450.0
2018-05-25 10:15:00,46.36,46.42,46.35,46.41,830828.0,39.1427,39.1934,39.1343,39.1849,830828.0
2018-05-25 10:20:00,46.41,46.42,46.38,46.4,990291.0,39.1849,39.1934,39.1596,39.1765,990291.0
2018-05-25 10:25:00,46.4,46.41,46.36,46.38,549809.0,39.1765,39.1849,39.1427,39.1596,549809.0
2018-05-25 10:30:00,46.38,46.46,46.37,46.41,644258.0,39.1596,39.2272,39.1512,39.1849,644258.0
2018-05-25 10:35:00,46.41,46.44,46.39,46.41,435136.0,39.1849,39.2103,39.1681,39.1849,435136.0
2018-05-25 10:40:00,46.41,46.44,46.4,46.41,666351.0,39.1849,39.2103,39.1765,39.1849,666351.0
2018-05-25 10:45:00,46.41,46.41,46.36,46.38,204683.0,39.1849,39.1849,39.1427,39.1596,204683.0
2018-05-25 10:50:00,46.38,46.4,46.36,46.38,427910.0,39.1596,39.1765,39.1427,39.1596,427910.0
2018-05-25 10:55:00,46.38,46.4,46.34,46.37,771720.0,39.1596,39.1765,39.1258,39.1512,771720.0
2018-05-25 11:00:00,46.37,46.39,46.34,46.34,279296.0,39.1512,39.1681,39.1258,39.1258,279296.0
2018-05-25 11:05:00,46.34,46.4,46.33,46.39,264146.0,39.1258,39.1765,39.1174,39.1681,264146.0
2018-05-25 11:10:00,46.39,46.41,46.38,46.39,346771.0,39.1681,39.1849,39.1596,39.1681,346771.0
2018-05-25 11:15:00,46.39,46.42,46.39,46.4,393759.0,39.1681,39.1934,39.1681,39.1765,393759.0
2018-05-25 11:20:00,46.4,46.4,46.37,46.39,562924.0,39.1765,39.1765,39.1512,39.1681,562924.0
2018-05-25 11:25:00,46.4,46.43,46.38,46.41,692443.0,39.1765,39.2018,39.1596,39.1849,692443.0
2018-05-25 11:30:00,46.41,46.46,46.41,46.44,382205.0,39.1849,39.2272,39.1849,39.2103,382205.0
2018-05-25 11:35:00,46.44,46.48,46.43,46.48,325334.0,39.2103,39.244,39.2018,39.244,325334.0
2018-05-25 11:40:00,46.48,46.48,46.45,46.48,241232.0,39.244,39.244,39.2187,39.244,241232.0
2018-05-25 11:45:00,46.48,46.5,46.47,46.49,167371.0,39.244,39.2609,39.2356,39.2525,167371.0
2018-05-25 11:50:00,46.49,46.51,46.46,46.5,567034.0,39.2525,39.2694,39.2272,39.2609,567034.0
2018-05-25 11:55:00,46.5,46.5,46.45,46.46,250923.0,39.2609,39.2609,39.2187,39.2272,250923.0
2018-05-25 12:00:00,46.46,46.49,46.45,46.48,204397.0,39.2272,39.2525,39.2187,39.244,204397.0
2018-05-25 12:05:00,46.48,46.48,46.42,46.43,358044.0,39.244,39.244,39.1934,39.2018,358044.0
2018-05-25 12:10:00,46.43,46.44,46.4,46.44,458364.0,39.2018,39.2103,39.1765,39.2103,458364.0
2018-05-25 12:15:00,46.44,46.45,46.41,46.41,318239.0,39.2103,39.2187,39.1849,39.1849,318239.0
2018-05-25 12:20:00,46.42,46.45,46.4,46.44,482497.0,39.1934,39.2187,39.1765,39.2103,482497.0
2018-05-25 12:25:00,46.44,46.49,46.43,46.48,605414.0,39.2103,39.2525,39.2018,39.244,605414.0
2018-05-25 12:30:00,46.48,46.48,46.44,46.45,295815.0,39.244,39.244,39.2103,39.2187,295815.0
2018-05-25 12:35:00,46.45,46.46,46.42,46.42,229810.0,39.2187,39.2272,39.1934,39.1934,229810.0
2018-05-25 12:40:00,46.42,46.44,46.41,46.42,416651.0,39.1934,39.2103,39.1849,39.1934,416651.0
2018-05-25 12:45:00,46.42,46.43,46.4,46.43,388476.0,39.1934,39.2018,39.1765,39.2018,388476.0
2018-05-25 12:50:00,46.43,46.43,46.4,46.43,491119.0,39.2018,39.2018,39.1765,39.2018,491119.0
2018-05-25 12:55:00,46.43,46.45,46.42,46.42,907308.0,39.2018,39.2187,39.1934,39.1934,907308.0
2018-05-25 13:00:00,46.42,46.43,46.38,46.4,607626.0,39.1934,39.2018,39.1596,39.1765,607626.0
2018-05-25 13:05:00,46.4,46.42,46.38,46.41,147273.0,39.1765,39.1934,39.1596,39.1849,147273.0
2018-05-25 13:10:00,46.42,46.45,46.41,46.41,395601.0,39.1934,39.2187,39.1849,39.1849,395601.0
2018-05-25 13:15:00,46.4,46.42,46.39,46.41,258717.0,39.1765,39.1934,39.1681,39.1849,258717.0
2018-05-25 13:20:00,46.41,46.42,46.4,46.41,143756.0,39.1849,39.1934,39.1765,39.1849,143756.0
2018-05-25 13:25:00,46.41,46.43,46.4,46.42,235232.0,39.1849,39.2018,39.1765,39.1934,235232.0
2018-05-25 13:30:00,46.41,46.42,46.36,46.38,266564.0,39.1849,39.1934,39.1427,39.1596,266564.0
2018-05-25 13:35:00,46.37,46.41,46.37,46.4,136208.0,39.1512,39.1849,39.1512,39.1765,136208.0
2018-05-25 13:40:00,46.4,46.4,46.37,46.39,101746.0,39.1765,39.1765,39.1512,39.1681,101746.0
2018-05-25 13:45:00,46.39,46.39,46.37,46.38,106408.0,39.1681,39.1681,39.1512,39.1596,106408.0
2018-05-25 13:50:00,46.38,46.39,46.35,46.36,222741.0,39.1596,39.1681,39.1343,39.1427,222741.0
2018-05-25 13:55:00,46.36,46.36,46.32,46.34,282690.0,39.1427,39.1427,39.1089,39.1258,282690.0
2018-05-25 14:00:00,46.34,46.37,46.31,46.35,163950.0,39.1258,39.1512,39.1005,39.1343,163950.0
2018-05-25 14:05:00,46.36,46.39,46.35,46.37,250582.0,39.1427,39.1681,39.1343,39.1512,250582.0
2018-05-25 14:10:00,46.37,46.38,46.35,46.37,65758.0,39.1512,39.1596,39.1343,39.1512,65758.0
2018-05-25 14:15:00,46.37,46.39,46.36,46.38,137004.0,39.1512,39.1681,39.1427,39.1596,137004.0
2018-05-25 14:20:00,46.38,46.39,46.36,46.37,79904.0,39.1596,39.1681,39.1427,39.1512,79904.0
2018-05-25 14:25:00,46.38,46.39,46.37,46.38,91375.0,39.1596,39.1681,39.1512,39.1596,91375.0
2018-05-25 14:30:00,46.38,46.39,46.35,46.37,132597.0,39.1596,39.1681,39.1343,39.1512,132597.0
2018-05-25 14:35:00,46.37,46.37,46.33,46.34,81848.0,39.1512,39.1512,39.1174,39.1258,81848.0
2018-05-25 14:40:00,46.34,46.34,46.3,46.3,241448.0,39.1258,39.1258,39.0921,39.0921,241448.0
2018-05-25 14:45:00,46.3,46.32,46.29,46.31,335842.0,39.0921,39.1089,39.0836,39.1005,335842.0
2018-05-25 14:50:00,46.32,46.35,46.31,46.34,314392.0,39.1089,39.1343,39.1005,39.1258,314392.0
2018-05-25 14:55:00,46.34,46.35,46.32,46.34,271079.0,39.1258,39.1343,39.1089,39.1258,271079.0
2018-05-25 15:00:00,46.34,46.34,46.3,46.32,243325.0,39.1258,39.1258,39.0921,39.1089,243325.0
2018-05-25 15:05:00,46.33,46.35,46.32,46.33,316074.0,39.1174,39.1343,39.1089,39.1174,316074.0
2018-05-25 15:10:00,46.33,46.35,46.3,46.33,127407.0,39.1174,39.1343,39.0921,39.1174,127407.0
2018-05-25 15:15:00,46.33,46.36,46.32,46.34,257947.0,39.1174,39.1427,39.1089,39.1258,257947.0
2018-05-25 15:20:00,46.34,46.35,46.32,46.33,103823.0,39.1258,39.1343,39.1089,39.1174,103823.0
2018-05-25 15:25:00,46.33,46.38,46.32,46.37,170835.0,39.1174,39.1596,39.1089,39.1512,170835.0
2018-05-25 15:30:00,46.37,46.37,46.34,46.37,246500.0,39.1512,39.1512,39.1258,39.1512,246500.0
2018-05-25 15:35:00,46.37,46.37,46.35,46.35,143443.0,39.1512,39.1512,39.1343,39.1343,143443.0
2018-05-25 15:40:00,46.36,46.36,46.33,46.34,155246.0,39.1427,39.1427,39.1174,39.1258,155246.0
2018-05-25 15:45:00,46.34,46.37,46.33,46.37,335110.0,39.1258,39.1512,39.1174,39.1512,335110.0
2018-05-25 15:50:00,46.37,46.4,46.36,46.39,681239.0,39.1512,39.1765,39.1427,39.1681,681239.0
2018-05-25 15:55:00,46.39,46.44,46.38,46.41,3242757.0,39.1681,39.2103,39.1596,39.1849,3242757.0
2018-05-29 09:30:00,45.74,45.83,45.72,45.78,1536759.0,38.6192,38.6952,38.6024,38.653,1536759.0
2018-05-29 09:35:00,45.78,45.81,45.72,45.72,2212333.0,38.653,38.6783,38.6024,38.6024,2212333.0
2018-05-29 09:40:00,45.73,45.79,45.68,45.76,1212408.0,38.6108,38.6615,38.5686,38.6361,1212408.0
2018-05-29 09:45:00,45.76,45.82,45.74,45.8,1112722.0,38.6361,38.6868,38.6192,38.6699,1112722.0
2018-05-29 09:50:00,45.8,45.83,45.78,45.81,614195.0,38.6699,38.6952,38.653,38.6783,614195.0
2018-05-29 09:55:00,45.81,45.87,45.79,45.86,1297654.0,38.6783,38.729,38.6615,38.7206,1297654.0
2018-05-29 10:00:00,45.86,45.87,45.82,45.84,2209749.0,38.7206,38.729,38.6868,38.7037,2209749.0
2018-05-29 10:05:00,45.84,45.84,45.81,45.83,1791668.0,38.7037,38.7037,38.6783,38.6952,1791668.0
2018-05-29 10:10:00,45.84,45.86,45.83,45.84,489741.0,38.7037,38.7206,38.6952,38.7037,489741.0
2018-05-29 10:15:00,45.84,45.86,45.81,45.83,494482.0,38.7037,38.7206,38.6783,38.6952,494482.0
2018-05-29 10:20:00,45.82,45.87,45.81,45.84,1583473.0,38.6868,38.729,38.6783,38.7037,1583473.0
2018-05-29 10:25:00,45.85,45.88,45.83,45.86,799323.0,38.7121,38.7374,38.6952,38.7206,799323.0
2018-05-29 10:30:00,45.86,45.87,45.77,45.78,1031869.0,38.7206,38.729,38.6446,38.653,1031869.0
2018-05-29 10:35:00,45.78,45.8,45.75,45.78,502759.0,38.653,38.6699,38.6277,38.653,502759.0
2018-05-29 10:40:00,45.78,45.78,45.73,45.74,718038.0,38.653,38.653,38.6108,38.6192,718038.0
2018-05-29 10:45:00,45.73,45.76,45.72,45.76,626820.0,38.6108,38.6361,38.6024,38.6361,626820.0
2018-05-29 10:50:00,45.76,45.78,45.72,45.73,370708.0,38.6361,38.653,38.6024,38.6108,370708.0
2018-05-29 10:55:00,45.73,45.74,45.68,45.69,790775.0,38.6108,38.6192,38.5686,38.577,790775.0
2018-05-29 11:00:00,45.69,45.7,45.6,45.62,846938.0,38.577,38.5855,38.501,38.5179,846938.0
2018-05-29 11:05:00,45.62,45.64,45.59,45.61,1650922.0,38.5179,38.5348,38.4926,38.5095,1650922.0
2018-05-29 11:10:00,45.61,45.68,45.61,45.67,381859.0,38.5095,38.5686,38.5095,38.5601,381859.0
2018-05-29 11:15:00,45.67,45.7,45.62,45.65,453572.0,38.5601,38.5855,38.5179,38.5433,453572.0
2018-05-29 11:20:00,45.65,45.69,45.63,45.67,1092327.0,38.5433,38.577,38.5264,38.5601,1092327.0
2018-05-29 11:25:00,45.67,45.7,45.62,45.67,513581.0,38.5601,38.5855,38.5179,38.5601,513581.0
2018-05-29 11:30:00,45.66,45.7,45.62,45.64,999162.0,38.5517,38.5855,38.5179,38.5348,999162.0
2018-05-29 11:35:00,45.64,45.64,45.57,45.58,833308.0,38.5348,38.5348,38.4757,38.4842,833308.0
2018-05-29 11:40:00,45.58,45.59,45.49,45.49,5117371.0,38.4842,38.4926,38.4082,38.4082,5117371.0
2018-05-29 11:45:00,45.49,45.51,45.47,45.51,1452790.0,38.4082,38.425,38.3913,38.425,1452790.0
2018-05-29 11:50:00,45.51,45.53,45.5,45.5,1874237.0,38.425,38.4419,38.4166,38.4166,1874237.0
2018-05-29 11:55:00,45.51,45.54,45.49,45.5,1611441.0,38.425,38.4504,38.4082,38.4166,1611441.0
2018-05-29 12:00:00,45.49,45.5,45.41,45.42,985412.0,38.4082,38.4166,38.3406,38.3491,985412.0
2018-05-29 12:05:00,45.42,45.45,45.38,45.39,3157569.0,38.3491,38.3744,38.3153,38.3237,3157569.0
2018-05-29 12:10:00,45.39,45.41,45.33,45.33,1060735.0,38.3237,38.3406,38.2731,38.2731,1060735.0
2018-05-29 12:15:00,45.33,45.42,45.33,45.4,957404.0,38.2731,38.3491,38.2731,38.3322,957404.0
2018-05-29 12:20:00,45.4,45.45,45.39,45.44,568686.0,38.3322,38.3744,38.3237,38.3659,568686.0
2018-05-29 12:25:00,45.44,45.47,45.4,45.43,1000664.0,38.3659,38.3913,38.3322,38.3575,1000664.0
2018-05-29 12:30:00,45.43,45.46,45.41,45.44,515649.0,38.3575,38.3828,38.3406,38.3659,515649.0
2018-05-29 12:35:00,45.45,45.48,45.43,45.46,796406.0,38.3744,38.3997,38.3575,38.3828,796406.0
2018-05-29 12:40:00,45.46,45.49,45.42,45.43,874679.0,38.3828,38.4082,38.3491,38.3575,874679.0
2018-05-29 12:45:00,45.43,45.45,45.4,45.45,551514.0,38.3575,38.3744,38.3322,38.3744,551514.0
2018-05-29 12:50:00,45.45,45.52,45.44,45.51,790312.0,38.3744,38.4335,38.3659,38.425,790312.0
2018-05-29 12:55:00,45.51,45.52,45.48,45.5,261735.0,38.425,38.4335,38.3997,38.4166,261735.0
2018-05-29 13:00:00,45.5,45.51,45.43,45.44,386468.0,38.4166,38.425,38.3575,38.3659,386468.0
2018-05-29 13:05:00,45.44,45.45,45.4,45.41,570831.0,38.3659,38.3744,38.3322,38.3406,570831.0
2018-05-29 13:10:00,45.4,45.42,45.38,45.41,1322525.0,38.3322,38.3491,38.3153,38.3406,1322525.0
2018-05-29 13:15:00,45.4,45.42,45.37,45.41,314952.0,38.3322,38.3491,38.3068,38.3406,314952.0
2018-05-29 13:20:00,45.4,45.44,45.39,45.41,376570.0,38.3322,38.3659,38.3237,38.3406,376570.0
2018-05-29 13:25:00,45.41,45.42,45.38,45.4,564254.0,38.3406,38.3491,38.3153,38.3322,564254.0
2018-05-29 13:30:00,45.4,45.4,45.31,45.32,3587374.0,38.3322,38.3322,38.2562,38.2646,3587374.0
2018-05-29 13:35:00,45.32,45.34,45.31,45.32,768459.0,38.2646,38.2815,38.2562,38.2646,768459.0
2018-05-29 13:40:00,45.32,45.38,45.31,45.34,841678.0,38.2646,38.3153,38.2562,38.2815,841678.0
2018-05-29 13:45:00,45.33,45.42,45.33,45.4,668310.0,38.2731,38.3491,38.2731,38.3322,668310.0
2018-05-29 13:50:00,45.39,45.42,45.36,45.37,586100.0,38.3237,38.3491,38.2984,38.3068,586100.0
2018-05-29 13:55:00,45.37,45.38,45.3,45.31,4173583.0,38.3068,38.3153,38.2477,38.2562,4173583.0
2018-05-29 14:00:00,45.3,45.31,45.22,45.24,1159350.0,38.2477,38.2562,38.1802,38.1971,1159350.0
2018-05-29 14:05:00,45.23,45.27,45.22,45.23,1177546.0,38.1886,38.2224,38.1802,38.1886,1177546.0
2018-05-29 14:10:00,45.23,45.25,45.2,45.23,612906.0,38.1886,38.2055,38.1633,38.1886,612906.0
2018-05-29 14:15:00,45.23,45.23,45.17,45.19,2829370.0,38.1886,38.1886,38.138,38.1549,2829370.0
2018-05-29 14:20:00,45.19,45.22,45.15,45.22,1095769.0,38.1549,38.1802,38.1211,38.1802,1095769.0
2018-05-29 14:25:00,45.22,45.27,45.2,45.27,604365.0,38.1802,38.2224,38.1633,38.2224,604365.0
2018-05-29 14:30:00,45.27,45.3,45.24,45.27,543920.0,38.2224,38.2477,38.1971,38.2224,543920.0
2018-05-29 14:35:00,45.27,45.29,45.2,45.21,633596.0,38.2224,38.2393,38.1633,38.1718,633596.0
2018-05-29 14:40:00,45.21,45.22,45.14,45.16,1000125.0,38.1718,38.1802,38.1127,38.1295,1000125.0
2018-05-29 14:45:00,45.15,45.2,45.13,45.18,874206.0,38.1211,38.1633,38.1042,38.1464,874206.0
2018-05-29 14:50:00,45.17,45.18,45.13,45.14,1122509.0,38.138,38.1464,38.1042,38.1127,1122509.0
2018-05-29 14:55:00,45.14,45.18,45.12,45.15,835789.0,38.1127,38.1464,38.0958,38.1211,835789.0
2018-05-29 15:00:00,45.15,45.21,45.12,45.19,1341073.0,38.1211,38.1718,38.0958,38.1549,1341073.0
2018-05-29 15:05:00,45.19,45.22,45.17,45.19,1258188.0,38.1549,38.1802,38.138,38.1549,1258188.0
2018-05-29 15:10:00,45.18,45.22,45.17,45.19,1955727.0,38.1464,38.1802,38.138,38.1549,1955727.0
2018-05-29 15:15:00,45.19,45.2,45.16,45.17,1293060.0,38.1549,38.1633,38.1295,38.138,1293060.0
2018-05-29 15:20:00,45.18,45.2,45.15,45.19,656914.0,38.1464,38.1633,38.1211,38.1549,656914.0
2018-05-29 15:25:00,45.19,45.22,45.19,45.22,628091.0,38.1549,38.1802,38.1549,38.1802,628091.0
2018-05-29 15:30:00,45.22,45.27,45.19,45.26,1005678.0,38.1802,38.2224,38.1549,38.214,1005678.0
2018-05-29 15:35:00,45.26,45.31,45.25,45.29,832554.0,38.214,38.2562,38.2055,38.2393,832554.0
2018-05-29 15:40:00,45.3,45.31,45.28,45.31,1184220.0,38.2477,38.2562,38.2309,38.2562,1184220.0
2018-05-29 15:45:00,45.31,45.36,45.31,45.34,1398958.0,38.2562,38.2984,38.2562,38.2815,1398958.0
2018-05-29 15:50:00,45.34,45.37,45.32,45.34,1949364.0,38.2815,38.3068,38.2646,38.2815,1949364.0
2018-05-29 15:55:00,45.34,45.39,45.32,45.36,6970035.0,38.2815,38.3237,38.2646,38.2984,6970035.0
2018-05-30 09:30:00,45.36,45.37,45.24,45.25,1853676.0,38.2984,38.3068,38.1971,38.2055,1853676.0
2018-05-30 09:35:00,45.25,45.3,45.24,45.28,1037162.0,38.2055,38.2477,38.1971,38.2309,1037162.0
2018-05-30 09:40:00,45.29,45.34,45.28,45.33,1279937.0,38.2393,38.2815,38.2309,38.2731,1279937.0
2018-05-30 09:45:00,45.33,45.39,45.29,45.3,1264074.0,38.2731,38.3237,38.2393,38.2477,1264074.0
2018-05-30 09:50:00,45.3,45.32,45.23,45.23,966685.0,38.2477,38.2646,38.1886,38.1886,966685.0
2018-05-30 09:55:00,45.23,45.24,45.2,45.21,1197146.0,38.1886,38.1971,38.1633,38.1718,1197146.0
2018-05-30 10:00:00,45.21,45.23,45.18,45.19,1065985.0,38.1718,38.1886,38.1464,38.1549,1065985.0
2018-05-30 10:05:00,45.19,45.24,45.16,45.23,907261.0,38.1549,38.1971,38.1295,38.1886,907261.0
2018-05-30 10:10:00,45.23,45.27,45.22,45.26,610317.0,38.1886,38.2224,38.1802,38.214,610317.0
2018-05-30 10:15:00,45.26,45.29,45.23,45.23,702511.0,38.214,38.2393,38.1886,38.1886,702511.0
2018-05-30 10:20:00,45.23,45.24,45.16,45.16,788572.0,38.1886,38.1971,38.1295,38.1295,788572.0
2018-05-30 10:25:00,45.17,45.22,45.16,45.2,496123.0,38.138,38.1802,38.1295,38.1633,496123.0
2018-05-30 10:30:00,45.21,45.24,45.2,45.21,693801.0,38.1718,38.1971,38.1633,38.1718,693801.0
2018-05-30 10:35:00,45.21,45.23,45.18,45.21,747347.0,38.1718,38.1886,38.1464,38.1718,747347.0
2018-05-30 10:40:00,45.21,45.31,45.19,45.3,513510.0,38.1718,38.2562,38.1549,38.2477,513510.0
2018-05-30 10:45:00,45.3,45.32,45.29,45.3,387294.0,38.2477,38.2646,38.2393,38.2477,387294.0
2018-05-30 10:50:00,45.3,45.31,45.28,45.29,357980.0,38.2477,38.2562,38.2309,38.2393,357980.0
2018-05-30 10:55:00,45.29,45.34,45.29,45.32,413031.0,38.2393,38.2815,38.2393,38.2646,413031.0
2018-05-30 11:00:00,45.33,45.35,45.32,45.32,539458.0,38.2731,38.29,38.2646,38.2646,539458.0
2018-05-30 11:05:00,45.32,45.34,45.31,45.33,580071.0,38.2646,38.2815,38.2562,38.2731,580071.0
2018-05-30 11:10:00,45.33,45.4,45.33,45.39,6767060.0,38.2731,38.3322,38.2731,38.3237,6767060.0
2018-05-30 11:15:00,45.39,45.4,45.37,45.39,702948.0,38.3237,38.3322,38.3068,38.3237,702948.0
2018-05-30 11:20:00,45.39,45.41,45.37,45.41,811533.0,38.3237,38.3406,38.3068,38.3406,811533.0
2018-05-30 11:25:00,45.41,45.45,45.4,45.41,1174727.0,38.3406,38.3744,38.3322,38.3406,1174727.0
2018-05-30 11:30:00,45.41,45.55,45.4,45.54,2727408.0,38.3406,38.4588,38.3322,38.4504,2727408.0
2018-05-30 11:35:00,45.54,45.62,45.53,45.57,4088772.0,38.4504,38.5179,38.4419,38.4757,4088772.0
2018-05-30 11:40:00,45.58,45.58,45.54,45.57,650118.0,38.4842,38.4842,38.4504,38.4757,650118.0
2018-05-30 11:45:00,45.57,45.58,45.53,45.58,2032931.0,38.4757,38.4842,38.4419,38.4842,2032931.0
2018-05-30 11:50:00,45.58,45.61,45.56,45.61,1771674.0,38.4842,38.5095,38.4673,38.5095,1771674.0
2018-05-30 11:55:00,45.6,45.61,45.57,45.59,1067262.0,38.501,38.5095,38.4757,38.4926,1067262.0
2018-05-30 12:00:00,45.6,45.68,45.6,45.62,990163.0,38.501,38.5686,38.501,38.5179,990163.0
2018-05-30 12:05:00,45.62,45.64,45.58,45.59,383480.0,38.5179,38.5348,38.4842,38.4926,383480.0
2018-05-30 12:10:00,45.59,45.62,45.57,45.59,302744.0,38.4926,38.5179,38.4757,38.4926,302744.0
2018-05-30 12:15:00,45.59,45.6,45.57,45.57,487042.0,38.4926,38.501,38.4757,38.4757,487042.0
2018-05-30 12:20:00,45.58,45.61,45.56,45.59,413617.0,38.4842,38.5095,38.4673,38.4926,413617.0
2018-05-30 12:25:00,45.59,45.59,45.55,45.58,330184.0,38.4926,38.4926,38.4588,38.4842,330184.0
2018-05-30 12:30:00,45.59,45.59,45.53,45.55,234078.0,38.4926,38.4926,38.4419,38.4588,234078.0
2018-05-30 12:35:00,45.55,45.58,45.53,45.55,340001.0,38.4588,38.4842,38.4419,38.4588,340001.0
2018-05-30 12:40:00,45.54,45.58,45.53,45.53,370593.0,38.4504,38.4842,38.4419,38.4419,370593.0
2018-05-30 12:45:00,45.54,45.57,45.52,45.56,235066.0,38.4504,38.4757,38.4335,38.4673,235066.0
2018-05-30 12:50:00,45.56,45.57,45.55,45.57,162945.0,38.4673,38.4757,38.4588,38.4757,162945.0
2018-05-30 12:55:00,45.57,45.58,45.54,45.58,132806.0,38.4757,38.4842,38.4504,38.4842,132806.0
2018-05-30 13:00:00,45.57,45.6,45.55,45.55,192414.0,38.4757,38.501,38.4588,38.4588,192414.0
2018-05-30 13:05:00,45.55,45.56,45.53,45.55,210211.0,38.4588,38.4673,38.4419,38.4588,210211.0
2018-05-30 13:10:00,45.55,45.62,45.53,45.61,363778.0,38.4588,38.5179,38.4419,38.5095,363778.0
2018-05-30 13:15:00,45.61,45.68,45.61,45.68,767120.0,38.5095,38.5686,38.5095,38.5686,767120.0
2018-05-30 13:20:00,45.68,45.69,45.66,45.68,613258.0,38.5686,38.577,38.5517,38.5686,613258.0
2018-05-30 13:25:00,45.68,45.69,45.66,45.67,399560.0,38.5686,38.577,38.5517,38.5601,399560.0
2018-05-30 13:30:00,45.67,45.68,45.65,45.67,171079.0,38.5601,38.5686,38.5433,38.5601,171079.0
2018-05-30 13:35:00,45.67,45.68,45.65,45.67,288988.0,38.5601,38.5686,38.5433,38.5601,288988.0
2018-05-30 13:40:00,45.67,45.68,45.65,45.65,159106.0,38.5601,38.5686,38.5433,38.5433,159106.0
2018-05-30 13:45:00,45.65,45.66,45.63,45.64,141496.0,38.5433,38.5517,38.5264,38.5348,141496.0
2018-05-30 13:50:00,45.65,45.65,45.61,45.62,340977.0,38.5433,38.5433,38.5095,38.5179,340977.0
2018-05-30 13:55:00,45.61,45.64,45.61,45.62,144297.0,38.5095,38.5348,38.5095,38.5179,144297.0
2018-05-30 14:00:00,45.62,45.66,45.62,45.65,216049.0,38.5179,38.5517,38.5179,38.5433,216049.0
2018-05-30 14:05:00,45.64,45.65,45.62,45.65,354566.0,38.5348,38.5433,38.5179,38.5433,354566.0
2018-05-30 14:10:00,45.65,45.67,45.64,45.66,292151.0,38.5433,38.5601,38.5348,38.5517,292151.0
2018-05-30 14:15:00,45.66,45.67,45.62,45.63,310542.0,38.5517,38.5601,38.5179,38.5264,310542.0
2018-05-30 14:20:00,45.63,45.66,45.63,45.64,131917.0,38.5264,38.5517,38.5264,38.5348,131917.0
2018-05-30 14:25:00,45.64,45.66,45.63,45.64,201075.0,38.5348,38.5517,38.5264,38.5348,201075.0
2018-05-30 14:30:00,45.64,45.69,45.63,45.67,268012.0,38.5348,38.577,38.5264,38.5601,268012.0
2018-05-30 14:35:00,45.67,45.69,45.66,45.68,170696.0,38.5601,38.577,38.5517,38.5686,170696.0
2018-05-30 14:40:00,45.68,45.7,45.67,45.68,1648362.0,38.5686,38.5855,38.5601,38.5686,1648362.0
2018-05-30 14:45:00,45.68,45.7,45.67,45.69,395403.0,38.5686,38.5855,38.5601,38.577,395403.0
2018-05-30 14:50:00,45.69,45.72,45.68,45.69,219135.0,38.577,38.6024,38.5686,38.577,219135.0
2018-05-30 14:55:00,45.69,45.73,45.68,45.72,577937.0,38.577,38.6108,38.5686,38.6024,577937.0
2018-05-30 15:00:00,45.72,45.76,45.71,45.72,1451450.0,38.6024,38.6361,38.5939,38.6024,1451450.0
2018-05-30 15:05:00,45.72,45.72,45.68,45.69,435005.0,38.6024,38.6024,38.5686,38.577,435005.0
2018-05-30 15:10:00,45.68,45.68,45.65,45.67,432790.0,38.5686,38.5686,38.5433,38.5601,432790.0
2018-05-30 15:15:00,45.67,45.7,45.66,45.69,290858.0,38.5601,38.5855,38.5517,38.577,290858.0
2018-05-30 15:20:00,45.69,45.69,45.66,45.67,261344.0,38.577,38.577,38.5517,38.5601,261344.0
2018-05-30 15:25:00,45.66,45.68,45.65,45.66,331351.0,38.5517,38.5686,38.5433,38.5517,331351.0
2018-05-30 15:30:00,45.65,45.67,45.63,45.66,366973.0,38.5433,38.5601,38.5264,38.5517,366973.0
2018-05-30 15:35:00,45.66,45.67,45.64,45.66,515256.0,38.5517,38.5601,38.5348,38.5517,515256.0
2018-05-30 15:40:00,45.65,45.67,45.64,45.66,498749.0,38.5433,38.5601,38.5348,38.5517,498749.0
2018-05-30 15:45:00,45.66,45.67,45.64,45.65,517794.0,38.5517,38.5601,38.5348,38.5433,517794.0
2018-05-30 15:50:00,45.66,45.68,45.65,45.67,814436.0,38.5517,38.5686,38.5433,38.5601,814436.0
2018-05-30 15:55:00,45.67,45.72,45.66,45.71,2574252.0,38.5601,38.6024,38.5517,38.5939,2574252.0
2018-05-31 09:30:00,45.65,45.67,45.55,45.64,2074663.0,38.5433,38.5601,38.4588,38.5348,2074663.0
2018-05-31 09:35:00,45.65,45.66,45.59,45.64,1674626.0,38.5433,38.5517,38.4926,38.5348,1674626.0
2018-05-31 09:40:00,45.65,45.7,45.58,45.59,734109.0,38.5433,38.5855,38.4842,38.4926,734109.0
2018-05-31 09:45:00,45.58,45.65,45.56,45.58,1049015.0,38.4842,38.5433,38.4673,38.4842,1049015.0
2018-05-31 09:50:00,45.58,45.6,45.54,45.6,2140608.0,38.4842,38.501,38.4504,38.501,2140608.0
2018-05-31 09:55:00,45.6,45.61,45.55,45.6,1444122.0,38.501,38.5095,38.4588,38.501,1444122.0
2018-05-31 10:00:00,45.6,45.65,45.58,45.61,626256.0,38.501,38.5433,38.4842,38.5095,626256.0
2018-05-31 10:05:00,45.61,45.62,45.55,45.57,622308.0,38.5095,38.5179,38.4588,38.4757,622308.0
2018-05-31 10:10:00,45.57,45.66,45.55,45.66,3259252.0,38.4757,38.5517,38.4588,38.5517,3259252.0
2018-05-31 10:15:00,45.66,45.68,45.64,45.66,840017.0,38.5517,38.5686,38.5348,38.5517,840017.0
2018-05-31 10:20:00,45.66,45.69,45.64,45.65,649124.0,38.5517,38.577,38.5348,38.5433,649124.0
2018-05-31 10:25:00,45.65,45.71,45.64,45.69,565762.0,38.5433,38.5939,38.5348,38.577,565762.0
2018-05-31 10:30:00,45.69,45.73,45.67,45.7,502113.0,38.577,38.6108,38.5601,38.5855,502113.0
2018-05-31 10:35:00,45.7,45.71,45.62,45.65,757770.0,38.5855,38.5939,38.5179,38.5433,757770.0
2018-05-31 10:40:00,45.65,45.68,45.65,45.66,327136.0,38.5433,38.5686,38.5433,38.5517,327136.0
2018-05-31 10:45:00,45.66,45.68,45.57,45.57,572172.0,38.5517,38.5686,38.4757,38.4757,572172.0
2018-05-31 10:50:00,45.57,45.6,45.55,45.57,479663.0,38.4757,38.501,38.4588,38.4757,479663.0
2018-05-31 10:55:00,45.57,45.57,45.52,45.53,1193057.0,38.4757,38.4757,38.4335,38.4419,1193057.0
2018-05-31 11:00:00,45.53,45.59,45.5,45.57,1724837.0,38.4419,38.4926,38.4166,38.4757,1724837.0
2018-05-31 11:05:00,45.57,45.6,45.55,45.56,962492.0,38.4757,38.501,38.4588,38.4673,962492.0
2018-05-31 11:10:00,45.56,45.59,45.53,45.55,698656.0,38.4673,38.4926,38.4419,38.4588,698656.0
2018-05-31 11:15:00,45.55,45.55,45.47,45.49,626407.0,38.4588,38.4588,38.3913,38.4082,626407.0
2018-05-31 11:20:00,45.49,45.51,45.46,45.49,886198.0,38.4082,38.425,38.3828,38.4082,886198.0
2018-05-31 11:25:00,45.49,45.57,45.48,45.57,795713.0,38.4082,38.4757,38.3997,38.4757,795713.0
2018-05-31 11:30:00,45.57,45.59,45.53,45.58,635727.0,38.4757,38.4926,38.4419,38.4842,635727.0
2018-05-31 11:35:00,45.57,45.65,45.53,45.64,496450.0,38.4757,38.5433,38.4419,38.5348,496450.0
2018-05-31 11:40:00,45.64,45.75,45.63,45.73,2224216.0,38.5348,38.6277,38.5264,38.6108,2224216.0
2018-05-31 11:45:00,45.73,45.74,45.7,45.72,628864.0,38.6108,38.6192,38.5855,38.6024,628864.0
2018-05-31 11:50:00,45.72,45.74,45.67,45.71,635860.0,38.6024,38.6192,38.5601,38.5939,635860.0
2018-05-31 11:55:00,45.7,45.73,45.66,45.66,652053.0,38.5855,38.6108,38.5517,38.5517,652053.0
2018-05-31 12:00:00,45.66,45.68,45.64,45.66,451972.0,38.5517,38.5686,38.5348,38.5517,451972.0
2018-05-31 12:05:00,45.66,45.68,45.58,45.59,313448.0,38.5517,38.5686,38.4842,38.4926,313448.0
2018-05-31 12:10:00,45.58,45.65,45.58,45.64,497946.0,38.4842,38.5433,38.4842,38.5348,497946.0
2018-05-31 12:15:00,45.64,45.66,45.62,45.66,225465.0,38.5348,38.5517,38.5179,38.5517,225465.0
2018-05-31 12:20:00,45.66,45.66,45.63,45.66,187400.0,38.5517,38.5517,38.5264,38.5517,187400.0
2018-05-31 12:25:00,45.65,45.66,45.59,45.61,239734.0,38.5433,38.5517,38.4926,38.5095,239734.0
2018-05-31 12:30:00,45.61,45.63,45.6,45.61,193443.0,38.5095,38.5264,38.501,38.5095,193443.0
2018-05-31 12:35:00,45.61,45.65,45.61,45.64,218506.0,38.5095,38.5433,38.5095,38.5348,218506.0
2018-05-31 12:40:00,45.64,45.69,45.62,45.68,282435.0,38.5348,38.577,38.5179,38.5686,282435.0
2018-05-31 12:45:00,45.69,45.72,45.66,45.72,369954.0,38.577,38.6024,38.5517,38.6024,369954.0
2018-05-31 12:50:00,45.71,45.72,45.68,45.71,467259.0,38.5939,38.6024,38.5686,38.5939,467259.0
2018-05-31 12:55:00,45.71,45.73,45.68,45.73,2693782.0,38.5939,38.6108,38.5686,38.6108,2693782.0
2018-05-31 13:00:00,45.73,45.74,45.69,45.72,1193477.0,38.6108,38.6192,38.577,38.6024,1193477.0
2018-05-31 13:05:00,45.71,45.74,45.71,45.72,522666.0,38.5939,38.6192,38.5939,38.6024,522666.0
2018-05-31 13:10:00,45.72,45.73,45.7,45.71,511954.0,38.6024,38.6108,38.5855,38.5939,511954.0
2018-05-31 13:15:00,45.71,45.74,45.7,45.73,435494.0,38.5939,38.6192,38.5855,38.6108,435494.0
2018-05-31 13:20:00,45.73,45.75,45.72,45.73,273472.0,38.6108,38.6277,38.6024,38.6108,273472.0
2018-05-31 13:25:00,45.73,45.73,45.68,45.7,914370.0,38.6108,38.6108,38.5686,38.5855,914370.0
2018-05-31 13:30:00,45.7,45.72,45.68,45.68,494995.0,38.5855,38.6024,38.5686,38.5686,494995.0
2018-05-31 13:35:00,45.68,45.73,45.68,45.73,628517.0,38.5686,38.6108,38.5686,38.6108,628517.0
2018-05-31 13:40:00,45.73,45.76,45.72,45.75,585937.0,38.6108,38.6361,38.6024,38.6277,585937.0
2018-05-31 13:45:00,45.75,45.76,45.74,45.76,333250.0,38.6277,38.6361,38.6192,38.6361,333250.0
2018-05-31 13:50:00,45.76,45.77,45.73,45.73,552450.0,38.6361,38.6446,38.6108,38.6108,552450.0
2018-05-31 13:55:00,45.73,45.74,45.61,45.64,1218340.0,38.6108,38.6192,38.5095,38.5348,1218340.0
2018-05-31 14:00:00,45.64,45.64,45.58,45.64,1625484.0,38.5348,38.5348,38.4842,38.5348,1625484.0
2018-05-31 14:05:00,45.64,45.65,45.62,45.64,545140.0,38.5348,38.5433,38.5179,38.5348,545140.0
2018-05-31 14:10:00,45.63,45.7,45.63,45.7,595528.0,38.5264,38.5855,38.5264,38.5855,595528.0
2018-05-31 14:15:00,45.7,45.73,45.68,45.7,1075786.0,38.5855,38.6108,38.5686,38.5855,1075786.0
2018-05-31 14:20:00,45.7,45.76,45.69,45.75,562085.0,38.5855,38.6361,38.577,38.6277,562085.0
2018-05-31 14:25:00,45.75,45.78,45.75,45.76,604455.0,38.6277,38.653,38.6277,38.6361,604455.0
2018-05-31 14:30:00,45.76,45.77,45.74,45.76,439312.0,38.6361,38.6446,38.6192,38.6361,439312.0
2018-05-31 14:35:00,45.77,45.78,45.73,45.76,1445048.0,38.6446,38.653,38.6108,38.6361,1445048.0
2018-05-31 14:40:00,45.76,45.8,45.75,45.8,303744.0,38.6361,38.6699,38.6277,38.6699,303744.0
2018-05-31 14:45:00,45.8,45.83,45.78,45.8,1946097.0,38.6699,38.6952,38.653,38.6699,1946097.0
2018-05-31 14:50:00,45.8,45.86,45.79,45.86,727878.0,38.6699,38.7206,38.6615,38.7206,727878.0
2018-05-31 14:55:00,45.86,45.86,45.82,45.85,504528.0,38.7206,38.7206,38.6868,38.7121,504528.0
2018-05-31 15:00:00,45.85,45.86,45.82,45.84,386534.0,38.7121,38.7206,38.6868,38.7037,386534.0
2018-05-31 15:05:00,45.84,45.9,45.83,45.89,666758.0,38.7037,38.7543,38.6952,38.7459,666758.0
2018-05-31 15:10:00,45.89,45.89,45.85,45.88,291582.0,38.7459,38.7459,38.7121,38.7374,291582.0
2018-05-31 15:15:00,45.88,45.89,45.85,45.88,480193.0,38.7374,38.7459,38.7121,38.7374,480193.0
2018-05-31 15:20:00,45.88,45.88,45.84,45.84,486675.0,38.7374,38.7374,38.7037,38.7037,486675.0
2018-05-31 15:25:00,45.84,45.89,45.82,45.88,721902.0,38.7037,38.7459,38.6868,38.7374,721902.0
2018-05-31 15:30:00,45.88,45.89,45.85,45.86,767566.0,38.7374,38.7459,38.7121,38.7206,767566.0
2018-05-31 15:35:00,45.86,45.92,45.86,45.89,645564.0,38.7206,38.7712,38.7206,38.7459,645564.0
2018-05-31 15:40:00,45.89,45.9,45.83,45.84,1171410.0,38.7459,38.7543,38.6952,38.7037,1171410.0
2018-05-31 15:45:00,45.84,45.84,45.72,45.73,1563198.0,38.7037,38.7037,38.6024,38.6108,1563198.0
2018-05-31 15:50:00,45.72,45.73,45.68,45.69,1501647.0,38.6024,38.6108,38.5686,38.577,1501647.0
2018-05-31 15:55:00,45.69,45.78,45.68,45.72,3750457.0,38.577,38.653,38.5686,38.6024,3750457.0
2018-06-01 09:30:00,46.06,46.19,46.06,46.19,2083200.0,38.8894,38.9992,38.8894,38.9992,2083200.0
2018-06-01 09:35:00,46.19,46.22,46.18,46.22,2213094.0,38.9992,39.0245,38.9907,39.0245,2213094.0
2018-06-01 09:40:00,46.21,46.29,46.21,46.26,1263372.0,39.0161,39.0836,39.0161,39.0583,1263372.0
2018-06-01 09:45:00,46.26,46.29,46.24,46.25,1710648.0,39.0583,39.0836,39.0414,39.0498,1710648.0
2018-06-01 09:50:00,46.25,46.32,46.24,46.32,1425426.0,39.0498,39.1089,39.0414,39.1089,1425426.0
2018-06-01 09:55:00,46.32,46.33,46.25,46.26,2260239.0,39.1089,39.1174,39.0498,39.0583,2260239.0
2018-06-01 10:00:00,46.26,46.34,46.25,46.34,2586237.0,39.0583,39.1258,39.0498,39.1258,2586237.0
2018-06-01 10:05:00,46.34,46.35,46.27,46.27,1741850.0,39.1258,39.1343,39.0667,39.0667,1741850.0
2018-06-01 10:10:00,46.26,46.28,46.21,46.22,719240.0,39.0583,39.0752,39.0161,39.0245,719240.0
2018-06-01 10:15:00,46.22,46.22,46.12,46.2,1498741.0,39.0245,39.0245,38.9401,39.0076,1498741.0
2018-06-01 10:20:00,46.2,46.27,46.15,46.18,3220890.0,39.0076,39.0667,38.9654,38.9907,3220890.0
2018-06-01 10:25:00,46.18,46.2,46.09,46.09,984196.0,38.9907,39.0076,38.9148,38.9148,984196.0
2018-06-01 10:30:00,46.08,46.14,46.07,46.11,831998.0,38.9063,38.957,38.8979,38.9316,831998.0
2018-06-01 10:35:00,46.12,46.12,46.07,46.09,502235.0,38.9401,38.9401,38.8979,38.9148,502235.0
2018-06-01 10:40:00,46.09,46.09,46.0,46.01,813901.0,38.9148,38.9148,38.8388,38.8472,813901.0
2018-06-01 10:45:00,46.01,46.08,46.0,46.08,830510.0,38.8472,38.9063,38.8388,38.9063,830510.0
2018-06-01 10:50:00,46.08,46.13,46.07,46.12,1893861.0,38.9063,38.9485,38.8979,38.9401,1893861.0
2018-06-01 10:55:00,46.11,46.15,46.08,46.09,593305.0,38.9316,38.9654,38.9063,38.9148,593305.0
2018-06-01 11:00:00,46.09,46.16,46.09,46.14,560103.0,38.9148,38.9739,38.9148,38.957,560103.0
2018-06-01 11:05:00,46.14,46.17,46.12,46.13,452489.0,38.957,38.9823,38.9401,38.9485,452489.0
2018-06-01 11:10:00,46.13,46.19,46.11,46.17,918140.0,38.9485,38.9992,38.9316,38.9823,918140.0
2018-06-01 11:15:00,46.17,46.22,46.17,46.22,601469.0,38.9823,39.0245,38.9823,39.0245,601469.0
2018-06-01 11:20:00,46.22,46.25,46.21,46.22,438082.0,39.0245,39.0498,39.0161,39.0245,438082.0
2018-06-01 11:25:00,46.22,46.26,46.16,46.16,888497.0,39.0245,39.0583,38.9739,38.9739,888497.0
2018-06-01 11:30:00,46.16,46.2,46.13,46.16,648179.0,38.9739,39.0076,38.9485,38.9739,648179.0
2018-06-01 11:35:00,46.16,46.22,46.16,46.2,335457.0,38.9739,39.0245,38.9739,39.0076,335457.0
2018-06-01 11:40:00,46.19,46.22,46.19,46.21,284386.0,38.9992,39.0245,38.9992,39.0161,284386.0
2018-06-01 11:45:00,46.2,46.23,46.18,46.23,313665.0,39.0076,39.033,38.9907,39.033,313665.0
2018-06-01 11:50:00,46.23,46.27,46.22,46.24,618751.0,39.033,39.0667,39.0245,39.0414,618751.0
2018-06-01 11:55:00,46.24,46.25,46.22,46.23,250911.0,39.0414,39.0498,39.0245,39.033,250911.0
2018-06-01 12:00:00,46.23,46.26,46.22,46.25,513474.0,39.033,39.0583,39.0245,39.0498,513474.0
2018-06-01 12:05:00,46.24,46.25,46.23,46.25,133302.0,39.0414,39.0498,39.033,39.0498,133302.0
2018-06-01 12:10:00,46.25,46.3,46.25,46.3,366307.0,39.0498,39.0921,39.0498,39.0921,366307.0
2018-06-01 12:15:00,46.29,46.3,46.27,46.29,312234.0,39.0836,39.0921,39.0667,39.0836,312234.0
2018-06-01 12:20:00,46.3,46.3,46.27,46.29,227794.0,39.0921,39.0921,39.0667,39.0836,227794.0
2018-06-01 12:25:00,46.28,46.31,46.27,46.3,654395.0,39.0752,39.1005,39.0667,39.0921,654395.0
2018-06-01 12:30:00,46.3,46.31,46.28,46.3,483324.0,39.0921,39.1005,39.0752,39.0921,483324.0
2018-06-01 12:35:00,46.3,46.32,46.27,46.28,237073.0,39.0921,39.1089,39.0667,39.0752,237073.0
2018-06-01 12:40:00,46.28,46.3,46.27,46.29,178079.0,39.0752,39.0921,39.0667,39.0836,178079.0
2018-06-01 12:45:00,46.29,46.31,46.27,46.28,201271.0,39.0836,39.1005,39.0667,39.0752,201271.0
2018-06-01 12:50:00,46.28,46.28,46.24,46.25,497718.0,39.0752,39.0752,39.0414,39.0498,497718.0
2018-06-01 12:55:00,46.25,46.27,46.22,46.27,439690.0,39.0498,39.0667,39.0245,39.0667,439690.0
2018-06-01 13:00:00,46.27,46.3,46.26,46.28,302794.0,39.0667,39.0921,39.0583,39.0752,302794.0
2018-06-01 13:05:00,46.3,46.34,46.28,46.33,761041.0,39.0921,39.1258,39.0752,39.1174,761041.0
2018-06-01 13:10:00,46.32,46.33,46.3,46.31,144733.0,39.1089,39.1174,39.0921,39.1005,144733.0
2018-06-01 13:15:00,46.31,46.32,46.29,46.3,521983.0,39.1005,39.1089,39.0836,39.0921,521983.0
2018-06-01 13:20:00,46.3,46.32,46.29,46.32,249663.0,39.0921,39.1089,39.0836,39.1089,249663.0
2018-06-01 13:25:00,46.31,46.32,46.27,46.29,695828.0,39.1005,39.1089,39.0667,39.0836,695828.0
2018-06-01 13:30:00,46.29,46.31,46.28,46.3,136240.0,39.0836,39.1005,39.0752,39.0921,136240.0
2018-06-01 13:35:00,46.3,46.33,46.3,46.33,266922.0,39.0921,39.1174,39.0921,39.1174,266922.0
2018-06-01 13:40:00,46.33,46.34,46.32,46.33,155748.0,39.1174,39.1258,39.1089,39.1174,155748.0
2018-06-01 13:45:00,46.34,46.34,46.31,46.33,274982.0,39.1258,39.1258,39.1005,39.1174,274982.0
2018-06-01 13:50:00,46.33,46.33,46.31,46.31,268353.0,39.1174,39.1174,39.1005,39.1005,268353.0
2018-06-01 13:55:00,46.32,46.32,46.29,46.32,285614.0,39.1089,39.1089,39.0836,39.1089,285614.0
2018-06-01 14:00:00,46.32,46.34,46.3,46.31,173779.0,39.1089,39.1258,39.0921,39.1005,173779.0
2018-06-01 14:05:00,46.31,46.31,46.26,46.27,515101.0,39.1005,39.1005,39.0583,39.0667,515101.0
2018-06-01 14:10:00,46.27,46.28,46.25,46.27,205011.0,39.0667,39.0752,39.0498,39.0667,205011.0
2018-06-01 14:15:00,46.27,46.28,46.26,46.28,367801.0,39.0667,39.0752,39.0583,39.0752,367801.0
2018-06-01 14:20:00,46.28,46.3,46.27,46.28,253377.0,39.0752,39.0921,39.0667,39.0752,253377.0
2018-06-01 14:25:00,46.29,46.31,46.28,46.3,501062.0,39.0836,39.1005,39.0752,39.0921,501062.0
2018-06-01 14:30:00,46.3,46.31,46.26,46.28,153768.0,39.0921,39.1005,39.0583,39.0752,153768.0
2018-06-01 14:35:00,46.28,46.3,46.27,46.27,220549.0,39.0752,39.0921,39.0667,39.0667,220549.0
2018-06-01 14:40:00,46.27,46.32,46.27,46.32,259775.0,39.0667,39.1089,39.0667,39.1089,259775.0
2018-06-01 14:45:00,46.32,46.33,46.3,46.32,348609.0,39.1089,39.1174,39.0921,39.1089,348609.0
2018-06-01 14:50:00,46.32,46.35,46.31,46.35,174840.0,39.1089,39.1343,39.1005,39.1343,174840.0
2018-06-01 14:55:00,46.34,46.35,46.32,46.34,273120.0,39.1258,39.1343,39.1089,39.1258,273120.0
2018-06-01 15:00:00,46.34,46.34,46.3,46.31,175655.0,39.1258,39.1258,39.0921,39.1005,175655.0
2018-06-01 15:05:00,46.31,46.32,46.29,46.3,423045.0,39.1005,39.1089,39.0836,39.0921,423045.0
2018-06-01 15:10:00,46.31,46.31,46.24,46.25,606547.0,39.1005,39.1005,39.0414,39.0498,606547.0
2018-06-01 15:15:00,46.26,46.28,46.25,46.26,360641.0,39.0583,39.0752,39.0498,39.0583,360641.0
2018-06-01 15:20:00,46.26,46.27,46.23,46.25,290112.0,39.0583,39.0667,39.033,39.0498,290112.0
2018-06-01 15:25:00,46.25,46.27,46.25,46.26,476690.0,39.0498,39.0667,39.0498,39.0583,476690.0
2018-06-01 15:30:00,46.26,46.28,46.26,46.28,226569.0,39.0583,39.0752,39.0583,39.0752,226569.0
2018-06-01 15:35:00,46.28,46.3,46.27,46.3,567968.0,39.0752,39.0921,39.0667,39.0921,567968.0
2018-06-01 15:40:00,46.3,46.32,46.29,46.3,643722.0,39.0921,39.1089,39.0836,39.0921,643722.0
2018-06-01 15:45:00,46.3,46.31,46.28,46.28,451160.0,39.0921,39.1005,39.0752,39.0752,451160.0
2018-06-01 15:50:00,46.28,46.31,46.28,46.3,1123499.0,39.0752,39.1005,39.0752,39.0921,1123499.0
2018-06-01 15:55:00,46.3,46.33,46.28,46.32,3346649.0,39.0921,39.1174,39.0752,39.1089,3346649.0
2018-06-04 09:30:00,46.72,46.82,46.71,46.82,1218992.0,39.4467,39.5311,39.4382,39.5311,1218992.0
2018-06-04 09:35:00,46.82,46.86,46.8,46.83,824947.0,39.5311,39.5649,39.5142,39.5396,824947.0
2018-06-04 09:40:00,46.83,46.85,46.8,46.83,761980.0,39.5396,39.5564,39.5142,39.5396,761980.0
2018-06-04 09:45:00,46.84,46.84,46.79,46.8,492719.0,39.548,39.548,39.5058,39.5142,492719.0
2018-06-04 09:50:00,46.79,46.81,46.75,46.77,581451.0,39.5058,39.5227,39.472,39.4889,581451.0
2018-06-04 09:55:00,46.76,46.82,46.75,46.81,688076.0,39.4805,39.5311,39.472,39.5227,688076.0
2018-06-04 10:00:00,46.81,46.84,46.78,46.79,674921.0,39.5227,39.548,39.4973,39.5058,674921.0
2018-06-04 10:05:00,46.79,46.8,46.74,46.75,1222884.0,39.5058,39.5142,39.4636,39.472,1222884.0
2018-06-04 10:10:00,46.75,46.76,46.72,46.74,378925.0,39.472,39.4805,39.4467,39.4636,378925.0
2018-06-04 10:15:00,46.74,46.79,46.73,46.78,332163.0,39.4636,39.5058,39.4551,39.4973,332163.0
2018-06-04 10:20:00,46.77,46.78,46.75,46.76,370138.0,39.4889,39.4973,39.472,39.4805,370138.0
2018-06-04 10:25:00,46.77,46.78,46.73,46.75,277084.0,39.4889,39.4973,39.4551,39.472,277084.0
2018-06-04 10:30:00,46.75,46.75,46.7,46.73,309184.0,39.472,39.472,39.4298,39.4551,309184.0
2018-06-04 10:35:00,46.73,46.77,46.71,46.75,495568.0,39.4551,39.4889,39.4382,39.472,495568.0
2018-06-04 10:40:00,46.76,46.8,46.75,46.78,281247.0,39.4805,39.5142,39.472,39.4973,281247.0
2018-06-04 10:45:00,46.78,46.82,46.78,46.81,340931.0,39.4973,39.5311,39.4973,39.5227,340931.0
2018-06-04 10:50:00,46.81,46.83,46.78,46.82,509949.0,39.5227,39.5396,39.4973,39.5311,509949.0
2018-06-04 10:55:00,46.82,46.85,46.81,46.84,494498.0,39.5311,39.5564,39.5227,39.548,494498.0
2018-06-04 11:00:00,46.83,46.87,46.83,46.86,703828.0,39.5396,39.5733,39.5396,39.5649,703828.0
2018-06-04 11:05:00,46.86,46.87,46.81,46.82,363572.0,39.5649,39.5733,39.5227,39.5311,363572.0
2018-06-04 11:10:00,46.82,46.84,46.77,46.79,388437.0,39.5311,39.548,39.4889,39.5058,388437.0
2018-06-04 11:15:00,46.79,46.8,46.77,46.79,362693.0,39.5058,39.5142,39.4889,39.5058,362693.0
2018-06-04 11:20:00,46.79,46.8,46.76,46.78,263451.0,39.5058,39.5142,39.4805,39.4973,263451.0
2018-06-04 11:25:00,46.78,46.8,46.77,46.8,380450.0,39.4973,39.5142,39.4889,39.5142,380450.0
2018-06-04 11:30:00,46.8,46.81,46.73,46.74,729353.0,39.5142,39.5227,39.4551,39.4636,729353.0
2018-06-04 11:35:00,46.75,46.75,46.72,46.74,341647.0,39.472,39.472,39.4467,39.4636,341647.0
2018-06-04 11:40:00,46.74,46.76,46.73,46.75,424674.0,39.4636,39.4805,39.4551,39.472,424674.0
2018-06-04 11:45:00,46.75,46.79,46.75,46.78,348087.0,39.472,39.5058,39.472,39.4973,348087.0
2018-06-04 11:50:00,46.77,46.78,46.7,46.72,1405218.0,39.4889,39.4973,39.4298,39.4467,1405218.0
2018-06-04 11:55:00,46.72,46.77,46.72,46.77,270406.0,39.4467,39.4889,39.4467,39.4889,270406.0
2018-06-04 12:00:00,46.76,46.77,46.73,46.73,259151.0,39.4805,39.4889,39.4551,39.4551,259151.0
2018-06-04 12:05:00,46.74,46.77,46.73,46.75,218157.0,39.4636,39.4889,39.4551,39.472,218157.0
2018-06-04 12:10:00,46.74,46.74,46.71,46.73,657307.0,39.4636,39.4636,39.4382,39.4551,657307.0
2018-06-04 12:15:00,46.73,46.73,46.71,46.73,660574.0,39.4551,39.4551,39.4382,39.4551,660574.0
2018-06-04 12:20:00,46.73,46.78,46.73,46.76,521757.0,39.4551,39.4973,39.4551,39.4805,521757.0
2018-06-04 12:25:00,46.77,46.78,46.75,46.77,167155.0,39.4889,39.4973,39.472,39.4889,167155.0
2018-06-04 12:30:00,46.77,46.78,46.75,46.77,160517.0,39.4889,39.4973,39.472,39.4889,160517.0
2018-06-04 12:35:00,46.77,46.8,46.77,46.79,306322.0,39.4889,39.5142,39.4889,39.5058,306322.0
2018-06-04 12:40:00,46.79,46.8,46.77,46.8,133616.0,39.5058,39.5142,39.4889,39.5142,133616.0
2018-06-04 12:45:00,46.8,46.81,46.79,46.8,149831.0,39.5142,39.5227,39.5058,39.5142,149831.0
2018-06-04 12:50:00,46.81,46.82,46.8,46.81,377394.0,39.5227,39.5311,39.5142,39.5227,377394.0
2018-06-04 12:55:00,46.81,46.82,46.79,46.8,458183.0,39.5227,39.5311,39.5058,39.5142,458183.0
2018-06-04 13:00:00,46.8,46.83,46.79,46.82,193984.0,39.5142,39.5396,39.5058,39.5311,193984.0
2018-06-04 13:05:00,46.83,46.84,46.82,46.83,203600.0,39.5396,39.548,39.5311,39.5396,203600.0
2018-06-04 13:10:00,46.83,46.85,46.83,46.84,189418.0,39.5396,39.5564,39.5396,39.548,189418.0
2018-06-04 13:15:00,46.84,46.87,46.84,46.87,280832.0,39.548,39.5733,39.548,39.5733,280832.0
2018-06-04 13:20:00,46.87,46.88,46.86,46.88,368371.0,39.5733,39.5818,39.5649,39.5818,368371.0
2018-06-04 13:25:00,46.88,46.88,46.86,46.87,405406.0,39.5818,39.5818,39.5649,39.5733,405406.0
2018-06-04 13:30:00,46.87,46.87,46.83,46.83,200971.0,39.5733,39.5733,39.5396,39.5396,200971.0
2018-06-04 13:35:00,46.83,46.84,46.81,46.82,186829.0,39.5396,39.548,39.5227,39.5311,186829.0
2018-06-04 13:40:00,46.82,46.84,46.81,46.84,134041.0,39.5311,39.548,39.5227,39.548,134041.0
2018-06-04 13:45:00,46.84,46.85,46.83,46.84,66482.0,39.548,39.5564,39.5396,39.548,66482.0
2018-06-04 13:50:00,46.84,46.85,46.82,46.83,196031.0,39.548,39.5564,39.5311,39.5396,196031.0
2018-06-04 13:55:00,46.83,46.86,46.82,46.86,120283.0,39.5396,39.5649,39.5311,39.5649,120283.0
2018-06-04 14:00:00,46.86,46.87,46.84,46.86,222213.0,39.5649,39.5733,39.548,39.5649,222213.0
2018-06-04 14:05:00,46.86,46.86,46.85,46.86,47151.0,39.5649,39.5649,39.5564,39.5649,47151.0
2018-06-04 14:10:00,46.86,46.87,46.85,46.86,198182.0,39.5649,39.5733,39.5564,39.5649,198182.0
2018-06-04 14:15:00,46.87,46.87,46.82,46.83,178151.0,39.5733,39.5733,39.5311,39.5396,178151.0
2018-06-04 14:20:00,46.84,46.85,46.82,46.83,130224.0,39.548,39.5564,39.5311,39.5396,130224.0
2018-06-04 14:25:00,46.83,46.83,46.81,46.82,219908.0,39.5396,39.5396,39.5227,39.5311,219908.0
2018-06-04 14:30:00,46.82,46.83,46.81,46.82,102994.0,39.5311,39.5396,39.5227,39.5311,102994.0
2018-06-04 14:35:00,46.83,46.84,46.8,46.83,187738.0,39.5396,39.548,39.5142,39.5396,187738.0
2018-06-04 14:40:00,46.83,46.84,46.82,46.83,121849.0,39.5396,39.548,39.5311,39.5396,121849.0
2018-06-04 14:45:00,46.83,46.84,46.82,46.84,121800.0,39.5396,39.548,39.5311,39.548,121800.0
2018-06-04 14:50:00,46.84,46.85,46.83,46.84,225063.0,39.548,39.5564,39.5396,39.548,225063.0
2018-06-04 14:55:00,46.84,46.89,46.84,46.88,211878.0,39.548,39.5902,39.548,39.5818,211878.0
2018-06-04 15:00:00,46.88,46.88,46.86,46.87,214441.0,39.5818,39.5818,39.5649,39.5733,214441.0
2018-06-04 15:05:00,46.86,46.89,46.86,46.89,253494.0,39.5649,39.5902,39.5649,39.5902,253494.0
2018-06-04 15:10:00,46.89,46.91,46.88,46.91,275612.0,39.5902,39.6071,39.5818,39.6071,275612.0
2018-06-04 15:15:00,46.9,46.91,46.88,46.9,311713.0,39.5987,39.6071,39.5818,39.5987,311713.0
2018-06-04 15:20:00,46.9,46.9,46.87,46.87,214978.0,39.5987,39.5987,39.5733,39.5733,214978.0
2018-06-04 15:25:00,46.88,46.88,46.87,46.88,141272.0,39.5818,39.5818,39.5733,39.5818,141272.0
2018-06-04 15:30:00,46.88,46.88,46.86,46.88,333727.0,39.5818,39.5818,39.5649,39.5818,333727.0
2018-06-04 15:35:00,46.88,46.88,46.86,46.87,278066.0,39.5818,39.5818,39.5649,39.5733,278066.0
2018-06-04 15:40:00,46.86,46.88,46.86,46.87,427380.0,39.5649,39.5818,39.5649,39.5733,427380.0
2018-06-04 15:45:00,46.86,46.87,46.83,46.84,687815.0,39.5649,39.5733,39.5396,39.548,687815.0
2018-06-04 15:50:00,46.84,46.87,46.83,46.85,1023665.0,39.548,39.5733,39.5396,39.5564,1023665.0
2018-06-04 15:55:00,46.85,46.86,46.8,46.8,2563802.0,39.5564,39.5649,39.5142,39.5142,2563802.0
2018-06-05 09:30:00,46.66,46.74,46.64,46.66,1779428.0,39.396,39.4636,39.3791,39.396,1779428.0
2018-06-05 09:35:00,46.66,46.71,46.65,46.7,1569067.0,39.396,39.4382,39.3876,39.4298,1569067.0
2018-06-05 09:40:00,46.69,46.72,46.66,46.71,610323.0,39.4213,39.4467,39.396,39.4382,610323.0
2018-06-05 09:45:00,46.71,46.72,46.64,46.66,588968.0,39.4382,39.4467,39.3791,39.396,588968.0
2018-06-05 09:50:00,46.66,46.68,46.64,46.67,232632.0,39.396,39.4129,39.3791,39.4045,232632.0
2018-06-05 09:55:00,46.67,46.68,46.66,46.67,182907.0,39.4045,39.4129,39.396,39.4045,182907.0
2018-06-05 10:00:00,46.67,46.71,46.66,46.67,507178.0,39.4045,39.4382,39.396,39.4045,507178.0
2018-06-05 10:05:00,46.67,46.7,46.65,46.66,535489.0,39.4045,39.4298,39.3876,39.396,535489.0
2018-06-05 10:10:00,46.67,46.71,46.66,46.67,569730.0,39.4045,39.4382,39.396,39.4045,569730.0
2018-06-05 10:15:00,46.67,46.68,46.62,46.64,561392.0,39.4045,39.4129,39.3622,39.3791,561392.0
2018-06-05 10:20:00,46.64,46.68,46.64,46.67,335098.0,39.3791,39.4129,39.3791,39.4045,335098.0
2018-06-05 10:25:00,46.66,46.69,46.65,46.68,231229.0,39.396,39.4213,39.3876,39.4129,231229.0
2018-06-05 10:30:00,46.68,46.7,46.63,46.64,453492.0,39.4129,39.4298,39.3707,39.3791,453492.0
2018-06-05 10:35:00,46.64,46.64,46.58,46.59,539644.0,39.3791,39.3791,39.3285,39.3369,539644.0
2018-06-05 10:40:00,46.59,46.6,46.55,46.55,350273.0,39.3369,39.3454,39.3031,39.3031,350273.0
2018-06-05 10:45:00,46.56,46.56,46.5,46.53,412620.0,39.3116,39.3116,39.2609,39.2863,412620.0
2018-06-05 10:50:00,46.52,46.58,46.51,46.57,380156.0,39.2778,39.3285,39.2694,39.32,380156.0
2018-06-05 10:55:00,46.57,46.64,46.55,46.63,941069.0,39.32,39.3791,39.3031,39.3707,941069.0
2018-06-05 11:00:00,46.63,46.63,46.57,46.57,356963.0,39.3707,39.3707,39.32,39.32,356963.0
2018-06-05 11:05:00,46.58,46.58,46.49,46.5,1027253.0,39.3285,39.3285,39.2525,39.2609,1027253.0
2018-06-05 11:10:00,46.5,46.54,46.49,46.54,353014.0,39.2609,39.2947,39.2525,39.2947,353014.0
2018-06-05 11:15:00,46.54,46.6,46.53,46.59,555474.0,39.2947,39.3454,39.2863,39.3369,555474.0
2018-06-05 11:20:00,46.59,46.61,46.57,46.58,572428.0,39.3369,39.3538,39.32,39.3285,572428.0
2018-06-05 11:25:00,46.58,46.59,46.54,46.56,675762.0,39.3285,39.3369,39.2947,39.3116,675762.0
2018-06-05 11:30:00,46.56,46.56,46.5,46.5,592886.0,39.3116,39.3116,39.2609,39.2609,592886.0
2018-06-05 11:35:00,46.5,46.53,46.48,46.49,377600.0,39.2609,39.2863,39.244,39.2525,377600.0
2018-06-05 11:40:00,46.49,46.5,46.45,46.46,496552.0,39.2525,39.2609,39.2187,39.2272,496552.0
2018-06-05 11:45:00,46.47,46.5,46.45,46.49,516447.0,39.2356,39.2609,39.2187,39.2525,516447.0
2018-06-05 11:50:00,46.5,46.5,46.47,46.48,551049.0,39.2609,39.2609,39.2356,39.244,551049.0
2018-06-05 11:55:00,46.49,46.52,46.47,46.51,499833.0,39.2525,39.2778,39.2356,39.2694,499833.0
2018-06-05 12:00:00,46.5,46.53,46.47,46.48,366114.0,39.2609,39.2863,39.2356,39.244,366114.0
2018-06-05 12:05:00,46.48,46.52,46.46,46.52,191718.0,39.244,39.2778,39.2272,39.2778,191718.0
2018-06-05 12:10:00,46.52,46.54,46.5,46.54,168022.0,39.2778,39.2947,39.2609,39.2947,168022.0
2018-06-05 12:15:00,46.55,46.55,46.5,46.51,298082.0,39.3031,39.3031,39.2609,39.2694,298082.0
2018-06-05 12:20:00,46.51,46.53,46.49,46.49,267441.0,39.2694,39.2863,39.2525,39.2525,267441.0
2018-06-05 12:25:00,46.5,46.53,46.49,46.52,427698.0,39.2609,39.2863,39.2525,39.2778,427698.0
2018-06-05 12:30:00,46.52,46.53,46.5,46.51,358031.0,39.2778,39.2863,39.2609,39.2694,358031.0
2018-06-05 12:35:00,46.52,46.53,46.49,46.52,446471.0,39.2778,39.2863,39.2525,39.2778,446471.0
2018-06-05 12:40:00,46.52,46.53,46.49,46.51,490757.0,39.2778,39.2863,39.2525,39.2694,490757.0
2018-06-05 12:45:00,46.51,46.52,46.47,46.47,511007.0,39.2694,39.2778,39.2356,39.2356,511007.0
2018-06-05 12:50:00,46.48,46.51,46.46,46.51,347563.0,39.244,39.2694,39.2272,39.2694,347563.0
2018-06-05 12:55:00,46.51,46.53,46.48,46.51,209690.0,39.2694,39.2863,39.244,39.2694,209690.0
2018-06-05 13:00:00,46.52,46.54,46.51,46.52,247077.0,39.2778,39.2947,39.2694,39.2778,247077.0
2018-06-05 13:05:00,46.52,46.55,46.5,46.55,254563.0,39.2778,39.3031,39.2609,39.3031,254563.0
2018-06-05 13:10:00,46.55,46.56,46.53,46.56,486763.0,39.3031,39.3116,39.2863,39.3116,486763.0
2018-06-05 13:15:00,46.56,46.57,46.54,46.55,344464.0,39.3116,39.32,39.2947,39.3031,344464.0
2018-06-05 13:20:00,46.56,46.57,46.54,46.55,304753.0,39.3116,39.32,39.2947,39.3031,304753.0
2018-06-05 13:25:00,46.55,46.56,46.54,46.54,147694.0,39.3031,39.3116,39.2947,39.2947,147694.0
2018-06-05 13:30:00,46.54,46.55,46.51,46.51,226455.0,39.2947,39.3031,39.2694,39.2694,226455.0
2018-06-05 13:35:00,46.51,46.53,46.51,46.53,87747.0,39.2694,39.2863,39.2694,39.2863,87747.0
2018-06-05 13:40:00,46.52,46.55,46.49,46.54,246596.0,39.2778,39.3031,39.2525,39.2947,246596.0
2018-06-05 13:45:00,46.54,46.55,46.52,46.54,218661.0,39.2947,39.3031,39.2778,39.2947,218661.0
2018-06-05 13:50:00,46.54,46.55,46.5,46.51,156163.0,39.2947,39.3031,39.2609,39.2694,156163.0
2018-06-05 13:55:00,46.51,46.54,46.5,46.52,150350.0,39.2694,39.2947,39.2609,39.2778,150350.0
2018-06-05 14:00:00,46.53,46.55,46.5,46.5,200455.0,39.2863,39.3031,39.2609,39.2609,200455.0
2018-06-05 14:05:00,46.51,46.52,46.5,46.52,268331.0,39.2694,39.2778,39.2609,39.2778,268331.0
2018-06-05 14:10:00,46.52,46.52,46.49,46.5,266409.0,39.2778,39.2778,39.2525,39.2609,266409.0
2018-06-05 14:15:00,46.51,46.53,46.5,46.53,330179.0,39.2694,39.2863,39.2609,39.2863,330179.0
2018-06-05 14:20:00,46.53,46.53,46.5,46.52,287492.0,39.2863,39.2863,39.2609,39.2778,287492.0
2018-06-05 14:25:00,46.51,46.52,46.5,46.51,246300.0,39.2694,39.2778,39.2609,39.2694,246300.0
2018-06-05 14:30:00,46.51,46.52,46.5,46.52,113590.0,39.2694,39.2778,39.2609,39.2778,113590.0
2018-06-05 14:35:00,46.52,46.53,46.51,46.52,283859.0,39.2778,39.2863,39.2694,39.2778,283859.0
2018-06-05 14:40:00,46.52,46.55,46.51,46.55,230112.0,39.2778,39.3031,39.2694,39.3031,230112.0
2018-06-05 14:45:00,46.55,46.56,46.53,46.54,410897.0,39.3031,39.3116,39.2863,39.2947,410897.0
2018-06-05 14:50:00,46.54,46.55,46.53,46.54,307896.0,39.2947,39.3031,39.2863,39.2947,307896.0
2018-06-05 14:55:00,46.53,46.54,46.51,46.54,219376.0,39.2863,39.2947,39.2694,39.2947,219376.0
2018-06-05 15:00:00,46.54,46.54,46.51,46.52,360357.0,39.2947,39.2947,39.2694,39.2778,360357.0
2018-06-05 15:05:00,46.52,46.53,46.49,46.5,692270.0,39.2778,39.2863,39.2525,39.2609,692270.0
2018-06-05 15:10:00,46.5,46.51,46.45,46.46,487900.0,39.2609,39.2694,39.2187,39.2272,487900.0
2018-06-05 15:15:00,46.46,46.47,46.44,46.46,407080.0,39.2272,39.2356,39.2103,39.2272,407080.0
2018-06-05 15:20:00,46.47,46.47,46.43,46.44,348280.0,39.2356,39.2356,39.2018,39.2103,348280.0
2018-06-05 15:25:00,46.44,46.45,46.42,46.45,310855.0,39.2103,39.2187,39.1934,39.2187,310855.0
2018-06-05 15:30:00,46.45,46.47,46.44,46.46,419968.0,39.2187,39.2356,39.2103,39.2272,419968.0
2018-06-05 15:35:00,46.46,46.47,46.45,46.46,490796.0,39.2272,39.2356,39.2187,39.2272,490796.0
2018-06-05 15:40:00,46.46,46.47,46.45,46.47,511625.0,39.2272,39.2356,39.2187,39.2356,511625.0
2018-06-05 15:45:00,46.47,46.5,46.46,46.5,488998.0,39.2356,39.2609,39.2272,39.2609,488998.0
2018-06-05 15:50:00,46.5,46.51,46.47,46.47,1065790.0,39.2609,39.2694,39.2356,39.2356,1065790.0
2018-06-05 15:55:00,46.48,46.49,46.44,46.46,2717354.0,39.244,39.2525,39.2103,39.2272,2717354.0
2018-06-06 09:30:00,46.84,46.89,46.82,46.88,1360502.0,39.548,39.5902,39.5311,39.5818,1360502.0
2018-06-06 09:35:00,46.89,46.97,46.88,46.96,698968.0,39.5902,39.6578,39.5818,39.6493,698968.0
2018-06-06 09:40:00,46.96,46.99,46.93,46.97,738648.0,39.6493,39.6746,39.624,39.6578,738648.0
2018-06-06 09:45:00,46.97,47.05,46.96,47.01,984898.0,39.6578,39.7253,39.6493,39.6915,984898.0
2018-06-06 09:50:00,47.01,47.03,46.98,46.99,961889.0,39.6915,39.7084,39.6662,39.6746,961889.0
2018-06-06 09:55:00,47.0,47.0,46.89,46.91,1056935.0,39.6831,39.6831,39.5902,39.6071,1056935.0
2018-06-06 10:00:00,46.91,46.93,46.83,46.84,1010344.0,39.6071,39.624,39.5396,39.548,1010344.0
2018-06-06 10:05:00,46.84,46.88,46.83,46.86,667976.0,39.548,39.5818,39.5396,39.5649,667976.0
2018-06-06 10:10:00,46.87,46.91,46.86,46.89,914656.0,39.5733,39.6071,39.5649,39.5902,914656.0
2018-06-06 10:15:00,46.89,46.89,46.84,46.87,449533.0,39.5902,39.5902,39.548,39.5733,449533.0
2018-06-06 10:20:00,46.87,46.92,46.87,46.9,411798.0,39.5733,39.6155,39.5733,39.5987,411798.0
2018-06-06 10:25:00,46.91,46.94,46.9,46.92,386728.0,39.6071,39.6324,39.5987,39.6155,386728.0
2018-06-06 10:30:00,46.92,46.93,46.87,46.88,616178.0,39.6155,39.624,39.5733,39.5818,616178.0
2018-06-06 10:35:00,46.88,46.91,46.87,46.9,238398.0,39.5818,39.6071,39.5733,39.5987,238398.0
2018-06-06 10:40:00,46.89,46.9,46.82,46.84,3581064.0,39.5902,39.5987,39.5311,39.548,3581064.0
2018-06-06 10:45:00,46.84,46.84,46.74,46.75,1128815.0,39.548,39.548,39.4636,39.472,1128815.0
2018-06-06 10:50:00,46.75,46.81,46.74,46.8,714412.0,39.472,39.5227,39.4636,39.5142,714412.0
2018-06-06 10:55:00,46.8,46.88,46.8,46.87,596454.0,39.5142,39.5818,39.5142,39.5733,596454.0
2018-06-06 11:00:00,46.87,46.9,46.87,46.9,662532.0,39.5733,39.5987,39.5733,39.5987,662532.0
2018-06-06 11:05:00,46.9,46.9,46.86,46.87,264591.0,39.5987,39.5987,39.5649,39.5733,264591.0
2018-06-06 11:10:00,46.87,46.88,46.82,46.85,421596.0,39.5733,39.5818,39.5311,39.5564,421596.0
2018-06-06 11:15:00,46.85,46.86,46.81,46.84,466054.0,39.5564,39.5649,39.5227,39.548,466054.0
2018-06-06 11:20:00,46.85,46.9,46.85,46.88,266776.0,39.5564,39.5987,39.5564,39.5818,266776.0
2018-06-06 11:25:00,46.88,46.93,46.87,46.93,335425.0,39.5818,39.624,39.5733,39.624,335425.0
2018-06-06 11:30:00,46.93,46.93,46.89,46.91,336326.0,39.624,39.624,39.5902,39.6071,336326.0
2018-06-06 11:35:00,46.91,46.91,46.87,46.88,295165.0,39.6071,39.6071,39.5733,39.5818,295165.0
2018-06-06 11:40:00,46.88,46.96,46.87,46.96,379784.0,39.5818,39.6493,39.5733,39.6493,379784.0
2018-06-06 11:45:00,46.95,46.99,46.92,46.98,507323.0,39.6409,39.6746,39.6155,39.6662,507323.0
2018-06-06 11:50:00,46.99,46.99,46.93,46.95,325736.0,39.6746,39.6746,39.624,39.6409,325736.0
2018-06-06 11:55:00,46.95,47.0,46.94,47.0,285516.0,39.6409,39.6831,39.6324,39.6831,285516.0
2018-06-06 12:00:00,47.0,47.0,46.96,46.99,242625.0,39.6831,39.6831,39.6493,39.6746,242625.0
2018-06-06 12:05:00,46.99,46.99,46.96,46.96,290217.0,39.6746,39.6746,39.6493,39.6493,290217.0
2018-06-06 12:10:00,46.97,46.98,46.95,46.98,143920.0,39.6578,39.6662,39.6409,39.6662,143920.0
2018-06-06 12:15:00,46.98,47.0,46.96,46.98,325220.0,39.6662,39.6831,39.6493,39.6662,325220.0
2018-06-06 12:20:00,46.98,46.99,46.94,46.96,398111.0,39.6662,39.6746,39.6324,39.6493,398111.0
2018-06-06 12:25:00,46.95,46.97,46.93,46.96,233760.0,39.6409,39.6578,39.624,39.6493,233760.0
2018-06-06 12:30:00,46.96,46.96,46.94,46.94,181577.0,39.6493,39.6493,39.6324,39.6324,181577.0
2018-06-06 12:35:00,46.94,46.96,46.93,46.96,147269.0,39.6324,39.6493,39.624,39.6493,147269.0
2018-06-06 12:40:00,46.96,46.97,46.95,46.96,144042.0,39.6493,39.6578,39.6409,39.6493,144042.0
2018-06-06 12:45:00,46.96,46.98,46.95,46.97,406689.0,39.6493,39.6662,39.6409,39.6578,406689.0
2018-06-06 12:50:00,46.97,46.97,46.94,46.95,131382.0,39.6578,39.6578,39.6324,39.6409,131382.0
2018-06-06 12:55:00,46.95,46.97,46.94,46.97,276064.0,39.6409,39.6578,39.6324,39.6578,276064.0
2018-06-06 13:00:00,46.97,46.99,46.96,46.99,372915.0,39.6578,39.6746,39.6493,39.6746,372915.0
2018-06-06 13:05:00,46.98,47.0,46.98,47.0,232296.0,39.6662,39.6831,39.6662,39.6831,232296.0
2018-06-06 13:10:00,47.0,47.01,46.99,47.01,148216.0,39.6831,39.6915,39.6746,39.6915,148216.0
2018-06-06 13:15:00,47.01,47.02,46.99,47.0,347088.0,39.6915,39.7,39.6746,39.6831,347088.0
2018-06-06 13:20:00,47.0,47.0,46.94,46.99,343662.0,39.6831,39.6831,39.6324,39.6746,343662.0
2018-06-06 13:25:00,46.99,47.01,46.98,47.01,110430.0,39.6746,39.6915,39.6662,39.6915,110430.0
2018-06-06 13:30:00,47.01,47.02,47.0,47.01,233241.0,39.6915,39.7,39.6831,39.6915,233241.0
2018-06-06 13:35:00,47.01,47.02,47.0,47.0,283602.0,39.6915,39.7,39.6831,39.6831,283602.0
2018-06-06 13:40:00,47.01,47.01,46.99,47.0,236980.0,39.6915,39.6915,39.6746,39.6831,236980.0
2018-06-06 13:45:00,47.0,47.0,46.99,47.0,156593.0,39.6831,39.6831,39.6746,39.6831,156593.0
2018-06-06 13:50:00,47.0,47.02,46.99,47.0,340005.0,39.6831,39.7,39.6746,39.6831,340005.0
2018-06-06 13:55:00,47.0,47.01,46.98,47.01,233121.0,39.6831,39.6915,39.6662,39.6915,233121.0
2018-06-06 14:00:00,47.01,47.01,46.98,47.0,183638.0,39.6915,39.6915,39.6662,39.6831,183638.0
2018-06-06 14:05:00,47.0,47.01,46.98,46.99,300167.0,39.6831,39.6915,39.6662,39.6746,300167.0
2018-06-06 14:10:00,46.99,47.01,46.98,47.01,249562.0,39.6746,39.6915,39.6662,39.6915,249562.0
2018-06-06 14:15:00,47.0,47.03,46.98,46.99,353332.0,39.6831,39.7084,39.6662,39.6746,353332.0
2018-06-06 14:20:00,46.98,47.0,46.98,46.98,351359.0,39.6662,39.6831,39.6662,39.6662,351359.0
2018-06-06 14:25:00,46.98,47.0,46.97,47.0,263151.0,39.6662,39.6831,39.6578,39.6831,263151.0
2018-06-06 14:30:00,47.0,47.0,46.99,47.0,73904.0,39.6831,39.6831,39.6746,39.6831,73904.0
2018-06-06 14:35:00,46.99,47.01,46.99,47.01,351095.0,39.6746,39.6915,39.6746,39.6915,351095.0
2018-06-06 14:40:00,47.01,47.02,47.0,47.02,205908.0,39.6915,39.7,39.6831,39.7,205908.0
2018-06-06 14:45:00,47.02,47.04,47.01,47.03,405792.0,39.7,39.7169,39.6915,39.7084,405792.0
2018-06-06 14:50:00,47.03,47.03,47.0,47.01,293380.0,39.7084,39.7084,39.6831,39.6915,293380.0
2018-06-06 14:55:00,47.01,47.02,47.0,47.0,470551.0,39.6915,39.7,39.6831,39.6831,470551.0
2018-06-06 15:00:00,47.0,47.01,46.99,46.99,271974.0,39.6831,39.6915,39.6746,39.6746,271974.0
2018-06-06 15:05:00,47.0,47.01,46.99,47.0,314835.0,39.6831,39.6915,39.6746,39.6831,314835.0
2018-06-06 15:10:00,47.0,47.04,46.99,47.04,522311.0,39.6831,39.7169,39.6746,39.7169,522311.0
2018-06-06 15:15:00,47.04,47.06,47.03,47.05,285541.0,39.7169,39.7337,39.7084,39.7253,285541.0
2018-06-06 15:20:00,47.05,47.07,47.04,47.07,424735.0,39.7253,39.7422,39.7169,39.7422,424735.0
2018-06-06 15:25:00,47.07,47.07,47.05,47.05,322990.0,39.7422,39.7422,39.7253,39.7253,322990.0
2018-06-06 15:30:00,47.05,47.07,47.04,47.07,449185.0,39.7253,39.7422,39.7169,39.7422,449185.0
2018-06-06 15:35:00,47.07,47.08,47.06,47.07,506629.0,39.7422,39.7506,39.7337,39.7422,506629.0
2018-06-06 15:40:00,47.07,47.07,47.06,47.07,534671.0,39.7422,39.7422,39.7337,39.7422,534671.0
2018-06-06 15:45:00,47.07,47.09,47.06,47.09,686426.0,39.7422,39.7591,39.7337,39.7591,686426.0
2018-06-06 15:50:00,47.09,47.12,47.08,47.11,2259035.0,39.7591,39.7844,39.7506,39.776,2259035.0
2018-06-06 15:55:00,47.11,47.15,47.09,47.15,4302267.0,39.776,39.8097,39.7591,39.8097,4302267.0
2018-06-07 09:30:00,46.97,47.02,46.85,46.87,1917543.0,39.6578,39.7,39.5564,39.5733,1917543.0
2018-06-07 09:35:00,46.86,46.87,46.83,46.85,783239.0,39.5649,39.5733,39.5396,39.5564,783239.0
2018-06-07 09:40:00,46.85,46.85,46.79,46.84,955328.0,39.5564,39.5564,39.5058,39.548,955328.0
2018-06-07 09:45:00,46.84,46.85,46.79,46.81,980763.0,39.548,39.5564,39.5058,39.5227,980763.0
2018-06-07 09:50:00,46.8,46.84,46.78,46.8,1061845.0,39.5142,39.548,39.4973,39.5142,1061845.0
2018-06-07 09:55:00,46.8,46.84,46.79,46.83,539235.0,39.5142,39.548,39.5058,39.5396,539235.0
2018-06-07 10:00:00,46.83,46.91,46.82,46.91,1128025.0,39.5396,39.6071,39.5311,39.6071,1128025.0
2018-06-07 10:05:00,46.91,46.91,46.79,46.8,1461046.0,39.6071,39.6071,39.5058,39.5142,1461046.0
2018-06-07 10:10:00,46.8,46.81,46.76,46.79,540185.0,39.5142,39.5227,39.4805,39.5058,540185.0
2018-06-07 10:15:00,46.79,46.81,46.78,46.78,330309.0,39.5058,39.5227,39.4973,39.4973,330309.0
2018-06-07 10:20:00,46.78,46.79,46.75,46.78,658493.0,39.4973,39.5058,39.472,39.4973,658493.0
2018-06-07 10:25:00,46.77,46.81,46.77,46.77,338705.0,39.4889,39.5227,39.4889,39.4889,338705.0
2018-06-07 10:30:00,46.77,46.78,46.72,46.73,543877.0,39.4889,39.4973,39.4467,39.4551,543877.0
2018-06-07 10:35:00,46.73,46.74,46.67,46.71,868905.0,39.4551,39.4636,39.4045,39.4382,868905.0
2018-06-07 10:40:00,46.72,46.76,46.7,46.75,1110280.0,39.4467,39.4805,39.4298,39.472,1110280.0
2018-06-07 10:45:00,46.75,46.77,46.71,46.77,974557.0,39.472,39.4889,39.4382,39.4889,974557.0
2018-06-07 10:50:00,46.77,46.78,46.74,46.78,466580.0,39.4889,39.4973,39.4636,39.4973,466580.0
2018-06-07 10:55:00,46.78,46.82,46.77,46.78,277278.0,39.4973,39.5311,39.4889,39.4973,277278.0
2018-06-07 11:00:00,46.79,46.8,46.75,46.76,374167.0,39.5058,39.5142,39.472,39.4805,374167.0
2018-06-07 11:05:00,46.77,46.79,46.71,46.74,239403.0,39.4889,39.5058,39.4382,39.4636,239403.0
2018-06-07 11:10:00,46.74,46.84,46.74,46.83,472119.0,39.4636,39.548,39.4636,39.5396,472119.0
2018-06-07 11:15:00,46.82,46.83,46.77,46.78,398308.0,39.5311,39.5396,39.4889,39.4973,398308.0
2018-06-07 11:20:00,46.78,46.78,46.76,46.77,119234.0,39.4973,39.4973,39.4805,39.4889,119234.0
2018-06-07 11:25:00,46.77,46.79,46.71,46.73,259529.0,39.4889,39.5058,39.4382,39.4551,259529.0
2018-06-07 11:30:00,46.74,46.76,46.7,46.7,269243.0,39.4636,39.4805,39.4298,39.4298,269243.0
2018-06-07 11:35:00,46.71,46.75,46.68,46.75,263741.0,39.4382,39.472,39.4129,39.472,263741.0
2018-06-07 11:40:00,46.75,46.77,46.68,46.7,360792.0,39.472,39.4889,39.4129,39.4298,360792.0
2018-06-07 11:45:00,46.7,46.7,46.63,46.65,584117.0,39.4298,39.4298,39.3707,39.3876,584117.0
2018-06-07 11:50:00,46.65,46.65,46.54,46.57,5966680.0,39.3876,39.3876,39.2947,39.32,5966680.0
2018-06-07 11:55:00,46.57,46.6,46.53,46.59,882047.0,39.32,39.3454,39.2863,39.3369,882047.0
2018-06-07 12:00:00,46.58,46.61,46.54,46.57,752513.0,39.3285,39.3538,39.2947,39.32,752513.0
2018-06-07 12:05:00,46.58,46.63,46.57,46.61,667396.0,39.3285,39.3707,39.32,39.3538,667396.0
2018-06-07 12:10:00,46.61,46.63,46.58,46.59,697741.0,39.3538,39.3707,39.3285,39.3369,697741.0
2018-06-07 12:15:00,46.59,46.61,46.57,46.59,544247.0,39.3369,39.3538,39.32,39.3369,544247.0
2018-06-07 12:20:00,46.6,46.64,46.58,46.62,441065.0,39.3454,39.3791,39.3285,39.3622,441065.0
2018-06-07 12:25:00,46.63,46.66,46.62,46.62,351658.0,39.3707,39.396,39.3622,39.3622,351658.0
2018-06-07 12:30:00,46.63,46.63,46.53,46.54,494034.0,39.3707,39.3707,39.2863,39.2947,494034.0
2018-06-07 12:35:00,46.55,46.56,46.53,46.54,190390.0,39.3031,39.3116,39.2863,39.2947,190390.0
2018-06-07 12:40:00,46.55,46.55,46.5,46.51,1862617.0,39.3031,39.3031,39.2609,39.2694,1862617.0
2018-06-07 12:45:00,46.51,46.53,46.44,46.47,1303944.0,39.2694,39.2863,39.2103,39.2356,1303944.0
2018-06-07 12:50:00,46.46,46.48,46.44,46.45,518443.0,39.2272,39.244,39.2103,39.2187,518443.0
2018-06-07 12:55:00,46.45,46.5,46.41,46.5,1100771.0,39.2187,39.2609,39.1849,39.2609,1100771.0
2018-06-07 13:00:00,46.49,46.5,46.47,46.48,320491.0,39.2525,39.2609,39.2356,39.244,320491.0
2018-06-07 13:05:00,46.49,46.49,46.45,46.46,338845.0,39.2525,39.2525,39.2187,39.2272,338845.0
2018-06-07 13:10:00,46.46,46.49,46.42,46.43,350621.0,39.2272,39.2525,39.1934,39.2018,350621.0
2018-06-07 13:15:00,46.43,46.44,46.38,46.39,964746.0,39.2018,39.2103,39.1596,39.1681,964746.0
2018-06-07 13:20:00,46.4,46.43,46.37,46.41,714761.0,39.1765,39.2018,39.1512,39.1849,714761.0
2018-06-07 13:25:00,46.42,46.44,46.35,46.36,579954.0,39.1934,39.2103,39.1343,39.1427,579954.0
2018-06-07 13:30:00,46.36,46.38,46.3,46.38,534061.0,39.1427,39.1596,39.0921,39.1596,534061.0
2018-06-07 13:35:00,46.38,46.38,46.16,46.16,2744626.0,39.1596,39.1596,38.9739,38.9739,2744626.0
2018-06-07 13:40:00,46.17,46.22,46.13,46.18,2050070.0,38.9823,39.0245,38.9485,38.9907,2050070.0
2018-06-07 13:45:00,46.18,46.35,46.17,46.34,1543109.0,38.9907,39.1343,38.9823,39.1258,1543109.0
2018-06-07 13:50:00,46.34,46.36,46.24,46.26,914795.0,39.1258,39.1427,39.0414,39.0583,914795.0
2018-06-07 13:55:00,46.27,46.29,46.17,46.17,2255722.0,39.0667,39.0836,38.9823,38.9823,2255722.0
2018-06-07 14:00:00,46.17,46.23,46.13,46.22,2128738.0,38.9823,39.033,38.9485,39.0245,2128738.0
2018-06-07 14:05:00,46.23,46.31,46.22,46.3,1370528.0,39.033,39.1005,39.0245,39.0921,1370528.0
2018-06-07 14:10:00,46.3,46.31,46.23,46.27,2501635.0,39.0921,39.1005,39.033,39.0667,2501635.0
2018-06-07 14:15:00,46.28,46.31,46.26,46.3,968076.0,39.0752,39.1005,39.0583,39.0921,968076.0
2018-06-07 14:20:00,46.29,46.36,46.27,46.35,998359.0,39.0836,39.1427,39.0667,39.1343,998359.0
2018-06-07 14:25:00,46.36,46.38,46.3,46.38,980211.0,39.1427,39.1596,39.0921,39.1596,980211.0
2018-06-07 14:30:00,46.37,46.4,46.33,46.37,969406.0,39.1512,39.1765,39.1174,39.1512,969406.0
2018-06-07 14:35:00,46.37,46.45,46.35,46.45,894939.0,39.1512,39.2187,39.1343,39.2187,894939.0
2018-06-07 14:40:00,46.44,46.46,46.41,46.44,647434.0,39.2103,39.2272,39.1849,39.2103,647434.0
2018-06-07 14:45:00,46.44,46.45,46.4,46.45,301779.0,39.2103,39.2187,39.1765,39.2187,301779.0
2018-06-07 14:50:00,46.45,46.45,46.38,46.39,871007.0,39.2187,39.2187,39.1596,39.1681,871007.0
2018-06-07 14:55:00,46.39,46.42,46.38,46.39,632298.0,39.1681,39.1934,39.1596,39.1681,632298.0
2018-06-07 15:00:00,46.39,46.4,46.36,46.39,908953.0,39.1681,39.1765,39.1427,39.1681,908953.0
2018-06-07 15:05:00,46.39,46.42,46.37,46.38,549877.0,39.1681,39.1934,39.1512,39.1596,549877.0
2018-06-07 15:10:00,46.38,46.4,46.36,46.37,533584.0,39.1596,39.1765,39.1427,39.1512,533584.0
2018-06-07 15:15:00,46.38,46.38,46.34,46.36,1389121.0,39.1596,39.1596,39.1258,39.1427,1389121.0
2018-06-07 15:20:00,46.36,46.37,46.35,46.36,532214.0,39.1427,39.1512,39.1343,39.1427,532214.0
2018-06-07 15:25:00,46.37,46.4,46.36,46.4,609467.0,39.1512,39.1765,39.1427,39.1765,609467.0
2018-06-07 15:30:00,46.4,46.4,46.37,46.39,628162.0,39.1765,39.1765,39.1512,39.1681,628162.0
2018-06-07 15:35:00,46.39,46.41,46.38,46.41,542613.0,39.1681,39.1849,39.1596,39.1849,542613.0
2018-06-07 15:40:00,46.4,46.44,46.4,46.41,1099225.0,39.1765,39.2103,39.1765,39.1849,1099225.0
2018-06-07 15:45:00,46.41,46.42,46.4,46.41,2145673.0,39.1849,39.1934,39.1765,39.1849,2145673.0
2018-06-07 15:50:00,46.41,46.48,46.4,46.47,1700662.0,39.1849,39.244,39.1765,39.2356,1700662.0
2018-06-07 15:55:00,46.47,46.49,46.4,46.42,5492017.0,39.2356,39.2525,39.1765,39.1934,5492017.0
2018-06-08 09:30:00,46.17,46.23,46.12,46.13,1158564.0,38.9823,39.033,38.9401,38.9485,1158564.0
2018-06-08 09:35:00,46.14,46.17,46.1,46.1,893620.0,38.957,38.9823,38.9232,38.9232,893620.0
2018-06-08 09:40:00,46.1,46.17,46.07,46.09,1261251.0,38.9232,38.9823,38.8979,38.9148,1261251.0
2018-06-08 09:45:00,46.1,46.16,46.05,46.14,3765920.0,38.9232,38.9739,38.881,38.957,3765920.0
2018-06-08 09:50:00,46.14,46.17,46.12,46.17,1037717.0,38.957,38.9823,38.9401,38.9823,1037717.0
2018-06-08 09:55:00,46.17,46.17,46.12,46.15,1048726.0,38.9823,38.9823,38.9401,38.9654,1048726.0
2018-06-08 10:00:00,46.15,46.15,46.09,46.09,959297.0,38.9654,38.9654,38.9148,38.9148,959297.0
2018-06-08 10:05:00,46.1,46.13,46.08,46.11,746318.0,38.9232,38.9485,38.9063,38.9316,746318.0
2018-06-08 10:10:00,46.11,46.12,46.03,46.03,655304.0,38.9316,38.9401,38.8641,38.8641,655304.0
2018-06-08 10:15:00,46.03,46.08,46.02,46.07,1028246.0,38.8641,38.9063,38.8557,38.8979,1028246.0
2018-06-08 10:20:00,46.07,46.12,46.04,46.08,1004693.0,38.8979,38.9401,38.8725,38.9063,1004693.0
2018-06-08 10:25:00,46.08,46.13,46.05,46.05,549887.0,38.9063,38.9485,38.881,38.881,549887.0
2018-06-08 10:30:00,46.05,46.09,46.04,46.07,542376.0,38.881,38.9148,38.8725,38.8979,542376.0
2018-06-08 10:35:00,46.06,46.08,46.01,46.02,562286.0,38.8894,38.9063,38.8472,38.8557,562286.0
2018-06-08 10:40:00,46.03,46.04,46.0,46.01,948420.0,38.8641,38.8725,38.8388,38.8472,948420.0
2018-06-08 10:45:00,46.0,46.03,45.99,46.02,589860.0,38.8388,38.8641,38.8303,38.8557,589860.0
2018-06-08 10:50:00,46.02,46.09,46.01,46.08,399925.0,38.8557,38.9148,38.8472,38.9063,399925.0
2018-06-08 10:55:00,46.09,46.11,46.06,46.11,330620.0,38.9148,38.9316,38.8894,38.9316,330620.0
2018-06-08 11:00:00,46.1,46.11,46.08,46.11,737225.0,38.9232,38.9316,38.9063,38.9316,737225.0
2018-06-08 11:05:00,46.11,46.17,46.1,46.16,557138.0,38.9316,38.9823,38.9232,38.9739,557138.0
2018-06-08 11:10:00,46.16,46.18,46.13,46.18,490956.0,38.9739,38.9907,38.9485,38.9907,490956.0
2018-06-08 11:15:00,46.18,46.22,46.17,46.21,3112724.0,38.9907,39.0245,38.9823,39.0161,3112724.0
2018-06-08 11:20:00,46.22,46.22,46.18,46.2,1203587.0,39.0245,39.0245,38.9907,39.0076,1203587.0
2018-06-08 11:25:00,46.2,46.22,46.19,46.2,1223035.0,39.0076,39.0245,38.9992,39.0076,1223035.0
2018-06-08 11:30:00,46.19,46.2,46.13,46.15,1762148.0,38.9992,39.0076,38.9485,38.9654,1762148.0
2018-06-08 11:35:00,46.15,46.15,46.12,46.13,779954.0,38.9654,38.9654,38.9401,38.9485,779954.0
2018-06-08 11:40:00,46.13,46.17,46.12,46.16,334247.0,38.9485,38.9823,38.9401,38.9739,334247.0
2018-06-08 11:45:00,46.16,46.17,46.11,46.12,510853.0,38.9739,38.9823,38.9316,38.9401,510853.0
2018-06-08 11:50:00,46.12,46.15,46.1,46.14,542279.0,38.9401,38.9654,38.9232,38.957,542279.0
2018-06-08 11:55:00,46.14,46.18,46.14,46.16,486912.0,38.957,38.9907,38.957,38.9739,486912.0
2018-06-08 12:00:00,46.17,46.23,46.16,46.23,1000280.0,38.9823,39.033,38.9739,39.033,1000280.0
2018-06-08 12:05:00,46.22,46.23,46.2,46.23,1378911.0,39.0245,39.033,39.0076,39.033,1378911.0
2018-06-08 12:10:00,46.23,46.23,46.17,46.2,468392.0,39.033,39.033,38.9823,39.0076,468392.0
2018-06-08 12:15:00,46.21,46.26,46.2,46.25,648670.0,39.0161,39.0583,39.0076,39.0498,648670.0
2018-06-08 12:20:00,46.25,46.31,46.24,46.3,1626912.0,39.0498,39.1005,39.0414,39.0921,1626912.0
2018-06-08 12:25:00,46.3,46.32,46.28,46.3,1808626.0,39.0921,39.1089,39.0752,39.0921,1808626.0
2018-06-08 12:30:00,46.3,46.35,46.3,46.34,510082.0,39.0921,39.1343,39.0921,39.1258,510082.0
2018-06-08 12:35:00,46.34,46.37,46.34,46.37,985422.0,39.1258,39.1512,39.1258,39.1512,985422.0
2018-06-08 12:40:00,46.37,46.38,46.36,46.37,192461.0,39.1512,39.1596,39.1427,39.1512,192461.0
2018-06-08 12:45:00,46.37,46.4,46.36,46.39,580204.0,39.1512,39.1765,39.1427,39.1681,580204.0
2018-06-08 12:50:00,46.39,46.43,46.39,46.41,498831.0,39.1681,39.2018,39.1681,39.1849,498831.0
2018-06-08 12:55:00,46.41,46.42,46.36,46.37,378775.0,39.1849,39.1934,39.1427,39.1512,378775.0
2018-06-08 13:00:00,46.37,46.38,46.35,46.36,219645.0,39.1512,39.1596,39.1343,39.1427,219645.0
2018-06-08 13:05:00,46.36,46.36,46.31,46.32,461686.0,39.1427,39.1427,39.1005,39.1089,461686.0
2018-06-08 13:10:00,46.32,46.33,46.31,46.33,332392.0,39.1089,39.1174,39.1005,39.1174,332392.0
2018-06-08 13:15:00,46.33,46.35,46.32,46.34,135416.0,39.1174,39.1343,39.1089,39.1258,135416.0
2018-06-08 13:20:00,46.34,46.35,46.32,46.34,261339.0,39.1258,39.1343,39.1089,39.1258,261339.0
2018-06-08 13:25:00,46.34,46.36,46.33,46.36,253968.0,39.1258,39.1427,39.1174,39.1427,253968.0
2018-06-08 13:30:00,46.36,46.37,46.34,46.37,216525.0,39.1427,39.1512,39.1258,39.1512,216525.0
2018-06-08 13:35:00,46.37,46.4,46.37,46.38,221407.0,39.1512,39.1765,39.1512,39.1596,221407.0
2018-06-08 13:40:00,46.38,46.4,46.37,46.38,360321.0,39.1596,39.1765,39.1512,39.1596,360321.0
2018-06-08 13:45:00,46.39,46.41,46.37,46.41,277811.0,39.1681,39.1849,39.1512,39.1849,277811.0
2018-06-08 13:50:00,46.41,46.41,46.35,46.4,715548.0,39.1849,39.1849,39.1343,39.1765,715548.0
2018-06-08 13:55:00,46.39,46.42,46.37,46.41,373088.0,39.1681,39.1934,39.1512,39.1849,373088.0
2018-06-08 14:00:00,46.41,46.44,46.41,46.43,333622.0,39.1849,39.2103,39.1849,39.2018,333622.0
2018-06-08 14:05:00,46.43,46.46,46.42,46.45,267279.0,39.2018,39.2272,39.1934,39.2187,267279.0
2018-06-08 14:10:00,46.46,46.53,46.45,46.52,574534.0,39.2272,39.2863,39.2187,39.2778,574534.0
2018-06-08 14:15:00,46.52,46.52,46.46,46.46,310762.0,39.2778,39.2778,39.2272,39.2272,310762.0
2018-06-08 14:20:00,46.46,46.47,46.44,46.46,393502.0,39.2272,39.2356,39.2103,39.2272,393502.0
2018-06-08 14:25:00,46.46,46.46,46.43,46.44,380041.0,39.2272,39.2272,39.2018,39.2103,380041.0
2018-06-08 14:30:00,46.44,46.46,46.43,46.44,180276.0,39.2103,39.2272,39.2018,39.2103,180276.0
2018-06-08 14:35:00,46.44,46.46,46.43,46.45,264184.0,39.2103,39.2272,39.2018,39.2187,264184.0
2018-06-08 14:40:00,46.45,46.47,46.44,46.45,398903.0,39.2187,39.2356,39.2103,39.2187,398903.0
2018-06-08 14:45:00,46.45,46.47,46.44,46.45,516960.0,39.2187,39.2356,39.2103,39.2187,516960.0
2018-06-08 14:50:00,46.45,46.47,46.44,46.44,223035.0,39.2187,39.2356,39.2103,39.2103,223035.0
2018-06-08 14:55:00,46.45,46.45,46.4,46.4,340695.0,39.2187,39.2187,39.1765,39.1765,340695.0
2018-06-08 15:00:00,46.41,46.41,46.39,46.4,311358.0,39.1849,39.1849,39.1681,39.1765,311358.0
2018-06-08 15:05:00,46.4,46.42,46.39,46.4,620099.0,39.1765,39.1934,39.1681,39.1765,620099.0
2018-06-08 15:10:00,46.4,46.44,46.39,46.41,367485.0,39.1765,39.2103,39.1681,39.1849,367485.0
2018-06-08 15:15:00,46.41,46.42,46.37,46.38,483658.0,39.1849,39.1934,39.1512,39.1596,483658.0
2018-06-08 15:20:00,46.38,46.41,46.37,46.41,596005.0,39.1596,39.1849,39.1512,39.1849,596005.0
2018-06-08 15:25:00,46.41,46.43,46.38,46.41,388692.0,39.1849,39.2018,39.1596,39.1849,388692.0
2018-06-08 15:30:00,46.41,46.43,46.41,46.41,333046.0,39.1849,39.2018,39.1849,39.1849,333046.0
2018-06-08 15:35:00,46.41,46.43,46.41,46.42,719598.0,39.1849,39.2018,39.1849,39.1934,719598.0
2018-06-08 15:40:00,46.42,46.43,46.39,46.4,658404.0,39.1934,39.2018,39.1681,39.1765,658404.0
2018-06-08 15:45:00,46.4,46.42,46.38,46.39,1078986.0,39.1765,39.1934,39.1596,39.1681,1078986.0
2018-06-08 15:50:00,46.39,46.42,46.37,46.39,1077241.0,39.1681,39.1934,39.1512,39.1681,1077241.0
2018-06-08 15:55:00,46.39,46.4,46.33,46.34,6715832.0,39.1681,39.1765,39.1174,39.1258,6715832.0
2018-06-11 09:30:00,46.38,46.42,46.36,46.39,584650.0,39.1596,39.1934,39.1427,39.1681,584650.0
2018-06-11 09:35:00,46.39,46.44,46.37,46.4,1068571.0,39.1681,39.2103,39.1512,39.1765,1068571.0
2018-06-11 09:40:00,46.4,46.48,46.39,46.47,1084856.0,39.1765,39.244,39.1681,39.2356,1084856.0
2018-06-11 09:45:00,46.47,46.48,46.44,46.47,940779.0,39.2356,39.244,39.2103,39.2356,940779.0
2018-06-11 09:50:00,46.47,46.49,46.46,46.47,601429.0,39.2356,39.2525,39.2272,39.2356,601429.0
2018-06-11 09:55:00,46.48,46.48,46.44,46.45,275383.0,39.244,39.244,39.2103,39.2187,275383.0
2018-06-11 10:00:00,46.45,46.46,46.42,46.42,394278.0,39.2187,39.2272,39.1934,39.1934,394278.0
2018-06-11 10:05:00,46.42,46.46,46.41,46.45,493382.0,39.1934,39.2272,39.1849,39.2187,493382.0
2018-06-11 10:10:00,46.45,46.48,46.43,46.48,229950.0,39.2187,39.244,39.2018,39.244,229950.0
2018-06-11 10:15:00,46.48,46.5,46.43,46.47,722925.0,39.244,39.2609,39.2018,39.2356,722925.0
2018-06-11 10:20:00,46.47,46.47,46.43,46.45,323226.0,39.2356,39.2356,39.2018,39.2187,323226.0
2018-06-11 10:25:00,46.46,46.47,46.41,46.42,397145.0,39.2272,39.2356,39.1849,39.1934,397145.0
2018-06-11 10:30:00,46.42,46.44,46.38,46.39,772745.0,39.1934,39.2103,39.1596,39.1681,772745.0
2018-06-11 10:35:00,46.38,46.4,46.35,46.36,746332.0,39.1596,39.1765,39.1343,39.1427,746332.0
2018-06-11 10:40:00,46.36,46.37,46.34,46.36,538311.0,39.1427,39.1512,39.1258,39.1427,538311.0
2018-06-11 10:45:00,46.35,46.38,46.33,46.33,370959.0,39.1343,39.1596,39.1174,39.1174,370959.0
2018-06-11 10:50:00,46.34,46.38,46.33,46.34,638235.0,39.1258,39.1596,39.1174,39.1258,638235.0
2018-06-11 10:55:00,46.34,46.38,46.32,46.38,472314.0,39.1258,39.1596,39.1089,39.1596,472314.0
2018-06-11 11:00:00,46.39,46.4,46.33,46.36,338341.0,39.1681,39.1765,39.1174,39.1427,338341.0
2018-06-11 11:05:00,46.36,46.37,46.32,46.34,342162.0,39.1427,39.1512,39.1089,39.1258,342162.0
2018-06-11 11:10:00,46.34,46.38,46.33,46.36,295441.0,39.1258,39.1596,39.1174,39.1427,295441.0
2018-06-11 11:15:00,46.36,46.38,46.34,46.37,192433.0,39.1427,39.1596,39.1258,39.1512,192433.0
2018-06-11 11:20:00,46.37,46.38,46.34,46.36,358463.0,39.1512,39.1596,39.1258,39.1427,358463.0
2018-06-11 11:25:00,46.35,46.37,46.34,46.36,346860.0,39.1343,39.1512,39.1258,39.1427,346860.0
2018-06-11 11:30:00,46.36,46.37,46.33,46.36,550903.0,39.1427,39.1512,39.1174,39.1427,550903.0
2018-06-11 11:35:00,46.36,46.37,46.33,46.37,436839.0,39.1427,39.1512,39.1174,39.1512,436839.0
2018-06-11 11:40:00,46.37,46.41,46.37,46.41,398232.0,39.1512,39.1849,39.1512,39.1849,398232.0
2018-06-11 11:45:00,46.41,46.42,46.38,46.39,166925.0,39.1849,39.1934,39.1596,39.1681,166925.0
2018-06-11 11:50:00,46.39,46.42,46.39,46.39,285153.0,39.1681,39.1934,39.1681,39.1681,285153.0
2018-06-11 11:55:00,46.4,46.42,46.38,46.4,485653.0,39.1765,39.1934,39.1596,39.1765,485653.0
2018-06-11 12:00:00,46.4,46.41,46.38,46.39,138595.0,39.1765,39.1849,39.1596,39.1681,138595.0
2018-06-11 12:05:00,46.38,46.4,46.37,46.39,219601.0,39.1596,39.1765,39.1512,39.1681,219601.0
2018-06-11 12:10:00,46.39,46.42,46.38,46.4,256164.0,39.1681,39.1934,39.1596,39.1765,256164.0
2018-06-11 12:15:00,46.4,46.42,46.39,46.41,338680.0,39.1765,39.1934,39.1681,39.1849,338680.0
2018-06-11 12:20:00,46.41,46.43,46.4,46.41,224807.0,39.1849,39.2018,39.1765,39.1849,224807.0
2018-06-11 12:25:00,46.41,46.42,46.4,46.41,183243.0,39.1849,39.1934,39.1765,39.1849,183243.0
2018-06-11 12:30:00,46.42,46.43,46.41,46.41,205345.0,39.1934,39.2018,39.1849,39.1849,205345.0
2018-06-11 12:35:00,46.41,46.41,46.38,46.39,223732.0,39.1849,39.1849,39.1596,39.1681,223732.0
2018-06-11 12:40:00,46.39,46.4,46.38,46.38,162058.0,39.1681,39.1765,39.1596,39.1596,162058.0
2018-06-11 12:45:00,46.38,46.38,46.36,46.38,89355.0,39.1596,39.1596,39.1427,39.1596,89355.0
2018-06-11 12:50:00,46.38,46.4,46.37,46.39,114372.0,39.1596,39.1765,39.1512,39.1681,114372.0
2018-06-11 12:55:00,46.39,46.41,46.38,46.39,225242.0,39.1681,39.1849,39.1596,39.1681,225242.0
2018-06-11 13:00:00,46.39,46.4,46.36,46.38,148761.0,39.1681,39.1765,39.1427,39.1596,148761.0
2018-06-11 13:05:00,46.37,46.38,46.36,46.38,179918.0,39.1512,39.1596,39.1427,39.1596,179918.0
2018-06-11 13:10:00,46.38,46.41,46.38,46.4,175354.0,39.1596,39.1849,39.1596,39.1765,175354.0
2018-06-11 13:15:00,46.4,46.41,46.37,46.38,124509.0,39.1765,39.1849,39.1512,39.1596,124509.0
2018-06-11 13:20:00,46.38,46.38,46.35,46.36,121893.0,39.1596,39.1596,39.1343,39.1427,121893.0
2018-06-11 13:25:00,46.36,46.37,46.35,46.36,90243.0,39.1427,39.1512,39.1343,39.1427,90243.0
2018-06-11 13:30:00,46.37,46.37,46.34,46.34,387525.0,39.1512,39.1512,39.1258,39.1258,387525.0
2018-06-11 13:35:00,46.35,46.35,46.34,46.34,47961.0,39.1343,39.1343,39.1258,39.1258,47961.0
2018-06-11 13:40:00,46.34,46.35,46.32,46.33,243537.0,39.1258,39.1343,39.1089,39.1174,243537.0
2018-06-11 13:45:00,46.33,46.34,46.31,46.32,189779.0,39.1174,39.1258,39.1005,39.1089,189779.0
2018-06-11 13:50:00,46.32,46.33,46.31,46.31,117141.0,39.1089,39.1174,39.1005,39.1005,117141.0
2018-06-11 13:55:00,46.31,46.33,46.3,46.33,218570.0,39.1005,39.1174,39.0921,39.1174,218570.0
2018-06-11 14:00:00,46.33,46.33,46.3,46.3,126787.0,39.1174,39.1174,39.0921,39.0921,126787.0
2018-06-11 14:05:00,46.3,46.32,46.29,46.32,206807.0,39.0921,39.1089,39.0836,39.1089,206807.0
2018-06-11 14:10:00,46.32,46.32,46.3,46.3,234891.0,39.1089,39.1089,39.0921,39.0921,234891.0
2018-06-11 14:15:00,46.3,46.31,46.29,46.31,188508.0,39.0921,39.1005,39.0836,39.1005,188508.0
2018-06-11 14:20:00,46.31,46.32,46.29,46.3,240578.0,39.1005,39.1089,39.0836,39.0921,240578.0
2018-06-11 14:25:00,46.31,46.31,46.29,46.3,193155.0,39.1005,39.1005,39.0836,39.0921,193155.0
2018-06-11 14:30:00,46.3,46.3,46.27,46.28,250530.0,39.0921,39.0921,39.0667,39.0752,250530.0
2018-06-11 14:35:00,46.28,46.28,46.26,46.27,139559.0,39.0752,39.0752,39.0583,39.0667,139559.0
2018-06-11 14:40:00,46.28,46.29,46.27,46.28,229108.0,39.0752,39.0836,39.0667,39.0752,229108.0
2018-06-11 14:45:00,46.29,46.29,46.28,46.29,67528.0,39.0836,39.0836,39.0752,39.0836,67528.0
2018-06-11 14:50:00,46.29,46.29,46.27,46.29,282958.0,39.0836,39.0836,39.0667,39.0836,282958.0
2018-06-11 14:55:00,46.29,46.31,46.28,46.31,227766.0,39.0836,39.1005,39.0752,39.1005,227766.0
2018-06-11 15:00:00,46.31,46.32,46.3,46.32,239478.0,39.1005,39.1089,39.0921,39.1089,239478.0
2018-06-11 15:05:00,46.32,46.32,46.31,46.32,124826.0,39.1089,39.1089,39.1005,39.1089,124826.0
2018-06-11 15:10:00,46.32,46.32,46.3,46.32,190166.0,39.1089,39.1089,39.0921,39.1089,190166.0
2018-06-11 15:15:00,46.32,46.32,46.31,46.32,213330.0,39.1089,39.1089,39.1005,39.1089,213330.0
2018-06-11 15:20:00,46.32,46.34,46.31,46.34,192500.0,39.1089,39.1258,39.1005,39.1258,192500.0
2018-06-11 15:25:00,46.34,46.34,46.32,46.33,229614.0,39.1258,39.1258,39.1089,39.1174,229614.0
2018-06-11 15:30:00,46.33,46.34,46.32,46.34,295056.0,39.1174,39.1258,39.1089,39.1258,295056.0
2018-06-11 15:35:00,46.34,46.34,46.32,46.33,201500.0,39.1258,39.1258,39.1089,39.1174,201500.0
2018-06-11 15:40:00,46.33,46.33,46.31,46.32,312433.0,39.1174,39.1174,39.1005,39.1089,312433.0
2018-06-11 15:45:00,46.32,46.33,46.31,46.33,338609.0,39.1089,39.1174,39.1005,39.1174,338609.0
2018-06-11 15:50:00,46.32,46.34,46.3,46.34,840720.0,39.1089,39.1258,39.0921,39.1258,840720.0
2018-06-11 15:55:00,46.33,46.36,46.28,46.29,2301424.0,39.1174,39.1427,39.0752,39.0836,2301424.0
2018-06-12 09:30:00,46.3,46.34,46.28,46.33,2509907.0,39.0921,39.1258,39.0752,39.1174,2509907.0
2018-06-12 09:35:00,46.33,46.34,46.28,46.34,1167917.0,39.1174,39.1258,39.0752,39.1258,1167917.0
2018-06-12 09:40:00,46.34,46.37,46.32,46.33,902386.0,39.1258,39.1512,39.1089,39.1174,902386.0
2018-06-12 09:45:00,46.34,46.35,46.28,46.29,1255563.0,39.1258,39.1343,39.0752,39.0836,1255563.0
2018-06-12 09:50:00,46.29,46.3,46.26,46.29,2634470.0,39.0836,39.0921,39.0583,39.0836,2634470.0
2018-06-12 09:55:00,46.28,46.3,46.26,46.27,734906.0,39.0752,39.0921,39.0583,39.0667,734906.0
2018-06-12 10:00:00,46.28,46.31,46.26,46.3,828012.0,39.0752,39.1005,39.0583,39.0921,828012.0
2018-06-12 10:05:00,46.3,46.32,46.29,46.31,815529.0,39.0921,39.1089,39.0836,39.1005,815529.0
2018-06-12 10:10:00,46.3,46.33,46.3,46.33,737123.0,39.0921,39.1174,39.0921,39.1174,737123.0
2018-06-12 10:15:00,46.33,46.34,46.3,46.32,1237771.0,39.1174,39.1258,39.0921,39.1089,1237771.0
2018-06-12 10:20:00,46.31,46.33,46.3,46.3,615771.0,39.1005,39.1174,39.0921,39.0921,615771.0
2018-06-12 10:25:00,46.3,46.31,46.25,46.26,1439654.0,39.0921,39.1005,39.0498,39.0583,1439654.0
2018-06-12 10:30:00,46.26,46.29,46.25,46.29,475990.0,39.0583,39.0836,39.0498,39.0836,475990.0
2018-06-12 10:35:00,46.29,46.31,46.27,46.28,683984.0,39.0836,39.1005,39.0667,39.0752,683984.0
2018-06-12 10:40:00,46.28,46.35,46.27,46.35,565983.0,39.0752,39.1343,39.0667,39.1343,565983.0
2018-06-12 10:45:00,46.35,46.36,46.29,46.3,4220313.0,39.1343,39.1427,39.0836,39.0921,4220313.0
2018-06-12 10:50:00,46.3,46.32,46.27,46.28,911640.0,39.0921,39.1089,39.0667,39.0752,911640.0
2018-06-12 10:55:00,46.28,46.31,46.26,46.3,421292.0,39.0752,39.1005,39.0583,39.0921,421292.0
2018-06-12 11:00:00,46.3,46.31,46.28,46.3,447907.0,39.0921,39.1005,39.0752,39.0921,447907.0
2018-06-12 11:05:00,46.3,46.32,46.28,46.29,701477.0,39.0921,39.1089,39.0752,39.0836,701477.0
2018-06-12 11:10:00,46.29,46.29,46.22,46.23,658479.0,39.0836,39.0836,39.0245,39.033,658479.0
2018-06-12 11:15:00,46.23,46.25,46.22,46.24,397199.0,39.033,39.0498,39.0245,39.0414,397199.0
2018-06-12 11:20:00,46.24,46.3,46.23,46.29,905930.0,39.0414,39.0921,39.033,39.0836,905930.0
2018-06-12 11:25:00,46.29,46.3,46.26,46.29,353996.0,39.0836,39.0921,39.0583,39.0836,353996.0
2018-06-12 11:30:00,46.29,46.32,46.27,46.28,579913.0,39.0836,39.1089,39.0667,39.0752,579913.0
2018-06-12 11:35:00,46.28,46.31,46.26,46.3,190053.0,39.0752,39.1005,39.0583,39.0921,190053.0
2018-06-12 11:40:00,46.31,46.33,46.3,46.33,265132.0,39.1005,39.1174,39.0921,39.1174,265132.0
2018-06-12 11:45:00,46.33,46.34,46.29,46.3,348265.0,39.1174,39.1258,39.0836,39.0921,348265.0
2018-06-12 11:50:00,46.3,46.36,46.3,46.35,463520.0,39.0921,39.1427,39.0921,39.1343,463520.0
2018-06-12 11:55:00,46.35,46.37,46.32,46.34,1322716.0,39.1343,39.1512,39.1089,39.1258,1322716.0
2018-06-12 12:00:00,46.34,46.35,46.33,46.34,251210.0,39.1258,39.1343,39.1174,39.1258,251210.0
2018-06-12 12:05:00,46.33,46.35,46.32,46.33,164266.0,39.1174,39.1343,39.1089,39.1174,164266.0
2018-06-12 12:10:00,46.34,46.34,46.31,46.32,214164.0,39.1258,39.1258,39.1005,39.1089,214164.0
2018-06-12 12:15:00,46.33,46.33,46.28,46.3,196147.0,39.1174,39.1174,39.0752,39.0921,196147.0
2018-06-12 12:20:00,46.29,46.3,46.25,46.26,318581.0,39.0836,39.0921,39.0498,39.0583,318581.0
2018-06-12 12:25:00,46.26,46.28,46.25,46.27,388158.0,39.0583,39.0752,39.0498,39.0667,388158.0
2018-06-12 12:30:00,46.28,46.28,46.25,46.26,167620.0,39.0752,39.0752,39.0498,39.0583,167620.0
2018-06-12 12:35:00,46.26,46.27,46.25,46.26,259998.0,39.0583,39.0667,39.0498,39.0583,259998.0
2018-06-12 12:40:00,46.25,46.26,46.22,46.23,386504.0,39.0498,39.0583,39.0245,39.033,386504.0
2018-06-12 12:45:00,46.23,46.24,46.21,46.22,502281.0,39.033,39.0414,39.0161,39.0245,502281.0
2018-06-12 12:50:00,46.23,46.25,46.22,46.24,266048.0,39.033,39.0498,39.0245,39.0414,266048.0
2018-06-12 12:55:00,46.24,46.25,46.22,46.23,273318.0,39.0414,39.0498,39.0245,39.033,273318.0
2018-06-12 13:00:00,46.22,46.23,46.22,46.23,51558.0,39.0245,39.033,39.0245,39.033,51558.0
2018-06-12 13:05:00,46.23,46.24,46.22,46.23,205127.0,39.033,39.0414,39.0245,39.033,205127.0
2018-06-12 13:10:00,46.23,46.24,46.19,46.19,166839.0,39.033,39.0414,38.9992,38.9992,166839.0
2018-06-12 13:15:00,46.19,46.23,46.17,46.18,466980.0,38.9992,39.033,38.9823,38.9907,466980.0
2018-06-12 13:20:00,46.17,46.19,46.16,46.19,184563.0,38.9823,38.9992,38.9739,38.9992,184563.0
2018-06-12 13:25:00,46.19,46.21,46.18,46.18,142896.0,38.9992,39.0161,38.9907,38.9907,142896.0
2018-06-12 13:30:00,46.18,46.18,46.16,46.17,431645.0,38.9907,38.9907,38.9739,38.9823,431645.0
2018-06-12 13:35:00,46.17,46.19,46.15,46.16,659093.0,38.9823,38.9992,38.9654,38.9739,659093.0
2018-06-12 13:40:00,46.15,46.16,46.13,46.14,184359.0,38.9654,38.9739,38.9485,38.957,184359.0
2018-06-12 13:45:00,46.14,46.17,46.13,46.16,214274.0,38.957,38.9823,38.9485,38.9739,214274.0
2018-06-12 13:50:00,46.16,46.21,46.15,46.21,410544.0,38.9739,39.0161,38.9654,39.0161,410544.0
2018-06-12 13:55:00,46.2,46.22,46.2,46.22,107967.0,39.0076,39.0245,39.0076,39.0245,107967.0
2018-06-12 14:00:00,46.22,46.23,46.18,46.19,1232521.0,39.0245,39.033,38.9907,38.9992,1232521.0
2018-06-12 14:05:00,46.19,46.19,46.15,46.15,625600.0,38.9992,38.9992,38.9654,38.9654,625600.0
2018-06-12 14:10:00,46.15,46.16,46.14,46.15,217736.0,38.9654,38.9739,38.957,38.9654,217736.0
2018-06-12 14:15:00,46.15,46.15,46.12,46.13,1699040.0,38.9654,38.9654,38.9401,38.9485,1699040.0
2018-06-12 14:20:00,46.13,46.13,46.1,46.11,303777.0,38.9485,38.9485,38.9232,38.9316,303777.0
2018-06-12 14:25:00,46.11,46.12,46.06,46.08,554478.0,38.9316,38.9401,38.8894,38.9063,554478.0
2018-06-12 14:30:00,46.08,46.08,46.04,46.05,713476.0,38.9063,38.9063,38.8725,38.881,713476.0
2018-06-12 14:35:00,46.05,46.07,46.04,46.07,383857.0,38.881,38.8979,38.8725,38.8979,383857.0
2018-06-12 14:40:00,46.07,46.08,46.05,46.07,608701.0,38.8979,38.9063,38.881,38.8979,608701.0
2018-06-12 14:45:00,46.06,46.07,46.04,46.05,493498.0,38.8894,38.8979,38.8725,38.881,493498.0
2018-06-12 14:50:00,46.05,46.08,46.04,46.07,431965.0,38.881,38.9063,38.8725,38.8979,431965.0
2018-06-12 14:55:00,46.06,46.08,46.04,46.05,254979.0,38.8894,38.9063,38.8725,38.881,254979.0
2018-06-12 15:00:00,46.05,46.08,46.03,46.08,170375.0,38.881,38.9063,38.8641,38.9063,170375.0
2018-06-12 15:05:00,46.08,46.14,46.07,46.13,783272.0,38.9063,38.957,38.8979,38.9485,783272.0
2018-06-12 15:10:00,46.13,46.14,46.12,46.13,284732.0,38.9485,38.957,38.9401,38.9485,284732.0
2018-06-12 15:15:00,46.13,46.14,46.12,46.13,264787.0,38.9485,38.957,38.9401,38.9485,264787.0
2018-06-12 15:20:00,46.13,46.16,46.13,46.15,124135.0,38.9485,38.9739,38.9485,38.9654,124135.0
2018-06-12 15:25:00,46.16,46.16,46.14,46.15,403758.0,38.9739,38.9739,38.957,38.9654,403758.0
2018-06-12 15:30:00,46.15,46.15,46.12,46.13,414945.0,38.9654,38.9654,38.9401,38.9485,414945.0
2018-06-12 15:35:00,46.14,46.14,46.11,46.14,592287.0,38.957,38.957,38.9316,38.957,592287.0
2018-06-12 15:40:00,46.13,46.14,46.12,46.12,471701.0,38.9485,38.957,38.9401,38.9401,471701.0
2018-06-12 15:45:00,46.12,46.13,46.12,46.13,680956.0,38.9401,38.9485,38.9401,38.9485,680956.0
2018-06-12 15:50:00,46.13,46.18,46.12,46.16,1741628.0,38.9485,38.9907,38.9401,38.9739,1741628.0
2018-06-12 15:55:00,46.16,46.23,46.16,46.23,3474387.0,38.9739,39.033,38.9739,39.033,3474387.0
2018-06-13 09:30:00,46.28,46.31,46.21,46.21,1294727.0,39.0752,39.1005,39.0161,39.0161,1294727.0
2018-06-13 09:35:00,46.21,46.22,46.16,46.18,901196.0,39.0161,39.0245,38.9739,38.9907,901196.0
2018-06-13 09:40:00,46.18,46.2,46.12,46.12,2251867.0,38.9907,39.0076,38.9401,38.9401,2251867.0
2018-06-13 09:45:00,46.12,46.15,46.09,46.12,927454.0,38.9401,38.9654,38.9148,38.9401,927454.0
2018-06-13 09:50:00,46.12,46.13,46.02,46.02,3374252.0,38.9401,38.9485,38.8557,38.8557,3374252.0
2018-06-13 09:55:00,46.02,46.06,46.0,46.04,1045407.0,38.8557,38.8894,38.8388,38.8725,1045407.0
2018-06-13 10:00:00,46.04,46.08,46.03,46.08,426395.0,38.8725,38.9063,38.8641,38.9063,426395.0
2018-06-13 10:05:00,46.08,46.09,46.06,46.07,466180.0,38.9063,38.9148,38.8894,38.8979,466180.0
2018-06-13 10:10:00,46.07,46.08,46.04,46.06,323705.0,38.8979,38.9063,38.8725,38.8894,323705.0
2018-06-13 10:15:00,46.06,46.09,46.06,46.09,319772.0,38.8894,38.9148,38.8894,38.9148,319772.0
2018-06-13 10:20:00,46.08,46.1,46.05,46.07,319658.0,38.9063,38.9232,38.881,38.8979,319658.0
2018-06-13 10:25:00,46.08,46.11,46.07,46.09,778355.0,38.9063,38.9316,38.8979,38.9148,778355.0
2018-06-13 10:30:00,46.1,46.15,46.1,46.14,265887.0,38.9232,38.9654,38.9232,38.957,265887.0
2018-06-13 10:35:00,46.14,46.17,46.11,46.12,468117.0,38.957,38.9823,38.9316,38.9401,468117.0
2018-06-13 10:40:00,46.12,46.17,46.1,46.16,752933.0,38.9401,38.9823,38.9232,38.9739,752933.0
2018-06-13 10:45:00,46.16,46.18,46.12,46.14,460365.0,38.9739,38.9907,38.9401,38.957,460365.0
2018-06-13 10:50:00,46.13,46.2,46.13,46.2,232030.0,38.9485,39.0076,38.9485,39.0076,232030.0
2018-06-13 10:55:00,46.2,46.22,46.19,46.22,442932.0,39.0076,39.0245,38.9992,39.0245,442932.0
2018-06-13 11:00:00,46.22,46.26,46.22,46.25,541785.0,39.0245,39.0583,39.0245,39.0498,541785.0
2018-06-13 11:05:00,46.25,46.25,46.21,46.25,333042.0,39.0498,39.0498,39.0161,39.0498,333042.0
2018-06-13 11:10:00,46.25,46.27,46.23,46.25,366989.0,39.0498,39.0667,39.033,39.0498,366989.0
2018-06-13 11:15:00,46.25,46.28,46.25,46.26,194839.0,39.0498,39.0752,39.0498,39.0583,194839.0
2018-06-13 11:20:00,46.25,46.26,46.23,46.25,279745.0,39.0498,39.0583,39.033,39.0498,279745.0
2018-06-13 11:25:00,46.25,46.25,46.23,46.23,267852.0,39.0498,39.0498,39.033,39.033,267852.0
2018-06-13 11:30:00,46.23,46.29,46.22,46.27,271940.0,39.033,39.0836,39.0245,39.0667,271940.0
2018-06-13 11:35:00,46.27,46.27,46.24,46.27,166536.0,39.0667,39.0667,39.0414,39.0667,166536.0
2018-06-13 11:40:00,46.27,46.3,46.26,46.27,148644.0,39.0667,39.0921,39.0583,39.0667,148644.0
2018-06-13 11:45:00,46.27,46.3,46.24,46.29,874050.0,39.0667,39.0921,39.0414,39.0836,874050.0
2018-06-13 11:50:00,46.29,46.33,46.28,46.3,2109842.0,39.0836,39.1174,39.0752,39.0921,2109842.0
2018-06-13 11:55:00,46.3,46.31,46.28,46.29,459248.0,39.0921,39.1005,39.0752,39.0836,459248.0
2018-06-13 12:00:00,46.29,46.3,46.26,46.28,660591.0,39.0836,39.0921,39.0583,39.0752,660591.0
2018-06-13 12:05:00,46.28,46.3,46.28,46.29,274111.0,39.0752,39.0921,39.0752,39.0836,274111.0
2018-06-13 12:10:00,46.28,46.31,46.27,46.3,245730.0,39.0752,39.1005,39.0667,39.0921,245730.0
2018-06-13 12:15:00,46.3,46.32,46.28,46.29,217439.0,39.0921,39.1089,39.0752,39.0836,217439.0
2018-06-13 12:20:00,46.28,46.32,46.25,46.31,287008.0,39.0752,39.1089,39.0498,39.1005,287008.0
2018-06-13 12:25:00,46.31,46.35,46.31,46.34,438149.0,39.1005,39.1343,39.1005,39.1258,438149.0
2018-06-13 12:30:00,46.34,46.36,46.33,46.34,283597.0,39.1258,39.1427,39.1174,39.1258,283597.0
2018-06-13 12:35:00,46.33,46.34,46.31,46.32,236564.0,39.1174,39.1258,39.1005,39.1089,236564.0
2018-06-13 12:40:00,46.32,46.33,46.3,46.31,199456.0,39.1089,39.1174,39.0921,39.1005,199456.0
2018-06-13 12:45:00,46.31,46.32,46.27,46.28,474527.0,39.1005,39.1089,39.0667,39.0752,474527.0
2018-06-13 12:50:00,46.28,46.29,46.26,46.27,520469.0,39.0752,39.0836,39.0583,39.0667,520469.0
2018-06-13 12:55:00,46.26,46.27,46.19,46.19,1387494.0,39.0583,39.0667,38.9992,38.9992,1387494.0
2018-06-13 13:00:00,46.19,46.2,46.17,46.18,425629.0,38.9992,39.0076,38.9823,38.9907,425629.0
2018-06-13 13:05:00,46.18,46.19,46.16,46.16,462971.0,38.9907,38.9992,38.9739,38.9739,462971.0
2018-06-13 13:10:00,46.16,46.17,46.14,46.17,403810.0,38.9739,38.9823,38.957,38.9823,403810.0
2018-06-13 13:15:00,46.16,46.21,46.16,46.2,261853.0,38.9739,39.0161,38.9739,39.0076,261853.0
2018-06-13 13:20:00,46.2,46.25,46.2,46.22,355825.0,39.0076,39.0498,39.0076,39.0245,355825.0
2018-06-13 13:25:00,46.22,46.23,46.2,46.22,456482.0,39.0245,39.033,39.0076,39.0245,456482.0
2018-06-13 13:30:00,46.22,46.22,46.2,46.2,164763.0,39.0245,39.0245,39.0076,39.0076,164763.0
2018-06-13 13:35:00,46.2,46.24,46.2,46.24,300689.0,39.0076,39.0414,39.0076,39.0414,300689.0
2018-06-13 13:40:00,46.24,46.24,46.2,46.23,184283.0,39.0414,39.0414,39.0076,39.033,184283.0
2018-06-13 13:45:00,46.23,46.27,46.23,46.25,213401.0,39.033,39.0667,39.033,39.0498,213401.0
2018-06-13 13:50:00,46.25,46.29,46.24,46.29,329529.0,39.0498,39.0836,39.0414,39.0836,329529.0
2018-06-13 13:55:00,46.29,46.32,46.26,46.31,564754.0,39.0836,39.1089,39.0583,39.1005,564754.0
2018-06-13 14:00:00,46.31,46.32,45.91,45.91,6752448.0,39.1005,39.1089,38.7628,38.7628,6752448.0
2018-06-13 14:05:00,45.91,45.91,45.76,45.82,8362166.0,38.7628,38.7628,38.6361,38.6868,8362166.0
2018-06-13 14:10:00,45.82,45.97,45.78,45.9,3892710.0,38.6868,38.8134,38.653,38.7543,3892710.0
2018-06-13 14:15:00,45.9,45.97,45.88,45.95,1133626.0,38.7543,38.8134,38.7374,38.7966,1133626.0
2018-06-13 14:20:00,45.94,45.95,45.8,45.81,1396082.0,38.7881,38.7966,38.6699,38.6783,1396082.0
2018-06-13 14:25:00,45.81,45.84,45.74,45.75,3954557.0,38.6783,38.7037,38.6192,38.6277,3954557.0
2018-06-13 14:30:00,45.75,45.75,45.62,45.67,4738164.0,38.6277,38.6277,38.5179,38.5601,4738164.0
2018-06-13 14:35:00,45.67,45.85,45.67,45.84,2351235.0,38.5601,38.7121,38.5601,38.7037,2351235.0
2018-06-13 14:40:00,45.84,45.93,45.82,45.87,1351733.0,38.7037,38.7797,38.6868,38.729,1351733.0
2018-06-13 14:45:00,45.86,45.86,45.71,45.75,1749709.0,38.7206,38.7206,38.5939,38.6277,1749709.0
2018-06-13 14:50:00,45.75,45.86,45.74,45.8,1524198.0,38.6277,38.7206,38.6192,38.6699,1524198.0
2018-06-13 14:55:00,45.79,45.99,45.78,45.95,2275626.0,38.6615,38.8303,38.653,38.7966,2275626.0
2018-06-13 15:00:00,45.96,46.15,45.95,46.11,4297027.0,38.805,38.9654,38.7966,38.9316,4297027.0
2018-06-13 15:05:00,46.11,46.16,46.01,46.02,1730879.0,38.9316,38.9739,38.8472,38.8557,1730879.0
2018-06-13 15:10:00,46.01,46.08,46.01,46.02,576594.0,38.8472,38.9063,38.8472,38.8557,576594.0
2018-06-13 15:15:00,46.03,46.07,45.97,45.99,524062.0,38.8641,38.8979,38.8134,38.8303,524062.0
2018-06-13 15:20:00,45.98,45.99,45.93,45.94,592344.0,38.8219,38.8303,38.7797,38.7881,592344.0
2018-06-13 15:25:00,45.94,45.99,45.88,45.9,1009293.0,38.7881,38.8303,38.7374,38.7543,1009293.0
2018-06-13 15:30:00,45.9,45.96,45.87,45.96,618553.0,38.7543,38.805,38.729,38.805,618553.0
2018-06-13 15:35:00,45.96,45.96,45.9,45.91,649638.0,38.805,38.805,38.7543,38.7628,649638.0
2018-06-13 15:40:00,45.91,45.94,45.88,45.93,699458.0,38.7628,38.7881,38.7374,38.7797,699458.0
2018-06-13 15:45:00,45.93,45.93,45.88,45.9,1115914.0,38.7797,38.7797,38.7374,38.7543,1115914.0
2018-06-13 15:50:00,45.9,45.94,45.87,45.91,2049983.0,38.7543,38.7881,38.729,38.7628,2049983.0
2018-06-13 15:55:00,45.92,45.93,45.87,45.9,3352227.0,38.7712,38.7797,38.729,38.7543,3352227.0
2018-06-14 09:30:00,45.9,45.93,45.86,45.87,2249821.0,38.7543,38.7797,38.7206,38.729,2249821.0
2018-06-14 09:35:00,45.87,45.93,45.86,45.93,928445.0,38.729,38.7797,38.7206,38.7797,928445.0
2018-06-14 09:40:00,45.93,45.95,45.87,45.89,1058425.0,38.7797,38.7966,38.729,38.7459,1058425.0
2018-06-14 09:45:00,45.9,45.93,45.89,45.89,699300.0,38.7543,38.7797,38.7459,38.7459,699300.0
2018-06-14 09:50:00,45.9,45.93,45.88,45.91,891347.0,38.7543,38.7797,38.7374,38.7628,891347.0
2018-06-14 09:55:00,45.91,45.94,45.9,45.93,413456.0,38.7628,38.7881,38.7543,38.7797,413456.0
2018-06-14 10:00:00,45.92,45.98,45.92,45.96,1254443.0,38.7712,38.8219,38.7712,38.805,1254443.0
2018-06-14 10:05:00,45.96,45.99,45.94,45.97,778974.0,38.805,38.8303,38.7881,38.8134,778974.0
2018-06-14 10:10:00,45.97,45.97,45.9,45.92,671921.0,38.8134,38.8134,38.7543,38.7712,671921.0
2018-06-14 10:15:00,45.92,45.97,45.92,45.97,353224.0,38.7712,38.8134,38.7712,38.8134,353224.0
2018-06-14 10:20:00,45.97,45.97,45.93,45.95,1352869.0,38.8134,38.8134,38.7797,38.7966,1352869.0
2018-06-14 10:25:00,45.95,45.97,45.92,45.93,409930.0,38.7966,38.8134,38.7712,38.7797,409930.0
2018-06-14 10:30:00,45.93,45.94,45.89,45.89,624344.0,38.7797,38.7881,38.7459,38.7459,624344.0
2018-06-14 10:35:00,45.89,45.93,45.88,45.9,562489.0,38.7459,38.7797,38.7374,38.7543,562489.0
2018-06-14 10:40:00,45.9,45.9,45.86,45.88,415970.0,38.7543,38.7543,38.7206,38.7374,415970.0
2018-06-14 10:45:00,45.89,45.9,45.86,45.89,418875.0,38.7459,38.7543,38.7206,38.7459,418875.0
2018-06-14 10:50:00,45.89,45.91,45.86,45.88,456994.0,38.7459,38.7628,38.7206,38.7374,456994.0
2018-06-14 10:55:00,45.87,45.88,45.83,45.84,527607.0,38.729,38.7374,38.6952,38.7037,527607.0
2018-06-14 11:00:00,45.84,45.84,45.8,45.84,897481.0,38.7037,38.7037,38.6699,38.7037,897481.0
2018-06-14 11:05:00,45.84,45.85,45.82,45.84,906127.0,38.7037,38.7121,38.6868,38.7037,906127.0
2018-06-14 11:10:00,45.84,45.87,45.83,45.87,557883.0,38.7037,38.729,38.6952,38.729,557883.0
2018-06-14 11:15:00,45.87,45.87,45.83,45.86,531025.0,38.729,38.729,38.6952,38.7206,531025.0
2018-06-14 11:20:00,45.86,45.89,45.84,45.89,631659.0,38.7206,38.7459,38.7037,38.7459,631659.0
2018-06-14 11:25:00,45.89,45.92,45.86,45.9,453777.0,38.7459,38.7712,38.7206,38.7543,453777.0
2018-06-14 11:30:00,45.9,45.9,45.88,45.89,361059.0,38.7543,38.7543,38.7374,38.7459,361059.0
2018-06-14 11:35:00,45.88,45.89,45.86,45.89,501685.0,38.7374,38.7459,38.7206,38.7459,501685.0
2018-06-14 11:40:00,45.89,45.9,45.85,45.86,671929.0,38.7459,38.7543,38.7121,38.7206,671929.0
2018-06-14 11:45:00,45.85,45.86,45.82,45.83,522552.0,38.7121,38.7206,38.6868,38.6952,522552.0
2018-06-14 11:50:00,45.83,45.85,45.83,45.83,368086.0,38.6952,38.7121,38.6952,38.6952,368086.0
2018-06-14 11:55:00,45.84,45.86,45.83,45.86,254036.0,38.7037,38.7206,38.6952,38.7206,254036.0
2018-06-14 12:00:00,45.86,45.88,45.84,45.84,167240.0,38.7206,38.7374,38.7037,38.7037,167240.0
2018-06-14 12:05:00,45.84,45.85,45.81,45.82,380207.0,38.7037,38.7121,38.6783,38.6868,380207.0
2018-06-14 12:10:00,45.82,45.84,45.8,45.81,387657.0,38.6868,38.7037,38.6699,38.6783,387657.0
2018-06-14 12:15:00,45.82,45.82,45.76,45.77,449381.0,38.6868,38.6868,38.6361,38.6446,449381.0
2018-06-14 12:20:00,45.77,45.79,45.75,45.78,328794.0,38.6446,38.6615,38.6277,38.653,328794.0
2018-06-14 12:25:00,45.78,45.81,45.76,45.76,204223.0,38.653,38.6783,38.6361,38.6361,204223.0
2018-06-14 12:30:00,45.77,45.78,45.76,45.78,343418.0,38.6446,38.653,38.6361,38.653,343418.0
2018-06-14 12:35:00,45.78,45.8,45.77,45.77,507396.0,38.653,38.6699,38.6446,38.6446,507396.0
2018-06-14 12:40:00,45.78,45.79,45.77,45.77,321319.0,38.653,38.6615,38.6446,38.6446,321319.0
2018-06-14 12:45:00,45.77,45.8,45.77,45.79,282312.0,38.6446,38.6699,38.6446,38.6615,282312.0
2018-06-14 12:50:00,45.79,45.82,45.79,45.81,247475.0,38.6615,38.6868,38.6615,38.6783,247475.0
2018-06-14 12:55:00,45.81,45.82,45.79,45.8,404217.0,38.6783,38.6868,38.6615,38.6699,404217.0
2018-06-14 13:00:00,45.8,45.82,45.79,45.8,311104.0,38.6699,38.6868,38.6615,38.6699,311104.0
2018-06-14 13:05:00,45.8,45.83,45.79,45.82,196248.0,38.6699,38.6952,38.6615,38.6868,196248.0
2018-06-14 13:10:00,45.81,45.82,45.79,45.8,270373.0,38.6783,38.6868,38.6615,38.6699,270373.0
2018-06-14 13:15:00,45.8,45.81,45.79,45.79,149522.0,38.6699,38.6783,38.6615,38.6615,149522.0
2018-06-14 13:20:00,45.8,45.81,45.79,45.8,453207.0,38.6699,38.6783,38.6615,38.6699,453207.0
2018-06-14 13:25:00,45.8,45.82,45.8,45.81,264623.0,38.6699,38.6868,38.6699,38.6783,264623.0
2018-06-14 13:30:00,45.8,45.84,45.8,45.82,403369.0,38.6699,38.7037,38.6699,38.6868,403369.0
2018-06-14 13:35:00,45.82,45.84,45.79,45.79,472914.0,38.6868,38.7037,38.6615,38.6615,472914.0
2018-06-14 13:40:00,45.79,45.8,45.78,45.79,234470.0,38.6615,38.6699,38.653,38.6615,234470.0
2018-06-14 13:45:00,45.79,45.82,45.77,45.77,793882.0,38.6615,38.6868,38.6446,38.6446,793882.0
2018-06-14 13:50:00,45.77,45.79,45.75,45.75,610644.0,38.6446,38.6615,38.6277,38.6277,610644.0
2018-06-14 13:55:00,45.75,45.76,45.69,45.7,710244.0,38.6277,38.6361,38.577,38.5855,710244.0
2018-06-14 14:00:00,45.69,45.71,45.67,45.69,702629.0,38.577,38.5939,38.5601,38.577,702629.0
2018-06-14 14:05:00,45.69,45.71,45.67,45.69,1025019.0,38.577,38.5939,38.5601,38.577,1025019.0
2018-06-14 14:10:00,45.68,45.72,45.67,45.69,995142.0,38.5686,38.6024,38.5601,38.577,995142.0
2018-06-14 14:15:00,45.68,45.69,45.63,45.64,1165674.0,38.5686,38.577,38.5264,38.5348,1165674.0
2018-06-14 14:20:00,45.65,45.67,45.63,45.66,744995.0,38.5433,38.5601,38.5264,38.5517,744995.0
2018-06-14 14:25:00,45.66,45.69,45.65,45.66,611859.0,38.5517,38.577,38.5433,38.5517,611859.0
2018-06-14 14:30:00,45.66,45.67,45.6,45.61,490008.0,38.5517,38.5601,38.501,38.5095,490008.0
2018-06-14 14:35:00,45.6,45.63,45.6,45.62,663061.0,38.501,38.5264,38.501,38.5179,663061.0
2018-06-14 14:40:00,45.62,45.63,45.6,45.61,371543.0,38.5179,38.5264,38.501,38.5095,371543.0
2018-06-14 14:45:00,45.61,45.64,45.59,45.63,780583.0,38.5095,38.5348,38.4926,38.5264,780583.0
2018-06-14 14:50:00,45.63,45.64,45.6,45.6,723130.0,38.5264,38.5348,38.501,38.501,723130.0
2018-06-14 14:55:00,45.6,45.61,45.54,45.55,621245.0,38.501,38.5095,38.4504,38.4588,621245.0
2018-06-14 15:00:00,45.55,45.57,45.54,45.55,929914.0,38.4588,38.4757,38.4504,38.4588,929914.0
2018-06-14 15:05:00,45.56,45.59,45.55,45.58,845340.0,38.4673,38.4926,38.4588,38.4842,845340.0
2018-06-14 15:10:00,45.58,45.62,45.58,45.61,957342.0,38.4842,38.5179,38.4842,38.5095,957342.0
2018-06-14 15:15:00,45.61,45.62,45.58,45.6,2215157.0,38.5095,38.5179,38.4842,38.501,2215157.0
2018-06-14 15:20:00,45.6,45.63,45.59,45.62,1443730.0,38.501,38.5264,38.4926,38.5179,1443730.0
2018-06-14 15:25:00,45.62,45.63,45.61,45.63,362495.0,38.5179,38.5264,38.5095,38.5264,362495.0
2018-06-14 15:30:00,45.62,45.64,45.61,45.63,937132.0,38.5179,38.5348,38.5095,38.5264,937132.0
2018-06-14 15:35:00,45.63,45.63,45.59,45.61,1151622.0,38.5264,38.5264,38.4926,38.5095,1151622.0
2018-06-14 15:40:00,45.62,45.65,45.61,45.64,1571325.0,38.5179,38.5433,38.5095,38.5348,1571325.0
2018-06-14 15:45:00,45.63,45.64,45.61,45.61,1711086.0,38.5264,38.5348,38.5095,38.5095,1711086.0
2018-06-14 15:50:00,45.61,45.62,45.55,45.58,4406727.0,38.5095,38.5179,38.4588,38.4842,4406727.0
2018-06-14 15:55:00,45.58,45.61,45.57,45.6,5879082.0,38.4842,38.5095,38.4757,38.501,5879082.0
2018-06-15 09:30:00,45.17,45.17,45.08,45.13,3288874.0,38.138,38.138,38.062,38.1042,3288874.0
2018-06-15 09:35:00,45.12,45.16,45.1,45.12,3383576.0,38.0958,38.1295,38.0789,38.0958,3383576.0
2018-06-15 09:40:00,45.12,45.13,45.07,45.09,1866078.0,38.0958,38.1042,38.0535,38.0704,1866078.0
2018-06-15 09:45:00,45.09,45.17,45.06,45.16,1513538.0,38.0704,38.138,38.0451,38.1295,1513538.0
2018-06-15 09:50:00,45.16,45.17,45.11,45.11,1018206.0,38.1295,38.138,38.0873,38.0873,1018206.0
2018-06-15 09:55:00,45.12,45.17,45.09,45.11,2138496.0,38.0958,38.138,38.0704,38.0873,2138496.0
2018-06-15 10:00:00,45.11,45.11,45.03,45.04,1714915.0,38.0873,38.0873,38.0198,38.0282,1714915.0
2018-06-15 10:05:00,45.05,45.06,44.98,44.99,1553606.0,38.0367,38.0451,37.9776,37.986,1553606.0
2018-06-15 10:10:00,45.0,45.04,44.96,45.03,2376197.0,37.9944,38.0282,37.9607,38.0198,2376197.0
2018-06-15 10:15:00,45.03,45.1,45.01,45.09,1224703.0,38.0198,38.0789,38.0029,38.0704,1224703.0
2018-06-15 10:20:00,45.09,45.13,45.06,45.07,1153872.0,38.0704,38.1042,38.0451,38.0535,1153872.0
2018-06-15 10:25:00,45.07,45.1,45.05,45.05,664040.0,38.0535,38.0789,38.0367,38.0367,664040.0
2018-06-15 10:30:00,45.05,45.06,44.98,45.01,1438512.0,38.0367,38.0451,37.9776,38.0029,1438512.0
2018-06-15 10:35:00,45.0,45.0,44.92,44.93,2499900.0,37.9944,37.9944,37.9269,37.9353,2499900.0
2018-06-15 10:40:00,44.94,44.96,44.92,44.94,1525865.0,37.9438,37.9607,37.9269,37.9438,1525865.0
2018-06-15 10:45:00,44.94,44.99,44.93,44.99,835698.0,37.9438,37.986,37.9353,37.986,835698.0
2018-06-15 10:50:00,44.99,45.01,44.97,44.99,1312767.0,37.986,38.0029,37.9691,37.986,1312767.0
2018-06-15 10:55:00,44.99,45.03,44.98,45.02,686629.0,37.986,38.0198,37.9776,38.0113,686629.0
2018-06-15 11:00:00,45.02,45.04,44.98,45.02,650578.0,38.0113,38.0282,37.9776,38.0113,650578.0
2018-06-15 11:05:00,45.02,45.04,44.98,45.02,875352.0,38.0113,38.0282,37.9776,38.0113,875352.0
2018-06-15 11:10:00,45.01,45.06,45.0,45.05,741609.0,38.0029,38.0451,37.9944,38.0367,741609.0
2018-06-15 11:15:00,45.04,45.05,44.99,45.0,821248.0,38.0282,38.0367,37.986,37.9944,821248.0
2018-06-15 11:20:00,45.0,45.02,44.96,45.02,574993.0,37.9944,38.0113,37.9607,38.0113,574993.0
2018-06-15 11:25:00,45.02,45.02,44.96,44.97,1164032.0,38.0113,38.0113,37.9607,37.9691,1164032.0
2018-06-15 11:30:00,44.96,44.98,44.94,44.96,772191.0,37.9607,37.9776,37.9438,37.9607,772191.0
2018-06-15 11:35:00,44.97,44.98,44.95,44.98,594868.0,37.9691,37.9776,37.9522,37.9776,594868.0
2018-06-15 11:40:00,44.98,45.0,44.96,45.0,867844.0,37.9776,37.9944,37.9607,37.9944,867844.0
2018-06-15 11:45:00,45.0,45.0,44.96,44.98,1238619.0,37.9944,37.9944,37.9607,37.9776,1238619.0
2018-06-15 11:50:00,44.98,45.03,44.97,45.03,1019139.0,37.9776,38.0198,37.9691,38.0198,1019139.0
2018-06-15 11:55:00,45.03,45.04,45.0,45.01,1172513.0,38.0198,38.0282,37.9944,38.0029,1172513.0
2018-06-15 12:00:00,45.01,45.02,44.99,45.0,386088.0,38.0029,38.0113,37.986,37.9944,386088.0
2018-06-15 12:05:00,45.0,45.0,44.95,44.97,1293538.0,37.9944,37.9944,37.9522,37.9691,1293538.0
2018-06-15 12:10:00,44.97,44.99,44.95,44.97,467324.0,37.9691,37.986,37.9522,37.9691,467324.0
2018-06-15 12:15:00,44.98,45.02,44.97,45.02,283848.0,37.9776,38.0113,37.9691,38.0113,283848.0
2018-06-15 12:20:00,45.02,45.03,44.98,45.01,380308.0,38.0113,38.0198,37.9776,38.0029,380308.0
2018-06-15 12:25:00,45.01,45.01,44.98,45.0,274491.0,38.0029,38.0029,37.9776,37.9944,274491.0
2018-06-15 12:30:00,45.01,45.02,44.97,44.98,255491.0,38.0029,38.0113,37.9691,37.9776,255491.0
2018-06-15 12:35:00,44.98,45.01,44.97,45.01,203490.0,37.9776,38.0029,37.9691,38.0029,203490.0
2018-06-15 12:40:00,45.01,45.02,44.98,44.98,487270.0,38.0029,38.0113,37.9776,37.9776,487270.0
2018-06-15 12:45:00,44.98,45.0,44.98,45.0,276504.0,37.9776,37.9944,37.9776,37.9944,276504.0
2018-06-15 12:50:00,45.0,45.01,44.98,45.0,526292.0,37.9944,38.0029,37.9776,37.9944,526292.0
2018-06-15 12:55:00,45.0,45.02,44.99,45.01,421450.0,37.9944,38.0113,37.986,38.0029,421450.0
2018-06-15 13:00:00,45.01,45.04,44.99,45.02,575265.0,38.0029,38.0282,37.986,38.0113,575265.0
2018-06-15 13:05:00,45.02,45.04,45.01,45.03,307616.0,38.0113,38.0282,38.0029,38.0198,307616.0
2018-06-15 13:10:00,45.03,45.04,45.0,45.01,424622.0,38.0198,38.0282,37.9944,38.0029,424622.0
2018-06-15 13:15:00,45.01,45.03,45.0,45.03,353335.0,38.0029,38.0198,37.9944,38.0198,353335.0
2018-06-15 13:20:00,45.03,45.04,45.01,45.02,249193.0,38.0198,38.0282,38.0029,38.0113,249193.0
2018-06-15 13:25:00,45.02,45.03,45.01,45.03,331137.0,38.0113,38.0198,38.0029,38.0198,331137.0
2018-06-15 13:30:00,45.03,45.03,45.0,45.01,1015662.0,38.0198,38.0198,37.9944,38.0029,1015662.0
2018-06-15 13:35:00,45.01,45.02,45.0,45.01,439718.0,38.0029,38.0113,37.9944,38.0029,439718.0
2018-06-15 13:40:00,45.01,45.02,44.99,45.02,369025.0,38.0029,38.0113,37.986,38.0113,369025.0
2018-06-15 13:45:00,45.02,45.03,44.99,45.02,539400.0,38.0113,38.0198,37.986,38.0113,539400.0
2018-06-15 13:50:00,45.02,45.02,45.0,45.0,170365.0,38.0113,38.0113,37.9944,37.9944,170365.0
2018-06-15 13:55:00,45.0,45.05,44.99,45.03,357381.0,37.9944,38.0367,37.986,38.0198,357381.0
2018-06-15 14:00:00,45.04,45.05,45.02,45.02,370575.0,38.0282,38.0367,38.0113,38.0113,370575.0
2018-06-15 14:05:00,45.03,45.06,45.01,45.06,488907.0,38.0198,38.0451,38.0029,38.0451,488907.0
2018-06-15 14:10:00,45.06,45.11,45.01,45.1,1285937.0,38.0451,38.0873,38.0029,38.0789,1285937.0
2018-06-15 14:15:00,45.1,45.13,45.09,45.13,643471.0,38.0789,38.1042,38.0704,38.1042,643471.0
2018-06-15 14:20:00,45.13,45.23,45.13,45.19,1317369.0,38.1042,38.1886,38.1042,38.1549,1317369.0
2018-06-15 14:25:00,45.19,45.23,45.18,45.23,586102.0,38.1549,38.1886,38.1464,38.1886,586102.0
2018-06-15 14:30:00,45.22,45.29,45.22,45.27,1479690.0,38.1802,38.2393,38.1802,38.2224,1479690.0
2018-06-15 14:35:00,45.27,45.27,45.23,45.25,649406.0,38.2224,38.2224,38.1886,38.2055,649406.0
2018-06-15 14:40:00,45.24,45.25,45.21,45.24,851409.0,38.1971,38.2055,38.1718,38.1971,851409.0
2018-06-15 14:45:00,45.23,45.28,45.23,45.26,503218.0,38.1886,38.2309,38.1886,38.214,503218.0
2018-06-15 14:50:00,45.26,45.29,45.24,45.28,279754.0,38.214,38.2393,38.1971,38.2309,279754.0
2018-06-15 14:55:00,45.29,45.29,45.26,45.26,335729.0,38.2393,38.2393,38.214,38.214,335729.0
2018-06-15 15:00:00,45.27,45.27,45.23,45.25,361656.0,38.2224,38.2224,38.1886,38.2055,361656.0
2018-06-15 15:05:00,45.25,45.27,45.23,45.27,256549.0,38.2055,38.2224,38.1886,38.2224,256549.0
2018-06-15 15:10:00,45.26,45.27,45.22,45.23,343946.0,38.214,38.2224,38.1802,38.1886,343946.0
2018-06-15 15:15:00,45.23,45.23,45.19,45.19,599717.0,38.1886,38.1886,38.1549,38.1549,599717.0
2018-06-15 15:20:00,45.19,45.22,45.18,45.2,800606.0,38.1549,38.1802,38.1464,38.1633,800606.0
2018-06-15 15:25:00,45.19,45.22,45.18,45.21,507926.0,38.1549,38.1802,38.1464,38.1718,507926.0
2018-06-15 15:30:00,45.21,45.22,45.18,45.21,799071.0,38.1718,38.1802,38.1464,38.1718,799071.0
2018-06-15 15:35:00,45.21,45.21,45.18,45.21,544645.0,38.1718,38.1718,38.1464,38.1718,544645.0
2018-06-15 15:40:00,45.21,45.21,45.17,45.18,852662.0,38.1718,38.1718,38.138,38.1464,852662.0
2018-06-15 15:45:00,45.18,45.19,45.17,45.19,853813.0,38.1464,38.1549,38.138,38.1549,853813.0
2018-06-15 15:50:00,45.18,45.22,45.16,45.22,1752349.0,38.1464,38.1802,38.1295,38.1802,1752349.0
2018-06-15 15:55:00,45.22,45.27,45.21,45.25,4589758.0,38.1802,38.2224,38.1718,38.2055,4589758.0
2018-06-18 09:30:00,44.59,44.6,44.42,44.47,4811488.0,37.6483,37.6567,37.5047,37.547,4811488.0
2018-06-18 09:35:00,44.46,44.47,44.37,44.39,2597352.0,37.5385,37.547,37.4625,37.4794,2597352.0
2018-06-18 09:40:00,44.39,44.48,44.34,44.48,2173605.0,37.4794,37.5554,37.4372,37.5554,2173605.0
2018-06-18 09:45:00,44.48,44.58,44.45,44.56,3213099.0,37.5554,37.6398,37.5301,37.6229,3213099.0
2018-06-18 09:50:00,44.57,44.65,44.56,44.59,1131012.0,37.6314,37.6989,37.6229,37.6483,1131012.0
2018-06-18 09:55:00,44.6,44.61,44.53,44.54,1335061.0,37.6567,37.6652,37.5976,37.6061,1335061.0
2018-06-18 10:00:00,44.53,44.56,44.5,44.52,1012657.0,37.5976,37.6229,37.5723,37.5892,1012657.0
2018-06-18 10:05:00,44.52,44.54,44.46,44.48,1078154.0,37.5892,37.6061,37.5385,37.5554,1078154.0
2018-06-18 10:10:00,44.47,44.48,44.41,44.41,1606638.0,37.547,37.5554,37.4963,37.4963,1606638.0
2018-06-18 10:15:00,44.41,44.43,44.37,44.39,1613753.0,37.4963,37.5132,37.4625,37.4794,1613753.0
2018-06-18 10:20:00,44.39,44.43,44.37,44.4,1541157.0,37.4794,37.5132,37.4625,37.4879,1541157.0
2018-06-18 10:25:00,44.4,44.42,44.37,44.38,2681452.0,37.4879,37.5047,37.4625,37.471,2681452.0
2018-06-18 10:30:00,44.37,44.41,44.36,44.41,628456.0,37.4625,37.4963,37.4541,37.4963,628456.0
2018-06-18 10:35:00,44.41,44.46,44.4,44.45,1060907.0,37.4963,37.5385,37.4879,37.5301,1060907.0
2018-06-18 10:40:00,44.45,44.51,44.45,44.48,1765674.0,37.5301,37.5807,37.5301,37.5554,1765674.0
2018-06-18 10:45:00,44.48,44.55,44.47,44.54,603936.0,37.5554,37.6145,37.547,37.6061,603936.0
2018-06-18 10:50:00,44.55,44.55,44.48,44.48,1262362.0,37.6145,37.6145,37.5554,37.5554,1262362.0
2018-06-18 10:55:00,44.49,44.52,44.48,44.5,818966.0,37.5638,37.5892,37.5554,37.5723,818966.0
2018-06-18 11:00:00,44.5,44.53,44.49,44.51,500175.0,37.5723,37.5976,37.5638,37.5807,500175.0
2018-06-18 11:05:00,44.51,44.55,44.5,44.55,528965.0,37.5807,37.6145,37.5723,37.6145,528965.0
2018-06-18 11:10:00,44.55,44.61,44.54,44.59,680956.0,37.6145,37.6652,37.6061,37.6483,680956.0
2018-06-18 11:15:00,44.59,44.61,44.56,44.57,380252.0,37.6483,37.6652,37.6229,37.6314,380252.0
2018-06-18 11:20:00,44.57,44.59,44.55,44.57,425085.0,37.6314,37.6483,37.6145,37.6314,425085.0
2018-06-18 11:25:00,44.57,44.58,44.55,44.56,730079.0,37.6314,37.6398,37.6145,37.6229,730079.0
2018-06-18 11:30:00,44.57,44.57,44.53,44.54,1078501.0,37.6314,37.6314,37.5976,37.6061,1078501.0
2018-06-18 11:35:00,44.54,44.54,44.5,44.53,595661.0,37.6061,37.6061,37.5723,37.5976,595661.0
2018-06-18 11:40:00,44.53,44.53,44.5,44.51,388800.0,37.5976,37.5976,37.5723,37.5807,388800.0
2018-06-18 11:45:00,44.51,44.56,44.5,44.54,429336.0,37.5807,37.6229,37.5723,37.6061,429336.0
2018-06-18 11:50:00,44.54,44.55,44.53,44.53,187305.0,37.6061,37.6145,37.5976,37.5976,187305.0
2018-06-18 11:55:00,44.53,44.54,44.46,44.49,566383.0,37.5976,37.6061,37.5385,37.5638,566383.0
2018-06-18 12:00:00,44.49,44.51,44.46,44.47,614495.0,37.5638,37.5807,37.5385,37.547,614495.0
2018-06-18 12:05:00,44.47,44.51,44.47,44.48,431338.0,37.547,37.5807,37.547,37.5554,431338.0
2018-06-18 12:10:00,44.48,44.54,44.46,44.52,443269.0,37.5554,37.6061,37.5385,37.5892,443269.0
2018-06-18 12:15:00,44.52,44.53,44.47,44.5,278830.0,37.5892,37.5976,37.547,37.5723,278830.0
2018-06-18 12:20:00,44.5,44.53,44.47,44.52,258858.0,37.5723,37.5976,37.547,37.5892,258858.0
2018-06-18 12:25:00,44.52,44.53,44.49,44.51,443960.0,37.5892,37.5976,37.5638,37.5807,443960.0
2018-06-18 12:30:00,44.51,44.52,44.49,44.52,372163.0,37.5807,37.5892,37.5638,37.5892,372163.0
2018-06-18 12:35:00,44.52,44.52,44.48,44.48,180096.0,37.5892,37.5892,37.5554,37.5554,180096.0
2018-06-18 12:40:00,44.48,44.53,44.48,44.52,223724.0,37.5554,37.5976,37.5554,37.5892,223724.0
2018-06-18 12:45:00,44.52,44.55,44.51,44.53,296904.0,37.5892,37.6145,37.5807,37.5976,296904.0
2018-06-18 12:50:00,44.54,44.54,44.49,44.49,218993.0,37.6061,37.6061,37.5638,37.5638,218993.0
2018-06-18 12:55:00,44.49,44.54,44.49,44.54,185191.0,37.5638,37.6061,37.5638,37.6061,185191.0
2018-06-18 13:00:00,44.53,44.55,44.52,44.54,256770.0,37.5976,37.6145,37.5892,37.6061,256770.0
2018-06-18 13:05:00,44.54,44.55,44.52,44.54,432500.0,37.6061,37.6145,37.5892,37.6061,432500.0
2018-06-18 13:10:00,44.54,44.56,44.53,44.55,153895.0,37.6061,37.6229,37.5976,37.6145,153895.0
2018-06-18 13:15:00,44.55,44.58,44.55,44.57,322366.0,37.6145,37.6398,37.6145,37.6314,322366.0
2018-06-18 13:20:00,44.58,44.6,44.57,44.58,729771.0,37.6398,37.6567,37.6314,37.6398,729771.0
2018-06-18 13:25:00,44.58,44.63,44.57,44.62,524005.0,37.6398,37.682,37.6314,37.6736,524005.0
2018-06-18 13:30:00,44.62,44.64,44.59,44.61,778584.0,37.6736,37.6905,37.6483,37.6652,778584.0
2018-06-18 13:35:00,44.61,44.62,44.58,44.59,325798.0,37.6652,37.6736,37.6398,37.6483,325798.0
2018-06-18 13:40:00,44.59,44.6,44.58,44.59,241881.0,37.6483,37.6567,37.6398,37.6483,241881.0
2018-06-18 13:45:00,44.59,44.6,44.57,44.58,488869.0,37.6483,37.6567,37.6314,37.6398,488869.0
2018-06-18 13:50:00,44.59,44.6,44.56,44.59,1062049.0,37.6483,37.6567,37.6229,37.6483,1062049.0
2018-06-18 13:55:00,44.58,44.65,44.58,44.65,372115.0,37.6398,37.6989,37.6398,37.6989,372115.0
2018-06-18 14:00:00,44.64,44.68,44.61,44.62,1221650.0,37.6905,37.7243,37.6652,37.6736,1221650.0
2018-06-18 14:05:00,44.62,44.69,44.61,44.67,582806.0,37.6736,37.7327,37.6652,37.7158,582806.0
2018-06-18 14:10:00,44.68,44.72,44.65,44.66,914213.0,37.7243,37.758,37.6989,37.7074,914213.0
2018-06-18 14:15:00,44.66,44.71,44.66,44.71,337630.0,37.7074,37.7496,37.7074,37.7496,337630.0
2018-06-18 14:20:00,44.71,44.71,44.67,44.7,480262.0,37.7496,37.7496,37.7158,37.7411,480262.0
2018-06-18 14:25:00,44.7,44.74,44.67,44.69,891264.0,37.7411,37.7749,37.7158,37.7327,891264.0
2018-06-18 14:30:00,44.7,44.71,44.67,44.67,312674.0,37.7411,37.7496,37.7158,37.7158,312674.0
2018-06-18 14:35:00,44.68,44.68,44.66,44.66,422557.0,37.7243,37.7243,37.7074,37.7074,422557.0
2018-06-18 14:40:00,44.67,44.69,44.66,44.67,331918.0,37.7158,37.7327,37.7074,37.7158,331918.0
2018-06-18 14:45:00,44.68,44.69,44.65,44.66,365216.0,37.7243,37.7327,37.6989,37.7074,365216.0
2018-06-18 14:50:00,44.66,44.67,44.65,44.65,496244.0,37.7074,37.7158,37.6989,37.6989,496244.0
2018-06-18 14:55:00,44.65,44.67,44.64,44.66,464476.0,37.6989,37.7158,37.6905,37.7074,464476.0
2018-06-18 15:00:00,44.65,44.66,44.64,44.65,268797.0,37.6989,37.7074,37.6905,37.6989,268797.0
2018-06-18 15:05:00,44.65,44.65,44.63,44.65,577195.0,37.6989,37.6989,37.682,37.6989,577195.0
2018-06-18 15:10:00,44.64,44.66,44.64,44.64,550830.0,37.6905,37.7074,37.6905,37.6905,550830.0
2018-06-18 15:15:00,44.65,44.68,44.64,44.68,680650.0,37.6989,37.7243,37.6905,37.7243,680650.0
2018-06-18 15:20:00,44.68,44.7,44.66,44.69,367620.0,37.7243,37.7411,37.7074,37.7327,367620.0
2018-06-18 15:25:00,44.69,44.71,44.66,44.66,426442.0,37.7327,37.7496,37.7074,37.7074,426442.0
2018-06-18 15:30:00,44.66,44.68,44.65,44.66,531135.0,37.7074,37.7243,37.6989,37.7074,531135.0
2018-06-18 15:35:00,44.66,44.67,44.63,44.66,1232265.0,37.7074,37.7158,37.682,37.7074,1232265.0
2018-06-18 15:40:00,44.66,44.67,44.64,44.66,961755.0,37.7074,37.7158,37.6905,37.7074,961755.0
2018-06-18 15:45:00,44.65,44.72,44.65,44.72,739558.0,37.6989,37.758,37.6989,37.758,739558.0
2018-06-18 15:50:00,44.71,44.72,44.68,44.71,3534091.0,37.7496,37.758,37.7243,37.7496,3534091.0
2018-06-18 15:55:00,44.7,44.73,44.67,44.69,3541513.0,37.7411,37.7665,37.7158,37.7327,3541513.0
2018-06-19 09:30:00,43.57,43.69,43.48,43.69,5071147.0,37.03,37.132,36.9535,37.132,5071147.0
2018-06-19 09:35:00,43.68,43.82,43.66,43.82,3237414.0,37.1235,37.2424,37.1065,37.2424,3237414.0
2018-06-19 09:40:00,43.82,43.83,43.76,43.77,6970333.0,37.2424,37.2509,37.1914,37.1999,6970333.0
2018-06-19 09:45:00,43.77,43.78,43.71,43.72,2822171.0,37.1999,37.2084,37.149,37.1575,2822171.0
2018-06-19 09:50:00,43.72,43.73,43.61,43.61,2415095.0,37.1575,37.166,37.064,37.064,2415095.0
2018-06-19 09:55:00,43.61,43.64,43.56,43.6,2140883.0,37.064,37.0895,37.0215,37.0555,2140883.0
2018-06-19 10:00:00,43.59,43.6,43.51,43.56,1866061.0,37.047,37.0555,36.979,37.0215,1866061.0
2018-06-19 10:05:00,43.55,43.62,43.52,43.52,1804116.0,37.013,37.0725,36.9875,36.9875,1804116.0
2018-06-19 10:10:00,43.52,43.6,43.49,43.56,1076285.0,36.9875,37.0555,36.962,37.0215,1076285.0
2018-06-19 10:15:00,43.55,43.61,43.51,43.6,932838.0,37.013,37.064,36.979,37.0555,932838.0
2018-06-19 10:20:00,43.61,43.62,43.53,43.53,852985.0,37.064,37.0725,36.996,36.996,852985.0
2018-06-19 10:25:00,43.53,43.54,43.48,43.5,1150758.0,36.996,37.0045,36.9535,36.9705,1150758.0
2018-06-19 10:30:00,43.5,43.5,43.45,43.45,2327257.0,36.9705,36.9705,36.928,36.928,2327257.0
2018-06-19 10:35:00,43.45,43.5,43.43,43.45,3400013.0,36.928,36.9705,36.911,36.928,3400013.0
2018-06-19 10:40:00,43.45,43.49,43.41,43.46,5136448.0,36.928,36.962,36.894,36.9365,5136448.0
2018-06-19 10:45:00,43.46,43.56,43.45,43.53,4896162.0,36.9365,37.0215,36.928,36.996,4896162.0
2018-06-19 10:50:00,43.53,43.6,43.51,43.6,3114000.0,36.996,37.0555,36.979,37.0555,3114000.0
2018-06-19 10:55:00,43.59,43.62,43.57,43.61,2391784.0,37.047,37.0725,37.03,37.064,2391784.0
2018-06-19 11:00:00,43.61,43.67,43.58,43.6,1552397.0,37.064,37.115,37.0385,37.0555,1552397.0
2018-06-19 11:05:00,43.6,43.67,43.59,43.66,717816.0,37.0555,37.115,37.047,37.1065,717816.0
2018-06-19 11:10:00,43.67,43.72,43.64,43.69,2091167.0,37.115,37.1575,37.0895,37.132,2091167.0
2018-06-19 11:15:00,43.69,43.79,43.68,43.75,1549848.0,37.132,37.2169,37.1235,37.183,1549848.0
2018-06-19 11:20:00,43.74,43.84,43.74,43.84,1594350.0,37.1745,37.2594,37.1745,37.2594,1594350.0
2018-06-19 11:25:00,43.84,43.85,43.78,43.8,2006911.0,37.2594,37.2679,37.2084,37.2254,2006911.0
2018-06-19 11:30:00,43.8,43.85,43.77,43.78,616176.0,37.2254,37.2679,37.1999,37.2084,616176.0
2018-06-19 11:35:00,43.78,43.84,43.77,43.83,468160.0,37.2084,37.2594,37.1999,37.2509,468160.0
2018-06-19 11:40:00,43.82,43.85,43.79,43.83,819495.0,37.2424,37.2679,37.2169,37.2509,819495.0
2018-06-19 11:45:00,43.83,43.9,43.82,43.88,765838.0,37.2509,37.3104,37.2424,37.2934,765838.0
2018-06-19 11:50:00,43.88,43.92,43.86,43.91,562170.0,37.2934,37.3274,37.2764,37.3189,562170.0
2018-06-19 11:55:00,43.92,43.94,43.89,43.91,798834.0,37.3274,37.3444,37.3019,37.3189,798834.0
2018-06-19 12:00:00,43.91,43.94,43.86,43.86,684093.0,37.3189,37.3444,37.2764,37.2764,684093.0
2018-06-19 12:05:00,43.86,43.87,43.83,43.84,1094490.0,37.2764,37.2849,37.2509,37.2594,1094490.0
2018-06-19 12:10:00,43.84,43.85,43.8,43.8,578391.0,37.2594,37.2679,37.2254,37.2254,578391.0
2018-06-19 12:15:00,43.8,43.82,43.78,43.81,590989.0,37.2254,37.2424,37.2084,37.2339,590989.0
2018-06-19 12:20:00,43.81,43.83,43.8,43.83,483065.0,37.2339,37.2509,37.2254,37.2509,483065.0
2018-06-19 12:25:00,43.83,43.84,43.81,43.83,305375.0,37.2509,37.2594,37.2339,37.2509,305375.0
2018-06-19 12:30:00,43.83,43.83,43.79,43.81,468795.0,37.2509,37.2509,37.2169,37.2339,468795.0
2018-06-19 12:35:00,43.8,43.81,43.78,43.79,393273.0,37.2254,37.2339,37.2084,37.2169,393273.0
2018-06-19 12:40:00,43.8,43.8,43.76,43.79,364846.0,37.2254,37.2254,37.1914,37.2169,364846.0
2018-06-19 12:45:00,43.79,43.8,43.75,43.76,607741.0,37.2169,37.2254,37.183,37.1914,607741.0
2018-06-19 12:50:00,43.76,43.79,43.75,43.78,317807.0,37.1914,37.2169,37.183,37.2084,317807.0
2018-06-19 12:55:00,43.78,43.82,43.76,43.8,856052.0,37.2084,37.2424,37.1914,37.2254,856052.0
2018-06-19 13:00:00,43.8,43.83,43.8,43.83,692444.0,37.2254,37.2509,37.2254,37.2509,692444.0
2018-06-19 13:05:00,43.82,43.83,43.8,43.82,765568.0,37.2424,37.2509,37.2254,37.2424,765568.0
2018-06-19 13:10:00,43.81,43.87,43.81,43.87,306265.0,37.2339,37.2849,37.2339,37.2849,306265.0
2018-06-19 13:15:00,43.87,43.88,43.84,43.86,425478.0,37.2849,37.2934,37.2594,37.2764,425478.0
2018-06-19 13:20:00,43.86,43.87,43.83,43.83,352562.0,37.2764,37.2849,37.2509,37.2509,352562.0
2018-06-19 13:25:00,43.83,43.86,43.82,43.83,302349.0,37.2509,37.2764,37.2424,37.2509,302349.0
2018-06-19 13:30:00,43.83,43.83,43.79,43.81,490203.0,37.2509,37.2509,37.2169,37.2339,490203.0
2018-06-19 13:35:00,43.8,43.89,43.8,43.89,204658.0,37.2254,37.3019,37.2254,37.3019,204658.0
2018-06-19 13:40:00,43.89,43.9,43.87,43.88,313301.0,37.3019,37.3104,37.2849,37.2934,313301.0
2018-06-19 13:45:00,43.88,43.9,43.86,43.89,534591.0,37.2934,37.3104,37.2764,37.3019,534591.0
2018-06-19 13:50:00,43.89,43.91,43.85,43.86,476028.0,37.3019,37.3189,37.2679,37.2764,476028.0
2018-06-19 13:55:00,43.86,43.91,43.85,43.9,183870.0,37.2764,37.3189,37.2679,37.3104,183870.0
2018-06-19 14:00:00,43.9,43.93,43.89,43.92,443317.0,37.3104,37.3359,37.3019,37.3274,443317.0
2018-06-19 14:05:00,43.92,43.96,43.91,43.94,663891.0,37.3274,37.3614,37.3189,37.3444,663891.0
2018-06-19 14:10:00,43.94,43.94,43.91,43.94,375573.0,37.3444,37.3444,37.3189,37.3444,375573.0
2018-06-19 14:15:00,43.94,43.96,43.91,43.95,401568.0,37.3444,37.3614,37.3189,37.3529,401568.0
2018-06-19 14:20:00,43.95,43.97,43.94,43.97,262444.0,37.3529,37.3699,37.3444,37.3699,262444.0
2018-06-19 14:25:00,43.97,43.99,43.93,43.93,757848.0,37.3699,37.3869,37.3359,37.3359,757848.0
2018-06-19 14:30:00,43.93,43.95,43.92,43.94,545579.0,37.3359,37.3529,37.3274,37.3444,545579.0
2018-06-19 14:35:00,43.94,43.97,43.93,43.94,461087.0,37.3444,37.3699,37.3359,37.3444,461087.0
2018-06-19 14:40:00,43.94,43.98,43.92,43.96,551263.0,37.3444,37.3784,37.3274,37.3614,551263.0
2018-06-19 14:45:00,43.95,43.96,43.93,43.94,510968.0,37.3529,37.3614,37.3359,37.3444,510968.0
2018-06-19 14:50:00,43.94,43.99,43.93,43.97,609082.0,37.3444,37.3869,37.3359,37.3699,609082.0
2018-06-19 14:55:00,43.96,43.99,43.94,43.96,494751.0,37.3614,37.3869,37.3444,37.3614,494751.0
2018-06-19 15:00:00,43.96,43.96,43.91,43.91,683762.0,37.3614,37.3614,37.3189,37.3189,683762.0
2018-06-19 15:05:00,43.91,43.94,43.91,43.94,481650.0,37.3189,37.3444,37.3189,37.3444,481650.0
2018-06-19 15:10:00,43.94,43.95,43.91,43.93,549246.0,37.3444,37.3529,37.3189,37.3359,549246.0
2018-06-19 15:15:00,43.93,43.94,43.9,43.91,669680.0,37.3359,37.3444,37.3104,37.3189,669680.0
2018-06-19 15:20:00,43.91,43.92,43.88,43.89,529871.0,37.3189,37.3274,37.2934,37.3019,529871.0
2018-06-19 15:25:00,43.89,43.91,43.88,43.88,453678.0,37.3019,37.3189,37.2934,37.2934,453678.0
2018-06-19 15:30:00,43.88,43.88,43.85,43.86,927701.0,37.2934,37.2934,37.2679,37.2764,927701.0
2018-06-19 15:35:00,43.86,43.9,43.86,43.89,662580.0,37.2764,37.3104,37.2764,37.3019,662580.0
2018-06-19 15:40:00,43.88,43.92,43.86,43.91,866441.0,37.2934,37.3274,37.2764,37.3189,866441.0
2018-06-19 15:45:00,43.91,43.92,43.88,43.91,1637613.0,37.3189,37.3274,37.2934,37.3189,1637613.0
2018-06-19 15:50:00,43.91,43.94,43.9,43.93,919274.0,37.3189,37.3444,37.3104,37.3359,919274.0
2018-06-19 15:55:00,43.92,43.97,43.9,43.9,3711186.0,37.3274,37.3699,37.3104,37.3104,3711186.0
2018-06-20 09:30:00,44.3,44.34,44.24,44.27,4854797.0,37.6504,37.6844,37.5994,37.6249,4854797.0
2018-06-20 09:35:00,44.27,44.29,44.22,44.29,1327027.0,37.6249,37.6419,37.5824,37.6419,1327027.0
2018-06-20 09:40:00,44.29,44.31,44.24,44.27,1174188.0,37.6419,37.6589,37.5994,37.6249,1174188.0
2018-06-20 09:45:00,44.28,44.32,44.25,44.28,1815966.0,37.6334,37.6674,37.6079,37.6334,1815966.0
2018-06-20 09:50:00,44.28,44.34,44.24,44.3,4574910.0,37.6334,37.6844,37.5994,37.6504,4574910.0
2018-06-20 09:55:00,44.3,44.33,44.28,44.29,725992.0,37.6504,37.6759,37.6334,37.6419,725992.0
2018-06-20 10:00:00,44.29,44.35,44.29,44.32,844828.0,37.6419,37.6929,37.6419,37.6674,844828.0
2018-06-20 10:05:00,44.33,44.36,44.26,44.27,735755.0,37.6759,37.7014,37.6164,37.6249,735755.0
2018-06-20 10:10:00,44.26,44.27,44.17,44.2,731520.0,37.6164,37.6249,37.5399,37.5654,731520.0
2018-06-20 10:15:00,44.19,44.24,44.18,44.21,980517.0,37.5569,37.5994,37.5484,37.5739,980517.0
2018-06-20 10:20:00,44.21,44.22,44.12,44.13,987501.0,37.5739,37.5824,37.4974,37.5059,987501.0
2018-06-20 10:25:00,44.13,44.16,44.09,44.13,918724.0,37.5059,37.5314,37.4719,37.5059,918724.0
2018-06-20 10:30:00,44.13,44.18,44.09,44.14,675274.0,37.5059,37.5484,37.4719,37.5144,675274.0
2018-06-20 10:35:00,44.14,44.14,44.09,44.11,690978.0,37.5144,37.5144,37.4719,37.4889,690978.0
2018-06-20 10:40:00,44.11,44.12,44.06,44.11,777473.0,37.4889,37.4974,37.4464,37.4889,777473.0
2018-06-20 10:45:00,44.11,44.12,44.07,44.09,381042.0,37.4889,37.4974,37.4549,37.4719,381042.0
2018-06-20 10:50:00,44.09,44.12,44.09,44.11,304589.0,37.4719,37.4974,37.4719,37.4889,304589.0
2018-06-20 10:55:00,44.12,44.14,44.1,44.13,334109.0,37.4974,37.5144,37.4804,37.5059,334109.0
2018-06-20 11:00:00,44.13,44.13,44.03,44.07,361489.0,37.5059,37.5059,37.4209,37.4549,361489.0
2018-06-20 11:05:00,44.07,44.12,44.06,44.09,546129.0,37.4549,37.4974,37.4464,37.4719,546129.0
2018-06-20 11:10:00,44.1,44.11,44.06,44.1,365850.0,37.4804,37.4889,37.4464,37.4804,365850.0
2018-06-20 11:15:00,44.1,44.13,44.09,44.13,314074.0,37.4804,37.5059,37.4719,37.5059,314074.0
2018-06-20 11:20:00,44.13,44.2,44.12,44.19,693491.0,37.5059,37.5654,37.4974,37.5569,693491.0
2018-06-20 11:25:00,44.19,44.2,44.14,44.15,1251282.0,37.5569,37.5654,37.5144,37.5229,1251282.0
2018-06-20 11:30:00,44.15,44.15,44.11,44.12,1113365.0,37.5229,37.5229,37.4889,37.4974,1113365.0
2018-06-20 11:35:00,44.11,44.13,44.1,44.11,1062500.0,37.4889,37.5059,37.4804,37.4889,1062500.0
2018-06-20 11:40:00,44.11,44.14,44.1,44.13,769662.0,37.4889,37.5144,37.4804,37.5059,769662.0
2018-06-20 11:45:00,44.13,44.13,44.1,44.11,743083.0,37.5059,37.5059,37.4804,37.4889,743083.0
2018-06-20 11:50:00,44.11,44.18,44.1,44.17,722795.0,37.4889,37.5484,37.4804,37.5399,722795.0
2018-06-20 11:55:00,44.18,44.21,44.16,44.21,342035.0,37.5484,37.5739,37.5314,37.5739,342035.0
2018-06-20 12:00:00,44.21,44.23,44.2,44.23,506442.0,37.5739,37.5909,37.5654,37.5909,506442.0
2018-06-20 12:05:00,44.23,44.27,44.22,44.25,1921598.0,37.5909,37.6249,37.5824,37.6079,1921598.0
2018-06-20 12:10:00,44.25,44.26,44.24,44.24,702775.0,37.6079,37.6164,37.5994,37.5994,702775.0
2018-06-20 12:15:00,44.25,44.26,44.19,44.21,388346.0,37.6079,37.6164,37.5569,37.5739,388346.0
2018-06-20 12:20:00,44.2,44.21,44.19,44.21,195863.0,37.5654,37.5739,37.5569,37.5739,195863.0
2018-06-20 12:25:00,44.21,44.23,44.19,44.21,186039.0,37.5739,37.5909,37.5569,37.5739,186039.0
2018-06-20 12:30:00,44.21,44.24,44.21,44.23,194891.0,37.5739,37.5994,37.5739,37.5909,194891.0
2018-06-20 12:35:00,44.23,44.26,44.23,44.25,181167.0,37.5909,37.6164,37.5909,37.6079,181167.0
2018-06-20 12:40:00,44.25,44.26,44.23,44.25,269936.0,37.6079,37.6164,37.5909,37.6079,269936.0
2018-06-20 12:45:00,44.26,44.29,44.24,44.27,1523189.0,37.6164,37.6419,37.5994,37.6249,1523189.0
2018-06-20 12:50:00,44.27,44.28,44.25,44.26,607401.0,37.6249,37.6334,37.6079,37.6164,607401.0
2018-06-20 12:55:00,44.26,44.26,44.23,44.23,209769.0,37.6164,37.6164,37.5909,37.5909,209769.0
2018-06-20 13:00:00,44.23,44.25,44.23,44.23,366312.0,37.5909,37.6079,37.5909,37.5909,366312.0
2018-06-20 13:05:00,44.23,44.28,44.23,44.27,232351.0,37.5909,37.6334,37.5909,37.6249,232351.0
2018-06-20 13:10:00,44.27,44.27,44.23,44.23,161845.0,37.6249,37.6249,37.5909,37.5909,161845.0
2018-06-20 13:15:00,44.23,44.24,44.22,44.23,267629.0,37.5909,37.5994,37.5824,37.5909,267629.0
2018-06-20 13:20:00,44.23,44.26,44.22,44.24,209530.0,37.5909,37.6164,37.5824,37.5994,209530.0
2018-06-20 13:25:00,44.25,44.25,44.19,44.2,457535.0,37.6079,37.6079,37.5569,37.5654,457535.0
2018-06-20 13:30:00,44.21,44.23,44.2,44.22,106614.0,37.5739,37.5909,37.5654,37.5824,106614.0
2018-06-20 13:35:00,44.22,44.23,44.2,44.2,389696.0,37.5824,37.5909,37.5654,37.5654,389696.0
2018-06-20 13:40:00,44.2,44.22,44.2,44.22,141678.0,37.5654,37.5824,37.5654,37.5824,141678.0
2018-06-20 13:45:00,44.21,44.22,44.19,44.19,733046.0,37.5739,37.5824,37.5569,37.5569,733046.0
2018-06-20 13:50:00,44.2,44.24,44.18,44.23,417139.0,37.5654,37.5994,37.5484,37.5909,417139.0
2018-06-20 13:55:00,44.24,44.25,44.21,44.22,370127.0,37.5994,37.6079,37.5739,37.5824,370127.0
2018-06-20 14:00:00,44.22,44.23,44.2,44.23,261396.0,37.5824,37.5909,37.5654,37.5909,261396.0
2018-06-20 14:05:00,44.23,44.24,44.21,44.22,161545.0,37.5909,37.5994,37.5739,37.5824,161545.0
2018-06-20 14:10:00,44.22,44.24,44.19,44.23,191686.0,37.5824,37.5994,37.5569,37.5909,191686.0
2018-06-20 14:15:00,44.23,44.24,44.2,44.21,168782.0,37.5909,37.5994,37.5654,37.5739,168782.0
2018-06-20 14:20:00,44.21,44.22,44.19,44.21,359021.0,37.5739,37.5824,37.5569,37.5739,359021.0
2018-06-20 14:25:00,44.21,44.22,44.19,44.2,354490.0,37.5739,37.5824,37.5569,37.5654,354490.0
2018-06-20 14:30:00,44.2,44.2,44.17,44.18,205394.0,37.5654,37.5654,37.5399,37.5484,205394.0
2018-06-20 14:35:00,44.18,44.18,44.15,44.16,192431.0,37.5484,37.5484,37.5229,37.5314,192431.0
2018-06-20 14:40:00,44.16,44.16,44.13,44.14,228112.0,37.5314,37.5314,37.5059,37.5144,228112.0
2018-06-20 14:45:00,44.13,44.16,44.12,44.14,214817.0,37.5059,37.5314,37.4974,37.5144,214817.0
2018-06-20 14:50:00,44.14,44.16,44.13,44.16,213000.0,37.5144,37.5314,37.5059,37.5314,213000.0
2018-06-20 14:55:00,44.16,44.16,44.1,44.12,1073995.0,37.5314,37.5314,37.4804,37.4974,1073995.0
2018-06-20 15:00:00,44.12,44.13,44.08,44.08,1387688.0,37.4974,37.5059,37.4634,37.4634,1387688.0
2018-06-20 15:05:00,44.09,44.12,44.08,44.12,768978.0,37.4719,37.4974,37.4634,37.4974,768978.0
2018-06-20 15:10:00,44.12,44.12,44.09,44.11,533793.0,37.4974,37.4974,37.4719,37.4889,533793.0
2018-06-20 15:15:00,44.11,44.11,44.09,44.11,465277.0,37.4889,37.4889,37.4719,37.4889,465277.0
2018-06-20 15:20:00,44.1,44.11,44.08,44.1,641765.0,37.4804,37.4889,37.4634,37.4804,641765.0
2018-06-20 15:25:00,44.1,44.12,44.09,44.12,483709.0,37.4804,37.4974,37.4719,37.4974,483709.0
2018-06-20 15:30:00,44.12,44.14,44.11,44.14,598973.0,37.4974,37.5144,37.4889,37.5144,598973.0
2018-06-20 15:35:00,44.14,44.14,44.1,44.13,600075.0,37.5144,37.5144,37.4804,37.5059,600075.0
2018-06-20 15:40:00,44.13,44.13,44.09,44.12,433371.0,37.5059,37.5059,37.4719,37.4974,433371.0
2018-06-20 15:45:00,44.12,44.15,44.11,44.14,788637.0,37.4974,37.5229,37.4889,37.5144,788637.0
2018-06-20 15:50:00,44.14,44.15,44.1,44.11,887735.0,37.5144,37.5229,37.4804,37.4889,887735.0
2018-06-20 15:55:00,44.11,44.11,44.08,44.09,2181308.0,37.4889,37.4889,37.4634,37.4719,2181308.0
2018-06-21 09:30:00,43.82,43.84,43.76,43.8,1388491.0,37.2424,37.2594,37.1914,37.2254,1388491.0
2018-06-21 09:35:00,43.8,43.81,43.72,43.76,810401.0,37.2254,37.2339,37.1575,37.1914,810401.0
2018-06-21 09:40:00,43.76,43.8,43.75,43.75,982429.0,37.1914,37.2254,37.183,37.183,982429.0
2018-06-21 09:45:00,43.76,43.78,43.74,43.75,1313003.0,37.1914,37.2084,37.1745,37.183,1313003.0
2018-06-21 09:50:00,43.75,43.76,43.71,43.72,817296.0,37.183,37.1914,37.149,37.1575,817296.0
2018-06-21 09:55:00,43.72,43.74,43.7,43.71,585724.0,37.1575,37.1745,37.1405,37.149,585724.0
2018-06-21 10:00:00,43.71,43.74,43.65,43.65,495731.0,37.149,37.1745,37.098,37.098,495731.0
2018-06-21 10:05:00,43.65,43.65,43.53,43.53,862613.0,37.098,37.098,36.996,36.996,862613.0
2018-06-21 10:10:00,43.54,43.62,43.53,43.58,1162551.0,37.0045,37.0725,36.996,37.0385,1162551.0
2018-06-21 10:15:00,43.58,43.62,43.52,43.52,1386063.0,37.0385,37.0725,36.9875,36.9875,1386063.0
2018-06-21 10:20:00,43.52,43.56,43.49,43.55,2792984.0,36.9875,37.0215,36.962,37.013,2792984.0
2018-06-21 10:25:00,43.55,43.56,43.5,43.56,2663106.0,37.013,37.0215,36.9705,37.0215,2663106.0
2018-06-21 10:30:00,43.57,43.62,43.55,43.55,979346.0,37.03,37.0725,37.013,37.013,979346.0
2018-06-21 10:35:00,43.56,43.56,43.48,43.52,1369095.0,37.0215,37.0215,36.9535,36.9875,1369095.0
2018-06-21 10:40:00,43.52,43.55,43.5,43.53,792778.0,36.9875,37.013,36.9705,36.996,792778.0
2018-06-21 10:45:00,43.53,43.56,43.48,43.51,1451281.0,36.996,37.0215,36.9535,36.979,1451281.0
2018-06-21 10:50:00,43.51,43.58,43.48,43.56,2567165.0,36.979,37.0385,36.9535,37.0215,2567165.0
2018-06-21 10:55:00,43.56,43.56,43.49,43.5,1195964.0,37.0215,37.0215,36.962,36.9705,1195964.0
2018-06-21 11:00:00,43.49,43.54,43.47,43.51,1137051.0,36.962,37.0045,36.945,36.979,1137051.0
2018-06-21 11:05:00,43.51,43.52,43.46,43.48,882933.0,36.979,36.9875,36.9365,36.9535,882933.0
2018-06-21 11:10:00,43.47,43.53,43.46,43.51,534190.0,36.945,36.996,36.9365,36.979,534190.0
2018-06-21 11:15:00,43.52,43.55,43.51,43.54,559150.0,36.9875,37.013,36.979,37.0045,559150.0
2018-06-21 11:20:00,43.54,43.56,43.51,43.52,1119611.0,37.0045,37.0215,36.979,36.9875,1119611.0
2018-06-21 11:25:00,43.51,43.56,43.5,43.54,602080.0,36.979,37.0215,36.9705,37.0045,602080.0
2018-06-21 11:30:00,43.55,43.59,43.54,43.57,556064.0,37.013,37.047,37.0045,37.03,556064.0
2018-06-21 11:35:00,43.57,43.58,43.54,43.58,418632.0,37.03,37.0385,37.0045,37.0385,418632.0
2018-06-21 11:40:00,43.58,43.62,43.55,43.62,291166.0,37.0385,37.0725,37.013,37.0725,291166.0
2018-06-21 11:45:00,43.61,43.63,43.6,43.62,440467.0,37.064,37.081,37.0555,37.0725,440467.0
2018-06-21 11:50:00,43.62,43.64,43.59,43.61,348827.0,37.0725,37.0895,37.047,37.064,348827.0
2018-06-21 11:55:00,43.61,43.62,43.57,43.57,436123.0,37.064,37.0725,37.03,37.03,436123.0
2018-06-21 12:00:00,43.58,43.58,43.51,43.51,755988.0,37.0385,37.0385,36.979,36.979,755988.0
2018-06-21 12:05:00,43.51,43.54,43.5,43.51,463154.0,36.979,37.0045,36.9705,36.979,463154.0
2018-06-21 12:10:00,43.52,43.54,43.51,43.52,900832.0,36.9875,37.0045,36.979,36.9875,900832.0
2018-06-21 12:15:00,43.52,43.55,43.5,43.53,672792.0,36.9875,37.013,36.9705,36.996,672792.0
2018-06-21 12:20:00,43.54,43.55,43.52,43.52,249801.0,37.0045,37.013,36.9875,36.9875,249801.0
2018-06-21 12:25:00,43.52,43.55,43.51,43.52,432494.0,36.9875,37.013,36.979,36.9875,432494.0
2018-06-21 12:30:00,43.52,43.53,43.48,43.49,438362.0,36.9875,36.996,36.9535,36.962,438362.0
2018-06-21 12:35:00,43.48,43.51,43.48,43.5,216540.0,36.9535,36.979,36.9535,36.9705,216540.0
2018-06-21 12:40:00,43.49,43.52,43.48,43.51,617511.0,36.962,36.9875,36.9535,36.979,617511.0
2018-06-21 12:45:00,43.51,43.52,43.48,43.5,478499.0,36.979,36.9875,36.9535,36.9705,478499.0
2018-06-21 12:50:00,43.5,43.51,43.48,43.5,159917.0,36.9705,36.979,36.9535,36.9705,159917.0
2018-06-21 12:55:00,43.5,43.51,43.47,43.49,477155.0,36.9705,36.979,36.945,36.962,477155.0
2018-06-21 13:00:00,43.48,43.49,43.47,43.48,379745.0,36.9535,36.962,36.945,36.9535,379745.0
2018-06-21 13:05:00,43.48,43.51,43.48,43.51,1468461.0,36.9535,36.979,36.9535,36.979,1468461.0
2018-06-21 13:10:00,43.51,43.53,43.51,43.53,179048.0,36.979,36.996,36.979,36.996,179048.0
2018-06-21 13:15:00,43.52,43.56,43.52,43.55,262440.0,36.9875,37.0215,36.9875,37.013,262440.0
2018-06-21 13:20:00,43.55,43.57,43.54,43.55,387603.0,37.013,37.03,37.0045,37.013,387603.0
2018-06-21 13:25:00,43.55,43.56,43.53,43.54,297702.0,37.013,37.0215,36.996,37.0045,297702.0
2018-06-21 13:30:00,43.54,43.6,43.52,43.6,2075628.0,37.0045,37.0555,36.9875,37.0555,2075628.0
2018-06-21 13:35:00,43.6,43.6,43.54,43.57,4675637.0,37.0555,37.0555,37.0045,37.03,4675637.0
2018-06-21 13:40:00,43.58,43.61,43.56,43.58,210687.0,37.0385,37.064,37.0215,37.0385,210687.0
2018-06-21 13:45:00,43.58,43.61,43.57,43.59,539097.0,37.0385,37.064,37.03,37.047,539097.0
2018-06-21 13:50:00,43.59,43.61,43.56,43.59,441267.0,37.047,37.064,37.0215,37.047,441267.0
2018-06-21 13:55:00,43.59,43.61,43.57,43.6,205315.0,37.047,37.064,37.03,37.0555,205315.0
2018-06-21 14:00:00,43.6,43.65,43.59,43.61,458310.0,37.0555,37.098,37.047,37.064,458310.0
2018-06-21 14:05:00,43.62,43.64,43.59,43.63,855277.0,37.0725,37.0895,37.047,37.081,855277.0
2018-06-21 14:10:00,43.63,43.63,43.61,43.62,588117.0,37.081,37.081,37.064,37.0725,588117.0
2018-06-21 14:15:00,43.63,43.64,43.57,43.58,841728.0,37.081,37.0895,37.03,37.0385,841728.0
2018-06-21 14:20:00,43.58,43.63,43.57,43.6,345707.0,37.0385,37.081,37.03,37.0555,345707.0
2018-06-21 14:25:00,43.59,43.61,43.58,43.59,249176.0,37.047,37.064,37.0385,37.047,249176.0
2018-06-21 14:30:00,43.6,43.61,43.59,43.61,236017.0,37.0555,37.064,37.047,37.064,236017.0
2018-06-21 14:35:00,43.61,43.64,43.57,43.58,276463.0,37.064,37.0895,37.03,37.0385,276463.0
2018-06-21 14:40:00,43.59,43.59,43.56,43.56,201787.0,37.047,37.047,37.0215,37.0215,201787.0
2018-06-21 14:45:00,43.56,43.62,43.56,43.62,2484416.0,37.0215,37.0725,37.0215,37.0725,2484416.0
2018-06-21 14:50:00,43.62,43.62,43.58,43.6,699892.0,37.0725,37.0725,37.0385,37.0555,699892.0
2018-06-21 14:55:00,43.59,43.6,43.54,43.55,305151.0,37.047,37.0555,37.0045,37.013,305151.0
2018-06-21 15:00:00,43.54,43.56,43.54,43.56,316531.0,37.0045,37.0215,37.0045,37.0215,316531.0
2018-06-21 15:05:00,43.56,43.57,43.54,43.55,566248.0,37.0215,37.03,37.0045,37.013,566248.0
2018-06-21 15:10:00,43.55,43.56,43.52,43.55,555868.0,37.013,37.0215,36.9875,37.013,555868.0
2018-06-21 15:15:00,43.55,43.55,43.49,43.5,414757.0,37.013,37.013,36.962,36.9705,414757.0
2018-06-21 15:20:00,43.5,43.55,43.47,43.53,1391782.0,36.9705,37.013,36.945,36.996,1391782.0
2018-06-21 15:25:00,43.53,43.58,43.52,43.55,789821.0,36.996,37.0385,36.9875,37.013,789821.0
2018-06-21 15:30:00,43.55,43.56,43.47,43.47,1764486.0,37.013,37.0215,36.945,36.945,1764486.0
2018-06-21 15:35:00,43.47,43.49,43.47,43.49,1228105.0,36.945,36.962,36.945,36.962,1228105.0
2018-06-21 15:40:00,43.48,43.49,43.42,43.43,1237822.0,36.9535,36.962,36.9025,36.911,1237822.0
2018-06-21 15:45:00,43.43,43.46,43.41,43.45,1809163.0,36.911,36.9365,36.894,36.928,1809163.0
2018-06-21 15:50:00,43.44,43.47,43.43,43.45,1772792.0,36.9195,36.945,36.911,36.928,1772792.0
2018-06-21 15:55:00,43.44,43.47,43.44,43.46,3403851.0,36.9195,36.945,36.9195,36.9365,3403851.0
2018-06-22 09:30:00,44.1,44.12,43.99,44.0,2775938.0,37.4804,37.4974,37.3869,37.3954,2775938.0
2018-06-22 09:35:00,44.0,44.03,43.98,44.0,772009.0,37.3954,37.4209,37.3784,37.3954,772009.0
2018-06-22 09:40:00,43.99,44.0,43.92,43.92,754901.0,37.3869,37.3954,37.3274,37.3274,754901.0
2018-06-22 09:45:00,43.92,43.95,43.87,43.91,597608.0,37.3274,37.3529,37.2849,37.3189,597608.0
2018-06-22 09:50:00,43.91,43.94,43.89,43.93,591855.0,37.3189,37.3444,37.3019,37.3359,591855.0
2018-06-22 09:55:00,43.93,43.99,43.9,43.94,813700.0,37.3359,37.3869,37.3104,37.3444,813700.0
2018-06-22 10:00:00,43.95,43.97,43.92,43.94,641305.0,37.3529,37.3699,37.3274,37.3444,641305.0
2018-06-22 10:05:00,43.94,44.01,43.94,43.98,1439879.0,37.3444,37.4039,37.3444,37.3784,1439879.0
2018-06-22 10:10:00,43.98,44.03,43.96,44.02,1248823.0,37.3784,37.4209,37.3614,37.4124,1248823.0
2018-06-22 10:15:00,44.03,44.05,44.01,44.01,782626.0,37.4209,37.4379,37.4039,37.4039,782626.0
2018-06-22 10:20:00,44.02,44.02,43.96,43.96,729827.0,37.4124,37.4124,37.3614,37.3614,729827.0
2018-06-22 10:25:00,43.96,43.96,43.81,43.82,2712107.0,37.3614,37.3614,37.2339,37.2424,2712107.0
2018-06-22 10:30:00,43.82,43.84,43.78,43.84,1043601.0,37.2424,37.2594,37.2084,37.2594,1043601.0
2018-06-22 10:35:00,43.83,43.85,43.77,43.78,1501733.0,37.2509,37.2679,37.1999,37.2084,1501733.0
2018-06-22 10:40:00,43.78,43.8,43.77,43.79,680587.0,37.2084,37.2254,37.1999,37.2169,680587.0
2018-06-22 10:45:00,43.79,43.84,43.79,43.81,370913.0,37.2169,37.2594,37.2169,37.2339,370913.0
2018-06-22 10:50:00,43.81,43.85,43.79,43.81,2312067.0,37.2339,37.2679,37.2169,37.2339,2312067.0
2018-06-22 10:55:00,43.82,43.85,43.8,43.84,693734.0,37.2424,37.2679,37.2254,37.2594,693734.0
2018-06-22 11:00:00,43.84,43.88,43.83,43.87,419639.0,37.2594,37.2934,37.2509,37.2849,419639.0
2018-06-22 11:05:00,43.87,43.89,43.86,43.87,416464.0,37.2849,37.3019,37.2764,37.2849,416464.0
2018-06-22 11:10:00,43.87,43.89,43.85,43.86,494835.0,37.2849,37.3019,37.2679,37.2764,494835.0
2018-06-22 11:15:00,43.86,43.88,43.85,43.87,323742.0,37.2764,37.2934,37.2679,37.2849,323742.0
2018-06-22 11:20:00,43.87,43.89,43.83,43.84,265586.0,37.2849,37.3019,37.2509,37.2594,265586.0
2018-06-22 11:25:00,43.84,43.89,43.83,43.89,224001.0,37.2594,37.3019,37.2509,37.3019,224001.0
2018-06-22 11:30:00,43.89,43.89,43.86,43.88,299807.0,37.3019,37.3019,37.2764,37.2934,299807.0
2018-06-22 11:35:00,43.89,43.89,43.86,43.88,197370.0,37.3019,37.3019,37.2764,37.2934,197370.0
2018-06-22 11:40:00,43.89,43.92,43.87,43.92,208888.0,37.3019,37.3274,37.2849,37.3274,208888.0
2018-06-22 11:45:00,43.92,43.93,43.91,43.91,283243.0,37.3274,37.3359,37.3189,37.3189,283243.0
2018-06-22 11:50:00,43.91,43.93,43.9,43.91,193910.0,37.3189,37.3359,37.3104,37.3189,193910.0
2018-06-22 11:55:00,43.91,43.91,43.87,43.89,291610.0,37.3189,37.3189,37.2849,37.3019,291610.0
2018-06-22 12:00:00,43.89,43.9,43.87,43.9,176620.0,37.3019,37.3104,37.2849,37.3104,176620.0
2018-06-22 12:05:00,43.9,43.92,43.89,43.91,165166.0,37.3104,37.3274,37.3019,37.3189,165166.0
2018-06-22 12:10:00,43.91,43.96,43.91,43.95,200386.0,37.3189,37.3614,37.3189,37.3529,200386.0
2018-06-22 12:15:00,43.96,43.98,43.91,43.91,1513292.0,37.3614,37.3784,37.3189,37.3189,1513292.0
2018-06-22 12:20:00,43.91,43.93,43.9,43.91,355095.0,37.3189,37.3359,37.3104,37.3189,355095.0
2018-06-22 12:25:00,43.91,43.93,43.9,43.9,143488.0,37.3189,37.3359,37.3104,37.3104,143488.0
2018-06-22 12:30:00,43.9,43.91,43.89,43.9,99488.0,37.3104,37.3189,37.3019,37.3104,99488.0
2018-06-22 12:35:00,43.9,43.91,43.89,43.91,119113.0,37.3104,37.3189,37.3019,37.3189,119113.0
2018-06-22 12:40:00,43.9,43.93,43.9,43.91,128973.0,37.3104,37.3359,37.3104,37.3189,128973.0
2018-06-22 12:45:00,43.91,43.93,43.89,43.93,121708.0,37.3189,37.3359,37.3019,37.3359,121708.0
2018-06-22 12:50:00,43.93,43.95,43.92,43.93,151709.0,37.3359,37.3529,37.3274,37.3359,151709.0
2018-06-22 12:55:00,43.93,43.94,43.92,43.94,153319.0,37.3359,37.3444,37.3274,37.3444,153319.0
2018-06-22 13:00:00,43.94,43.95,43.92,43.95,150730.0,37.3444,37.3529,37.3274,37.3529,150730.0
2018-06-22 13:05:00,43.95,43.96,43.93,43.96,389989.0,37.3529,37.3614,37.3359,37.3614,389989.0
2018-06-22 13:10:00,43.96,43.97,43.94,43.96,175175.0,37.3614,37.3699,37.3444,37.3614,175175.0
2018-06-22 13:15:00,43.96,43.98,43.95,43.96,168337.0,37.3614,37.3784,37.3529,37.3614,168337.0
2018-06-22 13:20:00,43.96,43.96,43.94,43.95,168442.0,37.3614,37.3614,37.3444,37.3529,168442.0
2018-06-22 13:25:00,43.96,43.99,43.94,43.98,199989.0,37.3614,37.3869,37.3444,37.3784,199989.0
2018-06-22 13:30:00,43.98,43.99,43.95,43.95,325558.0,37.3784,37.3869,37.3529,37.3529,325558.0
2018-06-22 13:35:00,43.95,43.97,43.93,43.96,222402.0,37.3529,37.3699,37.3359,37.3614,222402.0
2018-06-22 13:40:00,43.96,43.98,43.95,43.96,207384.0,37.3614,37.3784,37.3529,37.3614,207384.0
2018-06-22 13:45:00,43.96,43.96,43.93,43.94,301824.0,37.3614,37.3614,37.3359,37.3444,301824.0
2018-06-22 13:50:00,43.94,43.95,43.93,43.95,220404.0,37.3444,37.3529,37.3359,37.3529,220404.0
2018-06-22 13:55:00,43.95,43.96,43.94,43.95,310276.0,37.3529,37.3614,37.3444,37.3529,310276.0
2018-06-22 14:00:00,43.95,44.01,43.94,43.99,1394602.0,37.3529,37.4039,37.3444,37.3869,1394602.0
2018-06-22 14:05:00,43.99,44.0,43.96,43.98,732698.0,37.3869,37.3954,37.3614,37.3784,732698.0
2018-06-22 14:10:00,43.98,43.98,43.95,43.95,170558.0,37.3784,37.3784,37.3529,37.3529,170558.0
2018-06-22 14:15:00,43.95,43.96,43.93,43.94,281769.0,37.3529,37.3614,37.3359,37.3444,281769.0
2018-06-22 14:20:00,43.94,43.96,43.93,43.93,189965.0,37.3444,37.3614,37.3359,37.3359,189965.0
2018-06-22 14:25:00,43.94,43.95,43.92,43.94,164824.0,37.3444,37.3529,37.3274,37.3444,164824.0
2018-06-22 14:30:00,43.94,43.94,43.89,43.91,297794.0,37.3444,37.3444,37.3019,37.3189,297794.0
2018-06-22 14:35:00,43.91,43.93,43.9,43.92,201613.0,37.3189,37.3359,37.3104,37.3274,201613.0
2018-06-22 14:40:00,43.92,43.94,43.92,43.93,119431.0,37.3274,37.3444,37.3274,37.3359,119431.0
2018-06-22 14:45:00,43.93,43.96,43.91,43.96,311856.0,37.3359,37.3614,37.3189,37.3614,311856.0
2018-06-22 14:50:00,43.96,43.96,43.94,43.94,102223.0,37.3614,37.3614,37.3444,37.3444,102223.0
2018-06-22 14:55:00,43.94,43.95,43.93,43.94,352965.0,37.3444,37.3529,37.3359,37.3444,352965.0
2018-06-22 15:00:00,43.94,43.95,43.92,43.93,354036.0,37.3444,37.3529,37.3274,37.3359,354036.0
2018-06-22 15:05:00,43.93,43.94,43.91,43.93,160529.0,37.3359,37.3444,37.3189,37.3359,160529.0
2018-06-22 15:10:00,43.93,43.93,43.92,43.93,163459.0,37.3359,37.3359,37.3274,37.3359,163459.0
2018-06-22 15:15:00,43.93,43.94,43.91,43.91,347776.0,37.3359,37.3444,37.3189,37.3189,347776.0
2018-06-22 15:20:00,43.92,43.92,43.9,43.91,104442.0,37.3274,37.3274,37.3104,37.3189,104442.0
2018-06-22 15:25:00,43.91,43.93,43.9,43.91,296413.0,37.3189,37.3359,37.3104,37.3189,296413.0
2018-06-22 15:30:00,43.91,43.92,43.89,43.92,464592.0,37.3189,37.3274,37.3019,37.3274,464592.0
2018-06-22 15:35:00,43.91,43.93,43.9,43.91,361120.0,37.3189,37.3359,37.3104,37.3189,361120.0
2018-06-22 15:40:00,43.91,43.93,43.9,43.91,709906.0,37.3189,37.3359,37.3104,37.3189,709906.0
2018-06-22 15:45:00,43.91,43.95,43.91,43.94,700992.0,37.3189,37.3529,37.3189,37.3444,700992.0
2018-06-22 15:50:00,43.93,43.96,43.92,43.95,1442528.0,37.3359,37.3614,37.3274,37.3529,1442528.0
2018-06-22 15:55:00,43.95,43.97,43.9,43.91,3292071.0,37.3529,37.3699,37.3104,37.3189,3292071.0
2018-06-25 09:30:00,43.49,43.56,43.39,43.52,1786413.0,36.962,37.0215,36.877,36.9875,1786413.0
2018-06-25 09:35:00,43.52,43.53,43.38,43.38,1304992.0,36.9875,36.996,36.8685,36.8685,1304992.0
2018-06-25 09:40:00,43.38,43.39,43.33,43.37,761953.0,36.8685,36.877,36.826,36.86,761953.0
2018-06-25 09:45:00,43.35,43.36,43.27,43.3,1174473.0,36.843,36.8515,36.775,36.8005,1174473.0
2018-06-25 09:50:00,43.3,43.33,43.28,43.3,890177.0,36.8005,36.826,36.7835,36.8005,890177.0
2018-06-25 09:55:00,43.3,43.31,43.25,43.26,524591.0,36.8005,36.809,36.758,36.7665,524591.0
2018-06-25 10:00:00,43.26,43.3,43.21,43.23,825696.0,36.7665,36.8005,36.724,36.741,825696.0
2018-06-25 10:05:00,43.23,43.25,43.18,43.19,2247554.0,36.741,36.758,36.6985,36.707,2247554.0
2018-06-25 10:10:00,43.18,43.21,43.14,43.17,1182876.0,36.6985,36.724,36.6645,36.69,1182876.0
2018-06-25 10:15:00,43.18,43.23,43.13,43.14,1621197.0,36.6985,36.741,36.656,36.6645,1621197.0
2018-06-25 10:20:00,43.14,43.16,43.1,43.16,2250901.0,36.6645,36.6815,36.6305,36.6815,2250901.0
2018-06-25 10:25:00,43.15,43.27,43.15,43.24,1293455.0,36.673,36.775,36.673,36.7495,1293455.0
2018-06-25 10:30:00,43.24,43.26,43.2,43.22,538175.0,36.7495,36.7665,36.7155,36.7325,538175.0
2018-06-25 10:35:00,43.23,43.3,43.21,43.27,792841.0,36.741,36.8005,36.724,36.775,792841.0
2018-06-25 10:40:00,43.28,43.33,43.27,43.31,693620.0,36.7835,36.826,36.775,36.809,693620.0
2018-06-25 10:45:00,43.31,43.34,43.26,43.33,535917.0,36.809,36.8345,36.7665,36.826,535917.0
2018-06-25 10:50:00,43.32,43.35,43.29,43.29,2144435.0,36.8175,36.843,36.792,36.792,2144435.0
2018-06-25 10:55:00,43.3,43.3,43.24,43.28,622232.0,36.8005,36.8005,36.7495,36.7835,622232.0
2018-06-25 11:00:00,43.27,43.27,43.19,43.2,1133018.0,36.775,36.775,36.707,36.7155,1133018.0
2018-06-25 11:05:00,43.19,43.21,43.17,43.19,916303.0,36.707,36.724,36.69,36.707,916303.0
2018-06-25 11:10:00,43.18,43.24,43.18,43.18,1036469.0,36.6985,36.7495,36.6985,36.6985,1036469.0
2018-06-25 11:15:00,43.18,43.2,43.14,43.15,693646.0,36.6985,36.7155,36.6645,36.673,693646.0
2018-06-25 11:20:00,43.15,43.15,43.07,43.09,994186.0,36.673,36.673,36.605,36.622,994186.0
2018-06-25 11:25:00,43.09,43.12,43.05,43.08,1586081.0,36.622,36.6475,36.588,36.6135,1586081.0
2018-06-25 11:30:00,43.08,43.08,42.99,43.01,3539226.0,36.6135,36.6135,36.537,36.554,3539226.0
2018-06-25 11:35:00,43.01,43.04,42.98,43.02,1498463.0,36.554,36.5795,36.5285,36.5625,1498463.0
2018-06-25 11:40:00,43.02,43.08,43.0,43.06,879616.0,36.5625,36.6135,36.5455,36.5965,879616.0
2018-06-25 11:45:00,43.06,43.08,43.04,43.08,1613775.0,36.5965,36.6135,36.5795,36.6135,1613775.0
2018-06-25 11:50:00,43.08,43.1,43.05,43.06,1074617.0,36.6135,36.6305,36.588,36.5965,1074617.0
2018-06-25 11:55:00,43.05,43.06,43.02,43.03,3237748.0,36.588,36.5965,36.5625,36.571,3237748.0
2018-06-25 12:00:00,43.02,43.04,42.96,42.98,1334253.0,36.5625,36.5795,36.5115,36.5285,1334253.0
2018-06-25 12:05:00,42.98,42.99,42.91,42.92,1010817.0,36.5285,36.537,36.469,36.4775,1010817.0
2018-06-25 12:10:00,42.92,42.99,42.9,42.98,2535452.0,36.4775,36.537,36.4605,36.5285,2535452.0
2018-06-25 12:15:00,42.98,43.0,42.96,42.98,1196010.0,36.5285,36.5455,36.5115,36.5285,1196010.0
2018-06-25 12:20:00,42.98,43.03,42.95,43.03,704716.0,36.5285,36.571,36.503,36.571,704716.0
2018-06-25 12:25:00,43.03,43.03,43.0,43.02,440803.0,36.571,36.571,36.5455,36.5625,440803.0
2018-06-25 12:30:00,43.02,43.06,43.01,43.06,1832229.0,36.5625,36.5965,36.554,36.5965,1832229.0
2018-06-25 12:35:00,43.05,43.07,43.01,43.02,814020.0,36.588,36.605,36.554,36.5625,814020.0
2018-06-25 12:40:00,43.02,43.09,43.01,43.05,527686.0,36.5625,36.622,36.554,36.588,527686.0
2018-06-25 12:45:00,43.05,43.06,43.0,43.02,432662.0,36.588,36.5965,36.5455,36.5625,432662.0
2018-06-25 12:50:00,43.02,43.07,42.98,43.04,477036.0,36.5625,36.605,36.5285,36.5795,477036.0
2018-06-25 12:55:00,43.04,43.16,43.04,43.14,1955185.0,36.5795,36.6815,36.5795,36.6645,1955185.0
2018-06-25 13:00:00,43.14,43.15,43.08,43.11,760739.0,36.6645,36.673,36.6135,36.639,760739.0
2018-06-25 13:05:00,43.11,43.16,43.11,43.15,611412.0,36.639,36.6815,36.639,36.673,611412.0
2018-06-25 13:10:00,43.15,43.15,43.07,43.08,733869.0,36.673,36.673,36.605,36.6135,733869.0
2018-06-25 13:15:00,43.08,43.09,43.03,43.06,752255.0,36.6135,36.622,36.571,36.5965,752255.0
2018-06-25 13:20:00,43.05,43.1,43.04,43.08,1337672.0,36.588,36.6305,36.5795,36.6135,1337672.0
2018-06-25 13:25:00,43.08,43.12,43.08,43.1,1259771.0,36.6135,36.6475,36.6135,36.6305,1259771.0
2018-06-25 13:30:00,43.1,43.16,43.1,43.16,776328.0,36.6305,36.6815,36.6305,36.6815,776328.0
2018-06-25 13:35:00,43.16,43.17,43.13,43.16,351917.0,36.6815,36.69,36.656,36.6815,351917.0
2018-06-25 13:40:00,43.16,43.2,43.14,43.2,521409.0,36.6815,36.7155,36.6645,36.7155,521409.0
2018-06-25 13:45:00,43.21,43.24,43.2,43.23,1259778.0,36.724,36.7495,36.7155,36.741,1259778.0
2018-06-25 13:50:00,43.24,43.24,43.2,43.21,1217052.0,36.7495,36.7495,36.7155,36.724,1217052.0
2018-06-25 13:55:00,43.21,43.21,43.18,43.2,747273.0,36.724,36.724,36.6985,36.7155,747273.0
2018-06-25 14:00:00,43.2,43.23,43.19,43.22,792315.0,36.7155,36.741,36.707,36.7325,792315.0
2018-06-25 14:05:00,43.23,43.25,43.21,43.22,699517.0,36.741,36.758,36.724,36.7325,699517.0
2018-06-25 14:10:00,43.22,43.24,43.18,43.21,542288.0,36.7325,36.7495,36.6985,36.724,542288.0
2018-06-25 14:15:00,43.21,43.25,43.21,43.21,873030.0,36.724,36.758,36.724,36.724,873030.0
2018-06-25 14:20:00,43.21,43.22,43.19,43.19,1300303.0,36.724,36.7325,36.707,36.707,1300303.0
2018-06-25 14:25:00,43.2,43.25,43.19,43.25,1057351.0,36.7155,36.758,36.707,36.758,1057351.0
2018-06-25 14:30:00,43.24,43.25,43.19,43.19,362139.0,36.7495,36.758,36.707,36.707,362139.0
2018-06-25 14:35:00,43.2,43.21,43.12,43.13,430114.0,36.7155,36.724,36.6475,36.656,430114.0
2018-06-25 14:40:00,43.12,43.17,43.1,43.16,721451.0,36.6475,36.69,36.6305,36.6815,721451.0
2018-06-25 14:45:00,43.16,43.16,43.12,43.13,401827.0,36.6815,36.6815,36.6475,36.656,401827.0
2018-06-25 14:50:00,43.12,43.13,43.07,43.08,718515.0,36.6475,36.656,36.605,36.6135,718515.0
2018-06-25 14:55:00,43.09,43.16,43.07,43.15,1576388.0,36.622,36.6815,36.605,36.673,1576388.0
2018-06-25 15:00:00,43.15,43.18,43.15,43.16,1019383.0,36.673,36.6985,36.673,36.6815,1019383.0
2018-06-25 15:05:00,43.16,43.16,43.12,43.13,603522.0,36.6815,36.6815,36.6475,36.656,603522.0
2018-06-25 15:10:00,43.13,43.19,43.12,43.12,649073.0,36.656,36.707,36.6475,36.6475,649073.0
2018-06-25 15:15:00,43.12,43.18,43.12,43.17,589492.0,36.6475,36.6985,36.6475,36.69,589492.0
2018-06-25 15:20:00,43.17,43.2,43.15,43.17,435981.0,36.69,36.7155,36.673,36.69,435981.0
2018-06-25 15:25:00,43.17,43.19,43.16,43.16,580455.0,36.69,36.707,36.6815,36.6815,580455.0
2018-06-25 15:30:00,43.16,43.19,43.14,43.18,1255023.0,36.6815,36.707,36.6645,36.6985,1255023.0
2018-06-25 15:35:00,43.19,43.35,43.18,43.34,3000440.0,36.707,36.843,36.6985,36.8345,3000440.0
2018-06-25 15:40:00,43.34,43.4,43.34,43.37,2274131.0,36.8345,36.8855,36.8345,36.86,2274131.0
2018-06-25 15:45:00,43.37,43.38,43.3,43.32,1375564.0,36.86,36.8685,36.8005,36.8175,1375564.0
2018-06-25 15:50:00,43.31,43.4,43.3,43.39,3129045.0,36.809,36.8855,36.8005,36.877,3129045.0
2018-06-25 15:55:00,43.38,43.41,43.31,43.34,6742016.0,36.8685,36.894,36.809,36.8345,6742016.0
2018-06-26 09:30:00,43.35,43.37,43.18,43.18,2759360.0,36.843,36.86,36.6985,36.6985,2759360.0
2018-06-26 09:35:00,43.18,43.28,43.16,43.2,3056617.0,36.6985,36.7835,36.6815,36.7155,3056617.0
2018-06-26 09:40:00,43.2,43.3,43.2,43.27,1784655.0,36.7155,36.8005,36.7155,36.775,1784655.0
2018-06-26 09:45:00,43.27,43.29,43.2,43.29,1844203.0,36.775,36.792,36.7155,36.792,1844203.0
2018-06-26 09:50:00,43.28,43.31,43.21,43.22,3882525.0,36.7835,36.809,36.724,36.7325,3882525.0
2018-06-26 09:55:00,43.22,43.24,43.18,43.22,648369.0,36.7325,36.7495,36.6985,36.7325,648369.0
2018-06-26 10:00:00,43.22,43.27,43.2,43.24,647072.0,36.7325,36.775,36.7155,36.7495,647072.0
2018-06-26 10:05:00,43.24,43.25,43.16,43.17,741608.0,36.7495,36.758,36.6815,36.69,741608.0
2018-06-26 10:10:00,43.17,43.21,43.16,43.2,1004949.0,36.69,36.724,36.6815,36.7155,1004949.0
2018-06-26 10:15:00,43.2,43.26,43.18,43.2,767171.0,36.7155,36.7665,36.6985,36.7155,767171.0
2018-06-26 10:20:00,43.2,43.2,43.14,43.14,832211.0,36.7155,36.7155,36.6645,36.6645,832211.0
2018-06-26 10:25:00,43.14,43.16,43.11,43.12,851644.0,36.6645,36.6815,36.639,36.6475,851644.0
2018-06-26 10:30:00,43.12,43.16,43.11,43.15,622704.0,36.6475,36.6815,36.639,36.673,622704.0
2018-06-26 10:35:00,43.15,43.15,43.07,43.09,1688903.0,36.673,36.673,36.605,36.622,1688903.0
2018-06-26 10:40:00,43.08,43.12,43.06,43.11,587947.0,36.6135,36.6475,36.5965,36.639,587947.0
2018-06-26 10:45:00,43.1,43.11,43.05,43.1,990944.0,36.6305,36.639,36.588,36.6305,990944.0
2018-06-26 10:50:00,43.1,43.16,43.1,43.15,861430.0,36.6305,36.6815,36.6305,36.673,861430.0
2018-06-26 10:55:00,43.15,43.17,43.13,43.15,569033.0,36.673,36.69,36.656,36.673,569033.0
2018-06-26 11:00:00,43.15,43.17,43.11,43.15,341523.0,36.673,36.69,36.639,36.673,341523.0
2018-06-26 11:05:00,43.15,43.17,43.13,43.15,468142.0,36.673,36.69,36.656,36.673,468142.0
2018-06-26 11:10:00,43.15,43.18,43.14,43.17,348717.0,36.673,36.6985,36.6645,36.69,348717.0
2018-06-26 11:15:00,43.17,43.19,43.16,43.18,251437.0,36.69,36.707,36.6815,36.6985,251437.0
2018-06-26 11:20:00,43.17,43.21,43.16,43.17,148386.0,36.69,36.724,36.6815,36.69,148386.0
2018-06-26 11:25:00,43.17,43.19,43.12,43.13,343606.0,36.69,36.707,36.6475,36.656,343606.0
2018-06-26 11:30:00,43.13,43.13,43.1,43.12,324338.0,36.656,36.656,36.6305,36.6475,324338.0
2018-06-26 11:35:00,43.13,43.21,43.12,43.2,3305588.0,36.656,36.724,36.6475,36.7155,3305588.0
2018-06-26 11:40:00,43.2,43.22,43.19,43.2,1206454.0,36.7155,36.7325,36.707,36.7155,1206454.0
2018-06-26 11:45:00,43.2,43.22,43.19,43.22,315735.0,36.7155,36.7325,36.707,36.7325,315735.0
2018-06-26 11:50:00,43.22,43.23,43.19,43.21,231532.0,36.7325,36.741,36.707,36.724,231532.0
2018-06-26 11:55:00,43.21,43.25,43.2,43.25,150791.0,36.724,36.758,36.7155,36.758,150791.0
2018-06-26 12:00:00,43.24,43.3,43.24,43.29,2682235.0,36.7495,36.8005,36.7495,36.792,2682235.0
2018-06-26 12:05:00,43.29,43.33,43.28,43.3,713620.0,36.792,36.826,36.7835,36.8005,713620.0
2018-06-26 12:10:00,43.3,43.34,43.29,43.32,208369.0,36.8005,36.8345,36.792,36.8175,208369.0
2018-06-26 12:15:00,43.32,43.34,43.24,43.27,650133.0,36.8175,36.8345,36.7495,36.775,650133.0
2018-06-26 12:20:00,43.27,43.3,43.26,43.3,189203.0,36.775,36.8005,36.7665,36.8005,189203.0
2018-06-26 12:25:00,43.29,43.3,43.27,43.3,182144.0,36.792,36.8005,36.775,36.8005,182144.0
2018-06-26 12:30:00,43.3,43.33,43.28,43.31,303594.0,36.8005,36.826,36.7835,36.809,303594.0
2018-06-26 12:35:00,43.31,43.32,43.29,43.29,226538.0,36.809,36.8175,36.792,36.792,226538.0
2018-06-26 12:40:00,43.3,43.33,43.26,43.27,282974.0,36.8005,36.826,36.7665,36.775,282974.0
2018-06-26 12:45:00,43.27,43.29,43.26,43.29,231953.0,36.775,36.792,36.7665,36.792,231953.0
2018-06-26 12:50:00,43.29,43.3,43.27,43.3,258704.0,36.792,36.8005,36.775,36.8005,258704.0
2018-06-26 12:55:00,43.3,43.34,43.29,43.33,318440.0,36.8005,36.8345,36.792,36.826,318440.0
2018-06-26 13:00:00,43.33,43.33,43.3,43.31,312607.0,36.826,36.826,36.8005,36.809,312607.0
2018-06-26 13:05:00,43.31,43.36,43.3,43.34,273271.0,36.809,36.8515,36.8005,36.8345,273271.0
2018-06-26 13:10:00,43.34,43.36,43.33,43.35,209103.0,36.8345,36.8515,36.826,36.843,209103.0
2018-06-26 13:15:00,43.34,43.38,43.34,43.38,446256.0,36.8345,36.8685,36.8345,36.8685,446256.0
2018-06-26 13:20:00,43.38,43.38,43.33,43.36,385597.0,36.8685,36.8685,36.826,36.8515,385597.0
2018-06-26 13:25:00,43.36,43.4,43.34,43.39,310533.0,36.8515,36.8855,36.8345,36.877,310533.0
2018-06-26 13:30:00,43.4,43.43,43.38,43.39,420522.0,36.8855,36.911,36.8685,36.877,420522.0
2018-06-26 13:35:00,43.39,43.4,43.36,43.39,226882.0,36.877,36.8855,36.8515,36.877,226882.0
2018-06-26 13:40:00,43.39,43.39,43.33,43.33,450950.0,36.877,36.877,36.826,36.826,450950.0
2018-06-26 13:45:00,43.33,43.34,43.31,43.33,386201.0,36.826,36.8345,36.809,36.826,386201.0
2018-06-26 13:50:00,43.34,43.34,43.29,43.3,341226.0,36.8345,36.8345,36.792,36.8005,341226.0
2018-06-26 13:55:00,43.3,43.32,43.28,43.32,249816.0,36.8005,36.8175,36.7835,36.8175,249816.0
2018-06-26 14:00:00,43.32,43.34,43.32,43.34,199916.0,36.8175,36.8345,36.8175,36.8345,199916.0
2018-06-26 14:05:00,43.34,43.35,43.27,43.28,2411021.0,36.8345,36.843,36.775,36.7835,2411021.0
2018-06-26 14:10:00,43.27,43.28,43.25,43.26,189975.0,36.775,36.7835,36.758,36.7665,189975.0
2018-06-26 14:15:00,43.26,43.27,43.24,43.26,280092.0,36.7665,36.775,36.7495,36.7665,280092.0
2018-06-26 14:20:00,43.26,43.29,43.25,43.27,265987.0,36.7665,36.792,36.758,36.775,265987.0
2018-06-26 14:25:00,43.27,43.28,43.25,43.27,180436.0,36.775,36.7835,36.758,36.775,180436.0
2018-06-26 14:30:00,43.27,43.28,43.25,43.27,224593.0,36.775,36.7835,36.758,36.775,224593.0
2018-06-26 14:35:00,43.27,43.31,43.27,43.31,312977.0,36.775,36.809,36.775,36.809,312977.0
2018-06-26 14:40:00,43.3,43.33,43.3,43.33,720226.0,36.8005,36.826,36.8005,36.826,720226.0
2018-06-26 14:45:00,43.33,43.34,43.31,43.32,787895.0,36.826,36.8345,36.809,36.8175,787895.0
2018-06-26 14:50:00,43.32,43.34,43.31,43.33,341381.0,36.8175,36.8345,36.809,36.826,341381.0
2018-06-26 14:55:00,43.33,43.35,43.31,43.32,480623.0,36.826,36.843,36.809,36.8175,480623.0
2018-06-26 15:00:00,43.32,43.33,43.29,43.29,610691.0,36.8175,36.826,36.792,36.792,610691.0
2018-06-26 15:05:00,43.29,43.31,43.27,43.29,468996.0,36.792,36.809,36.775,36.792,468996.0
2018-06-26 15:10:00,43.29,43.3,43.28,43.3,291727.0,36.792,36.8005,36.7835,36.8005,291727.0
2018-06-26 15:15:00,43.3,43.3,43.27,43.27,659106.0,36.8005,36.8005,36.775,36.775,659106.0
2018-06-26 15:20:00,43.27,43.28,43.25,43.26,445513.0,36.775,36.7835,36.758,36.7665,445513.0
2018-06-26 15:25:00,43.26,43.27,43.24,43.25,618421.0,36.7665,36.775,36.7495,36.758,618421.0
2018-06-26 15:30:00,43.25,43.3,43.24,43.3,783762.0,36.758,36.8005,36.7495,36.8005,783762.0
2018-06-26 15:35:00,43.3,43.3,43.27,43.29,594090.0,36.8005,36.8005,36.775,36.792,594090.0
2018-06-26 15:40:00,43.29,43.29,43.23,43.23,790874.0,36.792,36.792,36.741,36.741,790874.0
2018-06-26 15:45:00,43.23,43.24,43.17,43.19,2070599.0,36.741,36.7495,36.69,36.707,2070599.0
2018-06-26 15:50:00,43.18,43.2,43.16,43.19,1864312.0,36.6985,36.7155,36.6815,36.707,1864312.0
2018-06-26 15:55:00,43.19,43.2,43.15,43.16,3458400.0,36.707,36.7155,36.673,36.6815,3458400.0
2018-06-27 09:30:00,43.1,43.11,42.93,42.97,1988339.0,36.6305,36.639,36.486,36.52,1988339.0
2018-06-27 09:35:00,42.97,43.0,42.9,42.92,1427758.0,36.52,36.5455,36.4605,36.4775,1427758.0
2018-06-27 09:40:00,42.91,42.95,42.88,42.95,2038436.0,36.469,36.503,36.4435,36.503,2038436.0
2018-06-27 09:45:00,42.95,43.06,42.93,43.03,1465119.0,36.503,36.5965,36.486,36.571,1465119.0
2018-06-27 09:50:00,43.05,43.07,43.03,43.07,794190.0,36.588,36.605,36.571,36.605,794190.0
2018-06-27 09:55:00,43.07,43.08,43.01,43.05,712233.0,36.605,36.6135,36.554,36.588,712233.0
2018-06-27 10:00:00,43.05,43.05,42.96,42.98,348651.0,36.588,36.588,36.5115,36.5285,348651.0
2018-06-27 10:05:00,42.98,43.0,42.95,43.0,393597.0,36.5285,36.5455,36.503,36.5455,393597.0
2018-06-27 10:10:00,43.0,43.04,42.99,43.02,613268.0,36.5455,36.5795,36.537,36.5625,613268.0
2018-06-27 10:15:00,43.02,43.07,43.01,43.05,3301301.0,36.5625,36.605,36.554,36.588,3301301.0
2018-06-27 10:20:00,43.05,43.08,43.01,43.03,1207961.0,36.588,36.6135,36.554,36.571,1207961.0
2018-06-27 10:25:00,43.03,43.03,42.97,42.97,715668.0,36.571,36.571,36.52,36.52,715668.0
2018-06-27 10:30:00,42.97,43.03,42.95,42.96,865892.0,36.52,36.571,36.503,36.5115,865892.0
2018-06-27 10:35:00,42.96,43.05,42.95,43.04,476138.0,36.5115,36.588,36.503,36.5795,476138.0
2018-06-27 10:40:00,43.04,43.06,43.0,43.01,406546.0,36.5795,36.5965,36.5455,36.554,406546.0
2018-06-27 10:45:00,43.01,43.04,42.99,42.99,442609.0,36.554,36.5795,36.537,36.537,442609.0
2018-06-27 10:50:00,43.0,43.0,42.96,42.97,318410.0,36.5455,36.5455,36.5115,36.52,318410.0
2018-06-27 10:55:00,42.98,42.99,42.93,42.94,855916.0,36.5285,36.537,36.486,36.4945,855916.0
2018-06-27 11:00:00,42.94,42.94,42.87,42.88,1076605.0,36.4945,36.4945,36.435,36.4435,1076605.0
2018-06-27 11:05:00,42.87,42.87,42.76,42.77,4325278.0,36.435,36.435,36.3416,36.3501,4325278.0
2018-06-27 11:10:00,42.77,42.79,42.69,42.73,1914263.0,36.3501,36.367,36.2821,36.3161,1914263.0
2018-06-27 11:15:00,42.73,42.76,42.68,42.74,1762744.0,36.3161,36.3416,36.2736,36.3246,1762744.0
2018-06-27 11:20:00,42.75,42.75,42.64,42.66,1147194.0,36.3331,36.3331,36.2396,36.2566,1147194.0
2018-06-27 11:25:00,42.65,42.7,42.61,42.68,1142281.0,36.2481,36.2906,36.2141,36.2736,1142281.0
2018-06-27 11:30:00,42.69,42.7,42.63,42.68,968797.0,36.2821,36.2906,36.2311,36.2736,968797.0
2018-06-27 11:35:00,42.68,42.72,42.67,42.68,770402.0,36.2736,36.3076,36.2651,36.2736,770402.0
2018-06-27 11:40:00,42.68,42.69,42.63,42.66,592320.0,36.2736,36.2821,36.2311,36.2566,592320.0
2018-06-27 11:45:00,42.66,42.74,42.66,42.69,725412.0,36.2566,36.3246,36.2566,36.2821,725412.0
2018-06-27 11:50:00,42.69,42.72,42.67,42.72,361093.0,36.2821,36.3076,36.2651,36.3076,361093.0
2018-06-27 11:55:00,42.72,42.74,42.66,42.7,364383.0,36.3076,36.3246,36.2566,36.2906,364383.0
2018-06-27 12:00:00,42.7,42.77,42.68,42.75,369978.0,36.2906,36.3501,36.2736,36.3331,369978.0
2018-06-27 12:05:00,42.75,42.77,42.72,42.73,601778.0,36.3331,36.3501,36.3076,36.3161,601778.0
2018-06-27 12:10:00,42.73,42.73,42.66,42.7,282410.0,36.3161,36.3161,36.2566,36.2906,282410.0
2018-06-27 12:15:00,42.7,42.73,42.66,42.7,298862.0,36.2906,36.3161,36.2566,36.2906,298862.0
2018-06-27 12:20:00,42.7,42.71,42.67,42.69,625817.0,36.2906,36.2991,36.2651,36.2821,625817.0
2018-06-27 12:25:00,42.68,42.69,42.64,42.65,266582.0,36.2736,36.2821,36.2396,36.2481,266582.0
2018-06-27 12:30:00,42.65,42.65,42.6,42.63,876038.0,36.2481,36.2481,36.2056,36.2311,876038.0
2018-06-27 12:35:00,42.63,42.64,42.58,42.61,760005.0,36.2311,36.2396,36.1886,36.2141,760005.0
2018-06-27 12:40:00,42.6,42.6,42.54,42.54,595055.0,36.2056,36.2056,36.1546,36.1546,595055.0
2018-06-27 12:45:00,42.54,42.6,42.52,42.59,504858.0,36.1546,36.2056,36.1376,36.1971,504858.0
2018-06-27 12:50:00,42.59,42.67,42.59,42.62,1265657.0,36.1971,36.2651,36.1971,36.2226,1265657.0
2018-06-27 12:55:00,42.62,42.68,42.61,42.62,918525.0,36.2226,36.2736,36.2141,36.2226,918525.0
2018-06-27 13:00:00,42.62,42.65,42.6,42.63,600935.0,36.2226,36.2481,36.2056,36.2311,600935.0
2018-06-27 13:05:00,42.62,42.63,42.53,42.55,526886.0,36.2226,36.2311,36.1461,36.1631,526886.0
2018-06-27 13:10:00,42.55,42.57,42.51,42.51,579093.0,36.1631,36.1801,36.1291,36.1291,579093.0
2018-06-27 13:15:00,42.51,42.53,42.44,42.45,1051864.0,36.1291,36.1461,36.0696,36.0781,1051864.0
2018-06-27 13:20:00,42.45,42.53,42.45,42.5,888397.0,36.0781,36.1461,36.0781,36.1206,888397.0
2018-06-27 13:25:00,42.51,42.52,42.47,42.5,396415.0,36.1291,36.1376,36.0951,36.1206,396415.0
2018-06-27 13:30:00,42.49,42.55,42.46,42.55,395724.0,36.1121,36.1631,36.0866,36.1631,395724.0
2018-06-27 13:35:00,42.55,42.56,42.48,42.51,363736.0,36.1631,36.1716,36.1036,36.1291,363736.0
2018-06-27 13:40:00,42.5,42.57,42.5,42.54,395056.0,36.1206,36.1801,36.1206,36.1546,395056.0
2018-06-27 13:45:00,42.55,42.55,42.45,42.46,2051244.0,36.1631,36.1631,36.0781,36.0866,2051244.0
2018-06-27 13:50:00,42.46,42.46,42.39,42.43,2260206.0,36.0866,36.0866,36.0271,36.0611,2260206.0
2018-06-27 13:55:00,42.43,42.48,42.39,42.46,990396.0,36.0611,36.1036,36.0271,36.0866,990396.0
2018-06-27 14:00:00,42.46,42.51,42.45,42.47,525928.0,36.0866,36.1291,36.0781,36.0951,525928.0
2018-06-27 14:05:00,42.47,42.48,42.37,42.39,2174774.0,36.0951,36.1036,36.0101,36.0271,2174774.0
2018-06-27 14:10:00,42.39,42.41,42.36,42.39,401019.0,36.0271,36.0441,36.0016,36.0271,401019.0
2018-06-27 14:15:00,42.38,42.44,42.36,42.42,1767911.0,36.0186,36.0696,36.0016,36.0526,1767911.0
2018-06-27 14:20:00,42.42,42.45,42.4,42.41,425054.0,36.0526,36.0781,36.0356,36.0441,425054.0
2018-06-27 14:25:00,42.42,42.43,42.36,42.37,1119172.0,36.0526,36.0611,36.0016,36.0101,1119172.0
2018-06-27 14:30:00,42.36,42.38,42.34,42.34,1343989.0,36.0016,36.0186,35.9846,35.9846,1343989.0
2018-06-27 14:35:00,42.35,42.43,42.35,42.42,357517.0,35.9931,36.0611,35.9931,36.0526,357517.0
2018-06-27 14:40:00,42.41,42.42,42.39,42.39,203554.0,36.0441,36.0526,36.0271,36.0271,203554.0
2018-06-27 14:45:00,42.39,42.43,42.37,42.38,311150.0,36.0271,36.0611,36.0101,36.0186,311150.0
2018-06-27 14:50:00,42.39,42.39,42.35,42.35,458152.0,36.0271,36.0271,35.9931,35.9931,458152.0
2018-06-27 14:55:00,42.36,42.36,42.29,42.32,737357.0,36.0016,36.0016,35.9421,35.9676,737357.0
2018-06-27 15:00:00,42.32,42.33,42.27,42.31,574461.0,35.9676,35.9761,35.9251,35.9591,574461.0
2018-06-27 15:05:00,42.32,42.32,42.25,42.26,454000.0,35.9676,35.9676,35.9081,35.9166,454000.0
2018-06-27 15:10:00,42.26,42.3,42.2,42.23,730546.0,35.9166,35.9506,35.8656,35.8911,730546.0
2018-06-27 15:15:00,42.22,42.27,42.2,42.27,692305.0,35.8826,35.9251,35.8656,35.9251,692305.0
2018-06-27 15:20:00,42.27,42.33,42.24,42.33,837765.0,35.9251,35.9761,35.8996,35.9761,837765.0
2018-06-27 15:25:00,42.33,42.37,42.28,42.33,826257.0,35.9761,36.0101,35.9336,35.9761,826257.0
2018-06-27 15:30:00,42.34,42.37,42.31,42.34,863074.0,35.9846,36.0101,35.9591,35.9846,863074.0
2018-06-27 15:35:00,42.33,42.35,42.31,42.33,732384.0,35.9761,35.9931,35.9591,35.9761,732384.0
2018-06-27 15:40:00,42.33,42.41,42.32,42.36,1160683.0,35.9761,36.0441,35.9676,36.0016,1160683.0
2018-06-27 15:45:00,42.36,42.39,42.29,42.3,3363442.0,36.0016,36.0271,35.9421,35.9506,3363442.0
2018-06-27 15:50:00,42.29,42.34,42.27,42.34,2549925.0,35.9421,35.9846,35.9251,35.9846,2549925.0
2018-06-27 15:55:00,42.34,42.37,42.3,42.31,6406340.0,35.9846,36.0101,35.9506,35.9591,6406340.0
2018-06-28 09:30:00,42.29,42.34,42.19,42.34,2636459.0,35.9421,35.9846,35.8571,35.9846,2636459.0
2018-06-28 09:35:00,42.34,42.4,42.31,42.34,1885653.0,35.9846,36.0356,35.9591,35.9846,1885653.0
2018-06-28 09:40:00,42.34,42.43,42.31,42.32,1949728.0,35.9846,36.0611,35.9591,35.9676,1949728.0
2018-06-28 09:45:00,42.31,42.32,42.17,42.2,1874294.0,35.9591,35.9676,35.8401,35.8656,1874294.0
2018-06-28 09:50:00,42.2,42.36,42.17,42.34,1252282.0,35.8656,36.0016,35.8401,35.9846,1252282.0
2018-06-28 09:55:00,42.34,42.36,42.27,42.3,1308894.0,35.9846,36.0016,35.9251,35.9506,1308894.0
2018-06-28 10:00:00,42.3,42.41,42.29,42.3,1115451.0,35.9506,36.0441,35.9421,35.9506,1115451.0
2018-06-28 10:05:00,42.31,42.34,42.27,42.29,1176339.0,35.9591,35.9846,35.9251,35.9421,1176339.0
2018-06-28 10:10:00,42.29,42.32,42.23,42.26,1542067.0,35.9421,35.9676,35.8911,35.9166,1542067.0
2018-06-28 10:15:00,42.25,42.29,42.22,42.25,983859.0,35.9081,35.9421,35.8826,35.9081,983859.0
2018-06-28 10:20:00,42.24,42.29,42.19,42.24,1138151.0,35.8996,35.9421,35.8571,35.8996,1138151.0
2018-06-28 10:25:00,42.24,42.3,42.24,42.28,1815302.0,35.8996,35.9506,35.8996,35.9336,1815302.0
2018-06-28 10:30:00,42.28,42.29,42.22,42.24,985421.0,35.9336,35.9421,35.8826,35.8996,985421.0
2018-06-28 10:35:00,42.24,42.26,42.15,42.24,1006791.0,35.8996,35.9166,35.8231,35.8996,1006791.0
2018-06-28 10:40:00,42.23,42.31,42.19,42.29,762457.0,35.8911,35.9591,35.8571,35.9421,762457.0
2018-06-28 10:45:00,42.29,42.3,42.23,42.24,387793.0,35.9421,35.9506,35.8911,35.8996,387793.0
2018-06-28 10:50:00,42.24,42.3,42.18,42.27,1035813.0,35.8996,35.9506,35.8486,35.9251,1035813.0
2018-06-28 10:55:00,42.27,42.33,42.26,42.33,1596955.0,35.9251,35.9761,35.9166,35.9761,1596955.0
2018-06-28 11:00:00,42.33,42.38,42.29,42.32,4476215.0,35.9761,36.0186,35.9421,35.9676,4476215.0
2018-06-28 11:05:00,42.32,42.36,42.27,42.36,1139993.0,35.9676,36.0016,35.9251,36.0016,1139993.0
2018-06-28 11:10:00,42.36,42.36,42.28,42.32,1268065.0,36.0016,36.0016,35.9336,35.9676,1268065.0
2018-06-28 11:15:00,42.32,42.38,42.31,42.38,2052053.0,35.9676,36.0186,35.9591,36.0186,2052053.0
2018-06-28 11:20:00,42.37,42.41,42.35,42.41,856419.0,36.0101,36.0441,35.9931,36.0441,856419.0
2018-06-28 11:25:00,42.41,42.45,42.38,42.41,822544.0,36.0441,36.0781,36.0186,36.0441,822544.0
2018-06-28 11:30:00,42.42,42.45,42.39,42.41,480015.0,36.0526,36.0781,36.0271,36.0441,480015.0
2018-06-28 11:35:00,42.41,42.47,42.38,42.47,3286227.0,36.0441,36.0951,36.0186,36.0951,3286227.0
2018-06-28 11:40:00,42.46,42.47,42.42,42.45,705355.0,36.0866,36.0951,36.0526,36.0781,705355.0
2018-06-28 11:45:00,42.45,42.46,42.38,42.4,674698.0,36.0781,36.0866,36.0186,36.0356,674698.0
2018-06-28 11:50:00,42.4,42.42,42.39,42.4,344957.0,36.0356,36.0526,36.0271,36.0356,344957.0
2018-06-28 11:55:00,42.4,42.44,42.38,42.43,370967.0,36.0356,36.0696,36.0186,36.0611,370967.0
2018-06-28 12:00:00,42.43,42.47,42.41,42.43,940237.0,36.0611,36.0951,36.0441,36.0611,940237.0
2018-06-28 12:05:00,42.43,42.45,42.37,42.4,744235.0,36.0611,36.0781,36.0101,36.0356,744235.0
2018-06-28 12:10:00,42.4,42.41,42.36,42.37,394634.0,36.0356,36.0441,36.0016,36.0101,394634.0
2018-06-28 12:15:00,42.37,42.39,42.35,42.38,772640.0,36.0101,36.0271,35.9931,36.0186,772640.0
2018-06-28 12:20:00,42.38,42.38,42.32,42.34,1026998.0,36.0186,36.0186,35.9676,35.9846,1026998.0
2018-06-28 12:25:00,42.34,42.38,42.33,42.37,283714.0,35.9846,36.0186,35.9761,36.0101,283714.0
2018-06-28 12:30:00,42.36,42.38,42.34,42.37,291526.0,36.0016,36.0186,35.9846,36.0101,291526.0
2018-06-28 12:35:00,42.36,42.38,42.34,42.38,237929.0,36.0016,36.0186,35.9846,36.0186,237929.0
2018-06-28 12:40:00,42.38,42.41,42.34,42.4,1129982.0,36.0186,36.0441,35.9846,36.0356,1129982.0
2018-06-28 12:45:00,42.4,42.42,42.37,42.41,1176172.0,36.0356,36.0526,36.0101,36.0441,1176172.0
2018-06-28 12:50:00,42.42,42.46,42.42,42.45,447467.0,36.0526,36.0866,36.0526,36.0781,447467.0
2018-06-28 12:55:00,42.45,42.48,42.44,42.47,638376.0,36.0781,36.1036,36.0696,36.0951,638376.0
2018-06-28 13:00:00,42.46,42.47,42.45,42.45,233283.0,36.0866,36.0951,36.0781,36.0781,233283.0
2018-06-28 13:05:00,42.46,42.48,42.44,42.46,321113.0,36.0866,36.1036,36.0696,36.0866,321113.0
2018-06-28 13:10:00,42.46,42.49,42.45,42.47,405184.0,36.0866,36.1121,36.0781,36.0951,405184.0
2018-06-28 13:15:00,42.46,42.53,42.46,42.48,610670.0,36.0866,36.1461,36.0866,36.1036,610670.0
2018-06-28 13:20:00,42.49,42.52,42.48,42.51,763521.0,36.1121,36.1376,36.1036,36.1291,763521.0
2018-06-28 13:25:00,42.51,42.56,42.49,42.54,1204272.0,36.1291,36.1716,36.1121,36.1546,1204272.0
2018-06-28 13:30:00,42.54,42.55,42.51,42.52,369616.0,36.1546,36.1631,36.1291,36.1376,369616.0
2018-06-28 13:35:00,42.52,42.53,42.5,42.51,424046.0,36.1376,36.1461,36.1206,36.1291,424046.0
2018-06-28 13:40:00,42.51,42.56,42.49,42.51,411567.0,36.1291,36.1716,36.1121,36.1291,411567.0
2018-06-28 13:45:00,42.51,42.53,42.5,42.52,372785.0,36.1291,36.1461,36.1206,36.1376,372785.0
2018-06-28 13:50:00,42.52,42.58,42.51,42.58,316395.0,36.1376,36.1886,36.1291,36.1886,316395.0
2018-06-28 13:55:00,42.58,42.58,42.54,42.56,423843.0,36.1886,36.1886,36.1546,36.1716,423843.0
2018-06-28 14:00:00,42.56,42.58,42.55,42.57,385169.0,36.1716,36.1886,36.1631,36.1801,385169.0
2018-06-28 14:05:00,42.56,42.6,42.55,42.58,1465175.0,36.1716,36.2056,36.1631,36.1886,1465175.0
2018-06-28 14:10:00,42.58,42.59,42.53,42.54,1432245.0,36.1886,36.1971,36.1461,36.1546,1432245.0
2018-06-28 14:15:00,42.54,42.57,42.53,42.57,469246.0,36.1546,36.1801,36.1461,36.1801,469246.0
2018-06-28 14:20:00,42.57,42.6,42.55,42.58,900523.0,36.1801,36.2056,36.1631,36.1886,900523.0
2018-06-28 14:25:00,42.58,42.58,42.55,42.58,887262.0,36.1886,36.1886,36.1631,36.1886,887262.0
2018-06-28 14:30:00,42.58,42.59,42.56,42.57,591470.0,36.1886,36.1971,36.1716,36.1801,591470.0
2018-06-28 14:35:00,42.57,42.61,42.54,42.59,1426593.0,36.1801,36.2141,36.1546,36.1971,1426593.0
2018-06-28 14:40:00,42.59,42.6,42.53,42.54,910463.0,36.1971,36.2056,36.1461,36.1546,910463.0
2018-06-28 14:45:00,42.54,42.59,42.53,42.59,601465.0,36.1546,36.1971,36.1461,36.1971,601465.0
2018-06-28 14:50:00,42.58,42.63,42.57,42.62,365125.0,36.1886,36.2311,36.1801,36.2226,365125.0
2018-06-28 14:55:00,42.62,42.65,42.6,42.64,322370.0,36.2226,36.2481,36.2056,36.2396,322370.0
2018-06-28 15:00:00,42.63,42.64,42.58,42.58,639517.0,36.2311,36.2396,36.1886,36.1886,639517.0
2018-06-28 15:05:00,42.58,42.63,42.58,42.59,1165845.0,36.1886,36.2311,36.1886,36.1971,1165845.0
2018-06-28 15:10:00,42.59,42.65,42.59,42.64,1240053.0,36.1971,36.2481,36.1971,36.2396,1240053.0
2018-06-28 15:15:00,42.64,42.67,42.62,42.66,2277703.0,36.2396,36.2651,36.2226,36.2566,2277703.0
2018-06-28 15:20:00,42.67,42.68,42.65,42.66,1605616.0,36.2651,36.2736,36.2481,36.2566,1605616.0
2018-06-28 15:25:00,42.66,42.67,42.62,42.64,1463118.0,36.2566,36.2651,36.2226,36.2396,1463118.0
2018-06-28 15:30:00,42.64,42.65,42.6,42.61,1985263.0,36.2396,36.2481,36.2056,36.2141,1985263.0
2018-06-28 15:35:00,42.61,42.65,42.6,42.63,1148547.0,36.2141,36.2481,36.2056,36.2311,1148547.0
2018-06-28 15:40:00,42.63,42.67,42.62,42.65,1745846.0,36.2311,36.2651,36.2226,36.2481,1745846.0
2018-06-28 15:45:00,42.65,42.68,42.63,42.67,1206322.0,36.2481,36.2736,36.2311,36.2651,1206322.0
2018-06-28 15:50:00,42.67,42.67,42.63,42.66,2007488.0,36.2651,36.2651,36.2311,36.2566,2007488.0
2018-06-28 15:55:00,42.66,42.71,42.65,42.69,4827400.0,36.2566,36.2991,36.2481,36.2821,4827400.0
2018-06-29 09:30:00,43.23,43.34,43.23,43.32,2739982.0,36.741,36.8345,36.741,36.8175,2739982.0
2018-06-29 09:35:00,43.32,43.35,43.29,43.32,1288028.0,36.8175,36.843,36.792,36.8175,1288028.0
2018-06-29 09:40:00,43.32,43.4,43.31,43.4,1491589.0,36.8175,36.8855,36.809,36.8855,1491589.0
2018-06-29 09:45:00,43.4,43.4,43.35,43.37,1159378.0,36.8855,36.8855,36.843,36.86,1159378.0
2018-06-29 09:50:00,43.38,43.38,43.27,43.29,3747992.0,36.8685,36.8685,36.775,36.792,3747992.0
2018-06-29 09:55:00,43.29,43.29,43.2,43.26,4028425.0,36.792,36.792,36.7155,36.7665,4028425.0
2018-06-29 10:00:00,43.26,43.33,43.24,43.29,1806172.0,36.7665,36.826,36.7495,36.792,1806172.0
2018-06-29 10:05:00,43.29,43.32,43.28,43.3,1306236.0,36.792,36.8175,36.7835,36.8005,1306236.0
2018-06-29 10:10:00,43.3,43.34,43.2,43.22,3595725.0,36.8005,36.8345,36.7155,36.7325,3595725.0
2018-06-29 10:15:00,43.22,43.26,43.2,43.23,1244587.0,36.7325,36.7665,36.7155,36.741,1244587.0
2018-06-29 10:20:00,43.23,43.26,43.2,43.24,1104732.0,36.741,36.7665,36.7155,36.7495,1104732.0
2018-06-29 10:25:00,43.24,43.26,43.2,43.2,1621772.0,36.7495,36.7665,36.7155,36.7155,1621772.0
2018-06-29 10:30:00,43.21,43.27,43.2,43.23,1102600.0,36.724,36.775,36.7155,36.741,1102600.0
2018-06-29 10:35:00,43.23,43.27,43.23,43.26,856758.0,36.741,36.775,36.741,36.7665,856758.0
2018-06-29 10:40:00,43.26,43.31,43.24,43.3,820752.0,36.7665,36.809,36.7495,36.8005,820752.0
2018-06-29 10:45:00,43.3,43.32,43.27,43.32,564511.0,36.8005,36.8175,36.775,36.8175,564511.0
2018-06-29 10:50:00,43.32,43.32,43.29,43.3,895996.0,36.8175,36.8175,36.792,36.8005,895996.0
2018-06-29 10:55:00,43.3,43.35,43.3,43.34,803940.0,36.8005,36.843,36.8005,36.8345,803940.0
2018-06-29 11:00:00,43.34,43.38,43.31,43.33,1269872.0,36.8345,36.8685,36.809,36.826,1269872.0
2018-06-29 11:05:00,43.33,43.38,43.32,43.38,598497.0,36.826,36.8685,36.8175,36.8685,598497.0
2018-06-29 11:10:00,43.38,43.39,43.34,43.36,1463344.0,36.8685,36.877,36.8345,36.8515,1463344.0
2018-06-29 11:15:00,43.36,43.39,43.33,43.37,1103469.0,36.8515,36.877,36.826,36.86,1103469.0
2018-06-29 11:20:00,43.37,43.38,43.34,43.36,647120.0,36.86,36.8685,36.8345,36.8515,647120.0
2018-06-29 11:25:00,43.36,43.41,43.35,43.4,670990.0,36.8515,36.894,36.843,36.8855,670990.0
2018-06-29 11:30:00,43.4,43.41,43.34,43.35,658930.0,36.8855,36.894,36.8345,36.843,658930.0
2018-06-29 11:35:00,43.35,43.41,43.34,43.37,1351793.0,36.843,36.894,36.8345,36.86,1351793.0
2018-06-29 11:40:00,43.37,43.39,43.36,43.37,393493.0,36.86,36.877,36.8515,36.86,393493.0
2018-06-29 11:45:00,43.37,43.38,43.35,43.37,442236.0,36.86,36.8685,36.843,36.86,442236.0
2018-06-29 11:50:00,43.37,43.37,43.31,43.32,468191.0,36.86,36.86,36.809,36.8175,468191.0
2018-06-29 11:55:00,43.32,43.32,43.27,43.29,584163.0,36.8175,36.8175,36.775,36.792,584163.0
2018-06-29 12:00:00,43.29,43.32,43.28,43.3,389523.0,36.792,36.8175,36.7835,36.8005,389523.0
2018-06-29 12:05:00,43.3,43.34,43.29,43.31,1494898.0,36.8005,36.8345,36.792,36.809,1494898.0
2018-06-29 12:10:00,43.3,43.31,43.26,43.26,672407.0,36.8005,36.809,36.7665,36.7665,672407.0
2018-06-29 12:15:00,43.26,43.31,43.26,43.3,534474.0,36.7665,36.809,36.7665,36.8005,534474.0
2018-06-29 12:20:00,43.3,43.31,43.28,43.28,290812.0,36.8005,36.809,36.7835,36.7835,290812.0
2018-06-29 12:25:00,43.29,43.31,43.25,43.28,430334.0,36.792,36.809,36.758,36.7835,430334.0
2018-06-29 12:30:00,43.28,43.28,43.21,43.22,1264624.0,36.7835,36.7835,36.724,36.7325,1264624.0
2018-06-29 12:35:00,43.22,43.27,43.21,43.27,701954.0,36.7325,36.775,36.724,36.775,701954.0
2018-06-29 12:40:00,43.26,43.27,43.24,43.25,183249.0,36.7665,36.775,36.7495,36.758,183249.0
2018-06-29 12:45:00,43.25,43.26,43.23,43.25,359227.0,36.758,36.7665,36.741,36.758,359227.0
2018-06-29 12:50:00,43.25,43.26,43.23,43.24,461486.0,36.758,36.7665,36.741,36.7495,461486.0
2018-06-29 12:55:00,43.24,43.27,43.21,43.27,729727.0,36.7495,36.775,36.724,36.775,729727.0
2018-06-29 13:00:00,43.27,43.29,43.26,43.29,816749.0,36.775,36.792,36.7665,36.792,816749.0
2018-06-29 13:05:00,43.29,43.31,43.28,43.29,301249.0,36.792,36.809,36.7835,36.792,301249.0
2018-06-29 13:10:00,43.29,43.31,43.27,43.27,284229.0,36.792,36.809,36.775,36.775,284229.0
2018-06-29 13:15:00,43.27,43.29,43.27,43.27,234700.0,36.775,36.792,36.775,36.775,234700.0
2018-06-29 13:20:00,43.27,43.28,43.26,43.26,297157.0,36.775,36.7835,36.7665,36.7665,297157.0
2018-06-29 13:25:00,43.26,43.28,43.24,43.27,356439.0,36.7665,36.7835,36.7495,36.775,356439.0
2018-06-29 13:30:00,43.27,43.29,43.26,43.29,528656.0,36.775,36.792,36.7665,36.792,528656.0
2018-06-29 13:35:00,43.28,43.29,43.26,43.27,206111.0,36.7835,36.792,36.7665,36.775,206111.0
2018-06-29 13:40:00,43.28,43.32,43.27,43.32,262595.0,36.7835,36.8175,36.775,36.8175,262595.0
2018-06-29 13:45:00,43.32,43.33,43.3,43.32,441991.0,36.8175,36.826,36.8005,36.8175,441991.0
2018-06-29 13:50:00,43.32,43.36,43.31,43.34,543913.0,36.8175,36.8515,36.809,36.8345,543913.0
2018-06-29 13:55:00,43.34,43.35,43.29,43.3,520146.0,36.8345,36.843,36.792,36.8005,520146.0
2018-06-29 14:00:00,43.3,43.33,43.3,43.31,346336.0,36.8005,36.826,36.8005,36.809,346336.0
2018-06-29 14:05:00,43.32,43.35,43.31,43.34,550008.0,36.8175,36.843,36.809,36.8345,550008.0
2018-06-29 14:10:00,43.34,43.36,43.33,43.36,330949.0,36.8345,36.8515,36.826,36.8515,330949.0
2018-06-29 14:15:00,43.36,43.36,43.33,43.35,316324.0,36.8515,36.8515,36.826,36.843,316324.0
2018-06-29 14:20:00,43.34,43.36,43.32,43.36,517331.0,36.8345,36.8515,36.8175,36.8515,517331.0
2018-06-29 14:25:00,43.36,43.37,43.34,43.37,489309.0,36.8515,36.86,36.8345,36.86,489309.0
2018-06-29 14:30:00,43.37,43.38,43.35,43.35,1092853.0,36.86,36.8685,36.843,36.843,1092853.0
2018-06-29 14:35:00,43.36,43.37,43.33,43.36,494399.0,36.8515,36.86,36.826,36.8515,494399.0
2018-06-29 14:40:00,43.37,43.39,43.34,43.39,909659.0,36.86,36.877,36.8345,36.877,909659.0
2018-06-29 14:45:00,43.39,43.42,43.38,43.4,762657.0,36.877,36.9025,36.8685,36.8855,762657.0
2018-06-29 14:50:00,43.4,43.4,43.37,43.39,452120.0,36.8855,36.8855,36.86,36.877,452120.0
2018-06-29 14:55:00,43.39,43.41,43.38,43.4,533840.0,36.877,36.894,36.8685,36.8855,533840.0
2018-06-29 15:00:00,43.4,43.45,43.39,43.44,842686.0,36.8855,36.928,36.877,36.9195,842686.0
2018-06-29 15:05:00,43.44,43.44,43.41,43.43,550454.0,36.9195,36.9195,36.894,36.911,550454.0
2018-06-29 15:10:00,43.43,43.44,43.39,43.41,940948.0,36.911,36.9195,36.877,36.894,940948.0
2018-06-29 15:15:00,43.41,43.42,43.4,43.4,526836.0,36.894,36.9025,36.8855,36.8855,526836.0
2018-06-29 15:20:00,43.4,43.42,43.39,43.41,556122.0,36.8855,36.9025,36.877,36.894,556122.0
2018-06-29 15:25:00,43.41,43.45,43.39,43.42,1110629.0,36.894,36.928,36.877,36.9025,1110629.0
2018-06-29 15:30:00,43.42,43.45,43.4,43.41,1285371.0,36.9025,36.928,36.8855,36.894,1285371.0
2018-06-29 15:35:00,43.41,43.44,43.4,43.41,1022317.0,36.894,36.9195,36.8855,36.894,1022317.0
2018-06-29 15:40:00,43.41,43.42,43.38,43.41,1253506.0,36.894,36.9025,36.8685,36.894,1253506.0
2018-06-29 15:45:00,43.41,43.43,43.38,43.4,1473608.0,36.894,36.911,36.8685,36.8855,1473608.0
2018-06-29 15:50:00,43.4,43.44,43.36,43.44,3615761.0,36.8855,36.9195,36.8515,36.9195,3615761.0
2018-06-29 15:55:00,43.44,43.45,43.35,43.37,10028321.0,36.9195,36.928,36.843,36.86,10028321.0
2018-07-02 09:30:00,42.62,42.7,42.55,42.66,2718696.0,36.2226,36.2906,36.1631,36.2566,2718696.0
2018-07-02 09:35:00,42.66,42.73,42.65,42.71,2359036.0,36.2566,36.3161,36.2481,36.2991,2359036.0
2018-07-02 09:40:00,42.71,42.72,42.58,42.59,1515703.0,36.2991,36.3076,36.1886,36.1971,1515703.0
2018-07-02 09:45:00,42.59,42.66,42.57,42.64,1690984.0,36.1971,36.2566,36.1801,36.2396,1690984.0
2018-07-02 09:50:00,42.64,42.67,42.62,42.67,968987.0,36.2396,36.2651,36.2226,36.2651,968987.0
2018-07-02 09:55:00,42.67,42.68,42.63,42.67,539265.0,36.2651,36.2736,36.2311,36.2651,539265.0
2018-07-02 10:00:00,42.67,42.71,42.61,42.65,1782913.0,36.2651,36.2991,36.2141,36.2481,1782913.0
2018-07-02 10:05:00,42.64,42.68,42.61,42.67,607080.0,36.2396,36.2736,36.2141,36.2651,607080.0
2018-07-02 10:10:00,42.68,42.68,42.58,42.59,1361813.0,36.2736,36.2736,36.1886,36.1971,1361813.0
2018-07-02 10:15:00,42.59,42.65,42.58,42.64,957230.0,36.1971,36.2481,36.1886,36.2396,957230.0
2018-07-02 10:20:00,42.64,42.66,42.61,42.66,747824.0,36.2396,36.2566,36.2141,36.2566,747824.0
2018-07-02 10:25:00,42.67,42.71,42.64,42.69,750610.0,36.2651,36.2991,36.2396,36.2821,750610.0
2018-07-02 10:30:00,42.69,42.75,42.67,42.75,1945473.0,36.2821,36.3331,36.2651,36.3331,1945473.0
2018-07-02 10:35:00,42.74,42.75,42.68,42.71,570147.0,36.3246,36.3331,36.2736,36.2991,570147.0
2018-07-02 10:40:00,42.72,42.76,42.68,42.73,476057.0,36.3076,36.3416,36.2736,36.3161,476057.0
2018-07-02 10:45:00,42.73,42.74,42.66,42.7,1552525.0,36.3161,36.3246,36.2566,36.2906,1552525.0
2018-07-02 10:50:00,42.69,42.72,42.68,42.7,185344.0,36.2821,36.3076,36.2736,36.2906,185344.0
2018-07-02 10:55:00,42.69,42.72,42.67,42.7,1843969.0,36.2821,36.3076,36.2651,36.2906,1843969.0
2018-07-02 11:00:00,42.71,42.8,42.7,42.77,758194.0,36.2991,36.3755,36.2906,36.3501,758194.0
2018-07-02 11:05:00,42.77,42.83,42.76,42.82,1939085.0,36.3501,36.401,36.3416,36.3925,1939085.0
2018-07-02 11:10:00,42.83,42.83,42.76,42.78,4091763.0,36.401,36.401,36.3416,36.3586,4091763.0
2018-07-02 11:15:00,42.78,42.79,42.74,42.76,871007.0,36.3586,36.367,36.3246,36.3416,871007.0
2018-07-02 11:20:00,42.75,42.79,42.75,42.77,564709.0,36.3331,36.367,36.3331,36.3501,564709.0
2018-07-02 11:25:00,42.78,42.8,42.74,42.75,654919.0,36.3586,36.3755,36.3246,36.3331,654919.0
2018-07-02 11:30:00,42.75,42.75,42.7,42.7,1126010.0,36.3331,36.3331,36.2906,36.2906,1126010.0
2018-07-02 11:35:00,42.71,42.71,42.68,42.69,379068.0,36.2991,36.2991,36.2736,36.2821,379068.0
2018-07-02 11:40:00,42.69,42.69,42.65,42.66,353918.0,36.2821,36.2821,36.2481,36.2566,353918.0
2018-07-02 11:45:00,42.66,42.7,42.65,42.68,1759033.0,36.2566,36.2906,36.2481,36.2736,1759033.0
2018-07-02 11:50:00,42.68,42.74,42.68,42.72,508786.0,36.2736,36.3246,36.2736,36.3076,508786.0
2018-07-02 11:55:00,42.72,42.76,42.7,42.71,537758.0,36.3076,36.3416,36.2906,36.2991,537758.0
2018-07-02 12:00:00,42.71,42.73,42.68,42.69,306926.0,36.2991,36.3161,36.2736,36.2821,306926.0
2018-07-02 12:05:00,42.69,42.7,42.65,42.66,373721.0,36.2821,36.2906,36.2481,36.2566,373721.0
2018-07-02 12:10:00,42.66,42.67,42.63,42.65,185807.0,36.2566,36.2651,36.2311,36.2481,185807.0
2018-07-02 12:15:00,42.65,42.65,42.62,42.64,320809.0,36.2481,36.2481,36.2226,36.2396,320809.0
2018-07-02 12:20:00,42.64,42.66,42.63,42.64,646103.0,36.2396,36.2566,36.2311,36.2396,646103.0
2018-07-02 12:25:00,42.64,42.64,42.61,42.63,364015.0,36.2396,36.2396,36.2141,36.2311,364015.0
2018-07-02 12:30:00,42.63,42.65,42.62,42.65,429910.0,36.2311,36.2481,36.2226,36.2481,429910.0
2018-07-02 12:35:00,42.65,42.65,42.62,42.63,375659.0,36.2481,36.2481,36.2226,36.2311,375659.0
2018-07-02 12:40:00,42.64,42.64,42.61,42.62,171181.0,36.2396,36.2396,36.2141,36.2226,171181.0
2018-07-02 12:45:00,42.61,42.67,42.61,42.66,242281.0,36.2141,36.2651,36.2141,36.2566,242281.0
2018-07-02 12:50:00,42.66,42.67,42.63,42.64,289128.0,36.2566,36.2651,36.2311,36.2396,289128.0
2018-07-02 12:55:00,42.64,42.64,42.59,42.6,204125.0,36.2396,36.2396,36.1971,36.2056,204125.0
2018-07-02 13:00:00,42.59,42.62,42.58,42.59,339473.0,36.1971,36.2226,36.1886,36.1971,339473.0
2018-07-02 13:05:00,42.59,42.59,42.55,42.57,326283.0,36.1971,36.1971,36.1631,36.1801,326283.0
2018-07-02 13:10:00,42.57,42.58,42.54,42.55,345404.0,36.1801,36.1886,36.1546,36.1631,345404.0
2018-07-02 13:15:00,42.55,42.56,42.52,42.55,380477.0,36.1631,36.1716,36.1376,36.1631,380477.0
2018-07-02 13:20:00,42.55,42.59,42.54,42.59,289992.0,36.1631,36.1971,36.1546,36.1971,289992.0
2018-07-02 13:25:00,42.59,42.6,42.54,42.55,630891.0,36.1971,36.2056,36.1546,36.1631,630891.0
2018-07-02 13:30:00,42.55,42.59,42.54,42.58,1589244.0,36.1631,36.1971,36.1546,36.1886,1589244.0
2018-07-02 13:35:00,42.57,42.6,42.57,42.59,207354.0,36.1801,36.2056,36.1801,36.1971,207354.0
2018-07-02 13:40:00,42.59,42.62,42.59,42.61,572904.0,36.1971,36.2226,36.1971,36.2141,572904.0
2018-07-02 13:45:00,42.61,42.66,42.59,42.65,482423.0,36.2141,36.2566,36.1971,36.2481,482423.0
2018-07-02 13:50:00,42.65,42.68,42.64,42.66,211308.0,36.2481,36.2736,36.2396,36.2566,211308.0
2018-07-02 13:55:00,42.67,42.71,42.67,42.68,572485.0,36.2651,36.2991,36.2651,36.2736,572485.0
2018-07-02 14:00:00,42.68,42.73,42.67,42.73,317046.0,36.2736,36.3161,36.2651,36.3161,317046.0
2018-07-02 14:05:00,42.73,42.77,42.72,42.73,366821.0,36.3161,36.3501,36.3076,36.3161,366821.0
2018-07-02 14:10:00,42.73,42.78,42.7,42.77,617269.0,36.3161,36.3586,36.2906,36.3501,617269.0
2018-07-02 14:15:00,42.77,42.79,42.75,42.75,325998.0,36.3501,36.367,36.3331,36.3331,325998.0
2018-07-02 14:20:00,42.75,42.76,42.72,42.75,445541.0,36.3331,36.3416,36.3076,36.3331,445541.0
2018-07-02 14:25:00,42.76,42.77,42.73,42.77,201346.0,36.3416,36.3501,36.3161,36.3501,201346.0
2018-07-02 14:30:00,42.76,42.78,42.73,42.73,728629.0,36.3416,36.3586,36.3161,36.3161,728629.0
2018-07-02 14:35:00,42.73,42.74,42.67,42.68,811257.0,36.3161,36.3246,36.2651,36.2736,811257.0
2018-07-02 14:40:00,42.69,42.7,42.66,42.68,226812.0,36.2821,36.2906,36.2566,36.2736,226812.0
2018-07-02 14:45:00,42.69,42.7,42.66,42.68,239253.0,36.2821,36.2906,36.2566,36.2736,239253.0
2018-07-02 14:50:00,42.67,42.69,42.63,42.64,254277.0,36.2651,36.2821,36.2311,36.2396,254277.0
2018-07-02 14:55:00,42.64,42.65,42.62,42.64,216159.0,36.2396,36.2481,36.2226,36.2396,216159.0
2018-07-02 15:00:00,42.65,42.66,42.6,42.61,314200.0,36.2481,36.2566,36.2056,36.2141,314200.0
2018-07-02 15:05:00,42.61,42.63,42.6,42.62,235682.0,36.2141,36.2311,36.2056,36.2226,235682.0
2018-07-02 15:10:00,42.62,42.67,42.62,42.66,239863.0,36.2226,36.2651,36.2226,36.2566,239863.0
2018-07-02 15:15:00,42.66,42.7,42.65,42.7,297492.0,36.2566,36.2906,36.2481,36.2906,297492.0
2018-07-02 15:20:00,42.69,42.72,42.69,42.71,546473.0,36.2821,36.3076,36.2821,36.2991,546473.0
2018-07-02 15:25:00,42.72,42.78,42.69,42.75,1840910.0,36.3076,36.3586,36.2821,36.3331,1840910.0
2018-07-02 15:30:00,42.75,42.76,42.7,42.73,464236.0,36.3331,36.3416,36.2906,36.3161,464236.0
2018-07-02 15:35:00,42.73,42.76,42.71,42.76,388760.0,36.3161,36.3416,36.2991,36.3416,388760.0
2018-07-02 15:40:00,42.76,42.77,42.73,42.77,906172.0,36.3416,36.3501,36.3161,36.3501,906172.0
2018-07-02 15:45:00,42.77,42.79,42.75,42.79,684651.0,36.3501,36.367,36.3331,36.367,684651.0
2018-07-02 15:50:00,42.79,42.81,42.78,42.8,1734846.0,36.367,36.384,36.3586,36.3755,1734846.0
2018-07-02 15:55:00,42.8,42.97,42.8,42.93,7605057.0,36.3755,36.52,36.3755,36.486,7605057.0
2018-07-03 09:30:00,43.18,43.2,43.04,43.05,1837294.0,36.6985,36.7155,36.5795,36.588,1837294.0
2018-07-03 09:35:00,43.05,43.08,42.98,43.0,945695.0,36.588,36.6135,36.5285,36.5455,945695.0
2018-07-03 09:40:00,43.0,43.07,42.98,43.03,1237544.0,36.5455,36.605,36.5285,36.571,1237544.0
2018-07-03 09:45:00,43.04,43.1,43.02,43.08,1717213.0,36.5795,36.6305,36.5625,36.6135,1717213.0
2018-07-03 09:50:00,43.08,43.1,43.04,43.06,792380.0,36.6135,36.6305,36.5795,36.5965,792380.0
2018-07-03 09:55:00,43.05,43.06,42.99,43.04,586919.0,36.588,36.5965,36.537,36.5795,586919.0
2018-07-03 10:00:00,43.04,43.07,43.02,43.05,285489.0,36.5795,36.605,36.5625,36.588,285489.0
2018-07-03 10:05:00,43.05,43.1,43.04,43.09,431018.0,36.588,36.6305,36.5795,36.622,431018.0
2018-07-03 10:10:00,43.09,43.1,43.06,43.07,364532.0,36.622,36.6305,36.5965,36.605,364532.0
2018-07-03 10:15:00,43.08,43.12,43.07,43.11,750640.0,36.6135,36.6475,36.605,36.639,750640.0
2018-07-03 10:20:00,43.11,43.13,43.09,43.13,357564.0,36.639,36.656,36.622,36.656,357564.0
2018-07-03 10:25:00,43.13,43.16,43.09,43.14,475746.0,36.656,36.6815,36.622,36.6645,475746.0
2018-07-03 10:30:00,43.14,43.2,43.13,43.19,396223.0,36.6645,36.7155,36.656,36.707,396223.0
2018-07-03 10:35:00,43.19,43.22,43.18,43.2,556593.0,36.707,36.7325,36.6985,36.7155,556593.0
2018-07-03 10:40:00,43.2,43.22,43.18,43.2,423880.0,36.7155,36.7325,36.6985,36.7155,423880.0
2018-07-03 10:45:00,43.2,43.2,43.13,43.15,578850.0,36.7155,36.7155,36.656,36.673,578850.0
2018-07-03 10:50:00,43.16,43.16,43.11,43.13,394037.0,36.6815,36.6815,36.639,36.656,394037.0
2018-07-03 10:55:00,43.13,43.15,43.1,43.13,517744.0,36.656,36.673,36.6305,36.656,517744.0
2018-07-03 11:00:00,43.12,43.15,43.1,43.14,404118.0,36.6475,36.673,36.6305,36.6645,404118.0
2018-07-03 11:05:00,43.14,43.15,43.11,43.13,362187.0,36.6645,36.673,36.639,36.656,362187.0
2018-07-03 11:10:00,43.13,43.16,43.11,43.14,367867.0,36.656,36.6815,36.639,36.6645,367867.0
2018-07-03 11:15:00,43.14,43.18,43.14,43.16,413094.0,36.6645,36.6985,36.6645,36.6815,413094.0
2018-07-03 11:20:00,43.16,43.17,43.14,43.14,274269.0,36.6815,36.69,36.6645,36.6645,274269.0
2018-07-03 11:25:00,43.15,43.18,43.13,43.15,313697.0,36.673,36.6985,36.656,36.673,313697.0
2018-07-03 11:30:00,43.15,43.19,43.14,43.16,635664.0,36.673,36.707,36.6645,36.6815,635664.0
2018-07-03 11:35:00,43.16,43.19,43.15,43.19,260426.0,36.6815,36.707,36.673,36.707,260426.0
2018-07-03 11:40:00,43.19,43.2,43.14,43.16,241949.0,36.707,36.7155,36.6645,36.6815,241949.0
2018-07-03 11:45:00,43.16,43.18,43.14,43.17,136610.0,36.6815,36.6985,36.6645,36.69,136610.0
2018-07-03 11:50:00,43.18,43.18,43.11,43.11,440119.0,36.6985,36.6985,36.639,36.639,440119.0
2018-07-03 11:55:00,43.12,43.16,43.11,43.15,375084.0,36.6475,36.6815,36.639,36.673,375084.0
2018-07-03 12:00:00,43.15,43.16,43.12,43.13,293951.0,36.673,36.6815,36.6475,36.656,293951.0
2018-07-03 12:05:00,43.13,43.14,43.1,43.13,457608.0,36.656,36.6645,36.6305,36.656,457608.0
2018-07-03 12:10:00,43.13,43.14,43.04,43.04,700299.0,36.656,36.6645,36.5795,36.5795,700299.0
2018-07-03 12:15:00,43.05,43.1,43.03,43.07,596757.0,36.588,36.6305,36.571,36.605,596757.0
2018-07-03 12:20:00,43.07,43.09,43.05,43.07,339231.0,36.605,36.622,36.588,36.605,339231.0
2018-07-03 12:25:00,43.08,43.08,43.03,43.04,418395.0,36.6135,36.6135,36.571,36.5795,418395.0
2018-07-03 12:30:00,43.04,43.06,42.99,43.0,765278.0,36.5795,36.5965,36.537,36.5455,765278.0
2018-07-03 12:35:00,43.0,43.01,42.93,42.94,567643.0,36.5455,36.554,36.486,36.4945,567643.0
2018-07-03 12:40:00,42.94,42.98,42.93,42.96,615340.0,36.4945,36.5285,36.486,36.5115,615340.0
2018-07-03 12:45:00,42.96,42.97,42.9,42.91,584444.0,36.5115,36.52,36.4605,36.469,584444.0
2018-07-03 12:50:00,42.91,42.93,42.87,42.9,667480.0,36.469,36.486,36.435,36.4605,667480.0
2018-07-03 12:55:00,42.9,42.92,42.87,42.91,2591355.0,36.4605,36.4775,36.435,36.469,2591355.0
2018-07-05 09:30:00,43.04,43.09,42.95,42.96,1298796.0,36.5795,36.622,36.503,36.5115,1298796.0
2018-07-05 09:35:00,42.96,42.97,42.87,42.93,2941914.0,36.5115,36.52,36.435,36.486,2941914.0
2018-07-05 09:40:00,42.93,42.96,42.9,42.92,985855.0,36.486,36.5115,36.4605,36.4775,985855.0
2018-07-05 09:45:00,42.92,42.93,42.86,42.9,777623.0,36.4775,36.486,36.4265,36.4605,777623.0
2018-07-05 09:50:00,42.91,42.93,42.88,42.91,952991.0,36.469,36.486,36.4435,36.469,952991.0
2018-07-05 09:55:00,42.9,42.91,42.87,42.88,604941.0,36.4605,36.469,36.435,36.4435,604941.0
2018-07-05 10:00:00,42.88,42.9,42.8,42.8,2550908.0,36.4435,36.4605,36.3755,36.3755,2550908.0
2018-07-05 10:05:00,42.8,42.87,42.78,42.87,893867.0,36.3755,36.435,36.3586,36.435,893867.0
2018-07-05 10:10:00,42.87,42.88,42.79,42.79,644257.0,36.435,36.4435,36.367,36.367,644257.0
2018-07-05 10:15:00,42.8,42.82,42.77,42.8,598879.0,36.3755,36.3925,36.3501,36.3755,598879.0
2018-07-05 10:20:00,42.8,42.8,42.76,42.78,524595.0,36.3755,36.3755,36.3416,36.3586,524595.0
2018-07-05 10:25:00,42.78,42.8,42.74,42.77,410871.0,36.3586,36.3755,36.3246,36.3501,410871.0
2018-07-05 10:30:00,42.77,42.78,42.72,42.78,619308.0,36.3501,36.3586,36.3076,36.3586,619308.0
2018-07-05 10:35:00,42.77,42.79,42.74,42.76,386719.0,36.3501,36.367,36.3246,36.3416,386719.0
2018-07-05 10:40:00,42.75,42.8,42.74,42.79,655886.0,36.3331,36.3755,36.3246,36.367,655886.0
2018-07-05 10:45:00,42.8,42.82,42.77,42.8,526552.0,36.3755,36.3925,36.3501,36.3755,526552.0
2018-07-05 10:50:00,42.8,42.8,42.68,42.7,318163.0,36.3755,36.3755,36.2736,36.2906,318163.0
2018-07-05 10:55:00,42.7,42.71,42.67,42.71,1448736.0,36.2906,36.2991,36.2651,36.2991,1448736.0
2018-07-05 11:00:00,42.71,42.73,42.66,42.7,1266008.0,36.2991,36.3161,36.2566,36.2906,1266008.0
2018-07-05 11:05:00,42.69,42.71,42.65,42.7,426402.0,36.2821,36.2991,36.2481,36.2906,426402.0
2018-07-05 11:10:00,42.71,42.73,42.69,42.71,389425.0,36.2991,36.3161,36.2821,36.2991,389425.0
2018-07-05 11:15:00,42.71,42.77,42.7,42.76,353885.0,36.2991,36.3501,36.2906,36.3416,353885.0
2018-07-05 11:20:00,42.76,42.79,42.75,42.79,417141.0,36.3416,36.367,36.3331,36.367,417141.0
2018-07-05 11:25:00,42.78,42.82,42.77,42.81,587210.0,36.3586,36.3925,36.3501,36.384,587210.0
2018-07-05 11:30:00,42.81,42.86,42.8,42.84,807907.0,36.384,36.4265,36.3755,36.4095,807907.0
2018-07-05 11:35:00,42.84,42.87,42.82,42.83,291100.0,36.4095,36.435,36.3925,36.401,291100.0
2018-07-05 11:40:00,42.83,42.83,42.8,42.83,473525.0,36.401,36.401,36.3755,36.401,473525.0
2018-07-05 11:45:00,42.83,42.89,42.82,42.87,604547.0,36.401,36.452,36.3925,36.435,604547.0
2018-07-05 11:50:00,42.87,42.89,42.86,42.88,342366.0,36.435,36.452,36.4265,36.4435,342366.0
2018-07-05 11:55:00,42.89,42.89,42.85,42.86,257965.0,36.452,36.452,36.418,36.4265,257965.0
2018-07-05 12:00:00,42.85,42.94,42.85,42.93,351363.0,36.418,36.4945,36.418,36.486,351363.0
2018-07-05 12:05:00,42.93,42.95,42.92,42.93,512530.0,36.486,36.503,36.4775,36.486,512530.0
2018-07-05 12:10:00,42.93,42.94,42.9,42.92,622323.0,36.486,36.4945,36.4605,36.4775,622323.0
2018-07-05 12:15:00,42.92,42.97,42.92,42.95,454397.0,36.4775,36.52,36.4775,36.503,454397.0
2018-07-05 12:20:00,42.95,42.96,42.94,42.95,364589.0,36.503,36.5115,36.4945,36.503,364589.0
2018-07-05 12:25:00,42.95,42.95,42.92,42.93,212870.0,36.503,36.503,36.4775,36.486,212870.0
2018-07-05 12:30:00,42.92,42.93,42.9,42.93,178192.0,36.4775,36.486,36.4605,36.486,178192.0
2018-07-05 12:35:00,42.93,42.94,42.91,42.91,140718.0,36.486,36.4945,36.469,36.469,140718.0
2018-07-05 12:40:00,42.91,42.93,42.9,42.91,211821.0,36.469,36.486,36.4605,36.469,211821.0
2018-07-05 12:45:00,42.91,42.92,42.88,42.89,211003.0,36.469,36.4775,36.4435,36.452,211003.0
2018-07-05 12:50:00,42.89,42.94,42.88,42.93,879668.0,36.452,36.4945,36.4435,36.486,879668.0
2018-07-05 12:55:00,42.93,42.97,42.93,42.96,904413.0,36.486,36.52,36.486,36.5115,904413.0
2018-07-05 13:00:00,42.95,42.97,42.93,42.96,501184.0,36.503,36.52,36.486,36.5115,501184.0
2018-07-05 13:05:00,42.96,42.97,42.92,42.94,234527.0,36.5115,36.52,36.4775,36.4945,234527.0
2018-07-05 13:10:00,42.94,42.95,42.93,42.94,228727.0,36.4945,36.503,36.486,36.4945,228727.0
2018-07-05 13:15:00,42.94,42.95,42.93,42.95,247317.0,36.4945,36.503,36.486,36.503,247317.0
2018-07-05 13:20:00,42.95,42.95,42.91,42.94,148814.0,36.503,36.503,36.469,36.4945,148814.0
2018-07-05 13:25:00,42.93,42.95,42.93,42.94,220004.0,36.486,36.503,36.486,36.4945,220004.0
2018-07-05 13:30:00,42.93,42.93,42.88,42.89,244326.0,36.486,36.486,36.4435,36.452,244326.0
2018-07-05 13:35:00,42.88,42.89,42.85,42.86,423132.0,36.4435,36.452,36.418,36.4265,423132.0
2018-07-05 13:40:00,42.85,42.86,42.82,42.84,251417.0,36.418,36.4265,36.3925,36.4095,251417.0
2018-07-05 13:45:00,42.84,42.86,42.83,42.83,459049.0,36.4095,36.4265,36.401,36.401,459049.0
2018-07-05 13:50:00,42.84,42.84,42.78,42.8,624307.0,36.4095,36.4095,36.3586,36.3755,624307.0
2018-07-05 13:55:00,42.8,42.8,42.78,42.79,379830.0,36.3755,36.3755,36.3586,36.367,379830.0
2018-07-05 14:00:00,42.79,42.89,42.72,42.72,1749172.0,36.367,36.452,36.3076,36.3076,1749172.0
2018-07-05 14:05:00,42.72,42.77,42.68,42.69,811777.0,36.3076,36.3501,36.2736,36.2821,811777.0
2018-07-05 14:10:00,42.69,42.72,42.67,42.67,550758.0,36.2821,36.3076,36.2651,36.2651,550758.0
2018-07-05 14:15:00,42.68,42.75,42.66,42.75,1000981.0,36.2736,36.3331,36.2566,36.3331,1000981.0
2018-07-05 14:20:00,42.75,42.76,42.69,42.69,484244.0,36.3331,36.3416,36.2821,36.2821,484244.0
2018-07-05 14:25:00,42.69,42.75,42.69,42.73,412393.0,36.2821,36.3331,36.2821,36.3161,412393.0
2018-07-05 14:30:00,42.73,42.75,42.71,42.73,709545.0,36.3161,36.3331,36.2991,36.3161,709545.0
2018-07-05 14:35:00,42.73,42.76,42.7,42.7,359048.0,36.3161,36.3416,36.2906,36.2906,359048.0
2018-07-05 14:40:00,42.71,42.71,42.68,42.68,331820.0,36.2991,36.2991,36.2736,36.2736,331820.0
2018-07-05 14:45:00,42.68,42.73,42.68,42.7,448794.0,36.2736,36.3161,36.2736,36.2906,448794.0
2018-07-05 14:50:00,42.7,42.75,42.69,42.72,2765477.0,36.2906,36.3331,36.2821,36.3076,2765477.0
2018-07-05 14:55:00,42.72,42.75,42.71,42.73,896119.0,36.3076,36.3331,36.2991,36.3161,896119.0
2018-07-05 15:00:00,42.73,42.78,42.72,42.77,733560.0,36.3161,36.3586,36.3076,36.3501,733560.0
2018-07-05 15:05:00,42.77,42.78,42.73,42.73,547596.0,36.3501,36.3586,36.3161,36.3161,547596.0
2018-07-05 15:10:00,42.74,42.75,42.71,42.75,618595.0,36.3246,36.3331,36.2991,36.3331,618595.0
2018-07-05 15:15:00,42.75,42.76,42.74,42.76,628711.0,36.3331,36.3416,36.3246,36.3416,628711.0
2018-07-05 15:20:00,42.76,42.76,42.72,42.73,557609.0,36.3416,36.3416,36.3076,36.3161,557609.0
2018-07-05 15:25:00,42.73,42.77,42.73,42.76,1885524.0,36.3161,36.3501,36.3161,36.3416,1885524.0
2018-07-05 15:30:00,42.75,42.78,42.73,42.78,619137.0,36.3331,36.3586,36.3161,36.3586,619137.0
2018-07-05 15:35:00,42.78,42.81,42.76,42.79,1056997.0,36.3586,36.384,36.3416,36.367,1056997.0
2018-07-05 15:40:00,42.8,42.84,42.79,42.83,1379267.0,36.3755,36.4095,36.367,36.401,1379267.0
2018-07-05 15:45:00,42.82,42.84,42.79,42.79,2244724.0,36.3925,36.4095,36.367,36.367,2244724.0
2018-07-05 15:50:00,42.79,42.84,42.78,42.83,2205887.0,36.367,36.4095,36.3586,36.401,2205887.0
2018-07-05 15:55:00,42.83,42.88,42.81,42.83,3299915.0,36.401,36.4435,36.384,36.401,3299915.0
2018-07-06 09:30:00,42.95,43.01,42.92,42.97,2372919.0,36.503,36.554,36.4775,36.52,2372919.0
2018-07-06 09:35:00,42.97,43.04,42.96,43.04,1366419.0,36.52,36.5795,36.5115,36.5795,1366419.0
2018-07-06 09:40:00,43.04,43.08,43.03,43.06,932251.0,36.5795,36.6135,36.571,36.5965,932251.0
2018-07-06 09:45:00,43.06,43.11,43.05,43.08,1197219.0,36.5965,36.639,36.588,36.6135,1197219.0
2018-07-06 09:50:00,43.09,43.1,43.05,43.08,652826.0,36.622,36.6305,36.588,36.6135,652826.0
2018-07-06 09:55:00,43.08,43.11,43.03,43.1,609372.0,36.6135,36.639,36.571,36.6305,609372.0
2018-07-06 10:00:00,43.1,43.11,43.07,43.08,327524.0,36.6305,36.639,36.605,36.6135,327524.0
2018-07-06 10:05:00,43.09,43.1,43.06,43.1,664840.0,36.622,36.6305,36.5965,36.6305,664840.0
2018-07-06 10:10:00,43.1,43.12,43.08,43.1,2727071.0,36.6305,36.6475,36.6135,36.6305,2727071.0
2018-07-06 10:15:00,43.1,43.18,43.09,43.14,1923154.0,36.6305,36.6985,36.622,36.6645,1923154.0
2018-07-06 10:20:00,43.13,43.14,43.1,43.14,480185.0,36.656,36.6645,36.6305,36.6645,480185.0
2018-07-06 10:25:00,43.14,43.2,43.13,43.19,577726.0,36.6645,36.7155,36.656,36.707,577726.0
2018-07-06 10:30:00,43.19,43.2,43.16,43.18,537333.0,36.707,36.7155,36.6815,36.6985,537333.0
2018-07-06 10:35:00,43.18,43.22,43.15,43.19,476446.0,36.6985,36.7325,36.673,36.707,476446.0
2018-07-06 10:40:00,43.19,43.28,43.18,43.28,1059618.0,36.707,36.7835,36.6985,36.7835,1059618.0
2018-07-06 10:45:00,43.28,43.29,43.24,43.27,786540.0,36.7835,36.792,36.7495,36.775,786540.0
2018-07-06 10:50:00,43.27,43.3,43.24,43.29,536296.0,36.775,36.8005,36.7495,36.792,536296.0
2018-07-06 10:55:00,43.29,43.31,43.28,43.31,396942.0,36.792,36.809,36.7835,36.809,396942.0
2018-07-06 11:00:00,43.31,43.34,43.3,43.33,636061.0,36.809,36.8345,36.8005,36.826,636061.0
2018-07-06 11:05:00,43.33,43.37,43.32,43.37,964404.0,36.826,36.86,36.8175,36.86,964404.0
2018-07-06 11:10:00,43.37,43.38,43.34,43.38,754706.0,36.86,36.8685,36.8345,36.8685,754706.0
2018-07-06 11:15:00,43.38,43.44,43.36,43.42,563419.0,36.8685,36.9195,36.8515,36.9025,563419.0
2018-07-06 11:20:00,43.43,43.44,43.39,43.39,1236823.0,36.911,36.9195,36.877,36.877,1236823.0
2018-07-06 11:25:00,43.39,43.44,43.39,43.43,427776.0,36.877,36.9195,36.877,36.911,427776.0
2018-07-06 11:30:00,43.43,43.46,43.42,43.44,744219.0,36.911,36.9365,36.9025,36.9195,744219.0
2018-07-06 11:35:00,43.44,43.48,43.43,43.46,1661569.0,36.9195,36.9535,36.911,36.9365,1661569.0
2018-07-06 11:40:00,43.47,43.48,43.44,43.46,383338.0,36.945,36.9535,36.9195,36.9365,383338.0
2018-07-06 11:45:00,43.46,43.49,43.45,43.48,523163.0,36.9365,36.962,36.928,36.9535,523163.0
2018-07-06 11:50:00,43.48,43.48,43.4,43.43,630486.0,36.9535,36.9535,36.8855,36.911,630486.0
2018-07-06 11:55:00,43.4,43.44,43.4,43.41,1961496.0,36.8855,36.9195,36.8855,36.894,1961496.0
2018-07-06 12:00:00,43.41,43.46,43.4,43.45,597363.0,36.894,36.9365,36.8855,36.928,597363.0
2018-07-06 12:05:00,43.45,43.5,43.44,43.47,695306.0,36.928,36.9705,36.9195,36.945,695306.0
2018-07-06 12:10:00,43.48,43.49,43.45,43.45,387636.0,36.9535,36.962,36.928,36.928,387636.0
2018-07-06 12:15:00,43.45,43.46,43.44,43.45,450325.0,36.928,36.9365,36.9195,36.928,450325.0
2018-07-06 12:20:00,43.45,43.49,43.44,43.49,431319.0,36.928,36.962,36.9195,36.962,431319.0
2018-07-06 12:25:00,43.48,43.51,43.47,43.5,1473194.0,36.9535,36.979,36.945,36.9705,1473194.0
2018-07-06 12:30:00,43.5,43.5,43.47,43.48,271224.0,36.9705,36.9705,36.945,36.9535,271224.0
2018-07-06 12:35:00,43.48,43.49,43.46,43.48,946909.0,36.9535,36.962,36.9365,36.9535,946909.0
2018-07-06 12:40:00,43.48,43.48,43.45,43.46,177373.0,36.9535,36.9535,36.928,36.9365,177373.0
2018-07-06 12:45:00,43.46,43.47,43.45,43.46,181289.0,36.9365,36.945,36.928,36.9365,181289.0
2018-07-06 12:50:00,43.46,43.47,43.45,43.46,166918.0,36.9365,36.945,36.928,36.9365,166918.0
2018-07-06 12:55:00,43.46,43.49,43.45,43.48,442400.0,36.9365,36.962,36.928,36.9535,442400.0
2018-07-06 13:00:00,43.48,43.53,43.47,43.52,448244.0,36.9535,36.996,36.945,36.9875,448244.0
2018-07-06 13:05:00,43.52,43.55,43.51,43.54,1366849.0,36.9875,37.013,36.979,37.0045,1366849.0
2018-07-06 13:10:00,43.53,43.56,43.53,43.55,303305.0,36.996,37.0215,36.996,37.013,303305.0
2018-07-06 13:15:00,43.55,43.58,43.54,43.58,633205.0,37.013,37.0385,37.0045,37.0385,633205.0
2018-07-06 13:20:00,43.58,43.58,43.49,43.5,2003720.0,37.0385,37.0385,36.962,36.9705,2003720.0
2018-07-06 13:25:00,43.5,43.51,43.49,43.51,901894.0,36.9705,36.979,36.962,36.979,901894.0
2018-07-06 13:30:00,43.5,43.51,43.49,43.49,368174.0,36.9705,36.979,36.962,36.962,368174.0
2018-07-06 13:35:00,43.49,43.5,43.49,43.49,771436.0,36.962,36.9705,36.962,36.962,771436.0
2018-07-06 13:40:00,43.49,43.5,43.42,43.42,1671325.0,36.962,36.9705,36.9025,36.9025,1671325.0
2018-07-06 13:45:00,43.43,43.44,43.41,43.44,390343.0,36.911,36.9195,36.894,36.9195,390343.0
2018-07-06 13:50:00,43.44,43.46,43.43,43.45,319814.0,36.9195,36.9365,36.911,36.928,319814.0
2018-07-06 13:55:00,43.45,43.46,43.44,43.45,173903.0,36.928,36.9365,36.9195,36.928,173903.0
2018-07-06 14:00:00,43.45,43.45,43.43,43.44,444076.0,36.928,36.928,36.911,36.9195,444076.0
2018-07-06 14:05:00,43.44,43.45,43.42,43.42,211077.0,36.9195,36.928,36.9025,36.9025,211077.0
2018-07-06 14:10:00,43.43,43.44,43.42,43.44,169550.0,36.911,36.9195,36.9025,36.9195,169550.0
2018-07-06 14:15:00,43.44,43.46,43.43,43.43,204467.0,36.9195,36.9365,36.911,36.911,204467.0
2018-07-06 14:20:00,43.43,43.44,43.43,43.44,154445.0,36.911,36.9195,36.911,36.9195,154445.0
2018-07-06 14:25:00,43.44,43.44,43.42,43.43,241541.0,36.9195,36.9195,36.9025,36.911,241541.0
2018-07-06 14:30:00,43.43,43.44,43.41,43.44,99930.0,36.911,36.9195,36.894,36.9195,99930.0
2018-07-06 14:35:00,43.44,43.44,43.38,43.39,431128.0,36.9195,36.9195,36.8685,36.877,431128.0
2018-07-06 14:40:00,43.39,43.4,43.38,43.38,229647.0,36.877,36.8855,36.8685,36.8685,229647.0
2018-07-06 14:45:00,43.39,43.41,43.38,43.41,109947.0,36.877,36.894,36.8685,36.894,109947.0
2018-07-06 14:50:00,43.41,43.42,43.4,43.41,299557.0,36.894,36.9025,36.8855,36.894,299557.0
2018-07-06 14:55:00,43.41,43.43,43.4,43.41,296361.0,36.894,36.911,36.8855,36.894,296361.0
2018-07-06 15:00:00,43.41,43.43,43.4,43.41,269051.0,36.894,36.911,36.8855,36.894,269051.0
2018-07-06 15:05:00,43.42,43.43,43.4,43.41,296314.0,36.9025,36.911,36.8855,36.894,296314.0
2018-07-06 15:10:00,43.41,43.41,43.39,43.39,263940.0,36.894,36.894,36.877,36.877,263940.0
2018-07-06 15:15:00,43.4,43.41,43.38,43.39,426879.0,36.8855,36.894,36.8685,36.877,426879.0
2018-07-06 15:20:00,43.39,43.41,43.37,43.4,463616.0,36.877,36.894,36.86,36.8855,463616.0
2018-07-06 15:25:00,43.4,43.43,43.4,43.41,601844.0,36.8855,36.911,36.8855,36.894,601844.0
2018-07-06 15:30:00,43.41,43.42,43.38,43.39,645853.0,36.894,36.9025,36.8685,36.877,645853.0
2018-07-06 15:35:00,43.39,43.4,43.36,43.38,462911.0,36.877,36.8855,36.8515,36.8685,462911.0
2018-07-06 15:40:00,43.38,43.38,43.31,43.32,1046911.0,36.8685,36.8685,36.809,36.8175,1046911.0
2018-07-06 15:45:00,43.31,43.32,43.29,43.3,952473.0,36.809,36.8175,36.792,36.8005,952473.0
2018-07-06 15:50:00,43.3,43.37,43.27,43.35,2120336.0,36.8005,36.86,36.775,36.843,2120336.0
2018-07-06 15:55:00,43.35,43.41,43.34,43.41,3469281.0,36.843,36.894,36.8345,36.894,3469281.0
2018-07-09 09:30:00,44.0,44.06,43.98,44.05,2941068.0,37.3954,37.4464,37.3784,37.4379,2941068.0
2018-07-09 09:35:00,44.05,44.05,43.97,43.99,1442511.0,37.4379,37.4379,37.3699,37.3869,1442511.0
2018-07-09 09:40:00,43.98,44.05,43.96,44.04,2872351.0,37.3784,37.4379,37.3614,37.4294,2872351.0
2018-07-09 09:45:00,44.04,44.08,43.99,44.02,1531544.0,37.4294,37.4634,37.3869,37.4124,1531544.0
2018-07-09 09:50:00,44.01,44.02,43.9,43.9,1144905.0,37.4039,37.4124,37.3104,37.3104,1144905.0
2018-07-09 09:55:00,43.91,43.93,43.86,43.86,1936289.0,37.3189,37.3359,37.2764,37.2764,1936289.0
2018-07-09 10:00:00,43.86,43.88,43.83,43.87,587014.0,37.2764,37.2934,37.2509,37.2849,587014.0
2018-07-09 10:05:00,43.87,43.91,43.82,43.83,659860.0,37.2849,37.3189,37.2424,37.2509,659860.0
2018-07-09 10:10:00,43.83,43.84,43.79,43.8,567371.0,37.2509,37.2594,37.2169,37.2254,567371.0
2018-07-09 10:15:00,43.8,43.85,43.79,43.84,509008.0,37.2254,37.2679,37.2169,37.2594,509008.0
2018-07-09 10:20:00,43.83,43.88,43.81,43.87,386481.0,37.2509,37.2934,37.2339,37.2849,386481.0
2018-07-09 10:25:00,43.88,43.88,43.84,43.86,309517.0,37.2934,37.2934,37.2594,37.2764,309517.0
2018-07-09 10:30:00,43.86,43.9,43.85,43.89,284162.0,37.2764,37.3104,37.2679,37.3019,284162.0
2018-07-09 10:35:00,43.88,43.94,43.88,43.92,448018.0,37.2934,37.3444,37.2934,37.3274,448018.0
2018-07-09 10:40:00,43.93,43.97,43.92,43.97,381734.0,37.3359,37.3699,37.3274,37.3699,381734.0
2018-07-09 10:45:00,43.97,44.0,43.96,43.99,416380.0,37.3699,37.3954,37.3614,37.3869,416380.0
2018-07-09 10:50:00,43.99,43.99,43.94,43.99,249505.0,37.3869,37.3869,37.3444,37.3869,249505.0
2018-07-09 10:55:00,43.98,44.02,43.97,44.02,415493.0,37.3784,37.4124,37.3699,37.4124,415493.0
2018-07-09 11:00:00,44.02,44.03,44.0,44.03,308010.0,37.4124,37.4209,37.3954,37.4209,308010.0
2018-07-09 11:05:00,44.03,44.04,44.02,44.04,769681.0,37.4209,37.4294,37.4124,37.4294,769681.0
2018-07-09 11:10:00,44.04,44.05,44.01,44.03,234885.0,37.4294,37.4379,37.4039,37.4209,234885.0
2018-07-09 11:15:00,44.03,44.07,44.03,44.06,303533.0,37.4209,37.4549,37.4209,37.4464,303533.0
2018-07-09 11:20:00,44.07,44.09,44.05,44.05,213533.0,37.4549,37.4719,37.4379,37.4379,213533.0
2018-07-09 11:25:00,44.06,44.08,44.04,44.07,234915.0,37.4464,37.4634,37.4294,37.4549,234915.0
2018-07-09 11:30:00,44.07,44.07,44.01,44.03,341587.0,37.4549,37.4549,37.4039,37.4209,341587.0
2018-07-09 11:35:00,44.03,44.09,44.03,44.06,432775.0,37.4209,37.4719,37.4209,37.4464,432775.0
2018-07-09 11:40:00,44.07,44.09,44.06,44.08,551695.0,37.4549,37.4719,37.4464,37.4634,551695.0
2018-07-09 11:45:00,44.07,44.09,44.06,44.07,422968.0,37.4549,37.4719,37.4464,37.4549,422968.0
2018-07-09 11:50:00,44.07,44.08,44.05,44.08,262364.0,37.4549,37.4634,37.4379,37.4634,262364.0
2018-07-09 11:55:00,44.07,44.1,44.05,44.09,352636.0,37.4549,37.4804,37.4379,37.4719,352636.0
2018-07-09 12:00:00,44.09,44.09,44.04,44.05,2278254.0,37.4719,37.4719,37.4294,37.4379,2278254.0
2018-07-09 12:05:00,44.05,44.08,44.04,44.05,564085.0,37.4379,37.4634,37.4294,37.4379,564085.0
2018-07-09 12:10:00,44.05,44.08,44.05,44.08,258728.0,37.4379,37.4634,37.4379,37.4634,258728.0
2018-07-09 12:15:00,44.08,44.08,44.05,44.05,590067.0,37.4634,37.4634,37.4379,37.4379,590067.0
2018-07-09 12:20:00,44.06,44.06,44.0,44.02,489118.0,37.4464,37.4464,37.3954,37.4124,489118.0
2018-07-09 12:25:00,44.01,44.03,44.0,44.0,774240.0,37.4039,37.4209,37.3954,37.3954,774240.0
2018-07-09 12:30:00,44.01,44.02,43.98,44.0,904330.0,37.4039,37.4124,37.3784,37.3954,904330.0
2018-07-09 12:35:00,44.0,44.01,43.98,43.99,293485.0,37.3954,37.4039,37.3784,37.3869,293485.0
2018-07-09 12:40:00,44.0,44.02,43.98,44.02,158600.0,37.3954,37.4124,37.3784,37.4124,158600.0
2018-07-09 12:45:00,44.02,44.04,44.0,44.02,327675.0,37.4124,37.4294,37.3954,37.4124,327675.0
2018-07-09 12:50:00,44.02,44.04,44.0,44.02,194694.0,37.4124,37.4294,37.3954,37.4124,194694.0
2018-07-09 12:55:00,44.02,44.04,44.01,44.03,142460.0,37.4124,37.4294,37.4039,37.4209,142460.0
2018-07-09 13:00:00,44.03,44.06,44.03,44.05,226923.0,37.4209,37.4464,37.4209,37.4379,226923.0
2018-07-09 13:05:00,44.06,44.06,43.99,44.0,218360.0,37.4464,37.4464,37.3869,37.3954,218360.0
2018-07-09 13:10:00,44.01,44.01,43.97,44.0,183758.0,37.4039,37.4039,37.3699,37.3954,183758.0
2018-07-09 13:15:00,44.0,44.04,44.0,44.04,109918.0,37.3954,37.4294,37.3954,37.4294,109918.0
2018-07-09 13:20:00,44.04,44.04,44.01,44.04,178529.0,37.4294,37.4294,37.4039,37.4294,178529.0
2018-07-09 13:25:00,44.04,44.04,44.02,44.02,144924.0,37.4294,37.4294,37.4124,37.4124,144924.0
2018-07-09 13:30:00,44.03,44.05,44.02,44.04,170591.0,37.4209,37.4379,37.4124,37.4294,170591.0
2018-07-09 13:35:00,44.04,44.04,44.01,44.04,262204.0,37.4294,37.4294,37.4039,37.4294,262204.0
2018-07-09 13:40:00,44.04,44.05,44.02,44.05,121880.0,37.4294,37.4379,37.4124,37.4379,121880.0
2018-07-09 13:45:00,44.05,44.06,44.04,44.05,149663.0,37.4379,37.4464,37.4294,37.4379,149663.0
2018-07-09 13:50:00,44.05,44.07,44.05,44.05,192863.0,37.4379,37.4549,37.4379,37.4379,192863.0
2018-07-09 13:55:00,44.05,44.06,44.04,44.05,116897.0,37.4379,37.4464,37.4294,37.4379,116897.0
2018-07-09 14:00:00,44.05,44.06,44.03,44.06,147008.0,37.4379,37.4464,37.4209,37.4464,147008.0
2018-07-09 14:05:00,44.05,44.07,44.05,44.05,221440.0,37.4379,37.4549,37.4379,37.4379,221440.0
2018-07-09 14:10:00,44.05,44.07,44.04,44.06,136551.0,37.4379,37.4549,37.4294,37.4464,136551.0
2018-07-09 14:15:00,44.06,44.09,44.06,44.08,131418.0,37.4464,37.4719,37.4464,37.4634,131418.0
2018-07-09 14:20:00,44.08,44.09,44.07,44.07,105309.0,37.4634,37.4719,37.4549,37.4549,105309.0
2018-07-09 14:25:00,44.08,44.1,44.07,44.07,189997.0,37.4634,37.4804,37.4549,37.4549,189997.0
2018-07-09 14:30:00,44.07,44.09,44.07,44.07,245535.0,37.4549,37.4719,37.4549,37.4549,245535.0
2018-07-09 14:35:00,44.07,44.1,44.07,44.09,289114.0,37.4549,37.4804,37.4549,37.4719,289114.0
2018-07-09 14:40:00,44.09,44.11,44.08,44.09,539941.0,37.4719,37.4889,37.4634,37.4719,539941.0
2018-07-09 14:45:00,44.09,44.1,44.07,44.08,468674.0,37.4719,37.4804,37.4549,37.4634,468674.0
2018-07-09 14:50:00,44.08,44.1,44.07,44.08,245840.0,37.4634,37.4804,37.4549,37.4634,245840.0
2018-07-09 14:55:00,44.09,44.1,44.08,44.08,278601.0,37.4719,37.4804,37.4634,37.4634,278601.0
2018-07-09 15:00:00,44.09,44.1,44.06,44.06,663122.0,37.4719,37.4804,37.4464,37.4464,663122.0
2018-07-09 15:05:00,44.06,44.1,44.05,44.09,2193311.0,37.4464,37.4804,37.4379,37.4719,2193311.0
2018-07-09 15:10:00,44.09,44.11,44.09,44.1,1580193.0,37.4719,37.4889,37.4719,37.4804,1580193.0
2018-07-09 15:15:00,44.1,44.1,44.07,44.08,859917.0,37.4804,37.4804,37.4549,37.4634,859917.0
2018-07-09 15:20:00,44.08,44.1,44.07,44.1,502980.0,37.4634,37.4804,37.4549,37.4804,502980.0
2018-07-09 15:25:00,44.1,44.11,44.08,44.11,688149.0,37.4804,37.4889,37.4634,37.4889,688149.0
2018-07-09 15:30:00,44.11,44.12,44.08,44.09,616678.0,37.4889,37.4974,37.4634,37.4719,616678.0
2018-07-09 15:35:00,44.09,44.1,44.06,44.08,588064.0,37.4719,37.4804,37.4464,37.4634,588064.0
2018-07-09 15:40:00,44.08,44.12,44.07,44.12,2175481.0,37.4634,37.4974,37.4549,37.4974,2175481.0
2018-07-09 15:45:00,44.11,44.15,44.1,44.12,3656031.0,37.4889,37.5229,37.4804,37.4974,3656031.0
2018-07-09 15:50:00,44.11,44.17,44.11,44.17,4202577.0,37.4889,37.5399,37.4889,37.5399,4202577.0
2018-07-09 15:55:00,44.16,44.2,44.15,44.17,7602192.0,37.5314,37.5654,37.5229,37.5399,7602192.0
2018-07-10 09:30:00,44.06,44.1,43.95,43.97,1496617.0,37.4464,37.4804,37.3529,37.3699,1496617.0
2018-07-10 09:35:00,43.97,44.03,43.97,44.02,694484.0,37.3699,37.4209,37.3699,37.4124,694484.0
2018-07-10 09:40:00,44.01,44.04,43.98,44.04,790066.0,37.4039,37.4294,37.3784,37.4294,790066.0
2018-07-10 09:45:00,44.04,44.05,43.99,44.0,993695.0,37.4294,37.4379,37.3869,37.3954,993695.0
2018-07-10 09:50:00,44.0,44.06,43.99,44.02,788534.0,37.3954,37.4464,37.3869,37.4124,788534.0
2018-07-10 09:55:00,44.02,44.05,44.02,44.03,596739.0,37.4124,37.4379,37.4124,37.4209,596739.0
2018-07-10 10:00:00,44.02,44.05,44.0,44.0,779305.0,37.4124,37.4379,37.3954,37.3954,779305.0
2018-07-10 10:05:00,44.01,44.05,44.0,44.02,548988.0,37.4039,37.4379,37.3954,37.4124,548988.0
2018-07-10 10:10:00,44.02,44.03,43.98,43.99,736187.0,37.4124,37.4209,37.3784,37.3869,736187.0
2018-07-10 10:15:00,43.99,44.03,43.99,44.02,678391.0,37.3869,37.4209,37.3869,37.4124,678391.0
2018-07-10 10:20:00,44.02,44.04,44.0,44.01,332752.0,37.4124,37.4294,37.3954,37.4039,332752.0
2018-07-10 10:25:00,44.01,44.02,43.96,43.99,390673.0,37.4039,37.4124,37.3614,37.3869,390673.0
2018-07-10 10:30:00,43.99,44.01,43.97,43.98,205269.0,37.3869,37.4039,37.3699,37.3784,205269.0
2018-07-10 10:35:00,43.98,43.99,43.96,43.99,999401.0,37.3784,37.3869,37.3614,37.3869,999401.0
2018-07-10 10:40:00,43.98,44.0,43.97,44.0,330012.0,37.3784,37.3954,37.3699,37.3954,330012.0
2018-07-10 10:45:00,44.0,44.01,43.94,43.96,412112.0,37.3954,37.4039,37.3444,37.3614,412112.0
2018-07-10 10:50:00,43.96,43.96,43.92,43.94,843951.0,37.3614,37.3614,37.3274,37.3444,843951.0
2018-07-10 10:55:00,43.94,43.98,43.92,43.97,440349.0,37.3444,37.3784,37.3274,37.3699,440349.0
2018-07-10 11:00:00,43.98,44.01,43.97,43.98,289633.0,37.3784,37.4039,37.3699,37.3784,289633.0
2018-07-10 11:05:00,43.98,44.0,43.96,43.97,367638.0,37.3784,37.3954,37.3614,37.3699,367638.0
2018-07-10 11:10:00,43.98,43.98,43.91,43.95,1090402.0,37.3784,37.3784,37.3189,37.3529,1090402.0
2018-07-10 11:15:00,43.95,43.99,43.93,43.97,537155.0,37.3529,37.3869,37.3359,37.3699,537155.0
2018-07-10 11:20:00,43.98,43.98,43.92,43.93,597268.0,37.3784,37.3784,37.3274,37.3359,597268.0
2018-07-10 11:25:00,43.93,43.94,43.92,43.94,873388.0,37.3359,37.3444,37.3274,37.3444,873388.0
2018-07-10 11:30:00,43.94,43.95,43.91,43.93,1524306.0,37.3444,37.3529,37.3189,37.3359,1524306.0
2018-07-10 11:35:00,43.93,43.95,43.92,43.95,239682.0,37.3359,37.3529,37.3274,37.3529,239682.0
2018-07-10 11:40:00,43.95,43.98,43.94,43.97,253385.0,37.3529,37.3784,37.3444,37.3699,253385.0
2018-07-10 11:45:00,43.97,43.97,43.95,43.96,329599.0,37.3699,37.3699,37.3529,37.3614,329599.0
2018-07-10 11:50:00,43.96,43.96,43.94,43.95,281687.0,37.3614,37.3614,37.3444,37.3529,281687.0
2018-07-10 11:55:00,43.94,43.97,43.93,43.96,367676.0,37.3444,37.3699,37.3359,37.3614,367676.0
2018-07-10 12:00:00,43.96,43.96,43.93,43.93,240630.0,37.3614,37.3614,37.3359,37.3359,240630.0
2018-07-10 12:05:00,43.93,43.94,43.9,43.9,301871.0,37.3359,37.3444,37.3104,37.3104,301871.0
2018-07-10 12:10:00,43.91,43.92,43.89,43.89,527539.0,37.3189,37.3274,37.3019,37.3019,527539.0
2018-07-10 12:15:00,43.9,43.9,43.88,43.9,423398.0,37.3104,37.3104,37.2934,37.3104,423398.0
2018-07-10 12:20:00,43.9,43.9,43.86,43.87,283704.0,37.3104,37.3104,37.2764,37.2849,283704.0
2018-07-10 12:25:00,43.87,43.95,43.86,43.91,273026.0,37.2849,37.3529,37.2764,37.3189,273026.0
2018-07-10 12:30:00,43.92,43.93,43.9,43.91,306632.0,37.3274,37.3359,37.3104,37.3189,306632.0
2018-07-10 12:35:00,43.91,43.92,43.88,43.9,170431.0,37.3189,37.3274,37.2934,37.3104,170431.0
2018-07-10 12:40:00,43.9,43.91,43.87,43.88,287568.0,37.3104,37.3189,37.2849,37.2934,287568.0
2018-07-10 12:45:00,43.88,43.9,43.87,43.88,139366.0,37.2934,37.3104,37.2849,37.2934,139366.0
2018-07-10 12:50:00,43.88,43.89,43.85,43.86,1215902.0,37.2934,37.3019,37.2679,37.2764,1215902.0
2018-07-10 12:55:00,43.86,43.87,43.83,43.87,793552.0,37.2764,37.2849,37.2509,37.2849,793552.0
2018-07-10 13:00:00,43.87,43.88,43.85,43.86,238126.0,37.2849,37.2934,37.2679,37.2764,238126.0
2018-07-10 13:05:00,43.86,43.87,43.83,43.83,284438.0,37.2764,37.2849,37.2509,37.2509,284438.0
2018-07-10 13:10:00,43.83,43.87,43.81,43.84,323550.0,37.2509,37.2849,37.2339,37.2594,323550.0
2018-07-10 13:15:00,43.84,43.84,43.8,43.83,227488.0,37.2594,37.2594,37.2254,37.2509,227488.0
2018-07-10 13:20:00,43.83,43.84,43.81,43.82,156346.0,37.2509,37.2594,37.2339,37.2424,156346.0
2018-07-10 13:25:00,43.82,43.84,43.81,43.82,169452.0,37.2424,37.2594,37.2339,37.2424,169452.0
2018-07-10 13:30:00,43.82,43.83,43.79,43.79,340785.0,37.2424,37.2509,37.2169,37.2169,340785.0
2018-07-10 13:35:00,43.79,43.8,43.77,43.78,257003.0,37.2169,37.2254,37.1999,37.2084,257003.0
2018-07-10 13:40:00,43.78,43.79,43.76,43.77,156088.0,37.2084,37.2169,37.1914,37.1999,156088.0
2018-07-10 13:45:00,43.77,43.78,43.74,43.76,386661.0,37.1999,37.2084,37.1745,37.1914,386661.0
2018-07-10 13:50:00,43.76,43.78,43.74,43.78,384754.0,37.1914,37.2084,37.1745,37.2084,384754.0
2018-07-10 13:55:00,43.78,43.8,43.76,43.77,253369.0,37.2084,37.2254,37.1914,37.1999,253369.0
2018-07-10 14:00:00,43.78,43.81,43.78,43.81,188543.0,37.2084,37.2339,37.2084,37.2339,188543.0
2018-07-10 14:05:00,43.81,43.82,43.79,43.8,240105.0,37.2339,37.2424,37.2169,37.2254,240105.0
2018-07-10 14:10:00,43.81,43.82,43.79,43.8,210352.0,37.2339,37.2424,37.2169,37.2254,210352.0
2018-07-10 14:15:00,43.8,43.82,43.78,43.81,232056.0,37.2254,37.2424,37.2084,37.2339,232056.0
2018-07-10 14:20:00,43.81,43.82,43.79,43.8,195648.0,37.2339,37.2424,37.2169,37.2254,195648.0
2018-07-10 14:25:00,43.81,43.86,43.8,43.83,281662.0,37.2339,37.2764,37.2254,37.2509,281662.0
2018-07-10 14:30:00,43.83,43.86,43.82,43.84,400824.0,37.2509,37.2764,37.2424,37.2594,400824.0
2018-07-10 14:35:00,43.85,43.85,43.83,43.84,358060.0,37.2679,37.2679,37.2509,37.2594,358060.0
2018-07-10 14:40:00,43.84,43.86,43.82,43.83,200124.0,37.2594,37.2764,37.2424,37.2509,200124.0
2018-07-10 14:45:00,43.83,43.84,43.82,43.84,546231.0,37.2509,37.2594,37.2424,37.2594,546231.0
2018-07-10 14:50:00,43.84,43.85,43.82,43.82,330636.0,37.2594,37.2679,37.2424,37.2424,330636.0
2018-07-10 14:55:00,43.83,43.87,43.82,43.86,196756.0,37.2509,37.2849,37.2424,37.2764,196756.0
2018-07-10 15:00:00,43.86,43.87,43.84,43.84,310992.0,37.2764,37.2849,37.2594,37.2594,310992.0
2018-07-10 15:05:00,43.85,43.87,43.83,43.86,379506.0,37.2679,37.2849,37.2509,37.2764,379506.0
2018-07-10 15:10:00,43.86,43.87,43.85,43.86,229994.0,37.2764,37.2849,37.2679,37.2764,229994.0
2018-07-10 15:15:00,43.86,43.89,43.85,43.89,123911.0,37.2764,37.3019,37.2679,37.3019,123911.0
2018-07-10 15:20:00,43.89,43.92,43.88,43.92,377574.0,37.3019,37.3274,37.2934,37.3274,377574.0
2018-07-10 15:25:00,43.91,43.98,43.9,43.97,3073463.0,37.3189,37.3784,37.3104,37.3699,3073463.0
2018-07-10 15:30:00,43.97,44.02,43.97,44.01,1972603.0,37.3699,37.4124,37.3699,37.4039,1972603.0
2018-07-10 15:35:00,44.01,44.04,43.99,44.04,1105616.0,37.4039,37.4294,37.3869,37.4294,1105616.0
2018-07-10 15:40:00,44.04,44.04,44.01,44.02,1375330.0,37.4294,37.4294,37.4039,37.4124,1375330.0
2018-07-10 15:45:00,44.01,44.01,43.99,43.99,1771597.0,37.4039,37.4039,37.3869,37.3869,1771597.0
2018-07-10 15:50:00,44.0,44.04,43.99,44.04,1928199.0,37.3954,37.4294,37.3869,37.4294,1928199.0
2018-07-10 15:55:00,44.04,44.11,44.03,44.09,5762568.0,37.4294,37.4889,37.4209,37.4719,5762568.0
2018-07-11 09:30:00,43.37,43.53,43.36,43.51,1690450.0,36.86,36.996,36.8515,36.979,1690450.0
2018-07-11 09:35:00,43.51,43.56,43.49,43.5,1660602.0,36.979,37.0215,36.962,36.9705,1660602.0
2018-07-11 09:40:00,43.5,43.51,43.43,43.43,1496049.0,36.9705,36.979,36.911,36.911,1496049.0
2018-07-11 09:45:00,43.44,43.46,43.4,43.41,1112589.0,36.9195,36.9365,36.8855,36.894,1112589.0
2018-07-11 09:50:00,43.41,43.5,43.4,43.48,795427.0,36.894,36.9705,36.8855,36.9535,795427.0
2018-07-11 09:55:00,43.49,43.5,43.43,43.45,673590.0,36.962,36.9705,36.911,36.928,673590.0
2018-07-11 10:00:00,43.45,43.54,43.44,43.52,551250.0,36.928,37.0045,36.9195,36.9875,551250.0
2018-07-11 10:05:00,43.52,43.54,43.49,43.51,503636.0,36.9875,37.0045,36.962,36.979,503636.0
2018-07-11 10:10:00,43.5,43.51,43.47,43.49,517584.0,36.9705,36.979,36.945,36.962,517584.0
2018-07-11 10:15:00,43.5,43.55,43.48,43.51,585551.0,36.9705,37.013,36.9535,36.979,585551.0
2018-07-11 10:20:00,43.52,43.55,43.5,43.54,279504.0,36.9875,37.013,36.9705,37.0045,279504.0
2018-07-11 10:25:00,43.54,43.56,43.52,43.54,436606.0,37.0045,37.0215,36.9875,37.0045,436606.0
2018-07-11 10:30:00,43.55,43.58,43.53,43.54,778630.0,37.013,37.0385,36.996,37.0045,778630.0
2018-07-11 10:35:00,43.54,43.56,43.52,43.53,278183.0,37.0045,37.0215,36.9875,36.996,278183.0
2018-07-11 10:40:00,43.52,43.53,43.46,43.48,2157692.0,36.9875,36.996,36.9365,36.9535,2157692.0
2018-07-11 10:45:00,43.48,43.48,43.42,43.45,721657.0,36.9535,36.9535,36.9025,36.928,721657.0
2018-07-11 10:50:00,43.44,43.49,43.43,43.47,2447525.0,36.9195,36.962,36.911,36.945,2447525.0
2018-07-11 10:55:00,43.47,43.51,43.46,43.51,340671.0,36.945,36.979,36.9365,36.979,340671.0
2018-07-11 11:00:00,43.51,43.53,43.47,43.48,522921.0,36.979,36.996,36.945,36.9535,522921.0
2018-07-11 11:05:00,43.48,43.49,43.45,43.46,442847.0,36.9535,36.962,36.928,36.9365,442847.0
2018-07-11 11:10:00,43.46,43.47,43.42,43.44,1708897.0,36.9365,36.945,36.9025,36.9195,1708897.0
2018-07-11 11:15:00,43.45,43.46,43.38,43.4,820538.0,36.928,36.9365,36.8685,36.8855,820538.0
2018-07-11 11:20:00,43.41,43.41,43.34,43.36,890831.0,36.894,36.894,36.8345,36.8515,890831.0
2018-07-11 11:25:00,43.36,43.37,43.33,43.34,585143.0,36.8515,36.86,36.826,36.8345,585143.0
2018-07-11 11:30:00,43.34,43.35,43.3,43.32,682433.0,36.8345,36.843,36.8005,36.8175,682433.0
2018-07-11 11:35:00,43.32,43.39,43.31,43.38,732025.0,36.8175,36.877,36.809,36.8685,732025.0
2018-07-11 11:40:00,43.38,43.39,43.31,43.32,586152.0,36.8685,36.877,36.809,36.8175,586152.0
2018-07-11 11:45:00,43.32,43.36,43.31,43.34,516629.0,36.8175,36.8515,36.809,36.8345,516629.0
2018-07-11 11:50:00,43.34,43.36,43.31,43.34,235299.0,36.8345,36.8515,36.809,36.8345,235299.0
2018-07-11 11:55:00,43.33,43.37,43.28,43.29,874332.0,36.826,36.86,36.7835,36.792,874332.0
2018-07-11 12:00:00,43.29,43.32,43.27,43.31,596540.0,36.792,36.8175,36.775,36.809,596540.0
2018-07-11 12:05:00,43.31,43.34,43.3,43.31,167799.0,36.809,36.8345,36.8005,36.809,167799.0
2018-07-11 12:10:00,43.31,43.35,43.3,43.34,229924.0,36.809,36.843,36.8005,36.8345,229924.0
2018-07-11 12:15:00,43.33,43.4,43.32,43.39,627599.0,36.826,36.8855,36.8175,36.877,627599.0
2018-07-11 12:20:00,43.38,43.38,43.35,43.36,186648.0,36.8685,36.8685,36.843,36.8515,186648.0
2018-07-11 12:25:00,43.36,43.4,43.35,43.4,263460.0,36.8515,36.8855,36.843,36.8855,263460.0
2018-07-11 12:30:00,43.4,43.42,43.37,43.38,504470.0,36.8855,36.9025,36.86,36.8685,504470.0
2018-07-11 12:35:00,43.38,43.41,43.37,43.39,339580.0,36.8685,36.894,36.86,36.877,339580.0
2018-07-11 12:40:00,43.39,43.39,43.36,43.37,200197.0,36.877,36.877,36.8515,36.86,200197.0
2018-07-11 12:45:00,43.36,43.43,43.35,43.39,408211.0,36.8515,36.911,36.843,36.877,408211.0
2018-07-11 12:50:00,43.39,43.39,43.34,43.37,179728.0,36.877,36.877,36.8345,36.86,179728.0
2018-07-11 12:55:00,43.36,43.37,43.32,43.33,245610.0,36.8515,36.86,36.8175,36.826,245610.0
2018-07-11 13:00:00,43.33,43.34,43.29,43.29,204878.0,36.826,36.8345,36.792,36.792,204878.0
2018-07-11 13:05:00,43.29,43.32,43.27,43.29,1906241.0,36.792,36.8175,36.775,36.792,1906241.0
2018-07-11 13:10:00,43.28,43.33,43.27,43.3,522561.0,36.7835,36.826,36.775,36.8005,522561.0
2018-07-11 13:15:00,43.3,43.3,43.26,43.3,177782.0,36.8005,36.8005,36.7665,36.8005,177782.0
2018-07-11 13:20:00,43.3,43.34,43.29,43.33,249093.0,36.8005,36.8345,36.792,36.826,249093.0
2018-07-11 13:25:00,43.33,43.35,43.3,43.3,261769.0,36.826,36.843,36.8005,36.8005,261769.0
2018-07-11 13:30:00,43.3,43.33,43.28,43.28,198975.0,36.8005,36.826,36.7835,36.7835,198975.0
2018-07-11 13:35:00,43.29,43.3,43.27,43.27,192347.0,36.792,36.8005,36.775,36.775,192347.0
2018-07-11 13:40:00,43.28,43.29,43.26,43.27,160138.0,36.7835,36.792,36.7665,36.775,160138.0
2018-07-11 13:45:00,43.27,43.27,43.22,43.22,338907.0,36.775,36.775,36.7325,36.7325,338907.0
2018-07-11 13:50:00,43.22,43.22,43.18,43.19,612316.0,36.7325,36.7325,36.6985,36.707,612316.0
2018-07-11 13:55:00,43.19,43.21,43.17,43.17,211973.0,36.707,36.724,36.69,36.69,211973.0
2018-07-11 14:00:00,43.17,43.2,43.15,43.15,1318889.0,36.69,36.7155,36.673,36.673,1318889.0
2018-07-11 14:05:00,43.15,43.17,43.11,43.11,706414.0,36.673,36.69,36.639,36.639,706414.0
2018-07-11 14:10:00,43.12,43.12,43.08,43.11,646778.0,36.6475,36.6475,36.6135,36.639,646778.0
2018-07-11 14:15:00,43.11,43.13,43.06,43.13,586761.0,36.639,36.656,36.5965,36.656,586761.0
2018-07-11 14:20:00,43.13,43.19,43.12,43.19,899245.0,36.656,36.707,36.6475,36.707,899245.0
2018-07-11 14:25:00,43.19,43.19,43.16,43.17,219533.0,36.707,36.707,36.6815,36.69,219533.0
2018-07-11 14:30:00,43.17,43.24,43.16,43.22,757533.0,36.69,36.7495,36.6815,36.7325,757533.0
2018-07-11 14:35:00,43.21,43.26,43.21,43.25,310416.0,36.724,36.7665,36.724,36.758,310416.0
2018-07-11 14:40:00,43.25,43.28,43.23,43.27,370431.0,36.758,36.7835,36.741,36.775,370431.0
2018-07-11 14:45:00,43.27,43.28,43.25,43.27,369048.0,36.775,36.7835,36.758,36.775,369048.0
2018-07-11 14:50:00,43.26,43.28,43.25,43.26,435432.0,36.7665,36.7835,36.758,36.7665,435432.0
2018-07-11 14:55:00,43.26,43.27,43.24,43.25,232527.0,36.7665,36.775,36.7495,36.758,232527.0
2018-07-11 15:00:00,43.25,43.28,43.24,43.26,555890.0,36.758,36.7835,36.7495,36.7665,555890.0
2018-07-11 15:05:00,43.26,43.3,43.25,43.29,715451.0,36.7665,36.8005,36.758,36.792,715451.0
2018-07-11 15:10:00,43.29,43.3,43.24,43.25,538917.0,36.792,36.8005,36.7495,36.758,538917.0
2018-07-11 15:15:00,43.25,43.26,43.2,43.22,365696.0,36.758,36.7665,36.7155,36.7325,365696.0
2018-07-11 15:20:00,43.21,43.22,43.18,43.21,275101.0,36.724,36.7325,36.6985,36.724,275101.0
2018-07-11 15:25:00,43.21,43.21,43.18,43.2,261422.0,36.724,36.724,36.6985,36.7155,261422.0
2018-07-11 15:30:00,43.2,43.23,43.19,43.23,405195.0,36.7155,36.741,36.707,36.741,405195.0
2018-07-11 15:35:00,43.23,43.25,43.21,43.24,443241.0,36.741,36.758,36.724,36.7495,443241.0
2018-07-11 15:40:00,43.25,43.26,43.23,43.26,809849.0,36.758,36.7665,36.741,36.7665,809849.0
2018-07-11 15:45:00,43.26,43.31,43.26,43.31,923360.0,36.7665,36.809,36.7665,36.809,923360.0
2018-07-11 15:50:00,43.3,43.31,43.26,43.28,1863902.0,36.8005,36.809,36.7665,36.7835,1863902.0
2018-07-11 15:55:00,43.28,43.3,43.21,43.22,2136628.0,36.7835,36.8005,36.724,36.7325,2136628.0
2018-07-12 09:30:00,43.77,43.77,43.67,43.67,2270859.0,37.1999,37.1999,37.115,37.115,2270859.0
2018-07-12 09:35:00,43.67,43.71,43.65,43.68,1185081.0,37.115,37.149,37.098,37.1235,1185081.0
2018-07-12 09:40:00,43.67,43.68,43.61,43.63,464332.0,37.115,37.1235,37.064,37.081,464332.0
2018-07-12 09:45:00,43.63,43.65,43.6,43.64,785458.0,37.081,37.098,37.0555,37.0895,785458.0
2018-07-12 09:50:00,43.64,43.73,43.64,43.72,876462.0,37.0895,37.166,37.0895,37.1575,876462.0
2018-07-12 09:55:00,43.72,43.75,43.71,43.73,1047344.0,37.1575,37.183,37.149,37.166,1047344.0
2018-07-12 10:00:00,43.74,43.8,43.74,43.8,988761.0,37.1745,37.2254,37.1745,37.2254,988761.0
2018-07-12 10:05:00,43.8,43.82,43.77,43.79,2938774.0,37.2254,37.2424,37.1999,37.2169,2938774.0
2018-07-12 10:10:00,43.78,43.79,43.74,43.74,801381.0,37.2084,37.2169,37.1745,37.1745,801381.0
2018-07-12 10:15:00,43.75,43.77,43.74,43.76,581170.0,37.183,37.1999,37.1745,37.1914,581170.0
2018-07-12 10:20:00,43.76,43.77,43.72,43.74,904769.0,37.1914,37.1999,37.1575,37.1745,904769.0
2018-07-12 10:25:00,43.73,43.81,43.72,43.8,342780.0,37.166,37.2339,37.1575,37.2254,342780.0
2018-07-12 10:30:00,43.8,43.82,43.79,43.82,224633.0,37.2254,37.2424,37.2169,37.2424,224633.0
2018-07-12 10:35:00,43.82,43.85,43.81,43.83,680366.0,37.2424,37.2679,37.2339,37.2509,680366.0
2018-07-12 10:40:00,43.83,43.83,43.75,43.76,500688.0,37.2509,37.2509,37.183,37.1914,500688.0
2018-07-12 10:45:00,43.76,43.78,43.75,43.76,748498.0,37.1914,37.2084,37.183,37.1914,748498.0
2018-07-12 10:50:00,43.76,43.79,43.76,43.77,184907.0,37.1914,37.2169,37.1914,37.1999,184907.0
2018-07-12 10:55:00,43.77,43.78,43.72,43.76,326599.0,37.1999,37.2084,37.1575,37.1914,326599.0
2018-07-12 11:00:00,43.76,43.8,43.75,43.8,255089.0,37.1914,37.2254,37.183,37.2254,255089.0
2018-07-12 11:05:00,43.79,43.82,43.79,43.8,213062.0,37.2169,37.2424,37.2169,37.2254,213062.0
2018-07-12 11:10:00,43.8,43.81,43.77,43.77,390183.0,37.2254,37.2339,37.1999,37.1999,390183.0
2018-07-12 11:15:00,43.77,43.78,43.73,43.75,594592.0,37.1999,37.2084,37.166,37.183,594592.0
2018-07-12 11:20:00,43.75,43.79,43.75,43.79,440042.0,37.183,37.2169,37.183,37.2169,440042.0
2018-07-12 11:25:00,43.79,43.82,43.77,43.82,331299.0,37.2169,37.2424,37.1999,37.2424,331299.0
2018-07-12 11:30:00,43.82,43.83,43.8,43.82,420093.0,37.2424,37.2509,37.2254,37.2424,420093.0
2018-07-12 11:35:00,43.82,43.83,43.77,43.82,648623.0,37.2424,37.2509,37.1999,37.2424,648623.0
2018-07-12 11:40:00,43.82,43.84,43.8,43.84,374875.0,37.2424,37.2594,37.2254,37.2594,374875.0
2018-07-12 11:45:00,43.84,43.87,43.82,43.86,285688.0,37.2594,37.2849,37.2424,37.2764,285688.0
2018-07-12 11:50:00,43.86,43.88,43.85,43.87,338861.0,37.2764,37.2934,37.2679,37.2849,338861.0
2018-07-12 11:55:00,43.87,43.91,43.87,43.9,355061.0,37.2849,37.3189,37.2849,37.3104,355061.0
2018-07-12 12:00:00,43.9,43.92,43.88,43.89,473176.0,37.3104,37.3274,37.2934,37.3019,473176.0
2018-07-12 12:05:00,43.9,43.9,43.88,43.89,262867.0,37.3104,37.3104,37.2934,37.3019,262867.0
2018-07-12 12:10:00,43.89,43.89,43.87,43.88,116878.0,37.3019,37.3019,37.2849,37.2934,116878.0
2018-07-12 12:15:00,43.87,43.88,43.85,43.86,231648.0,37.2849,37.2934,37.2679,37.2764,231648.0
2018-07-12 12:20:00,43.86,43.87,43.83,43.85,179025.0,37.2764,37.2849,37.2509,37.2679,179025.0
2018-07-12 12:25:00,43.85,43.87,43.84,43.87,106588.0,37.2679,37.2849,37.2594,37.2849,106588.0
2018-07-12 12:30:00,43.86,43.88,43.85,43.86,120830.0,37.2764,37.2934,37.2679,37.2764,120830.0
2018-07-12 12:35:00,43.86,43.88,43.85,43.85,231376.0,37.2764,37.2934,37.2679,37.2679,231376.0
2018-07-12 12:40:00,43.85,43.86,43.77,43.77,1040210.0,37.2679,37.2764,37.1999,37.1999,1040210.0
2018-07-12 12:45:00,43.78,43.83,43.77,43.83,235453.0,37.2084,37.2509,37.1999,37.2509,235453.0
2018-07-12 12:50:00,43.83,43.85,43.82,43.85,329868.0,37.2509,37.2679,37.2424,37.2679,329868.0
2018-07-12 12:55:00,43.85,43.87,43.84,43.85,172484.0,37.2679,37.2849,37.2594,37.2679,172484.0
2018-07-12 13:00:00,43.85,43.89,43.84,43.88,202523.0,37.2679,37.3019,37.2594,37.2934,202523.0
2018-07-12 13:05:00,43.88,43.89,43.85,43.86,333472.0,37.2934,37.3019,37.2679,37.2764,333472.0
2018-07-12 13:10:00,43.86,43.87,43.83,43.85,420267.0,37.2764,37.2849,37.2509,37.2679,420267.0
2018-07-12 13:15:00,43.85,43.85,43.81,43.82,362278.0,37.2679,37.2679,37.2339,37.2424,362278.0
2018-07-12 13:20:00,43.82,43.82,43.78,43.8,291101.0,37.2424,37.2424,37.2084,37.2254,291101.0
2018-07-12 13:25:00,43.81,43.86,43.8,43.85,265918.0,37.2339,37.2764,37.2254,37.2679,265918.0
2018-07-12 13:30:00,43.85,43.86,43.81,43.82,269147.0,37.2679,37.2764,37.2339,37.2424,269147.0
2018-07-12 13:35:00,43.82,43.86,43.82,43.86,121856.0,37.2424,37.2764,37.2424,37.2764,121856.0
2018-07-12 13:40:00,43.86,43.86,43.77,43.77,1800892.0,37.2764,37.2764,37.1999,37.1999,1800892.0
2018-07-12 13:45:00,43.77,43.78,43.74,43.75,1206515.0,37.1999,37.2084,37.1745,37.183,1206515.0
2018-07-12 13:50:00,43.75,43.75,43.7,43.72,1530257.0,37.183,37.183,37.1405,37.1575,1530257.0
2018-07-12 13:55:00,43.72,43.73,43.71,43.73,1219686.0,37.1575,37.166,37.149,37.166,1219686.0
2018-07-12 14:00:00,43.73,43.74,43.71,43.72,1228862.0,37.166,37.1745,37.149,37.1575,1228862.0
2018-07-12 14:05:00,43.73,43.74,43.71,43.73,285232.0,37.166,37.1745,37.149,37.166,285232.0
2018-07-12 14:10:00,43.73,43.75,43.71,43.71,243664.0,37.166,37.183,37.149,37.149,243664.0
2018-07-12 14:15:00,43.72,43.74,43.71,43.72,263009.0,37.1575,37.1745,37.149,37.1575,263009.0
2018-07-12 14:20:00,43.72,43.75,43.71,43.74,121092.0,37.1575,37.183,37.149,37.1745,121092.0
2018-07-12 14:25:00,43.74,43.76,43.74,43.75,180440.0,37.1745,37.1914,37.1745,37.183,180440.0
2018-07-12 14:30:00,43.75,43.76,43.72,43.75,142665.0,37.183,37.1914,37.1575,37.183,142665.0
2018-07-12 14:35:00,43.75,43.77,43.73,43.74,399522.0,37.183,37.1999,37.166,37.1745,399522.0
2018-07-12 14:40:00,43.74,43.75,43.72,43.73,116177.0,37.1745,37.183,37.1575,37.166,116177.0
2018-07-12 14:45:00,43.72,43.75,43.71,43.73,122486.0,37.1575,37.183,37.149,37.166,122486.0
2018-07-12 14:50:00,43.73,43.76,43.72,43.75,74791.0,37.166,37.1914,37.1575,37.183,74791.0
2018-07-12 14:55:00,43.75,43.76,43.73,43.75,148693.0,37.183,37.1914,37.166,37.183,148693.0
2018-07-12 15:00:00,43.74,43.77,43.74,43.77,161965.0,37.1745,37.1999,37.1745,37.1999,161965.0
2018-07-12 15:05:00,43.77,43.78,43.76,43.77,152279.0,37.1999,37.2084,37.1914,37.1999,152279.0
2018-07-12 15:10:00,43.77,43.77,43.73,43.77,358092.0,37.1999,37.1999,37.166,37.1999,358092.0
2018-07-12 15:15:00,43.77,43.79,43.76,43.77,101134.0,37.1999,37.2169,37.1914,37.1999,101134.0
2018-07-12 15:20:00,43.78,43.78,43.72,43.73,178407.0,37.2084,37.2084,37.1575,37.166,178407.0
2018-07-12 15:25:00,43.72,43.78,43.72,43.77,382740.0,37.1575,37.2084,37.1575,37.1999,382740.0
2018-07-12 15:30:00,43.78,43.79,43.77,43.79,225289.0,37.2084,37.2169,37.1999,37.2169,225289.0
2018-07-12 15:35:00,43.79,43.79,43.77,43.77,340764.0,37.2169,37.2169,37.1999,37.1999,340764.0
2018-07-12 15:40:00,43.77,43.79,43.76,43.77,483718.0,37.1999,37.2169,37.1914,37.1999,483718.0
2018-07-12 15:45:00,43.77,43.81,43.76,43.8,780763.0,37.1999,37.2339,37.1914,37.2254,780763.0
2018-07-12 15:50:00,43.79,43.82,43.78,43.78,2125715.0,37.2169,37.2424,37.2084,37.2084,2125715.0
2018-07-12 15:55:00,43.79,43.81,43.77,43.8,3327287.0,37.2169,37.2339,37.1999,37.2254,3327287.0
2018-07-13 09:30:00,43.77,43.83,43.73,43.79,991051.0,37.1999,37.2509,37.166,37.2169,991051.0
2018-07-13 09:35:00,43.79,43.8,43.74,43.77,474235.0,37.2169,37.2254,37.1745,37.1999,474235.0
2018-07-13 09:40:00,43.77,43.78,43.68,43.69,725037.0,37.1999,37.2084,37.1235,37.132,725037.0
2018-07-13 09:45:00,43.69,43.71,43.67,43.7,392175.0,37.132,37.149,37.115,37.1405,392175.0
2018-07-13 09:50:00,43.69,43.7,43.63,43.64,344996.0,37.132,37.1405,37.081,37.0895,344996.0
2018-07-13 09:55:00,43.64,43.66,43.62,43.65,467442.0,37.0895,37.1065,37.0725,37.098,467442.0
2018-07-13 10:00:00,43.65,43.74,43.64,43.74,470755.0,37.098,37.1745,37.0895,37.1745,470755.0
2018-07-13 10:05:00,43.73,43.76,43.7,43.73,436756.0,37.166,37.1914,37.1405,37.166,436756.0
2018-07-13 10:10:00,43.73,43.75,43.7,43.71,368290.0,37.166,37.183,37.1405,37.149,368290.0
2018-07-13 10:15:00,43.72,43.74,43.69,43.72,216135.0,37.1575,37.1745,37.132,37.1575,216135.0
2018-07-13 10:20:00,43.72,43.75,43.7,43.73,307127.0,37.1575,37.183,37.1405,37.166,307127.0
2018-07-13 10:25:00,43.73,43.75,43.7,43.7,310865.0,37.166,37.183,37.1405,37.1405,310865.0
2018-07-13 10:30:00,43.71,43.71,43.67,43.69,383674.0,37.149,37.149,37.115,37.132,383674.0
2018-07-13 10:35:00,43.69,43.71,43.68,43.69,151714.0,37.132,37.149,37.1235,37.132,151714.0
2018-07-13 10:40:00,43.69,43.73,43.69,43.72,422123.0,37.132,37.166,37.132,37.1575,422123.0
2018-07-13 10:45:00,43.72,43.75,43.71,43.73,248627.0,37.1575,37.183,37.149,37.166,248627.0
2018-07-13 10:50:00,43.74,43.78,43.73,43.77,719762.0,37.1745,37.2084,37.166,37.1999,719762.0
2018-07-13 10:55:00,43.76,43.8,43.75,43.78,430843.0,37.1914,37.2254,37.183,37.2084,430843.0
2018-07-13 11:00:00,43.78,43.84,43.78,43.83,2849978.0,37.2084,37.2594,37.2084,37.2509,2849978.0
2018-07-13 11:05:00,43.84,43.87,43.82,43.84,1067368.0,37.2594,37.2849,37.2424,37.2594,1067368.0
2018-07-13 11:10:00,43.84,43.88,43.83,43.86,312669.0,37.2594,37.2934,37.2509,37.2764,312669.0
2018-07-13 11:15:00,43.86,43.88,43.84,43.86,612744.0,37.2764,37.2934,37.2594,37.2764,612744.0
2018-07-13 11:20:00,43.86,43.88,43.83,43.88,398607.0,37.2764,37.2934,37.2509,37.2934,398607.0
2018-07-13 11:25:00,43.88,43.92,43.87,43.91,538660.0,37.2934,37.3274,37.2849,37.3189,538660.0
2018-07-13 11:30:00,43.91,43.95,43.9,43.91,713069.0,37.3189,37.3529,37.3104,37.3189,713069.0
2018-07-13 11:35:00,43.91,43.93,43.9,43.92,337571.0,37.3189,37.3359,37.3104,37.3274,337571.0
2018-07-13 11:40:00,43.92,43.93,43.85,43.9,609939.0,37.3274,37.3359,37.2679,37.3104,609939.0
2018-07-13 11:45:00,43.9,43.91,43.84,43.86,667894.0,37.3104,37.3189,37.2594,37.2764,667894.0
2018-07-13 11:50:00,43.86,43.87,43.85,43.87,124341.0,37.2764,37.2849,37.2679,37.2849,124341.0
2018-07-13 11:55:00,43.86,43.87,43.84,43.85,107220.0,37.2764,37.2849,37.2594,37.2679,107220.0
2018-07-13 12:00:00,43.85,43.86,43.82,43.83,216343.0,37.2679,37.2764,37.2424,37.2509,216343.0
2018-07-13 12:05:00,43.83,43.86,43.82,43.84,161716.0,37.2509,37.2764,37.2424,37.2594,161716.0
2018-07-13 12:10:00,43.84,43.86,43.83,43.84,175931.0,37.2594,37.2764,37.2509,37.2594,175931.0
2018-07-13 12:15:00,43.84,43.85,43.82,43.84,315661.0,37.2594,37.2679,37.2424,37.2594,315661.0
2018-07-13 12:20:00,43.83,43.83,43.78,43.79,164080.0,37.2509,37.2509,37.2084,37.2169,164080.0
2018-07-13 12:25:00,43.79,43.81,43.78,43.81,95114.0,37.2169,37.2339,37.2084,37.2339,95114.0
2018-07-13 12:30:00,43.82,43.82,43.79,43.8,87932.0,37.2424,37.2424,37.2169,37.2254,87932.0
2018-07-13 12:35:00,43.8,43.82,43.79,43.81,77041.0,37.2254,37.2424,37.2169,37.2339,77041.0
2018-07-13 12:40:00,43.81,43.83,43.8,43.82,87662.0,37.2339,37.2509,37.2254,37.2424,87662.0
2018-07-13 12:45:00,43.82,43.84,43.82,43.84,44369.0,37.2424,37.2594,37.2424,37.2594,44369.0
2018-07-13 12:50:00,43.84,43.85,43.82,43.84,66411.0,37.2594,37.2679,37.2424,37.2594,66411.0
2018-07-13 12:55:00,43.84,43.85,43.82,43.84,100499.0,37.2594,37.2679,37.2424,37.2594,100499.0
2018-07-13 13:00:00,43.84,43.85,43.82,43.84,97398.0,37.2594,37.2679,37.2424,37.2594,97398.0
2018-07-13 13:05:00,43.83,43.84,43.8,43.8,71567.0,37.2509,37.2594,37.2254,37.2254,71567.0
2018-07-13 13:10:00,43.8,43.81,43.78,43.78,94934.0,37.2254,37.2339,37.2084,37.2084,94934.0
2018-07-13 13:15:00,43.78,43.79,43.76,43.78,285477.0,37.2084,37.2169,37.1914,37.2084,285477.0
2018-07-13 13:20:00,43.78,43.79,43.77,43.79,209519.0,37.2084,37.2169,37.1999,37.2169,209519.0
2018-07-13 13:25:00,43.78,43.81,43.78,43.8,177490.0,37.2084,37.2339,37.2084,37.2254,177490.0
2018-07-13 13:30:00,43.8,43.81,43.78,43.78,209462.0,37.2254,37.2339,37.2084,37.2084,209462.0
2018-07-13 13:35:00,43.78,43.78,43.76,43.77,138725.0,37.2084,37.2084,37.1914,37.1999,138725.0
2018-07-13 13:40:00,43.77,43.78,43.75,43.77,170121.0,37.1999,37.2084,37.183,37.1999,170121.0
2018-07-13 13:45:00,43.77,43.8,43.77,43.78,219828.0,37.1999,37.2254,37.1999,37.2084,219828.0
2018-07-13 13:50:00,43.78,43.81,43.78,43.81,86032.0,37.2084,37.2339,37.2084,37.2339,86032.0
2018-07-13 13:55:00,43.81,43.82,43.79,43.82,206511.0,37.2339,37.2424,37.2169,37.2424,206511.0
2018-07-13 14:00:00,43.82,43.83,43.81,43.82,130623.0,37.2424,37.2509,37.2339,37.2424,130623.0
2018-07-13 14:05:00,43.83,43.84,43.81,43.83,278021.0,37.2509,37.2594,37.2339,37.2509,278021.0
2018-07-13 14:10:00,43.82,43.84,43.82,43.84,213176.0,37.2424,37.2594,37.2424,37.2594,213176.0
2018-07-13 14:15:00,43.84,43.85,43.81,43.82,263718.0,37.2594,37.2679,37.2339,37.2424,263718.0
2018-07-13 14:20:00,43.82,43.84,43.81,43.84,208458.0,37.2424,37.2594,37.2339,37.2594,208458.0
2018-07-13 14:25:00,43.83,43.84,43.82,43.83,178305.0,37.2509,37.2594,37.2424,37.2509,178305.0
2018-07-13 14:30:00,43.83,43.83,43.8,43.8,137399.0,37.2509,37.2509,37.2254,37.2254,137399.0
2018-07-13 14:35:00,43.8,43.81,43.8,43.8,143895.0,37.2254,37.2339,37.2254,37.2254,143895.0
2018-07-13 14:40:00,43.8,43.81,43.79,43.8,317066.0,37.2254,37.2339,37.2169,37.2254,317066.0
2018-07-13 14:45:00,43.8,43.8,43.78,43.78,356572.0,37.2254,37.2254,37.2084,37.2084,356572.0
2018-07-13 14:50:00,43.79,43.81,43.78,43.79,299427.0,37.2169,37.2339,37.2084,37.2169,299427.0
2018-07-13 14:55:00,43.79,43.8,43.77,43.78,443612.0,37.2169,37.2254,37.1999,37.2084,443612.0
2018-07-13 15:00:00,43.79,43.8,43.78,43.79,591976.0,37.2169,37.2254,37.2084,37.2169,591976.0
2018-07-13 15:05:00,43.79,43.82,43.79,43.82,281580.0,37.2169,37.2424,37.2169,37.2424,281580.0
2018-07-13 15:10:00,43.82,43.83,43.8,43.81,210346.0,37.2424,37.2509,37.2254,37.2339,210346.0
2018-07-13 15:15:00,43.8,43.82,43.79,43.82,258921.0,37.2254,37.2424,37.2169,37.2424,258921.0
2018-07-13 15:20:00,43.82,43.82,43.77,43.77,417695.0,37.2424,37.2424,37.1999,37.1999,417695.0
2018-07-13 15:25:00,43.77,43.79,43.77,43.79,337107.0,37.1999,37.2169,37.1999,37.2169,337107.0
2018-07-13 15:30:00,43.79,43.81,43.78,43.8,366437.0,37.2169,37.2339,37.2084,37.2254,366437.0
2018-07-13 15:35:00,43.8,43.82,43.79,43.82,359736.0,37.2254,37.2424,37.2169,37.2424,359736.0
2018-07-13 15:40:00,43.82,43.82,43.79,43.82,717498.0,37.2424,37.2424,37.2169,37.2424,717498.0
2018-07-13 15:45:00,43.82,43.82,43.79,43.8,573991.0,37.2424,37.2424,37.2169,37.2254,573991.0
2018-07-13 15:50:00,43.8,43.83,43.79,43.83,705071.0,37.2254,37.2509,37.2169,37.2509,705071.0
2018-07-13 15:55:00,43.83,43.88,43.82,43.86,2932355.0,37.2509,37.2934,37.2424,37.2764,2932355.0
2018-07-16 09:30:00,43.64,43.7,43.57,43.64,1721908.0,37.0895,37.1405,37.03,37.0895,1721908.0
2018-07-16 09:35:00,43.64,43.67,43.62,43.65,420730.0,37.0895,37.115,37.0725,37.098,420730.0
2018-07-16 09:40:00,43.66,43.67,43.61,43.66,363827.0,37.1065,37.115,37.064,37.1065,363827.0
2018-07-16 09:45:00,43.66,43.68,43.61,43.65,381989.0,37.1065,37.1235,37.064,37.098,381989.0
2018-07-16 09:50:00,43.65,43.67,43.63,43.65,1771579.0,37.098,37.115,37.081,37.098,1771579.0
2018-07-16 09:55:00,43.65,43.68,43.64,43.67,1998620.0,37.098,37.1235,37.0895,37.115,1998620.0
2018-07-16 10:00:00,43.67,43.7,43.64,43.66,996452.0,37.115,37.1405,37.0895,37.1065,996452.0
2018-07-16 10:05:00,43.66,43.67,43.63,43.64,349632.0,37.1065,37.115,37.081,37.0895,349632.0
2018-07-16 10:10:00,43.64,43.65,43.6,43.6,311573.0,37.0895,37.098,37.0555,37.0555,311573.0
2018-07-16 10:15:00,43.6,43.62,43.57,43.58,808250.0,37.0555,37.0725,37.03,37.0385,808250.0
2018-07-16 10:20:00,43.57,43.58,43.52,43.53,644083.0,37.03,37.0385,36.9875,36.996,644083.0
2018-07-16 10:25:00,43.53,43.58,43.52,43.57,549144.0,36.996,37.0385,36.9875,37.03,549144.0
2018-07-16 10:30:00,43.57,43.59,43.56,43.57,411081.0,37.03,37.047,37.0215,37.03,411081.0
2018-07-16 10:35:00,43.57,43.61,43.56,43.58,195063.0,37.03,37.064,37.0215,37.0385,195063.0
2018-07-16 10:40:00,43.58,43.58,43.54,43.55,231792.0,37.0385,37.0385,37.0045,37.013,231792.0
2018-07-16 10:45:00,43.55,43.55,43.52,43.52,224785.0,37.013,37.013,36.9875,36.9875,224785.0
2018-07-16 10:50:00,43.52,43.55,43.5,43.52,342884.0,36.9875,37.013,36.9705,36.9875,342884.0
2018-07-16 10:55:00,43.53,43.53,43.45,43.47,2213858.0,36.996,36.996,36.928,36.945,2213858.0
2018-07-16 11:00:00,43.47,43.53,43.46,43.51,578031.0,36.945,36.996,36.9365,36.979,578031.0
2018-07-16 11:05:00,43.51,43.53,43.48,43.48,215439.0,36.979,36.996,36.9535,36.9535,215439.0
2018-07-16 11:10:00,43.48,43.53,43.48,43.52,124362.0,36.9535,36.996,36.9535,36.9875,124362.0
2018-07-16 11:15:00,43.52,43.55,43.51,43.54,235714.0,36.9875,37.013,36.979,37.0045,235714.0
2018-07-16 11:20:00,43.54,43.55,43.53,43.54,109920.0,37.0045,37.013,36.996,37.0045,109920.0
2018-07-16 11:25:00,43.55,43.56,43.53,43.55,236579.0,37.013,37.0215,36.996,37.013,236579.0
2018-07-16 11:30:00,43.55,43.55,43.51,43.52,271673.0,37.013,37.013,36.979,36.9875,271673.0
2018-07-16 11:35:00,43.52,43.54,43.51,43.51,118644.0,36.9875,37.0045,36.979,36.979,118644.0
2018-07-16 11:40:00,43.51,43.55,43.51,43.54,191330.0,36.979,37.013,36.979,37.0045,191330.0
2018-07-16 11:45:00,43.53,43.53,43.5,43.52,318863.0,36.996,36.996,36.9705,36.9875,318863.0
2018-07-16 11:50:00,43.52,43.54,43.51,43.52,130879.0,36.9875,37.0045,36.979,36.9875,130879.0
2018-07-16 11:55:00,43.52,43.55,43.51,43.55,97574.0,36.9875,37.013,36.979,37.013,97574.0
2018-07-16 12:00:00,43.55,43.56,43.54,43.55,104161.0,37.013,37.0215,37.0045,37.013,104161.0
2018-07-16 12:05:00,43.55,43.58,43.54,43.55,218233.0,37.013,37.0385,37.0045,37.013,218233.0
2018-07-16 12:10:00,43.55,43.57,43.53,43.57,404075.0,37.013,37.03,36.996,37.03,404075.0
2018-07-16 12:15:00,43.56,43.57,43.55,43.56,54419.0,37.0215,37.03,37.013,37.0215,54419.0
2018-07-16 12:20:00,43.57,43.6,43.56,43.59,216949.0,37.03,37.0555,37.0215,37.047,216949.0
2018-07-16 12:25:00,43.59,43.62,43.58,43.59,384631.0,37.047,37.0725,37.0385,37.047,384631.0
2018-07-16 12:30:00,43.59,43.6,43.56,43.57,186262.0,37.047,37.0555,37.0215,37.03,186262.0
2018-07-16 12:35:00,43.57,43.58,43.56,43.58,82354.0,37.03,37.0385,37.0215,37.0385,82354.0
2018-07-16 12:40:00,43.58,43.58,43.55,43.55,88138.0,37.0385,37.0385,37.013,37.013,88138.0
2018-07-16 12:45:00,43.55,43.58,43.55,43.57,101806.0,37.013,37.0385,37.013,37.03,101806.0
2018-07-16 12:50:00,43.57,43.58,43.56,43.57,103825.0,37.03,37.0385,37.0215,37.03,103825.0
2018-07-16 12:55:00,43.56,43.6,43.56,43.59,153069.0,37.0215,37.0555,37.0215,37.047,153069.0
2018-07-16 13:00:00,43.59,43.6,43.59,43.6,79568.0,37.047,37.0555,37.047,37.0555,79568.0
2018-07-16 13:05:00,43.59,43.6,43.59,43.59,100882.0,37.047,37.0555,37.047,37.047,100882.0
2018-07-16 13:10:00,43.59,43.6,43.59,43.59,88541.0,37.047,37.0555,37.047,37.047,88541.0
2018-07-16 13:15:00,43.59,43.61,43.58,43.6,201518.0,37.047,37.064,37.0385,37.0555,201518.0
2018-07-16 13:20:00,43.61,43.63,43.58,43.6,155806.0,37.064,37.081,37.0385,37.0555,155806.0
2018-07-16 13:25:00,43.6,43.61,43.59,43.6,181545.0,37.0555,37.064,37.047,37.0555,181545.0
2018-07-16 13:30:00,43.59,43.61,43.58,43.6,113485.0,37.047,37.064,37.0385,37.0555,113485.0
2018-07-16 13:35:00,43.6,43.63,43.6,43.63,165568.0,37.0555,37.081,37.0555,37.081,165568.0
2018-07-16 13:40:00,43.63,43.64,43.62,43.62,218671.0,37.081,37.0895,37.0725,37.0725,218671.0
2018-07-16 13:45:00,43.63,43.63,43.59,43.59,95041.0,37.081,37.081,37.047,37.047,95041.0
2018-07-16 13:50:00,43.59,43.6,43.59,43.59,30859.0,37.047,37.0555,37.047,37.047,30859.0
2018-07-16 13:55:00,43.59,43.61,43.59,43.59,74918.0,37.047,37.064,37.047,37.047,74918.0
2018-07-16 14:00:00,43.6,43.61,43.58,43.58,128334.0,37.0555,37.064,37.0385,37.0385,128334.0
2018-07-16 14:05:00,43.58,43.61,43.57,43.61,88577.0,37.0385,37.064,37.03,37.064,88577.0
2018-07-16 14:10:00,43.61,43.61,43.57,43.59,98845.0,37.064,37.064,37.03,37.047,98845.0
2018-07-16 14:15:00,43.59,43.61,43.58,43.6,88426.0,37.047,37.064,37.0385,37.0555,88426.0
2018-07-16 14:20:00,43.61,43.63,43.59,43.61,94037.0,37.064,37.081,37.047,37.064,94037.0
2018-07-16 14:25:00,43.6,43.61,43.59,43.59,102936.0,37.0555,37.064,37.047,37.047,102936.0
2018-07-16 14:30:00,43.6,43.6,43.58,43.58,77454.0,37.0555,37.0555,37.0385,37.0385,77454.0
2018-07-16 14:35:00,43.58,43.59,43.57,43.59,40097.0,37.0385,37.047,37.03,37.047,40097.0
2018-07-16 14:40:00,43.59,43.59,43.55,43.57,167069.0,37.047,37.047,37.013,37.03,167069.0
2018-07-16 14:45:00,43.57,43.57,43.55,43.56,318516.0,37.03,37.03,37.013,37.0215,318516.0
2018-07-16 14:50:00,43.57,43.58,43.55,43.58,188624.0,37.03,37.0385,37.013,37.0385,188624.0
2018-07-16 14:55:00,43.58,43.59,43.57,43.58,126927.0,37.0385,37.047,37.03,37.0385,126927.0
2018-07-16 15:00:00,43.58,43.59,43.57,43.58,146588.0,37.0385,37.047,37.03,37.0385,146588.0
2018-07-16 15:05:00,43.57,43.61,43.57,43.61,272331.0,37.03,37.064,37.03,37.064,272331.0
2018-07-16 15:10:00,43.6,43.61,43.59,43.6,297224.0,37.0555,37.064,37.047,37.0555,297224.0
2018-07-16 15:15:00,43.6,43.61,43.59,43.61,142643.0,37.0555,37.064,37.047,37.064,142643.0
2018-07-16 15:20:00,43.61,43.63,43.6,43.63,171316.0,37.064,37.081,37.0555,37.081,171316.0
2018-07-16 15:25:00,43.63,43.64,43.61,43.63,286256.0,37.081,37.0895,37.064,37.081,286256.0
2018-07-16 15:30:00,43.63,43.65,43.62,43.65,226170.0,37.081,37.098,37.0725,37.098,226170.0
2018-07-16 15:35:00,43.64,43.65,43.62,43.65,219038.0,37.0895,37.098,37.0725,37.098,219038.0
2018-07-16 15:40:00,43.65,43.66,43.64,43.64,235037.0,37.098,37.1065,37.0895,37.0895,235037.0
2018-07-16 15:45:00,43.65,43.65,43.61,43.61,225144.0,37.098,37.098,37.064,37.064,225144.0
2018-07-16 15:50:00,43.62,43.65,43.6,43.63,1462351.0,37.0725,37.098,37.0555,37.081,1462351.0
2018-07-16 15:55:00,43.63,43.64,43.59,43.63,1522128.0,37.081,37.0895,37.047,37.081,1522128.0
2018-07-17 09:30:00,43.43,43.44,43.39,43.4,658369.0,36.911,36.9195,36.877,36.8855,658369.0
2018-07-17 09:35:00,43.41,43.45,43.41,43.42,292006.0,36.894,36.928,36.894,36.9025,292006.0
2018-07-17 09:40:00,43.42,43.5,43.41,43.49,784031.0,36.9025,36.9705,36.894,36.962,784031.0
2018-07-17 09:45:00,43.5,43.53,43.48,43.5,851955.0,36.9705,36.996,36.9535,36.9705,851955.0
2018-07-17 09:50:00,43.5,43.54,43.49,43.52,367765.0,36.9705,37.0045,36.962,36.9875,367765.0
2018-07-17 09:55:00,43.52,43.54,43.5,43.52,188647.0,36.9875,37.0045,36.9705,36.9875,188647.0
2018-07-17 10:00:00,43.52,43.6,43.51,43.59,1005672.0,36.9875,37.0555,36.979,37.047,1005672.0
2018-07-17 10:05:00,43.59,43.6,43.57,43.6,555570.0,37.047,37.0555,37.03,37.0555,555570.0
2018-07-17 10:10:00,43.6,43.63,43.57,43.62,796089.0,37.0555,37.081,37.03,37.0725,796089.0
2018-07-17 10:15:00,43.63,43.66,43.62,43.65,660120.0,37.081,37.1065,37.0725,37.098,660120.0
2018-07-17 10:20:00,43.65,43.66,43.61,43.64,309171.0,37.098,37.1065,37.064,37.0895,309171.0
2018-07-17 10:25:00,43.63,43.68,43.63,43.67,170631.0,37.081,37.1235,37.081,37.115,170631.0
2018-07-17 10:30:00,43.67,43.72,43.67,43.7,814642.0,37.115,37.1575,37.115,37.1405,814642.0
2018-07-17 10:35:00,43.69,43.72,43.68,43.69,573097.0,37.132,37.1575,37.1235,37.132,573097.0
2018-07-17 10:40:00,43.68,43.7,43.66,43.68,934646.0,37.1235,37.1405,37.1065,37.1235,934646.0
2018-07-17 10:45:00,43.67,43.7,43.67,43.68,240036.0,37.115,37.1405,37.115,37.1235,240036.0
2018-07-17 10:50:00,43.68,43.7,43.64,43.69,318903.0,37.1235,37.1405,37.0895,37.132,318903.0
2018-07-17 10:55:00,43.69,43.76,43.68,43.73,422261.0,37.132,37.1914,37.1235,37.166,422261.0
2018-07-17 11:00:00,43.73,43.76,43.72,43.76,359772.0,37.166,37.1914,37.1575,37.1914,359772.0
2018-07-17 11:05:00,43.75,43.8,43.75,43.8,410251.0,37.183,37.2254,37.183,37.2254,410251.0
2018-07-17 11:10:00,43.79,43.81,43.79,43.81,482247.0,37.2169,37.2339,37.2169,37.2339,482247.0
2018-07-17 11:15:00,43.81,43.85,43.8,43.84,1148457.0,37.2339,37.2679,37.2254,37.2594,1148457.0
2018-07-17 11:20:00,43.84,43.86,43.82,43.86,477180.0,37.2594,37.2764,37.2424,37.2764,477180.0
2018-07-17 11:25:00,43.85,43.86,43.83,43.84,735016.0,37.2679,37.2764,37.2509,37.2594,735016.0
2018-07-17 11:30:00,43.84,43.85,43.82,43.85,922375.0,37.2594,37.2679,37.2424,37.2679,922375.0
2018-07-17 11:35:00,43.84,43.85,43.82,43.83,882334.0,37.2594,37.2679,37.2424,37.2509,882334.0
2018-07-17 11:40:00,43.83,43.85,43.82,43.85,393168.0,37.2509,37.2679,37.2424,37.2679,393168.0
2018-07-17 11:45:00,43.84,43.88,43.84,43.87,430345.0,37.2594,37.2934,37.2594,37.2849,430345.0
2018-07-17 11:50:00,43.87,43.9,43.86,43.89,542818.0,37.2849,37.3104,37.2764,37.3019,542818.0
2018-07-17 11:55:00,43.9,43.92,43.89,43.9,477387.0,37.3104,37.3274,37.3019,37.3104,477387.0
2018-07-17 12:00:00,43.9,43.91,43.86,43.87,447386.0,37.3104,37.3189,37.2764,37.2849,447386.0
2018-07-17 12:05:00,43.87,43.88,43.85,43.86,602812.0,37.2849,37.2934,37.2679,37.2764,602812.0
2018-07-17 12:10:00,43.86,43.87,43.83,43.84,346968.0,37.2764,37.2849,37.2509,37.2594,346968.0
2018-07-17 12:15:00,43.85,43.9,43.85,43.88,639264.0,37.2679,37.3104,37.2679,37.2934,639264.0
2018-07-17 12:20:00,43.88,43.94,43.87,43.93,1311184.0,37.2934,37.3444,37.2849,37.3359,1311184.0
2018-07-17 12:25:00,43.93,43.94,43.92,43.93,275468.0,37.3359,37.3444,37.3274,37.3359,275468.0
2018-07-17 12:30:00,43.94,43.94,43.9,43.9,650987.0,37.3444,37.3444,37.3104,37.3104,650987.0
2018-07-17 12:35:00,43.9,43.93,43.89,43.9,466482.0,37.3104,37.3359,37.3019,37.3104,466482.0
2018-07-17 12:40:00,43.91,43.94,43.9,43.93,214097.0,37.3189,37.3444,37.3104,37.3359,214097.0
2018-07-17 12:45:00,43.93,43.94,43.9,43.91,270452.0,37.3359,37.3444,37.3104,37.3189,270452.0
2018-07-17 12:50:00,43.91,43.94,43.91,43.94,335367.0,37.3189,37.3444,37.3189,37.3444,335367.0
2018-07-17 12:55:00,43.93,43.94,43.9,43.91,187222.0,37.3359,37.3444,37.3104,37.3189,187222.0
2018-07-17 13:00:00,43.91,43.94,43.9,43.91,178432.0,37.3189,37.3444,37.3104,37.3189,178432.0
2018-07-17 13:05:00,43.91,43.95,43.91,43.93,254562.0,37.3189,37.3529,37.3189,37.3359,254562.0
2018-07-17 13:10:00,43.93,43.96,43.93,43.96,110086.0,37.3359,37.3614,37.3359,37.3614,110086.0
2018-07-17 13:15:00,43.96,43.96,43.93,43.95,205835.0,37.3614,37.3614,37.3359,37.3529,205835.0
2018-07-17 13:20:00,43.95,43.97,43.93,43.96,1046057.0,37.3529,37.3699,37.3359,37.3614,1046057.0
2018-07-17 13:25:00,43.97,43.99,43.96,43.97,1057870.0,37.3699,37.3869,37.3614,37.3699,1057870.0
2018-07-17 13:30:00,43.98,44.01,43.96,43.96,1177395.0,37.3784,37.4039,37.3614,37.3614,1177395.0
2018-07-17 13:35:00,43.96,43.99,43.96,43.97,424349.0,37.3614,37.3869,37.3614,37.3699,424349.0
2018-07-17 13:40:00,43.97,43.98,43.93,43.97,276149.0,37.3699,37.3784,37.3359,37.3699,276149.0
2018-07-17 13:45:00,43.97,44.0,43.97,43.98,704613.0,37.3699,37.3954,37.3699,37.3784,704613.0
2018-07-17 13:50:00,43.98,43.99,43.96,43.98,126186.0,37.3784,37.3869,37.3614,37.3784,126186.0
2018-07-17 13:55:00,43.98,43.98,43.94,43.97,219569.0,37.3784,37.3784,37.3444,37.3699,219569.0
2018-07-17 14:00:00,43.97,43.97,43.92,43.93,308893.0,37.3699,37.3699,37.3274,37.3359,308893.0
2018-07-17 14:05:00,43.93,43.98,43.93,43.97,351600.0,37.3359,37.3784,37.3359,37.3699,351600.0
2018-07-17 14:10:00,43.96,43.97,43.95,43.97,638797.0,37.3614,37.3699,37.3529,37.3699,638797.0
2018-07-17 14:15:00,43.97,43.97,43.93,43.95,242942.0,37.3699,37.3699,37.3359,37.3529,242942.0
2018-07-17 14:20:00,43.95,43.97,43.94,43.97,222435.0,37.3529,37.3699,37.3444,37.3699,222435.0
2018-07-17 14:25:00,43.96,43.99,43.96,43.97,170201.0,37.3614,37.3869,37.3614,37.3699,170201.0
2018-07-17 14:30:00,43.98,43.99,43.96,43.98,158406.0,37.3784,37.3869,37.3614,37.3784,158406.0
2018-07-17 14:35:00,43.98,44.0,43.98,43.99,167234.0,37.3784,37.3954,37.3784,37.3869,167234.0
2018-07-17 14:40:00,43.99,44.01,43.98,43.98,438029.0,37.3869,37.4039,37.3784,37.3784,438029.0
2018-07-17 14:45:00,43.98,44.01,43.98,43.99,441139.0,37.3784,37.4039,37.3784,37.3869,441139.0
2018-07-17 14:50:00,43.98,43.99,43.94,43.98,335907.0,37.3784,37.3869,37.3444,37.3784,335907.0
2018-07-17 14:55:00,43.98,43.98,43.94,43.95,280767.0,37.3784,37.3784,37.3444,37.3529,280767.0
2018-07-17 15:00:00,43.95,43.96,43.94,43.96,229312.0,37.3529,37.3614,37.3444,37.3614,229312.0
2018-07-17 15:05:00,43.96,43.98,43.95,43.98,115199.0,37.3614,37.3784,37.3529,37.3784,115199.0
2018-07-17 15:10:00,43.98,43.99,43.96,43.98,217704.0,37.3784,37.3869,37.3614,37.3784,217704.0
2018-07-17 15:15:00,43.97,43.98,43.97,43.98,85334.0,37.3699,37.3784,37.3699,37.3784,85334.0
2018-07-17 15:20:00,43.98,44.01,43.97,44.0,492759.0,37.3784,37.4039,37.3699,37.3954,492759.0
2018-07-17 15:25:00,44.01,44.01,43.98,43.98,149122.0,37.4039,37.4039,37.3784,37.3784,149122.0
2018-07-17 15:30:00,43.98,43.99,43.97,43.98,311164.0,37.3784,37.3869,37.3699,37.3784,311164.0
2018-07-17 15:35:00,43.98,43.99,43.96,43.98,476366.0,37.3784,37.3869,37.3614,37.3784,476366.0
2018-07-17 15:40:00,43.97,44.01,43.96,44.01,455474.0,37.3699,37.4039,37.3614,37.4039,455474.0
2018-07-17 15:45:00,44.0,44.01,43.96,43.98,632933.0,37.3954,37.4039,37.3614,37.3784,632933.0
2018-07-17 15:50:00,43.98,43.98,43.94,43.96,1331044.0,37.3784,37.3784,37.3444,37.3614,1331044.0
2018-07-17 15:55:00,43.96,43.97,43.92,43.93,2016430.0,37.3614,37.3699,37.3274,37.3359,2016430.0
2018-07-18 09:30:00,43.69,43.7,43.59,43.65,3142626.0,37.132,37.1405,37.047,37.098,3142626.0
2018-07-18 09:35:00,43.64,43.65,43.59,43.6,2236752.0,37.0895,37.098,37.047,37.0555,2236752.0
2018-07-18 09:40:00,43.61,43.61,43.56,43.59,1019957.0,37.064,37.064,37.0215,37.047,1019957.0
2018-07-18 09:45:00,43.6,43.61,43.56,43.59,884505.0,37.0555,37.064,37.0215,37.047,884505.0
2018-07-18 09:50:00,43.59,43.61,43.56,43.59,586722.0,37.047,37.064,37.0215,37.047,586722.0
2018-07-18 09:55:00,43.59,43.62,43.57,43.61,291876.0,37.047,37.0725,37.03,37.064,291876.0
2018-07-18 10:00:00,43.61,43.67,43.61,43.66,713735.0,37.064,37.115,37.064,37.1065,713735.0
2018-07-18 10:05:00,43.66,43.67,43.62,43.64,414432.0,37.1065,37.115,37.0725,37.0895,414432.0
2018-07-18 10:10:00,43.65,43.66,43.61,43.61,488271.0,37.098,37.1065,37.064,37.064,488271.0
2018-07-18 10:15:00,43.61,43.62,43.58,43.61,593388.0,37.064,37.0725,37.0385,37.064,593388.0
2018-07-18 10:20:00,43.61,43.63,43.61,43.62,179359.0,37.064,37.081,37.064,37.0725,179359.0
2018-07-18 10:25:00,43.62,43.66,43.61,43.65,228120.0,37.0725,37.1065,37.064,37.098,228120.0
2018-07-18 10:30:00,43.64,43.66,43.62,43.66,276851.0,37.0895,37.1065,37.0725,37.1065,276851.0
2018-07-18 10:35:00,43.65,43.67,43.62,43.66,334172.0,37.098,37.115,37.0725,37.1065,334172.0
2018-07-18 10:40:00,43.67,43.68,43.62,43.62,1354122.0,37.115,37.1235,37.0725,37.0725,1354122.0
2018-07-18 10:45:00,43.62,43.64,43.6,43.62,1347277.0,37.0725,37.0895,37.0555,37.0725,1347277.0
2018-07-18 10:50:00,43.62,43.65,43.61,43.65,293387.0,37.0725,37.098,37.064,37.098,293387.0
2018-07-18 10:55:00,43.65,43.7,43.65,43.69,508660.0,37.098,37.1405,37.098,37.132,508660.0
2018-07-18 11:00:00,43.69,43.7,43.66,43.68,480651.0,37.132,37.1405,37.1065,37.1235,480651.0
2018-07-18 11:05:00,43.68,43.74,43.68,43.74,230978.0,37.1235,37.1745,37.1235,37.1745,230978.0
2018-07-18 11:10:00,43.74,43.75,43.71,43.73,270734.0,37.1745,37.183,37.149,37.166,270734.0
2018-07-18 11:15:00,43.72,43.76,43.72,43.73,423581.0,37.1575,37.1914,37.1575,37.166,423581.0
2018-07-18 11:20:00,43.73,43.74,43.69,43.7,488302.0,37.166,37.1745,37.132,37.1405,488302.0
2018-07-18 11:25:00,43.7,43.72,43.69,43.71,165446.0,37.1405,37.1575,37.132,37.149,165446.0
2018-07-18 11:30:00,43.71,43.75,43.7,43.73,321198.0,37.149,37.183,37.1405,37.166,321198.0
2018-07-18 11:35:00,43.74,43.74,43.7,43.71,298314.0,37.1745,37.1745,37.1405,37.149,298314.0
2018-07-18 11:40:00,43.71,43.72,43.69,43.69,347516.0,37.149,37.1575,37.132,37.132,347516.0
2018-07-18 11:45:00,43.7,43.72,43.69,43.7,237077.0,37.1405,37.1575,37.132,37.1405,237077.0
2018-07-18 11:50:00,43.69,43.75,43.68,43.75,271669.0,37.132,37.183,37.1235,37.183,271669.0
2018-07-18 11:55:00,43.75,43.79,43.74,43.78,398424.0,37.183,37.2169,37.1745,37.2084,398424.0
2018-07-18 12:00:00,43.78,43.79,43.75,43.79,220278.0,37.2084,37.2169,37.183,37.2169,220278.0
2018-07-18 12:05:00,43.79,43.84,43.78,43.83,318113.0,37.2169,37.2594,37.2084,37.2509,318113.0
2018-07-18 12:10:00,43.83,43.84,43.8,43.83,337501.0,37.2509,37.2594,37.2254,37.2509,337501.0
2018-07-18 12:15:00,43.83,43.84,43.8,43.81,234294.0,37.2509,37.2594,37.2254,37.2339,234294.0
2018-07-18 12:20:00,43.81,43.85,43.8,43.84,173673.0,37.2339,37.2679,37.2254,37.2594,173673.0
2018-07-18 12:25:00,43.84,43.85,43.81,43.83,280022.0,37.2594,37.2679,37.2339,37.2509,280022.0
2018-07-18 12:30:00,43.83,43.85,43.81,43.82,167702.0,37.2509,37.2679,37.2339,37.2424,167702.0
2018-07-18 12:35:00,43.82,43.82,43.8,43.82,117840.0,37.2424,37.2424,37.2254,37.2424,117840.0
2018-07-18 12:40:00,43.82,43.85,43.81,43.84,155614.0,37.2424,37.2679,37.2339,37.2594,155614.0
2018-07-18 12:45:00,43.84,43.87,43.83,43.87,367855.0,37.2594,37.2849,37.2509,37.2849,367855.0
2018-07-18 12:50:00,43.87,43.88,43.84,43.88,343286.0,37.2849,37.2934,37.2594,37.2934,343286.0
2018-07-18 12:55:00,43.88,43.88,43.84,43.85,311748.0,37.2934,37.2934,37.2594,37.2679,311748.0
2018-07-18 13:00:00,43.86,43.88,43.84,43.88,268540.0,37.2764,37.2934,37.2594,37.2934,268540.0
2018-07-18 13:05:00,43.88,43.88,43.84,43.85,95293.0,37.2934,37.2934,37.2594,37.2679,95293.0
2018-07-18 13:10:00,43.85,43.86,43.83,43.84,137419.0,37.2679,37.2764,37.2509,37.2594,137419.0
2018-07-18 13:15:00,43.84,43.87,43.83,43.86,227186.0,37.2594,37.2849,37.2509,37.2764,227186.0
2018-07-18 13:20:00,43.86,43.9,43.85,43.9,391245.0,37.2764,37.3104,37.2679,37.3104,391245.0
2018-07-18 13:25:00,43.9,43.9,43.87,43.88,228644.0,37.3104,37.3104,37.2849,37.2934,228644.0
2018-07-18 13:30:00,43.88,43.89,43.86,43.88,101391.0,37.2934,37.3019,37.2764,37.2934,101391.0
2018-07-18 13:35:00,43.88,43.9,43.87,43.87,262650.0,37.2934,37.3104,37.2849,37.2849,262650.0
2018-07-18 13:40:00,43.87,43.88,43.86,43.88,70508.0,37.2849,37.2934,37.2764,37.2934,70508.0
2018-07-18 13:45:00,43.87,43.88,43.85,43.86,134958.0,37.2849,37.2934,37.2679,37.2764,134958.0
2018-07-18 13:50:00,43.86,43.86,43.82,43.83,190283.0,37.2764,37.2764,37.2424,37.2509,190283.0
2018-07-18 13:55:00,43.83,43.85,43.81,43.84,666620.0,37.2509,37.2679,37.2339,37.2594,666620.0
2018-07-18 14:00:00,43.84,43.87,43.84,43.85,141263.0,37.2594,37.2849,37.2594,37.2679,141263.0
2018-07-18 14:05:00,43.85,43.87,43.84,43.86,130480.0,37.2679,37.2849,37.2594,37.2764,130480.0
2018-07-18 14:10:00,43.86,43.87,43.82,43.84,598207.0,37.2764,37.2849,37.2424,37.2594,598207.0
2018-07-18 14:15:00,43.84,43.85,43.83,43.85,131529.0,37.2594,37.2679,37.2509,37.2679,131529.0
2018-07-18 14:20:00,43.85,43.86,43.84,43.85,140912.0,37.2679,37.2764,37.2594,37.2679,140912.0
2018-07-18 14:25:00,43.85,43.87,43.84,43.86,142533.0,37.2679,37.2849,37.2594,37.2764,142533.0
2018-07-18 14:30:00,43.86,43.87,43.84,43.87,156033.0,37.2764,37.2849,37.2594,37.2849,156033.0
2018-07-18 14:35:00,43.86,43.89,43.86,43.88,141744.0,37.2764,37.3019,37.2764,37.2934,141744.0
2018-07-18 14:40:00,43.88,43.88,43.86,43.88,121770.0,37.2934,37.2934,37.2764,37.2934,121770.0
2018-07-18 14:45:00,43.88,43.91,43.87,43.9,164710.0,37.2934,37.3189,37.2849,37.3104,164710.0
2018-07-18 14:50:00,43.9,43.9,43.86,43.89,327074.0,37.3104,37.3104,37.2764,37.3019,327074.0
2018-07-18 14:55:00,43.89,43.9,43.87,43.89,140949.0,37.3019,37.3104,37.2849,37.3019,140949.0
2018-07-18 15:00:00,43.89,43.9,43.87,43.89,194759.0,37.3019,37.3104,37.2849,37.3019,194759.0
2018-07-18 15:05:00,43.89,43.9,43.88,43.89,75994.0,37.3019,37.3104,37.2934,37.3019,75994.0
2018-07-18 15:10:00,43.89,43.9,43.86,43.87,184184.0,37.3019,37.3104,37.2764,37.2849,184184.0
2018-07-18 15:15:00,43.86,43.89,43.86,43.88,137503.0,37.2764,37.3019,37.2764,37.2934,137503.0
2018-07-18 15:20:00,43.87,43.88,43.86,43.86,245073.0,37.2849,37.2934,37.2764,37.2764,245073.0
2018-07-18 15:25:00,43.87,43.87,43.85,43.87,209529.0,37.2849,37.2849,37.2679,37.2849,209529.0
2018-07-18 15:30:00,43.87,43.88,43.85,43.85,446413.0,37.2849,37.2934,37.2679,37.2679,446413.0
2018-07-18 15:35:00,43.86,43.86,43.83,43.84,291396.0,37.2764,37.2764,37.2509,37.2594,291396.0
2018-07-18 15:40:00,43.84,43.85,43.83,43.84,399415.0,37.2594,37.2679,37.2509,37.2594,399415.0
2018-07-18 15:45:00,43.85,43.87,43.84,43.87,682062.0,37.2679,37.2849,37.2594,37.2849,682062.0
2018-07-18 15:50:00,43.87,43.88,43.85,43.88,469902.0,37.2849,37.2934,37.2679,37.2934,469902.0
2018-07-18 15:55:00,43.88,43.92,43.86,43.87,8095912.0,37.2934,37.3274,37.2764,37.2849,8095912.0
2018-07-19 09:30:00,43.2,43.31,43.17,43.3,2249863.0,36.7155,36.809,36.69,36.8005,2249863.0
2018-07-19 09:35:00,43.3,43.35,43.27,43.27,1806324.0,36.8005,36.843,36.775,36.775,1806324.0
2018-07-19 09:40:00,43.27,43.28,43.21,43.23,824247.0,36.775,36.7835,36.724,36.741,824247.0
2018-07-19 09:45:00,43.23,43.23,43.13,43.13,1685429.0,36.741,36.741,36.656,36.656,1685429.0
2018-07-19 09:50:00,43.13,43.14,43.06,43.08,1724884.0,36.656,36.6645,36.5965,36.6135,1724884.0
2018-07-19 09:55:00,43.08,43.12,43.05,43.11,1017209.0,36.6135,36.6475,36.588,36.639,1017209.0
2018-07-19 10:00:00,43.11,43.17,43.09,43.15,1820692.0,36.639,36.69,36.622,36.673,1820692.0
2018-07-19 10:05:00,43.15,43.17,43.12,43.15,1935306.0,36.673,36.69,36.6475,36.673,1935306.0
2018-07-19 10:10:00,43.15,43.25,43.14,43.25,1738785.0,36.673,36.758,36.6645,36.758,1738785.0
2018-07-19 10:15:00,43.25,43.25,43.19,43.24,735820.0,36.758,36.758,36.707,36.7495,735820.0
2018-07-19 10:20:00,43.24,43.28,43.22,43.23,1259989.0,36.7495,36.7835,36.7325,36.741,1259989.0
2018-07-19 10:25:00,43.23,43.25,43.21,43.24,906086.0,36.741,36.758,36.724,36.7495,906086.0
2018-07-19 10:30:00,43.24,43.24,43.18,43.21,550774.0,36.7495,36.7495,36.6985,36.724,550774.0
2018-07-19 10:35:00,43.21,43.23,43.19,43.21,443033.0,36.724,36.741,36.707,36.724,443033.0
2018-07-19 10:40:00,43.21,43.24,43.19,43.22,369280.0,36.724,36.7495,36.707,36.7325,369280.0
2018-07-19 10:45:00,43.22,43.28,43.21,43.25,563168.0,36.7325,36.7835,36.724,36.758,563168.0
2018-07-19 10:50:00,43.25,43.28,43.22,43.27,602684.0,36.758,36.7835,36.7325,36.775,602684.0
2018-07-19 10:55:00,43.28,43.33,43.27,43.31,515917.0,36.7835,36.826,36.775,36.809,515917.0
2018-07-19 11:00:00,43.31,43.34,43.3,43.3,508399.0,36.809,36.8345,36.8005,36.8005,508399.0
2018-07-19 11:05:00,43.3,43.35,43.29,43.32,704495.0,36.8005,36.843,36.792,36.8175,704495.0
2018-07-19 11:10:00,43.32,43.32,43.27,43.31,471475.0,36.8175,36.8175,36.775,36.809,471475.0
2018-07-19 11:15:00,43.31,43.33,43.3,43.3,367617.0,36.809,36.826,36.8005,36.8005,367617.0
2018-07-19 11:20:00,43.3,43.33,43.29,43.32,549717.0,36.8005,36.826,36.792,36.8175,549717.0
2018-07-19 11:25:00,43.32,43.33,43.28,43.29,603488.0,36.8175,36.826,36.7835,36.792,603488.0
2018-07-19 11:30:00,43.28,43.3,43.22,43.28,1622262.0,36.7835,36.8005,36.7325,36.7835,1622262.0
2018-07-19 11:35:00,43.28,43.32,43.28,43.3,714122.0,36.7835,36.8175,36.7835,36.8005,714122.0
2018-07-19 11:40:00,43.3,43.33,43.28,43.31,339380.0,36.8005,36.826,36.7835,36.809,339380.0
2018-07-19 11:45:00,43.31,43.34,43.3,43.33,360428.0,36.809,36.8345,36.8005,36.826,360428.0
2018-07-19 11:50:00,43.32,43.33,43.29,43.3,250381.0,36.8175,36.826,36.792,36.8005,250381.0
2018-07-19 11:55:00,43.3,43.31,43.28,43.3,255148.0,36.8005,36.809,36.7835,36.8005,255148.0
2018-07-19 12:00:00,43.31,43.33,43.28,43.33,235134.0,36.809,36.826,36.7835,36.826,235134.0
2018-07-19 12:05:00,43.33,43.34,43.31,43.31,173975.0,36.826,36.8345,36.809,36.809,173975.0
2018-07-19 12:10:00,43.32,43.32,43.29,43.3,121842.0,36.8175,36.8175,36.792,36.8005,121842.0
2018-07-19 12:15:00,43.3,43.31,43.28,43.28,207382.0,36.8005,36.809,36.7835,36.7835,207382.0
2018-07-19 12:20:00,43.29,43.29,43.24,43.25,634680.0,36.792,36.792,36.7495,36.758,634680.0
2018-07-19 12:25:00,43.25,43.27,43.24,43.26,218856.0,36.758,36.775,36.7495,36.7665,218856.0
2018-07-19 12:30:00,43.26,43.28,43.24,43.27,181595.0,36.7665,36.7835,36.7495,36.775,181595.0
2018-07-19 12:35:00,43.27,43.28,43.22,43.23,1854163.0,36.775,36.7835,36.7325,36.741,1854163.0
2018-07-19 12:40:00,43.22,43.23,43.16,43.18,2408993.0,36.7325,36.741,36.6815,36.6985,2408993.0
2018-07-19 12:45:00,43.18,43.18,43.15,43.16,377501.0,36.6985,36.6985,36.673,36.6815,377501.0
2018-07-19 12:50:00,43.16,43.19,43.15,43.17,267877.0,36.6815,36.707,36.673,36.69,267877.0
2018-07-19 12:55:00,43.18,43.18,43.15,43.17,239816.0,36.6985,36.6985,36.673,36.69,239816.0
2018-07-19 13:00:00,43.17,43.3,43.16,43.21,2447055.0,36.69,36.8005,36.6815,36.724,2447055.0
2018-07-19 13:05:00,43.21,43.33,43.2,43.29,1649018.0,36.724,36.826,36.7155,36.792,1649018.0
2018-07-19 13:10:00,43.3,43.3,43.24,43.26,395064.0,36.8005,36.8005,36.7495,36.7665,395064.0
2018-07-19 13:15:00,43.26,43.41,43.25,43.4,575268.0,36.7665,36.894,36.758,36.8855,575268.0
2018-07-19 13:20:00,43.39,43.46,43.38,43.46,1406559.0,36.877,36.9365,36.8685,36.9365,1406559.0
2018-07-19 13:25:00,43.46,43.49,43.44,43.45,1079296.0,36.9365,36.962,36.9195,36.928,1079296.0
2018-07-19 13:30:00,43.45,43.49,43.44,43.45,781003.0,36.928,36.962,36.9195,36.928,781003.0
2018-07-19 13:35:00,43.45,43.53,43.45,43.5,877176.0,36.928,36.996,36.928,36.9705,877176.0
2018-07-19 13:40:00,43.5,43.51,43.46,43.48,292529.0,36.9705,36.979,36.9365,36.9535,292529.0
2018-07-19 13:45:00,43.48,43.49,43.38,43.39,277496.0,36.9535,36.962,36.8685,36.877,277496.0
2018-07-19 13:50:00,43.39,43.41,43.34,43.41,396121.0,36.877,36.894,36.8345,36.894,396121.0
2018-07-19 13:55:00,43.41,43.43,43.38,43.41,338291.0,36.894,36.911,36.8685,36.894,338291.0
2018-07-19 14:00:00,43.41,43.47,43.41,43.46,148111.0,36.894,36.945,36.894,36.9365,148111.0
2018-07-19 14:05:00,43.46,43.49,43.42,43.43,158616.0,36.9365,36.962,36.9025,36.911,158616.0
2018-07-19 14:10:00,43.43,43.43,43.37,43.39,442874.0,36.911,36.911,36.86,36.877,442874.0
2018-07-19 14:15:00,43.4,43.42,43.38,43.42,156331.0,36.8855,36.9025,36.8685,36.9025,156331.0
2018-07-19 14:20:00,43.41,43.42,43.38,43.4,222338.0,36.894,36.9025,36.8685,36.8855,222338.0
2018-07-19 14:25:00,43.4,43.41,43.38,43.39,264187.0,36.8855,36.894,36.8685,36.877,264187.0
2018-07-19 14:30:00,43.4,43.41,43.36,43.41,290673.0,36.8855,36.894,36.8515,36.894,290673.0
2018-07-19 14:35:00,43.4,43.4,43.34,43.36,400803.0,36.8855,36.8855,36.8345,36.8515,400803.0
2018-07-19 14:40:00,43.36,43.37,43.34,43.34,270957.0,36.8515,36.86,36.8345,36.8345,270957.0
2018-07-19 14:45:00,43.34,43.37,43.32,43.35,233537.0,36.8345,36.86,36.8175,36.843,233537.0
2018-07-19 14:50:00,43.34,43.35,43.32,43.32,160722.0,36.8345,36.843,36.8175,36.8175,160722.0
2018-07-19 14:55:00,43.32,43.35,43.31,43.33,168919.0,36.8175,36.843,36.809,36.826,168919.0
2018-07-19 15:00:00,43.33,43.35,43.32,43.34,174008.0,36.826,36.843,36.8175,36.8345,174008.0
2018-07-19 15:05:00,43.34,43.35,43.31,43.32,241141.0,36.8345,36.843,36.809,36.8175,241141.0
2018-07-19 15:10:00,43.32,43.32,43.26,43.27,651152.0,36.8175,36.8175,36.7665,36.775,651152.0
2018-07-19 15:15:00,43.27,43.31,43.27,43.3,332269.0,36.775,36.809,36.775,36.8005,332269.0
2018-07-19 15:20:00,43.3,43.31,43.28,43.3,236048.0,36.8005,36.809,36.7835,36.8005,236048.0
2018-07-19 15:25:00,43.3,43.31,43.28,43.28,636084.0,36.8005,36.809,36.7835,36.7835,636084.0
2018-07-19 15:30:00,43.28,43.29,43.25,43.28,579672.0,36.7835,36.792,36.758,36.7835,579672.0
2018-07-19 15:35:00,43.27,43.29,43.23,43.26,2267393.0,36.775,36.792,36.741,36.7665,2267393.0
2018-07-19 15:40:00,43.26,43.29,43.23,43.29,765496.0,36.7665,36.792,36.741,36.792,765496.0
2018-07-19 15:45:00,43.29,43.34,43.28,43.32,1288543.0,36.792,36.8345,36.7835,36.8175,1288543.0
2018-07-19 15:50:00,43.33,43.33,43.29,43.3,1062448.0,36.826,36.826,36.792,36.8005,1062448.0
2018-07-19 15:55:00,43.3,43.36,43.29,43.33,3865466.0,36.8005,36.8515,36.792,36.826,3865466.0
2018-07-20 09:30:00,43.77,43.82,43.75,43.76,2379673.0,37.1999,37.2424,37.183,37.1914,2379673.0
2018-07-20 09:35:00,43.76,43.81,43.74,43.77,1082832.0,37.1914,37.2339,37.1745,37.1999,1082832.0
2018-07-20 09:40:00,43.78,43.83,43.77,43.8,2766199.0,37.2084,37.2509,37.1999,37.2254,2766199.0
2018-07-20 09:45:00,43.79,43.84,43.78,43.83,1990545.0,37.2169,37.2594,37.2084,37.2509,1990545.0
2018-07-20 09:50:00,43.83,43.84,43.79,43.83,1532317.0,37.2509,37.2594,37.2169,37.2509,1532317.0
2018-07-20 09:55:00,43.83,43.88,43.83,43.88,441671.0,37.2509,37.2934,37.2509,37.2934,441671.0
2018-07-20 10:00:00,43.88,43.92,43.87,43.88,670572.0,37.2934,37.3274,37.2849,37.2934,670572.0
2018-07-20 10:05:00,43.88,43.9,43.86,43.87,1017513.0,37.2934,37.3104,37.2764,37.2849,1017513.0
2018-07-20 10:10:00,43.87,43.91,43.85,43.9,3625839.0,37.2849,37.3189,37.2679,37.3104,3625839.0
2018-07-20 10:15:00,43.89,43.9,43.86,43.88,663701.0,37.3019,37.3104,37.2764,37.2934,663701.0
2018-07-20 10:20:00,43.88,43.95,43.87,43.94,592025.0,37.2934,37.3529,37.2849,37.3444,592025.0
2018-07-20 10:25:00,43.95,43.96,43.92,43.95,1343483.0,37.3529,37.3614,37.3274,37.3529,1343483.0
2018-07-20 10:30:00,43.94,43.98,43.93,43.95,723197.0,37.3444,37.3784,37.3359,37.3529,723197.0
2018-07-20 10:35:00,43.95,44.0,43.95,43.97,776841.0,37.3529,37.3954,37.3529,37.3699,776841.0
2018-07-20 10:40:00,43.98,43.99,43.96,43.99,552160.0,37.3784,37.3869,37.3614,37.3869,552160.0
2018-07-20 10:45:00,43.99,44.03,43.99,43.99,1019986.0,37.3869,37.4209,37.3869,37.3869,1019986.0
2018-07-20 10:50:00,44.0,44.01,43.95,43.97,726790.0,37.3954,37.4039,37.3529,37.3699,726790.0
2018-07-20 10:55:00,43.97,44.0,43.97,44.0,706661.0,37.3699,37.3954,37.3699,37.3954,706661.0
2018-07-20 11:00:00,44.0,44.02,43.98,44.0,280836.0,37.3954,37.4124,37.3784,37.3954,280836.0
2018-07-20 11:05:00,44.0,44.0,43.96,43.97,245060.0,37.3954,37.3954,37.3614,37.3699,245060.0
2018-07-20 11:10:00,43.97,44.0,43.97,44.0,465120.0,37.3699,37.3954,37.3699,37.3954,465120.0
2018-07-20 11:15:00,44.0,44.01,43.96,44.0,906029.0,37.3954,37.4039,37.3614,37.3954,906029.0
2018-07-20 11:20:00,43.99,44.04,43.99,44.03,473187.0,37.3869,37.4294,37.3869,37.4209,473187.0
2018-07-20 11:25:00,44.03,44.04,44.0,44.01,562983.0,37.4209,37.4294,37.3954,37.4039,562983.0
2018-07-20 11:30:00,44.02,44.04,44.0,44.01,462745.0,37.4124,37.4294,37.3954,37.4039,462745.0
2018-07-20 11:35:00,44.0,44.01,43.96,43.96,414785.0,37.3954,37.4039,37.3614,37.3614,414785.0
2018-07-20 11:40:00,43.96,43.97,43.93,43.93,404541.0,37.3614,37.3699,37.3359,37.3359,404541.0
2018-07-20 11:45:00,43.94,43.95,43.92,43.95,248610.0,37.3444,37.3529,37.3274,37.3529,248610.0
2018-07-20 11:50:00,43.94,43.96,43.94,43.95,163520.0,37.3444,37.3614,37.3444,37.3529,163520.0
2018-07-20 11:55:00,43.95,43.97,43.94,43.96,466973.0,37.3529,37.3699,37.3444,37.3614,466973.0
2018-07-20 12:00:00,43.95,43.96,43.93,43.93,303410.0,37.3529,37.3614,37.3359,37.3359,303410.0
2018-07-20 12:05:00,43.94,43.95,43.9,43.91,265746.0,37.3444,37.3529,37.3104,37.3189,265746.0
2018-07-20 12:10:00,43.9,43.91,43.89,43.91,119491.0,37.3104,37.3189,37.3019,37.3189,119491.0
2018-07-20 12:15:00,43.91,43.93,43.9,43.92,249117.0,37.3189,37.3359,37.3104,37.3274,249117.0
2018-07-20 12:20:00,43.91,43.94,43.9,43.9,195931.0,37.3189,37.3444,37.3104,37.3104,195931.0
2018-07-20 12:25:00,43.9,43.94,43.9,43.92,264632.0,37.3104,37.3444,37.3104,37.3274,264632.0
2018-07-20 12:30:00,43.92,43.93,43.91,43.91,207514.0,37.3274,37.3359,37.3189,37.3189,207514.0
2018-07-20 12:35:00,43.92,43.93,43.9,43.92,158714.0,37.3274,37.3359,37.3104,37.3274,158714.0
2018-07-20 12:40:00,43.92,43.93,43.91,43.92,86223.0,37.3274,37.3359,37.3189,37.3274,86223.0
2018-07-20 12:45:00,43.93,43.94,43.91,43.91,193309.0,37.3359,37.3444,37.3189,37.3189,193309.0
2018-07-20 12:50:00,43.91,43.94,43.91,43.92,203736.0,37.3189,37.3444,37.3189,37.3274,203736.0
2018-07-20 12:55:00,43.93,43.94,43.91,43.93,168884.0,37.3359,37.3444,37.3189,37.3359,168884.0
2018-07-20 13:00:00,43.93,43.95,43.92,43.94,101565.0,37.3359,37.3529,37.3274,37.3444,101565.0
2018-07-20 13:05:00,43.95,43.95,43.92,43.92,218149.0,37.3529,37.3529,37.3274,37.3274,218149.0
2018-07-20 13:10:00,43.93,43.96,43.92,43.96,141313.0,37.3359,37.3614,37.3274,37.3614,141313.0
2018-07-20 13:15:00,43.96,43.97,43.94,43.95,151001.0,37.3614,37.3699,37.3444,37.3529,151001.0
2018-07-20 13:20:00,43.95,43.96,43.91,43.91,357127.0,37.3529,37.3614,37.3189,37.3189,357127.0
2018-07-20 13:25:00,43.91,43.93,43.91,43.93,224626.0,37.3189,37.3359,37.3189,37.3359,224626.0
2018-07-20 13:30:00,43.92,43.95,43.9,43.95,254282.0,37.3274,37.3529,37.3104,37.3529,254282.0
2018-07-20 13:35:00,43.95,43.95,43.94,43.95,116735.0,37.3529,37.3529,37.3444,37.3529,116735.0
2018-07-20 13:40:00,43.95,43.97,43.94,43.97,377692.0,37.3529,37.3699,37.3444,37.3699,377692.0
2018-07-20 13:45:00,43.97,43.97,43.95,43.95,411798.0,37.3699,37.3699,37.3529,37.3529,411798.0
2018-07-20 13:50:00,43.96,43.98,43.95,43.97,143177.0,37.3614,37.3784,37.3529,37.3699,143177.0
2018-07-20 13:55:00,43.98,43.98,43.97,43.97,97796.0,37.3784,37.3784,37.3699,37.3699,97796.0
2018-07-20 14:00:00,43.98,44.0,43.97,43.98,257299.0,37.3784,37.3954,37.3699,37.3784,257299.0
2018-07-20 14:05:00,43.98,44.01,43.98,44.0,941388.0,37.3784,37.4039,37.3784,37.3954,941388.0
2018-07-20 14:10:00,44.0,44.0,43.95,43.96,672494.0,37.3954,37.3954,37.3529,37.3614,672494.0
2018-07-20 14:15:00,43.96,43.98,43.95,43.97,196627.0,37.3614,37.3784,37.3529,37.3699,196627.0
2018-07-20 14:20:00,43.97,43.98,43.96,43.97,79337.0,37.3699,37.3784,37.3614,37.3699,79337.0
2018-07-20 14:25:00,43.97,43.97,43.96,43.97,173050.0,37.3699,37.3699,37.3614,37.3699,173050.0
2018-07-20 14:30:00,43.97,43.97,43.9,43.91,785682.0,37.3699,37.3699,37.3104,37.3189,785682.0
2018-07-20 14:35:00,43.91,43.92,43.89,43.92,550011.0,37.3189,37.3274,37.3019,37.3274,550011.0
2018-07-20 14:40:00,43.91,43.93,43.9,43.93,165349.0,37.3189,37.3359,37.3104,37.3359,165349.0
2018-07-20 14:45:00,43.93,43.96,43.92,43.95,1391843.0,37.3359,37.3614,37.3274,37.3529,1391843.0
2018-07-20 14:50:00,43.95,43.98,43.95,43.97,261512.0,37.3529,37.3784,37.3529,37.3699,261512.0
2018-07-20 14:55:00,43.97,43.99,43.96,43.98,345331.0,37.3699,37.3869,37.3614,37.3784,345331.0
2018-07-20 15:00:00,43.97,43.99,43.97,43.98,334364.0,37.3699,37.3869,37.3699,37.3784,334364.0
2018-07-20 15:05:00,43.98,43.99,43.97,43.98,575421.0,37.3784,37.3869,37.3699,37.3784,575421.0
2018-07-20 15:10:00,43.98,43.99,43.96,43.98,572408.0,37.3784,37.3869,37.3614,37.3784,572408.0
2018-07-20 15:15:00,43.98,43.99,43.97,43.99,449290.0,37.3784,37.3869,37.3699,37.3869,449290.0
2018-07-20 15:20:00,43.99,43.99,43.96,43.97,555482.0,37.3869,37.3869,37.3614,37.3699,555482.0
2018-07-20 15:25:00,43.96,43.97,43.94,43.95,698642.0,37.3614,37.3699,37.3444,37.3529,698642.0
2018-07-20 15:30:00,43.96,43.99,43.95,43.99,556040.0,37.3614,37.3869,37.3529,37.3869,556040.0
2018-07-20 15:35:00,43.99,44.01,43.98,44.0,867618.0,37.3869,37.4039,37.3784,37.3954,867618.0
2018-07-20 15:40:00,44.01,44.01,43.98,44.0,661323.0,37.4039,37.4039,37.3784,37.3954,661323.0
2018-07-20 15:45:00,44.0,44.01,43.98,43.98,1279937.0,37.3954,37.4039,37.3784,37.3784,1279937.0
2018-07-20 15:50:00,43.98,43.99,43.96,43.97,1458308.0,37.3784,37.3869,37.3614,37.3699,1458308.0
2018-07-20 15:55:00,43.97,43.99,43.96,43.97,5786827.0,37.3699,37.3869,37.3614,37.3699,5786827.0
2018-07-23 09:30:00,43.76,43.78,43.7,43.72,809663.0,37.1914,37.2084,37.1405,37.1575,809663.0
2018-07-23 09:35:00,43.71,43.72,43.65,43.66,608226.0,37.149,37.1575,37.098,37.1065,608226.0
2018-07-23 09:40:00,43.66,43.66,43.61,43.66,621808.0,37.1065,37.1065,37.064,37.1065,621808.0
2018-07-23 09:45:00,43.66,43.68,43.62,43.62,700174.0,37.1065,37.1235,37.0725,37.0725,700174.0
2018-07-23 09:50:00,43.63,43.68,43.62,43.65,456009.0,37.081,37.1235,37.0725,37.098,456009.0
2018-07-23 09:55:00,43.66,43.68,43.62,43.68,413902.0,37.1065,37.1235,37.0725,37.1235,413902.0
2018-07-23 10:00:00,43.68,43.73,43.67,43.68,1001745.0,37.1235,37.166,37.115,37.1235,1001745.0
2018-07-23 10:05:00,43.68,43.7,43.65,43.7,766560.0,37.1235,37.1405,37.098,37.1405,766560.0
2018-07-23 10:10:00,43.7,43.7,43.64,43.68,447625.0,37.1405,37.1405,37.0895,37.1235,447625.0
2018-07-23 10:15:00,43.68,43.69,43.63,43.66,720562.0,37.1235,37.132,37.081,37.1065,720562.0
2018-07-23 10:20:00,43.66,43.67,43.64,43.66,177705.0,37.1065,37.115,37.0895,37.1065,177705.0
2018-07-23 10:25:00,43.66,43.67,43.63,43.66,239636.0,37.1065,37.115,37.081,37.1065,239636.0
2018-07-23 10:30:00,43.66,43.66,43.61,43.65,260037.0,37.1065,37.1065,37.064,37.098,260037.0
2018-07-23 10:35:00,43.66,43.71,43.63,43.71,223483.0,37.1065,37.149,37.081,37.149,223483.0
2018-07-23 10:40:00,43.71,43.73,43.69,43.7,293951.0,37.149,37.166,37.132,37.1405,293951.0
2018-07-23 10:45:00,43.71,43.73,43.68,43.72,240789.0,37.149,37.166,37.1235,37.1575,240789.0
2018-07-23 10:50:00,43.72,43.75,43.7,43.73,208104.0,37.1575,37.183,37.1405,37.166,208104.0
2018-07-23 10:55:00,43.73,43.75,43.7,43.7,1107008.0,37.166,37.183,37.1405,37.1405,1107008.0
2018-07-23 11:00:00,43.7,43.74,43.68,43.69,459310.0,37.1405,37.1745,37.1235,37.132,459310.0
2018-07-23 11:05:00,43.69,43.69,43.66,43.68,242321.0,37.132,37.132,37.1065,37.1235,242321.0
2018-07-23 11:10:00,43.68,43.71,43.67,43.69,266131.0,37.1235,37.149,37.115,37.132,266131.0
2018-07-23 11:15:00,43.68,43.69,43.65,43.65,595272.0,37.1235,37.132,37.098,37.098,595272.0
2018-07-23 11:20:00,43.66,43.66,43.62,43.66,3106818.0,37.1065,37.1065,37.0725,37.1065,3106818.0
2018-07-23 11:25:00,43.66,43.69,43.64,43.67,362936.0,37.1065,37.132,37.0895,37.115,362936.0
2018-07-23 11:30:00,43.67,43.69,43.64,43.65,1980515.0,37.115,37.132,37.0895,37.098,1980515.0
2018-07-23 11:35:00,43.65,43.66,43.61,43.63,3243661.0,37.098,37.1065,37.064,37.081,3243661.0
2018-07-23 11:40:00,43.63,43.64,43.6,43.61,863205.0,37.081,37.0895,37.0555,37.064,863205.0
2018-07-23 11:45:00,43.61,43.64,43.6,43.63,316580.0,37.064,37.0895,37.0555,37.081,316580.0
2018-07-23 11:50:00,43.63,43.64,43.62,43.63,331646.0,37.081,37.0895,37.0725,37.081,331646.0
2018-07-23 11:55:00,43.63,43.64,43.61,43.63,500140.0,37.081,37.0895,37.064,37.081,500140.0
2018-07-23 12:00:00,43.63,43.64,43.62,43.63,273952.0,37.081,37.0895,37.0725,37.081,273952.0
2018-07-23 12:05:00,43.62,43.63,43.58,43.58,1404488.0,37.0725,37.081,37.0385,37.0385,1404488.0
2018-07-23 12:10:00,43.58,43.6,43.56,43.59,876596.0,37.0385,37.0555,37.0215,37.047,876596.0
2018-07-23 12:15:00,43.59,43.61,43.59,43.6,164467.0,37.047,37.064,37.047,37.0555,164467.0
2018-07-23 12:20:00,43.61,43.62,43.6,43.61,326250.0,37.064,37.0725,37.0555,37.064,326250.0
2018-07-23 12:25:00,43.61,43.62,43.55,43.56,2111689.0,37.064,37.0725,37.013,37.0215,2111689.0
2018-07-23 12:30:00,43.56,43.59,43.56,43.58,273637.0,37.0215,37.047,37.0215,37.0385,273637.0
2018-07-23 12:35:00,43.59,43.59,43.56,43.57,207621.0,37.047,37.047,37.0215,37.03,207621.0
2018-07-23 12:40:00,43.56,43.59,43.56,43.58,137616.0,37.0215,37.047,37.0215,37.0385,137616.0
2018-07-23 12:45:00,43.59,43.6,43.58,43.59,118288.0,37.047,37.0555,37.0385,37.047,118288.0
2018-07-23 12:50:00,43.59,43.61,43.59,43.59,220359.0,37.047,37.064,37.047,37.047,220359.0
2018-07-23 12:55:00,43.59,43.6,43.59,43.59,93470.0,37.047,37.0555,37.047,37.047,93470.0
2018-07-23 13:00:00,43.59,43.61,43.59,43.6,148497.0,37.047,37.064,37.047,37.0555,148497.0
2018-07-23 13:05:00,43.6,43.61,43.58,43.59,206305.0,37.0555,37.064,37.0385,37.047,206305.0
2018-07-23 13:10:00,43.59,43.61,43.59,43.61,210016.0,37.047,37.064,37.047,37.064,210016.0
2018-07-23 13:15:00,43.61,43.62,43.55,43.55,1091839.0,37.064,37.0725,37.013,37.013,1091839.0
2018-07-23 13:20:00,43.55,43.56,43.53,43.54,248638.0,37.013,37.0215,36.996,37.0045,248638.0
2018-07-23 13:25:00,43.54,43.57,43.53,43.57,115592.0,37.0045,37.03,36.996,37.03,115592.0
2018-07-23 13:30:00,43.57,43.6,43.56,43.6,275863.0,37.03,37.0555,37.0215,37.0555,275863.0
2018-07-23 13:35:00,43.59,43.6,43.59,43.59,158347.0,37.047,37.0555,37.047,37.047,158347.0
2018-07-23 13:40:00,43.59,43.6,43.58,43.59,78328.0,37.047,37.0555,37.0385,37.047,78328.0
2018-07-23 13:45:00,43.59,43.59,43.57,43.58,114187.0,37.047,37.047,37.03,37.0385,114187.0
2018-07-23 13:50:00,43.58,43.58,43.56,43.58,137185.0,37.0385,37.0385,37.0215,37.0385,137185.0
2018-07-23 13:55:00,43.58,43.59,43.56,43.57,179613.0,37.0385,37.047,37.0215,37.03,179613.0
2018-07-23 14:00:00,43.57,43.59,43.56,43.58,157721.0,37.03,37.047,37.0215,37.0385,157721.0
2018-07-23 14:05:00,43.58,43.59,43.57,43.58,356013.0,37.0385,37.047,37.03,37.0385,356013.0
2018-07-23 14:10:00,43.58,43.61,43.58,43.61,244141.0,37.0385,37.064,37.0385,37.064,244141.0
2018-07-23 14:15:00,43.61,43.63,43.6,43.6,228392.0,37.064,37.081,37.0555,37.0555,228392.0
2018-07-23 14:20:00,43.61,43.63,43.59,43.63,86986.0,37.064,37.081,37.047,37.081,86986.0
2018-07-23 14:25:00,43.63,43.63,43.61,43.62,107667.0,37.081,37.081,37.064,37.0725,107667.0
2018-07-23 14:30:00,43.62,43.62,43.61,43.62,55949.0,37.0725,37.0725,37.064,37.0725,55949.0
2018-07-23 14:35:00,43.62,43.62,43.61,43.61,144199.0,37.0725,37.0725,37.064,37.064,144199.0
2018-07-23 14:40:00,43.61,43.62,43.61,43.62,87739.0,37.064,37.0725,37.064,37.0725,87739.0
2018-07-23 14:45:00,43.62,43.64,43.61,43.62,257028.0,37.0725,37.0895,37.064,37.0725,257028.0
2018-07-23 14:50:00,43.62,43.63,43.62,43.63,75995.0,37.0725,37.081,37.0725,37.081,75995.0
2018-07-23 14:55:00,43.63,43.63,43.62,43.63,77572.0,37.081,37.081,37.0725,37.081,77572.0
2018-07-23 15:00:00,43.62,43.64,43.61,43.62,338729.0,37.0725,37.0895,37.064,37.0725,338729.0
2018-07-23 15:05:00,43.61,43.62,43.6,43.6,348357.0,37.064,37.0725,37.0555,37.0555,348357.0
2018-07-23 15:10:00,43.6,43.61,43.59,43.6,248921.0,37.0555,37.064,37.047,37.0555,248921.0
2018-07-23 15:15:00,43.6,43.61,43.59,43.6,304278.0,37.0555,37.064,37.047,37.0555,304278.0
2018-07-23 15:20:00,43.6,43.61,43.56,43.57,1264365.0,37.0555,37.064,37.0215,37.03,1264365.0
2018-07-23 15:25:00,43.57,43.59,43.56,43.58,532617.0,37.03,37.047,37.0215,37.0385,532617.0
2018-07-23 15:30:00,43.57,43.59,43.56,43.59,400433.0,37.03,37.047,37.0215,37.047,400433.0
2018-07-23 15:35:00,43.59,43.61,43.58,43.61,437758.0,37.047,37.064,37.0385,37.064,437758.0
2018-07-23 15:40:00,43.6,43.62,43.59,43.62,818049.0,37.0555,37.0725,37.047,37.0725,818049.0
2018-07-23 15:45:00,43.62,43.64,43.61,43.64,826466.0,37.0725,37.0895,37.064,37.0895,826466.0
2018-07-23 15:50:00,43.64,43.66,43.61,43.63,2208573.0,37.0895,37.1065,37.064,37.081,2208573.0
2018-07-23 15:55:00,43.63,43.69,43.62,43.68,3725329.0,37.081,37.132,37.0725,37.1235,3725329.0
2018-07-24 09:30:00,44.4,44.42,44.33,44.38,2121683.0,37.7354,37.7524,37.6759,37.7184,2121683.0
2018-07-24 09:35:00,44.39,44.45,44.38,44.45,2747096.0,37.7269,37.7779,37.7184,37.7779,2747096.0
2018-07-24 09:40:00,44.45,44.49,44.44,44.47,1937805.0,37.7779,37.8119,37.7694,37.7949,1937805.0
2018-07-24 09:45:00,44.48,44.48,44.44,44.48,834388.0,37.8034,37.8034,37.7694,37.8034,834388.0
2018-07-24 09:50:00,44.48,44.51,44.47,44.48,1983293.0,37.8034,37.8289,37.7949,37.8034,1983293.0
2018-07-24 09:55:00,44.48,44.52,44.46,44.51,915030.0,37.8034,37.8374,37.7864,37.8289,915030.0
2018-07-24 10:00:00,44.52,44.56,44.51,44.53,1349054.0,37.8374,37.8714,37.8289,37.8459,1349054.0
2018-07-24 10:05:00,44.54,44.57,44.5,44.51,2310059.0,37.8544,37.8799,37.8204,37.8289,2310059.0
2018-07-24 10:10:00,44.51,44.51,44.46,44.48,1035335.0,37.8289,37.8289,37.7864,37.8034,1035335.0
2018-07-24 10:15:00,44.48,44.54,44.48,44.52,685463.0,37.8034,37.8544,37.8034,37.8374,685463.0
2018-07-24 10:20:00,44.52,44.55,44.49,44.49,1653070.0,37.8374,37.8629,37.8119,37.8119,1653070.0
2018-07-24 10:25:00,44.5,44.51,44.47,44.48,597834.0,37.8204,37.8289,37.7949,37.8034,597834.0
2018-07-24 10:30:00,44.48,44.51,44.46,44.51,1007320.0,37.8034,37.8289,37.7864,37.8289,1007320.0
2018-07-24 10:35:00,44.51,44.54,44.5,44.53,700670.0,37.8289,37.8544,37.8204,37.8459,700670.0
2018-07-24 10:40:00,44.53,44.55,44.52,44.54,344914.0,37.8459,37.8629,37.8374,37.8544,344914.0
2018-07-24 10:45:00,44.53,44.55,44.49,44.5,737899.0,37.8459,37.8629,37.8119,37.8204,737899.0
2018-07-24 10:50:00,44.5,44.53,44.48,44.48,1156167.0,37.8204,37.8459,37.8034,37.8034,1156167.0
2018-07-24 10:55:00,44.49,44.52,44.48,44.51,298614.0,37.8119,37.8374,37.8034,37.8289,298614.0
2018-07-24 11:00:00,44.51,44.53,44.43,44.44,879400.0,37.8289,37.8459,37.7609,37.7694,879400.0
2018-07-24 11:05:00,44.44,44.44,44.38,44.41,564198.0,37.7694,37.7694,37.7184,37.7439,564198.0
2018-07-24 11:10:00,44.41,44.42,44.36,44.41,850928.0,37.7439,37.7524,37.7014,37.7439,850928.0
2018-07-24 11:15:00,44.41,44.42,44.37,44.38,624663.0,37.7439,37.7524,37.7099,37.7184,624663.0
2018-07-24 11:20:00,44.39,44.42,44.38,44.41,611823.0,37.7269,37.7524,37.7184,37.7439,611823.0
2018-07-24 11:25:00,44.41,44.46,44.4,44.46,517431.0,37.7439,37.7864,37.7354,37.7864,517431.0
2018-07-24 11:30:00,44.46,44.46,44.4,44.42,535202.0,37.7864,37.7864,37.7354,37.7524,535202.0
2018-07-24 11:35:00,44.43,44.43,44.38,44.42,228211.0,37.7609,37.7609,37.7184,37.7524,228211.0
2018-07-24 11:40:00,44.42,44.44,44.41,44.44,229571.0,37.7524,37.7694,37.7439,37.7694,229571.0
2018-07-24 11:45:00,44.44,44.45,44.38,44.42,728505.0,37.7694,37.7779,37.7184,37.7524,728505.0
2018-07-24 11:50:00,44.42,44.42,44.39,44.41,609568.0,37.7524,37.7524,37.7269,37.7439,609568.0
2018-07-24 11:55:00,44.41,44.46,44.41,44.45,449475.0,37.7439,37.7864,37.7439,37.7779,449475.0
2018-07-24 12:00:00,44.45,44.47,44.43,44.47,172299.0,37.7779,37.7949,37.7609,37.7949,172299.0
2018-07-24 12:05:00,44.46,44.47,44.44,44.46,144972.0,37.7864,37.7949,37.7694,37.7864,144972.0
2018-07-24 12:10:00,44.46,44.48,44.44,44.46,234055.0,37.7864,37.8034,37.7694,37.7864,234055.0
2018-07-24 12:15:00,44.46,44.47,44.43,44.44,141188.0,37.7864,37.7949,37.7609,37.7694,141188.0
2018-07-24 12:20:00,44.43,44.45,44.43,44.44,177687.0,37.7609,37.7779,37.7609,37.7694,177687.0
2018-07-24 12:25:00,44.44,44.47,44.43,44.45,396862.0,37.7694,37.7949,37.7609,37.7779,396862.0
2018-07-24 12:30:00,44.45,44.46,44.43,44.45,220650.0,37.7779,37.7864,37.7609,37.7779,220650.0
2018-07-24 12:35:00,44.45,44.45,44.43,44.45,176922.0,37.7779,37.7779,37.7609,37.7779,176922.0
2018-07-24 12:40:00,44.45,44.45,44.4,44.4,284991.0,37.7779,37.7779,37.7354,37.7354,284991.0
2018-07-24 12:45:00,44.4,44.42,44.37,44.39,382077.0,37.7354,37.7524,37.7099,37.7269,382077.0
2018-07-24 12:50:00,44.39,44.4,44.35,44.37,419445.0,37.7269,37.7354,37.6929,37.7099,419445.0
2018-07-24 12:55:00,44.36,44.38,44.35,44.38,343040.0,37.7014,37.7184,37.6929,37.7184,343040.0
2018-07-24 13:00:00,44.37,44.39,44.36,44.37,332780.0,37.7099,37.7269,37.7014,37.7099,332780.0
2018-07-24 13:05:00,44.37,44.41,44.37,44.4,287329.0,37.7099,37.7439,37.7099,37.7354,287329.0
2018-07-24 13:10:00,44.4,44.41,44.36,44.38,229776.0,37.7354,37.7439,37.7014,37.7184,229776.0
2018-07-24 13:15:00,44.38,44.38,44.32,44.34,221216.0,37.7184,37.7184,37.6674,37.6844,221216.0
2018-07-24 13:20:00,44.34,44.36,44.28,44.29,1155212.0,37.6844,37.7014,37.6334,37.6419,1155212.0
2018-07-24 13:25:00,44.29,44.29,44.26,44.27,821458.0,37.6419,37.6419,37.6164,37.6249,821458.0
2018-07-24 13:30:00,44.28,44.28,44.21,44.25,1080181.0,37.6334,37.6334,37.5739,37.6079,1080181.0
2018-07-24 13:35:00,44.25,44.26,44.22,44.25,415298.0,37.6079,37.6164,37.5824,37.6079,415298.0
2018-07-24 13:40:00,44.24,44.28,44.22,44.26,306188.0,37.5994,37.6334,37.5824,37.6164,306188.0
2018-07-24 13:45:00,44.26,44.3,44.22,44.3,584130.0,37.6164,37.6504,37.5824,37.6504,584130.0
2018-07-24 13:50:00,44.3,44.31,44.27,44.3,161920.0,37.6504,37.6589,37.6249,37.6504,161920.0
2018-07-24 13:55:00,44.3,44.34,44.29,44.3,437186.0,37.6504,37.6844,37.6419,37.6504,437186.0
2018-07-24 14:00:00,44.29,44.32,44.25,44.26,627832.0,37.6419,37.6674,37.6079,37.6164,627832.0
2018-07-24 14:05:00,44.25,44.27,44.17,44.2,3982949.0,37.6079,37.6249,37.5399,37.5654,3982949.0
2018-07-24 14:10:00,44.2,44.23,44.19,44.21,343244.0,37.5654,37.5909,37.5569,37.5739,343244.0
2018-07-24 14:15:00,44.21,44.24,44.2,44.23,403038.0,37.5739,37.5994,37.5654,37.5909,403038.0
2018-07-24 14:20:00,44.23,44.24,44.21,44.23,384081.0,37.5909,37.5994,37.5739,37.5909,384081.0
2018-07-24 14:25:00,44.23,44.24,44.21,44.23,426717.0,37.5909,37.5994,37.5739,37.5909,426717.0
2018-07-24 14:30:00,44.23,44.27,44.21,44.26,582405.0,37.5909,37.6249,37.5739,37.6164,582405.0
2018-07-24 14:35:00,44.25,44.28,44.21,44.23,535188.0,37.6079,37.6334,37.5739,37.5909,535188.0
2018-07-24 14:40:00,44.23,44.27,44.22,44.23,523771.0,37.5909,37.6249,37.5824,37.5909,523771.0
2018-07-24 14:45:00,44.23,44.29,44.23,44.27,190273.0,37.5909,37.6419,37.5909,37.6249,190273.0
2018-07-24 14:50:00,44.27,44.27,44.24,44.26,227331.0,37.6249,37.6249,37.5994,37.6164,227331.0
2018-07-24 14:55:00,44.26,44.3,44.25,44.29,261837.0,37.6164,37.6504,37.6079,37.6419,261837.0
2018-07-24 15:00:00,44.29,44.29,44.27,44.28,130169.0,37.6419,37.6419,37.6249,37.6334,130169.0
2018-07-24 15:05:00,44.27,44.31,44.27,44.3,347075.0,37.6249,37.6589,37.6249,37.6504,347075.0
2018-07-24 15:10:00,44.3,44.3,44.27,44.3,643419.0,37.6504,37.6504,37.6249,37.6504,643419.0
2018-07-24 15:15:00,44.3,44.31,44.27,44.3,190961.0,37.6504,37.6589,37.6249,37.6504,190961.0
2018-07-24 15:20:00,44.3,44.31,44.26,44.26,347658.0,37.6504,37.6589,37.6164,37.6164,347658.0
2018-07-24 15:25:00,44.27,44.28,44.25,44.27,424253.0,37.6249,37.6334,37.6079,37.6249,424253.0
2018-07-24 15:30:00,44.27,44.31,44.27,44.29,378846.0,37.6249,37.6589,37.6249,37.6419,378846.0
2018-07-24 15:35:00,44.29,44.29,44.27,44.28,274514.0,37.6419,37.6419,37.6249,37.6334,274514.0
2018-07-24 15:40:00,44.27,44.29,44.27,44.28,496393.0,37.6249,37.6419,37.6249,37.6334,496393.0
2018-07-24 15:45:00,44.27,44.29,44.24,44.27,790420.0,37.6249,37.6419,37.5994,37.6249,790420.0
2018-07-24 15:50:00,44.28,44.32,44.27,44.32,1922287.0,37.6334,37.6674,37.6249,37.6674,1922287.0
2018-07-24 15:55:00,44.31,44.32,44.28,44.28,2558366.0,37.6589,37.6674,37.6334,37.6334,2558366.0
2018-07-25 09:30:00,44.62,44.67,44.55,44.61,1625728.0,37.9224,37.9649,37.8629,37.9139,1625728.0
2018-07-25 09:35:00,44.61,44.67,44.6,44.65,544731.0,37.9139,37.9649,37.9054,37.9479,544731.0
2018-07-25 09:40:00,44.65,44.66,44.63,44.66,568110.0,37.9479,37.9564,37.9309,37.9564,568110.0
2018-07-25 09:45:00,44.66,44.68,44.63,44.67,559820.0,37.9564,37.9734,37.9309,37.9649,559820.0
2018-07-25 09:50:00,44.67,44.67,44.62,44.64,853533.0,37.9649,37.9649,37.9224,37.9394,853533.0
2018-07-25 09:55:00,44.64,44.64,44.59,44.59,910928.0,37.9394,37.9394,37.8969,37.8969,910928.0
2018-07-25 10:00:00,44.6,44.61,44.57,44.58,477375.0,37.9054,37.9139,37.8799,37.8884,477375.0
2018-07-25 10:05:00,44.58,44.58,44.53,44.54,936845.0,37.8884,37.8884,37.8459,37.8544,936845.0
2018-07-25 10:10:00,44.54,44.55,44.52,44.53,689305.0,37.8544,37.8629,37.8374,37.8459,689305.0
2018-07-25 10:15:00,44.52,44.58,44.52,44.57,708675.0,37.8374,37.8884,37.8374,37.8799,708675.0
2018-07-25 10:20:00,44.57,44.59,44.55,44.58,439937.0,37.8799,37.8969,37.8629,37.8884,439937.0
2018-07-25 10:25:00,44.58,44.58,44.52,44.56,293749.0,37.8884,37.8884,37.8374,37.8714,293749.0
2018-07-25 10:30:00,44.56,44.63,44.55,44.63,405605.0,37.8714,37.9309,37.8629,37.9309,405605.0
2018-07-25 10:35:00,44.63,44.65,44.61,44.64,451680.0,37.9309,37.9479,37.9139,37.9394,451680.0
2018-07-25 10:40:00,44.63,44.65,44.55,44.55,1117533.0,37.9309,37.9479,37.8629,37.8629,1117533.0
2018-07-25 10:45:00,44.55,44.58,44.54,44.55,455119.0,37.8629,37.8884,37.8544,37.8629,455119.0
2018-07-25 10:50:00,44.55,44.57,44.5,44.5,471483.0,37.8629,37.8799,37.8204,37.8204,471483.0
2018-07-25 10:55:00,44.5,44.52,44.48,44.5,466474.0,37.8204,37.8374,37.8034,37.8204,466474.0
2018-07-25 11:00:00,44.51,44.54,44.48,44.54,647237.0,37.8289,37.8544,37.8034,37.8544,647237.0
2018-07-25 11:05:00,44.54,44.55,44.5,44.53,373725.0,37.8544,37.8629,37.8204,37.8459,373725.0
2018-07-25 11:10:00,44.53,44.53,44.49,44.52,507567.0,37.8459,37.8459,37.8119,37.8374,507567.0
2018-07-25 11:15:00,44.53,44.57,44.52,44.57,504834.0,37.8459,37.8799,37.8374,37.8799,504834.0
2018-07-25 11:20:00,44.57,44.58,44.56,44.57,895203.0,37.8799,37.8884,37.8714,37.8799,895203.0
2018-07-25 11:25:00,44.57,44.6,44.57,44.59,636398.0,37.8799,37.9054,37.8799,37.8969,636398.0
2018-07-25 11:30:00,44.59,44.61,44.57,44.61,757500.0,37.8969,37.9139,37.8799,37.9139,757500.0
2018-07-25 11:35:00,44.6,44.6,44.57,44.59,428955.0,37.9054,37.9054,37.8799,37.8969,428955.0
2018-07-25 11:40:00,44.59,44.63,44.59,44.63,475352.0,37.8969,37.9309,37.8969,37.9309,475352.0
2018-07-25 11:45:00,44.63,44.65,44.62,44.64,722575.0,37.9309,37.9479,37.9224,37.9394,722575.0
2018-07-25 11:50:00,44.64,44.65,44.6,44.61,448381.0,37.9394,37.9479,37.9054,37.9139,448381.0
2018-07-25 11:55:00,44.61,44.65,44.6,44.64,274681.0,37.9139,37.9479,37.9054,37.9394,274681.0
2018-07-25 12:00:00,44.64,44.65,44.59,44.59,722868.0,37.9394,37.9479,37.8969,37.8969,722868.0
2018-07-25 12:05:00,44.59,44.62,44.59,44.61,232654.0,37.8969,37.9224,37.8969,37.9139,232654.0
2018-07-25 12:10:00,44.61,44.65,44.61,44.65,119695.0,37.9139,37.9479,37.9139,37.9479,119695.0
2018-07-25 12:15:00,44.65,44.66,44.64,44.66,321800.0,37.9479,37.9564,37.9394,37.9564,321800.0
2018-07-25 12:20:00,44.66,44.69,44.65,44.68,229622.0,37.9564,37.9819,37.9479,37.9734,229622.0
2018-07-25 12:25:00,44.68,44.68,44.66,44.68,201315.0,37.9734,37.9734,37.9564,37.9734,201315.0
2018-07-25 12:30:00,44.68,44.68,44.65,44.66,155802.0,37.9734,37.9734,37.9479,37.9564,155802.0
2018-07-25 12:35:00,44.66,44.67,44.65,44.67,163409.0,37.9564,37.9649,37.9479,37.9649,163409.0
2018-07-25 12:40:00,44.67,44.71,44.66,44.71,629526.0,37.9649,37.9989,37.9564,37.9989,629526.0
2018-07-25 12:45:00,44.71,44.72,44.69,44.7,747245.0,37.9989,38.0073,37.9819,37.9904,747245.0
2018-07-25 12:50:00,44.7,44.71,44.68,44.71,181151.0,37.9904,37.9989,37.9734,37.9989,181151.0
2018-07-25 12:55:00,44.71,44.71,44.68,44.7,365718.0,37.9989,37.9989,37.9734,37.9904,365718.0
2018-07-25 13:00:00,44.69,44.72,44.68,44.71,1212112.0,37.9819,38.0073,37.9734,37.9989,1212112.0
2018-07-25 13:05:00,44.71,44.72,44.7,44.71,159504.0,37.9989,38.0073,37.9904,37.9989,159504.0
2018-07-25 13:10:00,44.71,44.71,44.68,44.69,248225.0,37.9989,37.9989,37.9734,37.9819,248225.0
2018-07-25 13:15:00,44.69,44.71,44.68,44.68,469174.0,37.9819,37.9989,37.9734,37.9734,469174.0
2018-07-25 13:20:00,44.68,44.73,44.67,44.72,2937456.0,37.9734,38.0158,37.9649,38.0073,2937456.0
2018-07-25 13:25:00,44.71,44.76,44.71,44.73,2790173.0,37.9989,38.0413,37.9989,38.0158,2790173.0
2018-07-25 13:30:00,44.73,44.75,44.73,44.75,440709.0,38.0158,38.0328,38.0158,38.0328,440709.0
2018-07-25 13:35:00,44.75,44.76,44.72,44.76,445260.0,38.0328,38.0413,38.0073,38.0413,445260.0
2018-07-25 13:40:00,44.76,44.78,44.74,44.78,1335521.0,38.0413,38.0583,38.0243,38.0583,1335521.0
2018-07-25 13:45:00,44.78,44.8,44.77,44.79,1590920.0,38.0583,38.0753,38.0498,38.0668,1590920.0
2018-07-25 13:50:00,44.79,44.79,44.77,44.79,865005.0,38.0668,38.0668,38.0498,38.0668,865005.0
2018-07-25 13:55:00,44.79,44.81,44.78,44.8,855198.0,38.0668,38.0838,38.0583,38.0753,855198.0
2018-07-25 14:00:00,44.81,44.82,44.79,44.82,1242323.0,38.0838,38.0923,38.0668,38.0923,1242323.0
2018-07-25 14:05:00,44.82,44.86,44.81,44.86,1314859.0,38.0923,38.1263,38.0838,38.1263,1314859.0
2018-07-25 14:10:00,44.86,44.86,44.83,44.86,857931.0,38.1263,38.1263,38.1008,38.1263,857931.0
2018-07-25 14:15:00,44.86,44.88,44.84,44.86,584859.0,38.1263,38.1433,38.1093,38.1263,584859.0
2018-07-25 14:20:00,44.85,44.87,44.85,44.87,836657.0,38.1178,38.1348,38.1178,38.1348,836657.0
2018-07-25 14:25:00,44.87,44.89,44.85,44.86,1172735.0,38.1348,38.1518,38.1178,38.1263,1172735.0
2018-07-25 14:30:00,44.86,44.9,44.86,44.9,278321.0,38.1263,38.1603,38.1263,38.1603,278321.0
2018-07-25 14:35:00,44.9,44.94,44.89,44.91,1454717.0,38.1603,38.1943,38.1518,38.1688,1454717.0
2018-07-25 14:40:00,44.91,44.92,44.89,44.91,685261.0,38.1688,38.1773,38.1518,38.1688,685261.0
2018-07-25 14:45:00,44.91,44.93,44.89,44.91,807144.0,38.1688,38.1858,38.1518,38.1688,807144.0
2018-07-25 14:50:00,44.91,44.92,44.88,44.9,408916.0,38.1688,38.1773,38.1433,38.1603,408916.0
2018-07-25 14:55:00,44.9,44.91,44.87,44.88,730452.0,38.1603,38.1688,38.1348,38.1433,730452.0
2018-07-25 15:00:00,44.88,44.89,44.85,44.86,548161.0,38.1433,38.1518,38.1178,38.1263,548161.0
2018-07-25 15:05:00,44.86,44.87,44.85,44.86,275222.0,38.1263,38.1348,38.1178,38.1263,275222.0
2018-07-25 15:10:00,44.85,44.87,44.84,44.86,312793.0,38.1178,38.1348,38.1093,38.1263,312793.0
2018-07-25 15:15:00,44.86,44.86,44.8,44.8,1098690.0,38.1263,38.1263,38.0753,38.0753,1098690.0
2018-07-25 15:20:00,44.81,44.84,44.81,44.84,412454.0,38.0838,38.1093,38.0838,38.1093,412454.0
2018-07-25 15:25:00,44.84,44.85,44.81,44.82,293987.0,38.1093,38.1178,38.0838,38.0923,293987.0
2018-07-25 15:30:00,44.83,44.84,44.79,44.8,229895.0,38.1008,38.1093,38.0668,38.0753,229895.0
2018-07-25 15:35:00,44.8,44.93,44.8,44.93,1226208.0,38.0753,38.1858,38.0753,38.1858,1226208.0
2018-07-25 15:40:00,44.92,45.01,44.92,45.01,3031875.0,38.1773,38.2538,38.1773,38.2538,3031875.0
2018-07-25 15:45:00,45.01,45.02,44.97,45.02,1693612.0,38.2538,38.2623,38.2198,38.2623,1693612.0
2018-07-25 15:50:00,45.02,45.06,45.02,45.05,3275754.0,38.2623,38.2963,38.2623,38.2878,3275754.0
2018-07-25 15:55:00,45.05,45.06,45.02,45.04,5266445.0,38.2878,38.2963,38.2623,38.2793,5266445.0
2018-07-26 09:30:00,44.65,44.71,44.63,44.71,2194091.0,37.9479,37.9989,37.9309,37.9989,2194091.0
2018-07-26 09:35:00,44.71,44.74,44.69,44.73,957716.0,37.9989,38.0243,37.9819,38.0158,957716.0
2018-07-26 09:40:00,44.74,44.78,44.67,44.7,1650544.0,38.0243,38.0583,37.9649,37.9904,1650544.0
2018-07-26 09:45:00,44.71,44.72,44.62,44.64,723849.0,37.9989,38.0073,37.9224,37.9394,723849.0
2018-07-26 09:50:00,44.64,44.72,44.62,44.71,2645058.0,37.9394,38.0073,37.9224,37.9989,2645058.0
2018-07-26 09:55:00,44.71,44.72,44.65,44.68,1269699.0,37.9989,38.0073,37.9479,37.9734,1269699.0
2018-07-26 10:00:00,44.68,44.7,44.66,44.7,821367.0,37.9734,37.9904,37.9564,37.9904,821367.0
2018-07-26 10:05:00,44.7,44.74,44.69,44.73,818527.0,37.9904,38.0243,37.9819,38.0158,818527.0
2018-07-26 10:10:00,44.73,44.75,44.69,44.7,774342.0,38.0158,38.0328,37.9819,37.9904,774342.0
2018-07-26 10:15:00,44.7,44.72,44.68,44.72,525373.0,37.9904,38.0073,37.9734,38.0073,525373.0
2018-07-26 10:20:00,44.72,44.72,44.61,44.63,2091380.0,38.0073,38.0073,37.9139,37.9309,2091380.0
2018-07-26 10:25:00,44.64,44.64,44.57,44.58,600003.0,37.9394,37.9394,37.8799,37.8884,600003.0
2018-07-26 10:30:00,44.58,44.6,44.53,44.54,2871578.0,37.8884,37.9054,37.8459,37.8544,2871578.0
2018-07-26 10:35:00,44.54,44.6,44.52,44.6,1867492.0,37.8544,37.9054,37.8374,37.9054,1867492.0
2018-07-26 10:40:00,44.59,44.62,44.53,44.61,1256754.0,37.8969,37.9224,37.8459,37.9139,1256754.0
2018-07-26 10:45:00,44.61,44.64,44.58,44.59,391729.0,37.9139,37.9394,37.8884,37.8969,391729.0
2018-07-26 10:50:00,44.59,44.65,44.58,44.65,388064.0,37.8969,37.9479,37.8884,37.9479,388064.0
2018-07-26 10:55:00,44.65,44.66,44.63,44.66,351265.0,37.9479,37.9564,37.9309,37.9564,351265.0
2018-07-26 11:00:00,44.66,44.69,44.65,44.68,981597.0,37.9564,37.9819,37.9479,37.9734,981597.0
2018-07-26 11:05:00,44.68,44.71,44.67,44.71,278460.0,37.9734,37.9989,37.9649,37.9989,278460.0
2018-07-26 11:10:00,44.71,44.71,44.68,44.69,423407.0,37.9989,37.9989,37.9734,37.9819,423407.0
2018-07-26 11:15:00,44.7,44.72,44.67,44.72,887495.0,37.9904,38.0073,37.9649,38.0073,887495.0
2018-07-26 11:20:00,44.72,44.75,44.71,44.73,648124.0,38.0073,38.0328,37.9989,38.0158,648124.0
2018-07-26 11:25:00,44.73,44.74,44.7,44.73,393033.0,38.0158,38.0243,37.9904,38.0158,393033.0
2018-07-26 11:30:00,44.73,44.74,44.7,44.71,701576.0,38.0158,38.0243,37.9904,37.9989,701576.0
2018-07-26 11:35:00,44.71,44.71,44.67,44.69,652198.0,37.9989,37.9989,37.9649,37.9819,652198.0
2018-07-26 11:40:00,44.69,44.71,44.67,44.7,381856.0,37.9819,37.9989,37.9649,37.9904,381856.0
2018-07-26 11:45:00,44.7,44.72,44.67,44.67,292120.0,37.9904,38.0073,37.9649,37.9649,292120.0
2018-07-26 11:50:00,44.67,44.69,44.64,44.66,498512.0,37.9649,37.9819,37.9394,37.9564,498512.0
2018-07-26 11:55:00,44.65,44.7,44.65,44.69,405695.0,37.9479,37.9904,37.9479,37.9819,405695.0
2018-07-26 12:00:00,44.68,44.7,44.65,44.68,246180.0,37.9734,37.9904,37.9479,37.9734,246180.0
2018-07-26 12:05:00,44.69,44.69,44.64,44.65,275066.0,37.9819,37.9819,37.9394,37.9479,275066.0
2018-07-26 12:10:00,44.64,44.67,44.63,44.65,282236.0,37.9394,37.9649,37.9309,37.9479,282236.0
2018-07-26 12:15:00,44.65,44.66,44.63,44.64,154199.0,37.9479,37.9564,37.9309,37.9394,154199.0
2018-07-26 12:20:00,44.64,44.65,44.62,44.63,650549.0,37.9394,37.9479,37.9224,37.9309,650549.0
2018-07-26 12:25:00,44.63,44.65,44.61,44.65,319349.0,37.9309,37.9479,37.9139,37.9479,319349.0
2018-07-26 12:30:00,44.65,44.65,44.62,44.64,230744.0,37.9479,37.9479,37.9224,37.9394,230744.0
2018-07-26 12:35:00,44.63,44.65,44.63,44.64,151670.0,37.9309,37.9479,37.9309,37.9394,151670.0
2018-07-26 12:40:00,44.64,44.65,44.63,44.64,206413.0,37.9394,37.9479,37.9309,37.9394,206413.0
2018-07-26 12:45:00,44.64,44.64,44.58,44.6,587693.0,37.9394,37.9394,37.8884,37.9054,587693.0
2018-07-26 12:50:00,44.6,44.61,44.56,44.59,316700.0,37.9054,37.9139,37.8714,37.8969,316700.0
2018-07-26 12:55:00,44.59,44.6,44.56,44.58,381360.0,37.8969,37.9054,37.8714,37.8884,381360.0
2018-07-26 13:00:00,44.58,44.59,44.55,44.59,542813.0,37.8884,37.8969,37.8629,37.8969,542813.0
2018-07-26 13:05:00,44.59,44.59,44.55,44.58,428975.0,37.8969,37.8969,37.8629,37.8884,428975.0
2018-07-26 13:10:00,44.57,44.59,44.56,44.58,178620.0,37.8799,37.8969,37.8714,37.8884,178620.0
2018-07-26 13:15:00,44.58,44.59,44.56,44.59,289369.0,37.8884,37.8969,37.8714,37.8969,289369.0
2018-07-26 13:20:00,44.58,44.63,44.58,44.62,451593.0,37.8884,37.9309,37.8884,37.9224,451593.0
2018-07-26 13:25:00,44.62,44.63,44.61,44.63,419518.0,37.9224,37.9309,37.9139,37.9309,419518.0
2018-07-26 13:30:00,44.63,44.63,44.6,44.61,196611.0,37.9309,37.9309,37.9054,37.9139,196611.0
2018-07-26 13:35:00,44.61,44.61,44.58,44.59,190550.0,37.9139,37.9139,37.8884,37.8969,190550.0
2018-07-26 13:40:00,44.59,44.6,44.58,44.59,361381.0,37.8969,37.9054,37.8884,37.8969,361381.0
2018-07-26 13:45:00,44.59,44.59,44.56,44.58,230215.0,37.8969,37.8969,37.8714,37.8884,230215.0
2018-07-26 13:50:00,44.58,44.59,44.56,44.57,143541.0,37.8884,37.8969,37.8714,37.8799,143541.0
2018-07-26 13:55:00,44.57,44.58,44.54,44.57,270545.0,37.8799,37.8884,37.8544,37.8799,270545.0
2018-07-26 14:00:00,44.56,44.57,44.53,44.55,313297.0,37.8714,37.8799,37.8459,37.8629,313297.0
2018-07-26 14:05:00,44.55,44.56,44.52,44.54,253064.0,37.8629,37.8714,37.8374,37.8544,253064.0
2018-07-26 14:10:00,44.53,44.55,44.53,44.54,294148.0,37.8459,37.8629,37.8459,37.8544,294148.0
2018-07-26 14:15:00,44.53,44.55,44.5,44.52,232900.0,37.8459,37.8629,37.8204,37.8374,232900.0
2018-07-26 14:20:00,44.51,44.54,44.49,44.54,610750.0,37.8289,37.8544,37.8119,37.8544,610750.0
2018-07-26 14:25:00,44.54,44.57,44.53,44.57,561439.0,37.8544,37.8799,37.8459,37.8799,561439.0
2018-07-26 14:30:00,44.57,44.61,44.55,44.6,874121.0,37.8799,37.9139,37.8629,37.9054,874121.0
2018-07-26 14:35:00,44.6,44.62,44.59,44.62,229214.0,37.9054,37.9224,37.8969,37.9224,229214.0
2018-07-26 14:40:00,44.62,44.63,44.6,44.61,528010.0,37.9224,37.9309,37.9054,37.9139,528010.0
2018-07-26 14:45:00,44.62,44.62,44.6,44.6,179708.0,37.9224,37.9224,37.9054,37.9054,179708.0
2018-07-26 14:50:00,44.61,44.62,44.6,44.61,223062.0,37.9139,37.9224,37.9054,37.9139,223062.0
2018-07-26 14:55:00,44.61,44.61,44.59,44.59,155252.0,37.9139,37.9139,37.8969,37.8969,155252.0
2018-07-26 15:00:00,44.59,44.6,44.56,44.58,357335.0,37.8969,37.9054,37.8714,37.8884,357335.0
2018-07-26 15:05:00,44.58,44.59,44.57,44.59,386767.0,37.8884,37.8969,37.8799,37.8969,386767.0
2018-07-26 15:10:00,44.59,44.59,44.55,44.57,253055.0,37.8969,37.8969,37.8629,37.8799,253055.0
2018-07-26 15:15:00,44.57,44.58,44.52,44.54,1435811.0,37.8799,37.8884,37.8374,37.8544,1435811.0
2018-07-26 15:20:00,44.54,44.54,44.51,44.53,716995.0,37.8544,37.8544,37.8289,37.8459,716995.0
2018-07-26 15:25:00,44.53,44.55,44.52,44.54,1124236.0,37.8459,37.8629,37.8374,37.8544,1124236.0
2018-07-26 15:30:00,44.54,44.57,44.53,44.56,504053.0,37.8544,37.8799,37.8459,37.8714,504053.0
2018-07-26 15:35:00,44.55,44.56,44.53,44.54,997191.0,37.8629,37.8714,37.8459,37.8544,997191.0
2018-07-26 15:40:00,44.54,44.54,44.51,44.52,800101.0,37.8544,37.8544,37.8289,37.8374,800101.0
2018-07-26 15:45:00,44.51,44.54,44.5,44.53,1045380.0,37.8289,37.8544,37.8204,37.8459,1045380.0
2018-07-26 15:50:00,44.54,44.56,44.52,44.56,1537070.0,37.8544,37.8714,37.8374,37.8714,1537070.0
2018-07-26 15:55:00,44.56,44.6,44.53,44.54,5674453.0,37.8714,37.9054,37.8459,37.8544,5674453.0
2018-07-27 09:30:00,44.86,44.9,44.84,44.86,1001620.0,38.1263,38.1603,38.1093,38.1263,1001620.0
2018-07-27 09:35:00,44.87,44.87,44.81,44.84,1264909.0,38.1348,38.1348,38.0838,38.1093,1264909.0
2018-07-27 09:40:00,44.84,44.87,44.83,44.85,980333.0,38.1093,38.1348,38.1008,38.1178,980333.0
2018-07-27 09:45:00,44.86,44.92,44.84,44.9,2036274.0,38.1263,38.1773,38.1093,38.1603,2036274.0
2018-07-27 09:50:00,44.9,44.92,44.88,44.91,584720.0,38.1603,38.1773,38.1433,38.1688,584720.0
2018-07-27 09:55:00,44.91,44.92,44.85,44.85,525156.0,38.1688,38.1773,38.1178,38.1178,525156.0
2018-07-27 10:00:00,44.86,44.91,44.84,44.9,654642.0,38.1263,38.1688,38.1093,38.1603,654642.0
2018-07-27 10:05:00,44.9,44.94,44.89,44.93,357096.0,38.1603,38.1943,38.1518,38.1858,357096.0
2018-07-27 10:10:00,44.94,44.95,44.89,44.9,1242517.0,38.1943,38.2028,38.1518,38.1603,1242517.0
2018-07-27 10:15:00,44.89,44.94,44.88,44.93,738141.0,38.1518,38.1943,38.1433,38.1858,738141.0
2018-07-27 10:20:00,44.93,44.95,44.92,44.94,454017.0,38.1858,38.2028,38.1773,38.1943,454017.0
2018-07-27 10:25:00,44.94,44.95,44.9,44.9,854262.0,38.1943,38.2028,38.1603,38.1603,854262.0
2018-07-27 10:30:00,44.9,44.94,44.88,44.91,490594.0,38.1603,38.1943,38.1433,38.1688,490594.0
2018-07-27 10:35:00,44.91,44.91,44.86,44.89,1171048.0,38.1688,38.1688,38.1263,38.1518,1171048.0
2018-07-27 10:40:00,44.89,44.89,44.83,44.87,574458.0,38.1518,38.1518,38.1008,38.1348,574458.0
2018-07-27 10:45:00,44.87,44.88,44.82,44.83,650202.0,38.1348,38.1433,38.0923,38.1008,650202.0
2018-07-27 10:50:00,44.82,44.84,44.81,44.84,491197.0,38.0923,38.1093,38.0838,38.1093,491197.0
2018-07-27 10:55:00,44.84,44.87,44.81,44.87,498011.0,38.1093,38.1348,38.0838,38.1348,498011.0
2018-07-27 11:00:00,44.86,44.91,44.86,44.9,939780.0,38.1263,38.1688,38.1263,38.1603,939780.0
2018-07-27 11:05:00,44.91,44.91,44.86,44.88,393233.0,38.1688,38.1688,38.1263,38.1433,393233.0
2018-07-27 11:10:00,44.88,44.89,44.83,44.84,535947.0,38.1433,38.1518,38.1008,38.1093,535947.0
2018-07-27 11:15:00,44.83,44.86,44.82,44.84,920282.0,38.1008,38.1263,38.0923,38.1093,920282.0
2018-07-27 11:20:00,44.84,44.86,44.82,44.85,546553.0,38.1093,38.1263,38.0923,38.1178,546553.0
2018-07-27 11:25:00,44.84,44.85,44.81,44.83,834881.0,38.1093,38.1178,38.0838,38.1008,834881.0
2018-07-27 11:30:00,44.83,44.85,44.8,44.84,541178.0,38.1008,38.1178,38.0753,38.1093,541178.0
2018-07-27 11:35:00,44.84,44.89,44.83,44.88,565574.0,38.1093,38.1518,38.1008,38.1433,565574.0
2018-07-27 11:40:00,44.87,44.88,44.84,44.85,344532.0,38.1348,38.1433,38.1093,38.1178,344532.0
2018-07-27 11:45:00,44.86,44.87,44.84,44.86,1045610.0,38.1263,38.1348,38.1093,38.1263,1045610.0
2018-07-27 11:50:00,44.86,44.89,44.85,44.88,641762.0,38.1263,38.1518,38.1178,38.1433,641762.0
2018-07-27 11:55:00,44.88,44.9,44.84,44.84,309728.0,38.1433,38.1603,38.1093,38.1093,309728.0
2018-07-27 12:00:00,44.84,44.85,44.75,44.75,615654.0,38.1093,38.1178,38.0328,38.0328,615654.0
2018-07-27 12:05:00,44.75,44.76,44.72,44.75,421583.0,38.0328,38.0413,38.0073,38.0328,421583.0
2018-07-27 12:10:00,44.75,44.78,44.74,44.77,191054.0,38.0328,38.0583,38.0243,38.0498,191054.0
2018-07-27 12:15:00,44.76,44.78,44.74,44.78,400478.0,38.0413,38.0583,38.0243,38.0583,400478.0
2018-07-27 12:20:00,44.78,44.78,44.75,44.76,618816.0,38.0583,38.0583,38.0328,38.0413,618816.0
2018-07-27 12:25:00,44.77,44.78,44.74,44.77,325780.0,38.0498,38.0583,38.0243,38.0498,325780.0
2018-07-27 12:30:00,44.77,44.77,44.72,44.73,464768.0,38.0498,38.0498,38.0073,38.0158,464768.0
2018-07-27 12:35:00,44.73,44.74,44.63,44.63,579030.0,38.0158,38.0243,37.9309,37.9309,579030.0
2018-07-27 12:40:00,44.63,44.64,44.6,44.64,858566.0,37.9309,37.9394,37.9054,37.9394,858566.0
2018-07-27 12:45:00,44.64,44.65,44.59,44.59,328975.0,37.9394,37.9479,37.8969,37.8969,328975.0
2018-07-27 12:50:00,44.59,44.62,44.57,44.59,358006.0,37.8969,37.9224,37.8799,37.8969,358006.0
2018-07-27 12:55:00,44.6,44.61,44.52,44.53,335062.0,37.9054,37.9139,37.8374,37.8459,335062.0
2018-07-27 13:00:00,44.53,44.53,44.44,44.51,1147886.0,37.8459,37.8459,37.7694,37.8289,1147886.0
2018-07-27 13:05:00,44.51,44.58,44.5,44.56,1082662.0,37.8289,37.8884,37.8204,37.8714,1082662.0
2018-07-27 13:10:00,44.56,44.57,44.53,44.56,519648.0,37.8714,37.8799,37.8459,37.8714,519648.0
2018-07-27 13:15:00,44.56,44.56,44.5,44.55,330984.0,37.8714,37.8714,37.8204,37.8629,330984.0
2018-07-27 13:20:00,44.55,44.56,44.53,44.55,507699.0,37.8629,37.8714,37.8459,37.8629,507699.0
2018-07-27 13:25:00,44.55,44.58,44.54,44.57,334122.0,37.8629,37.8884,37.8544,37.8799,334122.0
2018-07-27 13:30:00,44.57,44.57,44.53,44.55,201956.0,37.8799,37.8799,37.8459,37.8629,201956.0
2018-07-27 13:35:00,44.55,44.58,44.52,44.57,494734.0,37.8629,37.8884,37.8374,37.8799,494734.0
2018-07-27 13:40:00,44.57,44.58,44.55,44.58,750110.0,37.8799,37.8884,37.8629,37.8884,750110.0
2018-07-27 13:45:00,44.58,44.62,44.58,44.6,1286046.0,37.8884,37.9224,37.8884,37.9054,1286046.0
2018-07-27 13:50:00,44.59,44.63,44.59,44.61,344062.0,37.8969,37.9309,37.8969,37.9139,344062.0
2018-07-27 13:55:00,44.62,44.63,44.61,44.62,178461.0,37.9224,37.9309,37.9139,37.9224,178461.0
2018-07-27 14:00:00,44.62,44.63,44.59,44.59,483122.0,37.9224,37.9309,37.8969,37.8969,483122.0
2018-07-27 14:05:00,44.59,44.61,44.57,44.57,587232.0,37.8969,37.9139,37.8799,37.8799,587232.0
2018-07-27 14:10:00,44.57,44.58,44.53,44.54,525004.0,37.8799,37.8884,37.8459,37.8544,525004.0
2018-07-27 14:15:00,44.54,44.54,44.48,44.48,767488.0,37.8544,37.8544,37.8034,37.8034,767488.0
2018-07-27 14:20:00,44.48,44.5,44.47,44.5,686955.0,37.8034,37.8204,37.7949,37.8204,686955.0
2018-07-27 14:25:00,44.49,44.51,44.46,44.49,887979.0,37.8119,37.8289,37.7864,37.8119,887979.0
2018-07-27 14:30:00,44.49,44.58,44.48,44.54,464644.0,37.8119,37.8884,37.8034,37.8544,464644.0
2018-07-27 14:35:00,44.54,44.55,44.5,44.5,181598.0,37.8544,37.8629,37.8204,37.8204,181598.0
2018-07-27 14:40:00,44.5,44.57,44.5,44.53,287611.0,37.8204,37.8799,37.8204,37.8459,287611.0
2018-07-27 14:45:00,44.53,44.57,44.53,44.55,319204.0,37.8459,37.8799,37.8459,37.8629,319204.0
2018-07-27 14:50:00,44.55,44.6,44.54,44.59,452026.0,37.8629,37.9054,37.8544,37.8969,452026.0
2018-07-27 14:55:00,44.59,44.6,44.56,44.56,349136.0,37.8969,37.9054,37.8714,37.8714,349136.0
2018-07-27 15:00:00,44.56,44.63,44.56,44.63,1045747.0,37.8714,37.9309,37.8714,37.9309,1045747.0
2018-07-27 15:05:00,44.62,44.65,44.61,44.63,396233.0,37.9224,37.9479,37.9139,37.9309,396233.0
2018-07-27 15:10:00,44.64,44.67,44.61,44.65,381916.0,37.9394,37.9649,37.9139,37.9479,381916.0
2018-07-27 15:15:00,44.65,44.67,44.65,44.66,287100.0,37.9479,37.9649,37.9479,37.9564,287100.0
2018-07-27 15:20:00,44.66,44.67,44.64,44.67,313890.0,37.9564,37.9649,37.9394,37.9649,313890.0
2018-07-27 15:25:00,44.67,44.67,44.63,44.65,343340.0,37.9649,37.9649,37.9309,37.9479,343340.0
2018-07-27 15:30:00,44.65,44.7,44.64,44.68,584461.0,37.9479,37.9904,37.9394,37.9734,584461.0
2018-07-27 15:35:00,44.68,44.69,44.66,44.68,693278.0,37.9734,37.9819,37.9564,37.9734,693278.0
2018-07-27 15:40:00,44.68,44.72,44.67,44.7,702805.0,37.9734,38.0073,37.9649,37.9904,702805.0
2018-07-27 15:45:00,44.7,44.71,44.68,44.7,936499.0,37.9904,37.9989,37.9734,37.9904,936499.0
2018-07-27 15:50:00,44.7,44.72,44.69,44.7,1062307.0,37.9904,38.0073,37.9819,37.9904,1062307.0
2018-07-27 15:55:00,44.7,44.73,44.69,44.7,3113378.0,37.9904,38.0158,37.9819,37.9904,3113378.0
2018-07-30 09:30:00,44.79,44.86,44.79,44.8,1860011.0,38.0668,38.1263,38.0668,38.0753,1860011.0
2018-07-30 09:35:00,44.8,44.82,44.75,44.76,808066.0,38.0753,38.0923,38.0328,38.0413,808066.0
2018-07-30 09:40:00,44.76,44.8,44.71,44.71,1335807.0,38.0413,38.0753,37.9989,37.9989,1335807.0
2018-07-30 09:45:00,44.72,44.79,44.71,44.76,870119.0,38.0073,38.0668,37.9989,38.0413,870119.0
2018-07-30 09:50:00,44.77,44.78,44.71,44.73,738100.0,38.0498,38.0583,37.9989,38.0158,738100.0
2018-07-30 09:55:00,44.73,44.75,44.7,44.73,353212.0,38.0158,38.0328,37.9904,38.0158,353212.0
2018-07-30 10:00:00,44.73,44.75,44.69,44.72,292168.0,38.0158,38.0328,37.9819,38.0073,292168.0
2018-07-30 10:05:00,44.71,44.75,44.69,44.75,274168.0,37.9989,38.0328,37.9819,38.0328,274168.0
2018-07-30 10:10:00,44.75,44.75,44.69,44.7,280888.0,38.0328,38.0328,37.9819,37.9904,280888.0
2018-07-30 10:15:00,44.69,44.74,44.67,44.74,385453.0,37.9819,38.0243,37.9649,38.0243,385453.0
2018-07-30 10:20:00,44.74,44.76,44.71,44.74,1001241.0,38.0243,38.0413,37.9989,38.0243,1001241.0
2018-07-30 10:25:00,44.74,44.79,44.72,44.79,540028.0,38.0243,38.0668,38.0073,38.0668,540028.0
2018-07-30 10:30:00,44.78,44.8,44.75,44.76,694509.0,38.0583,38.0753,38.0328,38.0413,694509.0
2018-07-30 10:35:00,44.76,44.76,44.69,44.72,1089370.0,38.0413,38.0413,37.9819,38.0073,1089370.0
2018-07-30 10:40:00,44.72,44.72,44.67,44.7,615051.0,38.0073,38.0073,37.9649,37.9904,615051.0
2018-07-30 10:45:00,44.7,44.73,44.69,44.69,315579.0,37.9904,38.0158,37.9819,37.9819,315579.0
2018-07-30 10:50:00,44.7,44.71,44.65,44.66,248249.0,37.9904,37.9989,37.9479,37.9564,248249.0
2018-07-30 10:55:00,44.66,44.69,44.63,44.67,968176.0,37.9564,37.9819,37.9309,37.9649,968176.0
2018-07-30 11:00:00,44.68,44.69,44.65,44.67,415248.0,37.9734,37.9819,37.9479,37.9649,415248.0
2018-07-30 11:05:00,44.68,44.71,44.66,44.66,312786.0,37.9734,37.9989,37.9564,37.9564,312786.0
2018-07-30 11:10:00,44.66,44.68,44.63,44.64,339753.0,37.9564,37.9734,37.9309,37.9394,339753.0
2018-07-30 11:15:00,44.65,44.67,44.62,44.64,423470.0,37.9479,37.9649,37.9224,37.9394,423470.0
2018-07-30 11:20:00,44.65,44.67,44.64,44.66,366923.0,37.9479,37.9649,37.9394,37.9564,366923.0
2018-07-30 11:25:00,44.66,44.67,44.64,44.64,279201.0,37.9564,37.9649,37.9394,37.9394,279201.0
2018-07-30 11:30:00,44.65,44.68,44.64,44.68,502125.0,37.9479,37.9734,37.9394,37.9734,502125.0
2018-07-30 11:35:00,44.67,44.67,44.63,44.64,1099215.0,37.9649,37.9649,37.9309,37.9394,1099215.0
2018-07-30 11:40:00,44.64,44.68,44.63,44.66,336258.0,37.9394,37.9734,37.9309,37.9564,336258.0
2018-07-30 11:45:00,44.66,44.67,44.63,44.64,414945.0,37.9564,37.9649,37.9309,37.9394,414945.0
2018-07-30 11:50:00,44.64,44.66,44.63,44.64,211445.0,37.9394,37.9564,37.9309,37.9394,211445.0
2018-07-30 11:55:00,44.64,44.69,44.63,44.67,427152.0,37.9394,37.9819,37.9309,37.9649,427152.0
2018-07-30 12:00:00,44.66,44.67,44.63,44.63,820007.0,37.9564,37.9649,37.9309,37.9309,820007.0
2018-07-30 12:05:00,44.63,44.65,44.6,44.61,397562.0,37.9309,37.9479,37.9054,37.9139,397562.0
2018-07-30 12:10:00,44.61,44.62,44.58,44.59,349790.0,37.9139,37.9224,37.8884,37.8969,349790.0
2018-07-30 12:15:00,44.59,44.6,44.58,44.59,313237.0,37.8969,37.9054,37.8884,37.8969,313237.0
2018-07-30 12:20:00,44.59,44.61,44.57,44.59,360105.0,37.8969,37.9139,37.8799,37.8969,360105.0
2018-07-30 12:25:00,44.59,44.61,44.58,44.59,288627.0,37.8969,37.9139,37.8884,37.8969,288627.0
2018-07-30 12:30:00,44.59,44.6,44.57,44.58,186210.0,37.8969,37.9054,37.8799,37.8884,186210.0
2018-07-30 12:35:00,44.57,44.59,44.56,44.56,101874.0,37.8799,37.8969,37.8714,37.8714,101874.0
2018-07-30 12:40:00,44.56,44.57,44.52,44.54,368391.0,37.8714,37.8799,37.8374,37.8544,368391.0
2018-07-30 12:45:00,44.54,44.55,44.48,44.5,359339.0,37.8544,37.8629,37.8034,37.8204,359339.0
2018-07-30 12:50:00,44.5,44.54,44.49,44.54,137498.0,37.8204,37.8544,37.8119,37.8544,137498.0
2018-07-30 12:55:00,44.54,44.58,44.53,44.58,241368.0,37.8544,37.8884,37.8459,37.8884,241368.0
2018-07-30 13:00:00,44.58,44.58,44.53,44.54,234433.0,37.8884,37.8884,37.8459,37.8544,234433.0
2018-07-30 13:05:00,44.54,44.59,44.52,44.59,318976.0,37.8544,37.8969,37.8374,37.8969,318976.0
2018-07-30 13:10:00,44.6,44.61,44.58,44.61,118767.0,37.9054,37.9139,37.8884,37.9139,118767.0
2018-07-30 13:15:00,44.61,44.62,44.59,44.59,151747.0,37.9139,37.9224,37.8969,37.8969,151747.0
2018-07-30 13:20:00,44.59,44.64,44.59,44.63,409073.0,37.8969,37.9394,37.8969,37.9309,409073.0
2018-07-30 13:25:00,44.63,44.65,44.62,44.64,230890.0,37.9309,37.9479,37.9224,37.9394,230890.0
2018-07-30 13:30:00,44.64,44.67,44.63,44.65,125694.0,37.9394,37.9649,37.9309,37.9479,125694.0
2018-07-30 13:35:00,44.66,44.67,44.64,44.66,130244.0,37.9564,37.9649,37.9394,37.9564,130244.0
2018-07-30 13:40:00,44.67,44.68,44.65,44.66,223323.0,37.9649,37.9734,37.9479,37.9564,223323.0
2018-07-30 13:45:00,44.66,44.67,44.65,44.66,196103.0,37.9564,37.9649,37.9479,37.9564,196103.0
2018-07-30 13:50:00,44.66,44.71,44.65,44.7,227305.0,37.9564,37.9989,37.9479,37.9904,227305.0
2018-07-30 13:55:00,44.7,44.71,44.69,44.7,221841.0,37.9904,37.9989,37.9819,37.9904,221841.0
2018-07-30 14:00:00,44.7,44.71,44.68,44.7,164343.0,37.9904,37.9989,37.9734,37.9904,164343.0
2018-07-30 14:05:00,44.71,44.72,44.68,44.7,207258.0,37.9989,38.0073,37.9734,37.9904,207258.0
2018-07-30 14:10:00,44.7,44.71,44.68,44.7,62689.0,37.9904,37.9989,37.9734,37.9904,62689.0
2018-07-30 14:15:00,44.7,44.71,44.69,44.69,96532.0,37.9904,37.9989,37.9819,37.9819,96532.0
2018-07-30 14:20:00,44.69,44.69,44.66,44.66,125932.0,37.9819,37.9819,37.9564,37.9564,125932.0
2018-07-30 14:25:00,44.66,44.67,44.65,44.66,152416.0,37.9564,37.9649,37.9479,37.9564,152416.0
2018-07-30 14:30:00,44.66,44.68,44.65,44.68,220334.0,37.9564,37.9734,37.9479,37.9734,220334.0
2018-07-30 14:35:00,44.68,44.72,44.64,44.66,456364.0,37.9734,38.0073,37.9394,37.9564,456364.0
2018-07-30 14:40:00,44.65,44.67,44.64,44.65,179676.0,37.9479,37.9649,37.9394,37.9479,179676.0
2018-07-30 14:45:00,44.65,44.65,44.63,44.65,335932.0,37.9479,37.9479,37.9309,37.9479,335932.0
2018-07-30 14:50:00,44.64,44.66,44.63,44.65,126674.0,37.9394,37.9564,37.9309,37.9479,126674.0
2018-07-30 14:55:00,44.65,44.66,44.62,44.64,255831.0,37.9479,37.9564,37.9224,37.9394,255831.0
2018-07-30 15:00:00,44.64,44.66,44.62,44.66,235868.0,37.9394,37.9564,37.9224,37.9564,235868.0
2018-07-30 15:05:00,44.66,44.67,44.65,44.65,154759.0,37.9564,37.9649,37.9479,37.9479,154759.0
2018-07-30 15:10:00,44.66,44.66,44.62,44.64,162817.0,37.9564,37.9564,37.9224,37.9394,162817.0
2018-07-30 15:15:00,44.64,44.64,44.61,44.63,417719.0,37.9394,37.9394,37.9139,37.9309,417719.0
2018-07-30 15:20:00,44.63,44.65,44.62,44.62,86734.0,37.9309,37.9479,37.9224,37.9224,86734.0
2018-07-30 15:25:00,44.62,44.63,44.59,44.6,271033.0,37.9224,37.9309,37.8969,37.9054,271033.0
2018-07-30 15:30:00,44.6,44.65,44.59,44.65,559861.0,37.9054,37.9479,37.8969,37.9479,559861.0
2018-07-30 15:35:00,44.65,44.65,44.62,44.62,560162.0,37.9479,37.9479,37.9224,37.9224,560162.0
2018-07-30 15:40:00,44.62,44.63,44.61,44.61,341054.0,37.9224,37.9309,37.9139,37.9139,341054.0
2018-07-30 15:45:00,44.62,44.62,44.58,44.59,629650.0,37.9224,37.9224,37.8884,37.8969,629650.0
2018-07-30 15:50:00,44.59,44.64,44.58,44.61,712500.0,37.8969,37.9394,37.8884,37.9139,712500.0
2018-07-30 15:55:00,44.6,44.64,44.59,44.6,1679168.0,37.9054,37.9394,37.8969,37.9054,1679168.0
2018-07-31 09:30:00,44.62,44.75,44.61,44.74,4388931.0,37.9224,38.0328,37.9139,38.0243,4388931.0
2018-07-31 09:35:00,44.74,44.79,44.73,44.78,4314078.0,38.0243,38.0668,38.0158,38.0583,4314078.0
2018-07-31 09:40:00,44.77,44.78,44.69,44.72,2405073.0,38.0498,38.0583,37.9819,38.0073,2405073.0
2018-07-31 09:45:00,44.73,44.74,44.67,44.68,1802683.0,38.0158,38.0243,37.9649,37.9734,1802683.0
2018-07-31 09:50:00,44.68,44.68,44.63,44.66,839973.0,37.9734,37.9734,37.9309,37.9564,839973.0
2018-07-31 09:55:00,44.66,44.67,44.62,44.65,391778.0,37.9564,37.9649,37.9224,37.9479,391778.0
2018-07-31 10:00:00,44.64,44.68,44.62,44.68,600931.0,37.9394,37.9734,37.9224,37.9734,600931.0
2018-07-31 10:05:00,44.68,44.71,44.65,44.71,704957.0,37.9734,37.9989,37.9479,37.9989,704957.0
2018-07-31 10:10:00,44.71,44.73,44.67,44.68,918130.0,37.9989,38.0158,37.9649,37.9734,918130.0
2018-07-31 10:15:00,44.68,44.69,44.59,44.59,1872718.0,37.9734,37.9819,37.8969,37.8969,1872718.0
2018-07-31 10:20:00,44.59,44.6,44.52,44.52,4289217.0,37.8969,37.9054,37.8374,37.8374,4289217.0
2018-07-31 10:25:00,44.53,44.57,44.51,44.55,1450236.0,37.8459,37.8799,37.8289,37.8629,1450236.0
2018-07-31 10:30:00,44.55,44.6,44.55,44.59,355438.0,37.8629,37.9054,37.8629,37.8969,355438.0
2018-07-31 10:35:00,44.59,44.62,44.58,44.59,274958.0,37.8969,37.9224,37.8884,37.8969,274958.0
2018-07-31 10:40:00,44.58,44.59,44.55,44.57,184243.0,37.8884,37.8969,37.8629,37.8799,184243.0
2018-07-31 10:45:00,44.58,44.6,44.57,44.59,239875.0,37.8884,37.9054,37.8799,37.8969,239875.0
2018-07-31 10:50:00,44.6,44.61,44.57,44.59,218187.0,37.9054,37.9139,37.8799,37.8969,218187.0
2018-07-31 10:55:00,44.59,44.64,44.58,44.61,337475.0,37.8969,37.9394,37.8884,37.9139,337475.0
2018-07-31 11:00:00,44.61,44.63,44.61,44.62,559166.0,37.9139,37.9309,37.9139,37.9224,559166.0
2018-07-31 11:05:00,44.63,44.65,44.62,44.65,533425.0,37.9309,37.9479,37.9224,37.9479,533425.0
2018-07-31 11:10:00,44.65,44.65,44.63,44.65,430621.0,37.9479,37.9479,37.9309,37.9479,430621.0
2018-07-31 11:15:00,44.64,44.66,44.63,44.64,775680.0,37.9394,37.9564,37.9309,37.9394,775680.0
2018-07-31 11:20:00,44.64,44.66,44.63,44.65,528544.0,37.9394,37.9564,37.9309,37.9479,528544.0
2018-07-31 11:25:00,44.65,44.67,44.64,44.65,564405.0,37.9479,37.9649,37.9394,37.9479,564405.0
2018-07-31 11:30:00,44.66,44.68,44.65,44.66,593215.0,37.9564,37.9734,37.9479,37.9564,593215.0
2018-07-31 11:35:00,44.66,44.7,44.66,44.69,366413.0,37.9564,37.9904,37.9564,37.9819,366413.0
2018-07-31 11:40:00,44.69,44.72,44.68,44.72,230910.0,37.9819,38.0073,37.9734,38.0073,230910.0
2018-07-31 11:45:00,44.72,44.8,44.72,44.79,648869.0,38.0073,38.0753,38.0073,38.0668,648869.0
2018-07-31 11:50:00,44.79,44.83,44.79,44.81,415131.0,38.0668,38.1008,38.0668,38.0838,415131.0
2018-07-31 11:55:00,44.81,44.82,44.79,44.82,214999.0,38.0838,38.0923,38.0668,38.0923,214999.0
2018-07-31 12:00:00,44.82,44.86,44.82,44.85,481945.0,38.0923,38.1263,38.0923,38.1178,481945.0
2018-07-31 12:05:00,44.86,44.86,44.83,44.84,238192.0,38.1263,38.1263,38.1008,38.1093,238192.0
2018-07-31 12:10:00,44.84,44.88,44.84,44.87,189148.0,38.1093,38.1433,38.1093,38.1348,189148.0
2018-07-31 12:15:00,44.87,44.9,44.86,44.9,305821.0,38.1348,38.1603,38.1263,38.1603,305821.0
2018-07-31 12:20:00,44.9,44.91,44.88,44.9,409584.0,38.1603,38.1688,38.1433,38.1603,409584.0
2018-07-31 12:25:00,44.9,44.91,44.88,44.9,332979.0,38.1603,38.1688,38.1433,38.1603,332979.0
2018-07-31 12:30:00,44.9,44.91,44.88,44.9,672971.0,38.1603,38.1688,38.1433,38.1603,672971.0
2018-07-31 12:35:00,44.9,44.91,44.88,44.9,152132.0,38.1603,38.1688,38.1433,38.1603,152132.0
2018-07-31 12:40:00,44.9,44.92,44.88,44.9,246304.0,38.1603,38.1773,38.1433,38.1603,246304.0
2018-07-31 12:45:00,44.91,44.92,44.87,44.9,273258.0,38.1688,38.1773,38.1348,38.1603,273258.0
2018-07-31 12:50:00,44.9,44.93,44.89,44.93,855483.0,38.1603,38.1858,38.1518,38.1858,855483.0
2018-07-31 12:55:00,44.92,44.93,44.9,44.91,306176.0,38.1773,38.1858,38.1603,38.1688,306176.0
2018-07-31 13:00:00,44.9,44.92,44.89,44.91,565019.0,38.1603,38.1773,38.1518,38.1688,565019.0
2018-07-31 13:05:00,44.91,44.91,44.86,44.88,438045.0,38.1688,38.1688,38.1263,38.1433,438045.0
2018-07-31 13:10:00,44.88,44.88,44.81,44.81,586172.0,38.1433,38.1433,38.0838,38.0838,586172.0
2018-07-31 13:15:00,44.81,44.85,44.81,44.83,430122.0,38.0838,38.1178,38.0838,38.1008,430122.0
2018-07-31 13:20:00,44.83,44.85,44.82,44.84,262938.0,38.1008,38.1178,38.0923,38.1093,262938.0
2018-07-31 13:25:00,44.84,44.86,44.83,44.84,282752.0,38.1093,38.1263,38.1008,38.1093,282752.0
2018-07-31 13:30:00,44.84,44.85,44.8,44.84,264366.0,38.1093,38.1178,38.0753,38.1093,264366.0
2018-07-31 13:35:00,44.84,44.86,44.83,44.86,240505.0,38.1093,38.1263,38.1008,38.1263,240505.0
2018-07-31 13:40:00,44.86,44.87,44.84,44.85,177715.0,38.1263,38.1348,38.1093,38.1178,177715.0
2018-07-31 13:45:00,44.85,44.87,44.83,44.86,171316.0,38.1178,38.1348,38.1008,38.1263,171316.0
2018-07-31 13:50:00,44.87,44.87,44.85,44.86,162157.0,38.1348,38.1348,38.1178,38.1263,162157.0
2018-07-31 13:55:00,44.86,44.87,44.84,44.87,174331.0,38.1263,38.1348,38.1093,38.1348,174331.0
2018-07-31 14:00:00,44.87,44.87,44.82,44.82,223148.0,38.1348,38.1348,38.0923,38.0923,223148.0
2018-07-31 14:05:00,44.82,44.84,44.81,44.84,179949.0,38.0923,38.1093,38.0838,38.1093,179949.0
2018-07-31 14:10:00,44.84,44.85,44.83,44.83,167459.0,38.1093,38.1178,38.1008,38.1008,167459.0
2018-07-31 14:15:00,44.83,44.87,44.82,44.86,740351.0,38.1008,38.1348,38.0923,38.1263,740351.0
2018-07-31 14:20:00,44.87,44.89,44.85,44.87,426775.0,38.1348,38.1518,38.1178,38.1348,426775.0
2018-07-31 14:25:00,44.87,44.88,44.85,44.87,194218.0,38.1348,38.1433,38.1178,38.1348,194218.0
2018-07-31 14:30:00,44.87,44.88,44.86,44.87,167904.0,38.1348,38.1433,38.1263,38.1348,167904.0
2018-07-31 14:35:00,44.87,44.9,44.86,44.87,353691.0,38.1348,38.1603,38.1263,38.1348,353691.0
2018-07-31 14:40:00,44.87,44.88,44.85,44.88,172496.0,38.1348,38.1433,38.1178,38.1433,172496.0
2018-07-31 14:45:00,44.88,44.89,44.87,44.88,249818.0,38.1433,38.1518,38.1348,38.1433,249818.0
2018-07-31 14:50:00,44.89,44.9,44.86,44.86,244480.0,38.1518,38.1603,38.1263,38.1263,244480.0
2018-07-31 14:55:00,44.86,44.88,44.85,44.85,162651.0,38.1263,38.1433,38.1178,38.1178,162651.0
2018-07-31 15:00:00,44.86,44.86,44.81,44.83,187797.0,38.1263,38.1263,38.0838,38.1008,187797.0
2018-07-31 15:05:00,44.82,44.83,44.79,44.8,1003492.0,38.0923,38.1008,38.0668,38.0753,1003492.0
2018-07-31 15:10:00,44.8,44.81,44.79,44.8,285950.0,38.0753,38.0838,38.0668,38.0753,285950.0
2018-07-31 15:15:00,44.81,44.81,44.77,44.79,698718.0,38.0838,38.0838,38.0498,38.0668,698718.0
2018-07-31 15:20:00,44.78,44.8,44.77,44.8,230842.0,38.0583,38.0753,38.0498,38.0753,230842.0
2018-07-31 15:25:00,44.8,44.8,44.77,44.78,194565.0,38.0753,38.0753,38.0498,38.0583,194565.0
2018-07-31 15:30:00,44.78,44.83,44.77,44.82,1180264.0,38.0583,38.1008,38.0498,38.0923,1180264.0
2018-07-31 15:35:00,44.81,44.86,44.79,44.84,1309120.0,38.0838,38.1263,38.0668,38.1093,1309120.0
2018-07-31 15:40:00,44.84,44.88,44.84,44.87,1136736.0,38.1093,38.1433,38.1093,38.1348,1136736.0
2018-07-31 15:45:00,44.87,44.88,44.75,44.78,3466865.0,38.1348,38.1433,38.0328,38.0583,3466865.0
2018-07-31 15:50:00,44.78,44.8,44.75,44.79,2657040.0,38.0583,38.0753,38.0328,38.0668,2657040.0
2018-07-31 15:55:00,44.8,44.88,44.79,44.84,12100060.0,38.0753,38.1433,38.0668,38.1093,12100060.0
2018-08-01 09:30:00,44.47,44.54,44.44,44.53,1206542.0,37.7949,37.8544,37.7694,37.8459,1206542.0
2018-08-01 09:35:00,44.53,44.54,44.47,44.48,716925.0,37.8459,37.8544,37.7949,37.8034,716925.0
2018-08-01 09:40:00,44.48,44.55,44.48,44.54,621432.0,37.8034,37.8629,37.8034,37.8544,621432.0
2018-08-01 09:45:00,44.53,44.58,44.51,44.56,1067412.0,37.8459,37.8884,37.8289,37.8714,1067412.0
2018-08-01 09:50:00,44.56,44.57,44.54,44.55,403841.0,37.8714,37.8799,37.8544,37.8629,403841.0
2018-08-01 09:55:00,44.55,44.57,44.53,44.56,410906.0,37.8629,37.8799,37.8459,37.8714,410906.0
2018-08-01 10:00:00,44.56,44.58,44.53,44.57,428187.0,37.8714,37.8884,37.8459,37.8799,428187.0
2018-08-01 10:05:00,44.57,44.6,44.56,44.59,264642.0,37.8799,37.9054,37.8714,37.8969,264642.0
2018-08-01 10:10:00,44.59,44.62,44.59,44.62,284925.0,37.8969,37.9224,37.8969,37.9224,284925.0
2018-08-01 10:15:00,44.62,44.67,44.62,44.66,2483034.0,37.9224,37.9649,37.9224,37.9564,2483034.0
2018-08-01 10:20:00,44.66,44.69,44.65,44.67,4247124.0,37.9564,37.9819,37.9479,37.9649,4247124.0
2018-08-01 10:25:00,44.66,44.67,44.63,44.64,307016.0,37.9564,37.9649,37.9309,37.9394,307016.0
2018-08-01 10:30:00,44.64,44.67,44.59,44.62,848938.0,37.9394,37.9649,37.8969,37.9224,848938.0
2018-08-01 10:35:00,44.62,44.65,44.61,44.65,539156.0,37.9224,37.9479,37.9139,37.9479,539156.0
2018-08-01 10:40:00,44.65,44.68,44.62,44.67,168557.0,37.9479,37.9734,37.9224,37.9649,168557.0
2018-08-01 10:45:00,44.66,44.68,44.64,44.65,154444.0,37.9564,37.9734,37.9394,37.9479,154444.0
2018-08-01 10:50:00,44.65,44.66,44.61,44.64,232371.0,37.9479,37.9564,37.9139,37.9394,232371.0
2018-08-01 10:55:00,44.64,44.64,44.58,44.62,950805.0,37.9394,37.9394,37.8884,37.9224,950805.0
2018-08-01 11:00:00,44.63,44.64,44.61,44.62,640066.0,37.9309,37.9394,37.9139,37.9224,640066.0
2018-08-01 11:05:00,44.62,44.62,44.58,44.59,186359.0,37.9224,37.9224,37.8884,37.8969,186359.0
2018-08-01 11:10:00,44.59,44.61,44.56,44.59,134402.0,37.8969,37.9139,37.8714,37.8969,134402.0
2018-08-01 11:15:00,44.59,44.61,44.54,44.56,231146.0,37.8969,37.9139,37.8544,37.8714,231146.0
2018-08-01 11:20:00,44.55,44.57,44.53,44.55,248008.0,37.8629,37.8799,37.8459,37.8629,248008.0
2018-08-01 11:25:00,44.55,44.56,44.54,44.56,489858.0,37.8629,37.8714,37.8544,37.8714,489858.0
2018-08-01 11:30:00,44.56,44.57,44.49,44.52,796750.0,37.8714,37.8799,37.8119,37.8374,796750.0
2018-08-01 11:35:00,44.51,44.53,44.49,44.53,622426.0,37.8289,37.8459,37.8119,37.8459,622426.0
2018-08-01 11:40:00,44.52,44.53,44.49,44.5,238575.0,37.8374,37.8459,37.8119,37.8204,238575.0
2018-08-01 11:45:00,44.5,44.51,44.48,44.5,279580.0,37.8204,37.8289,37.8034,37.8204,279580.0
2018-08-01 11:50:00,44.49,44.49,44.42,44.44,2778024.0,37.8119,37.8119,37.7524,37.7694,2778024.0
2018-08-01 11:55:00,44.44,44.45,44.41,44.42,304382.0,37.7694,37.7779,37.7439,37.7524,304382.0
2018-08-01 12:00:00,44.41,44.43,44.39,44.41,555836.0,37.7439,37.7609,37.7269,37.7439,555836.0
2018-08-01 12:05:00,44.4,44.42,44.38,44.41,370871.0,37.7354,37.7524,37.7184,37.7439,370871.0
2018-08-01 12:10:00,44.4,44.45,44.4,44.45,186456.0,37.7354,37.7779,37.7354,37.7779,186456.0
2018-08-01 12:15:00,44.45,44.45,44.42,44.43,389305.0,37.7779,37.7779,37.7524,37.7609,389305.0
2018-08-01 12:20:00,44.43,44.43,44.38,44.4,612767.0,37.7609,37.7609,37.7184,37.7354,612767.0
2018-08-01 12:25:00,44.41,44.42,44.38,44.42,702087.0,37.7439,37.7524,37.7184,37.7524,702087.0
2018-08-01 12:30:00,44.42,44.43,44.4,44.43,532750.0,37.7524,37.7609,37.7354,37.7609,532750.0
2018-08-01 12:35:00,44.43,44.43,44.36,44.37,1575813.0,37.7609,37.7609,37.7014,37.7099,1575813.0
2018-08-01 12:40:00,44.37,44.42,44.36,44.41,752532.0,37.7099,37.7524,37.7014,37.7439,752532.0
2018-08-01 12:45:00,44.41,44.43,44.4,44.41,411937.0,37.7439,37.7609,37.7354,37.7439,411937.0
2018-08-01 12:50:00,44.41,44.44,44.4,44.44,416265.0,37.7439,37.7694,37.7354,37.7694,416265.0
2018-08-01 12:55:00,44.43,44.43,44.41,44.42,349800.0,37.7609,37.7609,37.7439,37.7524,349800.0
2018-08-01 13:00:00,44.43,44.44,44.41,44.44,218971.0,37.7609,37.7694,37.7439,37.7694,218971.0
2018-08-01 13:05:00,44.44,44.44,44.42,44.43,242686.0,37.7694,37.7694,37.7524,37.7609,242686.0
2018-08-01 13:10:00,44.43,44.45,44.42,44.44,452799.0,37.7609,37.7779,37.7524,37.7694,452799.0
2018-08-01 13:15:00,44.44,44.45,44.44,44.45,283354.0,37.7694,37.7779,37.7694,37.7779,283354.0
2018-08-01 13:20:00,44.45,44.45,44.43,44.45,498558.0,37.7779,37.7779,37.7609,37.7779,498558.0
2018-08-01 13:25:00,44.45,44.46,44.42,44.43,265310.0,37.7779,37.7864,37.7524,37.7609,265310.0
2018-08-01 13:30:00,44.43,44.46,44.42,44.45,353195.0,37.7609,37.7864,37.7524,37.7779,353195.0
2018-08-01 13:35:00,44.45,44.46,44.43,44.45,168474.0,37.7779,37.7864,37.7609,37.7779,168474.0
2018-08-01 13:40:00,44.45,44.45,44.41,44.43,635683.0,37.7779,37.7779,37.7439,37.7609,635683.0
2018-08-01 13:45:00,44.43,44.43,44.41,44.43,176014.0,37.7609,37.7609,37.7439,37.7609,176014.0
2018-08-01 13:50:00,44.43,44.43,44.4,44.42,400760.0,37.7609,37.7609,37.7354,37.7524,400760.0
2018-08-01 13:55:00,44.42,44.45,44.34,44.38,1278959.0,37.7524,37.7779,37.6844,37.7184,1278959.0
2018-08-01 14:00:00,44.38,44.47,44.34,44.41,1628655.0,37.7184,37.7949,37.6844,37.7439,1628655.0
2018-08-01 14:05:00,44.41,44.43,44.34,44.41,651475.0,37.7439,37.7609,37.6844,37.7439,651475.0
2018-08-01 14:10:00,44.41,44.45,44.37,44.44,386436.0,37.7439,37.7779,37.7099,37.7694,386436.0
2018-08-01 14:15:00,44.44,44.48,44.43,44.47,291035.0,37.7694,37.8034,37.7609,37.7949,291035.0
2018-08-01 14:20:00,44.47,44.47,44.42,44.46,233561.0,37.7949,37.7949,37.7524,37.7864,233561.0
2018-08-01 14:25:00,44.46,44.48,44.45,44.47,152401.0,37.7864,37.8034,37.7779,37.7949,152401.0
2018-08-01 14:30:00,44.48,44.48,44.45,44.46,155137.0,37.8034,37.8034,37.7779,37.7864,155137.0
2018-08-01 14:35:00,44.46,44.47,44.43,44.44,391160.0,37.7864,37.7949,37.7609,37.7694,391160.0
2018-08-01 14:40:00,44.44,44.45,44.4,44.41,296449.0,37.7694,37.7779,37.7354,37.7439,296449.0
2018-08-01 14:45:00,44.41,44.42,44.39,44.42,242372.0,37.7439,37.7524,37.7269,37.7524,242372.0
2018-08-01 14:50:00,44.41,44.44,44.4,44.41,441299.0,37.7439,37.7694,37.7354,37.7439,441299.0
2018-08-01 14:55:00,44.41,44.44,44.39,44.44,1268736.0,37.7439,37.7694,37.7269,37.7694,1268736.0
2018-08-01 15:00:00,44.44,44.46,44.43,44.45,318028.0,37.7694,37.7864,37.7609,37.7779,318028.0
2018-08-01 15:05:00,44.45,44.46,44.44,44.46,409602.0,37.7779,37.7864,37.7694,37.7864,409602.0
2018-08-01 15:10:00,44.46,44.47,44.44,44.45,223106.0,37.7864,37.7949,37.7694,37.7779,223106.0
2018-08-01 15:15:00,44.45,44.45,44.42,44.43,152080.0,37.7779,37.7779,37.7524,37.7609,152080.0
2018-08-01 15:20:00,44.43,44.46,44.42,44.45,409438.0,37.7609,37.7864,37.7524,37.7779,409438.0
2018-08-01 15:25:00,44.46,44.47,44.45,44.47,211282.0,37.7864,37.7949,37.7779,37.7949,211282.0
2018-08-01 15:30:00,44.47,44.48,44.45,44.45,435900.0,37.7949,37.8034,37.7779,37.7779,435900.0
2018-08-01 15:35:00,44.46,44.47,44.45,44.47,327575.0,37.7864,37.7949,37.7779,37.7949,327575.0
2018-08-01 15:40:00,44.47,44.49,44.45,44.49,504860.0,37.7949,37.8119,37.7779,37.8119,504860.0
2018-08-01 15:45:00,44.49,44.5,44.47,44.48,415464.0,37.8119,37.8204,37.7949,37.8034,415464.0
2018-08-01 15:50:00,44.47,44.51,44.47,44.49,773378.0,37.7949,37.8289,37.7949,37.8119,773378.0
2018-08-01 15:55:00,44.5,44.5,44.45,44.47,2436099.0,37.8204,37.8204,37.7779,37.7949,2436099.0
2018-08-02 09:30:00,43.55,43.57,43.46,43.52,4111628.0,37.013,37.03,36.9365,36.9875,4111628.0
2018-08-02 09:35:00,43.52,43.58,43.51,43.55,2618758.0,36.9875,37.0385,36.979,37.013,2618758.0
2018-08-02 09:40:00,43.55,43.67,43.54,43.64,3122944.0,37.013,37.115,37.0045,37.0895,3122944.0
2018-08-02 09:45:00,43.64,43.66,43.61,43.63,1111110.0,37.0895,37.1065,37.064,37.081,1111110.0
2018-08-02 09:50:00,43.63,43.68,43.62,43.65,809620.0,37.081,37.1235,37.0725,37.098,809620.0
2018-08-02 09:55:00,43.65,43.65,43.59,43.62,1165458.0,37.098,37.098,37.047,37.0725,1165458.0
2018-08-02 10:00:00,43.62,43.65,43.59,43.65,1620037.0,37.0725,37.098,37.047,37.098,1620037.0
2018-08-02 10:05:00,43.65,43.69,43.6,43.62,887648.0,37.098,37.132,37.0555,37.0725,887648.0
2018-08-02 10:10:00,43.62,43.66,43.59,43.63,1036790.0,37.0725,37.1065,37.047,37.081,1036790.0
2018-08-02 10:15:00,43.63,43.69,43.62,43.69,699033.0,37.081,37.132,37.0725,37.132,699033.0
2018-08-02 10:20:00,43.69,43.73,43.67,43.72,854683.0,37.132,37.166,37.115,37.1575,854683.0
2018-08-02 10:25:00,43.72,43.76,43.7,43.72,1393722.0,37.1575,37.1914,37.1405,37.1575,1393722.0
2018-08-02 10:30:00,43.72,43.72,43.64,43.69,2597008.0,37.1575,37.1575,37.0895,37.132,2597008.0
2018-08-02 10:35:00,43.69,43.75,43.68,43.74,1070999.0,37.132,37.183,37.1235,37.1745,1070999.0
2018-08-02 10:40:00,43.75,43.75,43.67,43.68,722017.0,37.183,37.183,37.115,37.1235,722017.0
2018-08-02 10:45:00,43.68,43.7,43.64,43.67,2839717.0,37.1235,37.1405,37.0895,37.115,2839717.0
2018-08-02 10:50:00,43.67,43.68,43.6,43.6,731124.0,37.115,37.1235,37.0555,37.0555,731124.0
2018-08-02 10:55:00,43.6,43.63,43.57,43.62,1898342.0,37.0555,37.081,37.03,37.0725,1898342.0
2018-08-02 11:00:00,43.63,43.65,43.62,43.63,1420850.0,37.081,37.098,37.0725,37.081,1420850.0
2018-08-02 11:05:00,43.63,43.66,43.61,43.64,1131614.0,37.081,37.1065,37.064,37.0895,1131614.0
2018-08-02 11:10:00,43.64,43.67,43.62,43.67,505375.0,37.0895,37.115,37.0725,37.115,505375.0
2018-08-02 11:15:00,43.67,43.71,43.65,43.7,891095.0,37.115,37.149,37.098,37.1405,891095.0
2018-08-02 11:20:00,43.7,43.7,43.66,43.69,1165068.0,37.1405,37.1405,37.1065,37.132,1165068.0
2018-08-02 11:25:00,43.69,43.71,43.68,43.69,850397.0,37.132,37.149,37.1235,37.132,850397.0
2018-08-02 11:30:00,43.69,43.74,43.68,43.72,716667.0,37.132,37.1745,37.1235,37.1575,716667.0
2018-08-02 11:35:00,43.73,43.75,43.72,43.74,429367.0,37.166,37.183,37.1575,37.1745,429367.0
2018-08-02 11:40:00,43.74,43.77,43.72,43.75,559329.0,37.1745,37.1999,37.1575,37.183,559329.0
2018-08-02 11:45:00,43.75,43.78,43.74,43.75,469235.0,37.183,37.2084,37.1745,37.183,469235.0
2018-08-02 11:50:00,43.74,43.75,43.71,43.71,1146382.0,37.1745,37.183,37.149,37.149,1146382.0
2018-08-02 11:55:00,43.72,43.75,43.7,43.75,452919.0,37.1575,37.183,37.1405,37.183,452919.0
2018-08-02 12:00:00,43.74,43.74,43.71,43.73,281835.0,37.1745,37.1745,37.149,37.166,281835.0
2018-08-02 12:05:00,43.73,43.8,43.73,43.79,524772.0,37.166,37.2254,37.166,37.2169,524772.0
2018-08-02 12:10:00,43.8,43.8,43.77,43.8,766200.0,37.2254,37.2254,37.1999,37.2254,766200.0
2018-08-02 12:15:00,43.8,43.8,43.77,43.8,529187.0,37.2254,37.2254,37.1999,37.2254,529187.0
2018-08-02 12:20:00,43.8,43.83,43.78,43.82,441297.0,37.2254,37.2509,37.2084,37.2424,441297.0
2018-08-02 12:25:00,43.82,43.84,43.8,43.82,226395.0,37.2424,37.2594,37.2254,37.2424,226395.0
2018-08-02 12:30:00,43.82,43.84,43.81,43.82,162431.0,37.2424,37.2594,37.2339,37.2424,162431.0
2018-08-02 12:35:00,43.82,43.84,43.8,43.82,174098.0,37.2424,37.2594,37.2254,37.2424,174098.0
2018-08-02 12:40:00,43.82,43.89,43.82,43.89,1325927.0,37.2424,37.3019,37.2424,37.3019,1325927.0
2018-08-02 12:45:00,43.89,43.91,43.87,43.89,1218323.0,37.3019,37.3189,37.2849,37.3019,1218323.0
2018-08-02 12:50:00,43.89,43.89,43.86,43.87,858072.0,37.3019,37.3019,37.2764,37.2849,858072.0
2018-08-02 12:55:00,43.87,43.88,43.85,43.86,287980.0,37.2849,37.2934,37.2679,37.2764,287980.0
2018-08-02 13:00:00,43.86,43.89,43.85,43.88,536177.0,37.2764,37.3019,37.2679,37.2934,536177.0
2018-08-02 13:05:00,43.87,43.91,43.87,43.9,1054250.0,37.2849,37.3189,37.2849,37.3104,1054250.0
2018-08-02 13:10:00,43.9,43.9,43.87,43.87,577448.0,37.3104,37.3104,37.2849,37.2849,577448.0
2018-08-02 13:15:00,43.87,43.91,43.87,43.9,240451.0,37.2849,37.3189,37.2849,37.3104,240451.0
2018-08-02 13:20:00,43.89,43.9,43.88,43.88,398163.0,37.3019,37.3104,37.2934,37.2934,398163.0
2018-08-02 13:25:00,43.88,43.9,43.87,43.88,471094.0,37.2934,37.3104,37.2849,37.2934,471094.0
2018-08-02 13:30:00,43.88,43.94,43.87,43.94,357963.0,37.2934,37.3444,37.2849,37.3444,357963.0
2018-08-02 13:35:00,43.94,43.94,43.87,43.88,764001.0,37.3444,37.3444,37.2849,37.2934,764001.0
2018-08-02 13:40:00,43.87,43.88,43.86,43.87,572741.0,37.2849,37.2934,37.2764,37.2849,572741.0
2018-08-02 13:45:00,43.87,43.9,43.86,43.89,747672.0,37.2849,37.3104,37.2764,37.3019,747672.0
2018-08-02 13:50:00,43.9,43.91,43.89,43.9,161520.0,37.3104,37.3189,37.3019,37.3104,161520.0
2018-08-02 13:55:00,43.9,43.92,43.89,43.91,143343.0,37.3104,37.3274,37.3019,37.3189,143343.0
2018-08-02 14:00:00,43.91,43.94,43.88,43.94,412391.0,37.3189,37.3444,37.2934,37.3444,412391.0
2018-08-02 14:05:00,43.93,43.94,43.88,43.89,335620.0,37.3359,37.3444,37.2934,37.3019,335620.0
2018-08-02 14:10:00,43.89,43.91,43.87,43.91,344729.0,37.3019,37.3189,37.2849,37.3189,344729.0
2018-08-02 14:15:00,43.91,43.91,43.86,43.88,190117.0,37.3189,37.3189,37.2764,37.2934,190117.0
2018-08-02 14:20:00,43.87,43.9,43.86,43.86,232259.0,37.2849,37.3104,37.2764,37.2764,232259.0
2018-08-02 14:25:00,43.86,43.88,43.86,43.87,228061.0,37.2764,37.2934,37.2764,37.2849,228061.0
2018-08-02 14:30:00,43.88,43.88,43.85,43.86,129007.0,37.2934,37.2934,37.2679,37.2764,129007.0
2018-08-02 14:35:00,43.86,43.88,43.85,43.87,156133.0,37.2764,37.2934,37.2679,37.2849,156133.0
2018-08-02 14:40:00,43.87,43.88,43.84,43.84,129476.0,37.2849,37.2934,37.2594,37.2594,129476.0
2018-08-02 14:45:00,43.85,43.87,43.82,43.84,156697.0,37.2679,37.2849,37.2424,37.2594,156697.0
2018-08-02 14:50:00,43.84,43.86,43.84,43.84,180616.0,37.2594,37.2764,37.2594,37.2594,180616.0
2018-08-02 14:55:00,43.84,43.85,43.82,43.84,243551.0,37.2594,37.2679,37.2424,37.2594,243551.0
2018-08-02 15:00:00,43.85,43.85,43.82,43.84,421189.0,37.2679,37.2679,37.2424,37.2594,421189.0
2018-08-02 15:05:00,43.84,43.85,43.82,43.84,304861.0,37.2594,37.2679,37.2424,37.2594,304861.0
2018-08-02 15:10:00,43.84,43.85,43.81,43.84,277203.0,37.2594,37.2679,37.2339,37.2594,277203.0
2018-08-02 15:15:00,43.85,43.88,43.84,43.88,240074.0,37.2679,37.2934,37.2594,37.2934,240074.0
2018-08-02 15:20:00,43.88,43.88,43.85,43.87,329013.0,37.2934,37.2934,37.2679,37.2849,329013.0
2018-08-02 15:25:00,43.88,43.88,43.86,43.87,301089.0,37.2934,37.2934,37.2764,37.2849,301089.0
2018-08-02 15:30:00,43.87,43.88,43.86,43.87,283131.0,37.2849,37.2934,37.2764,37.2849,283131.0
2018-08-02 15:35:00,43.87,43.88,43.85,43.85,441726.0,37.2849,37.2934,37.2679,37.2679,441726.0
2018-08-02 15:40:00,43.86,43.87,43.85,43.87,1304411.0,37.2764,37.2849,37.2679,37.2849,1304411.0
2018-08-02 15:45:00,43.87,43.91,43.86,43.91,531024.0,37.2849,37.3189,37.2764,37.3189,531024.0
2018-08-02 15:50:00,43.91,43.91,43.87,43.91,1064145.0,37.3189,37.3189,37.2849,37.3189,1064145.0
2018-08-02 15:55:00,43.91,43.91,43.85,43.87,1940359.0,37.3189,37.3189,37.2679,37.2849,1940359.0
2018-08-03 09:30:00,44.02,44.09,43.99,44.02,1456677.0,37.4124,37.4719,37.3869,37.4124,1456677.0
2018-08-03 09:35:00,44.01,44.05,43.97,44.04,808155.0,37.4039,37.4379,37.3699,37.4294,808155.0
2018-08-03 09:40:00,44.03,44.1,44.02,44.09,306295.0,37.4209,37.4804,37.4124,37.4719,306295.0
2018-08-03 09:45:00,44.08,44.1,44.01,44.04,1496999.0,37.4634,37.4804,37.4039,37.4294,1496999.0
2018-08-03 09:50:00,44.05,44.07,44.02,44.03,365980.0,37.4379,37.4549,37.4124,37.4209,365980.0
2018-08-03 09:55:00,44.04,44.04,43.98,44.0,1897671.0,37.4294,37.4294,37.3784,37.3954,1897671.0
2018-08-03 10:00:00,44.0,44.06,43.99,44.06,1694125.0,37.3954,37.4464,37.3869,37.4464,1694125.0
2018-08-03 10:05:00,44.06,44.07,44.03,44.06,527246.0,37.4464,37.4549,37.4209,37.4464,527246.0
2018-08-03 10:10:00,44.06,44.1,44.06,44.08,477425.0,37.4464,37.4804,37.4464,37.4634,477425.0
2018-08-03 10:15:00,44.08,44.12,44.07,44.11,272164.0,37.4634,37.4974,37.4549,37.4889,272164.0
2018-08-03 10:20:00,44.11,44.13,44.1,44.12,261289.0,37.4889,37.5059,37.4804,37.4974,261289.0
2018-08-03 10:25:00,44.12,44.22,44.12,44.21,302086.0,37.4974,37.5824,37.4974,37.5739,302086.0
2018-08-03 10:30:00,44.2,44.23,44.19,44.22,205063.0,37.5654,37.5909,37.5569,37.5824,205063.0
2018-08-03 10:35:00,44.22,44.24,44.2,44.21,242534.0,37.5824,37.5994,37.5654,37.5739,242534.0
2018-08-03 10:40:00,44.21,44.24,44.2,44.22,297696.0,37.5739,37.5994,37.5654,37.5824,297696.0
2018-08-03 10:45:00,44.22,44.23,44.19,44.22,879862.0,37.5824,37.5909,37.5569,37.5824,879862.0
2018-08-03 10:50:00,44.22,44.23,44.16,44.17,210599.0,37.5824,37.5909,37.5314,37.5399,210599.0
2018-08-03 10:55:00,44.18,44.18,44.13,44.17,393367.0,37.5484,37.5484,37.5059,37.5399,393367.0
2018-08-03 11:00:00,44.16,44.19,44.15,44.17,345206.0,37.5314,37.5569,37.5229,37.5399,345206.0
2018-08-03 11:05:00,44.17,44.2,44.16,44.19,1445911.0,37.5399,37.5654,37.5314,37.5569,1445911.0
2018-08-03 11:10:00,44.2,44.23,44.2,44.22,389307.0,37.5654,37.5909,37.5654,37.5824,389307.0
2018-08-03 11:15:00,44.22,44.23,44.17,44.18,316037.0,37.5824,37.5909,37.5399,37.5484,316037.0
2018-08-03 11:20:00,44.19,44.23,44.18,44.22,1127193.0,37.5569,37.5909,37.5484,37.5824,1127193.0
2018-08-03 11:25:00,44.22,44.25,44.2,44.24,485896.0,37.5824,37.6079,37.5654,37.5994,485896.0
2018-08-03 11:30:00,44.25,44.25,44.2,44.22,511132.0,37.6079,37.6079,37.5654,37.5824,511132.0
2018-08-03 11:35:00,44.22,44.23,44.21,44.22,346561.0,37.5824,37.5909,37.5739,37.5824,346561.0
2018-08-03 11:40:00,44.21,44.24,44.21,44.23,211575.0,37.5739,37.5994,37.5739,37.5909,211575.0
2018-08-03 11:45:00,44.23,44.26,44.22,44.23,528906.0,37.5909,37.6164,37.5824,37.5909,528906.0
2018-08-03 11:50:00,44.23,44.25,44.21,44.23,237543.0,37.5909,37.6079,37.5739,37.5909,237543.0
2018-08-03 11:55:00,44.23,44.23,44.17,44.18,423389.0,37.5909,37.5909,37.5399,37.5484,423389.0
2018-08-03 12:00:00,44.18,44.2,44.17,44.2,452636.0,37.5484,37.5654,37.5399,37.5654,452636.0
2018-08-03 12:05:00,44.2,44.21,44.19,44.2,232993.0,37.5654,37.5739,37.5569,37.5654,232993.0
2018-08-03 12:10:00,44.21,44.24,44.2,44.22,234806.0,37.5739,37.5994,37.5654,37.5824,234806.0
2018-08-03 12:15:00,44.22,44.26,44.22,44.23,372025.0,37.5824,37.6164,37.5824,37.5909,372025.0
2018-08-03 12:20:00,44.23,44.24,44.18,44.2,493650.0,37.5909,37.5994,37.5484,37.5654,493650.0
2018-08-03 12:25:00,44.2,44.2,44.17,44.18,618749.0,37.5654,37.5654,37.5399,37.5484,618749.0
2018-08-03 12:30:00,44.18,44.19,44.16,44.16,464479.0,37.5484,37.5569,37.5314,37.5314,464479.0
2018-08-03 12:35:00,44.16,44.18,44.16,44.17,358682.0,37.5314,37.5484,37.5314,37.5399,358682.0
2018-08-03 12:40:00,44.17,44.18,44.16,44.18,214306.0,37.5399,37.5484,37.5314,37.5484,214306.0
2018-08-03 12:45:00,44.18,44.18,44.15,44.16,337395.0,37.5484,37.5484,37.5229,37.5314,337395.0
2018-08-03 12:50:00,44.16,44.18,44.16,44.18,319142.0,37.5314,37.5484,37.5314,37.5484,319142.0
2018-08-03 12:55:00,44.18,44.2,44.17,44.19,238011.0,37.5484,37.5654,37.5399,37.5569,238011.0
2018-08-03 13:00:00,44.19,44.2,44.18,44.19,148317.0,37.5569,37.5654,37.5484,37.5569,148317.0
2018-08-03 13:05:00,44.19,44.2,44.18,44.19,204984.0,37.5569,37.5654,37.5484,37.5569,204984.0
2018-08-03 13:10:00,44.18,44.19,44.17,44.18,103176.0,37.5484,37.5569,37.5399,37.5484,103176.0
2018-08-03 13:15:00,44.19,44.19,44.16,44.17,159611.0,37.5569,37.5569,37.5314,37.5399,159611.0
2018-08-03 13:20:00,44.17,44.18,44.16,44.16,109354.0,37.5399,37.5484,37.5314,37.5314,109354.0
2018-08-03 13:25:00,44.16,44.17,44.15,44.16,133382.0,37.5314,37.5399,37.5229,37.5314,133382.0
2018-08-03 13:30:00,44.16,44.16,44.14,44.15,103549.0,37.5314,37.5314,37.5144,37.5229,103549.0
2018-08-03 13:35:00,44.16,44.16,44.15,44.16,110138.0,37.5314,37.5314,37.5229,37.5314,110138.0
2018-08-03 13:40:00,44.16,44.17,44.15,44.16,94716.0,37.5314,37.5399,37.5229,37.5314,94716.0
2018-08-03 13:45:00,44.16,44.17,44.16,44.16,39097.0,37.5314,37.5399,37.5314,37.5314,39097.0
2018-08-03 13:50:00,44.16,44.19,44.16,44.19,131897.0,37.5314,37.5569,37.5314,37.5569,131897.0
2018-08-03 13:55:00,44.19,44.2,44.18,44.19,70268.0,37.5569,37.5654,37.5484,37.5569,70268.0
2018-08-03 14:00:00,44.19,44.2,44.18,44.2,126512.0,37.5569,37.5654,37.5484,37.5654,126512.0
2018-08-03 14:05:00,44.19,44.21,44.18,44.21,98336.0,37.5569,37.5739,37.5484,37.5739,98336.0
2018-08-03 14:10:00,44.21,44.22,44.2,44.21,153396.0,37.5739,37.5824,37.5654,37.5739,153396.0
2018-08-03 14:15:00,44.2,44.21,44.2,44.21,111538.0,37.5654,37.5739,37.5654,37.5739,111538.0
2018-08-03 14:20:00,44.21,44.21,44.19,44.19,48315.0,37.5739,37.5739,37.5569,37.5569,48315.0
2018-08-03 14:25:00,44.2,44.2,44.18,44.19,280874.0,37.5654,37.5654,37.5484,37.5569,280874.0
2018-08-03 14:30:00,44.19,44.2,44.16,44.17,216289.0,37.5569,37.5654,37.5314,37.5399,216289.0
2018-08-03 14:35:00,44.18,44.18,44.15,44.15,112673.0,37.5484,37.5484,37.5229,37.5229,112673.0
2018-08-03 14:40:00,44.15,44.16,44.15,44.16,32799.0,37.5229,37.5314,37.5229,37.5314,32799.0
2018-08-03 14:45:00,44.15,44.16,44.14,44.16,283028.0,37.5229,37.5314,37.5144,37.5314,283028.0
2018-08-03 14:50:00,44.15,44.16,44.14,44.14,231828.0,37.5229,37.5314,37.5144,37.5144,231828.0
2018-08-03 14:55:00,44.15,44.16,44.14,44.15,163739.0,37.5229,37.5314,37.5144,37.5229,163739.0
2018-08-03 15:00:00,44.16,44.16,44.15,44.16,361117.0,37.5314,37.5314,37.5229,37.5314,361117.0
2018-08-03 15:05:00,44.16,44.17,44.14,44.15,476648.0,37.5314,37.5399,37.5144,37.5229,476648.0
2018-08-03 15:10:00,44.14,44.19,44.14,44.18,669723.0,37.5144,37.5569,37.5144,37.5484,669723.0
2018-08-03 15:15:00,44.19,44.2,44.18,44.2,441395.0,37.5569,37.5654,37.5484,37.5654,441395.0
2018-08-03 15:20:00,44.2,44.23,44.19,44.23,287076.0,37.5654,37.5909,37.5569,37.5909,287076.0
2018-08-03 15:25:00,44.23,44.25,44.22,44.23,776838.0,37.5909,37.6079,37.5824,37.5909,776838.0
2018-08-03 15:30:00,44.23,44.23,44.19,44.2,524199.0,37.5909,37.5909,37.5569,37.5654,524199.0
2018-08-03 15:35:00,44.2,44.2,44.18,44.19,624053.0,37.5654,37.5654,37.5484,37.5569,624053.0
2018-08-03 15:40:00,44.19,44.19,44.17,44.17,464932.0,37.5569,37.5569,37.5399,37.5399,464932.0
2018-08-03 15:45:00,44.18,44.19,44.16,44.16,736521.0,37.5484,37.5569,37.5314,37.5314,736521.0
2018-08-03 15:50:00,44.17,44.19,44.14,44.17,1112478.0,37.5399,37.5569,37.5144,37.5399,1112478.0
2018-08-03 15:55:00,44.16,44.21,44.15,44.2,2492450.0,37.5314,37.5739,37.5229,37.5654,2492450.0
2018-08-06 09:30:00,43.89,43.9,43.79,43.82,1026429.0,37.3019,37.3104,37.2169,37.2424,1026429.0
2018-08-06 09:35:00,43.81,43.86,43.77,43.84,673125.0,37.2339,37.2764,37.1999,37.2594,673125.0
2018-08-06 09:40:00,43.84,43.85,43.79,43.8,638366.0,37.2594,37.2679,37.2169,37.2254,638366.0
2018-08-06 09:45:00,43.8,43.82,43.76,43.77,2026400.0,37.2254,37.2424,37.1914,37.1999,2026400.0
2018-08-06 09:50:00,43.78,43.85,43.77,43.84,1125418.0,37.2084,37.2679,37.1999,37.2594,1125418.0
2018-08-06 09:55:00,43.83,43.87,43.83,43.86,274900.0,37.2509,37.2849,37.2509,37.2764,274900.0
2018-08-06 10:00:00,43.86,43.89,43.85,43.89,274003.0,37.2764,37.3019,37.2679,37.3019,274003.0
2018-08-06 10:05:00,43.89,43.91,43.88,43.9,176005.0,37.3019,37.3189,37.2934,37.3104,176005.0
2018-08-06 10:10:00,43.9,43.94,43.89,43.93,345421.0,37.3104,37.3444,37.3019,37.3359,345421.0
2018-08-06 10:15:00,43.93,43.96,43.92,43.95,796704.0,37.3359,37.3614,37.3274,37.3529,796704.0
2018-08-06 10:20:00,43.95,43.95,43.87,43.89,190177.0,37.3529,37.3529,37.2849,37.3019,190177.0
2018-08-06 10:25:00,43.89,43.89,43.84,43.85,2329139.0,37.3019,37.3019,37.2594,37.2679,2329139.0
2018-08-06 10:30:00,43.85,43.88,43.84,43.87,929944.0,37.2679,37.2934,37.2594,37.2849,929944.0
2018-08-06 10:35:00,43.88,43.89,43.86,43.88,375087.0,37.2934,37.3019,37.2764,37.2934,375087.0
2018-08-06 10:40:00,43.88,43.89,43.86,43.87,515019.0,37.2934,37.3019,37.2764,37.2849,515019.0
2018-08-06 10:45:00,43.87,43.9,43.86,43.88,581689.0,37.2849,37.3104,37.2764,37.2934,581689.0
2018-08-06 10:50:00,43.89,43.93,43.88,43.93,248721.0,37.3019,37.3359,37.2934,37.3359,248721.0
2018-08-06 10:55:00,43.93,43.94,43.91,43.94,263282.0,37.3359,37.3444,37.3189,37.3444,263282.0
2018-08-06 11:00:00,43.94,43.96,43.93,43.94,446316.0,37.3444,37.3614,37.3359,37.3444,446316.0
2018-08-06 11:05:00,43.94,43.95,43.92,43.94,470295.0,37.3444,37.3529,37.3274,37.3444,470295.0
2018-08-06 11:10:00,43.95,43.97,43.94,43.94,214787.0,37.3529,37.3699,37.3444,37.3444,214787.0
2018-08-06 11:15:00,43.94,43.94,43.87,43.87,258484.0,37.3444,37.3444,37.2849,37.2849,258484.0
2018-08-06 11:20:00,43.87,43.91,43.86,43.9,279536.0,37.2849,37.3189,37.2764,37.3104,279536.0
2018-08-06 11:25:00,43.9,43.92,43.89,43.92,161992.0,37.3104,37.3274,37.3019,37.3274,161992.0
2018-08-06 11:30:00,43.92,43.95,43.91,43.93,186463.0,37.3274,37.3529,37.3189,37.3359,186463.0
2018-08-06 11:35:00,43.94,43.95,43.93,43.94,68080.0,37.3444,37.3529,37.3359,37.3444,68080.0
2018-08-06 11:40:00,43.94,43.95,43.93,43.95,742451.0,37.3444,37.3529,37.3359,37.3529,742451.0
2018-08-06 11:45:00,43.94,43.95,43.93,43.95,141111.0,37.3444,37.3529,37.3359,37.3529,141111.0
2018-08-06 11:50:00,43.95,43.99,43.93,43.97,2101730.0,37.3529,37.3869,37.3359,37.3699,2101730.0
2018-08-06 11:55:00,43.96,43.97,43.94,43.96,217127.0,37.3614,37.3699,37.3444,37.3614,217127.0
2018-08-06 12:00:00,43.96,43.97,43.95,43.96,478542.0,37.3614,37.3699,37.3529,37.3614,478542.0
2018-08-06 12:05:00,43.96,43.98,43.96,43.97,213192.0,37.3614,37.3784,37.3614,37.3699,213192.0
2018-08-06 12:10:00,43.97,44.0,43.96,43.97,490853.0,37.3699,37.3954,37.3614,37.3699,490853.0
2018-08-06 12:15:00,43.97,43.98,43.96,43.96,209806.0,37.3699,37.3784,37.3614,37.3614,209806.0
2018-08-06 12:20:00,43.96,43.97,43.94,43.96,191423.0,37.3614,37.3699,37.3444,37.3614,191423.0
2018-08-06 12:25:00,43.97,43.98,43.93,43.94,121393.0,37.3699,37.3784,37.3359,37.3444,121393.0
2018-08-06 12:30:00,43.94,43.96,43.93,43.95,130911.0,37.3444,37.3614,37.3359,37.3529,130911.0
2018-08-06 12:35:00,43.95,43.96,43.94,43.94,135062.0,37.3529,37.3614,37.3444,37.3444,135062.0
2018-08-06 12:40:00,43.94,43.96,43.93,43.96,151573.0,37.3444,37.3614,37.3359,37.3614,151573.0
2018-08-06 12:45:00,43.95,43.96,43.94,43.96,117976.0,37.3529,37.3614,37.3444,37.3614,117976.0
2018-08-06 12:50:00,43.96,43.98,43.95,43.97,152526.0,37.3614,37.3784,37.3529,37.3699,152526.0
2018-08-06 12:55:00,43.96,43.98,43.95,43.97,94641.0,37.3614,37.3784,37.3529,37.3699,94641.0
2018-08-06 13:00:00,43.97,44.01,43.97,44.0,181404.0,37.3699,37.4039,37.3699,37.3954,181404.0
2018-08-06 13:05:00,44.0,44.02,43.99,44.01,343136.0,37.3954,37.4124,37.3869,37.4039,343136.0
2018-08-06 13:10:00,44.01,44.01,43.97,43.98,355554.0,37.4039,37.4039,37.3699,37.3784,355554.0
2018-08-06 13:15:00,43.98,44.0,43.97,43.99,158038.0,37.3784,37.3954,37.3699,37.3869,158038.0
2018-08-06 13:20:00,43.98,43.99,43.96,43.97,66301.0,37.3784,37.3869,37.3614,37.3699,66301.0
2018-08-06 13:25:00,43.98,43.98,43.95,43.96,166194.0,37.3784,37.3784,37.3529,37.3614,166194.0
2018-08-06 13:30:00,43.96,43.96,43.94,43.95,67022.0,37.3614,37.3614,37.3444,37.3529,67022.0
2018-08-06 13:35:00,43.95,43.96,43.94,43.96,66198.0,37.3529,37.3614,37.3444,37.3614,66198.0
2018-08-06 13:40:00,43.96,43.96,43.94,43.94,45773.0,37.3614,37.3614,37.3444,37.3444,45773.0
2018-08-06 13:45:00,43.95,43.95,43.93,43.95,107670.0,37.3529,37.3529,37.3359,37.3529,107670.0
2018-08-06 13:50:00,43.94,43.95,43.92,43.94,79925.0,37.3444,37.3529,37.3274,37.3444,79925.0
2018-08-06 13:55:00,43.93,43.93,43.9,43.91,129514.0,37.3359,37.3359,37.3104,37.3189,129514.0
2018-08-06 14:00:00,43.92,43.92,43.89,43.91,263399.0,37.3274,37.3274,37.3019,37.3189,263399.0
2018-08-06 14:05:00,43.91,43.91,43.88,43.89,593268.0,37.3189,37.3189,37.2934,37.3019,593268.0
2018-08-06 14:10:00,43.88,43.91,43.88,43.9,246923.0,37.2934,37.3189,37.2934,37.3104,246923.0
2018-08-06 14:15:00,43.9,43.93,43.89,43.93,106700.0,37.3104,37.3359,37.3019,37.3359,106700.0
2018-08-06 14:20:00,43.93,43.94,43.92,43.94,67614.0,37.3359,37.3444,37.3274,37.3444,67614.0
2018-08-06 14:25:00,43.94,43.96,43.93,43.96,165818.0,37.3444,37.3614,37.3359,37.3614,165818.0
2018-08-06 14:30:00,43.95,43.96,43.95,43.95,73045.0,37.3529,37.3614,37.3529,37.3529,73045.0
2018-08-06 14:35:00,43.96,43.96,43.94,43.95,134775.0,37.3614,37.3614,37.3444,37.3529,134775.0
2018-08-06 14:40:00,43.96,43.96,43.94,43.95,134110.0,37.3614,37.3614,37.3444,37.3529,134110.0
2018-08-06 14:45:00,43.96,43.96,43.94,43.96,337772.0,37.3614,37.3614,37.3444,37.3614,337772.0
2018-08-06 14:50:00,43.96,43.97,43.94,43.96,274192.0,37.3614,37.3699,37.3444,37.3614,274192.0
2018-08-06 14:55:00,43.95,43.96,43.93,43.93,114335.0,37.3529,37.3614,37.3359,37.3359,114335.0
2018-08-06 15:00:00,43.94,43.94,43.91,43.92,183962.0,37.3444,37.3444,37.3189,37.3274,183962.0
2018-08-06 15:05:00,43.92,43.93,43.9,43.91,431151.0,37.3274,37.3359,37.3104,37.3189,431151.0
2018-08-06 15:10:00,43.91,43.92,43.89,43.91,213205.0,37.3189,37.3274,37.3019,37.3189,213205.0
2018-08-06 15:15:00,43.91,43.93,43.89,43.93,232325.0,37.3189,37.3359,37.3019,37.3359,232325.0
2018-08-06 15:20:00,43.93,43.93,43.91,43.91,244642.0,37.3359,37.3359,37.3189,37.3189,244642.0
2018-08-06 15:25:00,43.92,43.92,43.9,43.91,205515.0,37.3274,37.3274,37.3104,37.3189,205515.0
2018-08-06 15:30:00,43.91,43.92,43.89,43.91,226484.0,37.3189,37.3274,37.3019,37.3189,226484.0
2018-08-06 15:35:00,43.91,43.92,43.89,43.9,173973.0,37.3189,37.3274,37.3019,37.3104,173973.0
2018-08-06 15:40:00,43.9,43.9,43.88,43.89,316743.0,37.3104,37.3104,37.2934,37.3019,316743.0
2018-08-06 15:45:00,43.89,43.9,43.86,43.87,1144799.0,37.3019,37.3104,37.2764,37.2849,1144799.0
2018-08-06 15:50:00,43.87,43.9,43.87,43.89,749359.0,37.2849,37.3104,37.2849,37.3019,749359.0
2018-08-06 15:55:00,43.89,43.9,43.87,43.87,1722305.0,37.3019,37.3104,37.2849,37.2849,1722305.0
2018-08-07 09:30:00,44.38,44.46,44.35,44.45,1165200.0,37.7184,37.7864,37.6929,37.7779,1165200.0
2018-08-07 09:35:00,44.45,44.49,44.45,44.47,1407362.0,37.7779,37.8119,37.7779,37.7949,1407362.0
2018-08-07 09:40:00,44.48,44.48,44.42,44.43,1052739.0,37.8034,37.8034,37.7524,37.7609,1052739.0
2018-08-07 09:45:00,44.43,44.43,44.37,44.38,803482.0,37.7609,37.7609,37.7099,37.7184,803482.0
2018-08-07 09:50:00,44.38,44.43,44.36,44.43,541024.0,37.7184,37.7609,37.7014,37.7609,541024.0
2018-08-07 09:55:00,44.43,44.48,44.42,44.48,616372.0,37.7609,37.8034,37.7524,37.8034,616372.0
2018-08-07 10:00:00,44.48,44.51,44.47,44.49,652303.0,37.8034,37.8289,37.7949,37.8119,652303.0
2018-08-07 10:05:00,44.49,44.49,44.45,44.46,525103.0,37.8119,37.8119,37.7779,37.7864,525103.0
2018-08-07 10:10:00,44.46,44.48,44.45,44.47,253817.0,37.7864,37.8034,37.7779,37.7949,253817.0
2018-08-07 10:15:00,44.47,44.48,44.42,44.44,815800.0,37.7949,37.8034,37.7524,37.7694,815800.0
2018-08-07 10:20:00,44.43,44.47,44.43,44.46,1044903.0,37.7609,37.7949,37.7609,37.7864,1044903.0
2018-08-07 10:25:00,44.46,44.5,44.45,44.49,439625.0,37.7864,37.8204,37.7779,37.8119,439625.0
2018-08-07 10:30:00,44.5,44.51,44.47,44.48,676894.0,37.8204,37.8289,37.7949,37.8034,676894.0
2018-08-07 10:35:00,44.48,44.54,44.47,44.53,342336.0,37.8034,37.8544,37.7949,37.8459,342336.0
2018-08-07 10:40:00,44.53,44.54,44.5,44.51,804867.0,37.8459,37.8544,37.8204,37.8289,804867.0
2018-08-07 10:45:00,44.51,44.53,44.5,44.52,272203.0,37.8289,37.8459,37.8204,37.8374,272203.0
2018-08-07 10:50:00,44.52,44.54,44.51,44.54,458723.0,37.8374,37.8544,37.8289,37.8544,458723.0
2018-08-07 10:55:00,44.54,44.54,44.52,44.53,332331.0,37.8544,37.8544,37.8374,37.8459,332331.0
2018-08-07 11:00:00,44.53,44.55,44.51,44.53,971859.0,37.8459,37.8629,37.8289,37.8459,971859.0
2018-08-07 11:05:00,44.53,44.55,44.52,44.55,229580.0,37.8459,37.8629,37.8374,37.8629,229580.0
2018-08-07 11:10:00,44.55,44.55,44.52,44.53,423028.0,37.8629,37.8629,37.8374,37.8459,423028.0
2018-08-07 11:15:00,44.53,44.53,44.49,44.5,285566.0,37.8459,37.8459,37.8119,37.8204,285566.0
2018-08-07 11:20:00,44.5,44.52,44.48,44.5,666833.0,37.8204,37.8374,37.8034,37.8204,666833.0
2018-08-07 11:25:00,44.5,44.5,44.47,44.48,299156.0,37.8204,37.8204,37.7949,37.8034,299156.0
2018-08-07 11:30:00,44.48,44.52,44.48,44.49,541637.0,37.8034,37.8374,37.8034,37.8119,541637.0
2018-08-07 11:35:00,44.49,44.53,44.49,44.53,507725.0,37.8119,37.8459,37.8119,37.8459,507725.0
2018-08-07 11:40:00,44.53,44.53,44.51,44.52,308192.0,37.8459,37.8459,37.8289,37.8374,308192.0
2018-08-07 11:45:00,44.53,44.53,44.49,44.5,374070.0,37.8459,37.8459,37.8119,37.8204,374070.0
2018-08-07 11:50:00,44.51,44.52,44.49,44.52,381345.0,37.8289,37.8374,37.8119,37.8374,381345.0
2018-08-07 11:55:00,44.52,44.53,44.51,44.51,271705.0,37.8374,37.8459,37.8289,37.8289,271705.0
2018-08-07 12:00:00,44.51,44.54,44.5,44.53,210358.0,37.8289,37.8544,37.8204,37.8459,210358.0
2018-08-07 12:05:00,44.53,44.53,44.5,44.51,525031.0,37.8459,37.8459,37.8204,37.8289,525031.0
2018-08-07 12:10:00,44.51,44.52,44.49,44.51,238406.0,37.8289,37.8374,37.8119,37.8289,238406.0
2018-08-07 12:15:00,44.51,44.52,44.49,44.52,265486.0,37.8289,37.8374,37.8119,37.8374,265486.0
2018-08-07 12:20:00,44.52,44.52,44.5,44.51,263677.0,37.8374,37.8374,37.8204,37.8289,263677.0
2018-08-07 12:25:00,44.51,44.52,44.49,44.51,234698.0,37.8289,37.8374,37.8119,37.8289,234698.0
2018-08-07 12:30:00,44.51,44.51,44.49,44.49,119288.0,37.8289,37.8289,37.8119,37.8119,119288.0
2018-08-07 12:35:00,44.5,44.51,44.49,44.51,199857.0,37.8204,37.8289,37.8119,37.8289,199857.0
2018-08-07 12:40:00,44.51,44.52,44.51,44.52,125965.0,37.8289,37.8374,37.8289,37.8374,125965.0
2018-08-07 12:45:00,44.52,44.54,44.51,44.53,217234.0,37.8374,37.8544,37.8289,37.8459,217234.0
2018-08-07 12:50:00,44.53,44.54,44.51,44.53,171700.0,37.8459,37.8544,37.8289,37.8459,171700.0
2018-08-07 12:55:00,44.52,44.55,44.52,44.53,373929.0,37.8374,37.8629,37.8374,37.8459,373929.0
2018-08-07 13:00:00,44.53,44.55,44.53,44.54,140846.0,37.8459,37.8629,37.8459,37.8544,140846.0
2018-08-07 13:05:00,44.54,44.54,44.51,44.52,202871.0,37.8544,37.8544,37.8289,37.8374,202871.0
2018-08-07 13:10:00,44.52,44.54,44.5,44.52,482139.0,37.8374,37.8544,37.8204,37.8374,482139.0
2018-08-07 13:15:00,44.52,44.52,44.47,44.48,228443.0,37.8374,37.8374,37.7949,37.8034,228443.0
2018-08-07 13:20:00,44.48,44.48,44.44,44.45,324421.0,37.8034,37.8034,37.7694,37.7779,324421.0
2018-08-07 13:25:00,44.44,44.45,44.42,44.44,223589.0,37.7694,37.7779,37.7524,37.7694,223589.0
2018-08-07 13:30:00,44.44,44.45,44.43,44.44,166999.0,37.7694,37.7779,37.7609,37.7694,166999.0
2018-08-07 13:35:00,44.44,44.44,44.37,44.37,270006.0,37.7694,37.7694,37.7099,37.7099,270006.0
2018-08-07 13:40:00,44.37,44.38,44.31,44.34,619344.0,37.7099,37.7184,37.6589,37.6844,619344.0
2018-08-07 13:45:00,44.34,44.37,44.33,44.36,386105.0,37.6844,37.7099,37.6759,37.7014,386105.0
2018-08-07 13:50:00,44.36,44.39,44.35,44.36,362420.0,37.7014,37.7269,37.6929,37.7014,362420.0
2018-08-07 13:55:00,44.36,44.37,44.34,44.37,171266.0,37.7014,37.7099,37.6844,37.7099,171266.0
2018-08-07 14:00:00,44.37,44.37,44.33,44.34,232531.0,37.7099,37.7099,37.6759,37.6844,232531.0
2018-08-07 14:05:00,44.34,44.35,44.31,44.32,251087.0,37.6844,37.6929,37.6589,37.6674,251087.0
2018-08-07 14:10:00,44.32,44.35,44.31,44.33,228139.0,37.6674,37.6929,37.6589,37.6759,228139.0
2018-08-07 14:15:00,44.33,44.34,44.31,44.34,259254.0,37.6759,37.6844,37.6589,37.6844,259254.0
2018-08-07 14:20:00,44.34,44.37,44.34,44.37,239933.0,37.6844,37.7099,37.6844,37.7099,239933.0
2018-08-07 14:25:00,44.36,44.37,44.32,44.34,293079.0,37.7014,37.7099,37.6674,37.6844,293079.0
2018-08-07 14:30:00,44.34,44.36,44.32,44.36,195976.0,37.6844,37.7014,37.6674,37.7014,195976.0
2018-08-07 14:35:00,44.36,44.37,44.33,44.36,268241.0,37.7014,37.7099,37.6759,37.7014,268241.0
2018-08-07 14:40:00,44.37,44.37,44.34,44.36,121244.0,37.7099,37.7099,37.6844,37.7014,121244.0
2018-08-07 14:45:00,44.35,44.36,44.34,44.36,341222.0,37.6929,37.7014,37.6844,37.7014,341222.0
2018-08-07 14:50:00,44.36,44.38,44.35,44.36,286251.0,37.7014,37.7184,37.6929,37.7014,286251.0
2018-08-07 14:55:00,44.37,44.38,44.36,44.38,245309.0,37.7099,37.7184,37.7014,37.7184,245309.0
2018-08-07 15:00:00,44.38,44.38,44.33,44.34,465285.0,37.7184,37.7184,37.6759,37.6844,465285.0
2018-08-07 15:05:00,44.34,44.36,44.33,44.36,226605.0,37.6844,37.7014,37.6759,37.7014,226605.0
2018-08-07 15:10:00,44.36,44.37,44.34,44.36,261667.0,37.7014,37.7099,37.6844,37.7014,261667.0
2018-08-07 15:15:00,44.36,44.38,44.35,44.35,137795.0,37.7014,37.7184,37.6929,37.6929,137795.0
2018-08-07 15:20:00,44.36,44.37,44.35,44.37,84065.0,37.7014,37.7099,37.6929,37.7099,84065.0
2018-08-07 15:25:00,44.37,44.38,44.36,44.37,130488.0,37.7099,37.7184,37.7014,37.7099,130488.0
2018-08-07 15:30:00,44.38,44.38,44.33,44.35,442991.0,37.7184,37.7184,37.6759,37.6929,442991.0
2018-08-07 15:35:00,44.35,44.36,44.33,44.34,552602.0,37.6929,37.7014,37.6759,37.6844,552602.0
2018-08-07 15:40:00,44.34,44.35,44.3,44.31,847230.0,37.6844,37.6929,37.6504,37.6589,847230.0
2018-08-07 15:45:00,44.3,44.34,44.3,44.34,670164.0,37.6504,37.6844,37.6504,37.6844,670164.0
2018-08-07 15:50:00,44.34,44.35,44.31,44.32,838401.0,37.6844,37.6929,37.6589,37.6674,838401.0
2018-08-07 15:55:00,44.32,44.34,44.3,44.33,1906934.0,37.6674,37.6844,37.6504,37.6759,1906934.0
2018-08-08 09:30:00,44.23,44.26,44.15,44.18,1158479.0,37.5909,37.6164,37.5229,37.5484,1158479.0
2018-08-08 09:35:00,44.18,44.22,44.16,44.21,649244.0,37.5484,37.5824,37.5314,37.5739,649244.0
2018-08-08 09:40:00,44.21,44.22,44.18,44.2,438624.0,37.5739,37.5824,37.5484,37.5654,438624.0
2018-08-08 09:45:00,44.2,44.21,44.15,44.17,2520477.0,37.5654,37.5739,37.5229,37.5399,2520477.0
2018-08-08 09:50:00,44.18,44.18,44.12,44.13,341490.0,37.5484,37.5484,37.4974,37.5059,341490.0
2018-08-08 09:55:00,44.13,44.14,44.09,44.12,406741.0,37.5059,37.5144,37.4719,37.4974,406741.0
2018-08-08 10:00:00,44.13,44.16,44.11,44.16,278162.0,37.5059,37.5314,37.4889,37.5314,278162.0
2018-08-08 10:05:00,44.16,44.19,44.16,44.18,384299.0,37.5314,37.5569,37.5314,37.5484,384299.0
2018-08-08 10:10:00,44.18,44.2,44.16,44.18,176085.0,37.5484,37.5654,37.5314,37.5484,176085.0
2018-08-08 10:15:00,44.17,44.19,44.13,44.14,179034.0,37.5399,37.5569,37.5059,37.5144,179034.0
2018-08-08 10:20:00,44.14,44.17,44.13,44.16,316743.0,37.5144,37.5399,37.5059,37.5314,316743.0
2018-08-08 10:25:00,44.17,44.2,44.16,44.18,327126.0,37.5399,37.5654,37.5314,37.5484,327126.0
2018-08-08 10:30:00,44.19,44.2,44.15,44.16,304977.0,37.5569,37.5654,37.5229,37.5314,304977.0
2018-08-08 10:35:00,44.15,44.17,44.14,44.16,199978.0,37.5229,37.5399,37.5144,37.5314,199978.0
2018-08-08 10:40:00,44.16,44.21,44.15,44.21,313502.0,37.5314,37.5739,37.5229,37.5739,313502.0
2018-08-08 10:45:00,44.21,44.23,44.19,44.22,419510.0,37.5739,37.5909,37.5569,37.5824,419510.0
2018-08-08 10:50:00,44.23,44.26,44.22,44.26,179589.0,37.5909,37.6164,37.5824,37.6164,179589.0
2018-08-08 10:55:00,44.26,44.3,44.26,44.3,548113.0,37.6164,37.6504,37.6164,37.6504,548113.0
2018-08-08 11:00:00,44.3,44.31,44.29,44.3,382525.0,37.6504,37.6589,37.6419,37.6504,382525.0
2018-08-08 11:05:00,44.3,44.31,44.28,44.29,221853.0,37.6504,37.6589,37.6334,37.6419,221853.0
2018-08-08 11:10:00,44.29,44.32,44.28,44.31,505607.0,37.6419,37.6674,37.6334,37.6589,505607.0
2018-08-08 11:15:00,44.31,44.31,44.28,44.3,222410.0,37.6589,37.6589,37.6334,37.6504,222410.0
2018-08-08 11:20:00,44.3,44.3,44.25,44.25,325134.0,37.6504,37.6504,37.6079,37.6079,325134.0
2018-08-08 11:25:00,44.25,44.28,44.24,44.27,484365.0,37.6079,37.6334,37.5994,37.6249,484365.0
2018-08-08 11:30:00,44.27,44.3,44.26,44.27,379702.0,37.6249,37.6504,37.6164,37.6249,379702.0
2018-08-08 11:35:00,44.27,44.27,44.24,44.26,197734.0,37.6249,37.6249,37.5994,37.6164,197734.0
2018-08-08 11:40:00,44.26,44.27,44.23,44.25,115131.0,37.6164,37.6249,37.5909,37.6079,115131.0
2018-08-08 11:45:00,44.25,44.25,44.22,44.23,274331.0,37.6079,37.6079,37.5824,37.5909,274331.0
2018-08-08 11:50:00,44.23,44.23,44.2,44.21,270459.0,37.5909,37.5909,37.5654,37.5739,270459.0
2018-08-08 11:55:00,44.21,44.22,44.2,44.22,173264.0,37.5739,37.5824,37.5654,37.5824,173264.0
2018-08-08 12:00:00,44.22,44.22,44.17,44.17,198933.0,37.5824,37.5824,37.5399,37.5399,198933.0
2018-08-08 12:05:00,44.17,44.19,44.14,44.15,446220.0,37.5399,37.5569,37.5144,37.5229,446220.0
2018-08-08 12:10:00,44.15,44.17,44.14,44.16,144149.0,37.5229,37.5399,37.5144,37.5314,144149.0
2018-08-08 12:15:00,44.16,44.18,44.15,44.17,202449.0,37.5314,37.5484,37.5229,37.5399,202449.0
2018-08-08 12:20:00,44.17,44.18,44.15,44.16,239820.0,37.5399,37.5484,37.5229,37.5314,239820.0
2018-08-08 12:25:00,44.15,44.16,44.14,44.15,142959.0,37.5229,37.5314,37.5144,37.5229,142959.0
2018-08-08 12:30:00,44.15,44.18,44.14,44.18,161238.0,37.5229,37.5484,37.5144,37.5484,161238.0
2018-08-08 12:35:00,44.17,44.18,44.15,44.17,167821.0,37.5399,37.5484,37.5229,37.5399,167821.0
2018-08-08 12:40:00,44.17,44.19,44.16,44.18,105828.0,37.5399,37.5569,37.5314,37.5484,105828.0
2018-08-08 12:45:00,44.19,44.2,44.18,44.2,234300.0,37.5569,37.5654,37.5484,37.5654,234300.0
2018-08-08 12:50:00,44.19,44.2,44.17,44.18,114719.0,37.5569,37.5654,37.5399,37.5484,114719.0
2018-08-08 12:55:00,44.18,44.18,44.16,44.18,113405.0,37.5484,37.5484,37.5314,37.5484,113405.0
2018-08-08 13:00:00,44.18,44.21,44.17,44.19,233118.0,37.5484,37.5739,37.5399,37.5569,233118.0
2018-08-08 13:05:00,44.19,44.23,44.19,44.22,141174.0,37.5569,37.5909,37.5569,37.5824,141174.0
2018-08-08 13:10:00,44.22,44.24,44.22,44.23,138025.0,37.5824,37.5994,37.5824,37.5909,138025.0
2018-08-08 13:15:00,44.24,44.25,44.22,44.24,121277.0,37.5994,37.6079,37.5824,37.5994,121277.0
2018-08-08 13:20:00,44.23,44.25,44.23,44.25,82114.0,37.5909,37.6079,37.5909,37.6079,82114.0
2018-08-08 13:25:00,44.25,44.26,44.23,44.25,195145.0,37.6079,37.6164,37.5909,37.6079,195145.0
2018-08-08 13:30:00,44.25,44.27,44.24,44.27,99207.0,37.6079,37.6249,37.5994,37.6249,99207.0
2018-08-08 13:35:00,44.27,44.27,44.24,44.25,288519.0,37.6249,37.6249,37.5994,37.6079,288519.0
2018-08-08 13:40:00,44.24,44.26,44.24,44.25,70079.0,37.5994,37.6164,37.5994,37.6079,70079.0
2018-08-08 13:45:00,44.26,44.28,44.25,44.27,86677.0,37.6164,37.6334,37.6079,37.6249,86677.0
2018-08-08 13:50:00,44.27,44.29,44.26,44.27,54942.0,37.6249,37.6419,37.6164,37.6249,54942.0
2018-08-08 13:55:00,44.27,44.31,44.27,44.3,152078.0,37.6249,37.6589,37.6249,37.6504,152078.0
2018-08-08 14:00:00,44.3,44.31,44.28,44.29,242908.0,37.6504,37.6589,37.6334,37.6419,242908.0
2018-08-08 14:05:00,44.3,44.32,44.29,44.32,201059.0,37.6504,37.6674,37.6419,37.6674,201059.0
2018-08-08 14:10:00,44.32,44.32,44.29,44.31,246086.0,37.6674,37.6674,37.6419,37.6589,246086.0
2018-08-08 14:15:00,44.31,44.32,44.29,44.29,121316.0,37.6589,37.6674,37.6419,37.6419,121316.0
2018-08-08 14:20:00,44.29,44.3,44.29,44.3,34865.0,37.6419,37.6504,37.6419,37.6504,34865.0
2018-08-08 14:25:00,44.3,44.32,44.29,44.31,229979.0,37.6504,37.6674,37.6419,37.6589,229979.0
2018-08-08 14:30:00,44.32,44.32,44.29,44.3,427190.0,37.6674,37.6674,37.6419,37.6504,427190.0
2018-08-08 14:35:00,44.3,44.31,44.29,44.3,59992.0,37.6504,37.6589,37.6419,37.6504,59992.0
2018-08-08 14:40:00,44.29,44.31,44.29,44.3,114135.0,37.6419,37.6589,37.6419,37.6504,114135.0
2018-08-08 14:45:00,44.31,44.32,44.3,44.31,127038.0,37.6589,37.6674,37.6504,37.6589,127038.0
2018-08-08 14:50:00,44.3,44.31,44.3,44.3,45663.0,37.6504,37.6589,37.6504,37.6504,45663.0
2018-08-08 14:55:00,44.3,44.32,44.3,44.31,188055.0,37.6504,37.6674,37.6504,37.6589,188055.0
2018-08-08 15:00:00,44.32,44.32,44.29,44.3,71281.0,37.6674,37.6674,37.6419,37.6504,71281.0
2018-08-08 15:05:00,44.3,44.31,44.29,44.3,180881.0,37.6504,37.6589,37.6419,37.6504,180881.0
2018-08-08 15:10:00,44.3,44.31,44.29,44.31,117861.0,37.6504,37.6589,37.6419,37.6589,117861.0
2018-08-08 15:15:00,44.31,44.31,44.29,44.3,101506.0,37.6589,37.6589,37.6419,37.6504,101506.0
2018-08-08 15:20:00,44.3,44.3,44.28,44.29,177415.0,37.6504,37.6504,37.6334,37.6419,177415.0
2018-08-08 15:25:00,44.3,44.3,44.27,44.28,249827.0,37.6504,37.6504,37.6249,37.6334,249827.0
2018-08-08 15:30:00,44.27,44.3,44.27,44.3,306705.0,37.6249,37.6504,37.6249,37.6504,306705.0
2018-08-08 15:35:00,44.3,44.3,44.27,44.29,341198.0,37.6504,37.6504,37.6249,37.6419,341198.0
2018-08-08 15:40:00,44.29,44.3,44.28,44.3,451287.0,37.6419,37.6504,37.6334,37.6504,451287.0
2018-08-08 15:45:00,44.3,44.3,44.25,44.26,667520.0,37.6504,37.6504,37.6079,37.6164,667520.0
2018-08-08 15:50:00,44.26,44.28,44.24,44.27,715225.0,37.6164,37.6334,37.5994,37.6249,715225.0
2018-08-08 15:55:00,44.27,44.29,44.25,44.26,2129639.0,37.6249,37.6419,37.6079,37.6164,2129639.0
2018-08-09 09:30:00,44.32,44.38,44.29,44.34,1258193.0,37.6674,37.7184,37.6419,37.6844,1258193.0
2018-08-09 09:35:00,44.34,44.37,44.31,44.32,397317.0,37.6844,37.7099,37.6589,37.6674,397317.0
2018-08-09 09:40:00,44.33,44.36,44.29,44.3,456995.0,37.6759,37.7014,37.6419,37.6504,456995.0
2018-08-09 09:45:00,44.3,44.34,44.29,44.32,885064.0,37.6504,37.6844,37.6419,37.6674,885064.0
2018-08-09 09:50:00,44.32,44.35,44.31,44.34,955073.0,37.6674,37.6929,37.6589,37.6844,955073.0
2018-08-09 09:55:00,44.34,44.35,44.3,44.3,309543.0,37.6844,37.6929,37.6504,37.6504,309543.0
2018-08-09 10:00:00,44.3,44.36,44.28,44.33,268748.0,37.6504,37.7014,37.6334,37.6759,268748.0
2018-08-09 10:05:00,44.33,44.36,44.32,44.35,150948.0,37.6759,37.7014,37.6674,37.6929,150948.0
2018-08-09 10:10:00,44.35,44.38,44.34,44.37,160820.0,37.6929,37.7184,37.6844,37.7099,160820.0
2018-08-09 10:15:00,44.37,44.41,44.36,44.39,526363.0,37.7099,37.7439,37.7014,37.7269,526363.0
2018-08-09 10:20:00,44.39,44.4,44.37,44.4,278532.0,37.7269,37.7354,37.7099,37.7354,278532.0
2018-08-09 10:25:00,44.4,44.42,44.39,44.39,375343.0,37.7354,37.7524,37.7269,37.7269,375343.0
2018-08-09 10:30:00,44.39,44.42,44.38,44.38,258078.0,37.7269,37.7524,37.7184,37.7184,258078.0
2018-08-09 10:35:00,44.38,44.4,44.37,44.37,216663.0,37.7184,37.7354,37.7099,37.7099,216663.0
2018-08-09 10:40:00,44.37,44.4,44.36,44.39,140379.0,37.7099,37.7354,37.7014,37.7269,140379.0
2018-08-09 10:45:00,44.39,44.41,44.38,44.4,218138.0,37.7269,37.7439,37.7184,37.7354,218138.0
2018-08-09 10:50:00,44.4,44.41,44.36,44.37,87382.0,37.7354,37.7439,37.7014,37.7099,87382.0
2018-08-09 10:55:00,44.37,44.38,44.33,44.34,138481.0,37.7099,37.7184,37.6759,37.6844,138481.0
2018-08-09 11:00:00,44.34,44.37,44.33,44.34,242278.0,37.6844,37.7099,37.6759,37.6844,242278.0
2018-08-09 11:05:00,44.34,44.37,44.26,44.27,1159629.0,37.6844,37.7099,37.6164,37.6249,1159629.0
2018-08-09 11:10:00,44.27,44.29,44.25,44.28,632300.0,37.6249,37.6419,37.6079,37.6334,632300.0
2018-08-09 11:15:00,44.28,44.32,44.28,44.3,586831.0,37.6334,37.6674,37.6334,37.6504,586831.0
2018-08-09 11:20:00,44.31,44.33,44.3,44.33,325967.0,37.6589,37.6759,37.6504,37.6759,325967.0
2018-08-09 11:25:00,44.33,44.35,44.3,44.34,220190.0,37.6759,37.6929,37.6504,37.6844,220190.0
2018-08-09 11:30:00,44.34,44.36,44.33,44.34,153036.0,37.6844,37.7014,37.6759,37.6844,153036.0
2018-08-09 11:35:00,44.34,44.34,44.29,44.3,1221253.0,37.6844,37.6844,37.6419,37.6504,1221253.0
2018-08-09 11:40:00,44.3,44.33,44.29,44.29,430672.0,37.6504,37.6759,37.6419,37.6419,430672.0
2018-08-09 11:45:00,44.3,44.3,44.24,44.25,919272.0,37.6504,37.6504,37.5994,37.6079,919272.0
2018-08-09 11:50:00,44.25,44.26,44.22,44.26,299685.0,37.6079,37.6164,37.5824,37.6164,299685.0
2018-08-09 11:55:00,44.25,44.25,44.23,44.25,175350.0,37.6079,37.6079,37.5909,37.6079,175350.0
2018-08-09 12:00:00,44.25,44.27,44.24,44.27,217842.0,37.6079,37.6249,37.5994,37.6249,217842.0
2018-08-09 12:05:00,44.27,44.28,44.25,44.26,120438.0,37.6249,37.6334,37.6079,37.6164,120438.0
2018-08-09 12:10:00,44.26,44.26,44.24,44.24,112042.0,37.6164,37.6164,37.5994,37.5994,112042.0
2018-08-09 12:15:00,44.25,44.26,44.24,44.26,149587.0,37.6079,37.6164,37.5994,37.6164,149587.0
2018-08-09 12:20:00,44.26,44.29,44.25,44.29,272539.0,37.6164,37.6419,37.6079,37.6419,272539.0
2018-08-09 12:25:00,44.29,44.3,44.27,44.28,100401.0,37.6419,37.6504,37.6249,37.6334,100401.0
2018-08-09 12:30:00,44.28,44.29,44.27,44.29,98847.0,37.6334,37.6419,37.6249,37.6419,98847.0
2018-08-09 12:35:00,44.29,44.29,44.27,44.27,30515.0,37.6419,37.6419,37.6249,37.6249,30515.0
2018-08-09 12:40:00,44.27,44.28,44.24,44.26,114140.0,37.6249,37.6334,37.5994,37.6164,114140.0
2018-08-09 12:45:00,44.26,44.28,44.25,44.27,40848.0,37.6164,37.6334,37.6079,37.6249,40848.0
2018-08-09 12:50:00,44.27,44.29,44.26,44.28,146251.0,37.6249,37.6419,37.6164,37.6334,146251.0
2018-08-09 12:55:00,44.28,44.3,44.25,44.26,132822.0,37.6334,37.6504,37.6079,37.6164,132822.0
2018-08-09 13:00:00,44.27,44.27,44.24,44.25,185485.0,37.6249,37.6249,37.5994,37.6079,185485.0
2018-08-09 13:05:00,44.25,44.25,44.21,44.22,272642.0,37.6079,37.6079,37.5739,37.5824,272642.0
2018-08-09 13:10:00,44.22,44.22,44.18,44.19,550990.0,37.5824,37.5824,37.5484,37.5569,550990.0
2018-08-09 13:15:00,44.2,44.22,44.19,44.21,122643.0,37.5654,37.5824,37.5569,37.5739,122643.0
2018-08-09 13:20:00,44.21,44.24,44.21,44.22,183840.0,37.5739,37.5994,37.5739,37.5824,183840.0
2018-08-09 13:25:00,44.23,44.25,44.22,44.24,186466.0,37.5909,37.6079,37.5824,37.5994,186466.0
2018-08-09 13:30:00,44.24,44.27,44.24,44.25,142396.0,37.5994,37.6249,37.5994,37.6079,142396.0
2018-08-09 13:35:00,44.25,44.26,44.23,44.24,346226.0,37.6079,37.6164,37.5909,37.5994,346226.0
2018-08-09 13:40:00,44.24,44.26,44.23,44.26,84941.0,37.5994,37.6164,37.5909,37.6164,84941.0
2018-08-09 13:45:00,44.26,44.27,44.24,44.27,92160.0,37.6164,37.6249,37.5994,37.6249,92160.0
2018-08-09 13:50:00,44.27,44.27,44.24,44.26,93831.0,37.6249,37.6249,37.5994,37.6164,93831.0
2018-08-09 13:55:00,44.26,44.27,44.25,44.26,240160.0,37.6164,37.6249,37.6079,37.6164,240160.0
2018-08-09 14:00:00,44.26,44.26,44.23,44.23,62177.0,37.6164,37.6164,37.5909,37.5909,62177.0
2018-08-09 14:05:00,44.23,44.26,44.22,44.26,525706.0,37.5909,37.6164,37.5824,37.6164,525706.0
2018-08-09 14:10:00,44.26,44.27,44.22,44.23,773762.0,37.6164,37.6249,37.5824,37.5909,773762.0
2018-08-09 14:15:00,44.23,44.23,44.21,44.22,467553.0,37.5909,37.5909,37.5739,37.5824,467553.0
2018-08-09 14:20:00,44.22,44.23,44.21,44.22,105098.0,37.5824,37.5909,37.5739,37.5824,105098.0
2018-08-09 14:25:00,44.22,44.23,44.21,44.23,130664.0,37.5824,37.5909,37.5739,37.5909,130664.0
2018-08-09 14:30:00,44.23,44.23,44.21,44.23,99274.0,37.5909,37.5909,37.5739,37.5909,99274.0
2018-08-09 14:35:00,44.23,44.24,44.22,44.24,396498.0,37.5909,37.5994,37.5824,37.5994,396498.0
2018-08-09 14:40:00,44.24,44.24,44.22,44.23,243464.0,37.5994,37.5994,37.5824,37.5909,243464.0
2018-08-09 14:45:00,44.23,44.24,44.22,44.23,211606.0,37.5909,37.5994,37.5824,37.5909,211606.0
2018-08-09 14:50:00,44.23,44.24,44.22,44.23,172431.0,37.5909,37.5994,37.5824,37.5909,172431.0
2018-08-09 14:55:00,44.22,44.23,44.19,44.2,624322.0,37.5824,37.5909,37.5569,37.5654,624322.0
2018-08-09 15:00:00,44.2,44.22,44.19,44.21,550905.0,37.5654,37.5824,37.5569,37.5739,550905.0
2018-08-09 15:05:00,44.21,44.23,44.19,44.19,174473.0,37.5739,37.5909,37.5569,37.5569,174473.0
2018-08-09 15:10:00,44.2,44.23,44.19,44.22,255041.0,37.5654,37.5909,37.5569,37.5824,255041.0
2018-08-09 15:15:00,44.22,44.23,44.21,44.23,82760.0,37.5824,37.5909,37.5739,37.5909,82760.0
2018-08-09 15:20:00,44.23,44.23,44.2,44.2,444028.0,37.5909,37.5909,37.5654,37.5654,444028.0
2018-08-09 15:25:00,44.21,44.21,44.19,44.2,97938.0,37.5739,37.5739,37.5569,37.5654,97938.0
2018-08-09 15:30:00,44.2,44.2,44.18,44.2,337639.0,37.5654,37.5654,37.5484,37.5654,337639.0
2018-08-09 15:35:00,44.19,44.22,44.19,44.21,300136.0,37.5569,37.5824,37.5569,37.5739,300136.0
2018-08-09 15:40:00,44.21,44.22,44.17,44.17,442524.0,37.5739,37.5824,37.5399,37.5399,442524.0
2018-08-09 15:45:00,44.18,44.18,44.14,44.15,862000.0,37.5484,37.5484,37.5144,37.5229,862000.0
2018-08-09 15:50:00,44.15,44.16,44.1,44.13,1801139.0,37.5229,37.5314,37.4804,37.5059,1801139.0
2018-08-09 15:55:00,44.14,44.15,44.12,44.14,3525374.0,37.5144,37.5229,37.4974,37.5144,3525374.0
2018-08-10 09:30:00,43.15,43.22,43.08,43.21,5949278.0,36.673,36.7325,36.6135,36.724,5949278.0
2018-08-10 09:35:00,43.22,43.22,43.12,43.13,3419591.0,36.7325,36.7325,36.6475,36.656,3419591.0
2018-08-10 09:40:00,43.12,43.16,43.07,43.16,1677445.0,36.6475,36.6815,36.605,36.6815,1677445.0
2018-08-10 09:45:00,43.16,43.24,43.15,43.21,1184437.0,36.6815,36.7495,36.673,36.724,1184437.0
2018-08-10 09:50:00,43.21,43.23,43.16,43.16,2438191.0,36.724,36.741,36.6815,36.6815,2438191.0
2018-08-10 09:55:00,43.16,43.17,43.11,43.13,4127666.0,36.6815,36.69,36.639,36.656,4127666.0
2018-08-10 10:00:00,43.13,43.13,43.07,43.11,1062767.0,36.656,36.656,36.605,36.639,1062767.0
2018-08-10 10:05:00,43.11,43.2,43.09,43.2,1409830.0,36.639,36.7155,36.622,36.7155,1409830.0
2018-08-10 10:10:00,43.2,43.24,43.19,43.22,650434.0,36.7155,36.7495,36.707,36.7325,650434.0
2018-08-10 10:15:00,43.22,43.24,43.19,43.19,470605.0,36.7325,36.7495,36.707,36.707,470605.0
2018-08-10 10:20:00,43.2,43.2,43.15,43.17,393181.0,36.7155,36.7155,36.673,36.69,393181.0
2018-08-10 10:25:00,43.17,43.18,43.08,43.09,937195.0,36.69,36.6985,36.6135,36.622,937195.0
2018-08-10 10:30:00,43.09,43.19,43.09,43.18,1163495.0,36.622,36.707,36.622,36.6985,1163495.0
2018-08-10 10:35:00,43.18,43.19,43.14,43.17,863131.0,36.6985,36.707,36.6645,36.69,863131.0
2018-08-10 10:40:00,43.17,43.23,43.16,43.18,911851.0,36.69,36.741,36.6815,36.6985,911851.0
2018-08-10 10:45:00,43.18,43.23,43.14,43.2,2396376.0,36.6985,36.741,36.6645,36.7155,2396376.0
2018-08-10 10:50:00,43.2,43.25,43.19,43.23,1493646.0,36.7155,36.758,36.707,36.741,1493646.0
2018-08-10 10:55:00,43.25,43.27,43.23,43.25,1103377.0,36.758,36.775,36.741,36.758,1103377.0
2018-08-10 11:00:00,43.25,43.29,43.22,43.29,1727686.0,36.758,36.792,36.7325,36.792,1727686.0
2018-08-10 11:05:00,43.29,43.32,43.28,43.29,536418.0,36.792,36.8175,36.7835,36.792,536418.0
2018-08-10 11:10:00,43.29,43.29,43.21,43.23,637840.0,36.792,36.792,36.724,36.741,637840.0
2018-08-10 11:15:00,43.23,43.24,43.2,43.21,299764.0,36.741,36.7495,36.7155,36.724,299764.0
2018-08-10 11:20:00,43.21,43.26,43.2,43.26,427896.0,36.724,36.7665,36.7155,36.7665,427896.0
2018-08-10 11:25:00,43.26,43.29,43.25,43.28,495275.0,36.7665,36.792,36.758,36.7835,495275.0
2018-08-10 11:30:00,43.28,43.33,43.28,43.33,834068.0,36.7835,36.826,36.7835,36.826,834068.0
2018-08-10 11:35:00,43.33,43.33,43.29,43.29,850601.0,36.826,36.826,36.792,36.792,850601.0
2018-08-10 11:40:00,43.3,43.3,43.25,43.27,744404.0,36.8005,36.8005,36.758,36.775,744404.0
2018-08-10 11:45:00,43.27,43.27,43.21,43.23,499264.0,36.775,36.775,36.724,36.741,499264.0
2018-08-10 11:50:00,43.23,43.24,43.18,43.2,443701.0,36.741,36.7495,36.6985,36.7155,443701.0
2018-08-10 11:55:00,43.2,43.23,43.17,43.19,499291.0,36.7155,36.741,36.69,36.707,499291.0
2018-08-10 12:00:00,43.19,43.19,43.14,43.17,535096.0,36.707,36.707,36.6645,36.69,535096.0
2018-08-10 12:05:00,43.17,43.19,43.16,43.16,371723.0,36.69,36.707,36.6815,36.6815,371723.0
2018-08-10 12:10:00,43.16,43.22,43.16,43.21,628285.0,36.6815,36.7325,36.6815,36.724,628285.0
2018-08-10 12:15:00,43.21,43.26,43.21,43.26,201345.0,36.724,36.7665,36.724,36.7665,201345.0
2018-08-10 12:20:00,43.25,43.27,43.23,43.24,344646.0,36.758,36.775,36.741,36.7495,344646.0
2018-08-10 12:25:00,43.23,43.26,43.21,43.26,389178.0,36.741,36.7665,36.724,36.7665,389178.0
2018-08-10 12:30:00,43.25,43.29,43.25,43.29,466472.0,36.758,36.792,36.758,36.792,466472.0
2018-08-10 12:35:00,43.29,43.29,43.22,43.23,432533.0,36.792,36.792,36.7325,36.741,432533.0
2018-08-10 12:40:00,43.23,43.24,43.17,43.18,624559.0,36.741,36.7495,36.69,36.6985,624559.0
2018-08-10 12:45:00,43.18,43.2,43.15,43.16,412121.0,36.6985,36.7155,36.673,36.6815,412121.0
2018-08-10 12:50:00,43.16,43.17,43.13,43.15,517552.0,36.6815,36.69,36.656,36.673,517552.0
2018-08-10 12:55:00,43.16,43.18,43.15,43.18,370822.0,36.6815,36.6985,36.673,36.6985,370822.0
2018-08-10 13:00:00,43.18,43.18,43.11,43.11,435471.0,36.6985,36.6985,36.639,36.639,435471.0
2018-08-10 13:05:00,43.11,43.16,43.11,43.16,337389.0,36.639,36.6815,36.639,36.6815,337389.0
2018-08-10 13:10:00,43.16,43.17,43.14,43.15,440549.0,36.6815,36.69,36.6645,36.673,440549.0
2018-08-10 13:15:00,43.15,43.15,43.07,43.08,720953.0,36.673,36.673,36.605,36.6135,720953.0
2018-08-10 13:20:00,43.08,43.12,43.07,43.12,1470818.0,36.6135,36.6475,36.605,36.6475,1470818.0
2018-08-10 13:25:00,43.11,43.14,43.11,43.13,389047.0,36.639,36.6645,36.639,36.656,389047.0
2018-08-10 13:30:00,43.13,43.17,43.12,43.16,639275.0,36.656,36.69,36.6475,36.6815,639275.0
2018-08-10 13:35:00,43.16,43.16,43.12,43.14,297827.0,36.6815,36.6815,36.6475,36.6645,297827.0
2018-08-10 13:40:00,43.13,43.14,43.1,43.12,363769.0,36.656,36.6645,36.6305,36.6475,363769.0
2018-08-10 13:45:00,43.12,43.13,43.08,43.1,814077.0,36.6475,36.656,36.6135,36.6305,814077.0
2018-08-10 13:50:00,43.1,43.12,43.07,43.08,360117.0,36.6305,36.6475,36.605,36.6135,360117.0
2018-08-10 13:55:00,43.09,43.1,43.06,43.1,275179.0,36.622,36.6305,36.5965,36.6305,275179.0
2018-08-10 14:00:00,43.1,43.13,43.09,43.1,303663.0,36.6305,36.656,36.622,36.6305,303663.0
2018-08-10 14:05:00,43.1,43.13,43.07,43.12,254241.0,36.6305,36.656,36.605,36.6475,254241.0
2018-08-10 14:10:00,43.12,43.17,43.11,43.16,646905.0,36.6475,36.69,36.639,36.6815,646905.0
2018-08-10 14:15:00,43.17,43.18,43.14,43.17,646042.0,36.69,36.6985,36.6645,36.69,646042.0
2018-08-10 14:20:00,43.17,43.18,43.15,43.16,387790.0,36.69,36.6985,36.673,36.6815,387790.0
2018-08-10 14:25:00,43.16,43.16,43.1,43.1,1084513.0,36.6815,36.6815,36.6305,36.6305,1084513.0
2018-08-10 14:30:00,43.1,43.15,43.09,43.14,374612.0,36.6305,36.673,36.622,36.6645,374612.0
2018-08-10 14:35:00,43.14,43.14,43.1,43.12,285991.0,36.6645,36.6645,36.6305,36.6475,285991.0
2018-08-10 14:40:00,43.11,43.12,43.09,43.12,383226.0,36.639,36.6475,36.622,36.6475,383226.0
2018-08-10 14:45:00,43.12,43.12,43.06,43.08,1289974.0,36.6475,36.6475,36.5965,36.6135,1289974.0
2018-08-10 14:50:00,43.08,43.12,43.07,43.12,237272.0,36.6135,36.6475,36.605,36.6475,237272.0
2018-08-10 14:55:00,43.12,43.13,43.1,43.11,249354.0,36.6475,36.656,36.6305,36.639,249354.0
2018-08-10 15:00:00,43.11,43.11,43.05,43.08,535569.0,36.639,36.639,36.588,36.6135,535569.0
2018-08-10 15:05:00,43.08,43.08,43.04,43.06,485905.0,36.6135,36.6135,36.5795,36.5965,485905.0
2018-08-10 15:10:00,43.06,43.09,43.05,43.08,713180.0,36.5965,36.622,36.588,36.6135,713180.0
2018-08-10 15:15:00,43.08,43.19,43.07,43.19,1156910.0,36.6135,36.707,36.605,36.707,1156910.0
2018-08-10 15:20:00,43.19,43.32,43.18,43.28,1807635.0,36.707,36.8175,36.6985,36.7835,1807635.0
2018-08-10 15:25:00,43.28,43.31,43.23,43.26,1129301.0,36.7835,36.809,36.741,36.7665,1129301.0
2018-08-10 15:30:00,43.27,43.27,43.23,43.23,657832.0,36.775,36.775,36.741,36.741,657832.0
2018-08-10 15:35:00,43.24,43.24,43.18,43.2,1106083.0,36.7495,36.7495,36.6985,36.7155,1106083.0
2018-08-10 15:40:00,43.19,43.2,43.15,43.16,864069.0,36.707,36.7155,36.673,36.6815,864069.0
2018-08-10 15:45:00,43.16,43.19,43.15,43.16,1063361.0,36.6815,36.707,36.673,36.6815,1063361.0
2018-08-10 15:50:00,43.16,43.22,43.15,43.16,2788157.0,36.6815,36.7325,36.673,36.6815,2788157.0
2018-08-10 15:55:00,43.16,43.23,43.16,43.18,5529717.0,36.6815,36.741,36.6815,36.6985,5529717.0
2018-08-13 09:30:00,42.79,42.8,42.69,42.75,1360032.0,36.367,36.3755,36.2821,36.3331,1360032.0
2018-08-13 09:35:00,42.75,42.79,42.69,42.71,1657475.0,36.3331,36.367,36.2821,36.2991,1657475.0
2018-08-13 09:40:00,42.71,42.77,42.7,42.77,651920.0,36.2991,36.3501,36.2906,36.3501,651920.0
2018-08-13 09:45:00,42.76,42.81,42.74,42.79,1193928.0,36.3416,36.384,36.3246,36.367,1193928.0
2018-08-13 09:50:00,42.79,42.84,42.77,42.84,844757.0,36.367,36.4095,36.3501,36.4095,844757.0
2018-08-13 09:55:00,42.84,42.87,42.83,42.86,900562.0,36.4095,36.435,36.401,36.4265,900562.0
2018-08-13 10:00:00,42.85,42.86,42.81,42.83,499891.0,36.418,36.4265,36.384,36.401,499891.0
2018-08-13 10:05:00,42.83,42.86,42.81,42.86,455962.0,36.401,36.4265,36.384,36.4265,455962.0
2018-08-13 10:10:00,42.86,42.88,42.82,42.85,1141461.0,36.4265,36.4435,36.3925,36.418,1141461.0
2018-08-13 10:15:00,42.86,42.89,42.84,42.88,684697.0,36.4265,36.452,36.4095,36.4435,684697.0
2018-08-13 10:20:00,42.88,42.89,42.84,42.87,811492.0,36.4435,36.452,36.4095,36.435,811492.0
2018-08-13 10:25:00,42.86,42.88,42.83,42.83,599291.0,36.4265,36.4435,36.401,36.401,599291.0
2018-08-13 10:30:00,42.84,42.89,42.83,42.86,587955.0,36.4095,36.452,36.401,36.4265,587955.0
2018-08-13 10:35:00,42.86,42.89,42.84,42.88,606037.0,36.4265,36.452,36.4095,36.4435,606037.0
2018-08-13 10:40:00,42.88,42.89,42.83,42.86,441319.0,36.4435,36.452,36.401,36.4265,441319.0
2018-08-13 10:45:00,42.86,42.88,42.8,42.81,802416.0,36.4265,36.4435,36.3755,36.384,802416.0
2018-08-13 10:50:00,42.81,42.82,42.79,42.8,496243.0,36.384,36.3925,36.367,36.3755,496243.0
2018-08-13 10:55:00,42.8,42.8,42.74,42.77,828940.0,36.3755,36.3755,36.3246,36.3501,828940.0
2018-08-13 11:00:00,42.77,42.79,42.75,42.77,553684.0,36.3501,36.367,36.3331,36.3501,553684.0
2018-08-13 11:05:00,42.78,42.8,42.7,42.72,1299721.0,36.3586,36.3755,36.2906,36.3076,1299721.0
2018-08-13 11:10:00,42.71,42.72,42.68,42.72,614258.0,36.2991,36.3076,36.2736,36.3076,614258.0
2018-08-13 11:15:00,42.72,42.73,42.64,42.65,805379.0,36.3076,36.3161,36.2396,36.2481,805379.0
2018-08-13 11:20:00,42.66,42.67,42.63,42.63,387828.0,36.2566,36.2651,36.2311,36.2311,387828.0
2018-08-13 11:25:00,42.63,42.63,42.59,42.6,497984.0,36.2311,36.2311,36.1971,36.2056,497984.0
2018-08-13 11:30:00,42.59,42.65,42.59,42.62,1330863.0,36.1971,36.2481,36.1971,36.2226,1330863.0
2018-08-13 11:35:00,42.62,42.63,42.59,42.62,425293.0,36.2226,36.2311,36.1971,36.2226,425293.0
2018-08-13 11:40:00,42.62,42.66,42.6,42.65,355775.0,36.2226,36.2566,36.2056,36.2481,355775.0
2018-08-13 11:45:00,42.64,42.65,42.58,42.59,278222.0,36.2396,36.2481,36.1886,36.1971,278222.0
2018-08-13 11:50:00,42.59,42.59,42.53,42.55,923127.0,36.1971,36.1971,36.1461,36.1631,923127.0
2018-08-13 11:55:00,42.55,42.56,42.47,42.48,702353.0,36.1631,36.1716,36.0951,36.1036,702353.0
2018-08-13 12:00:00,42.48,42.49,42.45,42.48,1428582.0,36.1036,36.1121,36.0781,36.1036,1428582.0
2018-08-13 12:05:00,42.48,42.49,42.45,42.48,2102182.0,36.1036,36.1121,36.0781,36.1036,2102182.0
2018-08-13 12:10:00,42.48,42.52,42.47,42.51,1602305.0,36.1036,36.1376,36.0951,36.1291,1602305.0
2018-08-13 12:15:00,42.51,42.52,42.48,42.5,563223.0,36.1291,36.1376,36.1036,36.1206,563223.0
2018-08-13 12:20:00,42.49,42.52,42.45,42.46,499776.0,36.1121,36.1376,36.0781,36.0866,499776.0
2018-08-13 12:25:00,42.45,42.46,42.42,42.46,720399.0,36.0781,36.0866,36.0526,36.0866,720399.0
2018-08-13 12:30:00,42.46,42.47,42.39,42.4,1267532.0,36.0866,36.0951,36.0271,36.0356,1267532.0
2018-08-13 12:35:00,42.4,42.47,42.39,42.45,793141.0,36.0356,36.0951,36.0271,36.0781,793141.0
2018-08-13 12:40:00,42.45,42.47,42.43,42.45,501417.0,36.0781,36.0951,36.0611,36.0781,501417.0
2018-08-13 12:45:00,42.45,42.46,42.39,42.41,461220.0,36.0781,36.0866,36.0271,36.0441,461220.0
2018-08-13 12:50:00,42.41,42.45,42.39,42.43,774604.0,36.0441,36.0781,36.0271,36.0611,774604.0
2018-08-13 12:55:00,42.43,42.44,42.39,42.42,404062.0,36.0611,36.0696,36.0271,36.0526,404062.0
2018-08-13 13:00:00,42.41,42.42,42.36,42.39,624201.0,36.0441,36.0526,36.0016,36.0271,624201.0
2018-08-13 13:05:00,42.39,42.43,42.37,42.41,1052952.0,36.0271,36.0611,36.0101,36.0441,1052952.0
2018-08-13 13:10:00,42.41,42.44,42.39,42.4,440881.0,36.0441,36.0696,36.0271,36.0356,440881.0
2018-08-13 13:15:00,42.4,42.46,42.38,42.46,646662.0,36.0356,36.0866,36.0186,36.0866,646662.0
2018-08-13 13:20:00,42.46,42.48,42.44,42.46,1128591.0,36.0866,36.1036,36.0696,36.0866,1128591.0
2018-08-13 13:25:00,42.46,42.5,42.45,42.5,469024.0,36.0866,36.1206,36.0781,36.1206,469024.0
2018-08-13 13:30:00,42.5,42.54,42.49,42.51,800836.0,36.1206,36.1546,36.1121,36.1291,800836.0
2018-08-13 13:35:00,42.5,42.51,42.48,42.49,722928.0,36.1206,36.1291,36.1036,36.1121,722928.0
2018-08-13 13:40:00,42.48,42.5,42.47,42.5,415844.0,36.1036,36.1206,36.0951,36.1206,415844.0
2018-08-13 13:45:00,42.5,42.51,42.47,42.49,481471.0,36.1206,36.1291,36.0951,36.1121,481471.0
2018-08-13 13:50:00,42.49,42.55,42.48,42.53,867874.0,36.1121,36.1631,36.1036,36.1461,867874.0
2018-08-13 13:55:00,42.54,42.55,42.51,42.52,374985.0,36.1546,36.1631,36.1291,36.1376,374985.0
2018-08-13 14:00:00,42.52,42.57,42.51,42.55,606078.0,36.1376,36.1801,36.1291,36.1631,606078.0
2018-08-13 14:05:00,42.55,42.58,42.54,42.54,219865.0,36.1631,36.1886,36.1546,36.1546,219865.0
2018-08-13 14:10:00,42.54,42.57,42.53,42.56,228358.0,36.1546,36.1801,36.1461,36.1716,228358.0
2018-08-13 14:15:00,42.56,42.59,42.55,42.58,177145.0,36.1716,36.1971,36.1631,36.1886,177145.0
2018-08-13 14:20:00,42.57,42.59,42.55,42.58,227420.0,36.1801,36.1971,36.1631,36.1886,227420.0
2018-08-13 14:25:00,42.57,42.61,42.57,42.59,343093.0,36.1801,36.2141,36.1801,36.1971,343093.0
2018-08-13 14:30:00,42.6,42.63,42.58,42.62,398509.0,36.2056,36.2311,36.1886,36.2226,398509.0
2018-08-13 14:35:00,42.62,42.63,42.57,42.59,756146.0,36.2226,36.2311,36.1801,36.1971,756146.0
2018-08-13 14:40:00,42.6,42.61,42.58,42.59,221008.0,36.2056,36.2141,36.1886,36.1971,221008.0
2018-08-13 14:45:00,42.58,42.58,42.53,42.54,530422.0,36.1886,36.1886,36.1461,36.1546,530422.0
2018-08-13 14:50:00,42.53,42.54,42.5,42.5,489219.0,36.1461,36.1546,36.1206,36.1206,489219.0
2018-08-13 14:55:00,42.5,42.54,42.49,42.53,769695.0,36.1206,36.1546,36.1121,36.1461,769695.0
2018-08-13 15:00:00,42.52,42.53,42.48,42.5,1022714.0,36.1376,36.1461,36.1036,36.1206,1022714.0
2018-08-13 15:05:00,42.5,42.51,42.47,42.5,361094.0,36.1206,36.1291,36.0951,36.1206,361094.0
2018-08-13 15:10:00,42.5,42.55,42.49,42.53,348344.0,36.1206,36.1631,36.1121,36.1461,348344.0
2018-08-13 15:15:00,42.54,42.57,42.53,42.53,270097.0,36.1546,36.1801,36.1461,36.1461,270097.0
2018-08-13 15:20:00,42.53,42.57,42.53,42.55,636256.0,36.1461,36.1801,36.1461,36.1631,636256.0
2018-08-13 15:25:00,42.55,42.56,42.5,42.51,484350.0,36.1631,36.1716,36.1206,36.1291,484350.0
2018-08-13 15:30:00,42.51,42.55,42.5,42.52,596160.0,36.1291,36.1631,36.1206,36.1376,596160.0
2018-08-13 15:35:00,42.52,42.58,42.52,42.57,618575.0,36.1376,36.1886,36.1376,36.1801,618575.0
2018-08-13 15:40:00,42.57,42.6,42.54,42.59,964508.0,36.1801,36.2056,36.1546,36.1971,964508.0
2018-08-13 15:45:00,42.59,42.59,42.54,42.54,1359024.0,36.1971,36.1971,36.1546,36.1546,1359024.0
2018-08-13 15:50:00,42.55,42.55,42.49,42.5,3604603.0,36.1631,36.1631,36.1121,36.1206,3604603.0
2018-08-13 15:55:00,42.5,42.53,42.47,42.5,6805352.0,36.1206,36.1461,36.0951,36.1206,6805352.0
2018-08-14 09:30:00,42.64,42.74,42.61,42.72,4665727.0,36.2396,36.3246,36.2141,36.3076,4665727.0
2018-08-14 09:35:00,42.72,42.73,42.66,42.68,2374481.0,36.3076,36.3161,36.2566,36.2736,2374481.0
2018-08-14 09:40:00,42.68,42.73,42.66,42.69,817772.0,36.2736,36.3161,36.2566,36.2821,817772.0
2018-08-14 09:45:00,42.7,42.7,42.62,42.62,736970.0,36.2906,36.2906,36.2226,36.2226,736970.0
2018-08-14 09:50:00,42.62,42.65,42.59,42.64,709088.0,36.2226,36.2481,36.1971,36.2396,709088.0
2018-08-14 09:55:00,42.64,42.66,42.62,42.65,827242.0,36.2396,36.2566,36.2226,36.2481,827242.0
2018-08-14 10:00:00,42.65,42.66,42.58,42.58,462512.0,36.2481,36.2566,36.1886,36.1886,462512.0
2018-08-14 10:05:00,42.58,42.6,42.56,42.58,623250.0,36.1886,36.2056,36.1716,36.1886,623250.0
2018-08-14 10:10:00,42.58,42.63,42.56,42.63,402801.0,36.1886,36.2311,36.1716,36.2311,402801.0
2018-08-14 10:15:00,42.63,42.64,42.6,42.63,369595.0,36.2311,36.2396,36.2056,36.2311,369595.0
2018-08-14 10:20:00,42.63,42.67,42.62,42.63,621740.0,36.2311,36.2651,36.2226,36.2311,621740.0
2018-08-14 10:25:00,42.64,42.68,42.63,42.67,384768.0,36.2396,36.2736,36.2311,36.2651,384768.0
2018-08-14 10:30:00,42.67,42.68,42.65,42.66,266876.0,36.2651,36.2736,36.2481,36.2566,266876.0
2018-08-14 10:35:00,42.67,42.71,42.66,42.7,399152.0,36.2651,36.2991,36.2566,36.2906,399152.0
2018-08-14 10:40:00,42.7,42.71,42.68,42.69,263486.0,36.2906,36.2991,36.2736,36.2821,263486.0
2018-08-14 10:45:00,42.69,42.75,42.69,42.75,367962.0,36.2821,36.3331,36.2821,36.3331,367962.0
2018-08-14 10:50:00,42.75,42.78,42.74,42.76,722972.0,36.3331,36.3586,36.3246,36.3416,722972.0
2018-08-14 10:55:00,42.75,42.76,42.69,42.7,466562.0,36.3331,36.3416,36.2821,36.2906,466562.0
2018-08-14 11:00:00,42.7,42.71,42.67,42.7,1266389.0,36.2906,36.2991,36.2651,36.2906,1266389.0
2018-08-14 11:05:00,42.69,42.71,42.68,42.68,415846.0,36.2821,36.2991,36.2736,36.2736,415846.0
2018-08-14 11:10:00,42.69,42.7,42.65,42.67,399612.0,36.2821,36.2906,36.2481,36.2651,399612.0
2018-08-14 11:15:00,42.67,42.68,42.58,42.58,689638.0,36.2651,36.2736,36.1886,36.1886,689638.0
2018-08-14 11:20:00,42.58,42.67,42.58,42.66,1008626.0,36.1886,36.2651,36.1886,36.2566,1008626.0
2018-08-14 11:25:00,42.66,42.68,42.65,42.65,490181.0,36.2566,36.2736,36.2481,36.2481,490181.0
2018-08-14 11:30:00,42.66,42.68,42.6,42.62,325071.0,36.2566,36.2736,36.2056,36.2226,325071.0
2018-08-14 11:35:00,42.62,42.66,42.62,42.65,178388.0,36.2226,36.2566,36.2226,36.2481,178388.0
2018-08-14 11:40:00,42.65,42.7,42.65,42.68,309461.0,36.2481,36.2906,36.2481,36.2736,309461.0
2018-08-14 11:45:00,42.69,42.71,42.67,42.7,243801.0,36.2821,36.2991,36.2651,36.2906,243801.0
2018-08-14 11:50:00,42.71,42.71,42.65,42.65,301228.0,36.2991,36.2991,36.2481,36.2481,301228.0
2018-08-14 11:55:00,42.66,42.66,42.63,42.65,260641.0,36.2566,36.2566,36.2311,36.2481,260641.0
2018-08-14 12:00:00,42.66,42.68,42.65,42.66,157393.0,36.2566,36.2736,36.2481,36.2566,157393.0
2018-08-14 12:05:00,42.66,42.69,42.66,42.68,156695.0,36.2566,36.2821,36.2566,36.2736,156695.0
2018-08-14 12:10:00,42.68,42.68,42.65,42.66,129556.0,36.2736,36.2736,36.2481,36.2566,129556.0
2018-08-14 12:15:00,42.66,42.68,42.64,42.67,195199.0,36.2566,36.2736,36.2396,36.2651,195199.0
2018-08-14 12:20:00,42.68,42.68,42.64,42.66,291836.0,36.2736,36.2736,36.2396,36.2566,291836.0
2018-08-14 12:25:00,42.66,42.68,42.65,42.67,140500.0,36.2566,36.2736,36.2481,36.2651,140500.0
2018-08-14 12:30:00,42.68,42.68,42.65,42.66,389002.0,36.2736,36.2736,36.2481,36.2566,389002.0
2018-08-14 12:35:00,42.67,42.69,42.66,42.69,446848.0,36.2651,36.2821,36.2566,36.2821,446848.0
2018-08-14 12:40:00,42.69,42.72,42.69,42.7,1015135.0,36.2821,36.3076,36.2821,36.2906,1015135.0
2018-08-14 12:45:00,42.71,42.71,42.68,42.69,189388.0,36.2991,36.2991,36.2736,36.2821,189388.0
2018-08-14 12:50:00,42.69,42.7,42.66,42.66,288942.0,36.2821,36.2906,36.2566,36.2566,288942.0
2018-08-14 12:55:00,42.67,42.69,42.66,42.68,317260.0,36.2651,36.2821,36.2566,36.2736,317260.0
2018-08-14 13:00:00,42.68,42.72,42.67,42.71,190346.0,36.2736,36.3076,36.2651,36.2991,190346.0
2018-08-14 13:05:00,42.71,42.71,42.64,42.68,391615.0,36.2991,36.2991,36.2396,36.2736,391615.0
2018-08-14 13:10:00,42.68,42.68,42.64,42.66,844415.0,36.2736,36.2736,36.2396,36.2566,844415.0
2018-08-14 13:15:00,42.66,42.68,42.64,42.65,231927.0,36.2566,36.2736,36.2396,36.2481,231927.0
2018-08-14 13:20:00,42.65,42.68,42.64,42.68,359717.0,36.2481,36.2736,36.2396,36.2736,359717.0
2018-08-14 13:25:00,42.68,42.68,42.65,42.67,102027.0,36.2736,36.2736,36.2481,36.2651,102027.0
2018-08-14 13:30:00,42.67,42.69,42.66,42.68,78213.0,36.2651,36.2821,36.2566,36.2736,78213.0
2018-08-14 13:35:00,42.69,42.7,42.67,42.7,107585.0,36.2821,36.2906,36.2651,36.2906,107585.0
2018-08-14 13:40:00,42.7,42.71,42.68,42.69,210503.0,36.2906,36.2991,36.2736,36.2821,210503.0
2018-08-14 13:45:00,42.7,42.72,42.69,42.69,101223.0,36.2906,36.3076,36.2821,36.2821,101223.0
2018-08-14 13:50:00,42.69,42.69,42.65,42.69,282604.0,36.2821,36.2821,36.2481,36.2821,282604.0
2018-08-14 13:55:00,42.69,42.74,42.68,42.73,349468.0,36.2821,36.3246,36.2736,36.3161,349468.0
2018-08-14 14:00:00,42.73,42.75,42.72,42.72,584161.0,36.3161,36.3331,36.3076,36.3076,584161.0
2018-08-14 14:05:00,42.72,42.72,42.69,42.71,336640.0,36.3076,36.3076,36.2821,36.2991,336640.0
2018-08-14 14:10:00,42.72,42.75,42.71,42.75,721520.0,36.3076,36.3331,36.2991,36.3331,721520.0
2018-08-14 14:15:00,42.75,42.76,42.73,42.75,290133.0,36.3331,36.3416,36.3161,36.3331,290133.0
2018-08-14 14:20:00,42.75,42.75,42.66,42.68,432765.0,36.3331,36.3331,36.2566,36.2736,432765.0
2018-08-14 14:25:00,42.68,42.7,42.66,42.69,316535.0,36.2736,36.2906,36.2566,36.2821,316535.0
2018-08-14 14:30:00,42.69,42.72,42.68,42.71,100647.0,36.2821,36.3076,36.2736,36.2991,100647.0
2018-08-14 14:35:00,42.71,42.74,42.69,42.73,176424.0,36.2991,36.3246,36.2821,36.3161,176424.0
2018-08-14 14:40:00,42.73,42.75,42.71,42.75,420024.0,36.3161,36.3331,36.2991,36.3331,420024.0
2018-08-14 14:45:00,42.74,42.76,42.73,42.73,278504.0,36.3246,36.3416,36.3161,36.3161,278504.0
2018-08-14 14:50:00,42.73,42.76,42.73,42.75,197572.0,36.3161,36.3416,36.3161,36.3331,197572.0
2018-08-14 14:55:00,42.75,42.77,42.73,42.77,299479.0,36.3331,36.3501,36.3161,36.3501,299479.0
2018-08-14 15:00:00,42.77,42.83,42.76,42.81,1852449.0,36.3501,36.401,36.3416,36.384,1852449.0
2018-08-14 15:05:00,42.82,42.84,42.81,42.84,1378363.0,36.3925,36.4095,36.384,36.4095,1378363.0
2018-08-14 15:10:00,42.84,42.85,42.82,42.84,1809785.0,36.4095,36.418,36.3925,36.4095,1809785.0
2018-08-14 15:15:00,42.84,42.85,42.81,42.84,1385029.0,36.4095,36.418,36.384,36.4095,1385029.0
2018-08-14 15:20:00,42.84,42.86,42.82,42.85,1037829.0,36.4095,36.4265,36.3925,36.418,1037829.0
2018-08-14 15:25:00,42.85,42.86,42.82,42.83,434069.0,36.418,36.4265,36.3925,36.401,434069.0
2018-08-14 15:30:00,42.83,42.84,42.81,42.84,665810.0,36.401,36.4095,36.384,36.4095,665810.0
2018-08-14 15:35:00,42.84,42.85,42.81,42.83,443193.0,36.4095,36.418,36.384,36.401,443193.0
2018-08-14 15:40:00,42.83,42.83,42.77,42.79,490594.0,36.401,36.401,36.3501,36.367,490594.0
2018-08-14 15:45:00,42.79,42.79,42.77,42.77,661564.0,36.367,36.367,36.3501,36.3501,661564.0
2018-08-14 15:50:00,42.77,42.79,42.76,42.77,1197318.0,36.3501,36.367,36.3416,36.3501,1197318.0
2018-08-14 15:55:00,42.77,42.77,42.74,42.76,3139490.0,36.3501,36.3501,36.3246,36.3416,3139490.0
2018-08-15 09:30:00,41.54,41.54,41.31,41.37,7053368.0,35.3047,35.3047,35.1092,35.1602,7053368.0
2018-08-15 09:35:00,41.36,41.44,41.34,41.43,3190086.0,35.1517,35.2197,35.1347,35.2112,3190086.0
2018-08-15 09:40:00,41.42,41.45,41.37,41.39,4360975.0,35.2027,35.2282,35.1602,35.1772,4360975.0
2018-08-15 09:45:00,41.38,41.39,41.31,41.35,1777098.0,35.1687,35.1772,35.1092,35.1432,1777098.0
2018-08-15 09:50:00,41.34,41.36,41.3,41.32,2357161.0,35.1347,35.1517,35.1007,35.1177,2357161.0
2018-08-15 09:55:00,41.31,41.34,41.28,41.3,2510590.0,35.1092,35.1347,35.0837,35.1007,2510590.0
2018-08-15 10:00:00,41.3,41.3,41.22,41.23,2462686.0,35.1007,35.1007,35.0327,35.0412,2462686.0
2018-08-15 10:05:00,41.24,41.28,41.21,41.27,3000393.0,35.0497,35.0837,35.0242,35.0752,3000393.0
2018-08-15 10:10:00,41.27,41.31,41.23,41.28,1977094.0,35.0752,35.1092,35.0412,35.0837,1977094.0
2018-08-15 10:15:00,41.27,41.33,41.23,41.29,1839782.0,35.0752,35.1262,35.0412,35.0922,1839782.0
2018-08-15 10:20:00,41.3,41.32,41.27,41.32,740175.0,35.1007,35.1177,35.0752,35.1177,740175.0
2018-08-15 10:25:00,41.32,41.32,41.26,41.26,2511309.0,35.1177,35.1177,35.0667,35.0667,2511309.0
2018-08-15 10:30:00,41.26,41.28,41.17,41.23,2361655.0,35.0667,35.0837,34.9902,35.0412,2361655.0
2018-08-15 10:35:00,41.23,41.31,41.22,41.3,815319.0,35.0412,35.1092,35.0327,35.1007,815319.0
2018-08-15 10:40:00,41.29,41.32,41.25,41.25,702419.0,35.0922,35.1177,35.0582,35.0582,702419.0
2018-08-15 10:45:00,41.25,41.28,41.23,41.23,616953.0,35.0582,35.0837,35.0412,35.0412,616953.0
2018-08-15 10:50:00,41.23,41.24,41.16,41.16,592988.0,35.0412,35.0497,34.9817,34.9817,592988.0
2018-08-15 10:55:00,41.16,41.19,41.13,41.16,1231824.0,34.9817,35.0072,34.9562,34.9817,1231824.0
2018-08-15 11:00:00,41.15,41.23,41.15,41.22,869454.0,34.9732,35.0412,34.9732,35.0327,869454.0
2018-08-15 11:05:00,41.22,41.33,41.16,41.32,1647949.0,35.0327,35.1262,34.9817,35.1177,1647949.0
2018-08-15 11:10:00,41.33,41.37,41.25,41.28,6998989.0,35.1262,35.1602,35.0582,35.0837,6998989.0
2018-08-15 11:15:00,41.28,41.31,41.21,41.24,1488785.0,35.0837,35.1092,35.0242,35.0497,1488785.0
2018-08-15 11:20:00,41.24,41.3,41.23,41.3,835817.0,35.0497,35.1007,35.0412,35.1007,835817.0
2018-08-15 11:25:00,41.3,41.35,41.29,41.32,557523.0,35.1007,35.1432,35.0922,35.1177,557523.0
2018-08-15 11:30:00,41.33,41.44,41.31,41.44,1179268.0,35.1262,35.2197,35.1092,35.2197,1179268.0
2018-08-15 11:35:00,41.44,41.49,41.38,41.4,2287065.0,35.2197,35.2622,35.1687,35.1857,2287065.0
2018-08-15 11:40:00,41.4,41.45,41.39,41.41,1700434.0,35.1857,35.2282,35.1772,35.1942,1700434.0
2018-08-15 11:45:00,41.41,41.47,41.37,41.46,642601.0,35.1942,35.2452,35.1602,35.2367,642601.0
2018-08-15 11:50:00,41.46,41.47,41.39,41.4,425973.0,35.2367,35.2452,35.1772,35.1857,425973.0
2018-08-15 11:55:00,41.4,41.43,41.34,41.35,951123.0,35.1857,35.2112,35.1347,35.1432,951123.0
2018-08-15 12:00:00,41.34,41.44,41.34,41.41,1222390.0,35.1347,35.2197,35.1347,35.1942,1222390.0
2018-08-15 12:05:00,41.41,41.5,41.39,41.48,1571449.0,35.1942,35.2707,35.1772,35.2537,1571449.0
2018-08-15 12:10:00,41.48,41.6,41.47,41.59,3265519.0,35.2537,35.3557,35.2452,35.3472,3265519.0
2018-08-15 12:15:00,41.59,41.65,41.56,41.59,2840511.0,35.3472,35.3982,35.3217,35.3472,2840511.0
2018-08-15 12:20:00,41.59,41.62,41.55,41.61,1266943.0,35.3472,35.3727,35.3132,35.3642,1266943.0
2018-08-15 12:25:00,41.61,41.62,41.56,41.62,655544.0,35.3642,35.3727,35.3217,35.3727,655544.0
2018-08-15 12:30:00,41.62,41.69,41.61,41.65,1788380.0,35.3727,35.4322,35.3642,35.3982,1788380.0
2018-08-15 12:35:00,41.65,41.7,41.63,41.69,591033.0,35.3982,35.4407,35.3812,35.4322,591033.0
2018-08-15 12:40:00,41.69,41.71,41.65,41.66,782443.0,35.4322,35.4492,35.3982,35.4067,782443.0
2018-08-15 12:45:00,41.66,41.66,41.58,41.59,472873.0,35.4067,35.4067,35.3387,35.3472,472873.0
2018-08-15 12:50:00,41.59,41.63,41.57,41.6,749641.0,35.3472,35.3812,35.3302,35.3557,749641.0
2018-08-15 12:55:00,41.59,41.64,41.59,41.64,1026115.0,35.3472,35.3897,35.3472,35.3897,1026115.0
2018-08-15 13:00:00,41.64,41.65,41.6,41.62,519206.0,35.3897,35.3982,35.3557,35.3727,519206.0
2018-08-15 13:05:00,41.63,41.67,41.61,41.64,457051.0,35.3812,35.4152,35.3642,35.3897,457051.0
2018-08-15 13:10:00,41.63,41.64,41.59,41.62,345703.0,35.3812,35.3897,35.3472,35.3727,345703.0
2018-08-15 13:15:00,41.62,41.62,41.58,41.58,406645.0,35.3727,35.3727,35.3387,35.3387,406645.0
2018-08-15 13:20:00,41.58,41.61,41.53,41.54,731932.0,35.3387,35.3642,35.2962,35.3047,731932.0
2018-08-15 13:25:00,41.54,41.6,41.54,41.59,476544.0,35.3047,35.3557,35.3047,35.3472,476544.0
2018-08-15 13:30:00,41.59,41.6,41.54,41.54,510315.0,35.3472,35.3557,35.3047,35.3047,510315.0
2018-08-15 13:35:00,41.55,41.55,41.52,41.55,552884.0,35.3132,35.3132,35.2877,35.3132,552884.0
2018-08-15 13:40:00,41.55,41.55,41.52,41.54,375428.0,35.3132,35.3132,35.2877,35.3047,375428.0
2018-08-15 13:45:00,41.55,41.57,41.5,41.51,222153.0,35.3132,35.3302,35.2707,35.2792,222153.0
2018-08-15 13:50:00,41.5,41.52,41.48,41.51,340621.0,35.2707,35.2877,35.2537,35.2792,340621.0
2018-08-15 13:55:00,41.51,41.54,41.5,41.5,206068.0,35.2792,35.3047,35.2707,35.2707,206068.0
2018-08-15 14:00:00,41.5,41.54,41.47,41.53,1413545.0,35.2707,35.3047,35.2452,35.2962,1413545.0
2018-08-15 14:05:00,41.53,41.54,41.49,41.49,979045.0,35.2962,35.3047,35.2622,35.2622,979045.0
2018-08-15 14:10:00,41.49,41.5,41.46,41.48,861206.0,35.2622,35.2707,35.2367,35.2537,861206.0
2018-08-15 14:15:00,41.48,41.51,41.47,41.48,678256.0,35.2537,35.2792,35.2452,35.2537,678256.0
2018-08-15 14:20:00,41.48,41.5,41.45,41.48,602266.0,35.2537,35.2707,35.2282,35.2537,602266.0
2018-08-15 14:25:00,41.49,41.49,41.43,41.44,425451.0,35.2622,35.2622,35.2112,35.2197,425451.0
2018-08-15 14:30:00,41.44,41.46,41.42,41.46,659332.0,35.2197,35.2367,35.2027,35.2367,659332.0
2018-08-15 14:35:00,41.46,41.49,41.44,41.45,743386.0,35.2367,35.2622,35.2197,35.2282,743386.0
2018-08-15 14:40:00,41.45,41.45,41.42,41.42,676430.0,35.2282,35.2282,35.2027,35.2027,676430.0
2018-08-15 14:45:00,41.42,41.43,41.39,41.41,883248.0,35.2027,35.2112,35.1772,35.1942,883248.0
2018-08-15 14:50:00,41.41,41.45,41.4,41.44,1243341.0,35.1942,35.2282,35.1857,35.2197,1243341.0
2018-08-15 14:55:00,41.44,41.49,41.43,41.48,698499.0,35.2197,35.2622,35.2112,35.2537,698499.0
2018-08-15 15:00:00,41.48,41.54,41.48,41.51,1215549.0,35.2537,35.3047,35.2537,35.2792,1215549.0
2018-08-15 15:05:00,41.52,41.56,41.51,41.52,1386890.0,35.2877,35.3217,35.2792,35.2877,1386890.0
2018-08-15 15:10:00,41.53,41.55,41.51,41.51,1335061.0,35.2962,35.3132,35.2792,35.2792,1335061.0
2018-08-15 15:15:00,41.51,41.54,41.49,41.54,975532.0,35.2792,35.3047,35.2622,35.3047,975532.0
2018-08-15 15:20:00,41.53,41.56,41.5,41.51,2258928.0,35.2962,35.3217,35.2707,35.2792,2258928.0
2018-08-15 15:25:00,41.51,41.53,41.49,41.52,1326294.0,35.2792,35.2962,35.2622,35.2877,1326294.0
2018-08-15 15:30:00,41.52,41.59,41.51,41.59,1872608.0,35.2877,35.3472,35.2792,35.3472,1872608.0
2018-08-15 15:35:00,41.58,41.61,41.54,41.55,1501741.0,35.3387,35.3642,35.3047,35.3132,1501741.0
2018-08-15 15:40:00,41.54,41.55,41.52,41.54,1475371.0,35.3047,35.3132,35.2877,35.3047,1475371.0
2018-08-15 15:45:00,41.54,41.57,41.53,41.55,1748453.0,35.3047,35.3302,35.2962,35.3132,1748453.0
2018-08-15 15:50:00,41.55,41.56,41.48,41.48,3479267.0,35.3132,35.3217,35.2537,35.2537,3479267.0
2018-08-15 15:55:00,41.48,41.53,41.48,41.52,8712991.0,35.2537,35.2962,35.2537,35.2877,8712991.0
2018-08-16 09:30:00,41.92,41.94,41.88,41.92,2273427.0,35.6276,35.6446,35.5936,35.6276,2273427.0
2018-08-16 09:35:00,41.92,41.93,41.86,41.88,1222250.0,35.6276,35.6361,35.5766,35.5936,1222250.0
2018-08-16 09:40:00,41.88,41.92,41.86,41.9,802749.0,35.5936,35.6276,35.5766,35.6106,802749.0
2018-08-16 09:45:00,41.9,41.93,41.89,41.91,945501.0,35.6106,35.6361,35.6021,35.6191,945501.0
2018-08-16 09:50:00,41.92,41.98,41.91,41.98,1276727.0,35.6276,35.6786,35.6191,35.6786,1276727.0
2018-08-16 09:55:00,41.98,41.99,41.92,41.93,684005.0,35.6786,35.6871,35.6276,35.6361,684005.0
2018-08-16 10:00:00,41.93,41.96,41.91,41.91,1228278.0,35.6361,35.6616,35.6191,35.6191,1228278.0
2018-08-16 10:05:00,41.92,41.97,41.91,41.96,1474647.0,35.6276,35.6701,35.6191,35.6616,1474647.0
2018-08-16 10:10:00,41.96,42.0,41.95,42.0,559802.0,35.6616,35.6956,35.6531,35.6956,559802.0
2018-08-16 10:15:00,42.0,42.02,41.96,41.98,588056.0,35.6956,35.7126,35.6616,35.6786,588056.0
2018-08-16 10:20:00,41.98,41.99,41.96,41.99,590685.0,35.6786,35.6871,35.6616,35.6871,590685.0
2018-08-16 10:25:00,41.98,41.99,41.95,41.99,408760.0,35.6786,35.6871,35.6531,35.6871,408760.0
2018-08-16 10:30:00,41.99,42.0,41.95,41.97,1924091.0,35.6871,35.6956,35.6531,35.6701,1924091.0
2018-08-16 10:35:00,41.97,42.01,41.96,41.98,2227668.0,35.6701,35.7041,35.6616,35.6786,2227668.0
2018-08-16 10:40:00,41.98,41.99,41.95,41.97,2034632.0,35.6786,35.6871,35.6531,35.6701,2034632.0
2018-08-16 10:45:00,41.97,42.01,41.96,42.01,1111635.0,35.6701,35.7041,35.6616,35.7041,1111635.0
2018-08-16 10:50:00,42.0,42.01,41.97,41.98,576804.0,35.6956,35.7041,35.6701,35.6786,576804.0
2018-08-16 10:55:00,41.98,41.99,41.93,41.94,971793.0,35.6786,35.6871,35.6361,35.6446,971793.0
2018-08-16 11:00:00,41.93,42.0,41.93,41.97,1628294.0,35.6361,35.6956,35.6361,35.6701,1628294.0
2018-08-16 11:05:00,41.98,42.01,41.97,42.0,655129.0,35.6786,35.7041,35.6701,35.6956,655129.0
2018-08-16 11:10:00,42.0,42.04,41.99,42.02,967735.0,35.6956,35.7296,35.6871,35.7126,967735.0
2018-08-16 11:15:00,42.02,42.06,42.02,42.05,801434.0,35.7126,35.7466,35.7126,35.7381,801434.0
2018-08-16 11:20:00,42.05,42.05,42.03,42.05,208135.0,35.7381,35.7381,35.7211,35.7381,208135.0
2018-08-16 11:25:00,42.05,42.09,42.04,42.08,625857.0,35.7381,35.7721,35.7296,35.7636,625857.0
2018-08-16 11:30:00,42.08,42.08,42.01,42.03,594466.0,35.7636,35.7636,35.7041,35.7211,594466.0
2018-08-16 11:35:00,42.02,42.05,41.96,41.97,946455.0,35.7126,35.7381,35.6616,35.6701,946455.0
2018-08-16 11:40:00,41.97,41.97,41.89,41.93,3352431.0,35.6701,35.6701,35.6021,35.6361,3352431.0
2018-08-16 11:45:00,41.93,42.01,41.92,42.0,884543.0,35.6361,35.7041,35.6276,35.6956,884543.0
2018-08-16 11:50:00,42.01,42.01,41.98,42.01,1095896.0,35.7041,35.7041,35.6786,35.7041,1095896.0
2018-08-16 11:55:00,42.0,42.04,42.0,42.03,927899.0,35.6956,35.7296,35.6956,35.7211,927899.0
2018-08-16 12:00:00,42.04,42.07,42.03,42.05,288887.0,35.7296,35.7551,35.7211,35.7381,288887.0
2018-08-16 12:05:00,42.05,42.08,42.03,42.08,470551.0,35.7381,35.7636,35.7211,35.7636,470551.0
2018-08-16 12:10:00,42.07,42.11,42.07,42.09,627046.0,35.7551,35.7891,35.7551,35.7721,627046.0
2018-08-16 12:15:00,42.09,42.1,42.06,42.08,1390816.0,35.7721,35.7806,35.7466,35.7636,1390816.0
2018-08-16 12:20:00,42.08,42.08,42.04,42.05,465037.0,35.7636,35.7636,35.7296,35.7381,465037.0
2018-08-16 12:25:00,42.05,42.07,42.03,42.05,563394.0,35.7381,35.7551,35.7211,35.7381,563394.0
2018-08-16 12:30:00,42.06,42.06,41.97,41.98,844125.0,35.7466,35.7466,35.6701,35.6786,844125.0
2018-08-16 12:35:00,41.98,41.99,41.94,41.95,1119076.0,35.6786,35.6871,35.6446,35.6531,1119076.0
2018-08-16 12:40:00,41.94,41.95,41.79,41.8,2492445.0,35.6446,35.6531,35.5172,35.5257,2492445.0
2018-08-16 12:45:00,41.8,41.87,41.79,41.84,1791883.0,35.5257,35.5851,35.5172,35.5596,1791883.0
2018-08-16 12:50:00,41.84,41.89,41.82,41.89,464382.0,35.5596,35.6021,35.5427,35.6021,464382.0
2018-08-16 12:55:00,41.88,41.93,41.87,41.91,416617.0,35.5936,35.6361,35.5851,35.6191,416617.0
2018-08-16 13:00:00,41.91,41.92,41.87,41.89,274150.0,35.6191,35.6276,35.5851,35.6021,274150.0
2018-08-16 13:05:00,41.89,41.91,41.87,41.88,363606.0,35.6021,35.6191,35.5851,35.5936,363606.0
2018-08-16 13:10:00,41.88,41.91,41.87,41.9,448224.0,35.5936,35.6191,35.5851,35.6106,448224.0
2018-08-16 13:15:00,41.9,41.91,41.87,41.91,385710.0,35.6106,35.6191,35.5851,35.6191,385710.0
2018-08-16 13:20:00,41.91,41.95,41.9,41.95,251824.0,35.6191,35.6531,35.6106,35.6531,251824.0
2018-08-16 13:25:00,41.95,41.95,41.91,41.91,420641.0,35.6531,35.6531,35.6191,35.6191,420641.0
2018-08-16 13:30:00,41.91,41.93,41.9,41.91,177472.0,35.6191,35.6361,35.6106,35.6191,177472.0
2018-08-16 13:35:00,41.92,41.94,41.91,41.91,221241.0,35.6276,35.6446,35.6191,35.6191,221241.0
2018-08-16 13:40:00,41.91,41.93,41.9,41.92,240646.0,35.6191,35.6361,35.6106,35.6276,240646.0
2018-08-16 13:45:00,41.93,41.93,41.87,41.88,1452091.0,35.6361,35.6361,35.5851,35.5936,1452091.0
2018-08-16 13:50:00,41.87,41.88,41.84,41.86,618182.0,35.5851,35.5936,35.5596,35.5766,618182.0
2018-08-16 13:55:00,41.86,41.9,41.85,41.89,179152.0,35.5766,35.6106,35.5681,35.6021,179152.0
2018-08-16 14:00:00,41.89,41.89,41.84,41.88,194991.0,35.6021,35.6021,35.5596,35.5936,194991.0
2018-08-16 14:05:00,41.88,41.91,41.85,41.87,170471.0,35.5936,35.6191,35.5681,35.5851,170471.0
2018-08-16 14:10:00,41.86,41.88,41.84,41.84,250854.0,35.5766,35.5936,35.5596,35.5596,250854.0
2018-08-16 14:15:00,41.85,41.89,41.84,41.88,158265.0,35.5681,35.6021,35.5596,35.5936,158265.0
2018-08-16 14:20:00,41.88,41.88,41.84,41.84,432661.0,35.5936,35.5936,35.5596,35.5596,432661.0
2018-08-16 14:25:00,41.84,41.87,41.82,41.82,391737.0,35.5596,35.5851,35.5427,35.5427,391737.0
2018-08-16 14:30:00,41.82,41.82,41.77,41.81,1427184.0,35.5427,35.5427,35.5002,35.5342,1427184.0
2018-08-16 14:35:00,41.81,41.84,41.8,41.83,495133.0,35.5342,35.5596,35.5257,35.5511,495133.0
2018-08-16 14:40:00,41.82,41.85,41.82,41.84,284991.0,35.5427,35.5681,35.5427,35.5596,284991.0
2018-08-16 14:45:00,41.85,41.87,41.83,41.86,305558.0,35.5681,35.5851,35.5511,35.5766,305558.0
2018-08-16 14:50:00,41.87,41.87,41.84,41.85,243990.0,35.5851,35.5851,35.5596,35.5681,243990.0
2018-08-16 14:55:00,41.85,41.87,41.84,41.84,172854.0,35.5681,35.5851,35.5596,35.5596,172854.0
2018-08-16 15:00:00,41.84,41.88,41.84,41.87,221644.0,35.5596,35.5936,35.5596,35.5851,221644.0
2018-08-16 15:05:00,41.87,41.87,41.84,41.84,145629.0,35.5851,35.5851,35.5596,35.5596,145629.0
2018-08-16 15:10:00,41.84,41.87,41.83,41.84,566504.0,35.5596,35.5851,35.5511,35.5596,566504.0
2018-08-16 15:15:00,41.84,41.86,41.83,41.84,447080.0,35.5596,35.5766,35.5511,35.5596,447080.0
2018-08-16 15:20:00,41.84,41.87,41.83,41.86,254077.0,35.5596,35.5851,35.5511,35.5766,254077.0
2018-08-16 15:25:00,41.87,41.9,41.85,41.9,540025.0,35.5851,35.6106,35.5681,35.6106,540025.0
2018-08-16 15:30:00,41.9,41.9,41.86,41.89,616632.0,35.6106,35.6106,35.5766,35.6021,616632.0
2018-08-16 15:35:00,41.89,41.9,41.86,41.87,448554.0,35.6021,35.6106,35.5766,35.5851,448554.0
2018-08-16 15:40:00,41.87,41.87,41.84,41.86,384470.0,35.5851,35.5851,35.5596,35.5766,384470.0
2018-08-16 15:45:00,41.86,41.86,41.79,41.79,1606157.0,35.5766,35.5766,35.5172,35.5172,1606157.0
2018-08-16 15:50:00,41.8,41.8,41.77,41.79,2417672.0,35.5257,35.5257,35.5002,35.5172,2417672.0
2018-08-16 15:55:00,41.79,41.79,41.75,41.77,4495288.0,35.5172,35.5172,35.4832,35.5002,4495288.0
2018-08-17 09:30:00,41.62,41.65,41.56,41.58,1291392.0,35.3727,35.3982,35.3217,35.3387,1291392.0
2018-08-17 09:35:00,41.57,41.7,41.55,41.69,912669.0,35.3302,35.4407,35.3132,35.4322,912669.0
2018-08-17 09:40:00,41.69,41.7,41.63,41.64,662619.0,35.4322,35.4407,35.3812,35.3897,662619.0
2018-08-17 09:45:00,41.64,41.66,41.6,41.63,287154.0,35.3897,35.4067,35.3557,35.3812,287154.0
2018-08-17 09:50:00,41.63,41.65,41.6,41.61,428561.0,35.3812,35.3982,35.3557,35.3642,428561.0
2018-08-17 09:55:00,41.62,41.66,41.61,41.63,483749.0,35.3727,35.4067,35.3642,35.3812,483749.0
2018-08-17 10:00:00,41.63,41.67,41.62,41.64,594896.0,35.3812,35.4152,35.3727,35.3897,594896.0
2018-08-17 10:05:00,41.63,41.65,41.57,41.59,535875.0,35.3812,35.3982,35.3302,35.3472,535875.0
2018-08-17 10:10:00,41.59,41.6,41.54,41.55,376996.0,35.3472,35.3557,35.3047,35.3132,376996.0
2018-08-17 10:15:00,41.55,41.58,41.54,41.58,238430.0,35.3132,35.3387,35.3047,35.3387,238430.0
2018-08-17 10:20:00,41.57,41.59,41.54,41.55,219960.0,35.3302,35.3472,35.3047,35.3132,219960.0
2018-08-17 10:25:00,41.55,41.56,41.52,41.53,316138.0,35.3132,35.3217,35.2877,35.2962,316138.0
2018-08-17 10:30:00,41.53,41.59,41.53,41.58,531237.0,35.2962,35.3472,35.2962,35.3387,531237.0
2018-08-17 10:35:00,41.58,41.62,41.57,41.62,336678.0,35.3387,35.3727,35.3302,35.3727,336678.0
2018-08-17 10:40:00,41.62,41.63,41.59,41.6,733767.0,35.3727,35.3812,35.3472,35.3557,733767.0
2018-08-17 10:45:00,41.59,41.65,41.58,41.64,531457.0,35.3472,35.3982,35.3387,35.3897,531457.0
2018-08-17 10:50:00,41.64,41.69,41.63,41.66,1146144.0,35.3897,35.4322,35.3812,35.4067,1146144.0
2018-08-17 10:55:00,41.66,41.69,41.64,41.69,406455.0,35.4067,35.4322,35.3897,35.4322,406455.0
2018-08-17 11:00:00,41.69,41.7,41.62,41.64,412018.0,35.4322,35.4407,35.3727,35.3897,412018.0
2018-08-17 11:05:00,41.64,41.66,41.62,41.65,202505.0,35.3897,35.4067,35.3727,35.3982,202505.0
2018-08-17 11:10:00,41.65,41.65,41.61,41.65,356908.0,35.3982,35.3982,35.3642,35.3982,356908.0
2018-08-17 11:15:00,41.65,41.73,41.65,41.71,443738.0,35.3982,35.4662,35.3982,35.4492,443738.0
2018-08-17 11:20:00,41.71,41.73,41.7,41.71,233952.0,35.4492,35.4662,35.4407,35.4492,233952.0
2018-08-17 11:25:00,41.71,41.74,41.7,41.73,223217.0,35.4492,35.4747,35.4407,35.4662,223217.0
2018-08-17 11:30:00,41.73,41.77,41.73,41.76,647988.0,35.4662,35.5002,35.4662,35.4917,647988.0
2018-08-17 11:35:00,41.76,41.77,41.73,41.75,225137.0,35.4917,35.5002,35.4662,35.4832,225137.0
2018-08-17 11:40:00,41.75,41.8,41.75,41.79,435448.0,35.4832,35.5257,35.4832,35.5172,435448.0
2018-08-17 11:45:00,41.79,41.8,41.77,41.79,265399.0,35.5172,35.5257,35.5002,35.5172,265399.0
2018-08-17 11:50:00,41.79,41.84,41.78,41.84,420816.0,35.5172,35.5596,35.5087,35.5596,420816.0
2018-08-17 11:55:00,41.83,41.89,41.83,41.84,314261.0,35.5511,35.6021,35.5511,35.5596,314261.0
2018-08-17 12:00:00,41.85,41.86,41.81,41.81,179227.0,35.5681,35.5766,35.5342,35.5342,179227.0
2018-08-17 12:05:00,41.8,41.84,41.8,41.82,378669.0,35.5257,35.5596,35.5257,35.5427,378669.0
2018-08-17 12:10:00,41.82,41.85,41.8,41.8,248127.0,35.5427,35.5681,35.5257,35.5257,248127.0
2018-08-17 12:15:00,41.81,41.85,41.8,41.83,179642.0,35.5342,35.5681,35.5257,35.5511,179642.0
2018-08-17 12:20:00,41.83,41.85,41.83,41.84,150591.0,35.5511,35.5681,35.5511,35.5596,150591.0
2018-08-17 12:25:00,41.84,41.85,41.83,41.84,100689.0,35.5596,35.5681,35.5511,35.5596,100689.0
2018-08-17 12:30:00,41.84,41.84,41.77,41.78,238449.0,35.5596,35.5596,35.5002,35.5087,238449.0
2018-08-17 12:35:00,41.78,41.78,41.75,41.76,240214.0,35.5087,35.5087,35.4832,35.4917,240214.0
2018-08-17 12:40:00,41.75,41.78,41.75,41.76,195395.0,35.4832,35.5087,35.4832,35.4917,195395.0
2018-08-17 12:45:00,41.76,41.77,41.74,41.77,635842.0,35.4917,35.5002,35.4747,35.5002,635842.0
2018-08-17 12:50:00,41.77,41.79,41.76,41.76,767429.0,35.5002,35.5172,35.4917,35.4917,767429.0
2018-08-17 12:55:00,41.76,41.78,41.74,41.74,502526.0,35.4917,35.5087,35.4747,35.4747,502526.0
2018-08-17 13:00:00,41.74,41.77,41.74,41.76,764560.0,35.4747,35.5002,35.4747,35.4917,764560.0
2018-08-17 13:05:00,41.77,41.77,41.75,41.76,299928.0,35.5002,35.5002,35.4832,35.4917,299928.0
2018-08-17 13:10:00,41.75,41.78,41.75,41.77,683349.0,35.4832,35.5087,35.4832,35.5002,683349.0
2018-08-17 13:15:00,41.77,41.8,41.76,41.79,303094.0,35.5002,35.5257,35.4917,35.5172,303094.0
2018-08-17 13:20:00,41.79,41.79,41.75,41.76,628656.0,35.5172,35.5172,35.4832,35.4917,628656.0
2018-08-17 13:25:00,41.76,41.76,41.71,41.72,397685.0,35.4917,35.4917,35.4492,35.4577,397685.0
2018-08-17 13:30:00,41.72,41.76,41.72,41.76,367650.0,35.4577,35.4917,35.4577,35.4917,367650.0
2018-08-17 13:35:00,41.76,41.77,41.74,41.75,443735.0,35.4917,35.5002,35.4747,35.4832,443735.0
2018-08-17 13:40:00,41.75,41.79,41.75,41.76,345294.0,35.4832,35.5172,35.4832,35.4917,345294.0
2018-08-17 13:45:00,41.77,41.78,41.74,41.75,130938.0,35.5002,35.5087,35.4747,35.4832,130938.0
2018-08-17 13:50:00,41.75,41.77,41.74,41.76,159652.0,35.4832,35.5002,35.4747,35.4917,159652.0
2018-08-17 13:55:00,41.76,41.84,41.76,41.82,623068.0,35.4917,35.5596,35.4917,35.5427,623068.0
2018-08-17 14:00:00,41.83,41.94,41.82,41.94,1007122.0,35.5511,35.6446,35.5427,35.6446,1007122.0
2018-08-17 14:05:00,41.94,42.02,41.93,42.0,1839069.0,35.6446,35.7126,35.6361,35.6956,1839069.0
2018-08-17 14:10:00,42.0,42.03,41.97,42.02,904336.0,35.6956,35.7211,35.6701,35.7126,904336.0
2018-08-17 14:15:00,42.02,42.12,42.02,42.1,2375695.0,35.7126,35.7976,35.7126,35.7806,2375695.0
2018-08-17 14:20:00,42.09,42.15,42.08,42.13,1415907.0,35.7721,35.8231,35.7636,35.8061,1415907.0
2018-08-17 14:25:00,42.13,42.23,42.12,42.15,2427908.0,35.8061,35.8911,35.7976,35.8231,2427908.0
2018-08-17 14:30:00,42.16,42.2,42.14,42.14,1478659.0,35.8316,35.8656,35.8146,35.8146,1478659.0
2018-08-17 14:35:00,42.14,42.15,42.08,42.13,861851.0,35.8146,35.8231,35.7636,35.8061,861851.0
2018-08-17 14:40:00,42.13,42.22,42.11,42.18,994886.0,35.8061,35.8826,35.7891,35.8486,994886.0
2018-08-17 14:45:00,42.18,42.2,42.16,42.18,470590.0,35.8486,35.8656,35.8316,35.8486,470590.0
2018-08-17 14:50:00,42.18,42.25,42.17,42.25,1651141.0,35.8486,35.9081,35.8401,35.9081,1651141.0
2018-08-17 14:55:00,42.25,42.29,42.23,42.26,2403737.0,35.9081,35.9421,35.8911,35.9166,2403737.0
2018-08-17 15:00:00,42.26,42.31,42.22,42.27,1572980.0,35.9166,35.9591,35.8826,35.9251,1572980.0
2018-08-17 15:05:00,42.27,42.27,42.19,42.19,945943.0,35.9251,35.9251,35.8571,35.8571,945943.0
2018-08-17 15:10:00,42.19,42.2,42.17,42.2,1356318.0,35.8571,35.8656,35.8401,35.8656,1356318.0
2018-08-17 15:15:00,42.19,42.25,42.18,42.25,1372158.0,35.8571,35.9081,35.8486,35.9081,1372158.0
2018-08-17 15:20:00,42.25,42.29,42.23,42.26,2062679.0,35.9081,35.9421,35.8911,35.9166,2062679.0
2018-08-17 15:25:00,42.26,42.26,42.21,42.23,758234.0,35.9166,35.9166,35.8741,35.8911,758234.0
2018-08-17 15:30:00,42.22,42.24,42.21,42.23,797005.0,35.8826,35.8996,35.8741,35.8911,797005.0
2018-08-17 15:35:00,42.23,42.26,42.23,42.25,1045177.0,35.8911,35.9166,35.8911,35.9081,1045177.0
2018-08-17 15:40:00,42.25,42.29,42.25,42.27,1456205.0,35.9081,35.9421,35.9081,35.9251,1456205.0
2018-08-17 15:45:00,42.26,42.27,42.23,42.24,1618772.0,35.9166,35.9251,35.8911,35.8996,1618772.0
2018-08-17 15:50:00,42.24,42.26,42.23,42.25,2962707.0,35.8996,35.9166,35.8911,35.9081,2962707.0
2018-08-17 15:55:00,42.26,42.26,42.21,42.22,6820131.0,35.9166,35.9166,35.8741,35.8826,6820131.0
2018-08-20 09:30:00,42.31,42.34,42.27,42.33,1387689.0,35.9591,35.9846,35.9251,35.9761,1387689.0
2018-08-20 09:35:00,42.33,42.39,42.32,42.37,1463826.0,35.9761,36.0271,35.9676,36.0101,1463826.0
2018-08-20 09:40:00,42.36,42.37,42.29,42.31,601019.0,36.0016,36.0101,35.9421,35.9591,601019.0
2018-08-20 09:45:00,42.3,42.32,42.28,42.3,781901.0,35.9506,35.9676,35.9336,35.9506,781901.0
2018-08-20 09:50:00,42.3,42.3,42.21,42.23,1548775.0,35.9506,35.9506,35.8741,35.8911,1548775.0
2018-08-20 09:55:00,42.23,42.24,42.19,42.19,370073.0,35.8911,35.8996,35.8571,35.8571,370073.0
2018-08-20 10:00:00,42.19,42.3,42.19,42.29,1689816.0,35.8571,35.9506,35.8571,35.9421,1689816.0
2018-08-20 10:05:00,42.29,42.3,42.23,42.23,688573.0,35.9421,35.9506,35.8911,35.8911,688573.0
2018-08-20 10:10:00,42.23,42.24,42.18,42.2,575707.0,35.8911,35.8996,35.8486,35.8656,575707.0
2018-08-20 10:15:00,42.2,42.21,42.17,42.19,911046.0,35.8656,35.8741,35.8401,35.8571,911046.0
2018-08-20 10:20:00,42.19,42.23,42.18,42.22,503713.0,35.8571,35.8911,35.8486,35.8826,503713.0
2018-08-20 10:25:00,42.22,42.26,42.2,42.25,319344.0,35.8826,35.9166,35.8656,35.9081,319344.0
2018-08-20 10:30:00,42.24,42.27,42.21,42.27,561989.0,35.8996,35.9251,35.8741,35.9251,561989.0
2018-08-20 10:35:00,42.27,42.28,42.24,42.27,304337.0,35.9251,35.9336,35.8996,35.9251,304337.0
2018-08-20 10:40:00,42.27,42.28,42.22,42.25,434541.0,35.9251,35.9336,35.8826,35.9081,434541.0
2018-08-20 10:45:00,42.24,42.28,42.23,42.27,545328.0,35.8996,35.9336,35.8911,35.9251,545328.0
2018-08-20 10:50:00,42.27,42.28,42.22,42.23,577346.0,35.9251,35.9336,35.8826,35.8911,577346.0
2018-08-20 10:55:00,42.22,42.23,42.18,42.21,210217.0,35.8826,35.8911,35.8486,35.8741,210217.0
2018-08-20 11:00:00,42.22,42.25,42.21,42.23,493728.0,35.8826,35.9081,35.8741,35.8911,493728.0
2018-08-20 11:05:00,42.23,42.26,42.23,42.25,202528.0,35.8911,35.9166,35.8911,35.9081,202528.0
2018-08-20 11:10:00,42.25,42.28,42.24,42.26,235346.0,35.9081,35.9336,35.8996,35.9166,235346.0
2018-08-20 11:15:00,42.26,42.32,42.24,42.32,538649.0,35.9166,35.9676,35.8996,35.9676,538649.0
2018-08-20 11:20:00,42.31,42.32,42.26,42.27,293601.0,35.9591,35.9676,35.9166,35.9251,293601.0
2018-08-20 11:25:00,42.27,42.29,42.25,42.27,248621.0,35.9251,35.9421,35.9081,35.9251,248621.0
2018-08-20 11:30:00,42.27,42.31,42.26,42.29,241752.0,35.9251,35.9591,35.9166,35.9421,241752.0
2018-08-20 11:35:00,42.29,42.3,42.26,42.29,364186.0,35.9421,35.9506,35.9166,35.9421,364186.0
2018-08-20 11:40:00,42.29,42.3,42.26,42.27,178590.0,35.9421,35.9506,35.9166,35.9251,178590.0
2018-08-20 11:45:00,42.27,42.27,42.25,42.25,124734.0,35.9251,35.9251,35.9081,35.9081,124734.0
2018-08-20 11:50:00,42.26,42.39,42.25,42.35,2895077.0,35.9166,36.0271,35.9081,35.9931,2895077.0
2018-08-20 11:55:00,42.35,42.36,42.23,42.24,1894492.0,35.9931,36.0016,35.8911,35.8996,1894492.0
2018-08-20 12:00:00,42.23,42.3,42.22,42.3,945440.0,35.8911,35.9506,35.8826,35.9506,945440.0
2018-08-20 12:05:00,42.3,42.32,42.28,42.32,231243.0,35.9506,35.9676,35.9336,35.9676,231243.0
2018-08-20 12:10:00,42.32,42.34,42.31,42.33,194323.0,35.9676,35.9846,35.9591,35.9761,194323.0
2018-08-20 12:15:00,42.33,42.35,42.3,42.33,1410703.0,35.9761,35.9931,35.9506,35.9761,1410703.0
2018-08-20 12:20:00,42.34,42.38,42.32,42.38,1239568.0,35.9846,36.0186,35.9676,36.0186,1239568.0
2018-08-20 12:25:00,42.38,42.38,42.35,42.38,300961.0,36.0186,36.0186,35.9931,36.0186,300961.0
2018-08-20 12:30:00,42.38,42.39,42.37,42.38,197957.0,36.0186,36.0271,36.0101,36.0186,197957.0
2018-08-20 12:35:00,42.38,42.38,42.36,42.37,85543.0,36.0186,36.0186,36.0016,36.0101,85543.0
2018-08-20 12:40:00,42.37,42.37,42.33,42.34,216958.0,36.0101,36.0101,35.9761,35.9846,216958.0
2018-08-20 12:45:00,42.34,42.37,42.34,42.35,278414.0,35.9846,36.0101,35.9846,35.9931,278414.0
2018-08-20 12:50:00,42.36,42.36,42.34,42.34,73902.0,36.0016,36.0016,35.9846,35.9846,73902.0
2018-08-20 12:55:00,42.34,42.37,42.34,42.37,117359.0,35.9846,36.0101,35.9846,36.0101,117359.0
2018-08-20 13:00:00,42.37,42.38,42.34,42.34,132148.0,36.0101,36.0186,35.9846,35.9846,132148.0
2018-08-20 13:05:00,42.35,42.36,42.33,42.34,99891.0,35.9931,36.0016,35.9761,35.9846,99891.0
2018-08-20 13:10:00,42.34,42.34,42.32,42.32,162085.0,35.9846,35.9846,35.9676,35.9676,162085.0
2018-08-20 13:15:00,42.32,42.32,42.3,42.3,400873.0,35.9676,35.9676,35.9506,35.9506,400873.0
2018-08-20 13:20:00,42.3,42.31,42.29,42.3,279354.0,35.9506,35.9591,35.9421,35.9506,279354.0
2018-08-20 13:25:00,42.3,42.33,42.29,42.33,145829.0,35.9506,35.9761,35.9421,35.9761,145829.0
2018-08-20 13:30:00,42.33,42.33,42.3,42.32,332527.0,35.9761,35.9761,35.9506,35.9676,332527.0
2018-08-20 13:35:00,42.32,42.32,42.3,42.3,101518.0,35.9676,35.9676,35.9506,35.9506,101518.0
2018-08-20 13:40:00,42.3,42.32,42.3,42.32,336036.0,35.9506,35.9676,35.9506,35.9676,336036.0
2018-08-20 13:45:00,42.31,42.32,42.3,42.31,155319.0,35.9591,35.9676,35.9506,35.9591,155319.0
2018-08-20 13:50:00,42.31,42.33,42.3,42.33,340256.0,35.9591,35.9761,35.9506,35.9761,340256.0
2018-08-20 13:55:00,42.33,42.35,42.32,42.35,89323.0,35.9761,35.9931,35.9676,35.9931,89323.0
2018-08-20 14:00:00,42.35,42.37,42.34,42.35,293650.0,35.9931,36.0101,35.9846,35.9931,293650.0
2018-08-20 14:05:00,42.35,42.37,42.34,42.37,277796.0,35.9931,36.0101,35.9846,36.0101,277796.0
2018-08-20 14:10:00,42.37,42.39,42.35,42.37,232766.0,36.0101,36.0271,35.9931,36.0101,232766.0
2018-08-20 14:15:00,42.38,42.38,42.36,42.37,118683.0,36.0186,36.0186,36.0016,36.0101,118683.0
2018-08-20 14:20:00,42.36,42.37,42.35,42.35,169758.0,36.0016,36.0101,35.9931,35.9931,169758.0
2018-08-20 14:25:00,42.35,42.39,42.35,42.39,291213.0,35.9931,36.0271,35.9931,36.0271,291213.0
2018-08-20 14:30:00,42.39,42.41,42.38,42.39,435304.0,36.0271,36.0441,36.0186,36.0271,435304.0
2018-08-20 14:35:00,42.39,42.39,42.38,42.38,59571.0,36.0271,36.0271,36.0186,36.0186,59571.0
2018-08-20 14:40:00,42.38,42.39,42.36,42.37,175462.0,36.0186,36.0271,36.0016,36.0101,175462.0
2018-08-20 14:45:00,42.37,42.37,42.34,42.35,449095.0,36.0101,36.0101,35.9846,35.9931,449095.0
2018-08-20 14:50:00,42.34,42.36,42.33,42.36,465351.0,35.9846,36.0016,35.9761,36.0016,465351.0
2018-08-20 14:55:00,42.35,42.37,42.34,42.36,389613.0,35.9931,36.0101,35.9846,36.0016,389613.0
2018-08-20 15:00:00,42.36,42.38,42.35,42.35,137521.0,36.0016,36.0186,35.9931,35.9931,137521.0
2018-08-20 15:05:00,42.36,42.37,42.34,42.37,235865.0,36.0016,36.0101,35.9846,36.0101,235865.0
2018-08-20 15:10:00,42.37,42.38,42.35,42.36,540527.0,36.0101,36.0186,35.9931,36.0016,540527.0
2018-08-20 15:15:00,42.37,42.4,42.36,42.4,440936.0,36.0101,36.0356,36.0016,36.0356,440936.0
2018-08-20 15:20:00,42.4,42.4,42.38,42.39,421426.0,36.0356,36.0356,36.0186,36.0271,421426.0
2018-08-20 15:25:00,42.39,42.4,42.37,42.39,237124.0,36.0271,36.0356,36.0101,36.0271,237124.0
2018-08-20 15:30:00,42.38,42.4,42.37,42.39,396213.0,36.0186,36.0356,36.0101,36.0271,396213.0
2018-08-20 15:35:00,42.39,42.4,42.37,42.4,228042.0,36.0271,36.0356,36.0101,36.0356,228042.0
2018-08-20 15:40:00,42.39,42.4,42.38,42.4,354865.0,36.0271,36.0356,36.0186,36.0356,354865.0
2018-08-20 15:45:00,42.4,42.4,42.38,42.4,501789.0,36.0356,36.0356,36.0186,36.0356,501789.0
2018-08-20 15:50:00,42.4,42.41,42.37,42.39,1367591.0,36.0356,36.0441,36.0101,36.0271,1367591.0
2018-08-20 15:55:00,42.39,42.44,42.38,42.4,2974906.0,36.0271,36.0696,36.0186,36.0356,2974906.0
2018-08-21 09:30:00,42.83,42.88,42.8,42.87,1416730.0,36.401,36.4435,36.3755,36.435,1416730.0
2018-08-21 09:35:00,42.87,42.9,42.85,42.86,1050032.0,36.435,36.4605,36.418,36.4265,1050032.0
2018-08-21 09:40:00,42.86,42.9,42.83,42.9,1151065.0,36.4265,36.4605,36.401,36.4605,1151065.0
2018-08-21 09:45:00,42.9,42.91,42.87,42.9,1227027.0,36.4605,36.469,36.435,36.4605,1227027.0
2018-08-21 09:50:00,42.9,42.93,42.89,42.9,1340428.0,36.4605,36.486,36.452,36.4605,1340428.0
2018-08-21 09:55:00,42.9,42.9,42.86,42.9,781586.0,36.4605,36.4605,36.4265,36.4605,781586.0
2018-08-21 10:00:00,42.89,42.89,42.86,42.87,494164.0,36.452,36.452,36.4265,36.435,494164.0
2018-08-21 10:05:00,42.87,42.88,42.83,42.88,694556.0,36.435,36.4435,36.401,36.4435,694556.0
2018-08-21 10:10:00,42.88,42.9,42.85,42.9,522972.0,36.4435,36.4605,36.418,36.4605,522972.0
2018-08-21 10:15:00,42.9,42.92,42.89,42.91,469290.0,36.4605,36.4775,36.452,36.469,469290.0
2018-08-21 10:20:00,42.91,42.95,42.9,42.94,976639.0,36.469,36.503,36.4605,36.4945,976639.0
2018-08-21 10:25:00,42.93,42.96,42.92,42.95,620045.0,36.486,36.5115,36.4775,36.503,620045.0
2018-08-21 10:30:00,42.95,42.96,42.92,42.96,426055.0,36.503,36.5115,36.4775,36.5115,426055.0
2018-08-21 10:35:00,42.96,42.97,42.92,42.93,368107.0,36.5115,36.52,36.4775,36.486,368107.0
2018-08-21 10:40:00,42.93,42.95,42.92,42.93,465036.0,36.486,36.503,36.4775,36.486,465036.0
2018-08-21 10:45:00,42.93,42.93,42.85,42.86,747840.0,36.486,36.486,36.418,36.4265,747840.0
2018-08-21 10:50:00,42.86,42.88,42.85,42.88,571100.0,36.4265,36.4435,36.418,36.4435,571100.0
2018-08-21 10:55:00,42.88,42.92,42.87,42.91,2814722.0,36.4435,36.4775,36.435,36.469,2814722.0
2018-08-21 11:00:00,42.91,42.92,42.88,42.9,898402.0,36.469,36.4775,36.4435,36.4605,898402.0
2018-08-21 11:05:00,42.9,42.91,42.88,42.9,470125.0,36.4605,36.469,36.4435,36.4605,470125.0
2018-08-21 11:10:00,42.9,42.9,42.86,42.87,321097.0,36.4605,36.4605,36.4265,36.435,321097.0
2018-08-21 11:15:00,42.87,42.87,42.84,42.85,400336.0,36.435,36.435,36.4095,36.418,400336.0
2018-08-21 11:20:00,42.84,42.89,42.83,42.88,564675.0,36.4095,36.452,36.401,36.4435,564675.0
2018-08-21 11:25:00,42.88,42.9,42.87,42.87,669830.0,36.4435,36.4605,36.435,36.435,669830.0
2018-08-21 11:30:00,42.87,42.9,42.84,42.89,560076.0,36.435,36.4605,36.4095,36.452,560076.0
2018-08-21 11:35:00,42.89,42.93,42.89,42.92,222325.0,36.452,36.486,36.452,36.4775,222325.0
2018-08-21 11:40:00,42.93,42.95,42.92,42.95,342938.0,36.486,36.503,36.4775,36.503,342938.0
2018-08-21 11:45:00,42.94,42.95,42.92,42.93,516897.0,36.4945,36.503,36.4775,36.486,516897.0
2018-08-21 11:50:00,42.94,42.95,42.91,42.95,405884.0,36.4945,36.503,36.469,36.503,405884.0
2018-08-21 11:55:00,42.94,42.96,42.93,42.94,909721.0,36.4945,36.5115,36.486,36.4945,909721.0
2018-08-21 12:00:00,42.94,42.98,42.93,42.97,704089.0,36.4945,36.5285,36.486,36.52,704089.0
2018-08-21 12:05:00,42.97,42.97,42.95,42.97,323384.0,36.52,36.52,36.503,36.52,323384.0
2018-08-21 12:10:00,42.97,42.97,42.95,42.95,438579.0,36.52,36.52,36.503,36.503,438579.0
2018-08-21 12:15:00,42.96,42.96,42.93,42.96,568679.0,36.5115,36.5115,36.486,36.5115,568679.0
2018-08-21 12:20:00,42.96,42.98,42.95,42.97,548887.0,36.5115,36.5285,36.503,36.52,548887.0
2018-08-21 12:25:00,42.97,42.98,42.96,42.98,205527.0,36.52,36.5285,36.5115,36.5285,205527.0
2018-08-21 12:30:00,42.98,43.0,42.97,43.0,1264124.0,36.5285,36.5455,36.52,36.5455,1264124.0
2018-08-21 12:35:00,43.0,43.01,42.98,43.0,991917.0,36.5455,36.554,36.5285,36.5455,991917.0
2018-08-21 12:40:00,43.0,43.01,43.0,43.01,399061.0,36.5455,36.554,36.5455,36.554,399061.0
2018-08-21 12:45:00,43.01,43.02,42.99,43.01,693018.0,36.554,36.5625,36.537,36.554,693018.0
2018-08-21 12:50:00,43.01,43.04,43.0,43.03,359529.0,36.554,36.5795,36.5455,36.571,359529.0
2018-08-21 12:55:00,43.03,43.09,43.03,43.08,3269031.0,36.571,36.622,36.571,36.6135,3269031.0
2018-08-21 13:00:00,43.07,43.08,43.06,43.07,448676.0,36.605,36.6135,36.5965,36.605,448676.0
2018-08-21 13:05:00,43.06,43.07,43.02,43.05,579259.0,36.5965,36.605,36.5625,36.588,579259.0
2018-08-21 13:10:00,43.05,43.05,43.02,43.05,558389.0,36.588,36.588,36.5625,36.588,558389.0
2018-08-21 13:15:00,43.05,43.05,43.02,43.04,309628.0,36.588,36.588,36.5625,36.5795,309628.0
2018-08-21 13:20:00,43.03,43.07,43.03,43.05,269179.0,36.571,36.605,36.571,36.588,269179.0
2018-08-21 13:25:00,43.05,43.06,43.04,43.05,177660.0,36.588,36.5965,36.5795,36.588,177660.0
2018-08-21 13:30:00,43.04,43.07,43.04,43.06,252975.0,36.5795,36.605,36.5795,36.5965,252975.0
2018-08-21 13:35:00,43.07,43.09,43.05,43.08,338844.0,36.605,36.622,36.588,36.6135,338844.0
2018-08-21 13:40:00,43.08,43.09,43.06,43.08,1171153.0,36.6135,36.622,36.5965,36.6135,1171153.0
2018-08-21 13:45:00,43.08,43.08,43.06,43.08,250762.0,36.6135,36.6135,36.5965,36.6135,250762.0
2018-08-21 13:50:00,43.08,43.09,43.05,43.06,577473.0,36.6135,36.622,36.588,36.5965,577473.0
2018-08-21 13:55:00,43.07,43.08,43.06,43.07,328108.0,36.605,36.6135,36.5965,36.605,328108.0
2018-08-21 14:00:00,43.07,43.08,43.04,43.05,386925.0,36.605,36.6135,36.5795,36.588,386925.0
2018-08-21 14:05:00,43.05,43.08,43.04,43.08,299596.0,36.588,36.6135,36.5795,36.6135,299596.0
2018-08-21 14:10:00,43.08,43.09,43.06,43.07,160099.0,36.6135,36.622,36.5965,36.605,160099.0
2018-08-21 14:15:00,43.07,43.11,43.06,43.09,1148225.0,36.605,36.639,36.5965,36.622,1148225.0
2018-08-21 14:20:00,43.1,43.1,43.08,43.09,194988.0,36.6305,36.6305,36.6135,36.622,194988.0
2018-08-21 14:25:00,43.09,43.1,43.08,43.09,246919.0,36.622,36.6305,36.6135,36.622,246919.0
2018-08-21 14:30:00,43.09,43.09,43.03,43.05,726651.0,36.622,36.622,36.571,36.588,726651.0
2018-08-21 14:35:00,43.05,43.06,43.0,43.01,743810.0,36.588,36.5965,36.5455,36.554,743810.0
2018-08-21 14:40:00,43.01,43.04,43.01,43.02,438586.0,36.554,36.5795,36.554,36.5625,438586.0
2018-08-21 14:45:00,43.02,43.02,42.95,42.96,477317.0,36.5625,36.5625,36.503,36.5115,477317.0
2018-08-21 14:50:00,42.96,42.96,42.91,42.93,565023.0,36.5115,36.5115,36.469,36.486,565023.0
2018-08-21 14:55:00,42.93,42.94,42.91,42.92,905934.0,36.486,36.4945,36.469,36.4775,905934.0
2018-08-21 15:00:00,42.92,42.94,42.88,42.92,1686323.0,36.4775,36.4945,36.4435,36.4775,1686323.0
2018-08-21 15:05:00,42.92,42.94,42.91,42.93,766577.0,36.4775,36.4945,36.469,36.486,766577.0
2018-08-21 15:10:00,42.93,42.94,42.91,42.91,434088.0,36.486,36.4945,36.469,36.469,434088.0
2018-08-21 15:15:00,42.91,42.93,42.9,42.91,389999.0,36.469,36.486,36.4605,36.469,389999.0
2018-08-21 15:20:00,42.91,42.93,42.9,42.93,315808.0,36.469,36.486,36.4605,36.486,315808.0
2018-08-21 15:25:00,42.93,42.96,42.92,42.94,599752.0,36.486,36.5115,36.4775,36.4945,599752.0
2018-08-21 15:30:00,42.94,42.96,42.93,42.95,1040194.0,36.4945,36.5115,36.486,36.503,1040194.0
2018-08-21 15:35:00,42.95,42.96,42.94,42.96,1015454.0,36.503,36.5115,36.4945,36.5115,1015454.0
2018-08-21 15:40:00,42.96,42.96,42.93,42.94,1440879.0,36.5115,36.5115,36.486,36.4945,1440879.0
2018-08-21 15:45:00,42.94,42.96,42.89,42.95,1900838.0,36.4945,36.5115,36.452,36.503,1900838.0
2018-08-21 15:50:00,42.95,42.97,42.93,42.96,3560925.0,36.503,36.52,36.486,36.5115,3560925.0
2018-08-21 15:55:00,42.96,42.97,42.93,42.93,4213435.0,36.5115,36.52,36.486,36.486,4213435.0
2018-08-22 09:30:00,42.99,43.09,42.98,43.09,1233109.0,36.537,36.622,36.5285,36.622,1233109.0
2018-08-22 09:35:00,43.09,43.1,43.06,43.06,952584.0,36.622,36.6305,36.5965,36.5965,952584.0
2018-08-22 09:40:00,43.06,43.09,43.02,43.03,1025136.0,36.5965,36.622,36.5625,36.571,1025136.0
2018-08-22 09:45:00,43.04,43.05,42.99,43.0,389565.0,36.5795,36.588,36.537,36.5455,389565.0
2018-08-22 09:50:00,43.0,43.04,42.99,43.0,597594.0,36.5455,36.5795,36.537,36.5455,597594.0
2018-08-22 09:55:00,43.0,43.05,42.99,43.05,367448.0,36.5455,36.588,36.537,36.588,367448.0
2018-08-22 10:00:00,43.05,43.07,43.03,43.05,363566.0,36.588,36.605,36.571,36.588,363566.0
2018-08-22 10:05:00,43.06,43.07,43.05,43.06,342064.0,36.5965,36.605,36.588,36.5965,342064.0
2018-08-22 10:10:00,43.06,43.09,43.04,43.06,337131.0,36.5965,36.622,36.5795,36.5965,337131.0
2018-08-22 10:15:00,43.07,43.09,43.05,43.07,325446.0,36.605,36.622,36.588,36.605,325446.0
2018-08-22 10:20:00,43.07,43.11,43.05,43.05,290808.0,36.605,36.639,36.588,36.588,290808.0
2018-08-22 10:25:00,43.06,43.07,43.03,43.04,269558.0,36.5965,36.605,36.571,36.5795,269558.0
2018-08-22 10:30:00,43.04,43.06,43.02,43.04,283335.0,36.5795,36.5965,36.5625,36.5795,283335.0
2018-08-22 10:35:00,43.04,43.1,43.03,43.1,246169.0,36.5795,36.6305,36.571,36.6305,246169.0
2018-08-22 10:40:00,43.1,43.12,43.08,43.12,193114.0,36.6305,36.6475,36.6135,36.6475,193114.0
2018-08-22 10:45:00,43.12,43.17,43.11,43.17,581003.0,36.6475,36.69,36.639,36.69,581003.0
2018-08-22 10:50:00,43.17,43.18,43.15,43.17,214887.0,36.69,36.6985,36.673,36.69,214887.0
2018-08-22 10:55:00,43.17,43.18,43.14,43.15,389812.0,36.69,36.6985,36.6645,36.673,389812.0
2018-08-22 11:00:00,43.15,43.16,43.13,43.14,473981.0,36.673,36.6815,36.656,36.6645,473981.0
2018-08-22 11:05:00,43.14,43.16,43.11,43.13,302248.0,36.6645,36.6815,36.639,36.656,302248.0
2018-08-22 11:10:00,43.14,43.14,43.12,43.13,384804.0,36.6645,36.6645,36.6475,36.656,384804.0
2018-08-22 11:15:00,43.13,43.16,43.12,43.15,363925.0,36.656,36.6815,36.6475,36.673,363925.0
2018-08-22 11:20:00,43.15,43.19,43.15,43.17,480214.0,36.673,36.707,36.673,36.69,480214.0
2018-08-22 11:25:00,43.18,43.18,43.15,43.17,321464.0,36.6985,36.6985,36.673,36.69,321464.0
2018-08-22 11:30:00,43.16,43.17,43.13,43.15,277100.0,36.6815,36.69,36.656,36.673,277100.0
2018-08-22 11:35:00,43.15,43.19,43.14,43.18,187985.0,36.673,36.707,36.6645,36.6985,187985.0
2018-08-22 11:40:00,43.18,43.23,43.18,43.21,792469.0,36.6985,36.741,36.6985,36.724,792469.0
2018-08-22 11:45:00,43.21,43.24,43.19,43.21,243849.0,36.724,36.7495,36.707,36.724,243849.0
2018-08-22 11:50:00,43.2,43.23,43.19,43.21,258153.0,36.7155,36.741,36.707,36.724,258153.0
2018-08-22 11:55:00,43.21,43.22,43.2,43.21,143360.0,36.724,36.7325,36.7155,36.724,143360.0
2018-08-22 12:00:00,43.21,43.21,43.17,43.19,115548.0,36.724,36.724,36.69,36.707,115548.0
2018-08-22 12:05:00,43.19,43.2,43.15,43.16,158692.0,36.707,36.7155,36.673,36.6815,158692.0
2018-08-22 12:10:00,43.16,43.17,43.12,43.15,678284.0,36.6815,36.69,36.6475,36.673,678284.0
2018-08-22 12:15:00,43.15,43.16,43.13,43.16,1108036.0,36.673,36.6815,36.656,36.6815,1108036.0
2018-08-22 12:20:00,43.16,43.17,43.15,43.16,226595.0,36.6815,36.69,36.673,36.6815,226595.0
2018-08-22 12:25:00,43.16,43.16,43.13,43.14,421243.0,36.6815,36.6815,36.656,36.6645,421243.0
2018-08-22 12:30:00,43.14,43.17,43.13,43.16,307460.0,36.6645,36.69,36.656,36.6815,307460.0
2018-08-22 12:35:00,43.15,43.16,43.1,43.12,252873.0,36.673,36.6815,36.6305,36.6475,252873.0
2018-08-22 12:40:00,43.12,43.14,43.11,43.13,169141.0,36.6475,36.6645,36.639,36.656,169141.0
2018-08-22 12:45:00,43.13,43.16,43.13,43.15,166512.0,36.656,36.6815,36.656,36.673,166512.0
2018-08-22 12:50:00,43.16,43.17,43.14,43.16,452629.0,36.6815,36.69,36.6645,36.6815,452629.0
2018-08-22 12:55:00,43.15,43.16,43.14,43.16,414001.0,36.673,36.6815,36.6645,36.6815,414001.0
2018-08-22 13:00:00,43.16,43.17,43.15,43.16,150647.0,36.6815,36.69,36.673,36.6815,150647.0
2018-08-22 13:05:00,43.16,43.17,43.14,43.16,221002.0,36.6815,36.69,36.6645,36.6815,221002.0
2018-08-22 13:10:00,43.16,43.19,43.15,43.16,671609.0,36.6815,36.707,36.673,36.6815,671609.0
2018-08-22 13:15:00,43.16,43.17,43.15,43.17,383772.0,36.6815,36.69,36.673,36.69,383772.0
2018-08-22 13:20:00,43.17,43.19,43.16,43.19,103136.0,36.69,36.707,36.6815,36.707,103136.0
2018-08-22 13:25:00,43.19,43.2,43.18,43.18,192582.0,36.707,36.7155,36.6985,36.6985,192582.0
2018-08-22 13:30:00,43.18,43.2,43.17,43.2,162676.0,36.6985,36.7155,36.69,36.7155,162676.0
2018-08-22 13:35:00,43.2,43.2,43.18,43.2,344180.0,36.7155,36.7155,36.6985,36.7155,344180.0
2018-08-22 13:40:00,43.2,43.2,43.18,43.19,239385.0,36.7155,36.7155,36.6985,36.707,239385.0
2018-08-22 13:45:00,43.18,43.19,43.16,43.18,192427.0,36.6985,36.707,36.6815,36.6985,192427.0
2018-08-22 13:50:00,43.18,43.19,43.17,43.19,145117.0,36.6985,36.707,36.69,36.707,145117.0
2018-08-22 13:55:00,43.18,43.2,43.17,43.19,134330.0,36.6985,36.7155,36.69,36.707,134330.0
2018-08-22 14:00:00,43.2,43.35,43.17,43.32,7439016.0,36.7155,36.843,36.69,36.8175,7439016.0
2018-08-22 14:05:00,43.31,43.33,43.25,43.26,1639974.0,36.809,36.826,36.758,36.7665,1639974.0
2018-08-22 14:10:00,43.26,43.29,43.24,43.28,865757.0,36.7665,36.792,36.7495,36.7835,865757.0
2018-08-22 14:15:00,43.28,43.29,43.21,43.22,826476.0,36.7835,36.792,36.724,36.7325,826476.0
2018-08-22 14:20:00,43.21,43.23,43.2,43.21,1732548.0,36.724,36.741,36.7155,36.724,1732548.0
2018-08-22 14:25:00,43.2,43.23,43.16,43.22,573182.0,36.7155,36.741,36.6815,36.7325,573182.0
2018-08-22 14:30:00,43.22,43.23,43.21,43.22,481152.0,36.7325,36.741,36.724,36.7325,481152.0
2018-08-22 14:35:00,43.22,43.23,43.2,43.21,297524.0,36.7325,36.741,36.7155,36.724,297524.0
2018-08-22 14:40:00,43.2,43.23,43.19,43.23,218253.0,36.7155,36.741,36.707,36.741,218253.0
2018-08-22 14:45:00,43.23,43.24,43.21,43.21,220419.0,36.741,36.7495,36.724,36.724,220419.0
2018-08-22 14:50:00,43.22,43.25,43.21,43.23,471004.0,36.7325,36.758,36.724,36.741,471004.0
2018-08-22 14:55:00,43.23,43.25,43.2,43.25,338723.0,36.741,36.758,36.7155,36.758,338723.0
2018-08-22 15:00:00,43.25,43.29,43.24,43.26,378589.0,36.758,36.792,36.7495,36.7665,378589.0
2018-08-22 15:05:00,43.25,43.27,43.25,43.27,106670.0,36.758,36.775,36.758,36.775,106670.0
2018-08-22 15:10:00,43.26,43.29,43.25,43.28,350087.0,36.7665,36.792,36.758,36.7835,350087.0
2018-08-22 15:15:00,43.28,43.3,43.27,43.28,203944.0,36.7835,36.8005,36.775,36.7835,203944.0
2018-08-22 15:20:00,43.28,43.3,43.27,43.29,153851.0,36.7835,36.8005,36.775,36.792,153851.0
2018-08-22 15:25:00,43.29,43.3,43.28,43.29,144897.0,36.792,36.8005,36.7835,36.792,144897.0
2018-08-22 15:30:00,43.29,43.31,43.28,43.3,337494.0,36.792,36.809,36.7835,36.8005,337494.0
2018-08-22 15:35:00,43.3,43.31,43.27,43.29,624163.0,36.8005,36.809,36.775,36.792,624163.0
2018-08-22 15:40:00,43.3,43.3,43.28,43.29,402896.0,36.8005,36.8005,36.7835,36.792,402896.0
2018-08-22 15:45:00,43.29,43.29,43.25,43.26,801610.0,36.792,36.792,36.758,36.7665,801610.0
2018-08-22 15:50:00,43.26,43.28,43.24,43.28,946543.0,36.7665,36.7835,36.7495,36.7835,946543.0
2018-08-22 15:55:00,43.28,43.3,43.27,43.27,2915233.0,36.7835,36.8005,36.775,36.775,2915233.0
2018-08-23 09:30:00,43.14,43.17,43.09,43.1,2173288.0,36.6645,36.69,36.622,36.6305,2173288.0
2018-08-23 09:35:00,43.11,43.12,43.06,43.11,1707223.0,36.639,36.6475,36.5965,36.639,1707223.0
2018-08-23 09:40:00,43.12,43.16,43.11,43.16,1596896.0,36.6475,36.6815,36.639,36.6815,1596896.0
2018-08-23 09:45:00,43.16,43.2,43.15,43.2,428952.0,36.6815,36.7155,36.673,36.7155,428952.0
2018-08-23 09:50:00,43.19,43.26,43.18,43.25,2279035.0,36.707,36.7665,36.6985,36.758,2279035.0
2018-08-23 09:55:00,43.24,43.26,43.22,43.22,1326514.0,36.7495,36.7665,36.7325,36.7325,1326514.0
2018-08-23 10:00:00,43.22,43.23,43.16,43.16,484949.0,36.7325,36.741,36.6815,36.6815,484949.0
2018-08-23 10:05:00,43.16,43.17,43.14,43.14,522088.0,36.6815,36.69,36.6645,36.6645,522088.0
2018-08-23 10:10:00,43.15,43.16,43.11,43.11,571625.0,36.673,36.6815,36.639,36.639,571625.0
2018-08-23 10:15:00,43.12,43.13,43.09,43.11,1008686.0,36.6475,36.656,36.622,36.639,1008686.0
2018-08-23 10:20:00,43.1,43.14,43.08,43.09,833635.0,36.6305,36.6645,36.6135,36.622,833635.0
2018-08-23 10:25:00,43.09,43.15,43.09,43.15,615845.0,36.622,36.673,36.622,36.673,615845.0
2018-08-23 10:30:00,43.15,43.16,43.12,43.13,297308.0,36.673,36.6815,36.6475,36.656,297308.0
2018-08-23 10:35:00,43.12,43.14,43.11,43.12,836645.0,36.6475,36.6645,36.639,36.6475,836645.0
2018-08-23 10:40:00,43.12,43.13,43.1,43.11,203608.0,36.6475,36.656,36.6305,36.639,203608.0
2018-08-23 10:45:00,43.1,43.1,43.02,43.04,2879502.0,36.6305,36.6305,36.5625,36.5795,2879502.0
2018-08-23 10:50:00,43.04,43.05,43.0,43.02,338835.0,36.5795,36.588,36.5455,36.5625,338835.0
2018-08-23 10:55:00,43.01,43.03,42.98,43.0,702048.0,36.554,36.571,36.5285,36.5455,702048.0
2018-08-23 11:00:00,43.0,43.02,42.96,42.97,870164.0,36.5455,36.5625,36.5115,36.52,870164.0
2018-08-23 11:05:00,42.96,42.97,42.88,42.91,1157537.0,36.5115,36.52,36.4435,36.469,1157537.0
2018-08-23 11:10:00,42.91,42.93,42.87,42.88,866188.0,36.469,36.486,36.435,36.4435,866188.0
2018-08-23 11:15:00,42.88,42.89,42.77,42.77,804799.0,36.4435,36.452,36.3501,36.3501,804799.0
2018-08-23 11:20:00,42.77,42.82,42.73,42.82,1591065.0,36.3501,36.3925,36.3161,36.3925,1591065.0
2018-08-23 11:25:00,42.81,42.85,42.79,42.82,1718821.0,36.384,36.418,36.367,36.3925,1718821.0
2018-08-23 11:30:00,42.82,42.83,42.78,42.8,973365.0,36.3925,36.401,36.3586,36.3755,973365.0
2018-08-23 11:35:00,42.8,42.81,42.69,42.71,3309933.0,36.3755,36.384,36.2821,36.2991,3309933.0
2018-08-23 11:40:00,42.71,42.77,42.7,42.75,1840305.0,36.2991,36.3501,36.2906,36.3331,1840305.0
2018-08-23 11:45:00,42.75,42.79,42.74,42.79,720972.0,36.3331,36.367,36.3246,36.367,720972.0
2018-08-23 11:50:00,42.79,42.83,42.77,42.8,776342.0,36.367,36.401,36.3501,36.3755,776342.0
2018-08-23 11:55:00,42.79,42.83,42.78,42.79,294796.0,36.367,36.401,36.3586,36.367,294796.0
2018-08-23 12:00:00,42.79,42.84,42.78,42.8,253190.0,36.367,36.4095,36.3586,36.3755,253190.0
2018-08-23 12:05:00,42.8,42.8,42.74,42.74,473630.0,36.3755,36.3755,36.3246,36.3246,473630.0
2018-08-23 12:10:00,42.75,42.79,42.74,42.77,358479.0,36.3331,36.367,36.3246,36.3501,358479.0
2018-08-23 12:15:00,42.77,42.81,42.76,42.8,342019.0,36.3501,36.384,36.3416,36.3755,342019.0
2018-08-23 12:20:00,42.8,42.84,42.8,42.83,328687.0,36.3755,36.4095,36.3755,36.401,328687.0
2018-08-23 12:25:00,42.83,42.83,42.8,42.82,227949.0,36.401,36.401,36.3755,36.3925,227949.0
2018-08-23 12:30:00,42.82,42.83,42.8,42.82,205809.0,36.3925,36.401,36.3755,36.3925,205809.0
2018-08-23 12:35:00,42.82,42.83,42.8,42.83,146750.0,36.3925,36.401,36.3755,36.401,146750.0
2018-08-23 12:40:00,42.83,42.87,42.82,42.85,276363.0,36.401,36.435,36.3925,36.418,276363.0
2018-08-23 12:45:00,42.85,42.87,42.85,42.85,203575.0,36.418,36.435,36.418,36.418,203575.0
2018-08-23 12:50:00,42.86,42.87,42.81,42.82,272418.0,36.4265,36.435,36.384,36.3925,272418.0
2018-08-23 12:55:00,42.82,42.83,42.77,42.79,233570.0,36.3925,36.401,36.3501,36.367,233570.0
2018-08-23 13:00:00,42.79,42.79,42.75,42.76,366056.0,36.367,36.367,36.3331,36.3416,366056.0
2018-08-23 13:05:00,42.75,42.77,42.73,42.74,607558.0,36.3331,36.3501,36.3161,36.3246,607558.0
2018-08-23 13:10:00,42.74,42.75,42.68,42.7,319761.0,36.3246,36.3331,36.2736,36.2906,319761.0
2018-08-23 13:15:00,42.7,42.74,42.67,42.73,554223.0,36.2906,36.3246,36.2651,36.3161,554223.0
2018-08-23 13:20:00,42.73,42.75,42.71,42.72,837247.0,36.3161,36.3331,36.2991,36.3076,837247.0
2018-08-23 13:25:00,42.72,42.75,42.71,42.75,680224.0,36.3076,36.3331,36.2991,36.3331,680224.0
2018-08-23 13:30:00,42.75,42.77,42.72,42.73,352274.0,36.3331,36.3501,36.3076,36.3161,352274.0
2018-08-23 13:35:00,42.73,42.75,42.72,42.73,108332.0,36.3161,36.3331,36.3076,36.3161,108332.0
2018-08-23 13:40:00,42.73,42.76,42.72,42.74,148153.0,36.3161,36.3416,36.3076,36.3246,148153.0
2018-08-23 13:45:00,42.74,42.75,42.7,42.71,102828.0,36.3246,36.3331,36.2906,36.2991,102828.0
2018-08-23 13:50:00,42.72,42.74,42.69,42.69,179938.0,36.3076,36.3246,36.2821,36.2821,179938.0
2018-08-23 13:55:00,42.69,42.7,42.68,42.7,117311.0,36.2821,36.2906,36.2736,36.2906,117311.0
2018-08-23 14:00:00,42.7,42.73,42.7,42.71,106563.0,36.2906,36.3161,36.2906,36.2991,106563.0
2018-08-23 14:05:00,42.71,42.76,42.7,42.75,576267.0,36.2991,36.3416,36.2906,36.3331,576267.0
2018-08-23 14:10:00,42.76,42.76,42.71,42.72,425125.0,36.3416,36.3416,36.2991,36.3076,425125.0
2018-08-23 14:15:00,42.71,42.73,42.7,42.71,306159.0,36.2991,36.3161,36.2906,36.2991,306159.0
2018-08-23 14:20:00,42.71,42.71,42.68,42.69,382499.0,36.2991,36.2991,36.2736,36.2821,382499.0
2018-08-23 14:25:00,42.69,42.7,42.68,42.68,371435.0,36.2821,36.2906,36.2736,36.2736,371435.0
2018-08-23 14:30:00,42.68,42.69,42.66,42.66,660092.0,36.2736,36.2821,36.2566,36.2566,660092.0
2018-08-23 14:35:00,42.66,42.67,42.64,42.66,401591.0,36.2566,36.2651,36.2396,36.2566,401591.0
2018-08-23 14:40:00,42.65,42.71,42.64,42.7,437167.0,36.2481,36.2991,36.2396,36.2906,437167.0
2018-08-23 14:45:00,42.7,42.7,42.67,42.68,271837.0,36.2906,36.2906,36.2651,36.2736,271837.0
2018-08-23 14:50:00,42.67,42.68,42.64,42.67,419399.0,36.2651,36.2736,36.2396,36.2651,419399.0
2018-08-23 14:55:00,42.67,42.71,42.66,42.71,126042.0,36.2651,36.2991,36.2566,36.2991,126042.0
2018-08-23 15:00:00,42.71,42.73,42.7,42.71,716973.0,36.2991,36.3161,36.2906,36.2991,716973.0
2018-08-23 15:05:00,42.71,42.72,42.7,42.72,193088.0,36.2991,36.3076,36.2906,36.3076,193088.0
2018-08-23 15:10:00,42.71,42.74,42.71,42.72,268861.0,36.2991,36.3246,36.2991,36.3076,268861.0
2018-08-23 15:15:00,42.72,42.73,42.71,42.71,130988.0,36.3076,36.3161,36.2991,36.2991,130988.0
2018-08-23 15:20:00,42.71,42.72,42.69,42.7,198751.0,36.2991,36.3076,36.2821,36.2906,198751.0
2018-08-23 15:25:00,42.7,42.72,42.69,42.7,276311.0,36.2906,36.3076,36.2821,36.2906,276311.0
2018-08-23 15:30:00,42.7,42.7,42.65,42.66,563737.0,36.2906,36.2906,36.2481,36.2566,563737.0
2018-08-23 15:35:00,42.66,42.66,42.59,42.59,990837.0,36.2566,36.2566,36.1971,36.1971,990837.0
2018-08-23 15:40:00,42.59,42.61,42.56,42.57,1231691.0,36.1971,36.2141,36.1716,36.1801,1231691.0
2018-08-23 15:45:00,42.56,42.59,42.53,42.58,2368269.0,36.1716,36.1971,36.1461,36.1886,2368269.0
2018-08-23 15:50:00,42.58,42.62,42.56,42.59,1829511.0,36.1886,36.2226,36.1716,36.1971,1829511.0
2018-08-23 15:55:00,42.59,42.62,42.56,42.58,5016456.0,36.1971,36.2226,36.1716,36.1886,5016456.0
2018-08-24 09:30:00,43.22,43.23,43.14,43.19,3784250.0,36.7325,36.741,36.6645,36.707,3784250.0
2018-08-24 09:35:00,43.19,43.22,43.18,43.21,1259242.0,36.707,36.7325,36.6985,36.724,1259242.0
2018-08-24 09:40:00,43.21,43.22,43.16,43.19,1226810.0,36.724,36.7325,36.6815,36.707,1226810.0
2018-08-24 09:45:00,43.19,43.2,43.15,43.16,1012260.0,36.707,36.7155,36.673,36.6815,1012260.0
2018-08-24 09:50:00,43.15,43.16,43.12,43.13,630263.0,36.673,36.6815,36.6475,36.656,630263.0
2018-08-24 09:55:00,43.13,43.13,43.09,43.09,996616.0,36.656,36.656,36.622,36.622,996616.0
2018-08-24 10:00:00,43.09,43.28,43.08,43.27,3291363.0,36.622,36.7835,36.6135,36.775,3291363.0
2018-08-24 10:05:00,43.27,43.33,43.26,43.26,4224873.0,36.775,36.826,36.7665,36.7665,4224873.0
2018-08-24 10:10:00,43.26,43.29,43.2,43.22,2655558.0,36.7665,36.792,36.7155,36.7325,2655558.0
2018-08-24 10:15:00,43.22,43.28,43.21,43.25,1607221.0,36.7325,36.7835,36.724,36.758,1607221.0
2018-08-24 10:20:00,43.25,43.29,43.22,43.24,483085.0,36.758,36.792,36.7325,36.7495,483085.0
2018-08-24 10:25:00,43.24,43.24,43.19,43.21,494381.0,36.7495,36.7495,36.707,36.724,494381.0
2018-08-24 10:30:00,43.22,43.28,43.21,43.27,460306.0,36.7325,36.7835,36.724,36.775,460306.0
2018-08-24 10:35:00,43.27,43.29,43.25,43.27,477746.0,36.775,36.792,36.758,36.775,477746.0
2018-08-24 10:40:00,43.27,43.28,43.24,43.27,821470.0,36.775,36.7835,36.7495,36.775,821470.0
2018-08-24 10:45:00,43.27,43.32,43.26,43.3,644804.0,36.775,36.8175,36.7665,36.8005,644804.0
2018-08-24 10:50:00,43.3,43.32,43.29,43.31,272061.0,36.8005,36.8175,36.792,36.809,272061.0
2018-08-24 10:55:00,43.32,43.33,43.31,43.31,296296.0,36.8175,36.826,36.809,36.809,296296.0
2018-08-24 11:00:00,43.32,43.33,43.3,43.32,559454.0,36.8175,36.826,36.8005,36.8175,559454.0
2018-08-24 11:05:00,43.32,43.34,43.29,43.3,806165.0,36.8175,36.8345,36.792,36.8005,806165.0
2018-08-24 11:10:00,43.3,43.34,43.3,43.33,346220.0,36.8005,36.8345,36.8005,36.826,346220.0
2018-08-24 11:15:00,43.33,43.36,43.32,43.34,254831.0,36.826,36.8515,36.8175,36.8345,254831.0
2018-08-24 11:20:00,43.34,43.35,43.3,43.3,574245.0,36.8345,36.843,36.8005,36.8005,574245.0
2018-08-24 11:25:00,43.3,43.33,43.28,43.29,1438145.0,36.8005,36.826,36.7835,36.792,1438145.0
2018-08-24 11:30:00,43.29,43.33,43.27,43.32,675023.0,36.792,36.826,36.775,36.8175,675023.0
2018-08-24 11:35:00,43.32,43.35,43.31,43.33,527256.0,36.8175,36.843,36.809,36.826,527256.0
2018-08-24 11:40:00,43.33,43.34,43.3,43.31,268487.0,36.826,36.8345,36.8005,36.809,268487.0
2018-08-24 11:45:00,43.31,43.32,43.28,43.29,424565.0,36.809,36.8175,36.7835,36.792,424565.0
2018-08-24 11:50:00,43.29,43.31,43.27,43.29,309746.0,36.792,36.809,36.775,36.792,309746.0
2018-08-24 11:55:00,43.29,43.34,43.28,43.34,239575.0,36.792,36.8345,36.7835,36.8345,239575.0
2018-08-24 12:00:00,43.34,43.34,43.31,43.32,205796.0,36.8345,36.8345,36.809,36.8175,205796.0
2018-08-24 12:05:00,43.32,43.33,43.3,43.32,157006.0,36.8175,36.826,36.8005,36.8175,157006.0
2018-08-24 12:10:00,43.31,43.36,43.31,43.33,254591.0,36.809,36.8515,36.809,36.826,254591.0
2018-08-24 12:15:00,43.33,43.34,43.31,43.34,139505.0,36.826,36.8345,36.809,36.8345,139505.0
2018-08-24 12:20:00,43.34,43.34,43.29,43.32,260671.0,36.8345,36.8345,36.792,36.8175,260671.0
2018-08-24 12:25:00,43.32,43.32,43.29,43.3,429229.0,36.8175,36.8175,36.792,36.8005,429229.0
2018-08-24 12:30:00,43.29,43.3,43.25,43.26,401499.0,36.792,36.8005,36.758,36.7665,401499.0
2018-08-24 12:35:00,43.25,43.26,43.22,43.25,535587.0,36.758,36.7665,36.7325,36.758,535587.0
2018-08-24 12:40:00,43.25,43.27,43.23,43.27,146591.0,36.758,36.775,36.741,36.775,146591.0
2018-08-24 12:45:00,43.27,43.29,43.26,43.29,204203.0,36.775,36.792,36.7665,36.792,204203.0
2018-08-24 12:50:00,43.29,43.3,43.27,43.27,209223.0,36.792,36.8005,36.775,36.775,209223.0
2018-08-24 12:55:00,43.27,43.28,43.24,43.26,157297.0,36.775,36.7835,36.7495,36.7665,157297.0
2018-08-24 13:00:00,43.26,43.28,43.25,43.28,344788.0,36.7665,36.7835,36.758,36.7835,344788.0
2018-08-24 13:05:00,43.28,43.28,43.27,43.27,71537.0,36.7835,36.7835,36.775,36.775,71537.0
2018-08-24 13:10:00,43.27,43.28,43.22,43.22,256338.0,36.775,36.7835,36.7325,36.7325,256338.0
2018-08-24 13:15:00,43.23,43.25,43.22,43.25,280243.0,36.741,36.758,36.7325,36.758,280243.0
2018-08-24 13:20:00,43.25,43.26,43.22,43.23,277523.0,36.758,36.7665,36.7325,36.741,277523.0
2018-08-24 13:25:00,43.23,43.24,43.21,43.23,360662.0,36.741,36.7495,36.724,36.741,360662.0
2018-08-24 13:30:00,43.23,43.24,43.16,43.19,1169244.0,36.741,36.7495,36.6815,36.707,1169244.0
2018-08-24 13:35:00,43.18,43.2,43.16,43.16,451178.0,36.6985,36.7155,36.6815,36.6815,451178.0
2018-08-24 13:40:00,43.16,43.16,43.1,43.11,1137143.0,36.6815,36.6815,36.6305,36.639,1137143.0
2018-08-24 13:45:00,43.11,43.19,43.11,43.16,380594.0,36.639,36.707,36.639,36.6815,380594.0
2018-08-24 13:50:00,43.16,43.18,43.15,43.17,159514.0,36.6815,36.6985,36.673,36.69,159514.0
2018-08-24 13:55:00,43.17,43.2,43.16,43.2,184699.0,36.69,36.7155,36.6815,36.7155,184699.0
2018-08-24 14:00:00,43.19,43.19,43.17,43.19,355964.0,36.707,36.707,36.69,36.707,355964.0
2018-08-24 14:05:00,43.19,43.21,43.18,43.2,156238.0,36.707,36.724,36.6985,36.7155,156238.0
2018-08-24 14:10:00,43.2,43.21,43.18,43.21,261250.0,36.7155,36.724,36.6985,36.724,261250.0
2018-08-24 14:15:00,43.21,43.23,43.2,43.23,361856.0,36.724,36.741,36.7155,36.741,361856.0
2018-08-24 14:20:00,43.23,43.24,43.21,43.22,358345.0,36.741,36.7495,36.724,36.7325,358345.0
2018-08-24 14:25:00,43.22,43.26,43.2,43.26,866821.0,36.7325,36.7665,36.7155,36.7665,866821.0
2018-08-24 14:30:00,43.26,43.27,43.24,43.27,566734.0,36.7665,36.775,36.7495,36.775,566734.0
2018-08-24 14:35:00,43.27,43.27,43.24,43.25,477029.0,36.775,36.775,36.7495,36.758,477029.0
2018-08-24 14:40:00,43.25,43.27,43.24,43.26,364748.0,36.758,36.775,36.7495,36.7665,364748.0
2018-08-24 14:45:00,43.27,43.27,43.26,43.27,144059.0,36.775,36.775,36.7665,36.775,144059.0
2018-08-24 14:50:00,43.27,43.28,43.26,43.28,343812.0,36.775,36.7835,36.7665,36.7835,343812.0
2018-08-24 14:55:00,43.27,43.3,43.26,43.27,231324.0,36.775,36.8005,36.7665,36.775,231324.0
2018-08-24 15:00:00,43.27,43.28,43.26,43.28,81231.0,36.775,36.7835,36.7665,36.7835,81231.0
2018-08-24 15:05:00,43.27,43.29,43.24,43.25,592272.0,36.775,36.792,36.7495,36.758,592272.0
2018-08-24 15:10:00,43.25,43.29,43.25,43.29,150495.0,36.758,36.792,36.758,36.792,150495.0
2018-08-24 15:15:00,43.29,43.33,43.29,43.32,648120.0,36.792,36.826,36.792,36.8175,648120.0
2018-08-24 15:20:00,43.32,43.32,43.3,43.3,221060.0,36.8175,36.8175,36.8005,36.8005,221060.0
2018-08-24 15:25:00,43.3,43.32,43.29,43.32,424761.0,36.8005,36.8175,36.792,36.8175,424761.0
2018-08-24 15:30:00,43.32,43.35,43.3,43.34,608592.0,36.8175,36.843,36.8005,36.8345,608592.0
2018-08-24 15:35:00,43.34,43.36,43.32,43.35,543835.0,36.8345,36.8515,36.8175,36.843,543835.0
2018-08-24 15:40:00,43.36,43.38,43.35,43.38,674677.0,36.8515,36.8685,36.843,36.8685,674677.0
2018-08-24 15:45:00,43.38,43.4,43.36,43.39,914267.0,36.8685,36.8855,36.8515,36.877,914267.0
2018-08-24 15:50:00,43.39,43.4,43.37,43.38,1389933.0,36.877,36.8855,36.86,36.8685,1389933.0
2018-08-24 15:55:00,43.38,43.4,43.34,43.36,4549316.0,36.8685,36.8855,36.8345,36.8515,4549316.0
2018-08-27 09:30:00,43.77,43.88,43.76,43.84,2463455.0,37.1999,37.2934,37.1914,37.2594,2463455.0
2018-08-27 09:35:00,43.84,43.88,43.81,43.87,1962491.0,37.2594,37.2934,37.2339,37.2849,1962491.0
2018-08-27 09:40:00,43.87,43.93,43.85,43.91,6598181.0,37.2849,37.3359,37.2679,37.3189,6598181.0
2018-08-27 09:45:00,43.91,43.99,43.91,43.97,2775280.0,37.3189,37.3869,37.3189,37.3699,2775280.0
2018-08-27 09:50:00,43.97,44.01,43.91,44.01,6524733.0,37.3699,37.4039,37.3189,37.4039,6524733.0
2018-08-27 09:55:00,44.01,44.02,43.97,44.01,2077414.0,37.4039,37.4124,37.3699,37.4039,2077414.0
2018-08-27 10:00:00,44.01,44.04,44.0,44.02,2402774.0,37.4039,37.4294,37.3954,37.4124,2402774.0
2018-08-27 10:05:00,44.02,44.09,44.02,44.07,7503837.0,37.4124,37.4719,37.4124,37.4549,7503837.0
2018-08-27 10:10:00,44.07,44.1,44.06,44.09,1915554.0,37.4549,37.4804,37.4464,37.4719,1915554.0
2018-08-27 10:15:00,44.09,44.09,44.06,44.08,2220111.0,37.4719,37.4719,37.4464,37.4634,2220111.0
2018-08-27 10:20:00,44.08,44.16,44.08,44.16,1243693.0,37.4634,37.5314,37.4634,37.5314,1243693.0
2018-08-27 10:25:00,44.16,44.16,44.11,44.13,1393186.0,37.5314,37.5314,37.4889,37.5059,1393186.0
2018-08-27 10:30:00,44.13,44.13,44.06,44.07,1048798.0,37.5059,37.5059,37.4464,37.4549,1048798.0
2018-08-27 10:35:00,44.07,44.09,44.03,44.03,1131091.0,37.4549,37.4719,37.4209,37.4209,1131091.0
2018-08-27 10:40:00,44.03,44.1,44.03,44.08,866401.0,37.4209,37.4804,37.4209,37.4634,866401.0
2018-08-27 10:45:00,44.08,44.09,44.05,44.05,751672.0,37.4634,37.4719,37.4379,37.4379,751672.0
2018-08-27 10:50:00,44.05,44.1,44.04,44.09,789178.0,37.4379,37.4804,37.4294,37.4719,789178.0
2018-08-27 10:55:00,44.09,44.1,44.07,44.09,491694.0,37.4719,37.4804,37.4549,37.4719,491694.0
2018-08-27 11:00:00,44.09,44.14,44.09,44.12,1186967.0,37.4719,37.5144,37.4719,37.4974,1186967.0
2018-08-27 11:05:00,44.12,44.12,44.08,44.1,701652.0,37.4974,37.4974,37.4634,37.4804,701652.0
2018-08-27 11:10:00,44.1,44.13,44.05,44.09,698185.0,37.4804,37.5059,37.4379,37.4719,698185.0
2018-08-27 11:15:00,44.09,44.12,44.08,44.1,401791.0,37.4719,37.4974,37.4634,37.4804,401791.0
2018-08-27 11:20:00,44.1,44.12,44.08,44.09,477077.0,37.4804,37.4974,37.4634,37.4719,477077.0
2018-08-27 11:25:00,44.09,44.11,44.08,44.1,668541.0,37.4719,37.4889,37.4634,37.4804,668541.0
2018-08-27 11:30:00,44.1,44.12,44.09,44.11,761635.0,37.4804,37.4974,37.4719,37.4889,761635.0
2018-08-27 11:35:00,44.11,44.13,44.08,44.09,573298.0,37.4889,37.5059,37.4634,37.4719,573298.0
2018-08-27 11:40:00,44.09,44.09,44.06,44.07,291261.0,37.4719,37.4719,37.4464,37.4549,291261.0
2018-08-27 11:45:00,44.06,44.07,44.04,44.05,530192.0,37.4464,37.4549,37.4294,37.4379,530192.0
2018-08-27 11:50:00,44.05,44.09,44.04,44.07,478469.0,37.4379,37.4719,37.4294,37.4549,478469.0
2018-08-27 11:55:00,44.07,44.12,44.06,44.11,504358.0,37.4549,37.4974,37.4464,37.4889,504358.0
2018-08-27 12:00:00,44.11,44.11,44.07,44.08,607862.0,37.4889,37.4889,37.4549,37.4634,607862.0
2018-08-27 12:05:00,44.08,44.09,44.06,44.09,294263.0,37.4634,37.4719,37.4464,37.4719,294263.0
2018-08-27 12:10:00,44.09,44.1,44.07,44.08,463040.0,37.4719,37.4804,37.4549,37.4634,463040.0
2018-08-27 12:15:00,44.08,44.1,44.07,44.09,908639.0,37.4634,37.4804,37.4549,37.4719,908639.0
2018-08-27 12:20:00,44.09,44.12,44.09,44.12,344516.0,37.4719,37.4974,37.4719,37.4974,344516.0
2018-08-27 12:25:00,44.12,44.14,44.1,44.11,441551.0,37.4974,37.5144,37.4804,37.4889,441551.0
2018-08-27 12:30:00,44.11,44.12,44.09,44.1,271746.0,37.4889,37.4974,37.4719,37.4804,271746.0
2018-08-27 12:35:00,44.09,44.12,44.09,44.11,271188.0,37.4719,37.4974,37.4719,37.4889,271188.0
2018-08-27 12:40:00,44.11,44.15,44.11,44.13,682973.0,37.4889,37.5229,37.4889,37.5059,682973.0
2018-08-27 12:45:00,44.13,44.14,44.11,44.12,295976.0,37.5059,37.5144,37.4889,37.4974,295976.0
2018-08-27 12:50:00,44.13,44.13,44.09,44.12,621982.0,37.5059,37.5059,37.4719,37.4974,621982.0
2018-08-27 12:55:00,44.12,44.12,44.09,44.12,221468.0,37.4974,37.4974,37.4719,37.4974,221468.0
2018-08-27 13:00:00,44.11,44.12,44.09,44.1,128440.0,37.4889,37.4974,37.4719,37.4804,128440.0
2018-08-27 13:05:00,44.11,44.11,44.07,44.09,199635.0,37.4889,37.4889,37.4549,37.4719,199635.0
2018-08-27 13:10:00,44.08,44.1,44.07,44.1,258683.0,37.4634,37.4804,37.4549,37.4804,258683.0
2018-08-27 13:15:00,44.1,44.1,44.09,44.09,95215.0,37.4804,37.4804,37.4719,37.4719,95215.0
2018-08-27 13:20:00,44.09,44.1,44.06,44.08,226315.0,37.4719,37.4804,37.4464,37.4634,226315.0
2018-08-27 13:25:00,44.08,44.09,44.05,44.06,264019.0,37.4634,37.4719,37.4379,37.4464,264019.0
2018-08-27 13:30:00,44.06,44.07,44.03,44.04,165183.0,37.4464,37.4549,37.4209,37.4294,165183.0
2018-08-27 13:35:00,44.04,44.04,44.02,44.03,680245.0,37.4294,37.4294,37.4124,37.4209,680245.0
2018-08-27 13:40:00,44.03,44.04,44.03,44.03,83732.0,37.4209,37.4294,37.4209,37.4209,83732.0
2018-08-27 13:45:00,44.04,44.05,44.01,44.03,734308.0,37.4294,37.4379,37.4039,37.4209,734308.0
2018-08-27 13:50:00,44.03,44.04,44.01,44.04,372699.0,37.4209,37.4294,37.4039,37.4294,372699.0
2018-08-27 13:55:00,44.04,44.04,44.01,44.02,600186.0,37.4294,37.4294,37.4039,37.4124,600186.0
2018-08-27 14:00:00,44.02,44.06,44.01,44.05,297109.0,37.4124,37.4464,37.4039,37.4379,297109.0
2018-08-27 14:05:00,44.05,44.07,44.04,44.07,514976.0,37.4379,37.4549,37.4294,37.4549,514976.0
2018-08-27 14:10:00,44.07,44.07,44.04,44.05,419578.0,37.4549,37.4549,37.4294,37.4379,419578.0
2018-08-27 14:15:00,44.05,44.06,44.04,44.05,245230.0,37.4379,37.4464,37.4294,37.4379,245230.0
2018-08-27 14:20:00,44.05,44.07,44.03,44.05,255943.0,37.4379,37.4549,37.4209,37.4379,255943.0
2018-08-27 14:25:00,44.04,44.07,44.04,44.07,194903.0,37.4294,37.4549,37.4294,37.4549,194903.0
2018-08-27 14:30:00,44.07,44.09,44.05,44.05,440928.0,37.4549,37.4719,37.4379,37.4379,440928.0
2018-08-27 14:35:00,44.05,44.07,44.04,44.04,260278.0,37.4379,37.4549,37.4294,37.4294,260278.0
2018-08-27 14:40:00,44.05,44.05,44.03,44.04,178157.0,37.4379,37.4379,37.4209,37.4294,178157.0
2018-08-27 14:45:00,44.04,44.06,44.03,44.05,493292.0,37.4294,37.4464,37.4209,37.4379,493292.0
2018-08-27 14:50:00,44.05,44.06,44.02,44.03,454735.0,37.4379,37.4464,37.4124,37.4209,454735.0
2018-08-27 14:55:00,44.03,44.04,44.02,44.03,530896.0,37.4209,37.4294,37.4124,37.4209,530896.0
2018-08-27 15:00:00,44.02,44.03,44.0,44.01,481652.0,37.4124,37.4209,37.3954,37.4039,481652.0
2018-08-27 15:05:00,44.02,44.02,43.99,44.0,705622.0,37.4124,37.4124,37.3869,37.3954,705622.0
2018-08-27 15:10:00,44.0,44.0,43.99,44.0,218090.0,37.3954,37.3954,37.3869,37.3954,218090.0
2018-08-27 15:15:00,44.0,44.0,43.98,43.98,262375.0,37.3954,37.3954,37.3784,37.3784,262375.0
2018-08-27 15:20:00,43.99,44.01,43.98,44.0,483025.0,37.3869,37.4039,37.3784,37.3954,483025.0
2018-08-27 15:25:00,43.99,44.01,43.99,44.0,307364.0,37.3869,37.4039,37.3869,37.3954,307364.0
2018-08-27 15:30:00,44.0,44.01,43.97,43.98,1039073.0,37.3954,37.4039,37.3699,37.3784,1039073.0
2018-08-27 15:35:00,43.98,43.98,43.96,43.97,384997.0,37.3784,37.3784,37.3614,37.3699,384997.0
2018-08-27 15:40:00,43.97,43.97,43.94,43.97,694637.0,37.3699,37.3699,37.3444,37.3699,694637.0
2018-08-27 15:45:00,43.97,43.98,43.95,43.97,822959.0,37.3699,37.3784,37.3529,37.3699,822959.0
2018-08-27 15:50:00,43.97,43.98,43.94,43.97,985250.0,37.3699,37.3784,37.3444,37.3699,985250.0
2018-08-27 15:55:00,43.98,44.0,43.94,43.98,5113763.0,37.3784,37.3954,37.3444,37.3784,5113763.0
2018-08-28 09:30:00,44.11,44.18,44.09,44.09,2403337.0,37.4889,37.5484,37.4719,37.4719,2403337.0
2018-08-28 09:35:00,44.1,44.14,44.08,44.1,1236815.0,37.4804,37.5144,37.4634,37.4804,1236815.0
2018-08-28 09:40:00,44.1,44.13,44.03,44.03,1370643.0,37.4804,37.5059,37.4209,37.4209,1370643.0
2018-08-28 09:45:00,44.04,44.05,44.01,44.02,459979.0,37.4294,37.4379,37.4039,37.4124,459979.0
2018-08-28 09:50:00,44.02,44.1,44.0,44.1,1261925.0,37.4124,37.4804,37.3954,37.4804,1261925.0
2018-08-28 09:55:00,44.1,44.1,44.05,44.07,1624692.0,37.4804,37.4804,37.4379,37.4549,1624692.0
2018-08-28 10:00:00,44.07,44.07,44.03,44.04,550613.0,37.4549,37.4549,37.4209,37.4294,550613.0
2018-08-28 10:05:00,44.04,44.06,44.02,44.04,504927.0,37.4294,37.4464,37.4124,37.4294,504927.0
2018-08-28 10:10:00,44.04,44.04,43.99,44.0,606753.0,37.4294,37.4294,37.3869,37.3954,606753.0
2018-08-28 10:15:00,44.01,44.01,43.95,43.96,634073.0,37.4039,37.4039,37.3529,37.3614,634073.0
2018-08-28 10:20:00,43.96,43.96,43.9,43.9,822631.0,37.3614,37.3614,37.3104,37.3104,822631.0
2018-08-28 10:25:00,43.9,43.94,43.89,43.94,497391.0,37.3104,37.3444,37.3019,37.3444,497391.0
2018-08-28 10:30:00,43.93,43.93,43.89,43.93,548477.0,37.3359,37.3359,37.3019,37.3359,548477.0
2018-08-28 10:35:00,43.93,43.98,43.93,43.95,327329.0,37.3359,37.3784,37.3359,37.3529,327329.0
2018-08-28 10:40:00,43.95,43.97,43.93,43.93,173804.0,37.3529,37.3699,37.3359,37.3359,173804.0
2018-08-28 10:45:00,43.94,43.95,43.87,43.88,378399.0,37.3444,37.3529,37.2849,37.2934,378399.0
2018-08-28 10:50:00,43.88,43.93,43.88,43.91,868198.0,37.2934,37.3359,37.2934,37.3189,868198.0
2018-08-28 10:55:00,43.91,43.95,43.9,43.93,883830.0,37.3189,37.3529,37.3104,37.3359,883830.0
2018-08-28 11:00:00,43.93,43.94,43.91,43.93,270647.0,37.3359,37.3444,37.3189,37.3359,270647.0
2018-08-28 11:05:00,43.93,43.94,43.92,43.93,317929.0,37.3359,37.3444,37.3274,37.3359,317929.0
2018-08-28 11:10:00,43.93,43.97,43.92,43.95,274290.0,37.3359,37.3699,37.3274,37.3529,274290.0
2018-08-28 11:15:00,43.95,43.95,43.91,43.93,356558.0,37.3529,37.3529,37.3189,37.3359,356558.0
2018-08-28 11:20:00,43.92,43.96,43.92,43.95,205294.0,37.3274,37.3614,37.3274,37.3529,205294.0
2018-08-28 11:25:00,43.95,43.95,43.91,43.94,244536.0,37.3529,37.3529,37.3189,37.3444,244536.0
2018-08-28 11:30:00,43.94,43.94,43.85,43.86,551373.0,37.3444,37.3444,37.2679,37.2764,551373.0
2018-08-28 11:35:00,43.86,43.87,43.84,43.85,213820.0,37.2764,37.2849,37.2594,37.2679,213820.0
2018-08-28 11:40:00,43.85,43.87,43.82,43.85,496413.0,37.2679,37.2849,37.2424,37.2679,496413.0
2018-08-28 11:45:00,43.85,43.89,43.84,43.86,190481.0,37.2679,37.3019,37.2594,37.2764,190481.0
2018-08-28 11:50:00,43.86,43.88,43.84,43.88,160613.0,37.2764,37.2934,37.2594,37.2934,160613.0
2018-08-28 11:55:00,43.88,43.89,43.85,43.86,826134.0,37.2934,37.3019,37.2679,37.2764,826134.0
2018-08-28 12:00:00,43.86,43.89,43.86,43.87,421953.0,37.2764,37.3019,37.2764,37.2849,421953.0
2018-08-28 12:05:00,43.88,43.9,43.87,43.89,550965.0,37.2934,37.3104,37.2849,37.3019,550965.0
2018-08-28 12:10:00,43.88,43.89,43.86,43.87,417160.0,37.2934,37.3019,37.2764,37.2849,417160.0
2018-08-28 12:15:00,43.87,43.89,43.86,43.87,515284.0,37.2849,37.3019,37.2764,37.2849,515284.0
2018-08-28 12:20:00,43.87,43.88,43.85,43.86,237085.0,37.2849,37.2934,37.2679,37.2764,237085.0
2018-08-28 12:25:00,43.85,43.86,43.81,43.83,468560.0,37.2679,37.2764,37.2339,37.2509,468560.0
2018-08-28 12:30:00,43.83,43.86,43.82,43.85,132699.0,37.2509,37.2764,37.2424,37.2679,132699.0
2018-08-28 12:35:00,43.86,43.86,43.84,43.86,339122.0,37.2764,37.2764,37.2594,37.2764,339122.0
2018-08-28 12:40:00,43.86,43.86,43.83,43.84,1587573.0,37.2764,37.2764,37.2509,37.2594,1587573.0
2018-08-28 12:45:00,43.84,43.85,43.82,43.85,1107568.0,37.2594,37.2679,37.2424,37.2679,1107568.0
2018-08-28 12:50:00,43.84,43.85,43.83,43.84,178630.0,37.2594,37.2679,37.2509,37.2594,178630.0
2018-08-28 12:55:00,43.84,43.86,43.83,43.86,565021.0,37.2594,37.2764,37.2509,37.2764,565021.0
2018-08-28 13:00:00,43.86,43.86,43.82,43.84,282841.0,37.2764,37.2764,37.2424,37.2594,282841.0
2018-08-28 13:05:00,43.84,43.85,43.83,43.84,135657.0,37.2594,37.2679,37.2509,37.2594,135657.0
2018-08-28 13:10:00,43.83,43.86,43.83,43.85,98853.0,37.2509,37.2764,37.2509,37.2679,98853.0
2018-08-28 13:15:00,43.84,43.85,43.83,43.84,242432.0,37.2594,37.2679,37.2509,37.2594,242432.0
2018-08-28 13:20:00,43.84,43.85,43.81,43.82,736919.0,37.2594,37.2679,37.2339,37.2424,736919.0
2018-08-28 13:25:00,43.82,43.82,43.76,43.77,954128.0,37.2424,37.2424,37.1914,37.1999,954128.0
2018-08-28 13:30:00,43.77,43.81,43.76,43.81,601474.0,37.1999,37.2339,37.1914,37.2339,601474.0
2018-08-28 13:35:00,43.81,43.83,43.79,43.82,383196.0,37.2339,37.2509,37.2169,37.2424,383196.0
2018-08-28 13:40:00,43.82,43.83,43.81,43.81,394343.0,37.2424,37.2509,37.2339,37.2339,394343.0
2018-08-28 13:45:00,43.81,43.81,43.79,43.81,875498.0,37.2339,37.2339,37.2169,37.2339,875498.0
2018-08-28 13:50:00,43.81,43.82,43.78,43.78,251593.0,37.2339,37.2424,37.2084,37.2084,251593.0
2018-08-28 13:55:00,43.78,43.79,43.75,43.77,535386.0,37.2084,37.2169,37.183,37.1999,535386.0
2018-08-28 14:00:00,43.77,43.78,43.75,43.77,291018.0,37.1999,37.2084,37.183,37.1999,291018.0
2018-08-28 14:05:00,43.76,43.78,43.76,43.77,138898.0,37.1914,37.2084,37.1914,37.1999,138898.0
2018-08-28 14:10:00,43.77,43.79,43.77,43.79,303603.0,37.1999,37.2169,37.1999,37.2169,303603.0
2018-08-28 14:15:00,43.79,43.8,43.78,43.8,91259.0,37.2169,37.2254,37.2084,37.2254,91259.0
2018-08-28 14:20:00,43.79,43.8,43.78,43.79,115859.0,37.2169,37.2254,37.2084,37.2169,115859.0
2018-08-28 14:25:00,43.79,43.8,43.78,43.78,99518.0,37.2169,37.2254,37.2084,37.2084,99518.0
2018-08-28 14:30:00,43.78,43.79,43.77,43.77,98810.0,37.2084,37.2169,37.1999,37.1999,98810.0
2018-08-28 14:35:00,43.77,43.78,43.74,43.77,443959.0,37.1999,37.2084,37.1745,37.1999,443959.0
2018-08-28 14:40:00,43.77,43.79,43.76,43.77,172921.0,37.1999,37.2169,37.1914,37.1999,172921.0
2018-08-28 14:45:00,43.77,43.78,43.75,43.76,774814.0,37.1999,37.2084,37.183,37.1914,774814.0
2018-08-28 14:50:00,43.76,43.76,43.75,43.75,125410.0,37.1914,37.1914,37.183,37.183,125410.0
2018-08-28 14:55:00,43.76,43.78,43.74,43.77,913602.0,37.1914,37.2084,37.1745,37.1999,913602.0
2018-08-28 15:00:00,43.78,43.78,43.75,43.75,200100.0,37.2084,37.2084,37.183,37.183,200100.0
2018-08-28 15:05:00,43.76,43.76,43.74,43.74,219143.0,37.1914,37.1914,37.1745,37.1745,219143.0
2018-08-28 15:10:00,43.75,43.76,43.74,43.76,100470.0,37.183,37.1914,37.1745,37.1914,100470.0
2018-08-28 15:15:00,43.76,43.79,43.75,43.77,449413.0,37.1914,37.2169,37.183,37.1999,449413.0
2018-08-28 15:20:00,43.77,43.78,43.74,43.76,448880.0,37.1999,37.2084,37.1745,37.1914,448880.0
2018-08-28 15:25:00,43.76,43.78,43.76,43.77,682195.0,37.1914,37.2084,37.1914,37.1999,682195.0
2018-08-28 15:30:00,43.77,43.79,43.76,43.79,430824.0,37.1999,37.2169,37.1914,37.2169,430824.0
2018-08-28 15:35:00,43.79,43.8,43.78,43.8,478425.0,37.2169,37.2254,37.2084,37.2254,478425.0
2018-08-28 15:40:00,43.79,43.8,43.77,43.79,343463.0,37.2169,37.2254,37.1999,37.2169,343463.0
2018-08-28 15:45:00,43.79,43.8,43.77,43.8,882264.0,37.2169,37.2254,37.1999,37.2254,882264.0
2018-08-28 15:50:00,43.8,43.8,43.78,43.8,850366.0,37.2254,37.2254,37.2084,37.2254,850366.0
2018-08-28 15:55:00,43.79,43.83,43.78,43.83,2286948.0,37.2169,37.2509,37.2084,37.2509,2286948.0
2018-08-29 09:30:00,43.73,43.78,43.7,43.72,1294899.0,37.166,37.2084,37.1405,37.1575,1294899.0
2018-08-29 09:35:00,43.73,43.76,43.69,43.72,1067743.0,37.166,37.1914,37.132,37.1575,1067743.0
2018-08-29 09:40:00,43.71,43.75,43.69,43.7,501918.0,37.149,37.183,37.132,37.1405,501918.0
2018-08-29 09:45:00,43.7,43.71,43.64,43.66,778935.0,37.1405,37.149,37.0895,37.1065,778935.0
2018-08-29 09:50:00,43.66,43.72,43.64,43.72,613388.0,37.1065,37.1575,37.0895,37.1575,613388.0
2018-08-29 09:55:00,43.72,43.77,43.71,43.77,643212.0,37.1575,37.1999,37.149,37.1999,643212.0
2018-08-29 10:00:00,43.77,43.79,43.74,43.75,1279439.0,37.1999,37.2169,37.1745,37.183,1279439.0
2018-08-29 10:05:00,43.75,43.81,43.74,43.79,476053.0,37.183,37.2339,37.1745,37.2169,476053.0
2018-08-29 10:10:00,43.8,43.83,43.78,43.83,475226.0,37.2254,37.2509,37.2084,37.2509,475226.0
2018-08-29 10:15:00,43.83,43.86,43.8,43.82,610284.0,37.2509,37.2764,37.2254,37.2424,610284.0
2018-08-29 10:20:00,43.82,43.84,43.81,43.84,498802.0,37.2424,37.2594,37.2339,37.2594,498802.0
2018-08-29 10:25:00,43.84,43.87,43.83,43.87,617179.0,37.2594,37.2849,37.2509,37.2849,617179.0
2018-08-29 10:30:00,43.87,43.88,43.85,43.86,1023059.0,37.2849,37.2934,37.2679,37.2764,1023059.0
2018-08-29 10:35:00,43.86,43.89,43.85,43.88,754671.0,37.2764,37.3019,37.2679,37.2934,754671.0
2018-08-29 10:40:00,43.88,43.91,43.86,43.9,972612.0,37.2934,37.3189,37.2764,37.3104,972612.0
2018-08-29 10:45:00,43.9,43.91,43.86,43.89,363781.0,37.3104,37.3189,37.2764,37.3019,363781.0
2018-08-29 10:50:00,43.89,43.89,43.84,43.85,552525.0,37.3019,37.3019,37.2594,37.2679,552525.0
2018-08-29 10:55:00,43.86,43.89,43.83,43.89,347633.0,37.2764,37.3019,37.2509,37.3019,347633.0
2018-08-29 11:00:00,43.88,43.91,43.88,43.88,451617.0,37.2934,37.3189,37.2934,37.2934,451617.0
2018-08-29 11:05:00,43.88,43.91,43.88,43.9,486017.0,37.2934,37.3189,37.2934,37.3104,486017.0
2018-08-29 11:10:00,43.9,43.93,43.89,43.91,252278.0,37.3104,37.3359,37.3019,37.3189,252278.0
2018-08-29 11:15:00,43.91,43.95,43.91,43.92,500158.0,37.3189,37.3529,37.3189,37.3274,500158.0
2018-08-29 11:20:00,43.91,43.94,43.91,43.92,375177.0,37.3189,37.3444,37.3189,37.3274,375177.0
2018-08-29 11:25:00,43.92,43.97,43.92,43.97,332531.0,37.3274,37.3699,37.3274,37.3699,332531.0
2018-08-29 11:30:00,43.96,44.0,43.95,43.98,1179984.0,37.3614,37.3954,37.3529,37.3784,1179984.0
2018-08-29 11:35:00,43.97,43.99,43.96,43.97,302175.0,37.3699,37.3869,37.3614,37.3699,302175.0
2018-08-29 11:40:00,43.98,44.0,43.96,43.99,442747.0,37.3784,37.3954,37.3614,37.3869,442747.0
2018-08-29 11:45:00,43.98,44.01,43.98,44.0,372717.0,37.3784,37.4039,37.3784,37.3954,372717.0
2018-08-29 11:50:00,44.0,44.0,43.98,44.0,438879.0,37.3954,37.3954,37.3784,37.3954,438879.0
2018-08-29 11:55:00,44.0,44.01,43.97,44.0,636610.0,37.3954,37.4039,37.3699,37.3954,636610.0
2018-08-29 12:00:00,44.0,44.03,44.0,44.02,680073.0,37.3954,37.4209,37.3954,37.4124,680073.0
2018-08-29 12:05:00,44.02,44.03,44.0,44.02,1020802.0,37.4124,37.4209,37.3954,37.4124,1020802.0
2018-08-29 12:10:00,44.02,44.05,44.01,44.05,193065.0,37.4124,37.4379,37.4039,37.4379,193065.0
2018-08-29 12:15:00,44.05,44.05,44.02,44.05,213766.0,37.4379,37.4379,37.4124,37.4379,213766.0
2018-08-29 12:20:00,44.05,44.06,43.99,44.0,377896.0,37.4379,37.4464,37.3869,37.3954,377896.0
2018-08-29 12:25:00,44.0,44.04,44.0,44.02,463337.0,37.3954,37.4294,37.3954,37.4124,463337.0
2018-08-29 12:30:00,44.02,44.05,44.01,44.04,658543.0,37.4124,37.4379,37.4039,37.4294,658543.0
2018-08-29 12:35:00,44.03,44.05,44.03,44.04,370336.0,37.4209,37.4379,37.4209,37.4294,370336.0
2018-08-29 12:40:00,44.04,44.05,44.02,44.03,513311.0,37.4294,37.4379,37.4124,37.4209,513311.0
2018-08-29 12:45:00,44.03,44.05,44.03,44.04,222123.0,37.4209,37.4379,37.4209,37.4294,222123.0
2018-08-29 12:50:00,44.04,44.07,44.04,44.06,384646.0,37.4294,37.4549,37.4294,37.4464,384646.0
2018-08-29 12:55:00,44.06,44.07,44.04,44.07,556880.0,37.4464,37.4549,37.4294,37.4549,556880.0
2018-08-29 13:00:00,44.07,44.08,44.06,44.07,450657.0,37.4549,37.4634,37.4464,37.4549,450657.0
2018-08-29 13:05:00,44.07,44.07,44.05,44.05,282040.0,37.4549,37.4549,37.4379,37.4379,282040.0
2018-08-29 13:10:00,44.05,44.07,44.04,44.07,693646.0,37.4379,37.4549,37.4294,37.4549,693646.0
2018-08-29 13:15:00,44.07,44.07,44.05,44.06,990865.0,37.4549,37.4549,37.4379,37.4464,990865.0
2018-08-29 13:20:00,44.05,44.06,44.04,44.05,1699469.0,37.4379,37.4464,37.4294,37.4379,1699469.0
2018-08-29 13:25:00,44.05,44.06,44.03,44.04,421954.0,37.4379,37.4464,37.4209,37.4294,421954.0
2018-08-29 13:30:00,44.03,44.04,44.02,44.02,1878850.0,37.4209,37.4294,37.4124,37.4124,1878850.0
2018-08-29 13:35:00,44.02,44.03,44.0,44.0,1387618.0,37.4124,37.4209,37.3954,37.3954,1387618.0
2018-08-29 13:40:00,44.01,44.01,43.99,44.0,391148.0,37.4039,37.4039,37.3869,37.3954,391148.0
2018-08-29 13:45:00,44.01,44.01,43.98,44.0,309365.0,37.4039,37.4039,37.3784,37.3954,309365.0
2018-08-29 13:50:00,44.0,44.0,43.95,43.96,715665.0,37.3954,37.3954,37.3529,37.3614,715665.0
2018-08-29 13:55:00,43.97,43.99,43.96,43.98,344663.0,37.3699,37.3869,37.3614,37.3784,344663.0
2018-08-29 14:00:00,43.98,43.99,43.97,43.98,501799.0,37.3784,37.3869,37.3699,37.3784,501799.0
2018-08-29 14:05:00,43.99,44.0,43.98,44.0,271917.0,37.3869,37.3954,37.3784,37.3954,271917.0
2018-08-29 14:10:00,44.0,44.02,43.99,44.01,545161.0,37.3954,37.4124,37.3869,37.4039,545161.0
2018-08-29 14:15:00,44.01,44.02,43.98,44.0,198470.0,37.4039,37.4124,37.3784,37.3954,198470.0
2018-08-29 14:20:00,44.0,44.01,43.98,44.01,367867.0,37.3954,37.4039,37.3784,37.4039,367867.0
2018-08-29 14:25:00,44.01,44.02,44.0,44.02,525640.0,37.4039,37.4124,37.3954,37.4124,525640.0
2018-08-29 14:30:00,44.02,44.03,44.01,44.02,400897.0,37.4124,37.4209,37.4039,37.4124,400897.0
2018-08-29 14:35:00,44.02,44.04,44.01,44.03,228032.0,37.4124,37.4294,37.4039,37.4209,228032.0
2018-08-29 14:40:00,44.03,44.04,44.02,44.03,388932.0,37.4209,37.4294,37.4124,37.4209,388932.0
2018-08-29 14:45:00,44.03,44.04,44.02,44.04,178278.0,37.4209,37.4294,37.4124,37.4294,178278.0
2018-08-29 14:50:00,44.04,44.04,44.0,44.02,462156.0,37.4294,37.4294,37.3954,37.4124,462156.0
2018-08-29 14:55:00,44.02,44.03,44.0,44.02,754980.0,37.4124,37.4209,37.3954,37.4124,754980.0
2018-08-29 15:00:00,44.02,44.05,44.01,44.05,640156.0,37.4124,37.4379,37.4039,37.4379,640156.0
2018-08-29 15:05:00,44.05,44.07,44.04,44.07,450944.0,37.4379,37.4549,37.4294,37.4549,450944.0
2018-08-29 15:10:00,44.06,44.08,44.05,44.08,386748.0,37.4464,37.4634,37.4379,37.4634,386748.0
2018-08-29 15:15:00,44.08,44.1,44.07,44.09,859914.0,37.4634,37.4804,37.4549,37.4719,859914.0
2018-08-29 15:20:00,44.09,44.1,44.07,44.09,583499.0,37.4719,37.4804,37.4549,37.4719,583499.0
2018-08-29 15:25:00,44.09,44.1,44.07,44.09,661220.0,37.4719,37.4804,37.4549,37.4719,661220.0
2018-08-29 15:30:00,44.1,44.11,44.09,44.11,426448.0,37.4804,37.4889,37.4719,37.4889,426448.0
2018-08-29 15:35:00,44.11,44.12,44.1,44.12,278140.0,37.4889,37.4974,37.4804,37.4974,278140.0
2018-08-29 15:40:00,44.12,44.12,44.09,44.11,493729.0,37.4974,37.4974,37.4719,37.4889,493729.0
2018-08-29 15:45:00,44.11,44.11,44.09,44.11,676347.0,37.4889,37.4889,37.4719,37.4889,676347.0
2018-08-29 15:50:00,44.11,44.11,44.08,44.1,1128287.0,37.4889,37.4889,37.4634,37.4804,1128287.0
2018-08-29 15:55:00,44.1,44.11,44.08,44.1,3539404.0,37.4804,37.4889,37.4634,37.4804,3539404.0
2018-08-30 09:30:00,43.42,43.42,43.31,43.32,5754252.0,36.9025,36.9025,36.809,36.8175,5754252.0
2018-08-30 09:35:00,43.32,43.37,43.28,43.3,2392583.0,36.8175,36.86,36.7835,36.8005,2392583.0
2018-08-30 09:40:00,43.29,43.37,43.27,43.36,2172423.0,36.792,36.86,36.775,36.8515,2172423.0
2018-08-30 09:45:00,43.37,43.39,43.3,43.3,3530584.0,36.86,36.877,36.8005,36.8005,3530584.0
2018-08-30 09:50:00,43.3,43.31,43.25,43.26,3817497.0,36.8005,36.809,36.758,36.7665,3817497.0
2018-08-30 09:55:00,43.26,43.28,43.22,43.26,1651913.0,36.7665,36.7835,36.7325,36.7665,1651913.0
2018-08-30 10:00:00,43.26,43.31,43.25,43.29,1819140.0,36.7665,36.809,36.758,36.792,1819140.0
2018-08-30 10:05:00,43.29,43.32,43.26,43.27,1503895.0,36.792,36.8175,36.7665,36.775,1503895.0
2018-08-30 10:10:00,43.28,43.35,43.27,43.35,680595.0,36.7835,36.843,36.775,36.843,680595.0
2018-08-30 10:15:00,43.34,43.38,43.33,43.37,1683168.0,36.8345,36.8685,36.826,36.86,1683168.0
2018-08-30 10:20:00,43.37,43.37,43.27,43.28,1141277.0,36.86,36.86,36.775,36.7835,1141277.0
2018-08-30 10:25:00,43.27,43.3,43.26,43.27,886378.0,36.775,36.8005,36.7665,36.775,886378.0
2018-08-30 10:30:00,43.27,43.32,43.23,43.3,1271102.0,36.775,36.8175,36.741,36.8005,1271102.0
2018-08-30 10:35:00,43.3,43.3,43.25,43.27,1690051.0,36.8005,36.8005,36.758,36.775,1690051.0
2018-08-30 10:40:00,43.28,43.29,43.22,43.23,834782.0,36.7835,36.792,36.7325,36.741,834782.0
2018-08-30 10:45:00,43.23,43.23,43.19,43.22,1212425.0,36.741,36.741,36.707,36.7325,1212425.0
2018-08-30 10:50:00,43.22,43.23,43.2,43.21,770442.0,36.7325,36.741,36.7155,36.724,770442.0
2018-08-30 10:55:00,43.2,43.23,43.18,43.2,1070595.0,36.7155,36.741,36.6985,36.7155,1070595.0
2018-08-30 11:00:00,43.2,43.25,43.19,43.2,922709.0,36.7155,36.758,36.707,36.7155,922709.0
2018-08-30 11:05:00,43.2,43.2,43.12,43.14,1231881.0,36.7155,36.7155,36.6475,36.6645,1231881.0
2018-08-30 11:10:00,43.14,43.16,43.13,43.15,519778.0,36.6645,36.6815,36.656,36.673,519778.0
2018-08-30 11:15:00,43.15,43.18,43.12,43.13,1201473.0,36.673,36.6985,36.6475,36.656,1201473.0
2018-08-30 11:20:00,43.13,43.14,43.04,43.04,2993213.0,36.656,36.6645,36.5795,36.5795,2993213.0
2018-08-30 11:25:00,43.04,43.05,42.96,42.98,3896067.0,36.5795,36.588,36.5115,36.5285,3896067.0
2018-08-30 11:30:00,42.98,43.06,42.98,43.04,1606788.0,36.5285,36.5965,36.5285,36.5795,1606788.0
2018-08-30 11:35:00,43.04,43.06,42.97,42.98,1062321.0,36.5795,36.5965,36.52,36.5285,1062321.0
2018-08-30 11:40:00,42.98,43.01,42.95,42.96,909561.0,36.5285,36.554,36.503,36.5115,909561.0
2018-08-30 11:45:00,42.96,43.01,42.95,42.98,699007.0,36.5115,36.554,36.503,36.5285,699007.0
2018-08-30 11:50:00,42.98,43.03,42.97,43.02,862165.0,36.5285,36.571,36.52,36.5625,862165.0
2018-08-30 11:55:00,43.03,43.04,42.99,42.99,1818827.0,36.571,36.5795,36.537,36.537,1818827.0
2018-08-30 12:00:00,43.0,43.04,42.99,43.02,317687.0,36.5455,36.5795,36.537,36.5625,317687.0
2018-08-30 12:05:00,43.01,43.01,42.98,42.98,714463.0,36.554,36.554,36.5285,36.5285,714463.0
2018-08-30 12:10:00,42.98,43.02,42.95,43.01,699505.0,36.5285,36.5625,36.503,36.554,699505.0
2018-08-30 12:15:00,43.01,43.05,43.01,43.02,1076898.0,36.554,36.588,36.554,36.5625,1076898.0
2018-08-30 12:20:00,43.02,43.1,43.02,43.07,1936696.0,36.5625,36.6305,36.5625,36.605,1936696.0
2018-08-30 12:25:00,43.08,43.1,43.05,43.08,502144.0,36.6135,36.6305,36.588,36.6135,502144.0
2018-08-30 12:30:00,43.09,43.14,43.07,43.14,734390.0,36.622,36.6645,36.605,36.6645,734390.0
2018-08-30 12:35:00,43.14,43.16,43.12,43.15,809957.0,36.6645,36.6815,36.6475,36.673,809957.0
2018-08-30 12:40:00,43.15,43.18,43.13,43.13,1065702.0,36.673,36.6985,36.656,36.656,1065702.0
2018-08-30 12:45:00,43.14,43.15,43.11,43.14,309034.0,36.6645,36.673,36.639,36.6645,309034.0
2018-08-30 12:50:00,43.15,43.2,43.14,43.16,2561198.0,36.673,36.7155,36.6645,36.6815,2561198.0
2018-08-30 12:55:00,43.17,43.2,43.14,43.18,917804.0,36.69,36.7155,36.6645,36.6985,917804.0
2018-08-30 13:00:00,43.18,43.2,43.16,43.19,1357972.0,36.6985,36.7155,36.6815,36.707,1357972.0
2018-08-30 13:05:00,43.19,43.2,43.16,43.17,576059.0,36.707,36.7155,36.6815,36.69,576059.0
2018-08-30 13:10:00,43.16,43.18,43.13,43.15,831528.0,36.6815,36.6985,36.656,36.673,831528.0
2018-08-30 13:15:00,43.15,43.2,43.15,43.16,410558.0,36.673,36.7155,36.673,36.6815,410558.0
2018-08-30 13:20:00,43.17,43.18,43.15,43.16,471003.0,36.69,36.6985,36.673,36.6815,471003.0
2018-08-30 13:25:00,43.15,43.16,43.12,43.13,603556.0,36.673,36.6815,36.6475,36.656,603556.0
2018-08-30 13:30:00,43.13,43.13,43.1,43.11,294588.0,36.656,36.656,36.6305,36.639,294588.0
2018-08-30 13:35:00,43.11,43.12,43.09,43.1,880138.0,36.639,36.6475,36.622,36.6305,880138.0
2018-08-30 13:40:00,43.11,43.12,43.09,43.12,374091.0,36.639,36.6475,36.622,36.6475,374091.0
2018-08-30 13:45:00,43.11,43.16,43.11,43.15,402651.0,36.639,36.6815,36.639,36.673,402651.0
2018-08-30 13:50:00,43.15,43.16,43.14,43.15,152715.0,36.673,36.6815,36.6645,36.673,152715.0
2018-08-30 13:55:00,43.15,43.19,43.14,43.18,193864.0,36.673,36.707,36.6645,36.6985,193864.0
2018-08-30 14:00:00,43.18,43.2,43.13,43.19,266495.0,36.6985,36.7155,36.656,36.707,266495.0
2018-08-30 14:05:00,43.19,43.19,43.14,43.14,201663.0,36.707,36.707,36.6645,36.6645,201663.0
2018-08-30 14:10:00,43.15,43.18,43.13,43.17,246313.0,36.673,36.6985,36.656,36.69,246313.0
2018-08-30 14:15:00,43.17,43.17,42.9,42.93,2271481.0,36.69,36.69,36.4605,36.486,2271481.0
2018-08-30 14:20:00,42.92,42.97,42.83,42.9,2443659.0,36.4775,36.52,36.401,36.4605,2443659.0
2018-08-30 14:25:00,42.91,42.98,42.89,42.92,1826254.0,36.469,36.5285,36.452,36.4775,1826254.0
2018-08-30 14:30:00,42.91,42.98,42.89,42.97,803094.0,36.469,36.5285,36.452,36.52,803094.0
2018-08-30 14:35:00,42.97,43.03,42.96,43.01,569132.0,36.52,36.571,36.5115,36.554,569132.0
2018-08-30 14:40:00,43.01,43.02,42.94,42.95,835361.0,36.554,36.5625,36.4945,36.503,835361.0
2018-08-30 14:45:00,42.94,43.01,42.94,42.97,890273.0,36.4945,36.554,36.4945,36.52,890273.0
2018-08-30 14:50:00,42.97,42.98,42.89,42.91,1547914.0,36.52,36.5285,36.452,36.469,1547914.0
2018-08-30 14:55:00,42.91,42.93,42.86,42.86,1576464.0,36.469,36.486,36.4265,36.4265,1576464.0
2018-08-30 15:00:00,42.87,42.87,42.81,42.84,1121440.0,36.435,36.435,36.384,36.4095,1121440.0
2018-08-30 15:05:00,42.84,42.87,42.81,42.84,790373.0,36.4095,36.435,36.384,36.4095,790373.0
2018-08-30 15:10:00,42.84,42.87,42.8,42.84,1413966.0,36.4095,36.435,36.3755,36.4095,1413966.0
2018-08-30 15:15:00,42.84,42.89,42.8,42.88,1580723.0,36.4095,36.452,36.3755,36.4435,1580723.0
2018-08-30 15:20:00,42.88,42.9,42.85,42.87,757102.0,36.4435,36.4605,36.418,36.435,757102.0
2018-08-30 15:25:00,42.87,42.92,42.86,42.9,683343.0,36.435,36.4775,36.4265,36.4605,683343.0
2018-08-30 15:30:00,42.9,42.95,42.89,42.95,942890.0,36.4605,36.503,36.452,36.503,942890.0
2018-08-30 15:35:00,42.95,42.95,42.89,42.93,1123466.0,36.503,36.503,36.452,36.486,1123466.0
2018-08-30 15:40:00,42.93,42.94,42.9,42.93,572722.0,36.486,36.4945,36.4605,36.486,572722.0
2018-08-30 15:45:00,42.93,42.97,42.92,42.94,825123.0,36.486,36.52,36.4775,36.4945,825123.0
2018-08-30 15:50:00,42.94,42.97,42.92,42.96,1908530.0,36.4945,36.52,36.4775,36.5115,1908530.0
2018-08-30 15:55:00,42.96,42.97,42.91,42.93,4976780.0,36.5115,36.52,36.469,36.486,4976780.0
2018-08-31 09:30:00,42.89,42.91,42.84,42.88,2186198.0,36.452,36.469,36.4095,36.4435,2186198.0
2018-08-31 09:35:00,42.88,42.98,42.85,42.95,2272654.0,36.4435,36.5285,36.418,36.503,2272654.0
2018-08-31 09:40:00,42.95,42.96,42.92,42.95,3295560.0,36.503,36.5115,36.4775,36.503,3295560.0
2018-08-31 09:45:00,42.95,42.99,42.93,42.98,1689731.0,36.503,36.537,36.486,36.5285,1689731.0
2018-08-31 09:50:00,42.99,43.01,42.96,43.0,1384811.0,36.537,36.554,36.5115,36.5455,1384811.0
2018-08-31 09:55:00,42.99,43.04,42.99,43.04,629009.0,36.537,36.5795,36.537,36.5795,629009.0
2018-08-31 10:00:00,43.04,43.11,43.03,43.11,1024862.0,36.5795,36.639,36.571,36.639,1024862.0
2018-08-31 10:05:00,43.11,43.21,43.1,43.2,1583109.0,36.639,36.724,36.6305,36.7155,1583109.0
2018-08-31 10:10:00,43.2,43.3,43.2,43.3,1036331.0,36.7155,36.8005,36.7155,36.8005,1036331.0
2018-08-31 10:15:00,43.3,43.31,43.26,43.27,667272.0,36.8005,36.809,36.7665,36.775,667272.0
2018-08-31 10:20:00,43.28,43.31,43.25,43.29,557928.0,36.7835,36.809,36.758,36.792,557928.0
2018-08-31 10:25:00,43.28,43.29,43.21,43.24,732813.0,36.7835,36.792,36.724,36.7495,732813.0
2018-08-31 10:30:00,43.23,43.29,43.23,43.26,421955.0,36.741,36.792,36.741,36.7665,421955.0
2018-08-31 10:35:00,43.26,43.28,43.23,43.28,329625.0,36.7665,36.7835,36.741,36.7835,329625.0
2018-08-31 10:40:00,43.28,43.29,43.23,43.25,276739.0,36.7835,36.792,36.741,36.758,276739.0
2018-08-31 10:45:00,43.25,43.26,43.18,43.21,424740.0,36.758,36.7665,36.6985,36.724,424740.0
2018-08-31 10:50:00,43.2,43.21,43.15,43.19,1081126.0,36.7155,36.724,36.673,36.707,1081126.0
2018-08-31 10:55:00,43.19,43.22,43.14,43.15,1347662.0,36.707,36.7325,36.6645,36.673,1347662.0
2018-08-31 11:00:00,43.15,43.19,43.14,43.16,388901.0,36.673,36.707,36.6645,36.6815,388901.0
2018-08-31 11:05:00,43.16,43.16,43.07,43.08,796345.0,36.6815,36.6815,36.605,36.6135,796345.0
2018-08-31 11:10:00,43.08,43.09,43.04,43.05,656564.0,36.6135,36.622,36.5795,36.588,656564.0
2018-08-31 11:15:00,43.05,43.07,43.03,43.05,502875.0,36.588,36.605,36.571,36.588,502875.0
2018-08-31 11:20:00,43.04,43.04,42.97,42.98,826509.0,36.5795,36.5795,36.52,36.5285,826509.0
2018-08-31 11:25:00,42.98,42.99,42.87,42.89,1970221.0,36.5285,36.537,36.435,36.452,1970221.0
2018-08-31 11:30:00,42.89,42.95,42.88,42.9,1290669.0,36.452,36.503,36.4435,36.4605,1290669.0
2018-08-31 11:35:00,42.9,42.94,42.88,42.94,906776.0,36.4605,36.4945,36.4435,36.4945,906776.0
2018-08-31 11:40:00,42.93,42.94,42.85,42.88,397830.0,36.486,36.4945,36.418,36.4435,397830.0
2018-08-31 11:45:00,42.89,42.91,42.87,42.89,293928.0,36.452,36.469,36.435,36.452,293928.0
2018-08-31 11:50:00,42.89,42.93,42.88,42.92,306106.0,36.452,36.486,36.4435,36.4775,306106.0
2018-08-31 11:55:00,42.91,42.94,42.89,42.9,370984.0,36.469,36.4945,36.452,36.4605,370984.0
2018-08-31 12:00:00,42.9,42.91,42.88,42.89,243624.0,36.4605,36.469,36.4435,36.452,243624.0
2018-08-31 12:05:00,42.89,42.89,42.84,42.87,691600.0,36.452,36.452,36.4095,36.435,691600.0
2018-08-31 12:10:00,42.86,42.88,42.84,42.86,448098.0,36.4265,36.4435,36.4095,36.4265,448098.0
2018-08-31 12:15:00,42.85,42.92,42.85,42.91,428148.0,36.418,36.4775,36.418,36.469,428148.0
2018-08-31 12:20:00,42.92,42.93,42.89,42.92,604180.0,36.4775,36.486,36.452,36.4775,604180.0
2018-08-31 12:25:00,42.92,42.92,42.86,42.9,496988.0,36.4775,36.4775,36.4265,36.4605,496988.0
2018-08-31 12:30:00,42.9,42.93,42.87,42.9,395197.0,36.4605,36.486,36.435,36.4605,395197.0
2018-08-31 12:35:00,42.91,42.94,42.91,42.91,299844.0,36.469,36.4945,36.469,36.469,299844.0
2018-08-31 12:40:00,42.92,42.95,42.92,42.95,162325.0,36.4775,36.503,36.4775,36.503,162325.0
2018-08-31 12:45:00,42.95,42.99,42.93,42.98,189061.0,36.503,36.537,36.486,36.5285,189061.0
2018-08-31 12:50:00,42.98,42.99,42.96,42.97,183414.0,36.5285,36.537,36.5115,36.52,183414.0
2018-08-31 12:55:00,42.97,43.02,42.96,43.02,216916.0,36.52,36.5625,36.5115,36.5625,216916.0
2018-08-31 13:00:00,43.01,43.02,42.99,43.02,176590.0,36.554,36.5625,36.537,36.5625,176590.0
2018-08-31 13:05:00,43.02,43.07,43.0,43.05,433386.0,36.5625,36.605,36.5455,36.588,433386.0
2018-08-31 13:10:00,43.05,43.08,43.05,43.08,304505.0,36.588,36.6135,36.588,36.6135,304505.0
2018-08-31 13:15:00,43.08,43.09,43.05,43.05,421072.0,36.6135,36.622,36.588,36.588,421072.0
2018-08-31 13:20:00,43.05,43.1,43.05,43.09,360059.0,36.588,36.6305,36.588,36.622,360059.0
2018-08-31 13:25:00,43.09,43.1,43.06,43.08,342567.0,36.622,36.6305,36.5965,36.6135,342567.0
2018-08-31 13:30:00,43.08,43.1,43.05,43.1,508883.0,36.6135,36.6305,36.588,36.6305,508883.0
2018-08-31 13:35:00,43.1,43.11,43.06,43.07,239307.0,36.6305,36.639,36.5965,36.605,239307.0
2018-08-31 13:40:00,43.07,43.1,43.06,43.08,141204.0,36.605,36.6305,36.5965,36.6135,141204.0
2018-08-31 13:45:00,43.09,43.13,43.09,43.12,254401.0,36.622,36.656,36.622,36.6475,254401.0
2018-08-31 13:50:00,43.12,43.14,43.1,43.1,755968.0,36.6475,36.6645,36.6305,36.6305,755968.0
2018-08-31 13:55:00,43.11,43.15,43.1,43.15,545644.0,36.639,36.673,36.6305,36.673,545644.0
2018-08-31 14:00:00,43.15,43.15,43.11,43.15,519898.0,36.673,36.673,36.639,36.673,519898.0
2018-08-31 14:05:00,43.14,43.16,43.12,43.14,370219.0,36.6645,36.6815,36.6475,36.6645,370219.0
2018-08-31 14:10:00,43.14,43.15,43.12,43.14,270692.0,36.6645,36.673,36.6475,36.6645,270692.0
2018-08-31 14:15:00,43.14,43.15,43.12,43.15,293266.0,36.6645,36.673,36.6475,36.673,293266.0
2018-08-31 14:20:00,43.14,43.15,43.12,43.14,465025.0,36.6645,36.673,36.6475,36.6645,465025.0
2018-08-31 14:25:00,43.13,43.18,43.13,43.18,410259.0,36.656,36.6985,36.656,36.6985,410259.0
2018-08-31 14:30:00,43.18,43.21,43.17,43.21,574266.0,36.6985,36.724,36.69,36.724,574266.0
2018-08-31 14:35:00,43.21,43.22,43.19,43.2,718207.0,36.724,36.7325,36.707,36.7155,718207.0
2018-08-31 14:40:00,43.2,43.24,43.19,43.24,566715.0,36.7155,36.7495,36.707,36.7495,566715.0
2018-08-31 14:45:00,43.24,43.27,43.23,43.27,380386.0,36.7495,36.775,36.741,36.775,380386.0
2018-08-31 14:50:00,43.27,43.29,43.25,43.27,694325.0,36.775,36.792,36.758,36.775,694325.0
2018-08-31 14:55:00,43.28,43.28,43.21,43.23,1253901.0,36.7835,36.7835,36.724,36.741,1253901.0
2018-08-31 15:00:00,43.24,43.29,43.23,43.28,897392.0,36.7495,36.792,36.741,36.7835,897392.0
2018-08-31 15:05:00,43.27,43.3,43.27,43.3,1269188.0,36.775,36.8005,36.775,36.8005,1269188.0
2018-08-31 15:10:00,43.3,43.3,43.27,43.29,753352.0,36.8005,36.8005,36.775,36.792,753352.0
2018-08-31 15:15:00,43.28,43.3,43.27,43.27,809082.0,36.7835,36.8005,36.775,36.775,809082.0
2018-08-31 15:20:00,43.27,43.28,43.17,43.17,1569607.0,36.775,36.7835,36.69,36.69,1569607.0
2018-08-31 15:25:00,43.17,43.19,43.15,43.16,1283297.0,36.69,36.707,36.673,36.6815,1283297.0
2018-08-31 15:30:00,43.16,43.24,43.16,43.24,1090676.0,36.6815,36.7495,36.6815,36.7495,1090676.0
2018-08-31 15:35:00,43.23,43.27,43.2,43.26,1771699.0,36.741,36.775,36.7155,36.7665,1771699.0
2018-08-31 15:40:00,43.25,43.26,43.23,43.25,1500385.0,36.758,36.7665,36.741,36.758,1500385.0
2018-08-31 15:45:00,43.25,43.26,43.18,43.18,3410868.0,36.758,36.7665,36.6985,36.6985,3410868.0
2018-08-31 15:50:00,43.19,43.22,43.18,43.21,2855738.0,36.707,36.7325,36.6985,36.724,2855738.0
2018-08-31 15:55:00,43.21,43.25,43.16,43.18,9553611.0,36.724,36.758,36.6815,36.6985,9553611.0
2018-09-04 09:30:00,42.49,42.49,42.38,42.4,2372248.0,36.1121,36.1121,36.0186,36.0356,2372248.0
2018-09-04 09:35:00,42.4,42.41,42.32,42.32,2667613.0,36.0356,36.0441,35.9676,35.9676,2667613.0
2018-09-04 09:40:00,42.32,42.34,42.29,42.33,1202148.0,35.9676,35.9846,35.9421,35.9761,1202148.0
2018-09-04 09:45:00,42.32,42.34,42.29,42.31,1270215.0,35.9676,35.9846,35.9421,35.9591,1270215.0
2018-09-04 09:50:00,42.32,42.32,42.26,42.29,1081676.0,35.9676,35.9676,35.9166,35.9421,1081676.0
2018-09-04 09:55:00,42.29,42.36,42.28,42.35,1816730.0,35.9421,36.0016,35.9336,35.9931,1816730.0
2018-09-04 10:00:00,42.36,42.4,42.3,42.33,1949699.0,36.0016,36.0356,35.9506,35.9761,1949699.0
2018-09-04 10:05:00,42.34,42.41,42.32,42.41,526395.0,35.9846,36.0441,35.9676,36.0441,526395.0
2018-09-04 10:10:00,42.41,42.41,42.36,42.39,437133.0,36.0441,36.0441,36.0016,36.0271,437133.0
2018-09-04 10:15:00,42.39,42.42,42.37,42.41,378467.0,36.0271,36.0526,36.0101,36.0441,378467.0
2018-09-04 10:20:00,42.41,42.47,42.41,42.44,654780.0,36.0441,36.0951,36.0441,36.0696,654780.0
2018-09-04 10:25:00,42.43,42.44,42.38,42.41,992860.0,36.0611,36.0696,36.0186,36.0441,992860.0
2018-09-04 10:30:00,42.41,42.41,42.38,42.39,2056643.0,36.0441,36.0441,36.0186,36.0271,2056643.0
2018-09-04 10:35:00,42.39,42.4,42.34,42.37,1346858.0,36.0271,36.0356,35.9846,36.0101,1346858.0
2018-09-04 10:40:00,42.36,42.4,42.36,42.37,664217.0,36.0016,36.0356,36.0016,36.0101,664217.0
2018-09-04 10:45:00,42.36,42.39,42.33,42.39,1880020.0,36.0016,36.0271,35.9761,36.0271,1880020.0
2018-09-04 10:50:00,42.39,42.42,42.36,42.42,2216436.0,36.0271,36.0526,36.0016,36.0526,2216436.0
2018-09-04 10:55:00,42.42,42.46,42.41,42.41,637595.0,36.0526,36.0866,36.0441,36.0441,637595.0
2018-09-04 11:00:00,42.41,42.44,42.39,42.41,1525176.0,36.0441,36.0696,36.0271,36.0441,1525176.0
2018-09-04 11:05:00,42.41,42.42,42.36,42.4,715303.0,36.0441,36.0526,36.0016,36.0356,715303.0
2018-09-04 11:10:00,42.4,42.4,42.35,42.35,422190.0,36.0356,36.0356,35.9931,35.9931,422190.0
2018-09-04 11:15:00,42.36,42.38,42.34,42.38,376722.0,36.0016,36.0186,35.9846,36.0186,376722.0
2018-09-04 11:20:00,42.38,42.39,42.36,42.39,239647.0,36.0186,36.0271,36.0016,36.0271,239647.0
2018-09-04 11:25:00,42.39,42.39,42.31,42.32,2337046.0,36.0271,36.0271,35.9591,35.9676,2337046.0
2018-09-04 11:30:00,42.32,42.34,42.3,42.33,726751.0,35.9676,35.9846,35.9506,35.9761,726751.0
2018-09-04 11:35:00,42.33,42.36,42.31,42.36,473041.0,35.9761,36.0016,35.9591,36.0016,473041.0
2018-09-04 11:40:00,42.35,42.36,42.28,42.3,430710.0,35.9931,36.0016,35.9336,35.9506,430710.0
2018-09-04 11:45:00,42.3,42.3,42.28,42.29,390342.0,35.9506,35.9506,35.9336,35.9421,390342.0
2018-09-04 11:50:00,42.29,42.29,42.25,42.27,592013.0,35.9421,35.9421,35.9081,35.9251,592013.0
2018-09-04 11:55:00,42.27,42.27,42.22,42.23,632723.0,35.9251,35.9251,35.8826,35.8911,632723.0
2018-09-04 12:00:00,42.23,42.28,42.23,42.27,1030170.0,35.8911,35.9336,35.8911,35.9251,1030170.0
2018-09-04 12:05:00,42.27,42.28,42.25,42.27,360393.0,35.9251,35.9336,35.9081,35.9251,360393.0
2018-09-04 12:10:00,42.27,42.29,42.26,42.28,306754.0,35.9251,35.9421,35.9166,35.9336,306754.0
2018-09-04 12:15:00,42.28,42.31,42.27,42.3,497332.0,35.9336,35.9591,35.9251,35.9506,497332.0
2018-09-04 12:20:00,42.3,42.3,42.24,42.24,467368.0,35.9506,35.9506,35.8996,35.8996,467368.0
2018-09-04 12:25:00,42.24,42.29,42.23,42.29,564634.0,35.8996,35.9421,35.8911,35.9421,564634.0
2018-09-04 12:30:00,42.29,42.31,42.27,42.28,488964.0,35.9421,35.9591,35.9251,35.9336,488964.0
2018-09-04 12:35:00,42.27,42.3,42.27,42.28,299380.0,35.9251,35.9506,35.9251,35.9336,299380.0
2018-09-04 12:40:00,42.27,42.34,42.26,42.32,744263.0,35.9251,35.9846,35.9166,35.9676,744263.0
2018-09-04 12:45:00,42.33,42.37,42.32,42.36,584966.0,35.9761,36.0101,35.9676,36.0016,584966.0
2018-09-04 12:50:00,42.36,42.36,42.32,42.33,174965.0,36.0016,36.0016,35.9676,35.9761,174965.0
2018-09-04 12:55:00,42.33,42.34,42.3,42.3,293564.0,35.9761,35.9846,35.9506,35.9506,293564.0
2018-09-04 13:00:00,42.31,42.36,42.3,42.33,967938.0,35.9591,36.0016,35.9506,35.9761,967938.0
2018-09-04 13:05:00,42.34,42.34,42.32,42.34,230361.0,35.9846,35.9846,35.9676,35.9846,230361.0
2018-09-04 13:10:00,42.34,42.35,42.32,42.34,201827.0,35.9846,35.9931,35.9676,35.9846,201827.0
2018-09-04 13:15:00,42.34,42.35,42.3,42.3,942020.0,35.9846,35.9931,35.9506,35.9506,942020.0
2018-09-04 13:20:00,42.3,42.31,42.29,42.3,157145.0,35.9506,35.9591,35.9421,35.9506,157145.0
2018-09-04 13:25:00,42.3,42.33,42.29,42.3,483780.0,35.9506,35.9761,35.9421,35.9506,483780.0
2018-09-04 13:30:00,42.3,42.33,42.3,42.32,376508.0,35.9506,35.9761,35.9506,35.9676,376508.0
2018-09-04 13:35:00,42.31,42.35,42.31,42.31,394652.0,35.9591,35.9931,35.9591,35.9591,394652.0
2018-09-04 13:40:00,42.31,42.33,42.28,42.29,247438.0,35.9591,35.9761,35.9336,35.9421,247438.0
2018-09-04 13:45:00,42.28,42.34,42.28,42.33,302840.0,35.9336,35.9846,35.9336,35.9761,302840.0
2018-09-04 13:50:00,42.34,42.35,42.32,42.33,345484.0,35.9846,35.9931,35.9676,35.9761,345484.0
2018-09-04 13:55:00,42.33,42.35,42.32,42.33,140340.0,35.9761,35.9931,35.9676,35.9761,140340.0
2018-09-04 14:00:00,42.33,42.34,42.32,42.34,265522.0,35.9761,35.9846,35.9676,35.9846,265522.0
2018-09-04 14:05:00,42.33,42.35,42.33,42.33,191965.0,35.9761,35.9931,35.9761,35.9761,191965.0
2018-09-04 14:10:00,42.34,42.35,42.31,42.34,304260.0,35.9846,35.9931,35.9591,35.9846,304260.0
2018-09-04 14:15:00,42.33,42.38,42.33,42.36,398802.0,35.9761,36.0186,35.9761,36.0016,398802.0
2018-09-04 14:20:00,42.35,42.37,42.34,42.36,140500.0,35.9931,36.0101,35.9846,36.0016,140500.0
2018-09-04 14:25:00,42.36,42.37,42.34,42.34,349936.0,36.0016,36.0101,35.9846,35.9846,349936.0
2018-09-04 14:30:00,42.34,42.34,42.32,42.33,317806.0,35.9846,35.9846,35.9676,35.9761,317806.0
2018-09-04 14:35:00,42.34,42.35,42.32,42.33,175464.0,35.9846,35.9931,35.9676,35.9761,175464.0
2018-09-04 14:40:00,42.34,42.34,42.32,42.33,180428.0,35.9846,35.9846,35.9676,35.9761,180428.0
2018-09-04 14:45:00,42.32,42.34,42.3,42.31,325719.0,35.9676,35.9846,35.9506,35.9591,325719.0
2018-09-04 14:50:00,42.31,42.34,42.3,42.31,716764.0,35.9591,35.9846,35.9506,35.9591,716764.0
2018-09-04 14:55:00,42.31,42.35,42.3,42.33,200376.0,35.9591,35.9931,35.9506,35.9761,200376.0
2018-09-04 15:00:00,42.33,42.34,42.3,42.32,297077.0,35.9761,35.9846,35.9506,35.9676,297077.0
2018-09-04 15:05:00,42.32,42.33,42.31,42.33,278892.0,35.9676,35.9761,35.9591,35.9761,278892.0
2018-09-04 15:10:00,42.33,42.33,42.29,42.3,538474.0,35.9761,35.9761,35.9421,35.9506,538474.0
2018-09-04 15:15:00,42.29,42.31,42.29,42.29,286700.0,35.9421,35.9591,35.9421,35.9421,286700.0
2018-09-04 15:20:00,42.3,42.3,42.27,42.28,297136.0,35.9506,35.9506,35.9251,35.9336,297136.0
2018-09-04 15:25:00,42.27,42.29,42.27,42.28,284170.0,35.9251,35.9421,35.9251,35.9336,284170.0
2018-09-04 15:30:00,42.28,42.31,42.28,42.3,555968.0,35.9336,35.9591,35.9336,35.9506,555968.0
2018-09-04 15:35:00,42.3,42.31,42.29,42.31,708064.0,35.9506,35.9591,35.9421,35.9591,708064.0
2018-09-04 15:40:00,42.3,42.31,42.28,42.29,892802.0,35.9506,35.9591,35.9336,35.9421,892802.0
2018-09-04 15:45:00,42.29,42.31,42.27,42.29,987811.0,35.9421,35.9591,35.9251,35.9421,987811.0
2018-09-04 15:50:00,42.3,42.3,42.25,42.26,2158883.0,35.9506,35.9506,35.9081,35.9166,2158883.0
2018-09-04 15:55:00,42.26,42.33,42.25,42.33,3166135.0,35.9166,35.9761,35.9081,35.9761,3166135.0
2018-09-05 09:30:00,41.84,41.85,41.68,41.68,3421841.0,35.5596,35.5681,35.4237,35.4237,3421841.0
2018-09-05 09:35:00,41.68,41.75,41.67,41.72,1315458.0,35.4237,35.4832,35.4152,35.4577,1315458.0
2018-09-05 09:40:00,41.71,41.78,41.71,41.77,1723899.0,35.4492,35.5087,35.4492,35.5002,1723899.0
2018-09-05 09:45:00,41.76,41.91,41.76,41.88,4014481.0,35.4917,35.6191,35.4917,35.5936,4014481.0
2018-09-05 09:50:00,41.89,41.89,41.79,41.8,2198092.0,35.6021,35.6021,35.5172,35.5257,2198092.0
2018-09-05 09:55:00,41.81,41.82,41.73,41.73,655296.0,35.5342,35.5427,35.4662,35.4662,655296.0
2018-09-05 10:00:00,41.74,41.77,41.7,41.71,876365.0,35.4747,35.5002,35.4407,35.4492,876365.0
2018-09-05 10:05:00,41.71,41.75,41.68,41.75,746727.0,35.4492,35.4832,35.4237,35.4832,746727.0
2018-09-05 10:10:00,41.75,41.76,41.65,41.65,1451058.0,35.4832,35.4917,35.3982,35.3982,1451058.0
2018-09-05 10:15:00,41.66,41.72,41.64,41.69,1430026.0,35.4067,35.4577,35.3897,35.4322,1430026.0
2018-09-05 10:20:00,41.69,41.71,41.62,41.64,3650289.0,35.4322,35.4492,35.3727,35.3897,3650289.0
2018-09-05 10:25:00,41.64,41.75,41.63,41.75,2002682.0,35.3897,35.4832,35.3812,35.4832,2002682.0
2018-09-05 10:30:00,41.75,41.75,41.67,41.69,2075842.0,35.4832,35.4832,35.4152,35.4322,2075842.0
2018-09-05 10:35:00,41.69,41.69,41.61,41.63,1152073.0,35.4322,35.4322,35.3642,35.3812,1152073.0
2018-09-05 10:40:00,41.64,41.71,41.59,41.69,959403.0,35.3897,35.4492,35.3472,35.4322,959403.0
2018-09-05 10:45:00,41.69,41.75,41.68,41.7,941404.0,35.4322,35.4832,35.4237,35.4407,941404.0
2018-09-05 10:50:00,41.7,41.72,41.68,41.69,1064309.0,35.4407,35.4577,35.4237,35.4322,1064309.0
2018-09-05 10:55:00,41.69,41.76,41.68,41.72,1011633.0,35.4322,35.4917,35.4237,35.4577,1011633.0
2018-09-05 11:00:00,41.72,41.74,41.67,41.68,1453533.0,35.4577,35.4747,35.4152,35.4237,1453533.0
2018-09-05 11:05:00,41.68,41.71,41.66,41.67,775729.0,35.4237,35.4492,35.4067,35.4152,775729.0
2018-09-05 11:10:00,41.66,41.71,41.65,41.67,1516487.0,35.4067,35.4492,35.3982,35.4152,1516487.0
2018-09-05 11:15:00,41.68,41.72,41.66,41.7,534668.0,35.4237,35.4577,35.4067,35.4407,534668.0
2018-09-05 11:20:00,41.71,41.75,41.68,41.7,907226.0,35.4492,35.4832,35.4237,35.4407,907226.0
2018-09-05 11:25:00,41.7,41.7,41.6,41.62,1362463.0,35.4407,35.4407,35.3557,35.3727,1362463.0
2018-09-05 11:30:00,41.62,41.67,41.61,41.66,728881.0,35.3727,35.4152,35.3642,35.4067,728881.0
2018-09-05 11:35:00,41.66,41.68,41.62,41.67,317655.0,35.4067,35.4237,35.3727,35.4152,317655.0
2018-09-05 11:40:00,41.67,41.7,41.67,41.67,199010.0,35.4152,35.4407,35.4152,35.4152,199010.0
2018-09-05 11:45:00,41.66,41.69,41.65,41.68,247361.0,35.4067,35.4322,35.3982,35.4237,247361.0
2018-09-05 11:50:00,41.68,41.76,41.68,41.74,1064855.0,35.4237,35.4917,35.4237,35.4747,1064855.0
2018-09-05 11:55:00,41.74,41.76,41.7,41.72,407761.0,35.4747,35.4917,35.4407,35.4577,407761.0
2018-09-05 12:00:00,41.71,41.78,41.71,41.77,474597.0,35.4492,35.5087,35.4492,35.5002,474597.0
2018-09-05 12:05:00,41.77,41.78,41.74,41.75,282954.0,35.5002,35.5087,35.4747,35.4832,282954.0
2018-09-05 12:10:00,41.75,41.76,41.73,41.75,458465.0,35.4832,35.4917,35.4662,35.4832,458465.0
2018-09-05 12:15:00,41.75,41.78,41.74,41.78,258285.0,35.4832,35.5087,35.4747,35.5087,258285.0
2018-09-05 12:20:00,41.77,41.79,41.75,41.77,503615.0,35.5002,35.5172,35.4832,35.5002,503615.0
2018-09-05 12:25:00,41.77,41.79,41.74,41.76,235563.0,35.5002,35.5172,35.4747,35.4917,235563.0
2018-09-05 12:30:00,41.76,41.83,41.76,41.82,1065710.0,35.4917,35.5511,35.4917,35.5427,1065710.0
2018-09-05 12:35:00,41.82,41.84,41.81,41.83,809423.0,35.5427,35.5596,35.5342,35.5511,809423.0
2018-09-05 12:40:00,41.83,41.83,41.78,41.8,710373.0,35.5511,35.5511,35.5087,35.5257,710373.0
2018-09-05 12:45:00,41.8,41.84,41.79,41.83,500370.0,35.5257,35.5596,35.5172,35.5511,500370.0
2018-09-05 12:50:00,41.84,41.85,41.8,41.82,741663.0,35.5596,35.5681,35.5257,35.5427,741663.0
2018-09-05 12:55:00,41.82,41.83,41.77,41.77,572388.0,35.5427,35.5511,35.5002,35.5002,572388.0
2018-09-05 13:00:00,41.77,41.79,41.76,41.78,301499.0,35.5002,35.5172,35.4917,35.5087,301499.0
2018-09-05 13:05:00,41.78,41.81,41.77,41.8,574089.0,35.5087,35.5342,35.5002,35.5257,574089.0
2018-09-05 13:10:00,41.81,41.85,41.79,41.82,451342.0,35.5342,35.5681,35.5172,35.5427,451342.0
2018-09-05 13:15:00,41.83,41.87,41.82,41.86,254905.0,35.5511,35.5851,35.5427,35.5766,254905.0
2018-09-05 13:20:00,41.86,41.87,41.84,41.86,446708.0,35.5766,35.5851,35.5596,35.5766,446708.0
2018-09-05 13:25:00,41.86,41.86,41.8,41.82,274793.0,35.5766,35.5766,35.5257,35.5427,274793.0
2018-09-05 13:30:00,41.82,41.87,41.81,41.82,480721.0,35.5427,35.5851,35.5342,35.5427,480721.0
2018-09-05 13:35:00,41.83,41.83,41.78,41.78,506654.0,35.5511,35.5511,35.5087,35.5087,506654.0
2018-09-05 13:40:00,41.79,41.79,41.76,41.79,348051.0,35.5172,35.5172,35.4917,35.5172,348051.0
2018-09-05 13:45:00,41.79,41.79,41.74,41.75,492256.0,35.5172,35.5172,35.4747,35.4832,492256.0
2018-09-05 13:50:00,41.75,41.77,41.73,41.75,381498.0,35.4832,35.5002,35.4662,35.4832,381498.0
2018-09-05 13:55:00,41.75,41.76,41.73,41.75,148563.0,35.4832,35.4917,35.4662,35.4832,148563.0
2018-09-05 14:00:00,41.75,41.77,41.72,41.73,274866.0,35.4832,35.5002,35.4577,35.4662,274866.0
2018-09-05 14:05:00,41.73,41.75,41.71,41.72,187922.0,35.4662,35.4832,35.4492,35.4577,187922.0
2018-09-05 14:10:00,41.73,41.73,41.7,41.72,135919.0,35.4662,35.4662,35.4407,35.4577,135919.0
2018-09-05 14:15:00,41.72,41.76,41.71,41.75,262015.0,35.4577,35.4917,35.4492,35.4832,262015.0
2018-09-05 14:20:00,41.75,41.79,41.73,41.77,199953.0,35.4832,35.5172,35.4662,35.5002,199953.0
2018-09-05 14:25:00,41.77,41.79,41.76,41.77,163744.0,35.5002,35.5172,35.4917,35.5002,163744.0
2018-09-05 14:30:00,41.77,41.79,41.77,41.77,258992.0,35.5002,35.5172,35.5002,35.5002,258992.0
2018-09-05 14:35:00,41.78,41.82,41.77,41.8,288300.0,35.5087,35.5427,35.5002,35.5257,288300.0
2018-09-05 14:40:00,41.79,41.8,41.77,41.77,238530.0,35.5172,35.5257,35.5002,35.5002,238530.0
2018-09-05 14:45:00,41.77,41.8,41.75,41.75,216917.0,35.5002,35.5257,35.4832,35.4832,216917.0
2018-09-05 14:50:00,41.75,41.75,41.7,41.73,388907.0,35.4832,35.4832,35.4407,35.4662,388907.0
2018-09-05 14:55:00,41.73,41.77,41.72,41.74,257366.0,35.4662,35.5002,35.4577,35.4747,257366.0
2018-09-05 15:00:00,41.74,41.77,41.72,41.77,354933.0,35.4747,35.5002,35.4577,35.5002,354933.0
2018-09-05 15:05:00,41.76,41.77,41.71,41.72,370046.0,35.4917,35.5002,35.4492,35.4577,370046.0
2018-09-05 15:10:00,41.72,41.74,41.71,41.74,183332.0,35.4577,35.4747,35.4492,35.4747,183332.0
2018-09-05 15:15:00,41.73,41.77,41.73,41.77,247259.0,35.4662,35.5002,35.4662,35.5002,247259.0
2018-09-05 15:20:00,41.76,41.79,41.74,41.76,536117.0,35.4917,35.5172,35.4747,35.4917,536117.0
2018-09-05 15:25:00,41.76,41.77,41.72,41.73,462113.0,35.4917,35.5002,35.4577,35.4662,462113.0
2018-09-05 15:30:00,41.73,41.76,41.73,41.73,379352.0,35.4662,35.4917,35.4662,35.4662,379352.0
2018-09-05 15:35:00,41.73,41.75,41.72,41.75,575168.0,35.4662,35.4832,35.4577,35.4832,575168.0
2018-09-05 15:40:00,41.75,41.76,41.73,41.73,774273.0,35.4832,35.4917,35.4662,35.4662,774273.0
2018-09-05 15:45:00,41.73,41.74,41.7,41.71,1144622.0,35.4662,35.4747,35.4407,35.4492,1144622.0
2018-09-05 15:50:00,41.71,41.74,41.69,41.72,1334112.0,35.4492,35.4747,35.4322,35.4577,1334112.0
2018-09-05 15:55:00,41.72,41.77,41.7,41.72,4853179.0,35.4577,35.5002,35.4407,35.4577,4853179.0
2018-09-06 09:30:00,41.8,41.91,41.78,41.87,3125559.0,35.5257,35.6191,35.5087,35.5851,3125559.0
2018-09-06 09:35:00,41.86,41.89,41.79,41.82,2956217.0,35.5766,35.6021,35.5172,35.5427,2956217.0
2018-09-06 09:40:00,41.82,41.86,41.79,41.86,937542.0,35.5427,35.5766,35.5172,35.5766,937542.0
2018-09-06 09:45:00,41.85,41.89,41.82,41.89,1052187.0,35.5681,35.6021,35.5427,35.6021,1052187.0
2018-09-06 09:50:00,41.88,41.88,41.83,41.84,681969.0,35.5936,35.5936,35.5511,35.5596,681969.0
2018-09-06 09:55:00,41.83,41.9,41.83,41.89,645615.0,35.5511,35.6106,35.5511,35.6021,645615.0
2018-09-06 10:00:00,41.89,41.9,41.83,41.84,1972069.0,35.6021,35.6106,35.5511,35.5596,1972069.0
2018-09-06 10:05:00,41.84,41.85,41.77,41.79,1714414.0,35.5596,35.5681,35.5002,35.5172,1714414.0
2018-09-06 10:10:00,41.79,41.79,41.68,41.7,969256.0,35.5172,35.5172,35.4237,35.4407,969256.0
2018-09-06 10:15:00,41.7,41.73,41.68,41.7,677460.0,35.4407,35.4662,35.4237,35.4407,677460.0
2018-09-06 10:20:00,41.7,41.73,41.65,41.71,663158.0,35.4407,35.4662,35.3982,35.4492,663158.0
2018-09-06 10:25:00,41.72,41.76,41.69,41.76,677762.0,35.4577,35.4917,35.4322,35.4917,677762.0
2018-09-06 10:30:00,41.75,41.76,41.67,41.68,732320.0,35.4832,35.4917,35.4152,35.4237,732320.0
2018-09-06 10:35:00,41.68,41.72,41.66,41.71,1020509.0,35.4237,35.4577,35.4067,35.4492,1020509.0
2018-09-06 10:40:00,41.71,41.74,41.66,41.69,992658.0,35.4492,35.4747,35.4067,35.4322,992658.0
2018-09-06 10:45:00,41.7,41.7,41.59,41.61,1431232.0,35.4407,35.4407,35.3472,35.3642,1431232.0
2018-09-06 10:50:00,41.61,41.64,41.59,41.62,848164.0,35.3642,35.3897,35.3472,35.3727,848164.0
2018-09-06 10:55:00,41.62,41.66,41.59,41.63,950158.0,35.3727,35.4067,35.3472,35.3812,950158.0
2018-09-06 11:00:00,41.63,41.65,41.54,41.56,876800.0,35.3812,35.3982,35.3047,35.3217,876800.0
2018-09-06 11:05:00,41.56,41.56,41.51,41.55,650091.0,35.3217,35.3217,35.2792,35.3132,650091.0
2018-09-06 11:10:00,41.55,41.58,41.52,41.54,472525.0,35.3132,35.3387,35.2877,35.3047,472525.0
2018-09-06 11:15:00,41.55,41.57,41.51,41.53,431887.0,35.3132,35.3302,35.2792,35.2962,431887.0
2018-09-06 11:20:00,41.53,41.6,41.49,41.6,700597.0,35.2962,35.3557,35.2622,35.3557,700597.0
2018-09-06 11:25:00,41.6,41.63,41.57,41.6,471606.0,35.3557,35.3812,35.3302,35.3557,471606.0
2018-09-06 11:30:00,41.6,41.65,41.58,41.65,416312.0,35.3557,35.3982,35.3387,35.3982,416312.0
2018-09-06 11:35:00,41.64,41.65,41.59,41.61,508765.0,35.3897,35.3982,35.3472,35.3642,508765.0
2018-09-06 11:40:00,41.61,41.65,41.59,41.59,407253.0,35.3642,35.3982,35.3472,35.3472,407253.0
2018-09-06 11:45:00,41.59,41.68,41.58,41.68,613585.0,35.3472,35.4237,35.3387,35.4237,613585.0
2018-09-06 11:50:00,41.67,41.68,41.64,41.64,238795.0,35.4152,35.4237,35.3897,35.3897,238795.0
2018-09-06 11:55:00,41.65,41.67,41.6,41.62,1425509.0,35.3982,35.4152,35.3557,35.3727,1425509.0
2018-09-06 12:00:00,41.62,41.63,41.59,41.61,606462.0,35.3727,35.3812,35.3472,35.3642,606462.0
2018-09-06 12:05:00,41.61,41.64,41.59,41.62,319443.0,35.3642,35.3897,35.3472,35.3727,319443.0
2018-09-06 12:10:00,41.62,41.63,41.59,41.59,399640.0,35.3727,35.3812,35.3472,35.3472,399640.0
2018-09-06 12:15:00,41.59,41.63,41.58,41.59,487485.0,35.3472,35.3812,35.3387,35.3472,487485.0
2018-09-06 12:20:00,41.6,41.61,41.57,41.59,719263.0,35.3557,35.3642,35.3302,35.3472,719263.0
2018-09-06 12:25:00,41.59,41.61,41.57,41.59,278766.0,35.3472,35.3642,35.3302,35.3472,278766.0
2018-09-06 12:30:00,41.59,41.62,41.56,41.56,262723.0,35.3472,35.3727,35.3217,35.3217,262723.0
2018-09-06 12:35:00,41.57,41.6,41.55,41.56,315533.0,35.3302,35.3557,35.3132,35.3217,315533.0
2018-09-06 12:40:00,41.56,41.58,41.55,41.57,220246.0,35.3217,35.3387,35.3132,35.3302,220246.0
2018-09-06 12:45:00,41.58,41.61,41.57,41.57,357340.0,35.3387,35.3642,35.3302,35.3302,357340.0
2018-09-06 12:50:00,41.57,41.57,41.53,41.54,375593.0,35.3302,35.3302,35.2962,35.3047,375593.0
2018-09-06 12:55:00,41.55,41.56,41.52,41.53,283988.0,35.3132,35.3217,35.2877,35.2962,283988.0
2018-09-06 13:00:00,41.52,41.53,41.48,41.49,840255.0,35.2877,35.2962,35.2537,35.2622,840255.0
2018-09-06 13:05:00,41.5,41.53,41.49,41.5,805464.0,35.2707,35.2962,35.2622,35.2707,805464.0
2018-09-06 13:10:00,41.49,41.54,41.48,41.53,289437.0,35.2622,35.3047,35.2537,35.2962,289437.0
2018-09-06 13:15:00,41.54,41.6,41.53,41.59,524562.0,35.3047,35.3557,35.2962,35.3472,524562.0
2018-09-06 13:20:00,41.6,41.61,41.57,41.59,216787.0,35.3557,35.3642,35.3302,35.3472,216787.0
2018-09-06 13:25:00,41.6,41.61,41.58,41.59,252162.0,35.3557,35.3642,35.3387,35.3472,252162.0
2018-09-06 13:30:00,41.59,41.62,41.57,41.61,1080591.0,35.3472,35.3727,35.3302,35.3642,1080591.0
2018-09-06 13:35:00,41.61,41.64,41.6,41.62,328296.0,35.3642,35.3897,35.3557,35.3727,328296.0
2018-09-06 13:40:00,41.62,41.68,41.62,41.65,640795.0,35.3727,35.4237,35.3727,35.3982,640795.0
2018-09-06 13:45:00,41.65,41.67,41.62,41.63,651292.0,35.3982,35.4152,35.3727,35.3812,651292.0
2018-09-06 13:50:00,41.63,41.65,41.62,41.64,378384.0,35.3812,35.3982,35.3727,35.3897,378384.0
2018-09-06 13:55:00,41.64,41.65,41.58,41.59,386378.0,35.3897,35.3982,35.3387,35.3472,386378.0
2018-09-06 14:00:00,41.59,41.64,41.58,41.6,269856.0,35.3472,35.3897,35.3387,35.3557,269856.0
2018-09-06 14:05:00,41.6,41.64,41.6,41.64,215983.0,35.3557,35.3897,35.3557,35.3897,215983.0
2018-09-06 14:10:00,41.64,41.65,41.62,41.65,174340.0,35.3897,35.3982,35.3727,35.3982,174340.0
2018-09-06 14:15:00,41.65,41.65,41.62,41.64,234196.0,35.3982,35.3982,35.3727,35.3897,234196.0
2018-09-06 14:20:00,41.64,41.64,41.59,41.61,516815.0,35.3897,35.3897,35.3472,35.3642,516815.0
2018-09-06 14:25:00,41.61,41.63,41.59,41.6,188190.0,35.3642,35.3812,35.3472,35.3557,188190.0
2018-09-06 14:30:00,41.61,41.67,41.6,41.66,587562.0,35.3642,35.4152,35.3557,35.4067,587562.0
2018-09-06 14:35:00,41.66,41.67,41.62,41.64,242303.0,35.4067,35.4152,35.3727,35.3897,242303.0
2018-09-06 14:40:00,41.63,41.65,41.62,41.64,442218.0,35.3812,35.3982,35.3727,35.3897,442218.0
2018-09-06 14:45:00,41.64,41.68,41.63,41.65,289993.0,35.3897,35.4237,35.3812,35.3982,289993.0
2018-09-06 14:50:00,41.65,41.66,41.62,41.64,220666.0,35.3982,35.4067,35.3727,35.3897,220666.0
2018-09-06 14:55:00,41.64,41.68,41.64,41.66,411058.0,35.3897,35.4237,35.3897,35.4067,411058.0
2018-09-06 15:00:00,41.66,41.7,41.65,41.69,338528.0,35.4067,35.4407,35.3982,35.4322,338528.0
2018-09-06 15:05:00,41.69,41.72,41.68,41.71,416979.0,35.4322,35.4577,35.4237,35.4492,416979.0
2018-09-06 15:10:00,41.7,41.75,41.69,41.74,376338.0,35.4407,35.4832,35.4322,35.4747,376338.0
2018-09-06 15:15:00,41.74,41.75,41.71,41.71,646583.0,35.4747,35.4832,35.4492,35.4492,646583.0
2018-09-06 15:20:00,41.71,41.74,41.68,41.7,1305333.0,35.4492,35.4747,35.4237,35.4407,1305333.0
2018-09-06 15:25:00,41.7,41.73,41.69,41.72,379044.0,35.4407,35.4662,35.4322,35.4577,379044.0
2018-09-06 15:30:00,41.72,41.73,41.7,41.71,1004241.0,35.4577,35.4662,35.4407,35.4492,1004241.0
2018-09-06 15:35:00,41.72,41.76,41.7,41.75,877376.0,35.4577,35.4917,35.4407,35.4832,877376.0
2018-09-06 15:40:00,41.75,41.76,41.71,41.71,482290.0,35.4832,35.4917,35.4492,35.4492,482290.0
2018-09-06 15:45:00,41.72,41.75,41.7,41.74,1092723.0,35.4577,35.4832,35.4407,35.4747,1092723.0
2018-09-06 15:50:00,41.74,41.77,41.72,41.75,1290880.0,35.4747,35.5002,35.4577,35.4832,1290880.0
2018-09-06 15:55:00,41.75,41.77,41.74,41.76,2702947.0,35.4832,35.5002,35.4747,35.4917,2702947.0
2018-09-07 09:30:00,41.64,41.7,41.58,41.7,1845195.0,35.3897,35.4407,35.3387,35.4407,1845195.0
2018-09-07 09:35:00,41.69,41.78,41.67,41.77,2627755.0,35.4322,35.5087,35.4152,35.5002,2627755.0
2018-09-07 09:40:00,41.77,41.82,41.74,41.76,1566609.0,35.5002,35.5427,35.4747,35.4917,1566609.0
2018-09-07 09:45:00,41.76,41.81,41.73,41.76,1195736.0,35.4917,35.5342,35.4662,35.4917,1195736.0
2018-09-07 09:50:00,41.76,41.86,41.75,41.86,687171.0,35.4917,35.5766,35.4832,35.5766,687171.0
2018-09-07 09:55:00,41.85,41.87,41.82,41.87,1803615.0,35.5681,35.5851,35.5427,35.5851,1803615.0
2018-09-07 10:00:00,41.87,41.9,41.84,41.89,464844.0,35.5851,35.6106,35.5596,35.6021,464844.0
2018-09-07 10:05:00,41.89,41.9,41.84,41.9,1289781.0,35.6021,35.6106,35.5596,35.6106,1289781.0
2018-09-07 10:10:00,41.89,41.94,41.88,41.9,815859.0,35.6021,35.6446,35.5936,35.6106,815859.0
2018-09-07 10:15:00,41.91,41.91,41.84,41.85,586087.0,35.6191,35.6191,35.5596,35.5681,586087.0
2018-09-07 10:20:00,41.84,41.9,41.84,41.9,340951.0,35.5596,35.6106,35.5596,35.6106,340951.0
2018-09-07 10:25:00,41.9,41.91,41.82,41.82,645090.0,35.6106,35.6191,35.5427,35.5427,645090.0
2018-09-07 10:30:00,41.83,41.88,41.82,41.86,729144.0,35.5511,35.5936,35.5427,35.5766,729144.0
2018-09-07 10:35:00,41.86,41.88,41.8,41.81,619893.0,35.5766,35.5936,35.5257,35.5342,619893.0
2018-09-07 10:40:00,41.81,41.83,41.8,41.8,1003736.0,35.5342,35.5511,35.5257,35.5257,1003736.0
2018-09-07 10:45:00,41.8,41.9,41.8,41.88,783778.0,35.5257,35.6106,35.5257,35.5936,783778.0
2018-09-07 10:50:00,41.88,41.93,41.88,41.93,364431.0,35.5936,35.6361,35.5936,35.6361,364431.0
2018-09-07 10:55:00,41.92,41.92,41.86,41.86,234358.0,35.6276,35.6276,35.5766,35.5766,234358.0
2018-09-07 11:00:00,41.87,41.87,41.78,41.78,1700549.0,35.5851,35.5851,35.5087,35.5087,1700549.0
2018-09-07 11:05:00,41.79,41.84,41.78,41.81,1387540.0,35.5172,35.5596,35.5087,35.5342,1387540.0
2018-09-07 11:10:00,41.8,41.81,41.77,41.79,1195445.0,35.5257,35.5342,35.5002,35.5172,1195445.0
2018-09-07 11:15:00,41.79,41.82,41.77,41.79,243396.0,35.5172,35.5427,35.5002,35.5172,243396.0
2018-09-07 11:20:00,41.79,41.8,41.74,41.75,247811.0,35.5172,35.5257,35.4747,35.4832,247811.0
2018-09-07 11:25:00,41.74,41.79,41.73,41.77,560073.0,35.4747,35.5172,35.4662,35.5002,560073.0
2018-09-07 11:30:00,41.78,41.78,41.7,41.73,993513.0,35.5087,35.5087,35.4407,35.4662,993513.0
2018-09-07 11:35:00,41.74,41.78,41.73,41.77,501399.0,35.4747,35.5087,35.4662,35.5002,501399.0
2018-09-07 11:40:00,41.78,41.8,41.76,41.77,164616.0,35.5087,35.5257,35.4917,35.5002,164616.0
2018-09-07 11:45:00,41.78,41.8,41.75,41.77,346002.0,35.5087,35.5257,35.4832,35.5002,346002.0
2018-09-07 11:50:00,41.77,41.8,41.76,41.77,210416.0,35.5002,35.5257,35.4917,35.5002,210416.0
2018-09-07 11:55:00,41.77,41.79,41.74,41.75,244507.0,35.5002,35.5172,35.4747,35.4832,244507.0
2018-09-07 12:00:00,41.75,41.76,41.72,41.73,185001.0,35.4832,35.4917,35.4577,35.4662,185001.0
2018-09-07 12:05:00,41.73,41.73,41.51,41.55,2499680.0,35.4662,35.4662,35.2792,35.3132,2499680.0
2018-09-07 12:10:00,41.55,41.59,41.5,41.59,1385694.0,35.3132,35.3472,35.2707,35.3472,1385694.0
2018-09-07 12:15:00,41.58,41.58,41.47,41.49,1165944.0,35.3387,35.3387,35.2452,35.2622,1165944.0
2018-09-07 12:20:00,41.49,41.55,41.46,41.49,1175798.0,35.2622,35.3132,35.2367,35.2622,1175798.0
2018-09-07 12:25:00,41.48,41.49,41.43,41.43,1615343.0,35.2537,35.2622,35.2112,35.2112,1615343.0
2018-09-07 12:30:00,41.43,41.5,41.42,41.45,809015.0,35.2112,35.2707,35.2027,35.2282,809015.0
2018-09-07 12:35:00,41.46,41.47,41.43,41.47,390400.0,35.2367,35.2452,35.2112,35.2452,390400.0
2018-09-07 12:40:00,41.46,41.47,41.38,41.41,668028.0,35.2367,35.2452,35.1687,35.1942,668028.0
2018-09-07 12:45:00,41.41,41.53,41.4,41.53,612454.0,35.1942,35.2962,35.1857,35.2962,612454.0
2018-09-07 12:50:00,41.53,41.57,41.52,41.55,685242.0,35.2962,35.3302,35.2877,35.3132,685242.0
2018-09-07 12:55:00,41.55,41.59,41.55,41.59,512595.0,35.3132,35.3472,35.3132,35.3472,512595.0
2018-09-07 13:00:00,41.58,41.59,41.54,41.55,320240.0,35.3387,35.3472,35.3047,35.3132,320240.0
2018-09-07 13:05:00,41.54,41.55,41.49,41.5,268844.0,35.3047,35.3132,35.2622,35.2707,268844.0
2018-09-07 13:10:00,41.5,41.52,41.47,41.47,297840.0,35.2707,35.2877,35.2452,35.2452,297840.0
2018-09-07 13:15:00,41.47,41.48,41.45,41.45,584298.0,35.2452,35.2537,35.2282,35.2282,584298.0
2018-09-07 13:20:00,41.45,41.49,41.45,41.48,398115.0,35.2282,35.2622,35.2282,35.2537,398115.0
2018-09-07 13:25:00,41.47,41.49,41.46,41.49,211149.0,35.2452,35.2622,35.2367,35.2622,211149.0
2018-09-07 13:30:00,41.48,41.52,41.48,41.52,390122.0,35.2537,35.2877,35.2537,35.2877,390122.0
2018-09-07 13:35:00,41.52,41.53,41.49,41.5,431916.0,35.2877,35.2962,35.2622,35.2707,431916.0
2018-09-07 13:40:00,41.5,41.52,41.49,41.51,237405.0,35.2707,35.2877,35.2622,35.2792,237405.0
2018-09-07 13:45:00,41.51,41.55,41.5,41.51,285206.0,35.2792,35.3132,35.2707,35.2792,285206.0
2018-09-07 13:50:00,41.51,41.54,41.5,41.51,233278.0,35.2792,35.3047,35.2707,35.2792,233278.0
2018-09-07 13:55:00,41.51,41.53,41.5,41.51,536105.0,35.2792,35.2962,35.2707,35.2792,536105.0
2018-09-07 14:00:00,41.51,41.54,41.5,41.51,149440.0,35.2792,35.3047,35.2707,35.2792,149440.0
2018-09-07 14:05:00,41.52,41.56,41.52,41.55,161962.0,35.2877,35.3217,35.2877,35.3132,161962.0
2018-09-07 14:10:00,41.55,41.61,41.54,41.6,337614.0,35.3132,35.3642,35.3047,35.3557,337614.0
2018-09-07 14:15:00,41.6,41.62,41.57,41.59,302850.0,35.3557,35.3727,35.3302,35.3472,302850.0
2018-09-07 14:20:00,41.6,41.61,41.59,41.6,184484.0,35.3557,35.3642,35.3472,35.3557,184484.0
2018-09-07 14:25:00,41.61,41.64,41.59,41.64,163502.0,35.3642,35.3897,35.3472,35.3897,163502.0
2018-09-07 14:30:00,41.64,41.65,41.6,41.61,219891.0,35.3897,35.3982,35.3557,35.3642,219891.0
2018-09-07 14:35:00,41.6,41.61,41.6,41.61,79041.0,35.3557,35.3642,35.3557,35.3642,79041.0
2018-09-07 14:40:00,41.61,41.63,41.6,41.61,264016.0,35.3642,35.3812,35.3557,35.3642,264016.0
2018-09-07 14:45:00,41.62,41.62,41.6,41.61,180033.0,35.3727,35.3727,35.3557,35.3642,180033.0
2018-09-07 14:50:00,41.6,41.61,41.58,41.6,238046.0,35.3557,35.3642,35.3387,35.3557,238046.0
2018-09-07 14:55:00,41.6,41.62,41.58,41.61,421800.0,35.3557,35.3727,35.3387,35.3642,421800.0
2018-09-07 15:00:00,41.61,41.61,41.57,41.58,1259964.0,35.3642,35.3642,35.3302,35.3387,1259964.0
2018-09-07 15:05:00,41.58,41.65,41.56,41.57,412832.0,35.3387,35.3982,35.3217,35.3302,412832.0
2018-09-07 15:10:00,41.57,41.59,41.57,41.59,266816.0,35.3302,35.3472,35.3302,35.3472,266816.0
2018-09-07 15:15:00,41.59,41.59,41.57,41.58,340387.0,35.3472,35.3472,35.3302,35.3387,340387.0
2018-09-07 15:20:00,41.58,41.59,41.55,41.55,736950.0,35.3387,35.3472,35.3132,35.3132,736950.0
2018-09-07 15:25:00,41.55,41.57,41.55,41.57,383661.0,35.3132,35.3302,35.3132,35.3302,383661.0
2018-09-07 15:30:00,41.57,41.58,41.51,41.55,1077719.0,35.3302,35.3387,35.2792,35.3132,1077719.0
2018-09-07 15:35:00,41.55,41.57,41.51,41.55,1141307.0,35.3132,35.3302,35.2792,35.3132,1141307.0
2018-09-07 15:40:00,41.55,41.55,41.51,41.52,736250.0,35.3132,35.3132,35.2792,35.2877,736250.0
2018-09-07 15:45:00,41.51,41.53,41.5,41.52,1000111.0,35.2792,35.2962,35.2707,35.2877,1000111.0
2018-09-07 15:50:00,41.51,41.56,41.48,41.56,1061160.0,35.2792,35.3217,35.2537,35.3217,1061160.0
2018-09-07 15:55:00,41.56,41.62,41.55,41.55,3902253.0,35.3217,35.3727,35.3132,35.3132,3902253.0
2018-09-10 09:30:00,41.55,41.55,41.4,41.41,2788036.0,35.3132,35.3132,35.1857,35.1942,2788036.0
2018-09-10 09:35:00,41.41,41.47,41.35,41.37,1695745.0,35.1942,35.2452,35.1432,35.1602,1695745.0
2018-09-10 09:40:00,41.36,41.43,41.36,41.36,1223044.0,35.1517,35.2112,35.1517,35.1517,1223044.0
2018-09-10 09:45:00,41.36,41.4,41.33,41.4,1104117.0,35.1517,35.1857,35.1262,35.1857,1104117.0
2018-09-10 09:50:00,41.4,41.42,41.31,41.36,644491.0,35.1857,35.2027,35.1092,35.1517,644491.0
2018-09-10 09:55:00,41.35,41.39,41.31,41.35,1132135.0,35.1432,35.1772,35.1092,35.1432,1132135.0
2018-09-10 10:00:00,41.35,41.38,41.31,41.33,725606.0,35.1432,35.1687,35.1092,35.1262,725606.0
2018-09-10 10:05:00,41.33,41.33,41.28,41.3,507651.0,35.1262,35.1262,35.0837,35.1007,507651.0
2018-09-10 10:10:00,41.3,41.32,41.27,41.29,562016.0,35.1007,35.1177,35.0752,35.0922,562016.0
2018-09-10 10:15:00,41.3,41.33,41.27,41.32,671640.0,35.1007,35.1262,35.0752,35.1177,671640.0
2018-09-10 10:20:00,41.32,41.36,41.3,41.32,357436.0,35.1177,35.1517,35.1007,35.1177,357436.0
2018-09-10 10:25:00,41.32,41.32,41.29,41.31,396840.0,35.1177,35.1177,35.0922,35.1092,396840.0
2018-09-10 10:30:00,41.31,41.34,41.27,41.31,614266.0,35.1092,35.1347,35.0752,35.1092,614266.0
2018-09-10 10:35:00,41.32,41.33,41.29,41.31,658004.0,35.1177,35.1262,35.0922,35.1092,658004.0
2018-09-10 10:40:00,41.31,41.32,41.29,41.3,849677.0,35.1092,35.1177,35.0922,35.1007,849677.0
2018-09-10 10:45:00,41.3,41.31,41.27,41.29,594248.0,35.1007,35.1092,35.0752,35.0922,594248.0
2018-09-10 10:50:00,41.29,41.3,41.25,41.26,466771.0,35.0922,35.1007,35.0582,35.0667,466771.0
2018-09-10 10:55:00,41.26,41.26,41.21,41.22,662660.0,35.0667,35.0667,35.0242,35.0327,662660.0
2018-09-10 11:00:00,41.21,41.22,41.17,41.21,936777.0,35.0242,35.0327,34.9902,35.0242,936777.0
2018-09-10 11:05:00,41.21,41.26,41.19,41.26,511737.0,35.0242,35.0667,35.0072,35.0667,511737.0
2018-09-10 11:10:00,41.26,41.29,41.24,41.25,541149.0,35.0667,35.0922,35.0497,35.0582,541149.0
2018-09-10 11:15:00,41.25,41.26,41.22,41.25,424324.0,35.0582,35.0667,35.0327,35.0582,424324.0
2018-09-10 11:20:00,41.24,41.27,41.22,41.26,698588.0,35.0497,35.0752,35.0327,35.0667,698588.0
2018-09-10 11:25:00,41.26,41.29,41.25,41.27,363631.0,35.0667,35.0922,35.0582,35.0752,363631.0
2018-09-10 11:30:00,41.27,41.32,41.27,41.28,927923.0,35.0752,35.1177,35.0752,35.0837,927923.0
2018-09-10 11:35:00,41.28,41.29,41.23,41.24,226247.0,35.0837,35.0922,35.0412,35.0497,226247.0
2018-09-10 11:40:00,41.23,41.27,41.23,41.25,427269.0,35.0412,35.0752,35.0412,35.0582,427269.0
2018-09-10 11:45:00,41.26,41.29,41.25,41.29,309159.0,35.0667,35.0922,35.0582,35.0922,309159.0
2018-09-10 11:50:00,41.29,41.31,41.28,41.28,236935.0,35.0922,35.1092,35.0837,35.0837,236935.0
2018-09-10 11:55:00,41.28,41.28,41.24,41.26,333265.0,35.0837,35.0837,35.0497,35.0667,333265.0
2018-09-10 12:00:00,41.26,41.27,41.22,41.24,163502.0,35.0667,35.0752,35.0327,35.0497,163502.0
2018-09-10 12:05:00,41.25,41.27,41.24,41.25,254498.0,35.0582,35.0752,35.0497,35.0582,254498.0
2018-09-10 12:10:00,41.25,41.25,41.21,41.23,362802.0,35.0582,35.0582,35.0242,35.0412,362802.0
2018-09-10 12:15:00,41.23,41.26,41.22,41.22,426546.0,35.0412,35.0667,35.0327,35.0327,426546.0
2018-09-10 12:20:00,41.23,41.23,41.19,41.22,835179.0,35.0412,35.0412,35.0072,35.0327,835179.0
2018-09-10 12:25:00,41.22,41.24,41.2,41.22,404029.0,35.0327,35.0497,35.0157,35.0327,404029.0
2018-09-10 12:30:00,41.21,41.24,41.2,41.24,305153.0,35.0242,35.0497,35.0157,35.0497,305153.0
2018-09-10 12:35:00,41.24,41.25,41.21,41.22,154662.0,35.0497,35.0582,35.0242,35.0327,154662.0
2018-09-10 12:40:00,41.22,41.22,41.17,41.18,2275968.0,35.0327,35.0327,34.9902,34.9987,2275968.0
2018-09-10 12:45:00,41.18,41.19,41.16,41.17,1606430.0,34.9987,35.0072,34.9817,34.9902,1606430.0
2018-09-10 12:50:00,41.17,41.19,41.15,41.19,269569.0,34.9902,35.0072,34.9732,35.0072,269569.0
2018-09-10 12:55:00,41.18,41.2,41.16,41.17,250578.0,34.9987,35.0157,34.9817,34.9902,250578.0
2018-09-10 13:00:00,41.17,41.18,41.15,41.16,383430.0,34.9902,34.9987,34.9732,34.9817,383430.0
2018-09-10 13:05:00,41.16,41.18,41.16,41.16,205760.0,34.9817,34.9987,34.9817,34.9817,205760.0
2018-09-10 13:10:00,41.17,41.19,41.16,41.17,183797.0,34.9902,35.0072,34.9817,34.9902,183797.0
2018-09-10 13:15:00,41.18,41.18,41.14,41.14,550113.0,34.9987,34.9987,34.9647,34.9647,550113.0
2018-09-10 13:20:00,41.15,41.17,41.14,41.16,402178.0,34.9732,34.9902,34.9647,34.9817,402178.0
2018-09-10 13:25:00,41.16,41.17,41.16,41.16,221413.0,34.9817,34.9902,34.9817,34.9817,221413.0
2018-09-10 13:30:00,41.17,41.17,41.15,41.15,402598.0,34.9902,34.9902,34.9732,34.9732,402598.0
2018-09-10 13:35:00,41.16,41.16,41.13,41.14,358980.0,34.9817,34.9817,34.9562,34.9647,358980.0
2018-09-10 13:40:00,41.14,41.16,41.13,41.15,215480.0,34.9647,34.9817,34.9562,34.9732,215480.0
2018-09-10 13:45:00,41.15,41.17,41.1,41.12,423718.0,34.9732,34.9902,34.9307,34.9477,423718.0
2018-09-10 13:50:00,41.12,41.12,41.11,41.11,71544.0,34.9477,34.9477,34.9392,34.9392,71544.0
2018-09-10 13:55:00,41.12,41.13,41.11,41.12,201531.0,34.9477,34.9562,34.9392,34.9477,201531.0
2018-09-10 14:00:00,41.12,41.12,41.09,41.12,277551.0,34.9477,34.9477,34.9222,34.9477,277551.0
2018-09-10 14:05:00,41.11,41.12,41.1,41.11,307161.0,34.9392,34.9477,34.9307,34.9392,307161.0
2018-09-10 14:10:00,41.11,41.12,41.1,41.12,119836.0,34.9392,34.9477,34.9307,34.9477,119836.0
2018-09-10 14:15:00,41.11,41.12,41.11,41.12,79653.0,34.9392,34.9477,34.9392,34.9477,79653.0
2018-09-10 14:20:00,41.12,41.13,41.1,41.13,271874.0,34.9477,34.9562,34.9307,34.9562,271874.0
2018-09-10 14:25:00,41.12,41.14,41.11,41.13,234570.0,34.9477,34.9647,34.9392,34.9562,234570.0
2018-09-10 14:30:00,41.13,41.15,41.12,41.14,458235.0,34.9562,34.9732,34.9477,34.9647,458235.0
2018-09-10 14:35:00,41.13,41.18,41.13,41.17,288501.0,34.9562,34.9987,34.9562,34.9902,288501.0
2018-09-10 14:40:00,41.17,41.19,41.16,41.19,463597.0,34.9902,35.0072,34.9817,35.0072,463597.0
2018-09-10 14:45:00,41.19,41.2,41.17,41.18,273524.0,35.0072,35.0157,34.9902,34.9987,273524.0
2018-09-10 14:50:00,41.18,41.21,41.17,41.2,457292.0,34.9987,35.0242,34.9902,35.0157,457292.0
2018-09-10 14:55:00,41.2,41.21,41.16,41.2,626018.0,35.0157,35.0242,34.9817,35.0157,626018.0
2018-09-10 15:00:00,41.2,41.23,41.18,41.23,514995.0,35.0157,35.0412,34.9987,35.0412,514995.0
2018-09-10 15:05:00,41.23,41.24,41.21,41.22,290600.0,35.0412,35.0497,35.0242,35.0327,290600.0
2018-09-10 15:10:00,41.22,41.23,41.19,41.22,350220.0,35.0327,35.0412,35.0072,35.0327,350220.0
2018-09-10 15:15:00,41.21,41.23,41.19,41.23,538898.0,35.0242,35.0412,35.0072,35.0412,538898.0
2018-09-10 15:20:00,41.23,41.24,41.19,41.23,646943.0,35.0412,35.0497,35.0072,35.0412,646943.0
2018-09-10 15:25:00,41.23,41.25,41.21,41.21,408751.0,35.0412,35.0582,35.0242,35.0242,408751.0
2018-09-10 15:30:00,41.22,41.22,41.2,41.2,459616.0,35.0327,35.0327,35.0157,35.0157,459616.0
2018-09-10 15:35:00,41.2,41.21,41.18,41.19,417724.0,35.0157,35.0242,34.9987,35.0072,417724.0
2018-09-10 15:40:00,41.19,41.21,41.18,41.2,1139422.0,35.0072,35.0242,34.9987,35.0157,1139422.0
2018-09-10 15:45:00,41.2,41.22,41.18,41.18,1188074.0,35.0157,35.0327,34.9987,34.9987,1188074.0
2018-09-10 15:50:00,41.18,41.2,41.14,41.15,1941036.0,34.9987,35.0157,34.9647,34.9732,1941036.0
2018-09-10 15:55:00,41.14,41.18,41.13,41.16,6140245.0,34.9647,34.9987,34.9562,34.9817,6140245.0
2018-09-11 09:30:00,40.74,40.75,40.63,40.68,2152527.0,34.6248,34.6333,34.5313,34.5738,2152527.0
2018-09-11 09:35:00,40.67,40.73,40.63,40.72,1478661.0,34.5653,34.6163,34.5313,34.6078,1478661.0
2018-09-11 09:40:00,40.72,40.79,40.68,40.79,1311590.0,34.6078,34.6673,34.5738,34.6673,1311590.0
2018-09-11 09:45:00,40.79,40.87,40.75,40.84,2342563.0,34.6673,34.7352,34.6333,34.7098,2342563.0
2018-09-11 09:50:00,40.84,40.86,40.82,40.82,2067888.0,34.7098,34.7268,34.6928,34.6928,2067888.0
2018-09-11 09:55:00,40.82,40.89,40.81,40.89,653835.0,34.6928,34.7522,34.6843,34.7522,653835.0
2018-09-11 10:00:00,40.89,40.92,40.87,40.91,772341.0,34.7522,34.7777,34.7352,34.7692,772341.0
2018-09-11 10:05:00,40.91,41.02,40.89,41.01,3656396.0,34.7692,34.8627,34.7522,34.8542,3656396.0
2018-09-11 10:10:00,41.01,41.02,40.94,40.97,1008436.0,34.8542,34.8627,34.7947,34.8202,1008436.0
2018-09-11 10:15:00,40.97,41.02,40.97,41.02,1743436.0,34.8202,34.8627,34.8202,34.8627,1743436.0
2018-09-11 10:20:00,41.01,41.06,41.0,41.05,1314811.0,34.8542,34.8967,34.8457,34.8882,1314811.0
2018-09-11 10:25:00,41.05,41.05,40.99,41.01,1755055.0,34.8882,34.8882,34.8372,34.8542,1755055.0
2018-09-11 10:30:00,41.01,41.01,40.89,40.89,1297378.0,34.8542,34.8542,34.7522,34.7522,1297378.0
2018-09-11 10:35:00,40.89,40.93,40.85,40.85,1831856.0,34.7522,34.7862,34.7183,34.7183,1831856.0
2018-09-11 10:40:00,40.85,40.86,40.8,40.82,1305038.0,34.7183,34.7268,34.6758,34.6928,1305038.0
2018-09-11 10:45:00,40.82,40.83,40.78,40.8,1903650.0,34.6928,34.7013,34.6588,34.6758,1903650.0
2018-09-11 10:50:00,40.8,40.85,40.8,40.83,361551.0,34.6758,34.7183,34.6758,34.7013,361551.0
2018-09-11 10:55:00,40.84,40.87,40.83,40.85,506501.0,34.7098,34.7352,34.7013,34.7183,506501.0
2018-09-11 11:00:00,40.85,40.94,40.85,40.93,916659.0,34.7183,34.7947,34.7183,34.7862,916659.0
2018-09-11 11:05:00,40.93,40.94,40.91,40.93,335816.0,34.7862,34.7947,34.7692,34.7862,335816.0
2018-09-11 11:10:00,40.92,40.96,40.91,40.93,636725.0,34.7777,34.8117,34.7692,34.7862,636725.0
2018-09-11 11:15:00,40.93,40.94,40.9,40.94,309644.0,34.7862,34.7947,34.7607,34.7947,309644.0
2018-09-11 11:20:00,40.94,40.98,40.94,40.95,404538.0,34.7947,34.8287,34.7947,34.8032,404538.0
2018-09-11 11:25:00,40.95,41.01,40.94,41.0,284036.0,34.8032,34.8542,34.7947,34.8457,284036.0
2018-09-11 11:30:00,41.01,41.03,40.98,40.99,1048620.0,34.8542,34.8712,34.8287,34.8372,1048620.0
2018-09-11 11:35:00,40.98,40.99,40.96,40.98,800071.0,34.8287,34.8372,34.8117,34.8287,800071.0
2018-09-11 11:40:00,40.97,40.98,40.95,40.96,1243136.0,34.8202,34.8287,34.8032,34.8117,1243136.0
2018-09-11 11:45:00,40.95,40.96,40.94,40.95,615927.0,34.8032,34.8117,34.7947,34.8032,615927.0
2018-09-11 11:50:00,40.96,41.01,40.95,41.0,1389702.0,34.8117,34.8542,34.8032,34.8457,1389702.0
2018-09-11 11:55:00,41.01,41.09,41.0,41.09,2502548.0,34.8542,34.9222,34.8457,34.9222,2502548.0
2018-09-11 12:00:00,41.09,41.1,41.07,41.08,1339573.0,34.9222,34.9307,34.9052,34.9137,1339573.0
2018-09-11 12:05:00,41.08,41.12,41.06,41.11,577668.0,34.9137,34.9477,34.8967,34.9392,577668.0
2018-09-11 12:10:00,41.11,41.12,41.07,41.08,365690.0,34.9392,34.9477,34.9052,34.9137,365690.0
2018-09-11 12:15:00,41.08,41.09,41.04,41.07,777248.0,34.9137,34.9222,34.8797,34.9052,777248.0
2018-09-11 12:20:00,41.07,41.09,41.07,41.08,257293.0,34.9052,34.9222,34.9052,34.9137,257293.0
2018-09-11 12:25:00,41.07,41.08,41.05,41.07,406824.0,34.9052,34.9137,34.8882,34.9052,406824.0
2018-09-11 12:30:00,41.07,41.09,41.05,41.09,336957.0,34.9052,34.9222,34.8882,34.9222,336957.0
2018-09-11 12:35:00,41.09,41.11,41.08,41.09,354034.0,34.9222,34.9392,34.9137,34.9222,354034.0
2018-09-11 12:40:00,41.09,41.1,41.07,41.09,377650.0,34.9222,34.9307,34.9052,34.9222,377650.0
2018-09-11 12:45:00,41.09,41.09,41.06,41.07,181052.0,34.9222,34.9222,34.8967,34.9052,181052.0
2018-09-11 12:50:00,41.06,41.08,41.05,41.05,165899.0,34.8967,34.9137,34.8882,34.8882,165899.0
2018-09-11 12:55:00,41.06,41.09,41.05,41.08,271763.0,34.8967,34.9222,34.8882,34.9137,271763.0
2018-09-11 13:00:00,41.09,41.1,41.04,41.05,422889.0,34.9222,34.9307,34.8797,34.8882,422889.0
2018-09-11 13:05:00,41.05,41.07,41.05,41.05,197490.0,34.8882,34.9052,34.8882,34.8882,197490.0
2018-09-11 13:10:00,41.05,41.07,41.02,41.03,269517.0,34.8882,34.9052,34.8627,34.8712,269517.0
2018-09-11 13:15:00,41.03,41.06,41.02,41.05,145902.0,34.8712,34.8967,34.8627,34.8882,145902.0
2018-09-11 13:20:00,41.05,41.06,41.0,41.02,376900.0,34.8882,34.8967,34.8457,34.8627,376900.0
2018-09-11 13:25:00,41.02,41.05,41.02,41.02,360331.0,34.8627,34.8882,34.8627,34.8627,360331.0
2018-09-11 13:30:00,41.02,41.03,41.0,41.03,539018.0,34.8627,34.8712,34.8457,34.8712,539018.0
2018-09-11 13:35:00,41.03,41.05,41.02,41.03,375739.0,34.8712,34.8882,34.8627,34.8712,375739.0
2018-09-11 13:40:00,41.02,41.03,41.0,41.0,187810.0,34.8627,34.8712,34.8457,34.8457,187810.0
2018-09-11 13:45:00,41.0,41.02,40.99,41.01,483031.0,34.8457,34.8627,34.8372,34.8542,483031.0
2018-09-11 13:50:00,41.0,41.02,40.99,41.0,448515.0,34.8457,34.8627,34.8372,34.8457,448515.0
2018-09-11 13:55:00,41.0,41.04,41.0,41.02,165850.0,34.8457,34.8797,34.8457,34.8627,165850.0
2018-09-11 14:00:00,41.02,41.03,40.98,41.0,1823763.0,34.8627,34.8712,34.8287,34.8457,1823763.0
2018-09-11 14:05:00,40.99,41.04,40.99,41.03,1632617.0,34.8372,34.8797,34.8372,34.8712,1632617.0
2018-09-11 14:10:00,41.04,41.04,40.99,41.01,543047.0,34.8797,34.8797,34.8372,34.8542,543047.0
2018-09-11 14:15:00,41.0,41.04,41.0,41.03,238664.0,34.8457,34.8797,34.8457,34.8712,238664.0
2018-09-11 14:20:00,41.03,41.07,41.02,41.06,289697.0,34.8712,34.9052,34.8627,34.8967,289697.0
2018-09-11 14:25:00,41.06,41.07,41.04,41.04,147407.0,34.8967,34.9052,34.8797,34.8797,147407.0
2018-09-11 14:30:00,41.05,41.07,41.04,41.07,389622.0,34.8882,34.9052,34.8797,34.9052,389622.0
2018-09-11 14:35:00,41.06,41.08,41.05,41.05,273064.0,34.8967,34.9137,34.8882,34.8882,273064.0
2018-09-11 14:40:00,41.05,41.06,41.04,41.05,177643.0,34.8882,34.8967,34.8797,34.8882,177643.0
2018-09-11 14:45:00,41.05,41.07,41.04,41.05,282580.0,34.8882,34.9052,34.8797,34.8882,282580.0
2018-09-11 14:50:00,41.06,41.07,41.04,41.05,472930.0,34.8967,34.9052,34.8797,34.8882,472930.0
2018-09-11 14:55:00,41.05,41.06,41.04,41.06,217950.0,34.8882,34.8967,34.8797,34.8967,217950.0
2018-09-11 15:00:00,41.05,41.07,41.05,41.07,925388.0,34.8882,34.9052,34.8882,34.9052,925388.0
2018-09-11 15:05:00,41.07,41.08,41.05,41.07,250338.0,34.9052,34.9137,34.8882,34.9052,250338.0
2018-09-11 15:10:00,41.08,41.1,41.07,41.09,452179.0,34.9137,34.9307,34.9052,34.9222,452179.0
2018-09-11 15:15:00,41.09,41.1,41.07,41.08,339049.0,34.9222,34.9307,34.9052,34.9137,339049.0
2018-09-11 15:20:00,41.08,41.11,41.07,41.1,264268.0,34.9137,34.9392,34.9052,34.9307,264268.0
2018-09-11 15:25:00,41.1,41.12,41.09,41.12,214413.0,34.9307,34.9477,34.9222,34.9477,214413.0
2018-09-11 15:30:00,41.12,41.12,41.1,41.11,501768.0,34.9477,34.9477,34.9307,34.9392,501768.0
2018-09-11 15:35:00,41.11,41.13,41.1,41.13,756352.0,34.9392,34.9562,34.9307,34.9562,756352.0
2018-09-11 15:40:00,41.12,41.16,41.12,41.15,801675.0,34.9477,34.9817,34.9477,34.9732,801675.0
2018-09-11 15:45:00,41.14,41.16,41.13,41.15,1709063.0,34.9647,34.9817,34.9562,34.9732,1709063.0
2018-09-11 15:50:00,41.15,41.16,41.12,41.14,1878439.0,34.9732,34.9817,34.9477,34.9647,1878439.0
2018-09-11 15:55:00,41.14,41.24,41.14,41.24,5446834.0,34.9647,35.0497,34.9647,35.0497,5446834.0
2018-09-12 09:30:00,41.04,41.07,40.97,41.06,990212.0,34.8797,34.9052,34.8202,34.8967,990212.0
2018-09-12 09:35:00,41.05,41.08,40.99,41.07,1374606.0,34.8882,34.9137,34.8372,34.9052,1374606.0
2018-09-12 09:40:00,41.07,41.14,41.06,41.13,2277500.0,34.9052,34.9647,34.8967,34.9562,2277500.0
2018-09-12 09:45:00,41.13,41.15,41.08,41.09,832643.0,34.9562,34.9732,34.9137,34.9222,832643.0
2018-09-12 09:50:00,41.08,41.13,41.07,41.08,1407786.0,34.9137,34.9562,34.9052,34.9137,1407786.0
2018-09-12 09:55:00,41.08,41.1,41.06,41.08,771137.0,34.9137,34.9307,34.8967,34.9137,771137.0
2018-09-12 10:00:00,41.08,41.16,41.07,41.14,941483.0,34.9137,34.9817,34.9052,34.9647,941483.0
2018-09-12 10:05:00,41.14,41.17,41.07,41.08,1243331.0,34.9647,34.9902,34.9052,34.9137,1243331.0
2018-09-12 10:10:00,41.07,41.07,41.02,41.05,661596.0,34.9052,34.9052,34.8627,34.8882,661596.0
2018-09-12 10:15:00,41.05,41.06,41.0,41.02,617767.0,34.8882,34.8967,34.8457,34.8627,617767.0
2018-09-12 10:20:00,41.02,41.02,40.95,40.96,719121.0,34.8627,34.8627,34.8032,34.8117,719121.0
2018-09-12 10:25:00,40.96,40.99,40.94,40.98,549799.0,34.8117,34.8372,34.7947,34.8287,549799.0
2018-09-12 10:30:00,40.97,40.99,40.91,40.92,757751.0,34.8202,34.8372,34.7692,34.7777,757751.0
2018-09-12 10:35:00,40.92,40.95,40.91,40.94,864649.0,34.7777,34.8032,34.7692,34.7947,864649.0
2018-09-12 10:40:00,40.95,40.97,40.94,40.95,755243.0,34.8032,34.8202,34.7947,34.8032,755243.0
2018-09-12 10:45:00,40.95,40.95,40.9,40.91,611222.0,34.8032,34.8032,34.7607,34.7692,611222.0
2018-09-12 10:50:00,40.9,40.97,40.9,40.97,1272386.0,34.7607,34.8202,34.7607,34.8202,1272386.0
2018-09-12 10:55:00,40.97,40.99,40.94,40.94,962042.0,34.8202,34.8372,34.7947,34.7947,962042.0
2018-09-12 11:00:00,40.95,41.0,40.92,40.98,712660.0,34.8032,34.8457,34.7777,34.8287,712660.0
2018-09-12 11:05:00,40.98,40.98,40.9,40.91,454805.0,34.8287,34.8287,34.7607,34.7692,454805.0
2018-09-12 11:10:00,40.91,41.24,40.89,41.22,3931586.0,34.7692,35.0497,34.7522,35.0327,3931586.0
2018-09-12 11:15:00,41.23,41.44,41.22,41.43,9338345.0,35.0412,35.2197,35.0327,35.2112,9338345.0
2018-09-12 11:20:00,41.43,41.62,41.42,41.6,6389462.0,35.2112,35.3727,35.2027,35.3557,6389462.0
2018-09-12 11:25:00,41.6,41.69,41.52,41.56,7918456.0,35.3557,35.4322,35.2877,35.3217,7918456.0
2018-09-12 11:30:00,41.57,41.68,41.55,41.56,5959573.0,35.3302,35.4237,35.3132,35.3217,5959573.0
2018-09-12 11:35:00,41.57,41.57,41.43,41.43,3379029.0,35.3302,35.3302,35.2112,35.2112,3379029.0
2018-09-12 11:40:00,41.44,41.52,41.43,41.45,2529353.0,35.2197,35.2877,35.2112,35.2282,2529353.0
2018-09-12 11:45:00,41.45,41.46,41.41,41.43,1133660.0,35.2282,35.2367,35.1942,35.2112,1133660.0
2018-09-12 11:50:00,41.43,41.43,41.33,41.34,1029142.0,35.2112,35.2112,35.1262,35.1347,1029142.0
2018-09-12 11:55:00,41.33,41.36,41.3,41.32,1437109.0,35.1262,35.1517,35.1007,35.1177,1437109.0
2018-09-12 12:00:00,41.32,41.39,41.3,41.37,1552056.0,35.1177,35.1772,35.1007,35.1602,1552056.0
2018-09-12 12:05:00,41.37,41.46,41.37,41.38,1744195.0,35.1602,35.2367,35.1602,35.1687,1744195.0
2018-09-12 12:10:00,41.39,41.45,41.38,41.43,2326289.0,35.1772,35.2282,35.1687,35.2112,2326289.0
2018-09-12 12:15:00,41.43,41.47,41.42,41.46,1051782.0,35.2112,35.2452,35.2027,35.2367,1051782.0
2018-09-12 12:20:00,41.47,41.49,41.45,41.46,667937.0,35.2452,35.2622,35.2282,35.2367,667937.0
2018-09-12 12:25:00,41.46,41.53,41.42,41.52,1980077.0,35.2367,35.2962,35.2027,35.2877,1980077.0
2018-09-12 12:30:00,41.52,41.53,41.49,41.53,919776.0,35.2877,35.2962,35.2622,35.2962,919776.0
2018-09-12 12:35:00,41.53,41.56,41.51,41.55,435740.0,35.2962,35.3217,35.2792,35.3132,435740.0
2018-09-12 12:40:00,41.55,41.59,41.55,41.59,731983.0,35.3132,35.3472,35.3132,35.3472,731983.0
2018-09-12 12:45:00,41.59,41.61,41.53,41.57,916319.0,35.3472,35.3642,35.2962,35.3302,916319.0
2018-09-12 12:50:00,41.57,41.59,41.56,41.58,689167.0,35.3302,35.3472,35.3217,35.3387,689167.0
2018-09-12 12:55:00,41.58,41.6,41.57,41.58,790650.0,35.3387,35.3557,35.3302,35.3387,790650.0
2018-09-12 13:00:00,41.58,41.6,41.57,41.59,612118.0,35.3387,35.3557,35.3302,35.3472,612118.0
2018-09-12 13:05:00,41.59,41.63,41.59,41.61,704114.0,35.3472,35.3812,35.3472,35.3642,704114.0
2018-09-12 13:10:00,41.61,41.63,41.61,41.63,507049.0,35.3642,35.3812,35.3642,35.3812,507049.0
2018-09-12 13:15:00,41.63,41.64,41.59,41.61,754416.0,35.3812,35.3897,35.3472,35.3642,754416.0
2018-09-12 13:20:00,41.61,41.65,41.6,41.65,513010.0,35.3642,35.3982,35.3557,35.3982,513010.0
2018-09-12 13:25:00,41.64,41.65,41.59,41.61,408029.0,35.3897,35.3982,35.3472,35.3642,408029.0
2018-09-12 13:30:00,41.61,41.65,41.6,41.62,632936.0,35.3642,35.3982,35.3557,35.3727,632936.0
2018-09-12 13:35:00,41.62,41.64,41.6,41.63,338978.0,35.3727,35.3897,35.3557,35.3812,338978.0
2018-09-12 13:40:00,41.63,41.66,41.59,41.6,618278.0,35.3812,35.4067,35.3472,35.3557,618278.0
2018-09-12 13:45:00,41.59,41.6,41.56,41.58,650723.0,35.3472,35.3557,35.3217,35.3387,650723.0
2018-09-12 13:50:00,41.58,41.61,41.57,41.6,637680.0,35.3387,35.3642,35.3302,35.3557,637680.0
2018-09-12 13:55:00,41.6,41.65,41.59,41.63,566457.0,35.3557,35.3982,35.3472,35.3812,566457.0
2018-09-12 14:00:00,41.63,41.64,41.6,41.63,644473.0,35.3812,35.3897,35.3557,35.3812,644473.0
2018-09-12 14:05:00,41.63,41.63,41.55,41.59,686601.0,35.3812,35.3812,35.3132,35.3472,686601.0
2018-09-12 14:10:00,41.59,41.62,41.57,41.58,249654.0,35.3472,35.3727,35.3302,35.3387,249654.0
2018-09-12 14:15:00,41.58,41.59,41.56,41.58,212050.0,35.3387,35.3472,35.3217,35.3387,212050.0
2018-09-12 14:20:00,41.58,41.61,41.57,41.59,192870.0,35.3387,35.3642,35.3302,35.3472,192870.0
2018-09-12 14:25:00,41.59,41.6,41.57,41.58,255398.0,35.3472,35.3557,35.3302,35.3387,255398.0
2018-09-12 14:30:00,41.58,41.59,41.55,41.55,435802.0,35.3387,35.3472,35.3132,35.3132,435802.0
2018-09-12 14:35:00,41.55,41.58,41.54,41.57,282987.0,35.3132,35.3387,35.3047,35.3302,282987.0
2018-09-12 14:40:00,41.57,41.58,41.54,41.56,306616.0,35.3302,35.3387,35.3047,35.3217,306616.0
2018-09-12 14:45:00,41.56,41.56,41.5,41.54,439685.0,35.3217,35.3217,35.2707,35.3047,439685.0
2018-09-12 14:50:00,41.54,41.55,41.51,41.52,310267.0,35.3047,35.3132,35.2792,35.2877,310267.0
2018-09-12 14:55:00,41.52,41.53,41.51,41.52,366736.0,35.2877,35.2962,35.2792,35.2877,366736.0
2018-09-12 15:00:00,41.52,41.54,41.51,41.52,721260.0,35.2877,35.3047,35.2792,35.2877,721260.0
2018-09-12 15:05:00,41.52,41.53,41.48,41.53,1978586.0,35.2877,35.2962,35.2537,35.2962,1978586.0
2018-09-12 15:10:00,41.53,41.56,41.52,41.55,485673.0,35.2962,35.3217,35.2877,35.3132,485673.0
2018-09-12 15:15:00,41.55,41.56,41.53,41.55,411538.0,35.3132,35.3217,35.2962,35.3132,411538.0
2018-09-12 15:20:00,41.54,41.56,41.53,41.55,441073.0,35.3047,35.3217,35.2962,35.3132,441073.0
2018-09-12 15:25:00,41.55,41.56,41.53,41.54,1286601.0,35.3132,35.3217,35.2962,35.3047,1286601.0
2018-09-12 15:30:00,41.54,41.55,41.5,41.53,1059219.0,35.3047,35.3132,35.2707,35.2962,1059219.0
2018-09-12 15:35:00,41.53,41.54,41.48,41.48,1130061.0,35.2962,35.3047,35.2537,35.2537,1130061.0
2018-09-12 15:40:00,41.49,41.5,41.48,41.5,333975.0,35.2622,35.2707,35.2537,35.2707,333975.0
2018-09-12 15:45:00,41.5,41.5,41.45,41.48,1421241.0,35.2707,35.2707,35.2282,35.2537,1421241.0
2018-09-12 15:50:00,41.48,41.5,41.47,41.48,1392117.0,35.2537,35.2707,35.2452,35.2537,1392117.0
2018-09-12 15:55:00,41.48,41.49,41.42,41.44,4374924.0,35.2537,35.2622,35.2027,35.2197,4374924.0
2018-09-13 09:30:00,42.06,42.16,42.06,42.11,3836214.0,35.7466,35.8316,35.7466,35.7891,3836214.0
2018-09-13 09:35:00,42.11,42.18,42.08,42.17,2084662.0,35.7891,35.8486,35.7636,35.8401,2084662.0
2018-09-13 09:40:00,42.17,42.25,42.16,42.24,1810359.0,35.8401,35.9081,35.8316,35.8996,1810359.0
2018-09-13 09:45:00,42.23,42.25,42.16,42.21,2311029.0,35.8911,35.9081,35.8316,35.8741,2311029.0
2018-09-13 09:50:00,42.2,42.27,42.19,42.27,1571985.0,35.8656,35.9251,35.8571,35.9251,1571985.0
2018-09-13 09:55:00,42.27,42.28,42.17,42.19,1457950.0,35.9251,35.9336,35.8401,35.8571,1457950.0
2018-09-13 10:00:00,42.19,42.2,42.14,42.15,3238394.0,35.8571,35.8656,35.8146,35.8231,3238394.0
2018-09-13 10:05:00,42.16,42.2,42.14,42.17,2506502.0,35.8316,35.8656,35.8146,35.8401,2506502.0
2018-09-13 10:10:00,42.17,42.21,42.15,42.2,774486.0,35.8401,35.8741,35.8231,35.8656,774486.0
2018-09-13 10:15:00,42.2,42.22,41.92,42.01,9299922.0,35.8656,35.8826,35.6276,35.7041,9299922.0
2018-09-13 10:20:00,42.01,42.03,41.88,41.96,2406632.0,35.7041,35.7211,35.5936,35.6616,2406632.0
2018-09-13 10:25:00,41.96,42.0,41.9,41.92,1600026.0,35.6616,35.6956,35.6106,35.6276,1600026.0
2018-09-13 10:30:00,41.92,41.98,41.89,41.97,1738964.0,35.6276,35.6786,35.6021,35.6701,1738964.0
2018-09-13 10:35:00,41.97,41.98,41.87,41.9,2420610.0,35.6701,35.6786,35.5851,35.6106,2420610.0
2018-09-13 10:40:00,41.89,41.92,41.82,41.9,1286877.0,35.6021,35.6276,35.5427,35.6106,1286877.0
2018-09-13 10:45:00,41.9,41.96,41.88,41.93,1122288.0,35.6106,35.6616,35.5936,35.6361,1122288.0
2018-09-13 10:50:00,41.93,41.97,41.88,41.94,1227722.0,35.6361,35.6701,35.5936,35.6446,1227722.0
2018-09-13 10:55:00,41.94,41.97,41.89,41.94,608842.0,35.6446,35.6701,35.6021,35.6446,608842.0
2018-09-13 11:00:00,41.94,41.94,41.86,41.88,572869.0,35.6446,35.6446,35.5766,35.5936,572869.0
2018-09-13 11:05:00,41.88,42.01,41.88,42.01,604598.0,35.5936,35.7041,35.5936,35.7041,604598.0
2018-09-13 11:10:00,42.01,42.03,42.0,42.0,256324.0,35.7041,35.7211,35.6956,35.6956,256324.0
2018-09-13 11:15:00,42.01,42.01,41.95,41.96,329513.0,35.7041,35.7041,35.6531,35.6616,329513.0
2018-09-13 11:20:00,41.96,41.99,41.92,41.95,748011.0,35.6616,35.6871,35.6276,35.6531,748011.0
2018-09-13 11:25:00,41.95,41.96,41.88,41.89,713461.0,35.6531,35.6616,35.5936,35.6021,713461.0
2018-09-13 11:30:00,41.89,41.9,41.81,41.84,989696.0,35.6021,35.6106,35.5342,35.5596,989696.0
2018-09-13 11:35:00,41.84,41.89,41.82,41.89,959445.0,35.5596,35.6021,35.5427,35.6021,959445.0
2018-09-13 11:40:00,41.89,41.89,41.84,41.86,404515.0,35.6021,35.6021,35.5596,35.5766,404515.0
2018-09-13 11:45:00,41.86,41.89,41.82,41.87,477825.0,35.5766,35.6021,35.5427,35.5851,477825.0
2018-09-13 11:50:00,41.87,41.92,41.87,41.92,498671.0,35.5851,35.6276,35.5851,35.6276,498671.0
2018-09-13 11:55:00,41.92,41.95,41.91,41.95,338745.0,35.6276,35.6531,35.6191,35.6531,338745.0
2018-09-13 12:00:00,41.95,41.99,41.94,41.97,516041.0,35.6531,35.6871,35.6446,35.6701,516041.0
2018-09-13 12:05:00,41.97,41.99,41.94,41.96,297892.0,35.6701,35.6871,35.6446,35.6616,297892.0
2018-09-13 12:10:00,41.96,41.98,41.96,41.97,407930.0,35.6616,35.6786,35.6616,35.6701,407930.0
2018-09-13 12:15:00,41.97,42.01,41.95,41.99,798797.0,35.6701,35.7041,35.6531,35.6871,798797.0
2018-09-13 12:20:00,41.99,42.06,41.99,42.04,1039507.0,35.6871,35.7466,35.6871,35.7296,1039507.0
2018-09-13 12:25:00,42.04,42.06,42.02,42.05,792228.0,35.7296,35.7466,35.7126,35.7381,792228.0
2018-09-13 12:30:00,42.05,42.08,42.04,42.07,866013.0,35.7381,35.7636,35.7296,35.7551,866013.0
2018-09-13 12:35:00,42.08,42.11,42.07,42.1,1318076.0,35.7636,35.7891,35.7551,35.7806,1318076.0
2018-09-13 12:40:00,42.1,42.11,42.07,42.08,511720.0,35.7806,35.7891,35.7551,35.7636,511720.0
2018-09-13 12:45:00,42.08,42.08,42.05,42.07,374815.0,35.7636,35.7636,35.7381,35.7551,374815.0
2018-09-13 12:50:00,42.07,42.08,42.05,42.07,1007478.0,35.7551,35.7636,35.7381,35.7551,1007478.0
2018-09-13 12:55:00,42.07,42.07,42.05,42.07,370606.0,35.7551,35.7551,35.7381,35.7551,370606.0
2018-09-13 13:00:00,42.07,42.09,42.06,42.09,673586.0,35.7551,35.7721,35.7466,35.7721,673586.0
2018-09-13 13:05:00,42.09,42.1,42.06,42.07,405046.0,35.7721,35.7806,35.7466,35.7551,405046.0
2018-09-13 13:10:00,42.07,42.08,42.05,42.08,416849.0,35.7551,35.7636,35.7381,35.7636,416849.0
2018-09-13 13:15:00,42.08,42.09,42.05,42.07,320528.0,35.7636,35.7721,35.7381,35.7551,320528.0
2018-09-13 13:20:00,42.07,42.08,42.04,42.07,894194.0,35.7551,35.7636,35.7296,35.7551,894194.0
2018-09-13 13:25:00,42.08,42.09,42.05,42.07,572368.0,35.7636,35.7721,35.7381,35.7551,572368.0
2018-09-13 13:30:00,42.07,42.12,42.06,42.09,344869.0,35.7551,35.7976,35.7466,35.7721,344869.0
2018-09-13 13:35:00,42.09,42.11,42.07,42.09,241367.0,35.7721,35.7891,35.7551,35.7721,241367.0
2018-09-13 13:40:00,42.09,42.1,42.08,42.09,370167.0,35.7721,35.7806,35.7636,35.7721,370167.0
2018-09-13 13:45:00,42.09,42.1,42.07,42.08,472065.0,35.7721,35.7806,35.7551,35.7636,472065.0
2018-09-13 13:50:00,42.08,42.09,42.06,42.08,402858.0,35.7636,35.7721,35.7466,35.7636,402858.0
2018-09-13 13:55:00,42.08,42.1,42.07,42.09,293880.0,35.7636,35.7806,35.7551,35.7721,293880.0
2018-09-13 14:00:00,42.09,42.13,42.08,42.12,782859.0,35.7721,35.8061,35.7636,35.7976,782859.0
2018-09-13 14:05:00,42.11,42.16,42.1,42.13,658269.0,35.7891,35.8316,35.7806,35.8061,658269.0
2018-09-13 14:10:00,42.13,42.15,42.09,42.1,532562.0,35.8061,35.8231,35.7721,35.7806,532562.0
2018-09-13 14:15:00,42.1,42.13,42.06,42.08,654321.0,35.7806,35.8061,35.7466,35.7636,654321.0
2018-09-13 14:20:00,42.07,42.09,42.06,42.08,278675.0,35.7551,35.7721,35.7466,35.7636,278675.0
2018-09-13 14:25:00,42.08,42.11,42.07,42.08,271055.0,35.7636,35.7891,35.7551,35.7636,271055.0
2018-09-13 14:30:00,42.07,42.09,42.04,42.05,335204.0,35.7551,35.7721,35.7296,35.7381,335204.0
2018-09-13 14:35:00,42.05,42.08,42.05,42.08,475958.0,35.7381,35.7636,35.7381,35.7636,475958.0
2018-09-13 14:40:00,42.07,42.1,42.07,42.08,264709.0,35.7551,35.7806,35.7551,35.7636,264709.0
2018-09-13 14:45:00,42.08,42.09,42.06,42.08,194893.0,35.7636,35.7721,35.7466,35.7636,194893.0
2018-09-13 14:50:00,42.08,42.08,42.05,42.07,214312.0,35.7636,35.7636,35.7381,35.7551,214312.0
2018-09-13 14:55:00,42.07,42.08,42.06,42.08,109843.0,35.7551,35.7636,35.7466,35.7636,109843.0
2018-09-13 15:00:00,42.08,42.08,42.04,42.05,381352.0,35.7636,35.7636,35.7296,35.7381,381352.0
2018-09-13 15:05:00,42.05,42.06,42.02,42.02,391886.0,35.7381,35.7466,35.7126,35.7126,391886.0
2018-09-13 15:10:00,42.02,42.06,42.02,42.04,436771.0,35.7126,35.7466,35.7126,35.7296,436771.0
2018-09-13 15:15:00,42.04,42.05,42.02,42.02,684271.0,35.7296,35.7381,35.7126,35.7126,684271.0
2018-09-13 15:20:00,42.02,42.04,42.0,42.01,440012.0,35.7126,35.7296,35.6956,35.7041,440012.0
2018-09-13 15:25:00,42.01,42.03,42.0,42.02,354599.0,35.7041,35.7211,35.6956,35.7126,354599.0
2018-09-13 15:30:00,42.02,42.02,41.97,41.99,742669.0,35.7126,35.7126,35.6701,35.6871,742669.0
2018-09-13 15:35:00,41.99,41.99,41.96,41.97,540007.0,35.6871,35.6871,35.6616,35.6701,540007.0
2018-09-13 15:40:00,41.97,41.97,41.95,41.96,607222.0,35.6701,35.6701,35.6531,35.6616,607222.0
2018-09-13 15:45:00,41.96,41.97,41.94,41.97,729383.0,35.6616,35.6701,35.6446,35.6701,729383.0
2018-09-13 15:50:00,41.97,41.99,41.96,41.98,1686877.0,35.6701,35.6871,35.6616,35.6786,1686877.0
2018-09-13 15:55:00,41.98,41.99,41.97,41.98,4396706.0,35.6786,35.6871,35.6701,35.6786,4396706.0
2018-09-14 09:30:00,42.23,42.24,42.14,42.2,1241193.0,35.8911,35.8996,35.8146,35.8656,1241193.0
2018-09-14 09:35:00,42.2,42.28,42.19,42.24,2059687.0,35.8656,35.9336,35.8571,35.8996,2059687.0
2018-09-14 09:40:00,42.24,42.28,42.24,42.24,1070308.0,35.8996,35.9336,35.8996,35.8996,1070308.0
2018-09-14 09:45:00,42.24,42.25,42.17,42.17,998376.0,35.8996,35.9081,35.8401,35.8401,998376.0
2018-09-14 09:50:00,42.17,42.18,42.12,42.13,935129.0,35.8401,35.8486,35.7976,35.8061,935129.0
2018-09-14 09:55:00,42.13,42.16,42.1,42.12,671097.0,35.8061,35.8316,35.7806,35.7976,671097.0
2018-09-14 10:00:00,42.13,42.14,42.08,42.09,1365389.0,35.8061,35.8146,35.7636,35.7721,1365389.0
2018-09-14 10:05:00,42.08,42.1,42.03,42.04,879252.0,35.7636,35.7806,35.7211,35.7296,879252.0
2018-09-14 10:10:00,42.03,42.07,42.01,42.02,1090873.0,35.7211,35.7551,35.7041,35.7126,1090873.0
2018-09-14 10:15:00,42.02,42.08,42.02,42.04,381216.0,35.7126,35.7636,35.7126,35.7296,381216.0
2018-09-14 10:20:00,42.04,42.06,42.02,42.05,1042221.0,35.7296,35.7466,35.7126,35.7381,1042221.0
2018-09-14 10:25:00,42.05,42.05,42.0,42.03,743872.0,35.7381,35.7381,35.6956,35.7211,743872.0
2018-09-14 10:30:00,42.04,42.09,42.03,42.09,348284.0,35.7296,35.7721,35.7211,35.7721,348284.0
2018-09-14 10:35:00,42.09,42.1,42.07,42.09,315481.0,35.7721,35.7806,35.7551,35.7721,315481.0
2018-09-14 10:40:00,42.09,42.13,42.05,42.13,434761.0,35.7721,35.8061,35.7381,35.8061,434761.0
2018-09-14 10:45:00,42.13,42.14,42.11,42.13,324811.0,35.8061,35.8146,35.7891,35.8061,324811.0
2018-09-14 10:50:00,42.12,42.16,42.11,42.16,552291.0,35.7976,35.8316,35.7891,35.8316,552291.0
2018-09-14 10:55:00,42.15,42.18,42.15,42.16,347218.0,35.8231,35.8486,35.8231,35.8316,347218.0
2018-09-14 11:00:00,42.16,42.19,42.14,42.18,362263.0,35.8316,35.8571,35.8146,35.8486,362263.0
2018-09-14 11:05:00,42.17,42.21,42.17,42.19,509903.0,35.8401,35.8741,35.8401,35.8571,509903.0
2018-09-14 11:10:00,42.19,42.21,42.16,42.2,618321.0,35.8571,35.8741,35.8316,35.8656,618321.0
2018-09-14 11:15:00,42.2,42.21,42.18,42.2,328849.0,35.8656,35.8741,35.8486,35.8656,328849.0
2018-09-14 11:20:00,42.19,42.23,42.18,42.22,306072.0,35.8571,35.8911,35.8486,35.8826,306072.0
2018-09-14 11:25:00,42.22,42.23,42.2,42.23,245087.0,35.8826,35.8911,35.8656,35.8911,245087.0
2018-09-14 11:30:00,42.22,42.24,42.18,42.22,561268.0,35.8826,35.8996,35.8486,35.8826,561268.0
2018-09-14 11:35:00,42.21,42.23,42.18,42.22,393126.0,35.8741,35.8911,35.8486,35.8826,393126.0
2018-09-14 11:40:00,42.22,42.23,42.2,42.23,239551.0,35.8826,35.8911,35.8656,35.8911,239551.0
2018-09-14 11:45:00,42.22,42.25,42.21,42.23,636300.0,35.8826,35.9081,35.8741,35.8911,636300.0
2018-09-14 11:50:00,42.23,42.25,42.19,42.2,281947.0,35.8911,35.9081,35.8571,35.8656,281947.0
2018-09-14 11:55:00,42.21,42.21,42.16,42.16,261628.0,35.8741,35.8741,35.8316,35.8316,261628.0
2018-09-14 12:00:00,42.16,42.18,41.87,41.94,6949890.0,35.8316,35.8486,35.5851,35.6446,6949890.0
2018-09-14 12:05:00,41.94,41.96,41.8,41.95,2257372.0,35.6446,35.6616,35.5257,35.6531,2257372.0
2018-09-14 12:10:00,41.95,41.99,41.86,41.94,826300.0,35.6531,35.6871,35.5766,35.6446,826300.0
2018-09-14 12:15:00,41.93,41.98,41.9,41.9,599007.0,35.6361,35.6786,35.6106,35.6106,599007.0
2018-09-14 12:20:00,41.91,41.93,41.76,41.8,3673032.0,35.6191,35.6361,35.4917,35.5257,3673032.0
2018-09-14 12:25:00,41.8,41.87,41.76,41.84,3838264.0,35.5257,35.5851,35.4917,35.5596,3838264.0
2018-09-14 12:30:00,41.83,41.87,41.78,41.82,506604.0,35.5511,35.5851,35.5087,35.5427,506604.0
2018-09-14 12:35:00,41.81,41.83,41.78,41.82,907334.0,35.5342,35.5511,35.5087,35.5427,907334.0
2018-09-14 12:40:00,41.82,42.2,41.81,41.85,1415513.0,35.5427,35.8656,35.5342,35.5681,1415513.0
2018-09-14 12:45:00,41.85,41.88,41.82,41.87,964434.0,35.5681,35.5936,35.5427,35.5851,964434.0
2018-09-14 12:50:00,41.88,41.89,41.83,41.85,347899.0,35.5936,35.6021,35.5511,35.5681,347899.0
2018-09-14 12:55:00,41.86,41.88,41.84,41.85,343182.0,35.5766,35.5936,35.5596,35.5681,343182.0
2018-09-14 13:00:00,41.85,41.86,41.81,41.84,366003.0,35.5681,35.5766,35.5342,35.5596,366003.0
2018-09-14 13:05:00,41.85,41.86,41.79,41.81,249320.0,35.5681,35.5766,35.5172,35.5342,249320.0
2018-09-14 13:10:00,41.8,41.86,41.79,41.85,364517.0,35.5257,35.5766,35.5172,35.5681,364517.0
2018-09-14 13:15:00,41.85,41.94,41.84,41.93,847651.0,35.5681,35.6446,35.5596,35.6361,847651.0
2018-09-14 13:20:00,41.92,41.96,41.91,41.94,616300.0,35.6276,35.6616,35.6191,35.6446,616300.0
2018-09-14 13:25:00,41.94,41.99,41.93,41.97,419548.0,35.6446,35.6871,35.6361,35.6701,419548.0
2018-09-14 13:30:00,41.98,42.01,41.97,41.99,542286.0,35.6786,35.7041,35.6701,35.6871,542286.0
2018-09-14 13:35:00,42.0,42.01,41.97,41.98,296593.0,35.6956,35.7041,35.6701,35.6786,296593.0
2018-09-14 13:40:00,41.98,41.99,41.96,41.98,390046.0,35.6786,35.6871,35.6616,35.6786,390046.0
2018-09-14 13:45:00,41.99,41.99,41.93,41.98,531379.0,35.6871,35.6871,35.6361,35.6786,531379.0
2018-09-14 13:50:00,41.97,42.01,41.97,42.01,175704.0,35.6701,35.7041,35.6701,35.7041,175704.0
2018-09-14 13:55:00,42.0,42.03,42.0,42.02,174396.0,35.6956,35.7211,35.6956,35.7126,174396.0
2018-09-14 14:00:00,42.02,42.04,41.99,42.01,317294.0,35.7126,35.7296,35.6871,35.7041,317294.0
2018-09-14 14:05:00,42.01,42.02,41.98,42.0,220906.0,35.7041,35.7126,35.6786,35.6956,220906.0
2018-09-14 14:10:00,42.0,42.01,41.99,42.0,278710.0,35.6956,35.7041,35.6871,35.6956,278710.0
2018-09-14 14:15:00,42.0,42.01,41.99,42.01,113780.0,35.6956,35.7041,35.6871,35.7041,113780.0
2018-09-14 14:20:00,42.01,42.04,42.0,42.03,228532.0,35.7041,35.7296,35.6956,35.7211,228532.0
2018-09-14 14:25:00,42.03,42.04,42.0,42.01,275484.0,35.7211,35.7296,35.6956,35.7041,275484.0
2018-09-14 14:30:00,42.02,42.03,41.99,42.02,206581.0,35.7126,35.7211,35.6871,35.7126,206581.0
2018-09-14 14:35:00,42.02,42.04,42.01,42.02,235632.0,35.7126,35.7296,35.7041,35.7126,235632.0
2018-09-14 14:40:00,42.02,42.03,42.01,42.03,115785.0,35.7126,35.7211,35.7041,35.7211,115785.0
2018-09-14 14:45:00,42.03,42.05,42.02,42.05,98771.0,35.7211,35.7381,35.7126,35.7381,98771.0
2018-09-14 14:50:00,42.05,42.06,42.03,42.05,186721.0,35.7381,35.7466,35.7211,35.7381,186721.0
2018-09-14 14:55:00,42.05,42.07,42.05,42.07,308960.0,35.7381,35.7551,35.7381,35.7551,308960.0
2018-09-14 15:00:00,42.07,42.08,42.05,42.05,545658.0,35.7551,35.7636,35.7381,35.7381,545658.0
2018-09-14 15:05:00,42.05,42.08,42.05,42.08,119309.0,35.7381,35.7636,35.7381,35.7636,119309.0
2018-09-14 15:10:00,42.07,42.1,42.04,42.05,231754.0,35.7551,35.7806,35.7296,35.7381,231754.0
2018-09-14 15:15:00,42.05,42.07,42.05,42.07,96927.0,35.7381,35.7551,35.7381,35.7551,96927.0
2018-09-14 15:20:00,42.07,42.07,42.01,42.02,1689909.0,35.7551,35.7551,35.7041,35.7126,1689909.0
2018-09-14 15:25:00,42.02,42.02,41.98,42.01,501774.0,35.7126,35.7126,35.6786,35.7041,501774.0
2018-09-14 15:30:00,42.01,42.03,42.01,42.02,411886.0,35.7041,35.7211,35.7041,35.7126,411886.0
2018-09-14 15:35:00,42.02,42.04,42.01,42.04,381203.0,35.7126,35.7296,35.7041,35.7296,381203.0
2018-09-14 15:40:00,42.04,42.04,42.01,42.02,668562.0,35.7296,35.7296,35.7041,35.7126,668562.0
2018-09-14 15:45:00,42.02,42.03,41.98,41.98,810563.0,35.7126,35.7211,35.6786,35.6786,810563.0
2018-09-14 15:50:00,41.99,42.0,41.98,42.0,719831.0,35.6871,35.6956,35.6786,35.6956,719831.0
2018-09-14 15:55:00,42.0,42.0,41.93,41.95,3386661.0,35.6956,35.6956,35.6361,35.6531,3386661.0
2018-09-17 09:30:00,41.65,41.69,41.6,41.66,1997700.0,35.3982,35.4322,35.3557,35.4067,1997700.0
2018-09-17 09:35:00,41.66,41.69,41.65,41.66,2567412.0,35.4067,35.4322,35.3982,35.4067,2567412.0
2018-09-17 09:40:00,41.66,41.67,41.62,41.63,941029.0,35.4067,35.4152,35.3727,35.3812,941029.0
2018-09-17 09:45:00,41.64,41.7,41.63,41.66,1291385.0,35.3897,35.4407,35.3812,35.4067,1291385.0
2018-09-17 09:50:00,41.66,41.71,41.65,41.67,698934.0,35.4067,35.4492,35.3982,35.4152,698934.0
2018-09-17 09:55:00,41.67,41.74,41.66,41.74,517387.0,35.4152,35.4747,35.4067,35.4747,517387.0
2018-09-17 10:00:00,41.74,41.76,41.71,41.73,1023544.0,35.4747,35.4917,35.4492,35.4662,1023544.0
2018-09-17 10:05:00,41.73,41.75,41.71,41.75,991045.0,35.4662,35.4832,35.4492,35.4832,991045.0
2018-09-17 10:10:00,41.75,41.81,41.74,41.79,1319796.0,35.4832,35.5342,35.4747,35.5172,1319796.0
2018-09-17 10:15:00,41.79,41.81,41.73,41.73,5218410.0,35.5172,35.5342,35.4662,35.4662,5218410.0
2018-09-17 10:20:00,41.73,41.76,41.7,41.74,2740241.0,35.4662,35.4917,35.4407,35.4747,2740241.0
2018-09-17 10:25:00,41.73,41.76,41.73,41.74,1996843.0,35.4662,35.4917,35.4662,35.4747,1996843.0
2018-09-17 10:30:00,41.73,41.74,41.7,41.72,1810484.0,35.4662,35.4747,35.4407,35.4577,1810484.0
2018-09-17 10:35:00,41.72,41.74,41.7,41.73,572633.0,35.4577,35.4747,35.4407,35.4662,572633.0
2018-09-17 10:40:00,41.73,41.77,41.73,41.76,486721.0,35.4662,35.5002,35.4662,35.4917,486721.0
2018-09-17 10:45:00,41.75,41.8,41.71,41.72,2266456.0,35.4832,35.5257,35.4492,35.4577,2266456.0
2018-09-17 10:50:00,41.72,41.72,41.64,41.65,1571122.0,35.4577,35.4577,35.3897,35.3982,1571122.0
2018-09-17 10:55:00,41.65,41.66,41.62,41.64,1031554.0,35.3982,35.4067,35.3727,35.3897,1031554.0
2018-09-17 11:00:00,41.63,41.65,41.62,41.64,1144187.0,35.3812,35.3982,35.3727,35.3897,1144187.0
2018-09-17 11:05:00,41.63,41.66,41.63,41.65,620348.0,35.3812,35.4067,35.3812,35.3982,620348.0
2018-09-17 11:10:00,41.65,41.68,41.64,41.68,615239.0,35.3982,35.4237,35.3897,35.4237,615239.0
2018-09-17 11:15:00,41.68,41.7,41.65,41.66,509029.0,35.4237,35.4407,35.3982,35.4067,509029.0
2018-09-17 11:20:00,41.65,41.69,41.63,41.68,1303907.0,35.3982,35.4322,35.3812,35.4237,1303907.0
2018-09-17 11:25:00,41.68,41.71,41.67,41.69,1653870.0,35.4237,35.4492,35.4152,35.4322,1653870.0
2018-09-17 11:30:00,41.7,41.72,41.68,41.71,257133.0,35.4407,35.4577,35.4237,35.4492,257133.0
2018-09-17 11:35:00,41.71,41.73,41.7,41.72,261764.0,35.4492,35.4662,35.4407,35.4577,261764.0
2018-09-17 11:40:00,41.72,41.74,41.71,41.73,179287.0,35.4577,35.4747,35.4492,35.4662,179287.0
2018-09-17 11:45:00,41.72,41.73,41.68,41.7,153909.0,35.4577,35.4662,35.4237,35.4407,153909.0
2018-09-17 11:50:00,41.7,41.73,41.69,41.71,306959.0,35.4407,35.4662,35.4322,35.4492,306959.0
2018-09-17 11:55:00,41.72,41.73,41.69,41.7,339896.0,35.4577,35.4662,35.4322,35.4407,339896.0
2018-09-17 12:00:00,41.7,41.72,41.69,41.7,1695928.0,35.4407,35.4577,35.4322,35.4407,1695928.0
2018-09-17 12:05:00,41.7,41.7,41.67,41.68,332494.0,35.4407,35.4407,35.4152,35.4237,332494.0
2018-09-17 12:10:00,41.67,41.71,41.67,41.69,217723.0,35.4152,35.4492,35.4152,35.4322,217723.0
2018-09-17 12:15:00,41.68,41.73,41.68,41.73,734130.0,35.4237,35.4662,35.4237,35.4662,734130.0
2018-09-17 12:20:00,41.72,41.74,41.71,41.74,224204.0,35.4577,35.4747,35.4492,35.4747,224204.0
2018-09-17 12:25:00,41.73,41.75,41.72,41.72,178184.0,35.4662,35.4832,35.4577,35.4577,178184.0
2018-09-17 12:30:00,41.72,41.73,41.68,41.7,1607412.0,35.4577,35.4662,35.4237,35.4407,1607412.0
2018-09-17 12:35:00,41.69,41.71,41.68,41.7,219590.0,35.4322,35.4492,35.4237,35.4407,219590.0
2018-09-17 12:40:00,41.71,41.71,41.69,41.71,104072.0,35.4492,35.4492,35.4322,35.4492,104072.0
2018-09-17 12:45:00,41.7,41.74,41.7,41.73,363093.0,35.4407,35.4747,35.4407,35.4662,363093.0
2018-09-17 12:50:00,41.74,41.75,41.67,41.68,282215.0,35.4747,35.4832,35.4152,35.4237,282215.0
2018-09-17 12:55:00,41.68,41.71,41.65,41.71,436145.0,35.4237,35.4492,35.3982,35.4492,436145.0
2018-09-17 13:00:00,41.7,41.73,41.67,41.68,305135.0,35.4407,35.4662,35.4152,35.4237,305135.0
2018-09-17 13:05:00,41.68,41.71,41.67,41.69,346314.0,35.4237,35.4492,35.4152,35.4322,346314.0
2018-09-17 13:10:00,41.69,41.69,41.64,41.65,192308.0,35.4322,35.4322,35.3897,35.3982,192308.0
2018-09-17 13:15:00,41.64,41.68,41.64,41.67,165321.0,35.3897,35.4237,35.3897,35.4152,165321.0
2018-09-17 13:20:00,41.67,41.68,41.63,41.63,615024.0,35.4152,35.4237,35.3812,35.3812,615024.0
2018-09-17 13:25:00,41.63,41.67,41.63,41.65,248159.0,35.3812,35.4152,35.3812,35.3982,248159.0
2018-09-17 13:30:00,41.65,41.65,41.61,41.62,382878.0,35.3982,35.3982,35.3642,35.3727,382878.0
2018-09-17 13:35:00,41.62,41.63,41.6,41.63,334198.0,35.3727,35.3812,35.3557,35.3812,334198.0
2018-09-17 13:40:00,41.63,41.65,41.62,41.64,332745.0,35.3812,35.3982,35.3727,35.3897,332745.0
2018-09-17 13:45:00,41.64,41.65,41.62,41.64,282644.0,35.3897,35.3982,35.3727,35.3897,282644.0
2018-09-17 13:50:00,41.64,41.67,41.63,41.66,148956.0,35.3897,35.4152,35.3812,35.4067,148956.0
2018-09-17 13:55:00,41.67,41.69,41.65,41.67,415712.0,35.4152,35.4322,35.3982,35.4152,415712.0
2018-09-17 14:00:00,41.67,41.69,41.65,41.67,170506.0,35.4152,35.4322,35.3982,35.4152,170506.0
2018-09-17 14:05:00,41.66,41.69,41.66,41.68,102389.0,35.4067,35.4322,35.4067,35.4237,102389.0
2018-09-17 14:10:00,41.68,41.69,41.67,41.68,120482.0,35.4237,35.4322,35.4152,35.4237,120482.0
2018-09-17 14:15:00,41.67,41.69,41.67,41.69,64733.0,35.4152,35.4322,35.4152,35.4322,64733.0
2018-09-17 14:20:00,41.68,41.72,41.68,41.69,365392.0,35.4237,35.4577,35.4237,35.4322,365392.0
2018-09-17 14:25:00,41.69,41.71,41.68,41.68,121460.0,35.4322,35.4492,35.4237,35.4237,121460.0
2018-09-17 14:30:00,41.68,41.69,41.66,41.68,118623.0,35.4237,35.4322,35.4067,35.4237,118623.0
2018-09-17 14:35:00,41.69,41.7,41.67,41.68,155024.0,35.4322,35.4407,35.4152,35.4237,155024.0
2018-09-17 14:40:00,41.68,41.7,41.67,41.67,222841.0,35.4237,35.4407,35.4152,35.4152,222841.0
2018-09-17 14:45:00,41.68,41.68,41.66,41.66,301310.0,35.4237,35.4237,35.4067,35.4067,301310.0
2018-09-17 14:50:00,41.66,41.69,41.66,41.68,268428.0,35.4067,35.4322,35.4067,35.4237,268428.0
2018-09-17 14:55:00,41.68,41.7,41.59,41.61,1557068.0,35.4237,35.4407,35.3472,35.3642,1557068.0
2018-09-17 15:00:00,41.62,41.65,41.6,41.64,1413642.0,35.3727,35.3982,35.3557,35.3897,1413642.0
2018-09-17 15:05:00,41.64,41.68,41.61,41.63,1911873.0,35.3897,35.4237,35.3642,35.3812,1911873.0
2018-09-17 15:10:00,41.63,41.64,41.62,41.63,379934.0,35.3812,35.3897,35.3727,35.3812,379934.0
2018-09-17 15:15:00,41.63,41.65,41.61,41.61,994606.0,35.3812,35.3982,35.3642,35.3642,994606.0
2018-09-17 15:20:00,41.62,41.62,41.56,41.6,1398510.0,35.3727,35.3727,35.3217,35.3557,1398510.0
2018-09-17 15:25:00,41.61,41.63,41.59,41.62,509939.0,35.3642,35.3812,35.3472,35.3727,509939.0
2018-09-17 15:30:00,41.62,41.64,41.6,41.61,657537.0,35.3727,35.3897,35.3557,35.3642,657537.0
2018-09-17 15:35:00,41.61,41.62,41.58,41.58,811442.0,35.3642,35.3727,35.3387,35.3387,811442.0
2018-09-17 15:40:00,41.58,41.59,41.54,41.57,1640757.0,35.3387,35.3472,35.3047,35.3302,1640757.0
2018-09-17 15:45:00,41.57,41.62,41.57,41.59,1261336.0,35.3302,35.3727,35.3302,35.3472,1261336.0
2018-09-17 15:50:00,41.59,41.59,41.52,41.52,1830211.0,35.3472,35.3472,35.2877,35.2877,1830211.0
2018-09-17 15:55:00,41.52,41.6,41.52,41.6,3322622.0,35.2877,35.3557,35.2877,35.3557,3322622.0
2018-09-18 09:30:00,41.78,41.96,41.77,41.96,4059990.0,35.5087,35.6616,35.5002,35.6616,4059990.0
2018-09-18 09:35:00,41.96,42.0,41.94,41.96,1908146.0,35.6616,35.6956,35.6446,35.6616,1908146.0
2018-09-18 09:40:00,41.95,41.98,41.9,41.9,735560.0,35.6531,35.6786,35.6106,35.6106,735560.0
2018-09-18 09:45:00,41.9,41.92,41.88,41.9,564936.0,35.6106,35.6276,35.5936,35.6106,564936.0
2018-09-18 09:50:00,41.89,41.9,41.85,41.86,285608.0,35.6021,35.6106,35.5681,35.5766,285608.0
2018-09-18 09:55:00,41.86,41.92,41.85,41.87,300885.0,35.5766,35.6276,35.5681,35.5851,300885.0
2018-09-18 10:00:00,41.88,41.88,41.81,41.82,711141.0,35.5936,35.5936,35.5342,35.5427,711141.0
2018-09-18 10:05:00,41.82,41.83,41.77,41.8,962439.0,35.5427,35.5511,35.5002,35.5257,962439.0
2018-09-18 10:10:00,41.8,41.87,41.77,41.85,357394.0,35.5257,35.5851,35.5002,35.5681,357394.0
2018-09-18 10:15:00,41.85,41.89,41.85,41.88,358094.0,35.5681,35.6021,35.5681,35.5936,358094.0
2018-09-18 10:20:00,41.88,41.91,41.87,41.9,482943.0,35.5936,35.6191,35.5851,35.6106,482943.0
2018-09-18 10:25:00,41.9,41.92,41.87,41.91,413302.0,35.6106,35.6276,35.5851,35.6191,413302.0
2018-09-18 10:30:00,41.91,41.93,41.9,41.91,947730.0,35.6191,35.6361,35.6106,35.6191,947730.0
2018-09-18 10:35:00,41.91,41.94,41.9,41.93,602008.0,35.6191,35.6446,35.6106,35.6361,602008.0
2018-09-18 10:40:00,41.93,41.97,41.9,41.95,590728.0,35.6361,35.6701,35.6106,35.6531,590728.0
2018-09-18 10:45:00,41.96,41.98,41.93,41.95,734202.0,35.6616,35.6786,35.6361,35.6531,734202.0
2018-09-18 10:50:00,41.95,41.97,41.91,41.93,268956.0,35.6531,35.6701,35.6191,35.6361,268956.0
2018-09-18 10:55:00,41.93,41.99,41.92,41.99,319858.0,35.6361,35.6871,35.6276,35.6871,319858.0
2018-09-18 11:00:00,41.98,42.01,41.95,41.96,493811.0,35.6786,35.7041,35.6531,35.6616,493811.0
2018-09-18 11:05:00,41.96,41.99,41.94,41.96,287871.0,35.6616,35.6871,35.6446,35.6616,287871.0
2018-09-18 11:10:00,41.97,42.0,41.95,41.99,260523.0,35.6701,35.6956,35.6531,35.6871,260523.0
2018-09-18 11:15:00,42.0,42.03,41.99,42.02,1309842.0,35.6956,35.7211,35.6871,35.7126,1309842.0
2018-09-18 11:20:00,42.02,42.04,41.99,42.01,887639.0,35.7126,35.7296,35.6871,35.7041,887639.0
2018-09-18 11:25:00,42.01,42.04,41.98,42.03,1407944.0,35.7041,35.7296,35.6786,35.7211,1407944.0
2018-09-18 11:30:00,42.04,42.04,41.99,42.01,696556.0,35.7296,35.7296,35.6871,35.7041,696556.0
2018-09-18 11:35:00,42.01,42.02,41.99,41.99,1130866.0,35.7041,35.7126,35.6871,35.6871,1130866.0
2018-09-18 11:40:00,42.0,42.02,41.99,42.0,653658.0,35.6956,35.7126,35.6871,35.6956,653658.0
2018-09-18 11:45:00,42.01,42.02,41.99,42.01,192898.0,35.7041,35.7126,35.6871,35.7041,192898.0
2018-09-18 11:50:00,42.01,42.02,41.99,42.01,185704.0,35.7041,35.7126,35.6871,35.7041,185704.0
2018-09-18 11:55:00,42.01,42.04,42.0,42.02,448751.0,35.7041,35.7296,35.6956,35.7126,448751.0
2018-09-18 12:00:00,42.02,42.05,42.02,42.02,1086959.0,35.7126,35.7381,35.7126,35.7126,1086959.0
2018-09-18 12:05:00,42.03,42.04,42.0,42.01,479447.0,35.7211,35.7296,35.6956,35.7041,479447.0
2018-09-18 12:10:00,42.01,42.02,42.0,42.01,328597.0,35.7041,35.7126,35.6956,35.7041,328597.0
2018-09-18 12:15:00,42.02,42.02,41.99,42.0,469917.0,35.7126,35.7126,35.6871,35.6956,469917.0
2018-09-18 12:20:00,42.0,42.01,41.97,41.98,415876.0,35.6956,35.7041,35.6701,35.6786,415876.0
2018-09-18 12:25:00,41.98,41.98,41.95,41.96,442690.0,35.6786,35.6786,35.6531,35.6616,442690.0
2018-09-18 12:30:00,41.95,41.99,41.95,41.98,253709.0,35.6531,35.6871,35.6531,35.6786,253709.0
2018-09-18 12:35:00,41.98,42.0,41.97,41.98,384512.0,35.6786,35.6956,35.6701,35.6786,384512.0
2018-09-18 12:40:00,41.97,41.98,41.93,41.93,663335.0,35.6701,35.6786,35.6361,35.6361,663335.0
2018-09-18 12:45:00,41.94,41.95,41.92,41.94,737169.0,35.6446,35.6531,35.6276,35.6446,737169.0
2018-09-18 12:50:00,41.94,41.96,41.93,41.94,407162.0,35.6446,35.6616,35.6361,35.6446,407162.0
2018-09-18 12:55:00,41.95,41.96,41.92,41.92,852972.0,35.6531,35.6616,35.6276,35.6276,852972.0
2018-09-18 13:00:00,41.93,41.94,41.9,41.94,894034.0,35.6361,35.6446,35.6106,35.6446,894034.0
2018-09-18 13:05:00,41.94,41.96,41.93,41.95,218441.0,35.6446,35.6616,35.6361,35.6531,218441.0
2018-09-18 13:10:00,41.96,41.97,41.94,41.96,133318.0,35.6616,35.6701,35.6446,35.6616,133318.0
2018-09-18 13:15:00,41.96,41.98,41.96,41.97,212497.0,35.6616,35.6786,35.6616,35.6701,212497.0
2018-09-18 13:20:00,41.98,41.98,41.92,41.93,314490.0,35.6786,35.6786,35.6276,35.6361,314490.0
2018-09-18 13:25:00,41.93,41.93,41.88,41.88,710374.0,35.6361,35.6361,35.5936,35.5936,710374.0
2018-09-18 13:30:00,41.88,41.9,41.86,41.87,332177.0,35.5936,35.6106,35.5766,35.5851,332177.0
2018-09-18 13:35:00,41.87,41.92,41.87,41.9,475885.0,35.5851,35.6276,35.5851,35.6106,475885.0
2018-09-18 13:40:00,41.9,41.93,41.9,41.92,206371.0,35.6106,35.6361,35.6106,35.6276,206371.0
2018-09-18 13:45:00,41.92,41.93,41.9,41.92,182211.0,35.6276,35.6361,35.6106,35.6276,182211.0
2018-09-18 13:50:00,41.91,41.94,41.91,41.94,166647.0,35.6191,35.6446,35.6191,35.6446,166647.0
2018-09-18 13:55:00,41.94,41.95,41.93,41.94,255661.0,35.6446,35.6531,35.6361,35.6446,255661.0
2018-09-18 14:00:00,41.94,41.96,41.92,41.95,207455.0,35.6446,35.6616,35.6276,35.6531,207455.0
2018-09-18 14:05:00,41.95,41.96,41.94,41.96,182996.0,35.6531,35.6616,35.6446,35.6616,182996.0
2018-09-18 14:10:00,41.96,41.98,41.95,41.97,284805.0,35.6616,35.6786,35.6531,35.6701,284805.0
2018-09-18 14:15:00,41.97,41.98,41.96,41.97,225231.0,35.6701,35.6786,35.6616,35.6701,225231.0
2018-09-18 14:20:00,41.97,41.99,41.96,41.98,230661.0,35.6701,35.6871,35.6616,35.6786,230661.0
2018-09-18 14:25:00,41.98,42.01,41.98,42.01,987275.0,35.6786,35.7041,35.6786,35.7041,987275.0
2018-09-18 14:30:00,42.01,42.02,42.0,42.01,149431.0,35.7041,35.7126,35.6956,35.7041,149431.0
2018-09-18 14:35:00,42.01,42.02,42.0,42.0,315130.0,35.7041,35.7126,35.6956,35.6956,315130.0
2018-09-18 14:40:00,42.01,42.01,41.97,41.97,211581.0,35.7041,35.7041,35.6701,35.6701,211581.0
2018-09-18 14:45:00,41.98,41.98,41.96,41.96,168702.0,35.6786,35.6786,35.6616,35.6616,168702.0
2018-09-18 14:50:00,41.96,41.97,41.95,41.97,185551.0,35.6616,35.6701,35.6531,35.6701,185551.0
2018-09-18 14:55:00,41.96,41.97,41.95,41.97,150397.0,35.6616,35.6701,35.6531,35.6701,150397.0
2018-09-18 15:00:00,41.97,41.97,41.96,41.97,101322.0,35.6701,35.6701,35.6616,35.6701,101322.0
2018-09-18 15:05:00,41.97,41.97,41.96,41.97,117100.0,35.6701,35.6701,35.6616,35.6701,117100.0
2018-09-18 15:10:00,41.97,41.97,41.95,41.97,329788.0,35.6701,35.6701,35.6531,35.6701,329788.0
2018-09-18 15:15:00,41.97,41.97,41.95,41.96,313345.0,35.6701,35.6701,35.6531,35.6616,313345.0
2018-09-18 15:20:00,41.96,42.0,41.95,41.99,378387.0,35.6616,35.6956,35.6531,35.6871,378387.0
2018-09-18 15:25:00,41.99,42.0,41.98,42.0,116774.0,35.6871,35.6956,35.6786,35.6956,116774.0
2018-09-18 15:30:00,42.0,42.0,41.97,41.98,231137.0,35.6956,35.6956,35.6701,35.6786,231137.0
2018-09-18 15:35:00,41.97,42.0,41.97,41.99,229705.0,35.6701,35.6956,35.6701,35.6871,229705.0
2018-09-18 15:40:00,41.99,42.01,41.99,42.0,543572.0,35.6871,35.7041,35.6871,35.6956,543572.0
2018-09-18 15:45:00,42.0,42.0,41.95,41.97,958911.0,35.6956,35.6956,35.6531,35.6701,958911.0
2018-09-18 15:50:00,41.97,41.99,41.95,41.96,1204372.0,35.6701,35.6871,35.6531,35.6616,1204372.0
2018-09-18 15:55:00,41.96,42.0,41.94,41.98,3146125.0,35.6616,35.6956,35.6446,35.6786,3146125.0
2018-09-19 09:30:00,42.33,42.41,42.32,42.37,1906214.0,35.9761,36.0441,35.9676,36.0101,1906214.0
2018-09-19 09:35:00,42.37,42.4,42.34,42.36,1271492.0,36.0101,36.0356,35.9846,36.0016,1271492.0
2018-09-19 09:40:00,42.36,42.38,42.32,42.38,731922.0,36.0016,36.0186,35.9676,36.0186,731922.0
2018-09-19 09:45:00,42.38,42.39,42.35,42.38,503854.0,36.0186,36.0271,35.9931,36.0186,503854.0
2018-09-19 09:50:00,42.37,42.4,42.35,42.38,546975.0,36.0101,36.0356,35.9931,36.0186,546975.0
2018-09-19 09:55:00,42.39,42.42,42.37,42.41,887386.0,36.0271,36.0526,36.0101,36.0441,887386.0
2018-09-19 10:00:00,42.42,42.46,42.41,42.46,610524.0,36.0526,36.0866,36.0441,36.0866,610524.0
2018-09-19 10:05:00,42.45,42.46,42.39,42.4,458467.0,36.0781,36.0866,36.0271,36.0356,458467.0
2018-09-19 10:10:00,42.4,42.4,42.35,42.36,439355.0,36.0356,36.0356,35.9931,36.0016,439355.0
2018-09-19 10:15:00,42.35,42.37,42.34,42.37,430192.0,35.9931,36.0101,35.9846,36.0101,430192.0
2018-09-19 10:20:00,42.36,42.41,42.33,42.38,1465628.0,36.0016,36.0441,35.9761,36.0186,1465628.0
2018-09-19 10:25:00,42.37,42.44,42.36,42.37,813411.0,36.0101,36.0696,36.0016,36.0101,813411.0
2018-09-19 10:30:00,42.37,42.44,42.37,42.43,484701.0,36.0101,36.0696,36.0101,36.0611,484701.0
2018-09-19 10:35:00,42.43,42.45,42.41,42.44,445939.0,36.0611,36.0781,36.0441,36.0696,445939.0
2018-09-19 10:40:00,42.45,42.46,42.43,42.44,258800.0,36.0781,36.0866,36.0611,36.0696,258800.0
2018-09-19 10:45:00,42.44,42.48,42.43,42.47,301331.0,36.0696,36.1036,36.0611,36.0951,301331.0
2018-09-19 10:50:00,42.48,42.48,42.44,42.45,537592.0,36.1036,36.1036,36.0696,36.0781,537592.0
2018-09-19 10:55:00,42.45,42.47,42.43,42.46,376383.0,36.0781,36.0951,36.0611,36.0866,376383.0
2018-09-19 11:00:00,42.46,42.49,42.45,42.49,421535.0,36.0866,36.1121,36.0781,36.1121,421535.0
2018-09-19 11:05:00,42.49,42.53,42.48,42.52,992204.0,36.1121,36.1461,36.1036,36.1376,992204.0
2018-09-19 11:10:00,42.52,42.54,42.5,42.51,550967.0,36.1376,36.1546,36.1206,36.1291,550967.0
2018-09-19 11:15:00,42.51,42.55,42.5,42.51,627714.0,36.1291,36.1631,36.1206,36.1291,627714.0
2018-09-19 11:20:00,42.51,42.54,42.5,42.52,274645.0,36.1291,36.1546,36.1206,36.1376,274645.0
2018-09-19 11:25:00,42.52,42.53,42.5,42.53,462447.0,36.1376,36.1461,36.1206,36.1461,462447.0
2018-09-19 11:30:00,42.53,42.56,42.51,42.55,650717.0,36.1461,36.1716,36.1291,36.1631,650717.0
2018-09-19 11:35:00,42.55,42.57,42.54,42.56,662385.0,36.1631,36.1801,36.1546,36.1716,662385.0
2018-09-19 11:40:00,42.56,42.56,42.53,42.55,333085.0,36.1716,36.1716,36.1461,36.1631,333085.0
2018-09-19 11:45:00,42.55,42.56,42.52,42.54,234874.0,36.1631,36.1716,36.1376,36.1546,234874.0
2018-09-19 11:50:00,42.55,42.57,42.53,42.55,406480.0,36.1631,36.1801,36.1461,36.1631,406480.0
2018-09-19 11:55:00,42.55,42.59,42.55,42.58,341076.0,36.1631,36.1971,36.1631,36.1886,341076.0
2018-09-19 12:00:00,42.58,42.6,42.57,42.6,628924.0,36.1886,36.2056,36.1801,36.2056,628924.0
2018-09-19 12:05:00,42.6,42.6,42.56,42.58,623477.0,36.2056,36.2056,36.1716,36.1886,623477.0
2018-09-19 12:10:00,42.58,42.58,42.55,42.57,227497.0,36.1886,36.1886,36.1631,36.1801,227497.0
2018-09-19 12:15:00,42.57,42.58,42.54,42.57,252725.0,36.1801,36.1886,36.1546,36.1801,252725.0
2018-09-19 12:20:00,42.57,42.57,42.55,42.57,167154.0,36.1801,36.1801,36.1631,36.1801,167154.0
2018-09-19 12:25:00,42.57,42.58,42.56,42.57,198195.0,36.1801,36.1886,36.1716,36.1801,198195.0
2018-09-19 12:30:00,42.57,42.59,42.55,42.57,249970.0,36.1801,36.1971,36.1631,36.1801,249970.0
2018-09-19 12:35:00,42.57,42.59,42.53,42.54,401096.0,36.1801,36.1971,36.1461,36.1546,401096.0
2018-09-19 12:40:00,42.55,42.57,42.54,42.55,980310.0,36.1631,36.1801,36.1546,36.1631,980310.0
2018-09-19 12:45:00,42.55,42.6,42.54,42.6,314140.0,36.1631,36.2056,36.1546,36.2056,314140.0
2018-09-19 12:50:00,42.6,42.61,42.59,42.61,304603.0,36.2056,36.2141,36.1971,36.2141,304603.0
2018-09-19 12:55:00,42.61,42.61,42.58,42.6,402330.0,36.2141,36.2141,36.1886,36.2056,402330.0
2018-09-19 13:00:00,42.61,42.61,42.58,42.58,327411.0,36.2141,36.2141,36.1886,36.1886,327411.0
2018-09-19 13:05:00,42.58,42.59,42.53,42.55,294139.0,36.1886,36.1971,36.1461,36.1631,294139.0
2018-09-19 13:10:00,42.55,42.57,42.54,42.55,102080.0,36.1631,36.1801,36.1546,36.1631,102080.0
2018-09-19 13:15:00,42.55,42.57,42.55,42.56,203256.0,36.1631,36.1801,36.1631,36.1716,203256.0
2018-09-19 13:20:00,42.56,42.57,42.54,42.54,246989.0,36.1716,36.1801,36.1546,36.1546,246989.0
2018-09-19 13:25:00,42.55,42.55,42.51,42.52,507013.0,36.1631,36.1631,36.1291,36.1376,507013.0
2018-09-19 13:30:00,42.51,42.54,42.51,42.52,279640.0,36.1291,36.1546,36.1291,36.1376,279640.0
2018-09-19 13:35:00,42.52,42.57,42.51,42.57,197295.0,36.1376,36.1801,36.1291,36.1801,197295.0
2018-09-19 13:40:00,42.57,42.57,42.54,42.56,173302.0,36.1801,36.1801,36.1546,36.1716,173302.0
2018-09-19 13:45:00,42.56,42.57,42.56,42.57,163407.0,36.1716,36.1801,36.1716,36.1801,163407.0
2018-09-19 13:50:00,42.57,42.59,42.56,42.59,118552.0,36.1801,36.1971,36.1716,36.1971,118552.0
2018-09-19 13:55:00,42.59,42.6,42.58,42.59,218792.0,36.1971,36.2056,36.1886,36.1971,218792.0
2018-09-19 14:00:00,42.59,42.6,42.57,42.59,211167.0,36.1971,36.2056,36.1801,36.1971,211167.0
2018-09-19 14:05:00,42.59,42.59,42.57,42.59,160138.0,36.1971,36.1971,36.1801,36.1971,160138.0
2018-09-19 14:10:00,42.59,42.59,42.57,42.59,156446.0,36.1971,36.1971,36.1801,36.1971,156446.0
2018-09-19 14:15:00,42.59,42.6,42.58,42.59,121391.0,36.1971,36.2056,36.1886,36.1971,121391.0
2018-09-19 14:20:00,42.59,42.59,42.57,42.59,127607.0,36.1971,36.1971,36.1801,36.1971,127607.0
2018-09-19 14:25:00,42.59,42.59,42.58,42.59,64691.0,36.1971,36.1971,36.1886,36.1971,64691.0
2018-09-19 14:30:00,42.59,42.59,42.58,42.59,60349.0,36.1971,36.1971,36.1886,36.1971,60349.0
2018-09-19 14:35:00,42.58,42.6,42.58,42.59,117366.0,36.1886,36.2056,36.1886,36.1971,117366.0
2018-09-19 14:40:00,42.59,42.59,42.58,42.58,168468.0,36.1971,36.1971,36.1886,36.1886,168468.0
2018-09-19 14:45:00,42.58,42.59,42.57,42.57,210671.0,36.1886,36.1971,36.1801,36.1801,210671.0
2018-09-19 14:50:00,42.57,42.58,42.56,42.57,240132.0,36.1801,36.1886,36.1716,36.1801,240132.0
2018-09-19 14:55:00,42.58,42.59,42.55,42.56,222485.0,36.1886,36.1971,36.1631,36.1716,222485.0
2018-09-19 15:00:00,42.56,42.57,42.55,42.55,176429.0,36.1716,36.1801,36.1631,36.1631,176429.0
2018-09-19 15:05:00,42.55,42.56,42.54,42.55,212927.0,36.1631,36.1716,36.1546,36.1631,212927.0
2018-09-19 15:10:00,42.55,42.56,42.55,42.56,371625.0,36.1631,36.1716,36.1631,36.1716,371625.0
2018-09-19 15:15:00,42.56,42.56,42.53,42.54,346340.0,36.1716,36.1716,36.1461,36.1546,346340.0
2018-09-19 15:20:00,42.54,42.56,42.53,42.55,1292285.0,36.1546,36.1716,36.1461,36.1631,1292285.0
2018-09-19 15:25:00,42.55,42.57,42.54,42.55,313260.0,36.1631,36.1801,36.1546,36.1631,313260.0
2018-09-19 15:30:00,42.56,42.57,42.54,42.55,443521.0,36.1716,36.1801,36.1546,36.1631,443521.0
2018-09-19 15:35:00,42.55,42.56,42.54,42.54,368260.0,36.1631,36.1716,36.1546,36.1546,368260.0
2018-09-19 15:40:00,42.55,42.57,42.53,42.57,934753.0,36.1631,36.1801,36.1461,36.1801,934753.0
2018-09-19 15:45:00,42.57,42.57,42.55,42.57,1082351.0,36.1801,36.1801,36.1631,36.1801,1082351.0
2018-09-19 15:50:00,42.57,42.57,42.55,42.55,878849.0,36.1801,36.1801,36.1631,36.1631,878849.0
2018-09-19 15:55:00,42.55,42.57,42.52,42.53,4309175.0,36.1631,36.1801,36.1376,36.1461,4309175.0
2018-09-20 09:30:00,42.93,43.01,42.92,42.97,3740850.0,36.486,36.554,36.4775,36.52,3740850.0
2018-09-20 09:35:00,42.98,43.01,42.9,42.91,2436137.0,36.5285,36.554,36.4605,36.469,2436137.0
2018-09-20 09:40:00,42.91,42.94,42.83,42.83,2959656.0,36.469,36.4945,36.401,36.401,2959656.0
2018-09-20 09:45:00,42.84,42.86,42.79,42.8,5433253.0,36.4095,36.4265,36.367,36.3755,5433253.0
2018-09-20 09:50:00,42.8,42.81,42.69,42.76,3650589.0,36.3755,36.384,36.2821,36.3416,3650589.0
2018-09-20 09:55:00,42.76,42.79,42.75,42.77,3161777.0,36.3416,36.367,36.3331,36.3501,3161777.0
2018-09-20 10:00:00,42.77,42.87,42.76,42.87,2823908.0,36.3501,36.435,36.3416,36.435,2823908.0
2018-09-20 10:05:00,42.86,42.91,42.84,42.87,1913774.0,36.4265,36.469,36.4095,36.435,1913774.0
2018-09-20 10:10:00,42.87,42.9,42.84,42.84,1481476.0,36.435,36.4605,36.4095,36.4095,1481476.0
2018-09-20 10:15:00,42.85,42.89,42.82,42.88,545489.0,36.418,36.452,36.3925,36.4435,545489.0
2018-09-20 10:20:00,42.88,42.91,42.85,42.85,939750.0,36.4435,36.469,36.418,36.418,939750.0
2018-09-20 10:25:00,42.85,42.87,42.78,42.79,802162.0,36.418,36.435,36.3586,36.367,802162.0
2018-09-20 10:30:00,42.79,42.82,42.78,42.8,595504.0,36.367,36.3925,36.3586,36.3755,595504.0
2018-09-20 10:35:00,42.8,42.83,42.76,42.82,420039.0,36.3755,36.401,36.3416,36.3925,420039.0
2018-09-20 10:40:00,42.82,42.84,42.81,42.83,755420.0,36.3925,36.4095,36.384,36.401,755420.0
2018-09-20 10:45:00,42.83,42.84,42.8,42.8,749782.0,36.401,36.4095,36.3755,36.3755,749782.0
2018-09-20 10:50:00,42.8,42.82,42.76,42.77,1611835.0,36.3755,36.3925,36.3416,36.3501,1611835.0
2018-09-20 10:55:00,42.77,42.8,42.74,42.76,813841.0,36.3501,36.3755,36.3246,36.3416,813841.0
2018-09-20 11:00:00,42.76,42.84,42.75,42.84,1381436.0,36.3416,36.4095,36.3331,36.4095,1381436.0
2018-09-20 11:05:00,42.84,42.84,42.79,42.8,672396.0,36.4095,36.4095,36.367,36.3755,672396.0
2018-09-20 11:10:00,42.8,42.81,42.77,42.78,669163.0,36.3755,36.384,36.3501,36.3586,669163.0
2018-09-20 11:15:00,42.79,42.81,42.76,42.8,725114.0,36.367,36.384,36.3416,36.3755,725114.0
2018-09-20 11:20:00,42.8,42.82,42.76,42.81,831206.0,36.3755,36.3925,36.3416,36.384,831206.0
2018-09-20 11:25:00,42.82,42.82,42.77,42.78,254287.0,36.3925,36.3925,36.3501,36.3586,254287.0
2018-09-20 11:30:00,42.79,42.82,42.76,42.8,660367.0,36.367,36.3925,36.3416,36.3755,660367.0
2018-09-20 11:35:00,42.8,42.83,42.8,42.8,502287.0,36.3755,36.401,36.3755,36.3755,502287.0
2018-09-20 11:40:00,42.8,42.83,42.8,42.83,306207.0,36.3755,36.401,36.3755,36.401,306207.0
2018-09-20 11:45:00,42.83,42.84,42.81,42.83,325147.0,36.401,36.4095,36.384,36.401,325147.0
2018-09-20 11:50:00,42.83,42.85,42.82,42.85,844959.0,36.401,36.418,36.3925,36.418,844959.0
2018-09-20 11:55:00,42.85,42.86,42.83,42.85,387752.0,36.418,36.4265,36.401,36.418,387752.0
2018-09-20 12:00:00,42.86,42.87,42.83,42.84,168426.0,36.4265,36.435,36.401,36.4095,168426.0
2018-09-20 12:05:00,42.84,42.88,42.83,42.84,456683.0,36.4095,36.4435,36.401,36.4095,456683.0
2018-09-20 12:10:00,42.84,42.84,42.82,42.83,482763.0,36.4095,36.4095,36.3925,36.401,482763.0
2018-09-20 12:15:00,42.83,42.87,42.82,42.87,518865.0,36.401,36.435,36.3925,36.435,518865.0
2018-09-20 12:20:00,42.87,42.89,42.86,42.88,432670.0,36.435,36.452,36.4265,36.4435,432670.0
2018-09-20 12:25:00,42.88,42.89,42.86,42.88,378812.0,36.4435,36.452,36.4265,36.4435,378812.0
2018-09-20 12:30:00,42.87,42.89,42.86,42.89,573290.0,36.435,36.452,36.4265,36.452,573290.0
2018-09-20 12:35:00,42.89,42.9,42.88,42.9,514169.0,36.452,36.4605,36.4435,36.4605,514169.0
2018-09-20 12:40:00,42.9,42.9,42.88,42.9,969325.0,36.4605,36.4605,36.4435,36.4605,969325.0
2018-09-20 12:45:00,42.9,42.9,42.89,42.9,303733.0,36.4605,36.4605,36.452,36.4605,303733.0
2018-09-20 12:50:00,42.89,42.93,42.89,42.92,680645.0,36.452,36.486,36.452,36.4775,680645.0
2018-09-20 12:55:00,42.91,42.92,42.9,42.91,245121.0,36.469,36.4775,36.4605,36.469,245121.0
2018-09-20 13:00:00,42.91,42.94,42.9,42.91,303893.0,36.469,36.4945,36.4605,36.469,303893.0
2018-09-20 13:05:00,42.91,42.92,42.9,42.9,273574.0,36.469,36.4775,36.4605,36.4605,273574.0
2018-09-20 13:10:00,42.9,42.95,42.89,42.94,2350662.0,36.4605,36.503,36.452,36.4945,2350662.0
2018-09-20 13:15:00,42.94,42.96,42.93,42.95,520915.0,36.4945,36.5115,36.486,36.503,520915.0
2018-09-20 13:20:00,42.95,42.97,42.95,42.96,361394.0,36.503,36.52,36.503,36.5115,361394.0
2018-09-20 13:25:00,42.97,42.97,42.92,42.93,742063.0,36.52,36.52,36.4775,36.486,742063.0
2018-09-20 13:30:00,42.93,42.96,42.93,42.96,304004.0,36.486,36.5115,36.486,36.5115,304004.0
2018-09-20 13:35:00,42.96,42.98,42.94,42.96,1234056.0,36.5115,36.5285,36.4945,36.5115,1234056.0
2018-09-20 13:40:00,42.97,42.97,42.96,42.97,94215.0,36.52,36.52,36.5115,36.52,94215.0
2018-09-20 13:45:00,42.97,42.98,42.95,42.98,1091848.0,36.52,36.5285,36.503,36.5285,1091848.0
2018-09-20 13:50:00,42.98,42.98,42.96,42.98,429889.0,36.5285,36.5285,36.5115,36.5285,429889.0
2018-09-20 13:55:00,42.98,43.01,42.97,43.0,440545.0,36.5285,36.554,36.52,36.5455,440545.0
2018-09-20 14:00:00,43.01,43.02,42.99,43.0,468539.0,36.554,36.5625,36.537,36.5455,468539.0
2018-09-20 14:05:00,43.0,43.0,42.97,42.98,260638.0,36.5455,36.5455,36.52,36.5285,260638.0
2018-09-20 14:10:00,42.98,42.98,42.96,42.96,377849.0,36.5285,36.5285,36.5115,36.5115,377849.0
2018-09-20 14:15:00,42.97,42.97,42.95,42.97,321969.0,36.52,36.52,36.503,36.52,321969.0
2018-09-20 14:20:00,42.97,42.98,42.96,42.98,180347.0,36.52,36.5285,36.5115,36.5285,180347.0
2018-09-20 14:25:00,42.98,42.98,42.96,42.98,179926.0,36.5285,36.5285,36.5115,36.5285,179926.0
2018-09-20 14:30:00,42.98,43.0,42.98,43.0,306718.0,36.5285,36.5455,36.5285,36.5455,306718.0
2018-09-20 14:35:00,42.99,43.01,42.98,42.99,403918.0,36.537,36.554,36.5285,36.537,403918.0
2018-09-20 14:40:00,42.99,43.0,42.98,42.99,288198.0,36.537,36.5455,36.5285,36.537,288198.0
2018-09-20 14:45:00,43.0,43.03,42.99,43.02,411061.0,36.5455,36.571,36.537,36.5625,411061.0
2018-09-20 14:50:00,43.02,43.03,43.0,43.02,438128.0,36.5625,36.571,36.5455,36.5625,438128.0
2018-09-20 14:55:00,43.02,43.04,43.01,43.03,510531.0,36.5625,36.5795,36.554,36.571,510531.0
2018-09-20 15:00:00,43.03,43.04,43.0,43.01,283375.0,36.571,36.5795,36.5455,36.554,283375.0
2018-09-20 15:05:00,43.01,43.03,43.0,43.02,959814.0,36.554,36.571,36.5455,36.5625,959814.0
2018-09-20 15:10:00,43.02,43.04,43.01,43.03,419892.0,36.5625,36.5795,36.554,36.571,419892.0
2018-09-20 15:15:00,43.04,43.06,43.03,43.04,437479.0,36.5795,36.5965,36.571,36.5795,437479.0
2018-09-20 15:20:00,43.04,43.04,43.01,43.03,366292.0,36.5795,36.5795,36.554,36.571,366292.0
2018-09-20 15:25:00,43.03,43.04,43.01,43.04,706306.0,36.571,36.5795,36.554,36.5795,706306.0
2018-09-20 15:30:00,43.04,43.05,43.03,43.04,515164.0,36.5795,36.588,36.571,36.5795,515164.0
2018-09-20 15:35:00,43.04,43.05,43.02,43.05,592993.0,36.5795,36.588,36.5625,36.588,592993.0
2018-09-20 15:40:00,43.05,43.06,43.01,43.02,1341142.0,36.588,36.5965,36.554,36.5625,1341142.0
2018-09-20 15:45:00,43.02,43.05,43.01,43.02,3043214.0,36.5625,36.588,36.554,36.5625,3043214.0
2018-09-20 15:50:00,43.02,43.03,43.01,43.03,1852434.0,36.5625,36.571,36.554,36.571,1852434.0
2018-09-20 15:55:00,43.03,43.05,43.01,43.02,3668667.0,36.571,36.588,36.554,36.5625,3668667.0
2018-09-21 09:30:00,43.09,43.1,43.02,43.05,2718628.0,36.622,36.6305,36.5625,36.588,2718628.0
2018-09-21 09:35:00,43.05,43.1,43.04,43.07,1436727.0,36.588,36.6305,36.5795,36.605,1436727.0
2018-09-21 09:40:00,43.07,43.09,43.04,43.05,867577.0,36.605,36.622,36.5795,36.588,867577.0
2018-09-21 09:45:00,43.06,43.13,43.05,43.13,771954.0,36.5965,36.656,36.588,36.656,771954.0
2018-09-21 09:50:00,43.13,43.15,43.1,43.14,786586.0,36.656,36.673,36.6305,36.6645,786586.0
2018-09-21 09:55:00,43.15,43.17,43.13,43.14,833969.0,36.673,36.69,36.656,36.6645,833969.0
2018-09-21 10:00:00,43.14,43.17,43.11,43.14,654931.0,36.6645,36.69,36.639,36.6645,654931.0
2018-09-21 10:05:00,43.14,43.18,43.13,43.18,296530.0,36.6645,36.6985,36.656,36.6985,296530.0
2018-09-21 10:10:00,43.18,43.2,43.14,43.18,1169566.0,36.6985,36.7155,36.6645,36.6985,1169566.0
2018-09-21 10:15:00,43.18,43.21,43.16,43.18,1897788.0,36.6985,36.724,36.6815,36.6985,1897788.0
2018-09-21 10:20:00,43.18,43.19,43.14,43.18,1760430.0,36.6985,36.707,36.6645,36.6985,1760430.0
2018-09-21 10:25:00,43.19,43.19,43.13,43.15,923480.0,36.707,36.707,36.656,36.673,923480.0
2018-09-21 10:30:00,43.15,43.17,43.11,43.13,519998.0,36.673,36.69,36.639,36.656,519998.0
2018-09-21 10:35:00,43.13,43.16,43.13,43.14,1098206.0,36.656,36.6815,36.656,36.6645,1098206.0
2018-09-21 10:40:00,43.15,43.18,43.13,43.14,457970.0,36.673,36.6985,36.656,36.6645,457970.0
2018-09-21 10:45:00,43.13,43.16,43.13,43.15,290401.0,36.656,36.6815,36.656,36.673,290401.0
2018-09-21 10:50:00,43.15,43.17,43.11,43.13,707183.0,36.673,36.69,36.639,36.656,707183.0
2018-09-21 10:55:00,43.12,43.15,43.12,43.14,710135.0,36.6475,36.673,36.6475,36.6645,710135.0
2018-09-21 11:00:00,43.14,43.16,43.12,43.16,1260286.0,36.6645,36.6815,36.6475,36.6815,1260286.0
2018-09-21 11:05:00,43.16,43.21,43.15,43.2,2520519.0,36.6815,36.724,36.673,36.7155,2520519.0
2018-09-21 11:10:00,43.2,43.22,43.19,43.21,1767702.0,36.7155,36.7325,36.707,36.724,1767702.0
2018-09-21 11:15:00,43.22,43.25,43.2,43.24,777002.0,36.7325,36.758,36.7155,36.7495,777002.0
2018-09-21 11:20:00,43.24,43.25,43.21,43.25,814037.0,36.7495,36.758,36.724,36.758,814037.0
2018-09-21 11:25:00,43.25,43.26,43.23,43.25,484438.0,36.758,36.7665,36.741,36.758,484438.0
2018-09-21 11:30:00,43.25,43.27,43.23,43.26,361224.0,36.758,36.775,36.741,36.7665,361224.0
2018-09-21 11:35:00,43.26,43.26,43.21,43.23,490887.0,36.7665,36.7665,36.724,36.741,490887.0
2018-09-21 11:40:00,43.24,43.25,43.22,43.23,808330.0,36.7495,36.758,36.7325,36.741,808330.0
2018-09-21 11:45:00,43.23,43.28,43.22,43.27,766291.0,36.741,36.7835,36.7325,36.775,766291.0
2018-09-21 11:50:00,43.27,43.3,43.27,43.29,650997.0,36.775,36.8005,36.775,36.792,650997.0
2018-09-21 11:55:00,43.29,43.3,43.25,43.27,414416.0,36.792,36.8005,36.758,36.775,414416.0
2018-09-21 12:00:00,43.27,43.29,43.25,43.27,963428.0,36.775,36.792,36.758,36.775,963428.0
2018-09-21 12:05:00,43.27,43.28,43.23,43.27,555101.0,36.775,36.7835,36.741,36.775,555101.0
2018-09-21 12:10:00,43.27,43.3,43.27,43.27,369716.0,36.775,36.8005,36.775,36.775,369716.0
2018-09-21 12:15:00,43.27,43.28,43.25,43.27,407145.0,36.775,36.7835,36.758,36.775,407145.0
2018-09-21 12:20:00,43.27,43.28,43.24,43.27,491249.0,36.775,36.7835,36.7495,36.775,491249.0
2018-09-21 12:25:00,43.27,43.3,43.24,43.24,850554.0,36.775,36.8005,36.7495,36.7495,850554.0
2018-09-21 12:30:00,43.24,43.26,43.2,43.21,472359.0,36.7495,36.7665,36.7155,36.724,472359.0
2018-09-21 12:35:00,43.21,43.23,43.19,43.23,624483.0,36.724,36.741,36.707,36.741,624483.0
2018-09-21 12:40:00,43.23,43.23,43.19,43.2,298621.0,36.741,36.741,36.707,36.7155,298621.0
2018-09-21 12:45:00,43.2,43.25,43.2,43.24,280295.0,36.7155,36.758,36.7155,36.7495,280295.0
2018-09-21 12:50:00,43.24,43.25,43.22,43.23,290425.0,36.7495,36.758,36.7325,36.741,290425.0
2018-09-21 12:55:00,43.23,43.23,43.18,43.2,545918.0,36.741,36.741,36.6985,36.7155,545918.0
2018-09-21 13:00:00,43.2,43.21,43.18,43.2,794507.0,36.7155,36.724,36.6985,36.7155,794507.0
2018-09-21 13:05:00,43.2,43.21,43.17,43.18,583119.0,36.7155,36.724,36.69,36.6985,583119.0
2018-09-21 13:10:00,43.18,43.19,43.16,43.17,510805.0,36.6985,36.707,36.6815,36.69,510805.0
2018-09-21 13:15:00,43.16,43.19,43.16,43.19,147118.0,36.6815,36.707,36.6815,36.707,147118.0
2018-09-21 13:20:00,43.19,43.21,43.18,43.21,155499.0,36.707,36.724,36.6985,36.724,155499.0
2018-09-21 13:25:00,43.21,43.21,43.18,43.19,221326.0,36.724,36.724,36.6985,36.707,221326.0
2018-09-21 13:30:00,43.19,43.21,43.18,43.21,116539.0,36.707,36.724,36.6985,36.724,116539.0
2018-09-21 13:35:00,43.21,43.21,43.19,43.21,256894.0,36.724,36.724,36.707,36.724,256894.0
2018-09-21 13:40:00,43.21,43.21,43.19,43.2,177982.0,36.724,36.724,36.707,36.7155,177982.0
2018-09-21 13:45:00,43.2,43.2,43.18,43.19,277186.0,36.7155,36.7155,36.6985,36.707,277186.0
2018-09-21 13:50:00,43.19,43.2,43.15,43.16,350139.0,36.707,36.7155,36.673,36.6815,350139.0
2018-09-21 13:55:00,43.16,43.18,43.14,43.17,300828.0,36.6815,36.6985,36.6645,36.69,300828.0
2018-09-21 14:00:00,43.17,43.19,43.16,43.17,451915.0,36.69,36.707,36.6815,36.69,451915.0
2018-09-21 14:05:00,43.18,43.18,43.15,43.16,218642.0,36.6985,36.6985,36.673,36.6815,218642.0
2018-09-21 14:10:00,43.16,43.17,43.11,43.12,457209.0,36.6815,36.69,36.639,36.6475,457209.0
2018-09-21 14:15:00,43.12,43.14,43.11,43.13,267366.0,36.6475,36.6645,36.639,36.656,267366.0
2018-09-21 14:20:00,43.13,43.16,43.13,43.14,135674.0,36.656,36.6815,36.656,36.6645,135674.0
2018-09-21 14:25:00,43.15,43.18,43.13,43.18,375943.0,36.673,36.6985,36.656,36.6985,375943.0
2018-09-21 14:30:00,43.18,43.19,43.16,43.17,512990.0,36.6985,36.707,36.6815,36.69,512990.0
2018-09-21 14:35:00,43.17,43.19,43.16,43.17,428075.0,36.69,36.707,36.6815,36.69,428075.0
2018-09-21 14:40:00,43.17,43.18,43.17,43.18,164048.0,36.69,36.6985,36.69,36.6985,164048.0
2018-09-21 14:45:00,43.18,43.2,43.17,43.18,180110.0,36.6985,36.7155,36.69,36.6985,180110.0
2018-09-21 14:50:00,43.18,43.19,43.16,43.16,261820.0,36.6985,36.707,36.6815,36.6815,261820.0
2018-09-21 14:55:00,43.17,43.19,43.16,43.18,320416.0,36.69,36.707,36.6815,36.6985,320416.0
2018-09-21 15:00:00,43.18,43.2,43.17,43.18,418187.0,36.6985,36.7155,36.69,36.6985,418187.0
2018-09-21 15:05:00,43.19,43.2,43.17,43.19,572078.0,36.707,36.7155,36.69,36.707,572078.0
2018-09-21 15:10:00,43.19,43.21,43.18,43.21,539163.0,36.707,36.724,36.6985,36.724,539163.0
2018-09-21 15:15:00,43.21,43.21,43.18,43.21,442720.0,36.724,36.724,36.6985,36.724,442720.0
2018-09-21 15:20:00,43.21,43.23,43.2,43.22,306481.0,36.724,36.741,36.7155,36.7325,306481.0
2018-09-21 15:25:00,43.22,43.23,43.21,43.21,349009.0,36.7325,36.741,36.724,36.724,349009.0
2018-09-21 15:30:00,43.22,43.22,43.19,43.21,663762.0,36.7325,36.7325,36.707,36.724,663762.0
2018-09-21 15:35:00,43.21,43.22,43.2,43.22,750586.0,36.724,36.7325,36.7155,36.7325,750586.0
2018-09-21 15:40:00,43.21,43.22,43.2,43.22,1869101.0,36.724,36.7325,36.7155,36.7325,1869101.0
2018-09-21 15:45:00,43.22,43.23,43.19,43.2,1581245.0,36.7325,36.741,36.707,36.7155,1581245.0
2018-09-21 15:50:00,43.19,43.2,43.17,43.18,1781135.0,36.707,36.7155,36.69,36.6985,1781135.0
2018-09-21 15:55:00,43.19,43.25,43.16,43.22,14384608.0,36.707,36.758,36.6815,36.7325,14384608.0
2018-09-24 09:30:00,42.73,42.79,42.65,42.68,1418821.0,36.3161,36.367,36.2481,36.2736,1418821.0
2018-09-24 09:35:00,42.68,42.71,42.64,42.71,1590952.0,36.2736,36.2991,36.2396,36.2991,1590952.0
2018-09-24 09:40:00,42.7,42.76,42.69,42.75,1461565.0,36.2906,36.3416,36.2821,36.3331,1461565.0
2018-09-24 09:45:00,42.75,42.76,42.68,42.68,517617.0,36.3331,36.3416,36.2736,36.2736,517617.0
2018-09-24 09:50:00,42.68,42.73,42.67,42.7,515195.0,36.2736,36.3161,36.2651,36.2906,515195.0
2018-09-24 09:55:00,42.69,42.75,42.69,42.73,789082.0,36.2821,36.3331,36.2821,36.3161,789082.0
2018-09-24 10:00:00,42.73,42.75,42.7,42.74,679584.0,36.3161,36.3331,36.2906,36.3246,679584.0
2018-09-24 10:05:00,42.73,42.74,42.68,42.7,585743.0,36.3161,36.3246,36.2736,36.2906,585743.0
2018-09-24 10:10:00,42.7,42.71,42.66,42.7,590593.0,36.2906,36.2991,36.2566,36.2906,590593.0
2018-09-24 10:15:00,42.7,42.7,42.63,42.63,691439.0,36.2906,36.2906,36.2311,36.2311,691439.0
2018-09-24 10:20:00,42.63,42.66,42.62,42.63,665174.0,36.2311,36.2566,36.2226,36.2311,665174.0
2018-09-24 10:25:00,42.63,42.67,42.6,42.65,475463.0,36.2311,36.2651,36.2056,36.2481,475463.0
2018-09-24 10:30:00,42.64,42.68,42.61,42.66,670501.0,36.2396,36.2736,36.2141,36.2566,670501.0
2018-09-24 10:35:00,42.66,42.71,42.6,42.63,1065506.0,36.2566,36.2991,36.2056,36.2311,1065506.0
2018-09-24 10:40:00,42.63,42.65,42.6,42.6,590779.0,36.2311,36.2481,36.2056,36.2056,590779.0
2018-09-24 10:45:00,42.61,42.65,42.58,42.62,675354.0,36.2141,36.2481,36.1886,36.2226,675354.0
2018-09-24 10:50:00,42.62,42.69,42.61,42.65,491630.0,36.2226,36.2821,36.2141,36.2481,491630.0
2018-09-24 10:55:00,42.65,42.69,42.64,42.68,691187.0,36.2481,36.2821,36.2396,36.2736,691187.0
2018-09-24 11:00:00,42.69,42.69,42.64,42.65,862747.0,36.2821,36.2821,36.2396,36.2481,862747.0
2018-09-24 11:05:00,42.65,42.66,42.6,42.61,816869.0,36.2481,36.2566,36.2056,36.2141,816869.0
2018-09-24 11:10:00,42.6,42.64,42.59,42.63,772408.0,36.2056,36.2396,36.1971,36.2311,772408.0
2018-09-24 11:15:00,42.63,42.66,42.61,42.66,313211.0,36.2311,36.2566,36.2141,36.2566,313211.0
2018-09-24 11:20:00,42.66,42.73,42.65,42.72,1059423.0,36.2566,36.3161,36.2481,36.3076,1059423.0
2018-09-24 11:25:00,42.72,42.79,42.71,42.77,1047626.0,36.3076,36.367,36.2991,36.3501,1047626.0
2018-09-24 11:30:00,42.77,42.78,42.74,42.76,397018.0,36.3501,36.3586,36.3246,36.3416,397018.0
2018-09-24 11:35:00,42.76,42.77,42.72,42.75,301978.0,36.3416,36.3501,36.3076,36.3331,301978.0
2018-09-24 11:40:00,42.76,42.76,42.7,42.72,194778.0,36.3416,36.3416,36.2906,36.3076,194778.0
2018-09-24 11:45:00,42.71,42.74,42.7,42.72,397659.0,36.2991,36.3246,36.2906,36.3076,397659.0
2018-09-24 11:50:00,42.72,42.75,42.71,42.73,211876.0,36.3076,36.3331,36.2991,36.3161,211876.0
2018-09-24 11:55:00,42.73,42.74,42.7,42.71,355499.0,36.3161,36.3246,36.2906,36.2991,355499.0
2018-09-24 12:00:00,42.71,42.72,42.69,42.72,159737.0,36.2991,36.3076,36.2821,36.3076,159737.0
2018-09-24 12:05:00,42.72,42.73,42.68,42.69,245762.0,36.3076,36.3161,36.2736,36.2821,245762.0
2018-09-24 12:10:00,42.69,42.71,42.67,42.67,1071087.0,36.2821,36.2991,36.2651,36.2651,1071087.0
2018-09-24 12:15:00,42.67,42.7,42.67,42.69,350835.0,36.2651,36.2906,36.2651,36.2821,350835.0
2018-09-24 12:20:00,42.69,42.71,42.68,42.71,245250.0,36.2821,36.2991,36.2736,36.2991,245250.0
2018-09-24 12:25:00,42.71,42.72,42.69,42.7,146837.0,36.2991,36.3076,36.2821,36.2906,146837.0
2018-09-24 12:30:00,42.7,42.72,42.69,42.71,145036.0,36.2906,36.3076,36.2821,36.2991,145036.0
2018-09-24 12:35:00,42.71,42.71,42.7,42.71,150244.0,36.2991,36.2991,36.2906,36.2991,150244.0
2018-09-24 12:40:00,42.72,42.73,42.7,42.73,179650.0,36.3076,36.3161,36.2906,36.3161,179650.0
2018-09-24 12:45:00,42.73,42.74,42.7,42.71,218259.0,36.3161,36.3246,36.2906,36.2991,218259.0
2018-09-24 12:50:00,42.71,42.72,42.66,42.68,245994.0,36.2991,36.3076,36.2566,36.2736,245994.0
2018-09-24 12:55:00,42.68,42.68,42.65,42.68,252775.0,36.2736,36.2736,36.2481,36.2736,252775.0
2018-09-24 13:00:00,42.68,42.69,42.67,42.67,120622.0,36.2736,36.2821,36.2651,36.2651,120622.0
2018-09-24 13:05:00,42.68,42.7,42.66,42.69,1659296.0,36.2736,36.2906,36.2566,36.2821,1659296.0
2018-09-24 13:10:00,42.69,42.7,42.68,42.69,380518.0,36.2821,36.2906,36.2736,36.2821,380518.0
2018-09-24 13:15:00,42.69,42.7,42.67,42.7,414375.0,36.2821,36.2906,36.2651,36.2906,414375.0
2018-09-24 13:20:00,42.69,42.73,42.69,42.72,98037.0,36.2821,36.3161,36.2821,36.3076,98037.0
2018-09-24 13:25:00,42.72,42.72,42.67,42.68,208121.0,36.3076,36.3076,36.2651,36.2736,208121.0
2018-09-24 13:30:00,42.69,42.7,42.67,42.69,133420.0,36.2821,36.2906,36.2651,36.2821,133420.0
2018-09-24 13:35:00,42.69,42.71,42.67,42.68,319630.0,36.2821,36.2991,36.2651,36.2736,319630.0
2018-09-24 13:40:00,42.68,42.72,42.68,42.7,239951.0,36.2736,36.3076,36.2736,36.2906,239951.0
2018-09-24 13:45:00,42.7,42.71,42.69,42.69,118108.0,36.2906,36.2991,36.2821,36.2821,118108.0
2018-09-24 13:50:00,42.69,42.72,42.69,42.7,178002.0,36.2821,36.3076,36.2821,36.2906,178002.0
2018-09-24 13:55:00,42.7,42.71,42.68,42.7,157033.0,36.2906,36.2991,36.2736,36.2906,157033.0
2018-09-24 14:00:00,42.7,42.72,42.69,42.71,163933.0,36.2906,36.3076,36.2821,36.2991,163933.0
2018-09-24 14:05:00,42.71,42.72,42.69,42.71,188801.0,36.2991,36.3076,36.2821,36.2991,188801.0
2018-09-24 14:10:00,42.72,42.72,42.68,42.69,102207.0,36.3076,36.3076,36.2736,36.2821,102207.0
2018-09-24 14:15:00,42.69,42.69,42.65,42.66,299192.0,36.2821,36.2821,36.2481,36.2566,299192.0
2018-09-24 14:20:00,42.66,42.67,42.64,42.64,261992.0,36.2566,36.2651,36.2396,36.2396,261992.0
2018-09-24 14:25:00,42.64,42.66,42.63,42.65,603813.0,36.2396,36.2566,36.2311,36.2481,603813.0
2018-09-24 14:30:00,42.64,42.66,42.63,42.66,249297.0,36.2396,36.2566,36.2311,36.2566,249297.0
2018-09-24 14:35:00,42.65,42.7,42.64,42.69,193444.0,36.2481,36.2906,36.2396,36.2821,193444.0
2018-09-24 14:40:00,42.69,42.7,42.67,42.69,154664.0,36.2821,36.2906,36.2651,36.2821,154664.0
2018-09-24 14:45:00,42.68,42.69,42.66,42.67,207775.0,36.2736,36.2821,36.2566,36.2651,207775.0
2018-09-24 14:50:00,42.67,42.69,42.66,42.68,100343.0,36.2651,36.2821,36.2566,36.2736,100343.0
2018-09-24 14:55:00,42.68,42.69,42.66,42.67,164604.0,36.2736,36.2821,36.2566,36.2651,164604.0
2018-09-24 15:00:00,42.67,42.7,42.66,42.7,145699.0,36.2651,36.2906,36.2566,36.2906,145699.0
2018-09-24 15:05:00,42.7,42.72,42.69,42.7,142036.0,36.2906,36.3076,36.2821,36.2906,142036.0
2018-09-24 15:10:00,42.7,42.75,42.69,42.73,4477203.0,36.2906,36.3331,36.2821,36.3161,4477203.0
2018-09-24 15:15:00,42.73,42.75,42.72,42.75,559385.0,36.3161,36.3331,36.3076,36.3331,559385.0
2018-09-24 15:20:00,42.75,42.76,42.74,42.76,365410.0,36.3331,36.3416,36.3246,36.3416,365410.0
2018-09-24 15:25:00,42.76,42.77,42.75,42.76,330770.0,36.3416,36.3501,36.3331,36.3416,330770.0
2018-09-24 15:30:00,42.76,42.77,42.75,42.75,752152.0,36.3416,36.3501,36.3331,36.3331,752152.0
2018-09-24 15:35:00,42.76,42.76,42.73,42.74,510837.0,36.3416,36.3416,36.3161,36.3246,510837.0
2018-09-24 15:40:00,42.74,42.77,42.73,42.76,2097429.0,36.3246,36.3501,36.3161,36.3416,2097429.0
2018-09-24 15:45:00,42.75,42.77,42.74,42.76,881487.0,36.3331,36.3501,36.3246,36.3416,881487.0
2018-09-24 15:50:00,42.76,42.78,42.74,42.75,2105949.0,36.3416,36.3586,36.3246,36.3331,2105949.0
2018-09-24 15:55:00,42.75,42.76,42.72,42.72,2876181.0,36.3331,36.3416,36.3076,36.3076,2876181.0
2018-09-25 09:30:00,42.81,42.88,42.79,42.8,834059.0,36.384,36.4435,36.367,36.3755,834059.0
2018-09-25 09:35:00,42.8,42.87,42.8,42.86,446025.0,36.3755,36.435,36.3755,36.4265,446025.0
2018-09-25 09:40:00,42.86,42.91,42.85,42.87,685985.0,36.4265,36.469,36.418,36.435,685985.0
2018-09-25 09:45:00,42.87,42.87,42.84,42.84,388085.0,36.435,36.435,36.4095,36.4095,388085.0
2018-09-25 09:50:00,42.84,42.86,42.83,42.84,1409061.0,36.4095,36.4265,36.401,36.4095,1409061.0
2018-09-25 09:55:00,42.84,42.88,42.82,42.84,780455.0,36.4095,36.4435,36.3925,36.4095,780455.0
2018-09-25 10:00:00,42.83,42.85,42.81,42.83,422293.0,36.401,36.418,36.384,36.401,422293.0
2018-09-25 10:05:00,42.84,42.85,42.79,42.79,255675.0,36.4095,36.418,36.367,36.367,255675.0
2018-09-25 10:10:00,42.79,42.81,42.76,42.81,624804.0,36.367,36.384,36.3416,36.384,624804.0
2018-09-25 10:15:00,42.81,42.86,42.8,42.84,842746.0,36.384,36.4265,36.3755,36.4095,842746.0
2018-09-25 10:20:00,42.84,42.84,42.76,42.77,585306.0,36.4095,36.4095,36.3416,36.3501,585306.0
2018-09-25 10:25:00,42.77,42.78,42.75,42.77,308413.0,36.3501,36.3586,36.3331,36.3501,308413.0
2018-09-25 10:30:00,42.77,42.8,42.76,42.79,184500.0,36.3501,36.3755,36.3416,36.367,184500.0
2018-09-25 10:35:00,42.8,42.82,42.79,42.82,121625.0,36.3755,36.3925,36.367,36.3925,121625.0
2018-09-25 10:40:00,42.82,42.84,42.82,42.84,144415.0,36.3925,36.4095,36.3925,36.4095,144415.0
2018-09-25 10:45:00,42.84,42.85,42.81,42.83,191970.0,36.4095,36.418,36.384,36.401,191970.0
2018-09-25 10:50:00,42.84,42.86,42.83,42.85,281999.0,36.4095,36.4265,36.401,36.418,281999.0
2018-09-25 10:55:00,42.85,42.86,42.79,42.79,389495.0,36.418,36.4265,36.367,36.367,389495.0
2018-09-25 11:00:00,42.8,42.8,42.76,42.8,316639.0,36.3755,36.3755,36.3416,36.3755,316639.0
2018-09-25 11:05:00,42.8,42.85,42.79,42.84,253175.0,36.3755,36.418,36.367,36.4095,253175.0
2018-09-25 11:10:00,42.84,42.87,42.82,42.86,333545.0,36.4095,36.435,36.3925,36.4265,333545.0
2018-09-25 11:15:00,42.86,42.88,42.84,42.84,563982.0,36.4265,36.4435,36.4095,36.4095,563982.0
2018-09-25 11:20:00,42.84,42.85,42.81,42.83,239068.0,36.4095,36.418,36.384,36.401,239068.0
2018-09-25 11:25:00,42.83,42.88,42.83,42.86,421335.0,36.401,36.4435,36.401,36.4265,421335.0
2018-09-25 11:30:00,42.86,42.88,42.85,42.88,2080618.0,36.4265,36.4435,36.418,36.4435,2080618.0
2018-09-25 11:35:00,42.87,42.89,42.86,42.87,810241.0,36.435,36.452,36.4265,36.435,810241.0
2018-09-25 11:40:00,42.87,42.88,42.87,42.87,222079.0,36.435,36.4435,36.435,36.435,222079.0
2018-09-25 11:45:00,42.87,42.88,42.87,42.88,115218.0,36.435,36.4435,36.435,36.4435,115218.0
2018-09-25 11:50:00,42.87,42.9,42.87,42.89,262137.0,36.435,36.4605,36.435,36.452,262137.0
2018-09-25 11:55:00,42.89,42.89,42.86,42.87,227320.0,36.452,36.452,36.4265,36.435,227320.0
2018-09-25 12:00:00,42.88,42.88,42.86,42.87,349463.0,36.4435,36.4435,36.4265,36.435,349463.0
2018-09-25 12:05:00,42.88,42.88,42.85,42.86,524700.0,36.4435,36.4435,36.418,36.4265,524700.0
2018-09-25 12:10:00,42.86,42.87,42.85,42.86,304886.0,36.4265,36.435,36.418,36.4265,304886.0
2018-09-25 12:15:00,42.86,42.87,42.84,42.84,290100.0,36.4265,36.435,36.4095,36.4095,290100.0
2018-09-25 12:20:00,42.85,42.87,42.84,42.86,273915.0,36.418,36.435,36.4095,36.4265,273915.0
2018-09-25 12:25:00,42.86,42.86,42.85,42.85,100897.0,36.4265,36.4265,36.418,36.418,100897.0
2018-09-25 12:30:00,42.86,42.86,42.83,42.85,202191.0,36.4265,36.4265,36.401,36.418,202191.0
2018-09-25 12:35:00,42.84,42.85,42.82,42.83,99552.0,36.4095,36.418,36.3925,36.401,99552.0
2018-09-25 12:40:00,42.83,42.85,42.82,42.84,218564.0,36.401,36.418,36.3925,36.4095,218564.0
2018-09-25 12:45:00,42.84,42.86,42.83,42.85,123769.0,36.4095,36.4265,36.401,36.418,123769.0
2018-09-25 12:50:00,42.85,42.87,42.84,42.86,234195.0,36.418,36.435,36.4095,36.4265,234195.0
2018-09-25 12:55:00,42.86,42.88,42.84,42.87,319632.0,36.4265,36.4435,36.4095,36.435,319632.0
2018-09-25 13:00:00,42.87,42.87,42.84,42.86,308031.0,36.435,36.435,36.4095,36.4265,308031.0
2018-09-25 13:05:00,42.86,42.88,42.85,42.86,360647.0,36.4265,36.4435,36.418,36.4265,360647.0
2018-09-25 13:10:00,42.86,42.86,42.83,42.84,201395.0,36.4265,36.4265,36.401,36.4095,201395.0
2018-09-25 13:15:00,42.84,42.86,42.84,42.86,308860.0,36.4095,36.4265,36.4095,36.4265,308860.0
2018-09-25 13:20:00,42.86,42.88,42.85,42.87,277489.0,36.4265,36.4435,36.418,36.435,277489.0
2018-09-25 13:25:00,42.87,42.9,42.87,42.89,202120.0,36.435,36.4605,36.435,36.452,202120.0
2018-09-25 13:30:00,42.89,42.89,42.86,42.88,203377.0,36.452,36.452,36.4265,36.4435,203377.0
2018-09-25 13:35:00,42.87,42.89,42.86,42.87,136083.0,36.435,36.452,36.4265,36.435,136083.0
2018-09-25 13:40:00,42.88,42.88,42.82,42.84,209199.0,36.4435,36.4435,36.3925,36.4095,209199.0
2018-09-25 13:45:00,42.84,42.85,42.83,42.85,331105.0,36.4095,36.418,36.401,36.418,331105.0
2018-09-25 13:50:00,42.85,42.86,42.84,42.86,304704.0,36.418,36.4265,36.4095,36.4265,304704.0
2018-09-25 13:55:00,42.86,42.86,42.83,42.85,205764.0,36.4265,36.4265,36.401,36.418,205764.0
2018-09-25 14:00:00,42.84,42.87,42.83,42.86,143875.0,36.4095,36.435,36.401,36.4265,143875.0
2018-09-25 14:05:00,42.87,42.88,42.86,42.88,182092.0,36.435,36.4435,36.4265,36.4435,182092.0
2018-09-25 14:10:00,42.88,42.9,42.86,42.89,483890.0,36.4435,36.4605,36.4265,36.452,483890.0
2018-09-25 14:15:00,42.89,42.91,42.89,42.9,214052.0,36.452,36.469,36.452,36.4605,214052.0
2018-09-25 14:20:00,42.91,42.92,42.9,42.91,340622.0,36.469,36.4775,36.4605,36.469,340622.0
2018-09-25 14:25:00,42.91,42.92,42.9,42.91,244364.0,36.469,36.4775,36.4605,36.469,244364.0
2018-09-25 14:30:00,42.91,42.92,42.9,42.91,291433.0,36.469,36.4775,36.4605,36.469,291433.0
2018-09-25 14:35:00,42.91,42.91,42.9,42.91,272782.0,36.469,36.469,36.4605,36.469,272782.0
2018-09-25 14:40:00,42.91,42.92,42.9,42.91,343203.0,36.469,36.4775,36.4605,36.469,343203.0
2018-09-25 14:45:00,42.91,42.92,42.89,42.89,245667.0,36.469,36.4775,36.452,36.452,245667.0
2018-09-25 14:50:00,42.9,42.92,42.89,42.91,146606.0,36.4605,36.4775,36.452,36.469,146606.0
2018-09-25 14:55:00,42.92,42.94,42.91,42.94,313845.0,36.4775,36.4945,36.469,36.4945,313845.0
2018-09-25 15:00:00,42.94,42.96,42.92,42.95,1013185.0,36.4945,36.5115,36.4775,36.503,1013185.0
2018-09-25 15:05:00,42.95,42.97,42.94,42.97,1152953.0,36.503,36.52,36.4945,36.52,1152953.0
2018-09-25 15:10:00,42.97,43.01,42.96,42.97,4339966.0,36.52,36.554,36.5115,36.52,4339966.0
2018-09-25 15:15:00,42.97,42.98,42.96,42.97,431459.0,36.52,36.5285,36.5115,36.52,431459.0
2018-09-25 15:20:00,42.97,42.99,42.96,42.98,708114.0,36.52,36.537,36.5115,36.5285,708114.0
2018-09-25 15:25:00,42.98,42.99,42.97,42.98,463601.0,36.5285,36.537,36.52,36.5285,463601.0
2018-09-25 15:30:00,42.98,42.99,42.96,42.98,523878.0,36.5285,36.537,36.5115,36.5285,523878.0
2018-09-25 15:35:00,42.98,42.99,42.96,42.98,1032916.0,36.5285,36.537,36.5115,36.5285,1032916.0
2018-09-25 15:40:00,42.98,42.98,42.96,42.97,594138.0,36.5285,36.5285,36.5115,36.52,594138.0
2018-09-25 15:45:00,42.97,42.99,42.96,42.97,898436.0,36.52,36.537,36.5115,36.52,898436.0
2018-09-25 15:50:00,42.97,42.97,42.95,42.97,945179.0,36.52,36.52,36.503,36.52,945179.0
2018-09-25 15:55:00,42.97,42.98,42.91,42.92,3844817.0,36.52,36.5285,36.469,36.4775,3844817.0
2018-09-26 09:30:00,42.98,43.08,42.96,43.07,1588733.0,36.5285,36.6135,36.5115,36.605,1588733.0
2018-09-26 09:35:00,43.07,43.09,43.05,43.09,1568221.0,36.605,36.622,36.588,36.622,1568221.0
2018-09-26 09:40:00,43.09,43.15,43.07,43.14,1256032.0,36.622,36.673,36.605,36.6645,1256032.0
2018-09-26 09:45:00,43.14,43.18,43.12,43.18,630430.0,36.6645,36.6985,36.6475,36.6985,630430.0
2018-09-26 09:50:00,43.18,43.18,43.15,43.17,530547.0,36.6985,36.6985,36.673,36.69,530547.0
2018-09-26 09:55:00,43.18,43.18,43.14,43.15,318250.0,36.6985,36.6985,36.6645,36.673,318250.0
2018-09-26 10:00:00,43.15,43.18,43.14,43.16,671473.0,36.673,36.6985,36.6645,36.6815,671473.0
2018-09-26 10:05:00,43.16,43.18,43.11,43.11,542331.0,36.6815,36.6985,36.639,36.639,542331.0
2018-09-26 10:10:00,43.11,43.11,43.07,43.1,645361.0,36.639,36.639,36.605,36.6305,645361.0
2018-09-26 10:15:00,43.1,43.16,43.1,43.14,350620.0,36.6305,36.6815,36.6305,36.6645,350620.0
2018-09-26 10:20:00,43.14,43.17,43.13,43.16,388776.0,36.6645,36.69,36.656,36.6815,388776.0
2018-09-26 10:25:00,43.16,43.17,43.14,43.15,288092.0,36.6815,36.69,36.6645,36.673,288092.0
2018-09-26 10:30:00,43.15,43.16,43.12,43.15,750655.0,36.673,36.6815,36.6475,36.673,750655.0
2018-09-26 10:35:00,43.15,43.2,43.14,43.2,592253.0,36.673,36.7155,36.6645,36.7155,592253.0
2018-09-26 10:40:00,43.2,43.21,43.16,43.2,655991.0,36.7155,36.724,36.6815,36.7155,655991.0
2018-09-26 10:45:00,43.21,43.22,43.19,43.2,297247.0,36.724,36.7325,36.707,36.7155,297247.0
2018-09-26 10:50:00,43.2,43.22,43.19,43.2,259612.0,36.7155,36.7325,36.707,36.7155,259612.0
2018-09-26 10:55:00,43.2,43.23,43.19,43.2,1080642.0,36.7155,36.741,36.707,36.7155,1080642.0
2018-09-26 11:00:00,43.2,43.21,43.17,43.18,741623.0,36.7155,36.724,36.69,36.6985,741623.0
2018-09-26 11:05:00,43.18,43.18,43.16,43.18,230069.0,36.6985,36.6985,36.6815,36.6985,230069.0
2018-09-26 11:10:00,43.18,43.19,43.17,43.19,255848.0,36.6985,36.707,36.69,36.707,255848.0
2018-09-26 11:15:00,43.19,43.22,43.18,43.22,445021.0,36.707,36.7325,36.6985,36.7325,445021.0
2018-09-26 11:20:00,43.22,43.23,43.18,43.19,487246.0,36.7325,36.741,36.6985,36.707,487246.0
2018-09-26 11:25:00,43.19,43.21,43.18,43.21,227546.0,36.707,36.724,36.6985,36.724,227546.0
2018-09-26 11:30:00,43.21,43.21,43.18,43.2,635143.0,36.724,36.724,36.6985,36.7155,635143.0
2018-09-26 11:35:00,43.2,43.2,43.14,43.15,595449.0,36.7155,36.7155,36.6645,36.673,595449.0
2018-09-26 11:40:00,43.14,43.17,43.14,43.15,161010.0,36.6645,36.69,36.6645,36.673,161010.0
2018-09-26 11:45:00,43.16,43.18,43.15,43.16,502241.0,36.6815,36.6985,36.673,36.6815,502241.0
2018-09-26 11:50:00,43.15,43.16,43.12,43.12,133608.0,36.673,36.6815,36.6475,36.6475,133608.0
2018-09-26 11:55:00,43.13,43.16,43.12,43.16,323449.0,36.656,36.6815,36.6475,36.6815,323449.0
2018-09-26 12:00:00,43.15,43.16,43.14,43.14,112136.0,36.673,36.6815,36.6645,36.6645,112136.0
2018-09-26 12:05:00,43.14,43.14,43.11,43.13,170886.0,36.6645,36.6645,36.639,36.656,170886.0
2018-09-26 12:10:00,43.12,43.14,43.11,43.14,105762.0,36.6475,36.6645,36.639,36.6645,105762.0
2018-09-26 12:15:00,43.13,43.15,43.13,43.15,56561.0,36.656,36.673,36.656,36.673,56561.0
2018-09-26 12:20:00,43.14,43.16,43.14,43.16,144612.0,36.6645,36.6815,36.6645,36.6815,144612.0
2018-09-26 12:25:00,43.16,43.16,43.15,43.16,70733.0,36.6815,36.6815,36.673,36.6815,70733.0
2018-09-26 12:30:00,43.15,43.18,43.15,43.17,166088.0,36.673,36.6985,36.673,36.69,166088.0
2018-09-26 12:35:00,43.17,43.18,43.16,43.16,60197.0,36.69,36.6985,36.6815,36.6815,60197.0
2018-09-26 12:40:00,43.16,43.17,43.15,43.16,242742.0,36.6815,36.69,36.673,36.6815,242742.0
2018-09-26 12:45:00,43.16,43.18,43.16,43.17,233971.0,36.6815,36.6985,36.6815,36.69,233971.0
2018-09-26 12:50:00,43.17,43.19,43.17,43.19,171819.0,36.69,36.707,36.69,36.707,171819.0
2018-09-26 12:55:00,43.19,43.23,43.18,43.23,2407781.0,36.707,36.741,36.6985,36.741,2407781.0
2018-09-26 13:00:00,43.23,43.25,43.21,43.23,318416.0,36.741,36.758,36.724,36.741,318416.0
2018-09-26 13:05:00,43.23,43.25,43.18,43.2,460689.0,36.741,36.758,36.6985,36.7155,460689.0
2018-09-26 13:10:00,43.2,43.21,43.17,43.19,773809.0,36.7155,36.724,36.69,36.707,773809.0
2018-09-26 13:15:00,43.19,43.22,43.18,43.2,786733.0,36.707,36.7325,36.6985,36.7155,786733.0
2018-09-26 13:20:00,43.21,43.21,43.17,43.19,300536.0,36.724,36.724,36.69,36.707,300536.0
2018-09-26 13:25:00,43.19,43.19,43.15,43.16,178734.0,36.707,36.707,36.673,36.6815,178734.0
2018-09-26 13:30:00,43.15,43.17,43.13,43.16,453581.0,36.673,36.69,36.656,36.6815,453581.0
2018-09-26 13:35:00,43.16,43.17,43.14,43.16,366877.0,36.6815,36.69,36.6645,36.6815,366877.0
2018-09-26 13:40:00,43.16,43.16,43.1,43.11,852161.0,36.6815,36.6815,36.6305,36.639,852161.0
2018-09-26 13:45:00,43.11,43.13,43.11,43.12,324076.0,36.639,36.656,36.639,36.6475,324076.0
2018-09-26 13:50:00,43.12,43.15,43.12,43.14,339330.0,36.6475,36.673,36.6475,36.6645,339330.0
2018-09-26 13:55:00,43.14,43.18,43.13,43.15,364242.0,36.6645,36.6985,36.656,36.673,364242.0
2018-09-26 14:00:00,43.16,43.51,43.13,43.46,8039829.0,36.6815,36.979,36.656,36.9365,8039829.0
2018-09-26 14:05:00,43.45,43.48,43.26,43.28,5258494.0,36.928,36.9535,36.7665,36.7835,5258494.0
2018-09-26 14:10:00,43.29,43.37,43.28,43.34,2246306.0,36.792,36.86,36.7835,36.8345,2246306.0
2018-09-26 14:15:00,43.35,43.41,43.28,43.36,2158892.0,36.843,36.894,36.7835,36.8515,2158892.0
2018-09-26 14:20:00,43.36,43.37,43.25,43.26,1089294.0,36.8515,36.86,36.758,36.7665,1089294.0
2018-09-26 14:25:00,43.26,43.27,43.2,43.23,1329200.0,36.7665,36.775,36.7155,36.741,1329200.0
2018-09-26 14:30:00,43.22,43.31,43.21,43.27,1070633.0,36.7325,36.809,36.724,36.775,1070633.0
2018-09-26 14:35:00,43.27,43.29,43.13,43.22,2598461.0,36.775,36.792,36.656,36.7325,2598461.0
2018-09-26 14:40:00,43.22,43.22,43.05,43.08,1497354.0,36.7325,36.7325,36.588,36.6135,1497354.0
2018-09-26 14:45:00,43.07,43.12,43.02,43.08,3160718.0,36.605,36.6475,36.5625,36.6135,3160718.0
2018-09-26 14:50:00,43.08,43.09,43.02,43.09,1866932.0,36.6135,36.622,36.5625,36.622,1866932.0
2018-09-26 14:55:00,43.08,43.24,43.08,43.23,1613129.0,36.6135,36.7495,36.6135,36.741,1613129.0
2018-09-26 15:00:00,43.23,43.26,43.18,43.21,3406182.0,36.741,36.7665,36.6985,36.724,3406182.0
2018-09-26 15:05:00,43.21,43.27,43.16,43.24,831414.0,36.724,36.775,36.6815,36.7495,831414.0
2018-09-26 15:10:00,43.25,43.25,43.19,43.22,596671.0,36.758,36.758,36.707,36.7325,596671.0
2018-09-26 15:15:00,43.21,43.27,43.21,43.26,433118.0,36.724,36.775,36.724,36.7665,433118.0
2018-09-26 15:20:00,43.27,43.28,43.25,43.27,422100.0,36.775,36.7835,36.758,36.775,422100.0
2018-09-26 15:25:00,43.27,43.29,43.24,43.25,849175.0,36.775,36.792,36.7495,36.758,849175.0
2018-09-26 15:30:00,43.25,43.25,43.16,43.16,964871.0,36.758,36.758,36.6815,36.6815,964871.0
2018-09-26 15:35:00,43.16,43.18,43.14,43.16,833506.0,36.6815,36.6985,36.6645,36.6815,833506.0
2018-09-26 15:40:00,43.16,43.16,43.06,43.08,1782106.0,36.6815,36.6815,36.5965,36.6135,1782106.0
2018-09-26 15:45:00,43.07,43.1,42.97,42.98,1959169.0,36.605,36.6305,36.52,36.5285,1959169.0
2018-09-26 15:50:00,42.97,43.01,42.94,42.96,1882742.0,36.52,36.554,36.4945,36.5115,1882742.0
2018-09-26 15:55:00,42.95,43.01,42.95,43.0,4447570.0,36.503,36.554,36.503,36.5455,4447570.0
2018-09-27 09:30:00,43.13,43.18,43.1,43.17,1997852.0,36.656,36.6985,36.6305,36.69,1997852.0
2018-09-27 09:35:00,43.17,43.18,43.09,43.13,1818269.0,36.69,36.6985,36.622,36.656,1818269.0
2018-09-27 09:40:00,43.14,43.16,43.11,43.12,300013.0,36.6645,36.6815,36.639,36.6475,300013.0
2018-09-27 09:45:00,43.12,43.14,43.1,43.13,708151.0,36.6475,36.6645,36.6305,36.656,708151.0
2018-09-27 09:50:00,43.13,43.17,43.12,43.15,1020283.0,36.656,36.69,36.6475,36.673,1020283.0
2018-09-27 09:55:00,43.16,43.18,43.14,43.14,1994380.0,36.6815,36.6985,36.6645,36.6645,1994380.0
2018-09-27 10:00:00,43.14,43.25,43.14,43.23,1221600.0,36.6645,36.758,36.6645,36.741,1221600.0
2018-09-27 10:05:00,43.23,43.24,43.2,43.24,719063.0,36.741,36.7495,36.7155,36.7495,719063.0
2018-09-27 10:10:00,43.24,43.24,43.19,43.23,325218.0,36.7495,36.7495,36.707,36.741,325218.0
2018-09-27 10:15:00,43.23,43.26,43.22,43.24,319426.0,36.741,36.7665,36.7325,36.7495,319426.0
2018-09-27 10:20:00,43.25,43.26,43.23,43.25,212804.0,36.758,36.7665,36.741,36.758,212804.0
2018-09-27 10:25:00,43.25,43.32,43.25,43.32,789219.0,36.758,36.8175,36.758,36.8175,789219.0
2018-09-27 10:30:00,43.32,43.34,43.3,43.3,976441.0,36.8175,36.8345,36.8005,36.8005,976441.0
2018-09-27 10:35:00,43.31,43.35,43.3,43.33,822719.0,36.809,36.843,36.8005,36.826,822719.0
2018-09-27 10:40:00,43.34,43.35,43.31,43.32,443229.0,36.8345,36.843,36.809,36.8175,443229.0
2018-09-27 10:45:00,43.33,43.34,43.3,43.3,368737.0,36.826,36.8345,36.8005,36.8005,368737.0
2018-09-27 10:50:00,43.3,43.32,43.26,43.27,1205876.0,36.8005,36.8175,36.7665,36.775,1205876.0
2018-09-27 10:55:00,43.27,43.31,43.26,43.27,589340.0,36.775,36.809,36.7665,36.775,589340.0
2018-09-27 11:00:00,43.27,43.33,43.27,43.31,499923.0,36.775,36.826,36.775,36.809,499923.0
2018-09-27 11:05:00,43.3,43.31,43.27,43.27,362177.0,36.8005,36.809,36.775,36.775,362177.0
2018-09-27 11:10:00,43.28,43.28,43.23,43.24,314189.0,36.7835,36.7835,36.741,36.7495,314189.0
2018-09-27 11:15:00,43.23,43.25,43.22,43.23,501975.0,36.741,36.758,36.7325,36.741,501975.0
2018-09-27 11:20:00,43.23,43.27,43.22,43.25,338764.0,36.741,36.775,36.7325,36.758,338764.0
2018-09-27 11:25:00,43.26,43.28,43.22,43.27,419573.0,36.7665,36.7835,36.7325,36.775,419573.0
2018-09-27 11:30:00,43.27,43.27,43.24,43.26,252236.0,36.775,36.775,36.7495,36.7665,252236.0
2018-09-27 11:35:00,43.26,43.26,43.22,43.25,287848.0,36.7665,36.7665,36.7325,36.758,287848.0
2018-09-27 11:40:00,43.25,43.28,43.24,43.27,172107.0,36.758,36.7835,36.7495,36.775,172107.0
2018-09-27 11:45:00,43.27,43.28,43.24,43.26,136654.0,36.775,36.7835,36.7495,36.7665,136654.0
2018-09-27 11:50:00,43.26,43.26,43.22,43.25,274782.0,36.7665,36.7665,36.7325,36.758,274782.0
2018-09-27 11:55:00,43.24,43.28,43.23,43.28,411028.0,36.7495,36.7835,36.741,36.7835,411028.0
2018-09-27 12:00:00,43.28,43.29,43.27,43.29,247631.0,36.7835,36.792,36.775,36.792,247631.0
2018-09-27 12:05:00,43.29,43.31,43.27,43.29,203987.0,36.792,36.809,36.775,36.792,203987.0
2018-09-27 12:10:00,43.29,43.3,43.27,43.29,115840.0,36.792,36.8005,36.775,36.792,115840.0
2018-09-27 12:15:00,43.29,43.32,43.28,43.32,189440.0,36.792,36.8175,36.7835,36.8175,189440.0
2018-09-27 12:20:00,43.32,43.32,43.29,43.3,205694.0,36.8175,36.8175,36.792,36.8005,205694.0
2018-09-27 12:25:00,43.29,43.32,43.28,43.31,163251.0,36.792,36.8175,36.7835,36.809,163251.0
2018-09-27 12:30:00,43.31,43.32,43.28,43.29,215895.0,36.809,36.8175,36.7835,36.792,215895.0
2018-09-27 12:35:00,43.29,43.34,43.29,43.32,136476.0,36.792,36.8345,36.792,36.8175,136476.0
2018-09-27 12:40:00,43.32,43.33,43.29,43.3,282334.0,36.8175,36.826,36.792,36.8005,282334.0
2018-09-27 12:45:00,43.3,43.31,43.29,43.31,138102.0,36.8005,36.809,36.792,36.809,138102.0
2018-09-27 12:50:00,43.31,43.33,43.3,43.31,162519.0,36.809,36.826,36.8005,36.809,162519.0
2018-09-27 12:55:00,43.31,43.32,43.27,43.29,261477.0,36.809,36.8175,36.775,36.792,261477.0
2018-09-27 13:00:00,43.29,43.29,43.25,43.26,259893.0,36.792,36.792,36.758,36.7665,259893.0
2018-09-27 13:05:00,43.26,43.26,43.23,43.24,400094.0,36.7665,36.7665,36.741,36.7495,400094.0
2018-09-27 13:10:00,43.24,43.26,43.22,43.23,227715.0,36.7495,36.7665,36.7325,36.741,227715.0
2018-09-27 13:15:00,43.24,43.24,43.22,43.23,232796.0,36.7495,36.7495,36.7325,36.741,232796.0
2018-09-27 13:20:00,43.23,43.23,43.19,43.2,520021.0,36.741,36.741,36.707,36.7155,520021.0
2018-09-27 13:25:00,43.19,43.2,43.18,43.19,247969.0,36.707,36.7155,36.6985,36.707,247969.0
2018-09-27 13:30:00,43.19,43.21,43.18,43.21,461861.0,36.707,36.724,36.6985,36.724,461861.0
2018-09-27 13:35:00,43.21,43.21,43.19,43.21,322262.0,36.724,36.724,36.707,36.724,322262.0
2018-09-27 13:40:00,43.2,43.23,43.16,43.21,671058.0,36.7155,36.741,36.6815,36.724,671058.0
2018-09-27 13:45:00,43.21,43.22,43.2,43.21,155265.0,36.724,36.7325,36.7155,36.724,155265.0
2018-09-27 13:50:00,43.21,43.25,43.21,43.23,208055.0,36.724,36.758,36.724,36.741,208055.0
2018-09-27 13:55:00,43.23,43.26,43.23,43.26,186368.0,36.741,36.7665,36.741,36.7665,186368.0
2018-09-27 14:00:00,43.26,43.27,43.24,43.24,394122.0,36.7665,36.775,36.7495,36.7495,394122.0
2018-09-27 14:05:00,43.24,43.25,43.21,43.23,307744.0,36.7495,36.758,36.724,36.741,307744.0
2018-09-27 14:10:00,43.23,43.25,43.22,43.24,156024.0,36.741,36.758,36.7325,36.7495,156024.0
2018-09-27 14:15:00,43.23,43.24,43.22,43.23,162966.0,36.741,36.7495,36.7325,36.741,162966.0
2018-09-27 14:20:00,43.23,43.24,43.22,43.22,132667.0,36.741,36.7495,36.7325,36.7325,132667.0
2018-09-27 14:25:00,43.23,43.23,43.19,43.2,317106.0,36.741,36.741,36.707,36.7155,317106.0
2018-09-27 14:30:00,43.2,43.23,43.19,43.22,523837.0,36.7155,36.741,36.707,36.7325,523837.0
2018-09-27 14:35:00,43.21,43.22,43.2,43.21,219175.0,36.724,36.7325,36.7155,36.724,219175.0
2018-09-27 14:40:00,43.21,43.21,43.19,43.2,195585.0,36.724,36.724,36.707,36.7155,195585.0
2018-09-27 14:45:00,43.2,43.22,43.19,43.22,227742.0,36.7155,36.7325,36.707,36.7325,227742.0
2018-09-27 14:50:00,43.22,43.23,43.21,43.23,172280.0,36.7325,36.741,36.724,36.741,172280.0
2018-09-27 14:55:00,43.23,43.24,43.2,43.22,117985.0,36.741,36.7495,36.7155,36.7325,117985.0
2018-09-27 15:00:00,43.22,43.25,43.21,43.24,89882.0,36.7325,36.758,36.724,36.7495,89882.0
2018-09-27 15:05:00,43.25,43.27,43.22,43.23,448057.0,36.758,36.775,36.7325,36.741,448057.0
2018-09-27 15:10:00,43.23,43.24,43.2,43.21,152441.0,36.741,36.7495,36.7155,36.724,152441.0
2018-09-27 15:15:00,43.21,43.23,43.2,43.22,287153.0,36.724,36.741,36.7155,36.7325,287153.0
2018-09-27 15:20:00,43.22,43.23,43.18,43.19,281892.0,36.7325,36.741,36.6985,36.707,281892.0
2018-09-27 15:25:00,43.19,43.19,43.16,43.18,379112.0,36.707,36.707,36.6815,36.6985,379112.0
2018-09-27 15:30:00,43.17,43.19,43.15,43.19,259413.0,36.69,36.707,36.673,36.707,259413.0
2018-09-27 15:35:00,43.19,43.19,43.16,43.19,298366.0,36.707,36.707,36.6815,36.707,298366.0
2018-09-27 15:40:00,43.19,43.2,43.17,43.19,378850.0,36.707,36.7155,36.69,36.707,378850.0
2018-09-27 15:45:00,43.19,43.22,43.18,43.2,1029833.0,36.707,36.7325,36.6985,36.7155,1029833.0
2018-09-27 15:50:00,43.2,43.22,43.18,43.21,1080907.0,36.7155,36.7325,36.6985,36.724,1080907.0
2018-09-27 15:55:00,43.21,43.26,43.17,43.19,2964523.0,36.724,36.7665,36.69,36.707,2964523.0
2018-09-28 09:30:00,42.89,42.95,42.83,42.94,2334779.0,36.452,36.503,36.401,36.4945,2334779.0
2018-09-28 09:35:00,42.95,43.0,42.93,42.97,788475.0,36.503,36.5455,36.486,36.52,788475.0
2018-09-28 09:40:00,42.97,43.01,42.96,42.98,539138.0,36.52,36.554,36.5115,36.5285,539138.0
2018-09-28 09:45:00,42.97,42.98,42.93,42.95,1387088.0,36.52,36.5285,36.486,36.503,1387088.0
2018-09-28 09:50:00,42.95,42.96,42.91,42.93,807587.0,36.503,36.5115,36.469,36.486,807587.0
2018-09-28 09:55:00,42.93,42.98,42.91,42.96,1063622.0,36.486,36.5285,36.469,36.5115,1063622.0
2018-09-28 10:00:00,42.96,42.97,42.93,42.94,741259.0,36.5115,36.52,36.486,36.4945,741259.0
2018-09-28 10:05:00,42.94,42.94,42.89,42.89,854567.0,36.4945,36.4945,36.452,36.452,854567.0
2018-09-28 10:10:00,42.88,42.89,42.84,42.85,603996.0,36.4435,36.452,36.4095,36.418,603996.0
2018-09-28 10:15:00,42.84,42.91,42.83,42.91,377427.0,36.4095,36.469,36.401,36.469,377427.0
2018-09-28 10:20:00,42.91,42.95,42.9,42.91,434914.0,36.469,36.503,36.4605,36.469,434914.0
2018-09-28 10:25:00,42.92,42.96,42.91,42.95,391621.0,36.4775,36.5115,36.469,36.503,391621.0
2018-09-28 10:30:00,42.94,42.98,42.93,42.97,205114.0,36.4945,36.5285,36.486,36.52,205114.0
2018-09-28 10:35:00,42.97,43.01,42.96,43.0,239446.0,36.52,36.554,36.5115,36.5455,239446.0
2018-09-28 10:40:00,43.0,43.01,42.97,43.0,326296.0,36.5455,36.554,36.52,36.5455,326296.0
2018-09-28 10:45:00,43.0,43.05,42.99,43.04,282858.0,36.5455,36.588,36.537,36.5795,282858.0
2018-09-28 10:50:00,43.04,43.12,43.03,43.11,1605894.0,36.5795,36.6475,36.571,36.639,1605894.0
2018-09-28 10:55:00,43.11,43.13,43.09,43.11,881201.0,36.639,36.656,36.622,36.639,881201.0
2018-09-28 11:00:00,43.11,43.14,43.08,43.09,3991240.0,36.639,36.6645,36.6135,36.622,3991240.0
2018-09-28 11:05:00,43.09,43.12,43.07,43.09,361281.0,36.622,36.6475,36.605,36.622,361281.0
2018-09-28 11:10:00,43.09,43.15,43.09,43.12,499700.0,36.622,36.673,36.622,36.6475,499700.0
2018-09-28 11:15:00,43.12,43.14,43.09,43.1,336929.0,36.6475,36.6645,36.622,36.6305,336929.0
2018-09-28 11:20:00,43.1,43.12,43.09,43.12,381502.0,36.6305,36.6475,36.622,36.6475,381502.0
2018-09-28 11:25:00,43.11,43.12,43.08,43.09,783270.0,36.639,36.6475,36.6135,36.622,783270.0
2018-09-28 11:30:00,43.09,43.12,43.04,43.05,451066.0,36.622,36.6475,36.5795,36.588,451066.0
2018-09-28 11:35:00,43.04,43.07,43.03,43.03,345617.0,36.5795,36.605,36.571,36.571,345617.0
2018-09-28 11:40:00,43.03,43.06,43.02,43.04,625931.0,36.571,36.5965,36.5625,36.5795,625931.0
2018-09-28 11:45:00,43.03,43.04,43.0,43.0,663385.0,36.571,36.5795,36.5455,36.5455,663385.0
2018-09-28 11:50:00,43.0,43.04,42.99,43.01,526042.0,36.5455,36.5795,36.537,36.554,526042.0
2018-09-28 11:55:00,43.01,43.02,42.98,42.98,500084.0,36.554,36.5625,36.5285,36.5285,500084.0
2018-09-28 12:00:00,42.98,43.03,42.97,43.01,732264.0,36.5285,36.571,36.52,36.554,732264.0
2018-09-28 12:05:00,43.01,43.03,42.99,42.99,237787.0,36.554,36.571,36.537,36.537,237787.0
2018-09-28 12:10:00,43.0,43.04,42.99,43.03,169115.0,36.5455,36.5795,36.537,36.571,169115.0
2018-09-28 12:15:00,43.04,43.06,43.0,43.01,491187.0,36.5795,36.5965,36.5455,36.554,491187.0
2018-09-28 12:20:00,43.0,43.01,42.99,43.01,158095.0,36.5455,36.554,36.537,36.554,158095.0
2018-09-28 12:25:00,43.01,43.01,42.95,42.97,256956.0,36.554,36.554,36.503,36.52,256956.0
2018-09-28 12:30:00,42.96,43.0,42.94,42.96,870789.0,36.5115,36.5455,36.4945,36.5115,870789.0
2018-09-28 12:35:00,42.96,42.97,42.93,42.96,471530.0,36.5115,36.52,36.486,36.5115,471530.0
2018-09-28 12:40:00,42.96,42.97,42.91,42.92,260629.0,36.5115,36.52,36.469,36.4775,260629.0
2018-09-28 12:45:00,42.93,42.94,42.86,42.87,189936.0,36.486,36.4945,36.4265,36.435,189936.0
2018-09-28 12:50:00,42.87,42.93,42.86,42.92,308962.0,36.435,36.486,36.4265,36.4775,308962.0
2018-09-28 12:55:00,42.92,42.95,42.91,42.95,124112.0,36.4775,36.503,36.469,36.503,124112.0
2018-09-28 13:00:00,42.94,42.95,42.89,42.9,788256.0,36.4945,36.503,36.452,36.4605,788256.0
2018-09-28 13:05:00,42.9,42.9,42.88,42.89,389926.0,36.4605,36.4605,36.4435,36.452,389926.0
2018-09-28 13:10:00,42.89,42.91,42.88,42.89,370552.0,36.452,36.469,36.4435,36.452,370552.0
2018-09-28 13:15:00,42.89,42.91,42.88,42.91,310585.0,36.452,36.469,36.4435,36.469,310585.0
2018-09-28 13:20:00,42.9,42.92,42.89,42.91,392471.0,36.4605,36.4775,36.452,36.469,392471.0
2018-09-28 13:25:00,42.91,42.93,42.89,42.92,330516.0,36.469,36.486,36.452,36.4775,330516.0
2018-09-28 13:30:00,42.92,42.93,42.89,42.92,543280.0,36.4775,36.486,36.452,36.4775,543280.0
2018-09-28 13:35:00,42.92,42.93,42.9,42.91,68479.0,36.4775,36.486,36.4605,36.469,68479.0
2018-09-28 13:40:00,42.91,42.91,42.88,42.89,350466.0,36.469,36.469,36.4435,36.452,350466.0
2018-09-28 13:45:00,42.89,42.9,42.88,42.89,161589.0,36.452,36.4605,36.4435,36.452,161589.0
2018-09-28 13:50:00,42.89,42.92,42.88,42.89,284237.0,36.452,36.4775,36.4435,36.452,284237.0
2018-09-28 13:55:00,42.9,42.91,42.87,42.88,454680.0,36.4605,36.469,36.435,36.4435,454680.0
2018-09-28 14:00:00,42.87,42.88,42.84,42.85,305512.0,36.435,36.4435,36.4095,36.418,305512.0
2018-09-28 14:05:00,42.85,42.87,42.84,42.87,325472.0,36.418,36.435,36.4095,36.435,325472.0
2018-09-28 14:10:00,42.87,42.87,42.83,42.86,442739.0,36.435,36.435,36.401,36.4265,442739.0
2018-09-28 14:15:00,42.86,42.87,42.84,42.85,337863.0,36.4265,36.435,36.4095,36.418,337863.0
2018-09-28 14:20:00,42.85,42.87,42.84,42.85,268966.0,36.418,36.435,36.4095,36.418,268966.0
2018-09-28 14:25:00,42.85,42.87,42.84,42.87,321645.0,36.418,36.435,36.4095,36.435,321645.0
2018-09-28 14:30:00,42.87,42.88,42.86,42.87,536088.0,36.435,36.4435,36.4265,36.435,536088.0
2018-09-28 14:35:00,42.87,42.88,42.86,42.88,221938.0,36.435,36.4435,36.4265,36.4435,221938.0
2018-09-28 14:40:00,42.88,42.89,42.86,42.88,232621.0,36.4435,36.452,36.4265,36.4435,232621.0
2018-09-28 14:45:00,42.88,42.88,42.85,42.86,280547.0,36.4435,36.4435,36.418,36.4265,280547.0
2018-09-28 14:50:00,42.85,42.87,42.85,42.86,308975.0,36.418,36.435,36.418,36.4265,308975.0
2018-09-28 14:55:00,42.86,42.88,42.83,42.84,485983.0,36.4265,36.4435,36.401,36.4095,485983.0
2018-09-28 15:00:00,42.84,42.87,42.83,42.83,642833.0,36.4095,36.435,36.401,36.401,642833.0
2018-09-28 15:05:00,42.83,42.85,42.83,42.84,337285.0,36.401,36.418,36.401,36.4095,337285.0
2018-09-28 15:10:00,42.84,42.84,42.82,42.84,755422.0,36.4095,36.4095,36.3925,36.4095,755422.0
2018-09-28 15:15:00,42.84,42.84,42.8,42.8,576570.0,36.4095,36.4095,36.3755,36.3755,576570.0
2018-09-28 15:20:00,42.8,42.85,42.8,42.84,391611.0,36.3755,36.418,36.3755,36.4095,391611.0
2018-09-28 15:25:00,42.83,42.84,42.8,42.8,446964.0,36.401,36.4095,36.3755,36.3755,446964.0
2018-09-28 15:30:00,42.8,42.85,42.78,42.84,1168125.0,36.3755,36.418,36.3586,36.4095,1168125.0
2018-09-28 15:35:00,42.84,42.84,42.81,42.82,700282.0,36.4095,36.4095,36.384,36.3925,700282.0
2018-09-28 15:40:00,42.82,42.84,42.81,42.81,1466765.0,36.3925,36.4095,36.384,36.384,1466765.0
2018-09-28 15:45:00,42.81,42.88,42.8,42.86,1703171.0,36.384,36.4435,36.3755,36.4265,1703171.0
2018-09-28 15:50:00,42.85,42.87,42.83,42.86,1590502.0,36.418,36.435,36.401,36.4265,1590502.0
2018-09-28 15:55:00,42.86,42.93,42.84,42.91,5149085.0,36.4265,36.486,36.4095,36.469,5149085.0
2018-10-01 09:30:00,43.13,43.16,43.01,43.07,733616.0,36.656,36.6815,36.554,36.605,733616.0
2018-10-01 09:35:00,43.07,43.09,43.03,43.04,482889.0,36.605,36.622,36.571,36.5795,482889.0
2018-10-01 09:40:00,43.04,43.06,43.02,43.05,972387.0,36.5795,36.5965,36.5625,36.588,972387.0
2018-10-01 09:45:00,43.05,43.09,43.04,43.05,403243.0,36.588,36.622,36.5795,36.588,403243.0
2018-10-01 09:50:00,43.05,43.06,43.0,43.04,422726.0,36.588,36.5965,36.5455,36.5795,422726.0
2018-10-01 09:55:00,43.03,43.05,43.0,43.03,219950.0,36.571,36.588,36.5455,36.571,219950.0
2018-10-01 10:00:00,43.03,43.08,43.02,43.07,315796.0,36.571,36.6135,36.5625,36.605,315796.0
2018-10-01 10:05:00,43.08,43.12,43.06,43.08,449848.0,36.6135,36.6475,36.5965,36.6135,449848.0
2018-10-01 10:10:00,43.08,43.09,43.02,43.03,472328.0,36.6135,36.622,36.5625,36.571,472328.0
2018-10-01 10:15:00,43.02,43.05,42.99,43.05,474899.0,36.5625,36.588,36.537,36.588,474899.0
2018-10-01 10:20:00,43.04,43.1,43.04,43.09,208983.0,36.5795,36.6305,36.5795,36.622,208983.0
2018-10-01 10:25:00,43.09,43.1,43.06,43.09,187468.0,36.622,36.6305,36.5965,36.622,187468.0
2018-10-01 10:30:00,43.09,43.1,43.05,43.05,177010.0,36.622,36.6305,36.588,36.588,177010.0
2018-10-01 10:35:00,43.06,43.06,43.01,43.03,461436.0,36.5965,36.5965,36.554,36.571,461436.0
2018-10-01 10:40:00,43.03,43.03,42.99,43.01,400154.0,36.571,36.571,36.537,36.554,400154.0
2018-10-01 10:45:00,43.01,43.01,42.94,42.97,299748.0,36.554,36.554,36.4945,36.52,299748.0
2018-10-01 10:50:00,42.97,42.99,42.94,42.97,568302.0,36.52,36.537,36.4945,36.52,568302.0
2018-10-01 10:55:00,42.97,43.03,42.96,43.02,512866.0,36.52,36.571,36.5115,36.5625,512866.0
2018-10-01 11:00:00,43.03,43.03,42.99,43.02,835916.0,36.571,36.571,36.537,36.5625,835916.0
2018-10-01 11:05:00,43.02,43.05,43.02,43.05,261787.0,36.5625,36.588,36.5625,36.588,261787.0
2018-10-01 11:10:00,43.04,43.09,43.04,43.08,198911.0,36.5795,36.622,36.5795,36.6135,198911.0
2018-10-01 11:15:00,43.08,43.08,43.04,43.05,209918.0,36.6135,36.6135,36.5795,36.588,209918.0
2018-10-01 11:20:00,43.06,43.08,43.05,43.06,222059.0,36.5965,36.6135,36.588,36.5965,222059.0
2018-10-01 11:25:00,43.07,43.07,43.04,43.06,195259.0,36.605,36.605,36.5795,36.5965,195259.0
2018-10-01 11:30:00,43.06,43.07,42.97,42.97,965874.0,36.5965,36.605,36.52,36.52,965874.0
2018-10-01 11:35:00,42.98,43.01,42.97,43.01,209349.0,36.5285,36.554,36.52,36.554,209349.0
2018-10-01 11:40:00,43.01,43.03,43.0,43.02,781645.0,36.554,36.571,36.5455,36.5625,781645.0
2018-10-01 11:45:00,43.02,43.04,43.01,43.04,137844.0,36.5625,36.5795,36.554,36.5795,137844.0
2018-10-01 11:50:00,43.04,43.06,43.03,43.05,244372.0,36.5795,36.5965,36.571,36.588,244372.0
2018-10-01 11:55:00,43.05,43.06,43.01,43.05,333859.0,36.588,36.5965,36.554,36.588,333859.0
2018-10-01 12:00:00,43.05,43.07,43.04,43.05,364141.0,36.588,36.605,36.5795,36.588,364141.0
2018-10-01 12:05:00,43.05,43.06,43.04,43.05,217113.0,36.588,36.5965,36.5795,36.588,217113.0
2018-10-01 12:10:00,43.05,43.07,43.04,43.06,107783.0,36.588,36.605,36.5795,36.5965,107783.0
2018-10-01 12:15:00,43.06,43.07,43.05,43.06,164191.0,36.5965,36.605,36.588,36.5965,164191.0
2018-10-01 12:20:00,43.06,43.07,43.0,43.04,396300.0,36.5965,36.605,36.5455,36.5795,396300.0
2018-10-01 12:25:00,43.03,43.05,43.02,43.03,190451.0,36.571,36.588,36.5625,36.571,190451.0
2018-10-01 12:30:00,43.03,43.04,43.01,43.02,177485.0,36.571,36.5795,36.554,36.5625,177485.0
2018-10-01 12:35:00,43.03,43.03,43.01,43.02,66888.0,36.571,36.571,36.554,36.5625,66888.0
2018-10-01 12:40:00,43.02,43.03,42.98,42.99,245477.0,36.5625,36.571,36.5285,36.537,245477.0
2018-10-01 12:45:00,42.99,42.99,42.95,42.96,128037.0,36.537,36.537,36.503,36.5115,128037.0
2018-10-01 12:50:00,42.96,42.98,42.96,42.97,148316.0,36.5115,36.5285,36.5115,36.52,148316.0
2018-10-01 12:55:00,42.97,42.97,42.96,42.97,27729.0,36.52,36.52,36.5115,36.52,27729.0
2018-10-01 13:00:00,42.97,42.99,42.96,42.99,163328.0,36.52,36.537,36.5115,36.537,163328.0
2018-10-01 13:05:00,42.99,43.03,42.99,43.02,160461.0,36.537,36.571,36.537,36.5625,160461.0
2018-10-01 13:10:00,43.02,43.03,43.01,43.02,47975.0,36.5625,36.571,36.554,36.5625,47975.0
2018-10-01 13:15:00,43.02,43.03,43.0,43.01,178595.0,36.5625,36.571,36.5455,36.554,178595.0
2018-10-01 13:20:00,43.01,43.03,43.0,43.01,160144.0,36.554,36.571,36.5455,36.554,160144.0
2018-10-01 13:25:00,43.0,43.01,42.99,43.0,109225.0,36.5455,36.554,36.537,36.5455,109225.0
2018-10-01 13:30:00,43.0,43.01,42.98,43.01,213503.0,36.5455,36.554,36.5285,36.554,213503.0
2018-10-01 13:35:00,43.01,43.02,43.0,43.01,100707.0,36.554,36.5625,36.5455,36.554,100707.0
2018-10-01 13:40:00,43.01,43.03,42.99,43.02,71016.0,36.554,36.571,36.537,36.5625,71016.0
2018-10-01 13:45:00,43.02,43.03,43.0,43.0,71581.0,36.5625,36.571,36.5455,36.5455,71581.0
2018-10-01 13:50:00,43.0,43.01,42.98,42.98,84378.0,36.5455,36.554,36.5285,36.5285,84378.0
2018-10-01 13:55:00,42.99,43.0,42.98,42.98,241755.0,36.537,36.5455,36.5285,36.5285,241755.0
2018-10-01 14:00:00,42.99,43.0,42.96,42.99,338227.0,36.537,36.5455,36.5115,36.537,338227.0
2018-10-01 14:05:00,42.99,43.0,42.97,42.98,180936.0,36.537,36.5455,36.52,36.5285,180936.0
2018-10-01 14:10:00,42.99,42.99,42.96,42.98,193298.0,36.537,36.537,36.5115,36.5285,193298.0
2018-10-01 14:15:00,42.98,42.98,42.95,42.95,178321.0,36.5285,36.5285,36.503,36.503,178321.0
2018-10-01 14:20:00,42.96,42.98,42.95,42.97,201424.0,36.5115,36.5285,36.503,36.52,201424.0
2018-10-01 14:25:00,42.97,42.99,42.96,42.99,77367.0,36.52,36.537,36.5115,36.537,77367.0
2018-10-01 14:30:00,42.99,43.0,42.96,42.98,217174.0,36.537,36.5455,36.5115,36.5285,217174.0
2018-10-01 14:35:00,42.98,42.99,42.96,42.98,238638.0,36.5285,36.537,36.5115,36.5285,238638.0
2018-10-01 14:40:00,42.98,42.99,42.97,42.98,72050.0,36.5285,36.537,36.52,36.5285,72050.0
2018-10-01 14:45:00,42.98,43.01,42.98,43.01,114402.0,36.5285,36.554,36.5285,36.554,114402.0
2018-10-01 14:50:00,43.01,43.01,43.0,43.0,264254.0,36.554,36.554,36.5455,36.5455,264254.0
2018-10-01 14:55:00,43.01,43.02,42.99,43.02,354269.0,36.554,36.5625,36.537,36.5625,354269.0
2018-10-01 15:00:00,43.01,43.03,43.01,43.03,147415.0,36.554,36.571,36.554,36.571,147415.0
2018-10-01 15:05:00,43.03,43.03,43.01,43.03,98401.0,36.571,36.571,36.554,36.571,98401.0
2018-10-01 15:10:00,43.03,43.04,43.0,43.01,280684.0,36.571,36.5795,36.5455,36.554,280684.0
2018-10-01 15:15:00,43.01,43.02,43.0,43.0,160182.0,36.554,36.5625,36.5455,36.5455,160182.0
2018-10-01 15:20:00,43.0,43.01,42.95,42.95,122451.0,36.5455,36.554,36.503,36.503,122451.0
2018-10-01 15:25:00,42.95,42.96,42.88,42.9,641693.0,36.503,36.5115,36.4435,36.4605,641693.0
2018-10-01 15:30:00,42.9,42.91,42.87,42.88,645340.0,36.4605,36.469,36.435,36.4435,645340.0
2018-10-01 15:35:00,42.88,42.89,42.85,42.86,332381.0,36.4435,36.452,36.418,36.4265,332381.0
2018-10-01 15:40:00,42.86,42.87,42.83,42.84,485262.0,36.4265,36.435,36.401,36.4095,485262.0
2018-10-01 15:45:00,42.84,42.89,42.84,42.87,1205248.0,36.4095,36.452,36.4095,36.435,1205248.0
2018-10-01 15:50:00,42.87,42.93,42.86,42.93,1290452.0,36.435,36.486,36.4265,36.486,1290452.0
2018-10-01 15:55:00,42.92,42.94,42.89,42.93,3015897.0,36.4775,36.4945,36.452,36.486,3015897.0
2018-10-02 09:30:00,42.37,42.42,42.35,42.4,2144752.0,36.0101,36.0526,35.9931,36.0356,2144752.0
2018-10-02 09:35:00,42.41,42.42,42.36,42.39,821370.0,36.0441,36.0526,36.0016,36.0271,821370.0
2018-10-02 09:40:00,42.39,42.45,42.38,42.45,641806.0,36.0271,36.0781,36.0186,36.0781,641806.0
2018-10-02 09:45:00,42.44,42.47,42.42,42.43,585800.0,36.0696,36.0951,36.0526,36.0611,585800.0
2018-10-02 09:50:00,42.43,42.44,42.38,42.39,440174.0,36.0611,36.0696,36.0186,36.0271,440174.0
2018-10-02 09:55:00,42.39,42.42,42.36,42.41,1066691.0,36.0271,36.0526,36.0016,36.0441,1066691.0
2018-10-02 10:00:00,42.41,42.46,42.4,42.43,1044107.0,36.0441,36.0866,36.0356,36.0611,1044107.0
2018-10-02 10:05:00,42.43,42.43,42.35,42.35,1109401.0,36.0611,36.0611,35.9931,35.9931,1109401.0
2018-10-02 10:10:00,42.36,42.39,42.35,42.39,554621.0,36.0016,36.0271,35.9931,36.0271,554621.0
2018-10-02 10:15:00,42.39,42.43,42.36,42.37,2008478.0,36.0271,36.0611,36.0016,36.0101,2008478.0
2018-10-02 10:20:00,42.37,42.38,42.33,42.37,532777.0,36.0101,36.0186,35.9761,36.0101,532777.0
2018-10-02 10:25:00,42.36,42.38,42.32,42.35,1343418.0,36.0016,36.0186,35.9676,35.9931,1343418.0
2018-10-02 10:30:00,42.36,42.36,42.29,42.29,1142062.0,36.0016,36.0016,35.9421,35.9421,1142062.0
2018-10-02 10:35:00,42.3,42.33,42.27,42.28,408290.0,35.9506,35.9761,35.9251,35.9336,408290.0
2018-10-02 10:40:00,42.28,42.29,42.25,42.26,700329.0,35.9336,35.9421,35.9081,35.9166,700329.0
2018-10-02 10:45:00,42.26,42.38,42.26,42.36,568516.0,35.9166,36.0186,35.9166,36.0016,568516.0
2018-10-02 10:50:00,42.37,42.44,42.37,42.41,828472.0,36.0101,36.0696,36.0101,36.0441,828472.0
2018-10-02 10:55:00,42.41,42.43,42.4,42.42,467237.0,36.0441,36.0611,36.0356,36.0526,467237.0
2018-10-02 11:00:00,42.43,42.45,42.41,42.44,880651.0,36.0611,36.0781,36.0441,36.0696,880651.0
2018-10-02 11:05:00,42.45,42.49,42.45,42.49,496153.0,36.0781,36.1121,36.0781,36.1121,496153.0
2018-10-02 11:10:00,42.49,42.5,42.47,42.49,270783.0,36.1121,36.1206,36.0951,36.1121,270783.0
2018-10-02 11:15:00,42.48,42.5,42.45,42.45,321585.0,36.1036,36.1206,36.0781,36.0781,321585.0
2018-10-02 11:20:00,42.45,42.53,42.44,42.52,391418.0,36.0781,36.1461,36.0696,36.1376,391418.0
2018-10-02 11:25:00,42.52,42.54,42.51,42.52,1691007.0,36.1376,36.1546,36.1291,36.1376,1691007.0
2018-10-02 11:30:00,42.52,42.55,42.48,42.51,1023086.0,36.1376,36.1631,36.1036,36.1291,1023086.0
2018-10-02 11:35:00,42.51,42.51,42.45,42.45,258642.0,36.1291,36.1291,36.0781,36.0781,258642.0
2018-10-02 11:40:00,42.46,42.52,42.44,42.51,179464.0,36.0866,36.1376,36.0696,36.1291,179464.0
2018-10-02 11:45:00,42.51,42.56,42.51,42.55,623227.0,36.1291,36.1716,36.1291,36.1631,623227.0
2018-10-02 11:50:00,42.55,42.56,42.53,42.56,257916.0,36.1631,36.1716,36.1461,36.1716,257916.0
2018-10-02 11:55:00,42.55,42.58,42.55,42.55,234886.0,36.1631,36.1886,36.1631,36.1631,234886.0
2018-10-02 12:00:00,42.55,42.6,42.54,42.58,476259.0,36.1631,36.2056,36.1546,36.1886,476259.0
2018-10-02 12:05:00,42.58,42.59,42.56,42.58,530246.0,36.1886,36.1971,36.1716,36.1886,530246.0
2018-10-02 12:10:00,42.59,42.59,42.54,42.55,606704.0,36.1971,36.1971,36.1546,36.1631,606704.0
2018-10-02 12:15:00,42.55,42.55,42.52,42.53,166557.0,36.1631,36.1631,36.1376,36.1461,166557.0
2018-10-02 12:20:00,42.53,42.55,42.51,42.55,232701.0,36.1461,36.1631,36.1291,36.1631,232701.0
2018-10-02 12:25:00,42.55,42.57,42.55,42.55,275707.0,36.1631,36.1801,36.1631,36.1631,275707.0
2018-10-02 12:30:00,42.55,42.58,42.55,42.56,282709.0,36.1631,36.1886,36.1631,36.1716,282709.0
2018-10-02 12:35:00,42.56,42.57,42.54,42.56,331267.0,36.1716,36.1801,36.1546,36.1716,331267.0
2018-10-02 12:40:00,42.56,42.57,42.54,42.56,231207.0,36.1716,36.1801,36.1546,36.1716,231207.0
2018-10-02 12:45:00,42.55,42.56,42.5,42.52,509213.0,36.1631,36.1716,36.1206,36.1376,509213.0
2018-10-02 12:50:00,42.52,42.52,42.48,42.5,180146.0,36.1376,36.1376,36.1036,36.1206,180146.0
2018-10-02 12:55:00,42.49,42.52,42.49,42.52,139250.0,36.1121,36.1376,36.1121,36.1376,139250.0
2018-10-02 13:00:00,42.51,42.53,42.49,42.5,154629.0,36.1291,36.1461,36.1121,36.1206,154629.0
2018-10-02 13:05:00,42.51,42.53,42.5,42.52,185491.0,36.1291,36.1461,36.1206,36.1376,185491.0
2018-10-02 13:10:00,42.51,42.53,42.5,42.52,80103.0,36.1291,36.1461,36.1206,36.1376,80103.0
2018-10-02 13:15:00,42.52,42.54,42.5,42.53,177450.0,36.1376,36.1546,36.1206,36.1461,177450.0
2018-10-02 13:20:00,42.53,42.54,42.52,42.52,190128.0,36.1461,36.1546,36.1376,36.1376,190128.0
2018-10-02 13:25:00,42.53,42.54,42.52,42.52,155971.0,36.1461,36.1546,36.1376,36.1376,155971.0
2018-10-02 13:30:00,42.52,42.53,42.51,42.52,140108.0,36.1376,36.1461,36.1291,36.1376,140108.0
2018-10-02 13:35:00,42.52,42.55,42.52,42.53,245080.0,36.1376,36.1631,36.1376,36.1461,245080.0
2018-10-02 13:40:00,42.54,42.56,42.53,42.55,96909.0,36.1546,36.1716,36.1461,36.1631,96909.0
2018-10-02 13:45:00,42.55,42.56,42.54,42.55,119506.0,36.1631,36.1716,36.1546,36.1631,119506.0
2018-10-02 13:50:00,42.55,42.56,42.52,42.53,229074.0,36.1631,36.1716,36.1376,36.1461,229074.0
2018-10-02 13:55:00,42.53,42.54,42.51,42.52,227078.0,36.1461,36.1546,36.1291,36.1376,227078.0
2018-10-02 14:00:00,42.52,42.54,42.51,42.54,325171.0,36.1376,36.1546,36.1291,36.1546,325171.0
2018-10-02 14:05:00,42.54,42.56,42.53,42.55,415748.0,36.1546,36.1716,36.1461,36.1631,415748.0
2018-10-02 14:10:00,42.55,42.57,42.54,42.55,441909.0,36.1631,36.1801,36.1546,36.1631,441909.0
2018-10-02 14:15:00,42.55,42.57,42.54,42.57,215753.0,36.1631,36.1801,36.1546,36.1801,215753.0
2018-10-02 14:20:00,42.57,42.59,42.54,42.56,364792.0,36.1801,36.1971,36.1546,36.1716,364792.0
2018-10-02 14:25:00,42.56,42.58,42.56,42.57,129656.0,36.1716,36.1886,36.1716,36.1801,129656.0
2018-10-02 14:30:00,42.56,42.58,42.55,42.56,209909.0,36.1716,36.1886,36.1631,36.1716,209909.0
2018-10-02 14:35:00,42.55,42.57,42.53,42.54,304097.0,36.1631,36.1801,36.1461,36.1546,304097.0
2018-10-02 14:40:00,42.55,42.56,42.52,42.53,193677.0,36.1631,36.1716,36.1376,36.1461,193677.0
2018-10-02 14:45:00,42.54,42.55,42.52,42.54,95985.0,36.1546,36.1631,36.1376,36.1546,95985.0
2018-10-02 14:50:00,42.54,42.55,42.51,42.51,93295.0,36.1546,36.1631,36.1291,36.1291,93295.0
2018-10-02 14:55:00,42.51,42.52,42.49,42.51,80017.0,36.1291,36.1376,36.1121,36.1291,80017.0
2018-10-02 15:00:00,42.52,42.52,42.45,42.46,434088.0,36.1376,36.1376,36.0781,36.0866,434088.0
2018-10-02 15:05:00,42.46,42.47,42.45,42.47,188105.0,36.0866,36.0951,36.0781,36.0951,188105.0
2018-10-02 15:10:00,42.47,42.48,42.43,42.45,716508.0,36.0951,36.1036,36.0611,36.0781,716508.0
2018-10-02 15:15:00,42.45,42.45,42.41,42.41,184710.0,36.0781,36.0781,36.0441,36.0441,184710.0
2018-10-02 15:20:00,42.41,42.43,42.39,42.42,981812.0,36.0441,36.0611,36.0271,36.0526,981812.0
2018-10-02 15:25:00,42.43,42.44,42.42,42.43,1001138.0,36.0611,36.0696,36.0526,36.0611,1001138.0
2018-10-02 15:30:00,42.43,42.45,42.42,42.45,801787.0,36.0611,36.0781,36.0526,36.0781,801787.0
2018-10-02 15:35:00,42.45,42.45,42.42,42.43,789523.0,36.0781,36.0781,36.0526,36.0611,789523.0
2018-10-02 15:40:00,42.43,42.45,42.41,42.41,3958317.0,36.0611,36.0781,36.0441,36.0441,3958317.0
2018-10-02 15:45:00,42.41,42.46,42.41,42.43,2187332.0,36.0441,36.0866,36.0441,36.0611,2187332.0
2018-10-02 15:50:00,42.43,42.45,42.4,42.43,1359864.0,36.0611,36.0781,36.0356,36.0611,1359864.0
2018-10-02 15:55:00,42.44,42.44,42.39,42.41,4195931.0,36.0696,36.0696,36.0271,36.0441,4195931.0
2018-10-03 09:30:00,42.69,42.72,42.59,42.64,960171.0,36.2821,36.3076,36.1971,36.2396,960171.0
2018-10-03 09:35:00,42.64,42.68,42.62,42.63,531038.0,36.2396,36.2736,36.2226,36.2311,531038.0
2018-10-03 09:40:00,42.63,42.66,42.6,42.6,678030.0,36.2311,36.2566,36.2056,36.2056,678030.0
2018-10-03 09:45:00,42.6,42.62,42.56,42.57,270436.0,36.2056,36.2226,36.1716,36.1801,270436.0
2018-10-03 09:50:00,42.58,42.6,42.55,42.58,784529.0,36.1886,36.2056,36.1631,36.1886,784529.0
2018-10-03 09:55:00,42.58,42.58,42.54,42.55,219550.0,36.1886,36.1886,36.1546,36.1631,219550.0
2018-10-03 10:00:00,42.55,42.59,42.52,42.56,302130.0,36.1631,36.1971,36.1376,36.1716,302130.0
2018-10-03 10:05:00,42.57,42.63,42.56,42.63,607015.0,36.1801,36.2311,36.1716,36.2311,607015.0
2018-10-03 10:10:00,42.63,42.67,42.61,42.66,282525.0,36.2311,36.2651,36.2141,36.2566,282525.0
2018-10-03 10:15:00,42.66,42.67,42.63,42.66,355354.0,36.2566,36.2651,36.2311,36.2566,355354.0
2018-10-03 10:20:00,42.66,42.71,42.66,42.69,451781.0,36.2566,36.2991,36.2566,36.2821,451781.0
2018-10-03 10:25:00,42.69,42.69,42.65,42.68,273475.0,36.2821,36.2821,36.2481,36.2736,273475.0
2018-10-03 10:30:00,42.67,42.67,42.63,42.65,271608.0,36.2651,36.2651,36.2311,36.2481,271608.0
2018-10-03 10:35:00,42.65,42.66,42.59,42.61,413456.0,36.2481,36.2566,36.1971,36.2141,413456.0
2018-10-03 10:40:00,42.61,42.61,42.55,42.61,410275.0,36.2141,36.2141,36.1631,36.2141,410275.0
2018-10-03 10:45:00,42.61,42.63,42.57,42.6,611488.0,36.2141,36.2311,36.1801,36.2056,611488.0
2018-10-03 10:50:00,42.61,42.61,42.53,42.53,340449.0,36.2141,36.2141,36.1461,36.1461,340449.0
2018-10-03 10:55:00,42.53,42.56,42.52,42.55,642768.0,36.1461,36.1716,36.1376,36.1631,642768.0
2018-10-03 11:00:00,42.55,42.57,42.51,42.52,502446.0,36.1631,36.1801,36.1291,36.1376,502446.0
2018-10-03 11:05:00,42.52,42.55,42.51,42.53,183928.0,36.1376,36.1631,36.1291,36.1461,183928.0
2018-10-03 11:10:00,42.54,42.54,42.52,42.53,130899.0,36.1546,36.1546,36.1376,36.1461,130899.0
2018-10-03 11:15:00,42.54,42.55,42.52,42.52,129693.0,36.1546,36.1631,36.1376,36.1376,129693.0
2018-10-03 11:20:00,42.52,42.52,42.48,42.5,380437.0,36.1376,36.1376,36.1036,36.1206,380437.0
2018-10-03 11:25:00,42.5,42.51,42.47,42.49,599714.0,36.1206,36.1291,36.0951,36.1121,599714.0
2018-10-03 11:30:00,42.5,42.51,42.47,42.48,421931.0,36.1206,36.1291,36.0951,36.1036,421931.0
2018-10-03 11:35:00,42.48,42.48,42.43,42.44,508629.0,36.1036,36.1036,36.0611,36.0696,508629.0
2018-10-03 11:40:00,42.43,42.45,42.41,42.43,510073.0,36.0611,36.0781,36.0441,36.0611,510073.0
2018-10-03 11:45:00,42.43,42.46,42.4,42.45,455895.0,36.0611,36.0866,36.0356,36.0781,455895.0
2018-10-03 11:50:00,42.44,42.47,42.42,42.43,397290.0,36.0696,36.0951,36.0526,36.0611,397290.0
2018-10-03 11:55:00,42.43,42.45,42.41,42.45,471382.0,36.0611,36.0781,36.0441,36.0781,471382.0
2018-10-03 12:00:00,42.45,42.46,42.42,42.44,362954.0,36.0781,36.0866,36.0526,36.0696,362954.0
2018-10-03 12:05:00,42.44,42.44,42.4,42.41,348342.0,36.0696,36.0696,36.0356,36.0441,348342.0
2018-10-03 12:10:00,42.41,42.44,42.4,42.44,389626.0,36.0441,36.0696,36.0356,36.0696,389626.0
2018-10-03 12:15:00,42.43,42.45,42.41,42.45,162413.0,36.0611,36.0781,36.0441,36.0781,162413.0
2018-10-03 12:20:00,42.44,42.47,42.44,42.46,371135.0,36.0696,36.0951,36.0696,36.0866,371135.0
2018-10-03 12:25:00,42.45,42.48,42.44,42.47,168069.0,36.0781,36.1036,36.0696,36.0951,168069.0
2018-10-03 12:30:00,42.47,42.48,42.44,42.46,190338.0,36.0951,36.1036,36.0696,36.0866,190338.0
2018-10-03 12:35:00,42.47,42.48,42.42,42.42,137637.0,36.0951,36.1036,36.0526,36.0526,137637.0
2018-10-03 12:40:00,42.42,42.43,42.37,42.39,2005945.0,36.0526,36.0611,36.0101,36.0271,2005945.0
2018-10-03 12:45:00,42.39,42.42,42.38,42.41,278127.0,36.0271,36.0526,36.0186,36.0441,278127.0
2018-10-03 12:50:00,42.41,42.42,42.38,42.39,792152.0,36.0441,36.0526,36.0186,36.0271,792152.0
2018-10-03 12:55:00,42.39,42.4,42.36,42.37,420842.0,36.0271,36.0356,36.0016,36.0101,420842.0
2018-10-03 13:00:00,42.37,42.39,42.36,42.39,298898.0,36.0101,36.0271,36.0016,36.0271,298898.0
2018-10-03 13:05:00,42.39,42.41,42.37,42.38,417238.0,36.0271,36.0441,36.0101,36.0186,417238.0
2018-10-03 13:10:00,42.38,42.38,42.34,42.35,642705.0,36.0186,36.0186,35.9846,35.9931,642705.0
2018-10-03 13:15:00,42.35,42.35,42.3,42.3,308692.0,35.9931,35.9931,35.9506,35.9506,308692.0
2018-10-03 13:20:00,42.3,42.31,42.27,42.29,349033.0,35.9506,35.9591,35.9251,35.9421,349033.0
2018-10-03 13:25:00,42.29,42.3,42.25,42.29,1861088.0,35.9421,35.9506,35.9081,35.9421,1861088.0
2018-10-03 13:30:00,42.3,42.31,42.28,42.29,2147793.0,35.9506,35.9591,35.9336,35.9421,2147793.0
2018-10-03 13:35:00,42.3,42.35,42.29,42.34,332776.0,35.9506,35.9931,35.9421,35.9846,332776.0
2018-10-03 13:40:00,42.34,42.35,42.3,42.31,426129.0,35.9846,35.9931,35.9506,35.9591,426129.0
2018-10-03 13:45:00,42.31,42.31,42.29,42.3,117127.0,35.9591,35.9591,35.9421,35.9506,117127.0
2018-10-03 13:50:00,42.3,42.31,42.28,42.28,239947.0,35.9506,35.9591,35.9336,35.9336,239947.0
2018-10-03 13:55:00,42.28,42.3,42.27,42.27,274941.0,35.9336,35.9506,35.9251,35.9251,274941.0
2018-10-03 14:00:00,42.28,42.29,42.26,42.28,436258.0,35.9336,35.9421,35.9166,35.9336,436258.0
2018-10-03 14:05:00,42.28,42.28,42.24,42.26,648622.0,35.9336,35.9336,35.8996,35.9166,648622.0
2018-10-03 14:10:00,42.26,42.26,42.21,42.23,1014329.0,35.9166,35.9166,35.8741,35.8911,1014329.0
2018-10-03 14:15:00,42.23,42.23,42.19,42.2,1350090.0,35.8911,35.8911,35.8571,35.8656,1350090.0
2018-10-03 14:20:00,42.2,42.22,42.17,42.21,2022548.0,35.8656,35.8826,35.8401,35.8741,2022548.0
2018-10-03 14:25:00,42.21,42.23,42.19,42.19,858241.0,35.8741,35.8911,35.8571,35.8571,858241.0
2018-10-03 14:30:00,42.19,42.2,42.16,42.17,313361.0,35.8571,35.8656,35.8316,35.8401,313361.0
2018-10-03 14:35:00,42.16,42.17,42.07,42.1,3795887.0,35.8316,35.8401,35.7551,35.7806,3795887.0
2018-10-03 14:40:00,42.1,42.12,42.07,42.12,1430201.0,35.7806,35.7976,35.7551,35.7976,1430201.0
2018-10-03 14:45:00,42.12,42.13,42.06,42.08,596149.0,35.7976,35.8061,35.7466,35.7636,596149.0
2018-10-03 14:50:00,42.08,42.1,42.01,42.02,2959369.0,35.7636,35.7806,35.7041,35.7126,2959369.0
2018-10-03 14:55:00,42.02,42.07,41.99,42.04,1925671.0,35.7126,35.7551,35.6871,35.7296,1925671.0
2018-10-03 15:00:00,42.04,42.07,42.0,42.01,1024181.0,35.7296,35.7551,35.6956,35.7041,1024181.0
2018-10-03 15:05:00,42.02,42.04,42.0,42.02,884155.0,35.7126,35.7296,35.6956,35.7126,884155.0
2018-10-03 15:10:00,42.02,42.02,41.96,41.98,876490.0,35.7126,35.7126,35.6616,35.6786,876490.0
2018-10-03 15:15:00,41.98,41.98,41.93,41.95,1203346.0,35.6786,35.6786,35.6361,35.6531,1203346.0
2018-10-03 15:20:00,41.95,41.97,41.93,41.95,953657.0,35.6531,35.6701,35.6361,35.6531,953657.0
2018-10-03 15:25:00,41.95,41.96,41.92,41.93,1664461.0,35.6531,35.6616,35.6276,35.6361,1664461.0
2018-10-03 15:30:00,41.93,41.97,41.93,41.95,1912374.0,35.6361,35.6701,35.6361,35.6531,1912374.0
2018-10-03 15:35:00,41.95,41.99,41.94,41.95,3208102.0,35.6531,35.6871,35.6446,35.6531,3208102.0
2018-10-03 15:40:00,41.96,41.96,41.93,41.96,1653559.0,35.6616,35.6616,35.6361,35.6616,1653559.0
2018-10-03 15:45:00,41.96,41.98,41.95,41.97,3004939.0,35.6616,35.6786,35.6531,35.6701,3004939.0
2018-10-03 15:50:00,41.97,42.04,41.96,42.02,2541894.0,35.6701,35.7296,35.6616,35.7126,2541894.0
2018-10-03 15:55:00,42.02,42.04,42.01,42.03,3538562.0,35.7126,35.7296,35.7041,35.7211,3538562.0
2018-10-04 09:30:00,41.61,41.62,41.48,41.48,2023748.0,35.3642,35.3727,35.2537,35.2537,2023748.0
2018-10-04 09:35:00,41.48,41.53,41.45,41.52,1634462.0,35.2537,35.2962,35.2282,35.2877,1634462.0
2018-10-04 09:40:00,41.53,41.53,41.45,41.46,612679.0,35.2962,35.2962,35.2282,35.2367,612679.0
2018-10-04 09:45:00,41.46,41.52,41.44,41.52,1040247.0,35.2367,35.2877,35.2197,35.2877,1040247.0
2018-10-04 09:50:00,41.52,41.55,41.5,41.55,1302035.0,35.2877,35.3132,35.2707,35.3132,1302035.0
2018-10-04 09:55:00,41.55,41.57,41.5,41.51,3939038.0,35.3132,35.3302,35.2707,35.2792,3939038.0
2018-10-04 10:00:00,41.51,41.52,41.4,41.42,2892190.0,35.2792,35.2877,35.1857,35.2027,2892190.0
2018-10-04 10:05:00,41.42,41.44,41.37,41.38,4850890.0,35.2027,35.2197,35.1602,35.1687,4850890.0
2018-10-04 10:10:00,41.38,41.38,41.31,41.32,1670993.0,35.1687,35.1687,35.1092,35.1177,1670993.0
2018-10-04 10:15:00,41.32,41.34,41.29,41.31,1012567.0,35.1177,35.1347,35.0922,35.1092,1012567.0
2018-10-04 10:20:00,41.31,41.33,41.24,41.24,2638158.0,35.1092,35.1262,35.0497,35.0497,2638158.0
2018-10-04 10:25:00,41.25,41.29,41.23,41.27,1571097.0,35.0582,35.0922,35.0412,35.0752,1571097.0
2018-10-04 10:30:00,41.27,41.28,41.16,41.18,3039658.0,35.0752,35.0837,34.9817,34.9987,3039658.0
2018-10-04 10:35:00,41.18,41.21,41.15,41.19,1983073.0,34.9987,35.0242,34.9732,35.0072,1983073.0
2018-10-04 10:40:00,41.19,41.21,41.15,41.19,2520979.0,35.0072,35.0242,34.9732,35.0072,2520979.0
2018-10-04 10:45:00,41.19,41.23,41.19,41.23,1135464.0,35.0072,35.0412,35.0072,35.0412,1135464.0
2018-10-04 10:50:00,41.23,41.27,41.2,41.21,2441546.0,35.0412,35.0752,35.0157,35.0242,2441546.0
2018-10-04 10:55:00,41.21,41.22,41.14,41.14,1218639.0,35.0242,35.0327,34.9647,34.9647,1218639.0
2018-10-04 11:00:00,41.14,41.27,41.14,41.26,2397392.0,34.9647,35.0752,34.9647,35.0667,2397392.0
2018-10-04 11:05:00,41.26,41.27,41.19,41.2,1079895.0,35.0667,35.0752,35.0072,35.0157,1079895.0
2018-10-04 11:10:00,41.2,41.24,41.18,41.19,602619.0,35.0157,35.0497,34.9987,35.0072,602619.0
2018-10-04 11:15:00,41.19,41.22,41.17,41.19,1082169.0,35.0072,35.0327,34.9902,35.0072,1082169.0
2018-10-04 11:20:00,41.19,41.2,41.14,41.2,693118.0,35.0072,35.0157,34.9647,35.0157,693118.0
2018-10-04 11:25:00,41.2,42.04,41.13,41.13,1031940.0,35.0157,35.7296,34.9562,34.9562,1031940.0
2018-10-04 11:30:00,41.14,41.16,41.08,41.09,1713770.0,34.9647,34.9817,34.9137,34.9222,1713770.0
2018-10-04 11:35:00,41.1,41.13,41.08,41.08,1522202.0,34.9307,34.9562,34.9137,34.9137,1522202.0
2018-10-04 11:40:00,41.09,41.12,41.07,41.07,741569.0,34.9222,34.9477,34.9052,34.9052,741569.0
2018-10-04 11:45:00,41.07,41.11,41.06,41.08,538699.0,34.9052,34.9392,34.8967,34.9137,538699.0
2018-10-04 11:50:00,41.08,41.09,41.04,41.09,493149.0,34.9137,34.9222,34.8797,34.9222,493149.0
2018-10-04 11:55:00,41.09,41.1,41.05,41.05,640290.0,34.9222,34.9307,34.8882,34.8882,640290.0
2018-10-04 12:00:00,41.05,41.06,40.99,40.99,1274089.0,34.8882,34.8967,34.8372,34.8372,1274089.0
2018-10-04 12:05:00,40.99,41.04,40.95,41.01,1640555.0,34.8372,34.8797,34.8032,34.8542,1640555.0
2018-10-04 12:10:00,41.02,41.02,40.94,40.96,866229.0,34.8627,34.8627,34.7947,34.8117,866229.0
2018-10-04 12:15:00,40.96,40.96,40.89,40.9,1876367.0,34.8117,34.8117,34.7522,34.7607,1876367.0
2018-10-04 12:20:00,40.91,40.91,40.84,40.86,1491246.0,34.7692,34.7692,34.7098,34.7268,1491246.0
2018-10-04 12:25:00,40.85,40.91,40.82,40.9,2107849.0,34.7183,34.7692,34.6928,34.7607,2107849.0
2018-10-04 12:30:00,40.89,40.98,40.88,40.97,1607125.0,34.7522,34.8287,34.7437,34.8202,1607125.0
2018-10-04 12:35:00,40.97,41.02,40.96,40.99,1625663.0,34.8202,34.8627,34.8117,34.8372,1625663.0
2018-10-04 12:40:00,40.98,41.01,40.96,40.97,324792.0,34.8287,34.8542,34.8117,34.8202,324792.0
2018-10-04 12:45:00,40.96,41.0,40.94,40.96,737722.0,34.8117,34.8457,34.7947,34.8117,737722.0
2018-10-04 12:50:00,40.95,40.97,40.92,40.92,463519.0,34.8032,34.8202,34.7777,34.7777,463519.0
2018-10-04 12:55:00,40.92,40.94,40.9,40.93,536243.0,34.7777,34.7947,34.7607,34.7862,536243.0
2018-10-04 13:00:00,40.92,40.93,40.88,40.92,755523.0,34.7777,34.7862,34.7437,34.7777,755523.0
2018-10-04 13:05:00,40.91,40.95,40.9,40.92,308745.0,34.7692,34.8032,34.7607,34.7777,308745.0
2018-10-04 13:10:00,40.91,40.93,40.87,40.9,825260.0,34.7692,34.7862,34.7352,34.7607,825260.0
2018-10-04 13:15:00,40.9,40.94,40.89,40.91,916528.0,34.7607,34.7947,34.7522,34.7692,916528.0
2018-10-04 13:20:00,40.91,40.94,40.89,40.94,997898.0,34.7692,34.7947,34.7522,34.7947,997898.0
2018-10-04 13:25:00,40.93,40.98,40.93,40.96,755322.0,34.7862,34.8287,34.7862,34.8117,755322.0
2018-10-04 13:30:00,40.96,40.97,40.88,40.9,385861.0,34.8117,34.8202,34.7437,34.7607,385861.0
2018-10-04 13:35:00,40.9,40.91,40.86,40.89,445067.0,34.7607,34.7692,34.7268,34.7522,445067.0
2018-10-04 13:40:00,40.89,40.94,40.89,40.94,365477.0,34.7522,34.7947,34.7522,34.7947,365477.0
2018-10-04 13:45:00,40.94,40.94,40.88,40.89,446664.0,34.7947,34.7947,34.7437,34.7522,446664.0
2018-10-04 13:50:00,40.89,40.92,40.85,40.9,2077272.0,34.7522,34.7777,34.7183,34.7607,2077272.0
2018-10-04 13:55:00,40.9,40.93,40.86,40.92,837195.0,34.7607,34.7862,34.7268,34.7777,837195.0
2018-10-04 14:00:00,40.92,40.93,40.87,40.92,926025.0,34.7777,34.7862,34.7352,34.7777,926025.0
2018-10-04 14:05:00,40.92,40.92,40.87,40.88,1273259.0,34.7777,34.7777,34.7352,34.7437,1273259.0
2018-10-04 14:10:00,40.87,40.9,40.85,40.89,491948.0,34.7352,34.7607,34.7183,34.7522,491948.0
2018-10-04 14:15:00,40.88,40.89,40.82,40.83,567907.0,34.7437,34.7522,34.6928,34.7013,567907.0
2018-10-04 14:20:00,40.83,40.86,40.81,40.85,1170976.0,34.7013,34.7268,34.6843,34.7183,1170976.0
2018-10-04 14:25:00,40.84,40.89,40.83,40.87,1591623.0,34.7098,34.7522,34.7013,34.7352,1591623.0
2018-10-04 14:30:00,40.87,40.89,40.85,40.89,1802685.0,34.7352,34.7522,34.7183,34.7522,1802685.0
2018-10-04 14:35:00,40.88,41.03,40.88,41.02,1739684.0,34.7437,34.8712,34.7437,34.8627,1739684.0
2018-10-04 14:40:00,41.03,41.03,40.96,40.97,1139905.0,34.8712,34.8712,34.8117,34.8202,1139905.0
2018-10-04 14:45:00,40.97,41.04,40.97,41.03,1263382.0,34.8202,34.8797,34.8202,34.8712,1263382.0
2018-10-04 14:50:00,41.04,41.12,41.03,41.12,3003159.0,34.8797,34.9477,34.8712,34.9477,3003159.0
2018-10-04 14:55:00,41.12,41.14,41.08,41.12,1245023.0,34.9477,34.9647,34.9137,34.9477,1245023.0
2018-10-04 15:00:00,41.13,41.13,41.06,41.1,672653.0,34.9562,34.9562,34.8967,34.9307,672653.0
2018-10-04 15:05:00,41.1,41.14,41.09,41.12,801405.0,34.9307,34.9647,34.9222,34.9477,801405.0
2018-10-04 15:10:00,41.11,41.13,41.07,41.11,1554831.0,34.9392,34.9562,34.9052,34.9392,1554831.0
2018-10-04 15:15:00,41.11,41.12,41.08,41.09,1404732.0,34.9392,34.9477,34.9137,34.9222,1404732.0
2018-10-04 15:20:00,41.09,41.09,41.02,41.04,1539088.0,34.9222,34.9222,34.8627,34.8797,1539088.0
2018-10-04 15:25:00,41.04,41.06,41.0,41.0,1378558.0,34.8797,34.8967,34.8457,34.8457,1378558.0
2018-10-04 15:30:00,41.0,41.01,40.96,40.97,1612105.0,34.8457,34.8542,34.8117,34.8202,1612105.0
2018-10-04 15:35:00,40.97,40.97,40.93,40.95,1385124.0,34.8202,34.8202,34.7862,34.8032,1385124.0
2018-10-04 15:40:00,40.94,40.99,40.93,40.98,1296181.0,34.7947,34.8372,34.7862,34.8287,1296181.0
2018-10-04 15:45:00,40.98,41.07,40.98,41.04,2457326.0,34.8287,34.9052,34.8287,34.8797,2457326.0
2018-10-04 15:50:00,41.04,41.05,41.0,41.03,3132187.0,34.8797,34.8882,34.8457,34.8712,3132187.0
2018-10-04 15:55:00,41.03,41.04,40.98,41.0,5529302.0,34.8712,34.8797,34.8287,34.8457,5529302.0
2018-10-05 09:30:00,41.01,41.02,40.91,40.99,1502235.0,34.8542,34.8627,34.7692,34.8372,1502235.0
2018-10-05 09:35:00,40.98,41.08,40.98,41.02,1517663.0,34.8287,34.9137,34.8287,34.8627,1517663.0
2018-10-05 09:40:00,41.02,41.04,40.99,41.01,846776.0,34.8627,34.8797,34.8372,34.8542,846776.0
2018-10-05 09:45:00,41.02,41.05,40.97,40.98,727136.0,34.8627,34.8882,34.8202,34.8287,727136.0
2018-10-05 09:50:00,40.99,41.01,40.94,40.96,4338796.0,34.8372,34.8542,34.7947,34.8117,4338796.0
2018-10-05 09:55:00,40.96,40.96,40.9,40.91,908526.0,34.8117,34.8117,34.7607,34.7692,908526.0
2018-10-05 10:00:00,40.91,40.96,40.86,40.89,1190362.0,34.7692,34.8117,34.7268,34.7522,1190362.0
2018-10-05 10:05:00,40.89,40.92,40.88,40.88,596072.0,34.7522,34.7777,34.7437,34.7437,596072.0
2018-10-05 10:10:00,40.88,40.89,40.83,40.87,625661.0,34.7437,34.7522,34.7013,34.7352,625661.0
2018-10-05 10:15:00,40.86,40.91,40.85,40.88,883948.0,34.7268,34.7692,34.7183,34.7437,883948.0
2018-10-05 10:20:00,40.87,40.96,40.87,40.96,674103.0,34.7352,34.8117,34.7352,34.8117,674103.0
2018-10-05 10:25:00,40.96,41.0,40.95,40.99,364229.0,34.8117,34.8457,34.8032,34.8372,364229.0
2018-10-05 10:30:00,40.98,40.99,40.94,40.97,335822.0,34.8287,34.8372,34.7947,34.8202,335822.0
2018-10-05 10:35:00,40.97,40.99,40.95,40.96,451551.0,34.8202,34.8372,34.8032,34.8117,451551.0
2018-10-05 10:40:00,40.96,40.96,40.91,40.92,631894.0,34.8117,34.8117,34.7692,34.7777,631894.0
2018-10-05 10:45:00,40.92,40.93,40.86,40.87,575153.0,34.7777,34.7862,34.7268,34.7352,575153.0
2018-10-05 10:50:00,40.87,40.91,40.86,40.91,861435.0,34.7352,34.7692,34.7268,34.7692,861435.0
2018-10-05 10:55:00,40.91,40.96,40.89,40.9,834724.0,34.7692,34.8117,34.7522,34.7607,834724.0
2018-10-05 11:00:00,40.9,40.91,40.82,40.84,2184551.0,34.7607,34.7692,34.6928,34.7098,2184551.0
2018-10-05 11:05:00,40.85,40.87,40.8,40.8,660049.0,34.7183,34.7352,34.6758,34.6758,660049.0
2018-10-05 11:10:00,40.8,40.82,40.78,40.81,913101.0,34.6758,34.6928,34.6588,34.6843,913101.0
2018-10-05 11:15:00,40.81,40.83,40.74,40.76,1249250.0,34.6843,34.7013,34.6248,34.6418,1249250.0
2018-10-05 11:20:00,40.76,40.79,40.73,40.79,1074647.0,34.6418,34.6673,34.6163,34.6673,1074647.0
2018-10-05 11:25:00,40.79,40.81,40.7,40.72,2623763.0,34.6673,34.6843,34.5908,34.6078,2623763.0
2018-10-05 11:30:00,40.71,40.72,40.67,40.7,1154209.0,34.5993,34.6078,34.5653,34.5908,1154209.0
2018-10-05 11:35:00,40.7,40.73,40.67,40.73,751451.0,34.5908,34.6163,34.5653,34.6163,751451.0
2018-10-05 11:40:00,40.72,40.73,40.63,40.66,1185090.0,34.6078,34.6163,34.5313,34.5568,1185090.0
2018-10-05 11:45:00,40.66,40.67,40.61,40.64,1055898.0,34.5568,34.5653,34.5143,34.5398,1055898.0
2018-10-05 11:50:00,40.63,40.64,40.56,40.58,1602522.0,34.5313,34.5398,34.4718,34.4888,1602522.0
2018-10-05 11:55:00,40.58,40.6,40.51,40.52,2663093.0,34.4888,34.5058,34.4293,34.4378,2663093.0
2018-10-05 12:00:00,40.53,40.6,40.52,40.59,830761.0,34.4463,34.5058,34.4378,34.4973,830761.0
2018-10-05 12:05:00,40.59,40.65,40.58,40.65,757490.0,34.4973,34.5483,34.4888,34.5483,757490.0
2018-10-05 12:10:00,40.64,40.65,40.57,40.61,886905.0,34.5398,34.5483,34.4803,34.5143,886905.0
2018-10-05 12:15:00,40.61,40.66,40.59,40.64,779389.0,34.5143,34.5568,34.4973,34.5398,779389.0
2018-10-05 12:20:00,40.64,40.67,40.63,40.65,510325.0,34.5398,34.5653,34.5313,34.5483,510325.0
2018-10-05 12:25:00,40.65,40.65,40.61,40.63,459368.0,34.5483,34.5483,34.5143,34.5313,459368.0
2018-10-05 12:30:00,40.63,40.63,40.57,40.58,453432.0,34.5313,34.5313,34.4803,34.4888,453432.0
2018-10-05 12:35:00,40.58,40.6,40.55,40.57,250655.0,34.4888,34.5058,34.4633,34.4803,250655.0
2018-10-05 12:40:00,40.56,40.56,40.52,40.55,642042.0,34.4718,34.4718,34.4378,34.4633,642042.0
2018-10-05 12:45:00,40.55,40.59,40.53,40.58,372261.0,34.4633,34.4973,34.4463,34.4888,372261.0
2018-10-05 12:50:00,40.58,40.61,40.57,40.59,636117.0,34.4888,34.5143,34.4803,34.4973,636117.0
2018-10-05 12:55:00,40.59,40.6,40.55,40.57,396416.0,34.4973,34.5058,34.4633,34.4803,396416.0
2018-10-05 13:00:00,40.57,40.57,40.52,40.54,368197.0,34.4803,34.4803,34.4378,34.4548,368197.0
2018-10-05 13:05:00,40.54,40.58,40.52,40.54,438538.0,34.4548,34.4888,34.4378,34.4548,438538.0
2018-10-05 13:10:00,40.54,40.55,40.5,40.53,585884.0,34.4548,34.4633,34.4208,34.4463,585884.0
2018-10-05 13:15:00,40.53,40.58,40.53,40.56,406530.0,34.4463,34.4888,34.4463,34.4718,406530.0
2018-10-05 13:20:00,40.56,40.56,40.47,40.47,618134.0,34.4718,34.4718,34.3953,34.3953,618134.0
2018-10-05 13:25:00,40.48,40.51,40.46,40.51,472154.0,34.4038,34.4293,34.3868,34.4293,472154.0
2018-10-05 13:30:00,40.5,40.54,40.5,40.51,727734.0,34.4208,34.4548,34.4208,34.4293,727734.0
2018-10-05 13:35:00,40.51,40.56,40.48,40.55,423577.0,34.4293,34.4718,34.4038,34.4633,423577.0
2018-10-05 13:40:00,40.55,40.63,40.54,40.63,836531.0,34.4633,34.5313,34.4548,34.5313,836531.0
2018-10-05 13:45:00,40.63,40.68,40.61,40.68,705309.0,34.5313,34.5738,34.5143,34.5738,705309.0
2018-10-05 13:50:00,40.68,40.7,40.65,40.68,533617.0,34.5738,34.5908,34.5483,34.5738,533617.0
2018-10-05 13:55:00,40.67,40.69,40.64,40.66,355873.0,34.5653,34.5823,34.5398,34.5568,355873.0
2018-10-05 14:00:00,40.66,40.7,40.65,40.69,374364.0,34.5568,34.5908,34.5483,34.5823,374364.0
2018-10-05 14:05:00,40.69,40.7,40.63,40.64,603579.0,34.5823,34.5908,34.5313,34.5398,603579.0
2018-10-05 14:10:00,40.64,40.67,40.63,40.65,324635.0,34.5398,34.5653,34.5313,34.5483,324635.0
2018-10-05 14:15:00,40.65,40.75,40.63,40.74,652153.0,34.5483,34.6333,34.5313,34.6248,652153.0
2018-10-05 14:20:00,40.75,40.76,40.73,40.75,305486.0,34.6333,34.6418,34.6163,34.6333,305486.0
2018-10-05 14:25:00,40.75,40.76,40.72,40.75,470550.0,34.6333,34.6418,34.6078,34.6333,470550.0
2018-10-05 14:30:00,40.75,40.81,40.74,40.77,562865.0,34.6333,34.6843,34.6248,34.6503,562865.0
2018-10-05 14:35:00,40.77,40.78,40.73,40.76,448559.0,34.6503,34.6588,34.6163,34.6418,448559.0
2018-10-05 14:40:00,40.76,40.84,40.75,40.81,480764.0,34.6418,34.7098,34.6333,34.6843,480764.0
2018-10-05 14:45:00,40.81,40.82,40.75,40.77,337059.0,34.6843,34.6928,34.6333,34.6503,337059.0
2018-10-05 14:50:00,40.78,40.79,40.75,40.78,263876.0,34.6588,34.6673,34.6333,34.6588,263876.0
2018-10-05 14:55:00,40.77,40.8,40.74,40.79,259998.0,34.6503,34.6758,34.6248,34.6673,259998.0
2018-10-05 15:00:00,40.79,40.82,40.76,40.79,511123.0,34.6673,34.6928,34.6418,34.6673,511123.0
2018-10-05 15:05:00,40.79,40.83,40.78,40.8,731896.0,34.6673,34.7013,34.6588,34.6758,731896.0
2018-10-05 15:10:00,40.79,40.81,40.78,40.79,322675.0,34.6673,34.6843,34.6588,34.6673,322675.0
2018-10-05 15:15:00,40.79,40.8,40.76,40.78,431311.0,34.6673,34.6758,34.6418,34.6588,431311.0
2018-10-05 15:20:00,40.77,40.82,40.76,40.81,1081765.0,34.6503,34.6928,34.6418,34.6843,1081765.0
2018-10-05 15:25:00,40.82,40.82,40.77,40.78,647284.0,34.6928,34.6928,34.6503,34.6588,647284.0
2018-10-05 15:30:00,40.78,40.78,40.73,40.75,920454.0,34.6588,34.6588,34.6163,34.6333,920454.0
2018-10-05 15:35:00,40.74,40.77,40.74,40.75,464710.0,34.6248,34.6503,34.6248,34.6333,464710.0
2018-10-05 15:40:00,40.75,40.83,40.73,40.82,2129593.0,34.6333,34.7013,34.6163,34.6928,2129593.0
2018-10-05 15:45:00,40.82,40.87,40.81,40.86,1486800.0,34.6928,34.7352,34.6843,34.7268,1486800.0
2018-10-05 15:50:00,40.86,40.86,40.81,40.84,2277317.0,34.7268,34.7268,34.6843,34.7098,2277317.0
2018-10-05 15:55:00,40.84,40.87,40.81,40.85,3539461.0,34.7098,34.7352,34.6843,34.7183,3539461.0
2018-10-08 09:30:00,40.56,40.59,40.5,40.59,1666665.0,34.4718,34.4973,34.4208,34.4973,1666665.0
2018-10-08 09:35:00,40.58,40.62,40.55,40.62,1147745.0,34.4888,34.5228,34.4633,34.5228,1147745.0
2018-10-08 09:40:00,40.62,40.66,40.58,40.64,732368.0,34.5228,34.5568,34.4888,34.5398,732368.0
2018-10-08 09:45:00,40.65,40.7,40.64,40.65,661092.0,34.5483,34.5908,34.5398,34.5483,661092.0
2018-10-08 09:50:00,40.66,40.73,40.65,40.72,392458.0,34.5568,34.6163,34.5483,34.6078,392458.0
2018-10-08 09:55:00,40.71,40.74,40.69,40.7,344541.0,34.5993,34.6248,34.5823,34.5908,344541.0
2018-10-08 10:00:00,40.71,40.78,40.7,40.77,504936.0,34.5993,34.6588,34.5908,34.6503,504936.0
2018-10-08 10:05:00,40.77,40.77,40.72,40.77,592844.0,34.6503,34.6503,34.6078,34.6503,592844.0
2018-10-08 10:10:00,40.77,40.85,40.75,40.84,896108.0,34.6503,34.7183,34.6333,34.7098,896108.0
2018-10-08 10:15:00,40.83,40.84,40.78,40.79,599918.0,34.7013,34.7098,34.6588,34.6673,599918.0
2018-10-08 10:20:00,40.78,40.79,40.75,40.77,538159.0,34.6588,34.6673,34.6333,34.6503,538159.0
2018-10-08 10:25:00,40.77,40.82,40.76,40.77,541496.0,34.6503,34.6928,34.6418,34.6503,541496.0
2018-10-08 10:30:00,40.78,40.78,40.74,40.75,319400.0,34.6588,34.6588,34.6248,34.6333,319400.0
2018-10-08 10:35:00,40.75,40.75,40.7,40.73,411789.0,34.6333,34.6333,34.5908,34.6163,411789.0
2018-10-08 10:40:00,40.74,40.77,40.71,40.72,222882.0,34.6248,34.6503,34.5993,34.6078,222882.0
2018-10-08 10:45:00,40.72,40.73,40.67,40.72,428455.0,34.6078,34.6163,34.5653,34.6078,428455.0
2018-10-08 10:50:00,40.72,40.73,40.69,40.72,265377.0,34.6078,34.6163,34.5823,34.6078,265377.0
2018-10-08 10:55:00,40.72,40.75,40.71,40.75,216672.0,34.6078,34.6333,34.5993,34.6333,216672.0
2018-10-08 11:00:00,40.75,40.75,40.69,40.7,305011.0,34.6333,34.6333,34.5823,34.5908,305011.0
2018-10-08 11:05:00,40.69,40.7,40.66,40.68,816219.0,34.5823,34.5908,34.5568,34.5738,816219.0
2018-10-08 11:10:00,40.68,40.7,40.66,40.69,429854.0,34.5738,34.5908,34.5568,34.5823,429854.0
2018-10-08 11:15:00,40.7,40.7,40.64,40.69,2074782.0,34.5908,34.5908,34.5398,34.5823,2074782.0
2018-10-08 11:20:00,40.69,40.73,40.67,40.7,430423.0,34.5823,34.6163,34.5653,34.5908,430423.0
2018-10-08 11:25:00,40.7,40.71,40.66,40.66,711123.0,34.5908,34.5993,34.5568,34.5568,711123.0
2018-10-08 11:30:00,40.66,40.68,40.6,40.61,634279.0,34.5568,34.5738,34.5058,34.5143,634279.0
2018-10-08 11:35:00,40.61,40.61,40.57,40.59,475197.0,34.5143,34.5143,34.4803,34.4973,475197.0
2018-10-08 11:40:00,40.59,40.6,40.53,40.54,4268359.0,34.4973,34.5058,34.4463,34.4548,4268359.0
2018-10-08 11:45:00,40.53,40.54,40.48,40.53,573760.0,34.4463,34.4548,34.4038,34.4463,573760.0
2018-10-08 11:50:00,40.53,40.59,40.53,40.58,867330.0,34.4463,34.4973,34.4463,34.4888,867330.0
2018-10-08 11:55:00,40.58,40.63,40.55,40.62,641802.0,34.4888,34.5313,34.4633,34.5228,641802.0
2018-10-08 12:00:00,40.62,40.63,40.58,40.61,532952.0,34.5228,34.5313,34.4888,34.5143,532952.0
2018-10-08 12:05:00,40.61,40.65,40.59,40.63,993718.0,34.5143,34.5483,34.4973,34.5313,993718.0
2018-10-08 12:10:00,40.63,40.64,40.6,40.64,344087.0,34.5313,34.5398,34.5058,34.5398,344087.0
2018-10-08 12:15:00,40.63,40.66,40.62,40.63,369904.0,34.5313,34.5568,34.5228,34.5313,369904.0
2018-10-08 12:20:00,40.63,40.67,40.61,40.67,777905.0,34.5313,34.5653,34.5143,34.5653,777905.0
2018-10-08 12:25:00,40.67,40.68,40.64,40.66,323575.0,34.5653,34.5738,34.5398,34.5568,323575.0
2018-10-08 12:30:00,40.67,40.68,40.61,40.63,318543.0,34.5653,34.5738,34.5143,34.5313,318543.0
2018-10-08 12:35:00,40.63,40.67,40.62,40.66,283241.0,34.5313,34.5653,34.5228,34.5568,283241.0
2018-10-08 12:40:00,40.65,40.67,40.64,40.65,134320.0,34.5483,34.5653,34.5398,34.5483,134320.0
2018-10-08 12:45:00,40.66,40.67,40.62,40.65,201176.0,34.5568,34.5653,34.5228,34.5483,201176.0
2018-10-08 12:50:00,40.65,40.66,40.6,40.61,256926.0,34.5483,34.5568,34.5058,34.5143,256926.0
2018-10-08 12:55:00,40.61,40.62,40.54,40.56,685876.0,34.5143,34.5228,34.4548,34.4718,685876.0
2018-10-08 13:00:00,40.56,40.61,40.55,40.61,365116.0,34.4718,34.5143,34.4633,34.5143,365116.0
2018-10-08 13:05:00,40.61,40.67,40.59,40.66,336957.0,34.5143,34.5653,34.4973,34.5568,336957.0
2018-10-08 13:10:00,40.66,40.66,40.61,40.62,255400.0,34.5568,34.5568,34.5143,34.5228,255400.0
2018-10-08 13:15:00,40.61,40.62,40.58,40.58,328336.0,34.5143,34.5228,34.4888,34.4888,328336.0
2018-10-08 13:20:00,40.58,40.6,40.55,40.58,552370.0,34.4888,34.5058,34.4633,34.4888,552370.0
2018-10-08 13:25:00,40.58,40.61,40.57,40.58,211738.0,34.4888,34.5143,34.4803,34.4888,211738.0
2018-10-08 13:30:00,40.58,40.64,40.57,40.63,531236.0,34.4888,34.5398,34.4803,34.5313,531236.0
2018-10-08 13:35:00,40.64,40.66,40.62,40.65,227880.0,34.5398,34.5568,34.5228,34.5483,227880.0
2018-10-08 13:40:00,40.65,40.68,40.65,40.66,259751.0,34.5483,34.5738,34.5483,34.5568,259751.0
2018-10-08 13:45:00,40.66,40.7,40.64,40.67,325337.0,34.5568,34.5908,34.5398,34.5653,325337.0
2018-10-08 13:50:00,40.67,40.73,40.66,40.7,1699498.0,34.5653,34.6163,34.5568,34.5908,1699498.0
2018-10-08 13:55:00,40.71,40.71,40.67,40.7,1679582.0,34.5993,34.5993,34.5653,34.5908,1679582.0
2018-10-08 14:00:00,40.7,40.79,40.69,40.79,2368542.0,34.5908,34.6673,34.5823,34.6673,2368542.0
2018-10-08 14:05:00,40.79,40.88,40.78,40.86,1698947.0,34.6673,34.7437,34.6588,34.7268,1698947.0
2018-10-08 14:10:00,40.85,40.88,40.82,40.84,2348619.0,34.7183,34.7437,34.6928,34.7098,2348619.0
2018-10-08 14:15:00,40.84,40.86,40.83,40.83,648504.0,34.7098,34.7268,34.7013,34.7013,648504.0
2018-10-08 14:20:00,40.83,40.9,40.83,40.85,611569.0,34.7013,34.7607,34.7013,34.7183,611569.0
2018-10-08 14:25:00,40.86,40.89,40.83,40.84,306362.0,34.7268,34.7522,34.7013,34.7098,306362.0
2018-10-08 14:30:00,40.84,40.89,40.82,40.87,993534.0,34.7098,34.7522,34.6928,34.7352,993534.0
2018-10-08 14:35:00,40.87,40.87,40.84,40.87,173570.0,34.7352,34.7352,34.7098,34.7352,173570.0
2018-10-08 14:40:00,40.86,40.88,40.84,40.87,305764.0,34.7268,34.7437,34.7098,34.7352,305764.0
2018-10-08 14:45:00,40.87,40.92,40.86,40.91,443726.0,34.7352,34.7777,34.7268,34.7692,443726.0
2018-10-08 14:50:00,40.9,40.93,40.89,40.89,428019.0,34.7607,34.7862,34.7522,34.7522,428019.0
2018-10-08 14:55:00,40.89,40.92,40.88,40.89,240777.0,34.7522,34.7777,34.7437,34.7522,240777.0
2018-10-08 15:00:00,40.89,40.92,40.88,40.9,341166.0,34.7522,34.7777,34.7437,34.7607,341166.0
2018-10-08 15:05:00,40.9,40.91,40.86,40.88,336396.0,34.7607,34.7692,34.7268,34.7437,336396.0
2018-10-08 15:10:00,40.88,40.95,40.87,40.93,301535.0,34.7437,34.8032,34.7352,34.7862,301535.0
2018-10-08 15:15:00,40.92,40.95,40.91,40.95,319395.0,34.7777,34.8032,34.7692,34.8032,319395.0
2018-10-08 15:20:00,40.94,40.96,40.88,40.89,263059.0,34.7947,34.8117,34.7437,34.7522,263059.0
2018-10-08 15:25:00,40.89,40.91,40.87,40.88,348521.0,34.7522,34.7692,34.7352,34.7437,348521.0
2018-10-08 15:30:00,40.88,40.93,40.88,40.91,966281.0,34.7437,34.7862,34.7437,34.7692,966281.0
2018-10-08 15:35:00,40.91,40.97,40.91,40.96,785161.0,34.7692,34.8202,34.7692,34.8117,785161.0
2018-10-08 15:40:00,40.97,40.98,40.95,40.96,319042.0,34.8202,34.8287,34.8032,34.8117,319042.0
2018-10-08 15:45:00,40.97,40.99,40.94,40.95,687461.0,34.8202,34.8372,34.7947,34.8032,687461.0
2018-10-08 15:50:00,40.96,40.96,40.91,40.91,1562407.0,34.8117,34.8117,34.7692,34.7692,1562407.0
2018-10-08 15:55:00,40.92,40.94,40.9,40.93,3859746.0,34.7777,34.7947,34.7607,34.7862,3859746.0
2018-10-09 09:30:00,40.57,40.64,40.53,40.64,940896.0,34.4803,34.5398,34.4463,34.5398,940896.0
2018-10-09 09:35:00,40.64,40.64,40.56,40.57,664324.0,34.5398,34.5398,34.4718,34.4803,664324.0
2018-10-09 09:40:00,40.57,40.57,40.49,40.52,600811.0,34.4803,34.4803,34.4123,34.4378,600811.0
2018-10-09 09:45:00,40.52,40.52,40.43,40.48,1157817.0,34.4378,34.4378,34.3613,34.4038,1157817.0
2018-10-09 09:50:00,40.47,40.58,40.45,40.58,1137523.0,34.3953,34.4888,34.3783,34.4888,1137523.0
2018-10-09 09:55:00,40.57,40.64,40.55,40.63,1144267.0,34.4803,34.5398,34.4633,34.5313,1144267.0
2018-10-09 10:00:00,40.63,40.69,40.63,40.65,710048.0,34.5313,34.5823,34.5313,34.5483,710048.0
2018-10-09 10:05:00,40.65,40.66,40.6,40.61,745150.0,34.5483,34.5568,34.5058,34.5143,745150.0
2018-10-09 10:10:00,40.61,40.63,40.58,40.62,421815.0,34.5143,34.5313,34.4888,34.5228,421815.0
2018-10-09 10:15:00,40.62,40.71,40.61,40.71,625409.0,34.5228,34.5993,34.5143,34.5993,625409.0
2018-10-09 10:20:00,40.71,40.76,40.7,40.76,1024716.0,34.5993,34.6418,34.5908,34.6418,1024716.0
2018-10-09 10:25:00,40.76,40.81,40.74,40.79,515231.0,34.6418,34.6843,34.6248,34.6673,515231.0
2018-10-09 10:30:00,40.78,40.87,40.78,40.84,601266.0,34.6588,34.7352,34.6588,34.7098,601266.0
2018-10-09 10:35:00,40.84,40.85,40.79,40.82,1350349.0,34.7098,34.7183,34.6673,34.6928,1350349.0
2018-10-09 10:40:00,40.81,40.88,40.81,40.83,831660.0,34.6843,34.7437,34.6843,34.7013,831660.0
2018-10-09 10:45:00,40.82,40.88,40.78,40.84,793764.0,34.6928,34.7437,34.6588,34.7098,793764.0
2018-10-09 10:50:00,40.84,40.85,40.75,40.76,486257.0,34.7098,34.7183,34.6333,34.6418,486257.0
2018-10-09 10:55:00,40.76,40.78,40.67,40.7,4750919.0,34.6418,34.6588,34.5653,34.5908,4750919.0
2018-10-09 11:00:00,40.7,40.74,40.64,40.65,2325553.0,34.5908,34.6248,34.5398,34.5483,2325553.0
2018-10-09 11:05:00,40.64,40.66,40.61,40.62,770478.0,34.5398,34.5568,34.5143,34.5228,770478.0
2018-10-09 11:10:00,40.62,40.7,40.61,40.69,334185.0,34.5228,34.5908,34.5143,34.5823,334185.0
2018-10-09 11:15:00,40.7,40.71,40.64,40.66,338267.0,34.5908,34.5993,34.5398,34.5568,338267.0
2018-10-09 11:20:00,40.66,40.73,40.66,40.73,178382.0,34.5568,34.6163,34.5568,34.6163,178382.0
2018-10-09 11:25:00,40.73,40.78,40.73,40.74,531890.0,34.6163,34.6588,34.6163,34.6248,531890.0
2018-10-09 11:30:00,40.74,40.77,40.73,40.73,916213.0,34.6248,34.6503,34.6163,34.6163,916213.0
2018-10-09 11:35:00,40.73,40.8,40.73,40.76,850306.0,34.6163,34.6758,34.6163,34.6418,850306.0
2018-10-09 11:40:00,40.77,40.8,40.76,40.8,294909.0,34.6503,34.6758,34.6418,34.6758,294909.0
2018-10-09 11:45:00,40.8,40.82,40.78,40.79,436311.0,34.6758,34.6928,34.6588,34.6673,436311.0
2018-10-09 11:50:00,40.78,40.85,40.77,40.84,330436.0,34.6588,34.7183,34.6503,34.7098,330436.0
2018-10-09 11:55:00,40.84,40.87,40.83,40.84,493043.0,34.7098,34.7352,34.7013,34.7098,493043.0
2018-10-09 12:00:00,40.84,40.95,40.83,40.89,1928617.0,34.7098,34.8032,34.7013,34.7522,1928617.0
2018-10-09 12:05:00,40.89,40.96,40.87,40.93,2371611.0,34.7522,34.8117,34.7352,34.7862,2371611.0
2018-10-09 12:10:00,40.92,40.96,40.9,40.9,2340392.0,34.7777,34.8117,34.7607,34.7607,2340392.0
2018-10-09 12:15:00,40.91,40.92,40.87,40.88,765829.0,34.7692,34.7777,34.7352,34.7437,765829.0
2018-10-09 12:20:00,40.87,40.91,40.87,40.88,341871.0,34.7352,34.7692,34.7352,34.7437,341871.0
2018-10-09 12:25:00,40.88,40.91,40.87,40.88,157551.0,34.7437,34.7692,34.7352,34.7437,157551.0
2018-10-09 12:30:00,40.88,40.88,40.83,40.85,289596.0,34.7437,34.7437,34.7013,34.7183,289596.0
2018-10-09 12:35:00,40.85,40.88,40.84,40.86,220104.0,34.7183,34.7437,34.7098,34.7268,220104.0
2018-10-09 12:40:00,40.86,40.87,40.78,40.8,426650.0,34.7268,34.7352,34.6588,34.6758,426650.0
2018-10-09 12:45:00,40.79,40.81,40.75,40.79,1994972.0,34.6673,34.6843,34.6333,34.6673,1994972.0
2018-10-09 12:50:00,40.79,40.82,40.76,40.77,624953.0,34.6673,34.6928,34.6418,34.6503,624953.0
2018-10-09 12:55:00,40.77,40.81,40.76,40.78,393958.0,34.6503,34.6843,34.6418,34.6588,393958.0
2018-10-09 13:00:00,40.78,40.78,40.75,40.75,697631.0,34.6588,34.6588,34.6333,34.6333,697631.0
2018-10-09 13:05:00,40.75,40.82,40.73,40.8,492478.0,34.6333,34.6928,34.6163,34.6758,492478.0
2018-10-09 13:10:00,40.81,40.85,40.81,40.83,378278.0,34.6843,34.7183,34.6843,34.7013,378278.0
2018-10-09 13:15:00,40.83,40.85,40.81,40.81,228447.0,34.7013,34.7183,34.6843,34.6843,228447.0
2018-10-09 13:20:00,40.81,40.89,40.8,40.87,287641.0,34.6843,34.7522,34.6758,34.7352,287641.0
2018-10-09 13:25:00,40.87,40.87,40.83,40.84,204895.0,34.7352,34.7352,34.7013,34.7098,204895.0
2018-10-09 13:30:00,40.84,40.85,40.81,40.82,189123.0,34.7098,34.7183,34.6843,34.6928,189123.0
2018-10-09 13:35:00,40.82,40.82,40.77,40.8,249764.0,34.6928,34.6928,34.6503,34.6758,249764.0
2018-10-09 13:40:00,40.79,40.83,40.76,40.77,302524.0,34.6673,34.7013,34.6418,34.6503,302524.0
2018-10-09 13:45:00,40.77,40.82,40.76,40.81,423488.0,34.6503,34.6928,34.6418,34.6843,423488.0
2018-10-09 13:50:00,40.8,40.82,40.78,40.8,218141.0,34.6758,34.6928,34.6588,34.6758,218141.0
2018-10-09 13:55:00,40.81,40.86,40.81,40.83,427340.0,34.6843,34.7268,34.6843,34.7013,427340.0
2018-10-09 14:00:00,40.84,40.84,40.8,40.8,264364.0,34.7098,34.7098,34.6758,34.6758,264364.0
2018-10-09 14:05:00,40.8,40.82,40.76,40.82,663575.0,34.6758,34.6928,34.6418,34.6928,663575.0
2018-10-09 14:10:00,40.82,40.83,40.79,40.83,200523.0,34.6928,34.7013,34.6673,34.7013,200523.0
2018-10-09 14:15:00,40.83,40.86,40.8,40.8,176023.0,34.7013,34.7268,34.6758,34.6758,176023.0
2018-10-09 14:20:00,40.81,40.85,40.8,40.83,197593.0,34.6843,34.7183,34.6758,34.7013,197593.0
2018-10-09 14:25:00,40.83,40.86,40.82,40.86,277017.0,34.7013,34.7268,34.6928,34.7268,277017.0
2018-10-09 14:30:00,40.86,40.87,40.84,40.86,333584.0,34.7268,34.7352,34.7098,34.7268,333584.0
2018-10-09 14:35:00,40.86,40.9,40.84,40.89,388299.0,34.7268,34.7607,34.7098,34.7522,388299.0
2018-10-09 14:40:00,40.88,40.88,40.85,40.85,299398.0,34.7437,34.7437,34.7183,34.7183,299398.0
2018-10-09 14:45:00,40.85,40.86,40.81,40.83,186348.0,34.7183,34.7268,34.6843,34.7013,186348.0
2018-10-09 14:50:00,40.84,40.88,40.83,40.87,402909.0,34.7098,34.7437,34.7013,34.7352,402909.0
2018-10-09 14:55:00,40.87,40.89,40.86,40.86,170902.0,34.7352,34.7522,34.7268,34.7268,170902.0
2018-10-09 15:00:00,40.86,40.88,40.84,40.84,270220.0,34.7268,34.7437,34.7098,34.7098,270220.0
2018-10-09 15:05:00,40.84,40.87,40.84,40.84,232509.0,34.7098,34.7352,34.7098,34.7098,232509.0
2018-10-09 15:10:00,40.84,40.85,40.81,40.82,277770.0,34.7098,34.7183,34.6843,34.6928,277770.0
2018-10-09 15:15:00,40.82,40.84,40.81,40.83,214712.0,34.6928,34.7098,34.6843,34.7013,214712.0
2018-10-09 15:20:00,40.83,40.83,40.77,40.78,362510.0,34.7013,34.7013,34.6503,34.6588,362510.0
2018-10-09 15:25:00,40.77,40.8,40.76,40.78,308922.0,34.6503,34.6758,34.6418,34.6588,308922.0
2018-10-09 15:30:00,40.77,40.79,40.76,40.77,542671.0,34.6503,34.6673,34.6418,34.6503,542671.0
2018-10-09 15:35:00,40.77,40.8,40.75,40.79,554758.0,34.6503,34.6758,34.6333,34.6673,554758.0
2018-10-09 15:40:00,40.78,40.79,40.75,40.77,559800.0,34.6588,34.6673,34.6333,34.6503,559800.0
2018-10-09 15:45:00,40.77,40.83,40.77,40.8,1033661.0,34.6503,34.7013,34.6503,34.6758,1033661.0
2018-10-09 15:50:00,40.8,40.81,40.75,40.8,1597723.0,34.6758,34.6843,34.6333,34.6758,1597723.0
2018-10-09 15:55:00,40.81,40.81,40.75,40.75,2390165.0,34.6843,34.6843,34.6333,34.6333,2390165.0
2018-10-10 09:30:00,40.54,40.55,40.39,40.41,2270046.0,34.4548,34.4633,34.3273,34.3443,2270046.0
2018-10-10 09:35:00,40.4,40.42,40.3,40.32,1064796.0,34.3358,34.3528,34.2508,34.2678,1064796.0
2018-10-10 09:40:00,40.31,40.37,40.26,40.27,1528220.0,34.2593,34.3103,34.2168,34.2253,1528220.0
2018-10-10 09:45:00,40.27,40.32,40.21,40.21,2683191.0,34.2253,34.2678,34.1743,34.1743,2683191.0
2018-10-10 09:50:00,40.21,40.26,40.15,40.16,2109910.0,34.1743,34.2168,34.1233,34.1318,2109910.0
2018-10-10 09:55:00,40.15,40.19,40.09,40.14,1335547.0,34.1233,34.1573,34.0723,34.1148,1335547.0
2018-10-10 10:00:00,40.14,40.19,40.01,40.05,1668674.0,34.1148,34.1573,34.0043,34.0383,1668674.0
2018-10-10 10:05:00,40.06,40.13,40.05,40.1,1693600.0,34.0468,34.1063,34.0383,34.0808,1693600.0
2018-10-10 10:10:00,40.1,40.14,40.08,40.09,874155.0,34.0808,34.1148,34.0638,34.0723,874155.0
2018-10-10 10:15:00,40.08,40.11,40.01,40.07,1285365.0,34.0638,34.0893,34.0043,34.0553,1285365.0
2018-10-10 10:20:00,40.07,40.14,40.06,40.14,3772039.0,34.0553,34.1148,34.0468,34.1148,3772039.0
2018-10-10 10:25:00,40.14,40.18,40.12,40.17,910108.0,34.1148,34.1488,34.0978,34.1403,910108.0
2018-10-10 10:30:00,40.17,40.23,40.11,40.13,1079028.0,34.1403,34.1913,34.0893,34.1063,1079028.0
2018-10-10 10:35:00,40.13,40.17,40.11,40.12,566280.0,34.1063,34.1403,34.0893,34.0978,566280.0
2018-10-10 10:40:00,40.13,40.15,40.08,40.12,488852.0,34.1063,34.1233,34.0638,34.0978,488852.0
2018-10-10 10:45:00,40.12,40.15,40.07,40.09,523678.0,34.0978,34.1233,34.0553,34.0723,523678.0
2018-10-10 10:50:00,40.09,40.18,40.09,40.12,980195.0,34.0723,34.1488,34.0723,34.0978,980195.0
2018-10-10 10:55:00,40.12,40.12,40.04,40.09,1356815.0,34.0978,34.0978,34.0298,34.0723,1356815.0
2018-10-10 11:00:00,40.09,40.1,40.03,40.04,826828.0,34.0723,34.0808,34.0213,34.0298,826828.0
2018-10-10 11:05:00,40.04,40.05,39.96,39.97,909118.0,34.0298,34.0383,33.9618,33.9703,909118.0
2018-10-10 11:10:00,39.97,40.01,39.95,39.95,1194860.0,33.9703,34.0043,33.9533,33.9533,1194860.0
2018-10-10 11:15:00,39.95,40.01,39.94,39.97,763391.0,33.9533,34.0043,33.9448,33.9703,763391.0
2018-10-10 11:20:00,39.97,39.99,39.89,39.95,1886168.0,33.9703,33.9873,33.9024,33.9533,1886168.0
2018-10-10 11:25:00,39.95,40.02,39.94,39.96,1828885.0,33.9533,34.0128,33.9448,33.9618,1828885.0
2018-10-10 11:30:00,39.96,39.96,39.91,39.93,755457.0,33.9618,33.9618,33.9193,33.9363,755457.0
2018-10-10 11:35:00,39.93,39.94,39.89,39.91,759371.0,33.9363,33.9448,33.9024,33.9193,759371.0
2018-10-10 11:40:00,39.91,40.0,39.9,39.99,1098938.0,33.9193,33.9958,33.9109,33.9873,1098938.0
2018-10-10 11:45:00,39.99,40.08,39.96,40.07,3539403.0,33.9873,34.0638,33.9618,34.0553,3539403.0
2018-10-10 11:50:00,40.07,40.09,40.03,40.05,626216.0,34.0553,34.0723,34.0213,34.0383,626216.0
2018-10-10 11:55:00,40.05,40.07,40.01,40.02,426290.0,34.0383,34.0553,34.0043,34.0128,426290.0
2018-10-10 12:00:00,40.01,40.04,40.0,40.02,332428.0,34.0043,34.0298,33.9958,34.0128,332428.0
2018-10-10 12:05:00,40.02,40.02,39.96,39.98,821472.0,34.0128,34.0128,33.9618,33.9788,821472.0
2018-10-10 12:10:00,39.98,40.03,39.97,40.01,397311.0,33.9788,34.0213,33.9703,34.0043,397311.0
2018-10-10 12:15:00,40.01,40.06,39.99,40.06,265314.0,34.0043,34.0468,33.9873,34.0468,265314.0
2018-10-10 12:20:00,40.06,40.06,39.99,40.0,403275.0,34.0468,34.0468,33.9873,33.9958,403275.0
2018-10-10 12:25:00,40.0,40.01,39.98,39.99,281935.0,33.9958,34.0043,33.9788,33.9873,281935.0
2018-10-10 12:30:00,39.99,40.0,39.97,39.99,454141.0,33.9873,33.9958,33.9703,33.9873,454141.0
2018-10-10 12:35:00,39.99,40.01,39.96,39.97,658372.0,33.9873,34.0043,33.9618,33.9703,658372.0
2018-10-10 12:40:00,39.97,39.98,39.93,39.95,361958.0,33.9703,33.9788,33.9363,33.9533,361958.0
2018-10-10 12:45:00,39.94,39.98,39.93,39.96,384194.0,33.9448,33.9788,33.9363,33.9618,384194.0
2018-10-10 12:50:00,39.97,40.01,39.96,39.98,555415.0,33.9703,34.0043,33.9618,33.9788,555415.0
2018-10-10 12:55:00,39.99,40.02,39.95,39.96,222647.0,33.9873,34.0128,33.9533,33.9618,222647.0
2018-10-10 13:00:00,39.95,39.95,39.87,39.88,594493.0,33.9533,33.9533,33.8854,33.8939,594493.0
2018-10-10 13:05:00,39.88,39.95,39.87,39.94,309249.0,33.8939,33.9533,33.8854,33.9448,309249.0
2018-10-10 13:10:00,39.94,40.0,39.92,39.99,1044128.0,33.9448,33.9958,33.9278,33.9873,1044128.0
2018-10-10 13:15:00,40.0,40.06,39.97,40.05,1237723.0,33.9958,34.0468,33.9703,34.0383,1237723.0
2018-10-10 13:20:00,40.06,40.09,40.02,40.08,458144.0,34.0468,34.0723,34.0128,34.0638,458144.0
2018-10-10 13:25:00,40.08,40.08,40.04,40.05,1293468.0,34.0638,34.0638,34.0298,34.0383,1293468.0
2018-10-10 13:30:00,40.05,40.07,40.02,40.06,336538.0,34.0383,34.0553,34.0128,34.0468,336538.0
2018-10-10 13:35:00,40.06,40.09,40.03,40.05,365577.0,34.0468,34.0723,34.0213,34.0383,365577.0
2018-10-10 13:40:00,40.05,40.06,39.99,40.01,367168.0,34.0383,34.0468,33.9873,34.0043,367168.0
2018-10-10 13:45:00,40.01,40.05,40.0,40.02,495021.0,34.0043,34.0383,33.9958,34.0128,495021.0
2018-10-10 13:50:00,40.02,40.02,39.97,39.98,461280.0,34.0128,34.0128,33.9703,33.9788,461280.0
2018-10-10 13:55:00,39.99,39.99,39.93,39.96,461391.0,33.9873,33.9873,33.9363,33.9618,461391.0
2018-10-10 14:00:00,39.95,39.97,39.91,39.91,282945.0,33.9533,33.9703,33.9193,33.9193,282945.0
2018-10-10 14:05:00,39.91,39.92,39.82,39.83,715104.0,33.9193,33.9278,33.8429,33.8514,715104.0
2018-10-10 14:10:00,39.82,39.9,39.81,39.84,1257107.0,33.8429,33.9109,33.8344,33.8599,1257107.0
2018-10-10 14:15:00,39.84,39.93,39.83,39.91,664952.0,33.8599,33.9363,33.8514,33.9193,664952.0
2018-10-10 14:20:00,39.91,39.91,39.83,39.87,629111.0,33.9193,33.9193,33.8514,33.8854,629111.0
2018-10-10 14:25:00,39.87,39.88,39.82,39.87,678558.0,33.8854,33.8939,33.8429,33.8854,678558.0
2018-10-10 14:30:00,39.86,39.91,39.83,39.83,569004.0,33.8769,33.9193,33.8514,33.8514,569004.0
2018-10-10 14:35:00,39.84,39.86,39.81,39.83,657584.0,33.8599,33.8769,33.8344,33.8514,657584.0
2018-10-10 14:40:00,39.82,39.82,39.75,39.76,1028540.0,33.8429,33.8429,33.7834,33.7919,1028540.0
2018-10-10 14:45:00,39.75,39.79,39.75,39.76,1300507.0,33.7834,33.8174,33.7834,33.7919,1300507.0
2018-10-10 14:50:00,39.76,39.82,39.75,39.8,447677.0,33.7919,33.8429,33.7834,33.8259,447677.0
2018-10-10 14:55:00,39.8,39.85,39.78,39.81,471761.0,33.8259,33.8684,33.8089,33.8344,471761.0
2018-10-10 15:00:00,39.81,39.82,39.74,39.75,564103.0,33.8344,33.8429,33.7749,33.7834,564103.0
2018-10-10 15:05:00,39.75,39.78,39.71,39.73,718959.0,33.7834,33.8089,33.7494,33.7664,718959.0
2018-10-10 15:10:00,39.72,39.74,39.65,39.68,1495215.0,33.7579,33.7749,33.6984,33.7239,1495215.0
2018-10-10 15:15:00,39.68,39.74,39.67,39.69,1028193.0,33.7239,33.7749,33.7154,33.7324,1028193.0
2018-10-10 15:20:00,39.68,39.77,39.68,39.76,1530822.0,33.7239,33.8004,33.7239,33.7919,1530822.0
2018-10-10 15:25:00,39.76,39.78,39.71,39.76,687639.0,33.7919,33.8089,33.7494,33.7919,687639.0
2018-10-10 15:30:00,39.77,39.77,39.7,39.7,1096716.0,33.8004,33.8004,33.7409,33.7409,1096716.0
2018-10-10 15:35:00,39.7,39.71,39.65,39.66,700126.0,33.7409,33.7494,33.6984,33.7069,700126.0
2018-10-10 15:40:00,39.66,39.66,39.59,39.64,1836753.0,33.7069,33.7069,33.6474,33.6899,1836753.0
2018-10-10 15:45:00,39.63,39.74,39.56,39.73,3296965.0,33.6814,33.7749,33.6219,33.7664,3296965.0
2018-10-10 15:50:00,39.72,39.73,39.6,39.61,3526376.0,33.7579,33.7664,33.6559,33.6644,3526376.0
2018-10-10 15:55:00,39.6,39.62,39.52,39.56,8943610.0,33.6559,33.6729,33.5879,33.6219,8943610.0
2018-10-11 09:30:00,39.32,39.45,39.28,39.34,3226692.0,33.4179,33.5284,33.3839,33.4349,3226692.0
2018-10-11 09:35:00,39.33,39.36,39.25,39.27,2271177.0,33.4264,33.4519,33.3584,33.3754,2271177.0
2018-10-11 09:40:00,39.27,39.29,39.22,39.25,2304252.0,33.3754,33.3924,33.3329,33.3584,2304252.0
2018-10-11 09:45:00,39.25,39.5,39.21,39.5,9516652.0,33.3584,33.5709,33.3244,33.5709,9516652.0
2018-10-11 09:50:00,39.51,39.67,39.5,39.65,6853056.0,33.5794,33.7154,33.5709,33.6984,6853056.0
2018-10-11 09:55:00,39.65,39.74,39.61,39.71,1784469.0,33.6984,33.7749,33.6644,33.7494,1784469.0
2018-10-11 10:00:00,39.71,39.73,39.54,39.55,3852980.0,33.7494,33.7664,33.6049,33.6134,3852980.0
2018-10-11 10:05:00,39.55,39.63,39.49,39.61,2490400.0,33.6134,33.6814,33.5624,33.6644,2490400.0
2018-10-11 10:10:00,39.61,39.63,39.52,39.54,3203682.0,33.6644,33.6814,33.5879,33.6049,3203682.0
2018-10-11 10:15:00,39.54,39.54,39.46,39.51,2511198.0,33.6049,33.6049,33.5369,33.5794,2511198.0
2018-10-11 10:20:00,39.51,39.54,39.46,39.46,1694483.0,33.5794,33.6049,33.5369,33.5369,1694483.0
2018-10-11 10:25:00,39.46,39.56,39.44,39.55,1792558.0,33.5369,33.6219,33.5199,33.6134,1792558.0
2018-10-11 10:30:00,39.54,39.62,39.52,39.56,3779301.0,33.6049,33.6729,33.5879,33.6219,3779301.0
2018-10-11 10:35:00,39.57,39.61,39.5,39.54,1516404.0,33.6304,33.6644,33.5709,33.6049,1516404.0
2018-10-11 10:40:00,39.53,39.57,39.48,39.51,1040223.0,33.5964,33.6304,33.5539,33.5794,1040223.0
2018-10-11 10:45:00,39.51,39.53,39.44,39.45,2414242.0,33.5794,33.5964,33.5199,33.5284,2414242.0
2018-10-11 10:50:00,39.45,39.52,39.41,39.45,2448565.0,33.5284,33.5879,33.4944,33.5284,2448565.0
2018-10-11 10:55:00,39.45,39.48,39.37,39.39,1057054.0,33.5284,33.5539,33.4604,33.4774,1057054.0
2018-10-11 11:00:00,39.38,39.41,39.22,39.25,2328591.0,33.4689,33.4944,33.3329,33.3584,2328591.0
2018-10-11 11:05:00,39.24,39.33,39.23,39.26,2236205.0,33.3499,33.4264,33.3414,33.3669,2236205.0
2018-10-11 11:10:00,39.25,39.26,39.07,39.08,4221065.0,33.3584,33.3669,33.2054,33.2139,4221065.0
2018-10-11 11:15:00,39.07,39.23,39.06,39.16,2460650.0,33.2054,33.3414,33.1969,33.2819,2460650.0
2018-10-11 11:20:00,39.16,39.31,39.16,39.27,1141430.0,33.2819,33.4094,33.2819,33.3754,1141430.0
2018-10-11 11:25:00,39.27,39.3,39.21,39.24,1186547.0,33.3754,33.4009,33.3244,33.3499,1186547.0
2018-10-11 11:30:00,39.24,39.27,39.16,39.26,907533.0,33.3499,33.3754,33.2819,33.3669,907533.0
2018-10-11 11:35:00,39.26,39.26,39.14,39.19,1616722.0,33.3669,33.3669,33.2649,33.3074,1616722.0
2018-10-11 11:40:00,39.19,39.3,39.18,39.3,1305862.0,33.3074,33.4009,33.2989,33.4009,1305862.0
2018-10-11 11:45:00,39.29,39.4,39.26,39.39,1598285.0,33.3924,33.4859,33.3669,33.4774,1598285.0
2018-10-11 11:50:00,39.39,39.44,39.34,39.37,1208198.0,33.4774,33.5199,33.4349,33.4604,1208198.0
2018-10-11 11:55:00,39.37,39.42,39.34,39.36,1473651.0,33.4604,33.5029,33.4349,33.4519,1473651.0
2018-10-11 12:00:00,39.36,39.45,39.34,39.37,1244605.0,33.4519,33.5284,33.4349,33.4604,1244605.0
2018-10-11 12:05:00,39.37,39.42,39.34,39.35,851822.0,33.4604,33.5029,33.4349,33.4434,851822.0
2018-10-11 12:10:00,39.35,39.43,39.35,39.42,513135.0,33.4434,33.5114,33.4434,33.5029,513135.0
2018-10-11 12:15:00,39.42,39.45,39.4,39.44,1080582.0,33.5029,33.5284,33.4859,33.5199,1080582.0
2018-10-11 12:20:00,39.44,39.57,39.43,39.57,1074622.0,33.5199,33.6304,33.5114,33.6304,1074622.0
2018-10-11 12:25:00,39.57,39.57,39.5,39.52,1157237.0,33.6304,33.6304,33.5709,33.5879,1157237.0
2018-10-11 12:30:00,39.51,39.52,39.45,39.47,1042330.0,33.5794,33.5879,33.5284,33.5454,1042330.0
2018-10-11 12:35:00,39.47,39.52,39.42,39.44,886359.0,33.5454,33.5879,33.5029,33.5199,886359.0
2018-10-11 12:40:00,39.43,39.48,39.42,39.46,529858.0,33.5114,33.5539,33.5029,33.5369,529858.0
2018-10-11 12:45:00,39.46,39.47,39.39,39.41,670275.0,33.5369,33.5454,33.4774,33.4944,670275.0
2018-10-11 12:50:00,39.41,39.46,39.38,39.45,647361.0,33.4944,33.5369,33.4689,33.5284,647361.0
2018-10-11 12:55:00,39.45,39.47,39.4,39.44,1080705.0,33.5284,33.5454,33.4859,33.5199,1080705.0
2018-10-11 13:00:00,39.44,39.44,39.35,39.36,1051684.0,33.5199,33.5199,33.4434,33.4519,1051684.0
2018-10-11 13:05:00,39.36,39.41,39.36,39.38,562724.0,33.4519,33.4944,33.4519,33.4689,562724.0
2018-10-11 13:10:00,39.38,39.46,39.36,39.45,536820.0,33.4689,33.5369,33.4519,33.5284,536820.0
2018-10-11 13:15:00,39.46,39.49,39.43,39.47,962433.0,33.5369,33.5624,33.5114,33.5454,962433.0
2018-10-11 13:20:00,39.47,39.49,39.44,39.44,1239450.0,33.5454,33.5624,33.5199,33.5199,1239450.0
2018-10-11 13:25:00,39.45,39.47,39.41,39.45,484055.0,33.5284,33.5454,33.4944,33.5284,484055.0
2018-10-11 13:30:00,39.45,39.49,39.4,39.41,433032.0,33.5284,33.5624,33.4859,33.4944,433032.0
2018-10-11 13:35:00,39.41,39.45,39.39,39.45,474560.0,33.4944,33.5284,33.4774,33.5284,474560.0
2018-10-11 13:40:00,39.45,39.46,39.36,39.4,453150.0,33.5284,33.5369,33.4519,33.4859,453150.0
2018-10-11 13:45:00,39.4,39.45,39.37,39.37,1875557.0,33.4859,33.5284,33.4604,33.4604,1875557.0
2018-10-11 13:50:00,39.38,39.42,39.33,39.41,610628.0,33.4689,33.5029,33.4264,33.4944,610628.0
2018-10-11 13:55:00,39.41,39.48,39.39,39.45,690189.0,33.4944,33.5539,33.4774,33.5284,690189.0
2018-10-11 14:00:00,39.46,39.48,39.41,39.46,551990.0,33.5369,33.5539,33.4944,33.5369,551990.0
2018-10-11 14:05:00,39.46,39.49,39.37,39.39,569194.0,33.5369,33.5624,33.4604,33.4774,569194.0
2018-10-11 14:10:00,39.38,39.39,39.3,39.33,994203.0,33.4689,33.4774,33.4009,33.4264,994203.0
2018-10-11 14:15:00,39.33,39.34,39.27,39.33,868453.0,33.4264,33.4349,33.3754,33.4264,868453.0
2018-10-11 14:20:00,39.32,39.37,39.29,39.29,525958.0,33.4179,33.4604,33.3924,33.3924,525958.0
2018-10-11 14:25:00,39.3,39.34,39.26,39.28,1205649.0,33.4009,33.4349,33.3669,33.3839,1205649.0
2018-10-11 14:30:00,39.28,39.28,39.2,39.2,843904.0,33.3839,33.3839,33.3159,33.3159,843904.0
2018-10-11 14:35:00,39.2,39.21,39.09,39.12,2540532.0,33.3159,33.3244,33.2224,33.2479,2540532.0
2018-10-11 14:40:00,39.11,39.12,38.93,38.94,4991454.0,33.2394,33.2479,33.0865,33.095,4991454.0
2018-10-11 14:45:00,38.94,39.0,38.77,38.93,5358906.0,33.095,33.1459,32.9505,33.0865,5358906.0
2018-10-11 14:50:00,38.93,39.09,38.91,39.04,3583070.0,33.0865,33.2224,33.0695,33.1799,3583070.0
2018-10-11 14:55:00,39.05,39.09,38.96,39.06,2167158.0,33.1884,33.2224,33.1119,33.1969,2167158.0
2018-10-11 15:00:00,39.06,39.15,39.01,39.15,3256845.0,33.1969,33.2734,33.1544,33.2734,3256845.0
2018-10-11 15:05:00,39.15,39.15,39.01,39.03,1544990.0,33.2734,33.2734,33.1544,33.1714,1544990.0
2018-10-11 15:10:00,39.03,39.26,38.97,39.24,2030652.0,33.1714,33.3669,33.1204,33.3499,2030652.0
2018-10-11 15:15:00,39.23,39.45,39.21,39.44,4694352.0,33.3414,33.5284,33.3244,33.5199,4694352.0
2018-10-11 15:20:00,39.45,39.46,39.33,39.43,4255745.0,33.5284,33.5369,33.4264,33.5114,4255745.0
2018-10-11 15:25:00,39.43,39.46,39.36,39.39,1342502.0,33.5114,33.5369,33.4519,33.4774,1342502.0
2018-10-11 15:30:00,39.4,39.49,39.32,39.4,1722826.0,33.4859,33.5624,33.4179,33.4859,1722826.0
2018-10-11 15:35:00,39.39,39.42,39.27,39.39,3452933.0,33.4774,33.5029,33.3754,33.4774,3452933.0
2018-10-11 15:40:00,39.39,39.39,39.25,39.27,2555423.0,33.4774,33.4774,33.3584,33.3754,2555423.0
2018-10-11 15:45:00,39.27,39.31,39.17,39.18,2712749.0,33.3754,33.4094,33.2904,33.2989,2712749.0
2018-10-11 15:50:00,39.18,39.29,39.16,39.24,2278242.0,33.2989,33.3924,33.2819,33.3499,2278242.0
2018-10-11 15:55:00,39.24,39.27,39.14,39.15,5151548.0,33.3499,33.3754,33.2649,33.2734,5151548.0
2018-10-12 09:30:00,40.26,40.35,40.21,40.22,4312866.0,34.2168,34.2933,34.1743,34.1828,4312866.0
2018-10-12 09:35:00,40.22,40.29,40.18,40.22,4532088.0,34.1828,34.2423,34.1488,34.1828,4532088.0
2018-10-12 09:40:00,40.21,40.26,40.13,40.15,2155222.0,34.1743,34.2168,34.1063,34.1233,2155222.0
2018-10-12 09:45:00,40.14,40.23,40.11,40.16,2328321.0,34.1148,34.1913,34.0893,34.1318,2328321.0
2018-10-12 09:50:00,40.17,40.21,40.1,40.2,1454822.0,34.1403,34.1743,34.0808,34.1658,1454822.0
2018-10-12 09:55:00,40.2,40.21,40.17,40.2,1491497.0,34.1658,34.1743,34.1403,34.1658,1491497.0
2018-10-12 10:00:00,40.19,40.29,40.15,40.29,2282437.0,34.1573,34.2423,34.1233,34.2423,2282437.0
2018-10-12 10:05:00,40.28,40.3,40.24,40.28,1800836.0,34.2338,34.2508,34.1998,34.2338,1800836.0
2018-10-12 10:10:00,40.28,40.3,40.23,40.23,1637474.0,34.2338,34.2508,34.1913,34.1913,1637474.0
2018-10-12 10:15:00,40.24,40.24,40.15,40.17,1090412.0,34.1998,34.1998,34.1233,34.1403,1090412.0
2018-10-12 10:20:00,40.17,40.2,40.14,40.16,906286.0,34.1403,34.1658,34.1148,34.1318,906286.0
2018-10-12 10:25:00,40.16,40.16,40.07,40.08,3395277.0,34.1318,34.1318,34.0553,34.0638,3395277.0
2018-10-12 10:30:00,40.08,40.14,40.07,40.11,1776984.0,34.0638,34.1148,34.0553,34.0893,1776984.0
2018-10-12 10:35:00,40.12,40.19,40.11,40.18,641723.0,34.0978,34.1573,34.0893,34.1488,641723.0
2018-10-12 10:40:00,40.19,40.21,40.15,40.2,919112.0,34.1573,34.1743,34.1233,34.1658,919112.0
2018-10-12 10:45:00,40.19,40.23,40.16,40.18,679468.0,34.1573,34.1913,34.1318,34.1488,679468.0
2018-10-12 10:50:00,40.18,40.28,40.17,40.27,757741.0,34.1488,34.2338,34.1403,34.2253,757741.0
2018-10-12 10:55:00,40.28,40.28,40.24,40.25,666614.0,34.2338,34.2338,34.1998,34.2083,666614.0
2018-10-12 11:00:00,40.25,40.27,40.18,40.2,1715475.0,34.2083,34.2253,34.1488,34.1658,1715475.0
2018-10-12 11:05:00,40.2,40.23,40.17,40.21,834470.0,34.1658,34.1913,34.1403,34.1743,834470.0
2018-10-12 11:10:00,40.21,40.26,40.19,40.26,537441.0,34.1743,34.2168,34.1573,34.2168,537441.0
2018-10-12 11:15:00,40.25,40.26,40.21,40.22,479804.0,34.2083,34.2168,34.1743,34.1828,479804.0
2018-10-12 11:20:00,40.22,40.26,40.21,40.23,639157.0,34.1828,34.2168,34.1743,34.1913,639157.0
2018-10-12 11:25:00,40.23,40.24,40.16,40.19,1450824.0,34.1913,34.1998,34.1318,34.1573,1450824.0
2018-10-12 11:30:00,40.19,40.22,40.16,40.2,1727631.0,34.1573,34.1828,34.1318,34.1658,1727631.0
2018-10-12 11:35:00,40.2,40.21,40.14,40.15,1481995.0,34.1658,34.1743,34.1148,34.1233,1481995.0
2018-10-12 11:40:00,40.15,40.16,40.08,40.09,930758.0,34.1233,34.1318,34.0638,34.0723,930758.0
2018-10-12 11:45:00,40.09,40.09,40.01,40.05,2743201.0,34.0723,34.0723,34.0043,34.0383,2743201.0
2018-10-12 11:50:00,40.06,40.07,40.02,40.02,1055021.0,34.0468,34.0553,34.0128,34.0128,1055021.0
2018-10-12 11:55:00,40.03,40.09,40.02,40.05,661349.0,34.0213,34.0723,34.0128,34.0383,661349.0
2018-10-12 12:00:00,40.04,40.05,39.98,40.0,1016855.0,34.0298,34.0383,33.9788,33.9958,1016855.0
2018-10-12 12:05:00,40.0,40.03,39.97,40.01,950598.0,33.9958,34.0213,33.9703,34.0043,950598.0
2018-10-12 12:10:00,40.02,40.06,39.98,40.05,507514.0,34.0128,34.0468,33.9788,34.0383,507514.0
2018-10-12 12:15:00,40.04,40.06,39.99,40.01,828018.0,34.0298,34.0468,33.9873,34.0043,828018.0
2018-10-12 12:20:00,40.01,40.03,39.97,40.02,542754.0,34.0043,34.0213,33.9703,34.0128,542754.0
2018-10-12 12:25:00,40.02,40.02,39.92,39.95,786745.0,34.0128,34.0128,33.9278,33.9533,786745.0
2018-10-12 12:30:00,39.94,39.96,39.91,39.93,1057917.0,33.9448,33.9618,33.9193,33.9363,1057917.0
2018-10-12 12:35:00,39.93,39.94,39.87,39.88,555556.0,33.9363,33.9448,33.8854,33.8939,555556.0
2018-10-12 12:40:00,39.88,39.91,39.8,39.8,2795814.0,33.8939,33.9193,33.8259,33.8259,2795814.0
2018-10-12 12:45:00,39.8,39.83,39.75,39.76,1287876.0,33.8259,33.8514,33.7834,33.7919,1287876.0
2018-10-12 12:50:00,39.75,39.9,39.74,39.9,1993562.0,33.7834,33.9109,33.7749,33.9109,1993562.0
2018-10-12 12:55:00,39.89,39.95,39.86,39.94,1732814.0,33.9024,33.9533,33.8769,33.9448,1732814.0
2018-10-12 13:00:00,39.93,40.02,39.89,40.02,1531979.0,33.9363,34.0128,33.9024,34.0128,1531979.0
2018-10-12 13:05:00,40.02,40.04,39.98,40.02,1571630.0,34.0128,34.0298,33.9788,34.0128,1571630.0
2018-10-12 13:10:00,40.02,40.06,39.95,39.97,1161422.0,34.0128,34.0468,33.9533,33.9703,1161422.0
2018-10-12 13:15:00,39.98,40.0,39.91,39.93,711743.0,33.9788,33.9958,33.9193,33.9363,711743.0
2018-10-12 13:20:00,39.94,40.02,39.93,40.02,905042.0,33.9448,34.0128,33.9363,34.0128,905042.0
2018-10-12 13:25:00,40.02,40.04,39.95,39.97,565662.0,34.0128,34.0298,33.9533,33.9703,565662.0
2018-10-12 13:30:00,39.96,39.97,39.9,39.91,853398.0,33.9618,33.9703,33.9109,33.9193,853398.0
2018-10-12 13:35:00,39.92,39.92,39.86,39.92,441498.0,33.9278,33.9278,33.8769,33.9278,441498.0
2018-10-12 13:40:00,39.92,39.97,39.87,39.96,1297439.0,33.9278,33.9703,33.8854,33.9618,1297439.0
2018-10-12 13:45:00,39.96,40.05,39.93,40.03,794437.0,33.9618,34.0383,33.9363,34.0213,794437.0
2018-10-12 13:50:00,40.04,40.05,39.97,40.02,813350.0,34.0298,34.0383,33.9703,34.0128,813350.0
2018-10-12 13:55:00,40.02,40.05,39.97,39.99,783430.0,34.0128,34.0383,33.9703,33.9873,783430.0
2018-10-12 14:00:00,39.99,40.01,39.9,39.92,781897.0,33.9873,34.0043,33.9109,33.9278,781897.0
2018-10-12 14:05:00,39.92,39.96,39.9,39.94,742659.0,33.9278,33.9618,33.9109,33.9448,742659.0
2018-10-12 14:10:00,39.94,39.95,39.84,39.86,1105825.0,33.9448,33.9533,33.8599,33.8769,1105825.0
2018-10-12 14:15:00,39.87,40.01,39.86,39.98,1280812.0,33.8854,34.0043,33.8769,33.9788,1280812.0
2018-10-12 14:20:00,39.99,40.03,39.95,39.98,3685751.0,33.9873,34.0213,33.9533,33.9788,3685751.0
2018-10-12 14:25:00,39.98,40.11,39.96,40.11,2979497.0,33.9788,34.0893,33.9618,34.0893,2979497.0
2018-10-12 14:30:00,40.1,40.12,40.01,40.04,1720910.0,34.0808,34.0978,34.0043,34.0298,1720910.0
2018-10-12 14:35:00,40.04,40.07,40.02,40.03,746239.0,34.0298,34.0553,34.0128,34.0213,746239.0
2018-10-12 14:40:00,40.04,40.07,39.99,40.01,333163.0,34.0298,34.0553,33.9873,34.0043,333163.0
2018-10-12 14:45:00,40.01,40.06,40.0,40.03,453473.0,34.0043,34.0468,33.9958,34.0213,453473.0
2018-10-12 14:50:00,40.03,40.16,40.02,40.15,529750.0,34.0213,34.1318,34.0128,34.1233,529750.0
2018-10-12 14:55:00,40.15,40.2,40.13,40.17,625705.0,34.1233,34.1658,34.1063,34.1403,625705.0
2018-10-12 15:00:00,40.16,40.19,40.08,40.11,1188634.0,34.1318,34.1573,34.0638,34.0893,1188634.0
2018-10-12 15:05:00,40.12,40.23,40.11,40.2,928836.0,34.0978,34.1913,34.0893,34.1658,928836.0
2018-10-12 15:10:00,40.2,40.25,40.19,40.21,846020.0,34.1658,34.2083,34.1573,34.1743,846020.0
2018-10-12 15:15:00,40.21,40.21,40.14,40.16,678748.0,34.1743,34.1743,34.1148,34.1318,678748.0
2018-10-12 15:20:00,40.16,40.22,40.16,40.22,587067.0,34.1318,34.1828,34.1318,34.1828,587067.0
2018-10-12 15:25:00,40.22,40.29,40.21,40.25,1541324.0,34.1828,34.2423,34.1743,34.2083,1541324.0
2018-10-12 15:30:00,40.25,40.29,40.21,40.28,1102217.0,34.2083,34.2423,34.1743,34.2338,1102217.0
2018-10-12 15:35:00,40.28,40.28,40.17,40.19,1248330.0,34.2338,34.2338,34.1403,34.1573,1248330.0
2018-10-12 15:40:00,40.19,40.26,40.18,40.26,1016953.0,34.1573,34.2168,34.1488,34.2168,1016953.0
2018-10-12 15:45:00,40.25,40.28,40.19,40.25,1668036.0,34.2083,34.2338,34.1573,34.2083,1668036.0
2018-10-12 15:50:00,40.25,40.33,40.25,40.3,3040640.0,34.2083,34.2763,34.2083,34.2508,3040640.0
2018-10-12 15:55:00,40.31,40.36,40.24,40.27,4933199.0,34.2593,34.3018,34.1998,34.2253,4933199.0
2018-10-15 09:30:00,39.94,40.06,39.92,39.92,1531176.0,33.9448,34.0468,33.9278,33.9278,1531176.0
2018-10-15 09:35:00,39.92,39.95,39.89,39.89,989918.0,33.9278,33.9533,33.9024,33.9024,989918.0
2018-10-15 09:40:00,39.9,39.98,39.89,39.96,519049.0,33.9109,33.9788,33.9024,33.9618,519049.0
2018-10-15 09:45:00,39.96,40.01,39.95,39.99,901818.0,33.9618,34.0043,33.9533,33.9873,901818.0
2018-10-15 09:50:00,39.99,40.01,39.92,39.93,463633.0,33.9873,34.0043,33.9278,33.9363,463633.0
2018-10-15 09:55:00,39.93,39.97,39.88,39.89,908222.0,33.9363,33.9703,33.8939,33.9024,908222.0
2018-10-15 10:00:00,39.88,39.89,39.78,39.8,744626.0,33.8939,33.9024,33.8089,33.8259,744626.0
2018-10-15 10:05:00,39.8,39.84,39.78,39.82,2543420.0,33.8259,33.8599,33.8089,33.8429,2543420.0
2018-10-15 10:10:00,39.83,39.87,39.8,39.81,1189224.0,33.8514,33.8854,33.8259,33.8344,1189224.0
2018-10-15 10:15:00,39.81,39.86,39.8,39.81,636427.0,33.8344,33.8769,33.8259,33.8344,636427.0
2018-10-15 10:20:00,39.81,39.9,39.8,39.89,621093.0,33.8344,33.9109,33.8259,33.9024,621093.0
2018-10-15 10:25:00,39.89,39.92,39.88,39.89,523479.0,33.9024,33.9278,33.8939,33.9024,523479.0
2018-10-15 10:30:00,39.89,39.96,39.88,39.96,541351.0,33.9024,33.9618,33.8939,33.9618,541351.0
2018-10-15 10:35:00,39.95,39.98,39.94,39.96,522206.0,33.9533,33.9788,33.9448,33.9618,522206.0
2018-10-15 10:40:00,39.96,39.98,39.9,39.92,378056.0,33.9618,33.9788,33.9109,33.9278,378056.0
2018-10-15 10:45:00,39.92,39.93,39.88,39.9,371456.0,33.9278,33.9363,33.8939,33.9109,371456.0
2018-10-15 10:50:00,39.9,39.94,39.88,39.93,358110.0,33.9109,33.9448,33.8939,33.9363,358110.0
2018-10-15 10:55:00,39.93,39.96,39.92,39.94,333694.0,33.9363,33.9618,33.9278,33.9448,333694.0
2018-10-15 11:00:00,39.94,39.97,39.91,39.93,249426.0,33.9448,33.9703,33.9193,33.9363,249426.0
2018-10-15 11:05:00,39.93,40.0,39.92,39.99,323955.0,33.9363,33.9958,33.9278,33.9873,323955.0
2018-10-15 11:10:00,39.99,40.01,39.97,39.97,356935.0,33.9873,34.0043,33.9703,33.9703,356935.0
2018-10-15 11:15:00,39.97,40.0,39.96,39.98,262509.0,33.9703,33.9958,33.9618,33.9788,262509.0
2018-10-15 11:20:00,39.98,40.02,39.98,40.0,192583.0,33.9788,34.0128,33.9788,33.9958,192583.0
2018-10-15 11:25:00,40.0,40.1,39.97,40.09,552061.0,33.9958,34.0808,33.9703,34.0723,552061.0
2018-10-15 11:30:00,40.09,40.11,40.03,40.04,439953.0,34.0723,34.0893,34.0213,34.0298,439953.0
2018-10-15 11:35:00,40.04,40.06,40.01,40.04,511547.0,34.0298,34.0468,34.0043,34.0298,511547.0
2018-10-15 11:40:00,40.04,40.05,40.0,40.05,653579.0,34.0298,34.0383,33.9958,34.0383,653579.0
2018-10-15 11:45:00,40.05,40.06,39.99,40.0,678524.0,34.0383,34.0468,33.9873,33.9958,678524.0
2018-10-15 11:50:00,40.0,40.01,39.92,39.93,563784.0,33.9958,34.0043,33.9278,33.9363,563784.0
2018-10-15 11:55:00,39.93,39.96,39.91,39.91,583472.0,33.9363,33.9618,33.9193,33.9193,583472.0
2018-10-15 12:00:00,39.91,39.91,39.87,39.9,312920.0,33.9193,33.9193,33.8854,33.9109,312920.0
2018-10-15 12:05:00,39.9,39.92,39.88,39.9,339398.0,33.9109,33.9278,33.8939,33.9109,339398.0
2018-10-15 12:10:00,39.89,39.91,39.85,39.87,367780.0,33.9024,33.9193,33.8684,33.8854,367780.0
2018-10-15 12:15:00,39.87,39.91,39.85,39.89,370924.0,33.8854,33.9193,33.8684,33.9024,370924.0
2018-10-15 12:20:00,39.89,39.92,39.87,39.91,240282.0,33.9024,33.9278,33.8854,33.9193,240282.0
2018-10-15 12:25:00,39.91,39.95,39.9,39.93,317485.0,33.9193,33.9533,33.9109,33.9363,317485.0
2018-10-15 12:30:00,39.92,39.97,39.9,39.97,391400.0,33.9278,33.9703,33.9109,33.9703,391400.0
2018-10-15 12:35:00,39.97,39.98,39.94,39.97,892543.0,33.9703,33.9788,33.9448,33.9703,892543.0
2018-10-15 12:40:00,39.97,39.97,39.94,39.97,203546.0,33.9703,33.9703,33.9448,33.9703,203546.0
2018-10-15 12:45:00,39.97,39.99,39.94,39.98,235408.0,33.9703,33.9873,33.9448,33.9788,235408.0
2018-10-15 12:50:00,39.98,40.01,39.96,39.97,213312.0,33.9788,34.0043,33.9618,33.9703,213312.0
2018-10-15 12:55:00,39.97,39.98,39.93,39.94,205344.0,33.9703,33.9788,33.9363,33.9448,205344.0
2018-10-15 13:00:00,39.95,40.01,39.93,40.0,1337399.0,33.9533,34.0043,33.9363,33.9958,1337399.0
2018-10-15 13:05:00,40.0,40.06,40.0,40.03,544256.0,33.9958,34.0468,33.9958,34.0213,544256.0
2018-10-15 13:10:00,40.03,40.04,40.02,40.02,300900.0,34.0213,34.0298,34.0128,34.0128,300900.0
2018-10-15 13:15:00,40.02,40.05,40.01,40.04,284847.0,34.0128,34.0383,34.0043,34.0298,284847.0
2018-10-15 13:20:00,40.04,40.04,39.99,40.0,456373.0,34.0298,34.0298,33.9873,33.9958,456373.0
2018-10-15 13:25:00,40.0,40.02,39.98,40.01,334080.0,33.9958,34.0128,33.9788,34.0043,334080.0
2018-10-15 13:30:00,40.01,40.07,39.99,40.07,299795.0,34.0043,34.0553,33.9873,34.0553,299795.0
2018-10-15 13:35:00,40.07,40.07,40.03,40.05,319427.0,34.0553,34.0553,34.0213,34.0383,319427.0
2018-10-15 13:40:00,40.05,40.1,40.04,40.08,437397.0,34.0383,34.0808,34.0298,34.0638,437397.0
2018-10-15 13:45:00,40.08,40.11,40.07,40.11,180538.0,34.0638,34.0893,34.0553,34.0893,180538.0
2018-10-15 13:50:00,40.1,40.11,40.05,40.07,225123.0,34.0808,34.0893,34.0383,34.0553,225123.0
2018-10-15 13:55:00,40.07,40.1,40.05,40.07,207918.0,34.0553,34.0808,34.0383,34.0553,207918.0
2018-10-15 14:00:00,40.08,40.08,40.01,40.05,768294.0,34.0638,34.0638,34.0043,34.0383,768294.0
2018-10-15 14:05:00,40.05,40.05,40.01,40.04,156510.0,34.0383,34.0383,34.0043,34.0298,156510.0
2018-10-15 14:10:00,40.04,40.04,39.96,39.97,452951.0,34.0298,34.0298,33.9618,33.9703,452951.0
2018-10-15 14:15:00,39.97,40.0,39.96,39.98,237449.0,33.9703,33.9958,33.9618,33.9788,237449.0
2018-10-15 14:20:00,39.98,40.03,39.98,40.02,258710.0,33.9788,34.0213,33.9788,34.0128,258710.0
2018-10-15 14:25:00,40.02,40.02,39.95,39.97,273875.0,34.0128,34.0128,33.9533,33.9703,273875.0
2018-10-15 14:30:00,39.96,39.98,39.93,39.97,183679.0,33.9618,33.9788,33.9363,33.9703,183679.0
2018-10-15 14:35:00,39.97,39.98,39.95,39.97,386798.0,33.9703,33.9788,33.9533,33.9703,386798.0
2018-10-15 14:40:00,39.98,40.04,39.97,40.04,237276.0,33.9788,34.0298,33.9703,34.0298,237276.0
2018-10-15 14:45:00,40.04,40.06,40.0,40.06,337712.0,34.0298,34.0468,33.9958,34.0468,337712.0
2018-10-15 14:50:00,40.06,40.14,40.05,40.1,688395.0,34.0468,34.1148,34.0383,34.0808,688395.0
2018-10-15 14:55:00,40.11,40.12,40.09,40.11,449079.0,34.0893,34.0978,34.0723,34.0893,449079.0
2018-10-15 15:00:00,40.11,40.12,40.08,40.1,636686.0,34.0893,34.0978,34.0638,34.0808,636686.0
2018-10-15 15:05:00,40.09,40.13,40.05,40.06,536411.0,34.0723,34.1063,34.0383,34.0468,536411.0
2018-10-15 15:10:00,40.05,40.06,40.0,40.01,577285.0,34.0383,34.0468,33.9958,34.0043,577285.0
2018-10-15 15:15:00,40.01,40.03,39.97,39.98,511941.0,34.0043,34.0213,33.9703,33.9788,511941.0
2018-10-15 15:20:00,39.98,40.02,39.96,40.01,377486.0,33.9788,34.0128,33.9618,34.0043,377486.0
2018-10-15 15:25:00,40.01,40.03,39.96,39.96,256129.0,34.0043,34.0213,33.9618,33.9618,256129.0
2018-10-15 15:30:00,39.96,39.97,39.91,39.95,904529.0,33.9618,33.9703,33.9193,33.9533,904529.0
2018-10-15 15:35:00,39.94,39.98,39.92,39.94,473190.0,33.9448,33.9788,33.9278,33.9448,473190.0
2018-10-15 15:40:00,39.95,39.99,39.93,39.95,839904.0,33.9533,33.9873,33.9363,33.9533,839904.0
2018-10-15 15:45:00,39.95,39.99,39.9,39.96,1699230.0,33.9533,33.9873,33.9109,33.9618,1699230.0
2018-10-15 15:50:00,39.95,39.96,39.89,39.91,1890501.0,33.9533,33.9618,33.9024,33.9193,1890501.0
2018-10-15 15:55:00,39.92,39.93,39.83,39.84,4104222.0,33.9278,33.9363,33.8514,33.8599,4104222.0
2018-10-16 09:30:00,40.36,40.36,40.29,40.3,1150888.0,34.3018,34.3018,34.2423,34.2508,1150888.0
2018-10-16 09:35:00,40.3,40.36,40.29,40.34,1057427.0,34.2508,34.3018,34.2423,34.2848,1057427.0
2018-10-16 09:40:00,40.35,40.41,40.34,40.38,1334730.0,34.2933,34.3443,34.2848,34.3188,1334730.0
2018-10-16 09:45:00,40.38,40.39,40.31,40.34,653766.0,34.3188,34.3273,34.2593,34.2848,653766.0
2018-10-16 09:50:00,40.35,40.35,40.29,40.31,839273.0,34.2933,34.2933,34.2423,34.2593,839273.0
2018-10-16 09:55:00,40.31,40.42,40.3,40.41,1030176.0,34.2593,34.3528,34.2508,34.3443,1030176.0
2018-10-16 10:00:00,40.41,40.49,40.41,40.47,1710279.0,34.3443,34.4123,34.3443,34.3953,1710279.0
2018-10-16 10:05:00,40.46,40.48,40.41,40.43,925095.0,34.3868,34.4038,34.3443,34.3613,925095.0
2018-10-16 10:10:00,40.44,40.5,40.43,40.44,804198.0,34.3698,34.4208,34.3613,34.3698,804198.0
2018-10-16 10:15:00,40.44,40.48,40.42,40.45,615836.0,34.3698,34.4038,34.3528,34.3783,615836.0
2018-10-16 10:20:00,40.45,40.52,40.45,40.51,689481.0,34.3783,34.4378,34.3783,34.4293,689481.0
2018-10-16 10:25:00,40.51,40.52,40.44,40.45,856762.0,34.4293,34.4378,34.3698,34.3783,856762.0
2018-10-16 10:30:00,40.44,40.51,40.43,40.46,2167598.0,34.3698,34.4293,34.3613,34.3868,2167598.0
2018-10-16 10:35:00,40.47,40.52,40.46,40.51,1057637.0,34.3953,34.4378,34.3868,34.4293,1057637.0
2018-10-16 10:40:00,40.5,40.57,40.5,40.56,825000.0,34.4208,34.4803,34.4208,34.4718,825000.0
2018-10-16 10:45:00,40.56,40.58,40.53,40.54,1781984.0,34.4718,34.4888,34.4463,34.4548,1781984.0
2018-10-16 10:50:00,40.55,40.61,40.53,40.6,1272914.0,34.4633,34.5143,34.4463,34.5058,1272914.0
2018-10-16 10:55:00,40.6,40.64,40.59,40.62,1693214.0,34.5058,34.5398,34.4973,34.5228,1693214.0
2018-10-16 11:00:00,40.62,40.63,40.58,40.6,2650616.0,34.5228,34.5313,34.4888,34.5058,2650616.0
2018-10-16 11:05:00,40.6,40.62,40.57,40.59,926746.0,34.5058,34.5228,34.4803,34.4973,926746.0
2018-10-16 11:10:00,40.59,40.66,40.57,40.65,740899.0,34.4973,34.5568,34.4803,34.5483,740899.0
2018-10-16 11:15:00,40.65,40.68,40.63,40.67,778300.0,34.5483,34.5738,34.5313,34.5653,778300.0
2018-10-16 11:20:00,40.67,40.7,40.66,40.69,586401.0,34.5653,34.5908,34.5568,34.5823,586401.0
2018-10-16 11:25:00,40.69,40.71,40.66,40.7,813400.0,34.5823,34.5993,34.5568,34.5908,813400.0
2018-10-16 11:30:00,40.7,40.73,40.68,40.72,881453.0,34.5908,34.6163,34.5738,34.6078,881453.0
2018-10-16 11:35:00,40.72,40.72,40.69,40.71,756296.0,34.6078,34.6078,34.5823,34.5993,756296.0
2018-10-16 11:40:00,40.71,40.72,40.67,40.69,998716.0,34.5993,34.6078,34.5653,34.5823,998716.0
2018-10-16 11:45:00,40.69,40.71,40.68,40.69,534986.0,34.5823,34.5993,34.5738,34.5823,534986.0
2018-10-16 11:50:00,40.69,40.72,40.65,40.66,878101.0,34.5823,34.6078,34.5483,34.5568,878101.0
2018-10-16 11:55:00,40.65,40.7,40.65,40.69,334823.0,34.5483,34.5908,34.5483,34.5823,334823.0
2018-10-16 12:00:00,40.7,40.72,40.69,40.72,383577.0,34.5908,34.6078,34.5823,34.6078,383577.0
2018-10-16 12:05:00,40.71,40.74,40.7,40.73,645848.0,34.5993,34.6248,34.5908,34.6163,645848.0
2018-10-16 12:10:00,40.73,40.73,40.7,40.7,207325.0,34.6163,34.6163,34.5908,34.5908,207325.0
2018-10-16 12:15:00,40.71,40.73,40.65,40.66,260548.0,34.5993,34.6163,34.5483,34.5568,260548.0
2018-10-16 12:20:00,40.66,40.68,40.63,40.64,224837.0,34.5568,34.5738,34.5313,34.5398,224837.0
2018-10-16 12:25:00,40.64,40.68,40.64,40.68,222168.0,34.5398,34.5738,34.5398,34.5738,222168.0
2018-10-16 12:30:00,40.68,40.68,40.64,40.68,254843.0,34.5738,34.5738,34.5398,34.5738,254843.0
2018-10-16 12:35:00,40.68,40.71,40.67,40.68,257336.0,34.5738,34.5993,34.5653,34.5738,257336.0
2018-10-16 12:40:00,40.68,40.74,40.68,40.72,207309.0,34.5738,34.6248,34.5738,34.6078,207309.0
2018-10-16 12:45:00,40.73,40.73,40.71,40.73,138618.0,34.6163,34.6163,34.5993,34.6163,138618.0
2018-10-16 12:50:00,40.73,40.74,40.72,40.73,130831.0,34.6163,34.6248,34.6078,34.6163,130831.0
2018-10-16 12:55:00,40.73,40.76,40.72,40.76,806557.0,34.6163,34.6418,34.6078,34.6418,806557.0
2018-10-16 13:00:00,40.76,40.77,40.75,40.76,294773.0,34.6418,34.6503,34.6333,34.6418,294773.0
2018-10-16 13:05:00,40.76,40.76,40.74,40.76,283023.0,34.6418,34.6418,34.6248,34.6418,283023.0
2018-10-16 13:10:00,40.76,40.78,40.75,40.77,358766.0,34.6418,34.6588,34.6333,34.6503,358766.0
2018-10-16 13:15:00,40.77,40.8,40.76,40.79,384480.0,34.6503,34.6758,34.6418,34.6673,384480.0
2018-10-16 13:20:00,40.78,40.8,40.77,40.79,261086.0,34.6588,34.6758,34.6503,34.6673,261086.0
2018-10-16 13:25:00,40.8,40.8,40.77,40.79,247350.0,34.6758,34.6758,34.6503,34.6673,247350.0
2018-10-16 13:30:00,40.79,40.82,40.78,40.8,277613.0,34.6673,34.6928,34.6588,34.6758,277613.0
2018-10-16 13:35:00,40.8,40.81,40.78,40.81,320439.0,34.6758,34.6843,34.6588,34.6843,320439.0
2018-10-16 13:40:00,40.81,40.84,40.8,40.82,720661.0,34.6843,34.7098,34.6758,34.6928,720661.0
2018-10-16 13:45:00,40.82,40.85,40.82,40.82,244966.0,34.6928,34.7183,34.6928,34.6928,244966.0
2018-10-16 13:50:00,40.83,40.83,40.77,40.77,364976.0,34.7013,34.7013,34.6503,34.6503,364976.0
2018-10-16 13:55:00,40.77,40.79,40.75,40.76,699855.0,34.6503,34.6673,34.6333,34.6418,699855.0
2018-10-16 14:00:00,40.76,40.78,40.75,40.77,303037.0,34.6418,34.6588,34.6333,34.6503,303037.0
2018-10-16 14:05:00,40.77,40.8,40.76,40.79,695849.0,34.6503,34.6758,34.6418,34.6673,695849.0
2018-10-16 14:10:00,40.79,40.81,40.77,40.79,523805.0,34.6673,34.6843,34.6503,34.6673,523805.0
2018-10-16 14:15:00,40.8,40.8,40.75,40.77,961997.0,34.6758,34.6758,34.6333,34.6503,961997.0
2018-10-16 14:20:00,40.77,40.79,40.75,40.76,364778.0,34.6503,34.6673,34.6333,34.6418,364778.0
2018-10-16 14:25:00,40.77,40.8,40.76,40.8,318466.0,34.6503,34.6758,34.6418,34.6758,318466.0
2018-10-16 14:30:00,40.8,40.82,40.78,40.79,280368.0,34.6758,34.6928,34.6588,34.6673,280368.0
2018-10-16 14:35:00,40.79,40.8,40.76,40.77,260060.0,34.6673,34.6758,34.6418,34.6503,260060.0
2018-10-16 14:40:00,40.77,40.78,40.75,40.77,478596.0,34.6503,34.6588,34.6333,34.6503,478596.0
2018-10-16 14:45:00,40.77,40.78,40.75,40.76,477346.0,34.6503,34.6588,34.6333,34.6418,477346.0
2018-10-16 14:50:00,40.76,40.76,40.72,40.75,639972.0,34.6418,34.6418,34.6078,34.6333,639972.0
2018-10-16 14:55:00,40.75,40.75,40.69,40.71,621518.0,34.6333,34.6333,34.5823,34.5993,621518.0
2018-10-16 15:00:00,40.71,40.71,40.68,40.68,421795.0,34.5993,34.5993,34.5738,34.5738,421795.0
2018-10-16 15:05:00,40.69,40.72,40.68,40.71,322664.0,34.5823,34.6078,34.5738,34.5993,322664.0
2018-10-16 15:10:00,40.71,40.73,40.69,40.73,299840.0,34.5993,34.6163,34.5823,34.6163,299840.0
2018-10-16 15:15:00,40.73,40.75,40.71,40.74,698346.0,34.6163,34.6333,34.5993,34.6248,698346.0
2018-10-16 15:20:00,40.74,40.75,40.71,40.73,1276549.0,34.6248,34.6333,34.5993,34.6163,1276549.0
2018-10-16 15:25:00,40.73,40.76,40.73,40.76,326855.0,34.6163,34.6418,34.6163,34.6418,326855.0
2018-10-16 15:30:00,40.76,40.77,40.74,40.77,574614.0,34.6418,34.6503,34.6248,34.6503,574614.0
2018-10-16 15:35:00,40.77,40.81,40.76,40.8,530198.0,34.6503,34.6843,34.6418,34.6758,530198.0
2018-10-16 15:40:00,40.8,40.86,40.8,40.86,923507.0,34.6758,34.7268,34.6758,34.7268,923507.0
2018-10-16 15:45:00,40.86,40.88,40.84,40.88,1263745.0,34.7268,34.7437,34.7098,34.7437,1263745.0
2018-10-16 15:50:00,40.88,40.9,40.86,40.88,1567836.0,34.7437,34.7607,34.7268,34.7437,1567836.0
2018-10-16 15:55:00,40.88,40.88,40.83,40.85,3849728.0,34.7437,34.7437,34.7013,34.7183,3849728.0
2018-10-17 09:30:00,40.55,40.57,40.43,40.46,1963367.0,34.4633,34.4803,34.3613,34.3868,1963367.0
2018-10-17 09:35:00,40.46,40.47,40.36,40.38,2658977.0,34.3868,34.3953,34.3018,34.3188,2658977.0
2018-10-17 09:40:00,40.37,40.47,40.36,40.47,1140738.0,34.3103,34.3953,34.3018,34.3953,1140738.0
2018-10-17 09:45:00,40.47,40.48,40.41,40.42,1504888.0,34.3953,34.4038,34.3443,34.3528,1504888.0
2018-10-17 09:50:00,40.41,40.47,40.39,40.46,1572969.0,34.3443,34.3953,34.3273,34.3868,1572969.0
2018-10-17 09:55:00,40.46,40.48,40.39,40.4,2897600.0,34.3868,34.4038,34.3273,34.3358,2897600.0
2018-10-17 10:00:00,40.4,40.4,40.35,40.37,1450321.0,34.3358,34.3358,34.2933,34.3103,1450321.0
2018-10-17 10:05:00,40.37,40.43,40.34,40.43,717778.0,34.3103,34.3613,34.2848,34.3613,717778.0
2018-10-17 10:10:00,40.43,40.45,40.33,40.34,774589.0,34.3613,34.3783,34.2763,34.2848,774589.0
2018-10-17 10:15:00,40.34,40.39,40.32,40.38,1270216.0,34.2848,34.3273,34.2678,34.3188,1270216.0
2018-10-17 10:20:00,40.38,40.4,40.31,40.32,522805.0,34.3188,34.3358,34.2593,34.2678,522805.0
2018-10-17 10:25:00,40.32,40.38,40.31,40.38,667142.0,34.2678,34.3188,34.2593,34.3188,667142.0
2018-10-17 10:30:00,40.37,40.38,40.31,40.32,679438.0,34.3103,34.3188,34.2593,34.2678,679438.0
2018-10-17 10:35:00,40.32,40.33,40.25,40.27,654321.0,34.2678,34.2763,34.2083,34.2253,654321.0
2018-10-17 10:40:00,40.27,40.27,40.19,40.21,643749.0,34.2253,34.2253,34.1573,34.1743,643749.0
2018-10-17 10:45:00,40.21,40.22,40.16,40.22,749721.0,34.1743,34.1828,34.1318,34.1828,749721.0
2018-10-17 10:50:00,40.22,40.28,40.19,40.25,924339.0,34.1828,34.2338,34.1573,34.2083,924339.0
2018-10-17 10:55:00,40.25,40.31,40.24,40.28,744890.0,34.2083,34.2593,34.1998,34.2338,744890.0
2018-10-17 11:00:00,40.27,40.29,40.22,40.25,534157.0,34.2253,34.2423,34.1828,34.2083,534157.0
2018-10-17 11:05:00,40.25,40.35,40.23,40.34,726261.0,34.2083,34.2933,34.1913,34.2848,726261.0
2018-10-17 11:10:00,40.34,40.36,40.32,40.34,681323.0,34.2848,34.3018,34.2678,34.2848,681323.0
2018-10-17 11:15:00,40.35,40.4,40.31,40.37,302436.0,34.2933,34.3358,34.2593,34.3103,302436.0
2018-10-17 11:20:00,40.38,40.43,40.37,40.41,255074.0,34.3188,34.3613,34.3103,34.3443,255074.0
2018-10-17 11:25:00,40.41,40.47,40.4,40.47,499878.0,34.3443,34.3953,34.3358,34.3953,499878.0
2018-10-17 11:30:00,40.47,40.47,40.42,40.42,498272.0,34.3953,34.3953,34.3528,34.3528,498272.0
2018-10-17 11:35:00,40.42,40.45,40.39,40.4,223330.0,34.3528,34.3783,34.3273,34.3358,223330.0
2018-10-17 11:40:00,40.4,40.52,40.39,40.52,598976.0,34.3358,34.4378,34.3273,34.4378,598976.0
2018-10-17 11:45:00,40.52,40.53,40.49,40.5,322098.0,34.4378,34.4463,34.4123,34.4208,322098.0
2018-10-17 11:50:00,40.5,40.52,40.46,40.46,376975.0,34.4208,34.4378,34.3868,34.3868,376975.0
2018-10-17 11:55:00,40.46,40.51,40.43,40.5,237918.0,34.3868,34.4293,34.3613,34.4208,237918.0
2018-10-17 12:00:00,40.51,40.52,40.48,40.51,289282.0,34.4293,34.4378,34.4038,34.4293,289282.0
2018-10-17 12:05:00,40.5,40.55,40.48,40.51,197041.0,34.4208,34.4633,34.4038,34.4293,197041.0
2018-10-17 12:10:00,40.52,40.54,40.47,40.54,417715.0,34.4378,34.4548,34.3953,34.4548,417715.0
2018-10-17 12:15:00,40.55,40.57,40.54,40.57,392697.0,34.4633,34.4803,34.4548,34.4803,392697.0
2018-10-17 12:20:00,40.57,40.58,40.53,40.57,353635.0,34.4803,34.4888,34.4463,34.4803,353635.0
2018-10-17 12:25:00,40.57,40.57,40.5,40.51,260316.0,34.4803,34.4803,34.4208,34.4293,260316.0
2018-10-17 12:30:00,40.51,40.52,40.48,40.51,192381.0,34.4293,34.4378,34.4038,34.4293,192381.0
2018-10-17 12:35:00,40.51,40.52,40.48,40.5,257598.0,34.4293,34.4378,34.4038,34.4208,257598.0
2018-10-17 12:40:00,40.51,40.55,40.49,40.49,237778.0,34.4293,34.4633,34.4123,34.4123,237778.0
2018-10-17 12:45:00,40.49,40.5,40.43,40.43,480327.0,34.4123,34.4208,34.3613,34.3613,480327.0
2018-10-17 12:50:00,40.44,40.5,40.43,40.49,247851.0,34.3698,34.4208,34.3613,34.4123,247851.0
2018-10-17 12:55:00,40.49,40.53,40.48,40.51,210584.0,34.4123,34.4463,34.4038,34.4293,210584.0
2018-10-17 13:00:00,40.51,40.54,40.49,40.54,442274.0,34.4293,34.4548,34.4123,34.4548,442274.0
2018-10-17 13:05:00,40.54,40.55,40.49,40.5,534022.0,34.4548,34.4633,34.4123,34.4208,534022.0
2018-10-17 13:10:00,40.5,40.53,40.48,40.5,289322.0,34.4208,34.4463,34.4038,34.4208,289322.0
2018-10-17 13:15:00,40.5,40.51,40.46,40.48,504629.0,34.4208,34.4293,34.3868,34.4038,504629.0
2018-10-17 13:20:00,40.48,40.5,40.46,40.48,268991.0,34.4038,34.4208,34.3868,34.4038,268991.0
2018-10-17 13:25:00,40.48,40.48,40.44,40.45,387098.0,34.4038,34.4038,34.3698,34.3783,387098.0
2018-10-17 13:30:00,40.45,40.47,40.42,40.46,420792.0,34.3783,34.3953,34.3528,34.3868,420792.0
2018-10-17 13:35:00,40.46,40.49,40.44,40.48,254877.0,34.3868,34.4123,34.3698,34.4038,254877.0
2018-10-17 13:40:00,40.48,40.51,40.48,40.5,334514.0,34.4038,34.4293,34.4038,34.4208,334514.0
2018-10-17 13:45:00,40.49,40.51,40.46,40.47,443267.0,34.4123,34.4293,34.3868,34.3953,443267.0
2018-10-17 13:50:00,40.47,40.5,40.46,40.48,294931.0,34.3953,34.4208,34.3868,34.4038,294931.0
2018-10-17 13:55:00,40.48,40.51,40.48,40.51,380263.0,34.4038,34.4293,34.4038,34.4293,380263.0
2018-10-17 14:00:00,40.5,40.51,40.35,40.42,1561751.0,34.4208,34.4293,34.2933,34.3528,1561751.0
2018-10-17 14:05:00,40.43,40.56,40.42,40.51,729677.0,34.3613,34.4718,34.3528,34.4293,729677.0
2018-10-17 14:10:00,40.51,40.51,40.39,40.41,807450.0,34.4293,34.4293,34.3273,34.3443,807450.0
2018-10-17 14:15:00,40.41,40.41,40.36,40.38,216769.0,34.3443,34.3443,34.3018,34.3188,216769.0
2018-10-17 14:20:00,40.37,40.37,40.27,40.33,1061985.0,34.3103,34.3103,34.2253,34.2763,1061985.0
2018-10-17 14:25:00,40.33,40.39,40.3,40.33,1236251.0,34.2763,34.3273,34.2508,34.2763,1236251.0
2018-10-17 14:30:00,40.33,40.37,40.29,40.33,674349.0,34.2763,34.3103,34.2423,34.2763,674349.0
2018-10-17 14:35:00,40.33,40.36,40.3,40.33,371016.0,34.2763,34.3018,34.2508,34.2763,371016.0
2018-10-17 14:40:00,40.33,40.38,40.33,40.37,308460.0,34.2763,34.3188,34.2763,34.3103,308460.0
2018-10-17 14:45:00,40.36,40.36,40.33,40.36,540519.0,34.3018,34.3018,34.2763,34.3018,540519.0
2018-10-17 14:50:00,40.36,40.43,40.34,40.4,858148.0,34.3018,34.3613,34.2848,34.3358,858148.0
2018-10-17 14:55:00,40.4,40.43,40.39,40.39,230645.0,34.3358,34.3613,34.3273,34.3273,230645.0
2018-10-17 15:00:00,40.39,40.42,40.36,40.37,583983.0,34.3273,34.3528,34.3018,34.3103,583983.0
2018-10-17 15:05:00,40.37,40.41,40.35,40.4,449824.0,34.3103,34.3443,34.2933,34.3358,449824.0
2018-10-17 15:10:00,40.4,40.4,40.34,40.34,311531.0,34.3358,34.3358,34.2848,34.2848,311531.0
2018-10-17 15:15:00,40.34,40.35,40.28,40.31,692932.0,34.2848,34.2933,34.2338,34.2593,692932.0
2018-10-17 15:20:00,40.3,40.34,40.3,40.3,678456.0,34.2508,34.2848,34.2508,34.2508,678456.0
2018-10-17 15:25:00,40.31,40.36,40.3,40.33,465779.0,34.2593,34.3018,34.2508,34.2763,465779.0
2018-10-17 15:30:00,40.33,40.33,40.25,40.31,1026148.0,34.2763,34.2763,34.2083,34.2593,1026148.0
2018-10-17 15:35:00,40.3,40.31,40.28,40.31,786774.0,34.2508,34.2593,34.2338,34.2593,786774.0
2018-10-17 15:40:00,40.3,40.34,40.27,40.3,1256554.0,34.2508,34.2848,34.2253,34.2508,1256554.0
2018-10-17 15:45:00,40.3,40.32,40.27,40.29,1695834.0,34.2508,34.2678,34.2253,34.2423,1695834.0
2018-10-17 15:50:00,40.29,40.33,40.28,40.3,2011377.0,34.2423,34.2763,34.2338,34.2508,2011377.0
2018-10-17 15:55:00,40.3,40.35,40.3,40.34,3348769.0,34.2508,34.2933,34.2508,34.2848,3348769.0
2018-10-18 09:30:00,39.93,39.96,39.8,39.81,1958401.0,33.9363,33.9618,33.8259,33.8344,1958401.0
2018-10-18 09:35:00,39.8,39.81,39.75,39.8,3815311.0,33.8259,33.8344,33.7834,33.8259,3815311.0
2018-10-18 09:40:00,39.81,39.84,39.78,39.84,536515.0,33.8344,33.8599,33.8089,33.8599,536515.0
2018-10-18 09:45:00,39.84,39.9,39.83,39.87,551757.0,33.8599,33.9109,33.8514,33.8854,551757.0
2018-10-18 09:50:00,39.87,39.88,39.8,39.8,1875195.0,33.8854,33.8939,33.8259,33.8259,1875195.0
2018-10-18 09:55:00,39.8,39.8,39.71,39.75,2226016.0,33.8259,33.8259,33.7494,33.7834,2226016.0
2018-10-18 10:00:00,39.74,39.74,39.67,39.71,3965606.0,33.7749,33.7749,33.7154,33.7494,3965606.0
2018-10-18 10:05:00,39.71,39.77,39.68,39.7,922484.0,33.7494,33.8004,33.7239,33.7409,922484.0
2018-10-18 10:10:00,39.7,39.74,39.68,39.72,602970.0,33.7409,33.7749,33.7239,33.7579,602970.0
2018-10-18 10:15:00,39.72,39.78,39.69,39.76,1045446.0,33.7579,33.8089,33.7324,33.7919,1045446.0
2018-10-18 10:20:00,39.76,39.81,39.75,39.78,448899.0,33.7919,33.8344,33.7834,33.8089,448899.0
2018-10-18 10:25:00,39.79,39.81,39.77,39.79,170626.0,33.8174,33.8344,33.8004,33.8174,170626.0
2018-10-18 10:30:00,39.79,39.88,39.78,39.85,1724921.0,33.8174,33.8939,33.8089,33.8684,1724921.0
2018-10-18 10:35:00,39.85,39.88,39.85,39.87,1012912.0,33.8684,33.8939,33.8684,33.8854,1012912.0
2018-10-18 10:40:00,39.88,39.91,39.85,39.86,542515.0,33.8939,33.9193,33.8684,33.8769,542515.0
2018-10-18 10:45:00,39.86,39.91,39.84,39.84,409496.0,33.8769,33.9193,33.8599,33.8599,409496.0
2018-10-18 10:50:00,39.84,39.89,39.84,39.86,419432.0,33.8599,33.9024,33.8599,33.8769,419432.0
2018-10-18 10:55:00,39.86,39.92,39.85,39.9,740554.0,33.8769,33.9278,33.8684,33.9109,740554.0
2018-10-18 11:00:00,39.9,39.92,39.83,39.84,1446666.0,33.9109,33.9278,33.8514,33.8599,1446666.0
2018-10-18 11:05:00,39.84,39.86,39.78,39.79,1206163.0,33.8599,33.8769,33.8089,33.8174,1206163.0
2018-10-18 11:10:00,39.8,39.81,39.73,39.73,275786.0,33.8259,33.8344,33.7664,33.7664,275786.0
2018-10-18 11:15:00,39.73,39.76,39.72,39.73,494886.0,33.7664,33.7919,33.7579,33.7664,494886.0
2018-10-18 11:20:00,39.73,39.75,39.65,39.66,571392.0,33.7664,33.7834,33.6984,33.7069,571392.0
2018-10-18 11:25:00,39.66,39.75,39.63,39.65,1416568.0,33.7069,33.7834,33.6814,33.6984,1416568.0
2018-10-18 11:30:00,39.65,39.66,39.55,39.56,2656120.0,33.6984,33.7069,33.6134,33.6219,2656120.0
2018-10-18 11:35:00,39.56,39.58,39.53,39.58,1854992.0,33.6219,33.6389,33.5964,33.6389,1854992.0
2018-10-18 11:40:00,39.58,39.59,39.51,39.52,1482277.0,33.6389,33.6474,33.5794,33.5879,1482277.0
2018-10-18 11:45:00,39.51,39.52,39.43,39.47,1771606.0,33.5794,33.5879,33.5114,33.5454,1771606.0
2018-10-18 11:50:00,39.47,39.49,39.39,39.47,1776151.0,33.5454,33.5624,33.4774,33.5454,1776151.0
2018-10-18 11:55:00,39.47,39.48,39.39,39.44,983832.0,33.5454,33.5539,33.4774,33.5199,983832.0
2018-10-18 12:00:00,39.42,39.46,39.4,39.42,596410.0,33.5029,33.5369,33.4859,33.5029,596410.0
2018-10-18 12:05:00,39.42,39.51,39.41,39.46,633766.0,33.5029,33.5794,33.4944,33.5369,633766.0
2018-10-18 12:10:00,39.46,39.49,39.44,39.46,532469.0,33.5369,33.5624,33.5199,33.5369,532469.0
2018-10-18 12:15:00,39.45,39.46,39.4,39.41,435040.0,33.5284,33.5369,33.4859,33.4944,435040.0
2018-10-18 12:20:00,39.41,39.51,39.39,39.5,1983085.0,33.4944,33.5794,33.4774,33.5709,1983085.0
2018-10-18 12:25:00,39.49,39.54,39.48,39.49,1815885.0,33.5624,33.6049,33.5539,33.5624,1815885.0
2018-10-18 12:30:00,39.48,39.51,39.44,39.48,1124211.0,33.5539,33.5794,33.5199,33.5539,1124211.0
2018-10-18 12:35:00,39.48,39.53,39.45,39.52,859327.0,33.5539,33.5964,33.5284,33.5879,859327.0
2018-10-18 12:40:00,39.51,39.55,39.48,39.51,956521.0,33.5794,33.6134,33.5539,33.5794,956521.0
2018-10-18 12:45:00,39.51,39.51,39.47,39.48,534600.0,33.5794,33.5794,33.5454,33.5539,534600.0
2018-10-18 12:50:00,39.48,39.51,39.44,39.46,481176.0,33.5539,33.5794,33.5199,33.5369,481176.0
2018-10-18 12:55:00,39.46,39.51,39.45,39.45,457225.0,33.5369,33.5794,33.5284,33.5284,457225.0
2018-10-18 13:00:00,39.45,39.48,39.42,39.43,435384.0,33.5284,33.5539,33.5029,33.5114,435384.0
2018-10-18 13:05:00,39.43,39.43,39.38,39.4,612945.0,33.5114,33.5114,33.4689,33.4859,612945.0
2018-10-18 13:10:00,39.4,39.41,39.35,39.36,206516.0,33.4859,33.4944,33.4434,33.4519,206516.0
2018-10-18 13:15:00,39.36,39.38,39.3,39.3,448153.0,33.4519,33.4689,33.4009,33.4009,448153.0
2018-10-18 13:20:00,39.31,39.33,39.26,39.26,693598.0,33.4094,33.4264,33.3669,33.3669,693598.0
2018-10-18 13:25:00,39.26,39.31,39.24,39.27,648537.0,33.3669,33.4094,33.3499,33.3754,648537.0
2018-10-18 13:30:00,39.28,39.33,39.24,39.29,1102123.0,33.3839,33.4264,33.3499,33.3924,1102123.0
2018-10-18 13:35:00,39.3,39.3,39.22,39.27,876507.0,33.4009,33.4009,33.3329,33.3754,876507.0
2018-10-18 13:40:00,39.26,39.26,39.16,39.19,4926709.0,33.3669,33.3669,33.2819,33.3074,4926709.0
2018-10-18 13:45:00,39.18,39.24,39.18,39.23,1065456.0,33.2989,33.3499,33.2989,33.3414,1065456.0
2018-10-18 13:50:00,39.24,39.25,39.17,39.19,927043.0,33.3499,33.3584,33.2904,33.3074,927043.0
2018-10-18 13:55:00,39.19,39.25,39.17,39.24,645717.0,33.3074,33.3584,33.2904,33.3499,645717.0
2018-10-18 14:00:00,39.23,39.32,39.22,39.27,748168.0,33.3414,33.4179,33.3329,33.3754,748168.0
2018-10-18 14:05:00,39.27,39.36,39.25,39.32,593382.0,33.3754,33.4519,33.3584,33.4179,593382.0
2018-10-18 14:10:00,39.31,39.32,39.27,39.28,246165.0,33.4094,33.4179,33.3754,33.3839,246165.0
2018-10-18 14:15:00,39.27,39.28,39.23,39.24,240138.0,33.3754,33.3839,33.3414,33.3499,240138.0
2018-10-18 14:20:00,39.24,39.38,39.23,39.36,354372.0,33.3499,33.4689,33.3414,33.4519,354372.0
2018-10-18 14:25:00,39.36,39.36,39.28,39.31,368061.0,33.4519,33.4519,33.3839,33.4094,368061.0
2018-10-18 14:30:00,39.31,39.32,39.25,39.29,485649.0,33.4094,33.4179,33.3584,33.3924,485649.0
2018-10-18 14:35:00,39.28,39.37,39.27,39.32,560129.0,33.3839,33.4604,33.3754,33.4179,560129.0
2018-10-18 14:40:00,39.3,39.38,39.28,39.37,434004.0,33.4009,33.4689,33.3839,33.4604,434004.0
2018-10-18 14:45:00,39.38,39.41,39.34,39.34,1101042.0,33.4689,33.4944,33.4349,33.4349,1101042.0
2018-10-18 14:50:00,39.35,39.42,39.34,39.41,473176.0,33.4434,33.5029,33.4349,33.4944,473176.0
2018-10-18 14:55:00,39.4,39.41,39.33,39.34,495157.0,33.4859,33.4944,33.4264,33.4349,495157.0
2018-10-18 15:00:00,39.34,39.38,39.29,39.3,629818.0,33.4349,33.4689,33.3924,33.4009,629818.0
2018-10-18 15:05:00,39.3,39.31,39.25,39.27,615065.0,33.4009,33.4094,33.3584,33.3754,615065.0
2018-10-18 15:10:00,39.28,39.29,39.25,39.26,833486.0,33.3839,33.3924,33.3584,33.3669,833486.0
2018-10-18 15:15:00,39.26,39.34,39.25,39.28,491035.0,33.3669,33.4349,33.3584,33.3839,491035.0
2018-10-18 15:20:00,39.28,39.31,39.25,39.3,1260971.0,33.3839,33.4094,33.3584,33.4009,1260971.0
2018-10-18 15:25:00,39.3,39.36,39.28,39.33,1160468.0,33.4009,33.4519,33.3839,33.4264,1160468.0
2018-10-18 15:30:00,39.33,39.33,39.27,39.27,1081586.0,33.4264,33.4264,33.3754,33.3754,1081586.0
2018-10-18 15:35:00,39.27,39.35,39.26,39.35,1484331.0,33.3754,33.4434,33.3669,33.4434,1484331.0
2018-10-18 15:40:00,39.35,39.39,39.31,39.32,1477923.0,33.4434,33.4774,33.4094,33.4179,1477923.0
2018-10-18 15:45:00,39.33,39.35,39.31,39.34,1411453.0,33.4264,33.4434,33.4094,33.4349,1411453.0
2018-10-18 15:50:00,39.33,39.34,39.27,39.27,2365221.0,33.4264,33.4349,33.3754,33.3754,2365221.0
2018-10-18 15:55:00,39.27,39.33,39.24,39.32,6910671.0,33.3754,33.4264,33.3499,33.4179,6910671.0
2018-10-19 09:30:00,39.91,39.97,39.87,39.9,1146812.0,33.9193,33.9703,33.8854,33.9109,1146812.0
2018-10-19 09:35:00,39.91,40.05,39.9,40.05,1460183.0,33.9193,34.0383,33.9109,34.0383,1460183.0
2018-10-19 09:40:00,40.05,40.12,40.04,40.09,1165248.0,34.0383,34.0978,34.0298,34.0723,1165248.0
2018-10-19 09:45:00,40.1,40.14,40.08,40.09,853108.0,34.0808,34.1148,34.0638,34.0723,853108.0
2018-10-19 09:50:00,40.09,40.15,40.09,40.11,954971.0,34.0723,34.1233,34.0723,34.0893,954971.0
2018-10-19 09:55:00,40.12,40.13,40.04,40.04,817990.0,34.0978,34.1063,34.0298,34.0298,817990.0
2018-10-19 10:00:00,40.05,40.13,40.02,40.11,847179.0,34.0383,34.1063,34.0128,34.0893,847179.0
2018-10-19 10:05:00,40.11,40.16,40.1,40.14,3178342.0,34.0893,34.1318,34.0808,34.1148,3178342.0
2018-10-19 10:10:00,40.14,40.14,40.03,40.04,767272.0,34.1148,34.1148,34.0213,34.0298,767272.0
2018-10-19 10:15:00,40.04,40.1,40.03,40.05,322244.0,34.0298,34.0808,34.0213,34.0383,322244.0
2018-10-19 10:20:00,40.05,40.09,40.03,40.05,631089.0,34.0383,34.0723,34.0213,34.0383,631089.0
2018-10-19 10:25:00,40.05,40.07,39.99,40.01,483181.0,34.0383,34.0553,33.9873,34.0043,483181.0
2018-10-19 10:30:00,40.01,40.06,40.0,40.03,491538.0,34.0043,34.0468,33.9958,34.0213,491538.0
2018-10-19 10:35:00,40.03,40.04,39.97,39.99,1090207.0,34.0213,34.0298,33.9703,33.9873,1090207.0
2018-10-19 10:40:00,39.99,39.99,39.94,39.98,496061.0,33.9873,33.9873,33.9448,33.9788,496061.0
2018-10-19 10:45:00,39.98,40.01,39.93,39.94,650569.0,33.9788,34.0043,33.9363,33.9448,650569.0
2018-10-19 10:50:00,39.94,39.98,39.93,39.96,406341.0,33.9448,33.9788,33.9363,33.9618,406341.0
2018-10-19 10:55:00,39.96,40.01,39.95,40.01,356053.0,33.9618,34.0043,33.9533,34.0043,356053.0
2018-10-19 11:00:00,40.01,40.05,39.97,39.98,1039908.0,34.0043,34.0383,33.9703,33.9788,1039908.0
2018-10-19 11:05:00,39.97,40.01,39.96,39.99,424150.0,33.9703,34.0043,33.9618,33.9873,424150.0
2018-10-19 11:10:00,39.99,40.02,39.95,39.98,377232.0,33.9873,34.0128,33.9533,33.9788,377232.0
2018-10-19 11:15:00,39.99,40.02,39.91,39.91,316449.0,33.9873,34.0128,33.9193,33.9193,316449.0
2018-10-19 11:20:00,39.92,39.94,39.81,39.84,2527193.0,33.9278,33.9448,33.8344,33.8599,2527193.0
2018-10-19 11:25:00,39.84,39.84,39.82,39.83,175421.0,33.8599,33.8599,33.8429,33.8514,175421.0
2018-10-19 11:30:00,39.82,39.85,39.78,39.82,1326769.0,33.8429,33.8684,33.8089,33.8429,1326769.0
2018-10-19 11:35:00,39.81,39.82,39.3,39.79,2302322.0,33.8344,33.8429,33.4009,33.8174,2302322.0
2018-10-19 11:40:00,39.79,39.82,39.76,39.81,826574.0,33.8174,33.8429,33.7919,33.8344,826574.0
2018-10-19 11:45:00,39.81,39.85,39.8,39.83,879449.0,33.8344,33.8684,33.8259,33.8514,879449.0
2018-10-19 11:50:00,39.83,39.86,39.79,39.79,608492.0,33.8514,33.8769,33.8174,33.8174,608492.0
2018-10-19 11:55:00,39.78,39.9,39.77,39.89,954079.0,33.8089,33.9109,33.8004,33.9024,954079.0
2018-10-19 12:00:00,39.89,39.91,39.82,39.84,1054544.0,33.9024,33.9193,33.8429,33.8599,1054544.0
2018-10-19 12:05:00,39.84,39.89,39.81,39.83,442808.0,33.8599,33.9024,33.8344,33.8514,442808.0
2018-10-19 12:10:00,39.83,39.84,39.77,39.82,808092.0,33.8514,33.8599,33.8004,33.8429,808092.0
2018-10-19 12:15:00,39.82,39.83,39.76,39.79,846775.0,33.8429,33.8514,33.7919,33.8174,846775.0
2018-10-19 12:20:00,39.78,39.78,39.74,39.74,431550.0,33.8089,33.8089,33.7749,33.7749,431550.0
2018-10-19 12:25:00,39.73,39.74,39.65,39.67,989631.0,33.7664,33.7749,33.6984,33.7154,989631.0
2018-10-19 12:30:00,39.67,39.7,39.62,39.63,905385.0,33.7154,33.7409,33.6729,33.6814,905385.0
2018-10-19 12:35:00,39.63,39.66,39.61,39.65,484847.0,33.6814,33.7069,33.6644,33.6984,484847.0
2018-10-19 12:40:00,39.64,39.71,39.61,39.69,1438698.0,33.6899,33.7494,33.6644,33.7324,1438698.0
2018-10-19 12:45:00,39.69,39.77,39.68,39.73,514901.0,33.7324,33.8004,33.7239,33.7664,514901.0
2018-10-19 12:50:00,39.73,39.79,39.69,39.78,416688.0,33.7664,33.8174,33.7324,33.8089,416688.0
2018-10-19 12:55:00,39.78,39.8,39.76,39.78,390132.0,33.8089,33.8259,33.7919,33.8089,390132.0
2018-10-19 13:00:00,39.77,39.78,39.71,39.74,266273.0,33.8004,33.8089,33.7494,33.7749,266273.0
2018-10-19 13:05:00,39.74,39.76,39.67,39.7,416583.0,33.7749,33.7919,33.7154,33.7409,416583.0
2018-10-19 13:10:00,39.7,39.8,39.7,39.79,302058.0,33.7409,33.8259,33.7409,33.8174,302058.0
2018-10-19 13:15:00,39.79,39.83,39.78,39.8,844678.0,33.8174,33.8514,33.8089,33.8259,844678.0
2018-10-19 13:20:00,39.8,39.82,39.78,39.8,251566.0,33.8259,33.8429,33.8089,33.8259,251566.0
2018-10-19 13:25:00,39.8,39.84,39.77,39.83,276607.0,33.8259,33.8599,33.8004,33.8514,276607.0
2018-10-19 13:30:00,39.83,39.86,39.8,39.85,265420.0,33.8514,33.8769,33.8259,33.8684,265420.0
2018-10-19 13:35:00,39.84,39.84,39.8,39.81,154824.0,33.8599,33.8599,33.8259,33.8344,154824.0
2018-10-19 13:40:00,39.8,39.83,39.75,39.76,471363.0,33.8259,33.8514,33.7834,33.7919,471363.0
2018-10-19 13:45:00,39.75,39.8,39.75,39.79,201460.0,33.7834,33.8259,33.7834,33.8174,201460.0
2018-10-19 13:50:00,39.79,39.79,39.73,39.74,341170.0,33.8174,33.8174,33.7664,33.7749,341170.0
2018-10-19 13:55:00,39.75,39.76,39.72,39.73,259578.0,33.7834,33.7919,33.7579,33.7664,259578.0
2018-10-19 14:00:00,39.72,39.73,39.62,39.63,406706.0,33.7579,33.7664,33.6729,33.6814,406706.0
2018-10-19 14:05:00,39.62,39.65,39.57,39.64,735979.0,33.6729,33.6984,33.6304,33.6899,735979.0
2018-10-19 14:10:00,39.63,39.67,39.61,39.64,356273.0,33.6814,33.7154,33.6644,33.6899,356273.0
2018-10-19 14:15:00,39.64,39.65,39.6,39.63,621706.0,33.6899,33.6984,33.6559,33.6814,621706.0
2018-10-19 14:20:00,39.62,39.71,39.61,39.68,1737893.0,33.6729,33.7494,33.6644,33.7239,1737893.0
2018-10-19 14:25:00,39.68,39.7,39.65,39.67,668901.0,33.7239,33.7409,33.6984,33.7154,668901.0
2018-10-19 14:30:00,39.67,39.7,39.64,39.66,297336.0,33.7154,33.7409,33.6899,33.7069,297336.0
2018-10-19 14:35:00,39.66,39.73,39.66,39.69,380286.0,33.7069,33.7664,33.7069,33.7324,380286.0
2018-10-19 14:40:00,39.68,39.71,39.67,39.68,353990.0,33.7239,33.7494,33.7154,33.7239,353990.0
2018-10-19 14:45:00,39.68,39.73,39.67,39.72,327356.0,33.7239,33.7664,33.7154,33.7579,327356.0
2018-10-19 14:50:00,39.73,39.74,39.7,39.71,314362.0,33.7664,33.7749,33.7409,33.7494,314362.0
2018-10-19 14:55:00,39.71,39.72,39.67,39.68,343996.0,33.7494,33.7579,33.7154,33.7239,343996.0
2018-10-19 15:00:00,39.67,39.69,39.61,39.61,323421.0,33.7154,33.7324,33.6644,33.6644,323421.0
2018-10-19 15:05:00,39.62,39.66,39.61,39.66,417693.0,33.6729,33.7069,33.6644,33.7069,417693.0
2018-10-19 15:10:00,39.65,39.68,39.64,39.65,298166.0,33.6984,33.7239,33.6899,33.6984,298166.0
2018-10-19 15:15:00,39.64,39.71,39.61,39.7,397289.0,33.6899,33.7494,33.6644,33.7409,397289.0
2018-10-19 15:20:00,39.69,39.72,39.67,39.68,372592.0,33.7324,33.7579,33.7154,33.7239,372592.0
2018-10-19 15:25:00,39.68,39.76,39.68,39.76,520433.0,33.7239,33.7919,33.7239,33.7919,520433.0
2018-10-19 15:30:00,39.76,39.78,39.74,39.76,633319.0,33.7919,33.8089,33.7749,33.7919,633319.0
2018-10-19 15:35:00,39.76,39.77,39.71,39.73,764450.0,33.7919,33.8004,33.7494,33.7664,764450.0
2018-10-19 15:40:00,39.72,39.75,39.71,39.75,460292.0,33.7579,33.7834,33.7494,33.7834,460292.0
2018-10-19 15:45:00,39.75,39.76,39.7,39.75,1542216.0,33.7834,33.7919,33.7409,33.7834,1542216.0
2018-10-19 15:50:00,39.75,39.78,39.74,39.75,1888402.0,33.7834,33.8089,33.7749,33.7834,1888402.0
2018-10-19 15:55:00,39.74,39.76,39.66,39.69,6112668.0,33.7749,33.7919,33.7069,33.7324,6112668.0
2018-10-22 09:30:00,40.34,40.42,40.33,40.41,2260507.0,34.2848,34.3528,34.2763,34.3443,2260507.0
2018-10-22 09:35:00,40.41,40.42,40.26,40.26,1961205.0,34.3443,34.3528,34.2168,34.2168,1961205.0
2018-10-22 09:40:00,40.27,40.29,40.19,40.22,2575720.0,34.2253,34.2423,34.1573,34.1828,2575720.0
2018-10-22 09:45:00,40.21,40.27,40.18,40.23,444327.0,34.1743,34.2253,34.1488,34.1913,444327.0
2018-10-22 09:50:00,40.23,40.23,40.12,40.16,1272528.0,34.1913,34.1913,34.0978,34.1318,1272528.0
2018-10-22 09:55:00,40.16,40.17,40.08,40.12,1657890.0,34.1318,34.1403,34.0638,34.0978,1657890.0
2018-10-22 10:00:00,40.11,40.15,40.09,40.11,533316.0,34.0893,34.1233,34.0723,34.0893,533316.0
2018-10-22 10:05:00,40.11,40.11,40.04,40.09,1094721.0,34.0893,34.0893,34.0298,34.0723,1094721.0
2018-10-22 10:10:00,40.08,40.13,40.07,40.1,718524.0,34.0638,34.1063,34.0553,34.0808,718524.0
2018-10-22 10:15:00,40.1,40.12,40.01,40.05,2261206.0,34.0808,34.0978,34.0043,34.0383,2261206.0
2018-10-22 10:20:00,40.05,40.07,40.0,40.04,1397599.0,34.0383,34.0553,33.9958,34.0298,1397599.0
2018-10-22 10:25:00,40.04,40.07,40.0,40.04,1017927.0,34.0298,34.0553,33.9958,34.0298,1017927.0
2018-10-22 10:30:00,40.04,40.1,40.0,40.1,422533.0,34.0298,34.0808,33.9958,34.0808,422533.0
2018-10-22 10:35:00,40.1,40.12,40.07,40.11,340608.0,34.0808,34.0978,34.0553,34.0893,340608.0
2018-10-22 10:40:00,40.11,40.19,40.1,40.17,353466.0,34.0893,34.1573,34.0808,34.1403,353466.0
2018-10-22 10:45:00,40.17,40.28,40.16,40.25,833564.0,34.1403,34.2338,34.1318,34.2083,833564.0
2018-10-22 10:50:00,40.25,40.31,40.25,40.28,444075.0,34.2083,34.2593,34.2083,34.2338,444075.0
2018-10-22 10:55:00,40.28,40.29,40.24,40.26,285832.0,34.2338,34.2423,34.1998,34.2168,285832.0
2018-10-22 11:00:00,40.25,40.25,40.19,40.21,454446.0,34.2083,34.2083,34.1573,34.1743,454446.0
2018-10-22 11:05:00,40.2,40.26,40.18,40.18,631174.0,34.1658,34.2168,34.1488,34.1488,631174.0
2018-10-22 11:10:00,40.19,40.19,40.11,40.12,361065.0,34.1573,34.1573,34.0893,34.0978,361065.0
2018-10-22 11:15:00,40.13,40.17,40.12,40.17,379373.0,34.1063,34.1403,34.0978,34.1403,379373.0
2018-10-22 11:20:00,40.17,40.2,40.13,40.18,660366.0,34.1403,34.1658,34.1063,34.1488,660366.0
2018-10-22 11:25:00,40.18,40.2,40.1,40.1,814374.0,34.1488,34.1658,34.0808,34.0808,814374.0
2018-10-22 11:30:00,40.1,40.13,40.08,40.08,689748.0,34.0808,34.1063,34.0638,34.0638,689748.0
2018-10-22 11:35:00,40.08,40.12,40.07,40.09,257132.0,34.0638,34.0978,34.0553,34.0723,257132.0
2018-10-22 11:40:00,40.08,40.08,40.04,40.06,201821.0,34.0638,34.0638,34.0298,34.0468,201821.0
2018-10-22 11:45:00,40.06,40.1,40.02,40.09,1124269.0,34.0468,34.0808,34.0128,34.0723,1124269.0
2018-10-22 11:50:00,40.09,40.09,40.0,40.01,776540.0,34.0723,34.0723,33.9958,34.0043,776540.0
2018-10-22 11:55:00,40.0,40.05,40.0,40.05,242364.0,33.9958,34.0383,33.9958,34.0383,242364.0
2018-10-22 12:00:00,40.05,40.07,40.02,40.03,291716.0,34.0383,34.0553,34.0128,34.0213,291716.0
2018-10-22 12:05:00,40.03,40.1,40.02,40.04,327970.0,34.0213,34.0808,34.0128,34.0298,327970.0
2018-10-22 12:10:00,40.05,40.05,39.96,39.97,196280.0,34.0383,34.0383,33.9618,33.9703,196280.0
2018-10-22 12:15:00,39.96,40.0,39.95,39.98,431781.0,33.9618,33.9958,33.9533,33.9788,431781.0
2018-10-22 12:20:00,39.99,39.99,39.95,39.95,253267.0,33.9873,33.9873,33.9533,33.9533,253267.0
2018-10-22 12:25:00,39.96,39.98,39.92,39.97,554104.0,33.9618,33.9788,33.9278,33.9703,554104.0
2018-10-22 12:30:00,39.98,40.0,39.96,40.0,384233.0,33.9788,33.9958,33.9618,33.9958,384233.0
2018-10-22 12:35:00,39.99,40.02,39.97,40.0,278535.0,33.9873,34.0128,33.9703,33.9958,278535.0
2018-10-22 12:40:00,40.0,40.04,39.99,40.03,412592.0,33.9958,34.0298,33.9873,34.0213,412592.0
2018-10-22 12:45:00,40.03,40.05,40.0,40.0,349034.0,34.0213,34.0383,33.9958,33.9958,349034.0
2018-10-22 12:50:00,40.0,40.06,39.99,40.04,479921.0,33.9958,34.0468,33.9873,34.0298,479921.0
2018-10-22 12:55:00,40.04,40.06,40.02,40.04,202187.0,34.0298,34.0468,34.0128,34.0298,202187.0
2018-10-22 13:00:00,40.03,40.05,40.01,40.03,209267.0,34.0213,34.0383,34.0043,34.0213,209267.0
2018-10-22 13:05:00,40.03,40.12,40.02,40.1,425627.0,34.0213,34.0978,34.0128,34.0808,425627.0
2018-10-22 13:10:00,40.11,40.12,40.07,40.11,183610.0,34.0893,34.0978,34.0553,34.0893,183610.0
2018-10-22 13:15:00,40.11,40.12,40.09,40.09,264286.0,34.0893,34.0978,34.0723,34.0723,264286.0
2018-10-22 13:20:00,40.09,40.11,40.05,40.05,481127.0,34.0723,34.0893,34.0383,34.0383,481127.0
2018-10-22 13:25:00,40.05,40.06,40.03,40.04,389254.0,34.0383,34.0468,34.0213,34.0298,389254.0
2018-10-22 13:30:00,40.05,40.07,40.03,40.06,409758.0,34.0383,34.0553,34.0213,34.0468,409758.0
2018-10-22 13:35:00,40.06,40.09,40.05,40.08,410552.0,34.0468,34.0723,34.0383,34.0638,410552.0
2018-10-22 13:40:00,40.08,40.11,40.07,40.11,665342.0,34.0638,34.0893,34.0553,34.0893,665342.0
2018-10-22 13:45:00,40.1,40.12,40.04,40.06,437928.0,34.0808,34.0978,34.0298,34.0468,437928.0
2018-10-22 13:50:00,40.06,40.06,40.03,40.04,419118.0,34.0468,34.0468,34.0213,34.0298,419118.0
2018-10-22 13:55:00,40.04,40.06,40.03,40.04,332744.0,34.0298,34.0468,34.0213,34.0298,332744.0
2018-10-22 14:00:00,40.03,40.06,40.03,40.05,358304.0,34.0213,34.0468,34.0213,34.0383,358304.0
2018-10-22 14:05:00,40.04,40.07,40.03,40.05,400654.0,34.0298,34.0553,34.0213,34.0383,400654.0
2018-10-22 14:10:00,40.04,40.08,40.03,40.04,322238.0,34.0298,34.0638,34.0213,34.0298,322238.0
2018-10-22 14:15:00,40.03,40.07,40.03,40.05,234748.0,34.0213,34.0553,34.0213,34.0383,234748.0
2018-10-22 14:20:00,40.05,40.06,40.01,40.01,332757.0,34.0383,34.0468,34.0043,34.0043,332757.0
2018-10-22 14:25:00,40.02,40.04,40.01,40.02,319193.0,34.0128,34.0298,34.0043,34.0128,319193.0
2018-10-22 14:30:00,40.02,40.03,40.0,40.02,245828.0,34.0128,34.0213,33.9958,34.0128,245828.0
2018-10-22 14:35:00,40.02,40.07,40.02,40.05,276355.0,34.0128,34.0553,34.0128,34.0383,276355.0
2018-10-22 14:40:00,40.04,40.06,40.02,40.04,168958.0,34.0298,34.0468,34.0128,34.0298,168958.0
2018-10-22 14:45:00,40.03,40.1,40.03,40.09,363591.0,34.0213,34.0808,34.0213,34.0723,363591.0
2018-10-22 14:50:00,40.09,40.1,40.06,40.07,333983.0,34.0723,34.0808,34.0468,34.0553,333983.0
2018-10-22 14:55:00,40.07,40.09,40.06,40.07,353193.0,34.0553,34.0723,34.0468,34.0553,353193.0
2018-10-22 15:00:00,40.07,40.13,40.05,40.11,258999.0,34.0553,34.1063,34.0383,34.0893,258999.0
2018-10-22 15:05:00,40.12,40.14,40.11,40.13,864273.0,34.0978,34.1148,34.0893,34.1063,864273.0
2018-10-22 15:10:00,40.14,40.16,40.12,40.15,374685.0,34.1148,34.1318,34.0978,34.1233,374685.0
2018-10-22 15:15:00,40.15,40.16,40.09,40.11,566012.0,34.1233,34.1318,34.0723,34.0893,566012.0
2018-10-22 15:20:00,40.1,40.14,40.1,40.12,567847.0,34.0808,34.1148,34.0808,34.0978,567847.0
2018-10-22 15:25:00,40.13,40.14,40.11,40.14,764884.0,34.1063,34.1148,34.0893,34.1148,764884.0
2018-10-22 15:30:00,40.14,40.16,40.11,40.16,358845.0,34.1148,34.1318,34.0893,34.1318,358845.0
2018-10-22 15:35:00,40.16,40.2,40.14,40.14,1006697.0,34.1318,34.1658,34.1148,34.1148,1006697.0
2018-10-22 15:40:00,40.14,40.16,40.11,40.13,804505.0,34.1148,34.1318,34.0893,34.1063,804505.0
2018-10-22 15:45:00,40.12,40.14,40.11,40.13,906742.0,34.0978,34.1148,34.0893,34.1063,906742.0
2018-10-22 15:50:00,40.13,40.14,40.09,40.11,1082563.0,34.1063,34.1148,34.0723,34.0893,1082563.0
2018-10-22 15:55:00,40.11,40.15,40.08,40.09,3920748.0,34.0893,34.1233,34.0638,34.0723,3920748.0
2018-10-23 09:30:00,39.15,39.24,39.09,39.21,3186450.0,33.2734,33.3499,33.2224,33.3244,3186450.0
2018-10-23 09:35:00,39.21,39.26,39.14,39.18,2019554.0,33.3244,33.3669,33.2649,33.2989,2019554.0
2018-10-23 09:40:00,39.18,39.26,39.14,39.2,860406.0,33.2989,33.3669,33.2649,33.3159,860406.0
2018-10-23 09:45:00,39.2,39.28,39.18,39.26,1293876.0,33.3159,33.3839,33.2989,33.3669,1293876.0
2018-10-23 09:50:00,39.26,39.26,39.19,39.22,734944.0,33.3669,33.3669,33.3074,33.3329,734944.0
2018-10-23 09:55:00,39.22,39.24,39.18,39.19,552773.0,33.3329,33.3499,33.2989,33.3074,552773.0
2018-10-23 10:00:00,39.19,39.21,39.05,39.06,2925000.0,33.3074,33.3244,33.1884,33.1969,2925000.0
2018-10-23 10:05:00,39.05,39.08,39.01,39.04,674826.0,33.1884,33.2139,33.1544,33.1799,674826.0
2018-10-23 10:10:00,39.05,39.08,38.98,38.99,1130435.0,33.1884,33.2139,33.1289,33.1374,1130435.0
2018-10-23 10:15:00,38.99,39.0,38.93,38.98,1173345.0,33.1374,33.1459,33.0865,33.1289,1173345.0
2018-10-23 10:20:00,38.98,39.03,38.94,38.99,1369801.0,33.1289,33.1714,33.095,33.1374,1369801.0
2018-10-23 10:25:00,38.99,39.09,38.99,39.07,1272752.0,33.1374,33.2224,33.1374,33.2054,1272752.0
2018-10-23 10:30:00,39.07,39.08,39.0,39.02,852727.0,33.2054,33.2139,33.1459,33.1629,852727.0
2018-10-23 10:35:00,39.02,39.09,38.99,39.09,1425735.0,33.1629,33.2224,33.1374,33.2224,1425735.0
2018-10-23 10:40:00,39.09,39.11,39.05,39.09,1031210.0,33.2224,33.2394,33.1884,33.2224,1031210.0
2018-10-23 10:45:00,39.08,39.16,39.04,39.16,1798543.0,33.2139,33.2819,33.1799,33.2819,1798543.0
2018-10-23 10:50:00,39.15,39.19,39.13,39.16,1970744.0,33.2734,33.3074,33.2564,33.2819,1970744.0
2018-10-23 10:55:00,39.16,39.2,39.13,39.16,1230288.0,33.2819,33.3159,33.2564,33.2819,1230288.0
2018-10-23 11:00:00,39.15,39.16,39.12,39.16,915732.0,33.2734,33.2819,33.2479,33.2819,915732.0
2018-10-23 11:05:00,39.16,39.26,39.15,39.22,1016253.0,33.2819,33.3669,33.2734,33.3329,1016253.0
2018-10-23 11:10:00,39.21,39.28,39.21,39.26,982611.0,33.3244,33.3839,33.3244,33.3669,982611.0
2018-10-23 11:15:00,39.26,39.31,39.26,39.3,425439.0,33.3669,33.4094,33.3669,33.4009,425439.0
2018-10-23 11:20:00,39.3,39.32,39.28,39.28,372640.0,33.4009,33.4179,33.3839,33.3839,372640.0
2018-10-23 11:25:00,39.29,39.33,39.27,39.3,617976.0,33.3924,33.4264,33.3754,33.4009,617976.0
2018-10-23 11:30:00,39.3,39.35,39.23,39.25,3169060.0,33.4009,33.4434,33.3414,33.3584,3169060.0
2018-10-23 11:35:00,39.25,39.26,39.22,39.23,801757.0,33.3584,33.3669,33.3329,33.3414,801757.0
2018-10-23 11:40:00,39.23,39.26,39.2,39.2,799805.0,33.3414,33.3669,33.3159,33.3159,799805.0
2018-10-23 11:45:00,39.21,39.25,39.2,39.21,453603.0,33.3244,33.3584,33.3159,33.3244,453603.0
2018-10-23 11:50:00,39.22,39.23,39.16,39.21,324688.0,33.3329,33.3414,33.2819,33.3244,324688.0
2018-10-23 11:55:00,39.21,39.21,39.15,39.16,326667.0,33.3244,33.3244,33.2734,33.2819,326667.0
2018-10-23 12:00:00,39.15,39.19,39.15,39.17,648519.0,33.2734,33.3074,33.2734,33.2904,648519.0
2018-10-23 12:05:00,39.17,39.3,39.16,39.3,1333368.0,33.2904,33.4009,33.2819,33.4009,1333368.0
2018-10-23 12:10:00,39.29,39.32,39.28,39.32,438514.0,33.3924,33.4179,33.3839,33.4179,438514.0
2018-10-23 12:15:00,39.32,39.33,39.25,39.3,398798.0,33.4179,33.4264,33.3584,33.4009,398798.0
2018-10-23 12:20:00,39.3,39.37,39.29,39.34,2094516.0,33.4009,33.4604,33.3924,33.4349,2094516.0
2018-10-23 12:25:00,39.34,39.38,39.32,39.36,1134047.0,33.4349,33.4689,33.4179,33.4519,1134047.0
2018-10-23 12:30:00,39.36,39.45,39.35,39.44,1898939.0,33.4519,33.5284,33.4434,33.5199,1898939.0
2018-10-23 12:35:00,39.43,39.46,39.41,39.45,1182168.0,33.5114,33.5369,33.4944,33.5284,1182168.0
2018-10-23 12:40:00,39.45,39.5,39.43,39.5,1102952.0,33.5284,33.5709,33.5114,33.5709,1102952.0
2018-10-23 12:45:00,39.5,39.51,39.46,39.48,776485.0,33.5709,33.5794,33.5369,33.5539,776485.0
2018-10-23 12:50:00,39.48,39.52,39.44,39.45,403923.0,33.5539,33.5879,33.5199,33.5284,403923.0
2018-10-23 12:55:00,39.44,39.46,39.42,39.42,1251967.0,33.5199,33.5369,33.5029,33.5029,1251967.0
2018-10-23 13:00:00,39.41,39.56,39.4,39.55,1462597.0,33.4944,33.6219,33.4859,33.6134,1462597.0
2018-10-23 13:05:00,39.55,39.61,39.52,39.59,837002.0,33.6134,33.6644,33.5879,33.6474,837002.0
2018-10-23 13:10:00,39.6,39.61,39.56,39.57,685932.0,33.6559,33.6644,33.6219,33.6304,685932.0
2018-10-23 13:15:00,39.58,39.6,39.53,39.54,937000.0,33.6389,33.6559,33.5964,33.6049,937000.0
2018-10-23 13:20:00,39.54,39.6,39.52,39.58,609412.0,33.6049,33.6559,33.5879,33.6389,609412.0
2018-10-23 13:25:00,39.59,39.62,39.54,39.55,409445.0,33.6474,33.6729,33.6049,33.6134,409445.0
2018-10-23 13:30:00,39.55,39.6,39.53,39.57,569101.0,33.6134,33.6559,33.5964,33.6304,569101.0
2018-10-23 13:35:00,39.56,39.57,39.5,39.53,1192854.0,33.6219,33.6304,33.5709,33.5964,1192854.0
2018-10-23 13:40:00,39.54,39.56,39.47,39.48,453378.0,33.6049,33.6219,33.5454,33.5539,453378.0
2018-10-23 13:45:00,39.49,39.52,39.48,39.5,290183.0,33.5624,33.5879,33.5539,33.5709,290183.0
2018-10-23 13:50:00,39.49,39.55,39.47,39.48,363860.0,33.5624,33.6134,33.5454,33.5539,363860.0
2018-10-23 13:55:00,39.48,39.51,39.46,39.48,234707.0,33.5539,33.5794,33.5369,33.5539,234707.0
2018-10-23 14:00:00,39.48,39.52,39.47,39.49,318334.0,33.5539,33.5879,33.5454,33.5624,318334.0
2018-10-23 14:05:00,39.49,39.55,39.47,39.54,452133.0,33.5624,33.6134,33.5454,33.6049,452133.0
2018-10-23 14:10:00,39.53,39.61,39.52,39.59,377160.0,33.5964,33.6644,33.5879,33.6474,377160.0
2018-10-23 14:15:00,39.59,39.68,39.59,39.68,616639.0,33.6474,33.7239,33.6474,33.7239,616639.0
2018-10-23 14:20:00,39.68,39.7,39.64,39.7,335893.0,33.7239,33.7409,33.6899,33.7409,335893.0
2018-10-23 14:25:00,39.7,39.7,39.62,39.67,741966.0,33.7409,33.7409,33.6729,33.7154,741966.0
2018-10-23 14:30:00,39.67,39.75,39.66,39.71,742014.0,33.7154,33.7834,33.7069,33.7494,742014.0
2018-10-23 14:35:00,39.71,39.76,39.69,39.73,1131393.0,33.7494,33.7919,33.7324,33.7664,1131393.0
2018-10-23 14:40:00,39.73,39.77,39.7,39.76,982992.0,33.7664,33.8004,33.7409,33.7919,982992.0
2018-10-23 14:45:00,39.76,39.78,39.71,39.77,412101.0,33.7919,33.8089,33.7494,33.8004,412101.0
2018-10-23 14:50:00,39.77,39.81,39.75,39.76,707373.0,33.8004,33.8344,33.7834,33.7919,707373.0
2018-10-23 14:55:00,39.76,39.83,39.74,39.8,424133.0,33.7919,33.8514,33.7749,33.8259,424133.0
2018-10-23 15:00:00,39.8,39.85,39.79,39.82,2545440.0,33.8259,33.8684,33.8174,33.8429,2545440.0
2018-10-23 15:05:00,39.82,39.87,39.8,39.83,1887367.0,33.8429,33.8854,33.8259,33.8514,1887367.0
2018-10-23 15:10:00,39.82,39.84,39.78,39.81,834972.0,33.8429,33.8599,33.8089,33.8344,834972.0
2018-10-23 15:15:00,39.81,39.86,39.79,39.81,555903.0,33.8344,33.8769,33.8174,33.8344,555903.0
2018-10-23 15:20:00,39.8,39.89,39.8,39.87,878089.0,33.8259,33.9024,33.8259,33.8854,878089.0
2018-10-23 15:25:00,39.86,39.89,39.8,39.81,664248.0,33.8769,33.9024,33.8259,33.8344,664248.0
2018-10-23 15:30:00,39.81,39.82,39.77,39.81,879601.0,33.8344,33.8429,33.8004,33.8344,879601.0
2018-10-23 15:35:00,39.81,39.83,39.74,39.77,955434.0,33.8344,33.8514,33.7749,33.8004,955434.0
2018-10-23 15:40:00,39.76,39.79,39.73,39.75,852678.0,33.7919,33.8174,33.7664,33.7834,852678.0
2018-10-23 15:45:00,39.75,39.77,39.72,39.75,1545526.0,33.7834,33.8004,33.7579,33.7834,1545526.0
2018-10-23 15:50:00,39.74,39.76,39.69,39.71,2137157.0,33.7749,33.7919,33.7324,33.7494,2137157.0
2018-10-23 15:55:00,39.71,39.71,39.63,39.66,4050535.0,33.7494,33.7494,33.6814,33.7069,4050535.0
2018-10-24 09:30:00,39.46,39.51,39.41,39.43,1370016.0,33.5369,33.5794,33.4944,33.5114,1370016.0
2018-10-24 09:35:00,39.42,39.43,39.35,39.42,873379.0,33.5029,33.5114,33.4434,33.5029,873379.0
2018-10-24 09:40:00,39.41,39.51,39.41,39.44,821635.0,33.4944,33.5794,33.4944,33.5199,821635.0
2018-10-24 09:45:00,39.44,39.47,39.36,39.37,694492.0,33.5199,33.5454,33.4519,33.4604,694492.0
2018-10-24 09:50:00,39.36,39.38,39.33,39.35,499426.0,33.4519,33.4689,33.4264,33.4434,499426.0
2018-10-24 09:55:00,39.35,39.39,39.32,39.33,452928.0,33.4434,33.4774,33.4179,33.4264,452928.0
2018-10-24 10:00:00,39.33,39.34,39.27,39.28,484950.0,33.4264,33.4349,33.3754,33.3839,484950.0
2018-10-24 10:05:00,39.28,39.34,39.27,39.3,599696.0,33.3839,33.4349,33.3754,33.4009,599696.0
2018-10-24 10:10:00,39.3,39.34,39.28,39.28,752789.0,33.4009,33.4349,33.3839,33.3839,752789.0
2018-10-24 10:15:00,39.28,39.29,39.21,39.21,705259.0,33.3839,33.3924,33.3244,33.3244,705259.0
2018-10-24 10:20:00,39.22,39.23,39.16,39.19,1091125.0,33.3329,33.3414,33.2819,33.3074,1091125.0
2018-10-24 10:25:00,39.19,39.26,39.18,39.19,1395982.0,33.3074,33.3669,33.2989,33.3074,1395982.0
2018-10-24 10:30:00,39.19,39.24,39.17,39.21,1046807.0,33.3074,33.3499,33.2904,33.3244,1046807.0
2018-10-24 10:35:00,39.21,39.25,39.15,39.16,479872.0,33.3244,33.3584,33.2734,33.2819,479872.0
2018-10-24 10:40:00,39.16,39.21,39.15,39.15,416963.0,33.2819,33.3244,33.2734,33.2734,416963.0
2018-10-24 10:45:00,39.15,39.16,39.09,39.14,523360.0,33.2734,33.2819,33.2224,33.2649,523360.0
2018-10-24 10:50:00,39.15,39.17,39.12,39.16,700021.0,33.2734,33.2904,33.2479,33.2819,700021.0
2018-10-24 10:55:00,39.15,39.18,39.12,39.13,2749451.0,33.2734,33.2989,33.2479,33.2564,2749451.0
2018-10-24 11:00:00,39.13,39.14,39.04,39.05,2075870.0,33.2564,33.2649,33.1799,33.1884,2075870.0
2018-10-24 11:05:00,39.05,39.06,38.92,38.93,1898553.0,33.1884,33.1969,33.078,33.0865,1898553.0
2018-10-24 11:10:00,38.93,38.98,38.91,38.93,2997789.0,33.0865,33.1289,33.0695,33.0865,2997789.0
2018-10-24 11:15:00,38.92,38.98,38.91,38.93,2169864.0,33.078,33.1289,33.0695,33.0865,2169864.0
2018-10-24 11:20:00,38.92,38.99,38.9,38.95,763065.0,33.078,33.1374,33.061,33.1034,763065.0
2018-10-24 11:25:00,38.96,38.98,38.89,38.9,1201266.0,33.1119,33.1289,33.0525,33.061,1201266.0
2018-10-24 11:30:00,38.9,38.93,38.87,38.92,819610.0,33.061,33.0865,33.0355,33.078,819610.0
2018-10-24 11:35:00,38.92,39.0,38.89,38.98,951290.0,33.078,33.1459,33.0525,33.1289,951290.0
2018-10-24 11:40:00,38.98,38.99,38.93,38.96,543156.0,33.1289,33.1374,33.0865,33.1119,543156.0
2018-10-24 11:45:00,38.95,39.08,38.95,39.06,1466784.0,33.1034,33.2139,33.1034,33.1969,1466784.0
2018-10-24 11:50:00,39.06,39.11,39.02,39.11,415297.0,33.1969,33.2394,33.1629,33.2394,415297.0
2018-10-24 11:55:00,39.12,39.17,39.1,39.12,440155.0,33.2479,33.2904,33.2309,33.2479,440155.0
2018-10-24 12:00:00,39.13,39.14,39.1,39.11,444058.0,33.2564,33.2649,33.2309,33.2394,444058.0
2018-10-24 12:05:00,39.11,39.14,39.08,39.09,482814.0,33.2394,33.2649,33.2139,33.2224,482814.0
2018-10-24 12:10:00,39.09,39.15,39.07,39.15,822301.0,33.2224,33.2734,33.2054,33.2734,822301.0
2018-10-24 12:15:00,39.14,39.19,39.08,39.1,702008.0,33.2649,33.3074,33.2139,33.2309,702008.0
2018-10-24 12:20:00,39.1,39.11,39.05,39.07,350709.0,33.2309,33.2394,33.1884,33.2054,350709.0
2018-10-24 12:25:00,39.06,39.09,39.05,39.07,187851.0,33.1969,33.2224,33.1884,33.2054,187851.0
2018-10-24 12:30:00,39.07,39.08,39.01,39.03,350899.0,33.2054,33.2139,33.1544,33.1714,350899.0
2018-10-24 12:35:00,39.03,39.04,38.97,38.98,238742.0,33.1714,33.1799,33.1204,33.1289,238742.0
2018-10-24 12:40:00,38.98,39.0,38.96,39.0,467806.0,33.1289,33.1459,33.1119,33.1459,467806.0
2018-10-24 12:45:00,38.99,39.01,38.96,39.0,311190.0,33.1374,33.1544,33.1119,33.1459,311190.0
2018-10-24 12:50:00,39.0,39.06,38.96,39.05,424183.0,33.1459,33.1969,33.1119,33.1884,424183.0
2018-10-24 12:55:00,39.05,39.07,39.03,39.04,239097.0,33.1884,33.2054,33.1714,33.1799,239097.0
2018-10-24 13:00:00,39.04,39.04,38.94,38.94,271824.0,33.1799,33.1799,33.095,33.095,271824.0
2018-10-24 13:05:00,38.95,38.96,38.87,38.89,623211.0,33.1034,33.1119,33.0355,33.0525,623211.0
2018-10-24 13:10:00,38.89,38.93,38.88,38.92,390443.0,33.0525,33.0865,33.044,33.078,390443.0
2018-10-24 13:15:00,38.92,38.98,38.86,38.97,560375.0,33.078,33.1289,33.027,33.1204,560375.0
2018-10-24 13:20:00,38.97,38.97,38.92,38.93,669492.0,33.1204,33.1204,33.078,33.0865,669492.0
2018-10-24 13:25:00,38.93,38.94,38.88,38.91,507103.0,33.0865,33.095,33.044,33.0695,507103.0
2018-10-24 13:30:00,38.91,38.97,38.84,38.95,799675.0,33.0695,33.1204,33.01,33.1034,799675.0
2018-10-24 13:35:00,38.94,38.96,38.87,38.88,260702.0,33.095,33.1119,33.0355,33.044,260702.0
2018-10-24 13:40:00,38.87,38.98,38.87,38.97,646297.0,33.0355,33.1289,33.0355,33.1204,646297.0
2018-10-24 13:45:00,38.97,38.98,38.9,38.96,655029.0,33.1204,33.1289,33.061,33.1119,655029.0
2018-10-24 13:50:00,38.96,38.99,38.91,38.97,429873.0,33.1119,33.1374,33.0695,33.1204,429873.0
2018-10-24 13:55:00,38.97,38.97,38.87,38.9,512482.0,33.1204,33.1204,33.0355,33.061,512482.0
2018-10-24 14:00:00,38.89,38.91,38.83,38.86,633062.0,33.0525,33.0695,33.0015,33.027,633062.0
2018-10-24 14:05:00,38.86,38.86,38.8,38.8,348869.0,33.027,33.027,32.976,32.976,348869.0
2018-10-24 14:10:00,38.8,38.86,38.8,38.83,686060.0,32.976,33.027,32.976,33.0015,686060.0
2018-10-24 14:15:00,38.83,38.9,38.8,38.88,710456.0,33.0015,33.061,32.976,33.044,710456.0
2018-10-24 14:20:00,38.89,38.95,38.85,38.94,808061.0,33.0525,33.1034,33.0185,33.095,808061.0
2018-10-24 14:25:00,38.94,38.98,38.87,38.97,951367.0,33.095,33.1289,33.0355,33.1204,951367.0
2018-10-24 14:30:00,38.97,39.01,38.94,39.0,1148241.0,33.1204,33.1544,33.095,33.1459,1148241.0
2018-10-24 14:35:00,39.0,39.02,38.96,39.0,438144.0,33.1459,33.1629,33.1119,33.1459,438144.0
2018-10-24 14:40:00,38.99,39.01,38.93,38.94,274675.0,33.1374,33.1544,33.0865,33.095,274675.0
2018-10-24 14:45:00,38.93,38.94,38.88,38.9,889238.0,33.0865,33.095,33.044,33.061,889238.0
2018-10-24 14:50:00,38.91,38.91,38.86,38.87,1630156.0,33.0695,33.0695,33.027,33.0355,1630156.0
2018-10-24 14:55:00,38.88,38.94,38.87,38.91,233740.0,33.044,33.095,33.0355,33.0695,233740.0
2018-10-24 15:00:00,38.91,38.91,38.77,38.78,1932605.0,33.0695,33.0695,32.9505,32.959,1932605.0
2018-10-24 15:05:00,38.78,38.8,38.75,38.79,1533168.0,32.959,32.976,32.9335,32.9675,1533168.0
2018-10-24 15:10:00,38.79,38.83,38.78,38.81,715243.0,32.9675,33.0015,32.959,32.9845,715243.0
2018-10-24 15:15:00,38.81,38.84,38.78,38.79,586609.0,32.9845,33.01,32.959,32.9675,586609.0
2018-10-24 15:20:00,38.79,38.79,38.68,38.71,2126377.0,32.9675,32.9675,32.874,32.8995,2126377.0
2018-10-24 15:25:00,38.71,38.77,38.64,38.65,778366.0,32.8995,32.9505,32.84,32.8485,778366.0
2018-10-24 15:30:00,38.65,38.69,38.64,38.64,1181425.0,32.8485,32.8825,32.84,32.84,1181425.0
2018-10-24 15:35:00,38.64,38.74,38.64,38.72,1374059.0,32.84,32.925,32.84,32.908,1374059.0
2018-10-24 15:40:00,38.71,38.74,38.66,38.67,1726861.0,32.8995,32.925,32.857,32.8655,1726861.0
2018-10-24 15:45:00,38.67,38.67,38.56,38.58,2352081.0,32.8655,32.8655,32.772,32.789,2352081.0
2018-10-24 15:50:00,38.58,38.62,38.51,38.52,2743427.0,32.789,32.823,32.7295,32.738,2743427.0
2018-10-24 15:55:00,38.52,38.53,38.36,38.39,7195325.0,32.738,32.7465,32.602,32.6275,7195325.0
2018-10-25 09:30:00,38.82,38.86,38.72,38.76,1736034.0,32.993,33.027,32.908,32.942,1736034.0
2018-10-25 09:35:00,38.76,38.85,38.72,38.8,1432674.0,32.942,33.0185,32.908,32.976,1432674.0
2018-10-25 09:40:00,38.8,38.87,38.71,38.86,785987.0,32.976,33.0355,32.8995,33.027,785987.0
2018-10-25 09:45:00,38.86,38.86,38.75,38.86,771364.0,33.027,33.027,32.9335,33.027,771364.0
2018-10-25 09:50:00,38.86,38.96,38.85,38.91,1139968.0,33.027,33.1119,33.0185,33.0695,1139968.0
2018-10-25 09:55:00,38.91,38.97,38.89,38.91,683843.0,33.0695,33.1204,33.0525,33.0695,683843.0
2018-10-25 10:00:00,38.91,39.05,38.91,39.05,941094.0,33.0695,33.1884,33.0695,33.1884,941094.0
2018-10-25 10:05:00,39.05,39.07,39.0,39.05,4042092.0,33.1884,33.2054,33.1459,33.1884,4042092.0
2018-10-25 10:10:00,39.05,39.08,39.0,39.03,1577853.0,33.1884,33.2139,33.1459,33.1714,1577853.0
2018-10-25 10:15:00,39.04,39.07,38.95,38.96,1118112.0,33.1799,33.2054,33.1034,33.1119,1118112.0
2018-10-25 10:20:00,38.96,39.0,38.93,38.96,670457.0,33.1119,33.1459,33.0865,33.1119,670457.0
2018-10-25 10:25:00,38.96,39.05,38.95,39.05,809562.0,33.1119,33.1884,33.1034,33.1884,809562.0
2018-10-25 10:30:00,39.05,39.15,39.03,39.12,1063024.0,33.1884,33.2734,33.1714,33.2479,1063024.0
2018-10-25 10:35:00,39.13,39.17,39.09,39.09,902726.0,33.2564,33.2904,33.2224,33.2224,902726.0
2018-10-25 10:40:00,39.09,39.19,39.09,39.16,1069466.0,33.2224,33.3074,33.2224,33.2819,1069466.0
2018-10-25 10:45:00,39.17,39.18,39.1,39.11,1167150.0,33.2904,33.2989,33.2309,33.2394,1167150.0
2018-10-25 10:50:00,39.12,39.14,39.07,39.12,1111799.0,33.2479,33.2649,33.2054,33.2479,1111799.0
2018-10-25 10:55:00,39.12,39.15,39.07,39.08,900293.0,33.2479,33.2734,33.2054,33.2139,900293.0
2018-10-25 11:00:00,39.07,39.13,39.05,39.05,903295.0,33.2054,33.2564,33.1884,33.1884,903295.0
2018-10-25 11:05:00,39.05,39.06,39.01,39.05,780427.0,33.1884,33.1969,33.1544,33.1884,780427.0
2018-10-25 11:10:00,39.04,39.05,38.99,39.03,853642.0,33.1799,33.1884,33.1374,33.1714,853642.0
2018-10-25 11:15:00,39.03,39.09,39.0,39.09,588149.0,33.1714,33.2224,33.1459,33.2224,588149.0
2018-10-25 11:20:00,39.09,39.19,39.08,39.19,601171.0,33.2224,33.3074,33.2139,33.3074,601171.0
2018-10-25 11:25:00,39.18,39.25,39.18,39.24,336799.0,33.2989,33.3584,33.2989,33.3499,336799.0
2018-10-25 11:30:00,39.24,39.27,39.2,39.23,752887.0,33.3499,33.3754,33.3159,33.3414,752887.0
2018-10-25 11:35:00,39.22,39.25,39.21,39.23,453881.0,33.3329,33.3584,33.3244,33.3414,453881.0
2018-10-25 11:40:00,39.22,39.23,39.13,39.15,777699.0,33.3329,33.3414,33.2564,33.2734,777699.0
2018-10-25 11:45:00,39.15,39.21,39.13,39.21,170579.0,33.2734,33.3244,33.2564,33.3244,170579.0
2018-10-25 11:50:00,39.21,39.22,39.18,39.22,405230.0,33.3244,33.3329,33.2989,33.3329,405230.0
2018-10-25 11:55:00,39.22,39.23,39.18,39.19,264484.0,33.3329,33.3414,33.2989,33.3074,264484.0
2018-10-25 12:00:00,39.19,39.19,39.14,39.18,656523.0,33.3074,33.3074,33.2649,33.2989,656523.0
2018-10-25 12:05:00,39.17,39.23,39.17,39.22,402285.0,33.2904,33.3414,33.2904,33.3329,402285.0
2018-10-25 12:10:00,39.22,39.23,39.17,39.18,285951.0,33.3329,33.3414,33.2904,33.2989,285951.0
2018-10-25 12:15:00,39.19,39.19,39.13,39.14,239057.0,33.3074,33.3074,33.2564,33.2649,239057.0
2018-10-25 12:20:00,39.14,39.17,39.12,39.16,737269.0,33.2649,33.2904,33.2479,33.2819,737269.0
2018-10-25 12:25:00,39.16,39.19,39.15,39.16,786569.0,33.2819,33.3074,33.2734,33.2819,786569.0
2018-10-25 12:30:00,39.16,39.21,39.15,39.18,588390.0,33.2819,33.3244,33.2734,33.2989,588390.0
2018-10-25 12:35:00,39.18,39.2,39.17,39.19,311045.0,33.2989,33.3159,33.2904,33.3074,311045.0
2018-10-25 12:40:00,39.2,39.23,39.15,39.22,625757.0,33.3159,33.3414,33.2734,33.3329,625757.0
2018-10-25 12:45:00,39.23,39.27,39.2,39.26,766411.0,33.3414,33.3754,33.3159,33.3669,766411.0
2018-10-25 12:50:00,39.26,39.28,39.23,39.27,551621.0,33.3669,33.3839,33.3414,33.3754,551621.0
2018-10-25 12:55:00,39.27,39.29,39.25,39.27,499567.0,33.3754,33.3924,33.3584,33.3754,499567.0
2018-10-25 13:00:00,39.27,39.29,39.23,39.23,762482.0,33.3754,33.3924,33.3414,33.3414,762482.0
2018-10-25 13:05:00,39.24,39.24,39.18,39.18,1514263.0,33.3499,33.3499,33.2989,33.2989,1514263.0
2018-10-25 13:10:00,39.18,39.19,39.16,39.18,381401.0,33.2989,33.3074,33.2819,33.2989,381401.0
2018-10-25 13:15:00,39.18,39.2,39.16,39.18,405969.0,33.2989,33.3159,33.2819,33.2989,405969.0
2018-10-25 13:20:00,39.17,39.21,39.16,39.21,121052.0,33.2904,33.3244,33.2819,33.3244,121052.0
2018-10-25 13:25:00,39.21,39.26,39.2,39.25,1656510.0,33.3244,33.3669,33.3159,33.3584,1656510.0
2018-10-25 13:30:00,39.25,39.25,39.21,39.24,840477.0,33.3584,33.3584,33.3244,33.3499,840477.0
2018-10-25 13:35:00,39.24,39.34,39.24,39.3,919172.0,33.3499,33.4349,33.3499,33.4009,919172.0
2018-10-25 13:40:00,39.3,39.32,39.29,39.3,385126.0,33.4009,33.4179,33.3924,33.4009,385126.0
2018-10-25 13:45:00,39.3,39.32,39.28,39.31,269249.0,33.4009,33.4179,33.3839,33.4094,269249.0
2018-10-25 13:50:00,39.31,39.32,39.27,39.27,598688.0,33.4094,33.4179,33.3754,33.3754,598688.0
2018-10-25 13:55:00,39.27,39.28,39.25,39.26,393678.0,33.3754,33.3839,33.3584,33.3669,393678.0
2018-10-25 14:00:00,39.26,39.27,39.23,39.25,707660.0,33.3669,33.3754,33.3414,33.3584,707660.0
2018-10-25 14:05:00,39.26,39.33,39.25,39.32,322095.0,33.3669,33.4264,33.3584,33.4179,322095.0
2018-10-25 14:10:00,39.32,39.33,39.29,39.32,342573.0,33.4179,33.4264,33.3924,33.4179,342573.0
2018-10-25 14:15:00,39.32,39.34,39.27,39.29,350586.0,33.4179,33.4349,33.3754,33.3924,350586.0
2018-10-25 14:20:00,39.28,39.29,39.25,39.28,542995.0,33.3839,33.3924,33.3584,33.3839,542995.0
2018-10-25 14:25:00,39.28,39.35,39.27,39.33,516533.0,33.3839,33.4434,33.3754,33.4264,516533.0
2018-10-25 14:30:00,39.33,39.38,39.32,39.37,634382.0,33.4264,33.4689,33.4179,33.4604,634382.0
2018-10-25 14:35:00,39.37,39.38,39.32,39.34,926197.0,33.4604,33.4689,33.4179,33.4349,926197.0
2018-10-25 14:40:00,39.33,39.38,39.32,39.36,717765.0,33.4264,33.4689,33.4179,33.4519,717765.0
2018-10-25 14:45:00,39.36,39.39,39.35,39.36,493961.0,33.4519,33.4774,33.4434,33.4519,493961.0
2018-10-25 14:50:00,39.36,39.36,39.31,39.32,497573.0,33.4519,33.4519,33.4094,33.4179,497573.0
2018-10-25 14:55:00,39.32,39.33,39.29,39.29,719180.0,33.4179,33.4264,33.3924,33.3924,719180.0
2018-10-25 15:00:00,39.29,39.32,39.26,39.28,1846535.0,33.3924,33.4179,33.3669,33.3839,1846535.0
2018-10-25 15:05:00,39.28,39.3,39.26,39.27,385989.0,33.3839,33.4009,33.3669,33.3754,385989.0
2018-10-25 15:10:00,39.27,39.3,39.26,39.3,266106.0,33.3754,33.4009,33.3669,33.4009,266106.0
2018-10-25 15:15:00,39.3,39.33,39.29,39.31,429759.0,33.4009,33.4264,33.3924,33.4094,429759.0
2018-10-25 15:20:00,39.3,39.31,39.24,39.26,697649.0,33.4009,33.4094,33.3499,33.3669,697649.0
2018-10-25 15:25:00,39.27,39.27,39.21,39.24,672254.0,33.3754,33.3754,33.3244,33.3499,672254.0
2018-10-25 15:30:00,39.24,39.27,39.17,39.17,1549710.0,33.3499,33.3754,33.2904,33.2904,1549710.0
2018-10-25 15:35:00,39.18,39.2,39.16,39.18,1132017.0,33.2989,33.3159,33.2819,33.2989,1132017.0
2018-10-25 15:40:00,39.18,39.2,39.11,39.13,778679.0,33.2989,33.3159,33.2394,33.2564,778679.0
2018-10-25 15:45:00,39.13,39.14,39.08,39.12,1725005.0,33.2564,33.2649,33.2139,33.2479,1725005.0
2018-10-25 15:50:00,39.12,39.12,39.01,39.07,2578514.0,33.2479,33.2479,33.1544,33.2054,2578514.0
2018-10-25 15:55:00,39.07,39.12,39.04,39.09,5073802.0,33.2054,33.2479,33.1799,33.2224,5073802.0
2018-10-26 09:30:00,38.31,38.36,38.25,38.29,1922394.0,32.5595,32.602,32.5085,32.5425,1922394.0
2018-10-26 09:35:00,38.29,38.42,38.26,38.36,2907383.0,32.5425,32.653,32.517,32.602,2907383.0
2018-10-26 09:40:00,38.36,38.48,38.35,38.47,5223495.0,32.602,32.704,32.5935,32.6955,5223495.0
2018-10-26 09:45:00,38.47,38.55,38.45,38.54,1588075.0,32.6955,32.7635,32.6785,32.755,1588075.0
2018-10-26 09:50:00,38.54,38.54,38.41,38.44,3486043.0,32.755,32.755,32.6445,32.67,3486043.0
2018-10-26 09:55:00,38.44,38.52,38.43,38.48,2123957.0,32.67,32.738,32.6615,32.704,2123957.0
2018-10-26 10:00:00,38.48,38.48,38.32,38.33,1798793.0,32.704,32.704,32.568,32.5765,1798793.0
2018-10-26 10:05:00,38.33,38.33,38.2,38.25,2123642.0,32.5765,32.5765,32.466,32.5085,2123642.0
2018-10-26 10:10:00,38.26,38.31,38.23,38.25,3150992.0,32.517,32.5595,32.4915,32.5085,3150992.0
2018-10-26 10:15:00,38.25,38.34,38.24,38.32,5739991.0,32.5085,32.585,32.5,32.568,5739991.0
2018-10-26 10:20:00,38.32,38.38,38.28,38.36,1961138.0,32.568,32.619,32.534,32.602,1961138.0
2018-10-26 10:25:00,38.38,38.43,38.29,38.29,1270511.0,32.619,32.6615,32.5425,32.5425,1270511.0
2018-10-26 10:30:00,38.3,38.32,38.24,38.28,1592343.0,32.551,32.568,32.5,32.534,1592343.0
2018-10-26 10:35:00,38.28,38.33,38.23,38.29,880911.0,32.534,32.5765,32.4915,32.5425,880911.0
2018-10-26 10:40:00,38.28,38.32,38.25,38.25,1246833.0,32.534,32.568,32.5085,32.5085,1246833.0
2018-10-26 10:45:00,38.25,38.27,38.19,38.26,1300650.0,32.5085,32.5255,32.4575,32.517,1300650.0
2018-10-26 10:50:00,38.25,38.3,38.2,38.24,832749.0,32.5085,32.551,32.466,32.5,832749.0
2018-10-26 10:55:00,38.24,38.27,38.13,38.16,777334.0,32.5,32.5255,32.4065,32.432,777334.0
2018-10-26 11:00:00,38.16,38.22,38.14,38.21,1231192.0,32.432,32.483,32.415,32.4745,1231192.0
2018-10-26 11:05:00,38.2,38.32,38.17,38.27,1568453.0,32.466,32.568,32.4405,32.5255,1568453.0
2018-10-26 11:10:00,38.27,38.29,38.23,38.26,830032.0,32.5255,32.5425,32.4915,32.517,830032.0
2018-10-26 11:15:00,38.25,38.38,38.24,38.38,3276204.0,32.5085,32.619,32.5,32.619,3276204.0
2018-10-26 11:20:00,38.38,38.47,38.37,38.46,6636677.0,32.619,32.6955,32.6105,32.687,6636677.0
2018-10-26 11:25:00,38.46,38.52,38.44,38.49,1654005.0,32.687,32.738,32.67,32.7125,1654005.0
2018-10-26 11:30:00,38.49,38.64,38.48,38.62,2088847.0,32.7125,32.84,32.704,32.823,2088847.0
2018-10-26 11:35:00,38.63,38.65,38.55,38.57,999498.0,32.8315,32.8485,32.7635,32.7805,999498.0
2018-10-26 11:40:00,38.58,38.62,38.51,38.52,886367.0,32.789,32.823,32.7295,32.738,886367.0
2018-10-26 11:45:00,38.51,38.58,38.51,38.54,1049901.0,32.7295,32.789,32.7295,32.755,1049901.0
2018-10-26 11:50:00,38.55,38.68,38.54,38.63,2729057.0,32.7635,32.874,32.755,32.8315,2729057.0
2018-10-26 11:55:00,38.63,38.68,38.62,38.63,1057123.0,32.8315,32.874,32.823,32.8315,1057123.0
2018-10-26 12:00:00,38.63,38.73,38.62,38.73,1178545.0,32.8315,32.9165,32.823,32.9165,1178545.0
2018-10-26 12:05:00,38.72,38.8,38.72,38.76,2224700.0,32.908,32.976,32.908,32.942,2224700.0
2018-10-26 12:10:00,38.76,38.78,38.7,38.73,351945.0,32.942,32.959,32.891,32.9165,351945.0
2018-10-26 12:15:00,38.73,38.78,38.7,38.77,589210.0,32.9165,32.959,32.891,32.9505,589210.0
2018-10-26 12:20:00,38.78,38.84,38.76,38.77,892301.0,32.959,33.01,32.942,32.9505,892301.0
2018-10-26 12:25:00,38.77,38.8,38.74,38.78,524725.0,32.9505,32.976,32.925,32.959,524725.0
2018-10-26 12:30:00,38.78,38.86,38.76,38.83,743906.0,32.959,33.027,32.942,33.0015,743906.0
2018-10-26 12:35:00,38.82,38.84,38.77,38.8,499924.0,32.993,33.01,32.9505,32.976,499924.0
2018-10-26 12:40:00,38.8,38.89,38.78,38.89,784392.0,32.976,33.0525,32.959,33.0525,784392.0
2018-10-26 12:45:00,38.89,38.97,38.88,38.97,1680525.0,33.0525,33.1204,33.044,33.1204,1680525.0
2018-10-26 12:50:00,38.96,38.97,38.88,38.9,914345.0,33.1119,33.1204,33.044,33.061,914345.0
2018-10-26 12:55:00,38.9,38.9,38.81,38.83,871318.0,33.061,33.061,32.9845,33.0015,871318.0
2018-10-26 13:00:00,38.83,38.94,38.82,38.94,887644.0,33.0015,33.095,32.993,33.095,887644.0
2018-10-26 13:05:00,38.94,38.97,38.88,38.89,794864.0,33.095,33.1204,33.044,33.0525,794864.0
2018-10-26 13:10:00,38.88,38.94,38.85,38.92,1627407.0,33.044,33.095,33.0185,33.078,1627407.0
2018-10-26 13:15:00,38.91,38.93,38.86,38.9,715994.0,33.0695,33.0865,33.027,33.061,715994.0
2018-10-26 13:20:00,38.89,38.91,38.82,38.83,476006.0,33.0525,33.0695,32.993,33.0015,476006.0
2018-10-26 13:25:00,38.84,38.86,38.77,38.78,573774.0,33.01,33.027,32.9505,32.959,573774.0
2018-10-26 13:30:00,38.78,38.78,38.68,38.69,458589.0,32.959,32.959,32.874,32.8825,458589.0
2018-10-26 13:35:00,38.69,38.75,38.66,38.69,473660.0,32.8825,32.9335,32.857,32.8825,473660.0
2018-10-26 13:40:00,38.7,38.8,38.7,38.79,412923.0,32.891,32.976,32.891,32.9675,412923.0
2018-10-26 13:45:00,38.79,38.82,38.73,38.8,604609.0,32.9675,32.993,32.9165,32.976,604609.0
2018-10-26 13:50:00,38.79,38.83,38.76,38.83,338566.0,32.9675,33.0015,32.942,33.0015,338566.0
2018-10-26 13:55:00,38.82,38.86,38.81,38.82,491171.0,32.993,33.027,32.9845,32.993,491171.0
2018-10-26 14:00:00,38.82,38.85,38.7,38.73,478525.0,32.993,33.0185,32.891,32.9165,478525.0
2018-10-26 14:05:00,38.73,38.74,38.67,38.7,537298.0,32.9165,32.925,32.8655,32.891,537298.0
2018-10-26 14:10:00,38.71,38.75,38.63,38.66,677514.0,32.8995,32.9335,32.8315,32.857,677514.0
2018-10-26 14:15:00,38.66,38.69,38.63,38.67,736120.0,32.857,32.8825,32.8315,32.8655,736120.0
2018-10-26 14:20:00,38.67,38.72,38.62,38.71,552525.0,32.8655,32.908,32.823,32.8995,552525.0
2018-10-26 14:25:00,38.71,38.8,38.71,38.76,927019.0,32.8995,32.976,32.8995,32.942,927019.0
2018-10-26 14:30:00,38.76,38.82,38.74,38.77,478421.0,32.942,32.993,32.925,32.9505,478421.0
2018-10-26 14:35:00,38.77,38.86,38.76,38.81,895088.0,32.9505,33.027,32.942,32.9845,895088.0
2018-10-26 14:40:00,38.8,38.82,38.73,38.75,734019.0,32.976,32.993,32.9165,32.9335,734019.0
2018-10-26 14:45:00,38.76,38.77,38.66,38.68,423785.0,32.942,32.9505,32.857,32.874,423785.0
2018-10-26 14:50:00,38.68,38.7,38.64,38.65,358143.0,32.874,32.891,32.84,32.8485,358143.0
2018-10-26 14:55:00,38.65,38.65,38.54,38.58,667451.0,32.8485,32.8485,32.755,32.789,667451.0
2018-10-26 15:00:00,38.59,38.59,38.48,38.59,2246578.0,32.7975,32.7975,32.704,32.7975,2246578.0
2018-10-26 15:05:00,38.59,38.62,38.54,38.6,1924503.0,32.7975,32.823,32.755,32.806,1924503.0
2018-10-26 15:10:00,38.6,38.63,38.5,38.52,731606.0,32.806,32.8315,32.721,32.738,731606.0
2018-10-26 15:15:00,38.53,38.66,38.52,38.65,965678.0,32.7465,32.857,32.738,32.8485,965678.0
2018-10-26 15:20:00,38.64,38.75,38.64,38.69,1370866.0,32.84,32.9335,32.84,32.8825,1370866.0
2018-10-26 15:25:00,38.69,38.73,38.65,38.71,977964.0,32.8825,32.9165,32.8485,32.8995,977964.0
2018-10-26 15:30:00,38.71,38.71,38.6,38.62,1478813.0,32.8995,32.8995,32.806,32.823,1478813.0
2018-10-26 15:35:00,38.62,38.75,38.59,38.71,1437525.0,32.823,32.9335,32.7975,32.8995,1437525.0
2018-10-26 15:40:00,38.7,38.72,38.6,38.61,2571127.0,32.891,32.908,32.806,32.8145,2571127.0
2018-10-26 15:45:00,38.61,38.81,38.61,38.77,2226586.0,32.8145,32.9845,32.8145,32.9505,2226586.0
2018-10-26 15:50:00,38.77,38.86,38.77,38.8,3795863.0,32.9505,33.027,32.9505,32.976,3795863.0
2018-10-26 15:55:00,38.8,38.8,38.66,38.68,6423866.0,32.976,32.976,32.857,32.874,6423866.0
2018-10-29 09:30:00,39.01,39.07,38.92,38.92,2336783.0,33.1544,33.2054,33.078,33.078,2336783.0
2018-10-29 09:35:00,38.91,38.95,38.83,38.84,1873847.0,33.0695,33.1034,33.0015,33.01,1873847.0
2018-10-29 09:40:00,38.83,38.87,38.77,38.8,1406309.0,33.0015,33.0355,32.9505,32.976,1406309.0
2018-10-29 09:45:00,38.8,38.86,38.76,38.81,1125704.0,32.976,33.027,32.942,32.9845,1125704.0
2018-10-29 09:50:00,38.81,38.84,38.76,38.82,1042257.0,32.9845,33.01,32.942,32.993,1042257.0
2018-10-29 09:55:00,38.83,38.86,38.78,38.84,637148.0,33.0015,33.027,32.959,33.01,637148.0
2018-10-29 10:00:00,38.84,38.98,38.84,38.97,943743.0,33.01,33.1289,33.01,33.1204,943743.0
2018-10-29 10:05:00,38.97,38.97,38.93,38.97,809464.0,33.1204,33.1204,33.0865,33.1204,809464.0
2018-10-29 10:10:00,38.97,38.98,38.92,38.92,1418848.0,33.1204,33.1289,33.078,33.078,1418848.0
2018-10-29 10:15:00,38.92,38.98,38.92,38.95,521444.0,33.078,33.1289,33.078,33.1034,521444.0
2018-10-29 10:20:00,38.95,38.96,38.92,38.93,399523.0,33.1034,33.1119,33.078,33.0865,399523.0
2018-10-29 10:25:00,38.94,38.98,38.93,38.96,280663.0,33.095,33.1289,33.0865,33.1119,280663.0
2018-10-29 10:30:00,38.95,38.98,38.93,38.93,1016563.0,33.1034,33.1289,33.0865,33.0865,1016563.0
2018-10-29 10:35:00,38.93,38.93,38.86,38.87,565196.0,33.0865,33.0865,33.027,33.0355,565196.0
2018-10-29 10:40:00,38.87,38.88,38.83,38.85,621536.0,33.0355,33.044,33.0015,33.0185,621536.0
2018-10-29 10:45:00,38.85,38.86,38.78,38.82,685095.0,33.0185,33.027,32.959,32.993,685095.0
2018-10-29 10:50:00,38.81,38.9,38.81,38.88,458497.0,32.9845,33.061,32.9845,33.044,458497.0
2018-10-29 10:55:00,38.88,38.89,38.84,38.86,615620.0,33.044,33.0525,33.01,33.027,615620.0
2018-10-29 11:00:00,38.86,38.9,38.85,38.85,485202.0,33.027,33.061,33.0185,33.0185,485202.0
2018-10-29 11:05:00,38.86,38.87,38.8,38.8,402700.0,33.027,33.0355,32.976,32.976,402700.0
2018-10-29 11:10:00,38.81,38.82,38.71,38.73,690276.0,32.9845,32.993,32.8995,32.9165,690276.0
2018-10-29 11:15:00,38.72,38.74,38.64,38.66,1064522.0,32.908,32.925,32.84,32.857,1064522.0
2018-10-29 11:20:00,38.66,38.69,38.64,38.66,520986.0,32.857,32.8825,32.84,32.857,520986.0
2018-10-29 11:25:00,38.66,38.72,38.65,38.7,1041645.0,32.857,32.908,32.8485,32.891,1041645.0
2018-10-29 11:30:00,38.7,38.76,38.68,38.74,1041344.0,32.891,32.942,32.874,32.925,1041344.0
2018-10-29 11:35:00,38.74,38.77,38.69,38.76,528819.0,32.925,32.9505,32.8825,32.942,528819.0
2018-10-29 11:40:00,38.76,38.81,38.72,38.79,636139.0,32.942,32.9845,32.908,32.9675,636139.0
2018-10-29 11:45:00,38.8,38.81,38.77,38.78,251634.0,32.976,32.9845,32.9505,32.959,251634.0
2018-10-29 11:50:00,38.78,38.79,38.7,38.7,769157.0,32.959,32.9675,32.891,32.891,769157.0
2018-10-29 11:55:00,38.69,38.7,38.61,38.62,421525.0,32.8825,32.891,32.8145,32.823,421525.0
2018-10-29 12:00:00,38.62,38.65,38.6,38.64,917628.0,32.823,32.8485,32.806,32.84,917628.0
2018-10-29 12:05:00,38.64,38.64,38.52,38.52,872034.0,32.84,32.84,32.738,32.738,872034.0
2018-10-29 12:10:00,38.52,38.53,38.47,38.47,1007554.0,32.738,32.7465,32.6955,32.6955,1007554.0
2018-10-29 12:15:00,38.48,38.56,38.46,38.48,1104920.0,32.704,32.772,32.687,32.704,1104920.0
2018-10-29 12:20:00,38.48,38.51,38.39,38.44,702956.0,32.704,32.7295,32.6275,32.67,702956.0
2018-10-29 12:25:00,38.43,38.45,38.37,38.41,995898.0,32.6615,32.6785,32.6105,32.6445,995898.0
2018-10-29 12:30:00,38.42,38.43,38.35,38.39,1502185.0,32.653,32.6615,32.5935,32.6275,1502185.0
2018-10-29 12:35:00,38.39,38.48,38.39,38.44,745313.0,32.6275,32.704,32.6275,32.67,745313.0
2018-10-29 12:40:00,38.45,38.53,38.44,38.5,698513.0,32.6785,32.7465,32.67,32.721,698513.0
2018-10-29 12:45:00,38.5,38.54,38.44,38.45,559578.0,32.721,32.755,32.67,32.6785,559578.0
2018-10-29 12:50:00,38.45,38.49,38.44,38.45,613376.0,32.6785,32.7125,32.67,32.6785,613376.0
2018-10-29 12:55:00,38.44,38.44,38.35,38.38,501783.0,32.67,32.67,32.5935,32.619,501783.0
2018-10-29 13:00:00,38.38,38.52,38.38,38.5,879518.0,32.619,32.738,32.619,32.721,879518.0
2018-10-29 13:05:00,38.5,38.55,38.48,38.54,395497.0,32.721,32.7635,32.704,32.755,395497.0
2018-10-29 13:10:00,38.54,38.56,38.5,38.53,349707.0,32.755,32.772,32.721,32.7465,349707.0
2018-10-29 13:15:00,38.52,38.54,38.48,38.53,218587.0,32.738,32.755,32.704,32.7465,218587.0
2018-10-29 13:20:00,38.52,38.54,38.48,38.49,406158.0,32.738,32.755,32.704,32.7125,406158.0
2018-10-29 13:25:00,38.48,38.49,38.44,38.46,275170.0,32.704,32.7125,32.67,32.687,275170.0
2018-10-29 13:30:00,38.47,38.61,38.45,38.6,602327.0,32.6955,32.8145,32.6785,32.806,602327.0
2018-10-29 13:35:00,38.6,38.61,38.56,38.59,268798.0,32.806,32.8145,32.772,32.7975,268798.0
2018-10-29 13:40:00,38.58,38.6,38.53,38.6,321467.0,32.789,32.806,32.7465,32.806,321467.0
2018-10-29 13:45:00,38.59,38.62,38.54,38.56,624660.0,32.7975,32.823,32.755,32.772,624660.0
2018-10-29 13:50:00,38.55,38.64,38.55,38.6,511726.0,32.7635,32.84,32.7635,32.806,511726.0
2018-10-29 13:55:00,38.59,38.62,38.55,38.55,325026.0,32.7975,32.823,32.7635,32.7635,325026.0
2018-10-29 14:00:00,38.55,38.56,38.49,38.55,402629.0,32.7635,32.772,32.7125,32.7635,402629.0
2018-10-29 14:05:00,38.55,38.55,38.47,38.5,567594.0,32.7635,32.7635,32.6955,32.721,567594.0
2018-10-29 14:10:00,38.5,38.5,38.31,38.36,2800324.0,32.721,32.721,32.5595,32.602,2800324.0
2018-10-29 14:15:00,38.35,38.35,38.28,38.31,1186191.0,32.5935,32.5935,32.534,32.5595,1186191.0
2018-10-29 14:20:00,38.32,38.35,38.26,38.29,2114570.0,32.568,32.5935,32.517,32.5425,2114570.0
2018-10-29 14:25:00,38.29,38.33,38.25,38.25,338671.0,32.5425,32.5765,32.5085,32.5085,338671.0
2018-10-29 14:30:00,38.26,38.28,38.17,38.18,2626375.0,32.517,32.534,32.4405,32.449,2626375.0
2018-10-29 14:35:00,38.18,38.24,38.15,38.15,1697091.0,32.449,32.5,32.4235,32.4235,1697091.0
2018-10-29 14:40:00,38.16,38.27,38.14,38.23,1792130.0,32.432,32.5255,32.415,32.4915,1792130.0
2018-10-29 14:45:00,38.23,38.28,38.16,38.17,1033605.0,32.4915,32.534,32.432,32.4405,1033605.0
2018-10-29 14:50:00,38.17,38.19,38.09,38.11,690734.0,32.4405,32.4575,32.3725,32.3895,690734.0
2018-10-29 14:55:00,38.11,38.17,38.1,38.12,748262.0,32.3895,32.4405,32.381,32.398,748262.0
2018-10-29 15:00:00,38.12,38.13,38.01,38.02,2112040.0,32.398,32.4065,32.3045,32.313,2112040.0
2018-10-29 15:05:00,38.02,38.04,37.92,37.95,2350426.0,32.313,32.33,32.2281,32.2536,2350426.0
2018-10-29 15:10:00,37.95,37.98,37.88,37.9,1355782.0,32.2536,32.2791,32.1941,32.2111,1355782.0
2018-10-29 15:15:00,37.89,37.97,37.84,37.97,1849524.0,32.2026,32.2706,32.1601,32.2706,1849524.0
2018-10-29 15:20:00,37.97,37.97,37.86,37.95,2258111.0,32.2706,32.2706,32.1771,32.2536,2258111.0
2018-10-29 15:25:00,37.95,37.98,37.87,37.88,1751131.0,32.2536,32.2791,32.1856,32.1941,1751131.0
2018-10-29 15:30:00,37.87,37.9,37.81,37.87,2570407.0,32.1856,32.2111,32.1346,32.1856,2570407.0
2018-10-29 15:35:00,37.87,37.88,37.77,37.8,2111939.0,32.1856,32.1941,32.1006,32.1261,2111939.0
2018-10-29 15:40:00,37.8,37.8,37.57,37.63,3623513.0,32.1261,32.1261,31.9306,31.9816,3623513.0
2018-10-29 15:45:00,37.62,37.95,37.59,37.9,5118548.0,31.9731,32.2536,31.9476,32.2111,5118548.0
2018-10-29 15:50:00,37.9,38.02,37.89,37.97,3944018.0,32.2111,32.313,32.2026,32.2706,3944018.0
2018-10-29 15:55:00,37.97,38.05,37.91,38.02,5230747.0,32.2706,32.3385,32.2196,32.313,5230747.0
2018-10-30 09:30:00,38.23,38.33,38.14,38.26,2467523.0,32.4915,32.5765,32.415,32.517,2467523.0
2018-10-30 09:35:00,38.27,38.31,38.15,38.28,1297058.0,32.5255,32.5595,32.4235,32.534,1297058.0
2018-10-30 09:40:00,38.28,38.41,38.27,38.39,2865986.0,32.534,32.6445,32.5255,32.6275,2865986.0
2018-10-30 09:45:00,38.39,38.39,38.29,38.37,1167648.0,32.6275,32.6275,32.5425,32.6105,1167648.0
2018-10-30 09:50:00,38.36,38.49,38.35,38.47,916225.0,32.602,32.7125,32.5935,32.6955,916225.0
2018-10-30 09:55:00,38.47,38.55,38.43,38.51,1457167.0,32.6955,32.7635,32.6615,32.7295,1457167.0
2018-10-30 10:00:00,38.52,38.53,38.46,38.48,1379288.0,32.738,32.7465,32.687,32.704,1379288.0
2018-10-30 10:05:00,38.48,38.54,38.44,38.44,1985136.0,32.704,32.755,32.67,32.67,1985136.0
2018-10-30 10:10:00,38.45,38.49,38.39,38.48,1770670.0,32.6785,32.7125,32.6275,32.704,1770670.0
2018-10-30 10:15:00,38.48,38.49,38.42,38.46,1599322.0,32.704,32.7125,32.653,32.687,1599322.0
2018-10-30 10:20:00,38.47,38.52,38.45,38.48,1105924.0,32.6955,32.738,32.6785,32.704,1105924.0
2018-10-30 10:25:00,38.47,38.48,38.37,38.39,946829.0,32.6955,32.704,32.6105,32.6275,946829.0
2018-10-30 10:30:00,38.39,38.44,38.36,38.39,971578.0,32.6275,32.67,32.602,32.6275,971578.0
2018-10-30 10:35:00,38.39,38.39,38.27,38.31,1023418.0,32.6275,32.6275,32.5255,32.5595,1023418.0
2018-10-30 10:40:00,38.3,38.31,38.2,38.21,1250611.0,32.551,32.5595,32.466,32.4745,1250611.0
2018-10-30 10:45:00,38.21,38.31,38.2,38.3,903807.0,32.4745,32.5595,32.466,32.551,903807.0
2018-10-30 10:50:00,38.31,38.34,38.26,38.27,1122357.0,32.5595,32.585,32.517,32.5255,1122357.0
2018-10-30 10:55:00,38.27,38.35,38.26,38.32,1426658.0,32.5255,32.5935,32.517,32.568,1426658.0
2018-10-30 11:00:00,38.32,38.37,38.26,38.33,1295177.0,32.568,32.6105,32.517,32.5765,1295177.0
2018-10-30 11:05:00,38.33,38.42,38.32,38.39,1156765.0,32.5765,32.653,32.568,32.6275,1156765.0
2018-10-30 11:10:00,38.39,38.41,38.31,38.33,922282.0,32.6275,32.6445,32.5595,32.5765,922282.0
2018-10-30 11:15:00,38.32,38.39,38.29,38.38,648766.0,32.568,32.6275,32.5425,32.619,648766.0
2018-10-30 11:20:00,38.38,38.42,38.35,38.36,1128578.0,32.619,32.653,32.5935,32.602,1128578.0
2018-10-30 11:25:00,38.36,38.45,38.35,38.43,1012886.0,32.602,32.6785,32.5935,32.6615,1012886.0
2018-10-30 11:30:00,38.43,38.49,38.4,38.47,825240.0,32.6615,32.7125,32.636,32.6955,825240.0
2018-10-30 11:35:00,38.48,38.53,38.46,38.51,892816.0,32.704,32.7465,32.687,32.7295,892816.0
2018-10-30 11:40:00,38.52,38.52,38.47,38.5,769235.0,32.738,32.738,32.6955,32.721,769235.0
2018-10-30 11:45:00,38.49,38.57,38.48,38.55,818257.0,32.7125,32.7805,32.704,32.7635,818257.0
2018-10-30 11:50:00,38.55,38.57,38.47,38.48,1272232.0,32.7635,32.7805,32.6955,32.704,1272232.0
2018-10-30 11:55:00,38.48,38.49,38.42,38.43,872244.0,32.704,32.7125,32.653,32.6615,872244.0
2018-10-30 12:00:00,38.43,38.49,38.43,38.47,723364.0,32.6615,32.7125,32.6615,32.6955,723364.0
2018-10-30 12:05:00,38.47,38.54,38.47,38.5,934942.0,32.6955,32.755,32.6955,32.721,934942.0
2018-10-30 12:10:00,38.5,38.53,38.43,38.46,1028221.0,32.721,32.7465,32.6615,32.687,1028221.0
2018-10-30 12:15:00,38.46,38.49,38.44,38.47,1029178.0,32.687,32.7125,32.67,32.6955,1029178.0
2018-10-30 12:20:00,38.47,38.5,38.46,38.49,557087.0,32.6955,32.721,32.687,32.7125,557087.0
2018-10-30 12:25:00,38.49,38.53,38.49,38.51,510950.0,32.7125,32.7465,32.7125,32.7295,510950.0
2018-10-30 12:30:00,38.51,38.51,38.44,38.45,551347.0,32.7295,32.7295,32.67,32.6785,551347.0
2018-10-30 12:35:00,38.45,38.52,38.44,38.5,565674.0,32.6785,32.738,32.67,32.721,565674.0
2018-10-30 12:40:00,38.49,38.51,38.45,38.47,464689.0,32.7125,32.7295,32.6785,32.6955,464689.0
2018-10-30 12:45:00,38.47,38.54,38.44,38.53,476490.0,32.6955,32.755,32.67,32.7465,476490.0
2018-10-30 12:50:00,38.53,38.54,38.47,38.48,566670.0,32.7465,32.755,32.6955,32.704,566670.0
2018-10-30 12:55:00,38.48,38.49,38.37,38.38,569531.0,32.704,32.7125,32.6105,32.619,569531.0
2018-10-30 13:00:00,38.38,38.39,38.33,38.37,573636.0,32.619,32.6275,32.5765,32.6105,573636.0
2018-10-30 13:05:00,38.37,38.4,38.35,38.35,494931.0,32.6105,32.636,32.5935,32.5935,494931.0
2018-10-30 13:10:00,38.35,38.35,38.28,38.28,742934.0,32.5935,32.5935,32.534,32.534,742934.0
2018-10-30 13:15:00,38.29,38.39,38.29,38.37,726686.0,32.5425,32.6275,32.5425,32.6105,726686.0
2018-10-30 13:20:00,38.36,38.42,38.32,38.34,651397.0,32.602,32.653,32.568,32.585,651397.0
2018-10-30 13:25:00,38.33,38.35,38.29,38.3,869554.0,32.5765,32.5935,32.5425,32.551,869554.0
2018-10-30 13:30:00,38.29,38.32,38.24,38.27,733879.0,32.5425,32.568,32.5,32.5255,733879.0
2018-10-30 13:35:00,38.27,38.32,38.26,38.31,930850.0,32.5255,32.568,32.517,32.5595,930850.0
2018-10-30 13:40:00,38.31,38.38,38.31,38.37,953485.0,32.5595,32.619,32.5595,32.6105,953485.0
2018-10-30 13:45:00,38.37,38.42,38.35,38.4,955319.0,32.6105,32.653,32.5935,32.636,955319.0
2018-10-30 13:50:00,38.4,38.41,38.35,38.37,749391.0,32.636,32.6445,32.5935,32.6105,749391.0
2018-10-30 13:55:00,38.36,38.44,38.35,38.41,890356.0,32.602,32.67,32.5935,32.6445,890356.0
2018-10-30 14:00:00,38.41,38.44,38.35,38.39,579408.0,32.6445,32.67,32.5935,32.6275,579408.0
2018-10-30 14:05:00,38.39,38.41,38.33,38.33,538772.0,32.6275,32.6445,32.5765,32.5765,538772.0
2018-10-30 14:10:00,38.32,38.39,38.3,38.38,609291.0,32.568,32.6275,32.551,32.619,609291.0
2018-10-30 14:15:00,38.38,38.39,38.31,38.32,585313.0,32.619,32.6275,32.5595,32.568,585313.0
2018-10-30 14:20:00,38.32,38.41,38.32,38.39,730274.0,32.568,32.6445,32.568,32.6275,730274.0
2018-10-30 14:25:00,38.39,38.41,38.33,38.36,790059.0,32.6275,32.6445,32.5765,32.602,790059.0
2018-10-30 14:30:00,38.37,38.43,38.31,38.42,889818.0,32.6105,32.6615,32.5595,32.653,889818.0
2018-10-30 14:35:00,38.42,38.43,38.38,38.4,632166.0,32.653,32.6615,32.619,32.636,632166.0
2018-10-30 14:40:00,38.41,38.43,38.38,38.42,619586.0,32.6445,32.6615,32.619,32.653,619586.0
2018-10-30 14:45:00,38.42,38.43,38.38,38.43,786701.0,32.653,32.6615,32.619,32.6615,786701.0
2018-10-30 14:50:00,38.43,38.53,38.42,38.49,1110093.0,32.6615,32.7465,32.653,32.7125,1110093.0
2018-10-30 14:55:00,38.49,38.58,38.48,38.55,2461421.0,32.7125,32.789,32.704,32.7635,2461421.0
2018-10-30 15:00:00,38.55,38.56,38.47,38.51,939059.0,32.7635,32.772,32.6955,32.7295,939059.0
2018-10-30 15:05:00,38.52,38.54,38.49,38.53,1294566.0,32.738,32.755,32.7125,32.7465,1294566.0
2018-10-30 15:10:00,38.53,38.62,38.52,38.57,1297861.0,32.7465,32.823,32.738,32.7805,1297861.0
2018-10-30 15:15:00,38.57,38.59,38.52,38.54,1543538.0,32.7805,32.7975,32.738,32.755,1543538.0
2018-10-30 15:20:00,38.54,38.56,38.49,38.55,1659504.0,32.755,32.772,32.7125,32.7635,1659504.0
2018-10-30 15:25:00,38.54,38.65,38.53,38.61,1205916.0,32.755,32.8485,32.7465,32.8145,1205916.0
2018-10-30 15:30:00,38.61,38.68,38.57,38.67,1521368.0,32.8145,32.874,32.7805,32.8655,1521368.0
2018-10-30 15:35:00,38.67,38.69,38.62,38.63,1668292.0,32.8655,32.8825,32.823,32.8315,1668292.0
2018-10-30 15:40:00,38.63,38.68,38.63,38.67,1628849.0,32.8315,32.874,32.8315,32.8655,1628849.0
2018-10-30 15:45:00,38.67,38.69,38.63,38.65,1598156.0,32.8655,32.8825,32.8315,32.8485,1598156.0
2018-10-30 15:50:00,38.65,38.71,38.64,38.69,3674225.0,32.8485,32.8995,32.84,32.8825,3674225.0
2018-10-30 15:55:00,38.7,38.75,38.66,38.74,5887833.0,32.891,32.9335,32.857,32.925,5887833.0
2018-10-31 09:30:00,39.16,39.21,39.14,39.17,4728920.0,33.2819,33.3244,33.2649,33.2904,4728920.0
2018-10-31 09:35:00,39.18,39.21,39.07,39.12,4374969.0,33.2989,33.3244,33.2054,33.2479,4374969.0
2018-10-31 09:40:00,39.12,39.15,39.1,39.12,1636263.0,33.2479,33.2734,33.2309,33.2479,1636263.0
2018-10-31 09:45:00,39.12,39.16,39.08,39.1,2961193.0,33.2479,33.2819,33.2139,33.2309,2961193.0
2018-10-31 09:50:00,39.1,39.16,39.07,39.16,2224092.0,33.2309,33.2819,33.2054,33.2819,2224092.0
2018-10-31 09:55:00,39.15,39.23,39.15,39.2,1352245.0,33.2734,33.3414,33.2734,33.3159,1352245.0
2018-10-31 10:00:00,39.2,39.23,39.18,39.18,762204.0,33.3159,33.3414,33.2989,33.2989,762204.0
2018-10-31 10:05:00,39.18,39.19,39.09,39.09,664646.0,33.2989,33.3074,33.2224,33.2224,664646.0
2018-10-31 10:10:00,39.09,39.1,39.05,39.07,905853.0,33.2224,33.2309,33.1884,33.2054,905853.0
2018-10-31 10:15:00,39.08,39.14,39.06,39.11,619250.0,33.2139,33.2649,33.1969,33.2394,619250.0
2018-10-31 10:20:00,39.12,39.17,39.12,39.14,1099263.0,33.2479,33.2904,33.2479,33.2649,1099263.0
2018-10-31 10:25:00,39.14,39.15,39.09,39.09,682628.0,33.2649,33.2734,33.2224,33.2224,682628.0
2018-10-31 10:30:00,39.09,39.17,39.09,39.16,473580.0,33.2224,33.2904,33.2224,33.2819,473580.0
2018-10-31 10:35:00,39.16,39.18,39.14,39.17,673516.0,33.2819,33.2989,33.2649,33.2904,673516.0
2018-10-31 10:40:00,39.17,39.18,39.13,39.17,612846.0,33.2904,33.2989,33.2564,33.2904,612846.0
2018-10-31 10:45:00,39.16,39.2,39.08,39.08,1530080.0,33.2819,33.3159,33.2139,33.2139,1530080.0
2018-10-31 10:50:00,39.08,39.1,39.03,39.07,763216.0,33.2139,33.2309,33.1714,33.2054,763216.0
2018-10-31 10:55:00,39.07,39.12,39.06,39.09,1052878.0,33.2054,33.2479,33.1969,33.2224,1052878.0
2018-10-31 11:00:00,39.09,39.16,39.07,39.08,953471.0,33.2224,33.2819,33.2054,33.2139,953471.0
2018-10-31 11:05:00,39.08,39.11,39.07,39.08,1120623.0,33.2139,33.2394,33.2054,33.2139,1120623.0
2018-10-31 11:10:00,39.09,39.11,39.0,39.03,1529112.0,33.2224,33.2394,33.1459,33.1714,1529112.0
2018-10-31 11:15:00,39.02,39.06,39.01,39.04,586204.0,33.1629,33.1969,33.1544,33.1799,586204.0
2018-10-31 11:20:00,39.04,39.16,39.04,39.15,811639.0,33.1799,33.2819,33.1799,33.2734,811639.0
2018-10-31 11:25:00,39.15,39.21,39.13,39.19,475757.0,33.2734,33.3244,33.2564,33.3074,475757.0
2018-10-31 11:30:00,39.19,39.22,39.13,39.14,1130873.0,33.3074,33.3329,33.2564,33.2649,1130873.0
2018-10-31 11:35:00,39.14,39.18,39.11,39.18,285938.0,33.2649,33.2989,33.2394,33.2989,285938.0
2018-10-31 11:40:00,39.18,39.19,39.08,39.08,543768.0,33.2989,33.3074,33.2139,33.2139,543768.0
2018-10-31 11:45:00,39.09,39.13,39.08,39.09,664897.0,33.2224,33.2564,33.2139,33.2224,664897.0
2018-10-31 11:50:00,39.1,39.18,39.1,39.13,392309.0,33.2309,33.2989,33.2309,33.2564,392309.0
2018-10-31 11:55:00,39.14,39.19,39.1,39.18,482638.0,33.2649,33.3074,33.2309,33.2989,482638.0
2018-10-31 12:00:00,39.19,39.21,39.05,39.07,1756860.0,33.3074,33.3244,33.1884,33.2054,1756860.0
2018-10-31 12:05:00,39.07,39.07,39.02,39.05,493365.0,33.2054,33.2054,33.1629,33.1884,493365.0
2018-10-31 12:10:00,39.05,39.08,39.02,39.07,885067.0,33.1884,33.2139,33.1629,33.2054,885067.0
2018-10-31 12:15:00,39.07,39.08,39.0,39.07,435491.0,33.2054,33.2139,33.1459,33.2054,435491.0
2018-10-31 12:20:00,39.07,39.11,39.03,39.1,250242.0,33.2054,33.2394,33.1714,33.2309,250242.0
2018-10-31 12:25:00,39.1,39.13,39.07,39.08,350483.0,33.2309,33.2564,33.2054,33.2139,350483.0
2018-10-31 12:30:00,39.09,39.11,39.06,39.1,552727.0,33.2224,33.2394,33.1969,33.2309,552727.0
2018-10-31 12:35:00,39.11,39.15,39.1,39.12,561501.0,33.2394,33.2734,33.2309,33.2479,561501.0
2018-10-31 12:40:00,39.13,39.17,39.09,39.16,744145.0,33.2564,33.2904,33.2224,33.2819,744145.0
2018-10-31 12:45:00,39.15,39.17,39.09,39.11,472791.0,33.2734,33.2904,33.2224,33.2394,472791.0
2018-10-31 12:50:00,39.1,39.12,39.07,39.11,982907.0,33.2309,33.2479,33.2054,33.2394,982907.0
2018-10-31 12:55:00,39.11,39.17,39.1,39.14,1223809.0,33.2394,33.2904,33.2309,33.2649,1223809.0
2018-10-31 13:00:00,39.14,39.16,39.1,39.12,316627.0,33.2649,33.2819,33.2309,33.2479,316627.0
2018-10-31 13:05:00,39.12,39.17,39.12,39.16,308108.0,33.2479,33.2904,33.2479,33.2819,308108.0
2018-10-31 13:10:00,39.16,39.23,39.16,39.19,719279.0,33.2819,33.3414,33.2819,33.3074,719279.0
2018-10-31 13:15:00,39.19,39.22,39.18,39.2,568284.0,33.3074,33.3329,33.2989,33.3159,568284.0
2018-10-31 13:20:00,39.2,39.24,39.17,39.18,310661.0,33.3159,33.3499,33.2904,33.2989,310661.0
2018-10-31 13:25:00,39.18,39.19,39.15,39.17,260453.0,33.2989,33.3074,33.2734,33.2904,260453.0
2018-10-31 13:30:00,39.18,39.18,39.15,39.16,269235.0,33.2989,33.2989,33.2734,33.2819,269235.0
2018-10-31 13:35:00,39.16,39.16,39.11,39.15,175372.0,33.2819,33.2819,33.2394,33.2734,175372.0
2018-10-31 13:40:00,39.15,39.21,39.13,39.2,835879.0,33.2734,33.3244,33.2564,33.3159,835879.0
2018-10-31 13:45:00,39.21,39.21,39.16,39.19,1035432.0,33.3244,33.3244,33.2819,33.3074,1035432.0
2018-10-31 13:50:00,39.18,39.21,39.15,39.2,317228.0,33.2989,33.3244,33.2734,33.3159,317228.0
2018-10-31 13:55:00,39.2,39.22,39.18,39.21,351423.0,33.3159,33.3329,33.2989,33.3244,351423.0
2018-10-31 14:00:00,39.21,39.26,39.17,39.25,564556.0,33.3244,33.3669,33.2904,33.3584,564556.0
2018-10-31 14:05:00,39.25,39.28,39.23,39.27,214582.0,33.3584,33.3839,33.3414,33.3754,214582.0
2018-10-31 14:10:00,39.27,39.29,39.25,39.28,322708.0,33.3754,33.3924,33.3584,33.3839,322708.0
2018-10-31 14:15:00,39.27,39.31,39.26,39.29,440346.0,33.3754,33.4094,33.3669,33.3924,440346.0
2018-10-31 14:20:00,39.28,39.31,39.26,39.28,294852.0,33.3839,33.4094,33.3669,33.3839,294852.0
2018-10-31 14:25:00,39.28,39.34,39.26,39.34,3510582.0,33.3839,33.4349,33.3669,33.4349,3510582.0
2018-10-31 14:30:00,39.34,39.35,39.3,39.31,686288.0,33.4349,33.4434,33.4009,33.4094,686288.0
2018-10-31 14:35:00,39.31,39.32,39.28,39.29,721709.0,33.4094,33.4179,33.3839,33.3924,721709.0
2018-10-31 14:40:00,39.3,39.34,39.29,39.31,464352.0,33.4009,33.4349,33.3924,33.4094,464352.0
2018-10-31 14:45:00,39.31,39.32,39.26,39.27,590022.0,33.4094,33.4179,33.3669,33.3754,590022.0
2018-10-31 14:50:00,39.27,39.32,39.25,39.31,706463.0,33.3754,33.4179,33.3584,33.4094,706463.0
2018-10-31 14:55:00,39.3,39.34,39.3,39.33,461313.0,33.4009,33.4349,33.4009,33.4264,461313.0
2018-10-31 15:00:00,39.33,39.38,39.31,39.36,595851.0,33.4264,33.4689,33.4094,33.4519,595851.0
2018-10-31 15:05:00,39.35,39.39,39.33,39.33,471871.0,33.4434,33.4774,33.4264,33.4264,471871.0
2018-10-31 15:10:00,39.34,39.38,39.33,39.38,633215.0,33.4349,33.4689,33.4264,33.4689,633215.0
2018-10-31 15:15:00,39.38,39.39,39.32,39.33,750493.0,33.4689,33.4774,33.4179,33.4264,750493.0
2018-10-31 15:20:00,39.33,39.35,39.26,39.32,1232077.0,33.4264,33.4434,33.3669,33.4179,1232077.0
2018-10-31 15:25:00,39.32,39.32,39.26,39.32,934894.0,33.4179,33.4179,33.3669,33.4179,934894.0
2018-10-31 15:30:00,39.31,39.33,39.28,39.3,638640.0,33.4094,33.4264,33.3839,33.4009,638640.0
2018-10-31 15:35:00,39.3,39.31,39.23,39.23,923866.0,33.4009,33.4094,33.3414,33.3414,923866.0
2018-10-31 15:40:00,39.23,39.29,39.22,39.23,721757.0,33.3414,33.3924,33.3329,33.3414,721757.0
2018-10-31 15:45:00,39.23,39.26,39.17,39.19,1867319.0,33.3414,33.3669,33.2904,33.3074,1867319.0
2018-10-31 15:50:00,39.19,39.21,39.17,39.19,2549784.0,33.3074,33.3244,33.2904,33.3074,2549784.0
2018-10-31 15:55:00,39.19,39.24,39.15,39.17,8386502.0,33.3074,33.3499,33.2734,33.2904,8386502.0
2018-11-01 09:30:00,39.79,39.83,39.71,39.78,2104855.0,33.8174,33.8514,33.7494,33.8089,2104855.0
2018-11-01 09:35:00,39.78,39.82,39.77,39.8,1437791.0,33.8089,33.8429,33.8004,33.8259,1437791.0
2018-11-01 09:40:00,39.81,39.81,39.7,39.73,1139365.0,33.8344,33.8344,33.7409,33.7664,1139365.0
2018-11-01 09:45:00,39.73,39.73,39.6,39.61,1338963.0,33.7664,33.7664,33.6559,33.6644,1338963.0
2018-11-01 09:50:00,39.61,39.7,39.56,39.7,960412.0,33.6644,33.7409,33.6219,33.7409,960412.0
2018-11-01 09:55:00,39.69,39.71,39.61,39.64,691354.0,33.7324,33.7494,33.6644,33.6899,691354.0
2018-11-01 10:00:00,39.63,39.66,39.6,39.62,2022199.0,33.6814,33.7069,33.6559,33.6729,2022199.0
2018-11-01 10:05:00,39.62,39.72,39.59,39.7,1603888.0,33.6729,33.7579,33.6474,33.7409,1603888.0
2018-11-01 10:10:00,39.7,39.91,39.7,39.86,1098599.0,33.7409,33.9193,33.7409,33.8769,1098599.0
2018-11-01 10:15:00,39.86,39.96,39.86,39.88,1889573.0,33.8769,33.9618,33.8769,33.8939,1889573.0
2018-11-01 10:20:00,39.88,39.91,39.82,39.89,2368019.0,33.8939,33.9193,33.8429,33.9024,2368019.0
2018-11-01 10:25:00,39.89,39.96,39.89,39.95,776804.0,33.9024,33.9618,33.9024,33.9533,776804.0
2018-11-01 10:30:00,39.95,40.06,39.93,40.01,883816.0,33.9533,34.0468,33.9363,34.0043,883816.0
2018-11-01 10:35:00,40.01,40.07,40.0,40.04,753131.0,34.0043,34.0553,33.9958,34.0298,753131.0
2018-11-01 10:40:00,40.03,40.06,39.99,40.04,756551.0,34.0213,34.0468,33.9873,34.0298,756551.0
2018-11-01 10:45:00,40.03,40.12,40.03,40.1,794783.0,34.0213,34.0978,34.0213,34.0808,794783.0
2018-11-01 10:50:00,40.11,40.18,40.1,40.15,726824.0,34.0893,34.1488,34.0808,34.1233,726824.0
2018-11-01 10:55:00,40.15,40.19,40.11,40.19,1021962.0,34.1233,34.1573,34.0893,34.1573,1021962.0
2018-11-01 11:00:00,40.18,40.21,40.1,40.14,624887.0,34.1488,34.1743,34.0808,34.1148,624887.0
2018-11-01 11:05:00,40.15,40.22,40.14,40.17,1143456.0,34.1233,34.1828,34.1148,34.1403,1143456.0
2018-11-01 11:10:00,40.16,40.25,40.15,40.23,1322960.0,34.1318,34.2083,34.1233,34.1913,1322960.0
2018-11-01 11:15:00,40.23,40.28,40.19,40.27,756890.0,34.1913,34.2338,34.1573,34.2253,756890.0
2018-11-01 11:20:00,40.28,40.35,40.26,40.32,1145047.0,34.2338,34.2933,34.2168,34.2678,1145047.0
2018-11-01 11:25:00,40.33,40.34,40.28,40.29,3229102.0,34.2763,34.2848,34.2338,34.2423,3229102.0
2018-11-01 11:30:00,40.29,40.3,40.24,40.27,1657588.0,34.2423,34.2508,34.1998,34.2253,1657588.0
2018-11-01 11:35:00,40.27,40.3,40.25,40.29,492165.0,34.2253,34.2508,34.2083,34.2423,492165.0
2018-11-01 11:40:00,40.29,40.32,40.27,40.32,1061386.0,34.2423,34.2678,34.2253,34.2678,1061386.0
2018-11-01 11:45:00,40.32,40.32,40.22,40.29,913608.0,34.2678,34.2678,34.1828,34.2423,913608.0
2018-11-01 11:50:00,40.29,40.3,40.24,40.3,1140155.0,34.2423,34.2508,34.1998,34.2508,1140155.0
2018-11-01 11:55:00,40.3,40.32,40.23,40.24,1008592.0,34.2508,34.2678,34.1913,34.1998,1008592.0
2018-11-01 12:00:00,40.25,40.26,40.21,40.23,1533664.0,34.2083,34.2168,34.1743,34.1913,1533664.0
2018-11-01 12:05:00,40.23,40.31,40.22,40.3,550506.0,34.1913,34.2593,34.1828,34.2508,550506.0
2018-11-01 12:10:00,40.3,40.32,40.27,40.3,374376.0,34.2508,34.2678,34.2253,34.2508,374376.0
2018-11-01 12:15:00,40.3,40.32,40.24,40.26,740934.0,34.2508,34.2678,34.1998,34.2168,740934.0
2018-11-01 12:20:00,40.26,40.26,40.18,40.21,3550417.0,34.2168,34.2168,34.1488,34.1743,3550417.0
2018-11-01 12:25:00,40.21,40.27,40.19,40.25,3282493.0,34.1743,34.2253,34.1573,34.2083,3282493.0
2018-11-01 12:30:00,40.25,40.32,40.24,40.31,1269038.0,34.2083,34.2678,34.1998,34.2593,1269038.0
2018-11-01 12:35:00,40.31,40.34,40.3,40.34,1318751.0,34.2593,34.2848,34.2508,34.2848,1318751.0
2018-11-01 12:40:00,40.33,40.42,40.33,40.41,3671989.0,34.2763,34.3528,34.2763,34.3443,3671989.0
2018-11-01 12:45:00,40.41,40.49,40.36,40.48,6261674.0,34.3443,34.4123,34.3018,34.4038,6261674.0
2018-11-01 12:50:00,40.48,40.52,40.47,40.48,2637878.0,34.4038,34.4378,34.3953,34.4038,2637878.0
2018-11-01 12:55:00,40.48,40.57,40.47,40.57,4757256.0,34.4038,34.4803,34.3953,34.4803,4757256.0
2018-11-01 13:00:00,40.57,40.58,40.45,40.46,4018792.0,34.4803,34.4888,34.3783,34.3868,4018792.0
2018-11-01 13:05:00,40.46,40.48,40.37,40.39,1222366.0,34.3868,34.4038,34.3103,34.3273,1222366.0
2018-11-01 13:10:00,40.39,40.45,40.38,40.45,909483.0,34.3273,34.3783,34.3188,34.3783,909483.0
2018-11-01 13:15:00,40.45,40.54,40.43,40.52,1426061.0,34.3783,34.4548,34.3613,34.4378,1426061.0
2018-11-01 13:20:00,40.52,40.54,40.5,40.52,425962.0,34.4378,34.4548,34.4208,34.4378,425962.0
2018-11-01 13:25:00,40.52,40.57,40.51,40.56,1058600.0,34.4378,34.4803,34.4293,34.4718,1058600.0
2018-11-01 13:30:00,40.57,40.58,40.54,40.56,454609.0,34.4803,34.4888,34.4548,34.4718,454609.0
2018-11-01 13:35:00,40.56,40.57,40.49,40.49,667229.0,34.4718,34.4803,34.4123,34.4123,667229.0
2018-11-01 13:40:00,40.48,40.51,40.46,40.51,493947.0,34.4038,34.4293,34.3868,34.4293,493947.0
2018-11-01 13:45:00,40.5,40.52,40.43,40.45,1231420.0,34.4208,34.4378,34.3613,34.3783,1231420.0
2018-11-01 13:50:00,40.45,40.49,40.43,40.47,358321.0,34.3783,34.4123,34.3613,34.3953,358321.0
2018-11-01 13:55:00,40.47,40.49,40.44,40.47,416225.0,34.3953,34.4123,34.3698,34.3953,416225.0
2018-11-01 14:00:00,40.47,40.48,40.43,40.46,434871.0,34.3953,34.4038,34.3613,34.3868,434871.0
2018-11-01 14:05:00,40.46,40.47,40.4,40.44,208979.0,34.3868,34.3953,34.3358,34.3698,208979.0
2018-11-01 14:10:00,40.43,40.45,40.41,40.44,376215.0,34.3613,34.3783,34.3443,34.3698,376215.0
2018-11-01 14:15:00,40.44,40.49,40.43,40.47,707057.0,34.3698,34.4123,34.3613,34.3953,707057.0
2018-11-01 14:20:00,40.48,40.53,40.47,40.52,413962.0,34.4038,34.4463,34.3953,34.4378,413962.0
2018-11-01 14:25:00,40.52,40.54,40.5,40.52,622945.0,34.4378,34.4548,34.4208,34.4378,622945.0
2018-11-01 14:30:00,40.52,40.53,40.46,40.48,599489.0,34.4378,34.4463,34.3868,34.4038,599489.0
2018-11-01 14:35:00,40.48,40.5,40.46,40.5,344331.0,34.4038,34.4208,34.3868,34.4208,344331.0
2018-11-01 14:40:00,40.48,40.48,40.45,40.47,369097.0,34.4038,34.4038,34.3783,34.3953,369097.0
2018-11-01 14:45:00,40.46,40.5,40.46,40.5,313534.0,34.3868,34.4208,34.3868,34.4208,313534.0
2018-11-01 14:50:00,40.49,40.5,40.46,40.47,313455.0,34.4123,34.4208,34.3868,34.3953,313455.0
2018-11-01 14:55:00,40.47,40.51,40.46,40.49,803694.0,34.3953,34.4293,34.3868,34.4123,803694.0
2018-11-01 15:00:00,40.49,40.49,40.45,40.47,384753.0,34.4123,34.4123,34.3783,34.3953,384753.0
2018-11-01 15:05:00,40.47,40.48,40.43,40.46,463875.0,34.3953,34.4038,34.3613,34.3868,463875.0
2018-11-01 15:10:00,40.45,40.49,40.43,40.48,402890.0,34.3783,34.4123,34.3613,34.4038,402890.0
2018-11-01 15:15:00,40.48,40.5,40.47,40.48,331924.0,34.4038,34.4208,34.3953,34.4038,331924.0
2018-11-01 15:20:00,40.48,40.51,40.46,40.51,427602.0,34.4038,34.4293,34.3868,34.4293,427602.0
2018-11-01 15:25:00,40.51,40.55,40.5,40.55,560704.0,34.4293,34.4633,34.4208,34.4633,560704.0
2018-11-01 15:30:00,40.54,40.55,40.5,40.52,880918.0,34.4548,34.4633,34.4208,34.4378,880918.0
2018-11-01 15:35:00,40.52,40.54,40.51,40.54,409745.0,34.4378,34.4548,34.4293,34.4548,409745.0
2018-11-01 15:40:00,40.54,40.59,40.52,40.58,829043.0,34.4548,34.4973,34.4378,34.4888,829043.0
2018-11-01 15:45:00,40.58,40.59,40.56,40.58,908340.0,34.4888,34.4973,34.4718,34.4888,908340.0
2018-11-01 15:50:00,40.58,40.58,40.54,40.54,2455661.0,34.4888,34.4888,34.4548,34.4548,2455661.0
2018-11-01 15:55:00,40.54,40.58,40.53,40.57,5637543.0,34.4548,34.4888,34.4463,34.4803,5637543.0
2018-11-02 09:30:00,41.25,41.26,41.1,41.11,2918883.0,35.0582,35.0667,34.9307,34.9392,2918883.0
2018-11-02 09:35:00,41.11,41.19,41.06,41.17,2397512.0,34.9392,35.0072,34.8967,34.9902,2397512.0
2018-11-02 09:40:00,41.17,41.33,41.16,41.32,3363282.0,34.9902,35.1262,34.9817,35.1177,3363282.0
2018-11-02 09:45:00,41.32,41.39,41.31,41.39,1913013.0,35.1177,35.1772,35.1092,35.1772,1913013.0
2018-11-02 09:50:00,41.38,41.4,41.24,41.28,3126742.0,35.1687,35.1857,35.0497,35.0837,3126742.0
2018-11-02 09:55:00,41.29,41.31,41.21,41.23,2393700.0,35.0922,35.1092,35.0242,35.0412,2393700.0
2018-11-02 10:00:00,41.24,41.26,41.12,41.13,1765351.0,35.0497,35.0667,34.9477,34.9562,1765351.0
2018-11-02 10:05:00,41.13,41.17,41.1,41.12,1340859.0,34.9562,34.9902,34.9307,34.9477,1340859.0
2018-11-02 10:10:00,41.13,41.16,41.09,41.14,1492543.0,34.9562,34.9817,34.9222,34.9647,1492543.0
2018-11-02 10:15:00,41.14,41.26,41.07,41.23,3269616.0,34.9647,35.0667,34.9052,35.0412,3269616.0
2018-11-02 10:20:00,41.24,41.24,41.16,41.16,2237760.0,35.0497,35.0497,34.9817,34.9817,2237760.0
2018-11-02 10:25:00,41.16,41.18,41.05,41.05,1192567.0,34.9817,34.9987,34.8882,34.8882,1192567.0
2018-11-02 10:30:00,41.06,41.11,41.04,41.06,1234978.0,34.8967,34.9392,34.8797,34.8967,1234978.0
2018-11-02 10:35:00,41.05,41.06,40.97,40.97,4259658.0,34.8882,34.8967,34.8202,34.8202,4259658.0
2018-11-02 10:40:00,40.97,40.97,40.85,40.92,3803809.0,34.8202,34.8202,34.7183,34.7777,3803809.0
2018-11-02 10:45:00,40.92,40.97,40.89,40.89,945588.0,34.7777,34.8202,34.7522,34.7522,945588.0
2018-11-02 10:50:00,40.89,41.0,40.89,40.96,785481.0,34.7522,34.8457,34.7522,34.8117,785481.0
2018-11-02 10:55:00,40.96,41.06,40.94,41.05,907859.0,34.8117,34.8967,34.7947,34.8882,907859.0
2018-11-02 11:00:00,41.06,41.07,40.92,40.93,1113684.0,34.8967,34.9052,34.7777,34.7862,1113684.0
2018-11-02 11:05:00,40.93,41.03,40.88,41.02,716041.0,34.7862,34.8712,34.7437,34.8627,716041.0
2018-11-02 11:10:00,41.01,41.05,40.93,40.95,652011.0,34.8542,34.8882,34.7862,34.8032,652011.0
2018-11-02 11:15:00,40.95,40.99,40.9,40.9,1439138.0,34.8032,34.8372,34.7607,34.7607,1439138.0
2018-11-02 11:20:00,40.9,40.91,40.83,40.91,1213029.0,34.7607,34.7692,34.7013,34.7692,1213029.0
2018-11-02 11:25:00,40.9,40.92,40.83,40.9,1052477.0,34.7607,34.7777,34.7013,34.7607,1052477.0
2018-11-02 11:30:00,40.9,40.94,40.86,40.88,806179.0,34.7607,34.7947,34.7268,34.7437,806179.0
2018-11-02 11:35:00,40.88,40.91,40.83,40.91,987139.0,34.7437,34.7692,34.7013,34.7692,987139.0
2018-11-02 11:40:00,40.9,40.92,40.84,40.86,873547.0,34.7607,34.7777,34.7098,34.7268,873547.0
2018-11-02 11:45:00,40.85,40.87,40.81,40.86,427226.0,34.7183,34.7352,34.6843,34.7268,427226.0
2018-11-02 11:50:00,40.86,40.9,40.85,40.86,1176953.0,34.7268,34.7607,34.7183,34.7268,1176953.0
2018-11-02 11:55:00,40.85,40.93,40.84,40.92,438119.0,34.7183,34.7862,34.7098,34.7777,438119.0
2018-11-02 12:00:00,40.92,40.95,40.84,40.87,669807.0,34.7777,34.8032,34.7098,34.7352,669807.0
2018-11-02 12:05:00,40.86,40.91,40.81,40.82,583737.0,34.7268,34.7692,34.6843,34.6928,583737.0
2018-11-02 12:10:00,40.82,40.83,40.76,40.82,867812.0,34.6928,34.7013,34.6418,34.6928,867812.0
2018-11-02 12:15:00,40.81,40.87,40.78,40.86,598231.0,34.6843,34.7352,34.6588,34.7268,598231.0
2018-11-02 12:20:00,40.86,40.87,40.78,40.79,300533.0,34.7268,34.7352,34.6588,34.6673,300533.0
2018-11-02 12:25:00,40.78,40.82,40.77,40.81,378439.0,34.6588,34.6928,34.6503,34.6843,378439.0
2018-11-02 12:30:00,40.81,40.83,40.66,40.67,934897.0,34.6843,34.7013,34.5568,34.5653,934897.0
2018-11-02 12:35:00,40.67,40.69,40.52,40.52,2746519.0,34.5653,34.5823,34.4378,34.4378,2746519.0
2018-11-02 12:40:00,40.52,40.59,40.52,40.54,2102330.0,34.4378,34.4973,34.4378,34.4548,2102330.0
2018-11-02 12:45:00,40.54,40.56,40.5,40.55,1964420.0,34.4548,34.4718,34.4208,34.4633,1964420.0
2018-11-02 12:50:00,40.55,40.56,40.47,40.48,1113813.0,34.4633,34.4718,34.3953,34.4038,1113813.0
2018-11-02 12:55:00,40.48,40.52,40.41,40.52,1254486.0,34.4038,34.4378,34.3443,34.4378,1254486.0
2018-11-02 13:00:00,40.52,40.52,40.45,40.45,544337.0,34.4378,34.4378,34.3783,34.3783,544337.0
2018-11-02 13:05:00,40.44,40.53,40.41,40.53,684092.0,34.3698,34.4463,34.3443,34.4463,684092.0
2018-11-02 13:10:00,40.52,40.6,40.51,40.59,774525.0,34.4378,34.5058,34.4293,34.4973,774525.0
2018-11-02 13:15:00,40.59,40.62,40.56,40.62,488252.0,34.4973,34.5228,34.4718,34.5228,488252.0
2018-11-02 13:20:00,40.62,40.65,40.59,40.63,414700.0,34.5228,34.5483,34.4973,34.5313,414700.0
2018-11-02 13:25:00,40.63,40.65,40.58,40.63,501316.0,34.5313,34.5483,34.4888,34.5313,501316.0
2018-11-02 13:30:00,40.63,40.66,40.6,40.63,341747.0,34.5313,34.5568,34.5058,34.5313,341747.0
2018-11-02 13:35:00,40.63,40.64,40.57,40.62,170609.0,34.5313,34.5398,34.4803,34.5228,170609.0
2018-11-02 13:40:00,40.62,40.69,40.58,40.67,515633.0,34.5228,34.5823,34.4888,34.5653,515633.0
2018-11-02 13:45:00,40.68,40.73,40.66,40.69,396672.0,34.5738,34.6163,34.5568,34.5823,396672.0
2018-11-02 13:50:00,40.69,40.71,40.63,40.65,338896.0,34.5823,34.5993,34.5313,34.5483,338896.0
2018-11-02 13:55:00,40.65,40.67,40.63,40.66,162210.0,34.5483,34.5653,34.5313,34.5568,162210.0
2018-11-02 14:00:00,40.66,40.67,40.61,40.62,217465.0,34.5568,34.5653,34.5143,34.5228,217465.0
2018-11-02 14:05:00,40.61,40.63,40.57,40.59,315300.0,34.5143,34.5313,34.4803,34.4973,315300.0
2018-11-02 14:10:00,40.59,40.6,40.55,40.56,153105.0,34.4973,34.5058,34.4633,34.4718,153105.0
2018-11-02 14:15:00,40.57,40.62,40.55,40.62,152722.0,34.4803,34.5228,34.4633,34.5228,152722.0
2018-11-02 14:20:00,40.62,40.62,40.56,40.57,193956.0,34.5228,34.5228,34.4718,34.4803,193956.0
2018-11-02 14:25:00,40.57,40.96,40.54,40.93,2157627.0,34.4803,34.8117,34.4548,34.7862,2157627.0
2018-11-02 14:30:00,40.93,40.94,40.77,40.84,2340760.0,34.7862,34.7947,34.6503,34.7098,2340760.0
2018-11-02 14:35:00,40.84,40.88,40.76,40.79,1342561.0,34.7098,34.7437,34.6418,34.6673,1342561.0
2018-11-02 14:40:00,40.79,40.85,40.76,40.81,564064.0,34.6673,34.7183,34.6418,34.6843,564064.0
2018-11-02 14:45:00,40.81,40.85,40.77,40.82,363370.0,34.6843,34.7183,34.6503,34.6928,363370.0
2018-11-02 14:50:00,40.81,40.87,40.8,40.85,469663.0,34.6843,34.7352,34.6758,34.7183,469663.0
2018-11-02 14:55:00,40.85,40.87,40.82,40.84,810110.0,34.7183,34.7352,34.6928,34.7098,810110.0
2018-11-02 15:00:00,40.84,40.9,40.73,40.77,773928.0,34.7098,34.7607,34.6163,34.6503,773928.0
2018-11-02 15:05:00,40.77,40.81,40.75,40.8,710094.0,34.6503,34.6843,34.6333,34.6758,710094.0
2018-11-02 15:10:00,40.8,40.9,40.79,40.86,1081559.0,34.6758,34.7607,34.6673,34.7268,1081559.0
2018-11-02 15:15:00,40.86,40.89,40.83,40.85,815608.0,34.7268,34.7522,34.7013,34.7183,815608.0
2018-11-02 15:20:00,40.85,40.92,40.84,40.91,492326.0,34.7183,34.7777,34.7098,34.7692,492326.0
2018-11-02 15:25:00,40.91,40.93,40.85,40.86,832494.0,34.7692,34.7862,34.7183,34.7268,832494.0
2018-11-02 15:30:00,40.86,40.88,40.81,40.86,1197201.0,34.7268,34.7437,34.6843,34.7268,1197201.0
2018-11-02 15:35:00,40.86,40.89,40.81,40.89,555480.0,34.7268,34.7522,34.6843,34.7522,555480.0
2018-11-02 15:40:00,40.88,40.93,40.87,40.91,1246281.0,34.7437,34.7862,34.7352,34.7692,1246281.0
2018-11-02 15:45:00,40.91,40.93,40.85,40.91,1715365.0,34.7692,34.7862,34.7183,34.7692,1715365.0
2018-11-02 15:50:00,40.9,40.94,40.88,40.89,1650449.0,34.7607,34.7947,34.7437,34.7522,1650449.0
2018-11-02 15:55:00,40.89,40.92,40.8,40.83,5022851.0,34.7522,34.7777,34.6758,34.7013,5022851.0
2018-11-05 09:30:00,40.81,40.93,40.78,40.92,3280909.0,34.6843,34.7862,34.6588,34.7777,3280909.0
2018-11-05 09:35:00,40.91,40.96,40.89,40.94,1314227.0,34.7692,34.8117,34.7522,34.7947,1314227.0
2018-11-05 09:40:00,40.94,40.95,40.83,40.84,2453790.0,34.7947,34.8032,34.7013,34.7098,2453790.0
2018-11-05 09:45:00,40.83,40.9,40.83,40.87,810796.0,34.7013,34.7607,34.7013,34.7352,810796.0
2018-11-05 09:50:00,40.87,40.92,40.87,40.89,1269085.0,34.7352,34.7777,34.7352,34.7522,1269085.0
2018-11-05 09:55:00,40.88,40.97,40.86,40.89,1909295.0,34.7437,34.8202,34.7268,34.7522,1909295.0
2018-11-05 10:00:00,40.89,40.91,40.82,40.87,717157.0,34.7522,34.7692,34.6928,34.7352,717157.0
2018-11-05 10:05:00,40.87,40.89,40.83,40.83,936377.0,34.7352,34.7522,34.7013,34.7013,936377.0
2018-11-05 10:10:00,40.83,40.83,40.78,40.81,956496.0,34.7013,34.7013,34.6588,34.6843,956496.0
2018-11-05 10:15:00,40.8,40.83,40.79,40.82,923027.0,34.6758,34.7013,34.6673,34.6928,923027.0
2018-11-05 10:20:00,40.82,40.84,40.78,40.8,622561.0,34.6928,34.7098,34.6588,34.6758,622561.0
2018-11-05 10:25:00,40.8,40.89,40.78,40.87,1010853.0,34.6758,34.7522,34.6588,34.7352,1010853.0
2018-11-05 10:30:00,40.87,40.93,40.86,40.88,1084440.0,34.7352,34.7862,34.7268,34.7437,1084440.0
2018-11-05 10:35:00,40.87,40.9,40.85,40.86,557291.0,34.7352,34.7607,34.7183,34.7268,557291.0
2018-11-05 10:40:00,40.85,40.9,40.84,40.88,832380.0,34.7183,34.7607,34.7098,34.7437,832380.0
2018-11-05 10:45:00,40.87,40.88,40.82,40.86,858989.0,34.7352,34.7437,34.6928,34.7268,858989.0
2018-11-05 10:50:00,40.87,40.94,40.85,40.91,774563.0,34.7352,34.7947,34.7183,34.7692,774563.0
2018-11-05 10:55:00,40.91,40.96,40.89,40.95,421736.0,34.7692,34.8117,34.7522,34.8032,421736.0
2018-11-05 11:00:00,40.95,40.98,40.93,40.97,752349.0,34.8032,34.8287,34.7862,34.8202,752349.0
2018-11-05 11:05:00,40.97,41.0,40.93,40.93,714326.0,34.8202,34.8457,34.7862,34.7862,714326.0
2018-11-05 11:10:00,40.94,40.95,40.87,40.89,422921.0,34.7947,34.8032,34.7352,34.7522,422921.0
2018-11-05 11:15:00,40.89,40.9,40.85,40.86,806359.0,34.7522,34.7607,34.7183,34.7268,806359.0
2018-11-05 11:20:00,40.87,40.87,40.8,40.81,360873.0,34.7352,34.7352,34.6758,34.6843,360873.0
2018-11-05 11:25:00,40.81,40.82,40.78,40.79,371823.0,34.6843,34.6928,34.6588,34.6673,371823.0
2018-11-05 11:30:00,40.79,40.8,40.75,40.77,529163.0,34.6673,34.6758,34.6333,34.6503,529163.0
2018-11-05 11:35:00,40.77,40.78,40.75,40.76,317556.0,34.6503,34.6588,34.6333,34.6418,317556.0
2018-11-05 11:40:00,40.77,40.8,40.72,40.74,314267.0,34.6503,34.6758,34.6078,34.6248,314267.0
2018-11-05 11:45:00,40.73,40.75,40.71,40.74,257995.0,34.6163,34.6333,34.5993,34.6248,257995.0
2018-11-05 11:50:00,40.75,40.81,40.75,40.79,176378.0,34.6333,34.6843,34.6333,34.6673,176378.0
2018-11-05 11:55:00,40.8,40.8,40.75,40.79,181698.0,34.6758,34.6758,34.6333,34.6673,181698.0
2018-11-05 12:00:00,40.78,40.81,40.76,40.76,674588.0,34.6588,34.6843,34.6418,34.6418,674588.0
2018-11-05 12:05:00,40.76,40.78,40.73,40.74,263859.0,34.6418,34.6588,34.6163,34.6248,263859.0
2018-11-05 12:10:00,40.73,40.78,40.7,40.76,420365.0,34.6163,34.6588,34.5908,34.6418,420365.0
2018-11-05 12:15:00,40.76,40.78,40.73,40.74,384170.0,34.6418,34.6588,34.6163,34.6248,384170.0
2018-11-05 12:20:00,40.74,40.81,40.74,40.8,246103.0,34.6248,34.6843,34.6248,34.6758,246103.0
2018-11-05 12:25:00,40.8,40.81,40.77,40.77,265859.0,34.6758,34.6843,34.6503,34.6503,265859.0
2018-11-05 12:30:00,40.77,40.79,40.75,40.76,340169.0,34.6503,34.6673,34.6333,34.6418,340169.0
2018-11-05 12:35:00,40.76,40.77,40.73,40.77,187725.0,34.6418,34.6503,34.6163,34.6503,187725.0
2018-11-05 12:40:00,40.77,40.77,40.75,40.76,158822.0,34.6503,34.6503,34.6333,34.6418,158822.0
2018-11-05 12:45:00,40.75,40.77,40.73,40.75,246062.0,34.6333,34.6503,34.6163,34.6333,246062.0
2018-11-05 12:50:00,40.75,40.77,40.74,40.76,382811.0,34.6333,34.6503,34.6248,34.6418,382811.0
2018-11-05 12:55:00,40.75,40.79,40.74,40.79,232181.0,34.6333,34.6673,34.6248,34.6673,232181.0
2018-11-05 13:00:00,40.79,40.8,40.77,40.8,222034.0,34.6673,34.6758,34.6503,34.6758,222034.0
2018-11-05 13:05:00,40.79,40.81,40.77,40.8,252377.0,34.6673,34.6843,34.6503,34.6758,252377.0
2018-11-05 13:10:00,40.8,40.83,40.78,40.82,314854.0,34.6758,34.7013,34.6588,34.6928,314854.0
2018-11-05 13:15:00,40.81,40.84,40.79,40.82,338395.0,34.6843,34.7098,34.6673,34.6928,338395.0
2018-11-05 13:20:00,40.82,40.84,40.81,40.82,220303.0,34.6928,34.7098,34.6843,34.6928,220303.0
2018-11-05 13:25:00,40.82,40.84,40.81,40.82,169470.0,34.6928,34.7098,34.6843,34.6928,169470.0
2018-11-05 13:30:00,40.81,40.85,40.81,40.82,223323.0,34.6843,34.7183,34.6843,34.6928,223323.0
2018-11-05 13:35:00,40.83,40.87,40.81,40.86,233828.0,34.7013,34.7352,34.6843,34.7268,233828.0
2018-11-05 13:40:00,40.86,40.88,40.85,40.88,356505.0,34.7268,34.7437,34.7183,34.7437,356505.0
2018-11-05 13:45:00,40.87,40.89,40.86,40.89,308916.0,34.7352,34.7522,34.7268,34.7522,308916.0
2018-11-05 13:50:00,40.88,40.92,40.87,40.91,1415112.0,34.7437,34.7777,34.7352,34.7692,1415112.0
2018-11-05 13:55:00,40.91,40.92,40.88,40.89,366224.0,34.7692,34.7777,34.7437,34.7522,366224.0
2018-11-05 14:00:00,40.89,40.9,40.87,40.88,761227.0,34.7522,34.7607,34.7352,34.7437,761227.0
2018-11-05 14:05:00,40.88,40.9,40.87,40.9,212042.0,34.7437,34.7607,34.7352,34.7607,212042.0
2018-11-05 14:10:00,40.9,40.9,40.88,40.89,166019.0,34.7607,34.7607,34.7437,34.7522,166019.0
2018-11-05 14:15:00,40.89,40.94,40.87,40.93,746170.0,34.7522,34.7947,34.7352,34.7862,746170.0
2018-11-05 14:20:00,40.93,40.96,40.93,40.95,632624.0,34.7862,34.8117,34.7862,34.8032,632624.0
2018-11-05 14:25:00,40.95,40.97,40.92,40.95,1640540.0,34.8032,34.8202,34.7777,34.8032,1640540.0
2018-11-05 14:30:00,40.95,40.96,40.93,40.93,523862.0,34.8032,34.8117,34.7862,34.7862,523862.0
2018-11-05 14:35:00,40.93,40.93,40.91,40.91,303685.0,34.7862,34.7862,34.7692,34.7692,303685.0
2018-11-05 14:40:00,40.92,40.97,40.92,40.97,249519.0,34.7777,34.8202,34.7777,34.8202,249519.0
2018-11-05 14:45:00,40.97,41.01,40.97,40.98,698087.0,34.8202,34.8542,34.8202,34.8287,698087.0
2018-11-05 14:50:00,40.99,41.02,40.98,41.0,721901.0,34.8372,34.8627,34.8287,34.8457,721901.0
2018-11-05 14:55:00,40.99,41.0,40.98,40.98,330523.0,34.8372,34.8457,34.8287,34.8287,330523.0
2018-11-05 15:00:00,40.99,41.0,40.96,40.97,374695.0,34.8372,34.8457,34.8117,34.8202,374695.0
2018-11-05 15:05:00,40.98,41.0,40.95,40.95,646870.0,34.8287,34.8457,34.8032,34.8032,646870.0
2018-11-05 15:10:00,40.95,40.99,40.95,40.98,510295.0,34.8032,34.8372,34.8032,34.8287,510295.0
2018-11-05 15:15:00,40.98,40.99,40.93,40.95,573842.0,34.8287,34.8372,34.7862,34.8032,573842.0
2018-11-05 15:20:00,40.95,40.95,40.89,40.9,757602.0,34.8032,34.8032,34.7522,34.7607,757602.0
2018-11-05 15:25:00,40.9,40.93,40.86,40.93,1029222.0,34.7607,34.7862,34.7268,34.7862,1029222.0
2018-11-05 15:30:00,40.93,40.94,40.9,40.94,641625.0,34.7862,34.7947,34.7607,34.7947,641625.0
2018-11-05 15:35:00,40.94,40.97,40.92,40.95,767409.0,34.7947,34.8202,34.7777,34.8032,767409.0
2018-11-05 15:40:00,40.95,40.96,40.94,40.96,789216.0,34.8032,34.8117,34.7947,34.8117,789216.0
2018-11-05 15:45:00,40.96,40.96,40.91,40.93,1048736.0,34.8117,34.8117,34.7692,34.7862,1048736.0
2018-11-05 15:50:00,40.93,40.95,40.91,40.94,1456587.0,34.7862,34.8032,34.7692,34.7947,1456587.0
2018-11-05 15:55:00,40.95,40.99,40.93,40.96,3618649.0,34.8032,34.8372,34.7862,34.8117,3618649.0
2018-11-06 09:30:00,40.73,40.79,40.68,40.78,1133411.0,34.6163,34.6673,34.5738,34.6588,1133411.0
2018-11-06 09:35:00,40.78,40.88,40.77,40.86,1127622.0,34.6588,34.7437,34.6503,34.7268,1127622.0
2018-11-06 09:40:00,40.87,40.9,40.86,40.87,394956.0,34.7352,34.7607,34.7268,34.7352,394956.0
2018-11-06 09:45:00,40.87,40.91,40.86,40.89,403055.0,34.7352,34.7692,34.7268,34.7522,403055.0
2018-11-06 09:50:00,40.89,40.92,40.86,40.92,369584.0,34.7522,34.7777,34.7268,34.7777,369584.0
2018-11-06 09:55:00,40.92,40.93,40.89,40.91,355105.0,34.7777,34.7862,34.7522,34.7692,355105.0
2018-11-06 10:00:00,40.9,40.93,40.88,40.89,579353.0,34.7607,34.7862,34.7437,34.7522,579353.0
2018-11-06 10:05:00,40.89,40.9,40.84,40.86,268585.0,34.7522,34.7607,34.7098,34.7268,268585.0
2018-11-06 10:10:00,40.86,40.89,40.85,40.88,154782.0,34.7268,34.7522,34.7183,34.7437,154782.0
2018-11-06 10:15:00,40.89,40.91,40.86,40.86,354143.0,34.7522,34.7692,34.7268,34.7268,354143.0
2018-11-06 10:20:00,40.87,40.92,40.87,40.92,1035021.0,34.7352,34.7777,34.7352,34.7777,1035021.0
2018-11-06 10:25:00,40.92,40.93,40.86,40.86,379650.0,34.7777,34.7862,34.7268,34.7268,379650.0
2018-11-06 10:30:00,40.86,40.87,40.83,40.86,296978.0,34.7268,34.7352,34.7013,34.7268,296978.0
2018-11-06 10:35:00,40.85,40.85,40.78,40.79,379881.0,34.7183,34.7183,34.6588,34.6673,379881.0
2018-11-06 10:40:00,40.79,40.83,40.77,40.83,461096.0,34.6673,34.7013,34.6503,34.7013,461096.0
2018-11-06 10:45:00,40.83,40.87,40.82,40.84,1107718.0,34.7013,34.7352,34.6928,34.7098,1107718.0
2018-11-06 10:50:00,40.83,40.85,40.79,40.84,562812.0,34.7013,34.7183,34.6673,34.7098,562812.0
2018-11-06 10:55:00,40.85,40.86,40.82,40.84,296758.0,34.7183,34.7268,34.6928,34.7098,296758.0
2018-11-06 11:00:00,40.84,40.85,40.78,40.79,411184.0,34.7098,34.7183,34.6588,34.6673,411184.0
2018-11-06 11:05:00,40.79,40.81,40.76,40.77,355534.0,34.6673,34.6843,34.6418,34.6503,355534.0
2018-11-06 11:10:00,40.77,40.87,40.76,40.86,743622.0,34.6503,34.7352,34.6418,34.7268,743622.0
2018-11-06 11:15:00,40.85,40.87,40.83,40.83,673426.0,34.7183,34.7352,34.7013,34.7013,673426.0
2018-11-06 11:20:00,40.83,40.84,40.77,40.81,724899.0,34.7013,34.7098,34.6503,34.6843,724899.0
2018-11-06 11:25:00,40.81,40.81,40.76,40.76,447604.0,34.6843,34.6843,34.6418,34.6418,447604.0
2018-11-06 11:30:00,40.76,40.78,40.72,40.73,373166.0,34.6418,34.6588,34.6078,34.6163,373166.0
2018-11-06 11:35:00,40.73,40.77,40.73,40.76,392105.0,34.6163,34.6503,34.6163,34.6418,392105.0
2018-11-06 11:40:00,40.76,40.78,40.74,40.76,484679.0,34.6418,34.6588,34.6248,34.6418,484679.0
2018-11-06 11:45:00,40.76,40.77,40.74,40.74,220998.0,34.6418,34.6503,34.6248,34.6248,220998.0
2018-11-06 11:50:00,40.74,40.78,40.74,40.75,193842.0,34.6248,34.6588,34.6248,34.6333,193842.0
2018-11-06 11:55:00,40.75,40.8,40.75,40.79,979751.0,34.6333,34.6758,34.6333,34.6673,979751.0
2018-11-06 12:00:00,40.79,40.81,40.77,40.79,395767.0,34.6673,34.6843,34.6503,34.6673,395767.0
2018-11-06 12:05:00,40.79,40.84,40.79,40.81,347408.0,34.6673,34.7098,34.6673,34.6843,347408.0
2018-11-06 12:10:00,40.81,40.83,40.8,40.82,320589.0,34.6843,34.7013,34.6758,34.6928,320589.0
2018-11-06 12:15:00,40.81,40.82,40.8,40.82,251476.0,34.6843,34.6928,34.6758,34.6928,251476.0
2018-11-06 12:20:00,40.83,40.85,40.79,40.81,279789.0,34.7013,34.7183,34.6673,34.6843,279789.0
2018-11-06 12:25:00,40.81,40.83,40.8,40.83,117536.0,34.6843,34.7013,34.6758,34.7013,117536.0
2018-11-06 12:30:00,40.83,40.85,40.82,40.85,180013.0,34.7013,34.7183,34.6928,34.7183,180013.0
2018-11-06 12:35:00,40.84,40.86,40.83,40.84,112597.0,34.7098,34.7268,34.7013,34.7098,112597.0
2018-11-06 12:40:00,40.84,40.87,40.84,40.86,327953.0,34.7098,34.7352,34.7098,34.7268,327953.0
2018-11-06 12:45:00,40.86,40.86,40.84,40.84,162324.0,34.7268,34.7268,34.7098,34.7098,162324.0
2018-11-06 12:50:00,40.84,40.85,40.8,40.82,153737.0,34.7098,34.7183,34.6758,34.6928,153737.0
2018-11-06 12:55:00,40.81,40.82,40.79,40.8,232214.0,34.6843,34.6928,34.6673,34.6758,232214.0
2018-11-06 13:00:00,40.8,40.83,40.79,40.82,272184.0,34.6758,34.7013,34.6673,34.6928,272184.0
2018-11-06 13:05:00,40.82,40.83,40.79,40.8,220023.0,34.6928,34.7013,34.6673,34.6758,220023.0
2018-11-06 13:10:00,40.8,40.8,40.78,40.8,196174.0,34.6758,34.6758,34.6588,34.6758,196174.0
2018-11-06 13:15:00,40.8,40.82,40.78,40.79,289661.0,34.6758,34.6928,34.6588,34.6673,289661.0
2018-11-06 13:20:00,40.79,40.79,40.75,40.76,386777.0,34.6673,34.6673,34.6333,34.6418,386777.0
2018-11-06 13:25:00,40.75,40.76,40.74,40.76,596530.0,34.6333,34.6418,34.6248,34.6418,596530.0
2018-11-06 13:30:00,40.76,40.77,40.75,40.77,175435.0,34.6418,34.6503,34.6333,34.6503,175435.0
2018-11-06 13:35:00,40.77,40.78,40.75,40.77,140468.0,34.6503,34.6588,34.6333,34.6503,140468.0
2018-11-06 13:40:00,40.77,40.78,40.76,40.76,101899.0,34.6503,34.6588,34.6418,34.6418,101899.0
2018-11-06 13:45:00,40.77,40.79,40.76,40.77,169350.0,34.6503,34.6673,34.6418,34.6503,169350.0
2018-11-06 13:50:00,40.77,40.81,40.77,40.8,604464.0,34.6503,34.6843,34.6503,34.6758,604464.0
2018-11-06 13:55:00,40.8,40.81,40.77,40.79,133674.0,34.6758,34.6843,34.6503,34.6673,133674.0
2018-11-06 14:00:00,40.79,40.79,40.75,40.77,191944.0,34.6673,34.6673,34.6333,34.6503,191944.0
2018-11-06 14:05:00,40.77,40.78,40.76,40.77,76160.0,34.6503,34.6588,34.6418,34.6503,76160.0
2018-11-06 14:10:00,40.77,40.79,40.77,40.77,166177.0,34.6503,34.6673,34.6503,34.6503,166177.0
2018-11-06 14:15:00,40.77,40.78,40.72,40.73,756992.0,34.6503,34.6588,34.6078,34.6163,756992.0
2018-11-06 14:20:00,40.73,40.74,40.71,40.72,520300.0,34.6163,34.6248,34.5993,34.6078,520300.0
2018-11-06 14:25:00,40.72,40.72,40.66,40.67,430995.0,34.6078,34.6078,34.5568,34.5653,430995.0
2018-11-06 14:30:00,40.67,40.72,40.64,40.69,1771281.0,34.5653,34.6078,34.5398,34.5823,1771281.0
2018-11-06 14:35:00,40.69,40.71,40.67,40.68,459780.0,34.5823,34.5993,34.5653,34.5738,459780.0
2018-11-06 14:40:00,40.68,40.71,40.67,40.69,204161.0,34.5738,34.5993,34.5653,34.5823,204161.0
2018-11-06 14:45:00,40.69,40.7,40.67,40.69,172752.0,34.5823,34.5908,34.5653,34.5823,172752.0
2018-11-06 14:50:00,40.69,40.72,40.69,40.7,347135.0,34.5823,34.6078,34.5823,34.5908,347135.0
2018-11-06 14:55:00,40.7,40.72,40.69,40.7,291772.0,34.5908,34.6078,34.5823,34.5908,291772.0
2018-11-06 15:00:00,40.71,40.73,40.67,40.71,400459.0,34.5993,34.6163,34.5653,34.5993,400459.0
2018-11-06 15:05:00,40.71,40.74,40.7,40.74,136653.0,34.5993,34.6248,34.5908,34.6248,136653.0
2018-11-06 15:10:00,40.73,40.77,40.72,40.76,177389.0,34.6163,34.6503,34.6078,34.6418,177389.0
2018-11-06 15:15:00,40.76,40.78,40.75,40.77,248170.0,34.6418,34.6588,34.6333,34.6503,248170.0
2018-11-06 15:20:00,40.77,40.8,40.74,40.79,365056.0,34.6503,34.6758,34.6248,34.6673,365056.0
2018-11-06 15:25:00,40.78,40.79,40.76,40.77,381025.0,34.6588,34.6673,34.6418,34.6503,381025.0
2018-11-06 15:30:00,40.78,40.8,40.77,40.77,315088.0,34.6588,34.6758,34.6503,34.6503,315088.0
2018-11-06 15:35:00,40.77,40.8,40.76,40.77,293775.0,34.6503,34.6758,34.6418,34.6503,293775.0
2018-11-06 15:40:00,40.77,40.77,40.75,40.77,176614.0,34.6503,34.6503,34.6333,34.6503,176614.0
2018-11-06 15:45:00,40.77,40.79,40.74,40.79,779207.0,34.6503,34.6673,34.6248,34.6673,779207.0
2018-11-06 15:50:00,40.79,40.86,40.79,40.84,1239716.0,34.6673,34.7268,34.6673,34.7098,1239716.0
2018-11-06 15:55:00,40.83,40.88,40.83,40.85,2199540.0,34.7013,34.7437,34.7013,34.7183,2199540.0
2018-11-07 09:30:00,41.41,41.43,41.35,41.41,6381346.0,35.1942,35.2112,35.1432,35.1942,6381346.0
2018-11-07 09:35:00,41.42,41.43,41.37,41.41,2047891.0,35.2027,35.2112,35.1602,35.1942,2047891.0
2018-11-07 09:40:00,41.41,41.42,41.29,41.3,1414614.0,35.1942,35.2027,35.0922,35.1007,1414614.0
2018-11-07 09:45:00,41.3,41.32,41.22,41.28,1787923.0,35.1007,35.1177,35.0327,35.0837,1787923.0
2018-11-07 09:50:00,41.27,41.29,41.2,41.22,1488327.0,35.0752,35.0922,35.0157,35.0327,1488327.0
2018-11-07 09:55:00,41.22,41.25,41.18,41.19,910527.0,35.0327,35.0582,34.9987,35.0072,910527.0
2018-11-07 10:00:00,41.19,41.24,41.17,41.18,638037.0,35.0072,35.0497,34.9902,34.9987,638037.0
2018-11-07 10:05:00,41.18,41.21,41.15,41.21,589861.0,34.9987,35.0242,34.9732,35.0242,589861.0
2018-11-07 10:10:00,41.21,41.25,41.18,41.24,607966.0,35.0242,35.0582,34.9987,35.0497,607966.0
2018-11-07 10:15:00,41.24,41.27,41.21,41.22,579779.0,35.0497,35.0752,35.0242,35.0327,579779.0
2018-11-07 10:20:00,41.22,41.26,41.19,41.23,929771.0,35.0327,35.0667,35.0072,35.0412,929771.0
2018-11-07 10:25:00,41.23,41.29,41.22,41.28,233119.0,35.0412,35.0922,35.0327,35.0837,233119.0
2018-11-07 10:30:00,41.28,41.31,41.26,41.3,649696.0,35.0837,35.1092,35.0667,35.1007,649696.0
2018-11-07 10:35:00,41.3,41.35,41.3,41.34,508137.0,35.1007,35.1432,35.1007,35.1347,508137.0
2018-11-07 10:40:00,41.35,41.37,41.33,41.36,570556.0,35.1432,35.1602,35.1262,35.1517,570556.0
2018-11-07 10:45:00,41.36,41.38,41.34,41.34,1923495.0,35.1517,35.1687,35.1347,35.1347,1923495.0
2018-11-07 10:50:00,41.34,41.38,41.32,41.33,905296.0,35.1347,35.1687,35.1177,35.1262,905296.0
2018-11-07 10:55:00,41.33,41.35,41.31,41.32,387298.0,35.1262,35.1432,35.1092,35.1177,387298.0
2018-11-07 11:00:00,41.32,41.33,41.27,41.3,852046.0,35.1177,35.1262,35.0752,35.1007,852046.0
2018-11-07 11:05:00,41.3,41.36,41.29,41.34,1847992.0,35.1007,35.1517,35.0922,35.1347,1847992.0
2018-11-07 11:10:00,41.34,41.35,41.33,41.34,391724.0,35.1347,35.1432,35.1262,35.1347,391724.0
2018-11-07 11:15:00,41.34,41.37,41.32,41.34,498334.0,35.1347,35.1602,35.1177,35.1347,498334.0
2018-11-07 11:20:00,41.35,41.35,41.31,41.34,1328480.0,35.1432,35.1432,35.1092,35.1347,1328480.0
2018-11-07 11:25:00,41.33,41.36,41.31,41.33,605176.0,35.1262,35.1517,35.1092,35.1262,605176.0
2018-11-07 11:30:00,41.33,41.35,41.31,41.32,313568.0,35.1262,35.1432,35.1092,35.1177,313568.0
2018-11-07 11:35:00,41.32,41.35,41.3,41.33,1766256.0,35.1177,35.1432,35.1007,35.1262,1766256.0
2018-11-07 11:40:00,41.32,41.34,41.3,41.3,590516.0,35.1177,35.1347,35.1007,35.1007,590516.0
2018-11-07 11:45:00,41.31,41.34,41.3,41.34,376588.0,35.1092,35.1347,35.1007,35.1347,376588.0
2018-11-07 11:50:00,41.34,41.4,41.32,41.4,425334.0,35.1347,35.1857,35.1177,35.1857,425334.0
2018-11-07 11:55:00,41.4,41.42,41.37,41.41,269511.0,35.1857,35.2027,35.1602,35.1942,269511.0
2018-11-07 12:00:00,41.42,41.44,41.4,41.43,838003.0,35.2027,35.2197,35.1857,35.2112,838003.0
2018-11-07 12:05:00,41.43,41.45,41.41,41.43,267137.0,35.2112,35.2282,35.1942,35.2112,267137.0
2018-11-07 12:10:00,41.43,41.44,41.4,41.41,286747.0,35.2112,35.2197,35.1857,35.1942,286747.0
2018-11-07 12:15:00,41.4,41.41,41.37,41.38,454818.0,35.1857,35.1942,35.1602,35.1687,454818.0
2018-11-07 12:20:00,41.38,41.39,41.36,41.38,339928.0,35.1687,35.1772,35.1517,35.1687,339928.0
2018-11-07 12:25:00,41.39,41.4,41.38,41.38,240942.0,35.1772,35.1857,35.1687,35.1687,240942.0
2018-11-07 12:30:00,41.38,41.43,41.37,41.42,263280.0,35.1687,35.2112,35.1602,35.2027,263280.0
2018-11-07 12:35:00,41.43,41.43,41.4,41.41,580596.0,35.2112,35.2112,35.1857,35.1942,580596.0
2018-11-07 12:40:00,41.41,41.43,41.39,41.39,540965.0,35.1942,35.2112,35.1772,35.1772,540965.0
2018-11-07 12:45:00,41.39,41.43,41.39,41.41,589803.0,35.1772,35.2112,35.1772,35.1942,589803.0
2018-11-07 12:50:00,41.41,41.46,41.41,41.46,808865.0,35.1942,35.2367,35.1942,35.2367,808865.0
2018-11-07 12:55:00,41.46,41.49,41.45,41.48,560300.0,35.2367,35.2622,35.2282,35.2537,560300.0
2018-11-07 13:00:00,41.48,41.51,41.47,41.48,432448.0,35.2537,35.2792,35.2452,35.2537,432448.0
2018-11-07 13:05:00,41.49,41.49,41.46,41.48,346233.0,35.2622,35.2622,35.2367,35.2537,346233.0
2018-11-07 13:10:00,41.48,41.51,41.46,41.5,595577.0,35.2537,35.2792,35.2367,35.2707,595577.0
2018-11-07 13:15:00,41.49,41.51,41.47,41.5,432378.0,35.2622,35.2792,35.2452,35.2707,432378.0
2018-11-07 13:20:00,41.5,41.51,41.48,41.49,530168.0,35.2707,35.2792,35.2537,35.2622,530168.0
2018-11-07 13:25:00,41.49,41.52,41.48,41.51,298494.0,35.2622,35.2877,35.2537,35.2792,298494.0
2018-11-07 13:30:00,41.51,41.52,41.47,41.48,291508.0,35.2792,35.2877,35.2452,35.2537,291508.0
2018-11-07 13:35:00,41.48,41.49,41.47,41.47,149293.0,35.2537,35.2622,35.2452,35.2452,149293.0
2018-11-07 13:40:00,41.47,41.49,41.45,41.47,414608.0,35.2452,35.2622,35.2282,35.2452,414608.0
2018-11-07 13:45:00,41.46,41.47,41.44,41.45,386843.0,35.2367,35.2452,35.2197,35.2282,386843.0
2018-11-07 13:50:00,41.44,41.46,41.43,41.43,236144.0,35.2197,35.2367,35.2112,35.2112,236144.0
2018-11-07 13:55:00,41.44,41.47,41.43,41.47,370287.0,35.2197,35.2452,35.2112,35.2452,370287.0
2018-11-07 14:00:00,41.46,41.49,41.46,41.49,432621.0,35.2367,35.2622,35.2367,35.2622,432621.0
2018-11-07 14:05:00,41.48,41.54,41.48,41.52,548729.0,35.2537,35.3047,35.2537,35.2877,548729.0
2018-11-07 14:10:00,41.52,41.56,41.52,41.54,564556.0,35.2877,35.3217,35.2877,35.3047,564556.0
2018-11-07 14:15:00,41.54,41.55,41.52,41.52,391058.0,35.3047,35.3132,35.2877,35.2877,391058.0
2018-11-07 14:20:00,41.52,41.54,41.51,41.52,390893.0,35.2877,35.3047,35.2792,35.2877,390893.0
2018-11-07 14:25:00,41.52,41.55,41.51,41.53,333616.0,35.2877,35.3132,35.2792,35.2962,333616.0
2018-11-07 14:30:00,41.54,41.57,41.52,41.54,712117.0,35.3047,35.3302,35.2877,35.3047,712117.0
2018-11-07 14:35:00,41.54,41.57,41.54,41.55,678820.0,35.3047,35.3302,35.3047,35.3132,678820.0
2018-11-07 14:40:00,41.55,41.58,41.54,41.54,653298.0,35.3132,35.3387,35.3047,35.3047,653298.0
2018-11-07 14:45:00,41.55,41.56,41.52,41.54,502069.0,35.3132,35.3217,35.2877,35.3047,502069.0
2018-11-07 14:50:00,41.55,41.58,41.54,41.57,389232.0,35.3132,35.3387,35.3047,35.3302,389232.0
2018-11-07 14:55:00,41.57,41.6,41.56,41.59,276176.0,35.3302,35.3557,35.3217,35.3472,276176.0
2018-11-07 15:00:00,41.59,41.64,41.58,41.6,1298384.0,35.3472,35.3897,35.3387,35.3557,1298384.0
2018-11-07 15:05:00,41.61,41.63,41.59,41.61,357329.0,35.3642,35.3812,35.3472,35.3642,357329.0
2018-11-07 15:10:00,41.61,41.66,41.59,41.64,1025632.0,35.3642,35.4067,35.3472,35.3897,1025632.0
2018-11-07 15:15:00,41.64,41.65,41.6,41.61,578786.0,35.3897,35.3982,35.3557,35.3642,578786.0
2018-11-07 15:20:00,41.61,41.62,41.6,41.62,322267.0,35.3642,35.3727,35.3557,35.3727,322267.0
2018-11-07 15:25:00,41.62,41.65,41.61,41.62,1113102.0,35.3727,35.3982,35.3642,35.3727,1113102.0
2018-11-07 15:30:00,41.62,41.65,41.6,41.64,768741.0,35.3727,35.3982,35.3557,35.3897,768741.0
2018-11-07 15:35:00,41.64,41.64,41.6,41.62,1362149.0,35.3897,35.3897,35.3557,35.3727,1362149.0
2018-11-07 15:40:00,41.62,41.62,41.57,41.58,1244788.0,35.3727,35.3727,35.3302,35.3387,1244788.0
2018-11-07 15:45:00,41.58,41.61,41.57,41.59,1705103.0,35.3387,35.3642,35.3302,35.3472,1705103.0
2018-11-07 15:50:00,41.59,41.64,41.59,41.64,1870298.0,35.3472,35.3897,35.3472,35.3897,1870298.0
2018-11-07 15:55:00,41.64,41.7,41.62,41.63,5680548.0,35.3897,35.4407,35.3727,35.3812,5680548.0
2018-11-08 09:30:00,41.09,41.12,41.0,41.02,1786766.0,34.9222,34.9477,34.8457,34.8627,1786766.0
2018-11-08 09:35:00,41.03,41.13,41.0,41.12,867617.0,34.8712,34.9562,34.8457,34.9477,867617.0
2018-11-08 09:40:00,41.12,41.19,41.11,41.19,1037533.0,34.9477,35.0072,34.9392,35.0072,1037533.0
2018-11-08 09:45:00,41.19,41.23,41.17,41.17,1201331.0,35.0072,35.0412,34.9902,34.9902,1201331.0
2018-11-08 09:50:00,41.18,41.19,41.13,41.14,490660.0,34.9987,35.0072,34.9562,34.9647,490660.0
2018-11-08 09:55:00,41.15,41.18,41.1,41.12,557388.0,34.9732,34.9987,34.9307,34.9477,557388.0
2018-11-08 10:00:00,41.12,41.13,41.07,41.08,633963.0,34.9477,34.9562,34.9052,34.9137,633963.0
2018-11-08 10:05:00,41.07,41.08,40.96,40.97,633895.0,34.9052,34.9137,34.8117,34.8202,633895.0
2018-11-08 10:10:00,40.96,41.0,40.92,40.92,1035062.0,34.8117,34.8457,34.7777,34.7777,1035062.0
2018-11-08 10:15:00,40.93,40.96,40.92,40.94,450571.0,34.7862,34.8117,34.7777,34.7947,450571.0
2018-11-08 10:20:00,40.95,40.97,40.93,40.93,370413.0,34.8032,34.8202,34.7862,34.7862,370413.0
2018-11-08 10:25:00,40.93,40.98,40.93,40.95,574022.0,34.7862,34.8287,34.7862,34.8032,574022.0
2018-11-08 10:30:00,40.95,40.95,40.9,40.93,781329.0,34.8032,34.8032,34.7607,34.7862,781329.0
2018-11-08 10:35:00,40.93,40.98,40.9,40.97,766031.0,34.7862,34.8287,34.7607,34.8202,766031.0
2018-11-08 10:40:00,40.98,40.98,40.92,40.93,1117413.0,34.8287,34.8287,34.7777,34.7862,1117413.0
2018-11-08 10:45:00,40.92,40.95,40.91,40.94,564955.0,34.7777,34.8032,34.7692,34.7947,564955.0
2018-11-08 10:50:00,40.94,40.98,40.93,40.98,420476.0,34.7947,34.8287,34.7862,34.8287,420476.0
2018-11-08 10:55:00,40.98,41.02,40.97,41.0,551795.0,34.8287,34.8627,34.8202,34.8457,551795.0
2018-11-08 11:00:00,41.0,41.0,40.97,40.98,457135.0,34.8457,34.8457,34.8202,34.8287,457135.0
2018-11-08 11:05:00,40.99,41.01,40.97,41.0,438219.0,34.8372,34.8542,34.8202,34.8457,438219.0
2018-11-08 11:10:00,41.0,41.0,40.97,40.98,168690.0,34.8457,34.8457,34.8202,34.8287,168690.0
2018-11-08 11:15:00,40.98,40.99,40.96,40.97,669256.0,34.8287,34.8372,34.8117,34.8202,669256.0
2018-11-08 11:20:00,40.97,40.97,40.89,40.9,453581.0,34.8202,34.8202,34.7522,34.7607,453581.0
2018-11-08 11:25:00,40.9,40.93,40.86,40.89,1329044.0,34.7607,34.7862,34.7268,34.7522,1329044.0
2018-11-08 11:30:00,40.89,40.97,40.89,40.97,733004.0,34.7522,34.8202,34.7522,34.8202,733004.0
2018-11-08 11:35:00,40.97,40.97,40.95,40.96,443690.0,34.8202,34.8202,34.8032,34.8117,443690.0
2018-11-08 11:40:00,40.96,41.0,40.93,40.94,1122813.0,34.8117,34.8457,34.7862,34.7947,1122813.0
2018-11-08 11:45:00,40.93,40.94,40.9,40.91,266767.0,34.7862,34.7947,34.7607,34.7692,266767.0
2018-11-08 11:50:00,40.92,40.92,40.85,40.86,216287.0,34.7777,34.7777,34.7183,34.7268,216287.0
2018-11-08 11:55:00,40.86,40.86,40.82,40.84,1242348.0,34.7268,34.7268,34.6928,34.7098,1242348.0
2018-11-08 12:00:00,40.85,40.85,40.81,40.84,447117.0,34.7183,34.7183,34.6843,34.7098,447117.0
2018-11-08 12:05:00,40.84,40.86,40.81,40.83,822350.0,34.7098,34.7268,34.6843,34.7013,822350.0
2018-11-08 12:10:00,40.83,40.84,40.81,40.82,1427666.0,34.7013,34.7098,34.6843,34.6928,1427666.0
2018-11-08 12:15:00,40.82,40.83,40.79,40.83,1007793.0,34.6928,34.7013,34.6673,34.7013,1007793.0
2018-11-08 12:20:00,40.82,40.84,40.8,40.8,425685.0,34.6928,34.7098,34.6758,34.6758,425685.0
2018-11-08 12:25:00,40.8,40.81,40.74,40.74,966972.0,34.6758,34.6843,34.6248,34.6248,966972.0
2018-11-08 12:30:00,40.75,40.75,40.72,40.73,857918.0,34.6333,34.6333,34.6078,34.6163,857918.0
2018-11-08 12:35:00,40.73,40.76,40.72,40.74,465877.0,34.6163,34.6418,34.6078,34.6248,465877.0
2018-11-08 12:40:00,40.75,40.77,40.73,40.74,589589.0,34.6333,34.6503,34.6163,34.6248,589589.0
2018-11-08 12:45:00,40.74,40.75,40.7,40.71,638251.0,34.6248,34.6333,34.5908,34.5993,638251.0
2018-11-08 12:50:00,40.7,40.73,40.68,40.72,1166440.0,34.5908,34.6163,34.5738,34.6078,1166440.0
2018-11-08 12:55:00,40.72,40.74,40.71,40.72,1033618.0,34.6078,34.6248,34.5993,34.6078,1033618.0
2018-11-08 13:00:00,40.72,40.74,40.7,40.73,569225.0,34.6078,34.6248,34.5908,34.6163,569225.0
2018-11-08 13:05:00,40.73,40.75,40.71,40.73,466307.0,34.6163,34.6333,34.5993,34.6163,466307.0
2018-11-08 13:10:00,40.73,40.74,40.72,40.73,178469.0,34.6163,34.6248,34.6078,34.6163,178469.0
2018-11-08 13:15:00,40.73,40.74,40.71,40.73,558448.0,34.6163,34.6248,34.5993,34.6163,558448.0
2018-11-08 13:20:00,40.73,40.75,40.71,40.74,225533.0,34.6163,34.6333,34.5993,34.6248,225533.0
2018-11-08 13:25:00,40.75,40.78,40.73,40.73,376405.0,34.6333,34.6588,34.6163,34.6163,376405.0
2018-11-08 13:30:00,40.73,40.75,40.7,40.72,1522313.0,34.6163,34.6333,34.5908,34.6078,1522313.0
2018-11-08 13:35:00,40.72,40.74,40.71,40.72,232562.0,34.6078,34.6248,34.5993,34.6078,232562.0
2018-11-08 13:40:00,40.73,40.73,40.69,40.71,283544.0,34.6163,34.6163,34.5823,34.5993,283544.0
2018-11-08 13:45:00,40.72,40.73,40.7,40.71,269622.0,34.6078,34.6163,34.5908,34.5993,269622.0
2018-11-08 13:50:00,40.71,40.74,40.7,40.73,640963.0,34.5993,34.6248,34.5908,34.6163,640963.0
2018-11-08 13:55:00,40.73,40.83,40.72,40.82,964117.0,34.6163,34.7013,34.6078,34.6928,964117.0
2018-11-08 14:00:00,40.82,40.85,40.65,40.68,1414397.0,34.6928,34.7183,34.5483,34.5738,1414397.0
2018-11-08 14:05:00,40.69,40.79,40.68,40.77,580110.0,34.5823,34.6673,34.5738,34.6503,580110.0
2018-11-08 14:10:00,40.77,40.78,40.7,40.72,416677.0,34.6503,34.6588,34.5908,34.6078,416677.0
2018-11-08 14:15:00,40.72,40.76,40.67,40.69,478770.0,34.6078,34.6418,34.5653,34.5823,478770.0
2018-11-08 14:20:00,40.7,40.72,40.69,40.7,419727.0,34.5908,34.6078,34.5823,34.5908,419727.0
2018-11-08 14:25:00,40.69,40.7,40.58,40.59,3474023.0,34.5823,34.5908,34.4888,34.4973,3474023.0
2018-11-08 14:30:00,40.59,40.6,40.54,40.57,2745379.0,34.4973,34.5058,34.4548,34.4803,2745379.0
2018-11-08 14:35:00,40.57,40.59,40.52,40.52,844374.0,34.4803,34.4973,34.4378,34.4378,844374.0
2018-11-08 14:40:00,40.52,40.54,40.45,40.46,1619023.0,34.4378,34.4548,34.3783,34.3868,1619023.0
2018-11-08 14:45:00,40.46,40.5,40.45,40.5,3265973.0,34.3868,34.4208,34.3783,34.4208,3265973.0
2018-11-08 14:50:00,40.5,40.53,40.45,40.51,456641.0,34.4208,34.4463,34.3783,34.4293,456641.0
2018-11-08 14:55:00,40.5,40.53,40.45,40.45,715422.0,34.4208,34.4463,34.3783,34.3783,715422.0
2018-11-08 15:00:00,40.45,40.49,40.42,40.48,837744.0,34.3783,34.4123,34.3528,34.4038,837744.0
2018-11-08 15:05:00,40.47,40.55,40.47,40.54,794841.0,34.3953,34.4633,34.3953,34.4548,794841.0
2018-11-08 15:10:00,40.55,40.56,40.49,40.55,849918.0,34.4633,34.4718,34.4123,34.4633,849918.0
2018-11-08 15:15:00,40.55,40.58,40.55,40.58,841422.0,34.4633,34.4888,34.4633,34.4888,841422.0
2018-11-08 15:20:00,40.58,40.6,40.57,40.6,579387.0,34.4888,34.5058,34.4803,34.5058,579387.0
2018-11-08 15:25:00,40.59,40.6,40.55,40.55,1089278.0,34.4973,34.5058,34.4633,34.4633,1089278.0
2018-11-08 15:30:00,40.55,40.55,40.5,40.52,1451153.0,34.4633,34.4633,34.4208,34.4378,1451153.0
2018-11-08 15:35:00,40.52,40.52,40.46,40.48,910634.0,34.4378,34.4378,34.3868,34.4038,910634.0
2018-11-08 15:40:00,40.48,40.51,40.47,40.51,907232.0,34.4038,34.4293,34.3953,34.4293,907232.0
2018-11-08 15:45:00,40.51,40.58,40.5,40.57,2123560.0,34.4293,34.4888,34.4208,34.4803,2123560.0
2018-11-08 15:50:00,40.57,40.59,40.55,40.55,2474003.0,34.4803,34.4973,34.4633,34.4633,2474003.0
2018-11-08 15:55:00,40.56,40.59,40.52,40.58,6046917.0,34.4718,34.4973,34.4378,34.4888,6046917.0
2018-11-09 09:30:00,39.93,39.98,39.89,39.93,2204291.0,33.9363,33.9788,33.9024,33.9363,2204291.0
2018-11-09 09:35:00,39.93,39.97,39.86,39.87,1122892.0,33.9363,33.9703,33.8769,33.8854,1122892.0
2018-11-09 09:40:00,39.87,39.89,39.79,39.81,753861.0,33.8854,33.9024,33.8174,33.8344,753861.0
2018-11-09 09:45:00,39.81,39.88,39.8,39.86,588308.0,33.8344,33.8939,33.8259,33.8769,588308.0
2018-11-09 09:50:00,39.86,39.9,39.85,39.86,717463.0,33.8769,33.9109,33.8684,33.8769,717463.0
2018-11-09 09:55:00,39.86,39.9,39.85,39.87,606768.0,33.8769,33.9109,33.8684,33.8854,606768.0
2018-11-09 10:00:00,39.87,39.92,39.85,39.86,590059.0,33.8854,33.9278,33.8684,33.8769,590059.0
2018-11-09 10:05:00,39.86,39.9,39.8,39.8,777497.0,33.8769,33.9109,33.8259,33.8259,777497.0
2018-11-09 10:10:00,39.8,39.82,39.74,39.77,2997752.0,33.8259,33.8429,33.7749,33.8004,2997752.0
2018-11-09 10:15:00,39.76,39.79,39.74,39.76,1483592.0,33.7919,33.8174,33.7749,33.7919,1483592.0
2018-11-09 10:20:00,39.76,39.78,39.74,39.76,977571.0,33.7919,33.8089,33.7749,33.7919,977571.0
2018-11-09 10:25:00,39.76,39.82,39.75,39.82,1157488.0,33.7919,33.8429,33.7834,33.8429,1157488.0
2018-11-09 10:30:00,39.82,39.84,39.8,39.83,358880.0,33.8429,33.8599,33.8259,33.8514,358880.0
2018-11-09 10:35:00,39.83,39.89,39.82,39.89,995728.0,33.8514,33.9024,33.8429,33.9024,995728.0
2018-11-09 10:40:00,39.89,39.9,39.87,39.88,583832.0,33.9024,33.9109,33.8854,33.8939,583832.0
2018-11-09 10:45:00,39.88,39.89,39.86,39.86,1042729.0,33.8939,33.9024,33.8769,33.8769,1042729.0
2018-11-09 10:50:00,39.86,39.87,39.83,39.84,529810.0,33.8769,33.8854,33.8514,33.8599,529810.0
2018-11-09 10:55:00,39.83,39.84,39.79,39.84,727855.0,33.8514,33.8599,33.8174,33.8599,727855.0
2018-11-09 11:00:00,39.84,39.88,39.77,39.78,1777363.0,33.8599,33.8939,33.8004,33.8089,1777363.0
2018-11-09 11:05:00,39.78,39.79,39.72,39.73,894174.0,33.8089,33.8174,33.7579,33.7664,894174.0
2018-11-09 11:10:00,39.73,39.77,39.71,39.73,566566.0,33.7664,33.8004,33.7494,33.7664,566566.0
2018-11-09 11:15:00,39.73,39.78,39.72,39.73,578863.0,33.7664,33.8089,33.7579,33.7664,578863.0
2018-11-09 11:20:00,39.74,39.79,39.73,39.78,405840.0,33.7749,33.8174,33.7664,33.8089,405840.0
2018-11-09 11:25:00,39.78,39.8,39.75,39.76,481800.0,33.8089,33.8259,33.7834,33.7919,481800.0
2018-11-09 11:30:00,39.76,39.81,39.75,39.78,546979.0,33.7919,33.8344,33.7834,33.8089,546979.0
2018-11-09 11:35:00,39.77,39.79,39.72,39.77,735888.0,33.8004,33.8174,33.7579,33.8004,735888.0
2018-11-09 11:40:00,39.77,39.77,39.71,39.72,757495.0,33.8004,33.8004,33.7494,33.7579,757495.0
2018-11-09 11:45:00,39.72,39.75,39.68,39.69,717433.0,33.7579,33.7834,33.7239,33.7324,717433.0
2018-11-09 11:50:00,39.7,39.7,39.66,39.69,619414.0,33.7409,33.7409,33.7069,33.7324,619414.0
2018-11-09 11:55:00,39.69,39.69,39.62,39.63,954540.0,33.7324,33.7324,33.6729,33.6814,954540.0
2018-11-09 12:00:00,39.63,39.66,39.62,39.64,614825.0,33.6814,33.7069,33.6729,33.6899,614825.0
2018-11-09 12:05:00,39.63,39.65,39.61,39.64,490694.0,33.6814,33.6984,33.6644,33.6899,490694.0
2018-11-09 12:10:00,39.64,39.67,39.6,39.63,614071.0,33.6899,33.7154,33.6559,33.6814,614071.0
2018-11-09 12:15:00,39.62,39.63,39.6,39.61,693094.0,33.6729,33.6814,33.6559,33.6644,693094.0
2018-11-09 12:20:00,39.61,39.62,39.58,39.6,3720640.0,33.6644,33.6729,33.6389,33.6559,3720640.0
2018-11-09 12:25:00,39.6,39.62,39.58,39.59,1427476.0,33.6559,33.6729,33.6389,33.6474,1427476.0
2018-11-09 12:30:00,39.59,39.62,39.58,39.61,1611791.0,33.6474,33.6729,33.6389,33.6644,1611791.0
2018-11-09 12:35:00,39.62,39.65,39.61,39.62,499118.0,33.6729,33.6984,33.6644,33.6729,499118.0
2018-11-09 12:40:00,39.62,39.67,39.61,39.66,497252.0,33.6729,33.7154,33.6644,33.7069,497252.0
2018-11-09 12:45:00,39.66,39.7,39.66,39.69,558068.0,33.7069,33.7409,33.7069,33.7324,558068.0
2018-11-09 12:50:00,39.69,39.7,39.67,39.69,290188.0,33.7324,33.7409,33.7154,33.7324,290188.0
2018-11-09 12:55:00,39.68,39.69,39.63,39.64,305395.0,33.7239,33.7324,33.6814,33.6899,305395.0
2018-11-09 13:00:00,39.64,39.65,39.61,39.64,443047.0,33.6899,33.6984,33.6644,33.6899,443047.0
2018-11-09 13:05:00,39.64,39.68,39.63,39.67,408661.0,33.6899,33.7239,33.6814,33.7154,408661.0
2018-11-09 13:10:00,39.67,39.68,39.63,39.63,320895.0,33.7154,33.7239,33.6814,33.6814,320895.0
2018-11-09 13:15:00,39.64,39.64,39.6,39.6,406805.0,33.6899,33.6899,33.6559,33.6559,406805.0
2018-11-09 13:20:00,39.6,39.6,39.56,39.57,900978.0,33.6559,33.6559,33.6219,33.6304,900978.0
2018-11-09 13:25:00,39.57,39.57,39.55,39.56,345142.0,33.6304,33.6304,33.6134,33.6219,345142.0
2018-11-09 13:30:00,39.57,39.58,39.54,39.55,578568.0,33.6304,33.6389,33.6049,33.6134,578568.0
2018-11-09 13:35:00,39.55,39.58,39.54,39.55,342163.0,33.6134,33.6389,33.6049,33.6134,342163.0
2018-11-09 13:40:00,39.55,39.61,39.54,39.57,309427.0,33.6134,33.6644,33.6049,33.6304,309427.0
2018-11-09 13:45:00,39.57,39.57,39.54,39.54,137665.0,33.6304,33.6304,33.6049,33.6049,137665.0
2018-11-09 13:50:00,39.55,39.57,39.54,39.57,307252.0,33.6134,33.6304,33.6049,33.6304,307252.0
2018-11-09 13:55:00,39.57,39.6,39.56,39.57,501975.0,33.6304,33.6559,33.6219,33.6304,501975.0
2018-11-09 14:00:00,39.57,39.64,39.56,39.62,256740.0,33.6304,33.6899,33.6219,33.6729,256740.0
2018-11-09 14:05:00,39.63,39.64,39.57,39.57,546188.0,33.6814,33.6899,33.6304,33.6304,546188.0
2018-11-09 14:10:00,39.57,39.58,39.49,39.52,2374456.0,33.6304,33.6389,33.5624,33.5879,2374456.0
2018-11-09 14:15:00,39.52,39.54,39.49,39.49,870048.0,33.5879,33.6049,33.5624,33.5624,870048.0
2018-11-09 14:20:00,39.5,39.53,39.49,39.52,496735.0,33.5709,33.5964,33.5624,33.5879,496735.0
2018-11-09 14:25:00,39.52,39.55,39.52,39.52,520598.0,33.5879,33.6134,33.5879,33.5879,520598.0
2018-11-09 14:30:00,39.52,39.59,39.5,39.59,723545.0,33.5879,33.6474,33.5709,33.6474,723545.0
2018-11-09 14:35:00,39.59,39.76,39.58,39.76,2024516.0,33.6474,33.7919,33.6389,33.7919,2024516.0
2018-11-09 14:40:00,39.76,39.8,39.71,39.72,2180068.0,33.7919,33.8259,33.7494,33.7579,2180068.0
2018-11-09 14:45:00,39.72,39.76,39.66,39.71,1123560.0,33.7579,33.7919,33.7069,33.7494,1123560.0
2018-11-09 14:50:00,39.71,39.78,39.71,39.75,562749.0,33.7494,33.8089,33.7494,33.7834,562749.0
2018-11-09 14:55:00,39.76,39.81,39.75,39.76,820214.0,33.7919,33.8344,33.7834,33.7919,820214.0
2018-11-09 15:00:00,39.77,39.79,39.74,39.76,366918.0,33.8004,33.8174,33.7749,33.7919,366918.0
2018-11-09 15:05:00,39.76,39.78,39.72,39.77,844272.0,33.7919,33.8089,33.7579,33.8004,844272.0
2018-11-09 15:10:00,39.77,39.84,39.74,39.83,837508.0,33.8004,33.8599,33.7749,33.8514,837508.0
2018-11-09 15:15:00,39.83,39.86,39.79,39.82,835205.0,33.8514,33.8769,33.8174,33.8429,835205.0
2018-11-09 15:20:00,39.82,39.87,39.78,39.85,583213.0,33.8429,33.8854,33.8089,33.8684,583213.0
2018-11-09 15:25:00,39.85,39.86,39.82,39.84,434768.0,33.8684,33.8769,33.8429,33.8599,434768.0
2018-11-09 15:30:00,39.84,39.88,39.83,39.85,1105554.0,33.8599,33.8939,33.8514,33.8684,1105554.0
2018-11-09 15:35:00,39.86,39.88,39.83,39.86,1146630.0,33.8769,33.8939,33.8514,33.8769,1146630.0
2018-11-09 15:40:00,39.86,39.9,39.85,39.89,823321.0,33.8769,33.9109,33.8684,33.9024,823321.0
2018-11-09 15:45:00,39.89,39.91,39.84,39.84,1856909.0,33.9024,33.9193,33.8599,33.8599,1856909.0
2018-11-09 15:50:00,39.84,39.87,39.81,39.84,1476837.0,33.8599,33.8854,33.8344,33.8599,1476837.0
2018-11-09 15:55:00,39.84,39.85,39.77,39.78,4412521.0,33.8599,33.8684,33.8004,33.8089,4412521.0
2018-11-12 09:30:00,39.66,39.74,39.59,39.59,913103.0,33.7069,33.7749,33.6474,33.6474,913103.0
2018-11-12 09:35:00,39.59,39.64,39.55,39.57,858003.0,33.6474,33.6899,33.6134,33.6304,858003.0
2018-11-12 09:40:00,39.57,39.6,39.54,39.57,856189.0,33.6304,33.6559,33.6049,33.6304,856189.0
2018-11-12 09:45:00,39.56,39.59,39.55,39.56,856262.0,33.6219,33.6474,33.6134,33.6219,856262.0
2018-11-12 09:50:00,39.55,39.55,39.5,39.51,755921.0,33.6134,33.6134,33.5709,33.5794,755921.0
2018-11-12 09:55:00,39.5,39.55,39.49,39.49,970981.0,33.5709,33.6134,33.5624,33.5624,970981.0
2018-11-12 10:00:00,39.5,39.5,39.44,39.45,1142016.0,33.5709,33.5709,33.5199,33.5284,1142016.0
2018-11-12 10:05:00,39.44,39.49,39.43,39.47,992080.0,33.5199,33.5624,33.5114,33.5454,992080.0
2018-11-12 10:10:00,39.47,39.51,39.45,39.48,606437.0,33.5454,33.5794,33.5284,33.5539,606437.0
2018-11-12 10:15:00,39.48,39.51,39.41,39.43,652126.0,33.5539,33.5794,33.4944,33.5114,652126.0
2018-11-12 10:20:00,39.43,39.5,39.39,39.48,678278.0,33.5114,33.5709,33.4774,33.5539,678278.0
2018-11-12 10:25:00,39.48,39.51,39.46,39.47,422639.0,33.5539,33.5794,33.5369,33.5454,422639.0
2018-11-12 10:30:00,39.47,39.47,39.41,39.44,304953.0,33.5454,33.5454,33.4944,33.5199,304953.0
2018-11-12 10:35:00,39.43,39.47,39.4,39.41,558955.0,33.5114,33.5454,33.4859,33.4944,558955.0
2018-11-12 10:40:00,39.41,39.41,39.36,39.37,267910.0,33.4944,33.4944,33.4519,33.4604,267910.0
2018-11-12 10:45:00,39.36,39.37,39.32,39.34,456047.0,33.4519,33.4604,33.4179,33.4349,456047.0
2018-11-12 10:50:00,39.34,39.35,39.29,39.3,298980.0,33.4349,33.4434,33.3924,33.4009,298980.0
2018-11-12 10:55:00,39.3,39.3,39.23,39.26,1933991.0,33.4009,33.4009,33.3414,33.3669,1933991.0
2018-11-12 11:00:00,39.26,39.28,39.22,39.26,1474559.0,33.3669,33.3839,33.3329,33.3669,1474559.0
2018-11-12 11:05:00,39.26,39.32,39.23,39.27,1465392.0,33.3669,33.4179,33.3414,33.3754,1465392.0
2018-11-12 11:10:00,39.27,39.27,39.2,39.21,366865.0,33.3754,33.3754,33.3159,33.3244,366865.0
2018-11-12 11:15:00,39.2,39.21,39.15,39.15,447536.0,33.3159,33.3244,33.2734,33.2734,447536.0
2018-11-12 11:20:00,39.16,39.22,39.14,39.21,560779.0,33.2819,33.3329,33.2649,33.3244,560779.0
2018-11-12 11:25:00,39.2,39.22,39.16,39.16,979398.0,33.3159,33.3329,33.2819,33.2819,979398.0
2018-11-12 11:30:00,39.16,39.2,39.16,39.2,748501.0,33.2819,33.3159,33.2819,33.3159,748501.0
2018-11-12 11:35:00,39.2,39.25,39.2,39.23,472933.0,33.3159,33.3584,33.3159,33.3414,472933.0
2018-11-12 11:40:00,39.23,39.3,39.23,39.25,673202.0,33.3414,33.4009,33.3414,33.3584,673202.0
2018-11-12 11:45:00,39.25,39.31,39.24,39.28,541554.0,33.3584,33.4094,33.3499,33.3839,541554.0
2018-11-12 11:50:00,39.28,39.31,39.21,39.3,649224.0,33.3839,33.4094,33.3244,33.4009,649224.0
2018-11-12 11:55:00,39.3,39.35,39.29,39.34,641461.0,33.4009,33.4434,33.3924,33.4349,641461.0
2018-11-12 12:00:00,39.34,39.38,39.32,39.36,515547.0,33.4349,33.4689,33.4179,33.4519,515547.0
2018-11-12 12:05:00,39.36,39.42,39.36,39.41,651592.0,33.4519,33.5029,33.4519,33.4944,651592.0
2018-11-12 12:10:00,39.41,39.41,39.37,39.38,458844.0,33.4944,33.4944,33.4604,33.4689,458844.0
2018-11-12 12:15:00,39.38,39.45,39.37,39.43,1796775.0,33.4689,33.5284,33.4604,33.5114,1796775.0
2018-11-12 12:20:00,39.43,39.46,39.41,39.44,672516.0,33.5114,33.5369,33.4944,33.5199,672516.0
2018-11-12 12:25:00,39.44,39.45,39.4,39.41,630864.0,33.5199,33.5284,33.4859,33.4944,630864.0
2018-11-12 12:30:00,39.41,39.41,39.35,39.36,327936.0,33.4944,33.4944,33.4434,33.4519,327936.0
2018-11-12 12:35:00,39.36,39.44,39.35,39.43,698874.0,33.4519,33.5199,33.4434,33.5114,698874.0
2018-11-12 12:40:00,39.43,39.46,39.41,39.45,248834.0,33.5114,33.5369,33.4944,33.5284,248834.0
2018-11-12 12:45:00,39.45,39.45,39.42,39.45,187893.0,33.5284,33.5284,33.5029,33.5284,187893.0
2018-11-12 12:50:00,39.45,39.46,39.41,39.42,271804.0,33.5284,33.5369,33.4944,33.5029,271804.0
2018-11-12 12:55:00,39.41,39.45,39.41,39.41,187537.0,33.4944,33.5284,33.4944,33.4944,187537.0
2018-11-12 13:00:00,39.41,39.43,39.4,39.41,142366.0,33.4944,33.5114,33.4859,33.4944,142366.0
2018-11-12 13:05:00,39.41,39.42,39.36,39.39,162272.0,33.4944,33.5029,33.4519,33.4774,162272.0
2018-11-12 13:10:00,39.39,39.39,39.34,39.34,116638.0,33.4774,33.4774,33.4349,33.4349,116638.0
2018-11-12 13:15:00,39.35,39.38,39.33,39.35,203814.0,33.4434,33.4689,33.4264,33.4434,203814.0
2018-11-12 13:20:00,39.35,39.36,39.33,39.34,166108.0,33.4434,33.4519,33.4264,33.4349,166108.0
2018-11-12 13:25:00,39.34,39.41,39.34,39.39,280209.0,33.4349,33.4944,33.4349,33.4774,280209.0
2018-11-12 13:30:00,39.39,39.42,39.38,39.41,168911.0,33.4774,33.5029,33.4689,33.4944,168911.0
2018-11-12 13:35:00,39.41,39.42,39.37,39.38,208118.0,33.4944,33.5029,33.4604,33.4689,208118.0
2018-11-12 13:40:00,39.39,39.41,39.33,39.34,333792.0,33.4774,33.4944,33.4264,33.4349,333792.0
2018-11-12 13:45:00,39.34,39.38,39.31,39.35,231070.0,33.4349,33.4689,33.4094,33.4434,231070.0
2018-11-12 13:50:00,39.35,39.46,39.35,39.43,400659.0,33.4434,33.5369,33.4434,33.5114,400659.0
2018-11-12 13:55:00,39.43,39.46,39.41,39.42,574407.0,33.5114,33.5369,33.4944,33.5029,574407.0
2018-11-12 14:00:00,39.41,39.46,39.4,39.45,814783.0,33.4944,33.5369,33.4859,33.5284,814783.0
2018-11-12 14:05:00,39.46,39.46,39.41,39.43,479660.0,33.5369,33.5369,33.4944,33.5114,479660.0
2018-11-12 14:10:00,39.43,39.48,39.42,39.44,299565.0,33.5114,33.5539,33.5029,33.5199,299565.0
2018-11-12 14:15:00,39.44,39.5,39.43,39.48,273672.0,33.5199,33.5709,33.5114,33.5539,273672.0
2018-11-12 14:20:00,39.48,39.49,39.42,39.45,402367.0,33.5539,33.5624,33.5029,33.5284,402367.0
2018-11-12 14:25:00,39.45,39.46,39.38,39.38,580789.0,33.5284,33.5369,33.4689,33.4689,580789.0
2018-11-12 14:30:00,39.38,39.42,39.38,39.41,467367.0,33.4689,33.5029,33.4689,33.4944,467367.0
2018-11-12 14:35:00,39.41,39.42,39.32,39.34,599113.0,33.4944,33.5029,33.4179,33.4349,599113.0
2018-11-12 14:40:00,39.35,39.41,39.35,39.38,345199.0,33.4434,33.4944,33.4434,33.4689,345199.0
2018-11-12 14:45:00,39.38,39.46,39.38,39.44,779379.0,33.4689,33.5369,33.4689,33.5199,779379.0
2018-11-12 14:50:00,39.44,39.46,39.39,39.41,271597.0,33.5199,33.5369,33.4774,33.4944,271597.0
2018-11-12 14:55:00,39.4,39.4,39.33,39.34,327915.0,33.4859,33.4859,33.4264,33.4349,327915.0
2018-11-12 15:00:00,39.33,39.38,39.32,39.34,310120.0,33.4264,33.4689,33.4179,33.4349,310120.0
2018-11-12 15:05:00,39.33,39.34,39.29,39.31,246468.0,33.4264,33.4349,33.3924,33.4094,246468.0
2018-11-12 15:10:00,39.31,39.34,39.27,39.33,554740.0,33.4094,33.4349,33.3754,33.4264,554740.0
2018-11-12 15:15:00,39.32,39.35,39.29,39.33,727286.0,33.4179,33.4434,33.3924,33.4264,727286.0
2018-11-12 15:20:00,39.33,39.38,39.3,39.32,1140619.0,33.4264,33.4689,33.4009,33.4179,1140619.0
2018-11-12 15:25:00,39.32,39.33,39.3,39.32,775555.0,33.4179,33.4264,33.4009,33.4179,775555.0
2018-11-12 15:30:00,39.32,39.32,39.24,39.26,756100.0,33.4179,33.4179,33.3499,33.3669,756100.0
2018-11-12 15:35:00,39.25,39.29,39.24,39.26,1475865.0,33.3584,33.3924,33.3499,33.3669,1475865.0
2018-11-12 15:40:00,39.27,39.32,39.24,39.29,1556449.0,33.3754,33.4179,33.3499,33.3924,1556449.0
2018-11-12 15:45:00,39.29,39.35,39.28,39.29,1065980.0,33.3924,33.4434,33.3839,33.3924,1065980.0
2018-11-12 15:50:00,39.29,39.3,39.19,39.19,986484.0,33.3924,33.4009,33.3074,33.3074,986484.0
2018-11-12 15:55:00,39.2,39.25,39.19,39.25,3178410.0,33.3159,33.3584,33.3074,33.3584,3178410.0
2018-11-13 09:30:00,39.62,39.75,39.61,39.72,1359062.0,33.6729,33.7834,33.6644,33.7579,1359062.0
2018-11-13 09:35:00,39.72,39.78,39.7,39.77,823708.0,33.7579,33.8089,33.7409,33.8004,823708.0
2018-11-13 09:40:00,39.77,39.78,39.68,39.71,1724643.0,33.8004,33.8089,33.7239,33.7494,1724643.0
2018-11-13 09:45:00,39.71,39.8,39.69,39.72,767494.0,33.7494,33.8259,33.7324,33.7579,767494.0
2018-11-13 09:50:00,39.71,39.75,39.69,39.73,476401.0,33.7494,33.7834,33.7324,33.7664,476401.0
2018-11-13 09:55:00,39.73,39.73,39.64,39.65,1493122.0,33.7664,33.7664,33.6899,33.6984,1493122.0
2018-11-13 10:00:00,39.64,39.65,39.54,39.57,5053172.0,33.6899,33.6984,33.6049,33.6304,5053172.0
2018-11-13 10:05:00,39.57,39.67,39.53,39.66,1744498.0,33.6304,33.7154,33.5964,33.7069,1744498.0
2018-11-13 10:10:00,39.67,39.67,39.6,39.64,1015391.0,33.7154,33.7154,33.6559,33.6899,1015391.0
2018-11-13 10:15:00,39.64,39.68,39.63,39.65,491855.0,33.6899,33.7239,33.6814,33.6984,491855.0
2018-11-13 10:20:00,39.65,39.65,39.5,39.52,1723161.0,33.6984,33.6984,33.5709,33.5879,1723161.0
2018-11-13 10:25:00,39.51,39.54,39.45,39.46,1643133.0,33.5794,33.6049,33.5284,33.5369,1643133.0
2018-11-13 10:30:00,39.46,39.55,39.44,39.54,819464.0,33.5369,33.6134,33.5199,33.6049,819464.0
2018-11-13 10:35:00,39.55,39.6,39.52,39.57,1124586.0,33.6134,33.6559,33.5879,33.6304,1124586.0
2018-11-13 10:40:00,39.57,39.68,39.52,39.63,1427496.0,33.6304,33.7239,33.5879,33.6814,1427496.0
2018-11-13 10:45:00,39.63,39.7,39.62,39.64,1499245.0,33.6814,33.7409,33.6729,33.6899,1499245.0
2018-11-13 10:50:00,39.64,39.71,39.61,39.7,1566965.0,33.6899,33.7494,33.6644,33.7409,1566965.0
2018-11-13 10:55:00,39.7,39.83,39.69,39.79,1664471.0,33.7409,33.8514,33.7324,33.8174,1664471.0
2018-11-13 11:00:00,39.79,39.91,39.78,39.9,2223703.0,33.8174,33.9193,33.8089,33.9109,2223703.0
2018-11-13 11:05:00,39.9,39.9,39.86,39.86,874732.0,33.9109,33.9109,33.8769,33.8769,874732.0
2018-11-13 11:10:00,39.86,39.96,39.86,39.94,1117086.0,33.8769,33.9618,33.8769,33.9448,1117086.0
2018-11-13 11:15:00,39.94,40.05,39.91,40.05,1405425.0,33.9448,34.0383,33.9193,34.0383,1405425.0
2018-11-13 11:20:00,40.05,40.07,39.99,39.99,1008729.0,34.0383,34.0553,33.9873,33.9873,1008729.0
2018-11-13 11:25:00,39.99,40.02,39.96,39.96,770191.0,33.9873,34.0128,33.9618,33.9618,770191.0
2018-11-13 11:30:00,39.96,40.0,39.92,39.99,722637.0,33.9618,33.9958,33.9278,33.9873,722637.0
2018-11-13 11:35:00,39.99,40.01,39.92,39.95,996712.0,33.9873,34.0043,33.9278,33.9533,996712.0
2018-11-13 11:40:00,39.94,39.99,39.93,39.99,1785768.0,33.9448,33.9873,33.9363,33.9873,1785768.0
2018-11-13 11:45:00,40.0,40.05,39.98,40.05,1474563.0,33.9958,34.0383,33.9788,34.0383,1474563.0
2018-11-13 11:50:00,40.04,40.07,39.98,39.98,1346904.0,34.0298,34.0553,33.9788,33.9788,1346904.0
2018-11-13 11:55:00,39.99,40.03,39.98,40.01,914539.0,33.9873,34.0213,33.9788,34.0043,914539.0
2018-11-13 12:00:00,40.02,40.08,40.01,40.05,1749781.0,34.0128,34.0638,34.0043,34.0383,1749781.0
2018-11-13 12:05:00,40.05,40.06,39.91,39.94,1965846.0,34.0383,34.0468,33.9193,33.9448,1965846.0
2018-11-13 12:10:00,39.94,40.01,39.93,40.0,557174.0,33.9448,34.0043,33.9363,33.9958,557174.0
2018-11-13 12:15:00,40.0,40.02,39.97,40.0,1086559.0,33.9958,34.0128,33.9703,33.9958,1086559.0
2018-11-13 12:20:00,40.0,40.03,39.99,40.02,1341032.0,33.9958,34.0213,33.9873,34.0128,1341032.0
2018-11-13 12:25:00,40.02,40.05,39.99,40.0,1053117.0,34.0128,34.0383,33.9873,33.9958,1053117.0
2018-11-13 12:30:00,40.0,40.0,39.94,39.95,621894.0,33.9958,33.9958,33.9448,33.9533,621894.0
2018-11-13 12:35:00,39.94,39.95,39.89,39.9,945935.0,33.9448,33.9533,33.9024,33.9109,945935.0
2018-11-13 12:40:00,39.9,39.92,39.82,39.85,1260894.0,33.9109,33.9278,33.8429,33.8684,1260894.0
2018-11-13 12:45:00,39.85,39.88,39.83,39.85,548838.0,33.8684,33.8939,33.8514,33.8684,548838.0
2018-11-13 12:50:00,39.85,39.88,39.81,39.85,775305.0,33.8684,33.8939,33.8344,33.8684,775305.0
2018-11-13 12:55:00,39.85,39.86,39.81,39.84,744041.0,33.8684,33.8769,33.8344,33.8599,744041.0
2018-11-13 13:00:00,39.84,39.91,39.83,39.89,520652.0,33.8599,33.9193,33.8514,33.9024,520652.0
2018-11-13 13:05:00,39.88,39.89,39.81,39.82,485582.0,33.8939,33.9024,33.8344,33.8429,485582.0
2018-11-13 13:10:00,39.82,39.84,39.76,39.77,1182229.0,33.8429,33.8599,33.7919,33.8004,1182229.0
2018-11-13 13:15:00,39.77,39.81,39.75,39.8,705543.0,33.8004,33.8344,33.7834,33.8259,705543.0
2018-11-13 13:20:00,39.8,39.87,39.8,39.85,1534167.0,33.8259,33.8854,33.8259,33.8684,1534167.0
2018-11-13 13:25:00,39.86,39.86,39.76,39.79,489733.0,33.8769,33.8769,33.7919,33.8174,489733.0
2018-11-13 13:30:00,39.79,39.9,39.79,39.87,807241.0,33.8174,33.9109,33.8174,33.8854,807241.0
2018-11-13 13:35:00,39.87,39.91,39.85,39.9,375501.0,33.8854,33.9193,33.8684,33.9109,375501.0
2018-11-13 13:40:00,39.9,39.92,39.87,39.88,703071.0,33.9109,33.9278,33.8854,33.8939,703071.0
2018-11-13 13:45:00,39.88,39.89,39.79,39.79,1103029.0,33.8939,33.9024,33.8174,33.8174,1103029.0
2018-11-13 13:50:00,39.79,39.85,39.76,39.84,2353855.0,33.8174,33.8684,33.7919,33.8599,2353855.0
2018-11-13 13:55:00,39.84,39.85,39.76,39.77,610006.0,33.8599,33.8684,33.7919,33.8004,610006.0
2018-11-13 14:00:00,39.77,39.79,39.71,39.72,737267.0,33.8004,33.8174,33.7494,33.7579,737267.0
2018-11-13 14:05:00,39.73,39.76,39.72,39.74,567622.0,33.7664,33.7919,33.7579,33.7749,567622.0
2018-11-13 14:10:00,39.74,39.77,39.69,39.69,490023.0,33.7749,33.8004,33.7324,33.7324,490023.0
2018-11-13 14:15:00,39.7,39.7,39.63,39.67,957500.0,33.7409,33.7409,33.6814,33.7154,957500.0
2018-11-13 14:20:00,39.67,39.69,39.6,39.68,1947157.0,33.7154,33.7324,33.6559,33.7239,1947157.0
2018-11-13 14:25:00,39.68,39.7,39.64,39.7,955363.0,33.7239,33.7409,33.6899,33.7409,955363.0
2018-11-13 14:30:00,39.7,39.72,39.66,39.72,729704.0,33.7409,33.7579,33.7069,33.7579,729704.0
2018-11-13 14:35:00,39.72,39.77,39.72,39.75,666022.0,33.7579,33.8004,33.7579,33.7834,666022.0
2018-11-13 14:40:00,39.75,39.75,39.63,39.64,552668.0,33.7834,33.7834,33.6814,33.6899,552668.0
2018-11-13 14:45:00,39.64,39.69,39.62,39.67,646694.0,33.6899,33.7324,33.6729,33.7154,646694.0
2018-11-13 14:50:00,39.66,39.71,39.64,39.71,649170.0,33.7069,33.7494,33.6899,33.7494,649170.0
2018-11-13 14:55:00,39.71,39.74,39.65,39.68,1114594.0,33.7494,33.7749,33.6984,33.7239,1114594.0
2018-11-13 15:00:00,39.68,39.79,39.66,39.76,1253529.0,33.7239,33.8174,33.7069,33.7919,1253529.0
2018-11-13 15:05:00,39.76,39.77,39.69,39.73,721416.0,33.7919,33.8004,33.7324,33.7664,721416.0
2018-11-13 15:10:00,39.73,39.73,39.66,39.69,1124535.0,33.7664,33.7664,33.7069,33.7324,1124535.0
2018-11-13 15:15:00,39.7,39.71,39.63,39.68,966974.0,33.7409,33.7494,33.6814,33.7239,966974.0
2018-11-13 15:20:00,39.68,39.69,39.61,39.65,1112945.0,33.7239,33.7324,33.6644,33.6984,1112945.0
2018-11-13 15:25:00,39.65,39.71,39.64,39.66,721128.0,33.6984,33.7494,33.6899,33.7069,721128.0
2018-11-13 15:30:00,39.65,39.69,39.6,39.61,2853601.0,33.6984,33.7324,33.6559,33.6644,2853601.0
2018-11-13 15:35:00,39.61,39.73,39.6,39.66,2290442.0,33.6644,33.7664,33.6559,33.7069,2290442.0
2018-11-13 15:40:00,39.66,39.69,39.65,39.69,1360176.0,33.7069,33.7324,33.6984,33.7324,1360176.0
2018-11-13 15:45:00,39.68,39.73,39.66,39.72,1939372.0,33.7239,33.7664,33.7069,33.7579,1939372.0
2018-11-13 15:50:00,39.72,39.75,39.72,39.74,2004163.0,33.7579,33.7834,33.7579,33.7749,2004163.0
2018-11-13 15:55:00,39.73,39.74,39.65,39.69,3452998.0,33.7664,33.7749,33.6984,33.7324,3452998.0
2018-11-14 09:30:00,40.06,40.11,40.04,40.07,4687598.0,34.0468,34.0893,34.0298,34.0553,4687598.0
2018-11-14 09:35:00,40.08,40.17,40.05,40.07,2473861.0,34.0638,34.1403,34.0383,34.0553,2473861.0
2018-11-14 09:40:00,40.06,40.17,40.04,40.17,1057149.0,34.0468,34.1403,34.0298,34.1403,1057149.0
2018-11-14 09:45:00,40.17,40.19,40.08,40.14,1906583.0,34.1403,34.1573,34.0638,34.1148,1906583.0
2018-11-14 09:50:00,40.15,40.17,40.05,40.09,1366999.0,34.1233,34.1403,34.0383,34.0723,1366999.0
2018-11-14 09:55:00,40.1,40.15,40.06,40.13,1238133.0,34.0808,34.1233,34.0468,34.1063,1238133.0
2018-11-14 10:00:00,40.12,40.14,40.0,40.05,1075276.0,34.0978,34.1148,33.9958,34.0383,1075276.0
2018-11-14 10:05:00,40.05,40.13,40.01,40.02,1790418.0,34.0383,34.1063,34.0043,34.0128,1790418.0
2018-11-14 10:10:00,40.02,40.02,39.93,39.93,1213698.0,34.0128,34.0128,33.9363,33.9363,1213698.0
2018-11-14 10:15:00,39.93,39.95,39.89,39.91,2161151.0,33.9363,33.9533,33.9024,33.9193,2161151.0
2018-11-14 10:20:00,39.91,39.92,39.87,39.88,2369679.0,33.9193,33.9278,33.8854,33.8939,2369679.0
2018-11-14 10:25:00,39.87,39.94,39.82,39.94,1345805.0,33.8854,33.9448,33.8429,33.9448,1345805.0
2018-11-14 10:30:00,39.94,39.98,39.9,39.94,648461.0,33.9448,33.9788,33.9109,33.9448,648461.0
2018-11-14 10:35:00,39.94,39.99,39.92,39.97,354939.0,33.9448,33.9873,33.9278,33.9703,354939.0
2018-11-14 10:40:00,39.98,39.98,39.91,39.96,1263196.0,33.9788,33.9788,33.9193,33.9618,1263196.0
2018-11-14 10:45:00,39.96,40.02,39.93,39.94,859219.0,33.9618,34.0128,33.9363,33.9448,859219.0
2018-11-14 10:50:00,39.94,39.97,39.81,39.83,1136139.0,33.9448,33.9703,33.8344,33.8514,1136139.0
2018-11-14 10:55:00,39.83,39.88,39.83,39.87,398739.0,33.8514,33.8939,33.8514,33.8854,398739.0
2018-11-14 11:00:00,39.86,39.86,39.79,39.8,518978.0,33.8769,33.8769,33.8174,33.8259,518978.0
2018-11-14 11:05:00,39.79,39.81,39.75,39.76,469088.0,33.8174,33.8344,33.7834,33.7919,469088.0
2018-11-14 11:10:00,39.76,39.81,39.75,39.77,792580.0,33.7919,33.8344,33.7834,33.8004,792580.0
2018-11-14 11:15:00,39.77,39.87,39.75,39.82,900274.0,33.8004,33.8854,33.7834,33.8429,900274.0
2018-11-14 11:20:00,39.82,39.87,39.8,39.82,340220.0,33.8429,33.8854,33.8259,33.8429,340220.0
2018-11-14 11:25:00,39.83,39.88,39.79,39.83,631221.0,33.8514,33.8939,33.8174,33.8514,631221.0
2018-11-14 11:30:00,39.83,39.86,39.79,39.82,354257.0,33.8514,33.8769,33.8174,33.8429,354257.0
2018-11-14 11:35:00,39.82,39.82,39.74,39.76,707778.0,33.8429,33.8429,33.7749,33.7919,707778.0
2018-11-14 11:40:00,39.76,39.76,39.71,39.73,659166.0,33.7919,33.7919,33.7494,33.7664,659166.0
2018-11-14 11:45:00,39.74,39.75,39.7,39.75,278510.0,33.7749,33.7834,33.7409,33.7834,278510.0
2018-11-14 11:50:00,39.74,39.81,39.72,39.8,828290.0,33.7749,33.8344,33.7579,33.8259,828290.0
2018-11-14 11:55:00,39.79,39.88,39.77,39.88,409217.0,33.8174,33.8939,33.8004,33.8939,409217.0
2018-11-14 12:00:00,39.88,39.91,39.85,39.86,746035.0,33.8939,33.9193,33.8684,33.8769,746035.0
2018-11-14 12:05:00,39.85,39.88,39.81,39.81,559547.0,33.8684,33.8939,33.8344,33.8344,559547.0
2018-11-14 12:10:00,39.81,39.83,39.78,39.81,532441.0,33.8344,33.8514,33.8089,33.8344,532441.0
2018-11-14 12:15:00,39.81,39.9,39.81,39.89,393624.0,33.8344,33.9109,33.8344,33.9024,393624.0
2018-11-14 12:20:00,39.89,39.95,39.89,39.93,421768.0,33.9024,33.9533,33.9024,33.9363,421768.0
2018-11-14 12:25:00,39.92,39.96,39.91,39.93,395283.0,33.9278,33.9618,33.9193,33.9363,395283.0
2018-11-14 12:30:00,39.92,39.93,39.87,39.89,570039.0,33.9278,33.9363,33.8854,33.9024,570039.0
2018-11-14 12:35:00,39.88,39.88,39.78,39.84,1026454.0,33.8939,33.8939,33.8089,33.8599,1026454.0
2018-11-14 12:40:00,39.83,39.84,39.78,39.8,455012.0,33.8514,33.8599,33.8089,33.8259,455012.0
2018-11-14 12:45:00,39.8,39.85,39.78,39.84,1126511.0,33.8259,33.8684,33.8089,33.8599,1126511.0
2018-11-14 12:50:00,39.84,39.9,39.81,39.83,813951.0,33.8599,33.9109,33.8344,33.8514,813951.0
2018-11-14 12:55:00,39.82,39.87,39.75,39.78,1849970.0,33.8429,33.8854,33.7834,33.8089,1849970.0
2018-11-14 13:00:00,39.78,39.85,39.75,39.83,1212002.0,33.8089,33.8684,33.7834,33.8514,1212002.0
2018-11-14 13:05:00,39.83,39.86,39.81,39.82,593012.0,33.8514,33.8769,33.8344,33.8429,593012.0
2018-11-14 13:10:00,39.82,39.84,39.73,39.78,902329.0,33.8429,33.8599,33.7664,33.8089,902329.0
2018-11-14 13:15:00,39.78,39.88,39.78,39.85,640561.0,33.8089,33.8939,33.8089,33.8684,640561.0
2018-11-14 13:20:00,39.85,39.87,39.79,39.8,697061.0,33.8684,33.8854,33.8174,33.8259,697061.0
2018-11-14 13:25:00,39.8,39.82,39.76,39.79,523288.0,33.8259,33.8429,33.7919,33.8174,523288.0
2018-11-14 13:30:00,39.78,39.81,39.73,39.78,533840.0,33.8089,33.8344,33.7664,33.8089,533840.0
2018-11-14 13:35:00,39.77,39.8,39.75,39.78,171393.0,33.8004,33.8259,33.7834,33.8089,171393.0
2018-11-14 13:40:00,39.78,39.79,39.65,39.65,476642.0,33.8089,33.8174,33.6984,33.6984,476642.0
2018-11-14 13:45:00,39.65,39.7,39.65,39.66,525731.0,33.6984,33.7409,33.6984,33.7069,525731.0
2018-11-14 13:50:00,39.66,39.7,39.63,39.69,615150.0,33.7069,33.7409,33.6814,33.7324,615150.0
2018-11-14 13:55:00,39.7,39.75,39.69,39.73,692425.0,33.7409,33.7834,33.7324,33.7664,692425.0
2018-11-14 14:00:00,39.73,39.73,39.59,39.6,653925.0,33.7664,33.7664,33.6474,33.6559,653925.0
2018-11-14 14:05:00,39.6,39.65,39.57,39.63,652067.0,33.6559,33.6984,33.6304,33.6814,652067.0
2018-11-14 14:10:00,39.63,39.71,39.62,39.71,324081.0,33.6814,33.7494,33.6729,33.7494,324081.0
2018-11-14 14:15:00,39.71,39.83,39.71,39.79,1145147.0,33.7494,33.8514,33.7494,33.8174,1145147.0
2018-11-14 14:20:00,39.79,39.83,39.75,39.77,2379773.0,33.8174,33.8514,33.7834,33.8004,2379773.0
2018-11-14 14:25:00,39.76,39.76,39.69,39.72,739535.0,33.7919,33.7919,33.7324,33.7579,739535.0
2018-11-14 14:30:00,39.72,39.81,39.69,39.76,860892.0,33.7579,33.8344,33.7324,33.7919,860892.0
2018-11-14 14:35:00,39.77,39.86,39.75,39.83,1387113.0,33.8004,33.8769,33.7834,33.8514,1387113.0
2018-11-14 14:40:00,39.82,39.84,39.75,39.78,631822.0,33.8429,33.8599,33.7834,33.8089,631822.0
2018-11-14 14:45:00,39.79,39.83,39.77,39.81,718726.0,33.8174,33.8514,33.8004,33.8344,718726.0
2018-11-14 14:50:00,39.81,39.95,39.8,39.92,2784085.0,33.8344,33.9533,33.8259,33.9278,2784085.0
2018-11-14 14:55:00,39.93,40.01,39.92,40.0,1256768.0,33.9363,34.0043,33.9278,33.9958,1256768.0
2018-11-14 15:00:00,40.0,40.04,39.96,40.04,779937.0,33.9958,34.0298,33.9618,34.0298,779937.0
2018-11-14 15:05:00,40.04,40.13,40.03,40.1,3522410.0,34.0298,34.1063,34.0213,34.0808,3522410.0
2018-11-14 15:10:00,40.1,40.13,40.07,40.12,1374711.0,34.0808,34.1063,34.0553,34.0978,1374711.0
2018-11-14 15:15:00,40.13,40.16,40.1,40.13,1147624.0,34.1063,34.1318,34.0808,34.1063,1147624.0
2018-11-14 15:20:00,40.14,40.14,40.06,40.09,696575.0,34.1148,34.1148,34.0468,34.0723,696575.0
2018-11-14 15:25:00,40.09,40.1,40.03,40.07,1819245.0,34.0723,34.0808,34.0213,34.0553,1819245.0
2018-11-14 15:30:00,40.07,40.07,40.01,40.02,1328039.0,34.0553,34.0553,34.0043,34.0128,1328039.0
2018-11-14 15:35:00,40.02,40.05,40.01,40.04,1302859.0,34.0128,34.0383,34.0043,34.0298,1302859.0
2018-11-14 15:40:00,40.04,40.06,40.02,40.02,1137105.0,34.0298,34.0468,34.0128,34.0128,1137105.0
2018-11-14 15:45:00,40.02,40.07,40.01,40.01,1485197.0,34.0128,34.0553,34.0043,34.0043,1485197.0
2018-11-14 15:50:00,40.01,40.02,39.9,39.93,1325662.0,34.0043,34.0128,33.9109,33.9363,1325662.0
2018-11-14 15:55:00,39.92,39.94,39.88,39.94,3406884.0,33.9278,33.9448,33.8939,33.9448,3406884.0
2018-11-15 09:30:00,40.14,40.2,40.06,40.2,2186044.0,34.1148,34.1658,34.0468,34.1658,2186044.0
2018-11-15 09:35:00,40.2,40.28,40.18,40.26,1580740.0,34.1658,34.2338,34.1488,34.2168,1580740.0
2018-11-15 09:40:00,40.25,40.36,40.19,40.36,5069888.0,34.2083,34.3018,34.1573,34.3018,5069888.0
2018-11-15 09:45:00,40.36,40.4,40.31,40.37,3302880.0,34.3018,34.3358,34.2593,34.3103,3302880.0
2018-11-15 09:50:00,40.38,40.38,40.26,40.31,1891700.0,34.3188,34.3188,34.2168,34.2593,1891700.0
2018-11-15 09:55:00,40.32,40.36,40.27,40.28,1611224.0,34.2678,34.3018,34.2253,34.2338,1611224.0
2018-11-15 10:00:00,40.29,40.38,40.27,40.29,2346895.0,34.2423,34.3188,34.2253,34.2423,2346895.0
2018-11-15 10:05:00,40.29,40.34,40.27,40.28,2066532.0,34.2423,34.2848,34.2253,34.2338,2066532.0
2018-11-15 10:10:00,40.27,40.34,40.25,40.33,1309789.0,34.2253,34.2848,34.2083,34.2763,1309789.0
2018-11-15 10:15:00,40.33,40.37,40.31,40.36,674801.0,34.2763,34.3103,34.2593,34.3018,674801.0
2018-11-15 10:20:00,40.36,40.4,40.29,40.3,957821.0,34.3018,34.3358,34.2423,34.2508,957821.0
2018-11-15 10:25:00,40.3,40.36,40.29,40.31,801845.0,34.2508,34.3018,34.2423,34.2593,801845.0
2018-11-15 10:30:00,40.3,40.31,40.17,40.17,1304848.0,34.2508,34.2593,34.1403,34.1403,1304848.0
2018-11-15 10:35:00,40.18,40.2,40.09,40.12,2611305.0,34.1488,34.1658,34.0723,34.0978,2611305.0
2018-11-15 10:40:00,40.12,40.21,40.11,40.15,1132979.0,34.0978,34.1743,34.0893,34.1233,1132979.0
2018-11-15 10:45:00,40.14,40.24,40.13,40.22,806080.0,34.1148,34.1998,34.1063,34.1828,806080.0
2018-11-15 10:50:00,40.21,40.27,40.19,40.24,1127642.0,34.1743,34.2253,34.1573,34.1998,1127642.0
2018-11-15 10:55:00,40.25,40.28,40.2,40.21,337513.0,34.2083,34.2338,34.1658,34.1743,337513.0
2018-11-15 11:00:00,40.21,40.31,40.17,40.29,895932.0,34.1743,34.2593,34.1403,34.2423,895932.0
2018-11-15 11:05:00,40.3,40.37,40.28,40.33,570951.0,34.2508,34.3103,34.2338,34.2763,570951.0
2018-11-15 11:10:00,40.33,40.35,40.29,40.32,951857.0,34.2763,34.2933,34.2423,34.2678,951857.0
2018-11-15 11:15:00,40.33,40.35,40.29,40.32,497879.0,34.2763,34.2933,34.2423,34.2678,497879.0
2018-11-15 11:20:00,40.31,40.48,40.31,40.44,2963637.0,34.2593,34.4038,34.2593,34.3698,2963637.0
2018-11-15 11:25:00,40.45,40.47,40.4,40.46,1690786.0,34.3783,34.3953,34.3358,34.3868,1690786.0
2018-11-15 11:30:00,40.47,40.56,40.44,40.55,2836393.0,34.3953,34.4718,34.3698,34.4633,2836393.0
2018-11-15 11:35:00,40.55,40.61,40.51,40.55,3860415.0,34.4633,34.5143,34.4293,34.4633,3860415.0
2018-11-15 11:40:00,40.55,40.62,40.54,40.57,1187983.0,34.4633,34.5228,34.4548,34.4803,1187983.0
2018-11-15 11:45:00,40.57,40.6,40.53,40.55,350378.0,34.4803,34.5058,34.4463,34.4633,350378.0
2018-11-15 11:50:00,40.55,40.66,40.54,40.64,4971881.0,34.4633,34.5568,34.4548,34.5398,4971881.0
2018-11-15 11:55:00,40.63,40.67,40.6,40.64,1924921.0,34.5313,34.5653,34.5058,34.5398,1924921.0
2018-11-15 12:00:00,40.63,40.68,40.59,40.65,1733771.0,34.5313,34.5738,34.4973,34.5483,1733771.0
2018-11-15 12:05:00,40.65,40.69,40.55,40.55,2490225.0,34.5483,34.5823,34.4633,34.4633,2490225.0
2018-11-15 12:10:00,40.56,40.6,40.54,40.55,937700.0,34.4718,34.5058,34.4548,34.4633,937700.0
2018-11-15 12:15:00,40.55,40.58,40.53,40.58,449199.0,34.4633,34.4888,34.4463,34.4888,449199.0
2018-11-15 12:20:00,40.57,40.61,40.56,40.59,316057.0,34.4803,34.5143,34.4718,34.4973,316057.0
2018-11-15 12:25:00,40.59,40.62,40.53,40.62,907483.0,34.4973,34.5228,34.4463,34.5228,907483.0
2018-11-15 12:30:00,40.62,40.64,40.58,40.64,479715.0,34.5228,34.5398,34.4888,34.5398,479715.0
2018-11-15 12:35:00,40.63,40.66,40.57,40.65,587742.0,34.5313,34.5568,34.4803,34.5483,587742.0
2018-11-15 12:40:00,40.65,40.65,40.58,40.58,442306.0,34.5483,34.5483,34.4888,34.4888,442306.0
2018-11-15 12:45:00,40.57,40.59,40.54,40.58,286776.0,34.4803,34.4973,34.4548,34.4888,286776.0
2018-11-15 12:50:00,40.58,40.59,40.51,40.52,621593.0,34.4888,34.4973,34.4293,34.4378,621593.0
2018-11-15 12:55:00,40.52,40.53,40.47,40.51,509114.0,34.4378,34.4463,34.3953,34.4293,509114.0
2018-11-15 13:00:00,40.52,40.55,40.49,40.52,397592.0,34.4378,34.4633,34.4123,34.4378,397592.0
2018-11-15 13:05:00,40.52,40.53,40.45,40.46,423288.0,34.4378,34.4463,34.3783,34.3868,423288.0
2018-11-15 13:10:00,40.46,40.54,40.46,40.54,399055.0,34.3868,34.4548,34.3868,34.4548,399055.0
2018-11-15 13:15:00,40.53,40.64,40.52,40.62,1629149.0,34.4463,34.5398,34.4378,34.5228,1629149.0
2018-11-15 13:20:00,40.62,40.83,40.61,40.81,4612283.0,34.5228,34.7013,34.5143,34.6843,4612283.0
2018-11-15 13:25:00,40.81,40.89,40.8,40.89,2454429.0,34.6843,34.7522,34.6758,34.7522,2454429.0
2018-11-15 13:30:00,40.89,40.97,40.88,40.96,3178539.0,34.7522,34.8202,34.7437,34.8117,3178539.0
2018-11-15 13:35:00,40.96,40.98,40.9,40.9,1286094.0,34.8117,34.8287,34.7607,34.7607,1286094.0
2018-11-15 13:40:00,40.9,40.93,40.85,40.92,1445566.0,34.7607,34.7862,34.7183,34.7777,1445566.0
2018-11-15 13:45:00,40.92,40.98,40.74,40.76,2394995.0,34.7777,34.8287,34.6248,34.6418,2394995.0
2018-11-15 13:50:00,40.75,40.88,40.75,40.86,1560427.0,34.6333,34.7437,34.6333,34.7268,1560427.0
2018-11-15 13:55:00,40.86,40.92,40.85,40.87,1104131.0,34.7268,34.7777,34.7183,34.7352,1104131.0
2018-11-15 14:00:00,40.88,40.92,40.83,40.84,1281927.0,34.7437,34.7777,34.7013,34.7098,1281927.0
2018-11-15 14:05:00,40.84,40.9,40.83,40.89,465528.0,34.7098,34.7607,34.7013,34.7522,465528.0
2018-11-15 14:10:00,40.89,40.89,40.81,40.88,706662.0,34.7522,34.7522,34.6843,34.7437,706662.0
2018-11-15 14:15:00,40.89,40.9,40.82,40.84,575121.0,34.7522,34.7607,34.6928,34.7098,575121.0
2018-11-15 14:20:00,40.83,40.89,40.82,40.87,388047.0,34.7013,34.7522,34.6928,34.7352,388047.0
2018-11-15 14:25:00,40.88,40.99,40.86,40.98,973320.0,34.7437,34.8372,34.7268,34.8287,973320.0
2018-11-15 14:30:00,40.98,41.05,40.97,41.01,1463033.0,34.8287,34.8882,34.8202,34.8542,1463033.0
2018-11-15 14:35:00,41.01,41.02,40.91,40.93,506693.0,34.8542,34.8627,34.7692,34.7862,506693.0
2018-11-15 14:40:00,40.93,40.96,40.92,40.94,496626.0,34.7862,34.8117,34.7777,34.7947,496626.0
2018-11-15 14:45:00,40.94,41.0,40.93,40.97,792918.0,34.7947,34.8457,34.7862,34.8202,792918.0
2018-11-15 14:50:00,40.97,40.98,40.89,40.92,1268867.0,34.8202,34.8287,34.7522,34.7777,1268867.0
2018-11-15 14:55:00,40.92,40.94,40.88,40.91,299200.0,34.7777,34.7947,34.7437,34.7692,299200.0
2018-11-15 15:00:00,40.91,40.92,40.63,40.71,3964351.0,34.7692,34.7777,34.5313,34.5993,3964351.0
2018-11-15 15:05:00,40.72,40.85,40.71,40.81,2593322.0,34.6078,34.7183,34.5993,34.6843,2593322.0
2018-11-15 15:10:00,40.82,40.9,40.77,40.89,2688234.0,34.6928,34.7607,34.6503,34.7522,2688234.0
2018-11-15 15:15:00,40.88,40.91,40.68,40.68,3335038.0,34.7437,34.7692,34.5738,34.5738,3335038.0
2018-11-15 15:20:00,40.68,40.69,40.6,40.63,1908715.0,34.5738,34.5823,34.5058,34.5313,1908715.0
2018-11-15 15:25:00,40.63,40.74,40.63,40.66,1622073.0,34.5313,34.6248,34.5313,34.5568,1622073.0
2018-11-15 15:30:00,40.65,40.79,40.65,40.72,1372603.0,34.5483,34.6673,34.5483,34.6078,1372603.0
2018-11-15 15:35:00,40.72,40.81,40.7,40.8,1379729.0,34.6078,34.6843,34.5908,34.6758,1379729.0
2018-11-15 15:40:00,40.8,40.82,40.74,40.78,1492295.0,34.6758,34.6928,34.6248,34.6588,1492295.0
2018-11-15 15:45:00,40.77,40.79,40.72,40.77,2143400.0,34.6503,34.6673,34.6078,34.6503,2143400.0
2018-11-15 15:50:00,40.77,40.83,40.76,40.81,2586487.0,34.6503,34.7013,34.6418,34.6843,2586487.0
2018-11-15 15:55:00,40.81,40.86,40.79,40.84,5236658.0,34.6843,34.7268,34.6673,34.7098,5236658.0
2018-11-16 09:30:00,40.49,40.52,40.43,40.46,1548471.0,34.4123,34.4378,34.3613,34.3868,1548471.0
2018-11-16 09:35:00,40.46,40.48,40.37,40.38,1235435.0,34.3868,34.4038,34.3103,34.3188,1235435.0
2018-11-16 09:40:00,40.39,40.48,40.37,40.48,2707091.0,34.3273,34.4038,34.3103,34.4038,2707091.0
2018-11-16 09:45:00,40.48,40.55,40.47,40.55,2090362.0,34.4038,34.4633,34.3953,34.4633,2090362.0
2018-11-16 09:50:00,40.55,40.59,40.53,40.57,1900072.0,34.4633,34.4973,34.4463,34.4803,1900072.0
2018-11-16 09:55:00,40.57,40.61,40.51,40.6,2526230.0,34.4803,34.5143,34.4293,34.5058,2526230.0
2018-11-16 10:00:00,40.59,40.64,40.58,40.63,1675796.0,34.4973,34.5398,34.4888,34.5313,1675796.0
2018-11-16 10:05:00,40.63,40.63,40.54,40.55,1784276.0,34.5313,34.5313,34.4548,34.4633,1784276.0
2018-11-16 10:10:00,40.56,40.65,40.55,40.65,1364379.0,34.4718,34.5483,34.4633,34.5483,1364379.0
2018-11-16 10:15:00,40.64,40.68,40.61,40.62,1647761.0,34.5398,34.5738,34.5143,34.5228,1647761.0
2018-11-16 10:20:00,40.62,40.66,40.6,40.66,1283371.0,34.5228,34.5568,34.5058,34.5568,1283371.0
2018-11-16 10:25:00,40.66,40.71,40.64,40.69,1303199.0,34.5568,34.5993,34.5398,34.5823,1303199.0
2018-11-16 10:30:00,40.69,40.76,40.67,40.73,2207607.0,34.5823,34.6418,34.5653,34.6163,2207607.0
2018-11-16 10:35:00,40.74,40.79,40.72,40.75,2781206.0,34.6248,34.6673,34.6078,34.6333,2781206.0
2018-11-16 10:40:00,40.75,40.79,40.73,40.76,1167767.0,34.6333,34.6673,34.6163,34.6418,1167767.0
2018-11-16 10:45:00,40.76,40.78,40.69,40.7,557279.0,34.6418,34.6588,34.5823,34.5908,557279.0
2018-11-16 10:50:00,40.71,40.71,40.65,40.66,818547.0,34.5993,34.5993,34.5483,34.5568,818547.0
2018-11-16 10:55:00,40.66,40.67,40.58,40.59,1177898.0,34.5568,34.5653,34.4888,34.4973,1177898.0
2018-11-16 11:00:00,40.59,40.62,40.58,40.62,1446936.0,34.4973,34.5228,34.4888,34.5228,1446936.0
2018-11-16 11:05:00,40.62,40.65,40.6,40.61,1062376.0,34.5228,34.5483,34.5058,34.5143,1062376.0
2018-11-16 11:10:00,40.61,40.64,40.55,40.58,1995193.0,34.5143,34.5398,34.4633,34.4888,1995193.0
2018-11-16 11:15:00,40.58,40.62,40.57,40.61,866245.0,34.4888,34.5228,34.4803,34.5143,866245.0
2018-11-16 11:20:00,40.6,40.61,40.55,40.59,483262.0,34.5058,34.5143,34.4633,34.4973,483262.0
2018-11-16 11:25:00,40.59,40.65,40.57,40.6,451623.0,34.4973,34.5483,34.4803,34.5058,451623.0
2018-11-16 11:30:00,40.59,40.62,40.56,40.58,758285.0,34.4973,34.5228,34.4718,34.4888,758285.0
2018-11-16 11:35:00,40.59,40.63,40.58,40.6,495135.0,34.4973,34.5313,34.4888,34.5058,495135.0
2018-11-16 11:40:00,40.6,40.61,40.54,40.55,419236.0,34.5058,34.5143,34.4548,34.4633,419236.0
2018-11-16 11:45:00,40.55,40.59,40.54,40.58,2057315.0,34.4633,34.4973,34.4548,34.4888,2057315.0
2018-11-16 11:50:00,40.58,40.61,40.55,40.59,723077.0,34.4888,34.5143,34.4633,34.4973,723077.0
2018-11-16 11:55:00,40.59,40.66,40.58,40.63,674932.0,34.4973,34.5568,34.4888,34.5313,674932.0
2018-11-16 12:00:00,40.63,40.66,40.55,40.59,957840.0,34.5313,34.5568,34.4633,34.4973,957840.0
2018-11-16 12:05:00,40.59,40.68,40.59,40.67,1231421.0,34.4973,34.5738,34.4973,34.5653,1231421.0
2018-11-16 12:10:00,40.68,40.69,40.63,40.66,877251.0,34.5738,34.5823,34.5313,34.5568,877251.0
2018-11-16 12:15:00,40.65,40.66,40.6,40.64,467953.0,34.5483,34.5568,34.5058,34.5398,467953.0
2018-11-16 12:20:00,40.64,40.68,40.63,40.66,305813.0,34.5398,34.5738,34.5313,34.5568,305813.0
2018-11-16 12:25:00,40.66,40.66,40.61,40.62,725459.0,34.5568,34.5568,34.5143,34.5228,725459.0
2018-11-16 12:30:00,40.62,40.75,40.57,40.75,1123862.0,34.5228,34.6333,34.4803,34.6333,1123862.0
2018-11-16 12:35:00,40.75,40.97,40.75,40.92,6020242.0,34.6333,34.8202,34.6333,34.7777,6020242.0
2018-11-16 12:40:00,40.93,41.03,40.92,40.97,6479691.0,34.7862,34.8712,34.7777,34.8202,6479691.0
2018-11-16 12:45:00,40.97,41.11,40.97,41.02,4812179.0,34.8202,34.9392,34.8202,34.8627,4812179.0
2018-11-16 12:50:00,41.02,41.03,40.96,40.99,1819360.0,34.8627,34.8712,34.8117,34.8372,1819360.0
2018-11-16 12:55:00,40.99,41.04,40.97,41.02,4026629.0,34.8372,34.8797,34.8202,34.8627,4026629.0
2018-11-16 13:00:00,41.02,41.05,40.96,40.99,1625267.0,34.8627,34.8882,34.8117,34.8372,1625267.0
2018-11-16 13:05:00,40.98,41.0,40.9,40.92,1959875.0,34.8287,34.8457,34.7607,34.7777,1959875.0
2018-11-16 13:10:00,40.92,40.95,40.88,40.9,797969.0,34.7777,34.8032,34.7437,34.7607,797969.0
2018-11-16 13:15:00,40.9,40.93,40.88,40.92,1020548.0,34.7607,34.7862,34.7437,34.7777,1020548.0
2018-11-16 13:20:00,40.93,40.93,40.85,40.86,917425.0,34.7862,34.7862,34.7183,34.7268,917425.0
2018-11-16 13:25:00,40.87,40.89,40.82,40.86,408014.0,34.7352,34.7522,34.6928,34.7268,408014.0
2018-11-16 13:30:00,40.87,40.87,40.81,40.82,246410.0,34.7352,34.7352,34.6843,34.6928,246410.0
2018-11-16 13:35:00,40.82,40.87,40.8,40.84,164401.0,34.6928,34.7352,34.6758,34.7098,164401.0
2018-11-16 13:40:00,40.85,40.87,40.76,40.79,509111.0,34.7183,34.7352,34.6418,34.6673,509111.0
2018-11-16 13:45:00,40.8,40.85,40.78,40.84,475621.0,34.6758,34.7183,34.6588,34.7098,475621.0
2018-11-16 13:50:00,40.84,40.85,40.79,40.8,465298.0,34.7098,34.7183,34.6673,34.6758,465298.0
2018-11-16 13:55:00,40.81,40.85,40.81,40.84,468016.0,34.6843,34.7183,34.6843,34.7098,468016.0
2018-11-16 14:00:00,40.83,40.89,40.83,40.87,623885.0,34.7013,34.7522,34.7013,34.7352,623885.0
2018-11-16 14:05:00,40.87,40.91,40.86,40.89,982359.0,34.7352,34.7692,34.7268,34.7522,982359.0
2018-11-16 14:10:00,40.89,40.91,40.87,40.87,381186.0,34.7522,34.7692,34.7352,34.7352,381186.0
2018-11-16 14:15:00,40.86,40.91,40.84,40.91,477059.0,34.7268,34.7692,34.7098,34.7692,477059.0
2018-11-16 14:20:00,40.91,40.91,40.87,40.87,286737.0,34.7692,34.7692,34.7352,34.7352,286737.0
2018-11-16 14:25:00,40.87,40.95,40.85,40.94,561648.0,34.7352,34.8032,34.7183,34.7947,561648.0
2018-11-16 14:30:00,40.94,40.97,40.93,40.95,608444.0,34.7947,34.8202,34.7862,34.8032,608444.0
2018-11-16 14:35:00,40.95,40.98,40.93,40.96,465574.0,34.8032,34.8287,34.7862,34.8117,465574.0
2018-11-16 14:40:00,40.96,40.96,40.91,40.94,446808.0,34.8117,34.8117,34.7692,34.7947,446808.0
2018-11-16 14:45:00,40.94,40.98,40.93,40.97,901677.0,34.7947,34.8287,34.7862,34.8202,901677.0
2018-11-16 14:50:00,40.97,40.99,40.94,40.98,1153146.0,34.8202,34.8372,34.7947,34.8287,1153146.0
2018-11-16 14:55:00,40.99,41.0,40.97,40.99,954993.0,34.8372,34.8457,34.8202,34.8372,954993.0
2018-11-16 15:00:00,40.99,41.02,40.96,40.97,753452.0,34.8372,34.8627,34.8117,34.8202,753452.0
2018-11-16 15:05:00,40.97,41.0,40.95,40.98,660467.0,34.8202,34.8457,34.8032,34.8287,660467.0
2018-11-16 15:10:00,40.97,41.02,40.96,41.02,720332.0,34.8202,34.8627,34.8117,34.8627,720332.0
2018-11-16 15:15:00,41.02,41.07,41.01,41.07,797028.0,34.8627,34.9052,34.8542,34.9052,797028.0
2018-11-16 15:20:00,41.07,41.07,41.03,41.05,1400783.0,34.9052,34.9052,34.8712,34.8882,1400783.0
2018-11-16 15:25:00,41.04,41.06,41.01,41.02,1850028.0,34.8797,34.8967,34.8542,34.8627,1850028.0
2018-11-16 15:30:00,41.01,41.02,40.98,40.99,1462099.0,34.8542,34.8627,34.8287,34.8372,1462099.0
2018-11-16 15:35:00,40.98,41.05,40.98,41.05,1021521.0,34.8287,34.8882,34.8287,34.8882,1021521.0
2018-11-16 15:40:00,41.05,41.07,41.03,41.05,1207575.0,34.8882,34.9052,34.8712,34.8882,1207575.0
2018-11-16 15:45:00,41.05,41.06,40.98,41.0,1843987.0,34.8882,34.8967,34.8287,34.8457,1843987.0
2018-11-16 15:50:00,41.0,41.02,40.98,41.0,1705135.0,34.8457,34.8627,34.8287,34.8457,1705135.0
2018-11-16 15:55:00,41.0,41.0,40.91,40.93,6130624.0,34.8457,34.8457,34.7692,34.7862,6130624.0
2018-11-19 09:30:00,40.62,40.68,40.56,40.6,1374758.0,34.5228,34.5738,34.4718,34.5058,1374758.0
2018-11-19 09:35:00,40.6,40.66,40.54,40.62,642613.0,34.5058,34.5568,34.4548,34.5228,642613.0
2018-11-19 09:40:00,40.62,40.66,40.6,40.63,738292.0,34.5228,34.5568,34.5058,34.5313,738292.0
2018-11-19 09:45:00,40.62,40.64,40.56,40.57,585223.0,34.5228,34.5398,34.4718,34.4803,585223.0
2018-11-19 09:50:00,40.57,40.59,40.5,40.51,763438.0,34.4803,34.4973,34.4208,34.4293,763438.0
2018-11-19 09:55:00,40.51,40.55,40.48,40.55,576522.0,34.4293,34.4633,34.4038,34.4633,576522.0
2018-11-19 10:00:00,40.54,40.55,40.47,40.47,781056.0,34.4548,34.4633,34.3953,34.3953,781056.0
2018-11-19 10:05:00,40.47,40.48,40.4,40.43,1131223.0,34.3953,34.4038,34.3358,34.3613,1131223.0
2018-11-19 10:10:00,40.43,40.49,40.42,40.48,633873.0,34.3613,34.4123,34.3528,34.4038,633873.0
2018-11-19 10:15:00,40.48,40.54,40.47,40.5,914871.0,34.4038,34.4548,34.3953,34.4208,914871.0
2018-11-19 10:20:00,40.5,40.52,40.44,40.46,499185.0,34.4208,34.4378,34.3698,34.3868,499185.0
2018-11-19 10:25:00,40.46,40.49,40.44,40.48,370782.0,34.3868,34.4123,34.3698,34.4038,370782.0
2018-11-19 10:30:00,40.48,40.52,40.41,40.44,978482.0,34.4038,34.4378,34.3443,34.3698,978482.0
2018-11-19 10:35:00,40.44,40.53,40.43,40.53,904825.0,34.3698,34.4463,34.3613,34.4463,904825.0
2018-11-19 10:40:00,40.53,40.56,40.51,40.55,1266595.0,34.4463,34.4718,34.4293,34.4633,1266595.0
2018-11-19 10:45:00,40.55,40.58,40.52,40.57,958940.0,34.4633,34.4888,34.4378,34.4803,958940.0
2018-11-19 10:50:00,40.56,40.65,40.56,40.63,1389108.0,34.4718,34.5483,34.4718,34.5313,1389108.0
2018-11-19 10:55:00,40.63,40.65,40.6,40.64,882420.0,34.5313,34.5483,34.5058,34.5398,882420.0
2018-11-19 11:00:00,40.64,40.68,40.57,40.58,715235.0,34.5398,34.5738,34.4803,34.4888,715235.0
2018-11-19 11:05:00,40.58,40.64,40.57,40.59,473263.0,34.4888,34.5398,34.4803,34.4973,473263.0
2018-11-19 11:10:00,40.59,40.6,40.53,40.53,867231.0,34.4973,34.5058,34.4463,34.4463,867231.0
2018-11-19 11:15:00,40.53,40.57,40.51,40.55,2648655.0,34.4463,34.4803,34.4293,34.4633,2648655.0
2018-11-19 11:20:00,40.54,40.6,40.53,40.54,533392.0,34.4548,34.5058,34.4463,34.4548,533392.0
2018-11-19 11:25:00,40.54,40.55,40.48,40.52,697985.0,34.4548,34.4633,34.4038,34.4378,697985.0
2018-11-19 11:30:00,40.51,40.53,40.47,40.48,631227.0,34.4293,34.4463,34.3953,34.4038,631227.0
2018-11-19 11:35:00,40.47,40.5,40.42,40.43,528633.0,34.3953,34.4208,34.3528,34.3613,528633.0
2018-11-19 11:40:00,40.43,40.45,40.4,40.44,508660.0,34.3613,34.3783,34.3358,34.3698,508660.0
2018-11-19 11:45:00,40.44,40.45,40.38,40.39,646485.0,34.3698,34.3783,34.3188,34.3273,646485.0
2018-11-19 11:50:00,40.4,40.41,40.3,40.31,892356.0,34.3358,34.3443,34.2508,34.2593,892356.0
2018-11-19 11:55:00,40.31,40.38,40.31,40.35,1123519.0,34.2593,34.3188,34.2593,34.2933,1123519.0
2018-11-19 12:00:00,40.35,40.38,40.29,40.3,944468.0,34.2933,34.3188,34.2423,34.2508,944468.0
2018-11-19 12:05:00,40.3,40.31,40.24,40.29,498122.0,34.2508,34.2593,34.1998,34.2423,498122.0
2018-11-19 12:10:00,40.29,40.36,40.29,40.3,1086553.0,34.2423,34.3018,34.2423,34.2508,1086553.0
2018-11-19 12:15:00,40.3,40.35,40.28,40.34,681424.0,34.2508,34.2933,34.2338,34.2848,681424.0
2018-11-19 12:20:00,40.34,40.36,40.32,40.33,303143.0,34.2848,34.3018,34.2678,34.2763,303143.0
2018-11-19 12:25:00,40.32,40.36,40.29,40.34,616649.0,34.2678,34.3018,34.2423,34.2848,616649.0
2018-11-19 12:30:00,40.34,40.34,40.27,40.28,473026.0,34.2848,34.2848,34.2253,34.2338,473026.0
2018-11-19 12:35:00,40.28,40.4,40.28,40.4,575855.0,34.2338,34.3358,34.2338,34.3358,575855.0
2018-11-19 12:40:00,40.4,40.43,40.39,40.4,507342.0,34.3358,34.3613,34.3273,34.3358,507342.0
2018-11-19 12:45:00,40.41,40.42,40.36,40.38,230372.0,34.3443,34.3528,34.3018,34.3188,230372.0
2018-11-19 12:50:00,40.38,40.46,40.34,40.41,900060.0,34.3188,34.3868,34.2848,34.3443,900060.0
2018-11-19 12:55:00,40.41,40.45,40.38,40.42,657005.0,34.3443,34.3783,34.3188,34.3528,657005.0
2018-11-19 13:00:00,40.42,40.42,40.36,40.39,279087.0,34.3528,34.3528,34.3018,34.3273,279087.0
2018-11-19 13:05:00,40.39,40.43,40.33,40.33,359281.0,34.3273,34.3613,34.2763,34.2763,359281.0
2018-11-19 13:10:00,40.34,40.41,40.34,40.39,390739.0,34.2848,34.3443,34.2848,34.3273,390739.0
2018-11-19 13:15:00,40.38,40.4,40.33,40.4,308136.0,34.3188,34.3358,34.2763,34.3358,308136.0
2018-11-19 13:20:00,40.39,40.42,40.37,40.38,388115.0,34.3273,34.3528,34.3103,34.3188,388115.0
2018-11-19 13:25:00,40.38,40.41,40.36,40.39,495857.0,34.3188,34.3443,34.3018,34.3273,495857.0
2018-11-19 13:30:00,40.38,40.4,40.29,40.31,788152.0,34.3188,34.3358,34.2423,34.2593,788152.0
2018-11-19 13:35:00,40.3,40.45,40.29,40.42,961353.0,34.2508,34.3783,34.2423,34.3528,961353.0
2018-11-19 13:40:00,40.43,40.45,40.4,40.45,320899.0,34.3613,34.3783,34.3358,34.3783,320899.0
2018-11-19 13:45:00,40.44,40.47,40.4,40.41,520062.0,34.3698,34.3953,34.3358,34.3443,520062.0
2018-11-19 13:50:00,40.41,40.41,40.36,40.38,619106.0,34.3443,34.3443,34.3018,34.3188,619106.0
2018-11-19 13:55:00,40.39,40.41,40.35,40.35,401140.0,34.3273,34.3443,34.2933,34.2933,401140.0
2018-11-19 14:00:00,40.36,40.36,40.28,40.29,614871.0,34.3018,34.3018,34.2338,34.2423,614871.0
2018-11-19 14:05:00,40.29,40.35,40.27,40.32,286298.0,34.2423,34.2933,34.2253,34.2678,286298.0
2018-11-19 14:10:00,40.32,40.33,40.29,40.3,572388.0,34.2678,34.2763,34.2423,34.2508,572388.0
2018-11-19 14:15:00,40.29,40.37,40.27,40.33,314181.0,34.2423,34.3103,34.2253,34.2763,314181.0
2018-11-19 14:20:00,40.33,40.35,40.28,40.34,255787.0,34.2763,34.2933,34.2338,34.2848,255787.0
2018-11-19 14:25:00,40.33,40.39,40.33,40.38,423970.0,34.2763,34.3273,34.2763,34.3188,423970.0
2018-11-19 14:30:00,40.37,40.39,40.32,40.38,415672.0,34.3103,34.3273,34.2678,34.3188,415672.0
2018-11-19 14:35:00,40.38,40.42,40.34,40.42,356694.0,34.3188,34.3528,34.2848,34.3528,356694.0
2018-11-19 14:40:00,40.43,40.45,40.4,40.4,480801.0,34.3613,34.3783,34.3358,34.3358,480801.0
2018-11-19 14:45:00,40.41,40.45,40.38,40.43,687381.0,34.3443,34.3783,34.3188,34.3613,687381.0
2018-11-19 14:50:00,40.42,40.46,40.4,40.45,358001.0,34.3528,34.3868,34.3358,34.3783,358001.0
2018-11-19 14:55:00,40.45,40.47,40.43,40.43,630027.0,34.3783,34.3953,34.3613,34.3613,630027.0
2018-11-19 15:00:00,40.43,40.47,40.38,40.46,532647.0,34.3613,34.3953,34.3188,34.3868,532647.0
2018-11-19 15:05:00,40.45,40.49,40.44,40.45,711000.0,34.3783,34.4123,34.3698,34.3783,711000.0
2018-11-19 15:10:00,40.44,40.54,40.43,40.5,533391.0,34.3698,34.4548,34.3613,34.4208,533391.0
2018-11-19 15:15:00,40.5,40.51,40.45,40.48,434800.0,34.4208,34.4293,34.3783,34.4038,434800.0
2018-11-19 15:20:00,40.49,40.52,40.45,40.46,1195344.0,34.4123,34.4378,34.3783,34.3868,1195344.0
2018-11-19 15:25:00,40.46,40.48,40.42,40.46,533982.0,34.3868,34.4038,34.3528,34.3868,533982.0
2018-11-19 15:30:00,40.46,40.48,40.41,40.42,1022159.0,34.3868,34.4038,34.3443,34.3528,1022159.0
2018-11-19 15:35:00,40.41,40.44,40.39,40.42,608234.0,34.3443,34.3698,34.3273,34.3528,608234.0
2018-11-19 15:40:00,40.41,40.42,40.35,40.38,830121.0,34.3443,34.3528,34.2933,34.3188,830121.0
2018-11-19 15:45:00,40.38,40.41,40.35,40.4,1192267.0,34.3188,34.3443,34.2933,34.3358,1192267.0
2018-11-19 15:50:00,40.4,40.41,40.32,40.34,2273162.0,34.3358,34.3443,34.2678,34.2848,2273162.0
2018-11-19 15:55:00,40.34,40.4,40.34,40.36,3755991.0,34.2848,34.3358,34.2848,34.3018,3755991.0
2018-11-20 09:30:00,39.72,39.75,39.62,39.7,3010607.0,33.7579,33.7834,33.6729,33.7409,3010607.0
2018-11-20 09:35:00,39.71,39.75,39.64,39.73,1999556.0,33.7494,33.7834,33.6899,33.7664,1999556.0
2018-11-20 09:40:00,39.73,39.79,39.72,39.79,1312309.0,33.7664,33.8174,33.7579,33.8174,1312309.0
2018-11-20 09:45:00,39.78,39.81,39.71,39.73,1234995.0,33.8089,33.8344,33.7494,33.7664,1234995.0
2018-11-20 09:50:00,39.73,39.78,39.6,39.64,2354061.0,33.7664,33.8089,33.6559,33.6899,2354061.0
2018-11-20 09:55:00,39.64,39.67,39.57,39.65,1474825.0,33.6899,33.7154,33.6304,33.6984,1474825.0
2018-11-20 10:00:00,39.65,39.67,39.59,39.6,949345.0,33.6984,33.7154,33.6474,33.6559,949345.0
2018-11-20 10:05:00,39.59,39.6,39.49,39.52,1245716.0,33.6474,33.6559,33.5624,33.5879,1245716.0
2018-11-20 10:10:00,39.51,39.53,39.44,39.45,1031924.0,33.5794,33.5964,33.5199,33.5284,1031924.0
2018-11-20 10:15:00,39.45,39.5,39.41,39.5,5284907.0,33.5284,33.5709,33.4944,33.5709,5284907.0
2018-11-20 10:20:00,39.49,39.58,39.48,39.55,2164029.0,33.5624,33.6389,33.5539,33.6134,2164029.0
2018-11-20 10:25:00,39.55,39.62,39.54,39.59,1214625.0,33.6134,33.6729,33.6049,33.6474,1214625.0
2018-11-20 10:30:00,39.59,39.65,39.55,39.59,2155041.0,33.6474,33.6984,33.6134,33.6474,2155041.0
2018-11-20 10:35:00,39.59,39.73,39.59,39.72,1450849.0,33.6474,33.7664,33.6474,33.7579,1450849.0
2018-11-20 10:40:00,39.72,39.78,39.71,39.76,1328074.0,33.7579,33.8089,33.7494,33.7919,1328074.0
2018-11-20 10:45:00,39.77,39.77,39.68,39.75,784599.0,33.8004,33.8004,33.7239,33.7834,784599.0
2018-11-20 10:50:00,39.75,39.85,39.72,39.83,1094252.0,33.7834,33.8684,33.7579,33.8514,1094252.0
2018-11-20 10:55:00,39.82,39.87,39.81,39.84,1520408.0,33.8429,33.8854,33.8344,33.8599,1520408.0
2018-11-20 11:00:00,39.84,39.87,39.78,39.79,1302851.0,33.8599,33.8854,33.8089,33.8174,1302851.0
2018-11-20 11:05:00,39.79,39.89,39.78,39.87,973651.0,33.8174,33.9024,33.8089,33.8854,973651.0
2018-11-20 11:10:00,39.86,39.91,39.81,39.82,597454.0,33.8769,33.9193,33.8344,33.8429,597454.0
2018-11-20 11:15:00,39.81,39.82,39.7,39.71,781015.0,33.8344,33.8429,33.7409,33.7494,781015.0
2018-11-20 11:20:00,39.71,39.76,39.69,39.69,532519.0,33.7494,33.7919,33.7324,33.7324,532519.0
2018-11-20 11:25:00,39.7,39.74,39.66,39.67,525145.0,33.7409,33.7749,33.7069,33.7154,525145.0
2018-11-20 11:30:00,39.67,39.71,39.63,39.65,636688.0,33.7154,33.7494,33.6814,33.6984,636688.0
2018-11-20 11:35:00,39.66,39.78,39.64,39.78,823921.0,33.7069,33.8089,33.6899,33.8089,823921.0
2018-11-20 11:40:00,39.78,39.84,39.76,39.83,439201.0,33.8089,33.8599,33.7919,33.8514,439201.0
2018-11-20 11:45:00,39.83,39.86,39.8,39.81,446918.0,33.8514,33.8769,33.8259,33.8344,446918.0
2018-11-20 11:50:00,39.81,39.81,39.75,39.78,339000.0,33.8344,33.8344,33.7834,33.8089,339000.0
2018-11-20 11:55:00,39.78,39.87,39.76,39.82,675013.0,33.8089,33.8854,33.7919,33.8429,675013.0
2018-11-20 12:00:00,39.83,39.91,39.8,39.9,354267.0,33.8514,33.9193,33.8259,33.9109,354267.0
2018-11-20 12:05:00,39.9,39.9,39.81,39.83,330651.0,33.9109,33.9109,33.8344,33.8514,330651.0
2018-11-20 12:10:00,39.82,39.83,39.77,39.78,329783.0,33.8429,33.8514,33.8004,33.8089,329783.0
2018-11-20 12:15:00,39.78,39.8,39.74,39.75,322433.0,33.8089,33.8259,33.7749,33.7834,322433.0
2018-11-20 12:20:00,39.75,39.76,39.7,39.75,337926.0,33.7834,33.7919,33.7409,33.7834,337926.0
2018-11-20 12:25:00,39.75,39.84,39.74,39.81,730177.0,33.7834,33.8599,33.7749,33.8344,730177.0
2018-11-20 12:30:00,39.81,39.84,39.78,39.79,236504.0,33.8344,33.8599,33.8089,33.8174,236504.0
2018-11-20 12:35:00,39.79,39.81,39.76,39.77,211975.0,33.8174,33.8344,33.7919,33.8004,211975.0
2018-11-20 12:40:00,39.77,39.78,39.73,39.74,240226.0,33.8004,33.8089,33.7664,33.7749,240226.0
2018-11-20 12:45:00,39.73,39.74,39.68,39.7,359396.0,33.7664,33.7749,33.7239,33.7409,359396.0
2018-11-20 12:50:00,39.69,39.75,39.69,39.73,360652.0,33.7324,33.7834,33.7324,33.7664,360652.0
2018-11-20 12:55:00,39.72,39.73,39.66,39.67,303934.0,33.7579,33.7664,33.7069,33.7154,303934.0
2018-11-20 13:00:00,39.67,39.68,39.63,39.65,502459.0,33.7154,33.7239,33.6814,33.6984,502459.0
2018-11-20 13:05:00,39.66,39.71,39.65,39.69,875379.0,33.7069,33.7494,33.6984,33.7324,875379.0
2018-11-20 13:10:00,39.7,39.71,39.64,39.66,562474.0,33.7409,33.7494,33.6899,33.7069,562474.0
2018-11-20 13:15:00,39.66,39.68,39.58,39.59,529181.0,33.7069,33.7239,33.6389,33.6474,529181.0
2018-11-20 13:20:00,39.58,39.59,39.52,39.53,732380.0,33.6389,33.6474,33.5879,33.5964,732380.0
2018-11-20 13:25:00,39.53,39.59,39.52,39.58,512455.0,33.5964,33.6474,33.5879,33.6389,512455.0
2018-11-20 13:30:00,39.57,39.6,39.55,39.58,665999.0,33.6304,33.6559,33.6134,33.6389,665999.0
2018-11-20 13:35:00,39.58,39.58,39.51,39.53,4133569.0,33.6389,33.6389,33.5794,33.5964,4133569.0
2018-11-20 13:40:00,39.53,39.62,39.52,39.59,1605649.0,33.5964,33.6729,33.5879,33.6474,1605649.0
2018-11-20 13:45:00,39.6,39.61,39.55,39.57,1080331.0,33.6559,33.6644,33.6134,33.6304,1080331.0
2018-11-20 13:50:00,39.56,39.58,39.52,39.52,384601.0,33.6219,33.6389,33.5879,33.5879,384601.0
2018-11-20 13:55:00,39.53,39.53,39.49,39.5,506757.0,33.5964,33.5964,33.5624,33.5709,506757.0
2018-11-20 14:00:00,39.5,39.5,39.43,39.45,2829799.0,33.5709,33.5709,33.5114,33.5284,2829799.0
2018-11-20 14:05:00,39.45,39.47,39.41,39.43,1890682.0,33.5284,33.5454,33.4944,33.5114,1890682.0
2018-11-20 14:10:00,39.42,39.53,39.42,39.52,499055.0,33.5029,33.5964,33.5029,33.5879,499055.0
2018-11-20 14:15:00,39.53,39.56,39.52,39.53,1409148.0,33.5964,33.6219,33.5879,33.5964,1409148.0
2018-11-20 14:20:00,39.53,39.53,39.47,39.5,806188.0,33.5964,33.5964,33.5454,33.5709,806188.0
2018-11-20 14:25:00,39.49,39.53,39.43,39.44,1477702.0,33.5624,33.5964,33.5114,33.5199,1477702.0
2018-11-20 14:30:00,39.45,39.56,39.44,39.56,733549.0,33.5284,33.6219,33.5199,33.6219,733549.0
2018-11-20 14:35:00,39.55,39.57,39.52,39.53,806159.0,33.6134,33.6304,33.5879,33.5964,806159.0
2018-11-20 14:40:00,39.53,39.54,39.43,39.44,978824.0,33.5964,33.6049,33.5114,33.5199,978824.0
2018-11-20 14:45:00,39.44,39.48,39.43,39.46,586840.0,33.5199,33.5539,33.5114,33.5369,586840.0
2018-11-20 14:50:00,39.45,39.52,39.44,39.47,521638.0,33.5284,33.5879,33.5199,33.5454,521638.0
2018-11-20 14:55:00,39.46,39.49,39.42,39.46,422889.0,33.5369,33.5624,33.5029,33.5369,422889.0
2018-11-20 15:00:00,39.46,39.52,39.39,39.4,682158.0,33.5369,33.5879,33.4774,33.4859,682158.0
2018-11-20 15:05:00,39.4,39.41,39.34,39.41,1156313.0,33.4859,33.4944,33.4349,33.4944,1156313.0
2018-11-20 15:10:00,39.4,39.45,39.38,39.41,1106670.0,33.4859,33.5284,33.4689,33.4944,1106670.0
2018-11-20 15:15:00,39.41,39.5,39.39,39.48,948531.0,33.4944,33.5709,33.4774,33.5539,948531.0
2018-11-20 15:20:00,39.48,39.52,39.46,39.48,743804.0,33.5539,33.5879,33.5369,33.5539,743804.0
2018-11-20 15:25:00,39.48,39.55,39.44,39.52,940716.0,33.5539,33.6134,33.5199,33.5879,940716.0
2018-11-20 15:30:00,39.52,39.52,39.46,39.51,1565888.0,33.5879,33.5879,33.5369,33.5794,1565888.0
2018-11-20 15:35:00,39.5,39.59,39.49,39.57,1226862.0,33.5709,33.6474,33.5624,33.6304,1226862.0
2018-11-20 15:40:00,39.56,39.57,39.5,39.52,959821.0,33.6219,33.6304,33.5709,33.5879,959821.0
2018-11-20 15:45:00,39.52,39.55,39.49,39.51,1719979.0,33.5879,33.6134,33.5624,33.5794,1719979.0
2018-11-20 15:50:00,39.51,39.54,39.45,39.48,1741142.0,33.5794,33.6049,33.5284,33.5539,1741142.0
2018-11-20 15:55:00,39.48,39.53,39.46,39.49,5646835.0,33.5539,33.5964,33.5369,33.5624,5646835.0
2018-11-21 09:30:00,40.21,40.32,40.17,40.23,3301096.0,34.1743,34.2678,34.1403,34.1913,3301096.0
2018-11-21 09:35:00,40.24,40.27,40.16,40.18,1418182.0,34.1998,34.2253,34.1318,34.1488,1418182.0
2018-11-21 09:40:00,40.18,40.2,40.13,40.19,935813.0,34.1488,34.1658,34.1063,34.1573,935813.0
2018-11-21 09:45:00,40.19,40.27,40.18,40.23,1210012.0,34.1573,34.2253,34.1488,34.1913,1210012.0
2018-11-21 09:50:00,40.23,40.24,40.17,40.23,1016846.0,34.1913,34.1998,34.1403,34.1913,1016846.0
2018-11-21 09:55:00,40.23,40.28,40.21,40.28,645945.0,34.1913,34.2338,34.1743,34.2338,645945.0
2018-11-21 10:00:00,40.29,40.38,40.29,40.34,1091783.0,34.2423,34.3188,34.2423,34.2848,1091783.0
2018-11-21 10:05:00,40.34,40.36,40.27,40.29,803735.0,34.2848,34.3018,34.2253,34.2423,803735.0
2018-11-21 10:10:00,40.28,40.32,40.25,40.29,1023982.0,34.2338,34.2678,34.2083,34.2423,1023982.0
2018-11-21 10:15:00,40.3,40.33,40.28,40.33,671857.0,34.2508,34.2763,34.2338,34.2763,671857.0
2018-11-21 10:20:00,40.33,40.33,40.27,40.32,765973.0,34.2763,34.2763,34.2253,34.2678,765973.0
2018-11-21 10:25:00,40.32,40.36,40.31,40.35,1240171.0,34.2678,34.3018,34.2593,34.2933,1240171.0
2018-11-21 10:30:00,40.35,40.39,40.32,40.37,3271620.0,34.2933,34.3273,34.2678,34.3103,3271620.0
2018-11-21 10:35:00,40.37,40.37,40.31,40.32,937324.0,34.3103,34.3103,34.2593,34.2678,937324.0
2018-11-21 10:40:00,40.32,40.35,40.29,40.3,590158.0,34.2678,34.2933,34.2423,34.2508,590158.0
2018-11-21 10:45:00,40.3,40.31,40.26,40.3,732144.0,34.2508,34.2593,34.2168,34.2508,732144.0
2018-11-21 10:50:00,40.3,40.34,40.28,40.32,429459.0,34.2508,34.2848,34.2338,34.2678,429459.0
2018-11-21 10:55:00,40.33,40.35,40.29,40.31,454268.0,34.2763,34.2933,34.2423,34.2593,454268.0
2018-11-21 11:00:00,40.32,40.35,40.27,40.34,405100.0,34.2678,34.2933,34.2253,34.2848,405100.0
2018-11-21 11:05:00,40.34,40.37,40.34,40.36,246851.0,34.2848,34.3103,34.2848,34.3018,246851.0
2018-11-21 11:10:00,40.37,40.43,40.37,40.42,885348.0,34.3103,34.3613,34.3103,34.3528,885348.0
2018-11-21 11:15:00,40.42,40.47,40.4,40.46,1771808.0,34.3528,34.3953,34.3358,34.3868,1771808.0
2018-11-21 11:20:00,40.46,40.48,40.44,40.45,624276.0,34.3868,34.4038,34.3698,34.3783,624276.0
2018-11-21 11:25:00,40.45,40.47,40.41,40.43,647875.0,34.3783,34.3953,34.3443,34.3613,647875.0
2018-11-21 11:30:00,40.44,40.45,40.42,40.44,462060.0,34.3698,34.3783,34.3528,34.3698,462060.0
2018-11-21 11:35:00,40.44,40.46,40.42,40.45,171792.0,34.3698,34.3868,34.3528,34.3783,171792.0
2018-11-21 11:40:00,40.45,40.45,40.42,40.42,434473.0,34.3783,34.3783,34.3528,34.3528,434473.0
2018-11-21 11:45:00,40.42,40.45,40.41,40.45,231383.0,34.3528,34.3783,34.3443,34.3783,231383.0
2018-11-21 11:50:00,40.45,40.46,40.43,40.43,601563.0,34.3783,34.3868,34.3613,34.3613,601563.0
2018-11-21 11:55:00,40.43,40.44,40.36,40.38,724768.0,34.3613,34.3698,34.3018,34.3188,724768.0
2018-11-21 12:00:00,40.39,40.4,40.32,40.34,591464.0,34.3273,34.3358,34.2678,34.2848,591464.0
2018-11-21 12:05:00,40.34,40.34,40.29,40.3,522567.0,34.2848,34.2848,34.2423,34.2508,522567.0
2018-11-21 12:10:00,40.3,40.31,40.27,40.3,616774.0,34.2508,34.2593,34.2253,34.2508,616774.0
2018-11-21 12:15:00,40.3,40.32,40.26,40.28,383565.0,34.2508,34.2678,34.2168,34.2338,383565.0
2018-11-21 12:20:00,40.29,40.32,40.26,40.27,576184.0,34.2423,34.2678,34.2168,34.2253,576184.0
2018-11-21 12:25:00,40.27,40.31,40.26,40.3,580819.0,34.2253,34.2593,34.2168,34.2508,580819.0
2018-11-21 12:30:00,40.31,40.32,40.26,40.29,382146.0,34.2593,34.2678,34.2168,34.2423,382146.0
2018-11-21 12:35:00,40.29,40.32,40.27,40.31,191496.0,34.2423,34.2678,34.2253,34.2593,191496.0
2018-11-21 12:40:00,40.31,40.36,40.31,40.34,283810.0,34.2593,34.3018,34.2593,34.2848,283810.0
2018-11-21 12:45:00,40.34,40.36,40.32,40.34,212933.0,34.2848,34.3018,34.2678,34.2848,212933.0
2018-11-21 12:50:00,40.34,40.35,40.32,40.34,186055.0,34.2848,34.2933,34.2678,34.2848,186055.0
2018-11-21 12:55:00,40.34,40.35,40.32,40.34,164719.0,34.2848,34.2933,34.2678,34.2848,164719.0
2018-11-21 13:00:00,40.34,40.35,40.32,40.34,252036.0,34.2848,34.2933,34.2678,34.2848,252036.0
2018-11-21 13:05:00,40.34,40.36,40.33,40.34,157639.0,34.2848,34.3018,34.2763,34.2848,157639.0
2018-11-21 13:10:00,40.33,40.34,40.31,40.34,649103.0,34.2763,34.2848,34.2593,34.2848,649103.0
2018-11-21 13:15:00,40.34,40.34,40.3,40.31,2078375.0,34.2848,34.2848,34.2508,34.2593,2078375.0
2018-11-21 13:20:00,40.3,40.31,40.26,40.29,572774.0,34.2508,34.2593,34.2168,34.2423,572774.0
2018-11-21 13:25:00,40.28,40.31,40.27,40.3,153757.0,34.2338,34.2593,34.2253,34.2508,153757.0
2018-11-21 13:30:00,40.3,40.32,40.29,40.3,157441.0,34.2508,34.2678,34.2423,34.2508,157441.0
2018-11-21 13:35:00,40.3,40.33,40.28,40.33,211113.0,34.2508,34.2763,34.2338,34.2763,211113.0
2018-11-21 13:40:00,40.32,40.34,40.31,40.33,303100.0,34.2678,34.2848,34.2593,34.2763,303100.0
2018-11-21 13:45:00,40.33,40.33,40.29,40.32,201947.0,34.2763,34.2763,34.2423,34.2678,201947.0
2018-11-21 13:50:00,40.32,40.33,40.3,40.3,186970.0,34.2678,34.2763,34.2508,34.2508,186970.0
2018-11-21 13:55:00,40.3,40.34,40.29,40.33,391938.0,34.2508,34.2848,34.2423,34.2763,391938.0
2018-11-21 14:00:00,40.33,40.33,40.29,40.31,417578.0,34.2763,34.2763,34.2423,34.2593,417578.0
2018-11-21 14:05:00,40.3,40.32,40.29,40.29,248774.0,34.2508,34.2678,34.2423,34.2423,248774.0
2018-11-21 14:10:00,40.3,40.31,40.28,40.28,525523.0,34.2508,34.2593,34.2338,34.2338,525523.0
2018-11-21 14:15:00,40.29,40.3,40.27,40.29,358106.0,34.2423,34.2508,34.2253,34.2423,358106.0
2018-11-21 14:20:00,40.29,40.29,40.26,40.27,678021.0,34.2423,34.2423,34.2168,34.2253,678021.0
2018-11-21 14:25:00,40.27,40.29,40.26,40.27,980406.0,34.2253,34.2423,34.2168,34.2253,980406.0
2018-11-21 14:30:00,40.28,40.28,40.23,40.23,481362.0,34.2338,34.2338,34.1913,34.1913,481362.0
2018-11-21 14:35:00,40.23,40.25,40.21,40.24,270867.0,34.1913,34.2083,34.1743,34.1998,270867.0
2018-11-21 14:40:00,40.24,40.26,40.23,40.26,658775.0,34.1998,34.2168,34.1913,34.2168,658775.0
2018-11-21 14:45:00,40.26,40.26,40.22,40.25,250442.0,34.2168,34.2168,34.1828,34.2083,250442.0
2018-11-21 14:50:00,40.25,40.26,40.23,40.24,282490.0,34.2083,34.2168,34.1913,34.1998,282490.0
2018-11-21 14:55:00,40.24,40.25,40.22,40.24,263475.0,34.1998,34.2083,34.1828,34.1998,263475.0
2018-11-21 15:00:00,40.23,40.28,40.23,40.26,218254.0,34.1913,34.2338,34.1913,34.2168,218254.0
2018-11-21 15:05:00,40.25,40.31,40.25,40.3,363181.0,34.2083,34.2593,34.2083,34.2508,363181.0
2018-11-21 15:10:00,40.3,40.31,40.27,40.27,682426.0,34.2508,34.2593,34.2253,34.2253,682426.0
2018-11-21 15:15:00,40.27,40.3,40.27,40.27,603290.0,34.2253,34.2508,34.2253,34.2253,603290.0
2018-11-21 15:20:00,40.27,40.28,40.25,40.27,355489.0,34.2253,34.2338,34.2083,34.2253,355489.0
2018-11-21 15:25:00,40.27,40.3,40.27,40.27,226537.0,34.2253,34.2508,34.2253,34.2253,226537.0
2018-11-21 15:30:00,40.27,40.27,40.19,40.21,1106379.0,34.2253,34.2253,34.1573,34.1743,1106379.0
2018-11-21 15:35:00,40.21,40.22,40.2,40.2,820732.0,34.1743,34.1828,34.1658,34.1658,820732.0
2018-11-21 15:40:00,40.21,40.21,40.15,40.15,601348.0,34.1743,34.1743,34.1233,34.1233,601348.0
2018-11-21 15:45:00,40.16,40.2,40.15,40.16,1816647.0,34.1318,34.1658,34.1233,34.1318,1816647.0
2018-11-21 15:50:00,40.16,40.21,40.16,40.2,1331676.0,34.1318,34.1743,34.1318,34.1658,1331676.0
2018-11-21 15:55:00,40.19,40.24,40.17,40.21,3345792.0,34.1573,34.1998,34.1403,34.1743,3345792.0
2018-11-23 09:30:00,39.74,39.82,39.71,39.8,1007020.0,33.7749,33.8429,33.7494,33.8259,1007020.0
2018-11-23 09:35:00,39.81,39.83,39.77,39.8,510323.0,33.8344,33.8514,33.8004,33.8259,510323.0
2018-11-23 09:40:00,39.8,39.83,39.77,39.82,491480.0,33.8259,33.8514,33.8004,33.8429,491480.0
2018-11-23 09:45:00,39.82,39.86,39.81,39.83,1532628.0,33.8429,33.8769,33.8344,33.8514,1532628.0
2018-11-23 09:50:00,39.83,39.83,39.78,39.8,509039.0,33.8514,33.8514,33.8089,33.8259,509039.0
2018-11-23 09:55:00,39.8,39.88,39.8,39.83,681427.0,33.8259,33.8939,33.8259,33.8514,681427.0
2018-11-23 10:00:00,39.83,39.86,39.81,39.85,475976.0,33.8514,33.8769,33.8344,33.8684,475976.0
2018-11-23 10:05:00,39.84,39.89,39.83,39.88,292361.0,33.8599,33.9024,33.8514,33.8939,292361.0
2018-11-23 10:10:00,39.88,39.92,39.83,39.86,648319.0,33.8939,33.9278,33.8514,33.8769,648319.0
2018-11-23 10:15:00,39.86,39.88,39.83,39.87,319411.0,33.8769,33.8939,33.8514,33.8854,319411.0
2018-11-23 10:20:00,39.88,39.89,39.81,39.83,479212.0,33.8939,33.9024,33.8344,33.8514,479212.0
2018-11-23 10:25:00,39.83,39.85,39.8,39.8,482139.0,33.8514,33.8684,33.8259,33.8259,482139.0
2018-11-23 10:30:00,39.8,39.9,39.8,39.89,848018.0,33.8259,33.9109,33.8259,33.9024,848018.0
2018-11-23 10:35:00,39.89,39.91,39.87,39.88,391832.0,33.9024,33.9193,33.8854,33.8939,391832.0
2018-11-23 10:40:00,39.87,39.88,39.82,39.83,448875.0,33.8854,33.8939,33.8429,33.8514,448875.0
2018-11-23 10:45:00,39.83,39.84,39.81,39.84,237999.0,33.8514,33.8599,33.8344,33.8599,237999.0
2018-11-23 10:50:00,39.84,39.91,39.83,39.9,246325.0,33.8599,33.9193,33.8514,33.9109,246325.0
2018-11-23 10:55:00,39.9,39.91,39.85,39.86,261699.0,33.9109,33.9193,33.8684,33.8769,261699.0
2018-11-23 11:00:00,39.86,39.91,39.85,39.89,430773.0,33.8769,33.9193,33.8684,33.9024,430773.0
2018-11-23 11:05:00,39.89,39.92,39.88,39.89,904540.0,33.9024,33.9278,33.8939,33.9024,904540.0
2018-11-23 11:10:00,39.89,39.92,39.86,39.9,151084.0,33.9024,33.9278,33.8769,33.9109,151084.0
2018-11-23 11:15:00,39.91,39.95,39.9,39.94,161060.0,33.9193,33.9533,33.9109,33.9448,161060.0
2018-11-23 11:20:00,39.94,39.95,39.87,39.88,753718.0,33.9448,33.9533,33.8854,33.8939,753718.0
2018-11-23 11:25:00,39.88,39.9,39.85,39.88,1494761.0,33.8939,33.9109,33.8684,33.8939,1494761.0
2018-11-23 11:30:00,39.88,39.89,39.86,39.89,1231696.0,33.8939,33.9024,33.8769,33.9024,1231696.0
2018-11-23 11:35:00,39.88,39.89,39.83,39.83,1108136.0,33.8939,33.9024,33.8514,33.8514,1108136.0
2018-11-23 11:40:00,39.83,39.84,39.8,39.84,511716.0,33.8514,33.8599,33.8259,33.8599,511716.0
2018-11-23 11:45:00,39.84,39.85,39.82,39.84,371472.0,33.8599,33.8684,33.8429,33.8599,371472.0
2018-11-23 11:50:00,39.83,39.86,39.81,39.82,717072.0,33.8514,33.8769,33.8344,33.8429,717072.0
2018-11-23 11:55:00,39.82,39.83,39.77,39.79,591409.0,33.8429,33.8514,33.8004,33.8174,591409.0
2018-11-23 12:00:00,39.78,39.82,39.78,39.8,988101.0,33.8089,33.8429,33.8089,33.8259,988101.0
2018-11-23 12:05:00,39.79,39.83,39.79,39.8,553352.0,33.8174,33.8514,33.8174,33.8259,553352.0
2018-11-23 12:10:00,39.8,39.83,39.79,39.82,598861.0,33.8259,33.8514,33.8174,33.8429,598861.0
2018-11-23 12:15:00,39.82,39.85,39.81,39.83,575153.0,33.8429,33.8684,33.8344,33.8514,575153.0
2018-11-23 12:20:00,39.83,39.84,39.81,39.83,306669.0,33.8514,33.8599,33.8344,33.8514,306669.0
2018-11-23 12:25:00,39.83,39.84,39.81,39.81,296715.0,33.8514,33.8599,33.8344,33.8344,296715.0
2018-11-23 12:30:00,39.81,39.84,39.79,39.83,614042.0,33.8344,33.8599,33.8174,33.8514,614042.0
2018-11-23 12:35:00,39.83,39.86,39.82,39.85,487267.0,33.8514,33.8769,33.8429,33.8684,487267.0
2018-11-23 12:40:00,39.84,39.86,39.84,39.84,206255.0,33.8599,33.8769,33.8599,33.8599,206255.0
2018-11-23 12:45:00,39.85,39.88,39.81,39.82,705328.0,33.8684,33.8939,33.8344,33.8429,705328.0
2018-11-23 12:50:00,39.82,39.83,39.79,39.8,1753625.0,33.8429,33.8514,33.8174,33.8259,1753625.0
2018-11-23 12:55:00,39.8,39.8,39.74,39.75,1306286.0,33.8259,33.8259,33.7749,33.7834,1306286.0
2018-11-26 09:30:00,40.3,40.36,40.28,40.34,2235263.0,34.2508,34.3018,34.2338,34.2848,2235263.0
2018-11-26 09:35:00,40.34,40.36,40.26,40.3,1311781.0,34.2848,34.3018,34.2168,34.2508,1311781.0
2018-11-26 09:40:00,40.3,40.41,40.3,40.39,1830139.0,34.2508,34.3443,34.2508,34.3273,1830139.0
2018-11-26 09:45:00,40.39,40.42,40.35,40.36,1461919.0,34.3273,34.3528,34.2933,34.3018,1461919.0
2018-11-26 09:50:00,40.36,40.37,40.32,40.36,807723.0,34.3018,34.3103,34.2678,34.3018,807723.0
2018-11-26 09:55:00,40.36,40.42,40.35,40.41,799703.0,34.3018,34.3528,34.2933,34.3443,799703.0
2018-11-26 10:00:00,40.41,40.42,40.36,40.39,3157021.0,34.3443,34.3528,34.3018,34.3273,3157021.0
2018-11-26 10:05:00,40.39,40.41,40.34,40.34,1459765.0,34.3273,34.3443,34.2848,34.2848,1459765.0
2018-11-26 10:10:00,40.34,40.35,40.31,40.32,1015220.0,34.2848,34.2933,34.2593,34.2678,1015220.0
2018-11-26 10:15:00,40.33,40.33,40.28,40.28,1435661.0,34.2763,34.2763,34.2338,34.2338,1435661.0
2018-11-26 10:20:00,40.29,40.29,40.24,40.24,1797971.0,34.2423,34.2423,34.1998,34.1998,1797971.0
2018-11-26 10:25:00,40.25,40.28,40.21,40.27,2160181.0,34.2083,34.2338,34.1743,34.2253,2160181.0
2018-11-26 10:30:00,40.28,40.32,40.27,40.31,546868.0,34.2338,34.2678,34.2253,34.2593,546868.0
2018-11-26 10:35:00,40.31,40.33,40.26,40.3,1575951.0,34.2593,34.2763,34.2168,34.2508,1575951.0
2018-11-26 10:40:00,40.31,40.34,40.28,40.32,1511496.0,34.2593,34.2848,34.2338,34.2678,1511496.0
2018-11-26 10:45:00,40.32,40.35,40.31,40.32,267973.0,34.2678,34.2933,34.2593,34.2678,267973.0
2018-11-26 10:50:00,40.32,40.39,40.29,40.39,349622.0,34.2678,34.3273,34.2423,34.3273,349622.0
2018-11-26 10:55:00,40.39,40.41,40.36,40.41,429397.0,34.3273,34.3443,34.3018,34.3443,429397.0
2018-11-26 11:00:00,40.4,40.41,40.34,40.38,501770.0,34.3358,34.3443,34.2848,34.3188,501770.0
2018-11-26 11:05:00,40.38,40.39,40.35,40.37,1196541.0,34.3188,34.3273,34.2933,34.3103,1196541.0
2018-11-26 11:10:00,40.38,40.4,40.34,40.39,1499868.0,34.3188,34.3358,34.2848,34.3273,1499868.0
2018-11-26 11:15:00,40.4,40.4,40.36,40.37,567243.0,34.3358,34.3358,34.3018,34.3103,567243.0
2018-11-26 11:20:00,40.37,40.38,40.32,40.34,596808.0,34.3103,34.3188,34.2678,34.2848,596808.0
2018-11-26 11:25:00,40.34,40.35,40.31,40.32,402732.0,34.2848,34.2933,34.2593,34.2678,402732.0
2018-11-26 11:30:00,40.31,40.32,40.28,40.3,488267.0,34.2593,34.2678,34.2338,34.2508,488267.0
2018-11-26 11:35:00,40.3,40.3,40.23,40.25,344700.0,34.2508,34.2508,34.1913,34.2083,344700.0
2018-11-26 11:40:00,40.25,40.28,40.24,40.27,461029.0,34.2083,34.2338,34.1998,34.2253,461029.0
2018-11-26 11:45:00,40.27,40.28,40.24,40.25,580381.0,34.2253,34.2338,34.1998,34.2083,580381.0
2018-11-26 11:50:00,40.25,40.28,40.25,40.27,264322.0,34.2083,34.2338,34.2083,34.2253,264322.0
2018-11-26 11:55:00,40.28,40.29,40.26,40.29,378257.0,34.2338,34.2423,34.2168,34.2423,378257.0
2018-11-26 12:00:00,40.29,40.31,40.28,40.29,400137.0,34.2423,34.2593,34.2338,34.2423,400137.0
2018-11-26 12:05:00,40.29,40.33,40.26,40.32,272719.0,34.2423,34.2763,34.2168,34.2678,272719.0
2018-11-26 12:10:00,40.33,40.33,40.29,40.3,860863.0,34.2763,34.2763,34.2423,34.2508,860863.0
2018-11-26 12:15:00,40.3,40.3,40.27,40.29,336537.0,34.2508,34.2508,34.2253,34.2423,336537.0
2018-11-26 12:20:00,40.29,40.29,40.24,40.25,490993.0,34.2423,34.2423,34.1998,34.2083,490993.0
2018-11-26 12:25:00,40.24,40.25,40.2,40.21,670708.0,34.1998,34.2083,34.1658,34.1743,670708.0
2018-11-26 12:30:00,40.21,40.21,40.17,40.18,482451.0,34.1743,34.1743,34.1403,34.1488,482451.0
2018-11-26 12:35:00,40.18,40.18,40.12,40.15,738206.0,34.1488,34.1488,34.0978,34.1233,738206.0
2018-11-26 12:40:00,40.15,40.15,40.13,40.15,694868.0,34.1233,34.1233,34.1063,34.1233,694868.0
2018-11-26 12:45:00,40.15,40.15,40.09,40.09,299750.0,34.1233,34.1233,34.0723,34.0723,299750.0
2018-11-26 12:50:00,40.09,40.12,40.09,40.09,362500.0,34.0723,34.0978,34.0723,34.0723,362500.0
2018-11-26 12:55:00,40.1,40.13,40.08,40.12,498186.0,34.0808,34.1063,34.0638,34.0978,498186.0
2018-11-26 13:00:00,40.11,40.14,40.09,40.09,268775.0,34.0893,34.1148,34.0723,34.0723,268775.0
2018-11-26 13:05:00,40.09,40.13,40.08,40.13,413715.0,34.0723,34.1063,34.0638,34.1063,413715.0
2018-11-26 13:10:00,40.13,40.15,40.09,40.11,654302.0,34.1063,34.1233,34.0723,34.0893,654302.0
2018-11-26 13:15:00,40.11,40.14,40.1,40.13,367590.0,34.0893,34.1148,34.0808,34.1063,367590.0
2018-11-26 13:20:00,40.13,40.16,40.11,40.14,413030.0,34.1063,34.1318,34.0893,34.1148,413030.0
2018-11-26 13:25:00,40.14,40.14,40.1,40.13,194544.0,34.1148,34.1148,34.0808,34.1063,194544.0
2018-11-26 13:30:00,40.13,40.17,40.12,40.14,345792.0,34.1063,34.1403,34.0978,34.1148,345792.0
2018-11-26 13:35:00,40.13,40.14,40.11,40.14,309488.0,34.1063,34.1148,34.0893,34.1148,309488.0
2018-11-26 13:40:00,40.14,40.15,40.1,40.14,319801.0,34.1148,34.1233,34.0808,34.1148,319801.0
2018-11-26 13:45:00,40.14,40.18,40.14,40.17,440989.0,34.1148,34.1488,34.1148,34.1403,440989.0
2018-11-26 13:50:00,40.17,40.18,40.15,40.16,493193.0,34.1403,34.1488,34.1233,34.1318,493193.0
2018-11-26 13:55:00,40.16,40.19,40.14,40.19,744005.0,34.1318,34.1573,34.1148,34.1573,744005.0
2018-11-26 14:00:00,40.18,40.19,40.16,40.18,643875.0,34.1488,34.1573,34.1318,34.1488,643875.0
2018-11-26 14:05:00,40.18,40.19,40.17,40.18,183903.0,34.1488,34.1573,34.1403,34.1488,183903.0
2018-11-26 14:10:00,40.18,40.23,40.17,40.23,1074731.0,34.1488,34.1913,34.1403,34.1913,1074731.0
2018-11-26 14:15:00,40.23,40.25,40.19,40.21,786200.0,34.1913,34.2083,34.1573,34.1743,786200.0
2018-11-26 14:20:00,40.21,40.21,40.19,40.21,375073.0,34.1743,34.1743,34.1573,34.1743,375073.0
2018-11-26 14:25:00,40.2,40.23,40.19,40.2,1259380.0,34.1658,34.1913,34.1573,34.1658,1259380.0
2018-11-26 14:30:00,40.2,40.27,40.2,40.23,1063866.0,34.1658,34.2253,34.1658,34.1913,1063866.0
2018-11-26 14:35:00,40.24,40.24,40.21,40.22,327006.0,34.1998,34.1998,34.1743,34.1828,327006.0
2018-11-26 14:40:00,40.22,40.23,40.2,40.2,301301.0,34.1828,34.1913,34.1658,34.1658,301301.0
2018-11-26 14:45:00,40.2,40.21,40.15,40.18,820891.0,34.1658,34.1743,34.1233,34.1488,820891.0
2018-11-26 14:50:00,40.17,40.18,40.15,40.18,221048.0,34.1403,34.1488,34.1233,34.1488,221048.0
2018-11-26 14:55:00,40.18,40.2,40.16,40.2,343925.0,34.1488,34.1658,34.1318,34.1658,343925.0
2018-11-26 15:00:00,40.2,40.23,40.17,40.22,432321.0,34.1658,34.1913,34.1403,34.1828,432321.0
2018-11-26 15:05:00,40.22,40.23,40.17,40.18,378130.0,34.1828,34.1913,34.1403,34.1488,378130.0
2018-11-26 15:10:00,40.18,40.22,40.15,40.2,749530.0,34.1488,34.1828,34.1233,34.1658,749530.0
2018-11-26 15:15:00,40.2,40.23,40.18,40.21,1098755.0,34.1658,34.1913,34.1488,34.1743,1098755.0
2018-11-26 15:20:00,40.21,40.21,40.16,40.17,576005.0,34.1743,34.1743,34.1318,34.1403,576005.0
2018-11-26 15:25:00,40.17,40.21,40.15,40.16,476807.0,34.1403,34.1743,34.1233,34.1318,476807.0
2018-11-26 15:30:00,40.16,40.23,40.16,40.23,1139277.0,34.1318,34.1913,34.1318,34.1913,1139277.0
2018-11-26 15:35:00,40.23,40.24,40.2,40.22,1268098.0,34.1913,34.1998,34.1658,34.1828,1268098.0
2018-11-26 15:40:00,40.22,40.22,40.18,40.19,615763.0,34.1828,34.1828,34.1488,34.1573,615763.0
2018-11-26 15:45:00,40.19,40.23,40.16,40.18,1714681.0,34.1573,34.1913,34.1318,34.1488,1714681.0
2018-11-26 15:50:00,40.18,40.22,40.18,40.2,810035.0,34.1488,34.1828,34.1488,34.1658,810035.0
2018-11-26 15:55:00,40.2,40.26,40.17,40.25,5678481.0,34.1658,34.2168,34.1403,34.2083,5678481.0
2018-11-27 09:30:00,40.09,40.21,40.08,40.19,1276627.0,34.0723,34.1743,34.0638,34.1573,1276627.0
2018-11-27 09:35:00,40.19,40.23,40.09,40.1,1206753.0,34.1573,34.1913,34.0723,34.0808,1206753.0
2018-11-27 09:40:00,40.11,40.11,40.03,40.09,2054037.0,34.0893,34.0893,34.0213,34.0723,2054037.0
2018-11-27 09:45:00,40.08,40.16,40.07,40.12,1691352.0,34.0638,34.1318,34.0553,34.0978,1691352.0
2018-11-27 09:50:00,40.12,40.13,40.06,40.13,587719.0,34.0978,34.1063,34.0468,34.1063,587719.0
2018-11-27 09:55:00,40.13,40.18,40.1,40.17,412680.0,34.1063,34.1488,34.0808,34.1403,412680.0
2018-11-27 10:00:00,40.16,40.19,40.12,40.16,579003.0,34.1318,34.1573,34.0978,34.1318,579003.0
2018-11-27 10:05:00,40.16,40.2,40.14,40.2,1022603.0,34.1318,34.1658,34.1148,34.1658,1022603.0
2018-11-27 10:10:00,40.19,40.27,40.18,40.25,655726.0,34.1573,34.2253,34.1488,34.2083,655726.0
2018-11-27 10:15:00,40.25,40.29,40.22,40.29,756167.0,34.2083,34.2423,34.1828,34.2423,756167.0
2018-11-27 10:20:00,40.28,40.31,40.25,40.3,679941.0,34.2338,34.2593,34.2083,34.2508,679941.0
2018-11-27 10:25:00,40.3,40.32,40.24,40.25,782692.0,34.2508,34.2678,34.1998,34.2083,782692.0
2018-11-27 10:30:00,40.26,40.31,40.25,40.3,478887.0,34.2168,34.2593,34.2083,34.2508,478887.0
2018-11-27 10:35:00,40.29,40.3,40.22,40.25,364837.0,34.2423,34.2508,34.1828,34.2083,364837.0
2018-11-27 10:40:00,40.24,40.25,40.21,40.23,671858.0,34.1998,34.2083,34.1743,34.1913,671858.0
2018-11-27 10:45:00,40.23,40.28,40.23,40.28,892413.0,34.1913,34.2338,34.1913,34.2338,892413.0
2018-11-27 10:50:00,40.28,40.35,40.28,40.34,420491.0,34.2338,34.2933,34.2338,34.2848,420491.0
2018-11-27 10:55:00,40.34,40.38,40.33,40.33,848670.0,34.2848,34.3188,34.2763,34.2763,848670.0
2018-11-27 11:00:00,40.33,40.41,40.32,40.4,1313607.0,34.2763,34.3443,34.2678,34.3358,1313607.0
2018-11-27 11:05:00,40.4,40.4,40.36,40.37,484068.0,34.3358,34.3358,34.3018,34.3103,484068.0
2018-11-27 11:10:00,40.37,40.38,40.33,40.35,792313.0,34.3103,34.3188,34.2763,34.2933,792313.0
2018-11-27 11:15:00,40.35,40.38,40.34,40.37,445962.0,34.2933,34.3188,34.2848,34.3103,445962.0
2018-11-27 11:20:00,40.37,40.37,40.33,40.33,350137.0,34.3103,34.3103,34.2763,34.2763,350137.0
2018-11-27 11:25:00,40.33,40.43,40.33,40.4,1033226.0,34.2763,34.3613,34.2763,34.3358,1033226.0
2018-11-27 11:30:00,40.41,40.41,40.34,40.37,730180.0,34.3443,34.3443,34.2848,34.3103,730180.0
2018-11-27 11:35:00,40.37,40.39,40.35,40.36,455560.0,34.3103,34.3273,34.2933,34.3018,455560.0
2018-11-27 11:40:00,40.37,40.38,40.31,40.33,293958.0,34.3103,34.3188,34.2593,34.2763,293958.0
2018-11-27 11:45:00,40.34,40.35,40.3,40.33,1381375.0,34.2848,34.2933,34.2508,34.2763,1381375.0
2018-11-27 11:50:00,40.33,40.4,40.33,40.39,987779.0,34.2763,34.3358,34.2763,34.3273,987779.0
2018-11-27 11:55:00,40.39,40.42,40.39,40.4,822417.0,34.3273,34.3528,34.3273,34.3358,822417.0
2018-11-27 12:00:00,40.4,40.41,40.38,40.39,996328.0,34.3358,34.3443,34.3188,34.3273,996328.0
2018-11-27 12:05:00,40.38,40.43,40.38,40.41,320111.0,34.3188,34.3613,34.3188,34.3443,320111.0
2018-11-27 12:10:00,40.42,40.43,40.36,40.37,1745027.0,34.3528,34.3613,34.3018,34.3103,1745027.0
2018-11-27 12:15:00,40.37,40.37,40.32,40.34,229776.0,34.3103,34.3103,34.2678,34.2848,229776.0
2018-11-27 12:20:00,40.34,40.35,40.31,40.31,240266.0,34.2848,34.2933,34.2593,34.2593,240266.0
2018-11-27 12:25:00,40.31,40.32,40.23,40.25,396898.0,34.2593,34.2678,34.1913,34.2083,396898.0
2018-11-27 12:30:00,40.25,40.28,40.23,40.27,1237535.0,34.2083,34.2338,34.1913,34.2253,1237535.0
2018-11-27 12:35:00,40.27,40.35,40.26,40.34,546999.0,34.2253,34.2933,34.2168,34.2848,546999.0
2018-11-27 12:40:00,40.34,40.35,40.32,40.33,747592.0,34.2848,34.2933,34.2678,34.2763,747592.0
2018-11-27 12:45:00,40.32,40.33,40.27,40.3,1990721.0,34.2678,34.2763,34.2253,34.2508,1990721.0
2018-11-27 12:50:00,40.29,40.31,40.26,40.3,584295.0,34.2423,34.2593,34.2168,34.2508,584295.0
2018-11-27 12:55:00,40.3,40.33,40.27,40.29,263715.0,34.2508,34.2763,34.2253,34.2423,263715.0
2018-11-27 13:00:00,40.28,40.33,40.27,40.32,335079.0,34.2338,34.2763,34.2253,34.2678,335079.0
2018-11-27 13:05:00,40.31,40.34,40.3,40.32,469572.0,34.2593,34.2848,34.2508,34.2678,469572.0
2018-11-27 13:10:00,40.31,40.33,40.28,40.31,883684.0,34.2593,34.2763,34.2338,34.2593,883684.0
2018-11-27 13:15:00,40.31,40.39,40.19,40.29,2276201.0,34.2593,34.3273,34.1573,34.2423,2276201.0
2018-11-27 13:20:00,40.28,40.31,40.26,40.3,392217.0,34.2338,34.2593,34.2168,34.2508,392217.0
2018-11-27 13:25:00,40.3,40.32,40.28,40.3,1193470.0,34.2508,34.2678,34.2338,34.2508,1193470.0
2018-11-27 13:30:00,40.3,40.33,40.28,40.32,341304.0,34.2508,34.2763,34.2338,34.2678,341304.0
2018-11-27 13:35:00,40.31,40.37,40.29,40.35,1419654.0,34.2593,34.3103,34.2423,34.2933,1419654.0
2018-11-27 13:40:00,40.35,40.38,40.32,40.36,674910.0,34.2933,34.3188,34.2678,34.3018,674910.0
2018-11-27 13:45:00,40.36,40.42,40.35,40.4,493986.0,34.3018,34.3528,34.2933,34.3358,493986.0
2018-11-27 13:50:00,40.41,40.42,40.36,40.37,897482.0,34.3443,34.3528,34.3018,34.3103,897482.0
2018-11-27 13:55:00,40.37,40.4,40.34,40.4,387587.0,34.3103,34.3358,34.2848,34.3358,387587.0
2018-11-27 14:00:00,40.4,40.45,40.38,40.44,388242.0,34.3358,34.3783,34.3188,34.3698,388242.0
2018-11-27 14:05:00,40.44,40.47,40.43,40.45,510048.0,34.3698,34.3953,34.3613,34.3783,510048.0
2018-11-27 14:10:00,40.45,40.47,40.42,40.45,351201.0,34.3783,34.3953,34.3528,34.3783,351201.0
2018-11-27 14:15:00,40.46,40.46,40.43,40.45,286410.0,34.3868,34.3868,34.3613,34.3783,286410.0
2018-11-27 14:20:00,40.46,40.48,40.43,40.47,552322.0,34.3868,34.4038,34.3613,34.3953,552322.0
2018-11-27 14:25:00,40.48,40.48,40.45,40.47,287290.0,34.4038,34.4038,34.3783,34.3953,287290.0
2018-11-27 14:30:00,40.47,40.48,40.45,40.47,605173.0,34.3953,34.4038,34.3783,34.3953,605173.0
2018-11-27 14:35:00,40.47,40.49,40.44,40.46,910762.0,34.3953,34.4123,34.3698,34.3868,910762.0
2018-11-27 14:40:00,40.46,40.48,40.44,40.48,468041.0,34.3868,34.4038,34.3698,34.4038,468041.0
2018-11-27 14:45:00,40.48,40.51,40.47,40.51,566325.0,34.4038,34.4293,34.3953,34.4293,566325.0
2018-11-27 14:50:00,40.51,40.51,40.48,40.48,788540.0,34.4293,34.4293,34.4038,34.4038,788540.0
2018-11-27 14:55:00,40.49,40.5,40.45,40.46,731092.0,34.4123,34.4208,34.3783,34.3868,731092.0
2018-11-27 15:00:00,40.46,40.46,40.44,40.46,990971.0,34.3868,34.3868,34.3698,34.3868,990971.0
2018-11-27 15:05:00,40.46,40.47,40.42,40.44,789723.0,34.3868,34.3953,34.3528,34.3698,789723.0
2018-11-27 15:10:00,40.44,40.46,40.42,40.45,951082.0,34.3698,34.3868,34.3528,34.3783,951082.0
2018-11-27 15:15:00,40.45,40.45,40.4,40.41,793961.0,34.3783,34.3783,34.3358,34.3443,793961.0
2018-11-27 15:20:00,40.41,40.43,40.39,40.39,834020.0,34.3443,34.3613,34.3273,34.3273,834020.0
2018-11-27 15:25:00,40.39,40.43,40.38,40.41,410926.0,34.3273,34.3613,34.3188,34.3443,410926.0
2018-11-27 15:30:00,40.41,40.43,40.39,40.41,912379.0,34.3443,34.3613,34.3273,34.3443,912379.0
2018-11-27 15:35:00,40.41,40.45,40.4,40.45,1088674.0,34.3443,34.3783,34.3358,34.3783,1088674.0
2018-11-27 15:40:00,40.45,40.48,40.44,40.48,770882.0,34.3783,34.4038,34.3698,34.4038,770882.0
2018-11-27 15:45:00,40.48,40.5,40.46,40.49,1746607.0,34.4038,34.4208,34.3868,34.4123,1746607.0
2018-11-27 15:50:00,40.49,40.49,40.46,40.48,1641524.0,34.4123,34.4123,34.3868,34.4038,1641524.0
2018-11-27 15:55:00,40.47,40.51,40.47,40.51,3741869.0,34.3953,34.4293,34.3953,34.4293,3741869.0
2018-11-28 09:30:00,40.79,40.82,40.73,40.77,1453376.0,34.6673,34.6928,34.6163,34.6503,1453376.0
2018-11-28 09:35:00,40.76,40.79,40.74,40.76,1225122.0,34.6418,34.6673,34.6248,34.6418,1225122.0
2018-11-28 09:40:00,40.76,40.79,40.67,40.69,1279725.0,34.6418,34.6673,34.5653,34.5823,1279725.0
2018-11-28 09:45:00,40.69,40.71,40.64,40.69,737657.0,34.5823,34.5993,34.5398,34.5823,737657.0
2018-11-28 09:50:00,40.69,40.72,40.61,40.61,1561975.0,34.5823,34.6078,34.5143,34.5143,1561975.0
2018-11-28 09:55:00,40.62,40.64,40.58,40.63,1505947.0,34.5228,34.5398,34.4888,34.5313,1505947.0
2018-11-28 10:00:00,40.63,40.66,40.6,40.61,861048.0,34.5313,34.5568,34.5058,34.5143,861048.0
2018-11-28 10:05:00,40.61,40.61,40.53,40.56,796691.0,34.5143,34.5143,34.4463,34.4718,796691.0
2018-11-28 10:10:00,40.56,40.57,40.54,40.55,537674.0,34.4718,34.4803,34.4548,34.4633,537674.0
2018-11-28 10:15:00,40.55,40.57,40.53,40.55,640589.0,34.4633,34.4803,34.4463,34.4633,640589.0
2018-11-28 10:20:00,40.55,40.57,40.53,40.55,336827.0,34.4633,34.4803,34.4463,34.4633,336827.0
2018-11-28 10:25:00,40.55,40.56,40.49,40.49,486920.0,34.4633,34.4718,34.4123,34.4123,486920.0
2018-11-28 10:30:00,40.5,40.53,40.47,40.52,670721.0,34.4208,34.4463,34.3953,34.4378,670721.0
2018-11-28 10:35:00,40.53,40.56,40.5,40.51,763867.0,34.4463,34.4718,34.4208,34.4293,763867.0
2018-11-28 10:40:00,40.5,40.54,40.48,40.52,453396.0,34.4208,34.4548,34.4038,34.4378,453396.0
2018-11-28 10:45:00,40.52,40.59,40.5,40.59,740482.0,34.4378,34.4973,34.4208,34.4973,740482.0
2018-11-28 10:50:00,40.59,40.61,40.58,40.59,1046485.0,34.4973,34.5143,34.4888,34.4973,1046485.0
2018-11-28 10:55:00,40.59,40.6,40.56,40.58,485590.0,34.4973,34.5058,34.4718,34.4888,485590.0
2018-11-28 11:00:00,40.58,40.61,40.57,40.59,645615.0,34.4888,34.5143,34.4803,34.4973,645615.0
2018-11-28 11:05:00,40.59,40.65,40.57,40.63,763791.0,34.4973,34.5483,34.4803,34.5313,763791.0
2018-11-28 11:10:00,40.64,40.66,40.63,40.64,456464.0,34.5398,34.5568,34.5313,34.5398,456464.0
2018-11-28 11:15:00,40.63,40.65,40.61,40.64,716674.0,34.5313,34.5483,34.5143,34.5398,716674.0
2018-11-28 11:20:00,40.64,40.65,40.59,40.61,628509.0,34.5398,34.5483,34.4973,34.5143,628509.0
2018-11-28 11:25:00,40.61,40.66,40.6,40.65,314468.0,34.5143,34.5568,34.5058,34.5483,314468.0
2018-11-28 11:30:00,40.65,40.67,40.64,40.65,479034.0,34.5483,34.5653,34.5398,34.5483,479034.0
2018-11-28 11:35:00,40.65,40.66,40.63,40.63,296639.0,34.5483,34.5568,34.5313,34.5313,296639.0
2018-11-28 11:40:00,40.63,40.67,40.6,40.66,522267.0,34.5313,34.5653,34.5058,34.5568,522267.0
2018-11-28 11:45:00,40.66,40.68,40.62,40.63,1488631.0,34.5568,34.5738,34.5228,34.5313,1488631.0
2018-11-28 11:50:00,40.63,40.65,40.61,40.63,730408.0,34.5313,34.5483,34.5143,34.5313,730408.0
2018-11-28 11:55:00,40.63,40.65,40.59,40.63,1158000.0,34.5313,34.5483,34.4973,34.5313,1158000.0
2018-11-28 12:00:00,40.64,41.02,40.64,41.0,7425885.0,34.5398,34.8627,34.5398,34.8457,7425885.0
2018-11-28 12:05:00,41.0,41.21,40.99,41.2,4949998.0,34.8457,35.0242,34.8372,35.0157,4949998.0
2018-11-28 12:10:00,41.19,41.23,41.08,41.17,4277502.0,35.0072,35.0412,34.9137,34.9902,4277502.0
2018-11-28 12:15:00,41.17,41.21,41.12,41.18,1203280.0,34.9902,35.0242,34.9477,34.9987,1203280.0
2018-11-28 12:20:00,41.19,41.25,41.13,41.15,1316924.0,35.0072,35.0582,34.9562,34.9732,1316924.0
2018-11-28 12:25:00,41.15,41.28,41.12,41.24,1425237.0,34.9732,35.0837,34.9477,35.0497,1425237.0
2018-11-28 12:30:00,41.23,41.28,41.16,41.17,1931922.0,35.0412,35.0837,34.9817,34.9902,1931922.0
2018-11-28 12:35:00,41.16,41.25,41.15,41.23,1257451.0,34.9817,35.0582,34.9732,35.0412,1257451.0
2018-11-28 12:40:00,41.23,41.24,41.14,41.2,1241549.0,35.0412,35.0497,34.9647,35.0157,1241549.0
2018-11-28 12:45:00,41.2,41.27,41.2,41.24,1555103.0,35.0157,35.0752,35.0157,35.0497,1555103.0
2018-11-28 12:50:00,41.25,41.36,41.24,41.31,2318409.0,35.0582,35.1517,35.0497,35.1092,2318409.0
2018-11-28 12:55:00,41.3,41.32,41.24,41.26,1552338.0,35.1007,35.1177,35.0497,35.0667,1552338.0
2018-11-28 13:00:00,41.26,41.28,41.19,41.2,1731366.0,35.0667,35.0837,35.0072,35.0157,1731366.0
2018-11-28 13:05:00,41.2,41.29,41.19,41.27,837120.0,35.0157,35.0922,35.0072,35.0752,837120.0
2018-11-28 13:10:00,41.26,41.33,41.25,41.32,849443.0,35.0667,35.1262,35.0582,35.1177,849443.0
2018-11-28 13:15:00,41.32,41.38,41.3,41.36,537035.0,35.1177,35.1687,35.1007,35.1517,537035.0
2018-11-28 13:20:00,41.36,41.37,41.3,41.31,1039639.0,35.1517,35.1602,35.1007,35.1092,1039639.0
2018-11-28 13:25:00,41.3,41.33,41.26,41.31,880837.0,35.1007,35.1262,35.0667,35.1092,880837.0
2018-11-28 13:30:00,41.32,41.35,41.29,41.32,1092479.0,35.1177,35.1432,35.0922,35.1177,1092479.0
2018-11-28 13:35:00,41.33,41.4,41.32,41.39,1330928.0,35.1262,35.1857,35.1177,35.1772,1330928.0
2018-11-28 13:40:00,41.39,41.44,41.38,41.38,1789672.0,35.1772,35.2197,35.1687,35.1687,1789672.0
2018-11-28 13:45:00,41.38,41.44,41.38,41.4,1148608.0,35.1687,35.2197,35.1687,35.1857,1148608.0
2018-11-28 13:50:00,41.4,41.44,41.38,41.41,1481864.0,35.1857,35.2197,35.1687,35.1942,1481864.0
2018-11-28 13:55:00,41.41,41.46,41.41,41.44,730289.0,35.1942,35.2367,35.1942,35.2197,730289.0
2018-11-28 14:00:00,41.44,41.47,41.41,41.46,605735.0,35.2197,35.2452,35.1942,35.2367,605735.0
2018-11-28 14:05:00,41.45,41.47,41.4,41.41,916885.0,35.2282,35.2452,35.1857,35.1942,916885.0
2018-11-28 14:10:00,41.41,41.47,41.41,41.46,748696.0,35.1942,35.2452,35.1942,35.2367,748696.0
2018-11-28 14:15:00,41.46,41.47,41.39,41.46,1596966.0,35.2367,35.2452,35.1772,35.2367,1596966.0
2018-11-28 14:20:00,41.46,41.46,41.39,41.43,2100200.0,35.2367,35.2367,35.1772,35.2112,2100200.0
2018-11-28 14:25:00,41.43,41.45,41.41,41.43,1108169.0,35.2112,35.2282,35.1942,35.2112,1108169.0
2018-11-28 14:30:00,41.43,41.43,41.38,41.41,1242573.0,35.2112,35.2112,35.1687,35.1942,1242573.0
2018-11-28 14:35:00,41.41,41.43,41.38,41.41,1126079.0,35.1942,35.2112,35.1687,35.1942,1126079.0
2018-11-28 14:40:00,41.41,41.44,41.4,41.4,809493.0,35.1942,35.2197,35.1857,35.1857,809493.0
2018-11-28 14:45:00,41.4,41.45,41.4,41.45,1149823.0,35.1857,35.2282,35.1857,35.2282,1149823.0
2018-11-28 14:50:00,41.45,41.47,41.42,41.42,1033535.0,35.2282,35.2452,35.2027,35.2027,1033535.0
2018-11-28 14:55:00,41.42,41.42,41.36,41.37,350770.0,35.2027,35.2027,35.1517,35.1602,350770.0
2018-11-28 15:00:00,41.37,41.37,41.32,41.36,549790.0,35.1602,35.1602,35.1177,35.1517,549790.0
2018-11-28 15:05:00,41.36,41.36,41.32,41.33,347918.0,35.1517,35.1517,35.1177,35.1262,347918.0
2018-11-28 15:10:00,41.33,41.35,41.3,41.33,639888.0,35.1262,35.1432,35.1007,35.1262,639888.0
2018-11-28 15:15:00,41.33,41.34,41.32,41.33,330925.0,35.1262,35.1347,35.1177,35.1262,330925.0
2018-11-28 15:20:00,41.32,41.37,41.32,41.34,676354.0,35.1177,35.1602,35.1177,35.1347,676354.0
2018-11-28 15:25:00,41.34,41.4,41.34,41.39,474358.0,35.1347,35.1857,35.1347,35.1772,474358.0
2018-11-28 15:30:00,41.39,41.41,41.34,41.41,787755.0,35.1772,35.1942,35.1347,35.1942,787755.0
2018-11-28 15:35:00,41.41,41.43,41.39,41.43,872108.0,35.1942,35.2112,35.1772,35.2112,872108.0
2018-11-28 15:40:00,41.42,41.45,41.41,41.44,937148.0,35.2027,35.2282,35.1942,35.2197,937148.0
2018-11-28 15:45:00,41.44,41.51,41.44,41.51,2317544.0,35.2197,35.2792,35.2197,35.2792,2317544.0
2018-11-28 15:50:00,41.51,41.51,41.48,41.48,2724308.0,35.2792,35.2792,35.2537,35.2537,2724308.0
2018-11-28 15:55:00,41.48,41.51,41.47,41.5,5396646.0,35.2537,35.2792,35.2452,35.2707,5396646.0
2018-11-29 09:30:00,41.19,41.25,41.15,41.19,2279949.0,35.0072,35.0582,34.9732,35.0072,2279949.0
2018-11-29 09:35:00,41.19,41.26,41.15,41.23,5468231.0,35.0072,35.0667,34.9732,35.0412,5468231.0
2018-11-29 09:40:00,41.23,41.24,41.14,41.19,4627407.0,35.0412,35.0497,34.9647,35.0072,4627407.0
2018-11-29 09:45:00,41.19,41.2,41.13,41.13,800120.0,35.0072,35.0157,34.9562,34.9562,800120.0
2018-11-29 09:50:00,41.14,41.2,41.13,41.17,1503361.0,34.9647,35.0157,34.9562,34.9902,1503361.0
2018-11-29 09:55:00,41.17,41.19,41.13,41.16,550795.0,34.9902,35.0072,34.9562,34.9817,550795.0
2018-11-29 10:00:00,41.16,41.19,41.11,41.12,564534.0,34.9817,35.0072,34.9392,34.9477,564534.0
2018-11-29 10:05:00,41.12,41.15,41.09,41.13,1762959.0,34.9477,34.9732,34.9222,34.9562,1762959.0
2018-11-29 10:10:00,41.12,41.14,41.08,41.09,924167.0,34.9477,34.9647,34.9137,34.9222,924167.0
2018-11-29 10:15:00,41.1,41.1,41.02,41.03,1003231.0,34.9307,34.9307,34.8627,34.8712,1003231.0
2018-11-29 10:20:00,41.03,41.06,41.01,41.04,666535.0,34.8712,34.8967,34.8542,34.8797,666535.0
2018-11-29 10:25:00,41.04,41.07,41.03,41.04,737528.0,34.8797,34.9052,34.8712,34.8797,737528.0
2018-11-29 10:30:00,41.04,41.3,41.03,41.14,3338661.0,34.8797,35.1007,34.8712,34.9647,3338661.0
2018-11-29 10:35:00,41.14,41.17,41.08,41.08,766449.0,34.9647,34.9902,34.9137,34.9137,766449.0
2018-11-29 10:40:00,41.09,41.09,40.97,41.01,1590718.0,34.9222,34.9222,34.8202,34.8542,1590718.0
2018-11-29 10:45:00,41.01,41.02,40.96,40.96,1266692.0,34.8542,34.8627,34.8117,34.8117,1266692.0
2018-11-29 10:50:00,40.95,41.0,40.92,40.96,1057090.0,34.8032,34.8457,34.7777,34.8117,1057090.0
2018-11-29 10:55:00,40.96,41.01,40.93,41.0,1142340.0,34.8117,34.8542,34.7862,34.8457,1142340.0
2018-11-29 11:00:00,41.0,41.04,40.97,41.04,1234173.0,34.8457,34.8797,34.8202,34.8797,1234173.0
2018-11-29 11:05:00,41.03,41.1,41.03,41.09,4060590.0,34.8712,34.9307,34.8712,34.9222,4060590.0
2018-11-29 11:10:00,41.09,41.12,41.06,41.11,922895.0,34.9222,34.9477,34.8967,34.9392,922895.0
2018-11-29 11:15:00,41.11,41.13,41.07,41.08,891637.0,34.9392,34.9562,34.9052,34.9137,891637.0
2018-11-29 11:20:00,41.09,41.23,41.07,41.16,4265538.0,34.9222,35.0412,34.9052,34.9817,4265538.0
2018-11-29 11:25:00,41.16,41.21,41.11,41.2,1301950.0,34.9817,35.0242,34.9392,35.0157,1301950.0
2018-11-29 11:30:00,41.21,41.27,41.15,41.25,1311968.0,35.0242,35.0752,34.9732,35.0582,1311968.0
2018-11-29 11:35:00,41.24,41.28,41.2,41.27,1376984.0,35.0497,35.0837,35.0157,35.0752,1376984.0
2018-11-29 11:40:00,41.27,41.29,41.23,41.26,615613.0,35.0752,35.0922,35.0412,35.0667,615613.0
2018-11-29 11:45:00,41.25,41.27,41.22,41.23,345796.0,35.0582,35.0752,35.0327,35.0412,345796.0
2018-11-29 11:50:00,41.23,41.27,41.19,41.25,524480.0,35.0412,35.0752,35.0072,35.0582,524480.0
2018-11-29 11:55:00,41.25,41.26,41.19,41.19,1502710.0,35.0582,35.0667,35.0072,35.0072,1502710.0
2018-11-29 12:00:00,41.19,41.2,41.15,41.19,815072.0,35.0072,35.0157,34.9732,35.0072,815072.0
2018-11-29 12:05:00,41.18,41.19,41.11,41.16,1887578.0,34.9987,35.0072,34.9392,34.9817,1887578.0
2018-11-29 12:10:00,41.16,41.17,41.11,41.11,1101882.0,34.9817,34.9902,34.9392,34.9392,1101882.0
2018-11-29 12:15:00,41.11,41.16,41.1,41.14,502786.0,34.9392,34.9817,34.9307,34.9647,502786.0
2018-11-29 12:20:00,41.14,41.16,41.13,41.16,533279.0,34.9647,34.9817,34.9562,34.9817,533279.0
2018-11-29 12:25:00,41.16,41.19,41.15,41.18,488739.0,34.9817,35.0072,34.9732,34.9987,488739.0
2018-11-29 12:30:00,41.18,41.21,41.17,41.19,484295.0,34.9987,35.0242,34.9902,35.0072,484295.0
2018-11-29 12:35:00,41.2,41.22,41.16,41.21,787186.0,35.0157,35.0327,34.9817,35.0242,787186.0
2018-11-29 12:40:00,41.21,41.24,41.19,41.2,410362.0,35.0242,35.0497,35.0072,35.0157,410362.0
2018-11-29 12:45:00,41.19,41.21,41.17,41.21,236226.0,35.0072,35.0242,34.9902,35.0242,236226.0
2018-11-29 12:50:00,41.21,41.23,41.18,41.18,658251.0,35.0242,35.0412,34.9987,34.9987,658251.0
2018-11-29 12:55:00,41.18,41.23,41.17,41.2,1038685.0,34.9987,35.0412,34.9902,35.0157,1038685.0
2018-11-29 13:00:00,41.21,41.23,41.19,41.21,928248.0,35.0242,35.0412,35.0072,35.0242,928248.0
2018-11-29 13:05:00,41.21,41.21,41.13,41.13,1986191.0,35.0242,35.0242,34.9562,34.9562,1986191.0
2018-11-29 13:10:00,41.13,41.15,41.11,41.13,401036.0,34.9562,34.9732,34.9392,34.9562,401036.0
2018-11-29 13:15:00,41.13,41.19,41.12,41.18,387151.0,34.9562,35.0072,34.9477,34.9987,387151.0
2018-11-29 13:20:00,41.18,41.21,41.17,41.2,420163.0,34.9987,35.0242,34.9902,35.0157,420163.0
2018-11-29 13:25:00,41.2,41.22,41.18,41.2,427040.0,35.0157,35.0327,34.9987,35.0157,427040.0
2018-11-29 13:30:00,41.21,41.25,41.2,41.23,363667.0,35.0242,35.0582,35.0157,35.0412,363667.0
2018-11-29 13:35:00,41.23,41.23,41.2,41.22,238113.0,35.0412,35.0412,35.0157,35.0327,238113.0
2018-11-29 13:40:00,41.23,41.26,41.21,41.25,236360.0,35.0412,35.0667,35.0242,35.0582,236360.0
2018-11-29 13:45:00,41.25,41.3,41.23,41.29,681995.0,35.0582,35.1007,35.0412,35.0922,681995.0
2018-11-29 13:50:00,41.29,41.3,41.24,41.25,313448.0,35.0922,35.1007,35.0497,35.0582,313448.0
2018-11-29 13:55:00,41.25,41.27,41.24,41.25,368021.0,35.0582,35.0752,35.0497,35.0582,368021.0
2018-11-29 14:00:00,41.25,41.34,41.2,41.29,1250293.0,35.0582,35.1347,35.0157,35.0922,1250293.0
2018-11-29 14:05:00,41.29,41.29,41.24,41.26,1271827.0,35.0922,35.0922,35.0497,35.0667,1271827.0
2018-11-29 14:10:00,41.26,41.34,41.25,41.31,592378.0,35.0667,35.1347,35.0582,35.1092,592378.0
2018-11-29 14:15:00,41.31,41.33,41.27,41.32,1083665.0,35.1092,35.1262,35.0752,35.1177,1083665.0
2018-11-29 14:20:00,41.32,41.35,41.29,41.31,372586.0,35.1177,35.1432,35.0922,35.1092,372586.0
2018-11-29 14:25:00,41.32,41.34,41.3,41.32,296029.0,35.1177,35.1347,35.1007,35.1177,296029.0
2018-11-29 14:30:00,41.32,41.39,41.31,41.35,1086603.0,35.1177,35.1772,35.1092,35.1432,1086603.0
2018-11-29 14:35:00,41.35,41.35,41.31,41.32,255098.0,35.1432,35.1432,35.1092,35.1177,255098.0
2018-11-29 14:40:00,41.32,41.38,41.31,41.37,1612727.0,35.1177,35.1687,35.1092,35.1602,1612727.0
2018-11-29 14:45:00,41.38,41.38,41.3,41.34,959301.0,35.1687,35.1687,35.1007,35.1347,959301.0
2018-11-29 14:50:00,41.33,41.38,41.33,41.36,899323.0,35.1262,35.1687,35.1262,35.1517,899323.0
2018-11-29 14:55:00,41.37,41.38,41.35,41.37,279523.0,35.1602,35.1687,35.1432,35.1602,279523.0
2018-11-29 15:00:00,41.38,41.4,41.36,41.38,1857233.0,35.1687,35.1857,35.1517,35.1687,1857233.0
2018-11-29 15:05:00,41.38,41.39,41.34,41.35,361250.0,35.1687,35.1772,35.1347,35.1432,361250.0
2018-11-29 15:10:00,41.36,41.37,41.32,41.34,1671139.0,35.1517,35.1602,35.1177,35.1347,1671139.0
2018-11-29 15:15:00,41.34,41.35,41.3,41.31,740755.0,35.1347,35.1432,35.1007,35.1092,740755.0
2018-11-29 15:20:00,41.31,41.35,41.29,41.3,1013420.0,35.1092,35.1432,35.0922,35.1007,1013420.0
2018-11-29 15:25:00,41.3,41.32,41.28,41.3,649550.0,35.1007,35.1177,35.0837,35.1007,649550.0
2018-11-29 15:30:00,41.3,41.31,41.27,41.3,829548.0,35.1007,35.1092,35.0752,35.1007,829548.0
2018-11-29 15:35:00,41.29,41.31,41.26,41.27,705863.0,35.0922,35.1092,35.0667,35.0752,705863.0
2018-11-29 15:40:00,41.28,41.3,41.26,41.29,568377.0,35.0837,35.1007,35.0667,35.0922,568377.0
2018-11-29 15:45:00,41.29,41.32,41.24,41.26,2634739.0,35.0922,35.1177,35.0497,35.0667,2634739.0
2018-11-29 15:50:00,41.25,41.27,41.21,41.24,1926087.0,35.0582,35.0752,35.0242,35.0497,1926087.0
2018-11-29 15:55:00,41.24,41.24,41.12,41.13,4290983.0,35.0497,35.0497,34.9477,34.9562,4290983.0
2018-11-30 09:30:00,40.96,40.97,40.83,40.84,1406150.0,34.8117,34.8202,34.7013,34.7098,1406150.0
2018-11-30 09:35:00,40.83,40.87,40.8,40.87,1050977.0,34.7013,34.7352,34.6758,34.7352,1050977.0
2018-11-30 09:40:00,40.87,40.89,40.81,40.87,1633294.0,34.7352,34.7522,34.6843,34.7352,1633294.0
2018-11-30 09:45:00,40.87,40.92,40.86,40.9,851640.0,34.7352,34.7777,34.7268,34.7607,851640.0
2018-11-30 09:50:00,40.9,40.9,40.82,40.87,921058.0,34.7607,34.7607,34.6928,34.7352,921058.0
2018-11-30 09:55:00,40.86,40.89,40.83,40.87,1050638.0,34.7268,34.7522,34.7013,34.7352,1050638.0
2018-11-30 10:00:00,40.87,40.89,40.84,40.87,921109.0,34.7352,34.7522,34.7098,34.7352,921109.0
2018-11-30 10:05:00,40.86,40.93,40.84,40.93,823012.0,34.7268,34.7862,34.7098,34.7862,823012.0
2018-11-30 10:10:00,40.93,40.97,40.92,40.97,906886.0,34.7862,34.8202,34.7777,34.8202,906886.0
2018-11-30 10:15:00,40.96,40.97,40.91,40.91,821937.0,34.8117,34.8202,34.7692,34.7692,821937.0
2018-11-30 10:20:00,40.91,40.92,40.87,40.88,881820.0,34.7692,34.7777,34.7352,34.7437,881820.0
2018-11-30 10:25:00,40.88,40.9,40.85,40.87,1552773.0,34.7437,34.7607,34.7183,34.7352,1552773.0
2018-11-30 10:30:00,40.87,40.9,40.85,40.89,818946.0,34.7352,34.7607,34.7183,34.7522,818946.0
2018-11-30 10:35:00,40.9,40.94,40.88,40.91,1357308.0,34.7607,34.7947,34.7437,34.7692,1357308.0
2018-11-30 10:40:00,40.91,40.95,40.9,40.91,531547.0,34.7692,34.8032,34.7607,34.7692,531547.0
2018-11-30 10:45:00,40.91,40.92,40.88,40.89,1427087.0,34.7692,34.7777,34.7437,34.7522,1427087.0
2018-11-30 10:50:00,40.89,40.95,40.88,40.95,716726.0,34.7522,34.8032,34.7437,34.8032,716726.0
2018-11-30 10:55:00,40.95,40.95,40.88,40.92,1055040.0,34.8032,34.8032,34.7437,34.7777,1055040.0
2018-11-30 11:00:00,40.91,40.93,40.88,40.9,966818.0,34.7692,34.7862,34.7437,34.7607,966818.0
2018-11-30 11:05:00,40.9,40.91,40.88,40.9,1368950.0,34.7607,34.7692,34.7437,34.7607,1368950.0
2018-11-30 11:10:00,40.9,40.92,40.88,40.89,830494.0,34.7607,34.7777,34.7437,34.7522,830494.0
2018-11-30 11:15:00,40.89,40.9,40.86,40.89,919106.0,34.7522,34.7607,34.7268,34.7522,919106.0
2018-11-30 11:20:00,40.9,40.93,40.89,40.91,592937.0,34.7607,34.7862,34.7522,34.7692,592937.0
2018-11-30 11:25:00,40.91,40.92,40.87,40.89,1096532.0,34.7692,34.7777,34.7352,34.7522,1096532.0
2018-11-30 11:30:00,40.88,40.94,40.84,40.91,1463423.0,34.7437,34.7947,34.7098,34.7692,1463423.0
2018-11-30 11:35:00,40.91,40.95,40.91,40.95,471194.0,34.7692,34.8032,34.7692,34.8032,471194.0
2018-11-30 11:40:00,40.95,40.98,40.94,40.97,961527.0,34.8032,34.8287,34.7947,34.8202,961527.0
2018-11-30 11:45:00,40.97,41.01,40.96,41.0,446306.0,34.8202,34.8542,34.8117,34.8457,446306.0
2018-11-30 11:50:00,41.0,41.01,40.98,40.98,758070.0,34.8457,34.8542,34.8287,34.8287,758070.0
2018-11-30 11:55:00,40.98,41.03,40.98,41.0,906518.0,34.8287,34.8712,34.8287,34.8457,906518.0
2018-11-30 12:00:00,41.01,41.05,40.98,41.02,2323361.0,34.8542,34.8882,34.8287,34.8627,2323361.0
2018-11-30 12:05:00,41.02,41.04,41.0,41.02,1012658.0,34.8627,34.8797,34.8457,34.8627,1012658.0
2018-11-30 12:10:00,41.02,41.04,41.0,41.02,532118.0,34.8627,34.8797,34.8457,34.8627,532118.0
2018-11-30 12:15:00,41.02,41.02,40.99,41.0,611392.0,34.8627,34.8627,34.8372,34.8457,611392.0
2018-11-30 12:20:00,41.0,41.0,40.97,40.99,864717.0,34.8457,34.8457,34.8202,34.8372,864717.0
2018-11-30 12:25:00,40.98,40.99,40.95,40.96,256565.0,34.8287,34.8372,34.8032,34.8117,256565.0
2018-11-30 12:30:00,40.96,40.96,40.93,40.95,750817.0,34.8117,34.8117,34.7862,34.8032,750817.0
2018-11-30 12:35:00,40.95,40.96,40.93,40.94,355714.0,34.8032,34.8117,34.7862,34.7947,355714.0
2018-11-30 12:40:00,40.94,40.95,40.88,40.9,684361.0,34.7947,34.8032,34.7437,34.7607,684361.0
2018-11-30 12:45:00,40.9,40.93,40.88,40.91,1568778.0,34.7607,34.7862,34.7437,34.7692,1568778.0
2018-11-30 12:50:00,40.91,40.91,40.88,40.88,529437.0,34.7692,34.7692,34.7437,34.7437,529437.0
2018-11-30 12:55:00,40.89,40.89,40.86,40.86,412300.0,34.7522,34.7522,34.7268,34.7268,412300.0
2018-11-30 13:00:00,40.87,40.89,40.85,40.86,429430.0,34.7352,34.7522,34.7183,34.7268,429430.0
2018-11-30 13:05:00,40.86,40.87,40.84,40.84,260979.0,34.7268,34.7352,34.7098,34.7098,260979.0
2018-11-30 13:10:00,40.84,40.88,40.83,40.88,619104.0,34.7098,34.7437,34.7013,34.7437,619104.0
2018-11-30 13:15:00,40.88,40.9,40.87,40.89,403103.0,34.7437,34.7607,34.7352,34.7522,403103.0
2018-11-30 13:20:00,40.89,40.91,40.86,40.89,363066.0,34.7522,34.7692,34.7268,34.7522,363066.0
2018-11-30 13:25:00,40.9,40.91,40.88,40.9,313642.0,34.7607,34.7692,34.7437,34.7607,313642.0
2018-11-30 13:30:00,40.9,41.0,40.88,40.97,1353362.0,34.7607,34.8457,34.7437,34.8202,1353362.0
2018-11-30 13:35:00,40.98,41.0,40.94,40.95,542513.0,34.8287,34.8457,34.7947,34.8032,542513.0
2018-11-30 13:40:00,40.96,40.98,40.94,40.96,209279.0,34.8117,34.8287,34.7947,34.8117,209279.0
2018-11-30 13:45:00,40.96,41.0,40.95,40.98,331094.0,34.8117,34.8457,34.8032,34.8287,331094.0
2018-11-30 13:50:00,40.99,41.04,40.99,41.01,1090759.0,34.8372,34.8797,34.8372,34.8542,1090759.0
2018-11-30 13:55:00,41.0,41.05,41.0,41.04,398649.0,34.8457,34.8882,34.8457,34.8797,398649.0
2018-11-30 14:00:00,41.04,41.05,41.0,41.04,312464.0,34.8797,34.8882,34.8457,34.8797,312464.0
2018-11-30 14:05:00,41.04,41.05,41.02,41.03,425461.0,34.8797,34.8882,34.8627,34.8712,425461.0
2018-11-30 14:10:00,41.02,41.04,41.01,41.02,243592.0,34.8627,34.8797,34.8542,34.8627,243592.0
2018-11-30 14:15:00,41.02,41.04,40.97,40.99,550224.0,34.8627,34.8797,34.8202,34.8372,550224.0
2018-11-30 14:20:00,40.98,41.0,40.97,40.98,446905.0,34.8287,34.8457,34.8202,34.8287,446905.0
2018-11-30 14:25:00,40.97,40.97,40.93,40.95,682606.0,34.8202,34.8202,34.7862,34.8032,682606.0
2018-11-30 14:30:00,40.95,40.99,40.94,40.96,522185.0,34.8032,34.8372,34.7947,34.8117,522185.0
2018-11-30 14:35:00,40.96,40.98,40.94,40.97,399792.0,34.8117,34.8287,34.7947,34.8202,399792.0
2018-11-30 14:40:00,40.96,41.0,40.95,41.0,366704.0,34.8117,34.8457,34.8032,34.8457,366704.0
2018-11-30 14:45:00,41.0,41.0,40.96,40.98,409964.0,34.8457,34.8457,34.8117,34.8287,409964.0
2018-11-30 14:50:00,40.97,40.99,40.96,40.97,300820.0,34.8202,34.8372,34.8117,34.8202,300820.0
2018-11-30 14:55:00,40.98,40.98,40.93,40.95,561747.0,34.8287,34.8287,34.7862,34.8032,561747.0
2018-11-30 15:00:00,40.95,40.96,40.93,40.95,583579.0,34.8032,34.8117,34.7862,34.8032,583579.0
2018-11-30 15:05:00,40.94,40.99,40.93,40.99,385837.0,34.7947,34.8372,34.7862,34.8372,385837.0
2018-11-30 15:10:00,40.98,41.01,40.97,41.01,918335.0,34.8287,34.8542,34.8202,34.8542,918335.0
2018-11-30 15:15:00,41.0,41.04,41.0,41.03,1132104.0,34.8457,34.8797,34.8457,34.8712,1132104.0
2018-11-30 15:20:00,41.03,41.05,41.02,41.04,1609060.0,34.8712,34.8882,34.8627,34.8797,1609060.0
2018-11-30 15:25:00,41.04,41.04,40.99,41.0,1194847.0,34.8797,34.8797,34.8372,34.8457,1194847.0
2018-11-30 15:30:00,41.0,41.03,40.99,41.01,1028296.0,34.8457,34.8712,34.8372,34.8542,1028296.0
2018-11-30 15:35:00,41.0,41.02,40.98,41.01,1158882.0,34.8457,34.8627,34.8287,34.8542,1158882.0
2018-11-30 15:40:00,41.01,41.02,40.98,40.99,1429106.0,34.8542,34.8627,34.8287,34.8372,1429106.0
2018-11-30 15:45:00,41.0,41.0,40.94,40.96,1775278.0,34.8457,34.8457,34.7947,34.8117,1775278.0
2018-11-30 15:50:00,40.97,40.97,40.93,40.96,2251872.0,34.8202,34.8202,34.7862,34.8117,2251872.0
2018-11-30 15:55:00,40.96,41.08,40.96,41.04,9993590.0,34.8117,34.9137,34.8117,34.8797,9993590.0
2018-12-03 09:30:00,42.13,42.15,42.07,42.12,3236629.0,35.8061,35.8231,35.7551,35.7976,3236629.0
2018-12-03 09:35:00,42.12,42.14,42.05,42.06,2985283.0,35.7976,35.8146,35.7381,35.7466,2985283.0
2018-12-03 09:40:00,42.06,42.11,42.0,42.11,3344090.0,35.7466,35.7891,35.6956,35.7891,3344090.0
2018-12-03 09:45:00,42.11,42.12,41.99,42.0,2808494.0,35.7891,35.7976,35.6871,35.6956,2808494.0
2018-12-03 09:50:00,42.0,42.01,41.9,41.91,3890523.0,35.6956,35.7041,35.6106,35.6191,3890523.0
2018-12-03 09:55:00,41.91,41.93,41.84,41.87,5744643.0,35.6191,35.6361,35.5596,35.5851,5744643.0
2018-12-03 10:00:00,41.88,41.94,41.85,41.92,2184690.0,35.5936,35.6446,35.5681,35.6276,2184690.0
2018-12-03 10:05:00,41.93,41.97,41.91,41.96,1824349.0,35.6361,35.6701,35.6191,35.6616,1824349.0
2018-12-03 10:10:00,41.96,41.96,41.82,41.82,1156212.0,35.6616,35.6616,35.5427,35.5427,1156212.0
2018-12-03 10:15:00,41.82,41.9,41.82,41.88,2301022.0,35.5427,35.6106,35.5427,35.5936,2301022.0
2018-12-03 10:20:00,41.89,41.98,41.85,41.96,1732082.0,35.6021,35.6786,35.5681,35.6616,1732082.0
2018-12-03 10:25:00,41.96,41.99,41.95,41.96,2163152.0,35.6616,35.6871,35.6531,35.6616,2163152.0
2018-12-03 10:30:00,41.96,41.98,41.95,41.97,1160357.0,35.6616,35.6786,35.6531,35.6701,1160357.0
2018-12-03 10:35:00,41.97,41.98,41.9,41.9,1023431.0,35.6701,35.6786,35.6106,35.6106,1023431.0
2018-12-03 10:40:00,41.9,41.92,41.86,41.91,1151708.0,35.6106,35.6276,35.5766,35.6191,1151708.0
2018-12-03 10:45:00,41.91,41.92,41.83,41.87,1720225.0,35.6191,35.6276,35.5511,35.5851,1720225.0
2018-12-03 10:50:00,41.87,41.89,41.78,41.84,1638293.0,35.5851,35.6021,35.5087,35.5596,1638293.0
2018-12-03 10:55:00,41.84,41.85,41.81,41.82,1070115.0,35.5596,35.5681,35.5342,35.5427,1070115.0
2018-12-03 11:00:00,41.83,41.87,41.8,41.86,1481516.0,35.5511,35.5851,35.5257,35.5766,1481516.0
2018-12-03 11:05:00,41.85,41.89,41.82,41.89,1489451.0,35.5681,35.6021,35.5427,35.6021,1489451.0
2018-12-03 11:10:00,41.88,41.9,41.81,41.83,981678.0,35.5936,35.6106,35.5342,35.5511,981678.0
2018-12-03 11:15:00,41.83,41.87,41.82,41.87,816474.0,35.5511,35.5851,35.5427,35.5851,816474.0
2018-12-03 11:20:00,41.87,41.88,41.83,41.85,1294585.0,35.5851,35.5936,35.5511,35.5681,1294585.0
2018-12-03 11:25:00,41.85,41.88,41.82,41.87,1571784.0,35.5681,35.5936,35.5427,35.5851,1571784.0
2018-12-03 11:30:00,41.87,41.89,41.83,41.84,816053.0,35.5851,35.6021,35.5511,35.5596,816053.0
2018-12-03 11:35:00,41.84,41.85,41.81,41.84,1094268.0,35.5596,35.5681,35.5342,35.5596,1094268.0
2018-12-03 11:40:00,41.84,41.84,41.75,41.76,1463442.0,35.5596,35.5596,35.4832,35.4917,1463442.0
2018-12-03 11:45:00,41.76,41.78,41.73,41.76,1338664.0,35.4917,35.5087,35.4662,35.4917,1338664.0
2018-12-03 11:50:00,41.76,41.77,41.73,41.74,649987.0,35.4917,35.5002,35.4662,35.4747,649987.0
2018-12-03 11:55:00,41.74,41.75,41.7,41.73,952075.0,35.4747,35.4832,35.4407,35.4662,952075.0
2018-12-03 12:00:00,41.73,41.77,41.73,41.75,559378.0,35.4662,35.5002,35.4662,35.4832,559378.0
2018-12-03 12:05:00,41.76,41.83,41.75,41.83,1167753.0,35.4917,35.5511,35.4832,35.5511,1167753.0
2018-12-03 12:10:00,41.82,41.85,41.8,41.83,456567.0,35.5427,35.5681,35.5257,35.5511,456567.0
2018-12-03 12:15:00,41.83,41.87,41.82,41.85,1049160.0,35.5511,35.5851,35.5427,35.5681,1049160.0
2018-12-03 12:20:00,41.85,41.91,41.84,41.89,1125604.0,35.5681,35.6191,35.5596,35.6021,1125604.0
2018-12-03 12:25:00,41.89,41.91,41.87,41.9,1359955.0,35.6021,35.6191,35.5851,35.6106,1359955.0
2018-12-03 12:30:00,41.9,41.95,41.9,41.95,286767.0,35.6106,35.6531,35.6106,35.6531,286767.0
2018-12-03 12:35:00,41.95,41.96,41.92,41.93,516700.0,35.6531,35.6616,35.6276,35.6361,516700.0
2018-12-03 12:40:00,41.93,41.93,41.89,41.92,891020.0,35.6361,35.6361,35.6021,35.6276,891020.0
2018-12-03 12:45:00,41.92,41.93,41.88,41.89,440445.0,35.6276,35.6361,35.5936,35.6021,440445.0
2018-12-03 12:50:00,41.88,41.91,41.87,41.9,649276.0,35.5936,35.6191,35.5851,35.6106,649276.0
2018-12-03 12:55:00,41.9,41.92,41.89,41.92,647676.0,35.6106,35.6276,35.6021,35.6276,647676.0
2018-12-03 13:00:00,41.92,41.96,41.92,41.96,317995.0,35.6276,35.6616,35.6276,35.6616,317995.0
2018-12-03 13:05:00,41.96,41.99,41.94,41.97,516741.0,35.6616,35.6871,35.6446,35.6701,516741.0
2018-12-03 13:10:00,41.97,42.01,41.96,41.99,707618.0,35.6701,35.7041,35.6616,35.6871,707618.0
2018-12-03 13:15:00,41.99,42.01,41.98,41.98,1554488.0,35.6871,35.7041,35.6786,35.6786,1554488.0
2018-12-03 13:20:00,41.99,42.01,41.97,42.0,535125.0,35.6871,35.7041,35.6701,35.6956,535125.0
2018-12-03 13:25:00,42.01,42.01,41.97,42.0,582085.0,35.7041,35.7041,35.6701,35.6956,582085.0
2018-12-03 13:30:00,42.0,42.0,41.94,41.94,994799.0,35.6956,35.6956,35.6446,35.6446,994799.0
2018-12-03 13:35:00,41.94,41.95,41.9,41.91,670299.0,35.6446,35.6531,35.6106,35.6191,670299.0
2018-12-03 13:40:00,41.91,41.94,41.91,41.94,319182.0,35.6191,35.6446,35.6191,35.6446,319182.0
2018-12-03 13:45:00,41.93,41.94,41.86,41.86,866013.0,35.6361,35.6446,35.5766,35.5766,866013.0
2018-12-03 13:50:00,41.86,41.91,41.86,41.91,386167.0,35.5766,35.6191,35.5766,35.6191,386167.0
2018-12-03 13:55:00,41.9,41.91,41.86,41.88,554492.0,35.6106,35.6191,35.5766,35.5936,554492.0
2018-12-03 14:00:00,41.88,41.91,41.84,41.85,961187.0,35.5936,35.6191,35.5596,35.5681,961187.0
2018-12-03 14:05:00,41.86,41.88,41.77,41.81,579862.0,35.5766,35.5936,35.5002,35.5342,579862.0
2018-12-03 14:10:00,41.81,41.86,41.8,41.84,837389.0,35.5342,35.5766,35.5257,35.5596,837389.0
2018-12-03 14:15:00,41.84,41.89,41.83,41.88,535930.0,35.5596,35.6021,35.5511,35.5936,535930.0
2018-12-03 14:20:00,41.88,41.88,41.85,41.86,1097809.0,35.5936,35.5936,35.5681,35.5766,1097809.0
2018-12-03 14:25:00,41.86,41.91,41.85,41.89,881450.0,35.5766,35.6191,35.5681,35.6021,881450.0
2018-12-03 14:30:00,41.88,41.91,41.87,41.89,468190.0,35.5936,35.6191,35.5851,35.6021,468190.0
2018-12-03 14:35:00,41.89,41.91,41.89,41.9,322657.0,35.6021,35.6191,35.6021,35.6106,322657.0
2018-12-03 14:40:00,41.9,41.91,41.85,41.87,366371.0,35.6106,35.6191,35.5681,35.5851,366371.0
2018-12-03 14:45:00,41.87,41.89,41.85,41.87,653006.0,35.5851,35.6021,35.5681,35.5851,653006.0
2018-12-03 14:50:00,41.87,41.9,41.82,41.84,372879.0,35.5851,35.6106,35.5427,35.5596,372879.0
2018-12-03 14:55:00,41.84,41.87,41.82,41.86,322607.0,35.5596,35.5851,35.5427,35.5766,322607.0
2018-12-03 15:00:00,41.86,41.87,41.84,41.86,832530.0,35.5766,35.5851,35.5596,35.5766,832530.0
2018-12-03 15:05:00,41.86,41.9,41.84,41.88,1115098.0,35.5766,35.6106,35.5596,35.5936,1115098.0
2018-12-03 15:10:00,41.88,41.93,41.87,41.92,1265454.0,35.5936,35.6361,35.5851,35.6276,1265454.0
2018-12-03 15:15:00,41.93,41.95,41.89,41.9,687795.0,35.6361,35.6531,35.6021,35.6106,687795.0
2018-12-03 15:20:00,41.9,41.92,41.87,41.87,624872.0,35.6106,35.6276,35.5851,35.5851,624872.0
2018-12-03 15:25:00,41.87,41.9,41.85,41.89,1023978.0,35.5851,35.6106,35.5681,35.6021,1023978.0
2018-12-03 15:30:00,41.89,41.95,41.86,41.95,2652601.0,35.6021,35.6531,35.5766,35.6531,2652601.0
2018-12-03 15:35:00,41.95,41.98,41.93,41.96,1989395.0,35.6531,35.6786,35.6361,35.6616,1989395.0
2018-12-03 15:40:00,41.96,41.97,41.93,41.94,2925227.0,35.6616,35.6701,35.6361,35.6446,2925227.0
2018-12-03 15:45:00,41.94,41.95,41.9,41.92,1686558.0,35.6446,35.6531,35.6106,35.6276,1686558.0
2018-12-03 15:50:00,41.92,41.93,41.88,41.89,2367654.0,35.6276,35.6361,35.5936,35.6021,2367654.0
2018-12-03 15:55:00,41.89,41.92,41.88,41.91,3988134.0,35.6021,35.6276,35.5936,35.6191,3988134.0
2018-12-04 09:30:00,41.95,42.02,41.92,41.94,2275714.0,35.6531,35.7126,35.6276,35.6446,2275714.0
2018-12-04 09:35:00,41.94,41.98,41.92,41.95,3871739.0,35.6446,35.6786,35.6276,35.6531,3871739.0
2018-12-04 09:40:00,41.95,41.97,41.87,41.88,2799844.0,35.6531,35.6701,35.5851,35.5936,2799844.0
2018-12-04 09:45:00,41.88,41.89,41.82,41.85,1382305.0,35.5936,35.6021,35.5427,35.5681,1382305.0
2018-12-04 09:50:00,41.86,41.87,41.78,41.81,981550.0,35.5766,35.5851,35.5087,35.5342,981550.0
2018-12-04 09:55:00,41.82,41.86,41.8,41.83,1096644.0,35.5427,35.5766,35.5257,35.5511,1096644.0
2018-12-04 10:00:00,41.82,41.86,41.81,41.82,709543.0,35.5427,35.5766,35.5342,35.5427,709543.0
2018-12-04 10:05:00,41.81,41.84,41.78,41.82,1306923.0,35.5342,35.5596,35.5087,35.5427,1306923.0
2018-12-04 10:10:00,41.82,41.84,41.76,41.76,1376768.0,35.5427,35.5596,35.4917,35.4917,1376768.0
2018-12-04 10:15:00,41.77,41.86,41.74,41.77,2400807.0,35.5002,35.5766,35.4747,35.5002,2400807.0
2018-12-04 10:20:00,41.76,41.8,41.73,41.74,4263109.0,35.4917,35.5257,35.4662,35.4747,4263109.0
2018-12-04 10:25:00,41.75,41.81,41.72,41.81,1593183.0,35.4832,35.5342,35.4577,35.5342,1593183.0
2018-12-04 10:30:00,41.8,41.81,41.76,41.77,911560.0,35.5257,35.5342,35.4917,35.5002,911560.0
2018-12-04 10:35:00,41.78,41.83,41.74,41.8,1155468.0,35.5087,35.5511,35.4747,35.5257,1155468.0
2018-12-04 10:40:00,41.8,41.84,41.8,41.83,724820.0,35.5257,35.5596,35.5257,35.5511,724820.0
2018-12-04 10:45:00,41.82,41.84,41.79,41.84,424092.0,35.5427,35.5596,35.5172,35.5596,424092.0
2018-12-04 10:50:00,41.84,41.85,41.82,41.85,810096.0,35.5596,35.5681,35.5427,35.5681,810096.0
2018-12-04 10:55:00,41.85,41.86,41.76,41.77,1051017.0,35.5681,35.5766,35.4917,35.5002,1051017.0
2018-12-04 11:00:00,41.77,41.81,41.72,41.8,933460.0,35.5002,35.5342,35.4577,35.5257,933460.0
2018-12-04 11:05:00,41.8,41.85,41.79,41.82,1215749.0,35.5257,35.5681,35.5172,35.5427,1215749.0
2018-12-04 11:10:00,41.82,41.84,41.79,41.8,687389.0,35.5427,35.5596,35.5172,35.5257,687389.0
2018-12-04 11:15:00,41.79,41.81,41.77,41.79,821474.0,35.5172,35.5342,35.5002,35.5172,821474.0
2018-12-04 11:20:00,41.8,41.83,41.78,41.79,862752.0,35.5257,35.5511,35.5087,35.5172,862752.0
2018-12-04 11:25:00,41.79,41.8,41.76,41.78,311925.0,35.5172,35.5257,35.4917,35.5087,311925.0
2018-12-04 11:30:00,41.77,41.78,41.74,41.75,925140.0,35.5002,35.5087,35.4747,35.4832,925140.0
2018-12-04 11:35:00,41.76,41.77,41.73,41.77,660372.0,35.4917,35.5002,35.4662,35.5002,660372.0
2018-12-04 11:40:00,41.77,41.8,41.74,41.75,423340.0,35.5002,35.5257,35.4747,35.4832,423340.0
2018-12-04 11:45:00,41.75,41.77,41.73,41.76,485498.0,35.4832,35.5002,35.4662,35.4917,485498.0
2018-12-04 11:50:00,41.76,41.76,41.71,41.75,450671.0,35.4917,35.4917,35.4492,35.4832,450671.0
2018-12-04 11:55:00,41.75,41.75,41.65,41.66,2639801.0,35.4832,35.4832,35.3982,35.4067,2639801.0
2018-12-04 12:00:00,41.66,41.66,41.55,41.57,4396579.0,35.4067,35.4067,35.3132,35.3302,4396579.0
2018-12-04 12:05:00,41.57,41.57,41.42,41.45,3882838.0,35.3302,35.3302,35.2027,35.2282,3882838.0
2018-12-04 12:10:00,41.45,41.46,41.33,41.34,1720287.0,35.2282,35.2367,35.1262,35.1347,1720287.0
2018-12-04 12:15:00,41.34,41.39,41.29,41.37,2061664.0,35.1347,35.1772,35.0922,35.1602,2061664.0
2018-12-04 12:20:00,41.37,41.37,41.24,41.26,1898362.0,35.1602,35.1602,35.0497,35.0667,1898362.0
2018-12-04 12:25:00,41.25,41.3,41.18,41.19,2044367.0,35.0582,35.1007,34.9987,35.0072,2044367.0
2018-12-04 12:30:00,41.19,41.21,41.06,41.2,5341537.0,35.0072,35.0242,34.8967,35.0157,5341537.0
2018-12-04 12:35:00,41.2,41.28,41.19,41.24,2411799.0,35.0157,35.0837,35.0072,35.0497,2411799.0
2018-12-04 12:40:00,41.24,41.33,41.22,41.28,1812367.0,35.0497,35.1262,35.0327,35.0837,1812367.0
2018-12-04 12:45:00,41.28,41.37,41.28,41.35,1877417.0,35.0837,35.1602,35.0837,35.1432,1877417.0
2018-12-04 12:50:00,41.35,41.35,41.26,41.27,1479370.0,35.1432,35.1432,35.0667,35.0752,1479370.0
2018-12-04 12:55:00,41.28,41.31,41.23,41.24,2153822.0,35.0837,35.1092,35.0412,35.0497,2153822.0
2018-12-04 13:00:00,41.24,41.3,41.21,41.28,977322.0,35.0497,35.1007,35.0242,35.0837,977322.0
2018-12-04 13:05:00,41.28,41.31,41.24,41.25,626056.0,35.0837,35.1092,35.0497,35.0582,626056.0
2018-12-04 13:10:00,41.25,41.3,41.22,41.23,925037.0,35.0582,35.1007,35.0327,35.0412,925037.0
2018-12-04 13:15:00,41.23,41.3,41.23,41.27,1534978.0,35.0412,35.1007,35.0412,35.0752,1534978.0
2018-12-04 13:20:00,41.27,41.27,41.21,41.22,1608085.0,35.0752,35.0752,35.0242,35.0327,1608085.0
2018-12-04 13:25:00,41.22,41.23,41.02,41.09,2319118.0,35.0327,35.0412,34.8627,34.9222,2319118.0
2018-12-04 13:30:00,41.09,41.13,41.05,41.09,1032451.0,34.9222,34.9562,34.8882,34.9222,1032451.0
2018-12-04 13:35:00,41.09,41.09,40.97,40.97,1031654.0,34.9222,34.9222,34.8202,34.8202,1031654.0
2018-12-04 13:40:00,40.97,41.05,40.92,41.04,1609253.0,34.8202,34.8882,34.7777,34.8797,1609253.0
2018-12-04 13:45:00,41.04,41.13,41.01,41.08,1212055.0,34.8797,34.9562,34.8542,34.9137,1212055.0
2018-12-04 13:50:00,41.07,41.1,41.04,41.09,1159509.0,34.9052,34.9307,34.8797,34.9222,1159509.0
2018-12-04 13:55:00,41.08,41.18,41.08,41.14,1200780.0,34.9137,34.9987,34.9137,34.9647,1200780.0
2018-12-04 14:00:00,41.13,41.15,41.08,41.08,1382102.0,34.9562,34.9732,34.9137,34.9137,1382102.0
2018-12-04 14:05:00,41.08,41.22,41.07,41.22,1341421.0,34.9137,35.0327,34.9052,35.0327,1341421.0
2018-12-04 14:10:00,41.21,41.23,41.19,41.22,1423209.0,35.0242,35.0412,35.0072,35.0327,1423209.0
2018-12-04 14:15:00,41.22,41.24,41.18,41.24,1127950.0,35.0327,35.0497,34.9987,35.0497,1127950.0
2018-12-04 14:20:00,41.24,41.24,41.15,41.16,760990.0,35.0497,35.0497,34.9732,34.9817,760990.0
2018-12-04 14:25:00,41.15,41.16,41.06,41.08,1577358.0,34.9732,34.9817,34.8967,34.9137,1577358.0
2018-12-04 14:30:00,41.08,41.18,41.07,41.16,1108628.0,34.9137,34.9987,34.9052,34.9817,1108628.0
2018-12-04 14:35:00,41.16,41.19,41.13,41.17,2045114.0,34.9817,35.0072,34.9562,34.9902,2045114.0
2018-12-04 14:40:00,41.17,41.21,41.15,41.2,1251979.0,34.9902,35.0242,34.9732,35.0157,1251979.0
2018-12-04 14:45:00,41.2,41.28,41.19,41.26,1304504.0,35.0157,35.0837,35.0072,35.0667,1304504.0
2018-12-04 14:50:00,41.26,41.29,41.24,41.25,507367.0,35.0667,35.0922,35.0497,35.0582,507367.0
2018-12-04 14:55:00,41.25,41.26,41.18,41.19,749456.0,35.0582,35.0667,34.9987,35.0072,749456.0
2018-12-04 15:00:00,41.19,41.19,41.13,41.16,891718.0,35.0072,35.0072,34.9562,34.9817,891718.0
2018-12-04 15:05:00,41.16,41.2,41.14,41.16,605294.0,34.9817,35.0157,34.9647,34.9817,605294.0
2018-12-04 15:10:00,41.16,41.19,41.11,41.17,896176.0,34.9817,35.0072,34.9392,34.9902,896176.0
2018-12-04 15:15:00,41.17,41.21,41.12,41.15,1280675.0,34.9902,35.0242,34.9477,34.9732,1280675.0
2018-12-04 15:20:00,41.15,41.2,41.09,41.09,1594924.0,34.9732,35.0157,34.9222,34.9222,1594924.0
2018-12-04 15:25:00,41.09,41.15,41.06,41.09,1251442.0,34.9222,34.9732,34.8967,34.9222,1251442.0
2018-12-04 15:30:00,41.08,41.12,41.04,41.09,1440125.0,34.9137,34.9477,34.8797,34.9222,1440125.0
2018-12-04 15:35:00,41.09,41.15,41.05,41.06,1338865.0,34.9222,34.9732,34.8882,34.8967,1338865.0
2018-12-04 15:40:00,41.06,41.09,41.03,41.09,1738313.0,34.8967,34.9222,34.8712,34.9222,1738313.0
2018-12-04 15:45:00,41.08,41.14,41.05,41.12,2810142.0,34.9137,34.9647,34.8882,34.9477,2810142.0
2018-12-04 15:50:00,41.12,41.13,41.03,41.05,3223976.0,34.9477,34.9562,34.8712,34.8882,3223976.0
2018-12-04 15:55:00,41.05,41.07,40.97,41.04,7006002.0,34.8882,34.9052,34.8202,34.8797,7006002.0
2018-12-06 09:30:00,39.93,40.01,39.87,39.94,3379151.0,33.9363,34.0043,33.8854,33.9448,3379151.0
2018-12-06 09:35:00,39.94,40.13,39.92,40.11,4146006.0,33.9448,34.1063,33.9278,34.0893,4146006.0
2018-12-06 09:40:00,40.1,40.11,40.01,40.05,2679973.0,34.0808,34.0893,34.0043,34.0383,2679973.0
2018-12-06 09:45:00,40.04,40.08,39.91,39.93,2554083.0,34.0298,34.0638,33.9193,33.9363,2554083.0
2018-12-06 09:50:00,39.92,39.96,39.81,39.83,3046130.0,33.9278,33.9618,33.8344,33.8514,3046130.0
2018-12-06 09:55:00,39.83,39.93,39.81,39.9,2253265.0,33.8514,33.9363,33.8344,33.9109,2253265.0
2018-12-06 10:00:00,39.9,40.01,39.86,39.98,2898433.0,33.9109,34.0043,33.8769,33.9788,2898433.0
2018-12-06 10:05:00,39.98,40.06,39.92,40.05,3464911.0,33.9788,34.0468,33.9278,34.0383,3464911.0
2018-12-06 10:10:00,40.05,40.07,39.98,40.03,1871295.0,34.0383,34.0553,33.9788,34.0213,1871295.0
2018-12-06 10:15:00,40.03,40.1,40.01,40.07,4394595.0,34.0213,34.0808,34.0043,34.0553,4394595.0
2018-12-06 10:20:00,40.07,40.12,40.05,40.09,3303926.0,34.0553,34.0978,34.0383,34.0723,3303926.0
2018-12-06 10:25:00,40.09,40.17,40.05,40.14,3020793.0,34.0723,34.1403,34.0383,34.1148,3020793.0
2018-12-06 10:30:00,40.14,40.17,40.09,40.1,4331179.0,34.1148,34.1403,34.0723,34.0808,4331179.0
2018-12-06 10:35:00,40.09,40.12,40.04,40.09,3062252.0,34.0723,34.0978,34.0298,34.0723,3062252.0
2018-12-06 10:40:00,40.09,40.15,40.05,40.15,3201835.0,34.0723,34.1233,34.0383,34.1233,3201835.0
2018-12-06 10:45:00,40.15,40.16,40.05,40.08,1783947.0,34.1233,34.1318,34.0383,34.0638,1783947.0
2018-12-06 10:50:00,40.08,40.11,40.03,40.06,3427763.0,34.0638,34.0893,34.0213,34.0468,3427763.0
2018-12-06 10:55:00,40.06,40.06,39.95,39.97,3425510.0,34.0468,34.0468,33.9533,33.9703,3425510.0
2018-12-06 11:00:00,39.97,40.0,39.92,39.95,3232067.0,33.9703,33.9958,33.9278,33.9533,3232067.0
2018-12-06 11:05:00,39.95,39.98,39.9,39.91,2094157.0,33.9533,33.9788,33.9109,33.9193,2094157.0
2018-12-06 11:10:00,39.92,39.94,39.84,39.85,2456288.0,33.9278,33.9448,33.8599,33.8684,2456288.0
2018-12-06 11:15:00,39.84,39.9,39.82,39.88,1728689.0,33.8599,33.9109,33.8429,33.8939,1728689.0
2018-12-06 11:20:00,39.88,39.88,39.8,39.8,1988720.0,33.8939,33.8939,33.8259,33.8259,1988720.0
2018-12-06 11:25:00,39.8,39.83,39.68,39.69,3033217.0,33.8259,33.8514,33.7239,33.7324,3033217.0
2018-12-06 11:30:00,39.69,39.79,39.68,39.77,2564400.0,33.7324,33.8174,33.7239,33.8004,2564400.0
2018-12-06 11:35:00,39.77,39.84,39.76,39.79,2233668.0,33.8004,33.8599,33.7919,33.8174,2233668.0
2018-12-06 11:40:00,39.79,39.9,39.78,39.87,1170231.0,33.8174,33.9109,33.8089,33.8854,1170231.0
2018-12-06 11:45:00,39.88,39.95,39.86,39.95,1540045.0,33.8939,33.9533,33.8769,33.9533,1540045.0
2018-12-06 11:50:00,39.96,40.05,39.93,40.01,1497716.0,33.9618,34.0383,33.9363,34.0043,1497716.0
2018-12-06 11:55:00,40.01,40.05,39.99,40.04,1321462.0,34.0043,34.0383,33.9873,34.0298,1321462.0
2018-12-06 12:00:00,40.05,40.06,39.99,40.01,778713.0,34.0383,34.0468,33.9873,34.0043,778713.0
2018-12-06 12:05:00,40.01,40.05,39.99,40.0,1926126.0,34.0043,34.0383,33.9873,33.9958,1926126.0
2018-12-06 12:10:00,40.0,40.06,39.99,40.06,942674.0,33.9958,34.0468,33.9873,34.0468,942674.0
2018-12-06 12:15:00,40.06,40.19,40.06,40.16,1955085.0,34.0468,34.1573,34.0468,34.1318,1955085.0
2018-12-06 12:20:00,40.16,40.23,40.13,40.22,1267500.0,34.1318,34.1913,34.1063,34.1828,1267500.0
2018-12-06 12:25:00,40.22,40.28,40.2,40.27,899961.0,34.1828,34.2338,34.1658,34.2253,899961.0
2018-12-06 12:30:00,40.27,40.34,40.25,40.33,1601022.0,34.2253,34.2848,34.2083,34.2763,1601022.0
2018-12-06 12:35:00,40.33,40.35,40.24,40.29,1597568.0,34.2763,34.2933,34.1998,34.2423,1597568.0
2018-12-06 12:40:00,40.29,40.34,40.26,40.33,1140671.0,34.2423,34.2848,34.2168,34.2763,1140671.0
2018-12-06 12:45:00,40.33,40.35,40.3,40.32,1619428.0,34.2763,34.2933,34.2508,34.2678,1619428.0
2018-12-06 12:50:00,40.31,40.38,40.27,40.35,1412703.0,34.2593,34.3188,34.2253,34.2933,1412703.0
2018-12-06 12:55:00,40.36,40.37,40.31,40.32,1249825.0,34.3018,34.3103,34.2593,34.2678,1249825.0
2018-12-06 13:00:00,40.32,40.34,40.28,40.29,964030.0,34.2678,34.2848,34.2338,34.2423,964030.0
2018-12-06 13:05:00,40.3,40.31,40.22,40.23,972843.0,34.2508,34.2593,34.1828,34.1913,972843.0
2018-12-06 13:10:00,40.24,40.28,40.23,40.27,543216.0,34.1998,34.2338,34.1913,34.2253,543216.0
2018-12-06 13:15:00,40.28,40.3,40.22,40.23,626430.0,34.2338,34.2508,34.1828,34.1913,626430.0
2018-12-06 13:20:00,40.23,40.26,40.19,40.21,1750811.0,34.1913,34.2168,34.1573,34.1743,1750811.0
2018-12-06 13:25:00,40.21,40.24,40.19,40.21,1212786.0,34.1743,34.1998,34.1573,34.1743,1212786.0
2018-12-06 13:30:00,40.2,40.22,40.15,40.21,999806.0,34.1658,34.1828,34.1233,34.1743,999806.0
2018-12-06 13:35:00,40.21,40.25,40.15,40.23,1533023.0,34.1743,34.2083,34.1233,34.1913,1533023.0
2018-12-06 13:40:00,40.23,40.32,40.23,40.29,1115596.0,34.1913,34.2678,34.1913,34.2423,1115596.0
2018-12-06 13:45:00,40.29,40.35,40.29,40.34,1422141.0,34.2423,34.2933,34.2423,34.2848,1422141.0
2018-12-06 13:50:00,40.34,40.4,40.34,40.4,1776477.0,34.2848,34.3358,34.2848,34.3358,1776477.0
2018-12-06 13:55:00,40.4,40.46,40.36,40.46,1260235.0,34.3358,34.3868,34.3018,34.3868,1260235.0
2018-12-06 14:00:00,40.45,40.5,40.42,40.43,1046222.0,34.3783,34.4208,34.3528,34.3613,1046222.0
2018-12-06 14:05:00,40.43,40.43,40.34,40.37,1373715.0,34.3613,34.3613,34.2848,34.3103,1373715.0
2018-12-06 14:10:00,40.37,40.37,40.27,40.35,1282780.0,34.3103,34.3103,34.2253,34.2933,1282780.0
2018-12-06 14:15:00,40.34,40.37,40.25,40.25,299400.0,34.2848,34.3103,34.2083,34.2083,299400.0
2018-12-06 14:20:00,40.26,40.3,40.24,40.26,401205.0,34.2168,34.2508,34.1998,34.2168,401205.0
2018-12-06 14:25:00,40.26,40.39,40.26,40.39,907305.0,34.2168,34.3273,34.2168,34.3273,907305.0
2018-12-06 14:30:00,40.38,40.39,40.28,40.31,781612.0,34.3188,34.3273,34.2338,34.2593,781612.0
2018-12-06 14:35:00,40.31,40.35,40.26,40.29,507768.0,34.2593,34.2933,34.2168,34.2423,507768.0
2018-12-06 14:40:00,40.3,40.36,40.29,40.31,450898.0,34.2508,34.3018,34.2423,34.2593,450898.0
2018-12-06 14:45:00,40.31,40.33,40.22,40.26,813682.0,34.2593,34.2763,34.1828,34.2168,813682.0
2018-12-06 14:50:00,40.26,40.41,40.25,40.39,880026.0,34.2168,34.3443,34.2083,34.3273,880026.0
2018-12-06 14:55:00,40.39,40.42,40.37,40.41,1037234.0,34.3273,34.3528,34.3103,34.3443,1037234.0
2018-12-06 15:00:00,40.41,40.49,40.38,40.39,1790226.0,34.3443,34.4123,34.3188,34.3273,1790226.0
2018-12-06 15:05:00,40.39,40.43,40.34,40.41,605296.0,34.3273,34.3613,34.2848,34.3443,605296.0
2018-12-06 15:10:00,40.41,40.46,40.39,40.4,934683.0,34.3443,34.3868,34.3273,34.3358,934683.0
2018-12-06 15:15:00,40.4,40.46,40.38,40.44,764431.0,34.3358,34.3868,34.3188,34.3698,764431.0
2018-12-06 15:20:00,40.44,40.46,40.38,40.44,948249.0,34.3698,34.3868,34.3188,34.3698,948249.0
2018-12-06 15:25:00,40.43,40.51,40.43,40.49,1111963.0,34.3613,34.4293,34.3613,34.4123,1111963.0
2018-12-06 15:30:00,40.5,40.58,40.48,40.54,2459185.0,34.4208,34.4888,34.4038,34.4548,2459185.0
2018-12-06 15:35:00,40.53,40.57,40.51,40.56,1565258.0,34.4463,34.4803,34.4293,34.4718,1565258.0
2018-12-06 15:40:00,40.55,40.6,40.49,40.59,1769706.0,34.4633,34.5058,34.4123,34.4973,1769706.0
2018-12-06 15:45:00,40.59,40.66,40.57,40.64,2373254.0,34.4973,34.5568,34.4803,34.5398,2373254.0
2018-12-06 15:50:00,40.64,40.67,40.62,40.65,2648133.0,34.5398,34.5653,34.5228,34.5483,2648133.0
2018-12-06 15:55:00,40.65,40.68,40.59,40.65,7847018.0,34.5483,34.5738,34.4973,34.5483,7847018.0
2018-12-07 09:30:00,40.58,40.61,40.5,40.61,3551470.0,34.4888,34.5143,34.4208,34.5143,3551470.0
2018-12-07 09:35:00,40.61,40.74,40.61,40.73,1164345.0,34.5143,34.6248,34.5143,34.6163,1164345.0
2018-12-07 09:40:00,40.73,40.83,40.73,40.81,5580399.0,34.6163,34.7013,34.6163,34.6843,5580399.0
2018-12-07 09:45:00,40.82,40.85,40.74,40.75,1770175.0,34.6928,34.7183,34.6248,34.6333,1770175.0
2018-12-07 09:50:00,40.75,40.79,40.7,40.77,1664927.0,34.6333,34.6673,34.5908,34.6503,1664927.0
2018-12-07 09:55:00,40.77,40.82,40.72,40.75,1244707.0,34.6503,34.6928,34.6078,34.6333,1244707.0
2018-12-07 10:00:00,40.75,40.78,40.73,40.78,725724.0,34.6333,34.6588,34.6163,34.6588,725724.0
2018-12-07 10:05:00,40.77,40.78,40.68,40.69,777669.0,34.6503,34.6588,34.5738,34.5823,777669.0
2018-12-07 10:10:00,40.7,40.7,40.63,40.65,860470.0,34.5908,34.5908,34.5313,34.5483,860470.0
2018-12-07 10:15:00,40.65,40.65,40.54,40.55,1545807.0,34.5483,34.5483,34.4548,34.4633,1545807.0
2018-12-07 10:20:00,40.55,40.6,40.5,40.52,1236735.0,34.4633,34.5058,34.4208,34.4378,1236735.0
2018-12-07 10:25:00,40.51,40.56,40.45,40.55,1534517.0,34.4293,34.4718,34.3783,34.4633,1534517.0
2018-12-07 10:30:00,40.54,40.56,40.48,40.49,924257.0,34.4548,34.4718,34.4038,34.4123,924257.0
2018-12-07 10:35:00,40.48,40.5,40.38,40.45,1733971.0,34.4038,34.4208,34.3188,34.3783,1733971.0
2018-12-07 10:40:00,40.44,40.53,40.41,40.51,841784.0,34.3698,34.4463,34.3443,34.4293,841784.0
2018-12-07 10:45:00,40.5,40.55,40.47,40.51,1113072.0,34.4208,34.4633,34.3953,34.4293,1113072.0
2018-12-07 10:50:00,40.5,40.53,40.45,40.48,659574.0,34.4208,34.4463,34.3783,34.4038,659574.0
2018-12-07 10:55:00,40.48,40.56,40.48,40.55,546489.0,34.4038,34.4718,34.4038,34.4633,546489.0
2018-12-07 11:00:00,40.55,40.59,40.46,40.48,800211.0,34.4633,34.4973,34.3868,34.4038,800211.0
2018-12-07 11:05:00,40.48,40.49,40.4,40.43,1090672.0,34.4038,34.4123,34.3358,34.3613,1090672.0
2018-12-07 11:10:00,40.43,40.45,40.35,40.36,1398722.0,34.3613,34.3783,34.2933,34.3018,1398722.0
2018-12-07 11:15:00,40.36,40.41,40.35,40.37,1230699.0,34.3018,34.3443,34.2933,34.3103,1230699.0
2018-12-07 11:20:00,40.36,40.39,40.28,40.3,1203952.0,34.3018,34.3273,34.2338,34.2508,1203952.0
2018-12-07 11:25:00,40.3,40.36,40.26,40.33,1423296.0,34.2508,34.3018,34.2168,34.2763,1423296.0
2018-12-07 11:30:00,40.34,40.37,40.29,40.31,1140761.0,34.2848,34.3103,34.2423,34.2593,1140761.0
2018-12-07 11:35:00,40.31,40.37,40.3,40.34,791325.0,34.2593,34.3103,34.2508,34.2848,791325.0
2018-12-07 11:40:00,40.34,40.44,40.3,40.43,1221454.0,34.2848,34.3698,34.2508,34.3613,1221454.0
2018-12-07 11:45:00,40.43,40.46,40.41,40.44,1476630.0,34.3613,34.3868,34.3443,34.3698,1476630.0
2018-12-07 11:50:00,40.43,40.44,40.32,40.33,750220.0,34.3613,34.3698,34.2678,34.2763,750220.0
2018-12-07 11:55:00,40.32,40.34,40.27,40.28,932799.0,34.2678,34.2848,34.2253,34.2338,932799.0
2018-12-07 12:00:00,40.28,40.35,40.26,40.32,1336537.0,34.2338,34.2933,34.2168,34.2678,1336537.0
2018-12-07 12:05:00,40.32,40.33,40.26,40.3,1077429.0,34.2678,34.2763,34.2168,34.2508,1077429.0
2018-12-07 12:10:00,40.3,40.39,40.28,40.33,1270689.0,34.2508,34.3273,34.2338,34.2763,1270689.0
2018-12-07 12:15:00,40.33,40.33,40.23,40.26,1715830.0,34.2763,34.2763,34.1913,34.2168,1715830.0
2018-12-07 12:20:00,40.26,40.35,40.26,40.34,1553729.0,34.2168,34.2933,34.2168,34.2848,1553729.0
2018-12-07 12:25:00,40.34,40.35,40.28,40.31,1111771.0,34.2848,34.2933,34.2338,34.2593,1111771.0
2018-12-07 12:30:00,40.31,40.31,40.22,40.22,2011022.0,34.2593,34.2593,34.1828,34.1828,2011022.0
2018-12-07 12:35:00,40.22,40.25,40.2,40.23,1990919.0,34.1828,34.2083,34.1658,34.1913,1990919.0
2018-12-07 12:40:00,40.23,40.24,40.14,40.17,579559.0,34.1913,34.1998,34.1148,34.1403,579559.0
2018-12-07 12:45:00,40.17,40.22,40.16,40.17,528173.0,34.1403,34.1828,34.1318,34.1403,528173.0
2018-12-07 12:50:00,40.17,40.31,40.17,40.29,792499.0,34.1403,34.2593,34.1403,34.2423,792499.0
2018-12-07 12:55:00,40.3,40.4,40.28,40.37,1239138.0,34.2508,34.3358,34.2338,34.3103,1239138.0
2018-12-07 13:00:00,40.36,40.42,40.34,40.39,1442297.0,34.3018,34.3528,34.2848,34.3273,1442297.0
2018-12-07 13:05:00,40.4,40.4,40.31,40.31,1087186.0,34.3358,34.3358,34.2593,34.2593,1087186.0
2018-12-07 13:10:00,40.31,40.33,40.23,40.24,963779.0,34.2593,34.2763,34.1913,34.1998,963779.0
2018-12-07 13:15:00,40.24,40.28,40.18,40.18,619558.0,34.1998,34.2338,34.1488,34.1488,619558.0
2018-12-07 13:20:00,40.18,40.27,40.18,40.26,594326.0,34.1488,34.2253,34.1488,34.2168,594326.0
2018-12-07 13:25:00,40.26,40.28,40.19,40.26,368964.0,34.2168,34.2338,34.1573,34.2168,368964.0
2018-12-07 13:30:00,40.25,40.26,40.15,40.16,427138.0,34.2083,34.2168,34.1233,34.1318,427138.0
2018-12-07 13:35:00,40.16,40.21,40.14,40.16,804957.0,34.1318,34.1743,34.1148,34.1318,804957.0
2018-12-07 13:40:00,40.16,40.23,40.15,40.2,832608.0,34.1318,34.1913,34.1233,34.1658,832608.0
2018-12-07 13:45:00,40.2,40.22,40.13,40.14,126651.0,34.1658,34.1828,34.1063,34.1148,126651.0
2018-12-07 13:50:00,40.13,40.14,40.06,40.08,3577733.0,34.1063,34.1148,34.0468,34.0638,3577733.0
2018-12-07 13:55:00,40.08,40.08,40.0,40.01,3252097.0,34.0638,34.0638,33.9958,34.0043,3252097.0
2018-12-07 14:00:00,40.01,40.01,39.96,39.96,1746114.0,34.0043,34.0043,33.9618,33.9618,1746114.0
2018-12-07 14:05:00,39.97,40.03,39.94,39.97,1080507.0,33.9703,34.0213,33.9448,33.9703,1080507.0
2018-12-07 14:10:00,39.97,39.97,39.9,39.92,2116582.0,33.9703,33.9703,33.9109,33.9278,2116582.0
2018-12-07 14:15:00,39.92,40.06,39.91,40.05,2682608.0,33.9278,34.0468,33.9193,34.0383,2682608.0
2018-12-07 14:20:00,40.04,40.09,40.0,40.0,940399.0,34.0298,34.0723,33.9958,33.9958,940399.0
2018-12-07 14:25:00,40.0,40.04,39.96,40.02,767105.0,33.9958,34.0298,33.9618,34.0128,767105.0
2018-12-07 14:30:00,40.03,40.05,39.96,40.0,1013606.0,34.0213,34.0383,33.9618,33.9958,1013606.0
2018-12-07 14:35:00,40.01,40.01,39.95,39.97,542179.0,34.0043,34.0043,33.9533,33.9703,542179.0
2018-12-07 14:40:00,39.96,39.96,39.87,39.88,1518652.0,33.9618,33.9618,33.8854,33.8939,1518652.0
2018-12-07 14:45:00,39.88,39.94,39.83,39.92,1764940.0,33.8939,33.9448,33.8514,33.9278,1764940.0
2018-12-07 14:50:00,39.92,39.98,39.84,39.86,1008932.0,33.9278,33.9788,33.8599,33.8769,1008932.0
2018-12-07 14:55:00,39.86,39.87,39.81,39.83,1310551.0,33.8769,33.8854,33.8344,33.8514,1310551.0
2018-12-07 15:00:00,39.83,39.85,39.78,39.79,1779508.0,33.8514,33.8684,33.8089,33.8174,1779508.0
2018-12-07 15:05:00,39.79,39.88,39.78,39.88,1189648.0,33.8174,33.8939,33.8089,33.8939,1189648.0
2018-12-07 15:10:00,39.88,39.94,39.84,39.84,1402594.0,33.8939,33.9448,33.8599,33.8599,1402594.0
2018-12-07 15:15:00,39.84,39.91,39.8,39.87,2358028.0,33.8599,33.9193,33.8259,33.8854,2358028.0
2018-12-07 15:20:00,39.87,39.9,39.82,39.84,742837.0,33.8854,33.9109,33.8429,33.8599,742837.0
2018-12-07 15:25:00,39.84,39.92,39.79,39.89,1671348.0,33.8599,33.9278,33.8174,33.9024,1671348.0
2018-12-07 15:30:00,39.88,39.99,39.85,39.97,1799102.0,33.8939,33.9873,33.8684,33.9703,1799102.0
2018-12-07 15:35:00,39.97,40.02,39.88,39.89,2484781.0,33.9703,34.0128,33.8939,33.9024,2484781.0
2018-12-07 15:40:00,39.88,39.93,39.85,39.88,2888821.0,33.8939,33.9363,33.8684,33.8939,2888821.0
2018-12-07 15:45:00,39.89,39.91,39.8,39.81,2393760.0,33.9024,33.9193,33.8259,33.8344,2393760.0
2018-12-07 15:50:00,39.81,39.89,39.81,39.83,2862460.0,33.8344,33.9024,33.8344,33.8514,2862460.0
2018-12-07 15:55:00,39.84,39.9,39.83,39.84,6512074.0,33.8599,33.9109,33.8514,33.8599,6512074.0
2018-12-10 09:30:00,39.61,39.68,39.56,39.66,1727067.0,33.6644,33.7239,33.6219,33.7069,1727067.0
2018-12-10 09:35:00,39.65,39.66,39.56,39.59,2276337.0,33.6984,33.7069,33.6219,33.6474,2276337.0
2018-12-10 09:40:00,39.59,39.63,39.55,39.6,1146625.0,33.6474,33.6814,33.6134,33.6559,1146625.0
2018-12-10 09:45:00,39.6,39.6,39.45,39.47,1468352.0,33.6559,33.6559,33.5284,33.5454,1468352.0
2018-12-10 09:50:00,39.47,39.49,39.36,39.41,2154587.0,33.5454,33.5624,33.4519,33.4944,2154587.0
2018-12-10 09:55:00,39.4,39.48,39.4,39.44,1122289.0,33.4859,33.5539,33.4859,33.5199,1122289.0
2018-12-10 10:00:00,39.44,39.51,39.39,39.51,1187767.0,33.5199,33.5794,33.4774,33.5794,1187767.0
2018-12-10 10:05:00,39.5,39.55,39.46,39.46,1008097.0,33.5709,33.6134,33.5369,33.5369,1008097.0
2018-12-10 10:10:00,39.47,39.53,39.38,39.53,5487347.0,33.5454,33.5964,33.4689,33.5964,5487347.0
2018-12-10 10:15:00,39.52,39.56,39.47,39.55,1961700.0,33.5879,33.6219,33.5454,33.6134,1961700.0
2018-12-10 10:20:00,39.55,39.59,39.52,39.54,862998.0,33.6134,33.6474,33.5879,33.6049,862998.0
2018-12-10 10:25:00,39.53,39.56,39.43,39.46,1883278.0,33.5964,33.6219,33.5114,33.5369,1883278.0
2018-12-10 10:30:00,39.46,39.5,39.34,39.36,1478950.0,33.5369,33.5709,33.4349,33.4519,1478950.0
2018-12-10 10:35:00,39.35,39.4,39.3,39.31,1000506.0,33.4434,33.4859,33.4009,33.4094,1000506.0
2018-12-10 10:40:00,39.31,39.34,39.27,39.29,1526574.0,33.4094,33.4349,33.3754,33.3924,1526574.0
2018-12-10 10:45:00,39.28,39.37,39.26,39.32,1593234.0,33.3839,33.4604,33.3669,33.4179,1593234.0
2018-12-10 10:50:00,39.32,39.35,39.22,39.23,1103248.0,33.4179,33.4434,33.3329,33.3414,1103248.0
2018-12-10 10:55:00,39.23,39.28,39.18,39.21,1096641.0,33.3414,33.3839,33.2989,33.3244,1096641.0
2018-12-10 11:00:00,39.2,39.22,39.04,39.08,2852269.0,33.3159,33.3329,33.1799,33.2139,2852269.0
2018-12-10 11:05:00,39.08,39.13,39.06,39.06,1353504.0,33.2139,33.2564,33.1969,33.1969,1353504.0
2018-12-10 11:10:00,39.06,39.1,39.02,39.04,1827110.0,33.1969,33.2309,33.1629,33.1799,1827110.0
2018-12-10 11:15:00,39.04,39.07,38.97,39.01,1246442.0,33.1799,33.2054,33.1204,33.1544,1246442.0
2018-12-10 11:20:00,39.01,39.07,38.97,38.97,2053835.0,33.1544,33.2054,33.1204,33.1204,2053835.0
2018-12-10 11:25:00,38.98,39.07,38.97,39.07,962087.0,33.1289,33.2054,33.1204,33.2054,962087.0
2018-12-10 11:30:00,39.07,39.14,39.05,39.06,1527783.0,33.2054,33.2649,33.1884,33.1969,1527783.0
2018-12-10 11:35:00,39.07,39.22,39.06,39.19,1992048.0,33.2054,33.3329,33.1969,33.3074,1992048.0
2018-12-10 11:40:00,39.2,39.21,39.15,39.19,1265851.0,33.3159,33.3244,33.2734,33.3074,1265851.0
2018-12-10 11:45:00,39.19,39.28,39.18,39.23,997561.0,33.3074,33.3839,33.2989,33.3414,997561.0
2018-12-10 11:50:00,39.23,39.26,39.2,39.22,815605.0,33.3414,33.3669,33.3159,33.3329,815605.0
2018-12-10 11:55:00,39.22,39.27,39.12,39.16,1021673.0,33.3329,33.3754,33.2479,33.2819,1021673.0
2018-12-10 12:00:00,39.15,39.17,39.11,39.15,774969.0,33.2734,33.2904,33.2394,33.2734,774969.0
2018-12-10 12:05:00,39.14,39.23,39.09,39.18,1014889.0,33.2649,33.3414,33.2224,33.2989,1014889.0
2018-12-10 12:10:00,39.17,39.24,39.14,39.19,492484.0,33.2904,33.3499,33.2649,33.3074,492484.0
2018-12-10 12:15:00,39.2,39.23,39.12,39.13,806317.0,33.3159,33.3414,33.2479,33.2564,806317.0
2018-12-10 12:20:00,39.12,39.16,39.08,39.13,713936.0,33.2479,33.2819,33.2139,33.2564,713936.0
2018-12-10 12:25:00,39.13,39.2,39.13,39.15,652028.0,33.2564,33.3159,33.2564,33.2734,652028.0
2018-12-10 12:30:00,39.14,39.22,39.14,39.21,471177.0,33.2649,33.3329,33.2649,33.3244,471177.0
2018-12-10 12:35:00,39.22,39.35,39.22,39.33,897358.0,33.3329,33.4434,33.3329,33.4264,897358.0
2018-12-10 12:40:00,39.33,39.39,39.33,39.34,670782.0,33.4264,33.4774,33.4264,33.4349,670782.0
2018-12-10 12:45:00,39.34,39.44,39.32,39.43,836494.0,33.4349,33.5199,33.4179,33.5114,836494.0
2018-12-10 12:50:00,39.43,39.45,39.39,39.45,762518.0,33.5114,33.5284,33.4774,33.5284,762518.0
2018-12-10 12:55:00,39.45,39.45,39.37,39.39,998785.0,33.5284,33.5284,33.4604,33.4774,998785.0
2018-12-10 13:00:00,39.39,39.4,39.35,39.35,899911.0,33.4774,33.4859,33.4434,33.4434,899911.0
2018-12-10 13:05:00,39.36,39.42,39.34,39.37,1297154.0,33.4519,33.5029,33.4349,33.4604,1297154.0
2018-12-10 13:10:00,39.38,39.49,39.34,39.46,2560777.0,33.4689,33.5624,33.4349,33.5369,2560777.0
2018-12-10 13:15:00,39.45,39.48,39.41,39.44,927105.0,33.5284,33.5539,33.4944,33.5199,927105.0
2018-12-10 13:20:00,39.44,39.46,39.36,39.39,604967.0,33.5199,33.5369,33.4519,33.4774,604967.0
2018-12-10 13:25:00,39.38,39.4,39.36,39.37,344181.0,33.4689,33.4859,33.4519,33.4604,344181.0
2018-12-10 13:30:00,39.37,39.46,39.35,39.45,725442.0,33.4604,33.5369,33.4434,33.5284,725442.0
2018-12-10 13:35:00,39.45,39.53,39.45,39.47,1191377.0,33.5284,33.5964,33.5284,33.5454,1191377.0
2018-12-10 13:40:00,39.47,39.49,39.41,39.42,273052.0,33.5454,33.5624,33.4944,33.5029,273052.0
2018-12-10 13:45:00,39.42,39.5,39.42,39.47,235076.0,33.5029,33.5709,33.5029,33.5454,235076.0
2018-12-10 13:50:00,39.47,39.56,39.47,39.55,829301.0,33.5454,33.6219,33.5454,33.6134,829301.0
2018-12-10 13:55:00,39.54,39.55,39.48,39.49,1092169.0,33.6049,33.6134,33.5539,33.5624,1092169.0
2018-12-10 14:00:00,39.49,39.53,39.45,39.46,309354.0,33.5624,33.5964,33.5284,33.5369,309354.0
2018-12-10 14:05:00,39.46,39.54,39.45,39.52,198973.0,33.5369,33.6049,33.5284,33.5879,198973.0
2018-12-10 14:10:00,39.53,39.54,39.45,39.46,591751.0,33.5964,33.6049,33.5284,33.5369,591751.0
2018-12-10 14:15:00,39.47,39.5,39.42,39.45,597533.0,33.5454,33.5709,33.5029,33.5284,597533.0
2018-12-10 14:20:00,39.45,39.48,39.4,39.45,386542.0,33.5284,33.5539,33.4859,33.5284,386542.0
2018-12-10 14:25:00,39.44,39.47,39.42,39.44,1420089.0,33.5199,33.5454,33.5029,33.5199,1420089.0
2018-12-10 14:30:00,39.44,39.55,39.43,39.55,861028.0,33.5199,33.6134,33.5114,33.6134,861028.0
2018-12-10 14:35:00,39.54,39.55,39.51,39.51,433895.0,33.6049,33.6134,33.5794,33.5794,433895.0
2018-12-10 14:40:00,39.52,39.53,39.49,39.52,278926.0,33.5879,33.5964,33.5624,33.5879,278926.0
2018-12-10 14:45:00,39.52,39.55,39.49,39.52,398534.0,33.5879,33.6134,33.5624,33.5879,398534.0
2018-12-10 14:50:00,39.52,39.56,39.5,39.51,300351.0,33.5879,33.6219,33.5709,33.5794,300351.0
2018-12-10 14:55:00,39.51,39.57,39.42,39.44,556684.0,33.5794,33.6304,33.5029,33.5199,556684.0
2018-12-10 15:00:00,39.44,39.48,39.42,39.45,956443.0,33.5199,33.5539,33.5029,33.5284,956443.0
2018-12-10 15:05:00,39.44,39.49,39.44,39.48,636812.0,33.5199,33.5624,33.5199,33.5539,636812.0
2018-12-10 15:10:00,39.48,39.49,39.4,39.43,591197.0,33.5539,33.5624,33.4859,33.5114,591197.0
2018-12-10 15:15:00,39.42,39.43,39.36,39.39,807546.0,33.5029,33.5114,33.4519,33.4774,807546.0
2018-12-10 15:20:00,39.38,39.42,39.38,39.41,392993.0,33.4689,33.5029,33.4689,33.4944,392993.0
2018-12-10 15:25:00,39.41,39.45,39.4,39.45,780130.0,33.4944,33.5284,33.4859,33.5284,780130.0
2018-12-10 15:30:00,39.46,39.6,39.45,39.57,988467.0,33.5369,33.6559,33.5284,33.6304,988467.0
2018-12-10 15:35:00,39.57,39.63,39.55,39.58,1077889.0,33.6304,33.6814,33.6134,33.6389,1077889.0
2018-12-10 15:40:00,39.58,39.6,39.55,39.55,747524.0,33.6389,33.6559,33.6134,33.6134,747524.0
2018-12-10 15:45:00,39.55,39.57,39.47,39.5,1930149.0,33.6134,33.6304,33.5454,33.5709,1930149.0
2018-12-10 15:50:00,39.49,39.52,39.48,39.48,1671703.0,33.5624,33.5879,33.5539,33.5539,1671703.0
2018-12-10 15:55:00,39.49,39.54,39.46,39.47,3993334.0,33.5624,33.6049,33.5369,33.5454,3993334.0
2018-12-11 09:30:00,40.02,40.03,39.9,39.97,2749462.0,34.0128,34.0213,33.9109,33.9703,2749462.0
2018-12-11 09:35:00,39.97,40.01,39.91,39.91,1604507.0,33.9703,34.0043,33.9193,33.9193,1604507.0
2018-12-11 09:40:00,39.91,39.98,39.9,39.98,1178565.0,33.9193,33.9788,33.9109,33.9788,1178565.0
2018-12-11 09:45:00,39.98,39.99,39.88,39.89,1019060.0,33.9788,33.9873,33.8939,33.9024,1019060.0
2018-12-11 09:50:00,39.88,39.95,39.86,39.93,1065646.0,33.8939,33.9533,33.8769,33.9363,1065646.0
2018-12-11 09:55:00,39.93,39.98,39.88,39.91,1077064.0,33.9363,33.9788,33.8939,33.9193,1077064.0
2018-12-11 10:00:00,39.91,40.0,39.91,39.98,1079497.0,33.9193,33.9958,33.9193,33.9788,1079497.0
2018-12-11 10:05:00,39.97,40.01,39.96,39.97,1780261.0,33.9703,34.0043,33.9618,33.9703,1780261.0
2018-12-11 10:10:00,39.97,39.98,39.84,39.87,1350151.0,33.9703,33.9788,33.8599,33.8854,1350151.0
2018-12-11 10:15:00,39.88,39.91,39.82,39.89,931439.0,33.8939,33.9193,33.8429,33.9024,931439.0
2018-12-11 10:20:00,39.89,39.98,39.89,39.98,1384919.0,33.9024,33.9788,33.9024,33.9788,1384919.0
2018-12-11 10:25:00,39.98,40.0,39.93,39.98,1207670.0,33.9788,33.9958,33.9363,33.9788,1207670.0
2018-12-11 10:30:00,39.98,40.01,39.93,39.94,842416.0,33.9788,34.0043,33.9363,33.9448,842416.0
2018-12-11 10:35:00,39.94,39.97,39.87,39.96,607656.0,33.9448,33.9703,33.8854,33.9618,607656.0
2018-12-11 10:40:00,39.96,39.98,39.91,39.94,582755.0,33.9618,33.9788,33.9193,33.9448,582755.0
2018-12-11 10:45:00,39.93,39.96,39.82,39.84,1204305.0,33.9363,33.9618,33.8429,33.8599,1204305.0
2018-12-11 10:50:00,39.84,39.86,39.81,39.81,802115.0,33.8599,33.8769,33.8344,33.8344,802115.0
2018-12-11 10:55:00,39.81,39.85,39.79,39.83,550073.0,33.8344,33.8684,33.8174,33.8514,550073.0
2018-12-11 11:00:00,39.83,39.83,39.76,39.8,742891.0,33.8514,33.8514,33.7919,33.8259,742891.0
2018-12-11 11:05:00,39.79,39.83,39.76,39.82,770517.0,33.8174,33.8514,33.7919,33.8429,770517.0
2018-12-11 11:10:00,39.83,39.85,39.73,39.75,677742.0,33.8514,33.8684,33.7664,33.7834,677742.0
2018-12-11 11:15:00,39.75,39.79,39.71,39.78,889687.0,33.7834,33.8174,33.7494,33.8089,889687.0
2018-12-11 11:20:00,39.78,39.8,39.73,39.77,874827.0,33.8089,33.8259,33.7664,33.8004,874827.0
2018-12-11 11:25:00,39.78,39.79,39.71,39.73,909458.0,33.8089,33.8174,33.7494,33.7664,909458.0
2018-12-11 11:30:00,39.73,39.75,39.65,39.67,2044421.0,33.7664,33.7834,33.6984,33.7154,2044421.0
2018-12-11 11:35:00,39.67,39.7,39.65,39.7,754831.0,33.7154,33.7409,33.6984,33.7409,754831.0
2018-12-11 11:40:00,39.69,39.7,39.61,39.64,753546.0,33.7324,33.7409,33.6644,33.6899,753546.0
2018-12-11 11:45:00,39.63,39.68,39.6,39.66,1191716.0,33.6814,33.7239,33.6559,33.7069,1191716.0
2018-12-11 11:50:00,39.66,39.71,39.66,39.7,1288688.0,33.7069,33.7494,33.7069,33.7409,1288688.0
2018-12-11 11:55:00,39.7,39.73,39.66,39.7,880282.0,33.7409,33.7664,33.7069,33.7409,880282.0
2018-12-11 12:00:00,39.7,39.71,39.57,39.59,1149028.0,33.7409,33.7494,33.6304,33.6474,1149028.0
2018-12-11 12:05:00,39.58,39.61,39.54,39.59,1404518.0,33.6389,33.6644,33.6049,33.6474,1404518.0
2018-12-11 12:10:00,39.59,39.59,39.53,39.54,790765.0,33.6474,33.6474,33.5964,33.6049,790765.0
2018-12-11 12:15:00,39.54,39.56,39.48,39.51,1357175.0,33.6049,33.6219,33.5539,33.5794,1357175.0
2018-12-11 12:20:00,39.51,39.59,39.5,39.59,971015.0,33.5794,33.6474,33.5709,33.6474,971015.0
2018-12-11 12:25:00,39.58,39.6,39.53,39.53,822048.0,33.6389,33.6559,33.5964,33.5964,822048.0
2018-12-11 12:30:00,39.54,39.58,39.51,39.55,741189.0,33.6049,33.6389,33.5794,33.6134,741189.0
2018-12-11 12:35:00,39.55,39.58,39.54,39.56,695446.0,33.6134,33.6389,33.6049,33.6219,695446.0
2018-12-11 12:40:00,39.56,39.65,39.55,39.64,967835.0,33.6219,33.6984,33.6134,33.6899,967835.0
2018-12-11 12:45:00,39.64,39.65,39.6,39.63,942086.0,33.6899,33.6984,33.6559,33.6814,942086.0
2018-12-11 12:50:00,39.63,39.65,39.61,39.63,614428.0,33.6814,33.6984,33.6644,33.6814,614428.0
2018-12-11 12:55:00,39.63,39.66,39.6,39.61,488526.0,33.6814,33.7069,33.6559,33.6644,488526.0
2018-12-11 13:00:00,39.61,39.64,39.59,39.63,747232.0,33.6644,33.6899,33.6474,33.6814,747232.0
2018-12-11 13:05:00,39.64,39.65,39.59,39.61,514052.0,33.6899,33.6984,33.6474,33.6644,514052.0
2018-12-11 13:10:00,39.61,39.63,39.58,39.6,516290.0,33.6644,33.6814,33.6389,33.6559,516290.0
2018-12-11 13:15:00,39.59,39.65,39.56,39.65,797595.0,33.6474,33.6984,33.6219,33.6984,797595.0
2018-12-11 13:20:00,39.64,39.7,39.64,39.7,4966845.0,33.6899,33.7409,33.6899,33.7409,4966845.0
2018-12-11 13:25:00,39.69,39.7,39.63,39.65,1149165.0,33.7324,33.7409,33.6814,33.6984,1149165.0
2018-12-11 13:30:00,39.64,39.65,39.59,39.62,576653.0,33.6899,33.6984,33.6474,33.6729,576653.0
2018-12-11 13:35:00,39.63,39.67,39.61,39.66,691456.0,33.6814,33.7154,33.6644,33.7069,691456.0
2018-12-11 13:40:00,39.66,39.66,39.52,39.53,844165.0,33.7069,33.7069,33.5879,33.5964,844165.0
2018-12-11 13:45:00,39.52,39.56,39.5,39.53,2071741.0,33.5879,33.6219,33.5709,33.5964,2071741.0
2018-12-11 13:50:00,39.52,39.55,39.48,39.51,1047595.0,33.5879,33.6134,33.5539,33.5794,1047595.0
2018-12-11 13:55:00,39.51,39.52,39.49,39.5,570253.0,33.5794,33.5879,33.5624,33.5709,570253.0
2018-12-11 14:00:00,39.5,39.56,39.48,39.54,548574.0,33.5709,33.6219,33.5539,33.6049,548574.0
2018-12-11 14:05:00,39.54,39.57,39.52,39.55,2376070.0,33.6049,33.6304,33.5879,33.6134,2376070.0
2018-12-11 14:10:00,39.54,39.59,39.52,39.58,769277.0,33.6049,33.6474,33.5879,33.6389,769277.0
2018-12-11 14:15:00,39.59,39.67,39.55,39.65,1212510.0,33.6474,33.7154,33.6134,33.6984,1212510.0
2018-12-11 14:20:00,39.64,39.7,39.63,39.69,526641.0,33.6899,33.7409,33.6814,33.7324,526641.0
2018-12-11 14:25:00,39.69,39.85,39.68,39.82,1855790.0,33.7324,33.8684,33.7239,33.8429,1855790.0
2018-12-11 14:30:00,39.82,39.88,39.8,39.81,1842525.0,33.8429,33.8939,33.8259,33.8344,1842525.0
2018-12-11 14:35:00,39.81,39.84,39.77,39.78,1193077.0,33.8344,33.8599,33.8004,33.8089,1193077.0
2018-12-11 14:40:00,39.78,39.85,39.77,39.82,1140007.0,33.8089,33.8684,33.8004,33.8429,1140007.0
2018-12-11 14:45:00,39.82,39.88,39.81,39.84,2964956.0,33.8429,33.8939,33.8344,33.8599,2964956.0
2018-12-11 14:50:00,39.84,39.89,39.83,39.86,1861707.0,33.8599,33.9024,33.8514,33.8769,1861707.0
2018-12-11 14:55:00,39.87,39.88,39.82,39.84,1027762.0,33.8854,33.8939,33.8429,33.8599,1027762.0
2018-12-11 15:00:00,39.84,39.86,39.77,39.8,1225399.0,33.8599,33.8769,33.8004,33.8259,1225399.0
2018-12-11 15:05:00,39.8,39.83,39.76,39.83,590372.0,33.8259,33.8514,33.7919,33.8514,590372.0
2018-12-11 15:10:00,39.83,39.96,39.82,39.92,1594320.0,33.8514,33.9618,33.8429,33.9278,1594320.0
2018-12-11 15:15:00,39.91,39.93,39.87,39.89,1173888.0,33.9193,33.9363,33.8854,33.9024,1173888.0
2018-12-11 15:20:00,39.89,39.91,39.87,39.89,524597.0,33.9024,33.9193,33.8854,33.9024,524597.0
2018-12-11 15:25:00,39.89,39.92,39.88,39.89,608488.0,33.9024,33.9278,33.8939,33.9024,608488.0
2018-12-11 15:30:00,39.88,39.97,39.88,39.9,1461860.0,33.8939,33.9703,33.8939,33.9109,1461860.0
2018-12-11 15:35:00,39.9,39.91,39.85,39.87,901713.0,33.9109,33.9193,33.8684,33.8854,901713.0
2018-12-11 15:40:00,39.86,39.87,39.82,39.84,985906.0,33.8769,33.8854,33.8429,33.8599,985906.0
2018-12-11 15:45:00,39.83,39.84,39.79,39.82,1833849.0,33.8514,33.8599,33.8174,33.8429,1833849.0
2018-12-11 15:50:00,39.82,39.85,39.78,39.82,1732242.0,33.8429,33.8684,33.8089,33.8429,1732242.0
2018-12-11 15:55:00,39.81,39.82,39.75,39.75,3849213.0,33.8344,33.8429,33.7834,33.7834,3849213.0
2018-12-12 09:30:00,40.5,40.55,40.45,40.48,2257448.0,34.4208,34.4633,34.3783,34.4038,2257448.0
2018-12-12 09:35:00,40.49,40.54,40.46,40.52,1571642.0,34.4123,34.4548,34.3868,34.4378,1571642.0
2018-12-12 09:40:00,40.52,40.56,40.51,40.54,1310170.0,34.4378,34.4718,34.4293,34.4548,1310170.0
2018-12-12 09:45:00,40.54,40.54,40.44,40.48,918593.0,34.4548,34.4548,34.3698,34.4038,918593.0
2018-12-12 09:50:00,40.48,40.52,40.44,40.46,992456.0,34.4038,34.4378,34.3698,34.3868,992456.0
2018-12-12 09:55:00,40.46,40.54,40.44,40.53,956096.0,34.3868,34.4548,34.3698,34.4463,956096.0
2018-12-12 10:00:00,40.53,40.55,40.5,40.55,784685.0,34.4463,34.4633,34.4208,34.4633,784685.0
2018-12-12 10:05:00,40.55,40.57,40.52,40.56,837856.0,34.4633,34.4803,34.4378,34.4718,837856.0
2018-12-12 10:10:00,40.56,40.64,40.53,40.63,1135988.0,34.4718,34.5398,34.4463,34.5313,1135988.0
2018-12-12 10:15:00,40.63,40.64,40.58,40.62,859502.0,34.5313,34.5398,34.4888,34.5228,859502.0
2018-12-12 10:20:00,40.62,40.64,40.6,40.62,926829.0,34.5228,34.5398,34.5058,34.5228,926829.0
2018-12-12 10:25:00,40.62,40.62,40.55,40.55,967919.0,34.5228,34.5228,34.4633,34.4633,967919.0
2018-12-12 10:30:00,40.55,40.62,40.53,40.6,1886409.0,34.4633,34.5228,34.4463,34.5058,1886409.0
2018-12-12 10:35:00,40.61,40.63,40.51,40.52,3264989.0,34.5143,34.5313,34.4293,34.4378,3264989.0
2018-12-12 10:40:00,40.52,40.58,40.49,40.57,799185.0,34.4378,34.4888,34.4123,34.4803,799185.0
2018-12-12 10:45:00,40.57,40.63,40.54,40.63,587047.0,34.4803,34.5313,34.4548,34.5313,587047.0
2018-12-12 10:50:00,40.63,40.68,40.63,40.67,833482.0,34.5313,34.5738,34.5313,34.5653,833482.0
2018-12-12 10:55:00,40.67,40.7,40.65,40.67,532189.0,34.5653,34.5908,34.5483,34.5653,532189.0
2018-12-12 11:00:00,40.67,40.72,40.65,40.7,537375.0,34.5653,34.6078,34.5483,34.5908,537375.0
2018-12-12 11:05:00,40.7,40.72,40.65,40.67,935539.0,34.5908,34.6078,34.5483,34.5653,935539.0
2018-12-12 11:10:00,40.67,40.68,40.59,40.63,892157.0,34.5653,34.5738,34.4973,34.5313,892157.0
2018-12-12 11:15:00,40.63,40.68,40.62,40.64,635772.0,34.5313,34.5738,34.5228,34.5398,635772.0
2018-12-12 11:20:00,40.65,40.65,40.6,40.64,790496.0,34.5483,34.5483,34.5058,34.5398,790496.0
2018-12-12 11:25:00,40.63,40.67,40.58,40.6,753651.0,34.5313,34.5653,34.4888,34.5058,753651.0
2018-12-12 11:30:00,40.6,40.62,40.55,40.57,1038900.0,34.5058,34.5228,34.4633,34.4803,1038900.0
2018-12-12 11:35:00,40.57,40.59,40.55,40.57,496606.0,34.4803,34.4973,34.4633,34.4803,496606.0
2018-12-12 11:40:00,40.57,40.62,40.56,40.61,298061.0,34.4803,34.5228,34.4718,34.5143,298061.0
2018-12-12 11:45:00,40.61,40.65,40.59,40.64,297098.0,34.5143,34.5483,34.4973,34.5398,297098.0
2018-12-12 11:50:00,40.64,40.65,40.61,40.61,309322.0,34.5398,34.5483,34.5143,34.5143,309322.0
2018-12-12 11:55:00,40.62,40.64,40.55,40.64,517106.0,34.5228,34.5398,34.4633,34.5398,517106.0
2018-12-12 12:00:00,40.64,40.68,40.63,40.65,835141.0,34.5398,34.5738,34.5313,34.5483,835141.0
2018-12-12 12:05:00,40.65,40.65,40.61,40.64,450152.0,34.5483,34.5483,34.5143,34.5398,450152.0
2018-12-12 12:10:00,40.65,40.67,40.62,40.64,752190.0,34.5483,34.5653,34.5228,34.5398,752190.0
2018-12-12 12:15:00,40.64,40.66,40.61,40.63,232350.0,34.5398,34.5568,34.5143,34.5313,232350.0
2018-12-12 12:20:00,40.63,40.66,40.61,40.65,425617.0,34.5313,34.5568,34.5143,34.5483,425617.0
2018-12-12 12:25:00,40.65,40.69,40.64,40.68,2468884.0,34.5483,34.5823,34.5398,34.5738,2468884.0
2018-12-12 12:30:00,40.68,40.69,40.65,40.67,821875.0,34.5738,34.5823,34.5483,34.5653,821875.0
2018-12-12 12:35:00,40.67,40.68,40.6,40.62,822004.0,34.5653,34.5738,34.5058,34.5228,822004.0
2018-12-12 12:40:00,40.62,40.68,40.61,40.67,359636.0,34.5228,34.5738,34.5143,34.5653,359636.0
2018-12-12 12:45:00,40.67,40.69,40.64,40.67,202769.0,34.5653,34.5823,34.5398,34.5653,202769.0
2018-12-12 12:50:00,40.67,40.71,40.67,40.7,510209.0,34.5653,34.5993,34.5653,34.5908,510209.0
2018-12-12 12:55:00,40.7,40.75,40.69,40.75,771631.0,34.5908,34.6333,34.5823,34.6333,771631.0
2018-12-12 13:00:00,40.74,40.78,40.74,40.77,1026935.0,34.6248,34.6588,34.6248,34.6503,1026935.0
2018-12-12 13:05:00,40.77,40.77,40.73,40.75,505493.0,34.6503,34.6503,34.6163,34.6333,505493.0
2018-12-12 13:10:00,40.75,40.77,40.73,40.74,241171.0,34.6333,34.6503,34.6163,34.6248,241171.0
2018-12-12 13:15:00,40.74,40.76,40.72,40.73,434301.0,34.6248,34.6418,34.6078,34.6163,434301.0
2018-12-12 13:20:00,40.74,40.77,40.73,40.76,343406.0,34.6248,34.6503,34.6163,34.6418,343406.0
2018-12-12 13:25:00,40.75,40.77,40.73,40.77,345567.0,34.6333,34.6503,34.6163,34.6503,345567.0
2018-12-12 13:30:00,40.76,40.77,40.74,40.77,358299.0,34.6418,34.6503,34.6248,34.6503,358299.0
2018-12-12 13:35:00,40.77,40.77,40.72,40.74,436350.0,34.6503,34.6503,34.6078,34.6248,436350.0
2018-12-12 13:40:00,40.74,40.74,40.68,40.7,873826.0,34.6248,34.6248,34.5738,34.5908,873826.0
2018-12-12 13:45:00,40.7,40.71,40.68,40.71,412540.0,34.5908,34.5993,34.5738,34.5993,412540.0
2018-12-12 13:50:00,40.71,40.72,40.68,40.68,261817.0,34.5993,34.6078,34.5738,34.5738,261817.0
2018-12-12 13:55:00,40.68,40.69,40.64,40.69,520420.0,34.5738,34.5823,34.5398,34.5823,520420.0
2018-12-12 14:00:00,40.69,40.71,40.6,40.62,442212.0,34.5823,34.5993,34.5058,34.5228,442212.0
2018-12-12 14:05:00,40.62,40.62,40.56,40.57,987058.0,34.5228,34.5228,34.4718,34.4803,987058.0
2018-12-12 14:10:00,40.58,40.58,40.51,40.57,412918.0,34.4888,34.4888,34.4293,34.4803,412918.0
2018-12-12 14:15:00,40.56,40.61,40.55,40.59,542723.0,34.4718,34.5143,34.4633,34.4973,542723.0
2018-12-12 14:20:00,40.6,40.62,40.55,40.58,762889.0,34.5058,34.5228,34.4633,34.4888,762889.0
2018-12-12 14:25:00,40.58,40.59,40.47,40.48,840575.0,34.4888,34.4973,34.3953,34.4038,840575.0
2018-12-12 14:30:00,40.48,40.51,40.42,40.48,2029628.0,34.4038,34.4293,34.3528,34.4038,2029628.0
2018-12-12 14:35:00,40.47,40.51,40.46,40.48,555485.0,34.3953,34.4293,34.3868,34.4038,555485.0
2018-12-12 14:40:00,40.49,40.51,40.42,40.47,385320.0,34.4123,34.4293,34.3528,34.3953,385320.0
2018-12-12 14:45:00,40.47,40.49,40.42,40.45,1024477.0,34.3953,34.4123,34.3528,34.3783,1024477.0
2018-12-12 14:50:00,40.44,40.48,40.41,40.46,1191055.0,34.3698,34.4038,34.3443,34.3868,1191055.0
2018-12-12 14:55:00,40.46,40.54,40.45,40.51,881380.0,34.3868,34.4548,34.3783,34.4293,881380.0
2018-12-12 15:00:00,40.51,40.56,40.48,40.5,703225.0,34.4293,34.4718,34.4038,34.4208,703225.0
2018-12-12 15:05:00,40.5,40.57,40.49,40.56,1258654.0,34.4208,34.4803,34.4123,34.4718,1258654.0
2018-12-12 15:10:00,40.56,40.59,40.55,40.57,512737.0,34.4718,34.4973,34.4633,34.4803,512737.0
2018-12-12 15:15:00,40.57,40.57,40.47,40.49,993315.0,34.4803,34.4803,34.3953,34.4123,993315.0
2018-12-12 15:20:00,40.49,40.56,40.49,40.55,427774.0,34.4123,34.4718,34.4123,34.4633,427774.0
2018-12-12 15:25:00,40.55,40.58,40.5,40.51,919630.0,34.4633,34.4888,34.4208,34.4293,919630.0
2018-12-12 15:30:00,40.52,40.57,40.51,40.54,957149.0,34.4378,34.4803,34.4293,34.4548,957149.0
2018-12-12 15:35:00,40.54,40.61,40.54,40.6,1456277.0,34.4548,34.5143,34.4548,34.5058,1456277.0
2018-12-12 15:40:00,40.6,40.62,40.56,40.57,1549634.0,34.5058,34.5228,34.4718,34.4803,1549634.0
2018-12-12 15:45:00,40.57,40.57,40.5,40.51,1609428.0,34.4803,34.4803,34.4208,34.4293,1609428.0
2018-12-12 15:50:00,40.52,40.52,40.49,40.51,2571028.0,34.4378,34.4378,34.4123,34.4293,2571028.0
2018-12-12 15:55:00,40.5,40.51,40.38,40.38,5925148.0,34.4208,34.4293,34.3188,34.3188,5925148.0
2018-12-13 09:30:00,40.55,40.6,40.52,40.55,2000045.0,34.4633,34.5058,34.4378,34.4633,2000045.0
2018-12-13 09:35:00,40.54,40.62,40.52,40.58,939404.0,34.4548,34.5228,34.4378,34.4888,939404.0
2018-12-13 09:40:00,40.59,40.61,40.48,40.49,1801927.0,34.4973,34.5143,34.4038,34.4123,1801927.0
2018-12-13 09:45:00,40.49,40.53,40.47,40.51,1564698.0,34.4123,34.4463,34.3953,34.4293,1564698.0
2018-12-13 09:50:00,40.51,40.53,40.43,40.46,1204448.0,34.4293,34.4463,34.3613,34.3868,1204448.0
2018-12-13 09:55:00,40.46,40.5,40.44,40.48,1337509.0,34.3868,34.4208,34.3698,34.4038,1337509.0
2018-12-13 10:00:00,40.48,40.61,40.47,40.6,1223399.0,34.4038,34.5143,34.3953,34.5058,1223399.0
2018-12-13 10:05:00,40.6,40.64,40.58,40.58,691724.0,34.5058,34.5398,34.4888,34.4888,691724.0
2018-12-13 10:10:00,40.58,40.68,40.57,40.65,849403.0,34.4888,34.5738,34.4803,34.5483,849403.0
2018-12-13 10:15:00,40.65,40.68,40.59,40.6,685159.0,34.5483,34.5738,34.4973,34.5058,685159.0
2018-12-13 10:20:00,40.61,40.61,40.56,40.58,383914.0,34.5143,34.5143,34.4718,34.4888,383914.0
2018-12-13 10:25:00,40.58,40.6,40.5,40.53,1236345.0,34.4888,34.5058,34.4208,34.4463,1236345.0
2018-12-13 10:30:00,40.53,40.54,40.48,40.51,615097.0,34.4463,34.4548,34.4038,34.4293,615097.0
2018-12-13 10:35:00,40.51,40.55,40.46,40.48,600121.0,34.4293,34.4633,34.3868,34.4038,600121.0
2018-12-13 10:40:00,40.48,40.49,40.44,40.47,860868.0,34.4038,34.4123,34.3698,34.3953,860868.0
2018-12-13 10:45:00,40.47,40.5,40.41,40.43,547376.0,34.3953,34.4208,34.3443,34.3613,547376.0
2018-12-13 10:50:00,40.44,40.44,40.35,40.42,1161440.0,34.3698,34.3698,34.2933,34.3528,1161440.0
2018-12-13 10:55:00,40.42,40.48,40.4,40.46,982488.0,34.3528,34.4038,34.3358,34.3868,982488.0
2018-12-13 11:00:00,40.46,40.46,40.38,40.41,664511.0,34.3868,34.3868,34.3188,34.3443,664511.0
2018-12-13 11:05:00,40.41,40.49,40.4,40.47,1276109.0,34.3443,34.4123,34.3358,34.3953,1276109.0
2018-12-13 11:10:00,40.47,40.47,40.42,40.44,572942.0,34.3953,34.3953,34.3528,34.3698,572942.0
2018-12-13 11:15:00,40.44,40.49,40.39,40.44,1332474.0,34.3698,34.4123,34.3273,34.3698,1332474.0
2018-12-13 11:20:00,40.45,40.47,40.4,40.43,614291.0,34.3783,34.3953,34.3358,34.3613,614291.0
2018-12-13 11:25:00,40.44,40.51,40.43,40.48,967617.0,34.3698,34.4293,34.3613,34.4038,967617.0
2018-12-13 11:30:00,40.47,40.52,40.44,40.49,825505.0,34.3953,34.4378,34.3698,34.4123,825505.0
2018-12-13 11:35:00,40.49,40.51,40.48,40.51,782774.0,34.4123,34.4293,34.4038,34.4293,782774.0
2018-12-13 11:40:00,40.5,40.59,40.46,40.58,933576.0,34.4208,34.4973,34.3868,34.4888,933576.0
2018-12-13 11:45:00,40.58,40.59,40.52,40.53,244478.0,34.4888,34.4973,34.4378,34.4463,244478.0
2018-12-13 11:50:00,40.53,40.54,40.47,40.48,325022.0,34.4463,34.4548,34.3953,34.4038,325022.0
2018-12-13 11:55:00,40.49,40.53,40.44,40.45,447111.0,34.4123,34.4463,34.3698,34.3783,447111.0
2018-12-13 12:00:00,40.44,40.48,40.4,40.45,1242048.0,34.3698,34.4038,34.3358,34.3783,1242048.0
2018-12-13 12:05:00,40.44,40.48,40.43,40.46,397397.0,34.3698,34.4038,34.3613,34.3868,397397.0
2018-12-13 12:10:00,40.46,40.51,40.45,40.5,315663.0,34.3868,34.4293,34.3783,34.4208,315663.0
2018-12-13 12:15:00,40.49,40.49,40.44,40.46,890018.0,34.4123,34.4123,34.3698,34.3868,890018.0
2018-12-13 12:20:00,40.47,40.47,40.4,40.41,973286.0,34.3953,34.3953,34.3358,34.3443,973286.0
2018-12-13 12:25:00,40.41,40.42,40.38,40.41,1065970.0,34.3443,34.3528,34.3188,34.3443,1065970.0
2018-12-13 12:30:00,40.41,40.47,40.4,40.45,834933.0,34.3443,34.3953,34.3358,34.3783,834933.0
2018-12-13 12:35:00,40.45,40.53,40.45,40.52,761531.0,34.3783,34.4463,34.3783,34.4378,761531.0
2018-12-13 12:40:00,40.52,40.53,40.49,40.5,186758.0,34.4378,34.4463,34.4123,34.4208,186758.0
2018-12-13 12:45:00,40.5,40.53,40.48,40.52,283903.0,34.4208,34.4463,34.4038,34.4378,283903.0
2018-12-13 12:50:00,40.51,40.54,40.47,40.48,567751.0,34.4293,34.4548,34.3953,34.4038,567751.0
2018-12-13 12:55:00,40.48,40.5,40.46,40.5,295604.0,34.4038,34.4208,34.3868,34.4208,295604.0
2018-12-13 13:00:00,40.5,40.51,40.45,40.47,510696.0,34.4208,34.4293,34.3783,34.3953,510696.0
2018-12-13 13:05:00,40.46,40.51,40.42,40.5,626643.0,34.3868,34.4293,34.3528,34.4208,626643.0
2018-12-13 13:10:00,40.5,40.52,40.46,40.51,481437.0,34.4208,34.4378,34.3868,34.4293,481437.0
2018-12-13 13:15:00,40.5,40.54,40.5,40.51,580999.0,34.4208,34.4548,34.4208,34.4293,580999.0
2018-12-13 13:20:00,40.51,40.55,40.51,40.52,553030.0,34.4293,34.4633,34.4293,34.4378,553030.0
2018-12-13 13:25:00,40.53,40.54,40.46,40.52,655037.0,34.4463,34.4548,34.3868,34.4378,655037.0
2018-12-13 13:30:00,40.52,40.58,40.51,40.55,601606.0,34.4378,34.4888,34.4293,34.4633,601606.0
2018-12-13 13:35:00,40.55,40.61,40.53,40.6,684557.0,34.4633,34.5143,34.4463,34.5058,684557.0
2018-12-13 13:40:00,40.6,40.63,40.59,40.61,360781.0,34.5058,34.5313,34.4973,34.5143,360781.0
2018-12-13 13:45:00,40.61,40.61,40.56,40.57,497886.0,34.5143,34.5143,34.4718,34.4803,497886.0
2018-12-13 13:50:00,40.57,40.6,40.52,40.54,504922.0,34.4803,34.5058,34.4378,34.4548,504922.0
2018-12-13 13:55:00,40.53,40.56,40.5,40.53,391675.0,34.4463,34.4718,34.4208,34.4463,391675.0
2018-12-13 14:00:00,40.53,40.54,40.5,40.51,349985.0,34.4463,34.4548,34.4208,34.4293,349985.0
2018-12-13 14:05:00,40.51,40.52,40.45,40.48,661676.0,34.4293,34.4378,34.3783,34.4038,661676.0
2018-12-13 14:10:00,40.47,40.49,40.44,40.45,497844.0,34.3953,34.4123,34.3698,34.3783,497844.0
2018-12-13 14:15:00,40.45,40.5,40.45,40.48,521614.0,34.3783,34.4208,34.3783,34.4038,521614.0
2018-12-13 14:20:00,40.48,40.5,40.46,40.47,331311.0,34.4038,34.4208,34.3868,34.3953,331311.0
2018-12-13 14:25:00,40.46,40.51,40.44,40.51,728455.0,34.3868,34.4293,34.3698,34.4293,728455.0
2018-12-13 14:30:00,40.5,40.51,40.46,40.47,527896.0,34.4208,34.4293,34.3868,34.3953,527896.0
2018-12-13 14:35:00,40.46,40.48,40.43,40.47,710773.0,34.3868,34.4038,34.3613,34.3953,710773.0
2018-12-13 14:40:00,40.47,40.5,40.45,40.46,625698.0,34.3953,34.4208,34.3783,34.3868,625698.0
2018-12-13 14:45:00,40.46,40.48,40.44,40.45,892073.0,34.3868,34.4038,34.3698,34.3783,892073.0
2018-12-13 14:50:00,40.45,40.52,40.45,40.5,1040643.0,34.3783,34.4378,34.3783,34.4208,1040643.0
2018-12-13 14:55:00,40.51,40.54,40.49,40.51,430742.0,34.4293,34.4548,34.4123,34.4293,430742.0
2018-12-13 15:00:00,40.51,40.52,40.47,40.48,307015.0,34.4293,34.4378,34.3953,34.4038,307015.0
2018-12-13 15:05:00,40.48,40.5,40.46,40.46,321763.0,34.4038,34.4208,34.3868,34.3868,321763.0
2018-12-13 15:10:00,40.46,40.51,40.44,40.49,684837.0,34.3868,34.4293,34.3698,34.4123,684837.0
2018-12-13 15:15:00,40.49,40.52,40.48,40.51,848983.0,34.4123,34.4378,34.4038,34.4293,848983.0
2018-12-13 15:20:00,40.51,40.54,40.49,40.52,385225.0,34.4293,34.4548,34.4123,34.4378,385225.0
2018-12-13 15:25:00,40.52,40.54,40.49,40.49,447249.0,34.4378,34.4548,34.4123,34.4123,447249.0
2018-12-13 15:30:00,40.49,40.53,40.48,40.51,1182116.0,34.4123,34.4463,34.4038,34.4293,1182116.0
2018-12-13 15:35:00,40.51,40.52,40.45,40.51,1024320.0,34.4293,34.4378,34.3783,34.4293,1024320.0
2018-12-13 15:40:00,40.51,40.58,40.49,40.57,1215738.0,34.4293,34.4888,34.4123,34.4803,1215738.0
2018-12-13 15:45:00,40.56,40.59,40.51,40.52,1093902.0,34.4718,34.4973,34.4293,34.4378,1093902.0
2018-12-13 15:50:00,40.52,40.53,40.46,40.46,1521770.0,34.4378,34.4463,34.3868,34.3868,1521770.0
2018-12-13 15:55:00,40.47,40.51,40.41,40.42,4095986.0,34.3953,34.4293,34.3443,34.3528,4095986.0
2018-12-14 09:30:00,39.89,39.91,39.83,39.83,1429479.0,33.9024,33.9193,33.8514,33.8514,1429479.0
2018-12-14 09:35:00,39.83,39.86,39.8,39.85,920964.0,33.8514,33.8769,33.8259,33.8684,920964.0
2018-12-14 09:40:00,39.85,39.92,39.83,39.91,1060158.0,33.8684,33.9278,33.8514,33.9193,1060158.0
2018-12-14 09:45:00,39.91,39.96,39.9,39.93,1111001.0,33.9193,33.9618,33.9109,33.9363,1111001.0
2018-12-14 09:50:00,39.92,39.93,39.88,39.92,536034.0,33.9278,33.9363,33.8939,33.9278,536034.0
2018-12-14 09:55:00,39.92,39.97,39.9,39.95,1117870.0,33.9278,33.9703,33.9109,33.9533,1117870.0
2018-12-14 10:00:00,39.94,40.01,39.94,40.01,1030895.0,33.9448,34.0043,33.9448,34.0043,1030895.0
2018-12-14 10:05:00,40.0,40.01,39.96,40.0,657111.0,33.9958,34.0043,33.9618,33.9958,657111.0
2018-12-14 10:10:00,40.0,40.01,39.95,40.0,713715.0,33.9958,34.0043,33.9533,33.9958,713715.0
2018-12-14 10:15:00,40.0,40.07,39.99,40.07,4502116.0,33.9958,34.0553,33.9873,34.0553,4502116.0
2018-12-14 10:20:00,40.07,40.1,40.04,40.08,939717.0,34.0553,34.0808,34.0298,34.0638,939717.0
2018-12-14 10:25:00,40.08,40.1,40.02,40.03,852037.0,34.0638,34.0808,34.0128,34.0213,852037.0
2018-12-14 10:30:00,40.02,40.03,39.97,39.98,1217857.0,34.0128,34.0213,33.9703,33.9788,1217857.0
2018-12-14 10:35:00,39.98,40.08,39.97,40.07,1790440.0,33.9788,34.0638,33.9703,34.0553,1790440.0
2018-12-14 10:40:00,40.07,40.1,40.06,40.07,1008295.0,34.0553,34.0808,34.0468,34.0553,1008295.0
2018-12-14 10:45:00,40.07,40.12,40.05,40.1,1420653.0,34.0553,34.0978,34.0383,34.0808,1420653.0
2018-12-14 10:50:00,40.09,40.14,40.07,40.12,886109.0,34.0723,34.1148,34.0553,34.0978,886109.0
2018-12-14 10:55:00,40.11,40.13,40.08,40.08,784784.0,34.0893,34.1063,34.0638,34.0638,784784.0
2018-12-14 11:00:00,40.08,40.15,40.07,40.14,847862.0,34.0638,34.1233,34.0553,34.1148,847862.0
2018-12-14 11:05:00,40.14,40.18,40.14,40.15,922370.0,34.1148,34.1488,34.1148,34.1233,922370.0
2018-12-14 11:10:00,40.15,40.15,40.09,40.12,1176669.0,34.1233,34.1233,34.0723,34.0978,1176669.0
2018-12-14 11:15:00,40.12,40.16,40.1,40.14,761254.0,34.0978,34.1318,34.0808,34.1148,761254.0
2018-12-14 11:20:00,40.15,40.17,40.08,40.09,685947.0,34.1233,34.1403,34.0638,34.0723,685947.0
2018-12-14 11:25:00,40.08,40.12,40.05,40.09,2028583.0,34.0638,34.0978,34.0383,34.0723,2028583.0
2018-12-14 11:30:00,40.09,40.18,40.08,40.15,814577.0,34.0723,34.1488,34.0638,34.1233,814577.0
2018-12-14 11:35:00,40.16,40.18,40.11,40.14,470071.0,34.1318,34.1488,34.0893,34.1148,470071.0
2018-12-14 11:40:00,40.14,40.18,40.11,40.12,642142.0,34.1148,34.1488,34.0893,34.0978,642142.0
2018-12-14 11:45:00,40.11,40.11,40.04,40.05,1287509.0,34.0893,34.0893,34.0298,34.0383,1287509.0
2018-12-14 11:50:00,40.04,40.05,39.98,40.04,808495.0,34.0298,34.0383,33.9788,34.0298,808495.0
2018-12-14 11:55:00,40.04,40.07,39.99,40.01,1401715.0,34.0298,34.0553,33.9873,34.0043,1401715.0
2018-12-14 12:00:00,40.01,40.07,40.01,40.03,689942.0,34.0043,34.0553,34.0043,34.0213,689942.0
2018-12-14 12:05:00,40.03,40.06,40.0,40.0,720080.0,34.0213,34.0468,33.9958,33.9958,720080.0
2018-12-14 12:10:00,40.0,40.03,39.97,39.98,773616.0,33.9958,34.0213,33.9703,33.9788,773616.0
2018-12-14 12:15:00,39.97,40.04,39.97,40.02,1108494.0,33.9703,34.0298,33.9703,34.0128,1108494.0
2018-12-14 12:20:00,40.02,40.05,40.0,40.02,723197.0,34.0128,34.0383,33.9958,34.0128,723197.0
2018-12-14 12:25:00,40.02,40.03,40.0,40.03,510621.0,34.0128,34.0213,33.9958,34.0213,510621.0
2018-12-14 12:30:00,40.04,40.09,40.03,40.05,660894.0,34.0298,34.0723,34.0213,34.0383,660894.0
2018-12-14 12:35:00,40.05,40.08,40.03,40.03,324140.0,34.0383,34.0638,34.0213,34.0213,324140.0
2018-12-14 12:40:00,40.03,40.04,40.01,40.04,254146.0,34.0213,34.0298,34.0043,34.0298,254146.0
2018-12-14 12:45:00,40.04,40.04,40.0,40.02,345316.0,34.0298,34.0298,33.9958,34.0128,345316.0
2018-12-14 12:50:00,40.02,40.04,40.01,40.04,286676.0,34.0128,34.0298,34.0043,34.0298,286676.0
2018-12-14 12:55:00,40.05,40.07,40.01,40.02,351850.0,34.0383,34.0553,34.0043,34.0128,351850.0
2018-12-14 13:00:00,40.01,40.02,39.97,39.98,417209.0,34.0043,34.0128,33.9703,33.9788,417209.0
2018-12-14 13:05:00,39.98,40.06,39.98,40.05,350767.0,33.9788,34.0468,33.9788,34.0383,350767.0
2018-12-14 13:10:00,40.05,40.08,40.03,40.05,616923.0,34.0383,34.0638,34.0213,34.0383,616923.0
2018-12-14 13:15:00,40.05,40.06,40.01,40.03,189131.0,34.0383,34.0468,34.0043,34.0213,189131.0
2018-12-14 13:20:00,40.02,40.02,39.98,39.98,636834.0,34.0128,34.0128,33.9788,33.9788,636834.0
2018-12-14 13:25:00,39.98,40.02,39.97,39.97,374063.0,33.9788,34.0128,33.9703,33.9703,374063.0
2018-12-14 13:30:00,39.97,39.99,39.91,39.92,699372.0,33.9703,33.9873,33.9193,33.9278,699372.0
2018-12-14 13:35:00,39.92,39.96,39.9,39.94,641687.0,33.9278,33.9618,33.9109,33.9448,641687.0
2018-12-14 13:40:00,39.93,39.98,39.93,39.98,513221.0,33.9363,33.9788,33.9363,33.9788,513221.0
2018-12-14 13:45:00,39.97,40.02,39.96,39.98,893250.0,33.9703,34.0128,33.9618,33.9788,893250.0
2018-12-14 13:50:00,39.98,40.01,39.97,39.97,373352.0,33.9788,34.0043,33.9703,33.9703,373352.0
2018-12-14 13:55:00,39.97,40.0,39.95,39.97,230530.0,33.9703,33.9958,33.9533,33.9703,230530.0
2018-12-14 14:00:00,39.98,39.99,39.94,39.96,255032.0,33.9788,33.9873,33.9448,33.9618,255032.0
2018-12-14 14:05:00,39.96,40.02,39.96,40.0,379031.0,33.9618,34.0128,33.9618,33.9958,379031.0
2018-12-14 14:10:00,39.99,40.0,39.92,39.96,779092.0,33.9873,33.9958,33.9278,33.9618,779092.0
2018-12-14 14:15:00,39.96,39.99,39.94,39.98,646244.0,33.9618,33.9873,33.9448,33.9788,646244.0
2018-12-14 14:20:00,39.97,40.02,39.97,40.01,329738.0,33.9703,34.0128,33.9703,34.0043,329738.0
2018-12-14 14:25:00,40.01,40.02,39.96,39.99,322401.0,34.0043,34.0128,33.9618,33.9873,322401.0
2018-12-14 14:30:00,40.0,40.0,39.94,39.94,308398.0,33.9958,33.9958,33.9448,33.9448,308398.0
2018-12-14 14:35:00,39.94,39.95,39.87,39.88,607780.0,33.9448,33.9533,33.8854,33.8939,607780.0
2018-12-14 14:40:00,39.88,39.92,39.85,39.87,1161333.0,33.8939,33.9278,33.8684,33.8854,1161333.0
2018-12-14 14:45:00,39.87,39.9,39.84,39.86,920310.0,33.8854,33.9109,33.8599,33.8769,920310.0
2018-12-14 14:50:00,39.85,39.88,39.82,39.83,619928.0,33.8684,33.8939,33.8429,33.8514,619928.0
2018-12-14 14:55:00,39.83,39.93,39.81,39.91,1070378.0,33.8514,33.9363,33.8344,33.9193,1070378.0
2018-12-14 15:00:00,39.91,39.97,39.89,39.92,2228233.0,33.9193,33.9703,33.9024,33.9278,2228233.0
2018-12-14 15:05:00,39.92,39.95,39.9,39.92,720653.0,33.9278,33.9533,33.9109,33.9278,720653.0
2018-12-14 15:10:00,39.92,40.01,39.91,39.97,601982.0,33.9278,34.0043,33.9193,33.9703,601982.0
2018-12-14 15:15:00,39.97,39.98,39.94,39.98,877586.0,33.9703,33.9788,33.9448,33.9788,877586.0
2018-12-14 15:20:00,39.97,39.97,39.91,39.93,993155.0,33.9703,33.9703,33.9193,33.9363,993155.0
2018-12-14 15:25:00,39.92,39.96,39.91,39.93,520779.0,33.9278,33.9618,33.9193,33.9363,520779.0
2018-12-14 15:30:00,39.93,39.96,39.89,39.9,801425.0,33.9363,33.9618,33.9024,33.9109,801425.0
2018-12-14 15:35:00,39.9,39.91,39.87,39.9,812735.0,33.9109,33.9193,33.8854,33.9109,812735.0
2018-12-14 15:40:00,39.9,39.91,39.85,39.87,1360122.0,33.9109,33.9193,33.8684,33.8854,1360122.0
2018-12-14 15:45:00,39.87,39.91,39.85,39.91,2735445.0,33.8854,33.9193,33.8684,33.9193,2735445.0
2018-12-14 15:50:00,39.91,39.94,39.89,39.92,2194771.0,33.9193,33.9448,33.9024,33.9278,2194771.0
2018-12-14 15:55:00,39.93,39.96,39.83,39.84,8356593.0,33.9363,33.9618,33.8514,33.8599,8356593.0
2018-12-17 09:30:00,39.89,39.91,39.8,39.83,1494186.0,33.9024,33.9193,33.8259,33.8514,1494186.0
2018-12-17 09:35:00,39.83,39.85,39.77,39.78,2068496.0,33.8514,33.8684,33.8004,33.8089,2068496.0
2018-12-17 09:40:00,39.77,39.79,39.67,39.69,1888143.0,33.8004,33.8174,33.7154,33.7324,1888143.0
2018-12-17 09:45:00,39.69,39.74,39.66,39.68,1415909.0,33.7324,33.7749,33.7069,33.7239,1415909.0
2018-12-17 09:50:00,39.68,39.7,39.63,39.65,1302017.0,33.7239,33.7409,33.6814,33.6984,1302017.0
2018-12-17 09:55:00,39.65,39.75,39.65,39.74,1258482.0,33.6984,33.7834,33.6984,33.7749,1258482.0
2018-12-17 10:00:00,39.73,39.74,39.68,39.71,1419199.0,33.7664,33.7749,33.7239,33.7494,1419199.0
2018-12-17 10:05:00,39.71,39.73,39.67,39.7,876884.0,33.7494,33.7664,33.7154,33.7409,876884.0
2018-12-17 10:10:00,39.71,39.8,39.67,39.79,1412564.0,33.7494,33.8259,33.7154,33.8174,1412564.0
2018-12-17 10:15:00,39.8,39.82,39.77,39.78,1348444.0,33.8259,33.8429,33.8004,33.8089,1348444.0
2018-12-17 10:20:00,39.78,39.8,39.75,39.76,646573.0,33.8089,33.8259,33.7834,33.7919,646573.0
2018-12-17 10:25:00,39.77,39.86,39.76,39.81,739964.0,33.8004,33.8769,33.7919,33.8344,739964.0
2018-12-17 10:30:00,39.81,39.84,39.73,39.73,1293553.0,33.8344,33.8599,33.7664,33.7664,1293553.0
2018-12-17 10:35:00,39.73,39.74,39.7,39.72,694819.0,33.7664,33.7749,33.7409,33.7579,694819.0
2018-12-17 10:40:00,39.72,39.86,39.7,39.86,988113.0,33.7579,33.8769,33.7409,33.8769,988113.0
2018-12-17 10:45:00,39.85,39.86,39.81,39.82,1621721.0,33.8684,33.8769,33.8344,33.8429,1621721.0
2018-12-17 10:50:00,39.82,39.88,39.81,39.85,786370.0,33.8429,33.8939,33.8344,33.8684,786370.0
2018-12-17 10:55:00,39.86,39.93,39.85,39.91,941322.0,33.8769,33.9363,33.8684,33.9193,941322.0
2018-12-17 11:00:00,39.91,39.97,39.88,39.96,1281648.0,33.9193,33.9703,33.8939,33.9618,1281648.0
2018-12-17 11:05:00,39.96,40.0,39.94,39.98,1563391.0,33.9618,33.9958,33.9448,33.9788,1563391.0
2018-12-17 11:10:00,39.98,40.01,39.97,40.0,882544.0,33.9788,34.0043,33.9703,33.9958,882544.0
2018-12-17 11:15:00,40.01,40.04,39.98,40.0,808178.0,34.0043,34.0298,33.9788,33.9958,808178.0
2018-12-17 11:20:00,40.0,40.03,39.98,39.99,846946.0,33.9958,34.0213,33.9788,33.9873,846946.0
2018-12-17 11:25:00,39.99,40.02,39.96,39.97,567939.0,33.9873,34.0128,33.9618,33.9703,567939.0
2018-12-17 11:30:00,39.97,39.98,39.91,39.94,616374.0,33.9703,33.9788,33.9193,33.9448,616374.0
2018-12-17 11:35:00,39.94,39.94,39.9,39.92,778047.0,33.9448,33.9448,33.9109,33.9278,778047.0
2018-12-17 11:40:00,39.91,39.93,39.86,39.88,670996.0,33.9193,33.9363,33.8769,33.8939,670996.0
2018-12-17 11:45:00,39.88,39.93,39.86,39.93,349178.0,33.8939,33.9363,33.8769,33.9363,349178.0
2018-12-17 11:50:00,39.93,39.94,39.9,39.92,488045.0,33.9363,33.9448,33.9109,33.9278,488045.0
2018-12-17 11:55:00,39.91,39.97,39.9,39.97,353344.0,33.9193,33.9703,33.9109,33.9703,353344.0
2018-12-17 12:00:00,39.97,40.0,39.95,39.97,415927.0,33.9703,33.9958,33.9533,33.9703,415927.0
2018-12-17 12:05:00,39.98,40.0,39.95,39.96,683345.0,33.9788,33.9958,33.9533,33.9618,683345.0
2018-12-17 12:10:00,39.96,39.97,39.93,39.94,863015.0,33.9618,33.9703,33.9363,33.9448,863015.0
2018-12-17 12:15:00,39.94,39.99,39.93,39.98,512774.0,33.9448,33.9873,33.9363,33.9788,512774.0
2018-12-17 12:20:00,39.99,40.03,39.95,39.95,762903.0,33.9873,34.0213,33.9533,33.9533,762903.0
2018-12-17 12:25:00,39.96,39.96,39.93,39.95,494250.0,33.9618,33.9618,33.9363,33.9533,494250.0
2018-12-17 12:30:00,39.94,39.94,39.85,39.86,875384.0,33.9448,33.9448,33.8684,33.8769,875384.0
2018-12-17 12:35:00,39.86,39.88,39.81,39.85,776082.0,33.8769,33.8939,33.8344,33.8684,776082.0
2018-12-17 12:40:00,39.84,39.86,39.78,39.81,512091.0,33.8599,33.8769,33.8089,33.8344,512091.0
2018-12-17 12:45:00,39.81,39.85,39.79,39.83,487592.0,33.8344,33.8684,33.8174,33.8514,487592.0
2018-12-17 12:50:00,39.83,39.85,39.76,39.78,660156.0,33.8514,33.8684,33.7919,33.8089,660156.0
2018-12-17 12:55:00,39.78,39.79,39.75,39.76,581965.0,33.8089,33.8174,33.7834,33.7919,581965.0
2018-12-17 13:00:00,39.75,39.77,39.72,39.73,873063.0,33.7834,33.8004,33.7579,33.7664,873063.0
2018-12-17 13:05:00,39.74,39.82,39.73,39.8,618593.0,33.7749,33.8429,33.7664,33.8259,618593.0
2018-12-17 13:10:00,39.79,39.83,39.76,39.8,1069828.0,33.8174,33.8514,33.7919,33.8259,1069828.0
2018-12-17 13:15:00,39.8,39.8,39.74,39.76,314495.0,33.8259,33.8259,33.7749,33.7919,314495.0
2018-12-17 13:20:00,39.75,39.78,39.69,39.76,672315.0,33.7834,33.8089,33.7324,33.7919,672315.0
2018-12-17 13:25:00,39.77,39.78,39.72,39.72,364348.0,33.8004,33.8089,33.7579,33.7579,364348.0
2018-12-17 13:30:00,39.72,39.76,39.62,39.63,1083176.0,33.7579,33.7919,33.6729,33.6814,1083176.0
2018-12-17 13:35:00,39.63,39.65,39.59,39.63,2001726.0,33.6814,33.6984,33.6474,33.6814,2001726.0
2018-12-17 13:40:00,39.63,39.68,39.62,39.65,679604.0,33.6814,33.7239,33.6729,33.6984,679604.0
2018-12-17 13:45:00,39.64,39.65,39.59,39.61,1020405.0,33.6899,33.6984,33.6474,33.6644,1020405.0
2018-12-17 13:50:00,39.61,39.66,39.58,39.64,546535.0,33.6644,33.7069,33.6389,33.6899,546535.0
2018-12-17 13:55:00,39.65,39.68,39.6,39.6,1177274.0,33.6984,33.7239,33.6559,33.6559,1177274.0
2018-12-17 14:00:00,39.6,39.63,39.52,39.53,1642248.0,33.6559,33.6814,33.5879,33.5964,1642248.0
2018-12-17 14:05:00,39.53,39.57,39.5,39.54,3770203.0,33.5964,33.6304,33.5709,33.6049,3770203.0
2018-12-17 14:10:00,39.54,39.58,39.53,39.57,552171.0,33.6049,33.6389,33.5964,33.6304,552171.0
2018-12-17 14:15:00,39.57,39.58,39.53,39.57,661812.0,33.6304,33.6389,33.5964,33.6304,661812.0
2018-12-17 14:20:00,39.57,39.64,39.55,39.57,1043271.0,33.6304,33.6899,33.6134,33.6304,1043271.0
2018-12-17 14:25:00,39.57,39.58,39.53,39.55,778134.0,33.6304,33.6389,33.5964,33.6134,778134.0
2018-12-17 14:30:00,39.55,39.6,39.53,39.56,375297.0,33.6134,33.6559,33.5964,33.6219,375297.0
2018-12-17 14:35:00,39.56,39.59,39.53,39.58,846038.0,33.6219,33.6474,33.5964,33.6389,846038.0
2018-12-17 14:40:00,39.58,39.66,39.57,39.6,604726.0,33.6389,33.7069,33.6304,33.6559,604726.0
2018-12-17 14:45:00,39.6,39.64,39.59,39.6,522445.0,33.6559,33.6899,33.6474,33.6559,522445.0
2018-12-17 14:50:00,39.6,39.62,39.52,39.53,708270.0,33.6559,33.6729,33.5879,33.5964,708270.0
2018-12-17 14:55:00,39.53,39.58,39.51,39.57,1689334.0,33.5964,33.6389,33.5794,33.6304,1689334.0
2018-12-17 15:00:00,39.57,39.58,39.54,39.55,1309684.0,33.6304,33.6389,33.6049,33.6134,1309684.0
2018-12-17 15:05:00,39.55,39.63,39.53,39.54,1417402.0,33.6134,33.6814,33.5964,33.6049,1417402.0
2018-12-17 15:10:00,39.53,39.64,39.53,39.57,2030462.0,33.5964,33.6899,33.5964,33.6304,2030462.0
2018-12-17 15:15:00,39.57,39.58,39.52,39.54,2343768.0,33.6304,33.6389,33.5879,33.6049,2343768.0
2018-12-17 15:20:00,39.54,39.54,39.46,39.49,1630585.0,33.6049,33.6049,33.5369,33.5624,1630585.0
2018-12-17 15:25:00,39.49,39.49,39.41,39.43,1838490.0,33.5624,33.5624,33.4944,33.5114,1838490.0
2018-12-17 15:30:00,39.43,39.46,39.38,39.43,1857906.0,33.5114,33.5369,33.4689,33.5114,1857906.0
2018-12-17 15:35:00,39.43,39.47,39.39,39.45,1924043.0,33.5114,33.5454,33.4774,33.5284,1924043.0
2018-12-17 15:40:00,39.44,39.45,39.41,39.41,1674248.0,33.5199,33.5284,33.4944,33.4944,1674248.0
2018-12-17 15:45:00,39.41,39.45,39.33,39.37,2878076.0,33.4944,33.5284,33.4264,33.4604,2878076.0
2018-12-17 15:50:00,39.37,39.4,39.34,39.39,3515819.0,33.4604,33.4859,33.4349,33.4774,3515819.0
2018-12-17 15:55:00,39.39,39.5,39.37,39.46,5042478.0,33.4774,33.5709,33.4604,33.5369,5042478.0
2018-12-18 09:30:00,39.17,39.2,39.12,39.16,1600026.0,33.787,33.8128,33.7438,33.7783,1600026.0
2018-12-18 09:35:00,39.16,39.17,39.09,39.1,779835.0,33.7783,33.787,33.718,33.7266,779835.0
2018-12-18 09:40:00,39.11,39.18,39.09,39.16,656342.0,33.7352,33.7956,33.718,33.7783,656342.0
2018-12-18 09:45:00,39.16,39.25,39.16,39.23,1023841.0,33.7783,33.856,33.7783,33.8387,1023841.0
2018-12-18 09:50:00,39.23,39.33,39.2,39.32,5204622.0,33.8387,33.925,33.8128,33.9164,5204622.0
2018-12-18 09:55:00,39.32,39.33,39.27,39.27,3875885.0,33.9164,33.925,33.8732,33.8732,3875885.0
2018-12-18 10:00:00,39.27,39.3,39.21,39.23,2144977.0,33.8732,33.8991,33.8215,33.8387,2144977.0
2018-12-18 10:05:00,39.23,39.26,39.2,39.21,2695263.0,33.8387,33.8646,33.8128,33.8215,2695263.0
2018-12-18 10:10:00,39.21,39.22,39.18,39.21,1208089.0,33.8215,33.8301,33.7956,33.8215,1208089.0
2018-12-18 10:15:00,39.21,39.26,39.19,39.23,867345.0,33.8215,33.8646,33.8042,33.8387,867345.0
2018-12-18 10:20:00,39.24,39.25,39.19,39.23,843591.0,33.8473,33.856,33.8042,33.8387,843591.0
2018-12-18 10:25:00,39.23,39.26,39.21,39.25,1008055.0,33.8387,33.8646,33.8215,33.856,1008055.0
2018-12-18 10:30:00,39.26,39.33,39.25,39.31,2041205.0,33.8646,33.925,33.856,33.9077,2041205.0
2018-12-18 10:35:00,39.31,39.32,39.27,39.3,1593826.0,33.9077,33.9164,33.8732,33.8991,1593826.0
2018-12-18 10:40:00,39.29,39.31,39.21,39.22,1547215.0,33.8905,33.9077,33.8215,33.8301,1547215.0
2018-12-18 10:45:00,39.22,39.23,39.17,39.21,1576751.0,33.8301,33.8387,33.787,33.8215,1576751.0
2018-12-18 10:50:00,39.21,39.27,39.2,39.25,1394705.0,33.8215,33.8732,33.8128,33.856,1394705.0
2018-12-18 10:55:00,39.25,39.28,39.16,39.19,1126627.0,33.856,33.8818,33.7783,33.8042,1126627.0
2018-12-18 11:00:00,39.19,39.24,39.16,39.2,791493.0,33.8042,33.8473,33.7783,33.8128,791493.0
2018-12-18 11:05:00,39.2,39.22,39.16,39.2,700060.0,33.8128,33.8301,33.7783,33.8128,700060.0
2018-12-18 11:10:00,39.2,39.23,39.18,39.21,419398.0,33.8128,33.8387,33.7956,33.8215,419398.0
2018-12-18 11:15:00,39.21,39.22,39.16,39.19,691019.0,33.8215,33.8301,33.7783,33.8042,691019.0
2018-12-18 11:20:00,39.19,39.19,39.13,39.14,787598.0,33.8042,33.8042,33.7525,33.7611,787598.0
2018-12-18 11:25:00,39.14,39.16,39.1,39.14,1250526.0,33.7611,33.7783,33.7266,33.7611,1250526.0
2018-12-18 11:30:00,39.15,39.2,39.15,39.18,652357.0,33.7697,33.8128,33.7697,33.7956,652357.0
2018-12-18 11:35:00,39.18,39.24,39.18,39.2,609860.0,33.7956,33.8473,33.7956,33.8128,609860.0
2018-12-18 11:40:00,39.2,39.22,39.17,39.18,374448.0,33.8128,33.8301,33.787,33.7956,374448.0
2018-12-18 11:45:00,39.17,39.24,39.16,39.22,270465.0,33.787,33.8473,33.7783,33.8301,270465.0
2018-12-18 11:50:00,39.22,39.24,39.18,39.21,268794.0,33.8301,33.8473,33.7956,33.8215,268794.0
2018-12-18 11:55:00,39.2,39.22,39.17,39.18,762139.0,33.8128,33.8301,33.787,33.7956,762139.0
2018-12-18 12:00:00,39.18,39.24,39.17,39.23,388063.0,33.7956,33.8473,33.787,33.8387,388063.0
2018-12-18 12:05:00,39.24,39.31,39.23,39.3,990969.0,33.8473,33.9077,33.8387,33.8991,990969.0
2018-12-18 12:10:00,39.3,39.34,39.29,39.33,526472.0,33.8991,33.9336,33.8905,33.925,526472.0
2018-12-18 12:15:00,39.33,39.36,39.31,39.35,672030.0,33.925,33.9509,33.9077,33.9422,672030.0
2018-12-18 12:20:00,39.34,39.35,39.32,39.32,686355.0,33.9336,33.9422,33.9164,33.9164,686355.0
2018-12-18 12:25:00,39.32,39.33,39.25,39.28,976583.0,33.9164,33.925,33.856,33.8818,976583.0
2018-12-18 12:30:00,39.27,39.32,39.27,39.28,231417.0,33.8732,33.9164,33.8732,33.8818,231417.0
2018-12-18 12:35:00,39.29,39.32,39.28,39.28,307905.0,33.8905,33.9164,33.8818,33.8818,307905.0
2018-12-18 12:40:00,39.29,39.31,39.26,39.29,208704.0,33.8905,33.9077,33.8646,33.8905,208704.0
2018-12-18 12:45:00,39.28,39.32,39.26,39.31,408567.0,33.8818,33.9164,33.8646,33.9077,408567.0
2018-12-18 12:50:00,39.31,39.34,39.29,39.33,636460.0,33.9077,33.9336,33.8905,33.925,636460.0
2018-12-18 12:55:00,39.33,39.35,39.3,39.32,835284.0,33.925,33.9422,33.8991,33.9164,835284.0
2018-12-18 13:00:00,39.31,39.34,39.3,39.34,1187912.0,33.9077,33.9336,33.8991,33.9336,1187912.0
2018-12-18 13:05:00,39.34,39.36,39.32,39.34,1179300.0,33.9336,33.9509,33.9164,33.9336,1179300.0
2018-12-18 13:10:00,39.35,39.38,39.34,39.37,1446031.0,33.9422,33.9681,33.9336,33.9595,1446031.0
2018-12-18 13:15:00,39.36,39.38,39.31,39.31,1209455.0,33.9509,33.9681,33.9077,33.9077,1209455.0
2018-12-18 13:20:00,39.32,39.34,39.31,39.31,540182.0,33.9164,33.9336,33.9077,33.9077,540182.0
2018-12-18 13:25:00,39.32,39.33,39.29,39.32,1685746.0,33.9164,33.925,33.8905,33.9164,1685746.0
2018-12-18 13:30:00,39.32,39.33,39.3,39.3,611939.0,33.9164,33.925,33.8991,33.8991,611939.0
2018-12-18 13:35:00,39.3,39.33,39.27,39.29,455533.0,33.8991,33.925,33.8732,33.8905,455533.0
2018-12-18 13:40:00,39.28,39.32,39.27,39.32,466913.0,33.8818,33.9164,33.8732,33.9164,466913.0
2018-12-18 13:45:00,39.31,39.36,39.3,39.36,648286.0,33.9077,33.9509,33.8991,33.9509,648286.0
2018-12-18 13:50:00,39.35,39.36,39.26,39.27,1264644.0,33.9422,33.9509,33.8646,33.8732,1264644.0
2018-12-18 13:55:00,39.27,39.27,39.22,39.27,1145575.0,33.8732,33.8732,33.8301,33.8732,1145575.0
2018-12-18 14:00:00,39.26,39.31,39.26,39.3,1041735.0,33.8646,33.9077,33.8646,33.8991,1041735.0
2018-12-18 14:05:00,39.3,39.36,39.27,39.36,315614.0,33.8991,33.9509,33.8732,33.9509,315614.0
2018-12-18 14:10:00,39.35,39.37,39.32,39.34,981393.0,33.9422,33.9595,33.9164,33.9336,981393.0
2018-12-18 14:15:00,39.33,39.35,39.28,39.31,418990.0,33.925,33.9422,33.8818,33.9077,418990.0
2018-12-18 14:20:00,39.31,39.34,39.3,39.32,863551.0,33.9077,33.9336,33.8991,33.9164,863551.0
2018-12-18 14:25:00,39.32,39.36,39.3,39.34,681448.0,33.9164,33.9509,33.8991,33.9336,681448.0
2018-12-18 14:30:00,39.34,39.34,39.26,39.27,685178.0,33.9336,33.9336,33.8646,33.8732,685178.0
2018-12-18 14:35:00,39.26,39.28,39.24,39.26,929654.0,33.8646,33.8818,33.8473,33.8646,929654.0
2018-12-18 14:40:00,39.26,39.28,39.13,39.13,2520476.0,33.8646,33.8818,33.7525,33.7525,2520476.0
2018-12-18 14:45:00,39.14,39.18,39.11,39.15,2028445.0,33.7611,33.7956,33.7352,33.7697,2028445.0
2018-12-18 14:50:00,39.15,39.17,39.13,39.16,1399793.0,33.7697,33.787,33.7525,33.7783,1399793.0
2018-12-18 14:55:00,39.15,39.16,39.07,39.08,1370783.0,33.7697,33.7783,33.7007,33.7093,1370783.0
2018-12-18 15:00:00,39.08,39.12,39.03,39.1,2972965.0,33.7093,33.7438,33.6662,33.7266,2972965.0
2018-12-18 15:05:00,39.1,39.14,39.05,39.1,1265302.0,33.7266,33.7611,33.6835,33.7266,1265302.0
2018-12-18 15:10:00,39.09,39.17,39.08,39.14,1490616.0,33.718,33.787,33.7093,33.7611,1490616.0
2018-12-18 15:15:00,39.14,39.17,39.1,39.16,967000.0,33.7611,33.787,33.7266,33.7783,967000.0
2018-12-18 15:20:00,39.16,39.19,39.11,39.15,730410.0,33.7783,33.8042,33.7352,33.7697,730410.0
2018-12-18 15:25:00,39.15,39.16,39.07,39.11,851455.0,33.7697,33.7783,33.7007,33.7352,851455.0
2018-12-18 15:30:00,39.12,39.18,39.11,39.16,1049012.0,33.7438,33.7956,33.7352,33.7783,1049012.0
2018-12-18 15:35:00,39.16,39.21,39.16,39.18,1930902.0,33.7783,33.8215,33.7783,33.7956,1930902.0
2018-12-18 15:40:00,39.18,39.24,39.17,39.21,1826202.0,33.7956,33.8473,33.787,33.8215,1826202.0
2018-12-18 15:45:00,39.21,39.28,39.2,39.27,2235683.0,33.8215,33.8818,33.8128,33.8732,2235683.0
2018-12-18 15:50:00,39.27,39.28,39.19,39.22,1776679.0,33.8732,33.8818,33.8042,33.8301,1776679.0
2018-12-18 15:55:00,39.22,39.22,39.13,39.15,2806022.0,33.8301,33.8301,33.7525,33.7697,2806022.0
2018-12-19 09:30:00,39.33,39.43,39.31,39.42,2131444.0,33.925,34.0112,33.9077,34.0026,2131444.0
2018-12-19 09:35:00,39.42,39.45,39.4,39.43,1476308.0,34.0026,34.0285,33.9854,34.0112,1476308.0
2018-12-19 09:40:00,39.43,39.49,39.43,39.47,1841030.0,34.0112,34.063,34.0112,34.0457,1841030.0
2018-12-19 09:45:00,39.47,39.53,39.46,39.52,1530664.0,34.0457,34.0975,34.0371,34.0889,1530664.0
2018-12-19 09:50:00,39.52,39.55,39.5,39.54,1126004.0,34.0889,34.1147,34.0716,34.1061,1126004.0
2018-12-19 09:55:00,39.54,39.6,39.51,39.51,2141439.0,34.1061,34.1579,34.0802,34.0802,2141439.0
2018-12-19 10:00:00,39.52,39.56,39.51,39.53,1327090.0,34.0889,34.1234,34.0802,34.0975,1327090.0
2018-12-19 10:05:00,39.52,39.53,39.5,39.51,859360.0,34.0889,34.0975,34.0716,34.0802,859360.0
2018-12-19 10:10:00,39.51,39.58,39.5,39.55,909628.0,34.0802,34.1406,34.0716,34.1147,909628.0
2018-12-19 10:15:00,39.55,39.59,39.54,39.58,940894.0,34.1147,34.1492,34.1061,34.1406,940894.0
2018-12-19 10:20:00,39.57,39.59,39.53,39.55,1514525.0,34.132,34.1492,34.0975,34.1147,1514525.0
2018-12-19 10:25:00,39.55,39.57,39.53,39.55,926277.0,34.1147,34.132,34.0975,34.1147,926277.0
2018-12-19 10:30:00,39.55,39.58,39.52,39.52,1089378.0,34.1147,34.1406,34.0889,34.0889,1089378.0
2018-12-19 10:35:00,39.53,39.58,39.52,39.55,2688480.0,34.0975,34.1406,34.0889,34.1147,2688480.0
2018-12-19 10:40:00,39.55,39.56,39.53,39.54,515694.0,34.1147,34.1234,34.0975,34.1061,515694.0
2018-12-19 10:45:00,39.53,39.54,39.46,39.46,1043102.0,34.0975,34.1061,34.0371,34.0371,1043102.0
2018-12-19 10:50:00,39.46,39.53,39.46,39.49,753381.0,34.0371,34.0975,34.0371,34.063,753381.0
2018-12-19 10:55:00,39.49,39.49,39.44,39.48,628426.0,34.063,34.063,34.0199,34.0544,628426.0
2018-12-19 11:00:00,39.48,39.49,39.44,39.45,786300.0,34.0544,34.063,34.0199,34.0285,786300.0
2018-12-19 11:05:00,39.45,39.49,39.44,39.46,1377039.0,34.0285,34.063,34.0199,34.0371,1377039.0
2018-12-19 11:10:00,39.46,39.48,39.41,39.42,1568775.0,34.0371,34.0544,33.994,34.0026,1568775.0
2018-12-19 11:15:00,39.43,39.46,39.4,39.45,1226814.0,34.0112,34.0371,33.9854,34.0285,1226814.0
2018-12-19 11:20:00,39.45,39.47,39.44,39.45,860035.0,34.0285,34.0457,34.0199,34.0285,860035.0
2018-12-19 11:25:00,39.45,39.46,39.43,39.44,770547.0,34.0285,34.0371,34.0112,34.0199,770547.0
2018-12-19 11:30:00,39.44,39.44,39.39,39.42,969910.0,34.0199,34.0199,33.9767,34.0026,969910.0
2018-12-19 11:35:00,39.41,39.45,39.4,39.44,872528.0,33.994,34.0285,33.9854,34.0199,872528.0
2018-12-19 11:40:00,39.44,39.46,39.43,39.45,756005.0,34.0199,34.0371,34.0112,34.0285,756005.0
2018-12-19 11:45:00,39.45,39.52,39.44,39.51,428246.0,34.0285,34.0889,34.0199,34.0802,428246.0
2018-12-19 11:50:00,39.51,39.56,39.51,39.55,746565.0,34.0802,34.1234,34.0802,34.1147,746565.0
2018-12-19 11:55:00,39.56,39.59,39.54,39.59,1133521.0,34.1234,34.1492,34.1061,34.1492,1133521.0
2018-12-19 12:00:00,39.59,39.62,39.58,39.61,1022344.0,34.1492,34.1751,34.1406,34.1665,1022344.0
2018-12-19 12:05:00,39.62,39.64,39.6,39.63,1566599.0,34.1751,34.1924,34.1579,34.1838,1566599.0
2018-12-19 12:10:00,39.63,39.63,39.59,39.6,891777.0,34.1838,34.1838,34.1492,34.1579,891777.0
2018-12-19 12:15:00,39.61,39.61,39.57,39.59,663846.0,34.1665,34.1665,34.132,34.1492,663846.0
2018-12-19 12:20:00,39.59,39.59,39.54,39.58,462733.0,34.1492,34.1492,34.1061,34.1406,462733.0
2018-12-19 12:25:00,39.59,39.6,39.56,39.57,352234.0,34.1492,34.1579,34.1234,34.132,352234.0
2018-12-19 12:30:00,39.56,39.58,39.56,39.57,392197.0,34.1234,34.1406,34.1234,34.132,392197.0
2018-12-19 12:35:00,39.57,39.59,39.55,39.56,328958.0,34.132,34.1492,34.1147,34.1234,328958.0
2018-12-19 12:40:00,39.56,39.58,39.54,39.58,715969.0,34.1234,34.1406,34.1061,34.1406,715969.0
2018-12-19 12:45:00,39.58,39.6,39.55,39.59,805037.0,34.1406,34.1579,34.1147,34.1492,805037.0
2018-12-19 12:50:00,39.59,39.62,39.55,39.55,785538.0,34.1492,34.1751,34.1147,34.1147,785538.0
2018-12-19 12:55:00,39.55,39.56,39.52,39.53,544820.0,34.1147,34.1234,34.0889,34.0975,544820.0
2018-12-19 13:00:00,39.52,39.54,39.5,39.52,488784.0,34.0889,34.1061,34.0716,34.0889,488784.0
2018-12-19 13:05:00,39.52,39.53,39.47,39.49,582434.0,34.0889,34.0975,34.0457,34.063,582434.0
2018-12-19 13:10:00,39.49,39.52,39.47,39.5,914947.0,34.063,34.0889,34.0457,34.0716,914947.0
2018-12-19 13:15:00,39.5,39.52,39.48,39.52,733540.0,34.0716,34.0889,34.0544,34.0889,733540.0
2018-12-19 13:20:00,39.52,39.53,39.44,39.44,1832108.0,34.0889,34.0975,34.0199,34.0199,1832108.0
2018-12-19 13:25:00,39.44,39.47,39.43,39.47,1093337.0,34.0199,34.0457,34.0112,34.0457,1093337.0
2018-12-19 13:30:00,39.47,39.51,39.45,39.51,753360.0,34.0457,34.0802,34.0285,34.0802,753360.0
2018-12-19 13:35:00,39.5,39.53,39.5,39.51,745044.0,34.0716,34.0975,34.0716,34.0802,745044.0
2018-12-19 13:40:00,39.51,39.58,39.51,39.55,609282.0,34.0802,34.1406,34.0802,34.1147,609282.0
2018-12-19 13:45:00,39.55,39.56,39.52,39.55,760540.0,34.1147,34.1234,34.0889,34.1147,760540.0
2018-12-19 13:50:00,39.55,39.57,39.54,39.55,547001.0,34.1147,34.132,34.1061,34.1147,547001.0
2018-12-19 13:55:00,39.54,39.68,39.5,39.67,1264692.0,34.1061,34.2269,34.0716,34.2183,1264692.0
2018-12-19 14:00:00,39.67,39.73,39.06,39.07,12959995.0,34.2183,34.27,33.6921,33.7007,12959995.0
2018-12-19 14:05:00,39.06,39.23,38.94,39.02,5561452.0,33.6921,33.8387,33.5886,33.6576,5561452.0
2018-12-19 14:10:00,39.01,39.02,38.76,38.9,6229756.0,33.649,33.6576,33.4333,33.5541,6229756.0
2018-12-19 14:15:00,38.9,39.08,38.82,39.06,4467353.0,33.5541,33.7093,33.4851,33.6921,4467353.0
2018-12-19 14:20:00,39.06,39.14,38.98,39.12,3275577.0,33.6921,33.7611,33.6231,33.7438,3275577.0
2018-12-19 14:25:00,39.12,39.21,39.06,39.17,3255139.0,33.7438,33.8215,33.6921,33.787,3255139.0
2018-12-19 14:30:00,39.17,39.25,39.09,39.17,3475738.0,33.787,33.856,33.718,33.787,3475738.0
2018-12-19 14:35:00,39.16,39.28,39.13,39.2,3537134.0,33.7783,33.8818,33.7525,33.8128,3537134.0
2018-12-19 14:40:00,39.19,39.19,38.83,38.85,8941596.0,33.8042,33.8042,33.4937,33.5109,8941596.0
2018-12-19 14:45:00,38.84,38.91,38.81,38.89,3683923.0,33.5023,33.5627,33.4764,33.5454,3683923.0
2018-12-19 14:50:00,38.88,38.88,38.67,38.73,6523049.0,33.5368,33.5368,33.3557,33.4074,6523049.0
2018-12-19 14:55:00,38.72,38.73,38.5,38.57,7617709.0,33.3988,33.4074,33.209,33.2694,7617709.0
2018-12-19 15:00:00,38.58,38.58,38.29,38.32,9646130.0,33.278,33.278,33.0279,33.0538,9646130.0
2018-12-19 15:05:00,38.32,38.43,38.17,38.39,8578330.0,33.0538,33.1487,32.9244,33.1142,8578330.0
2018-12-19 15:10:00,38.39,38.53,38.34,38.53,4249243.0,33.1142,33.2349,33.071,33.2349,4249243.0
2018-12-19 15:15:00,38.52,38.53,38.31,38.39,4963619.0,33.2263,33.2349,33.0452,33.1142,4963619.0
2018-12-19 15:20:00,38.38,38.45,38.25,38.43,5799452.0,33.1055,33.1659,32.9934,33.1487,5799452.0
2018-12-19 15:25:00,38.44,38.45,38.29,38.3,3628825.0,33.1573,33.1659,33.0279,33.0365,3628825.0
2018-12-19 15:30:00,38.3,38.43,38.29,38.43,2871326.0,33.0365,33.1487,33.0279,33.1487,2871326.0
2018-12-19 15:35:00,38.43,38.43,38.31,38.32,2192807.0,33.1487,33.1487,33.0452,33.0538,2192807.0
2018-12-19 15:40:00,38.32,38.35,38.22,38.33,4787835.0,33.0538,33.0797,32.9675,33.0624,4787835.0
2018-12-19 15:45:00,38.32,38.44,38.32,38.43,4322469.0,33.0538,33.1573,33.0538,33.1487,4322469.0
2018-12-19 15:50:00,38.42,38.48,38.39,38.47,3765312.0,33.14,33.1918,33.1142,33.1832,3765312.0
2018-12-19 15:55:00,38.46,38.5,38.44,38.49,7292445.0,33.1745,33.209,33.1573,33.2004,7292445.0
2018-12-20 09:30:00,38.88,39.04,38.88,39.04,3290583.0,33.5368,33.6748,33.5368,33.6748,3290583.0
2018-12-20 09:35:00,39.04,39.06,38.97,39.04,2321157.0,33.6748,33.6921,33.6145,33.6748,2321157.0
2018-12-20 09:40:00,39.04,39.04,38.86,38.95,1978100.0,33.6748,33.6748,33.5196,33.5972,1978100.0
2018-12-20 09:45:00,38.96,38.99,38.86,38.9,2716759.0,33.6058,33.6317,33.5196,33.5541,2716759.0
2018-12-20 09:50:00,38.89,38.95,38.85,38.91,3413729.0,33.5454,33.5972,33.5109,33.5627,3413729.0
2018-12-20 09:55:00,38.9,39.03,38.89,39.01,3533730.0,33.5541,33.6662,33.5454,33.649,3533730.0
2018-12-20 10:00:00,39.01,39.05,38.92,38.96,2515285.0,33.649,33.6835,33.5713,33.6058,2515285.0
2018-12-20 10:05:00,38.96,39.09,38.95,39.07,3434445.0,33.6058,33.718,33.5972,33.7007,3434445.0
2018-12-20 10:10:00,39.07,39.08,39.03,39.06,1773868.0,33.7007,33.7093,33.6662,33.6921,1773868.0
2018-12-20 10:15:00,39.05,39.07,38.97,38.98,3000907.0,33.6835,33.7007,33.6145,33.6231,3000907.0
2018-12-20 10:20:00,38.98,39.06,38.95,39.02,2094823.0,33.6231,33.6921,33.5972,33.6576,2094823.0
2018-12-20 10:25:00,39.02,39.07,39.01,39.01,1408444.0,33.6576,33.7007,33.649,33.649,1408444.0
2018-12-20 10:30:00,39.01,39.09,38.99,39.05,1836892.0,33.649,33.718,33.6317,33.6835,1836892.0
2018-12-20 10:35:00,39.04,39.09,38.97,39.06,1223898.0,33.6748,33.718,33.6145,33.6921,1223898.0
2018-12-20 10:40:00,39.06,39.13,39.03,39.11,2617638.0,33.6921,33.7525,33.6662,33.7352,2617638.0
2018-12-20 10:45:00,39.11,39.12,38.99,39.0,1890677.0,33.7352,33.7438,33.6317,33.6403,1890677.0
2018-12-20 10:50:00,38.99,39.01,38.92,38.94,1819715.0,33.6317,33.649,33.5713,33.5886,1819715.0
2018-12-20 10:55:00,38.93,39.03,38.92,38.99,2893402.0,33.5799,33.6662,33.5713,33.6317,2893402.0
2018-12-20 11:00:00,38.98,38.98,38.93,38.97,1628150.0,33.6231,33.6231,33.5799,33.6145,1628150.0
2018-12-20 11:05:00,38.97,39.02,38.92,38.95,1225716.0,33.6145,33.6576,33.5713,33.5972,1225716.0
2018-12-20 11:10:00,38.96,38.99,38.94,38.97,1252386.0,33.6058,33.6317,33.5886,33.6145,1252386.0
2018-12-20 11:15:00,38.96,38.98,38.89,38.92,1967227.0,33.6058,33.6231,33.5454,33.5713,1967227.0
2018-12-20 11:20:00,38.92,38.92,38.85,38.87,1417930.0,33.5713,33.5713,33.5109,33.5282,1417930.0
2018-12-20 11:25:00,38.87,38.89,38.77,38.82,2546238.0,33.5282,33.5454,33.4419,33.4851,2546238.0
2018-12-20 11:30:00,38.82,38.87,38.79,38.82,2036748.0,33.4851,33.5282,33.4592,33.4851,2036748.0
2018-12-20 11:35:00,38.83,38.86,38.77,38.79,2078279.0,33.4937,33.5196,33.4419,33.4592,2078279.0
2018-12-20 11:40:00,38.8,38.83,38.72,38.74,2183603.0,33.4678,33.4937,33.3988,33.4161,2183603.0
2018-12-20 11:45:00,38.74,38.74,38.64,38.66,2501224.0,33.4161,33.4161,33.3298,33.3471,2501224.0
2018-12-20 11:50:00,38.66,38.71,38.6,38.7,2783212.0,33.3471,33.3902,33.2953,33.3816,2783212.0
2018-12-20 11:55:00,38.7,38.8,38.65,38.7,3060742.0,33.3816,33.4678,33.3384,33.3816,3060742.0
2018-12-20 12:00:00,38.71,38.76,38.67,38.7,1654800.0,33.3902,33.4333,33.3557,33.3816,1654800.0
2018-12-20 12:05:00,38.7,38.76,38.66,38.72,1334299.0,33.3816,33.4333,33.3471,33.3988,1334299.0
2018-12-20 12:10:00,38.71,38.77,38.67,38.69,1049924.0,33.3902,33.4419,33.3557,33.3729,1049924.0
2018-12-20 12:15:00,38.69,38.81,38.67,38.8,1496133.0,33.3729,33.4764,33.3557,33.4678,1496133.0
2018-12-20 12:20:00,38.79,38.83,38.76,38.81,1860994.0,33.4592,33.4937,33.4333,33.4764,1860994.0
2018-12-20 12:25:00,38.82,38.89,38.8,38.87,1211950.0,33.4851,33.5454,33.4678,33.5282,1211950.0
2018-12-20 12:30:00,38.87,38.9,38.82,38.85,1442612.0,33.5282,33.5541,33.4851,33.5109,1442612.0
2018-12-20 12:35:00,38.86,38.88,38.81,38.85,3037687.0,33.5196,33.5368,33.4764,33.5109,3037687.0
2018-12-20 12:40:00,38.84,38.87,38.77,38.81,2800249.0,33.5023,33.5282,33.4419,33.4764,2800249.0
2018-12-20 12:45:00,38.81,38.83,38.78,38.82,993518.0,33.4764,33.4937,33.4506,33.4851,993518.0
2018-12-20 12:50:00,38.81,38.85,38.78,38.78,768046.0,33.4764,33.5109,33.4506,33.4506,768046.0
2018-12-20 12:55:00,38.78,38.88,38.76,38.84,1348063.0,33.4506,33.5368,33.4333,33.5023,1348063.0
2018-12-20 13:00:00,38.85,38.85,38.75,38.78,1093759.0,33.5109,33.5109,33.4247,33.4506,1093759.0
2018-12-20 13:05:00,38.77,38.82,38.73,38.73,975284.0,33.4419,33.4851,33.4074,33.4074,975284.0
2018-12-20 13:10:00,38.73,38.82,38.71,38.79,790121.0,33.4074,33.4851,33.3902,33.4592,790121.0
2018-12-20 13:15:00,38.79,38.84,38.78,38.8,1261374.0,33.4592,33.5023,33.4506,33.4678,1261374.0
2018-12-20 13:20:00,38.8,38.86,38.74,38.78,1221340.0,33.4678,33.5196,33.4161,33.4506,1221340.0
2018-12-20 13:25:00,38.79,38.83,38.75,38.77,904796.0,33.4592,33.4937,33.4247,33.4419,904796.0
2018-12-20 13:30:00,38.76,38.78,38.72,38.76,1017690.0,33.4333,33.4506,33.3988,33.4333,1017690.0
2018-12-20 13:35:00,38.76,38.82,38.73,38.79,932188.0,33.4333,33.4851,33.4074,33.4592,932188.0
2018-12-20 13:40:00,38.79,38.8,38.69,38.79,1730819.0,33.4592,33.4678,33.3729,33.4592,1730819.0
2018-12-20 13:45:00,38.79,38.82,38.75,38.78,629654.0,33.4592,33.4851,33.4247,33.4506,629654.0
2018-12-20 13:50:00,38.79,38.79,38.69,38.69,2015740.0,33.4592,33.4592,33.3729,33.3729,2015740.0
2018-12-20 13:55:00,38.69,38.73,38.67,38.68,1675798.0,33.3729,33.4074,33.3557,33.3643,1675798.0
2018-12-20 14:00:00,38.68,38.71,38.58,38.62,5870453.0,33.3643,33.3902,33.278,33.3126,5870453.0
2018-12-20 14:05:00,38.62,38.65,38.57,38.59,3050429.0,33.3126,33.3384,33.2694,33.2867,3050429.0
2018-12-20 14:10:00,38.59,38.59,38.47,38.57,3363346.0,33.2867,33.2867,33.1832,33.2694,3363346.0
2018-12-20 14:15:00,38.57,38.58,38.46,38.47,1698586.0,33.2694,33.278,33.1745,33.1832,1698586.0
2018-12-20 14:20:00,38.48,38.62,38.47,38.58,1492007.0,33.1918,33.3126,33.1832,33.278,1492007.0
2018-12-20 14:25:00,38.58,38.69,38.57,38.68,1552207.0,33.278,33.3729,33.2694,33.3643,1552207.0
2018-12-20 14:30:00,38.68,38.72,38.66,38.7,1676575.0,33.3643,33.3988,33.3471,33.3816,1676575.0
2018-12-20 14:35:00,38.7,38.79,38.69,38.71,1320810.0,33.3816,33.4592,33.3729,33.3902,1320810.0
2018-12-20 14:40:00,38.71,38.88,38.7,38.86,3104255.0,33.3902,33.5368,33.3816,33.5196,3104255.0
2018-12-20 14:45:00,38.86,38.91,38.81,38.87,3689847.0,33.5196,33.5627,33.4764,33.5282,3689847.0
2018-12-20 14:50:00,38.87,38.87,38.8,38.81,2650103.0,33.5282,33.5282,33.4678,33.4764,2650103.0
2018-12-20 14:55:00,38.8,38.82,38.72,38.78,2513998.0,33.4678,33.4851,33.3988,33.4506,2513998.0
2018-12-20 15:00:00,38.77,38.77,38.68,38.7,1513354.0,33.4419,33.4419,33.3643,33.3816,1513354.0
2018-12-20 15:05:00,38.7,38.81,38.64,38.8,2402193.0,33.3816,33.4764,33.3298,33.4678,2402193.0
2018-12-20 15:10:00,38.79,38.87,38.75,38.87,1755141.0,33.4592,33.5282,33.4247,33.5282,1755141.0
2018-12-20 15:15:00,38.86,38.88,38.8,38.8,2256834.0,33.5196,33.5368,33.4678,33.4678,2256834.0
2018-12-20 15:20:00,38.8,38.91,38.79,38.89,1517886.0,33.4678,33.5627,33.4592,33.5454,1517886.0
2018-12-20 15:25:00,38.89,38.91,38.84,38.86,2983610.0,33.5454,33.5627,33.5023,33.5196,2983610.0
2018-12-20 15:30:00,38.86,38.93,38.85,38.9,2766692.0,33.5196,33.5799,33.5109,33.5541,2766692.0
2018-12-20 15:35:00,38.9,38.97,38.87,38.95,5229764.0,33.5541,33.6145,33.5282,33.5972,5229764.0
2018-12-20 15:40:00,38.94,38.97,38.79,38.8,4336340.0,33.5886,33.6145,33.4592,33.4678,4336340.0
2018-12-20 15:45:00,38.8,38.84,38.76,38.8,2675506.0,33.4678,33.5023,33.4333,33.4678,2675506.0
2018-12-20 15:50:00,38.8,38.82,38.73,38.8,4416355.0,33.4678,33.4851,33.4074,33.4678,4416355.0
2018-12-20 15:55:00,38.8,38.88,38.78,38.83,7516279.0,33.4678,33.5368,33.4506,33.4937,7516279.0
2018-12-21 09:30:00,38.91,38.92,38.81,38.85,3577894.0,33.5627,33.5713,33.4764,33.5109,3577894.0
2018-12-21 09:35:00,38.86,38.94,38.84,38.92,5162671.0,33.5196,33.5886,33.5023,33.5713,5162671.0
2018-12-21 09:40:00,38.92,38.96,38.85,38.91,2002041.0,33.5713,33.6058,33.5109,33.5627,2002041.0
2018-12-21 09:45:00,38.9,38.92,38.83,38.85,2192657.0,33.5541,33.5713,33.4937,33.5109,2192657.0
2018-12-21 09:50:00,38.84,38.85,38.77,38.78,1361445.0,33.5023,33.5109,33.4419,33.4506,1361445.0
2018-12-21 09:55:00,38.79,38.86,38.78,38.84,2253422.0,33.4592,33.5196,33.4506,33.5023,2253422.0
2018-12-21 10:00:00,38.84,38.85,38.79,38.79,1329493.0,33.5023,33.5109,33.4592,33.4592,1329493.0
2018-12-21 10:05:00,38.79,38.83,38.75,38.79,2266749.0,33.4592,33.4937,33.4247,33.4592,2266749.0
2018-12-21 10:10:00,38.79,39.01,38.77,39.0,3669609.0,33.4592,33.649,33.4419,33.6403,3669609.0
2018-12-21 10:15:00,39.0,39.1,38.98,39.07,4814230.0,33.6403,33.7266,33.6231,33.7007,4814230.0
2018-12-21 10:20:00,39.07,39.11,39.02,39.04,3712476.0,33.7007,33.7352,33.6576,33.6748,3712476.0
2018-12-21 10:25:00,39.03,39.04,38.97,39.0,1236846.0,33.6662,33.6748,33.6145,33.6403,1236846.0
2018-12-21 10:30:00,39.0,39.01,38.92,38.93,1275659.0,33.6403,33.649,33.5713,33.5799,1275659.0
2018-12-21 10:35:00,38.93,38.94,38.88,38.89,662976.0,33.5799,33.5886,33.5368,33.5454,662976.0
2018-12-21 10:40:00,38.89,38.9,38.84,38.86,1150246.0,33.5454,33.5541,33.5023,33.5196,1150246.0
2018-12-21 10:45:00,38.86,38.94,38.85,38.88,970587.0,33.5196,33.5886,33.5109,33.5368,970587.0
2018-12-21 10:50:00,38.88,38.92,38.84,38.87,1161902.0,33.5368,33.5713,33.5023,33.5282,1161902.0
2018-12-21 10:55:00,38.87,38.88,38.83,38.86,1333260.0,33.5282,33.5368,33.4937,33.5196,1333260.0
2018-12-21 11:00:00,38.86,38.87,38.79,38.81,1446343.0,33.5196,33.5282,33.4592,33.4764,1446343.0
2018-12-21 11:05:00,38.81,38.83,38.69,38.7,2382312.0,33.4764,33.4937,33.3729,33.3816,2382312.0
2018-12-21 11:10:00,38.7,38.79,38.69,38.76,2076109.0,33.3816,33.4592,33.3729,33.4333,2076109.0
2018-12-21 11:15:00,38.76,38.84,38.75,38.83,882006.0,33.4333,33.5023,33.4247,33.4937,882006.0
2018-12-21 11:20:00,38.82,38.88,38.82,38.87,1194642.0,33.4851,33.5368,33.4851,33.5282,1194642.0
2018-12-21 11:25:00,38.86,38.92,38.83,38.91,839118.0,33.5196,33.5713,33.4937,33.5627,839118.0
2018-12-21 11:30:00,38.92,38.94,38.87,38.89,1552695.0,33.5713,33.5886,33.5282,33.5454,1552695.0
2018-12-21 11:35:00,38.88,38.9,38.86,38.86,898617.0,33.5368,33.5541,33.5196,33.5196,898617.0
2018-12-21 11:40:00,38.87,38.89,38.82,38.85,1270199.0,33.5282,33.5454,33.4851,33.5109,1270199.0
2018-12-21 11:45:00,38.85,38.87,38.77,38.78,817786.0,33.5109,33.5282,33.4419,33.4506,817786.0
2018-12-21 11:50:00,38.78,38.85,38.77,38.8,724135.0,33.4506,33.5109,33.4419,33.4678,724135.0
2018-12-21 11:55:00,38.8,38.83,38.72,38.74,629804.0,33.4678,33.4937,33.3988,33.4161,629804.0
2018-12-21 12:00:00,38.74,38.75,38.71,38.74,1079247.0,33.4161,33.4247,33.3902,33.4161,1079247.0
2018-12-21 12:05:00,38.74,38.75,38.67,38.68,884736.0,33.4161,33.4247,33.3557,33.3643,884736.0
2018-12-21 12:10:00,38.68,38.69,38.62,38.65,1004992.0,33.3643,33.3729,33.3126,33.3384,1004992.0
2018-12-21 12:15:00,38.64,38.69,38.61,38.62,657756.0,33.3298,33.3729,33.3039,33.3126,657756.0
2018-12-21 12:20:00,38.62,38.65,38.59,38.63,1001421.0,33.3126,33.3384,33.2867,33.3212,1001421.0
2018-12-21 12:25:00,38.62,38.63,38.54,38.56,2015619.0,33.3126,33.3212,33.2435,33.2608,2015619.0
2018-12-21 12:30:00,38.55,38.57,38.45,38.55,2909311.0,33.2522,33.2694,33.1659,33.2522,2909311.0
2018-12-21 12:35:00,38.54,38.63,38.54,38.62,1378728.0,33.2435,33.3212,33.2435,33.3126,1378728.0
2018-12-21 12:40:00,38.61,38.66,38.58,38.63,732986.0,33.3039,33.3471,33.278,33.3212,732986.0
2018-12-21 12:45:00,38.62,38.71,38.62,38.65,1080926.0,33.3126,33.3902,33.3126,33.3384,1080926.0
2018-12-21 12:50:00,38.65,38.67,38.57,38.58,1378817.0,33.3384,33.3557,33.2694,33.278,1378817.0
2018-12-21 12:55:00,38.58,38.64,38.5,38.54,2844743.0,33.278,33.3298,33.209,33.2435,2844743.0
2018-12-21 13:00:00,38.54,38.6,38.51,38.57,894569.0,33.2435,33.2953,33.2177,33.2694,894569.0
2018-12-21 13:05:00,38.57,38.57,38.49,38.57,1400537.0,33.2694,33.2694,33.2004,33.2694,1400537.0
2018-12-21 13:10:00,38.56,38.58,38.48,38.51,825783.0,33.2608,33.278,33.1918,33.2177,825783.0
2018-12-21 13:15:00,38.51,38.55,38.5,38.53,582885.0,33.2177,33.2522,33.209,33.2349,582885.0
2018-12-21 13:20:00,38.53,38.61,38.5,38.59,675115.0,33.2349,33.3039,33.209,33.2867,675115.0
2018-12-21 13:25:00,38.6,38.64,38.56,38.59,394217.0,33.2953,33.3298,33.2608,33.2867,394217.0
2018-12-21 13:30:00,38.59,38.67,38.55,38.66,1171494.0,33.2867,33.3557,33.2522,33.3471,1171494.0
2018-12-21 13:35:00,38.66,38.67,38.61,38.66,584938.0,33.3471,33.3557,33.3039,33.3471,584938.0
2018-12-21 13:40:00,38.66,38.71,38.64,38.7,794400.0,33.3471,33.3902,33.3298,33.3816,794400.0
2018-12-21 13:45:00,38.69,38.69,38.61,38.61,1009599.0,33.3729,33.3729,33.3039,33.3039,1009599.0
2018-12-21 13:50:00,38.62,38.64,38.56,38.59,578134.0,33.3126,33.3298,33.2608,33.2867,578134.0
2018-12-21 13:55:00,38.59,38.61,38.57,38.59,643445.0,33.2867,33.3039,33.2694,33.2867,643445.0
2018-12-21 14:00:00,38.59,38.61,38.54,38.57,649641.0,33.2867,33.3039,33.2435,33.2694,649641.0
2018-12-21 14:05:00,38.57,38.62,38.55,38.58,1675958.0,33.2694,33.3126,33.2522,33.278,1675958.0
2018-12-21 14:10:00,38.58,38.61,38.51,38.53,1003604.0,33.278,33.3039,33.2177,33.2349,1003604.0
2018-12-21 14:15:00,38.54,38.6,38.52,38.6,891840.0,33.2435,33.2953,33.2263,33.2953,891840.0
2018-12-21 14:20:00,38.61,38.65,38.59,38.61,489194.0,33.3039,33.3384,33.2867,33.3039,489194.0
2018-12-21 14:25:00,38.61,38.62,38.55,38.59,498207.0,33.3039,33.3126,33.2522,33.2867,498207.0
2018-12-21 14:30:00,38.6,38.62,38.56,38.57,689619.0,33.2953,33.3126,33.2608,33.2694,689619.0
2018-12-21 14:35:00,38.57,38.61,38.55,38.56,1086433.0,33.2694,33.3039,33.2522,33.2608,1086433.0
2018-12-21 14:40:00,38.56,38.57,38.47,38.49,2510729.0,33.2608,33.2694,33.1832,33.2004,2510729.0
2018-12-21 14:45:00,38.49,38.53,38.48,38.51,1302624.0,33.2004,33.2349,33.1918,33.2177,1302624.0
2018-12-21 14:50:00,38.51,38.6,38.5,38.53,678903.0,33.2177,33.2953,33.209,33.2349,678903.0
2018-12-21 14:55:00,38.52,38.56,38.5,38.55,1079116.0,33.2263,33.2608,33.209,33.2522,1079116.0
2018-12-21 15:00:00,38.55,38.59,38.53,38.58,1177028.0,33.2522,33.2867,33.2349,33.278,1177028.0
2018-12-21 15:05:00,38.58,38.59,38.52,38.56,806448.0,33.278,33.2867,33.2263,33.2608,806448.0
2018-12-21 15:10:00,38.57,38.57,38.46,38.47,2644632.0,33.2694,33.2694,33.1745,33.1832,2644632.0
2018-12-21 15:15:00,38.48,38.49,38.43,38.45,2455160.0,33.1918,33.2004,33.1487,33.1659,2455160.0
2018-12-21 15:20:00,38.45,38.49,38.43,38.45,1492255.0,33.1659,33.2004,33.1487,33.1659,1492255.0
2018-12-21 15:25:00,38.45,38.46,38.38,38.38,1828664.0,33.1659,33.1745,33.1055,33.1055,1828664.0
2018-12-21 15:30:00,38.39,38.44,38.37,38.41,2304332.0,33.1142,33.1573,33.0969,33.1314,2304332.0
2018-12-21 15:35:00,38.41,38.41,38.33,38.34,1566547.0,33.1314,33.1314,33.0624,33.071,1566547.0
2018-12-21 15:40:00,38.33,38.42,38.32,38.41,2661775.0,33.0624,33.14,33.0538,33.1314,2661775.0
2018-12-21 15:45:00,38.41,38.49,38.41,38.48,2151396.0,33.1314,33.2004,33.1314,33.1918,2151396.0
2018-12-21 15:50:00,38.48,38.5,38.43,38.47,3201052.0,33.1918,33.209,33.1487,33.1832,3201052.0
2018-12-21 15:55:00,38.48,38.56,38.44,38.5,8497572.0,33.1918,33.2608,33.1573,33.209,8497572.0
2018-12-24 09:30:00,38.44,38.61,38.42,38.61,1435989.0,33.1573,33.3039,33.14,33.3039,1435989.0
2018-12-24 09:35:00,38.61,38.62,38.49,38.57,1641975.0,33.3039,33.3126,33.2004,33.2694,1641975.0
2018-12-24 09:40:00,38.57,38.58,38.49,38.5,892665.0,33.2694,33.278,33.2004,33.209,892665.0
2018-12-24 09:45:00,38.49,38.5,38.38,38.41,1513630.0,33.2004,33.209,33.1055,33.1314,1513630.0
2018-12-24 09:50:00,38.41,38.47,38.33,38.36,1433008.0,33.1314,33.1832,33.0624,33.0883,1433008.0
2018-12-24 09:55:00,38.36,38.45,38.35,38.45,1467232.0,33.0883,33.1659,33.0797,33.1659,1467232.0
2018-12-24 10:00:00,38.45,38.52,38.43,38.48,1318566.0,33.1659,33.2263,33.1487,33.1918,1318566.0
2018-12-24 10:05:00,38.49,38.51,38.36,38.43,1679284.0,33.2004,33.2177,33.0883,33.1487,1679284.0
2018-12-24 10:10:00,38.43,38.58,38.41,38.57,1635398.0,33.1487,33.278,33.1314,33.2694,1635398.0
2018-12-24 10:15:00,38.57,38.58,38.47,38.52,1432233.0,33.2694,33.278,33.1832,33.2263,1432233.0
2018-12-24 10:20:00,38.52,38.56,38.44,38.52,1320392.0,33.2263,33.2608,33.1573,33.2263,1320392.0
2018-12-24 10:25:00,38.53,38.59,38.49,38.54,905200.0,33.2349,33.2867,33.2004,33.2435,905200.0
2018-12-24 10:30:00,38.55,38.6,38.52,38.54,845635.0,33.2522,33.2953,33.2263,33.2435,845635.0
2018-12-24 10:35:00,38.54,38.63,38.53,38.62,1066198.0,33.2435,33.3212,33.2349,33.3126,1066198.0
2018-12-24 10:40:00,38.62,38.72,38.61,38.68,856557.0,33.3126,33.3988,33.3039,33.3643,856557.0
2018-12-24 10:45:00,38.68,38.69,38.61,38.65,1012313.0,33.3643,33.3729,33.3039,33.3384,1012313.0
2018-12-24 10:50:00,38.64,38.65,38.56,38.57,899270.0,33.3298,33.3384,33.2608,33.2694,899270.0
2018-12-24 10:55:00,38.57,38.6,38.52,38.57,699237.0,33.2694,33.2953,33.2263,33.2694,699237.0
2018-12-24 11:00:00,38.58,38.65,38.51,38.52,813761.0,33.278,33.3384,33.2177,33.2263,813761.0
2018-12-24 11:05:00,38.52,38.58,38.5,38.57,721965.0,33.2263,33.278,33.209,33.2694,721965.0
2018-12-24 11:10:00,38.56,38.61,38.52,38.6,848511.0,33.2608,33.3039,33.2263,33.2953,848511.0
2018-12-24 11:15:00,38.59,38.6,38.47,38.51,690642.0,33.2867,33.2953,33.1832,33.2177,690642.0
2018-12-24 11:20:00,38.51,38.53,38.45,38.46,533471.0,33.2177,33.2349,33.1659,33.1745,533471.0
2018-12-24 11:25:00,38.46,38.48,38.42,38.45,720010.0,33.1745,33.1918,33.14,33.1659,720010.0
2018-12-24 11:30:00,38.44,38.52,38.44,38.51,710013.0,33.1573,33.2263,33.1573,33.2177,710013.0
2018-12-24 11:35:00,38.5,38.51,38.44,38.48,690271.0,33.209,33.2177,33.1573,33.1918,690271.0
2018-12-24 11:40:00,38.48,38.53,38.43,38.45,723778.0,33.1918,33.2349,33.1487,33.1659,723778.0
2018-12-24 11:45:00,38.45,38.45,38.34,38.38,1235764.0,33.1659,33.1659,33.071,33.1055,1235764.0
2018-12-24 11:50:00,38.38,38.43,38.35,38.43,777782.0,33.1055,33.1487,33.0797,33.1487,777782.0
2018-12-24 11:55:00,38.42,38.48,38.38,38.4,767551.0,33.14,33.1918,33.1055,33.1228,767551.0
2018-12-24 12:00:00,38.41,38.49,38.4,38.44,918381.0,33.1314,33.2004,33.1228,33.1573,918381.0
2018-12-24 12:05:00,38.44,38.45,38.37,38.38,1975730.0,33.1573,33.1659,33.0969,33.1055,1975730.0
2018-12-24 12:10:00,38.38,38.39,38.29,38.33,2905956.0,33.1055,33.1142,33.0279,33.0624,2905956.0
2018-12-24 12:15:00,38.33,38.37,38.28,38.3,1214763.0,33.0624,33.0969,33.0193,33.0365,1214763.0
2018-12-24 12:20:00,38.3,38.31,38.25,38.3,776678.0,33.0365,33.0452,32.9934,33.0365,776678.0
2018-12-24 12:25:00,38.29,38.39,38.29,38.32,843847.0,33.0279,33.1142,33.0279,33.0538,843847.0
2018-12-24 12:30:00,38.33,38.37,38.27,38.32,662460.0,33.0624,33.0969,33.0107,33.0538,662460.0
2018-12-24 12:35:00,38.32,38.34,38.28,38.29,1177078.0,33.0538,33.071,33.0193,33.0279,1177078.0
2018-12-24 12:40:00,38.29,38.31,38.25,38.27,971242.0,33.0279,33.0452,32.9934,33.0107,971242.0
2018-12-24 12:45:00,38.26,38.28,38.23,38.27,871765.0,33.002,33.0193,32.9761,33.0107,871765.0
2018-12-24 12:50:00,38.27,38.28,38.26,38.27,1585145.0,33.0107,33.0193,33.002,33.0107,1585145.0
2018-12-24 12:55:00,38.27,38.28,38.16,38.17,2740270.0,33.0107,33.0193,32.9158,32.9244,2740270.0
2018-12-26 09:30:00,38.41,38.48,38.35,38.47,2000928.0,33.1314,33.1918,33.0797,33.1832,2000928.0
2018-12-26 09:35:00,38.46,38.49,38.4,38.42,1080770.0,33.1745,33.2004,33.1228,33.14,1080770.0
2018-12-26 09:40:00,38.41,38.42,38.3,38.3,1471734.0,33.1314,33.14,33.0365,33.0365,1471734.0
2018-12-26 09:45:00,38.3,38.31,38.23,38.26,1373654.0,33.0365,33.0452,32.9761,33.002,1373654.0
2018-12-26 09:50:00,38.26,38.3,38.23,38.24,945779.0,33.002,33.0365,32.9761,32.9848,945779.0
2018-12-26 09:55:00,38.24,38.25,38.2,38.2,942362.0,32.9848,32.9934,32.9503,32.9503,942362.0
2018-12-26 10:00:00,38.21,38.25,38.16,38.17,585606.0,32.9589,32.9934,32.9158,32.9244,585606.0
2018-12-26 10:05:00,38.17,38.22,38.1,38.21,708395.0,32.9244,32.9675,32.864,32.9589,708395.0
2018-12-26 10:10:00,38.21,38.22,38.1,38.12,931170.0,32.9589,32.9675,32.864,32.8813,931170.0
2018-12-26 10:15:00,38.13,38.19,38.1,38.15,1225881.0,32.8899,32.9416,32.864,32.9071,1225881.0
2018-12-26 10:20:00,38.15,38.27,38.14,38.25,1448893.0,32.9071,33.0107,32.8985,32.9934,1448893.0
2018-12-26 10:25:00,38.26,38.3,38.23,38.23,412584.0,33.002,33.0365,32.9761,32.9761,412584.0
2018-12-26 10:30:00,38.23,38.25,38.17,38.2,864532.0,32.9761,32.9934,32.9244,32.9503,864532.0
2018-12-26 10:35:00,38.2,38.21,38.15,38.16,758131.0,32.9503,32.9589,32.9071,32.9158,758131.0
2018-12-26 10:40:00,38.16,38.18,38.13,38.16,742874.0,32.9158,32.933,32.8899,32.9158,742874.0
2018-12-26 10:45:00,38.16,38.19,38.12,38.15,1212075.0,32.9158,32.9416,32.8813,32.9071,1212075.0
2018-12-26 10:50:00,38.15,38.19,38.05,38.07,760743.0,32.9071,32.9416,32.8209,32.8381,760743.0
2018-12-26 10:55:00,38.07,38.12,38.04,38.06,823310.0,32.8381,32.8813,32.8123,32.8295,823310.0
2018-12-26 11:00:00,38.07,38.19,38.06,38.18,1389033.0,32.8381,32.9416,32.8295,32.933,1389033.0
2018-12-26 11:05:00,38.18,38.21,38.16,38.2,992618.0,32.933,32.9589,32.9158,32.9503,992618.0
2018-12-26 11:10:00,38.2,38.23,38.19,38.21,717528.0,32.9503,32.9761,32.9416,32.9589,717528.0
2018-12-26 11:15:00,38.2,38.3,38.2,38.3,530900.0,32.9503,33.0365,32.9503,33.0365,530900.0
2018-12-26 11:20:00,38.3,38.33,38.27,38.3,961615.0,33.0365,33.0624,33.0107,33.0365,961615.0
2018-12-26 11:25:00,38.3,38.35,38.29,38.32,743280.0,33.0365,33.0797,33.0279,33.0538,743280.0
2018-12-26 11:30:00,38.32,38.38,38.31,38.35,582488.0,33.0538,33.1055,33.0452,33.0797,582488.0
2018-12-26 11:35:00,38.36,38.41,38.32,38.41,1032256.0,33.0883,33.1314,33.0538,33.1314,1032256.0
2018-12-26 11:40:00,38.41,38.44,38.38,38.41,654240.0,33.1314,33.1573,33.1055,33.1314,654240.0
2018-12-26 11:45:00,38.41,38.44,38.39,38.44,543536.0,33.1314,33.1573,33.1142,33.1573,543536.0
2018-12-26 11:50:00,38.44,38.45,38.39,38.44,456659.0,33.1573,33.1659,33.1142,33.1573,456659.0
2018-12-26 11:55:00,38.43,38.52,38.43,38.51,1291001.0,33.1487,33.2263,33.1487,33.2177,1291001.0
2018-12-26 12:00:00,38.51,38.54,38.45,38.47,1802322.0,33.2177,33.2435,33.1659,33.1832,1802322.0
2018-12-26 12:05:00,38.47,38.54,38.46,38.53,1622770.0,33.1832,33.2435,33.1745,33.2349,1622770.0
2018-12-26 12:10:00,38.53,38.56,38.51,38.55,862600.0,33.2349,33.2608,33.2177,33.2522,862600.0
2018-12-26 12:15:00,38.55,38.56,38.44,38.48,1481692.0,33.2522,33.2608,33.1573,33.1918,1481692.0
2018-12-26 12:20:00,38.48,38.53,38.45,38.5,681186.0,33.1918,33.2349,33.1659,33.209,681186.0
2018-12-26 12:25:00,38.49,38.52,38.43,38.44,686256.0,33.2004,33.2263,33.1487,33.1573,686256.0
2018-12-26 12:30:00,38.44,38.49,38.42,38.47,789937.0,33.1573,33.2004,33.14,33.1832,789937.0
2018-12-26 12:35:00,38.47,38.54,38.46,38.5,540655.0,33.1832,33.2435,33.1745,33.209,540655.0
2018-12-26 12:40:00,38.51,38.55,38.47,38.54,649465.0,33.2177,33.2522,33.1832,33.2435,649465.0
2018-12-26 12:45:00,38.54,38.58,38.5,38.52,737927.0,33.2435,33.278,33.209,33.2263,737927.0
2018-12-26 12:50:00,38.52,38.58,38.51,38.56,492194.0,33.2263,33.278,33.2177,33.2608,492194.0
2018-12-26 12:55:00,38.57,38.61,38.54,38.54,704657.0,33.2694,33.3039,33.2435,33.2435,704657.0
2018-12-26 13:00:00,38.55,38.57,38.5,38.51,1206487.0,33.2522,33.2694,33.209,33.2177,1206487.0
2018-12-26 13:05:00,38.5,38.51,38.45,38.49,537111.0,33.209,33.2177,33.1659,33.2004,537111.0
2018-12-26 13:10:00,38.49,38.52,38.42,38.43,922688.0,33.2004,33.2263,33.14,33.1487,922688.0
2018-12-26 13:15:00,38.43,38.45,38.39,38.41,1490209.0,33.1487,33.1659,33.1142,33.1314,1490209.0
2018-12-26 13:20:00,38.41,38.47,38.39,38.44,1169504.0,33.1314,33.1832,33.1142,33.1573,1169504.0
2018-12-26 13:25:00,38.45,38.46,38.42,38.43,1238056.0,33.1659,33.1745,33.14,33.1487,1238056.0
2018-12-26 13:30:00,38.44,38.47,38.43,38.43,1194680.0,33.1573,33.1832,33.1487,33.1487,1194680.0
2018-12-26 13:35:00,38.44,38.47,38.41,38.47,915942.0,33.1573,33.1832,33.1314,33.1832,915942.0
2018-12-26 13:40:00,38.47,38.49,38.46,38.47,682388.0,33.1832,33.2004,33.1745,33.1832,682388.0
2018-12-26 13:45:00,38.47,38.51,38.46,38.51,688906.0,33.1832,33.2177,33.1745,33.2177,688906.0
2018-12-26 13:50:00,38.51,38.59,38.5,38.59,1260644.0,33.2177,33.2867,33.209,33.2867,1260644.0
2018-12-26 13:55:00,38.59,38.6,38.55,38.59,670174.0,33.2867,33.2953,33.2522,33.2867,670174.0
2018-12-26 14:00:00,38.59,38.59,38.55,38.57,760665.0,33.2867,33.2867,33.2522,33.2694,760665.0
2018-12-26 14:05:00,38.57,38.57,38.52,38.55,1381605.0,33.2694,33.2694,33.2263,33.2522,1381605.0
2018-12-26 14:10:00,38.54,38.57,38.51,38.54,669759.0,33.2435,33.2694,33.2177,33.2435,669759.0
2018-12-26 14:15:00,38.53,38.59,38.49,38.51,1522994.0,33.2349,33.2867,33.2004,33.2177,1522994.0
2018-12-26 14:20:00,38.51,38.53,38.46,38.5,1093174.0,33.2177,33.2349,33.1745,33.209,1093174.0
2018-12-26 14:25:00,38.49,38.5,38.43,38.45,1318690.0,33.2004,33.209,33.1487,33.1659,1318690.0
2018-12-26 14:30:00,38.45,38.52,38.45,38.5,889088.0,33.1659,33.2263,33.1659,33.209,889088.0
2018-12-26 14:35:00,38.5,38.51,38.47,38.48,794734.0,33.209,33.2177,33.1832,33.1918,794734.0
2018-12-26 14:40:00,38.49,38.51,38.43,38.48,693480.0,33.2004,33.2177,33.1487,33.1918,693480.0
2018-12-26 14:45:00,38.49,38.49,38.44,38.44,759282.0,33.2004,33.2004,33.1573,33.1573,759282.0
2018-12-26 14:50:00,38.44,38.51,38.44,38.48,1057405.0,33.1573,33.2177,33.1573,33.1918,1057405.0
2018-12-26 14:55:00,38.48,38.54,38.46,38.54,1074901.0,33.1918,33.2435,33.1745,33.2435,1074901.0
2018-12-26 15:00:00,38.53,38.54,38.49,38.52,998357.0,33.2349,33.2435,33.2004,33.2263,998357.0
2018-12-26 15:05:00,38.52,38.61,38.51,38.61,2334172.0,33.2263,33.3039,33.2177,33.3039,2334172.0
2018-12-26 15:10:00,38.61,38.66,38.6,38.65,1391361.0,33.3039,33.3471,33.2953,33.3384,1391361.0
2018-12-26 15:15:00,38.65,38.69,38.63,38.66,1316768.0,33.3384,33.3729,33.3212,33.3471,1316768.0
2018-12-26 15:20:00,38.66,38.75,38.65,38.75,1662030.0,33.3471,33.4247,33.3384,33.4247,1662030.0
2018-12-26 15:25:00,38.75,38.76,38.71,38.75,1009285.0,33.4247,33.4333,33.3902,33.4247,1009285.0
2018-12-26 15:30:00,38.75,38.79,38.73,38.76,1415271.0,33.4247,33.4592,33.4074,33.4333,1415271.0
2018-12-26 15:35:00,38.76,38.84,38.75,38.83,2410809.0,33.4333,33.5023,33.4247,33.4937,2410809.0
2018-12-26 15:40:00,38.84,38.88,38.79,38.88,1601552.0,33.5023,33.5368,33.4592,33.5368,1601552.0
2018-12-26 15:45:00,38.88,38.91,38.79,38.79,1806079.0,33.5368,33.5627,33.4592,33.4592,1806079.0
2018-12-26 15:50:00,38.8,38.9,38.79,38.9,1557376.0,33.4678,33.5541,33.4592,33.5541,1557376.0
2018-12-26 15:55:00,38.9,38.96,38.85,38.95,5846335.0,33.5541,33.6058,33.5109,33.5972,5846335.0
2018-12-27 09:30:00,38.4,38.52,38.39,38.51,2117474.0,33.1228,33.2263,33.1142,33.2177,2117474.0
2018-12-27 09:35:00,38.51,38.6,38.48,38.53,1457455.0,33.2177,33.2953,33.1918,33.2349,1457455.0
2018-12-27 09:40:00,38.54,38.58,38.49,38.51,913834.0,33.2435,33.278,33.2004,33.2177,913834.0
2018-12-27 09:45:00,38.5,38.56,38.4,38.41,1080239.0,33.209,33.2608,33.1228,33.1314,1080239.0
2018-12-27 09:50:00,38.41,38.46,38.38,38.39,1676627.0,33.1314,33.1745,33.1055,33.1142,1676627.0
2018-12-27 09:55:00,38.38,38.49,38.36,38.47,918282.0,33.1055,33.2004,33.0883,33.1832,918282.0
2018-12-27 10:00:00,38.47,38.51,38.42,38.44,1353948.0,33.1832,33.2177,33.14,33.1573,1353948.0
2018-12-27 10:05:00,38.44,38.48,38.35,38.36,902109.0,33.1573,33.1918,33.0797,33.0883,902109.0
2018-12-27 10:10:00,38.37,38.4,38.35,38.38,1062612.0,33.0969,33.1228,33.0797,33.1055,1062612.0
2018-12-27 10:15:00,38.39,38.44,38.34,38.34,968665.0,33.1142,33.1573,33.071,33.071,968665.0
2018-12-27 10:20:00,38.35,38.41,38.34,38.35,711039.0,33.0797,33.1314,33.071,33.0797,711039.0
2018-12-27 10:25:00,38.36,38.4,38.34,38.36,585728.0,33.0883,33.1228,33.071,33.0883,585728.0
2018-12-27 10:30:00,38.36,38.43,38.32,38.41,858894.0,33.0883,33.1487,33.0538,33.1314,858894.0
2018-12-27 10:35:00,38.41,38.44,38.39,38.42,1163742.0,33.1314,33.1573,33.1142,33.14,1163742.0
2018-12-27 10:40:00,38.41,38.5,38.4,38.49,1041813.0,33.1314,33.209,33.1228,33.2004,1041813.0
2018-12-27 10:45:00,38.49,38.52,38.44,38.47,1164323.0,33.2004,33.2263,33.1573,33.1832,1164323.0
2018-12-27 10:50:00,38.47,38.48,38.39,38.4,1412176.0,33.1832,33.1918,33.1142,33.1228,1412176.0
2018-12-27 10:55:00,38.41,38.44,38.38,38.4,646039.0,33.1314,33.1573,33.1055,33.1228,646039.0
2018-12-27 11:00:00,38.4,38.43,38.36,38.41,1821569.0,33.1228,33.1487,33.0883,33.1314,1821569.0
2018-12-27 11:05:00,38.42,38.42,38.36,38.39,842784.0,33.14,33.14,33.0883,33.1142,842784.0
2018-12-27 11:10:00,38.39,38.46,38.39,38.43,553739.0,33.1142,33.1745,33.1142,33.1487,553739.0
2018-12-27 11:15:00,38.44,38.51,38.43,38.5,609539.0,33.1573,33.2177,33.1487,33.209,609539.0
2018-12-27 11:20:00,38.5,38.52,38.48,38.49,602540.0,33.209,33.2263,33.1918,33.2004,602540.0
2018-12-27 11:25:00,38.49,38.59,38.49,38.57,527999.0,33.2004,33.2867,33.2004,33.2694,527999.0
2018-12-27 11:30:00,38.57,38.61,38.56,38.58,880780.0,33.2694,33.3039,33.2608,33.278,880780.0
2018-12-27 11:35:00,38.58,38.59,38.53,38.53,795369.0,33.278,33.2867,33.2349,33.2349,795369.0
2018-12-27 11:40:00,38.54,38.54,38.43,38.45,1008991.0,33.2435,33.2435,33.1487,33.1659,1008991.0
2018-12-27 11:45:00,38.44,38.46,38.42,38.43,961420.0,33.1573,33.1745,33.14,33.1487,961420.0
2018-12-27 11:50:00,38.43,38.5,38.42,38.45,474484.0,33.1487,33.209,33.14,33.1659,474484.0
2018-12-27 11:55:00,38.45,38.52,38.42,38.5,462389.0,33.1659,33.2263,33.14,33.209,462389.0
2018-12-27 12:00:00,38.49,38.51,38.43,38.44,341347.0,33.2004,33.2177,33.1487,33.1573,341347.0
2018-12-27 12:05:00,38.44,38.48,38.42,38.45,539623.0,33.1573,33.1918,33.14,33.1659,539623.0
2018-12-27 12:10:00,38.45,38.46,38.42,38.44,845830.0,33.1659,33.1745,33.14,33.1573,845830.0
2018-12-27 12:15:00,38.43,38.5,38.43,38.46,330065.0,33.1487,33.209,33.1487,33.1745,330065.0
2018-12-27 12:20:00,38.47,38.47,38.42,38.46,181166.0,33.1832,33.1832,33.14,33.1745,181166.0
2018-12-27 12:25:00,38.45,38.46,38.33,38.36,644877.0,33.1659,33.1745,33.0624,33.0883,644877.0
2018-12-27 12:30:00,38.36,38.38,38.33,38.38,615684.0,33.0883,33.1055,33.0624,33.1055,615684.0
2018-12-27 12:35:00,38.38,38.43,38.37,38.41,410886.0,33.1055,33.1487,33.0969,33.1314,410886.0
2018-12-27 12:40:00,38.4,38.43,38.37,38.4,525499.0,33.1228,33.1487,33.0969,33.1228,525499.0
2018-12-27 12:45:00,38.4,38.46,38.38,38.41,342404.0,33.1228,33.1745,33.1055,33.1314,342404.0
2018-12-27 12:50:00,38.41,38.45,38.39,38.45,408262.0,33.1314,33.1659,33.1142,33.1659,408262.0
2018-12-27 12:55:00,38.44,38.46,38.4,38.44,241898.0,33.1573,33.1745,33.1228,33.1573,241898.0
2018-12-27 13:00:00,38.44,38.47,38.41,38.43,252579.0,33.1573,33.1832,33.1314,33.1487,252579.0
2018-12-27 13:05:00,38.43,38.48,38.43,38.45,179308.0,33.1487,33.1918,33.1487,33.1659,179308.0
2018-12-27 13:10:00,38.45,38.48,38.41,38.43,629015.0,33.1659,33.1918,33.1314,33.1487,629015.0
2018-12-27 13:15:00,38.43,38.43,38.39,38.4,461718.0,33.1487,33.1487,33.1142,33.1228,461718.0
2018-12-27 13:20:00,38.4,38.41,38.38,38.4,379049.0,33.1228,33.1314,33.1055,33.1228,379049.0
2018-12-27 13:25:00,38.4,38.44,38.38,38.39,501754.0,33.1228,33.1573,33.1055,33.1142,501754.0
2018-12-27 13:30:00,38.39,38.46,38.38,38.45,433244.0,33.1142,33.1745,33.1055,33.1659,433244.0
2018-12-27 13:35:00,38.45,38.46,38.39,38.4,885332.0,33.1659,33.1745,33.1142,33.1228,885332.0
2018-12-27 13:40:00,38.4,38.42,38.39,38.41,450851.0,33.1228,33.14,33.1142,33.1314,450851.0
2018-12-27 13:45:00,38.41,38.42,38.32,38.33,1234930.0,33.1314,33.14,33.0538,33.0624,1234930.0
2018-12-27 13:50:00,38.33,38.34,38.28,38.29,1867459.0,33.0624,33.071,33.0193,33.0279,1867459.0
2018-12-27 13:55:00,38.29,38.34,38.28,38.33,928550.0,33.0279,33.071,33.0193,33.0624,928550.0
2018-12-27 14:00:00,38.32,38.33,38.25,38.31,2671924.0,33.0538,33.0624,32.9934,33.0452,2671924.0
2018-12-27 14:05:00,38.31,38.34,38.26,38.27,614410.0,33.0452,33.071,33.002,33.0107,614410.0
2018-12-27 14:10:00,38.27,38.32,38.25,38.28,409567.0,33.0107,33.0538,32.9934,33.0193,409567.0
2018-12-27 14:15:00,38.28,38.29,38.24,38.28,831653.0,33.0193,33.0279,32.9848,33.0193,831653.0
2018-12-27 14:20:00,38.27,38.32,38.26,38.29,371284.0,33.0107,33.0538,33.002,33.0279,371284.0
2018-12-27 14:25:00,38.29,38.37,38.28,38.35,510949.0,33.0279,33.0969,33.0193,33.0797,510949.0
2018-12-27 14:30:00,38.35,38.36,38.29,38.33,345064.0,33.0797,33.0883,33.0279,33.0624,345064.0
2018-12-27 14:35:00,38.33,38.38,38.33,38.37,451305.0,33.0624,33.1055,33.0624,33.0969,451305.0
2018-12-27 14:40:00,38.36,38.47,38.36,38.45,1038740.0,33.0883,33.1832,33.0883,33.1659,1038740.0
2018-12-27 14:45:00,38.45,38.47,38.38,38.42,1314830.0,33.1659,33.1832,33.1055,33.14,1314830.0
2018-12-27 14:50:00,38.42,38.52,38.39,38.48,785690.0,33.14,33.2263,33.1142,33.1918,785690.0
2018-12-27 14:55:00,38.48,38.51,38.44,38.5,708842.0,33.1918,33.2177,33.1573,33.209,708842.0
2018-12-27 15:00:00,38.51,38.52,38.42,38.48,427229.0,33.2177,33.2263,33.14,33.1918,427229.0
2018-12-27 15:05:00,38.48,38.53,38.44,38.51,799810.0,33.1918,33.2349,33.1573,33.2177,799810.0
2018-12-27 15:10:00,38.52,38.6,38.48,38.57,1612530.0,33.2263,33.2953,33.1918,33.2694,1612530.0
2018-12-27 15:15:00,38.58,38.58,38.52,38.54,579453.0,33.278,33.278,33.2263,33.2435,579453.0
2018-12-27 15:20:00,38.54,38.65,38.53,38.65,620127.0,33.2435,33.3384,33.2349,33.3384,620127.0
2018-12-27 15:25:00,38.64,38.72,38.61,38.69,1530196.0,33.3298,33.3988,33.3039,33.3729,1530196.0
2018-12-27 15:30:00,38.68,38.71,38.61,38.69,1592066.0,33.3643,33.3902,33.3039,33.3729,1592066.0
2018-12-27 15:35:00,38.69,38.76,38.68,38.73,1825631.0,33.3729,33.4333,33.3643,33.4074,1825631.0
2018-12-27 15:40:00,38.73,38.88,38.73,38.85,1756670.0,33.4074,33.5368,33.4074,33.5109,1756670.0
2018-12-27 15:45:00,38.85,38.86,38.73,38.79,2015385.0,33.5109,33.5196,33.4074,33.4592,2015385.0
2018-12-27 15:50:00,38.79,38.8,38.69,38.73,1935816.0,33.4592,33.4678,33.3729,33.4074,1935816.0
2018-12-27 15:55:00,38.72,38.91,38.72,38.91,3793289.0,33.3988,33.5627,33.3988,33.5627,3793289.0
2018-12-28 09:30:00,39.19,39.2,39.09,39.09,1132485.0,33.8042,33.8128,33.718,33.718,1132485.0
2018-12-28 09:35:00,39.1,39.13,39.06,39.11,866126.0,33.7266,33.7525,33.6921,33.7352,866126.0
2018-12-28 09:40:00,39.12,39.23,39.11,39.22,1021778.0,33.7438,33.8387,33.7352,33.8301,1021778.0
2018-12-28 09:45:00,39.22,39.27,39.19,39.2,628951.0,33.8301,33.8732,33.8042,33.8128,628951.0
2018-12-28 09:50:00,39.2,39.27,39.15,39.26,2184256.0,33.8128,33.8732,33.7697,33.8646,2184256.0
2018-12-28 09:55:00,39.25,39.27,39.18,39.24,737430.0,33.856,33.8732,33.7956,33.8473,737430.0
2018-12-28 10:00:00,39.24,39.26,39.13,39.14,694664.0,33.8473,33.8646,33.7525,33.7611,694664.0
2018-12-28 10:05:00,39.14,39.18,39.12,39.12,673387.0,33.7611,33.7956,33.7438,33.7438,673387.0
2018-12-28 10:10:00,39.12,39.16,39.09,39.13,1135836.0,33.7438,33.7783,33.718,33.7525,1135836.0
2018-12-28 10:15:00,39.13,39.16,39.1,39.13,954952.0,33.7525,33.7783,33.7266,33.7525,954952.0
2018-12-28 10:20:00,39.13,39.16,39.08,39.09,1238506.0,33.7525,33.7783,33.7093,33.718,1238506.0
2018-12-28 10:25:00,39.09,39.11,39.02,39.04,1111016.0,33.718,33.7352,33.6576,33.6748,1111016.0
2018-12-28 10:30:00,39.04,39.08,39.03,39.06,594686.0,33.6748,33.7093,33.6662,33.6921,594686.0
2018-12-28 10:35:00,39.06,39.07,39.0,39.06,861220.0,33.6921,33.7007,33.6403,33.6921,861220.0
2018-12-28 10:40:00,39.06,39.09,39.03,39.04,1014747.0,33.6921,33.718,33.6662,33.6748,1014747.0
2018-12-28 10:45:00,39.04,39.13,39.03,39.12,965641.0,33.6748,33.7525,33.6662,33.7438,965641.0
2018-12-28 10:50:00,39.12,39.16,39.09,39.1,1491583.0,33.7438,33.7783,33.718,33.7266,1491583.0
2018-12-28 10:55:00,39.1,39.12,39.06,39.09,824587.0,33.7266,33.7438,33.6921,33.718,824587.0
2018-12-28 11:00:00,39.09,39.11,39.04,39.06,500978.0,33.718,33.7352,33.6748,33.6921,500978.0
2018-12-28 11:05:00,39.05,39.11,39.03,39.09,549401.0,33.6835,33.7352,33.6662,33.718,549401.0
2018-12-28 11:10:00,39.09,39.12,39.08,39.09,629106.0,33.718,33.7438,33.7093,33.718,629106.0
2018-12-28 11:15:00,39.09,39.16,39.07,39.12,1245366.0,33.718,33.7783,33.7007,33.7438,1245366.0
2018-12-28 11:20:00,39.12,39.14,39.07,39.12,501065.0,33.7438,33.7611,33.7007,33.7438,501065.0
2018-12-28 11:25:00,39.12,39.16,39.11,39.16,453644.0,33.7438,33.7783,33.7352,33.7783,453644.0
2018-12-28 11:30:00,39.16,39.2,39.13,39.18,818818.0,33.7783,33.8128,33.7525,33.7956,818818.0
2018-12-28 11:35:00,39.18,39.26,39.18,39.23,771758.0,33.7956,33.8646,33.7956,33.8387,771758.0
2018-12-28 11:40:00,39.23,39.25,39.2,39.22,726576.0,33.8387,33.856,33.8128,33.8301,726576.0
2018-12-28 11:45:00,39.21,39.22,39.17,39.21,683885.0,33.8215,33.8301,33.787,33.8215,683885.0
2018-12-28 11:50:00,39.21,39.25,39.18,39.23,911235.0,33.8215,33.856,33.7956,33.8387,911235.0
2018-12-28 11:55:00,39.23,39.23,39.19,39.22,934185.0,33.8387,33.8387,33.8042,33.8301,934185.0
2018-12-28 12:00:00,39.22,39.27,39.21,39.26,399426.0,33.8301,33.8732,33.8215,33.8646,399426.0
2018-12-28 12:05:00,39.26,39.28,39.23,39.25,784851.0,33.8646,33.8818,33.8387,33.856,784851.0
2018-12-28 12:10:00,39.25,39.26,39.22,39.26,550051.0,33.856,33.8646,33.8301,33.8646,550051.0
2018-12-28 12:15:00,39.25,39.26,39.2,39.22,444368.0,33.856,33.8646,33.8128,33.8301,444368.0
2018-12-28 12:20:00,39.22,39.29,39.22,39.27,815459.0,33.8301,33.8905,33.8301,33.8732,815459.0
2018-12-28 12:25:00,39.27,39.28,39.23,39.26,387886.0,33.8732,33.8818,33.8387,33.8646,387886.0
2018-12-28 12:30:00,39.26,39.29,39.24,39.25,858796.0,33.8646,33.8905,33.8473,33.856,858796.0
2018-12-28 12:35:00,39.25,39.29,39.24,39.27,455386.0,33.856,33.8905,33.8473,33.8732,455386.0
2018-12-28 12:40:00,39.27,39.29,39.25,39.25,634048.0,33.8732,33.8905,33.856,33.856,634048.0
2018-12-28 12:45:00,39.25,39.28,39.23,39.25,328857.0,33.856,33.8818,33.8387,33.856,328857.0
2018-12-28 12:50:00,39.25,39.28,39.23,39.27,329592.0,33.856,33.8818,33.8387,33.8732,329592.0
2018-12-28 12:55:00,39.27,39.27,39.2,39.22,429615.0,33.8732,33.8732,33.8128,33.8301,429615.0
2018-12-28 13:00:00,39.22,39.25,39.22,39.23,426152.0,33.8301,33.856,33.8301,33.8387,426152.0
2018-12-28 13:05:00,39.23,39.26,39.21,39.26,386741.0,33.8387,33.8646,33.8215,33.8646,386741.0
2018-12-28 13:10:00,39.26,39.28,39.25,39.27,458209.0,33.8646,33.8818,33.856,33.8732,458209.0
2018-12-28 13:15:00,39.27,39.29,39.23,39.24,568274.0,33.8732,33.8905,33.8387,33.8473,568274.0
2018-12-28 13:20:00,39.23,39.25,39.18,39.19,431654.0,33.8387,33.856,33.7956,33.8042,431654.0
2018-12-28 13:25:00,39.19,39.21,39.18,39.2,339205.0,33.8042,33.8215,33.7956,33.8128,339205.0
2018-12-28 13:30:00,39.2,39.21,39.17,39.2,660201.0,33.8128,33.8215,33.787,33.8128,660201.0
2018-12-28 13:35:00,39.2,39.23,39.19,39.21,373186.0,33.8128,33.8387,33.8042,33.8215,373186.0
2018-12-28 13:40:00,39.21,39.23,39.19,39.19,332410.0,33.8215,33.8387,33.8042,33.8042,332410.0
2018-12-28 13:45:00,39.2,39.26,39.19,39.25,329526.0,33.8128,33.8646,33.8042,33.856,329526.0
2018-12-28 13:50:00,39.26,39.29,39.23,39.25,414525.0,33.8646,33.8905,33.8387,33.856,414525.0
2018-12-28 13:55:00,39.24,39.29,39.24,39.27,1073686.0,33.8473,33.8905,33.8473,33.8732,1073686.0
2018-12-28 14:00:00,39.27,39.32,39.27,39.3,507310.0,33.8732,33.9164,33.8732,33.8991,507310.0
2018-12-28 14:05:00,39.31,39.34,39.3,39.33,537325.0,33.9077,33.9336,33.8991,33.925,537325.0
2018-12-28 14:10:00,39.33,39.36,39.3,39.36,533313.0,33.925,33.9509,33.8991,33.9509,533313.0
2018-12-28 14:15:00,39.36,39.39,39.32,39.33,855398.0,33.9509,33.9767,33.9164,33.925,855398.0
2018-12-28 14:20:00,39.33,39.35,39.29,39.33,853369.0,33.925,33.9422,33.8905,33.925,853369.0
2018-12-28 14:25:00,39.33,39.36,39.3,39.3,849836.0,33.925,33.9509,33.8991,33.8991,849836.0
2018-12-28 14:30:00,39.3,39.34,39.3,39.34,687930.0,33.8991,33.9336,33.8991,33.9336,687930.0
2018-12-28 14:35:00,39.34,39.4,39.33,39.4,525360.0,33.9336,33.9854,33.925,33.9854,525360.0
2018-12-28 14:40:00,39.4,39.42,39.37,39.41,557861.0,33.9854,34.0026,33.9595,33.994,557861.0
2018-12-28 14:45:00,39.41,39.42,39.37,39.41,716315.0,33.994,34.0026,33.9595,33.994,716315.0
2018-12-28 14:50:00,39.41,39.46,39.4,39.42,987169.0,33.994,34.0371,33.9854,34.0026,987169.0
2018-12-28 14:55:00,39.43,39.44,39.39,39.43,1080679.0,34.0112,34.0199,33.9767,34.0112,1080679.0
2018-12-28 15:00:00,39.43,39.45,39.36,39.38,953641.0,34.0112,34.0285,33.9509,33.9681,953641.0
2018-12-28 15:05:00,39.38,39.38,39.27,39.31,1033816.0,33.9681,33.9681,33.8732,33.9077,1033816.0
2018-12-28 15:10:00,39.32,39.32,39.23,39.32,913799.0,33.9164,33.9164,33.8387,33.9164,913799.0
2018-12-28 15:15:00,39.32,39.32,39.23,39.25,632015.0,33.9164,33.9164,33.8387,33.856,632015.0
2018-12-28 15:20:00,39.25,39.25,39.2,39.23,756775.0,33.856,33.856,33.8128,33.8387,756775.0
2018-12-28 15:25:00,39.24,39.25,39.13,39.19,1102950.0,33.8473,33.856,33.7525,33.8042,1102950.0
2018-12-28 15:30:00,39.19,39.2,39.12,39.15,1090193.0,33.8042,33.8128,33.7438,33.7697,1090193.0
2018-12-28 15:35:00,39.15,39.22,39.11,39.12,1275555.0,33.7697,33.8301,33.7352,33.7438,1275555.0
2018-12-28 15:40:00,39.12,39.18,39.11,39.12,1063806.0,33.7438,33.7956,33.7352,33.7438,1063806.0
2018-12-28 15:45:00,39.12,39.18,39.11,39.18,1844061.0,33.7438,33.7956,33.7352,33.7956,1844061.0
2018-12-28 15:50:00,39.17,39.2,39.12,39.13,1900152.0,33.787,33.8128,33.7438,33.7525,1900152.0
2018-12-28 15:55:00,39.13,39.23,39.13,39.21,3610842.0,33.7525,33.8387,33.7525,33.8215,3610842.0
2018-12-31 09:30:00,39.5,39.54,39.45,39.48,1147660.0,34.0716,34.1061,34.0285,34.0544,1147660.0
2018-12-31 09:35:00,39.47,39.52,39.46,39.47,622211.0,34.0457,34.0889,34.0371,34.0457,622211.0
2018-12-31 09:40:00,39.47,39.47,39.41,39.41,769527.0,34.0457,34.0457,33.994,33.994,769527.0
2018-12-31 09:45:00,39.42,39.43,39.38,39.41,659493.0,34.0026,34.0112,33.9681,33.994,659493.0
2018-12-31 09:50:00,39.41,39.41,39.35,39.39,632042.0,33.994,33.994,33.9422,33.9767,632042.0
2018-12-31 09:55:00,39.39,39.41,39.37,39.4,435719.0,33.9767,33.994,33.9595,33.9854,435719.0
2018-12-31 10:00:00,39.41,39.46,39.39,39.45,503256.0,33.994,34.0371,33.9767,34.0285,503256.0
2018-12-31 10:05:00,39.45,39.47,39.4,39.41,928798.0,34.0285,34.0457,33.9854,33.994,928798.0
2018-12-31 10:10:00,39.41,39.44,39.38,39.38,966136.0,33.994,34.0199,33.9681,33.9681,966136.0
2018-12-31 10:15:00,39.37,39.38,39.33,39.35,948492.0,33.9595,33.9681,33.925,33.9422,948492.0
2018-12-31 10:20:00,39.35,39.37,39.32,39.33,554497.0,33.9422,33.9595,33.9164,33.925,554497.0
2018-12-31 10:25:00,39.33,39.35,39.29,39.33,344938.0,33.925,33.9422,33.8905,33.925,344938.0
2018-12-31 10:30:00,39.33,39.34,39.28,39.3,643341.0,33.925,33.9336,33.8818,33.8991,643341.0
2018-12-31 10:35:00,39.29,39.3,39.23,39.26,1634307.0,33.8905,33.8991,33.8387,33.8646,1634307.0
2018-12-31 10:40:00,39.26,39.28,39.25,39.27,729046.0,33.8646,33.8818,33.856,33.8732,729046.0
2018-12-31 10:45:00,39.26,39.31,39.25,39.26,614730.0,33.8646,33.9077,33.856,33.8646,614730.0
2018-12-31 10:50:00,39.25,39.26,39.19,39.21,1581225.0,33.856,33.8646,33.8042,33.8215,1581225.0
2018-12-31 10:55:00,39.21,39.21,39.16,39.19,599727.0,33.8215,33.8215,33.7783,33.8042,599727.0
2018-12-31 11:00:00,39.2,39.21,39.14,39.19,800418.0,33.8128,33.8215,33.7611,33.8042,800418.0
2018-12-31 11:05:00,39.19,39.22,39.16,39.2,661202.0,33.8042,33.8301,33.7783,33.8128,661202.0
2018-12-31 11:10:00,39.2,39.2,39.16,39.17,619729.0,33.8128,33.8128,33.7783,33.787,619729.0
2018-12-31 11:15:00,39.17,39.18,39.14,39.15,756318.0,33.787,33.7956,33.7611,33.7697,756318.0
2018-12-31 11:20:00,39.15,39.17,39.1,39.12,1139372.0,33.7697,33.787,33.7266,33.7438,1139372.0
2018-12-31 11:25:00,39.13,39.18,39.11,39.15,989448.0,33.7525,33.7956,33.7352,33.7697,989448.0
2018-12-31 11:30:00,39.15,39.16,39.06,39.09,1305747.0,33.7697,33.7783,33.6921,33.718,1305747.0
2018-12-31 11:35:00,39.09,39.15,39.07,39.1,1064977.0,33.718,33.7697,33.7007,33.7266,1064977.0
2018-12-31 11:40:00,39.1,39.11,39.05,39.08,1172015.0,33.7266,33.7352,33.6835,33.7093,1172015.0
2018-12-31 11:45:00,39.08,39.15,39.07,39.15,301832.0,33.7093,33.7697,33.7007,33.7697,301832.0
2018-12-31 11:50:00,39.15,39.17,39.12,39.14,690810.0,33.7697,33.787,33.7438,33.7611,690810.0
2018-12-31 11:55:00,39.14,39.18,39.12,39.17,868836.0,33.7611,33.7956,33.7438,33.787,868836.0
2018-12-31 12:00:00,39.17,39.19,39.15,39.16,993398.0,33.787,33.8042,33.7697,33.7783,993398.0
2018-12-31 12:05:00,39.17,39.18,39.13,39.15,345312.0,33.787,33.7956,33.7525,33.7697,345312.0
2018-12-31 12:10:00,39.16,39.16,39.09,39.15,727030.0,33.7783,33.7783,33.718,33.7697,727030.0
2018-12-31 12:15:00,39.15,39.15,39.1,39.11,503862.0,33.7697,33.7697,33.7266,33.7352,503862.0
2018-12-31 12:20:00,39.11,39.15,39.1,39.15,647842.0,33.7352,33.7697,33.7266,33.7697,647842.0
2018-12-31 12:25:00,39.15,39.16,39.11,39.13,604661.0,33.7697,33.7783,33.7352,33.7525,604661.0
2018-12-31 12:30:00,39.13,39.16,39.1,39.12,872159.0,33.7525,33.7783,33.7266,33.7438,872159.0
2018-12-31 12:35:00,39.12,39.17,39.11,39.16,383605.0,33.7438,33.787,33.7352,33.7783,383605.0
2018-12-31 12:40:00,39.16,39.18,39.12,39.17,358262.0,33.7783,33.7956,33.7438,33.787,358262.0
2018-12-31 12:45:00,39.17,39.18,39.14,39.16,466284.0,33.787,33.7956,33.7611,33.7783,466284.0
2018-12-31 12:50:00,39.16,39.16,39.11,39.13,325564.0,33.7783,33.7783,33.7352,33.7525,325564.0
2018-12-31 12:55:00,39.13,39.16,39.12,39.15,675292.0,33.7525,33.7783,33.7438,33.7697,675292.0
2018-12-31 13:00:00,39.15,39.18,39.14,39.16,324783.0,33.7697,33.7956,33.7611,33.7783,324783.0
2018-12-31 13:05:00,39.16,39.19,39.15,39.18,527550.0,33.7783,33.8042,33.7697,33.7956,527550.0
2018-12-31 13:10:00,39.18,39.21,39.16,39.17,705143.0,33.7956,33.8215,33.7783,33.787,705143.0
2018-12-31 13:15:00,39.18,39.2,39.16,39.17,274873.0,33.7956,33.8128,33.7783,33.787,274873.0
2018-12-31 13:20:00,39.17,39.18,39.16,39.18,360895.0,33.787,33.7956,33.7783,33.7956,360895.0
2018-12-31 13:25:00,39.17,39.22,39.16,39.22,802927.0,33.787,33.8301,33.7783,33.8301,802927.0
2018-12-31 13:30:00,39.22,39.22,39.17,39.19,499979.0,33.8301,33.8301,33.787,33.8042,499979.0
2018-12-31 13:35:00,39.19,39.2,39.14,39.15,623810.0,33.8042,33.8128,33.7611,33.7697,623810.0
2018-12-31 13:40:00,39.15,39.16,39.1,39.11,467306.0,33.7697,33.7783,33.7266,33.7352,467306.0
2018-12-31 13:45:00,39.11,39.12,39.08,39.1,349577.0,33.7352,33.7438,33.7093,33.7266,349577.0
2018-12-31 13:50:00,39.1,39.11,39.05,39.06,257437.0,33.7266,33.7352,33.6835,33.6921,257437.0
2018-12-31 13:55:00,39.06,39.07,39.03,39.04,711614.0,33.6921,33.7007,33.6662,33.6748,711614.0
2018-12-31 14:00:00,39.04,39.04,38.99,39.0,476287.0,33.6748,33.6748,33.6317,33.6403,476287.0
2018-12-31 14:05:00,39.0,39.07,38.99,39.03,721963.0,33.6403,33.7007,33.6317,33.6662,721963.0
2018-12-31 14:10:00,39.03,39.05,38.99,39.01,1181799.0,33.6662,33.6835,33.6317,33.649,1181799.0
2018-12-31 14:15:00,39.01,39.07,38.98,39.05,562619.0,33.649,33.7007,33.6231,33.6835,562619.0
2018-12-31 14:20:00,39.05,39.06,38.96,38.99,896467.0,33.6835,33.6921,33.6058,33.6317,896467.0
2018-12-31 14:25:00,38.98,38.99,38.93,38.94,502142.0,33.6231,33.6317,33.5799,33.5886,502142.0
2018-12-31 14:30:00,38.94,38.99,38.93,38.95,1162438.0,33.5886,33.6317,33.5799,33.5972,1162438.0
2018-12-31 14:35:00,38.95,38.97,38.93,38.96,526611.0,33.5972,33.6145,33.5799,33.6058,526611.0
2018-12-31 14:40:00,38.96,39.0,38.94,38.98,519741.0,33.6058,33.6403,33.5886,33.6231,519741.0
2018-12-31 14:45:00,38.98,39.0,38.96,38.98,494762.0,33.6231,33.6403,33.6058,33.6231,494762.0
2018-12-31 14:50:00,38.98,39.05,38.98,39.0,765782.0,33.6231,33.6835,33.6231,33.6403,765782.0
2018-12-31 14:55:00,39.0,39.04,38.95,38.95,838523.0,33.6403,33.6748,33.5972,33.5972,838523.0
2018-12-31 15:00:00,38.95,39.03,38.95,38.98,832545.0,33.5972,33.6662,33.5972,33.6231,832545.0
2018-12-31 15:05:00,38.99,39.03,38.96,38.97,618744.0,33.6317,33.6662,33.6058,33.6145,618744.0
2018-12-31 15:10:00,38.96,38.99,38.94,38.96,533887.0,33.6058,33.6317,33.5886,33.6058,533887.0
2018-12-31 15:15:00,38.96,38.99,38.94,38.99,511612.0,33.6058,33.6317,33.5886,33.6317,511612.0
2018-12-31 15:20:00,38.99,39.02,38.95,38.97,711146.0,33.6317,33.6576,33.5972,33.6145,711146.0
2018-12-31 15:25:00,38.97,39.05,38.96,39.01,786742.0,33.6145,33.6835,33.6058,33.649,786742.0
2018-12-31 15:30:00,39.01,39.06,39.0,39.03,821007.0,33.649,33.6921,33.6403,33.6662,821007.0
2018-12-31 15:35:00,39.03,39.04,39.0,39.02,1111387.0,33.6662,33.6748,33.6403,33.6576,1111387.0
2018-12-31 15:40:00,39.02,39.07,39.02,39.04,1450204.0,33.6576,33.7007,33.6576,33.6748,1450204.0
2018-12-31 15:45:00,39.04,39.07,38.98,39.0,1590985.0,33.6748,33.7007,33.6231,33.6403,1590985.0
2018-12-31 15:50:00,39.0,39.01,38.95,38.97,1990271.0,33.6403,33.649,33.5972,33.6145,1990271.0
2018-12-31 15:55:00,38.97,39.09,38.94,39.08,7012226.0,33.6145,33.718,33.5886,33.7093,7012226.0
2019-01-02 09:30:00,38.59,38.68,38.57,38.66,1827711.0,33.2867,33.3643,33.2694,33.3471,1827711.0
2019-01-02 09:35:00,38.66,38.76,38.61,38.73,1208717.0,33.3471,33.4333,33.3039,33.4074,1208717.0
2019-01-02 09:40:00,38.73,38.77,38.67,38.73,964683.0,33.4074,33.4419,33.3557,33.4074,964683.0
2019-01-02 09:45:00,38.73,38.77,38.7,38.77,757300.0,33.4074,33.4419,33.3816,33.4419,757300.0
2019-01-02 09:50:00,38.77,38.78,38.7,38.74,838297.0,33.4419,33.4506,33.3816,33.4161,838297.0
2019-01-02 09:55:00,38.74,38.8,38.71,38.77,431766.0,33.4161,33.4678,33.3902,33.4419,431766.0
2019-01-02 10:00:00,38.77,38.79,38.72,38.79,522269.0,33.4419,33.4592,33.3988,33.4592,522269.0
2019-01-02 10:05:00,38.79,38.89,38.79,38.88,715807.0,33.4592,33.5454,33.4592,33.5368,715807.0
2019-01-02 10:10:00,38.87,38.92,38.86,38.9,505435.0,33.5282,33.5713,33.5196,33.5541,505435.0
2019-01-02 10:15:00,38.89,38.92,38.86,38.9,619941.0,33.5454,33.5713,33.5196,33.5541,619941.0
2019-01-02 10:20:00,38.9,38.94,38.86,38.94,831125.0,33.5541,33.5886,33.5196,33.5886,831125.0
2019-01-02 10:25:00,38.94,38.98,38.89,38.9,573009.0,33.5886,33.6231,33.5454,33.5541,573009.0
2019-01-02 10:30:00,38.9,38.92,38.84,38.86,307401.0,33.5541,33.5713,33.5023,33.5196,307401.0
2019-01-02 10:35:00,38.86,38.9,38.85,38.89,563696.0,33.5196,33.5541,33.5109,33.5454,563696.0
2019-01-02 10:40:00,38.89,38.98,38.89,38.98,535235.0,33.5454,33.6231,33.5454,33.6231,535235.0
2019-01-02 10:45:00,38.98,39.01,38.97,38.98,1037578.0,33.6231,33.649,33.6145,33.6231,1037578.0
2019-01-02 10:50:00,38.98,39.06,38.96,39.05,1234683.0,33.6231,33.6921,33.6058,33.6835,1234683.0
2019-01-02 10:55:00,39.05,39.09,39.04,39.05,1156115.0,33.6835,33.718,33.6748,33.6835,1156115.0
2019-01-02 11:00:00,39.05,39.07,39.01,39.06,438451.0,33.6835,33.7007,33.649,33.6921,438451.0
2019-01-02 11:05:00,39.07,39.1,39.05,39.09,595179.0,33.7007,33.7266,33.6835,33.718,595179.0
2019-01-02 11:10:00,39.09,39.13,39.08,39.13,732859.0,33.718,33.7525,33.7093,33.7525,732859.0
2019-01-02 11:15:00,39.13,39.16,39.07,39.15,1544915.0,33.7525,33.7783,33.7007,33.7697,1544915.0
2019-01-02 11:20:00,39.16,39.17,39.08,39.11,769500.0,33.7783,33.787,33.7093,33.7352,769500.0
2019-01-02 11:25:00,39.1,39.14,39.06,39.07,500581.0,33.7266,33.7611,33.6921,33.7007,500581.0
2019-01-02 11:30:00,39.07,39.07,39.03,39.07,706893.0,33.7007,33.7007,33.6662,33.7007,706893.0
2019-01-02 11:35:00,39.07,39.08,39.03,39.06,960178.0,33.7007,33.7093,33.6662,33.6921,960178.0
2019-01-02 11:40:00,39.05,39.16,39.05,39.14,865902.0,33.6835,33.7783,33.6835,33.7611,865902.0
2019-01-02 11:45:00,39.14,39.17,39.11,39.15,610017.0,33.7611,33.787,33.7352,33.7697,610017.0
2019-01-02 11:50:00,39.15,39.16,39.09,39.1,605080.0,33.7697,33.7783,33.718,33.7266,605080.0
2019-01-02 11:55:00,39.09,39.15,39.08,39.09,1120280.0,33.718,33.7697,33.7093,33.718,1120280.0
2019-01-02 12:00:00,39.09,39.1,39.06,39.07,833476.0,33.718,33.7266,33.6921,33.7007,833476.0
2019-01-02 12:05:00,39.07,39.13,39.06,39.1,1409009.0,33.7007,33.7525,33.6921,33.7266,1409009.0
2019-01-02 12:10:00,39.1,39.1,39.03,39.06,673963.0,33.7266,33.7266,33.6662,33.6921,673963.0
2019-01-02 12:15:00,39.05,39.06,39.0,39.01,564137.0,33.6835,33.6921,33.6403,33.649,564137.0
2019-01-02 12:20:00,39.01,39.03,38.97,39.03,584585.0,33.649,33.6662,33.6145,33.6662,584585.0
2019-01-02 12:25:00,39.03,39.07,39.01,39.05,1001469.0,33.6662,33.7007,33.649,33.6835,1001469.0
2019-01-02 12:30:00,39.05,39.11,39.04,39.1,432734.0,33.6835,33.7352,33.6748,33.7266,432734.0
2019-01-02 12:35:00,39.11,39.17,39.09,39.17,676566.0,33.7352,33.787,33.718,33.787,676566.0
2019-01-02 12:40:00,39.17,39.17,39.12,39.13,461638.0,33.787,33.787,33.7438,33.7525,461638.0
2019-01-02 12:45:00,39.13,39.16,39.09,39.11,506581.0,33.7525,33.7783,33.718,33.7352,506581.0
2019-01-02 12:50:00,39.11,39.14,39.09,39.09,335884.0,33.7352,33.7611,33.718,33.718,335884.0
2019-01-02 12:55:00,39.1,39.13,39.07,39.09,265462.0,33.7266,33.7525,33.7007,33.718,265462.0
2019-01-02 13:00:00,39.09,39.14,39.08,39.13,260012.0,33.718,33.7611,33.7093,33.7525,260012.0
2019-01-02 13:05:00,39.13,39.16,39.12,39.13,424125.0,33.7525,33.7783,33.7438,33.7525,424125.0
2019-01-02 13:10:00,39.13,39.14,39.08,39.12,314011.0,33.7525,33.7611,33.7093,33.7438,314011.0
2019-01-02 13:15:00,39.12,39.16,39.1,39.15,366683.0,33.7438,33.7783,33.7266,33.7697,366683.0
2019-01-02 13:20:00,39.16,39.16,39.12,39.14,351135.0,33.7783,33.7783,33.7438,33.7611,351135.0
2019-01-02 13:25:00,39.14,39.18,39.12,39.13,393970.0,33.7611,33.7956,33.7438,33.7525,393970.0
2019-01-02 13:30:00,39.13,39.16,39.11,39.15,343590.0,33.7525,33.7783,33.7352,33.7697,343590.0
2019-01-02 13:35:00,39.15,39.15,39.09,39.11,216383.0,33.7697,33.7697,33.718,33.7352,216383.0
2019-01-02 13:40:00,39.11,39.13,39.08,39.1,183891.0,33.7352,33.7525,33.7093,33.7266,183891.0
2019-01-02 13:45:00,39.11,39.17,39.1,39.15,282807.0,33.7352,33.787,33.7266,33.7697,282807.0
2019-01-02 13:50:00,39.15,39.17,39.12,39.15,495679.0,33.7697,33.787,33.7438,33.7697,495679.0
2019-01-02 13:55:00,39.14,39.19,39.14,39.18,508320.0,33.7611,33.8042,33.7611,33.7956,508320.0
2019-01-02 14:00:00,39.18,39.18,39.11,39.15,313672.0,33.7956,33.7956,33.7352,33.7697,313672.0
2019-01-02 14:05:00,39.16,39.17,39.09,39.12,219426.0,33.7783,33.787,33.718,33.7438,219426.0
2019-01-02 14:10:00,39.12,39.13,39.08,39.12,305766.0,33.7438,33.7525,33.7093,33.7438,305766.0
2019-01-02 14:15:00,39.11,39.15,39.1,39.13,208502.0,33.7352,33.7697,33.7266,33.7525,208502.0
2019-01-02 14:20:00,39.14,39.18,39.11,39.16,216015.0,33.7611,33.7956,33.7352,33.7783,216015.0
2019-01-02 14:25:00,39.15,39.17,39.12,39.13,309628.0,33.7697,33.787,33.7438,33.7525,309628.0
2019-01-02 14:30:00,39.13,39.17,39.12,39.15,363693.0,33.7525,33.787,33.7438,33.7697,363693.0
2019-01-02 14:35:00,39.16,39.16,39.13,39.14,299925.0,33.7783,33.7783,33.7525,33.7611,299925.0
2019-01-02 14:40:00,39.14,39.14,39.07,39.1,262897.0,33.7611,33.7611,33.7007,33.7266,262897.0
2019-01-02 14:45:00,39.1,39.13,39.08,39.13,1420814.0,33.7266,33.7525,33.7093,33.7525,1420814.0
2019-01-02 14:50:00,39.13,39.15,39.11,39.12,469540.0,33.7525,33.7697,33.7352,33.7438,469540.0
2019-01-02 14:55:00,39.12,39.14,39.09,39.1,424815.0,33.7438,33.7611,33.718,33.7266,424815.0
2019-01-02 15:00:00,39.09,39.11,39.05,39.07,603510.0,33.718,33.7352,33.6835,33.7007,603510.0
2019-01-02 15:05:00,39.06,39.07,39.02,39.03,352245.0,33.6921,33.7007,33.6576,33.6662,352245.0
2019-01-02 15:10:00,39.02,39.05,38.98,39.04,601046.0,33.6576,33.6835,33.6231,33.6748,601046.0
2019-01-02 15:15:00,39.04,39.05,38.99,39.01,709607.0,33.6748,33.6835,33.6317,33.649,709607.0
2019-01-02 15:20:00,39.01,39.06,39.0,39.05,324700.0,33.649,33.6921,33.6403,33.6835,324700.0
2019-01-02 15:25:00,39.04,39.07,39.01,39.04,363073.0,33.6748,33.7007,33.649,33.6748,363073.0
2019-01-02 15:30:00,39.03,39.03,38.98,39.01,578440.0,33.6662,33.6662,33.6231,33.649,578440.0
2019-01-02 15:35:00,39.01,39.08,39.01,39.02,1446526.0,33.649,33.7093,33.649,33.6576,1446526.0
2019-01-02 15:40:00,39.02,39.07,39.02,39.02,733895.0,33.6576,33.7007,33.6576,33.6576,733895.0
2019-01-02 15:45:00,39.02,39.08,39.02,39.05,965541.0,33.6576,33.7093,33.6576,33.6835,965541.0
2019-01-02 15:50:00,39.05,39.13,39.05,39.12,1504155.0,33.6835,33.7525,33.6835,33.7438,1504155.0
2019-01-02 15:55:00,39.13,39.17,39.12,39.15,3743198.0,33.7525,33.787,33.7438,33.7697,3743198.0
2019-01-03 09:30:00,38.73,38.76,38.64,38.66,1175088.0,33.4074,33.4333,33.3298,33.3471,1175088.0
2019-01-03 09:35:00,38.66,38.66,38.56,38.57,1368758.0,33.3471,33.3471,33.2608,33.2694,1368758.0
2019-01-03 09:40:00,38.57,38.66,38.56,38.59,926375.0,33.2694,33.3471,33.2608,33.2867,926375.0
2019-01-03 09:45:00,38.6,38.6,38.52,38.52,673151.0,33.2953,33.2953,33.2263,33.2263,673151.0
2019-01-03 09:50:00,38.52,38.55,38.48,38.51,766637.0,33.2263,33.2522,33.1918,33.2177,766637.0
2019-01-03 09:55:00,38.5,38.55,38.49,38.52,350593.0,33.209,33.2522,33.2004,33.2263,350593.0
2019-01-03 10:00:00,38.52,38.56,38.45,38.45,1523957.0,33.2263,33.2608,33.1659,33.1659,1523957.0
2019-01-03 10:05:00,38.45,38.47,38.4,38.41,667904.0,33.1659,33.1832,33.1228,33.1314,667904.0
2019-01-03 10:10:00,38.41,38.43,38.36,38.38,2466136.0,33.1314,33.1487,33.0883,33.1055,2466136.0
2019-01-03 10:15:00,38.38,38.42,38.35,38.41,1436020.0,33.1055,33.14,33.0797,33.1314,1436020.0
2019-01-03 10:20:00,38.41,38.48,38.38,38.45,1436538.0,33.1314,33.1918,33.1055,33.1659,1436538.0
2019-01-03 10:25:00,38.45,38.47,38.41,38.45,959643.0,33.1659,33.1832,33.1314,33.1659,959643.0
2019-01-03 10:30:00,38.44,38.44,38.36,38.39,526088.0,33.1573,33.1573,33.0883,33.1142,526088.0
2019-01-03 10:35:00,38.39,38.41,38.31,38.34,1902219.0,33.1142,33.1314,33.0452,33.071,1902219.0
2019-01-03 10:40:00,38.34,38.37,38.3,38.32,1047910.0,33.071,33.0969,33.0365,33.0538,1047910.0
2019-01-03 10:45:00,38.32,38.39,38.32,38.35,843460.0,33.0538,33.1142,33.0538,33.0797,843460.0
2019-01-03 10:50:00,38.35,38.42,38.33,38.39,795833.0,33.0797,33.14,33.0624,33.1142,795833.0
2019-01-03 10:55:00,38.39,38.47,38.38,38.45,979179.0,33.1142,33.1832,33.1055,33.1659,979179.0
2019-01-03 11:00:00,38.45,38.5,38.44,38.48,1492596.0,33.1659,33.209,33.1573,33.1918,1492596.0
2019-01-03 11:05:00,38.48,38.49,38.41,38.41,306546.0,33.1918,33.2004,33.1314,33.1314,306546.0
2019-01-03 11:10:00,38.42,38.52,38.41,38.52,396259.0,33.14,33.2263,33.1314,33.2263,396259.0
2019-01-03 11:15:00,38.52,38.55,38.51,38.52,417381.0,33.2263,33.2522,33.2177,33.2263,417381.0
2019-01-03 11:20:00,38.52,38.58,38.51,38.53,603315.0,33.2263,33.278,33.2177,33.2349,603315.0
2019-01-03 11:25:00,38.53,38.54,38.49,38.51,745073.0,33.2349,33.2435,33.2004,33.2177,745073.0
2019-01-03 11:30:00,38.51,38.53,38.46,38.49,637165.0,33.2177,33.2349,33.1745,33.2004,637165.0
2019-01-03 11:35:00,38.5,38.63,38.5,38.62,678155.0,33.209,33.3212,33.209,33.3126,678155.0
2019-01-03 11:40:00,38.62,38.73,38.62,38.69,4259828.0,33.3126,33.4074,33.3126,33.3729,4259828.0
2019-01-03 11:45:00,38.69,38.73,38.67,38.7,647157.0,33.3729,33.4074,33.3557,33.3816,647157.0
2019-01-03 11:50:00,38.7,38.72,38.62,38.64,692797.0,33.3816,33.3988,33.3126,33.3298,692797.0
2019-01-03 11:55:00,38.63,38.65,38.58,38.63,1219486.0,33.3212,33.3384,33.278,33.3212,1219486.0
2019-01-03 12:00:00,38.63,38.65,38.58,38.61,3028398.0,33.3212,33.3384,33.278,33.3039,3028398.0
2019-01-03 12:05:00,38.61,38.61,38.58,38.58,532781.0,33.3039,33.3039,33.278,33.278,532781.0
2019-01-03 12:10:00,38.58,38.64,38.57,38.62,448956.0,33.278,33.3298,33.2694,33.3126,448956.0
2019-01-03 12:15:00,38.62,38.64,38.54,38.56,263870.0,33.3126,33.3298,33.2435,33.2608,263870.0
2019-01-03 12:20:00,38.57,38.62,38.56,38.59,157961.0,33.2694,33.3126,33.2608,33.2867,157961.0
2019-01-03 12:25:00,38.59,38.6,38.54,38.58,178676.0,33.2867,33.2953,33.2435,33.278,178676.0
2019-01-03 12:30:00,38.57,38.63,38.56,38.62,487863.0,33.2694,33.3212,33.2608,33.3126,487863.0
2019-01-03 12:35:00,38.62,38.62,38.51,38.54,209884.0,33.3126,33.3126,33.2177,33.2435,209884.0
2019-01-03 12:40:00,38.53,38.58,38.53,38.55,152837.0,33.2349,33.278,33.2349,33.2522,152837.0
2019-01-03 12:45:00,38.56,38.61,38.54,38.58,146847.0,33.2608,33.3039,33.2435,33.278,146847.0
2019-01-03 12:50:00,38.58,38.64,38.56,38.62,286209.0,33.278,33.3298,33.2608,33.3126,286209.0
2019-01-03 12:55:00,38.62,38.63,38.58,38.61,267115.0,33.3126,33.3212,33.278,33.3039,267115.0
2019-01-03 13:00:00,38.6,38.61,38.54,38.56,622729.0,33.2953,33.3039,33.2435,33.2608,622729.0
2019-01-03 13:05:00,38.55,38.58,38.53,38.55,307058.0,33.2522,33.278,33.2349,33.2522,307058.0
2019-01-03 13:10:00,38.54,38.57,38.52,38.55,200668.0,33.2435,33.2694,33.2263,33.2522,200668.0
2019-01-03 13:15:00,38.54,38.54,38.43,38.44,1190888.0,33.2435,33.2435,33.1487,33.1573,1190888.0
2019-01-03 13:20:00,38.44,38.49,38.44,38.48,388602.0,33.1573,33.2004,33.1573,33.1918,388602.0
2019-01-03 13:25:00,38.48,38.5,38.45,38.48,333566.0,33.1918,33.209,33.1659,33.1918,333566.0
2019-01-03 13:30:00,38.48,38.5,38.44,38.46,222672.0,33.1918,33.209,33.1573,33.1745,222672.0
2019-01-03 13:35:00,38.46,38.52,38.43,38.51,153707.0,33.1745,33.2263,33.1487,33.2177,153707.0
2019-01-03 13:40:00,38.52,38.56,38.49,38.54,171752.0,33.2263,33.2608,33.2004,33.2435,171752.0
2019-01-03 13:45:00,38.53,38.54,38.48,38.49,158386.0,33.2349,33.2435,33.1918,33.2004,158386.0
2019-01-03 13:50:00,38.48,38.5,38.45,38.45,490368.0,33.1918,33.209,33.1659,33.1659,490368.0
2019-01-03 13:55:00,38.45,38.47,38.42,38.44,254215.0,33.1659,33.1832,33.14,33.1573,254215.0
2019-01-03 14:00:00,38.44,38.46,38.41,38.44,353104.0,33.1573,33.1745,33.1314,33.1573,353104.0
2019-01-03 14:05:00,38.43,38.48,38.43,38.46,185992.0,33.1487,33.1918,33.1487,33.1745,185992.0
2019-01-03 14:10:00,38.46,38.51,38.45,38.45,649979.0,33.1745,33.2177,33.1659,33.1659,649979.0
2019-01-03 14:15:00,38.45,38.5,38.43,38.48,261981.0,33.1659,33.209,33.1487,33.1918,261981.0
2019-01-03 14:20:00,38.48,38.49,38.46,38.47,214179.0,33.1918,33.2004,33.1745,33.1832,214179.0
2019-01-03 14:25:00,38.47,38.56,38.45,38.54,404254.0,33.1832,33.2608,33.1659,33.2435,404254.0
2019-01-03 14:30:00,38.55,38.58,38.52,38.54,333746.0,33.2522,33.278,33.2263,33.2435,333746.0
2019-01-03 14:35:00,38.55,38.57,38.5,38.56,294703.0,33.2522,33.2694,33.209,33.2608,294703.0
2019-01-03 14:40:00,38.55,38.57,38.5,38.52,240576.0,33.2522,33.2694,33.209,33.2263,240576.0
2019-01-03 14:45:00,38.52,38.53,38.45,38.48,453705.0,33.2263,33.2349,33.1659,33.1918,453705.0
2019-01-03 14:50:00,38.48,38.49,38.44,38.45,509062.0,33.1918,33.2004,33.1573,33.1659,509062.0
2019-01-03 14:55:00,38.45,38.45,38.4,38.43,349100.0,33.1659,33.1659,33.1228,33.1487,349100.0
2019-01-03 15:00:00,38.43,38.45,38.41,38.43,316605.0,33.1487,33.1659,33.1314,33.1487,316605.0
2019-01-03 15:05:00,38.43,38.45,38.42,38.45,206406.0,33.1487,33.1659,33.14,33.1659,206406.0
2019-01-03 15:10:00,38.44,38.46,38.41,38.41,381105.0,33.1573,33.1745,33.1314,33.1314,381105.0
2019-01-03 15:15:00,38.41,38.48,38.4,38.46,439585.0,33.1314,33.1918,33.1228,33.1745,439585.0
2019-01-03 15:20:00,38.46,38.48,38.43,38.45,669302.0,33.1745,33.1918,33.1487,33.1659,669302.0
2019-01-03 15:25:00,38.44,38.49,38.43,38.46,453511.0,33.1573,33.2004,33.1487,33.1745,453511.0
2019-01-03 15:30:00,38.46,38.52,38.44,38.51,1395049.0,33.1745,33.2263,33.1573,33.2177,1395049.0
2019-01-03 15:35:00,38.51,38.53,38.44,38.45,707889.0,33.2177,33.2349,33.1573,33.1659,707889.0
2019-01-03 15:40:00,38.45,38.51,38.43,38.48,970735.0,33.1659,33.2177,33.1487,33.1918,970735.0
2019-01-03 15:45:00,38.48,38.52,38.48,38.49,788631.0,33.1918,33.2263,33.1918,33.2004,788631.0
2019-01-03 15:50:00,38.49,38.52,38.46,38.48,1401911.0,33.2004,33.2263,33.1745,33.1918,1401911.0
2019-01-03 15:55:00,38.48,38.51,38.42,38.45,2899247.0,33.1918,33.2177,33.14,33.1659,2899247.0
2019-01-04 09:30:00,39.01,39.03,38.92,38.96,1352247.0,33.649,33.6662,33.5713,33.6058,1352247.0
2019-01-04 09:35:00,38.96,39.02,38.93,39.0,1436792.0,33.6058,33.6576,33.5799,33.6403,1436792.0
2019-01-04 09:40:00,39.0,39.08,38.98,39.05,1878918.0,33.6403,33.7093,33.6231,33.6835,1878918.0
2019-01-04 09:45:00,39.05,39.08,39.0,39.05,802678.0,33.6835,33.7093,33.6403,33.6835,802678.0
2019-01-04 09:50:00,39.06,39.08,39.04,39.05,680508.0,33.6921,33.7093,33.6748,33.6835,680508.0
2019-01-04 09:55:00,39.05,39.11,39.03,39.09,443300.0,33.6835,33.7352,33.6662,33.718,443300.0
2019-01-04 10:00:00,39.09,39.15,39.09,39.14,705008.0,33.718,33.7697,33.718,33.7611,705008.0
2019-01-04 10:05:00,39.14,39.16,39.12,39.15,698055.0,33.7611,33.7783,33.7438,33.7697,698055.0
2019-01-04 10:10:00,39.15,39.16,39.09,39.1,850831.0,33.7697,33.7783,33.718,33.7266,850831.0
2019-01-04 10:15:00,39.1,39.13,39.09,39.11,1755230.0,33.7266,33.7525,33.718,33.7352,1755230.0
2019-01-04 10:20:00,39.11,39.3,39.04,39.29,4078422.0,33.7352,33.8991,33.6748,33.8905,4078422.0
2019-01-04 10:25:00,39.29,39.48,39.29,39.47,6975364.0,33.8905,34.0544,33.8905,34.0457,6975364.0
2019-01-04 10:30:00,39.47,39.53,39.44,39.47,6669726.0,34.0457,34.0975,34.0199,34.0457,6669726.0
2019-01-04 10:35:00,39.46,39.5,39.44,39.48,1402221.0,34.0371,34.0716,34.0199,34.0544,1402221.0
2019-01-04 10:40:00,39.48,39.51,39.44,39.45,2251146.0,34.0544,34.0802,34.0199,34.0285,2251146.0
2019-01-04 10:45:00,39.46,39.55,39.45,39.53,1436582.0,34.0371,34.1147,34.0285,34.0975,1436582.0
2019-01-04 10:50:00,39.53,39.64,39.53,39.61,1196975.0,34.0975,34.1924,34.0975,34.1665,1196975.0
2019-01-04 10:55:00,39.61,39.69,39.6,39.69,2786446.0,34.1665,34.2355,34.1579,34.2355,2786446.0
2019-01-04 11:00:00,39.68,39.7,39.63,39.68,1867432.0,34.2269,34.2441,34.1838,34.2269,1867432.0
2019-01-04 11:05:00,39.69,39.69,39.64,39.66,1982478.0,34.2355,34.2355,34.1924,34.2096,1982478.0
2019-01-04 11:10:00,39.67,39.72,39.64,39.65,1305669.0,34.2183,34.2614,34.1924,34.201,1305669.0
2019-01-04 11:15:00,39.66,39.66,39.58,39.61,1432631.0,34.2096,34.2096,34.1406,34.1665,1432631.0
2019-01-04 11:20:00,39.62,39.62,39.54,39.54,856457.0,34.1751,34.1751,34.1061,34.1061,856457.0
2019-01-04 11:25:00,39.55,39.57,39.5,39.57,2070403.0,34.1147,34.132,34.0716,34.132,2070403.0
2019-01-04 11:30:00,39.57,39.63,39.53,39.61,987748.0,34.132,34.1838,34.0975,34.1665,987748.0
2019-01-04 11:35:00,39.62,39.62,39.53,39.57,1934781.0,34.1751,34.1751,34.0975,34.132,1934781.0
2019-01-04 11:40:00,39.57,39.6,39.55,39.59,489139.0,34.132,34.1579,34.1147,34.1492,489139.0
2019-01-04 11:45:00,39.6,39.67,39.59,39.64,696792.0,34.1579,34.2183,34.1492,34.1924,696792.0
2019-01-04 11:50:00,39.64,39.71,39.63,39.7,563290.0,34.1924,34.2528,34.1838,34.2441,563290.0
2019-01-04 11:55:00,39.71,39.71,39.64,39.68,573892.0,34.2528,34.2528,34.1924,34.2269,573892.0
2019-01-04 12:00:00,39.68,39.7,39.62,39.66,329206.0,34.2269,34.2441,34.1751,34.2096,329206.0
2019-01-04 12:05:00,39.66,39.7,39.65,39.69,345094.0,34.2096,34.2441,34.201,34.2355,345094.0
2019-01-04 12:10:00,39.69,39.72,39.68,39.7,334920.0,34.2355,34.2614,34.2269,34.2441,334920.0
2019-01-04 12:15:00,39.69,39.75,39.68,39.74,546220.0,34.2355,34.2873,34.2269,34.2786,546220.0
2019-01-04 12:20:00,39.74,39.77,39.71,39.73,861154.0,34.2786,34.3045,34.2528,34.27,861154.0
2019-01-04 12:25:00,39.72,39.75,39.7,39.72,456537.0,34.2614,34.2873,34.2441,34.2614,456537.0
2019-01-04 12:30:00,39.72,39.74,39.69,39.74,341412.0,34.2614,34.2786,34.2355,34.2786,341412.0
2019-01-04 12:35:00,39.74,39.77,39.73,39.75,563406.0,34.2786,34.3045,34.27,34.2873,563406.0
2019-01-04 12:40:00,39.75,39.8,39.75,39.79,595028.0,34.2873,34.3304,34.2873,34.3218,595028.0
2019-01-04 12:45:00,39.79,39.82,39.76,39.82,442019.0,34.3218,34.3476,34.2959,34.3476,442019.0
2019-01-04 12:50:00,39.82,39.86,39.76,39.78,967049.0,34.3476,34.3821,34.2959,34.3131,967049.0
2019-01-04 12:55:00,39.78,39.79,39.73,39.76,564236.0,34.3131,34.3218,34.27,34.2959,564236.0
2019-01-04 13:00:00,39.76,39.8,39.76,39.79,320570.0,34.2959,34.3304,34.2959,34.3218,320570.0
2019-01-04 13:05:00,39.79,39.83,39.79,39.82,216608.0,34.3218,34.3563,34.3218,34.3476,216608.0
2019-01-04 13:10:00,39.83,39.84,39.77,39.8,710856.0,34.3563,34.3649,34.3045,34.3304,710856.0
2019-01-04 13:15:00,39.79,39.81,39.76,39.8,577210.0,34.3218,34.339,34.2959,34.3304,577210.0
2019-01-04 13:20:00,39.8,39.83,39.75,39.75,430459.0,34.3304,34.3563,34.2873,34.2873,430459.0
2019-01-04 13:25:00,39.75,39.77,39.74,39.76,241869.0,34.2873,34.3045,34.2786,34.2959,241869.0
2019-01-04 13:30:00,39.77,39.8,39.75,39.76,338288.0,34.3045,34.3304,34.2873,34.2959,338288.0
2019-01-04 13:35:00,39.77,39.77,39.72,39.72,553998.0,34.3045,34.3045,34.2614,34.2614,553998.0
2019-01-04 13:40:00,39.72,39.73,39.68,39.7,466882.0,34.2614,34.27,34.2269,34.2441,466882.0
2019-01-04 13:45:00,39.7,39.72,39.67,39.7,1162879.0,34.2441,34.2614,34.2183,34.2441,1162879.0
2019-01-04 13:50:00,39.7,39.72,39.67,39.7,1028163.0,34.2441,34.2614,34.2183,34.2441,1028163.0
2019-01-04 13:55:00,39.71,39.72,39.69,39.71,463467.0,34.2528,34.2614,34.2355,34.2528,463467.0
2019-01-04 14:00:00,39.71,39.72,39.67,39.7,409746.0,34.2528,34.2614,34.2183,34.2441,409746.0
2019-01-04 14:05:00,39.7,39.71,39.63,39.67,471456.0,34.2441,34.2528,34.1838,34.2183,471456.0
2019-01-04 14:10:00,39.67,39.71,39.67,39.7,810108.0,34.2183,34.2528,34.2183,34.2441,810108.0
2019-01-04 14:15:00,39.7,39.73,39.68,39.73,998968.0,34.2441,34.27,34.2269,34.27,998968.0
2019-01-04 14:20:00,39.73,39.78,39.72,39.77,455206.0,34.27,34.3131,34.2614,34.3045,455206.0
2019-01-04 14:25:00,39.77,39.79,39.75,39.77,720227.0,34.3045,34.3218,34.2873,34.3045,720227.0
2019-01-04 14:30:00,39.77,39.79,39.75,39.78,458752.0,34.3045,34.3218,34.2873,34.3131,458752.0
2019-01-04 14:35:00,39.78,39.8,39.76,39.77,552520.0,34.3131,34.3304,34.2959,34.3045,552520.0
2019-01-04 14:40:00,39.77,39.8,39.77,39.78,824809.0,34.3045,34.3304,34.3045,34.3131,824809.0
2019-01-04 14:45:00,39.77,39.78,39.68,39.71,794496.0,34.3045,34.3131,34.2269,34.2528,794496.0
2019-01-04 14:50:00,39.72,39.73,39.68,39.69,474379.0,34.2614,34.27,34.2269,34.2355,474379.0
2019-01-04 14:55:00,39.69,39.7,39.65,39.66,633352.0,34.2355,34.2441,34.201,34.2096,633352.0
2019-01-04 15:00:00,39.66,39.72,39.66,39.71,569903.0,34.2096,34.2614,34.2096,34.2528,569903.0
2019-01-04 15:05:00,39.7,39.73,39.69,39.7,535301.0,34.2441,34.27,34.2355,34.2441,535301.0
2019-01-04 15:10:00,39.71,39.73,39.7,39.73,322318.0,34.2528,34.27,34.2441,34.27,322318.0
2019-01-04 15:15:00,39.73,39.75,39.71,39.73,387512.0,34.27,34.2873,34.2528,34.27,387512.0
2019-01-04 15:20:00,39.73,39.75,39.69,39.7,876374.0,34.27,34.2873,34.2355,34.2441,876374.0
2019-01-04 15:25:00,39.69,39.72,39.68,39.72,514384.0,34.2355,34.2614,34.2269,34.2614,514384.0
2019-01-04 15:30:00,39.72,39.76,39.7,39.76,1184803.0,34.2614,34.2959,34.2441,34.2959,1184803.0
2019-01-04 15:35:00,39.76,39.77,39.72,39.73,1246188.0,34.2959,34.3045,34.2614,34.27,1246188.0
2019-01-04 15:40:00,39.73,39.75,39.72,39.73,1038020.0,34.27,34.2873,34.2614,34.27,1038020.0
2019-01-04 15:45:00,39.74,39.76,39.73,39.74,752943.0,34.2786,34.2959,34.27,34.2786,752943.0
2019-01-04 15:50:00,39.75,39.76,39.72,39.73,1304698.0,34.2873,34.2959,34.2614,34.27,1304698.0
2019-01-04 15:55:00,39.73,39.76,39.69,39.7,4816220.0,34.27,34.2959,34.2355,34.2441,4816220.0
2019-01-07 09:30:00,39.72,39.75,39.64,39.66,2649459.0,34.2614,34.2873,34.1924,34.2096,2649459.0
2019-01-07 09:35:00,39.65,39.65,39.56,39.58,3369896.0,34.201,34.201,34.1234,34.1406,3369896.0
2019-01-07 09:40:00,39.59,39.64,39.58,39.61,2720654.0,34.1492,34.1924,34.1406,34.1665,2720654.0
2019-01-07 09:45:00,39.61,39.64,39.58,39.59,732418.0,34.1665,34.1924,34.1406,34.1492,732418.0
2019-01-07 09:50:00,39.59,39.6,39.53,39.56,611920.0,34.1492,34.1579,34.0975,34.1234,611920.0
2019-01-07 09:55:00,39.56,39.66,39.55,39.64,506045.0,34.1234,34.2096,34.1147,34.1924,506045.0
2019-01-07 10:00:00,39.64,39.7,39.6,39.69,2009310.0,34.1924,34.2441,34.1579,34.2355,2009310.0
2019-01-07 10:05:00,39.69,39.69,39.63,39.64,1005650.0,34.2355,34.2355,34.1838,34.1924,1005650.0
2019-01-07 10:10:00,39.64,39.64,39.55,39.56,2314590.0,34.1924,34.1924,34.1147,34.1234,2314590.0
2019-01-07 10:15:00,39.55,39.58,39.53,39.55,1662815.0,34.1147,34.1406,34.0975,34.1147,1662815.0
2019-01-07 10:20:00,39.55,39.55,39.49,39.54,1684574.0,34.1147,34.1147,34.063,34.1061,1684574.0
2019-01-07 10:25:00,39.54,39.58,39.52,39.54,1086944.0,34.1061,34.1406,34.0889,34.1061,1086944.0
2019-01-07 10:30:00,39.54,39.63,39.53,39.62,1197741.0,34.1061,34.1838,34.0975,34.1751,1197741.0
2019-01-07 10:35:00,39.62,39.64,39.57,39.57,1420554.0,34.1751,34.1924,34.132,34.132,1420554.0
2019-01-07 10:40:00,39.57,39.62,39.55,39.58,657028.0,34.132,34.1751,34.1147,34.1406,657028.0
2019-01-07 10:45:00,39.58,39.65,39.57,39.64,330772.0,34.1406,34.201,34.132,34.1924,330772.0
2019-01-07 10:50:00,39.64,39.68,39.63,39.66,373593.0,34.1924,34.2269,34.1838,34.2096,373593.0
2019-01-07 10:55:00,39.66,39.67,39.61,39.66,761517.0,34.2096,34.2183,34.1665,34.2096,761517.0
2019-01-07 11:00:00,39.66,39.72,39.64,39.7,743125.0,34.2096,34.2614,34.1924,34.2441,743125.0
2019-01-07 11:05:00,39.7,39.7,39.64,39.68,255389.0,34.2441,34.2441,34.1924,34.2269,255389.0
2019-01-07 11:10:00,39.68,39.7,39.66,39.7,425734.0,34.2269,34.2441,34.2096,34.2441,425734.0
2019-01-07 11:15:00,39.7,39.71,39.65,39.66,4306055.0,34.2441,34.2528,34.201,34.2096,4306055.0
2019-01-07 11:20:00,39.66,39.67,39.62,39.64,1446609.0,34.2096,34.2183,34.1751,34.1924,1446609.0
2019-01-07 11:25:00,39.64,39.64,39.59,39.62,1637725.0,34.1924,34.1924,34.1492,34.1751,1637725.0
2019-01-07 11:30:00,39.62,39.64,39.59,39.62,451680.0,34.1751,34.1924,34.1492,34.1751,451680.0
2019-01-07 11:35:00,39.63,39.67,39.62,39.67,958738.0,34.1838,34.2183,34.1751,34.2183,958738.0
2019-01-07 11:40:00,39.67,39.71,39.66,39.7,491242.0,34.2183,34.2528,34.2096,34.2441,491242.0
2019-01-07 11:45:00,39.7,39.74,39.69,39.73,642304.0,34.2441,34.2786,34.2355,34.27,642304.0
2019-01-07 11:50:00,39.73,39.76,39.72,39.76,804780.0,34.27,34.2959,34.2614,34.2959,804780.0
2019-01-07 11:55:00,39.76,39.81,39.75,39.81,543248.0,34.2959,34.339,34.2873,34.339,543248.0
2019-01-07 12:00:00,39.81,39.82,39.77,39.77,482401.0,34.339,34.3476,34.3045,34.3045,482401.0
2019-01-07 12:05:00,39.77,39.8,39.73,39.73,1302589.0,34.3045,34.3304,34.27,34.27,1302589.0
2019-01-07 12:10:00,39.73,39.75,39.73,39.75,1176267.0,34.27,34.2873,34.27,34.2873,1176267.0
2019-01-07 12:15:00,39.74,39.76,39.74,39.74,299908.0,34.2786,34.2959,34.2786,34.2786,299908.0
2019-01-07 12:20:00,39.75,39.79,39.74,39.77,308501.0,34.2873,34.3218,34.2786,34.3045,308501.0
2019-01-07 12:25:00,39.77,39.82,39.77,39.8,293885.0,34.3045,34.3476,34.3045,34.3304,293885.0
2019-01-07 12:30:00,39.81,39.84,39.8,39.83,531191.0,34.339,34.3649,34.3304,34.3563,531191.0
2019-01-07 12:35:00,39.82,39.83,39.8,39.83,203065.0,34.3476,34.3563,34.3304,34.3563,203065.0
2019-01-07 12:40:00,39.83,39.84,39.8,39.82,268606.0,34.3563,34.3649,34.3304,34.3476,268606.0
2019-01-07 12:45:00,39.81,39.88,39.81,39.86,950355.0,34.339,34.3994,34.339,34.3821,950355.0
2019-01-07 12:50:00,39.86,39.88,39.84,39.86,576412.0,34.3821,34.3994,34.3649,34.3821,576412.0
2019-01-07 12:55:00,39.86,39.9,39.84,39.88,502778.0,34.3821,34.4166,34.3649,34.3994,502778.0
2019-01-07 13:00:00,39.88,39.92,39.88,39.9,696497.0,34.3994,34.4339,34.3994,34.4166,696497.0
2019-01-07 13:05:00,39.91,39.91,39.87,39.9,320614.0,34.4253,34.4253,34.3908,34.4166,320614.0
2019-01-07 13:10:00,39.91,39.93,39.9,39.92,313361.0,34.4253,34.4425,34.4166,34.4339,313361.0
2019-01-07 13:15:00,39.92,39.95,39.9,39.93,653226.0,34.4339,34.4598,34.4166,34.4425,653226.0
2019-01-07 13:20:00,39.93,39.94,39.89,39.91,409958.0,34.4425,34.4511,34.408,34.4253,409958.0
2019-01-07 13:25:00,39.91,39.93,39.88,39.91,348934.0,34.4253,34.4425,34.3994,34.4253,348934.0
2019-01-07 13:30:00,39.9,39.92,39.89,39.91,229328.0,34.4166,34.4339,34.408,34.4253,229328.0
2019-01-07 13:35:00,39.91,39.92,39.9,39.91,333373.0,34.4253,34.4339,34.4166,34.4253,333373.0
2019-01-07 13:40:00,39.91,39.94,39.89,39.93,417552.0,34.4253,34.4511,34.408,34.4425,417552.0
2019-01-07 13:45:00,39.92,39.93,39.87,39.87,669312.0,34.4339,34.4425,34.3908,34.3908,669312.0
2019-01-07 13:50:00,39.87,39.87,39.82,39.84,453473.0,34.3908,34.3908,34.3476,34.3649,453473.0
2019-01-07 13:55:00,39.84,39.86,39.82,39.83,329131.0,34.3649,34.3821,34.3476,34.3563,329131.0
2019-01-07 14:00:00,39.84,39.87,39.83,39.87,279470.0,34.3649,34.3908,34.3563,34.3908,279470.0
2019-01-07 14:05:00,39.87,39.87,39.8,39.81,449649.0,34.3908,34.3908,34.3304,34.339,449649.0
2019-01-07 14:10:00,39.82,39.83,39.78,39.83,379650.0,34.3476,34.3563,34.3131,34.3563,379650.0
2019-01-07 14:15:00,39.83,39.86,39.82,39.85,407694.0,34.3563,34.3821,34.3476,34.3735,407694.0
2019-01-07 14:20:00,39.86,39.86,39.83,39.84,583318.0,34.3821,34.3821,34.3563,34.3649,583318.0
2019-01-07 14:25:00,39.83,39.84,39.8,39.81,553193.0,34.3563,34.3649,34.3304,34.339,553193.0
2019-01-07 14:30:00,39.82,39.85,39.8,39.82,363531.0,34.3476,34.3735,34.3304,34.3476,363531.0
2019-01-07 14:35:00,39.82,39.83,39.8,39.81,328405.0,34.3476,34.3563,34.3304,34.339,328405.0
2019-01-07 14:40:00,39.81,39.84,39.8,39.8,739382.0,34.339,34.3649,34.3304,34.3304,739382.0
2019-01-07 14:45:00,39.8,39.81,39.78,39.81,446046.0,34.3304,34.339,34.3131,34.339,446046.0
2019-01-07 14:50:00,39.8,39.81,39.76,39.78,473922.0,34.3304,34.339,34.2959,34.3131,473922.0
2019-01-07 14:55:00,39.78,39.79,39.75,39.79,813164.0,34.3131,34.3218,34.2873,34.3218,813164.0
2019-01-07 15:00:00,39.79,39.84,39.78,39.83,423959.0,34.3218,34.3649,34.3131,34.3563,423959.0
2019-01-07 15:05:00,39.83,39.84,39.79,39.81,1274533.0,34.3563,34.3649,34.3218,34.339,1274533.0
2019-01-07 15:10:00,39.81,39.83,39.8,39.82,370983.0,34.339,34.3563,34.3304,34.3476,370983.0
2019-01-07 15:15:00,39.83,39.84,39.8,39.83,617211.0,34.3563,34.3649,34.3304,34.3563,617211.0
2019-01-07 15:20:00,39.83,39.85,39.81,39.84,433181.0,34.3563,34.3735,34.339,34.3649,433181.0
2019-01-07 15:25:00,39.84,39.86,39.83,39.84,585599.0,34.3649,34.3821,34.3563,34.3649,585599.0
2019-01-07 15:30:00,39.84,39.84,39.77,39.82,960198.0,34.3649,34.3649,34.3045,34.3476,960198.0
2019-01-07 15:35:00,39.82,39.85,39.8,39.83,561909.0,34.3476,34.3735,34.3304,34.3563,561909.0
2019-01-07 15:40:00,39.83,39.84,39.81,39.84,1183108.0,34.3563,34.3649,34.339,34.3649,1183108.0
2019-01-07 15:45:00,39.84,39.87,39.83,39.87,1010239.0,34.3649,34.3908,34.3563,34.3908,1010239.0
2019-01-07 15:50:00,39.87,39.87,39.82,39.86,1509002.0,34.3908,34.3908,34.3476,34.3821,1509002.0
2019-01-07 15:55:00,39.85,39.87,39.76,39.79,2832466.0,34.3735,34.3908,34.2959,34.3218,2832466.0
2019-01-08 09:30:00,39.8,39.87,39.79,39.85,1005279.0,34.3304,34.3908,34.3218,34.3735,1005279.0
2019-01-08 09:35:00,39.85,39.87,39.81,39.83,1200372.0,34.3735,34.3908,34.339,34.3563,1200372.0
2019-01-08 09:40:00,39.83,39.89,39.8,39.85,1151788.0,34.3563,34.408,34.3304,34.3735,1151788.0
2019-01-08 09:45:00,39.85,39.85,39.76,39.79,1540793.0,34.3735,34.3735,34.2959,34.3218,1540793.0
2019-01-08 09:50:00,39.78,39.79,39.75,39.77,333200.0,34.3131,34.3218,34.2873,34.3045,333200.0
2019-01-08 09:55:00,39.78,39.81,39.76,39.78,571564.0,34.3131,34.339,34.2959,34.3131,571564.0
2019-01-08 10:00:00,39.79,39.83,39.77,39.83,401208.0,34.3218,34.3563,34.3045,34.3563,401208.0
2019-01-08 10:05:00,39.83,39.86,39.81,39.82,352325.0,34.3563,34.3821,34.339,34.3476,352325.0
2019-01-08 10:10:00,39.83,39.83,39.69,39.71,627540.0,34.3563,34.3563,34.2355,34.2528,627540.0
2019-01-08 10:15:00,39.71,39.72,39.67,39.69,844768.0,34.2528,34.2614,34.2183,34.2355,844768.0
2019-01-08 10:20:00,39.68,39.7,39.65,39.67,883045.0,34.2269,34.2441,34.201,34.2183,883045.0
2019-01-08 10:25:00,39.66,39.72,39.66,39.7,1402186.0,34.2096,34.2614,34.2096,34.2441,1402186.0
2019-01-08 10:30:00,39.69,39.71,39.63,39.66,2042452.0,34.2355,34.2528,34.1838,34.2096,2042452.0
2019-01-08 10:35:00,39.66,39.72,39.65,39.71,1798607.0,34.2096,34.2614,34.201,34.2528,1798607.0
2019-01-08 10:40:00,39.72,39.72,39.65,39.66,1452395.0,34.2614,34.2614,34.201,34.2096,1452395.0
2019-01-08 10:45:00,39.66,39.67,39.62,39.64,804593.0,34.2096,34.2183,34.1751,34.1924,804593.0
2019-01-08 10:50:00,39.64,39.65,39.57,39.59,1383488.0,34.1924,34.201,34.132,34.1492,1383488.0
2019-01-08 10:55:00,39.59,39.66,39.58,39.65,680552.0,34.1492,34.2096,34.1406,34.201,680552.0
2019-01-08 11:00:00,39.65,39.71,39.64,39.69,1007910.0,34.201,34.2528,34.1924,34.2355,1007910.0
2019-01-08 11:05:00,39.7,39.75,39.69,39.72,604019.0,34.2441,34.2873,34.2355,34.2614,604019.0
2019-01-08 11:10:00,39.73,39.73,39.68,39.7,285288.0,34.27,34.27,34.2269,34.2441,285288.0
2019-01-08 11:15:00,39.7,39.73,39.69,39.72,520246.0,34.2441,34.27,34.2355,34.2614,520246.0
2019-01-08 11:20:00,39.72,39.73,39.69,39.72,276240.0,34.2614,34.27,34.2355,34.2614,276240.0
2019-01-08 11:25:00,39.72,39.72,39.67,39.69,368042.0,34.2614,34.2614,34.2183,34.2355,368042.0
2019-01-08 11:30:00,39.69,39.69,39.62,39.64,1209474.0,34.2355,34.2355,34.1751,34.1924,1209474.0
2019-01-08 11:35:00,39.63,39.67,39.62,39.66,577044.0,34.1838,34.2183,34.1751,34.2096,577044.0
2019-01-08 11:40:00,39.66,39.7,39.65,39.66,771202.0,34.2096,34.2441,34.201,34.2096,771202.0
2019-01-08 11:45:00,39.66,39.69,39.64,39.66,1132848.0,34.2096,34.2355,34.1924,34.2096,1132848.0
2019-01-08 11:50:00,39.67,39.68,39.64,39.67,537969.0,34.2183,34.2269,34.1924,34.2183,537969.0
2019-01-08 11:55:00,39.68,39.74,39.67,39.73,585094.0,34.2269,34.2786,34.2183,34.27,585094.0
2019-01-08 12:00:00,39.73,39.78,39.73,39.77,704044.0,34.27,34.3131,34.27,34.3045,704044.0
2019-01-08 12:05:00,39.77,39.79,39.75,39.77,744271.0,34.3045,34.3218,34.2873,34.3045,744271.0
2019-01-08 12:10:00,39.78,39.81,39.77,39.8,611149.0,34.3131,34.339,34.3045,34.3304,611149.0
2019-01-08 12:15:00,39.8,39.85,39.79,39.84,542549.0,34.3304,34.3735,34.3218,34.3649,542549.0
2019-01-08 12:20:00,39.84,39.88,39.83,39.88,611162.0,34.3649,34.3994,34.3563,34.3994,611162.0
2019-01-08 12:25:00,39.87,39.9,39.85,39.86,1551941.0,34.3908,34.4166,34.3735,34.3821,1551941.0
2019-01-08 12:30:00,39.86,39.89,39.85,39.87,261243.0,34.3821,34.408,34.3735,34.3908,261243.0
2019-01-08 12:35:00,39.86,39.88,39.84,39.84,960296.0,34.3821,34.3994,34.3649,34.3649,960296.0
2019-01-08 12:40:00,39.84,39.86,39.82,39.82,653469.0,34.3649,34.3821,34.3476,34.3476,653469.0
2019-01-08 12:45:00,39.83,39.83,39.74,39.75,510123.0,34.3563,34.3563,34.2786,34.2873,510123.0
2019-01-08 12:50:00,39.75,39.78,39.74,39.77,218681.0,34.2873,34.3131,34.2786,34.3045,218681.0
2019-01-08 12:55:00,39.76,39.77,39.73,39.76,537345.0,34.2959,34.3045,34.27,34.2959,537345.0
2019-01-08 13:00:00,39.76,39.79,39.73,39.77,205027.0,34.2959,34.3218,34.27,34.3045,205027.0
2019-01-08 13:05:00,39.78,39.79,39.75,39.76,138092.0,34.3131,34.3218,34.2873,34.2959,138092.0
2019-01-08 13:10:00,39.76,39.81,39.74,39.8,683425.0,34.2959,34.339,34.2786,34.3304,683425.0
2019-01-08 13:15:00,39.79,39.82,39.79,39.8,218200.0,34.3218,34.3476,34.3218,34.3304,218200.0
2019-01-08 13:20:00,39.8,39.84,39.79,39.83,211297.0,34.3304,34.3649,34.3218,34.3563,211297.0
2019-01-08 13:25:00,39.83,39.85,39.82,39.84,146398.0,34.3563,34.3735,34.3476,34.3649,146398.0
2019-01-08 13:30:00,39.84,39.87,39.83,39.87,251385.0,34.3649,34.3908,34.3563,34.3908,251385.0
2019-01-08 13:35:00,39.87,39.87,39.85,39.86,211720.0,34.3908,34.3908,34.3735,34.3821,211720.0
2019-01-08 13:40:00,39.86,39.86,39.83,39.84,229014.0,34.3821,34.3821,34.3563,34.3649,229014.0
2019-01-08 13:45:00,39.84,39.84,39.81,39.84,436433.0,34.3649,34.3649,34.339,34.3649,436433.0
2019-01-08 13:50:00,39.84,39.93,39.83,39.91,608554.0,34.3649,34.4425,34.3563,34.4253,608554.0
2019-01-08 13:55:00,39.91,39.93,39.86,39.87,687297.0,34.4253,34.4425,34.3821,34.3908,687297.0
2019-01-08 14:00:00,39.87,39.89,39.84,39.87,204988.0,34.3908,34.408,34.3649,34.3908,204988.0
2019-01-08 14:05:00,39.87,39.89,39.86,39.88,276044.0,34.3908,34.408,34.3821,34.3994,276044.0
2019-01-08 14:10:00,39.88,39.9,39.88,39.9,190673.0,34.3994,34.4166,34.3994,34.4166,190673.0
2019-01-08 14:15:00,39.9,39.91,39.88,39.89,292850.0,34.4166,34.4253,34.3994,34.408,292850.0
2019-01-08 14:20:00,39.88,39.89,39.86,39.87,554799.0,34.3994,34.408,34.3821,34.3908,554799.0
2019-01-08 14:25:00,39.87,39.89,39.86,39.87,460766.0,34.3908,34.408,34.3821,34.3908,460766.0
2019-01-08 14:30:00,39.88,39.9,39.87,39.9,605996.0,34.3994,34.4166,34.3908,34.4166,605996.0
2019-01-08 14:35:00,39.9,39.94,39.88,39.94,1023525.0,34.4166,34.4511,34.3994,34.4511,1023525.0
2019-01-08 14:40:00,39.93,39.95,39.92,39.95,778660.0,34.4425,34.4598,34.4339,34.4598,778660.0
2019-01-08 14:45:00,39.95,39.97,39.92,39.95,713888.0,34.4598,34.477,34.4339,34.4598,713888.0
2019-01-08 14:50:00,39.95,39.96,39.92,39.95,211604.0,34.4598,34.4684,34.4339,34.4598,211604.0
2019-01-08 14:55:00,39.94,39.95,39.91,39.94,535308.0,34.4511,34.4598,34.4253,34.4511,535308.0
2019-01-08 15:00:00,39.94,39.98,39.92,39.94,1438285.0,34.4511,34.4857,34.4339,34.4511,1438285.0
2019-01-08 15:05:00,39.94,39.94,39.9,39.93,942645.0,34.4511,34.4511,34.4166,34.4425,942645.0
2019-01-08 15:10:00,39.93,39.94,39.91,39.94,855086.0,34.4425,34.4511,34.4253,34.4511,855086.0
2019-01-08 15:15:00,39.94,39.96,39.93,39.96,663246.0,34.4511,34.4684,34.4425,34.4684,663246.0
2019-01-08 15:20:00,39.96,39.97,39.93,39.96,1616729.0,34.4684,34.477,34.4425,34.4684,1616729.0
2019-01-08 15:25:00,39.96,39.97,39.94,39.97,819081.0,34.4684,34.477,34.4511,34.477,819081.0
2019-01-08 15:30:00,39.97,40.0,39.96,39.98,981659.0,34.477,34.5029,34.4684,34.4857,981659.0
2019-01-08 15:35:00,39.97,39.99,39.97,39.98,880644.0,34.477,34.4943,34.477,34.4857,880644.0
2019-01-08 15:40:00,39.98,39.99,39.92,39.93,1998075.0,34.4857,34.4943,34.4339,34.4425,1998075.0
2019-01-08 15:45:00,39.93,39.96,39.92,39.93,1667769.0,34.4425,34.4684,34.4339,34.4425,1667769.0
2019-01-08 15:50:00,39.92,39.93,39.9,39.91,1932653.0,34.4339,34.4425,34.4166,34.4253,1932653.0
2019-01-08 15:55:00,39.91,39.93,39.88,39.9,3444723.0,34.4253,34.4425,34.3994,34.4166,3444723.0
2019-01-09 09:30:00,40.34,40.44,40.33,40.43,1633301.0,34.7962,34.8824,34.7876,34.8738,1633301.0
2019-01-09 09:35:00,40.43,40.51,40.43,40.49,1447670.0,34.8738,34.9428,34.8738,34.9256,1447670.0
2019-01-09 09:40:00,40.48,40.51,40.44,40.48,2626163.0,34.9169,34.9428,34.8824,34.9169,2626163.0
2019-01-09 09:45:00,40.48,40.52,40.45,40.52,2002485.0,34.9169,34.9514,34.8911,34.9514,2002485.0
2019-01-09 09:50:00,40.51,40.6,40.51,40.6,1574884.0,34.9428,35.0204,34.9428,35.0204,1574884.0
2019-01-09 09:55:00,40.6,40.61,40.55,40.58,1258517.0,35.0204,35.0291,34.9773,35.0032,1258517.0
2019-01-09 10:00:00,40.58,40.63,40.58,40.62,1191957.0,35.0032,35.0463,35.0032,35.0377,1191957.0
2019-01-09 10:05:00,40.61,40.64,40.55,40.59,2089322.0,35.0291,35.0549,34.9773,35.0118,2089322.0
2019-01-09 10:10:00,40.59,40.62,40.54,40.55,1569475.0,35.0118,35.0377,34.9687,34.9773,1569475.0
2019-01-09 10:15:00,40.55,40.6,40.54,40.59,2507152.0,34.9773,35.0204,34.9687,35.0118,2507152.0
2019-01-09 10:20:00,40.6,40.63,40.59,40.62,705099.0,35.0204,35.0463,35.0118,35.0377,705099.0
2019-01-09 10:25:00,40.62,40.62,40.57,40.61,1917910.0,35.0377,35.0377,34.9946,35.0291,1917910.0
2019-01-09 10:30:00,40.61,40.61,40.5,40.51,1590461.0,35.0291,35.0291,34.9342,34.9428,1590461.0
2019-01-09 10:35:00,40.52,40.56,40.5,40.55,770615.0,34.9514,34.9859,34.9342,34.9773,770615.0
2019-01-09 10:40:00,40.55,40.55,40.44,40.45,1464183.0,34.9773,34.9773,34.8824,34.8911,1464183.0
2019-01-09 10:45:00,40.45,40.48,40.39,40.47,841415.0,34.8911,34.9169,34.8393,34.9083,841415.0
2019-01-09 10:50:00,40.47,40.51,40.46,40.48,1582463.0,34.9083,34.9428,34.8997,34.9169,1582463.0
2019-01-09 10:55:00,40.48,40.52,40.46,40.51,439517.0,34.9169,34.9514,34.8997,34.9428,439517.0
2019-01-09 11:00:00,40.52,40.6,40.5,40.59,812468.0,34.9514,35.0204,34.9342,35.0118,812468.0
2019-01-09 11:05:00,40.59,40.61,40.53,40.54,2609618.0,35.0118,35.0291,34.9601,34.9687,2609618.0
2019-01-09 11:10:00,40.54,40.55,40.49,40.53,3019664.0,34.9687,34.9773,34.9256,34.9601,3019664.0
2019-01-09 11:15:00,40.53,40.54,40.47,40.54,1606984.0,34.9601,34.9687,34.9083,34.9687,1606984.0
2019-01-09 11:20:00,40.54,40.6,40.5,40.59,759701.0,34.9687,35.0204,34.9342,35.0118,759701.0
2019-01-09 11:25:00,40.59,40.6,40.56,40.58,1680192.0,35.0118,35.0204,34.9859,35.0032,1680192.0
2019-01-09 11:30:00,40.58,40.59,40.54,40.57,1867934.0,35.0032,35.0118,34.9687,34.9946,1867934.0
2019-01-09 11:35:00,40.57,40.6,40.55,40.57,357031.0,34.9946,35.0204,34.9773,34.9946,357031.0
2019-01-09 11:40:00,40.57,40.57,40.54,40.56,333827.0,34.9946,34.9946,34.9687,34.9859,333827.0
2019-01-09 11:45:00,40.57,40.62,40.55,40.61,580279.0,34.9946,35.0377,34.9773,35.0291,580279.0
2019-01-09 11:50:00,40.61,40.64,40.6,40.62,645247.0,35.0291,35.0549,35.0204,35.0377,645247.0
2019-01-09 11:55:00,40.62,40.63,40.56,40.57,1561428.0,35.0377,35.0463,34.9859,34.9946,1561428.0
2019-01-09 12:00:00,40.57,40.59,40.55,40.58,817669.0,34.9946,35.0118,34.9773,35.0032,817669.0
2019-01-09 12:05:00,40.58,40.58,40.52,40.55,1959638.0,35.0032,35.0032,34.9514,34.9773,1959638.0
2019-01-09 12:10:00,40.55,40.57,40.53,40.57,715291.0,34.9773,34.9946,34.9601,34.9946,715291.0
2019-01-09 12:15:00,40.57,40.59,40.55,40.59,358491.0,34.9946,35.0118,34.9773,35.0118,358491.0
2019-01-09 12:20:00,40.59,40.59,40.57,40.59,219774.0,35.0118,35.0118,34.9946,35.0118,219774.0
2019-01-09 12:25:00,40.58,40.6,40.57,40.59,296963.0,35.0032,35.0204,34.9946,35.0118,296963.0
2019-01-09 12:30:00,40.6,40.62,40.58,40.62,332637.0,35.0204,35.0377,35.0032,35.0377,332637.0
2019-01-09 12:35:00,40.62,40.64,40.6,40.61,639766.0,35.0377,35.0549,35.0204,35.0291,639766.0
2019-01-09 12:40:00,40.61,40.64,40.6,40.63,589557.0,35.0291,35.0549,35.0204,35.0463,589557.0
2019-01-09 12:45:00,40.63,40.68,40.62,40.65,3928167.0,35.0463,35.0895,35.0377,35.0636,3928167.0
2019-01-09 12:50:00,40.65,40.67,40.64,40.67,6528379.0,35.0636,35.0808,35.0549,35.0808,6528379.0
2019-01-09 12:55:00,40.66,40.72,40.66,40.72,1442261.0,35.0722,35.124,35.0722,35.124,1442261.0
2019-01-09 13:00:00,40.72,40.72,40.67,40.7,627681.0,35.124,35.124,35.0808,35.1067,627681.0
2019-01-09 13:05:00,40.7,40.71,40.67,40.68,854076.0,35.1067,35.1153,35.0808,35.0895,854076.0
2019-01-09 13:10:00,40.68,40.7,40.67,40.7,791540.0,35.0895,35.1067,35.0808,35.1067,791540.0
2019-01-09 13:15:00,40.7,40.75,40.69,40.74,2742900.0,35.1067,35.1498,35.0981,35.1412,2742900.0
2019-01-09 13:20:00,40.74,40.76,40.73,40.76,807457.0,35.1412,35.1585,35.1326,35.1585,807457.0
2019-01-09 13:25:00,40.76,40.76,40.74,40.76,750474.0,35.1585,35.1585,35.1412,35.1585,750474.0
2019-01-09 13:30:00,40.75,40.76,40.7,40.71,586118.0,35.1498,35.1585,35.1067,35.1153,586118.0
2019-01-09 13:35:00,40.71,40.73,40.7,40.71,491465.0,35.1153,35.1326,35.1067,35.1153,491465.0
2019-01-09 13:40:00,40.72,40.76,40.71,40.76,1910829.0,35.124,35.1585,35.1153,35.1585,1910829.0
2019-01-09 13:45:00,40.76,40.77,40.75,40.76,1889907.0,35.1585,35.1671,35.1498,35.1585,1889907.0
2019-01-09 13:50:00,40.76,40.76,40.7,40.71,701210.0,35.1585,35.1585,35.1067,35.1153,701210.0
2019-01-09 13:55:00,40.71,40.74,40.71,40.73,482296.0,35.1153,35.1412,35.1153,35.1326,482296.0
2019-01-09 14:00:00,40.74,40.85,40.72,40.78,2412367.0,35.1412,35.2361,35.124,35.1757,2412367.0
2019-01-09 14:05:00,40.78,40.86,40.78,40.85,890130.0,35.1757,35.2447,35.1757,35.2361,890130.0
2019-01-09 14:10:00,40.85,40.86,40.78,40.78,810513.0,35.2361,35.2447,35.1757,35.1757,810513.0
2019-01-09 14:15:00,40.8,40.8,40.65,40.66,930876.0,35.193,35.193,35.0636,35.0722,930876.0
2019-01-09 14:20:00,40.66,40.69,40.64,40.68,1471503.0,35.0722,35.0981,35.0549,35.0895,1471503.0
2019-01-09 14:25:00,40.68,40.72,40.65,40.67,1292571.0,35.0895,35.124,35.0636,35.0808,1292571.0
2019-01-09 14:30:00,40.67,40.7,40.63,40.69,570924.0,35.0808,35.1067,35.0463,35.0981,570924.0
2019-01-09 14:35:00,40.7,40.72,40.69,40.72,403523.0,35.1067,35.124,35.0981,35.124,403523.0
2019-01-09 14:40:00,40.71,40.73,40.69,40.73,317528.0,35.1153,35.1326,35.0981,35.1326,317528.0
2019-01-09 14:45:00,40.73,40.76,40.72,40.75,684332.0,35.1326,35.1585,35.124,35.1498,684332.0
2019-01-09 14:50:00,40.75,40.76,40.72,40.73,766300.0,35.1498,35.1585,35.124,35.1326,766300.0
2019-01-09 14:55:00,40.74,40.74,40.7,40.7,932334.0,35.1412,35.1412,35.1067,35.1067,932334.0
2019-01-09 15:00:00,40.7,40.73,40.68,40.71,749812.0,35.1067,35.1326,35.0895,35.1153,749812.0
2019-01-09 15:05:00,40.71,40.73,40.69,40.72,397169.0,35.1153,35.1326,35.0981,35.124,397169.0
2019-01-09 15:10:00,40.72,40.74,40.67,40.68,1021486.0,35.124,35.1412,35.0808,35.0895,1021486.0
2019-01-09 15:15:00,40.68,40.71,40.67,40.71,908963.0,35.0895,35.1153,35.0808,35.1153,908963.0
2019-01-09 15:20:00,40.71,40.73,40.7,40.71,705859.0,35.1153,35.1326,35.1067,35.1153,705859.0
2019-01-09 15:25:00,40.7,40.72,40.65,40.65,1051509.0,35.1067,35.124,35.0636,35.0636,1051509.0
2019-01-09 15:30:00,40.65,40.67,40.61,40.66,968658.0,35.0636,35.0808,35.0291,35.0722,968658.0
2019-01-09 15:35:00,40.66,40.66,40.62,40.64,886189.0,35.0722,35.0722,35.0377,35.0549,886189.0
2019-01-09 15:40:00,40.65,40.67,40.61,40.66,1347964.0,35.0636,35.0808,35.0291,35.0722,1347964.0
2019-01-09 15:45:00,40.66,40.67,40.62,40.65,1924659.0,35.0722,35.0808,35.0377,35.0636,1924659.0
2019-01-09 15:50:00,40.65,40.65,40.62,40.63,2829517.0,35.0636,35.0636,35.0377,35.0463,2829517.0
2019-01-09 15:55:00,40.64,40.68,40.61,40.64,8007644.0,35.0549,35.0895,35.0291,35.0549,8007644.0
2019-01-10 09:30:00,40.42,40.55,40.42,40.51,4427777.0,34.8652,34.9773,34.8652,34.9428,4427777.0
2019-01-10 09:35:00,40.51,40.55,40.49,40.5,1677284.0,34.9428,34.9773,34.9256,34.9342,1677284.0
2019-01-10 09:40:00,40.5,40.52,40.47,40.49,1260298.0,34.9342,34.9514,34.9083,34.9256,1260298.0
2019-01-10 09:45:00,40.49,40.5,40.45,40.47,1327074.0,34.9256,34.9342,34.8911,34.9083,1327074.0
2019-01-10 09:50:00,40.47,40.51,40.46,40.48,880124.0,34.9083,34.9428,34.8997,34.9169,880124.0
2019-01-10 09:55:00,40.48,40.5,40.44,40.49,642284.0,34.9169,34.9342,34.8824,34.9256,642284.0
2019-01-10 10:00:00,40.5,40.53,40.48,40.49,574804.0,34.9342,34.9601,34.9169,34.9256,574804.0
2019-01-10 10:05:00,40.48,40.55,40.48,40.54,461272.0,34.9169,34.9773,34.9169,34.9687,461272.0
2019-01-10 10:10:00,40.55,40.58,40.54,40.55,706104.0,34.9773,35.0032,34.9687,34.9773,706104.0
2019-01-10 10:15:00,40.54,40.55,40.5,40.54,906354.0,34.9687,34.9773,34.9342,34.9687,906354.0
2019-01-10 10:20:00,40.54,40.6,40.54,40.59,480654.0,34.9687,35.0204,34.9687,35.0118,480654.0
2019-01-10 10:25:00,40.59,40.62,40.57,40.62,962993.0,35.0118,35.0377,34.9946,35.0377,962993.0
2019-01-10 10:30:00,40.62,40.64,40.6,40.63,953469.0,35.0377,35.0549,35.0204,35.0463,953469.0
2019-01-10 10:35:00,40.63,40.64,40.6,40.63,390570.0,35.0463,35.0549,35.0204,35.0463,390570.0
2019-01-10 10:40:00,40.62,40.63,40.58,40.61,518719.0,35.0377,35.0463,35.0032,35.0291,518719.0
2019-01-10 10:45:00,40.6,40.63,40.57,40.6,457167.0,35.0204,35.0463,34.9946,35.0204,457167.0
2019-01-10 10:50:00,40.61,40.63,40.59,40.62,751069.0,35.0291,35.0463,35.0118,35.0377,751069.0
2019-01-10 10:55:00,40.62,40.68,40.61,40.67,840362.0,35.0377,35.0895,35.0291,35.0808,840362.0
2019-01-10 11:00:00,40.67,40.67,40.63,40.66,439732.0,35.0808,35.0808,35.0463,35.0722,439732.0
2019-01-10 11:05:00,40.66,40.7,40.65,40.68,557364.0,35.0722,35.1067,35.0636,35.0895,557364.0
2019-01-10 11:10:00,40.69,40.71,40.67,40.7,429181.0,35.0981,35.1153,35.0808,35.1067,429181.0
2019-01-10 11:15:00,40.7,40.72,40.67,40.69,1209243.0,35.1067,35.124,35.0808,35.0981,1209243.0
2019-01-10 11:20:00,40.69,40.71,40.67,40.69,1252274.0,35.0981,35.1153,35.0808,35.0981,1252274.0
2019-01-10 11:25:00,40.69,40.7,40.67,40.69,386298.0,35.0981,35.1067,35.0808,35.0981,386298.0
2019-01-10 11:30:00,40.69,40.74,40.67,40.73,718860.0,35.0981,35.1412,35.0808,35.1326,718860.0
2019-01-10 11:35:00,40.74,40.77,40.73,40.75,1047852.0,35.1412,35.1671,35.1326,35.1498,1047852.0
2019-01-10 11:40:00,40.76,40.76,40.73,40.73,504466.0,35.1585,35.1585,35.1326,35.1326,504466.0
2019-01-10 11:45:00,40.73,40.75,40.72,40.74,439301.0,35.1326,35.1498,35.124,35.1412,439301.0
2019-01-10 11:50:00,40.74,40.76,40.71,40.73,385911.0,35.1412,35.1585,35.1153,35.1326,385911.0
2019-01-10 11:55:00,40.73,40.76,40.71,40.74,578704.0,35.1326,35.1585,35.1153,35.1412,578704.0
2019-01-10 12:00:00,40.75,40.78,40.7,40.71,410329.0,35.1498,35.1757,35.1067,35.1153,410329.0
2019-01-10 12:05:00,40.72,40.72,40.64,40.68,928182.0,35.124,35.124,35.0549,35.0895,928182.0
2019-01-10 12:10:00,40.68,40.73,40.68,40.71,535420.0,35.0895,35.1326,35.0895,35.1153,535420.0
2019-01-10 12:15:00,40.71,40.75,40.7,40.73,332500.0,35.1153,35.1498,35.1067,35.1326,332500.0
2019-01-10 12:20:00,40.73,40.75,40.71,40.74,198700.0,35.1326,35.1498,35.1153,35.1412,198700.0
2019-01-10 12:25:00,40.73,40.77,40.72,40.75,447117.0,35.1326,35.1671,35.124,35.1498,447117.0
2019-01-10 12:30:00,40.76,40.77,40.74,40.75,354004.0,35.1585,35.1671,35.1412,35.1498,354004.0
2019-01-10 12:35:00,40.75,40.79,40.75,40.76,690075.0,35.1498,35.1843,35.1498,35.1585,690075.0
2019-01-10 12:40:00,40.77,40.77,40.74,40.76,388669.0,35.1671,35.1671,35.1412,35.1585,388669.0
2019-01-10 12:45:00,40.76,40.85,40.75,40.84,2213688.0,35.1585,35.2361,35.1498,35.2275,2213688.0
2019-01-10 12:50:00,40.84,40.88,40.82,40.83,1484773.0,35.2275,35.262,35.2102,35.2188,1484773.0
2019-01-10 12:55:00,40.83,40.84,40.77,40.77,876775.0,35.2188,35.2275,35.1671,35.1671,876775.0
2019-01-10 13:00:00,40.77,40.8,40.75,40.77,900487.0,35.1671,35.193,35.1498,35.1671,900487.0
2019-01-10 13:05:00,40.78,40.78,40.67,40.69,2851260.0,35.1757,35.1757,35.0808,35.0981,2851260.0
2019-01-10 13:10:00,40.69,40.71,40.68,40.69,842967.0,35.0981,35.1153,35.0895,35.0981,842967.0
2019-01-10 13:15:00,40.68,40.69,40.61,40.62,1772786.0,35.0895,35.0981,35.0291,35.0377,1772786.0
2019-01-10 13:20:00,40.62,40.63,40.58,40.58,1083339.0,35.0377,35.0463,35.0032,35.0032,1083339.0
2019-01-10 13:25:00,40.58,40.64,40.58,40.63,510533.0,35.0032,35.0549,35.0032,35.0463,510533.0
2019-01-10 13:30:00,40.63,40.67,40.61,40.65,710037.0,35.0463,35.0808,35.0291,35.0636,710037.0
2019-01-10 13:35:00,40.65,40.67,40.64,40.66,533949.0,35.0636,35.0808,35.0549,35.0722,533949.0
2019-01-10 13:40:00,40.66,40.67,40.63,40.66,655049.0,35.0722,35.0808,35.0463,35.0722,655049.0
2019-01-10 13:45:00,40.66,40.71,40.66,40.71,2050800.0,35.0722,35.1153,35.0722,35.1153,2050800.0
2019-01-10 13:50:00,40.71,40.74,40.7,40.73,840957.0,35.1153,35.1412,35.1067,35.1326,840957.0
2019-01-10 13:55:00,40.72,40.76,40.72,40.75,606367.0,35.124,35.1585,35.124,35.1498,606367.0
2019-01-10 14:00:00,40.75,40.77,40.75,40.77,259043.0,35.1498,35.1671,35.1498,35.1671,259043.0
2019-01-10 14:05:00,40.77,40.83,40.76,40.81,851802.0,35.1671,35.2188,35.1585,35.2016,851802.0
2019-01-10 14:10:00,40.82,40.85,40.82,40.84,1395192.0,35.2102,35.2361,35.2102,35.2275,1395192.0
2019-01-10 14:15:00,40.84,40.87,40.83,40.87,692030.0,35.2275,35.2533,35.2188,35.2533,692030.0
2019-01-10 14:20:00,40.87,40.9,40.86,40.87,1156503.0,35.2533,35.2792,35.2447,35.2533,1156503.0
2019-01-10 14:25:00,40.87,40.88,40.84,40.85,746019.0,35.2533,35.262,35.2275,35.2361,746019.0
2019-01-10 14:30:00,40.84,40.86,40.83,40.84,509091.0,35.2275,35.2447,35.2188,35.2275,509091.0
2019-01-10 14:35:00,40.84,40.86,40.82,40.83,472575.0,35.2275,35.2447,35.2102,35.2188,472575.0
2019-01-10 14:40:00,40.83,40.87,40.82,40.86,542053.0,35.2188,35.2533,35.2102,35.2447,542053.0
2019-01-10 14:45:00,40.85,40.86,40.82,40.82,460674.0,35.2361,35.2447,35.2102,35.2102,460674.0
2019-01-10 14:50:00,40.83,40.84,40.8,40.82,660053.0,35.2188,35.2275,35.193,35.2102,660053.0
2019-01-10 14:55:00,40.82,40.85,40.8,40.84,645423.0,35.2102,35.2361,35.193,35.2275,645423.0
2019-01-10 15:00:00,40.84,40.88,40.83,40.86,652572.0,35.2275,35.262,35.2188,35.2447,652572.0
2019-01-10 15:05:00,40.87,40.87,40.84,40.84,802622.0,35.2533,35.2533,35.2275,35.2275,802622.0
2019-01-10 15:10:00,40.84,40.85,40.79,40.85,1725886.0,35.2275,35.2361,35.1843,35.2361,1725886.0
2019-01-10 15:15:00,40.85,40.86,40.83,40.85,577711.0,35.2361,35.2447,35.2188,35.2361,577711.0
2019-01-10 15:20:00,40.85,40.89,40.84,40.87,619155.0,35.2361,35.2706,35.2275,35.2533,619155.0
2019-01-10 15:25:00,40.87,40.89,40.86,40.89,377638.0,35.2533,35.2706,35.2447,35.2706,377638.0
2019-01-10 15:30:00,40.89,40.91,40.86,40.9,1062155.0,35.2706,35.2878,35.2447,35.2792,1062155.0
2019-01-10 15:35:00,40.91,40.91,40.88,40.91,614632.0,35.2878,35.2878,35.262,35.2878,614632.0
2019-01-10 15:40:00,40.91,40.95,40.91,40.94,783444.0,35.2878,35.3223,35.2878,35.3137,783444.0
2019-01-10 15:45:00,40.94,40.95,40.91,40.92,1211931.0,35.3137,35.3223,35.2878,35.2965,1211931.0
2019-01-10 15:50:00,40.92,40.96,40.91,40.94,1704107.0,35.2965,35.331,35.2878,35.3137,1704107.0
2019-01-10 15:55:00,40.93,40.94,40.9,40.94,4270550.0,35.3051,35.3137,35.2792,35.3137,4270550.0
2019-01-11 09:30:00,40.6,40.67,40.58,40.64,1332922.0,35.0204,35.0808,35.0032,35.0549,1332922.0
2019-01-11 09:35:00,40.64,40.65,40.57,40.58,789091.0,35.0549,35.0636,34.9946,35.0032,789091.0
2019-01-11 09:40:00,40.58,40.6,40.53,40.55,596443.0,35.0032,35.0204,34.9601,34.9773,596443.0
2019-01-11 09:45:00,40.55,40.6,40.55,40.56,766224.0,34.9773,35.0204,34.9773,34.9859,766224.0
2019-01-11 09:50:00,40.55,40.56,40.5,40.54,483224.0,34.9773,34.9859,34.9342,34.9687,483224.0
2019-01-11 09:55:00,40.54,40.59,40.51,40.58,633663.0,34.9687,35.0118,34.9428,35.0032,633663.0
2019-01-11 10:00:00,40.58,40.62,40.56,40.6,1669358.0,35.0032,35.0377,34.9859,35.0204,1669358.0
2019-01-11 10:05:00,40.59,40.64,40.59,40.64,1104016.0,35.0118,35.0549,35.0118,35.0549,1104016.0
2019-01-11 10:10:00,40.64,40.64,40.58,40.59,784665.0,35.0549,35.0549,35.0032,35.0118,784665.0
2019-01-11 10:15:00,40.59,40.63,40.56,40.62,645134.0,35.0118,35.0463,34.9859,35.0377,645134.0
2019-01-11 10:20:00,40.62,40.64,40.59,40.63,635971.0,35.0377,35.0549,35.0118,35.0463,635971.0
2019-01-11 10:25:00,40.63,40.64,40.57,40.58,603917.0,35.0463,35.0549,34.9946,35.0032,603917.0
2019-01-11 10:30:00,40.58,40.63,40.56,40.63,1077668.0,35.0032,35.0463,34.9859,35.0463,1077668.0
2019-01-11 10:35:00,40.62,40.67,40.62,40.64,2074363.0,35.0377,35.0808,35.0377,35.0549,2074363.0
2019-01-11 10:40:00,40.63,40.65,40.6,40.63,1845063.0,35.0463,35.0636,35.0204,35.0463,1845063.0
2019-01-11 10:45:00,40.63,40.65,40.6,40.64,795424.0,35.0463,35.0636,35.0204,35.0549,795424.0
2019-01-11 10:50:00,40.64,40.67,40.59,40.67,281211.0,35.0549,35.0808,35.0118,35.0808,281211.0
2019-01-11 10:55:00,40.67,40.74,40.67,40.73,2763646.0,35.0808,35.1412,35.0808,35.1326,2763646.0
2019-01-11 11:00:00,40.73,40.75,40.7,40.72,632719.0,35.1326,35.1498,35.1067,35.124,632719.0
2019-01-11 11:05:00,40.72,40.74,40.69,40.73,695135.0,35.124,35.1412,35.0981,35.1326,695135.0
2019-01-11 11:10:00,40.73,40.73,40.66,40.69,797823.0,35.1326,35.1326,35.0722,35.0981,797823.0
2019-01-11 11:15:00,40.69,40.72,40.68,40.71,499514.0,35.0981,35.124,35.0895,35.1153,499514.0
2019-01-11 11:20:00,40.7,40.72,40.67,40.71,439165.0,35.1067,35.124,35.0808,35.1153,439165.0
2019-01-11 11:25:00,40.7,40.72,40.68,40.7,616348.0,35.1067,35.124,35.0895,35.1067,616348.0
2019-01-11 11:30:00,40.7,40.72,40.69,40.72,593333.0,35.1067,35.124,35.0981,35.124,593333.0
2019-01-11 11:35:00,40.72,40.73,40.69,40.7,179430.0,35.124,35.1326,35.0981,35.1067,179430.0
2019-01-11 11:40:00,40.7,40.73,40.7,40.73,459865.0,35.1067,35.1326,35.1067,35.1326,459865.0
2019-01-11 11:45:00,40.73,40.76,40.73,40.74,481824.0,35.1326,35.1585,35.1326,35.1412,481824.0
2019-01-11 11:50:00,40.75,40.75,40.69,40.7,323573.0,35.1498,35.1498,35.0981,35.1067,323573.0
2019-01-11 11:55:00,40.71,40.72,40.69,40.71,330558.0,35.1153,35.124,35.0981,35.1153,330558.0
2019-01-11 12:00:00,40.71,40.74,40.7,40.73,774028.0,35.1153,35.1412,35.1067,35.1326,774028.0
2019-01-11 12:05:00,40.73,40.76,40.71,40.73,339877.0,35.1326,35.1585,35.1153,35.1326,339877.0
2019-01-11 12:10:00,40.73,40.73,40.7,40.72,206664.0,35.1326,35.1326,35.1067,35.124,206664.0
2019-01-11 12:15:00,40.73,40.74,40.72,40.73,583334.0,35.1326,35.1412,35.124,35.1326,583334.0
2019-01-11 12:20:00,40.73,40.73,40.7,40.73,247481.0,35.1326,35.1326,35.1067,35.1326,247481.0
2019-01-11 12:25:00,40.73,40.76,40.72,40.74,320097.0,35.1326,35.1585,35.124,35.1412,320097.0
2019-01-11 12:30:00,40.74,40.77,40.73,40.76,257961.0,35.1412,35.1671,35.1326,35.1585,257961.0
2019-01-11 12:35:00,40.77,40.79,40.75,40.77,635700.0,35.1671,35.1843,35.1498,35.1671,635700.0
2019-01-11 12:40:00,40.78,40.8,40.77,40.78,857168.0,35.1757,35.193,35.1671,35.1757,857168.0
2019-01-11 12:45:00,40.77,40.79,40.75,40.76,528570.0,35.1671,35.1843,35.1498,35.1585,528570.0
2019-01-11 12:50:00,40.76,40.78,40.75,40.76,364220.0,35.1585,35.1757,35.1498,35.1585,364220.0
2019-01-11 12:55:00,40.76,40.78,40.75,40.76,280211.0,35.1585,35.1757,35.1498,35.1585,280211.0
2019-01-11 13:00:00,40.76,40.76,40.72,40.73,192855.0,35.1585,35.1585,35.124,35.1326,192855.0
2019-01-11 13:05:00,40.73,40.75,40.72,40.74,382734.0,35.1326,35.1498,35.124,35.1412,382734.0
2019-01-11 13:10:00,40.74,40.74,40.69,40.71,333186.0,35.1412,35.1412,35.0981,35.1153,333186.0
2019-01-11 13:15:00,40.71,40.73,40.69,40.72,1220156.0,35.1153,35.1326,35.0981,35.124,1220156.0
2019-01-11 13:20:00,40.72,40.72,40.7,40.71,270881.0,35.124,35.124,35.1067,35.1153,270881.0
2019-01-11 13:25:00,40.71,40.71,40.69,40.7,252937.0,35.1153,35.1153,35.0981,35.1067,252937.0
2019-01-11 13:30:00,40.7,40.72,40.7,40.71,151870.0,35.1067,35.124,35.1067,35.1153,151870.0
2019-01-11 13:35:00,40.7,40.72,40.69,40.7,414053.0,35.1067,35.124,35.0981,35.1067,414053.0
2019-01-11 13:40:00,40.7,40.73,40.7,40.72,163268.0,35.1067,35.1326,35.1067,35.124,163268.0
2019-01-11 13:45:00,40.72,40.73,40.69,40.7,174341.0,35.124,35.1326,35.0981,35.1067,174341.0
2019-01-11 13:50:00,40.69,40.72,40.69,40.71,1113147.0,35.0981,35.124,35.0981,35.1153,1113147.0
2019-01-11 13:55:00,40.71,40.72,40.69,40.71,841768.0,35.1153,35.124,35.0981,35.1153,841768.0
2019-01-11 14:00:00,40.71,40.73,40.68,40.7,336752.0,35.1153,35.1326,35.0895,35.1067,336752.0
2019-01-11 14:05:00,40.7,40.73,40.7,40.73,212496.0,35.1067,35.1326,35.1067,35.1326,212496.0
2019-01-11 14:10:00,40.73,40.75,40.72,40.73,690650.0,35.1326,35.1498,35.124,35.1326,690650.0
2019-01-11 14:15:00,40.73,40.74,40.72,40.73,178347.0,35.1326,35.1412,35.124,35.1326,178347.0
2019-01-11 14:20:00,40.73,40.73,40.7,40.7,569524.0,35.1326,35.1326,35.1067,35.1067,569524.0
2019-01-11 14:25:00,40.71,40.73,40.69,40.71,410785.0,35.1153,35.1326,35.0981,35.1153,410785.0
2019-01-11 14:30:00,40.71,40.71,40.69,40.7,163261.0,35.1153,35.1153,35.0981,35.1067,163261.0
2019-01-11 14:35:00,40.7,40.71,40.69,40.71,403340.0,35.1067,35.1153,35.0981,35.1153,403340.0
2019-01-11 14:40:00,40.71,40.71,40.69,40.71,238117.0,35.1153,35.1153,35.0981,35.1153,238117.0
2019-01-11 14:45:00,40.7,40.71,40.67,40.69,406765.0,35.1067,35.1153,35.0808,35.0981,406765.0
2019-01-11 14:50:00,40.69,40.7,40.65,40.66,967742.0,35.0981,35.1067,35.0636,35.0722,967742.0
2019-01-11 14:55:00,40.66,40.68,40.65,40.65,1544323.0,35.0722,35.0895,35.0636,35.0636,1544323.0
2019-01-11 15:00:00,40.66,40.67,40.64,40.65,250772.0,35.0722,35.0808,35.0549,35.0636,250772.0
2019-01-11 15:05:00,40.65,40.69,40.64,40.68,195383.0,35.0636,35.0981,35.0549,35.0895,195383.0
2019-01-11 15:10:00,40.68,40.68,40.66,40.66,137411.0,35.0895,35.0895,35.0722,35.0722,137411.0
2019-01-11 15:15:00,40.66,40.7,40.63,40.64,1258291.0,35.0722,35.1067,35.0463,35.0549,1258291.0
2019-01-11 15:20:00,40.65,40.66,40.64,40.65,326655.0,35.0636,35.0722,35.0549,35.0636,326655.0
2019-01-11 15:25:00,40.65,40.66,40.63,40.64,272398.0,35.0636,35.0722,35.0463,35.0549,272398.0
2019-01-11 15:30:00,40.63,40.66,40.63,40.66,990925.0,35.0463,35.0722,35.0463,35.0722,990925.0
2019-01-11 15:35:00,40.66,40.71,40.65,40.7,1675121.0,35.0722,35.1153,35.0636,35.1067,1675121.0
2019-01-11 15:40:00,40.7,40.71,40.69,40.71,816077.0,35.1067,35.1153,35.0981,35.1153,816077.0
2019-01-11 15:45:00,40.71,40.73,40.7,40.72,1557008.0,35.1153,35.1326,35.1067,35.124,1557008.0
2019-01-11 15:50:00,40.73,40.73,40.7,40.71,1696495.0,35.1326,35.1326,35.1067,35.1153,1696495.0
2019-01-11 15:55:00,40.72,40.74,40.69,40.73,3728549.0,35.124,35.1412,35.0981,35.1326,3728549.0
2019-01-14 09:30:00,40.21,40.22,40.14,40.2,1247849.0,34.684,34.6927,34.6237,34.6754,1247849.0
2019-01-14 09:35:00,40.19,40.28,40.18,40.26,1593369.0,34.6668,34.7444,34.6582,34.7272,1593369.0
2019-01-14 09:40:00,40.26,40.29,40.25,40.27,585152.0,34.7272,34.753,34.7185,34.7358,585152.0
2019-01-14 09:45:00,40.27,40.28,40.23,40.25,619104.0,34.7358,34.7444,34.7013,34.7185,619104.0
2019-01-14 09:50:00,40.25,40.31,40.24,40.29,864268.0,34.7185,34.7703,34.7099,34.753,864268.0
2019-01-14 09:55:00,40.3,40.32,40.26,40.28,485560.0,34.7617,34.7789,34.7272,34.7444,485560.0
2019-01-14 10:00:00,40.29,40.3,40.24,40.28,1603523.0,34.753,34.7617,34.7099,34.7444,1603523.0
2019-01-14 10:05:00,40.29,40.34,40.29,40.33,1414133.0,34.753,34.7962,34.753,34.7876,1414133.0
2019-01-14 10:10:00,40.34,40.36,40.33,40.34,508940.0,34.7962,34.8134,34.7876,34.7962,508940.0
2019-01-14 10:15:00,40.34,40.38,40.31,40.38,1754960.0,34.7962,34.8307,34.7703,34.8307,1754960.0
2019-01-14 10:20:00,40.38,40.39,40.35,40.38,1360593.0,34.8307,34.8393,34.8048,34.8307,1360593.0
2019-01-14 10:25:00,40.38,40.38,40.34,40.37,975072.0,34.8307,34.8307,34.7962,34.8221,975072.0
2019-01-14 10:30:00,40.37,40.42,40.36,40.4,850484.0,34.8221,34.8652,34.8134,34.8479,850484.0
2019-01-14 10:35:00,40.41,40.44,40.4,40.41,1593571.0,34.8566,34.8824,34.8479,34.8566,1593571.0
2019-01-14 10:40:00,40.41,40.44,40.38,40.4,5449919.0,34.8566,34.8824,34.8307,34.8479,5449919.0
2019-01-14 10:45:00,40.4,40.41,40.36,40.38,1323737.0,34.8479,34.8566,34.8134,34.8307,1323737.0
2019-01-14 10:50:00,40.37,40.4,40.36,40.39,1258650.0,34.8221,34.8479,34.8134,34.8393,1258650.0
2019-01-14 10:55:00,40.39,40.44,40.39,40.41,1986585.0,34.8393,34.8824,34.8393,34.8566,1986585.0
2019-01-14 11:00:00,40.41,40.42,40.37,40.4,1551533.0,34.8566,34.8652,34.8221,34.8479,1551533.0
2019-01-14 11:05:00,40.4,40.41,40.34,40.36,1438531.0,34.8479,34.8566,34.7962,34.8134,1438531.0
2019-01-14 11:10:00,40.36,40.37,40.32,40.36,767732.0,34.8134,34.8221,34.7789,34.8134,767732.0
2019-01-14 11:15:00,40.35,40.37,40.3,40.3,1790099.0,34.8048,34.8221,34.7617,34.7617,1790099.0
2019-01-14 11:20:00,40.3,40.35,40.29,40.33,593494.0,34.7617,34.8048,34.753,34.7876,593494.0
2019-01-14 11:25:00,40.33,40.37,40.33,40.35,599845.0,34.7876,34.8221,34.7876,34.8048,599845.0
2019-01-14 11:30:00,40.36,40.43,40.34,40.42,667624.0,34.8134,34.8738,34.7962,34.8652,667624.0
2019-01-14 11:35:00,40.42,40.46,40.41,40.46,667984.0,34.8652,34.8997,34.8566,34.8997,667984.0
2019-01-14 11:40:00,40.46,40.49,40.46,40.48,1529326.0,34.8997,34.9256,34.8997,34.9169,1529326.0
2019-01-14 11:45:00,40.49,40.49,40.46,40.48,485040.0,34.9256,34.9256,34.8997,34.9169,485040.0
2019-01-14 11:50:00,40.47,40.48,40.4,40.44,583510.0,34.9083,34.9169,34.8479,34.8824,583510.0
2019-01-14 11:55:00,40.43,40.47,40.42,40.47,1249908.0,34.8738,34.9083,34.8652,34.9083,1249908.0
2019-01-14 12:00:00,40.47,40.48,40.46,40.47,203453.0,34.9083,34.9169,34.8997,34.9083,203453.0
2019-01-14 12:05:00,40.47,40.51,40.45,40.49,232045.0,34.9083,34.9428,34.8911,34.9256,232045.0
2019-01-14 12:10:00,40.49,40.51,40.49,40.51,220116.0,34.9256,34.9428,34.9256,34.9428,220116.0
2019-01-14 12:15:00,40.51,40.55,40.51,40.53,407009.0,34.9428,34.9773,34.9428,34.9601,407009.0
2019-01-14 12:20:00,40.53,40.55,40.52,40.55,415272.0,34.9601,34.9773,34.9514,34.9773,415272.0
2019-01-14 12:25:00,40.54,40.55,40.52,40.53,226075.0,34.9687,34.9773,34.9514,34.9601,226075.0
2019-01-14 12:30:00,40.53,40.54,40.51,40.52,544757.0,34.9601,34.9687,34.9428,34.9514,544757.0
2019-01-14 12:35:00,40.52,40.52,40.49,40.52,435238.0,34.9514,34.9514,34.9256,34.9514,435238.0
2019-01-14 12:40:00,40.52,40.53,40.5,40.53,388510.0,34.9514,34.9601,34.9342,34.9601,388510.0
2019-01-14 12:45:00,40.53,40.55,40.52,40.53,516993.0,34.9601,34.9773,34.9514,34.9601,516993.0
2019-01-14 12:50:00,40.53,40.53,40.51,40.52,158406.0,34.9601,34.9601,34.9428,34.9514,158406.0
2019-01-14 12:55:00,40.52,40.54,40.5,40.51,375970.0,34.9514,34.9687,34.9342,34.9428,375970.0
2019-01-14 13:00:00,40.51,40.53,40.49,40.51,146662.0,34.9428,34.9601,34.9256,34.9428,146662.0
2019-01-14 13:05:00,40.51,40.51,40.46,40.48,493657.0,34.9428,34.9428,34.8997,34.9169,493657.0
2019-01-14 13:10:00,40.49,40.54,40.48,40.54,831260.0,34.9256,34.9687,34.9169,34.9687,831260.0
2019-01-14 13:15:00,40.54,40.55,40.54,40.55,254940.0,34.9687,34.9773,34.9687,34.9773,254940.0
2019-01-14 13:20:00,40.55,40.56,40.53,40.53,349670.0,34.9773,34.9859,34.9601,34.9601,349670.0
2019-01-14 13:25:00,40.53,40.54,40.52,40.53,202986.0,34.9601,34.9687,34.9514,34.9601,202986.0
2019-01-14 13:30:00,40.53,40.55,40.52,40.53,109807.0,34.9601,34.9773,34.9514,34.9601,109807.0
2019-01-14 13:35:00,40.53,40.56,40.52,40.55,250720.0,34.9601,34.9859,34.9514,34.9773,250720.0
2019-01-14 13:40:00,40.55,40.57,40.54,40.56,876962.0,34.9773,34.9946,34.9687,34.9859,876962.0
2019-01-14 13:45:00,40.57,40.58,40.54,40.55,299265.0,34.9946,35.0032,34.9687,34.9773,299265.0
2019-01-14 13:50:00,40.55,40.56,40.54,40.56,147843.0,34.9773,34.9859,34.9687,34.9859,147843.0
2019-01-14 13:55:00,40.55,40.57,40.52,40.54,379339.0,34.9773,34.9946,34.9514,34.9687,379339.0
2019-01-14 14:00:00,40.54,40.55,40.51,40.53,167701.0,34.9687,34.9773,34.9428,34.9601,167701.0
2019-01-14 14:05:00,40.52,40.54,40.5,40.51,289839.0,34.9514,34.9687,34.9342,34.9428,289839.0
2019-01-14 14:10:00,40.51,40.52,40.48,40.5,810561.0,34.9428,34.9514,34.9169,34.9342,810561.0
2019-01-14 14:15:00,40.5,40.5,40.46,40.47,456160.0,34.9342,34.9342,34.8997,34.9083,456160.0
2019-01-14 14:20:00,40.47,40.48,40.45,40.46,428972.0,34.9083,34.9169,34.8911,34.8997,428972.0
2019-01-14 14:25:00,40.46,40.46,40.43,40.45,495931.0,34.8997,34.8997,34.8738,34.8911,495931.0
2019-01-14 14:30:00,40.45,40.47,40.45,40.46,219067.0,34.8911,34.9083,34.8911,34.8997,219067.0
2019-01-14 14:35:00,40.45,40.47,40.44,40.45,438297.0,34.8911,34.9083,34.8824,34.8911,438297.0
2019-01-14 14:40:00,40.46,40.48,40.45,40.47,326347.0,34.8997,34.9169,34.8911,34.9083,326347.0
2019-01-14 14:45:00,40.48,40.48,40.47,40.48,226734.0,34.9169,34.9169,34.9083,34.9169,226734.0
2019-01-14 14:50:00,40.48,40.49,40.47,40.48,271777.0,34.9169,34.9256,34.9083,34.9169,271777.0
2019-01-14 14:55:00,40.49,40.51,40.48,40.49,351951.0,34.9256,34.9428,34.9169,34.9256,351951.0
2019-01-14 15:00:00,40.5,40.51,40.48,40.48,250410.0,34.9342,34.9428,34.9169,34.9169,250410.0
2019-01-14 15:05:00,40.49,40.5,40.48,40.49,201837.0,34.9256,34.9342,34.9169,34.9256,201837.0
2019-01-14 15:10:00,40.5,40.5,40.46,40.47,211905.0,34.9342,34.9342,34.8997,34.9083,211905.0
2019-01-14 15:15:00,40.47,40.49,40.46,40.47,790842.0,34.9083,34.9256,34.8997,34.9083,790842.0
2019-01-14 15:20:00,40.48,40.5,40.47,40.5,334535.0,34.9169,34.9342,34.9083,34.9342,334535.0
2019-01-14 15:25:00,40.5,40.5,40.46,40.47,491812.0,34.9342,34.9342,34.8997,34.9083,491812.0
2019-01-14 15:30:00,40.47,40.48,40.45,40.46,639385.0,34.9083,34.9169,34.8911,34.8997,639385.0
2019-01-14 15:35:00,40.46,40.47,40.45,40.46,404721.0,34.8997,34.9083,34.8911,34.8997,404721.0
2019-01-14 15:40:00,40.46,40.46,40.42,40.43,872323.0,34.8997,34.8997,34.8652,34.8738,872323.0
2019-01-14 15:45:00,40.43,40.43,40.38,40.38,1058165.0,34.8738,34.8738,34.8307,34.8307,1058165.0
2019-01-14 15:50:00,40.39,40.39,40.33,40.34,2219598.0,34.8393,34.8393,34.7876,34.7962,2219598.0
2019-01-14 15:55:00,40.33,40.39,40.33,40.38,4165302.0,34.7876,34.8393,34.7876,34.8307,4165302.0
2019-01-15 09:30:00,40.62,40.7,40.62,40.7,3494332.0,35.0377,35.1067,35.0377,35.1067,3494332.0
2019-01-15 09:35:00,40.7,40.77,40.69,40.76,1946639.0,35.1067,35.1671,35.0981,35.1585,1946639.0
2019-01-15 09:40:00,40.75,40.78,40.73,40.77,1746288.0,35.1498,35.1757,35.1326,35.1671,1746288.0
2019-01-15 09:45:00,40.77,40.79,40.74,40.76,605723.0,35.1671,35.1843,35.1412,35.1585,605723.0
2019-01-15 09:50:00,40.76,40.81,40.75,40.78,738945.0,35.1585,35.2016,35.1498,35.1757,738945.0
2019-01-15 09:55:00,40.78,40.79,40.74,40.77,2494471.0,35.1757,35.1843,35.1412,35.1671,2494471.0
2019-01-15 10:00:00,40.77,40.89,40.77,40.88,1548791.0,35.1671,35.2706,35.1671,35.262,1548791.0
2019-01-15 10:05:00,40.88,40.88,40.8,40.8,1951066.0,35.262,35.262,35.193,35.193,1951066.0
2019-01-15 10:10:00,40.8,40.81,40.67,40.68,5029702.0,35.193,35.2016,35.0808,35.0895,5029702.0
2019-01-15 10:15:00,40.68,40.76,40.62,40.74,3294766.0,35.0895,35.1585,35.0377,35.1412,3294766.0
2019-01-15 10:20:00,40.74,40.74,40.65,40.72,2549629.0,35.1412,35.1412,35.0636,35.124,2549629.0
2019-01-15 10:25:00,40.72,40.74,40.68,40.72,502584.0,35.124,35.1412,35.0895,35.124,502584.0
2019-01-15 10:30:00,40.72,40.75,40.67,40.73,817978.0,35.124,35.1498,35.0808,35.1326,817978.0
2019-01-15 10:35:00,40.73,40.76,40.72,40.76,263138.0,35.1326,35.1585,35.124,35.1585,263138.0
2019-01-15 10:40:00,40.76,40.8,40.75,40.78,787379.0,35.1585,35.193,35.1498,35.1757,787379.0
2019-01-15 10:45:00,40.79,40.81,40.76,40.78,3373120.0,35.1843,35.2016,35.1585,35.1757,3373120.0
2019-01-15 10:50:00,40.78,40.84,40.78,40.83,684422.0,35.1757,35.2275,35.1757,35.2188,684422.0
2019-01-15 10:55:00,40.83,40.86,40.81,40.84,1589825.0,35.2188,35.2447,35.2016,35.2275,1589825.0
2019-01-15 11:00:00,40.85,40.87,40.82,40.84,846124.0,35.2361,35.2533,35.2102,35.2275,846124.0
2019-01-15 11:05:00,40.84,40.85,40.8,40.81,473553.0,35.2275,35.2361,35.193,35.2016,473553.0
2019-01-15 11:10:00,40.8,40.8,40.75,40.79,358821.0,35.193,35.193,35.1498,35.1843,358821.0
2019-01-15 11:15:00,40.78,40.8,40.77,40.79,396254.0,35.1757,35.193,35.1671,35.1843,396254.0
2019-01-15 11:20:00,40.79,40.8,40.72,40.72,307352.0,35.1843,35.193,35.124,35.124,307352.0
2019-01-15 11:25:00,40.72,40.75,40.7,40.72,376723.0,35.124,35.1498,35.1067,35.124,376723.0
2019-01-15 11:30:00,40.72,40.72,40.67,40.7,408387.0,35.124,35.124,35.0808,35.1067,408387.0
2019-01-15 11:35:00,40.71,40.73,40.69,40.73,927378.0,35.1153,35.1326,35.0981,35.1326,927378.0
2019-01-15 11:40:00,40.72,40.75,40.71,40.73,771245.0,35.124,35.1498,35.1153,35.1326,771245.0
2019-01-15 11:45:00,40.73,40.77,40.71,40.76,495556.0,35.1326,35.1671,35.1153,35.1585,495556.0
2019-01-15 11:50:00,40.76,40.78,40.75,40.77,653579.0,35.1585,35.1757,35.1498,35.1671,653579.0
2019-01-15 11:55:00,40.77,40.82,40.77,40.8,490448.0,35.1671,35.2102,35.1671,35.193,490448.0
2019-01-15 12:00:00,40.8,40.84,40.79,40.83,365811.0,35.193,35.2275,35.1843,35.2188,365811.0
2019-01-15 12:05:00,40.83,40.85,40.79,40.8,370651.0,35.2188,35.2361,35.1843,35.193,370651.0
2019-01-15 12:10:00,40.8,40.83,40.8,40.8,375216.0,35.193,35.2188,35.193,35.193,375216.0
2019-01-15 12:15:00,40.81,40.81,40.78,40.79,509443.0,35.2016,35.2016,35.1757,35.1843,509443.0
2019-01-15 12:20:00,40.79,40.8,40.77,40.79,336172.0,35.1843,35.193,35.1671,35.1843,336172.0
2019-01-15 12:25:00,40.78,40.79,40.75,40.77,202549.0,35.1757,35.1843,35.1498,35.1671,202549.0
2019-01-15 12:30:00,40.76,40.77,40.72,40.73,396419.0,35.1585,35.1671,35.124,35.1326,396419.0
2019-01-15 12:35:00,40.73,40.73,40.7,40.7,238072.0,35.1326,35.1326,35.1067,35.1067,238072.0
2019-01-15 12:40:00,40.71,40.72,40.66,40.66,455004.0,35.1153,35.124,35.0722,35.0722,455004.0
2019-01-15 12:45:00,40.66,40.68,40.64,40.64,708072.0,35.0722,35.0895,35.0549,35.0549,708072.0
2019-01-15 12:50:00,40.65,40.65,40.58,40.6,549935.0,35.0636,35.0636,35.0032,35.0204,549935.0
2019-01-15 12:55:00,40.6,40.62,40.59,40.61,562669.0,35.0204,35.0377,35.0118,35.0291,562669.0
2019-01-15 13:00:00,40.61,40.63,40.59,40.61,441393.0,35.0291,35.0463,35.0118,35.0291,441393.0
2019-01-15 13:05:00,40.61,40.63,40.59,40.63,832554.0,35.0291,35.0463,35.0118,35.0463,832554.0
2019-01-15 13:10:00,40.63,40.64,40.62,40.62,770664.0,35.0463,35.0549,35.0377,35.0377,770664.0
2019-01-15 13:15:00,40.63,40.65,40.61,40.65,486402.0,35.0463,35.0636,35.0291,35.0636,486402.0
2019-01-15 13:20:00,40.65,40.65,40.63,40.64,236159.0,35.0636,35.0636,35.0463,35.0549,236159.0
2019-01-15 13:25:00,40.64,40.67,40.63,40.66,1013916.0,35.0549,35.0808,35.0463,35.0722,1013916.0
2019-01-15 13:30:00,40.66,40.69,40.65,40.68,738759.0,35.0722,35.0981,35.0636,35.0895,738759.0
2019-01-15 13:35:00,40.68,40.7,40.67,40.68,641536.0,35.0895,35.1067,35.0808,35.0895,641536.0
2019-01-15 13:40:00,40.68,40.7,40.67,40.68,491114.0,35.0895,35.1067,35.0808,35.0895,491114.0
2019-01-15 13:45:00,40.68,40.69,40.67,40.69,806990.0,35.0895,35.0981,35.0808,35.0981,806990.0
2019-01-15 13:50:00,40.69,40.72,40.68,40.71,619261.0,35.0981,35.124,35.0895,35.1153,619261.0
2019-01-15 13:55:00,40.71,40.73,40.7,40.73,481269.0,35.1153,35.1326,35.1067,35.1326,481269.0
2019-01-15 14:00:00,40.73,40.76,40.71,40.71,910425.0,35.1326,35.1585,35.1153,35.1153,910425.0
2019-01-15 14:05:00,40.72,40.74,40.71,40.73,675167.0,35.124,35.1412,35.1153,35.1326,675167.0
2019-01-15 14:10:00,40.73,40.75,40.71,40.72,701444.0,35.1326,35.1498,35.1153,35.124,701444.0
2019-01-15 14:15:00,40.72,40.73,40.66,40.72,1132715.0,35.124,35.1326,35.0722,35.124,1132715.0
2019-01-15 14:20:00,40.72,40.73,40.69,40.71,687595.0,35.124,35.1326,35.0981,35.1153,687595.0
2019-01-15 14:25:00,40.71,40.71,40.64,40.65,551042.0,35.1153,35.1153,35.0549,35.0636,551042.0
2019-01-15 14:30:00,40.64,40.67,40.62,40.66,1155516.0,35.0549,35.0808,35.0377,35.0722,1155516.0
2019-01-15 14:35:00,40.66,40.67,40.55,40.59,651352.0,35.0722,35.0808,34.9773,35.0118,651352.0
2019-01-15 14:40:00,40.59,40.65,40.59,40.62,881520.0,35.0118,35.0636,35.0118,35.0377,881520.0
2019-01-15 14:45:00,40.62,40.64,40.58,40.59,240726.0,35.0377,35.0549,35.0032,35.0118,240726.0
2019-01-15 14:50:00,40.6,40.64,40.59,40.62,251431.0,35.0204,35.0549,35.0118,35.0377,251431.0
2019-01-15 14:55:00,40.63,40.65,40.61,40.65,351673.0,35.0463,35.0636,35.0291,35.0636,351673.0
2019-01-15 15:00:00,40.64,40.66,40.63,40.66,532198.0,35.0549,35.0722,35.0463,35.0722,532198.0
2019-01-15 15:05:00,40.66,40.71,40.65,40.7,546503.0,35.0722,35.1153,35.0636,35.1067,546503.0
2019-01-15 15:10:00,40.7,40.72,40.69,40.72,2040817.0,35.1067,35.124,35.0981,35.124,2040817.0
2019-01-15 15:15:00,40.72,40.72,40.69,40.7,994206.0,35.124,35.124,35.0981,35.1067,994206.0
2019-01-15 15:20:00,40.7,40.7,40.66,40.66,400704.0,35.1067,35.1067,35.0722,35.0722,400704.0
2019-01-15 15:25:00,40.66,40.67,40.65,40.66,380849.0,35.0722,35.0808,35.0636,35.0722,380849.0
2019-01-15 15:30:00,40.67,40.68,40.65,40.66,455264.0,35.0808,35.0895,35.0636,35.0722,455264.0
2019-01-15 15:35:00,40.67,40.67,40.62,40.64,879138.0,35.0808,35.0808,35.0377,35.0549,879138.0
2019-01-15 15:40:00,40.63,40.69,40.62,40.69,2118455.0,35.0463,35.0981,35.0377,35.0981,2118455.0
2019-01-15 15:45:00,40.68,40.71,40.68,40.68,1306056.0,35.0895,35.1153,35.0895,35.0895,1306056.0
2019-01-15 15:50:00,40.69,40.69,40.65,40.65,1207270.0,35.0981,35.0981,35.0636,35.0636,1207270.0
2019-01-15 15:55:00,40.66,40.7,40.64,40.7,1999962.0,35.0722,35.1067,35.0549,35.1067,1999962.0
2019-01-16 09:30:00,40.96,41.02,40.95,41.0,2434178.0,35.331,35.3827,35.3223,35.3655,2434178.0
2019-01-16 09:35:00,41.0,41.06,40.99,41.05,1583696.0,35.3655,35.4172,35.3568,35.4086,1583696.0
2019-01-16 09:40:00,41.05,41.08,41.04,41.05,2465054.0,35.4086,35.4345,35.4,35.4086,2465054.0
2019-01-16 09:45:00,41.05,41.12,41.04,41.09,1001473.0,35.4086,35.469,35.4,35.4431,1001473.0
2019-01-16 09:50:00,41.1,41.11,41.06,41.09,2369487.0,35.4517,35.4604,35.4172,35.4431,2369487.0
2019-01-16 09:55:00,41.09,41.12,41.09,41.11,1650575.0,35.4431,35.469,35.4431,35.4604,1650575.0
2019-01-16 10:00:00,41.11,41.15,41.1,41.14,1166444.0,35.4604,35.4949,35.4517,35.4862,1166444.0
2019-01-16 10:05:00,41.14,41.15,41.11,41.13,1293328.0,35.4862,35.4949,35.4604,35.4776,1293328.0
2019-01-16 10:10:00,41.13,41.13,41.1,41.12,956443.0,35.4776,35.4776,35.4517,35.469,956443.0
2019-01-16 10:15:00,41.12,41.12,41.07,41.09,1656568.0,35.469,35.469,35.4259,35.4431,1656568.0
2019-01-16 10:20:00,41.09,41.1,41.06,41.08,887631.0,35.4431,35.4517,35.4172,35.4345,887631.0
2019-01-16 10:25:00,41.08,41.08,41.05,41.07,602866.0,35.4345,35.4345,35.4086,35.4259,602866.0
2019-01-16 10:30:00,41.07,41.09,41.05,41.05,487300.0,35.4259,35.4431,35.4086,35.4086,487300.0
2019-01-16 10:35:00,41.06,41.08,41.03,41.05,673565.0,35.4172,35.4345,35.3914,35.4086,673565.0
2019-01-16 10:40:00,41.04,41.05,41.01,41.02,939400.0,35.4,35.4086,35.3741,35.3827,939400.0
2019-01-16 10:45:00,41.02,41.09,41.02,41.08,476028.0,35.3827,35.4431,35.3827,35.4345,476028.0
2019-01-16 10:50:00,41.09,41.11,41.08,41.1,466701.0,35.4431,35.4604,35.4345,35.4517,466701.0
2019-01-16 10:55:00,41.11,41.15,41.09,41.14,1385977.0,35.4604,35.4949,35.4431,35.4862,1385977.0
2019-01-16 11:00:00,41.13,41.15,41.07,41.08,1441765.0,35.4776,35.4949,35.4259,35.4345,1441765.0
2019-01-16 11:05:00,41.08,41.13,41.06,41.12,761913.0,35.4345,35.4776,35.4172,35.469,761913.0
2019-01-16 11:10:00,41.12,41.16,41.11,41.16,1194031.0,35.469,35.5035,35.4604,35.5035,1194031.0
2019-01-16 11:15:00,41.16,41.19,41.15,41.18,677905.0,35.5035,35.5294,35.4949,35.5207,677905.0
2019-01-16 11:20:00,41.18,41.2,41.17,41.2,759015.0,35.5207,35.538,35.5121,35.538,759015.0
2019-01-16 11:25:00,41.2,41.22,41.16,41.21,598680.0,35.538,35.5552,35.5035,35.5466,598680.0
2019-01-16 11:30:00,41.21,41.22,41.17,41.22,733201.0,35.5466,35.5552,35.5121,35.5552,733201.0
2019-01-16 11:35:00,41.22,41.24,41.21,41.23,279529.0,35.5552,35.5725,35.5466,35.5639,279529.0
2019-01-16 11:40:00,41.23,41.24,41.2,41.23,567753.0,35.5639,35.5725,35.538,35.5639,567753.0
2019-01-16 11:45:00,41.23,41.24,41.2,41.21,451467.0,35.5639,35.5725,35.538,35.5466,451467.0
2019-01-16 11:50:00,41.22,41.23,41.19,41.2,505359.0,35.5552,35.5639,35.5294,35.538,505359.0
2019-01-16 11:55:00,41.2,41.23,41.17,41.23,492891.0,35.538,35.5639,35.5121,35.5639,492891.0
2019-01-16 12:00:00,41.23,41.25,41.21,41.23,712755.0,35.5639,35.5811,35.5466,35.5639,712755.0
2019-01-16 12:05:00,41.24,41.26,41.23,41.24,375165.0,35.5725,35.5897,35.5639,35.5725,375165.0
2019-01-16 12:10:00,41.24,41.29,41.24,41.26,613168.0,35.5725,35.6156,35.5725,35.5897,613168.0
2019-01-16 12:15:00,41.27,41.29,41.21,41.27,482804.0,35.5984,35.6156,35.5466,35.5984,482804.0
2019-01-16 12:20:00,41.27,41.3,41.25,41.29,1087141.0,35.5984,35.6242,35.5811,35.6156,1087141.0
2019-01-16 12:25:00,41.29,41.29,41.26,41.29,1161831.0,35.6156,35.6156,35.5897,35.6156,1161831.0
2019-01-16 12:30:00,41.28,41.29,41.23,41.23,623512.0,35.607,35.6156,35.5639,35.5639,623512.0
2019-01-16 12:35:00,41.24,41.25,41.21,41.23,299458.0,35.5725,35.5811,35.5466,35.5639,299458.0
2019-01-16 12:40:00,41.24,41.26,41.23,41.24,184097.0,35.5725,35.5897,35.5639,35.5725,184097.0
2019-01-16 12:45:00,41.24,41.26,41.22,41.26,323229.0,35.5725,35.5897,35.5552,35.5897,323229.0
2019-01-16 12:50:00,41.26,41.28,41.25,41.28,278414.0,35.5897,35.607,35.5811,35.607,278414.0
2019-01-16 12:55:00,41.28,41.3,41.27,41.28,973969.0,35.607,35.6242,35.5984,35.607,973969.0
2019-01-16 13:00:00,41.28,41.29,41.27,41.29,319931.0,35.607,35.6156,35.5984,35.6156,319931.0
2019-01-16 13:05:00,41.29,41.29,41.24,41.27,209237.0,35.6156,35.6156,35.5725,35.5984,209237.0
2019-01-16 13:10:00,41.26,41.29,41.26,41.27,452047.0,35.5897,35.6156,35.5897,35.5984,452047.0
2019-01-16 13:15:00,41.27,41.3,41.25,41.29,450925.0,35.5984,35.6242,35.5811,35.6156,450925.0
2019-01-16 13:20:00,41.29,41.3,41.27,41.27,279855.0,35.6156,35.6242,35.5984,35.5984,279855.0
2019-01-16 13:25:00,41.27,41.3,41.26,41.27,1137557.0,35.5984,35.6242,35.5897,35.5984,1137557.0
2019-01-16 13:30:00,41.27,41.29,41.26,41.27,258177.0,35.5984,35.6156,35.5897,35.5984,258177.0
2019-01-16 13:35:00,41.27,41.29,41.26,41.27,334019.0,35.5984,35.6156,35.5897,35.5984,334019.0
2019-01-16 13:40:00,41.27,41.28,41.25,41.26,221060.0,35.5984,35.607,35.5811,35.5897,221060.0
2019-01-16 13:45:00,41.26,41.29,41.25,41.28,337328.0,35.5897,35.6156,35.5811,35.607,337328.0
2019-01-16 13:50:00,41.27,41.28,41.25,41.26,205592.0,35.5984,35.607,35.5811,35.5897,205592.0
2019-01-16 13:55:00,41.25,41.27,41.25,41.26,276279.0,35.5811,35.5984,35.5811,35.5897,276279.0
2019-01-16 14:00:00,41.26,41.29,41.25,41.29,450728.0,35.5897,35.6156,35.5811,35.6156,450728.0
2019-01-16 14:05:00,41.28,41.29,41.27,41.27,190743.0,35.607,35.6156,35.5984,35.5984,190743.0
2019-01-16 14:10:00,41.27,41.29,41.27,41.28,890075.0,35.5984,35.6156,35.5984,35.607,890075.0
2019-01-16 14:15:00,41.27,41.29,41.26,41.28,392466.0,35.5984,35.6156,35.5897,35.607,392466.0
2019-01-16 14:20:00,41.27,41.29,41.26,41.27,538435.0,35.5984,35.6156,35.5897,35.5984,538435.0
2019-01-16 14:25:00,41.27,41.29,41.27,41.29,362991.0,35.5984,35.6156,35.5984,35.6156,362991.0
2019-01-16 14:30:00,41.29,41.31,41.28,41.31,328229.0,35.6156,35.6329,35.607,35.6329,328229.0
2019-01-16 14:35:00,41.3,41.31,41.28,41.29,387766.0,35.6242,35.6329,35.607,35.6156,387766.0
2019-01-16 14:40:00,41.29,41.29,41.25,41.26,1358814.0,35.6156,35.6156,35.5811,35.5897,1358814.0
2019-01-16 14:45:00,41.26,41.27,41.25,41.25,825570.0,35.5897,35.5984,35.5811,35.5811,825570.0
2019-01-16 14:50:00,41.26,41.27,41.22,41.22,663900.0,35.5897,35.5984,35.5552,35.5552,663900.0
2019-01-16 14:55:00,41.22,41.24,41.19,41.21,1510970.0,35.5552,35.5725,35.5294,35.5466,1510970.0
2019-01-16 15:00:00,41.21,41.25,41.2,41.24,371050.0,35.5466,35.5811,35.538,35.5725,371050.0
2019-01-16 15:05:00,41.25,41.25,41.22,41.23,216704.0,35.5811,35.5811,35.5552,35.5639,216704.0
2019-01-16 15:10:00,41.24,41.26,41.23,41.25,691466.0,35.5725,35.5897,35.5639,35.5811,691466.0
2019-01-16 15:15:00,41.25,41.26,41.23,41.25,425293.0,35.5811,35.5897,35.5639,35.5811,425293.0
2019-01-16 15:20:00,41.25,41.27,41.24,41.26,302222.0,35.5811,35.5984,35.5725,35.5897,302222.0
2019-01-16 15:25:00,41.25,41.28,41.24,41.28,1031087.0,35.5811,35.607,35.5725,35.607,1031087.0
2019-01-16 15:30:00,41.27,41.28,41.18,41.19,784879.0,35.5984,35.607,35.5207,35.5294,784879.0
2019-01-16 15:35:00,41.19,41.23,41.19,41.23,683278.0,35.5294,35.5639,35.5294,35.5639,683278.0
2019-01-16 15:40:00,41.23,41.24,41.2,41.21,570637.0,35.5639,35.5725,35.538,35.5466,570637.0
2019-01-16 15:45:00,41.21,41.22,41.17,41.21,1835232.0,35.5466,35.5552,35.5121,35.5466,1835232.0
2019-01-16 15:50:00,41.21,41.21,41.17,41.21,1380771.0,35.5466,35.5466,35.5121,35.5466,1380771.0
2019-01-16 15:55:00,41.2,41.21,41.16,41.16,3105749.0,35.538,35.5466,35.5035,35.5035,3105749.0
2019-01-17 09:30:00,40.84,40.89,40.8,40.88,1325918.0,35.2275,35.2706,35.193,35.262,1325918.0
2019-01-17 09:35:00,40.88,40.93,40.88,40.91,2737269.0,35.262,35.3051,35.262,35.2878,2737269.0
2019-01-17 09:40:00,40.91,40.95,40.91,40.93,1014069.0,35.2878,35.3223,35.2878,35.3051,1014069.0
2019-01-17 09:45:00,40.94,40.95,40.91,40.92,1041470.0,35.3137,35.3223,35.2878,35.2965,1041470.0
2019-01-17 09:50:00,40.92,40.99,40.92,40.98,1120008.0,35.2965,35.3568,35.2965,35.3482,1120008.0
2019-01-17 09:55:00,40.98,41.02,40.98,40.99,1773596.0,35.3482,35.3827,35.3482,35.3568,1773596.0
2019-01-17 10:00:00,40.99,41.0,40.95,40.96,808714.0,35.3568,35.3655,35.3223,35.331,808714.0
2019-01-17 10:05:00,40.96,40.98,40.95,40.96,734593.0,35.331,35.3482,35.3223,35.331,734593.0
2019-01-17 10:10:00,40.96,41.01,40.95,41.0,534237.0,35.331,35.3741,35.3223,35.3655,534237.0
2019-01-17 10:15:00,41.0,41.04,40.95,40.96,735207.0,35.3655,35.4,35.3223,35.331,735207.0
2019-01-17 10:20:00,40.96,41.0,40.94,41.0,471619.0,35.331,35.3655,35.3137,35.3655,471619.0
2019-01-17 10:25:00,40.99,41.04,40.98,41.03,455371.0,35.3568,35.4,35.3482,35.3914,455371.0
2019-01-17 10:30:00,41.03,41.03,40.97,41.0,734017.0,35.3914,35.3914,35.3396,35.3655,734017.0
2019-01-17 10:35:00,41.0,41.01,40.94,40.94,561727.0,35.3655,35.3741,35.3137,35.3137,561727.0
2019-01-17 10:40:00,40.95,40.98,40.94,40.96,416865.0,35.3223,35.3482,35.3137,35.331,416865.0
2019-01-17 10:45:00,40.97,40.97,40.93,40.96,886311.0,35.3396,35.3396,35.3051,35.331,886311.0
2019-01-17 10:50:00,40.95,41.0,40.94,40.99,238421.0,35.3223,35.3655,35.3137,35.3568,238421.0
2019-01-17 10:55:00,41.0,41.02,40.99,41.01,493647.0,35.3655,35.3827,35.3568,35.3741,493647.0
2019-01-17 11:00:00,41.01,41.04,41.01,41.03,258309.0,35.3741,35.4,35.3741,35.3914,258309.0
2019-01-17 11:05:00,41.03,41.08,41.03,41.06,3462817.0,35.3914,35.4345,35.3914,35.4172,3462817.0
2019-01-17 11:10:00,41.06,41.08,41.05,41.06,614795.0,35.4172,35.4345,35.4086,35.4172,614795.0
2019-01-17 11:15:00,41.07,41.11,41.06,41.07,657141.0,35.4259,35.4604,35.4172,35.4259,657141.0
2019-01-17 11:20:00,41.07,41.09,41.05,41.05,357525.0,35.4259,35.4431,35.4086,35.4086,357525.0
2019-01-17 11:25:00,41.06,41.08,41.05,41.07,255176.0,35.4172,35.4345,35.4086,35.4259,255176.0
2019-01-17 11:30:00,41.07,41.1,41.05,41.1,276755.0,35.4259,35.4517,35.4086,35.4517,276755.0
2019-01-17 11:35:00,41.1,41.11,41.09,41.09,413224.0,35.4517,35.4604,35.4431,35.4431,413224.0
2019-01-17 11:40:00,41.09,41.11,41.08,41.1,601977.0,35.4431,35.4604,35.4345,35.4517,601977.0
2019-01-17 11:45:00,41.1,41.12,41.08,41.09,248193.0,35.4517,35.469,35.4345,35.4431,248193.0
2019-01-17 11:50:00,41.09,41.1,41.07,41.09,178319.0,35.4431,35.4517,35.4259,35.4431,178319.0
2019-01-17 11:55:00,41.08,41.12,41.08,41.1,360694.0,35.4345,35.469,35.4345,35.4517,360694.0
2019-01-17 12:00:00,41.1,41.11,41.07,41.1,436966.0,35.4517,35.4604,35.4259,35.4517,436966.0
2019-01-17 12:05:00,41.1,41.1,41.05,41.07,218800.0,35.4517,35.4517,35.4086,35.4259,218800.0
2019-01-17 12:10:00,41.07,41.09,41.05,41.07,202304.0,35.4259,35.4431,35.4086,35.4259,202304.0
2019-01-17 12:15:00,41.08,41.09,41.05,41.06,337143.0,35.4345,35.4431,35.4086,35.4172,337143.0
2019-01-17 12:20:00,41.06,41.06,41.03,41.05,263334.0,35.4172,35.4172,35.3914,35.4086,263334.0
2019-01-17 12:25:00,41.05,41.07,41.04,41.05,163422.0,35.4086,35.4259,35.4,35.4086,163422.0
2019-01-17 12:30:00,41.05,41.1,41.04,41.04,1336093.0,35.4086,35.4517,35.4,35.4,1336093.0
2019-01-17 12:35:00,41.04,41.05,41.01,41.04,1183229.0,35.4,35.4086,35.3741,35.4,1183229.0
2019-01-17 12:40:00,41.05,41.07,41.04,41.04,326151.0,35.4086,35.4259,35.4,35.4,326151.0
2019-01-17 12:45:00,41.04,41.06,41.03,41.04,220988.0,35.4,35.4172,35.3914,35.4,220988.0
2019-01-17 12:50:00,41.04,41.06,41.03,41.05,156229.0,35.4,35.4172,35.3914,35.4086,156229.0
2019-01-17 12:55:00,41.05,41.06,41.01,41.02,886699.0,35.4086,35.4172,35.3741,35.3827,886699.0
2019-01-17 13:00:00,41.02,41.06,41.02,41.04,337429.0,35.3827,35.4172,35.3827,35.4,337429.0
2019-01-17 13:05:00,41.04,41.08,41.04,41.08,230910.0,35.4,35.4345,35.4,35.4345,230910.0
2019-01-17 13:10:00,41.08,41.09,41.06,41.07,143428.0,35.4345,35.4431,35.4172,35.4259,143428.0
2019-01-17 13:15:00,41.07,41.09,41.06,41.08,112851.0,35.4259,35.4431,35.4172,35.4345,112851.0
2019-01-17 13:20:00,41.08,41.1,41.08,41.09,295219.0,35.4345,35.4517,35.4345,35.4431,295219.0
2019-01-17 13:25:00,41.09,41.11,41.07,41.08,495260.0,35.4431,35.4604,35.4259,35.4345,495260.0
2019-01-17 13:30:00,41.08,41.11,41.08,41.09,123828.0,35.4345,35.4604,35.4345,35.4431,123828.0
2019-01-17 13:35:00,41.09,41.09,41.08,41.08,109709.0,35.4431,35.4431,35.4345,35.4345,109709.0
2019-01-17 13:40:00,41.08,41.09,41.04,41.05,1251223.0,35.4345,35.4431,35.4,35.4086,1251223.0
2019-01-17 13:45:00,41.04,41.07,41.03,41.05,341485.0,35.4,35.4259,35.3914,35.4086,341485.0
2019-01-17 13:50:00,41.06,41.06,41.0,41.05,2252301.0,35.4172,35.4172,35.3655,35.4086,2252301.0
2019-01-17 13:55:00,41.05,41.07,41.04,41.07,555637.0,35.4086,35.4259,35.4,35.4259,555637.0
2019-01-17 14:00:00,41.07,41.07,41.05,41.07,218458.0,35.4259,35.4259,35.4086,35.4259,218458.0
2019-01-17 14:05:00,41.07,41.08,41.04,41.07,349762.0,35.4259,35.4345,35.4,35.4259,349762.0
2019-01-17 14:10:00,41.07,41.08,41.05,41.06,265842.0,35.4259,35.4345,35.4086,35.4172,265842.0
2019-01-17 14:15:00,41.06,41.09,41.06,41.08,192817.0,35.4172,35.4431,35.4172,35.4345,192817.0
2019-01-17 14:20:00,41.08,41.08,41.05,41.06,306756.0,35.4345,35.4345,35.4086,35.4172,306756.0
2019-01-17 14:25:00,41.06,41.08,41.04,41.05,1016496.0,35.4172,35.4345,35.4,35.4086,1016496.0
2019-01-17 14:30:00,41.05,41.06,41.03,41.04,410417.0,35.4086,35.4172,35.3914,35.4,410417.0
2019-01-17 14:35:00,41.04,41.24,41.02,41.22,1870720.0,35.4,35.5725,35.3827,35.5552,1870720.0
2019-01-17 14:40:00,41.22,41.43,41.22,41.43,5962792.0,35.5552,35.7364,35.5552,35.7364,5962792.0
2019-01-17 14:45:00,41.43,41.55,41.42,41.5,4190556.0,35.7364,35.8399,35.7278,35.7968,4190556.0
2019-01-17 14:50:00,41.51,41.54,41.36,41.39,2448186.0,35.8054,35.8313,35.676,35.7019,2448186.0
2019-01-17 14:55:00,41.4,41.43,41.21,41.25,3889615.0,35.7105,35.7364,35.5466,35.5811,3889615.0
2019-01-17 15:00:00,41.26,41.31,41.2,41.2,2936369.0,35.5897,35.6329,35.538,35.538,2936369.0
2019-01-17 15:05:00,41.2,41.27,41.19,41.25,2030924.0,35.538,35.5984,35.5294,35.5811,2030924.0
2019-01-17 15:10:00,41.25,41.27,41.23,41.25,664168.0,35.5811,35.5984,35.5639,35.5811,664168.0
2019-01-17 15:15:00,41.24,41.27,41.22,41.27,660892.0,35.5725,35.5984,35.5552,35.5984,660892.0
2019-01-17 15:20:00,41.27,41.3,41.25,41.29,797928.0,35.5984,35.6242,35.5811,35.6156,797928.0
2019-01-17 15:25:00,41.29,41.33,41.25,41.33,920166.0,35.6156,35.6501,35.5811,35.6501,920166.0
2019-01-17 15:30:00,41.33,41.37,41.31,41.36,902863.0,35.6501,35.6846,35.6329,35.676,902863.0
2019-01-17 15:35:00,41.36,41.37,41.31,41.31,534989.0,35.676,35.6846,35.6329,35.6329,534989.0
2019-01-17 15:40:00,41.31,41.32,41.28,41.31,958233.0,35.6329,35.6415,35.607,35.6329,958233.0
2019-01-17 15:45:00,41.3,41.33,41.26,41.27,1317889.0,35.6242,35.6501,35.5897,35.5984,1317889.0
2019-01-17 15:50:00,41.27,41.28,41.21,41.25,1969839.0,35.5984,35.607,35.5466,35.5811,1969839.0
2019-01-17 15:55:00,41.25,41.39,41.25,41.35,5405284.0,35.5811,35.7019,35.5811,35.6674,5405284.0
2019-01-18 09:30:00,41.52,41.55,41.5,41.52,2043506.0,35.814,35.8399,35.7968,35.814,2043506.0
2019-01-18 09:35:00,41.52,41.55,41.5,41.54,2818850.0,35.814,35.8399,35.7968,35.8313,2818850.0
2019-01-18 09:40:00,41.54,41.55,41.49,41.51,602310.0,35.8313,35.8399,35.7881,35.8054,602310.0
2019-01-18 09:45:00,41.51,41.55,41.5,41.51,1015216.0,35.8054,35.8399,35.7968,35.8054,1015216.0
2019-01-18 09:50:00,41.51,41.52,41.48,41.49,875780.0,35.8054,35.814,35.7795,35.7881,875780.0
2019-01-18 09:55:00,41.49,41.49,41.46,41.48,674180.0,35.7881,35.7881,35.7623,35.7795,674180.0
2019-01-18 10:00:00,41.48,41.5,41.42,41.46,1344889.0,35.7795,35.7968,35.7278,35.7623,1344889.0
2019-01-18 10:05:00,41.46,41.47,41.43,41.43,975328.0,35.7623,35.7709,35.7364,35.7364,975328.0
2019-01-18 10:10:00,41.44,41.48,41.43,41.47,360527.0,35.745,35.7795,35.7364,35.7709,360527.0
2019-01-18 10:15:00,41.47,41.62,41.46,41.61,2467409.0,35.7709,35.9003,35.7623,35.8916,2467409.0
2019-01-18 10:20:00,41.61,41.63,41.54,41.57,2618053.0,35.8916,35.9089,35.8313,35.8571,2618053.0
2019-01-18 10:25:00,41.57,41.6,41.51,41.51,1279175.0,35.8571,35.883,35.8054,35.8054,1279175.0
2019-01-18 10:30:00,41.52,41.58,41.5,41.56,1610800.0,35.814,35.8658,35.7968,35.8485,1610800.0
2019-01-18 10:35:00,41.56,41.58,41.48,41.5,3250290.0,35.8485,35.8658,35.7795,35.7968,3250290.0
2019-01-18 10:40:00,41.49,41.58,41.48,41.57,1311941.0,35.7881,35.8658,35.7795,35.8571,1311941.0
2019-01-18 10:45:00,41.58,41.62,41.58,41.59,747605.0,35.8658,35.9003,35.8658,35.8744,747605.0
2019-01-18 10:50:00,41.59,41.64,41.58,41.64,712825.0,35.8744,35.9175,35.8658,35.9175,712825.0
2019-01-18 10:55:00,41.64,41.65,41.62,41.64,485199.0,35.9175,35.9261,35.9003,35.9175,485199.0
2019-01-18 11:00:00,41.64,41.68,41.62,41.68,1522065.0,35.9175,35.952,35.9003,35.952,1522065.0
2019-01-18 11:05:00,41.67,41.69,41.65,41.66,460759.0,35.9434,35.9606,35.9261,35.9348,460759.0
2019-01-18 11:10:00,41.66,41.66,41.59,41.59,915644.0,35.9348,35.9348,35.8744,35.8744,915644.0
2019-01-18 11:15:00,41.59,41.61,41.55,41.58,1690628.0,35.8744,35.8916,35.8399,35.8658,1690628.0
2019-01-18 11:20:00,41.59,41.6,41.54,41.58,1250050.0,35.8744,35.883,35.8313,35.8658,1250050.0
2019-01-18 11:25:00,41.58,41.63,41.57,41.63,1081046.0,35.8658,35.9089,35.8571,35.9089,1081046.0
2019-01-18 11:30:00,41.63,41.64,41.55,41.59,781605.0,35.9089,35.9175,35.8399,35.8744,781605.0
2019-01-18 11:35:00,41.59,41.63,41.58,41.62,693074.0,35.8744,35.9089,35.8658,35.9003,693074.0
2019-01-18 11:40:00,41.62,41.66,41.62,41.64,527860.0,35.9003,35.9348,35.9003,35.9175,527860.0
2019-01-18 11:45:00,41.64,41.65,41.62,41.63,418967.0,35.9175,35.9261,35.9003,35.9089,418967.0
2019-01-18 11:50:00,41.62,41.64,41.58,41.59,655856.0,35.9003,35.9175,35.8658,35.8744,655856.0
2019-01-18 11:55:00,41.6,41.64,41.57,41.63,652991.0,35.883,35.9175,35.8571,35.9089,652991.0
2019-01-18 12:00:00,41.63,41.65,41.63,41.63,681626.0,35.9089,35.9261,35.9089,35.9089,681626.0
2019-01-18 12:05:00,41.63,41.64,41.59,41.62,697700.0,35.9089,35.9175,35.8744,35.9003,697700.0
2019-01-18 12:10:00,41.63,41.68,41.62,41.67,664391.0,35.9089,35.952,35.9003,35.9434,664391.0
2019-01-18 12:15:00,41.67,41.69,41.64,41.67,624263.0,35.9434,35.9606,35.9175,35.9434,624263.0
2019-01-18 12:20:00,41.67,41.69,41.65,41.69,385649.0,35.9434,35.9606,35.9261,35.9606,385649.0
2019-01-18 12:25:00,41.69,41.72,41.68,41.69,700157.0,35.9606,35.9865,35.952,35.9606,700157.0
2019-01-18 12:30:00,41.69,41.69,41.63,41.64,698108.0,35.9606,35.9606,35.9089,35.9175,698108.0
2019-01-18 12:35:00,41.65,41.67,41.63,41.66,513073.0,35.9261,35.9434,35.9089,35.9348,513073.0
2019-01-18 12:40:00,41.66,41.69,41.65,41.67,815992.0,35.9348,35.9606,35.9261,35.9434,815992.0
2019-01-18 12:45:00,41.67,41.68,41.64,41.65,338635.0,35.9434,35.952,35.9175,35.9261,338635.0
2019-01-18 12:50:00,41.66,41.68,41.64,41.68,508114.0,35.9348,35.952,35.9175,35.952,508114.0
2019-01-18 12:55:00,41.68,41.68,41.65,41.66,776380.0,35.952,35.952,35.9261,35.9348,776380.0
2019-01-18 13:00:00,41.67,41.67,41.64,41.65,302733.0,35.9434,35.9434,35.9175,35.9261,302733.0
2019-01-18 13:05:00,41.65,41.65,41.62,41.64,399779.0,35.9261,35.9261,35.9003,35.9175,399779.0
2019-01-18 13:10:00,41.65,41.67,41.63,41.65,1291995.0,35.9261,35.9434,35.9089,35.9261,1291995.0
2019-01-18 13:15:00,41.65,41.65,41.62,41.64,332303.0,35.9261,35.9261,35.9003,35.9175,332303.0
2019-01-18 13:20:00,41.63,41.69,41.63,41.68,483690.0,35.9089,35.9606,35.9089,35.952,483690.0
2019-01-18 13:25:00,41.68,41.69,41.63,41.64,1035084.0,35.952,35.9606,35.9089,35.9175,1035084.0
2019-01-18 13:30:00,41.65,41.66,41.62,41.65,1866025.0,35.9261,35.9348,35.9003,35.9261,1866025.0
2019-01-18 13:35:00,41.65,41.66,41.63,41.65,715530.0,35.9261,35.9348,35.9089,35.9261,715530.0
2019-01-18 13:40:00,41.65,41.67,41.62,41.65,566573.0,35.9261,35.9434,35.9003,35.9261,566573.0
2019-01-18 13:45:00,41.65,41.68,41.64,41.66,199296.0,35.9261,35.952,35.9175,35.9348,199296.0
2019-01-18 13:50:00,41.66,41.68,41.65,41.67,250468.0,35.9348,35.952,35.9261,35.9434,250468.0
2019-01-18 13:55:00,41.67,41.69,41.65,41.68,305998.0,35.9434,35.9606,35.9261,35.952,305998.0
2019-01-18 14:00:00,41.68,41.69,41.66,41.68,275876.0,35.952,35.9606,35.9348,35.952,275876.0
2019-01-18 14:05:00,41.67,41.69,41.65,41.69,296354.0,35.9434,35.9606,35.9261,35.9606,296354.0
2019-01-18 14:10:00,41.68,41.69,41.66,41.67,451391.0,35.952,35.9606,35.9348,35.9434,451391.0
2019-01-18 14:15:00,41.67,41.68,41.64,41.65,397762.0,35.9434,35.952,35.9175,35.9261,397762.0
2019-01-18 14:20:00,41.65,41.67,41.64,41.66,364604.0,35.9261,35.9434,35.9175,35.9348,364604.0
2019-01-18 14:25:00,41.66,41.67,41.62,41.63,330853.0,35.9348,35.9434,35.9003,35.9089,330853.0
2019-01-18 14:30:00,41.62,41.64,41.6,41.61,793536.0,35.9003,35.9175,35.883,35.8916,793536.0
2019-01-18 14:35:00,41.6,41.62,41.58,41.58,440276.0,35.883,35.9003,35.8658,35.8658,440276.0
2019-01-18 14:40:00,41.59,41.6,41.55,41.57,1033166.0,35.8744,35.883,35.8399,35.8571,1033166.0
2019-01-18 14:45:00,41.57,41.59,41.56,41.58,476373.0,35.8571,35.8744,35.8485,35.8658,476373.0
2019-01-18 14:50:00,41.58,41.59,41.56,41.58,325485.0,35.8658,35.8744,35.8485,35.8658,325485.0
2019-01-18 14:55:00,41.58,41.6,41.57,41.58,359272.0,35.8658,35.883,35.8571,35.8658,359272.0
2019-01-18 15:00:00,41.57,41.58,41.55,41.58,866265.0,35.8571,35.8658,35.8399,35.8658,866265.0
2019-01-18 15:05:00,41.57,41.58,41.55,41.57,547921.0,35.8571,35.8658,35.8399,35.8571,547921.0
2019-01-18 15:10:00,41.57,41.58,41.54,41.57,705339.0,35.8571,35.8658,35.8313,35.8571,705339.0
2019-01-18 15:15:00,41.58,41.58,41.56,41.58,305905.0,35.8658,35.8658,35.8485,35.8658,305905.0
2019-01-18 15:20:00,41.58,41.58,41.53,41.53,1224233.0,35.8658,35.8658,35.8226,35.8226,1224233.0
2019-01-18 15:25:00,41.53,41.56,41.52,41.55,901501.0,35.8226,35.8485,35.814,35.8399,901501.0
2019-01-18 15:30:00,41.55,41.58,41.55,41.56,826488.0,35.8399,35.8658,35.8399,35.8485,826488.0
2019-01-18 15:35:00,41.56,41.6,41.55,41.59,1150774.0,35.8485,35.883,35.8399,35.8744,1150774.0
2019-01-18 15:40:00,41.59,41.61,41.57,41.61,1076303.0,35.8744,35.8916,35.8571,35.8916,1076303.0
2019-01-18 15:45:00,41.61,41.62,41.56,41.57,2137217.0,35.8916,35.9003,35.8485,35.8571,2137217.0
2019-01-18 15:50:00,41.56,41.57,41.53,41.55,1843804.0,35.8485,35.8571,35.8226,35.8399,1843804.0
2019-01-18 15:55:00,41.55,41.62,41.55,41.58,8651748.0,35.8399,35.9003,35.8399,35.8658,8651748.0
2019-01-22 09:30:00,41.06,41.09,41.01,41.05,2218885.0,35.4172,35.4431,35.3741,35.4086,2218885.0
2019-01-22 09:35:00,41.05,41.13,41.05,41.11,4328264.0,35.4086,35.4776,35.4086,35.4604,4328264.0
2019-01-22 09:40:00,41.1,41.13,41.07,41.13,1524872.0,35.4517,35.4776,35.4259,35.4776,1524872.0
2019-01-22 09:45:00,41.13,41.13,41.04,41.04,1632213.0,35.4776,35.4776,35.4,35.4,1632213.0
2019-01-22 09:50:00,41.05,41.06,41.02,41.05,1338082.0,35.4086,35.4172,35.3827,35.4086,1338082.0
2019-01-22 09:55:00,41.06,41.15,41.05,41.11,843856.0,35.4172,35.4949,35.4086,35.4604,843856.0
2019-01-22 10:00:00,41.11,41.12,41.03,41.05,4758003.0,35.4604,35.469,35.3914,35.4086,4758003.0
2019-01-22 10:05:00,41.04,41.05,40.95,41.0,1528166.0,35.4,35.4086,35.3223,35.3655,1528166.0
2019-01-22 10:10:00,41.0,41.02,40.96,40.97,794924.0,35.3655,35.3827,35.331,35.3396,794924.0
2019-01-22 10:15:00,40.96,40.97,40.92,40.95,1558225.0,35.331,35.3396,35.2965,35.3223,1558225.0
2019-01-22 10:20:00,40.95,41.0,40.94,40.98,920348.0,35.3223,35.3655,35.3137,35.3482,920348.0
2019-01-22 10:25:00,40.98,41.01,40.96,41.0,534664.0,35.3482,35.3741,35.331,35.3655,534664.0
2019-01-22 10:30:00,41.0,41.03,40.98,41.02,647359.0,35.3655,35.3914,35.3482,35.3827,647359.0
2019-01-22 10:35:00,41.01,41.05,40.99,41.01,707739.0,35.3741,35.4086,35.3568,35.3741,707739.0
2019-01-22 10:40:00,41.01,41.04,40.97,41.01,1066412.0,35.3741,35.4,35.3396,35.3741,1066412.0
2019-01-22 10:45:00,41.0,41.02,40.96,40.99,480259.0,35.3655,35.3827,35.331,35.3568,480259.0
2019-01-22 10:50:00,40.98,41.03,40.97,41.0,450694.0,35.3482,35.3914,35.3396,35.3655,450694.0
2019-01-22 10:55:00,40.99,41.02,40.97,40.98,360447.0,35.3568,35.3827,35.3396,35.3482,360447.0
2019-01-22 11:00:00,40.98,41.02,40.96,41.0,1220026.0,35.3482,35.3827,35.331,35.3655,1220026.0
2019-01-22 11:05:00,41.0,41.02,40.97,40.98,876353.0,35.3655,35.3827,35.3396,35.3482,876353.0
2019-01-22 11:10:00,40.98,41.01,40.95,40.98,1448912.0,35.3482,35.3741,35.3223,35.3482,1448912.0
2019-01-22 11:15:00,40.98,41.01,40.97,41.01,1651580.0,35.3482,35.3741,35.3396,35.3741,1651580.0
2019-01-22 11:20:00,41.01,41.05,41.0,41.05,984253.0,35.3741,35.4086,35.3655,35.4086,984253.0
2019-01-22 11:25:00,41.05,41.07,41.02,41.02,1275021.0,35.4086,35.4259,35.3827,35.3827,1275021.0
2019-01-22 11:30:00,41.03,41.07,41.01,41.05,333765.0,35.3914,35.4259,35.3741,35.4086,333765.0
2019-01-22 11:35:00,41.05,41.07,41.04,41.04,257527.0,35.4086,35.4259,35.4,35.4,257527.0
2019-01-22 11:40:00,41.04,41.04,40.98,41.01,972909.0,35.4,35.4,35.3482,35.3741,972909.0
2019-01-22 11:45:00,41.0,41.02,40.97,40.99,1264300.0,35.3655,35.3827,35.3396,35.3568,1264300.0
2019-01-22 11:50:00,40.99,40.99,40.95,40.95,758847.0,35.3568,35.3568,35.3223,35.3223,758847.0
2019-01-22 11:55:00,40.96,40.97,40.9,40.91,813308.0,35.331,35.3396,35.2792,35.2878,813308.0
2019-01-22 12:00:00,40.91,40.95,40.9,40.94,1379727.0,35.2878,35.3223,35.2792,35.3137,1379727.0
2019-01-22 12:05:00,40.94,40.98,40.93,40.97,836474.0,35.3137,35.3482,35.3051,35.3396,836474.0
2019-01-22 12:10:00,40.97,41.0,40.96,40.98,311194.0,35.3396,35.3655,35.331,35.3482,311194.0
2019-01-22 12:15:00,40.98,41.0,40.96,40.99,285204.0,35.3482,35.3655,35.331,35.3568,285204.0
2019-01-22 12:20:00,40.99,41.01,40.98,40.99,448525.0,35.3568,35.3741,35.3482,35.3568,448525.0
2019-01-22 12:25:00,40.99,40.99,40.94,40.97,464305.0,35.3568,35.3568,35.3137,35.3396,464305.0
2019-01-22 12:30:00,40.96,40.98,40.94,40.95,205601.0,35.331,35.3482,35.3137,35.3223,205601.0
2019-01-22 12:35:00,40.95,40.98,40.93,40.96,956496.0,35.3223,35.3482,35.3051,35.331,956496.0
2019-01-22 12:40:00,40.97,40.99,40.95,40.96,424888.0,35.3396,35.3568,35.3223,35.331,424888.0
2019-01-22 12:45:00,40.96,40.99,40.95,40.97,320124.0,35.331,35.3568,35.3223,35.3396,320124.0
2019-01-22 12:50:00,40.97,40.99,40.96,40.98,280987.0,35.3396,35.3568,35.331,35.3482,280987.0
2019-01-22 12:55:00,40.98,41.0,40.96,40.99,385808.0,35.3482,35.3655,35.331,35.3568,385808.0
2019-01-22 13:00:00,40.98,40.98,40.89,40.91,561903.0,35.3482,35.3482,35.2706,35.2878,561903.0
2019-01-22 13:05:00,40.9,40.92,40.86,40.87,1017321.0,35.2792,35.2965,35.2447,35.2533,1017321.0
2019-01-22 13:10:00,40.86,40.87,40.77,40.8,1207581.0,35.2447,35.2533,35.1671,35.193,1207581.0
2019-01-22 13:15:00,40.8,40.83,40.76,40.77,617635.0,35.193,35.2188,35.1585,35.1671,617635.0
2019-01-22 13:20:00,40.77,40.83,40.76,40.8,1234892.0,35.1671,35.2188,35.1585,35.193,1234892.0
2019-01-22 13:25:00,40.79,40.84,40.77,40.81,658116.0,35.1843,35.2275,35.1671,35.2016,658116.0
2019-01-22 13:30:00,40.82,40.85,40.79,40.84,1306584.0,35.2102,35.2361,35.1843,35.2275,1306584.0
2019-01-22 13:35:00,40.84,40.86,40.83,40.86,475785.0,35.2275,35.2447,35.2188,35.2447,475785.0
2019-01-22 13:40:00,40.86,40.87,40.82,40.82,535938.0,35.2447,35.2533,35.2102,35.2102,535938.0
2019-01-22 13:45:00,40.82,40.86,40.82,40.86,296180.0,35.2102,35.2447,35.2102,35.2447,296180.0
2019-01-22 13:50:00,40.86,40.88,40.82,40.82,800335.0,35.2447,35.262,35.2102,35.2102,800335.0
2019-01-22 13:55:00,40.82,40.84,40.81,40.82,645618.0,35.2102,35.2275,35.2016,35.2102,645618.0
2019-01-22 14:00:00,40.81,40.83,40.79,40.8,360253.0,35.2016,35.2188,35.1843,35.193,360253.0
2019-01-22 14:05:00,40.81,40.84,40.78,40.79,730948.0,35.2016,35.2275,35.1757,35.1843,730948.0
2019-01-22 14:10:00,40.78,40.81,40.77,40.78,607622.0,35.1757,35.2016,35.1671,35.1757,607622.0
2019-01-22 14:15:00,40.77,40.8,40.77,40.78,320856.0,35.1671,35.193,35.1671,35.1757,320856.0
2019-01-22 14:20:00,40.79,40.79,40.73,40.75,836771.0,35.1843,35.1843,35.1326,35.1498,836771.0
2019-01-22 14:25:00,40.74,40.75,40.72,40.73,594119.0,35.1412,35.1498,35.124,35.1326,594119.0
2019-01-22 14:30:00,40.73,40.76,40.72,40.75,585147.0,35.1326,35.1585,35.124,35.1498,585147.0
2019-01-22 14:35:00,40.75,40.77,40.71,40.72,649917.0,35.1498,35.1671,35.1153,35.124,649917.0
2019-01-22 14:40:00,40.73,40.76,40.68,40.71,986748.0,35.1326,35.1585,35.0895,35.1153,986748.0
2019-01-22 14:45:00,40.71,40.73,40.69,40.69,490043.0,35.1153,35.1326,35.0981,35.0981,490043.0
2019-01-22 14:50:00,40.7,40.73,40.68,40.71,931814.0,35.1067,35.1326,35.0895,35.1153,931814.0
2019-01-22 14:55:00,40.71,40.73,40.7,40.72,746174.0,35.1153,35.1326,35.1067,35.124,746174.0
2019-01-22 15:00:00,40.72,40.74,40.69,40.7,828240.0,35.124,35.1412,35.0981,35.1067,828240.0
2019-01-22 15:05:00,40.7,40.72,40.65,40.66,825831.0,35.1067,35.124,35.0636,35.0722,825831.0
2019-01-22 15:10:00,40.66,40.7,40.65,40.69,620080.0,35.0722,35.1067,35.0636,35.0981,620080.0
2019-01-22 15:15:00,40.69,40.71,40.67,40.7,407273.0,35.0981,35.1153,35.0808,35.1067,407273.0
2019-01-22 15:20:00,40.7,40.76,40.69,40.74,1139675.0,35.1067,35.1585,35.0981,35.1412,1139675.0
2019-01-22 15:25:00,40.74,40.77,40.72,40.76,1280974.0,35.1412,35.1671,35.124,35.1585,1280974.0
2019-01-22 15:30:00,40.75,40.76,40.7,40.71,591344.0,35.1498,35.1585,35.1067,35.1153,591344.0
2019-01-22 15:35:00,40.7,40.83,40.67,40.82,917376.0,35.1067,35.2188,35.0808,35.2102,917376.0
2019-01-22 15:40:00,40.83,40.88,40.78,40.79,1242851.0,35.2188,35.262,35.1757,35.1843,1242851.0
2019-01-22 15:45:00,40.78,40.79,40.74,40.79,1177944.0,35.1757,35.1843,35.1412,35.1843,1177944.0
2019-01-22 15:50:00,40.79,40.8,40.74,40.76,2070844.0,35.1843,35.193,35.1412,35.1585,2070844.0
2019-01-22 15:55:00,40.76,40.86,40.75,40.86,8490842.0,35.1585,35.2447,35.1498,35.2447,8490842.0
2019-01-23 09:30:00,41.21,41.22,41.12,41.19,1334047.0,35.5466,35.5552,35.469,35.5294,1334047.0
2019-01-23 09:35:00,41.19,41.22,41.17,41.2,1213344.0,35.5294,35.5552,35.5121,35.538,1213344.0
2019-01-23 09:40:00,41.2,41.23,41.18,41.19,1774600.0,35.538,35.5639,35.5207,35.5294,1774600.0
2019-01-23 09:45:00,41.19,41.25,41.18,41.23,1077780.0,35.5294,35.5811,35.5207,35.5639,1077780.0
2019-01-23 09:50:00,41.24,41.26,41.2,41.21,1265887.0,35.5725,35.5897,35.538,35.5466,1265887.0
2019-01-23 09:55:00,41.21,41.23,41.2,41.21,320763.0,35.5466,35.5639,35.538,35.5466,320763.0
2019-01-23 10:00:00,41.21,41.27,41.18,41.26,858903.0,35.5466,35.5984,35.5207,35.5897,858903.0
2019-01-23 10:05:00,41.26,41.27,41.22,41.25,765095.0,35.5897,35.5984,35.5552,35.5811,765095.0
2019-01-23 10:10:00,41.25,41.27,41.23,41.25,710000.0,35.5811,35.5984,35.5639,35.5811,710000.0
2019-01-23 10:15:00,41.25,41.28,41.19,41.19,1052574.0,35.5811,35.607,35.5294,35.5294,1052574.0
2019-01-23 10:20:00,41.2,41.21,41.16,41.18,1169755.0,35.538,35.5466,35.5035,35.5207,1169755.0
2019-01-23 10:25:00,41.18,41.2,41.13,41.15,1198393.0,35.5207,35.538,35.4776,35.4949,1198393.0
2019-01-23 10:30:00,41.15,41.17,41.12,41.14,1018694.0,35.4949,35.5121,35.469,35.4862,1018694.0
2019-01-23 10:35:00,41.14,41.17,41.11,41.13,585658.0,35.4862,35.5121,35.4604,35.4776,585658.0
2019-01-23 10:40:00,41.14,41.16,41.12,41.13,771054.0,35.4862,35.5035,35.469,35.4776,771054.0
2019-01-23 10:45:00,41.13,41.16,41.12,41.14,783762.0,35.4776,35.5035,35.469,35.4862,783762.0
2019-01-23 10:50:00,41.14,41.15,41.1,41.12,551438.0,35.4862,35.4949,35.4517,35.469,551438.0
2019-01-23 10:55:00,41.12,41.13,41.1,41.11,582409.0,35.469,35.4776,35.4517,35.4604,582409.0
2019-01-23 11:00:00,41.11,41.14,41.1,41.13,460302.0,35.4604,35.4862,35.4517,35.4776,460302.0
2019-01-23 11:05:00,41.14,41.16,41.13,41.15,692756.0,35.4862,35.5035,35.4776,35.4949,692756.0
2019-01-23 11:10:00,41.15,41.18,41.14,41.17,583236.0,35.4949,35.5207,35.4862,35.5121,583236.0
2019-01-23 11:15:00,41.16,41.19,41.08,41.11,662080.0,35.5035,35.5294,35.4345,35.4604,662080.0
2019-01-23 11:20:00,41.11,41.11,41.06,41.07,485859.0,35.4604,35.4604,35.4172,35.4259,485859.0
2019-01-23 11:25:00,41.06,41.1,41.04,41.09,1155913.0,35.4172,35.4517,35.4,35.4431,1155913.0
2019-01-23 11:30:00,41.09,41.12,41.07,41.11,479826.0,35.4431,35.469,35.4259,35.4604,479826.0
2019-01-23 11:35:00,41.11,41.12,41.07,41.09,563433.0,35.4604,35.469,35.4259,35.4431,563433.0
2019-01-23 11:40:00,41.08,41.09,41.04,41.06,334053.0,35.4345,35.4431,35.4,35.4172,334053.0
2019-01-23 11:45:00,41.06,41.06,41.0,41.0,585393.0,35.4172,35.4172,35.3655,35.3655,585393.0
2019-01-23 11:50:00,40.99,41.02,40.96,40.97,511011.0,35.3568,35.3827,35.331,35.3396,511011.0
2019-01-23 11:55:00,40.97,40.98,40.93,40.96,1003002.0,35.3396,35.3482,35.3051,35.331,1003002.0
2019-01-23 12:00:00,40.95,40.99,40.94,40.99,455398.0,35.3223,35.3568,35.3137,35.3568,455398.0
2019-01-23 12:05:00,40.98,41.0,40.9,40.94,576798.0,35.3482,35.3655,35.2792,35.3137,576798.0
2019-01-23 12:10:00,40.94,40.97,40.93,40.95,521320.0,35.3137,35.3396,35.3051,35.3223,521320.0
2019-01-23 12:15:00,40.95,40.95,40.89,40.93,431649.0,35.3223,35.3223,35.2706,35.3051,431649.0
2019-01-23 12:20:00,40.94,41.0,40.92,40.99,579639.0,35.3137,35.3655,35.2965,35.3568,579639.0
2019-01-23 12:25:00,40.98,41.03,40.97,41.03,320779.0,35.3482,35.3914,35.3396,35.3914,320779.0
2019-01-23 12:30:00,41.02,41.07,41.01,41.05,646555.0,35.3827,35.4259,35.3741,35.4086,646555.0
2019-01-23 12:35:00,41.05,41.08,41.04,41.06,558395.0,35.4086,35.4345,35.4,35.4172,558395.0
2019-01-23 12:40:00,41.06,41.08,41.04,41.07,635744.0,35.4172,35.4345,35.4,35.4259,635744.0
2019-01-23 12:45:00,41.08,41.12,41.07,41.1,341368.0,35.4345,35.469,35.4259,35.4517,341368.0
2019-01-23 12:50:00,41.1,41.13,41.09,41.1,323028.0,35.4517,35.4776,35.4431,35.4517,323028.0
2019-01-23 12:55:00,41.1,41.13,41.08,41.11,471066.0,35.4517,35.4776,35.4345,35.4604,471066.0
2019-01-23 13:00:00,41.11,41.12,41.06,41.08,328007.0,35.4604,35.469,35.4172,35.4345,328007.0
2019-01-23 13:05:00,41.08,41.14,41.06,41.13,530353.0,35.4345,35.4862,35.4172,35.4776,530353.0
2019-01-23 13:10:00,41.13,41.13,41.09,41.11,207088.0,35.4776,35.4776,35.4431,35.4604,207088.0
2019-01-23 13:15:00,41.11,41.18,41.1,41.15,605023.0,35.4604,35.5207,35.4517,35.4949,605023.0
2019-01-23 13:20:00,41.15,41.17,41.14,41.14,535779.0,35.4949,35.5121,35.4862,35.4862,535779.0
2019-01-23 13:25:00,41.15,41.16,41.12,41.13,398752.0,35.4949,35.5035,35.469,35.4776,398752.0
2019-01-23 13:30:00,41.13,41.18,41.12,41.15,457125.0,35.4776,35.5207,35.469,35.4949,457125.0
2019-01-23 13:35:00,41.16,41.17,41.15,41.15,226394.0,35.5035,35.5121,35.4949,35.4949,226394.0
2019-01-23 13:40:00,41.15,41.17,41.12,41.16,273334.0,35.4949,35.5121,35.469,35.5035,273334.0
2019-01-23 13:45:00,41.17,41.19,41.15,41.16,175689.0,35.5121,35.5294,35.4949,35.5035,175689.0
2019-01-23 13:50:00,41.17,41.18,41.13,41.17,357747.0,35.5121,35.5207,35.4776,35.5121,357747.0
2019-01-23 13:55:00,41.16,41.18,41.14,41.15,655308.0,35.5035,35.5207,35.4862,35.4949,655308.0
2019-01-23 14:00:00,41.16,41.21,41.15,41.21,291336.0,35.5035,35.5466,35.4949,35.5466,291336.0
2019-01-23 14:05:00,41.2,41.21,41.16,41.17,425227.0,35.538,35.5466,35.5035,35.5121,425227.0
2019-01-23 14:10:00,41.16,41.19,41.16,41.16,187891.0,35.5035,35.5294,35.5035,35.5035,187891.0
2019-01-23 14:15:00,41.16,41.18,41.12,41.13,411165.0,35.5035,35.5207,35.469,35.4776,411165.0
2019-01-23 14:20:00,41.13,41.18,41.13,41.16,400452.0,35.4776,35.5207,35.4776,35.5035,400452.0
2019-01-23 14:25:00,41.16,41.19,41.14,41.18,203181.0,35.5035,35.5294,35.4862,35.5207,203181.0
2019-01-23 14:30:00,41.18,41.18,41.14,41.17,980853.0,35.5207,35.5207,35.4862,35.5121,980853.0
2019-01-23 14:35:00,41.16,41.19,41.13,41.14,947559.0,35.5035,35.5294,35.4776,35.4862,947559.0
2019-01-23 14:40:00,41.14,41.14,41.1,41.11,1242698.0,35.4862,35.4862,35.4517,35.4604,1242698.0
2019-01-23 14:45:00,41.1,41.13,41.08,41.12,637747.0,35.4517,35.4776,35.4345,35.469,637747.0
2019-01-23 14:50:00,41.12,41.16,41.11,41.13,475674.0,35.469,35.5035,35.4604,35.4776,475674.0
2019-01-23 14:55:00,41.13,41.17,41.12,41.16,318302.0,35.4776,35.5121,35.469,35.5035,318302.0
2019-01-23 15:00:00,41.15,41.18,41.14,41.16,285853.0,35.4949,35.5207,35.4862,35.5035,285853.0
2019-01-23 15:05:00,41.16,41.18,41.13,41.16,498818.0,35.5035,35.5207,35.4776,35.5035,498818.0
2019-01-23 15:10:00,41.15,41.18,41.14,41.16,172250.0,35.4949,35.5207,35.4862,35.5035,172250.0
2019-01-23 15:15:00,41.17,41.21,41.17,41.2,329791.0,35.5121,35.5466,35.5121,35.538,329791.0
2019-01-23 15:20:00,41.2,41.23,41.19,41.21,427734.0,35.538,35.5639,35.5294,35.5466,427734.0
2019-01-23 15:25:00,41.21,41.22,41.19,41.22,629166.0,35.5466,35.5552,35.5294,35.5552,629166.0
2019-01-23 15:30:00,41.22,41.22,41.19,41.2,478096.0,35.5552,35.5552,35.5294,35.538,478096.0
2019-01-23 15:35:00,41.2,41.22,41.19,41.21,557646.0,35.538,35.5552,35.5294,35.5466,557646.0
2019-01-23 15:40:00,41.21,41.22,41.19,41.2,846844.0,35.5466,35.5552,35.5294,35.538,846844.0
2019-01-23 15:45:00,41.2,41.21,41.18,41.21,972821.0,35.538,35.5466,35.5207,35.5466,972821.0
2019-01-23 15:50:00,41.21,41.21,41.17,41.18,1140569.0,35.5466,35.5466,35.5121,35.5207,1140569.0
2019-01-23 15:55:00,41.18,41.25,41.17,41.24,4851990.0,35.5207,35.5811,35.5121,35.5725,4851990.0
2019-01-24 09:30:00,41.28,41.38,41.28,41.38,2580310.0,35.607,35.6933,35.607,35.6933,2580310.0
2019-01-24 09:35:00,41.38,41.44,41.36,41.37,1372745.0,35.6933,35.745,35.676,35.6846,1372745.0
2019-01-24 09:40:00,41.37,41.38,41.31,41.35,4473357.0,35.6846,35.6933,35.6329,35.6674,4473357.0
2019-01-24 09:45:00,41.34,41.42,41.34,41.37,1625857.0,35.6587,35.7278,35.6587,35.6846,1625857.0
2019-01-24 09:50:00,41.36,41.41,41.36,41.4,698792.0,35.676,35.7191,35.676,35.7105,698792.0
2019-01-24 09:55:00,41.4,41.41,41.35,41.4,881770.0,35.7105,35.7191,35.6674,35.7105,881770.0
2019-01-24 10:00:00,41.39,41.42,41.36,41.41,766501.0,35.7019,35.7278,35.676,35.7191,766501.0
2019-01-24 10:05:00,41.41,41.46,41.41,41.45,1101741.0,35.7191,35.7623,35.7191,35.7536,1101741.0
2019-01-24 10:10:00,41.44,41.49,41.43,41.48,932531.0,35.745,35.7881,35.7364,35.7795,932531.0
2019-01-24 10:15:00,41.49,41.54,41.48,41.54,2352308.0,35.7881,35.8313,35.7795,35.8313,2352308.0
2019-01-24 10:20:00,41.54,41.55,41.51,41.55,863592.0,35.8313,35.8399,35.8054,35.8399,863592.0
2019-01-24 10:25:00,41.55,41.58,41.53,41.56,954091.0,35.8399,35.8658,35.8226,35.8485,954091.0
2019-01-24 10:30:00,41.56,41.57,41.55,41.56,848053.0,35.8485,35.8571,35.8399,35.8485,848053.0
2019-01-24 10:35:00,41.56,41.57,41.53,41.55,976863.0,35.8485,35.8571,35.8226,35.8399,976863.0
2019-01-24 10:40:00,41.55,41.58,41.54,41.56,524565.0,35.8399,35.8658,35.8313,35.8485,524565.0
2019-01-24 10:45:00,41.56,41.56,41.49,41.5,540705.0,35.8485,35.8485,35.7881,35.7968,540705.0
2019-01-24 10:50:00,41.5,41.51,41.48,41.51,747995.0,35.7968,35.8054,35.7795,35.8054,747995.0
2019-01-24 10:55:00,41.51,41.55,41.5,41.54,407169.0,35.8054,35.8399,35.7968,35.8313,407169.0
2019-01-24 11:00:00,41.54,41.57,41.52,41.57,449971.0,35.8313,35.8571,35.814,35.8571,449971.0
2019-01-24 11:05:00,41.57,41.59,41.56,41.58,620267.0,35.8571,35.8744,35.8485,35.8658,620267.0
2019-01-24 11:10:00,41.58,41.59,41.48,41.5,542680.0,35.8658,35.8744,35.7795,35.7968,542680.0
2019-01-24 11:15:00,41.5,41.56,41.5,41.53,767492.0,35.7968,35.8485,35.7968,35.8226,767492.0
2019-01-24 11:20:00,41.52,41.56,41.5,41.54,495686.0,35.814,35.8485,35.7968,35.8313,495686.0
2019-01-24 11:25:00,41.54,41.59,41.54,41.56,636724.0,35.8313,35.8744,35.8313,35.8485,636724.0
2019-01-24 11:30:00,41.56,41.59,41.53,41.58,961748.0,35.8485,35.8744,35.8226,35.8658,961748.0
2019-01-24 11:35:00,41.57,41.63,41.56,41.62,678270.0,35.8571,35.9089,35.8485,35.9003,678270.0
2019-01-24 11:40:00,41.63,41.64,41.61,41.63,189530.0,35.9089,35.9175,35.8916,35.9089,189530.0
2019-01-24 11:45:00,41.63,41.67,41.61,41.65,2756980.0,35.9089,35.9434,35.8916,35.9261,2756980.0
2019-01-24 11:50:00,41.64,41.65,41.58,41.64,1525637.0,35.9175,35.9261,35.8658,35.9175,1525637.0
2019-01-24 11:55:00,41.64,41.65,41.62,41.63,891304.0,35.9175,35.9261,35.9003,35.9089,891304.0
2019-01-24 12:00:00,41.63,41.64,41.62,41.62,324989.0,35.9089,35.9175,35.9003,35.9003,324989.0
2019-01-24 12:05:00,41.62,41.63,41.59,41.61,361546.0,35.9003,35.9089,35.8744,35.8916,361546.0
2019-01-24 12:10:00,41.61,41.63,41.59,41.61,425657.0,35.8916,35.9089,35.8744,35.8916,425657.0
2019-01-24 12:15:00,41.6,41.63,41.6,41.6,318622.0,35.883,35.9089,35.883,35.883,318622.0
2019-01-24 12:20:00,41.59,41.6,41.56,41.57,351129.0,35.8744,35.883,35.8485,35.8571,351129.0
2019-01-24 12:25:00,41.57,41.58,41.54,41.55,393983.0,35.8571,35.8658,35.8313,35.8399,393983.0
2019-01-24 12:30:00,41.55,41.58,41.54,41.57,260715.0,35.8399,35.8658,35.8313,35.8571,260715.0
2019-01-24 12:35:00,41.56,41.56,41.52,41.54,467961.0,35.8485,35.8485,35.814,35.8313,467961.0
2019-01-24 12:40:00,41.54,41.55,41.52,41.54,231414.0,35.8313,35.8399,35.814,35.8313,231414.0
2019-01-24 12:45:00,41.54,41.56,41.53,41.55,298696.0,35.8313,35.8485,35.8226,35.8399,298696.0
2019-01-24 12:50:00,41.54,41.55,41.51,41.53,390873.0,35.8313,35.8399,35.8054,35.8226,390873.0
2019-01-24 12:55:00,41.53,41.54,41.51,41.52,655738.0,35.8226,35.8313,35.8054,35.814,655738.0
2019-01-24 13:00:00,41.52,41.54,41.48,41.49,686953.0,35.814,35.8313,35.7795,35.7881,686953.0
2019-01-24 13:05:00,41.5,41.52,41.49,41.5,593952.0,35.7968,35.814,35.7881,35.7968,593952.0
2019-01-24 13:10:00,41.5,41.51,41.45,41.47,1013055.0,35.7968,35.8054,35.7536,35.7709,1013055.0
2019-01-24 13:15:00,41.47,41.49,41.44,41.49,316699.0,35.7709,35.7881,35.745,35.7881,316699.0
2019-01-24 13:20:00,41.49,41.5,41.47,41.48,611264.0,35.7881,35.7968,35.7709,35.7795,611264.0
2019-01-24 13:25:00,41.47,41.5,41.43,41.48,1000496.0,35.7709,35.7968,35.7364,35.7795,1000496.0
2019-01-24 13:30:00,41.48,41.53,41.47,41.53,482743.0,35.7795,35.8226,35.7709,35.8226,482743.0
2019-01-24 13:35:00,41.52,41.53,41.5,41.51,277904.0,35.814,35.8226,35.7968,35.8054,277904.0
2019-01-24 13:40:00,41.52,41.53,41.47,41.48,336132.0,35.814,35.8226,35.7709,35.7795,336132.0
2019-01-24 13:45:00,41.48,41.53,41.47,41.52,469552.0,35.7795,35.8226,35.7709,35.814,469552.0
2019-01-24 13:50:00,41.52,41.56,41.52,41.55,539335.0,35.814,35.8485,35.814,35.8399,539335.0
2019-01-24 13:55:00,41.55,41.57,41.54,41.55,416536.0,35.8399,35.8571,35.8313,35.8399,416536.0
2019-01-24 14:00:00,41.55,41.56,41.52,41.55,241741.0,35.8399,35.8485,35.814,35.8399,241741.0
2019-01-24 14:05:00,41.55,41.58,41.54,41.57,568948.0,35.8399,35.8658,35.8313,35.8571,568948.0
2019-01-24 14:10:00,41.57,41.57,41.54,41.56,228695.0,35.8571,35.8571,35.8313,35.8485,228695.0
2019-01-24 14:15:00,41.57,41.58,41.54,41.55,512400.0,35.8571,35.8658,35.8313,35.8399,512400.0
2019-01-24 14:20:00,41.55,41.57,41.54,41.55,685738.0,35.8399,35.8571,35.8313,35.8399,685738.0
2019-01-24 14:25:00,41.56,41.59,41.55,41.58,433358.0,35.8485,35.8744,35.8399,35.8658,433358.0
2019-01-24 14:30:00,41.57,41.6,41.56,41.58,378136.0,35.8571,35.883,35.8485,35.8658,378136.0
2019-01-24 14:35:00,41.58,41.61,41.58,41.6,688448.0,35.8658,35.8916,35.8658,35.883,688448.0
2019-01-24 14:40:00,41.61,41.62,41.59,41.62,660520.0,35.8916,35.9003,35.8744,35.9003,660520.0
2019-01-24 14:45:00,41.61,41.63,41.61,41.62,536319.0,35.8916,35.9089,35.8916,35.9003,536319.0
2019-01-24 14:50:00,41.61,41.64,41.61,41.63,519642.0,35.8916,35.9175,35.8916,35.9089,519642.0
2019-01-24 14:55:00,41.63,41.64,41.61,41.63,572391.0,35.9089,35.9175,35.8916,35.9089,572391.0
2019-01-24 15:00:00,41.63,41.65,41.61,41.65,494345.0,35.9089,35.9261,35.8916,35.9261,494345.0
2019-01-24 15:05:00,41.65,41.68,41.64,41.66,2201046.0,35.9261,35.952,35.9175,35.9348,2201046.0
2019-01-24 15:10:00,41.66,41.67,41.64,41.65,1322684.0,35.9348,35.9434,35.9175,35.9261,1322684.0
2019-01-24 15:15:00,41.65,41.67,41.64,41.65,515192.0,35.9261,35.9434,35.9175,35.9261,515192.0
2019-01-24 15:20:00,41.65,41.66,41.64,41.66,1041986.0,35.9261,35.9348,35.9175,35.9348,1041986.0
2019-01-24 15:25:00,41.66,41.67,41.65,41.66,273493.0,35.9348,35.9434,35.9261,35.9348,273493.0
2019-01-24 15:30:00,41.66,41.67,41.65,41.65,278334.0,35.9348,35.9434,35.9261,35.9261,278334.0
2019-01-24 15:35:00,41.66,41.67,41.64,41.64,875239.0,35.9348,35.9434,35.9175,35.9175,875239.0
2019-01-24 15:40:00,41.65,41.65,41.61,41.61,1689954.0,35.9261,35.9261,35.8916,35.8916,1689954.0
2019-01-24 15:45:00,41.62,41.62,41.59,41.62,2092285.0,35.9003,35.9003,35.8744,35.9003,2092285.0
2019-01-24 15:50:00,41.62,41.64,41.61,41.63,1540595.0,35.9003,35.9175,35.8916,35.9089,1540595.0
2019-01-24 15:55:00,41.62,41.66,41.61,41.62,5218035.0,35.9003,35.9348,35.8916,35.9003,5218035.0
2019-01-25 09:30:00,42.1,42.15,42.04,42.08,2716859.0,36.3143,36.3574,36.2625,36.2971,2716859.0
2019-01-25 09:35:00,42.08,42.1,42.06,42.09,1317699.0,36.2971,36.3143,36.2798,36.3057,1317699.0
2019-01-25 09:40:00,42.09,42.13,42.08,42.12,1318524.0,36.3057,36.3402,36.2971,36.3316,1318524.0
2019-01-25 09:45:00,42.13,42.19,42.12,42.16,2838470.0,36.3402,36.3919,36.3316,36.3661,2838470.0
2019-01-25 09:50:00,42.16,42.21,42.15,42.16,1427609.0,36.3661,36.4092,36.3574,36.3661,1427609.0
2019-01-25 09:55:00,42.16,42.24,42.14,42.23,4796340.0,36.3661,36.4351,36.3488,36.4264,4796340.0
2019-01-25 10:00:00,42.23,42.26,42.22,42.25,2473048.0,36.4264,36.4523,36.4178,36.4437,2473048.0
2019-01-25 10:05:00,42.25,42.26,42.22,42.25,942236.0,36.4437,36.4523,36.4178,36.4437,942236.0
2019-01-25 10:10:00,42.24,42.26,42.22,42.24,1349318.0,36.4351,36.4523,36.4178,36.4351,1349318.0
2019-01-25 10:15:00,42.24,42.25,42.22,42.22,937875.0,36.4351,36.4437,36.4178,36.4178,937875.0
2019-01-25 10:20:00,42.22,42.25,42.2,42.25,1206174.0,36.4178,36.4437,36.4006,36.4437,1206174.0
2019-01-25 10:25:00,42.25,42.28,42.24,42.26,1377495.0,36.4437,36.4696,36.4351,36.4523,1377495.0
2019-01-25 10:30:00,42.25,42.29,42.23,42.27,1273572.0,36.4437,36.4782,36.4264,36.4609,1273572.0
2019-01-25 10:35:00,42.27,42.3,42.26,42.29,995721.0,36.4609,36.4868,36.4523,36.4782,995721.0
2019-01-25 10:40:00,42.29,42.31,42.27,42.3,1519547.0,36.4782,36.4954,36.4609,36.4868,1519547.0
2019-01-25 10:45:00,42.3,42.31,42.28,42.29,1118769.0,36.4868,36.4954,36.4696,36.4782,1118769.0
2019-01-25 10:50:00,42.29,42.29,42.22,42.23,1120929.0,36.4782,36.4782,36.4178,36.4264,1120929.0
2019-01-25 10:55:00,42.22,42.25,42.21,42.24,768388.0,36.4178,36.4437,36.4092,36.4351,768388.0
2019-01-25 11:00:00,42.24,42.26,42.21,42.23,510650.0,36.4351,36.4523,36.4092,36.4264,510650.0
2019-01-25 11:05:00,42.23,42.23,42.2,42.23,710482.0,36.4264,36.4264,36.4006,36.4264,710482.0
2019-01-25 11:10:00,42.23,42.23,42.19,42.19,1054743.0,36.4264,36.4264,36.3919,36.3919,1054743.0
2019-01-25 11:15:00,42.19,42.22,42.18,42.2,1035282.0,36.3919,36.4178,36.3833,36.4006,1035282.0
2019-01-25 11:20:00,42.2,42.2,42.13,42.16,1297912.0,36.4006,36.4006,36.3402,36.3661,1297912.0
2019-01-25 11:25:00,42.16,42.21,42.15,42.2,696218.0,36.3661,36.4092,36.3574,36.4006,696218.0
2019-01-25 11:30:00,42.2,42.22,42.19,42.2,517545.0,36.4006,36.4178,36.3919,36.4006,517545.0
2019-01-25 11:35:00,42.2,42.21,42.17,42.21,1147561.0,36.4006,36.4092,36.3747,36.4092,1147561.0
2019-01-25 11:40:00,42.21,42.24,42.2,42.22,416447.0,36.4092,36.4351,36.4006,36.4178,416447.0
2019-01-25 11:45:00,42.23,42.24,42.22,42.24,1158403.0,36.4264,36.4351,36.4178,36.4351,1158403.0
2019-01-25 11:50:00,42.24,42.26,42.23,42.25,605121.0,36.4351,36.4523,36.4264,36.4437,605121.0
2019-01-25 11:55:00,42.25,42.26,42.21,42.25,1520910.0,36.4437,36.4523,36.4092,36.4437,1520910.0
2019-01-25 12:00:00,42.25,42.25,42.21,42.22,646131.0,36.4437,36.4437,36.4092,36.4178,646131.0
2019-01-25 12:05:00,42.21,42.23,42.2,42.2,867997.0,36.4092,36.4264,36.4006,36.4006,867997.0
2019-01-25 12:10:00,42.2,42.23,42.2,42.22,457850.0,36.4006,36.4264,36.4006,36.4178,457850.0
2019-01-25 12:15:00,42.22,42.24,42.21,42.22,466117.0,36.4178,36.4351,36.4092,36.4178,466117.0
2019-01-25 12:20:00,42.22,42.27,42.22,42.26,1068754.0,36.4178,36.4609,36.4178,36.4523,1068754.0
2019-01-25 12:25:00,42.26,42.29,42.26,42.27,1788746.0,36.4523,36.4782,36.4523,36.4609,1788746.0
2019-01-25 12:30:00,42.27,42.28,42.24,42.27,1111131.0,36.4609,36.4696,36.4351,36.4609,1111131.0
2019-01-25 12:35:00,42.27,42.3,42.26,42.29,412251.0,36.4609,36.4868,36.4523,36.4782,412251.0
2019-01-25 12:40:00,42.3,42.3,42.24,42.25,1061821.0,36.4868,36.4868,36.4351,36.4437,1061821.0
2019-01-25 12:45:00,42.25,42.25,42.19,42.21,1277840.0,36.4437,36.4437,36.3919,36.4092,1277840.0
2019-01-25 12:50:00,42.2,42.21,42.17,42.19,557326.0,36.4006,36.4092,36.3747,36.3919,557326.0
2019-01-25 12:55:00,42.19,42.23,42.16,42.22,1579443.0,36.3919,36.4264,36.3661,36.4178,1579443.0
2019-01-25 13:00:00,42.22,42.23,42.19,42.19,244957.0,36.4178,36.4264,36.3919,36.3919,244957.0
2019-01-25 13:05:00,42.19,42.22,42.18,42.21,176309.0,36.3919,36.4178,36.3833,36.4092,176309.0
2019-01-25 13:10:00,42.2,42.21,42.17,42.18,332280.0,36.4006,36.4092,36.3747,36.3833,332280.0
2019-01-25 13:15:00,42.18,42.19,42.15,42.16,294056.0,36.3833,36.3919,36.3574,36.3661,294056.0
2019-01-25 13:20:00,42.16,42.21,42.15,42.19,388039.0,36.3661,36.4092,36.3574,36.3919,388039.0
2019-01-25 13:25:00,42.2,42.2,42.16,42.19,222471.0,36.4006,36.4006,36.3661,36.3919,222471.0
2019-01-25 13:30:00,42.18,42.19,42.15,42.16,280806.0,36.3833,36.3919,36.3574,36.3661,280806.0
2019-01-25 13:35:00,42.16,42.18,42.14,42.16,531560.0,36.3661,36.3833,36.3488,36.3661,531560.0
2019-01-25 13:40:00,42.16,42.2,42.15,42.19,329208.0,36.3661,36.4006,36.3574,36.3919,329208.0
2019-01-25 13:45:00,42.19,42.2,42.17,42.18,282625.0,36.3919,36.4006,36.3747,36.3833,282625.0
2019-01-25 13:50:00,42.18,42.2,42.17,42.2,401275.0,36.3833,36.4006,36.3747,36.4006,401275.0
2019-01-25 13:55:00,42.2,42.2,42.18,42.19,571271.0,36.4006,36.4006,36.3833,36.3919,571271.0
2019-01-25 14:00:00,42.19,42.2,42.17,42.19,770384.0,36.3919,36.4006,36.3747,36.3919,770384.0
2019-01-25 14:05:00,42.19,42.22,42.18,42.22,518578.0,36.3919,36.4178,36.3833,36.4178,518578.0
2019-01-25 14:10:00,42.21,42.22,42.19,42.2,752354.0,36.4092,36.4178,36.3919,36.4006,752354.0
2019-01-25 14:15:00,42.2,42.2,42.16,42.18,803977.0,36.4006,36.4006,36.3661,36.3833,803977.0
2019-01-25 14:20:00,42.18,42.19,42.13,42.15,1420301.0,36.3833,36.3919,36.3402,36.3574,1420301.0
2019-01-25 14:25:00,42.15,42.15,42.1,42.12,558512.0,36.3574,36.3574,36.3143,36.3316,558512.0
2019-01-25 14:30:00,42.12,42.14,42.11,42.12,465970.0,36.3316,36.3488,36.3229,36.3316,465970.0
2019-01-25 14:35:00,42.12,42.17,42.11,42.16,770129.0,36.3316,36.3747,36.3229,36.3661,770129.0
2019-01-25 14:40:00,42.15,42.17,42.12,42.15,744500.0,36.3574,36.3747,36.3316,36.3574,744500.0
2019-01-25 14:45:00,42.15,42.17,42.14,42.14,426622.0,36.3574,36.3747,36.3488,36.3488,426622.0
2019-01-25 14:50:00,42.14,42.17,42.12,42.15,406292.0,36.3488,36.3747,36.3316,36.3574,406292.0
2019-01-25 14:55:00,42.15,42.17,42.11,42.13,781664.0,36.3574,36.3747,36.3229,36.3402,781664.0
2019-01-25 15:00:00,42.13,42.16,42.11,42.15,555993.0,36.3402,36.3661,36.3229,36.3574,555993.0
2019-01-25 15:05:00,42.14,42.16,42.13,42.13,347051.0,36.3488,36.3661,36.3402,36.3402,347051.0
2019-01-25 15:10:00,42.14,42.16,42.13,42.15,360813.0,36.3488,36.3661,36.3402,36.3574,360813.0
2019-01-25 15:15:00,42.15,42.18,42.14,42.16,294943.0,36.3574,36.3833,36.3488,36.3661,294943.0
2019-01-25 15:20:00,42.16,42.17,42.14,42.15,419539.0,36.3661,36.3747,36.3488,36.3574,419539.0
2019-01-25 15:25:00,42.15,42.16,42.12,42.13,297760.0,36.3574,36.3661,36.3316,36.3402,297760.0
2019-01-25 15:30:00,42.13,42.13,42.1,42.12,497142.0,36.3402,36.3402,36.3143,36.3316,497142.0
2019-01-25 15:35:00,42.12,42.16,42.11,42.15,447397.0,36.3316,36.3661,36.3229,36.3574,447397.0
2019-01-25 15:40:00,42.16,42.2,42.14,42.18,2311510.0,36.3661,36.4006,36.3488,36.3833,2311510.0
2019-01-25 15:45:00,42.18,42.2,42.16,42.19,863433.0,36.3833,36.4006,36.3661,36.3919,863433.0
2019-01-25 15:50:00,42.18,42.19,42.16,42.16,1485465.0,36.3833,36.3919,36.3661,36.3661,1485465.0
2019-01-25 15:55:00,42.16,42.22,42.16,42.19,7463143.0,36.3661,36.4178,36.3661,36.3919,7463143.0
2019-01-28 09:30:00,41.57,41.58,41.5,41.54,1778539.0,35.8571,35.8658,35.7968,35.8313,1778539.0
2019-01-28 09:35:00,41.53,41.57,41.51,41.52,1596224.0,35.8226,35.8571,35.8054,35.814,1596224.0
2019-01-28 09:40:00,41.52,41.57,41.51,41.55,2640795.0,35.814,35.8571,35.8054,35.8399,2640795.0
2019-01-28 09:45:00,41.54,41.57,41.5,41.5,2099593.0,35.8313,35.8571,35.7968,35.7968,2099593.0
2019-01-28 09:50:00,41.5,41.51,41.44,41.48,3005604.0,35.7968,35.8054,35.745,35.7795,3005604.0
2019-01-28 09:55:00,41.48,41.52,41.45,41.5,1197153.0,35.7795,35.814,35.7536,35.7968,1197153.0
2019-01-28 10:00:00,41.5,41.53,41.47,41.5,716768.0,35.7968,35.8226,35.7709,35.7968,716768.0
2019-01-28 10:05:00,41.49,41.57,41.49,41.55,1156947.0,35.7881,35.8571,35.7881,35.8399,1156947.0
2019-01-28 10:10:00,41.54,41.58,41.53,41.53,757347.0,35.8313,35.8658,35.8226,35.8226,757347.0
2019-01-28 10:15:00,41.53,41.6,41.52,41.59,1227169.0,35.8226,35.883,35.814,35.8744,1227169.0
2019-01-28 10:20:00,41.59,41.63,41.58,41.62,1190130.0,35.8744,35.9089,35.8658,35.9003,1190130.0
2019-01-28 10:25:00,41.61,41.64,41.59,41.63,796089.0,35.8916,35.9175,35.8744,35.9089,796089.0
2019-01-28 10:30:00,41.63,41.66,41.62,41.65,630812.0,35.9089,35.9348,35.9003,35.9261,630812.0
2019-01-28 10:35:00,41.65,41.66,41.62,41.63,737169.0,35.9261,35.9348,35.9003,35.9089,737169.0
2019-01-28 10:40:00,41.63,41.69,41.62,41.67,698732.0,35.9089,35.9606,35.9003,35.9434,698732.0
2019-01-28 10:45:00,41.67,41.69,41.65,41.66,588005.0,35.9434,35.9606,35.9261,35.9348,588005.0
2019-01-28 10:50:00,41.66,41.69,41.64,41.69,751159.0,35.9348,35.9606,35.9175,35.9606,751159.0
2019-01-28 10:55:00,41.69,41.69,41.63,41.64,1085339.0,35.9606,35.9606,35.9089,35.9175,1085339.0
2019-01-28 11:00:00,41.64,41.65,41.6,41.61,631684.0,35.9175,35.9261,35.883,35.8916,631684.0
2019-01-28 11:05:00,41.61,41.66,41.6,41.66,826835.0,35.8916,35.9348,35.883,35.9348,826835.0
2019-01-28 11:10:00,41.65,41.71,41.64,41.7,542521.0,35.9261,35.9779,35.9175,35.9693,542521.0
2019-01-28 11:15:00,41.71,41.71,41.67,41.68,300873.0,35.9779,35.9779,35.9434,35.952,300873.0
2019-01-28 11:20:00,41.68,41.72,41.68,41.71,644377.0,35.952,35.9865,35.952,35.9779,644377.0
2019-01-28 11:25:00,41.71,41.73,41.69,41.7,356922.0,35.9779,35.9952,35.9606,35.9693,356922.0
2019-01-28 11:30:00,41.7,41.72,41.66,41.67,400825.0,35.9693,35.9865,35.9348,35.9434,400825.0
2019-01-28 11:35:00,41.67,41.68,41.63,41.64,444065.0,35.9434,35.952,35.9089,35.9175,444065.0
2019-01-28 11:40:00,41.63,41.64,41.61,41.62,481556.0,35.9089,35.9175,35.8916,35.9003,481556.0
2019-01-28 11:45:00,41.62,41.62,41.56,41.58,1055014.0,35.9003,35.9003,35.8485,35.8658,1055014.0
2019-01-28 11:50:00,41.58,41.6,41.54,41.55,915468.0,35.8658,35.883,35.8313,35.8399,915468.0
2019-01-28 11:55:00,41.55,41.57,41.53,41.54,1516574.0,35.8399,35.8571,35.8226,35.8313,1516574.0
2019-01-28 12:00:00,41.54,41.56,41.5,41.52,678738.0,35.8313,35.8485,35.7968,35.814,678738.0
2019-01-28 12:05:00,41.52,41.58,41.52,41.58,594551.0,35.814,35.8658,35.814,35.8658,594551.0
2019-01-28 12:10:00,41.58,41.59,41.56,41.58,384996.0,35.8658,35.8744,35.8485,35.8658,384996.0
2019-01-28 12:15:00,41.58,41.61,41.58,41.59,557271.0,35.8658,35.8916,35.8658,35.8744,557271.0
2019-01-28 12:20:00,41.6,41.63,41.59,41.63,408159.0,35.883,35.9089,35.8744,35.9089,408159.0
2019-01-28 12:25:00,41.63,41.65,41.62,41.65,435516.0,35.9089,35.9261,35.9003,35.9261,435516.0
2019-01-28 12:30:00,41.65,41.66,41.63,41.65,367096.0,35.9261,35.9348,35.9089,35.9261,367096.0
2019-01-28 12:35:00,41.65,41.67,41.62,41.66,474096.0,35.9261,35.9434,35.9003,35.9348,474096.0
2019-01-28 12:40:00,41.66,41.67,41.65,41.65,440465.0,35.9348,35.9434,35.9261,35.9261,440465.0
2019-01-28 12:45:00,41.65,41.67,41.64,41.67,299698.0,35.9261,35.9434,35.9175,35.9434,299698.0
2019-01-28 12:50:00,41.67,41.68,41.63,41.66,607831.0,35.9434,35.952,35.9089,35.9348,607831.0
2019-01-28 12:55:00,41.66,41.67,41.62,41.63,409096.0,35.9348,35.9434,35.9003,35.9089,409096.0
2019-01-28 13:00:00,41.62,41.64,41.61,41.64,413774.0,35.9003,35.9175,35.8916,35.9175,413774.0
2019-01-28 13:05:00,41.64,41.67,41.63,41.67,290053.0,35.9175,35.9434,35.9089,35.9434,290053.0
2019-01-28 13:10:00,41.66,41.69,41.66,41.68,373782.0,35.9348,35.9606,35.9348,35.952,373782.0
2019-01-28 13:15:00,41.68,41.69,41.67,41.68,299830.0,35.952,35.9606,35.9434,35.952,299830.0
2019-01-28 13:20:00,41.68,41.72,41.67,41.69,613898.0,35.952,35.9865,35.9434,35.9606,613898.0
2019-01-28 13:25:00,41.69,41.7,41.66,41.68,308261.0,35.9606,35.9693,35.9348,35.952,308261.0
2019-01-28 13:30:00,41.67,41.74,41.67,41.73,1675335.0,35.9434,36.0038,35.9434,35.9952,1675335.0
2019-01-28 13:35:00,41.73,41.74,41.71,41.73,778921.0,35.9952,36.0038,35.9779,35.9952,778921.0
2019-01-28 13:40:00,41.73,41.73,41.71,41.73,570098.0,35.9952,35.9952,35.9779,35.9952,570098.0
2019-01-28 13:45:00,41.73,41.75,41.72,41.75,745495.0,35.9952,36.0124,35.9865,36.0124,745495.0
2019-01-28 13:50:00,41.74,41.76,41.72,41.73,584135.0,36.0038,36.021,35.9865,35.9952,584135.0
2019-01-28 13:55:00,41.74,41.76,41.73,41.75,466045.0,36.0038,36.021,35.9952,36.0124,466045.0
2019-01-28 14:00:00,41.75,41.77,41.71,41.72,904768.0,36.0124,36.0297,35.9779,35.9865,904768.0
2019-01-28 14:05:00,41.72,41.73,41.71,41.72,441292.0,35.9865,35.9952,35.9779,35.9865,441292.0
2019-01-28 14:10:00,41.73,41.74,41.71,41.73,1186426.0,35.9952,36.0038,35.9779,35.9952,1186426.0
2019-01-28 14:15:00,41.73,41.74,41.72,41.73,485130.0,35.9952,36.0038,35.9865,35.9952,485130.0
2019-01-28 14:20:00,41.73,41.74,41.7,41.71,366551.0,35.9952,36.0038,35.9693,35.9779,366551.0
2019-01-28 14:25:00,41.71,41.73,41.69,41.72,730479.0,35.9779,35.9952,35.9606,35.9865,730479.0
2019-01-28 14:30:00,41.72,41.75,41.71,41.73,1756931.0,35.9865,36.0124,35.9779,35.9952,1756931.0
2019-01-28 14:35:00,41.73,41.76,41.72,41.75,355336.0,35.9952,36.021,35.9865,36.0124,355336.0
2019-01-28 14:40:00,41.75,41.76,41.71,41.74,600141.0,36.0124,36.021,35.9779,36.0038,600141.0
2019-01-28 14:45:00,41.74,41.77,41.73,41.77,359604.0,36.0038,36.0297,35.9952,36.0297,359604.0
2019-01-28 14:50:00,41.77,41.79,41.74,41.76,622929.0,36.0297,36.0469,36.0038,36.021,622929.0
2019-01-28 14:55:00,41.76,41.77,41.73,41.75,680216.0,36.021,36.0297,35.9952,36.0124,680216.0
2019-01-28 15:00:00,41.75,41.76,41.72,41.73,451426.0,36.0124,36.021,35.9865,35.9952,451426.0
2019-01-28 15:05:00,41.73,41.73,41.69,41.71,1022849.0,35.9952,35.9952,35.9606,35.9779,1022849.0
2019-01-28 15:10:00,41.71,41.75,41.7,41.75,956265.0,35.9779,36.0124,35.9693,36.0124,956265.0
2019-01-28 15:15:00,41.75,41.75,41.72,41.73,862553.0,36.0124,36.0124,35.9865,35.9952,862553.0
2019-01-28 15:20:00,41.73,41.76,41.72,41.73,461453.0,35.9952,36.021,35.9865,35.9952,461453.0
2019-01-28 15:25:00,41.73,41.74,41.7,41.72,512668.0,35.9952,36.0038,35.9693,35.9865,512668.0
2019-01-28 15:30:00,41.71,41.72,41.68,41.71,530665.0,35.9779,35.9865,35.952,35.9779,530665.0
2019-01-28 15:35:00,41.71,41.72,41.69,41.71,550428.0,35.9779,35.9865,35.9606,35.9779,550428.0
2019-01-28 15:40:00,41.7,41.72,41.69,41.7,1445950.0,35.9693,35.9865,35.9606,35.9693,1445950.0
2019-01-28 15:45:00,41.7,41.74,41.69,41.72,2397432.0,35.9693,36.0038,35.9606,35.9865,2397432.0
2019-01-28 15:50:00,41.72,41.74,41.71,41.73,2261156.0,35.9865,36.0038,35.9779,35.9952,2261156.0
2019-01-28 15:55:00,41.73,41.79,41.72,41.77,5328026.0,35.9952,36.0469,35.9865,36.0297,5328026.0
2019-01-29 09:30:00,41.96,41.99,41.92,41.93,1678312.0,36.1935,36.2194,36.159,36.1677,1678312.0
2019-01-29 09:35:00,41.93,41.93,41.86,41.89,988408.0,36.1677,36.1677,36.1073,36.1332,988408.0
2019-01-29 09:40:00,41.88,41.89,41.84,41.87,991585.0,36.1245,36.1332,36.09,36.1159,991585.0
2019-01-29 09:45:00,41.86,41.95,41.85,41.92,538420.0,36.1073,36.1849,36.0987,36.159,538420.0
2019-01-29 09:50:00,41.92,41.95,41.9,41.92,336869.0,36.159,36.1849,36.1418,36.159,336869.0
2019-01-29 09:55:00,41.92,41.95,41.9,41.91,1647225.0,36.159,36.1849,36.1418,36.1504,1647225.0
2019-01-29 10:00:00,41.91,41.99,41.9,41.97,709745.0,36.1504,36.2194,36.1418,36.2022,709745.0
2019-01-29 10:05:00,41.97,41.98,41.89,41.89,564235.0,36.2022,36.2108,36.1332,36.1332,564235.0
2019-01-29 10:10:00,41.89,41.9,41.86,41.87,464670.0,36.1332,36.1418,36.1073,36.1159,464670.0
2019-01-29 10:15:00,41.87,41.9,41.85,41.9,945132.0,36.1159,36.1418,36.0987,36.1418,945132.0
2019-01-29 10:20:00,41.9,41.9,41.86,41.9,477357.0,36.1418,36.1418,36.1073,36.1418,477357.0
2019-01-29 10:25:00,41.9,41.98,41.89,41.98,795198.0,36.1418,36.2108,36.1332,36.2108,795198.0
2019-01-29 10:30:00,41.98,41.99,41.92,41.93,427392.0,36.2108,36.2194,36.159,36.1677,427392.0
2019-01-29 10:35:00,41.93,41.94,41.89,41.9,511986.0,36.1677,36.1763,36.1332,36.1418,511986.0
2019-01-29 10:40:00,41.9,41.92,41.88,41.91,392703.0,36.1418,36.159,36.1245,36.1504,392703.0
2019-01-29 10:45:00,41.91,41.93,41.86,41.87,355882.0,36.1504,36.1677,36.1073,36.1159,355882.0
2019-01-29 10:50:00,41.87,41.87,41.8,41.81,1103264.0,36.1159,36.1159,36.0555,36.0642,1103264.0
2019-01-29 10:55:00,41.8,41.81,41.73,41.78,1207541.0,36.0555,36.0642,35.9952,36.0383,1207541.0
2019-01-29 11:00:00,41.78,41.8,41.76,41.77,615730.0,36.0383,36.0555,36.021,36.0297,615730.0
2019-01-29 11:05:00,41.77,41.82,41.75,41.8,1169688.0,36.0297,36.0728,36.0124,36.0555,1169688.0
2019-01-29 11:10:00,41.79,41.82,41.78,41.82,482586.0,36.0469,36.0728,36.0383,36.0728,482586.0
2019-01-29 11:15:00,41.82,41.84,41.79,41.81,864355.0,36.0728,36.09,36.0469,36.0642,864355.0
2019-01-29 11:20:00,41.81,41.83,41.78,41.79,561125.0,36.0642,36.0814,36.0383,36.0469,561125.0
2019-01-29 11:25:00,41.79,41.84,41.78,41.83,510648.0,36.0469,36.09,36.0383,36.0814,510648.0
2019-01-29 11:30:00,41.84,41.86,41.83,41.84,686497.0,36.09,36.1073,36.0814,36.09,686497.0
2019-01-29 11:35:00,41.84,41.89,41.84,41.88,686066.0,36.09,36.1332,36.09,36.1245,686066.0
2019-01-29 11:40:00,41.88,41.89,41.86,41.89,503276.0,36.1245,36.1332,36.1073,36.1332,503276.0
2019-01-29 11:45:00,41.89,41.9,41.84,41.85,530015.0,36.1332,36.1418,36.09,36.0987,530015.0
2019-01-29 11:50:00,41.85,41.86,41.83,41.85,562777.0,36.0987,36.1073,36.0814,36.0987,562777.0
2019-01-29 11:55:00,41.85,41.86,41.83,41.83,260683.0,36.0987,36.1073,36.0814,36.0814,260683.0
2019-01-29 12:00:00,41.84,41.85,41.81,41.82,235074.0,36.09,36.0987,36.0642,36.0728,235074.0
2019-01-29 12:05:00,41.82,41.83,41.79,41.81,421251.0,36.0728,36.0814,36.0469,36.0642,421251.0
2019-01-29 12:10:00,41.81,41.84,41.8,41.84,206257.0,36.0642,36.09,36.0555,36.09,206257.0
2019-01-29 12:15:00,41.84,41.86,41.82,41.85,254905.0,36.09,36.1073,36.0728,36.0987,254905.0
2019-01-29 12:20:00,41.86,41.87,41.84,41.85,163464.0,36.1073,36.1159,36.09,36.0987,163464.0
2019-01-29 12:25:00,41.86,41.86,41.82,41.83,245227.0,36.1073,36.1073,36.0728,36.0814,245227.0
2019-01-29 12:30:00,41.83,41.83,41.78,41.8,1126190.0,36.0814,36.0814,36.0383,36.0555,1126190.0
2019-01-29 12:35:00,41.8,41.81,41.78,41.8,270132.0,36.0555,36.0642,36.0383,36.0555,270132.0
2019-01-29 12:40:00,41.8,41.81,41.79,41.79,228223.0,36.0555,36.0642,36.0469,36.0469,228223.0
2019-01-29 12:45:00,41.79,41.8,41.78,41.79,143088.0,36.0469,36.0555,36.0383,36.0469,143088.0
2019-01-29 12:50:00,41.79,41.84,41.78,41.82,3333131.0,36.0469,36.09,36.0383,36.0728,3333131.0
2019-01-29 12:55:00,41.82,41.84,41.8,41.82,344085.0,36.0728,36.09,36.0555,36.0728,344085.0
2019-01-29 13:00:00,41.81,41.82,41.79,41.8,237893.0,36.0642,36.0728,36.0469,36.0555,237893.0
2019-01-29 13:05:00,41.81,41.82,41.8,41.82,213196.0,36.0642,36.0728,36.0555,36.0728,213196.0
2019-01-29 13:10:00,41.82,41.84,41.8,41.8,355638.0,36.0728,36.09,36.0555,36.0555,355638.0
2019-01-29 13:15:00,41.81,41.84,41.81,41.83,134878.0,36.0642,36.09,36.0642,36.0814,134878.0
2019-01-29 13:20:00,41.84,41.84,41.81,41.82,179767.0,36.09,36.09,36.0642,36.0728,179767.0
2019-01-29 13:25:00,41.83,41.83,41.81,41.82,140321.0,36.0814,36.0814,36.0642,36.0728,140321.0
2019-01-29 13:30:00,41.82,41.83,41.8,41.81,243534.0,36.0728,36.0814,36.0555,36.0642,243534.0
2019-01-29 13:35:00,41.81,41.82,41.79,41.8,205982.0,36.0642,36.0728,36.0469,36.0555,205982.0
2019-01-29 13:40:00,41.8,41.83,41.79,41.81,308804.0,36.0555,36.0814,36.0469,36.0642,308804.0
2019-01-29 13:45:00,41.82,41.83,41.81,41.81,98428.0,36.0728,36.0814,36.0642,36.0642,98428.0
2019-01-29 13:50:00,41.82,41.84,41.81,41.81,795848.0,36.0728,36.09,36.0642,36.0642,795848.0
2019-01-29 13:55:00,41.82,41.84,41.81,41.83,223817.0,36.0728,36.09,36.0642,36.0814,223817.0
2019-01-29 14:00:00,41.83,41.85,41.82,41.84,241263.0,36.0814,36.0987,36.0728,36.09,241263.0
2019-01-29 14:05:00,41.84,41.87,41.83,41.86,856583.0,36.09,36.1159,36.0814,36.1073,856583.0
2019-01-29 14:10:00,41.86,41.88,41.84,41.86,1269022.0,36.1073,36.1245,36.09,36.1073,1269022.0
2019-01-29 14:15:00,41.87,41.87,41.83,41.84,263664.0,36.1159,36.1159,36.0814,36.09,263664.0
2019-01-29 14:20:00,41.84,41.84,41.81,41.83,195905.0,36.09,36.09,36.0642,36.0814,195905.0
2019-01-29 14:25:00,41.83,41.83,41.81,41.82,167867.0,36.0814,36.0814,36.0642,36.0728,167867.0
2019-01-29 14:30:00,41.82,41.84,41.81,41.84,213270.0,36.0728,36.09,36.0642,36.09,213270.0
2019-01-29 14:35:00,41.84,41.84,41.82,41.83,276683.0,36.09,36.09,36.0728,36.0814,276683.0
2019-01-29 14:40:00,41.83,41.84,41.81,41.83,455473.0,36.0814,36.09,36.0642,36.0814,455473.0
2019-01-29 14:45:00,41.83,41.83,41.79,41.81,413511.0,36.0814,36.0814,36.0469,36.0642,413511.0
2019-01-29 14:50:00,41.81,41.82,41.8,41.82,370538.0,36.0642,36.0728,36.0555,36.0728,370538.0
2019-01-29 14:55:00,41.82,41.82,41.77,41.77,430974.0,36.0728,36.0728,36.0297,36.0297,430974.0
2019-01-29 15:00:00,41.78,41.8,41.76,41.79,826436.0,36.0383,36.0555,36.021,36.0469,826436.0
2019-01-29 15:05:00,41.8,41.82,41.79,41.81,578738.0,36.0555,36.0728,36.0469,36.0642,578738.0
2019-01-29 15:10:00,41.81,41.84,41.81,41.83,820325.0,36.0642,36.09,36.0642,36.0814,820325.0
2019-01-29 15:15:00,41.82,41.87,41.82,41.86,1000335.0,36.0728,36.1159,36.0728,36.1073,1000335.0
2019-01-29 15:20:00,41.86,41.88,41.85,41.88,709703.0,36.1073,36.1245,36.0987,36.1245,709703.0
2019-01-29 15:25:00,41.88,41.89,41.85,41.87,609111.0,36.1245,36.1332,36.0987,36.1159,609111.0
2019-01-29 15:30:00,41.86,41.89,41.86,41.87,675134.0,36.1073,36.1332,36.1073,36.1159,675134.0
2019-01-29 15:35:00,41.87,41.87,41.84,41.86,424103.0,36.1159,36.1159,36.09,36.1073,424103.0
2019-01-29 15:40:00,41.86,41.87,41.85,41.86,669425.0,36.1073,36.1159,36.0987,36.1073,669425.0
2019-01-29 15:45:00,41.86,41.87,41.81,41.83,990151.0,36.1073,36.1159,36.0642,36.0814,990151.0
2019-01-29 15:50:00,41.83,41.83,41.78,41.81,1137038.0,36.0814,36.0814,36.0383,36.0642,1137038.0
2019-01-29 15:55:00,41.81,41.85,41.79,41.83,3911489.0,36.0642,36.0987,36.0469,36.0814,3911489.0
2019-01-30 09:30:00,42.08,42.1,42.03,42.07,1395455.0,36.2971,36.3143,36.2539,36.2884,1395455.0
2019-01-30 09:35:00,42.07,42.11,42.04,42.09,1076025.0,36.2884,36.3229,36.2625,36.3057,1076025.0
2019-01-30 09:40:00,42.1,42.11,42.02,42.04,459801.0,36.3143,36.3229,36.2453,36.2625,459801.0
2019-01-30 09:45:00,42.04,42.06,42.0,42.01,521493.0,36.2625,36.2798,36.228,36.2367,521493.0
2019-01-30 09:50:00,42.01,42.04,41.99,42.01,402844.0,36.2367,36.2625,36.2194,36.2367,402844.0
2019-01-30 09:55:00,42.0,42.02,41.94,41.96,905889.0,36.228,36.2453,36.1763,36.1935,905889.0
2019-01-30 10:00:00,41.96,41.97,41.9,41.9,1415057.0,36.1935,36.2022,36.1418,36.1418,1415057.0
2019-01-30 10:05:00,41.9,41.92,41.88,41.91,889177.0,36.1418,36.159,36.1245,36.1504,889177.0
2019-01-30 10:10:00,41.91,41.94,41.89,41.93,421365.0,36.1504,36.1763,36.1332,36.1677,421365.0
2019-01-30 10:15:00,41.93,41.94,41.88,41.9,1414781.0,36.1677,36.1763,36.1245,36.1418,1414781.0
2019-01-30 10:20:00,41.89,41.93,41.88,41.91,1441401.0,36.1332,36.1677,36.1245,36.1504,1441401.0
2019-01-30 10:25:00,41.91,41.94,41.9,41.91,845893.0,36.1504,36.1763,36.1418,36.1504,845893.0
2019-01-30 10:30:00,41.92,41.97,41.92,41.97,707737.0,36.159,36.2022,36.159,36.2022,707737.0
2019-01-30 10:35:00,41.97,42.0,41.95,41.99,824141.0,36.2022,36.228,36.1849,36.2194,824141.0
2019-01-30 10:40:00,41.99,42.02,41.96,42.02,621637.0,36.2194,36.2453,36.1935,36.2453,621637.0
2019-01-30 10:45:00,42.02,42.02,41.97,41.99,545070.0,36.2453,36.2453,36.2022,36.2194,545070.0
2019-01-30 10:50:00,41.98,41.99,41.95,41.96,806725.0,36.2108,36.2194,36.1849,36.1935,806725.0
2019-01-30 10:55:00,41.96,41.99,41.95,41.98,1150538.0,36.1935,36.2194,36.1849,36.2108,1150538.0
2019-01-30 11:00:00,41.99,42.02,41.96,41.99,1061542.0,36.2194,36.2453,36.1935,36.2194,1061542.0
2019-01-30 11:05:00,42.0,42.01,41.98,42.0,350579.0,36.228,36.2367,36.2108,36.228,350579.0
2019-01-30 11:10:00,42.0,42.04,41.98,42.04,1878089.0,36.228,36.2625,36.2108,36.2625,1878089.0
2019-01-30 11:15:00,42.04,42.06,42.03,42.03,1480014.0,36.2625,36.2798,36.2539,36.2539,1480014.0
2019-01-30 11:20:00,42.04,42.05,42.01,42.01,800514.0,36.2625,36.2712,36.2367,36.2367,800514.0
2019-01-30 11:25:00,42.01,42.03,41.99,42.01,627003.0,36.2367,36.2539,36.2194,36.2367,627003.0
2019-01-30 11:30:00,42.02,42.04,42.0,42.04,463013.0,36.2453,36.2625,36.228,36.2625,463013.0
2019-01-30 11:35:00,42.04,42.05,42.02,42.04,436479.0,36.2625,36.2712,36.2453,36.2625,436479.0
2019-01-30 11:40:00,42.04,42.06,42.02,42.06,307057.0,36.2625,36.2798,36.2453,36.2798,307057.0
2019-01-30 11:45:00,42.06,42.07,42.04,42.06,220761.0,36.2798,36.2884,36.2625,36.2798,220761.0
2019-01-30 11:50:00,42.06,42.06,42.02,42.03,409309.0,36.2798,36.2798,36.2453,36.2539,409309.0
2019-01-30 11:55:00,42.04,42.06,42.03,42.06,176559.0,36.2625,36.2798,36.2539,36.2798,176559.0
2019-01-30 12:00:00,42.06,42.07,42.04,42.05,413206.0,36.2798,36.2884,36.2625,36.2712,413206.0
2019-01-30 12:05:00,42.05,42.07,42.04,42.06,626896.0,36.2712,36.2884,36.2625,36.2798,626896.0
2019-01-30 12:10:00,42.07,42.07,42.04,42.05,437033.0,36.2884,36.2884,36.2625,36.2712,437033.0
2019-01-30 12:15:00,42.06,42.06,42.02,42.05,716783.0,36.2798,36.2798,36.2453,36.2712,716783.0
2019-01-30 12:20:00,42.05,42.09,42.03,42.04,740641.0,36.2712,36.3057,36.2539,36.2625,740641.0
2019-01-30 12:25:00,42.04,42.05,42.02,42.03,215785.0,36.2625,36.2712,36.2453,36.2539,215785.0
2019-01-30 12:30:00,42.02,42.04,42.01,42.03,222196.0,36.2453,36.2625,36.2367,36.2539,222196.0
2019-01-30 12:35:00,42.03,42.06,42.02,42.05,200418.0,36.2539,36.2798,36.2453,36.2712,200418.0
2019-01-30 12:40:00,42.05,42.05,42.03,42.05,352223.0,36.2712,36.2712,36.2539,36.2712,352223.0
2019-01-30 12:45:00,42.05,42.06,42.04,42.06,121411.0,36.2712,36.2798,36.2625,36.2798,121411.0
2019-01-30 12:50:00,42.06,42.08,42.05,42.08,461777.0,36.2798,36.2971,36.2712,36.2971,461777.0
2019-01-30 12:55:00,42.08,42.09,42.05,42.09,216200.0,36.2971,36.3057,36.2712,36.3057,216200.0
2019-01-30 13:00:00,42.08,42.1,42.07,42.09,219365.0,36.2971,36.3143,36.2884,36.3057,219365.0
2019-01-30 13:05:00,42.09,42.12,42.09,42.12,196307.0,36.3057,36.3316,36.3057,36.3316,196307.0
2019-01-30 13:10:00,42.12,42.13,42.08,42.09,709099.0,36.3316,36.3402,36.2971,36.3057,709099.0
2019-01-30 13:15:00,42.09,42.1,42.07,42.09,185200.0,36.3057,36.3143,36.2884,36.3057,185200.0
2019-01-30 13:20:00,42.08,42.09,42.06,42.09,227225.0,36.2971,36.3057,36.2798,36.3057,227225.0
2019-01-30 13:25:00,42.08,42.1,42.07,42.09,188498.0,36.2971,36.3143,36.2884,36.3057,188498.0
2019-01-30 13:30:00,42.09,42.11,42.08,42.1,149447.0,36.3057,36.3229,36.2971,36.3143,149447.0
2019-01-30 13:35:00,42.11,42.12,42.1,42.1,174762.0,36.3229,36.3316,36.3143,36.3143,174762.0
2019-01-30 13:40:00,42.11,42.12,42.08,42.09,408849.0,36.3229,36.3316,36.2971,36.3057,408849.0
2019-01-30 13:45:00,42.09,42.1,42.06,42.07,173622.0,36.3057,36.3143,36.2798,36.2884,173622.0
2019-01-30 13:50:00,42.07,42.11,42.06,42.09,414162.0,36.2884,36.3229,36.2798,36.3057,414162.0
2019-01-30 13:55:00,42.09,42.1,42.05,42.06,581113.0,36.3057,36.3143,36.2712,36.2798,581113.0
2019-01-30 14:00:00,42.05,42.5,42.05,42.44,7805377.0,36.2712,36.6593,36.2712,36.6076,7805377.0
2019-01-30 14:05:00,42.44,42.52,42.4,42.41,3177898.0,36.6076,36.6766,36.5731,36.5817,3177898.0
2019-01-30 14:10:00,42.41,42.58,42.41,42.57,2719624.0,36.5817,36.7283,36.5817,36.7197,2719624.0
2019-01-30 14:15:00,42.57,42.66,42.55,42.63,2555871.0,36.7197,36.7973,36.7025,36.7715,2555871.0
2019-01-30 14:20:00,42.62,42.71,42.6,42.64,2475104.0,36.7628,36.8405,36.7456,36.7801,2475104.0
2019-01-30 14:25:00,42.63,42.7,42.58,42.61,4291355.0,36.7715,36.8318,36.7283,36.7542,4291355.0
2019-01-30 14:30:00,42.62,42.69,42.57,42.67,2209269.0,36.7628,36.8232,36.7197,36.806,2209269.0
2019-01-30 14:35:00,42.68,42.75,42.6,42.73,2610691.0,36.8146,36.875,36.7456,36.8577,2610691.0
2019-01-30 14:40:00,42.74,42.76,42.68,42.73,1423819.0,36.8664,36.8836,36.8146,36.8577,1423819.0
2019-01-30 14:45:00,42.73,42.77,42.7,42.71,1626131.0,36.8577,36.8922,36.8318,36.8405,1626131.0
2019-01-30 14:50:00,42.72,42.76,42.62,42.76,3463790.0,36.8491,36.8836,36.7628,36.8836,3463790.0
2019-01-30 14:55:00,42.76,42.82,42.74,42.81,3670719.0,36.8836,36.9354,36.8664,36.9267,3670719.0
2019-01-30 15:00:00,42.8,42.83,42.76,42.77,2963864.0,36.9181,36.944,36.8836,36.8922,2963864.0
2019-01-30 15:05:00,42.77,42.77,42.71,42.71,1019108.0,36.8922,36.8922,36.8405,36.8405,1019108.0
2019-01-30 15:10:00,42.71,42.72,42.62,42.65,2242447.0,36.8405,36.8491,36.7628,36.7887,2242447.0
2019-01-30 15:15:00,42.66,42.7,42.65,42.69,1818096.0,36.7973,36.8318,36.7887,36.8232,1818096.0
2019-01-30 15:20:00,42.7,42.71,42.65,42.66,1340037.0,36.8318,36.8405,36.7887,36.7973,1340037.0
2019-01-30 15:25:00,42.66,42.74,42.65,42.69,4088758.0,36.7973,36.8664,36.7887,36.8232,4088758.0
2019-01-30 15:30:00,42.69,42.73,42.67,42.69,2819312.0,36.8232,36.8577,36.806,36.8232,2819312.0
2019-01-30 15:35:00,42.7,42.74,42.7,42.73,1583157.0,36.8318,36.8664,36.8318,36.8577,1583157.0
2019-01-30 15:40:00,42.72,42.73,42.67,42.7,1296582.0,36.8491,36.8577,36.806,36.8318,1296582.0
2019-01-30 15:45:00,42.71,42.74,42.69,42.73,2843043.0,36.8405,36.8664,36.8232,36.8577,2843043.0
2019-01-30 15:50:00,42.73,42.73,42.65,42.66,1817291.0,36.8577,36.8577,36.7887,36.7973,1817291.0
2019-01-30 15:55:00,42.66,42.73,42.65,42.72,8044292.0,36.7973,36.8577,36.7887,36.8491,8044292.0
2019-01-31 09:30:00,42.79,42.86,42.79,42.85,3940231.0,36.9095,36.9699,36.9095,36.9612,3940231.0
2019-01-31 09:35:00,42.85,42.89,42.82,42.86,2977891.0,36.9612,36.9957,36.9354,36.9699,2977891.0
2019-01-31 09:40:00,42.87,42.88,42.78,42.79,1713530.0,36.9785,36.9871,36.9009,36.9095,1713530.0
2019-01-31 09:45:00,42.8,42.86,42.78,42.81,1218300.0,36.9181,36.9699,36.9009,36.9267,1218300.0
2019-01-31 09:50:00,42.82,42.87,42.8,42.86,1363944.0,36.9354,36.9785,36.9181,36.9699,1363944.0
2019-01-31 09:55:00,42.86,42.88,42.83,42.84,906313.0,36.9699,36.9871,36.944,36.9526,906313.0
2019-01-31 10:00:00,42.84,42.87,42.81,42.86,719825.0,36.9526,36.9785,36.9267,36.9699,719825.0
2019-01-31 10:05:00,42.87,42.88,42.83,42.84,911263.0,36.9785,36.9871,36.944,36.9526,911263.0
2019-01-31 10:10:00,42.84,42.92,42.83,42.91,1755856.0,36.9526,37.0216,36.944,37.013,1755856.0
2019-01-31 10:15:00,42.91,42.93,42.88,42.91,1947429.0,37.013,37.0302,36.9871,37.013,1947429.0
2019-01-31 10:20:00,42.91,42.93,42.88,42.91,983078.0,37.013,37.0302,36.9871,37.013,983078.0
2019-01-31 10:25:00,42.91,42.96,42.9,42.95,1985493.0,37.013,37.0561,37.0044,37.0475,1985493.0
2019-01-31 10:30:00,42.96,43.0,42.95,42.98,1406555.0,37.0561,37.0906,37.0475,37.0734,1406555.0
2019-01-31 10:35:00,42.98,43.01,42.97,43.0,1465585.0,37.0734,37.0992,37.0647,37.0906,1465585.0
2019-01-31 10:40:00,43.0,43.08,43.0,43.08,1707920.0,37.0906,37.1596,37.0906,37.1596,1707920.0
2019-01-31 10:45:00,43.08,43.08,43.01,43.01,749095.0,37.1596,37.1596,37.0992,37.0992,749095.0
2019-01-31 10:50:00,43.01,43.02,42.98,43.02,1423991.0,37.0992,37.1079,37.0734,37.1079,1423991.0
2019-01-31 10:55:00,43.02,43.05,42.96,43.01,2074301.0,37.1079,37.1337,37.0561,37.0992,2074301.0
2019-01-31 11:00:00,43.01,43.02,42.97,43.0,918258.0,37.0992,37.1079,37.0647,37.0906,918258.0
2019-01-31 11:05:00,43.0,43.0,42.96,42.97,1443141.0,37.0906,37.0906,37.0561,37.0647,1443141.0
2019-01-31 11:10:00,42.98,42.99,42.93,42.94,1674829.0,37.0734,37.082,37.0302,37.0389,1674829.0
2019-01-31 11:15:00,42.94,42.96,42.88,42.89,994504.0,37.0389,37.0561,36.9871,36.9957,994504.0
2019-01-31 11:20:00,42.89,42.91,42.86,42.9,1323860.0,36.9957,37.013,36.9699,37.0044,1323860.0
2019-01-31 11:25:00,42.9,42.94,42.89,42.92,1248679.0,37.0044,37.0389,36.9957,37.0216,1248679.0
2019-01-31 11:30:00,42.92,42.99,42.92,42.98,910002.0,37.0216,37.082,37.0216,37.0734,910002.0
2019-01-31 11:35:00,42.98,43.02,42.96,43.01,1070530.0,37.0734,37.1079,37.0561,37.0992,1070530.0
2019-01-31 11:40:00,43.02,43.05,43.01,43.05,809961.0,37.1079,37.1337,37.0992,37.1337,809961.0
2019-01-31 11:45:00,43.04,43.08,43.03,43.08,1869522.0,37.1251,37.1596,37.1165,37.1596,1869522.0
2019-01-31 11:50:00,43.07,43.14,43.05,43.13,2189326.0,37.151,37.2114,37.1337,37.2028,2189326.0
2019-01-31 11:55:00,43.13,43.14,43.09,43.1,1060233.0,37.2028,37.2114,37.1683,37.1769,1060233.0
2019-01-31 12:00:00,43.1,43.14,43.09,43.09,1052865.0,37.1769,37.2114,37.1683,37.1683,1052865.0
2019-01-31 12:05:00,43.09,43.12,43.07,43.1,730653.0,37.1683,37.1941,37.151,37.1769,730653.0
2019-01-31 12:10:00,43.1,43.12,43.07,43.11,508958.0,37.1769,37.1941,37.151,37.1855,508958.0
2019-01-31 12:15:00,43.11,43.11,43.07,43.08,1005839.0,37.1855,37.1855,37.151,37.1596,1005839.0
2019-01-31 12:20:00,43.08,43.12,43.06,43.11,636639.0,37.1596,37.1941,37.1424,37.1855,636639.0
2019-01-31 12:25:00,43.11,43.11,43.07,43.07,403171.0,37.1855,37.1855,37.151,37.151,403171.0
2019-01-31 12:30:00,43.07,43.09,43.05,43.08,429291.0,37.151,37.1683,37.1337,37.1596,429291.0
2019-01-31 12:35:00,43.08,43.1,43.07,43.08,381303.0,37.1596,37.1769,37.151,37.1596,381303.0
2019-01-31 12:40:00,43.07,43.1,43.0,43.0,903866.0,37.151,37.1769,37.0906,37.0906,903866.0
2019-01-31 12:45:00,43.01,43.04,43.0,43.04,330086.0,37.0992,37.1251,37.0906,37.1251,330086.0
2019-01-31 12:50:00,43.04,43.07,43.03,43.07,581697.0,37.1251,37.151,37.1165,37.151,581697.0
2019-01-31 12:55:00,43.07,43.08,43.05,43.06,650984.0,37.151,37.1596,37.1337,37.1424,650984.0
2019-01-31 13:00:00,43.06,43.09,43.04,43.07,1337637.0,37.1424,37.1683,37.1251,37.151,1337637.0
2019-01-31 13:05:00,43.07,43.11,43.06,43.09,674963.0,37.151,37.1855,37.1424,37.1683,674963.0
2019-01-31 13:10:00,43.1,43.11,43.07,43.09,555451.0,37.1769,37.1855,37.151,37.1683,555451.0
2019-01-31 13:15:00,43.09,43.1,43.03,43.04,384550.0,37.1683,37.1769,37.1165,37.1251,384550.0
2019-01-31 13:20:00,43.04,43.06,43.01,43.01,372236.0,37.1251,37.1424,37.0992,37.0992,372236.0
2019-01-31 13:25:00,43.02,43.06,43.0,43.01,1624608.0,37.1079,37.1424,37.0906,37.0992,1624608.0
2019-01-31 13:30:00,43.01,43.02,42.94,42.94,734714.0,37.0992,37.1079,37.0389,37.0389,734714.0
2019-01-31 13:35:00,42.95,42.97,42.94,42.97,486760.0,37.0475,37.0647,37.0389,37.0647,486760.0
2019-01-31 13:40:00,42.97,42.99,42.95,42.98,580736.0,37.0647,37.082,37.0475,37.0734,580736.0
2019-01-31 13:45:00,42.98,43.0,42.95,42.98,585408.0,37.0734,37.0906,37.0475,37.0734,585408.0
2019-01-31 13:50:00,42.98,43.02,42.97,43.02,506779.0,37.0734,37.1079,37.0647,37.1079,506779.0
2019-01-31 13:55:00,43.01,43.02,42.99,43.01,555767.0,37.0992,37.1079,37.082,37.0992,555767.0
2019-01-31 14:00:00,43.01,43.02,42.98,43.0,809101.0,37.0992,37.1079,37.0734,37.0906,809101.0
2019-01-31 14:05:00,43.0,43.0,42.97,42.98,492090.0,37.0906,37.0906,37.0647,37.0734,492090.0
2019-01-31 14:10:00,42.98,42.99,42.95,42.96,799731.0,37.0734,37.082,37.0475,37.0561,799731.0
2019-01-31 14:15:00,42.95,42.96,42.92,42.93,640784.0,37.0475,37.0561,37.0216,37.0302,640784.0
2019-01-31 14:20:00,42.92,42.98,42.92,42.98,717459.0,37.0216,37.0734,37.0216,37.0734,717459.0
2019-01-31 14:25:00,42.98,42.98,42.94,42.98,460455.0,37.0734,37.0734,37.0389,37.0734,460455.0
2019-01-31 14:30:00,42.98,42.98,42.94,42.95,502312.0,37.0734,37.0734,37.0389,37.0475,502312.0
2019-01-31 14:35:00,42.94,42.96,42.94,42.95,455232.0,37.0389,37.0561,37.0389,37.0475,455232.0
2019-01-31 14:40:00,42.95,42.97,42.93,42.94,352567.0,37.0475,37.0647,37.0302,37.0389,352567.0
2019-01-31 14:45:00,42.94,42.96,42.93,42.94,539397.0,37.0389,37.0561,37.0302,37.0389,539397.0
2019-01-31 14:50:00,42.94,42.96,42.93,42.95,705147.0,37.0389,37.0561,37.0302,37.0475,705147.0
2019-01-31 14:55:00,42.95,42.97,42.93,42.94,858771.0,37.0475,37.0647,37.0302,37.0389,858771.0
2019-01-31 15:00:00,42.94,42.94,42.89,42.9,971064.0,37.0389,37.0389,36.9957,37.0044,971064.0
2019-01-31 15:05:00,42.9,42.92,42.88,42.91,1327176.0,37.0044,37.0216,36.9871,37.013,1327176.0
2019-01-31 15:10:00,42.91,42.91,42.88,42.89,1005390.0,37.013,37.013,36.9871,36.9957,1005390.0
2019-01-31 15:15:00,42.88,42.9,42.86,42.9,828362.0,36.9871,37.0044,36.9699,37.0044,828362.0
2019-01-31 15:20:00,42.9,42.91,42.88,42.9,700836.0,37.0044,37.013,36.9871,37.0044,700836.0
2019-01-31 15:25:00,42.9,42.91,42.88,42.89,1138561.0,37.0044,37.013,36.9871,36.9957,1138561.0
2019-01-31 15:30:00,42.89,42.95,42.88,42.94,1525248.0,36.9957,37.0475,36.9871,37.0389,1525248.0
2019-01-31 15:35:00,42.94,42.95,42.91,42.94,1255011.0,37.0389,37.0475,37.013,37.0389,1255011.0
2019-01-31 15:40:00,42.94,42.96,42.93,42.96,1484674.0,37.0389,37.0561,37.0302,37.0561,1484674.0
2019-01-31 15:45:00,42.96,43.0,42.93,42.95,2795080.0,37.0561,37.0906,37.0302,37.0475,2795080.0
2019-01-31 15:50:00,42.96,43.05,42.95,43.05,2933556.0,37.0561,37.1337,37.0475,37.1337,2933556.0
2019-01-31 15:55:00,43.05,43.12,43.04,43.07,10961108.0,37.1337,37.1941,37.1251,37.151,10961108.0
2019-02-01 09:30:00,42.78,42.79,42.72,42.77,2281539.0,36.9009,36.9095,36.8491,36.8922,2281539.0
2019-02-01 09:35:00,42.76,42.82,42.75,42.8,1109422.0,36.8836,36.9354,36.875,36.9181,1109422.0
2019-02-01 09:40:00,42.8,42.83,42.74,42.76,1543919.0,36.9181,36.944,36.8664,36.8836,1543919.0
2019-02-01 09:45:00,42.76,42.78,42.69,42.7,595799.0,36.8836,36.9009,36.8232,36.8318,595799.0
2019-02-01 09:50:00,42.69,42.7,42.65,42.7,912959.0,36.8232,36.8318,36.7887,36.8318,912959.0
2019-02-01 09:55:00,42.69,42.71,42.66,42.67,418081.0,36.8232,36.8405,36.7973,36.806,418081.0
2019-02-01 10:00:00,42.68,42.75,42.63,42.71,2848577.0,36.8146,36.875,36.7715,36.8405,2848577.0
2019-02-01 10:05:00,42.71,42.76,42.69,42.71,927088.0,36.8405,36.8836,36.8232,36.8405,927088.0
2019-02-01 10:10:00,42.71,42.75,42.69,42.71,822666.0,36.8405,36.875,36.8232,36.8405,822666.0
2019-02-01 10:15:00,42.71,42.75,42.7,42.72,1315071.0,36.8405,36.875,36.8318,36.8491,1315071.0
2019-02-01 10:20:00,42.72,42.79,42.71,42.78,779902.0,36.8491,36.9095,36.8405,36.9009,779902.0
2019-02-01 10:25:00,42.79,42.8,42.76,42.77,656833.0,36.9095,36.9181,36.8836,36.8922,656833.0
2019-02-01 10:30:00,42.77,42.78,42.73,42.74,1079324.0,36.8922,36.9009,36.8577,36.8664,1079324.0
2019-02-01 10:35:00,42.73,42.81,42.72,42.79,1244439.0,36.8577,36.9267,36.8491,36.9095,1244439.0
2019-02-01 10:40:00,42.79,42.83,42.78,42.79,374919.0,36.9095,36.944,36.9009,36.9095,374919.0
2019-02-01 10:45:00,42.8,42.83,42.79,42.8,592550.0,36.9181,36.944,36.9095,36.9181,592550.0
2019-02-01 10:50:00,42.81,42.83,42.76,42.78,1260818.0,36.9267,36.944,36.8836,36.9009,1260818.0
2019-02-01 10:55:00,42.77,42.79,42.74,42.74,443740.0,36.8922,36.9095,36.8664,36.8664,443740.0
2019-02-01 11:00:00,42.75,42.75,42.7,42.72,540762.0,36.875,36.875,36.8318,36.8491,540762.0
2019-02-01 11:05:00,42.71,42.74,42.7,42.73,428747.0,36.8405,36.8664,36.8318,36.8577,428747.0
2019-02-01 11:10:00,42.73,42.74,42.7,42.74,792942.0,36.8577,36.8664,36.8318,36.8664,792942.0
2019-02-01 11:15:00,42.73,42.76,42.72,42.73,377572.0,36.8577,36.8836,36.8491,36.8577,377572.0
2019-02-01 11:20:00,42.73,42.76,42.71,42.76,444789.0,36.8577,36.8836,36.8405,36.8836,444789.0
2019-02-01 11:25:00,42.76,42.81,42.75,42.78,540361.0,36.8836,36.9267,36.875,36.9009,540361.0
2019-02-01 11:30:00,42.78,42.79,42.75,42.77,1105861.0,36.9009,36.9095,36.875,36.8922,1105861.0
2019-02-01 11:35:00,42.78,42.82,42.78,42.81,746010.0,36.9009,36.9354,36.9009,36.9267,746010.0
2019-02-01 11:40:00,42.81,42.84,42.8,42.84,372769.0,36.9267,36.9526,36.9181,36.9526,372769.0
2019-02-01 11:45:00,42.84,42.84,42.8,42.83,585277.0,36.9526,36.9526,36.9181,36.944,585277.0
2019-02-01 11:50:00,42.82,42.84,42.81,42.81,340875.0,36.9354,36.9526,36.9267,36.9267,340875.0
2019-02-01 11:55:00,42.82,42.83,42.8,42.83,728507.0,36.9354,36.944,36.9181,36.944,728507.0
2019-02-01 12:00:00,42.83,42.84,42.81,42.82,396294.0,36.944,36.9526,36.9267,36.9354,396294.0
2019-02-01 12:05:00,42.82,42.84,42.81,42.82,332365.0,36.9354,36.9526,36.9267,36.9354,332365.0
2019-02-01 12:10:00,42.82,42.82,42.79,42.79,931437.0,36.9354,36.9354,36.9095,36.9095,931437.0
2019-02-01 12:15:00,42.8,42.82,42.79,42.81,362999.0,36.9181,36.9354,36.9095,36.9267,362999.0
2019-02-01 12:20:00,42.81,42.82,42.77,42.77,449863.0,36.9267,36.9354,36.8922,36.8922,449863.0
2019-02-01 12:25:00,42.78,42.79,42.75,42.79,1208915.0,36.9009,36.9095,36.875,36.9095,1208915.0
2019-02-01 12:30:00,42.78,42.78,42.75,42.77,321438.0,36.9009,36.9009,36.875,36.8922,321438.0
2019-02-01 12:35:00,42.77,42.79,42.73,42.74,644012.0,36.8922,36.9095,36.8577,36.8664,644012.0
2019-02-01 12:40:00,42.74,42.78,42.73,42.78,333073.0,36.8664,36.9009,36.8577,36.9009,333073.0
2019-02-01 12:45:00,42.78,42.8,42.76,42.79,252941.0,36.9009,36.9181,36.8836,36.9095,252941.0
2019-02-01 12:50:00,42.79,42.8,42.77,42.78,236383.0,36.9095,36.9181,36.8922,36.9009,236383.0
2019-02-01 12:55:00,42.78,42.79,42.77,42.77,187613.0,36.9009,36.9095,36.8922,36.8922,187613.0
2019-02-01 13:00:00,42.77,42.8,42.76,42.77,341651.0,36.8922,36.9181,36.8836,36.8922,341651.0
2019-02-01 13:05:00,42.78,42.83,42.76,42.82,265439.0,36.9009,36.944,36.8836,36.9354,265439.0
2019-02-01 13:10:00,42.82,42.83,42.78,42.79,305814.0,36.9354,36.944,36.9009,36.9095,305814.0
2019-02-01 13:15:00,42.78,42.8,42.75,42.77,241854.0,36.9009,36.9181,36.875,36.8922,241854.0
2019-02-01 13:20:00,42.77,42.77,42.73,42.75,479808.0,36.8922,36.8922,36.8577,36.875,479808.0
2019-02-01 13:25:00,42.76,42.78,42.75,42.77,168005.0,36.8836,36.9009,36.875,36.8922,168005.0
2019-02-01 13:30:00,42.77,42.78,42.75,42.77,322808.0,36.8922,36.9009,36.875,36.8922,322808.0
2019-02-01 13:35:00,42.76,42.77,42.75,42.76,256755.0,36.8836,36.8922,36.875,36.8836,256755.0
2019-02-01 13:40:00,42.76,42.77,42.74,42.74,280252.0,36.8836,36.8922,36.8664,36.8664,280252.0
2019-02-01 13:45:00,42.74,42.76,42.7,42.76,484642.0,36.8664,36.8836,36.8318,36.8836,484642.0
2019-02-01 13:50:00,42.75,42.76,42.72,42.73,289147.0,36.875,36.8836,36.8491,36.8577,289147.0
2019-02-01 13:55:00,42.73,42.75,42.72,42.75,479954.0,36.8577,36.875,36.8491,36.875,479954.0
2019-02-01 14:00:00,42.74,42.75,42.7,42.7,244748.0,36.8664,36.875,36.8318,36.8318,244748.0
2019-02-01 14:05:00,42.7,42.71,42.68,42.7,417687.0,36.8318,36.8405,36.8146,36.8318,417687.0
2019-02-01 14:10:00,42.71,42.71,42.68,42.7,396945.0,36.8405,36.8405,36.8146,36.8318,396945.0
2019-02-01 14:15:00,42.71,42.71,42.67,42.67,492481.0,36.8405,36.8405,36.806,36.806,492481.0
2019-02-01 14:20:00,42.67,42.68,42.65,42.65,297044.0,36.806,36.8146,36.7887,36.7887,297044.0
2019-02-01 14:25:00,42.65,42.68,42.65,42.66,375040.0,36.7887,36.8146,36.7887,36.7973,375040.0
2019-02-01 14:30:00,42.66,42.7,42.66,42.69,409614.0,36.7973,36.8318,36.7973,36.8232,409614.0
2019-02-01 14:35:00,42.69,42.7,42.66,42.68,597648.0,36.8232,36.8318,36.7973,36.8146,597648.0
2019-02-01 14:40:00,42.67,42.71,42.67,42.7,698594.0,36.806,36.8405,36.806,36.8318,698594.0
2019-02-01 14:45:00,42.71,42.71,42.67,42.68,465811.0,36.8405,36.8405,36.806,36.8146,465811.0
2019-02-01 14:50:00,42.68,42.69,42.65,42.66,477569.0,36.8146,36.8232,36.7887,36.7973,477569.0
2019-02-01 14:55:00,42.66,42.68,42.64,42.68,662703.0,36.7973,36.8146,36.7801,36.8146,662703.0
2019-02-01 15:00:00,42.67,42.69,42.65,42.67,399559.0,36.806,36.8232,36.7887,36.806,399559.0
2019-02-01 15:05:00,42.67,42.69,42.65,42.66,390724.0,36.806,36.8232,36.7887,36.7973,390724.0
2019-02-01 15:10:00,42.66,42.68,42.64,42.66,663694.0,36.7973,36.8146,36.7801,36.7973,663694.0
2019-02-01 15:15:00,42.66,42.7,42.66,42.69,375176.0,36.7973,36.8318,36.7973,36.8232,375176.0
2019-02-01 15:20:00,42.68,42.7,42.67,42.7,296353.0,36.8146,36.8318,36.806,36.8318,296353.0
2019-02-01 15:25:00,42.69,42.72,42.67,42.72,876633.0,36.8232,36.8491,36.806,36.8491,876633.0
2019-02-01 15:30:00,42.71,42.74,42.69,42.73,1640857.0,36.8405,36.8664,36.8232,36.8577,1640857.0
2019-02-01 15:35:00,42.73,42.75,42.71,42.73,481461.0,36.8577,36.875,36.8405,36.8577,481461.0
2019-02-01 15:40:00,42.73,42.74,42.72,42.73,925030.0,36.8577,36.8664,36.8491,36.8577,925030.0
2019-02-01 15:45:00,42.73,42.75,42.73,42.75,866803.0,36.8577,36.875,36.8577,36.875,866803.0
2019-02-01 15:50:00,42.75,42.75,42.72,42.73,1530945.0,36.875,36.875,36.8491,36.8577,1530945.0
2019-02-01 15:55:00,42.72,42.76,42.72,42.74,4501628.0,36.8491,36.8836,36.8491,36.8664,4501628.0
2019-02-04 09:30:00,42.63,42.63,42.56,42.6,1053751.0,36.7715,36.7715,36.7111,36.7456,1053751.0
2019-02-04 09:35:00,42.59,42.63,42.54,42.58,917755.0,36.737,36.7715,36.6938,36.7283,917755.0
2019-02-04 09:40:00,42.58,42.63,42.57,42.62,1069165.0,36.7283,36.7715,36.7197,36.7628,1069165.0
2019-02-04 09:45:00,42.63,42.7,42.61,42.69,702599.0,36.7715,36.8318,36.7542,36.8232,702599.0
2019-02-04 09:50:00,42.7,42.71,42.67,42.68,782809.0,36.8318,36.8405,36.806,36.8146,782809.0
2019-02-04 09:55:00,42.69,42.71,42.65,42.65,369735.0,36.8232,36.8405,36.7887,36.7887,369735.0
2019-02-04 10:00:00,42.65,42.66,42.58,42.63,736118.0,36.7887,36.7973,36.7283,36.7715,736118.0
2019-02-04 10:05:00,42.63,42.65,42.6,42.62,850878.0,36.7715,36.7887,36.7456,36.7628,850878.0
2019-02-04 10:10:00,42.61,42.71,42.59,42.7,953270.0,36.7542,36.8405,36.737,36.8318,953270.0
2019-02-04 10:15:00,42.7,42.71,42.67,42.68,760998.0,36.8318,36.8405,36.806,36.8146,760998.0
2019-02-04 10:20:00,42.68,42.71,42.67,42.69,656867.0,36.8146,36.8405,36.806,36.8232,656867.0
2019-02-04 10:25:00,42.69,42.7,42.66,42.66,660495.0,36.8232,36.8318,36.7973,36.7973,660495.0
2019-02-04 10:30:00,42.66,42.74,42.66,42.73,552812.0,36.7973,36.8664,36.7973,36.8577,552812.0
2019-02-04 10:35:00,42.73,42.74,42.71,42.73,320131.0,36.8577,36.8664,36.8405,36.8577,320131.0
2019-02-04 10:40:00,42.73,42.74,42.71,42.72,615958.0,36.8577,36.8664,36.8405,36.8491,615958.0
2019-02-04 10:45:00,42.72,42.75,42.71,42.74,298674.0,36.8491,36.875,36.8405,36.8664,298674.0
2019-02-04 10:50:00,42.74,42.78,42.73,42.77,575290.0,36.8664,36.9009,36.8577,36.8922,575290.0
2019-02-04 10:55:00,42.77,42.79,42.74,42.77,410899.0,36.8922,36.9095,36.8664,36.8922,410899.0
2019-02-04 11:00:00,42.78,42.84,42.77,42.83,825982.0,36.9009,36.9526,36.8922,36.944,825982.0
2019-02-04 11:05:00,42.84,42.85,42.82,42.85,546921.0,36.9526,36.9612,36.9354,36.9612,546921.0
2019-02-04 11:10:00,42.84,42.89,42.83,42.88,260114.0,36.9526,36.9957,36.944,36.9871,260114.0
2019-02-04 11:15:00,42.88,42.91,42.87,42.9,944744.0,36.9871,37.013,36.9785,37.0044,944744.0
2019-02-04 11:20:00,42.9,42.92,42.88,42.89,355780.0,37.0044,37.0216,36.9871,36.9957,355780.0
2019-02-04 11:25:00,42.88,42.9,42.87,42.89,805188.0,36.9871,37.0044,36.9785,36.9957,805188.0
2019-02-04 11:30:00,42.89,42.91,42.87,42.9,495389.0,36.9957,37.013,36.9785,37.0044,495389.0
2019-02-04 11:35:00,42.9,42.9,42.82,42.84,455948.0,37.0044,37.0044,36.9354,36.9526,455948.0
2019-02-04 11:40:00,42.84,42.87,42.83,42.85,221777.0,36.9526,36.9785,36.944,36.9612,221777.0
2019-02-04 11:45:00,42.85,42.89,42.82,42.89,1334121.0,36.9612,36.9957,36.9354,36.9957,1334121.0
2019-02-04 11:50:00,42.89,42.89,42.85,42.86,326695.0,36.9957,36.9957,36.9612,36.9699,326695.0
2019-02-04 11:55:00,42.86,42.9,42.85,42.89,592990.0,36.9699,37.0044,36.9612,36.9957,592990.0
2019-02-04 12:00:00,42.9,42.91,42.88,42.9,311162.0,37.0044,37.013,36.9871,37.0044,311162.0
2019-02-04 12:05:00,42.9,42.91,42.89,42.9,450658.0,37.0044,37.013,36.9957,37.0044,450658.0
2019-02-04 12:10:00,42.91,42.93,42.9,42.93,309170.0,37.013,37.0302,37.0044,37.0302,309170.0
2019-02-04 12:15:00,42.93,42.93,42.91,42.92,385525.0,37.0302,37.0302,37.013,37.0216,385525.0
2019-02-04 12:20:00,42.91,42.92,42.91,42.91,194540.0,37.013,37.0216,37.013,37.013,194540.0
2019-02-04 12:25:00,42.91,42.92,42.9,42.92,164205.0,37.013,37.0216,37.0044,37.0216,164205.0
2019-02-04 12:30:00,42.91,42.92,42.89,42.91,368713.0,37.013,37.0216,36.9957,37.013,368713.0
2019-02-04 12:35:00,42.91,42.92,42.9,42.91,387822.0,37.013,37.0216,37.0044,37.013,387822.0
2019-02-04 12:40:00,42.91,42.94,42.9,42.94,213334.0,37.013,37.0389,37.0044,37.0389,213334.0
2019-02-04 12:45:00,42.94,42.95,42.89,42.9,801190.0,37.0389,37.0475,36.9957,37.0044,801190.0
2019-02-04 12:50:00,42.89,42.91,42.89,42.91,215348.0,36.9957,37.013,36.9957,37.013,215348.0
2019-02-04 12:55:00,42.91,42.91,42.89,42.9,205975.0,37.013,37.013,36.9957,37.0044,205975.0
2019-02-04 13:00:00,42.9,42.91,42.89,42.9,170995.0,37.0044,37.013,36.9957,37.0044,170995.0
2019-02-04 13:05:00,42.9,42.91,42.88,42.89,149609.0,37.0044,37.013,36.9871,36.9957,149609.0
2019-02-04 13:10:00,42.89,42.9,42.88,42.89,406426.0,36.9957,37.0044,36.9871,36.9957,406426.0
2019-02-04 13:15:00,42.89,42.9,42.88,42.89,346653.0,36.9957,37.0044,36.9871,36.9957,346653.0
2019-02-04 13:20:00,42.89,42.89,42.87,42.88,242465.0,36.9957,36.9957,36.9785,36.9871,242465.0
2019-02-04 13:25:00,42.89,42.89,42.86,42.86,176336.0,36.9957,36.9957,36.9699,36.9699,176336.0
2019-02-04 13:30:00,42.86,42.87,42.85,42.85,93765.0,36.9699,36.9785,36.9612,36.9612,93765.0
2019-02-04 13:35:00,42.85,42.86,42.83,42.84,305454.0,36.9612,36.9699,36.944,36.9526,305454.0
2019-02-04 13:40:00,42.84,42.86,42.84,42.84,433280.0,36.9526,36.9699,36.9526,36.9526,433280.0
2019-02-04 13:45:00,42.85,42.87,42.84,42.85,291840.0,36.9612,36.9785,36.9526,36.9612,291840.0
2019-02-04 13:50:00,42.85,42.86,42.83,42.84,405175.0,36.9612,36.9699,36.944,36.9526,405175.0
2019-02-04 13:55:00,42.84,42.86,42.83,42.86,691632.0,36.9526,36.9699,36.944,36.9699,691632.0
2019-02-04 14:00:00,42.86,42.87,42.84,42.87,310491.0,36.9699,36.9785,36.9526,36.9785,310491.0
2019-02-04 14:05:00,42.87,42.9,42.86,42.9,432973.0,36.9785,37.0044,36.9699,37.0044,432973.0
2019-02-04 14:10:00,42.9,42.92,42.89,42.91,291078.0,37.0044,37.0216,36.9957,37.013,291078.0
2019-02-04 14:15:00,42.91,42.92,42.9,42.91,392933.0,37.013,37.0216,37.0044,37.013,392933.0
2019-02-04 14:20:00,42.91,42.91,42.89,42.89,402236.0,37.013,37.013,36.9957,36.9957,402236.0
2019-02-04 14:25:00,42.89,42.9,42.88,42.89,234723.0,36.9957,37.0044,36.9871,36.9957,234723.0
2019-02-04 14:30:00,42.89,42.9,42.88,42.88,254493.0,36.9957,37.0044,36.9871,36.9871,254493.0
2019-02-04 14:35:00,42.88,42.89,42.87,42.88,465728.0,36.9871,36.9957,36.9785,36.9871,465728.0
2019-02-04 14:40:00,42.87,42.88,42.85,42.87,303063.0,36.9785,36.9871,36.9612,36.9785,303063.0
2019-02-04 14:45:00,42.86,42.87,42.84,42.85,369853.0,36.9699,36.9785,36.9526,36.9612,369853.0
2019-02-04 14:50:00,42.85,42.87,42.85,42.86,186044.0,36.9612,36.9785,36.9612,36.9699,186044.0
2019-02-04 14:55:00,42.86,42.87,42.85,42.86,163296.0,36.9699,36.9785,36.9612,36.9699,163296.0
2019-02-04 15:00:00,42.85,42.86,42.83,42.83,167670.0,36.9612,36.9699,36.944,36.944,167670.0
2019-02-04 15:05:00,42.83,42.84,42.81,42.82,358949.0,36.944,36.9526,36.9267,36.9354,358949.0
2019-02-04 15:10:00,42.83,42.84,42.82,42.83,574000.0,36.944,36.9526,36.9354,36.944,574000.0
2019-02-04 15:15:00,42.83,42.84,42.81,42.82,283619.0,36.944,36.9526,36.9267,36.9354,283619.0
2019-02-04 15:20:00,42.82,42.83,42.81,42.82,143429.0,36.9354,36.944,36.9267,36.9354,143429.0
2019-02-04 15:25:00,42.82,42.83,42.8,42.82,274081.0,36.9354,36.944,36.9181,36.9354,274081.0
2019-02-04 15:30:00,42.82,42.82,42.79,42.81,444475.0,36.9354,36.9354,36.9095,36.9267,444475.0
2019-02-04 15:35:00,42.8,42.82,42.79,42.82,278391.0,36.9181,36.9354,36.9095,36.9354,278391.0
2019-02-04 15:40:00,42.82,42.84,42.81,42.84,1017987.0,36.9354,36.9526,36.9267,36.9526,1017987.0
2019-02-04 15:45:00,42.83,42.84,42.8,42.8,644303.0,36.944,36.9526,36.9181,36.9181,644303.0
2019-02-04 15:50:00,42.8,42.82,42.79,42.82,1544851.0,36.9181,36.9354,36.9095,36.9354,1544851.0
2019-02-04 15:55:00,42.82,42.85,42.81,42.85,3849169.0,36.9354,36.9612,36.9267,36.9612,3849169.0
2019-02-05 09:30:00,43.03,43.05,42.97,42.99,2073729.0,37.1165,37.1337,37.0647,37.082,2073729.0
2019-02-05 09:35:00,42.99,43.03,42.96,43.02,715617.0,37.082,37.1165,37.0561,37.1079,715617.0
2019-02-05 09:40:00,43.02,43.06,43.01,43.05,483599.0,37.1079,37.1424,37.0992,37.1337,483599.0
2019-02-05 09:45:00,43.05,43.06,43.03,43.06,424866.0,37.1337,37.1424,37.1165,37.1424,424866.0
2019-02-05 09:50:00,43.06,43.08,43.04,43.08,192383.0,37.1424,37.1596,37.1251,37.1596,192383.0
2019-02-05 09:55:00,43.07,43.08,43.04,43.08,550944.0,37.151,37.1596,37.1251,37.1596,550944.0
2019-02-05 10:00:00,43.07,43.1,43.06,43.07,984445.0,37.151,37.1769,37.1424,37.151,984445.0
2019-02-05 10:05:00,43.06,43.08,43.04,43.05,1045241.0,37.1424,37.1596,37.1251,37.1337,1045241.0
2019-02-05 10:10:00,43.05,43.09,43.03,43.08,742169.0,37.1337,37.1683,37.1165,37.1596,742169.0
2019-02-05 10:15:00,43.08,43.12,43.07,43.11,746199.0,37.1596,37.1941,37.151,37.1855,746199.0
2019-02-05 10:20:00,43.12,43.14,43.11,43.13,393105.0,37.1941,37.2114,37.1855,37.2028,393105.0
2019-02-05 10:25:00,43.14,43.17,43.13,43.15,866162.0,37.2114,37.2373,37.2028,37.22,866162.0
2019-02-05 10:30:00,43.16,43.2,43.15,43.18,1076306.0,37.2286,37.2631,37.22,37.2459,1076306.0
2019-02-05 10:35:00,43.19,43.22,43.17,43.2,1589243.0,37.2545,37.2804,37.2373,37.2631,1589243.0
2019-02-05 10:40:00,43.2,43.25,43.19,43.25,574066.0,37.2631,37.3063,37.2545,37.3063,574066.0
2019-02-05 10:45:00,43.25,43.26,43.22,43.24,1613127.0,37.3063,37.3149,37.2804,37.2976,1613127.0
2019-02-05 10:50:00,43.23,43.27,43.19,43.26,2847350.0,37.289,37.3235,37.2545,37.3149,2847350.0
2019-02-05 10:55:00,43.26,43.28,43.24,43.26,708989.0,37.3149,37.3321,37.2976,37.3149,708989.0
2019-02-05 11:00:00,43.26,43.29,43.23,43.28,1330633.0,37.3149,37.3408,37.289,37.3321,1330633.0
2019-02-05 11:05:00,43.28,43.29,43.25,43.26,1033696.0,37.3321,37.3408,37.3063,37.3149,1033696.0
2019-02-05 11:10:00,43.26,43.26,43.23,43.24,1299668.0,37.3149,37.3149,37.289,37.2976,1299668.0
2019-02-05 11:15:00,43.24,43.25,43.21,43.25,1687828.0,37.2976,37.3063,37.2718,37.3063,1687828.0
2019-02-05 11:20:00,43.25,43.26,43.23,43.25,629448.0,37.3063,37.3149,37.289,37.3063,629448.0
2019-02-05 11:25:00,43.24,43.25,43.22,43.24,1313633.0,37.2976,37.3063,37.2804,37.2976,1313633.0
2019-02-05 11:30:00,43.24,43.28,43.24,43.27,899176.0,37.2976,37.3321,37.2976,37.3235,899176.0
2019-02-05 11:35:00,43.28,43.34,43.27,43.34,994730.0,37.3321,37.3839,37.3235,37.3839,994730.0
2019-02-05 11:40:00,43.34,43.35,43.31,43.33,870125.0,37.3839,37.3925,37.358,37.3753,870125.0
2019-02-05 11:45:00,43.33,43.34,43.29,43.32,760524.0,37.3753,37.3839,37.3408,37.3666,760524.0
2019-02-05 11:50:00,43.32,43.35,43.3,43.34,364541.0,37.3666,37.3925,37.3494,37.3839,364541.0
2019-02-05 11:55:00,43.34,43.36,43.32,43.34,461774.0,37.3839,37.4011,37.3666,37.3839,461774.0
2019-02-05 12:00:00,43.34,43.36,43.32,43.35,548003.0,37.3839,37.4011,37.3666,37.3925,548003.0
2019-02-05 12:05:00,43.35,43.36,43.32,43.34,577477.0,37.3925,37.4011,37.3666,37.3839,577477.0
2019-02-05 12:10:00,43.34,43.37,43.32,43.37,648936.0,37.3839,37.4098,37.3666,37.4098,648936.0
2019-02-05 12:15:00,43.37,43.39,43.35,43.36,437692.0,37.4098,37.427,37.3925,37.4011,437692.0
2019-02-05 12:20:00,43.36,43.36,43.3,43.3,1609099.0,37.4011,37.4011,37.3494,37.3494,1609099.0
2019-02-05 12:25:00,43.3,43.35,43.3,43.34,721029.0,37.3494,37.3925,37.3494,37.3839,721029.0
2019-02-05 12:30:00,43.34,43.36,43.32,43.36,488851.0,37.3839,37.4011,37.3666,37.4011,488851.0
2019-02-05 12:35:00,43.35,43.38,43.34,43.37,416436.0,37.3925,37.4184,37.3839,37.4098,416436.0
2019-02-05 12:40:00,43.37,43.38,43.36,43.37,427769.0,37.4098,37.4184,37.4011,37.4098,427769.0
2019-02-05 12:45:00,43.37,43.39,43.32,43.33,1087762.0,37.4098,37.427,37.3666,37.3753,1087762.0
2019-02-05 12:50:00,43.33,43.36,43.31,43.33,1128018.0,37.3753,37.4011,37.358,37.3753,1128018.0
2019-02-05 12:55:00,43.33,43.34,43.28,43.3,3181422.0,37.3753,37.3839,37.3321,37.3494,3181422.0
2019-02-05 13:00:00,43.29,43.34,43.28,43.3,1695455.0,37.3408,37.3839,37.3321,37.3494,1695455.0
2019-02-05 13:05:00,43.3,43.31,43.26,43.27,770807.0,37.3494,37.358,37.3149,37.3235,770807.0
2019-02-05 13:10:00,43.26,43.32,43.26,43.31,269996.0,37.3149,37.3666,37.3149,37.358,269996.0
2019-02-05 13:15:00,43.31,43.32,43.29,43.31,272619.0,37.358,37.3666,37.3408,37.358,272619.0
2019-02-05 13:20:00,43.31,43.35,43.31,43.35,345343.0,37.358,37.3925,37.358,37.3925,345343.0
2019-02-05 13:25:00,43.35,43.37,43.34,43.36,269744.0,37.3925,37.4098,37.3839,37.4011,269744.0
2019-02-05 13:30:00,43.36,43.36,43.34,43.34,285372.0,37.4011,37.4011,37.3839,37.3839,285372.0
2019-02-05 13:35:00,43.34,43.34,43.32,43.34,149268.0,37.3839,37.3839,37.3666,37.3839,149268.0
2019-02-05 13:40:00,43.33,43.35,43.32,43.34,257673.0,37.3753,37.3925,37.3666,37.3839,257673.0
2019-02-05 13:45:00,43.34,43.37,43.34,43.36,312240.0,37.3839,37.4098,37.3839,37.4011,312240.0
2019-02-05 13:50:00,43.37,43.38,43.35,43.37,232326.0,37.4098,37.4184,37.3925,37.4098,232326.0
2019-02-05 13:55:00,43.38,43.4,43.37,43.39,376391.0,37.4184,37.4356,37.4098,37.427,376391.0
2019-02-05 14:00:00,43.4,43.43,43.38,43.42,656850.0,37.4356,37.4615,37.4184,37.4529,656850.0
2019-02-05 14:05:00,43.43,43.45,43.41,43.45,1316950.0,37.4615,37.4788,37.4443,37.4788,1316950.0
2019-02-05 14:10:00,43.45,43.45,43.42,43.45,650908.0,37.4788,37.4788,37.4529,37.4788,650908.0
2019-02-05 14:15:00,43.45,43.46,43.43,43.44,254469.0,37.4788,37.4874,37.4615,37.4702,254469.0
2019-02-05 14:20:00,43.43,43.44,43.41,43.42,421583.0,37.4615,37.4702,37.4443,37.4529,421583.0
2019-02-05 14:25:00,43.43,43.43,43.41,43.42,224055.0,37.4615,37.4615,37.4443,37.4529,224055.0
2019-02-05 14:30:00,43.42,43.43,43.39,43.4,752213.0,37.4529,37.4615,37.427,37.4356,752213.0
2019-02-05 14:35:00,43.4,43.4,43.37,43.38,470849.0,37.4356,37.4356,37.4098,37.4184,470849.0
2019-02-05 14:40:00,43.38,43.4,43.36,43.4,442274.0,37.4184,37.4356,37.4011,37.4356,442274.0
2019-02-05 14:45:00,43.4,43.42,43.39,43.41,614087.0,37.4356,37.4529,37.427,37.4443,614087.0
2019-02-05 14:50:00,43.41,43.42,43.39,43.41,447911.0,37.4443,37.4529,37.427,37.4443,447911.0
2019-02-05 14:55:00,43.41,43.43,43.4,43.43,512944.0,37.4443,37.4615,37.4356,37.4615,512944.0
2019-02-05 15:00:00,43.43,43.43,43.41,43.42,370263.0,37.4615,37.4615,37.4443,37.4529,370263.0
2019-02-05 15:05:00,43.42,43.43,43.4,43.42,496816.0,37.4529,37.4615,37.4356,37.4529,496816.0
2019-02-05 15:10:00,43.43,43.43,43.4,43.41,400139.0,37.4615,37.4615,37.4356,37.4443,400139.0
2019-02-05 15:15:00,43.41,43.42,43.41,43.42,516278.0,37.4443,37.4529,37.4443,37.4529,516278.0
2019-02-05 15:20:00,43.42,43.45,43.41,43.45,331750.0,37.4529,37.4788,37.4443,37.4788,331750.0
2019-02-05 15:25:00,43.45,43.45,43.43,43.45,315290.0,37.4788,37.4788,37.4615,37.4788,315290.0
2019-02-05 15:30:00,43.45,43.45,43.42,43.43,714969.0,37.4788,37.4788,37.4529,37.4615,714969.0
2019-02-05 15:35:00,43.43,43.43,43.39,43.4,1053139.0,37.4615,37.4615,37.427,37.4356,1053139.0
2019-02-05 15:40:00,43.4,43.41,43.38,43.4,944702.0,37.4356,37.4443,37.4184,37.4356,944702.0
2019-02-05 15:45:00,43.39,43.4,43.37,43.39,956189.0,37.427,37.4356,37.4098,37.427,956189.0
2019-02-05 15:50:00,43.4,43.4,43.36,43.37,1090514.0,37.4356,37.4356,37.4011,37.4098,1090514.0
2019-02-05 15:55:00,43.37,43.42,43.36,43.41,3419210.0,37.4098,37.4529,37.4011,37.4443,3419210.0
2019-02-06 09:30:00,43.23,43.24,43.16,43.19,5030698.0,37.289,37.2976,37.2286,37.2545,5030698.0
2019-02-06 09:35:00,43.19,43.21,43.15,43.16,3361498.0,37.2545,37.2718,37.22,37.2286,3361498.0
2019-02-06 09:40:00,43.16,43.18,43.13,43.16,1205177.0,37.2286,37.2459,37.2028,37.2286,1205177.0
2019-02-06 09:45:00,43.16,43.23,43.14,43.2,502847.0,37.2286,37.289,37.2114,37.2631,502847.0
2019-02-06 09:50:00,43.2,43.23,43.17,43.23,419172.0,37.2631,37.289,37.2373,37.289,419172.0
2019-02-06 09:55:00,43.23,43.25,43.18,43.19,380249.0,37.289,37.3063,37.2459,37.2545,380249.0
2019-02-06 10:00:00,43.19,43.19,43.14,43.16,501156.0,37.2545,37.2545,37.2114,37.2286,501156.0
2019-02-06 10:05:00,43.17,43.2,43.11,43.12,253883.0,37.2373,37.2631,37.1855,37.1941,253883.0
2019-02-06 10:10:00,43.11,43.11,43.03,43.05,1817020.0,37.1855,37.1855,37.1165,37.1337,1817020.0
2019-02-06 10:15:00,43.05,43.07,42.99,43.06,2821174.0,37.1337,37.151,37.082,37.1424,2821174.0
2019-02-06 10:20:00,43.06,43.07,43.0,43.06,1184664.0,37.1424,37.151,37.0906,37.1424,1184664.0
2019-02-06 10:25:00,43.06,43.09,43.05,43.05,727359.0,37.1424,37.1683,37.1337,37.1337,727359.0
2019-02-06 10:30:00,43.05,43.11,43.05,43.08,986417.0,37.1337,37.1855,37.1337,37.1596,986417.0
2019-02-06 10:35:00,43.08,43.14,43.07,43.13,347707.0,37.1596,37.2114,37.151,37.2028,347707.0
2019-02-06 10:40:00,43.12,43.14,43.1,43.12,333772.0,37.1941,37.2114,37.1769,37.1941,333772.0
2019-02-06 10:45:00,43.12,43.15,43.11,43.13,240829.0,37.1941,37.22,37.1855,37.2028,240829.0
2019-02-06 10:50:00,43.13,43.14,43.09,43.12,176301.0,37.2028,37.2114,37.1683,37.1941,176301.0
2019-02-06 10:55:00,43.12,43.13,43.08,43.09,640571.0,37.1941,37.2028,37.1596,37.1683,640571.0
2019-02-06 11:00:00,43.09,43.13,43.09,43.11,266524.0,37.1683,37.2028,37.1683,37.1855,266524.0
2019-02-06 11:05:00,43.11,43.11,43.05,43.06,499218.0,37.1855,37.1855,37.1337,37.1424,499218.0
2019-02-06 11:10:00,43.06,43.06,42.97,42.98,1441034.0,37.1424,37.1424,37.0647,37.0734,1441034.0
2019-02-06 11:15:00,42.98,42.99,42.92,42.93,522621.0,37.0734,37.082,37.0216,37.0302,522621.0
2019-02-06 11:20:00,42.93,43.02,42.92,43.0,720864.0,37.0302,37.1079,37.0216,37.0906,720864.0
2019-02-06 11:25:00,42.99,43.0,42.96,42.98,394203.0,37.082,37.0906,37.0561,37.0734,394203.0
2019-02-06 11:30:00,42.98,43.04,42.98,43.02,283870.0,37.0734,37.1251,37.0734,37.1079,283870.0
2019-02-06 11:35:00,43.02,43.06,43.0,43.05,226490.0,37.1079,37.1424,37.0906,37.1337,226490.0
2019-02-06 11:40:00,43.04,43.08,43.04,43.05,284223.0,37.1251,37.1596,37.1251,37.1337,284223.0
2019-02-06 11:45:00,43.06,43.08,43.03,43.04,292672.0,37.1424,37.1596,37.1165,37.1251,292672.0
2019-02-06 11:50:00,43.05,43.05,42.98,43.0,751804.0,37.1337,37.1337,37.0734,37.0906,751804.0
2019-02-06 11:55:00,43.0,43.01,42.98,43.0,281995.0,37.0906,37.0992,37.0734,37.0906,281995.0
2019-02-06 12:00:00,42.99,43.02,42.97,43.02,222034.0,37.082,37.1079,37.0647,37.1079,222034.0
2019-02-06 12:05:00,43.01,43.03,42.97,42.97,326885.0,37.0992,37.1165,37.0647,37.0647,326885.0
2019-02-06 12:10:00,42.97,43.01,42.96,43.01,235432.0,37.0647,37.0992,37.0561,37.0992,235432.0
2019-02-06 12:15:00,43.01,43.02,42.99,43.02,457579.0,37.0992,37.1079,37.082,37.1079,457579.0
2019-02-06 12:20:00,43.02,43.03,43.0,43.01,182003.0,37.1079,37.1165,37.0906,37.0992,182003.0
2019-02-06 12:25:00,43.02,43.03,43.0,43.01,309420.0,37.1079,37.1165,37.0906,37.0992,309420.0
2019-02-06 12:30:00,43.01,43.03,43.0,43.01,390280.0,37.0992,37.1165,37.0906,37.0992,390280.0
2019-02-06 12:35:00,43.01,43.02,42.99,43.02,204379.0,37.0992,37.1079,37.082,37.1079,204379.0
2019-02-06 12:40:00,43.01,43.02,42.99,43.0,208755.0,37.0992,37.1079,37.082,37.0906,208755.0
2019-02-06 12:45:00,43.0,43.01,42.97,43.01,313396.0,37.0906,37.0992,37.0647,37.0992,313396.0
2019-02-06 12:50:00,43.01,43.02,42.99,43.0,172207.0,37.0992,37.1079,37.082,37.0906,172207.0
2019-02-06 12:55:00,43.0,43.01,42.99,42.99,126658.0,37.0906,37.0992,37.082,37.082,126658.0
2019-02-06 13:00:00,42.99,43.01,42.97,42.98,305013.0,37.082,37.0992,37.0647,37.0734,305013.0
2019-02-06 13:05:00,42.97,42.98,42.94,42.94,237077.0,37.0647,37.0734,37.0389,37.0389,237077.0
2019-02-06 13:10:00,42.94,42.95,42.92,42.94,325195.0,37.0389,37.0475,37.0216,37.0389,325195.0
2019-02-06 13:15:00,42.94,42.95,42.91,42.92,180172.0,37.0389,37.0475,37.013,37.0216,180172.0
2019-02-06 13:20:00,42.92,42.93,42.89,42.9,177655.0,37.0216,37.0302,36.9957,37.0044,177655.0
2019-02-06 13:25:00,42.9,42.92,42.88,42.91,375998.0,37.0044,37.0216,36.9871,37.013,375998.0
2019-02-06 13:30:00,42.91,42.92,42.88,42.91,173396.0,37.013,37.0216,36.9871,37.013,173396.0
2019-02-06 13:35:00,42.91,42.93,42.9,42.93,317122.0,37.013,37.0302,37.0044,37.0302,317122.0
2019-02-06 13:40:00,42.93,42.93,42.91,42.92,334358.0,37.0302,37.0302,37.013,37.0216,334358.0
2019-02-06 13:45:00,42.92,42.92,42.89,42.89,186095.0,37.0216,37.0216,36.9957,36.9957,186095.0
2019-02-06 13:50:00,42.9,42.9,42.85,42.86,540874.0,37.0044,37.0044,36.9612,36.9699,540874.0
2019-02-06 13:55:00,42.86,42.88,42.84,42.87,819175.0,36.9699,36.9871,36.9526,36.9785,819175.0
2019-02-06 14:00:00,42.87,42.88,42.84,42.85,357996.0,36.9785,36.9871,36.9526,36.9612,357996.0
2019-02-06 14:05:00,42.85,42.87,42.83,42.84,367996.0,36.9612,36.9785,36.944,36.9526,367996.0
2019-02-06 14:10:00,42.84,42.85,42.81,42.85,326922.0,36.9526,36.9612,36.9267,36.9612,326922.0
2019-02-06 14:15:00,42.84,42.87,42.83,42.84,972444.0,36.9526,36.9785,36.944,36.9526,972444.0
2019-02-06 14:20:00,42.84,42.85,42.81,42.84,1910464.0,36.9526,36.9612,36.9267,36.9526,1910464.0
2019-02-06 14:25:00,42.84,42.85,42.82,42.83,292925.0,36.9526,36.9612,36.9354,36.944,292925.0
2019-02-06 14:30:00,42.83,42.83,42.77,42.8,1885113.0,36.944,36.944,36.8922,36.9181,1885113.0
2019-02-06 14:35:00,42.8,42.81,42.75,42.75,1224557.0,36.9181,36.9267,36.875,36.875,1224557.0
2019-02-06 14:40:00,42.76,42.78,42.75,42.77,405990.0,36.8836,36.9009,36.875,36.8922,405990.0
2019-02-06 14:45:00,42.77,42.78,42.74,42.77,850656.0,36.8922,36.9009,36.8664,36.8922,850656.0
2019-02-06 14:50:00,42.77,42.79,42.76,42.79,451100.0,36.8922,36.9095,36.8836,36.9095,451100.0
2019-02-06 14:55:00,42.79,42.82,42.78,42.81,282636.0,36.9095,36.9354,36.9009,36.9267,282636.0
2019-02-06 15:00:00,42.8,42.83,42.8,42.81,430617.0,36.9181,36.944,36.9181,36.9267,430617.0
2019-02-06 15:05:00,42.8,42.83,42.8,42.83,197440.0,36.9181,36.944,36.9181,36.944,197440.0
2019-02-06 15:10:00,42.84,42.84,42.8,42.83,262606.0,36.9526,36.9526,36.9181,36.944,262606.0
2019-02-06 15:15:00,42.84,42.85,42.81,42.83,440948.0,36.9526,36.9612,36.9267,36.944,440948.0
2019-02-06 15:20:00,42.84,42.87,42.83,42.86,186669.0,36.9526,36.9785,36.944,36.9699,186669.0
2019-02-06 15:25:00,42.86,42.87,42.84,42.84,237754.0,36.9699,36.9785,36.9526,36.9526,237754.0
2019-02-06 15:30:00,42.84,42.85,42.81,42.82,531941.0,36.9526,36.9612,36.9267,36.9354,531941.0
2019-02-06 15:35:00,42.82,42.83,42.8,42.83,311193.0,36.9354,36.944,36.9181,36.944,311193.0
2019-02-06 15:40:00,42.83,42.84,42.8,42.8,699575.0,36.944,36.9526,36.9181,36.9181,699575.0
2019-02-06 15:45:00,42.8,42.85,42.79,42.84,1113137.0,36.9181,36.9612,36.9095,36.9526,1113137.0
2019-02-06 15:50:00,42.83,42.87,42.83,42.84,2228192.0,36.944,36.9785,36.944,36.9526,2228192.0
2019-02-06 15:55:00,42.83,42.85,42.8,42.85,3119965.0,36.944,36.9612,36.9181,36.9612,3119965.0
2019-02-07 09:30:00,42.49,42.53,42.46,42.47,3258754.0,36.6507,36.6852,36.6248,36.6335,3258754.0
2019-02-07 09:35:00,42.47,42.48,42.39,42.41,1988731.0,36.6335,36.6421,36.5645,36.5817,1988731.0
2019-02-07 09:40:00,42.4,42.43,42.38,42.38,695742.0,36.5731,36.599,36.5558,36.5558,695742.0
2019-02-07 09:45:00,42.39,42.44,42.37,42.4,1660555.0,36.5645,36.6076,36.5472,36.5731,1660555.0
2019-02-07 09:50:00,42.4,42.47,42.4,42.45,1716272.0,36.5731,36.6335,36.5731,36.6162,1716272.0
2019-02-07 09:55:00,42.44,42.53,42.44,42.52,2458498.0,36.6076,36.6852,36.6076,36.6766,2458498.0
2019-02-07 10:00:00,42.53,42.53,42.45,42.47,738181.0,36.6852,36.6852,36.6162,36.6335,738181.0
2019-02-07 10:05:00,42.48,42.5,42.45,42.48,641088.0,36.6421,36.6593,36.6162,36.6421,641088.0
2019-02-07 10:10:00,42.49,42.58,42.48,42.57,2687522.0,36.6507,36.7283,36.6421,36.7197,2687522.0
2019-02-07 10:15:00,42.58,42.59,42.54,42.55,2906637.0,36.7283,36.737,36.6938,36.7025,2906637.0
2019-02-07 10:20:00,42.56,42.63,42.55,42.62,1482259.0,36.7111,36.7715,36.7025,36.7628,1482259.0
2019-02-07 10:25:00,42.63,42.66,42.61,42.65,613048.0,36.7715,36.7973,36.7542,36.7887,613048.0
2019-02-07 10:30:00,42.65,42.7,42.65,42.7,2006735.0,36.7887,36.8318,36.7887,36.8318,2006735.0
2019-02-07 10:35:00,42.7,42.71,42.63,42.64,1813539.0,36.8318,36.8405,36.7715,36.7801,1813539.0
2019-02-07 10:40:00,42.63,42.64,42.54,42.55,902021.0,36.7715,36.7801,36.6938,36.7025,902021.0
2019-02-07 10:45:00,42.55,42.57,42.49,42.49,1172389.0,36.7025,36.7197,36.6507,36.6507,1172389.0
2019-02-07 10:50:00,42.5,42.51,42.42,42.45,888884.0,36.6593,36.668,36.5903,36.6162,888884.0
2019-02-07 10:55:00,42.44,42.44,42.39,42.39,762007.0,36.6076,36.6076,36.5645,36.5645,762007.0
2019-02-07 11:00:00,42.4,42.43,42.37,42.43,1513788.0,36.5731,36.599,36.5472,36.599,1513788.0
2019-02-07 11:05:00,42.43,42.43,42.37,42.39,1201721.0,36.599,36.599,36.5472,36.5645,1201721.0
2019-02-07 11:10:00,42.39,42.39,42.34,42.34,551428.0,36.5645,36.5645,36.5213,36.5213,551428.0
2019-02-07 11:15:00,42.35,42.38,42.33,42.33,477379.0,36.5299,36.5558,36.5127,36.5127,477379.0
2019-02-07 11:20:00,42.33,42.33,42.27,42.28,442525.0,36.5127,36.5127,36.4609,36.4696,442525.0
2019-02-07 11:25:00,42.29,42.3,42.24,42.26,1018407.0,36.4782,36.4868,36.4351,36.4523,1018407.0
2019-02-07 11:30:00,42.26,42.27,42.08,42.1,2960669.0,36.4523,36.4609,36.2971,36.3143,2960669.0
2019-02-07 11:35:00,42.1,42.17,42.03,42.12,2933131.0,36.3143,36.3747,36.2539,36.3316,2933131.0
2019-02-07 11:40:00,42.13,42.19,42.12,42.16,1448033.0,36.3402,36.3919,36.3316,36.3661,1448033.0
2019-02-07 11:45:00,42.15,42.2,42.12,42.12,895052.0,36.3574,36.4006,36.3316,36.3316,895052.0
2019-02-07 11:50:00,42.12,42.2,42.09,42.14,752001.0,36.3316,36.4006,36.3057,36.3488,752001.0
2019-02-07 11:55:00,42.14,42.15,42.08,42.08,667374.0,36.3488,36.3574,36.2971,36.2971,667374.0
2019-02-07 12:00:00,42.08,42.12,42.03,42.06,748416.0,36.2971,36.3316,36.2539,36.2798,748416.0
2019-02-07 12:05:00,42.06,42.15,42.05,42.14,1436739.0,36.2798,36.3574,36.2712,36.3488,1436739.0
2019-02-07 12:10:00,42.14,42.16,42.12,42.16,970717.0,36.3488,36.3661,36.3316,36.3661,970717.0
2019-02-07 12:15:00,42.16,42.19,42.13,42.18,673203.0,36.3661,36.3919,36.3402,36.3833,673203.0
2019-02-07 12:20:00,42.19,42.23,42.18,42.22,686684.0,36.3919,36.4264,36.3833,36.4178,686684.0
2019-02-07 12:25:00,42.22,42.24,42.21,42.22,751033.0,36.4178,36.4351,36.4092,36.4178,751033.0
2019-02-07 12:30:00,42.22,42.26,42.19,42.26,674469.0,36.4178,36.4523,36.3919,36.4523,674469.0
2019-02-07 12:35:00,42.26,42.28,42.23,42.27,576206.0,36.4523,36.4696,36.4264,36.4609,576206.0
2019-02-07 12:40:00,42.27,42.28,42.19,42.19,952709.0,36.4609,36.4696,36.3919,36.3919,952709.0
2019-02-07 12:45:00,42.19,42.21,42.17,42.19,414168.0,36.3919,36.4092,36.3747,36.3919,414168.0
2019-02-07 12:50:00,42.2,42.2,42.15,42.16,271475.0,36.4006,36.4006,36.3574,36.3661,271475.0
2019-02-07 12:55:00,42.16,42.21,42.15,42.2,378301.0,36.3661,36.4092,36.3574,36.4006,378301.0
2019-02-07 13:00:00,42.19,42.28,42.19,42.27,1151878.0,36.3919,36.4696,36.3919,36.4609,1151878.0
2019-02-07 13:05:00,42.27,42.32,42.27,42.31,550409.0,36.4609,36.5041,36.4609,36.4954,550409.0
2019-02-07 13:10:00,42.31,42.33,42.3,42.32,553948.0,36.4954,36.5127,36.4868,36.5041,553948.0
2019-02-07 13:15:00,42.32,42.33,42.29,42.3,606460.0,36.5041,36.5127,36.4782,36.4868,606460.0
2019-02-07 13:20:00,42.3,42.35,42.3,42.34,389161.0,36.4868,36.5299,36.4868,36.5213,389161.0
2019-02-07 13:25:00,42.34,42.38,42.32,42.36,1419782.0,36.5213,36.5558,36.5041,36.5386,1419782.0
2019-02-07 13:30:00,42.36,42.4,42.34,42.39,569324.0,36.5386,36.5731,36.5213,36.5645,569324.0
2019-02-07 13:35:00,42.39,42.42,42.37,42.38,633114.0,36.5645,36.5903,36.5472,36.5558,633114.0
2019-02-07 13:40:00,42.38,42.39,42.36,42.36,268449.0,36.5558,36.5645,36.5386,36.5386,268449.0
2019-02-07 13:45:00,42.36,42.39,42.35,42.36,611202.0,36.5386,36.5645,36.5299,36.5386,611202.0
2019-02-07 13:50:00,42.37,42.38,42.35,42.35,484911.0,36.5472,36.5558,36.5299,36.5299,484911.0
2019-02-07 13:55:00,42.35,42.38,42.32,42.34,772460.0,36.5299,36.5558,36.5041,36.5213,772460.0
2019-02-07 14:00:00,42.34,42.35,42.3,42.32,808765.0,36.5213,36.5299,36.4868,36.5041,808765.0
2019-02-07 14:05:00,42.32,42.34,42.27,42.28,263661.0,36.5041,36.5213,36.4609,36.4696,263661.0
2019-02-07 14:10:00,42.28,42.28,42.23,42.24,555282.0,36.4696,36.4696,36.4264,36.4351,555282.0
2019-02-07 14:15:00,42.24,42.26,42.19,42.24,763215.0,36.4351,36.4523,36.3919,36.4351,763215.0
2019-02-07 14:20:00,42.24,42.25,42.2,42.23,375994.0,36.4351,36.4437,36.4006,36.4264,375994.0
2019-02-07 14:25:00,42.23,42.33,42.23,42.33,358095.0,36.4264,36.5127,36.4264,36.5127,358095.0
2019-02-07 14:30:00,42.33,42.35,42.31,42.32,515974.0,36.5127,36.5299,36.4954,36.5041,515974.0
2019-02-07 14:35:00,42.33,42.35,42.29,42.31,513603.0,36.5127,36.5299,36.4782,36.4954,513603.0
2019-02-07 14:40:00,42.31,42.32,42.29,42.3,315114.0,36.4954,36.5041,36.4782,36.4868,315114.0
2019-02-07 14:45:00,42.3,42.33,42.29,42.3,197449.0,36.4868,36.5127,36.4782,36.4868,197449.0
2019-02-07 14:50:00,42.3,42.32,42.27,42.29,424766.0,36.4868,36.5041,36.4609,36.4782,424766.0
2019-02-07 14:55:00,42.29,42.31,42.27,42.28,344365.0,36.4782,36.4954,36.4609,36.4696,344365.0
2019-02-07 15:00:00,42.28,42.33,42.27,42.27,670686.0,36.4696,36.5127,36.4609,36.4609,670686.0
2019-02-07 15:05:00,42.27,42.31,42.26,42.29,967509.0,36.4609,36.4954,36.4523,36.4782,967509.0
2019-02-07 15:10:00,42.29,42.29,42.24,42.28,930279.0,36.4782,36.4782,36.4351,36.4696,930279.0
2019-02-07 15:15:00,42.28,42.31,42.27,42.29,399184.0,36.4696,36.4954,36.4609,36.4782,399184.0
2019-02-07 15:20:00,42.3,42.32,42.29,42.3,501101.0,36.4868,36.5041,36.4782,36.4868,501101.0
2019-02-07 15:25:00,42.31,42.34,42.3,42.34,359703.0,36.4954,36.5213,36.4868,36.5213,359703.0
2019-02-07 15:30:00,42.34,42.35,42.3,42.33,1914799.0,36.5213,36.5299,36.4868,36.5127,1914799.0
2019-02-07 15:35:00,42.33,42.37,42.32,42.36,527002.0,36.5127,36.5472,36.5041,36.5386,527002.0
2019-02-07 15:40:00,42.36,42.42,42.35,42.4,783961.0,36.5386,36.5903,36.5299,36.5731,783961.0
2019-02-07 15:45:00,42.4,42.42,42.4,42.4,605310.0,36.5731,36.5903,36.5731,36.5731,605310.0
2019-02-07 15:50:00,42.4,42.43,42.4,42.4,1327191.0,36.5731,36.599,36.5731,36.5731,1327191.0
2019-02-07 15:55:00,42.4,42.43,42.38,42.42,3945056.0,36.5731,36.599,36.5558,36.5903,3945056.0
2019-02-08 09:30:00,42.09,42.15,42.08,42.14,2431436.0,36.3057,36.3574,36.2971,36.3488,2431436.0
2019-02-08 09:35:00,42.14,42.18,42.09,42.1,1736300.0,36.3488,36.3833,36.3057,36.3143,1736300.0
2019-02-08 09:40:00,42.1,42.13,42.07,42.08,710687.0,36.3143,36.3402,36.2884,36.2971,710687.0
2019-02-08 09:45:00,42.09,42.1,42.01,42.09,1172380.0,36.3057,36.3143,36.2367,36.3057,1172380.0
2019-02-08 09:50:00,42.09,42.11,42.04,42.05,484075.0,36.3057,36.3229,36.2625,36.2712,484075.0
2019-02-08 09:55:00,42.05,42.07,42.0,42.01,723432.0,36.2712,36.2884,36.228,36.2367,723432.0
2019-02-08 10:00:00,42.0,42.01,41.96,41.99,1146542.0,36.228,36.2367,36.1935,36.2194,1146542.0
2019-02-08 10:05:00,42.0,42.08,41.99,42.05,467024.0,36.228,36.2971,36.2194,36.2712,467024.0
2019-02-08 10:10:00,42.05,42.07,41.98,41.99,527515.0,36.2712,36.2884,36.2108,36.2194,527515.0
2019-02-08 10:15:00,41.99,42.01,41.93,41.94,1808446.0,36.2194,36.2367,36.1677,36.1763,1808446.0
2019-02-08 10:20:00,41.94,41.97,41.93,41.94,1720123.0,36.1763,36.2022,36.1677,36.1763,1720123.0
2019-02-08 10:25:00,41.94,41.98,41.92,41.96,583229.0,36.1763,36.2108,36.159,36.1935,583229.0
2019-02-08 10:30:00,41.96,42.02,41.95,42.02,510960.0,36.1935,36.2453,36.1849,36.2453,510960.0
2019-02-08 10:35:00,42.01,42.04,41.98,42.02,818049.0,36.2367,36.2625,36.2108,36.2453,818049.0
2019-02-08 10:40:00,42.03,42.08,42.01,42.02,707449.0,36.2539,36.2971,36.2367,36.2453,707449.0
2019-02-08 10:45:00,42.02,42.04,41.99,42.01,726866.0,36.2453,36.2625,36.2194,36.2367,726866.0
2019-02-08 10:50:00,42.0,42.02,41.95,41.95,475859.0,36.228,36.2453,36.1849,36.1849,475859.0
2019-02-08 10:55:00,41.95,41.98,41.92,41.93,531518.0,36.1849,36.2108,36.159,36.1677,531518.0
2019-02-08 11:00:00,41.93,41.94,41.87,41.89,934481.0,36.1677,36.1763,36.1159,36.1332,934481.0
2019-02-08 11:05:00,41.88,41.91,41.86,41.91,476301.0,36.1245,36.1504,36.1073,36.1504,476301.0
2019-02-08 11:10:00,41.91,41.92,41.86,41.91,717922.0,36.1504,36.159,36.1073,36.1504,717922.0
2019-02-08 11:15:00,41.92,41.95,41.86,41.88,835966.0,36.159,36.1849,36.1073,36.1245,835966.0
2019-02-08 11:20:00,41.88,41.92,41.86,41.92,604828.0,36.1245,36.159,36.1073,36.159,604828.0
2019-02-08 11:25:00,41.91,41.93,41.89,41.9,384855.0,36.1504,36.1677,36.1332,36.1418,384855.0
2019-02-08 11:30:00,41.9,41.93,41.87,41.87,330418.0,36.1418,36.1677,36.1159,36.1159,330418.0
2019-02-08 11:35:00,41.87,41.88,41.84,41.88,326651.0,36.1159,36.1245,36.09,36.1245,326651.0
2019-02-08 11:40:00,41.88,41.94,41.87,41.94,532972.0,36.1245,36.1763,36.1159,36.1763,532972.0
2019-02-08 11:45:00,41.94,41.95,41.86,41.91,679156.0,36.1763,36.1849,36.1073,36.1504,679156.0
2019-02-08 11:50:00,41.91,41.98,41.9,41.97,729081.0,36.1504,36.2108,36.1418,36.2022,729081.0
2019-02-08 11:55:00,41.98,42.0,41.96,42.0,785956.0,36.2108,36.228,36.1935,36.228,785956.0
2019-02-08 12:00:00,42.0,42.02,41.97,41.98,265690.0,36.228,36.2453,36.2022,36.2108,265690.0
2019-02-08 12:05:00,41.99,42.0,41.94,41.96,332554.0,36.2194,36.228,36.1763,36.1935,332554.0
2019-02-08 12:10:00,41.96,41.97,41.94,41.96,298321.0,36.1935,36.2022,36.1763,36.1935,298321.0
2019-02-08 12:15:00,41.96,42.01,41.95,42.0,277498.0,36.1935,36.2367,36.1849,36.228,277498.0
2019-02-08 12:20:00,42.0,42.03,41.99,42.01,469894.0,36.228,36.2539,36.2194,36.2367,469894.0
2019-02-08 12:25:00,42.02,42.03,42.01,42.03,311929.0,36.2453,36.2539,36.2367,36.2539,311929.0
2019-02-08 12:30:00,42.02,42.08,42.02,42.06,302402.0,36.2453,36.2971,36.2453,36.2798,302402.0
2019-02-08 12:35:00,42.06,42.07,42.04,42.05,257279.0,36.2798,36.2884,36.2625,36.2712,257279.0
2019-02-08 12:40:00,42.05,42.09,42.05,42.08,239152.0,36.2712,36.3057,36.2712,36.2971,239152.0
2019-02-08 12:45:00,42.08,42.12,42.07,42.12,683034.0,36.2971,36.3316,36.2884,36.3316,683034.0
2019-02-08 12:50:00,42.12,42.13,42.07,42.08,303534.0,36.3316,36.3402,36.2884,36.2971,303534.0
2019-02-08 12:55:00,42.08,42.1,42.06,42.09,506635.0,36.2971,36.3143,36.2798,36.3057,506635.0
2019-02-08 13:00:00,42.09,42.11,42.08,42.1,391623.0,36.3057,36.3229,36.2971,36.3143,391623.0
2019-02-08 13:05:00,42.1,42.11,42.08,42.09,217101.0,36.3143,36.3229,36.2971,36.3057,217101.0
2019-02-08 13:10:00,42.09,42.12,42.08,42.11,345961.0,36.3057,36.3316,36.2971,36.3229,345961.0
2019-02-08 13:15:00,42.12,42.13,42.06,42.07,331046.0,36.3316,36.3402,36.2798,36.2884,331046.0
2019-02-08 13:20:00,42.07,42.1,42.06,42.08,207535.0,36.2884,36.3143,36.2798,36.2971,207535.0
2019-02-08 13:25:00,42.08,42.11,42.07,42.11,342357.0,36.2971,36.3229,36.2884,36.3229,342357.0
2019-02-08 13:30:00,42.1,42.11,42.08,42.08,461592.0,36.3143,36.3229,36.2971,36.2971,461592.0
2019-02-08 13:35:00,42.09,42.09,42.06,42.07,216266.0,36.3057,36.3057,36.2798,36.2884,216266.0
2019-02-08 13:40:00,42.07,42.14,42.06,42.14,812640.0,36.2884,36.3488,36.2798,36.3488,812640.0
2019-02-08 13:45:00,42.14,42.15,42.11,42.12,275248.0,36.3488,36.3574,36.3229,36.3316,275248.0
2019-02-08 13:50:00,42.12,42.12,42.1,42.11,95868.0,36.3316,36.3316,36.3143,36.3229,95868.0
2019-02-08 13:55:00,42.11,42.14,42.1,42.13,316929.0,36.3229,36.3488,36.3143,36.3402,316929.0
2019-02-08 14:00:00,42.13,42.14,42.1,42.12,384612.0,36.3402,36.3488,36.3143,36.3316,384612.0
2019-02-08 14:05:00,42.12,42.17,42.12,42.16,600538.0,36.3316,36.3747,36.3316,36.3661,600538.0
2019-02-08 14:10:00,42.17,42.22,42.16,42.21,1268255.0,36.3747,36.4178,36.3661,36.4092,1268255.0
2019-02-08 14:15:00,42.22,42.22,42.2,42.21,677345.0,36.4178,36.4178,36.4006,36.4092,677345.0
2019-02-08 14:20:00,42.21,42.21,42.19,42.2,456398.0,36.4092,36.4092,36.3919,36.4006,456398.0
2019-02-08 14:25:00,42.2,42.22,42.18,42.22,182078.0,36.4006,36.4178,36.3833,36.4178,182078.0
2019-02-08 14:30:00,42.21,42.23,42.2,42.22,272645.0,36.4092,36.4264,36.4006,36.4178,272645.0
2019-02-08 14:35:00,42.22,42.22,42.18,42.19,212960.0,36.4178,36.4178,36.3833,36.3919,212960.0
2019-02-08 14:40:00,42.19,42.2,42.16,42.17,801086.0,36.3919,36.4006,36.3661,36.3747,801086.0
2019-02-08 14:45:00,42.18,42.2,42.16,42.18,399483.0,36.3833,36.4006,36.3661,36.3833,399483.0
2019-02-08 14:50:00,42.18,42.19,42.15,42.16,196742.0,36.3833,36.3919,36.3574,36.3661,196742.0
2019-02-08 14:55:00,42.16,42.17,42.15,42.15,293552.0,36.3661,36.3747,36.3574,36.3574,293552.0
2019-02-08 15:00:00,42.15,42.16,42.12,42.13,519528.0,36.3574,36.3661,36.3316,36.3402,519528.0
2019-02-08 15:05:00,42.13,42.14,42.12,42.13,575861.0,36.3402,36.3488,36.3316,36.3402,575861.0
2019-02-08 15:10:00,42.13,42.15,42.12,42.14,436180.0,36.3402,36.3574,36.3316,36.3488,436180.0
2019-02-08 15:15:00,42.14,42.14,42.11,42.13,494656.0,36.3488,36.3488,36.3229,36.3402,494656.0
2019-02-08 15:20:00,42.13,42.14,42.11,42.13,350843.0,36.3402,36.3488,36.3229,36.3402,350843.0
2019-02-08 15:25:00,42.12,42.13,42.1,42.11,358453.0,36.3316,36.3402,36.3143,36.3229,358453.0
2019-02-08 15:30:00,42.11,42.12,42.09,42.12,385956.0,36.3229,36.3316,36.3057,36.3316,385956.0
2019-02-08 15:35:00,42.11,42.12,42.08,42.12,511067.0,36.3229,36.3316,36.2971,36.3316,511067.0
2019-02-08 15:40:00,42.11,42.12,42.09,42.09,373516.0,36.3229,36.3316,36.3057,36.3057,373516.0
2019-02-08 15:45:00,42.09,42.11,42.09,42.09,837067.0,36.3057,36.3229,36.3057,36.3057,837067.0
2019-02-08 15:50:00,42.09,42.11,42.08,42.1,1179895.0,36.3057,36.3229,36.2971,36.3143,1179895.0
2019-02-08 15:55:00,42.11,42.16,42.09,42.16,4278214.0,36.3229,36.3661,36.3057,36.3661,4278214.0
2019-02-11 09:30:00,42.24,42.26,42.17,42.24,1333020.0,36.4351,36.4523,36.3747,36.4351,1333020.0
2019-02-11 09:35:00,42.24,42.26,42.17,42.18,808119.0,36.4351,36.4523,36.3747,36.3833,808119.0
2019-02-11 09:40:00,42.18,42.19,42.14,42.16,587590.0,36.3833,36.3919,36.3488,36.3661,587590.0
2019-02-11 09:45:00,42.15,42.19,42.14,42.15,455295.0,36.3574,36.3919,36.3488,36.3574,455295.0
2019-02-11 09:50:00,42.15,42.18,42.11,42.17,699507.0,36.3574,36.3833,36.3229,36.3747,699507.0
2019-02-11 09:55:00,42.17,42.18,42.1,42.14,1079035.0,36.3747,36.3833,36.3143,36.3488,1079035.0
2019-02-11 10:00:00,42.13,42.18,42.12,42.16,800408.0,36.3402,36.3833,36.3316,36.3661,800408.0
2019-02-11 10:05:00,42.16,42.21,42.15,42.2,773452.0,36.3661,36.4092,36.3574,36.4006,773452.0
2019-02-11 10:10:00,42.19,42.21,42.15,42.16,436624.0,36.3919,36.4092,36.3574,36.3661,436624.0
2019-02-11 10:15:00,42.16,42.21,42.13,42.21,335533.0,36.3661,36.4092,36.3402,36.4092,335533.0
2019-02-11 10:20:00,42.21,42.22,42.1,42.13,411967.0,36.4092,36.4178,36.3143,36.3402,411967.0
2019-02-11 10:25:00,42.13,42.15,42.12,42.14,305987.0,36.3402,36.3574,36.3316,36.3488,305987.0
2019-02-11 10:30:00,42.14,42.15,42.09,42.12,422512.0,36.3488,36.3574,36.3057,36.3316,422512.0
2019-02-11 10:35:00,42.12,42.13,42.09,42.09,393417.0,36.3316,36.3402,36.3057,36.3057,393417.0
2019-02-11 10:40:00,42.1,42.14,42.09,42.12,353632.0,36.3143,36.3488,36.3057,36.3316,353632.0
2019-02-11 10:45:00,42.12,42.16,42.1,42.14,342472.0,36.3316,36.3661,36.3143,36.3488,342472.0
2019-02-11 10:50:00,42.14,42.15,42.09,42.09,593749.0,36.3488,36.3574,36.3057,36.3057,593749.0
2019-02-11 10:55:00,42.09,42.13,42.08,42.11,798296.0,36.3057,36.3402,36.2971,36.3229,798296.0
2019-02-11 11:00:00,42.12,42.16,42.11,42.11,377663.0,36.3316,36.3661,36.3229,36.3229,377663.0
2019-02-11 11:05:00,42.12,42.13,42.03,42.04,636219.0,36.3316,36.3402,36.2539,36.2625,636219.0
2019-02-11 11:10:00,42.04,42.07,42.04,42.07,747569.0,36.2625,36.2884,36.2625,36.2884,747569.0
2019-02-11 11:15:00,42.07,42.12,42.06,42.11,234415.0,36.2884,36.3316,36.2798,36.3229,234415.0
2019-02-11 11:20:00,42.1,42.14,42.08,42.13,1040391.0,36.3143,36.3488,36.2971,36.3402,1040391.0
2019-02-11 11:25:00,42.13,42.15,42.12,42.13,334210.0,36.3402,36.3574,36.3316,36.3402,334210.0
2019-02-11 11:30:00,42.13,42.15,42.11,42.13,433279.0,36.3402,36.3574,36.3229,36.3402,433279.0
2019-02-11 11:35:00,42.13,42.14,42.1,42.11,217220.0,36.3402,36.3488,36.3143,36.3229,217220.0
2019-02-11 11:40:00,42.11,42.15,42.09,42.14,357497.0,36.3229,36.3574,36.3057,36.3488,357497.0
2019-02-11 11:45:00,42.14,42.17,42.13,42.14,345411.0,36.3488,36.3747,36.3402,36.3488,345411.0
2019-02-11 11:50:00,42.14,42.15,42.09,42.11,636518.0,36.3488,36.3574,36.3057,36.3229,636518.0
2019-02-11 11:55:00,42.11,42.11,42.07,42.09,539181.0,36.3229,36.3229,36.2884,36.3057,539181.0
2019-02-11 12:00:00,42.09,42.14,42.08,42.11,656762.0,36.3057,36.3488,36.2971,36.3229,656762.0
2019-02-11 12:05:00,42.11,42.11,42.08,42.09,309998.0,36.3229,36.3229,36.2971,36.3057,309998.0
2019-02-11 12:10:00,42.09,42.09,42.05,42.08,891870.0,36.3057,36.3057,36.2712,36.2971,891870.0
2019-02-11 12:15:00,42.08,42.1,42.06,42.07,397236.0,36.2971,36.3143,36.2798,36.2884,397236.0
2019-02-11 12:20:00,42.07,42.07,42.04,42.07,921736.0,36.2884,36.2884,36.2625,36.2884,921736.0
2019-02-11 12:25:00,42.07,42.11,42.06,42.09,290962.0,36.2884,36.3229,36.2798,36.3057,290962.0
2019-02-11 12:30:00,42.1,42.12,42.08,42.09,1137580.0,36.3143,36.3316,36.2971,36.3057,1137580.0
2019-02-11 12:35:00,42.1,42.12,42.08,42.1,531746.0,36.3143,36.3316,36.2971,36.3143,531746.0
2019-02-11 12:40:00,42.09,42.12,42.09,42.09,217050.0,36.3057,36.3316,36.3057,36.3057,217050.0
2019-02-11 12:45:00,42.09,42.1,42.07,42.08,530529.0,36.3057,36.3143,36.2884,36.2971,530529.0
2019-02-11 12:50:00,42.09,42.11,42.07,42.1,257081.0,36.3057,36.3229,36.2884,36.3143,257081.0
2019-02-11 12:55:00,42.1,42.11,42.08,42.09,159777.0,36.3143,36.3229,36.2971,36.3057,159777.0
2019-02-11 13:00:00,42.09,42.13,42.07,42.11,149249.0,36.3057,36.3402,36.2884,36.3229,149249.0
2019-02-11 13:05:00,42.11,42.14,42.1,42.12,125167.0,36.3229,36.3488,36.3143,36.3316,125167.0
2019-02-11 13:10:00,42.12,42.13,42.1,42.12,415360.0,36.3316,36.3402,36.3143,36.3316,415360.0
2019-02-11 13:15:00,42.12,42.13,42.09,42.1,251251.0,36.3316,36.3402,36.3057,36.3143,251251.0
2019-02-11 13:20:00,42.1,42.11,42.08,42.09,154881.0,36.3143,36.3229,36.2971,36.3057,154881.0
2019-02-11 13:25:00,42.09,42.11,42.08,42.09,144236.0,36.3057,36.3229,36.2971,36.3057,144236.0
2019-02-11 13:30:00,42.09,42.11,42.08,42.08,257437.0,36.3057,36.3229,36.2971,36.2971,257437.0
2019-02-11 13:35:00,42.08,42.09,42.06,42.08,184928.0,36.2971,36.3057,36.2798,36.2971,184928.0
2019-02-11 13:40:00,42.08,42.09,42.05,42.05,231541.0,36.2971,36.3057,36.2712,36.2712,231541.0
2019-02-11 13:45:00,42.05,42.05,42.02,42.05,344971.0,36.2712,36.2712,36.2453,36.2712,344971.0
2019-02-11 13:50:00,42.05,42.06,42.03,42.04,284819.0,36.2712,36.2798,36.2539,36.2625,284819.0
2019-02-11 13:55:00,42.04,42.05,42.03,42.05,203734.0,36.2625,36.2712,36.2539,36.2712,203734.0
2019-02-11 14:00:00,42.05,42.05,42.03,42.05,236262.0,36.2712,36.2712,36.2539,36.2712,236262.0
2019-02-11 14:05:00,42.05,42.06,42.04,42.05,345904.0,36.2712,36.2798,36.2625,36.2712,345904.0
2019-02-11 14:10:00,42.05,42.07,42.05,42.07,216866.0,36.2712,36.2884,36.2712,36.2884,216866.0
2019-02-11 14:15:00,42.07,42.08,42.04,42.05,383973.0,36.2884,36.2971,36.2625,36.2712,383973.0
2019-02-11 14:20:00,42.05,42.07,42.04,42.06,349160.0,36.2712,36.2884,36.2625,36.2798,349160.0
2019-02-11 14:25:00,42.05,42.07,42.05,42.06,115750.0,36.2712,36.2884,36.2712,36.2798,115750.0
2019-02-11 14:30:00,42.06,42.07,42.04,42.05,159094.0,36.2798,36.2884,36.2625,36.2712,159094.0
2019-02-11 14:35:00,42.05,42.05,42.04,42.04,193548.0,36.2712,36.2712,36.2625,36.2625,193548.0
2019-02-11 14:40:00,42.05,42.08,42.04,42.06,469451.0,36.2712,36.2971,36.2625,36.2798,469451.0
2019-02-11 14:45:00,42.07,42.07,42.0,42.02,193017.0,36.2884,36.2884,36.228,36.2453,193017.0
2019-02-11 14:50:00,42.02,42.03,42.0,42.0,118051.0,36.2453,36.2539,36.228,36.228,118051.0
2019-02-11 14:55:00,42.01,42.04,42.0,42.03,230554.0,36.2367,36.2625,36.228,36.2539,230554.0
2019-02-11 15:00:00,42.03,42.05,42.03,42.04,204807.0,36.2539,36.2712,36.2539,36.2625,204807.0
2019-02-11 15:05:00,42.04,42.05,42.03,42.05,247240.0,36.2625,36.2712,36.2539,36.2712,247240.0
2019-02-11 15:10:00,42.05,42.06,42.03,42.04,227648.0,36.2712,36.2798,36.2539,36.2625,227648.0
2019-02-11 15:15:00,42.04,42.07,42.03,42.04,287699.0,36.2625,36.2884,36.2539,36.2625,287699.0
2019-02-11 15:20:00,42.04,42.06,42.03,42.04,254298.0,36.2625,36.2798,36.2539,36.2625,254298.0
2019-02-11 15:25:00,42.04,42.05,42.03,42.05,414092.0,36.2625,36.2712,36.2539,36.2712,414092.0
2019-02-11 15:30:00,42.04,42.06,42.0,42.01,507852.0,36.2625,36.2798,36.228,36.2367,507852.0
2019-02-11 15:35:00,42.01,42.03,42.0,42.02,641753.0,36.2367,36.2539,36.228,36.2453,641753.0
2019-02-11 15:40:00,42.01,42.03,42.0,42.01,505526.0,36.2367,36.2539,36.228,36.2367,505526.0
2019-02-11 15:45:00,42.01,42.05,42.01,42.04,463023.0,36.2367,36.2712,36.2367,36.2625,463023.0
2019-02-11 15:50:00,42.04,42.08,42.03,42.07,750507.0,36.2625,36.2971,36.2539,36.2884,750507.0
2019-02-11 15:55:00,42.07,42.07,42.01,42.02,2437763.0,36.2884,36.2884,36.2367,36.2453,2437763.0
2019-02-12 09:30:00,42.37,42.45,42.37,42.4,1021568.0,36.5472,36.6162,36.5472,36.5731,1021568.0
2019-02-12 09:35:00,42.4,42.46,42.39,42.44,1013956.0,36.5731,36.6248,36.5645,36.6076,1013956.0
2019-02-12 09:40:00,42.44,42.48,42.43,42.45,692246.0,36.6076,36.6421,36.599,36.6162,692246.0
2019-02-12 09:45:00,42.44,42.47,42.43,42.44,453188.0,36.6076,36.6335,36.599,36.6076,453188.0
2019-02-12 09:50:00,42.44,42.45,42.41,42.45,836374.0,36.6076,36.6162,36.5817,36.6162,836374.0
2019-02-12 09:55:00,42.45,42.45,42.4,42.41,689368.0,36.6162,36.6162,36.5731,36.5817,689368.0
2019-02-12 10:00:00,42.41,42.44,42.38,42.39,2479439.0,36.5817,36.6076,36.5558,36.5645,2479439.0
2019-02-12 10:05:00,42.39,42.4,42.37,42.38,1144404.0,36.5645,36.5731,36.5472,36.5558,1144404.0
2019-02-12 10:10:00,42.37,42.39,42.35,42.35,578309.0,36.5472,36.5645,36.5299,36.5299,578309.0
2019-02-12 10:15:00,42.35,42.39,42.34,42.35,1109845.0,36.5299,36.5645,36.5213,36.5299,1109845.0
2019-02-12 10:20:00,42.36,42.38,42.35,42.37,621476.0,36.5386,36.5558,36.5299,36.5472,621476.0
2019-02-12 10:25:00,42.37,42.39,42.34,42.36,605490.0,36.5472,36.5645,36.5213,36.5386,605490.0
2019-02-12 10:30:00,42.36,42.37,42.33,42.34,587831.0,36.5386,36.5472,36.5127,36.5213,587831.0
2019-02-12 10:35:00,42.34,42.36,42.33,42.35,371881.0,36.5213,36.5386,36.5127,36.5299,371881.0
2019-02-12 10:40:00,42.35,42.36,42.31,42.31,557542.0,36.5299,36.5386,36.4954,36.4954,557542.0
2019-02-12 10:45:00,42.31,42.35,42.31,42.34,570110.0,36.4954,36.5299,36.4954,36.5213,570110.0
2019-02-12 10:50:00,42.34,42.4,42.34,42.4,627416.0,36.5213,36.5731,36.5213,36.5731,627416.0
2019-02-12 10:55:00,42.39,42.43,42.39,42.4,1104059.0,36.5645,36.599,36.5645,36.5731,1104059.0
2019-02-12 11:00:00,42.39,42.42,42.37,42.38,558352.0,36.5645,36.5903,36.5472,36.5558,558352.0
2019-02-12 11:05:00,42.38,42.39,42.36,42.37,1080051.0,36.5558,36.5645,36.5386,36.5472,1080051.0
2019-02-12 11:10:00,42.37,42.41,42.36,42.4,801427.0,36.5472,36.5817,36.5386,36.5731,801427.0
2019-02-12 11:15:00,42.41,42.44,42.4,42.42,702932.0,36.5817,36.6076,36.5731,36.5903,702932.0
2019-02-12 11:20:00,42.42,42.43,42.4,42.4,404132.0,36.5903,36.599,36.5731,36.5731,404132.0
2019-02-12 11:25:00,42.41,42.45,42.4,42.45,672140.0,36.5817,36.6162,36.5731,36.6162,672140.0
2019-02-12 11:30:00,42.44,42.45,42.41,42.43,635714.0,36.6076,36.6162,36.5817,36.599,635714.0
2019-02-12 11:35:00,42.43,42.45,42.41,42.43,467140.0,36.599,36.6162,36.5817,36.599,467140.0
2019-02-12 11:40:00,42.43,42.45,42.42,42.44,349460.0,36.599,36.6162,36.5903,36.6076,349460.0
2019-02-12 11:45:00,42.43,42.44,42.42,42.43,886599.0,36.599,36.6076,36.5903,36.599,886599.0
2019-02-12 11:50:00,42.43,42.44,42.42,42.43,233990.0,36.599,36.6076,36.5903,36.599,233990.0
2019-02-12 11:55:00,42.44,42.44,42.41,42.42,329831.0,36.6076,36.6076,36.5817,36.5903,329831.0
2019-02-12 12:00:00,42.42,42.45,42.41,42.45,1733993.0,36.5903,36.6162,36.5817,36.6162,1733993.0
2019-02-12 12:05:00,42.45,42.45,42.39,42.4,2564574.0,36.6162,36.6162,36.5645,36.5731,2564574.0
2019-02-12 12:10:00,42.4,42.43,42.39,42.4,531224.0,36.5731,36.599,36.5645,36.5731,531224.0
2019-02-12 12:15:00,42.41,42.41,42.34,42.35,1119564.0,36.5817,36.5817,36.5213,36.5299,1119564.0
2019-02-12 12:20:00,42.35,42.42,42.35,42.41,474514.0,36.5299,36.5903,36.5299,36.5817,474514.0
2019-02-12 12:25:00,42.41,42.44,42.41,42.41,347911.0,36.5817,36.6076,36.5817,36.5817,347911.0
2019-02-12 12:30:00,42.42,42.45,42.41,42.45,287101.0,36.5903,36.6162,36.5817,36.6162,287101.0
2019-02-12 12:35:00,42.45,42.47,42.44,42.45,337253.0,36.6162,36.6335,36.6076,36.6162,337253.0
2019-02-12 12:40:00,42.44,42.45,42.42,42.43,122195.0,36.6076,36.6162,36.5903,36.599,122195.0
2019-02-12 12:45:00,42.43,42.45,42.4,42.41,214031.0,36.599,36.6162,36.5731,36.5817,214031.0
2019-02-12 12:50:00,42.41,42.45,42.41,42.43,381131.0,36.5817,36.6162,36.5817,36.599,381131.0
2019-02-12 12:55:00,42.43,42.45,42.43,42.45,239651.0,36.599,36.6162,36.599,36.6162,239651.0
2019-02-12 13:00:00,42.44,42.45,42.41,42.43,455274.0,36.6076,36.6162,36.5817,36.599,455274.0
2019-02-12 13:05:00,42.42,42.48,42.42,42.46,458488.0,36.5903,36.6421,36.5903,36.6248,458488.0
2019-02-12 13:10:00,42.47,42.47,42.44,42.44,258627.0,36.6335,36.6335,36.6076,36.6076,258627.0
2019-02-12 13:15:00,42.45,42.48,42.44,42.47,278563.0,36.6162,36.6421,36.6076,36.6335,278563.0
2019-02-12 13:20:00,42.48,42.48,42.46,42.47,134405.0,36.6421,36.6421,36.6248,36.6335,134405.0
2019-02-12 13:25:00,42.47,42.49,42.46,42.47,185502.0,36.6335,36.6507,36.6248,36.6335,185502.0
2019-02-12 13:30:00,42.48,42.55,42.47,42.55,3768682.0,36.6421,36.7025,36.6335,36.7025,3768682.0
2019-02-12 13:35:00,42.54,42.55,42.51,42.52,331742.0,36.6938,36.7025,36.668,36.6766,331742.0
2019-02-12 13:40:00,42.52,42.52,42.49,42.5,311584.0,36.6766,36.6766,36.6507,36.6593,311584.0
2019-02-12 13:45:00,42.5,42.52,42.48,42.52,1101222.0,36.6593,36.6766,36.6421,36.6766,1101222.0
2019-02-12 13:50:00,42.52,42.53,42.5,42.52,1200746.0,36.6766,36.6852,36.6593,36.6766,1200746.0
2019-02-12 13:55:00,42.52,42.53,42.48,42.48,805392.0,36.6766,36.6852,36.6421,36.6421,805392.0
2019-02-12 14:00:00,42.48,42.48,42.46,42.47,274401.0,36.6421,36.6421,36.6248,36.6335,274401.0
2019-02-12 14:05:00,42.46,42.49,42.46,42.49,329980.0,36.6248,36.6507,36.6248,36.6507,329980.0
2019-02-12 14:10:00,42.49,42.49,42.46,42.47,976239.0,36.6507,36.6507,36.6248,36.6335,976239.0
2019-02-12 14:15:00,42.47,42.47,42.42,42.44,1182163.0,36.6335,36.6335,36.5903,36.6076,1182163.0
2019-02-12 14:20:00,42.44,42.48,42.43,42.48,444078.0,36.6076,36.6421,36.599,36.6421,444078.0
2019-02-12 14:25:00,42.48,42.48,42.44,42.45,304555.0,36.6421,36.6421,36.6076,36.6162,304555.0
2019-02-12 14:30:00,42.44,42.45,42.43,42.44,377570.0,36.6076,36.6162,36.599,36.6076,377570.0
2019-02-12 14:35:00,42.44,42.45,42.42,42.45,349287.0,36.6076,36.6162,36.5903,36.6162,349287.0
2019-02-12 14:40:00,42.45,42.45,42.42,42.44,332371.0,36.6162,36.6162,36.5903,36.6076,332371.0
2019-02-12 14:45:00,42.44,42.44,42.42,42.43,243331.0,36.6076,36.6076,36.5903,36.599,243331.0
2019-02-12 14:50:00,42.43,42.43,42.4,42.41,511384.0,36.599,36.599,36.5731,36.5817,511384.0
2019-02-12 14:55:00,42.41,42.44,42.4,42.42,557786.0,36.5817,36.6076,36.5731,36.5903,557786.0
2019-02-12 15:00:00,42.41,42.42,42.4,42.41,569382.0,36.5817,36.5903,36.5731,36.5817,569382.0
2019-02-12 15:05:00,42.41,42.44,42.41,42.42,348572.0,36.5817,36.6076,36.5817,36.5903,348572.0
2019-02-12 15:10:00,42.43,42.43,42.41,42.43,366796.0,36.599,36.599,36.5817,36.599,366796.0
2019-02-12 15:15:00,42.42,42.43,42.4,42.41,540081.0,36.5903,36.599,36.5731,36.5817,540081.0
2019-02-12 15:20:00,42.41,42.42,42.39,42.4,1024959.0,36.5817,36.5903,36.5645,36.5731,1024959.0
2019-02-12 15:25:00,42.41,42.44,42.4,42.42,651337.0,36.5817,36.6076,36.5731,36.5903,651337.0
2019-02-12 15:30:00,42.41,42.42,42.4,42.42,632388.0,36.5817,36.5903,36.5731,36.5903,632388.0
2019-02-12 15:35:00,42.41,42.42,42.39,42.4,379213.0,36.5817,36.5903,36.5645,36.5731,379213.0
2019-02-12 15:40:00,42.4,42.4,42.37,42.38,794844.0,36.5731,36.5731,36.5472,36.5558,794844.0
2019-02-12 15:45:00,42.38,42.38,42.36,42.38,840196.0,36.5558,36.5558,36.5386,36.5558,840196.0
2019-02-12 15:50:00,42.38,42.4,42.37,42.4,1247884.0,36.5558,36.5731,36.5472,36.5731,1247884.0
2019-02-12 15:55:00,42.4,42.4,42.36,42.37,3741706.0,36.5731,36.5731,36.5386,36.5472,3741706.0
2019-02-13 09:30:00,42.39,42.42,42.38,42.41,1890090.0,36.5645,36.5903,36.5558,36.5817,1890090.0
2019-02-13 09:35:00,42.41,42.46,42.39,42.45,1667669.0,36.5817,36.6248,36.5645,36.6162,1667669.0
2019-02-13 09:40:00,42.45,42.46,42.42,42.44,978083.0,36.6162,36.6248,36.5903,36.6076,978083.0
2019-02-13 09:45:00,42.44,42.47,42.43,42.44,578312.0,36.6076,36.6335,36.599,36.6076,578312.0
2019-02-13 09:50:00,42.44,42.44,42.39,42.4,745077.0,36.6076,36.6076,36.5645,36.5731,745077.0
2019-02-13 09:55:00,42.4,42.43,42.38,42.38,638105.0,36.5731,36.599,36.5558,36.5558,638105.0
2019-02-13 10:00:00,42.38,42.41,42.35,42.38,1364352.0,36.5558,36.5817,36.5299,36.5558,1364352.0
2019-02-13 10:05:00,42.38,42.39,42.32,42.34,1584016.0,36.5558,36.5645,36.5041,36.5213,1584016.0
2019-02-13 10:10:00,42.34,42.38,42.31,42.33,422525.0,36.5213,36.5558,36.4954,36.5127,422525.0
2019-02-13 10:15:00,42.34,42.34,42.3,42.33,1037936.0,36.5213,36.5213,36.4868,36.5127,1037936.0
2019-02-13 10:20:00,42.33,42.37,42.31,42.36,973721.0,36.5127,36.5472,36.4954,36.5386,973721.0
2019-02-13 10:25:00,42.37,42.38,42.33,42.33,258187.0,36.5472,36.5558,36.5127,36.5127,258187.0
2019-02-13 10:30:00,42.33,42.36,42.32,42.35,254079.0,36.5127,36.5386,36.5041,36.5299,254079.0
2019-02-13 10:35:00,42.35,42.4,42.34,42.35,300540.0,36.5299,36.5731,36.5213,36.5299,300540.0
2019-02-13 10:40:00,42.34,42.38,42.33,42.36,212406.0,36.5213,36.5558,36.5127,36.5386,212406.0
2019-02-13 10:45:00,42.37,42.38,42.31,42.32,1728887.0,36.5472,36.5558,36.4954,36.5041,1728887.0
2019-02-13 10:50:00,42.32,42.33,42.25,42.27,5696869.0,36.5041,36.5127,36.4437,36.4609,5696869.0
2019-02-13 10:55:00,42.27,42.27,42.23,42.24,866024.0,36.4609,36.4609,36.4264,36.4351,866024.0
2019-02-13 11:00:00,42.25,42.3,42.24,42.28,1095312.0,36.4437,36.4868,36.4351,36.4696,1095312.0
2019-02-13 11:05:00,42.28,42.3,42.22,42.23,436409.0,36.4696,36.4868,36.4178,36.4264,436409.0
2019-02-13 11:10:00,42.23,42.25,42.15,42.18,4098207.0,36.4264,36.4437,36.3574,36.3833,4098207.0
2019-02-13 11:15:00,42.18,42.19,42.14,42.14,723638.0,36.3833,36.3919,36.3488,36.3488,723638.0
2019-02-13 11:20:00,42.14,42.15,42.11,42.13,742151.0,36.3488,36.3574,36.3229,36.3402,742151.0
2019-02-13 11:25:00,42.13,42.13,42.11,42.12,1605832.0,36.3402,36.3402,36.3229,36.3316,1605832.0
2019-02-13 11:30:00,42.12,42.12,42.06,42.09,1537197.0,36.3316,36.3316,36.2798,36.3057,1537197.0
2019-02-13 11:35:00,42.09,42.11,42.05,42.06,2018298.0,36.3057,36.3229,36.2712,36.2798,2018298.0
2019-02-13 11:40:00,42.06,42.09,42.04,42.05,1447899.0,36.2798,36.3057,36.2625,36.2712,1447899.0
2019-02-13 11:45:00,42.05,42.09,42.03,42.08,4110081.0,36.2712,36.3057,36.2539,36.2971,4110081.0
2019-02-13 11:50:00,42.08,42.15,42.08,42.12,1045736.0,36.2971,36.3574,36.2971,36.3316,1045736.0
2019-02-13 11:55:00,42.12,42.16,42.11,42.15,1475986.0,36.3316,36.3661,36.3229,36.3574,1475986.0
2019-02-13 12:00:00,42.14,42.16,42.12,42.14,288014.0,36.3488,36.3661,36.3316,36.3488,288014.0
2019-02-13 12:05:00,42.14,42.16,42.13,42.14,451707.0,36.3488,36.3661,36.3402,36.3488,451707.0
2019-02-13 12:10:00,42.14,42.16,42.13,42.15,261273.0,36.3488,36.3661,36.3402,36.3574,261273.0
2019-02-13 12:15:00,42.15,42.17,42.13,42.14,241239.0,36.3574,36.3747,36.3402,36.3488,241239.0
2019-02-13 12:20:00,42.14,42.15,42.1,42.1,203806.0,36.3488,36.3574,36.3143,36.3143,203806.0
2019-02-13 12:25:00,42.1,42.15,42.09,42.14,494205.0,36.3143,36.3574,36.3057,36.3488,494205.0
2019-02-13 12:30:00,42.14,42.15,42.1,42.12,657794.0,36.3488,36.3574,36.3143,36.3316,657794.0
2019-02-13 12:35:00,42.12,42.13,42.1,42.11,213400.0,36.3316,36.3402,36.3143,36.3229,213400.0
2019-02-13 12:40:00,42.11,42.14,42.1,42.12,172406.0,36.3229,36.3488,36.3143,36.3316,172406.0
2019-02-13 12:45:00,42.13,42.15,42.11,42.12,333338.0,36.3402,36.3574,36.3229,36.3316,333338.0
2019-02-13 12:50:00,42.12,42.12,42.07,42.08,561220.0,36.3316,36.3316,36.2884,36.2971,561220.0
2019-02-13 12:55:00,42.08,42.09,42.06,42.09,387030.0,36.2971,36.3057,36.2798,36.3057,387030.0
2019-02-13 13:00:00,42.08,42.09,42.07,42.08,241527.0,36.2971,36.3057,36.2884,36.2971,241527.0
2019-02-13 13:05:00,42.08,42.11,42.06,42.1,291501.0,36.2971,36.3229,36.2798,36.3143,291501.0
2019-02-13 13:10:00,42.1,42.12,42.09,42.11,649056.0,36.3143,36.3316,36.3057,36.3229,649056.0
2019-02-13 13:15:00,42.11,42.12,42.07,42.08,1900651.0,36.3229,36.3316,36.2884,36.2971,1900651.0
2019-02-13 13:20:00,42.08,42.12,42.08,42.11,267681.0,36.2971,36.3316,36.2971,36.3229,267681.0
2019-02-13 13:25:00,42.11,42.12,42.1,42.11,219737.0,36.3229,36.3316,36.3143,36.3229,219737.0
2019-02-13 13:30:00,42.11,42.12,42.1,42.11,191747.0,36.3229,36.3316,36.3143,36.3229,191747.0
2019-02-13 13:35:00,42.1,42.12,42.09,42.1,171913.0,36.3143,36.3316,36.3057,36.3143,171913.0
2019-02-13 13:40:00,42.1,42.11,42.08,42.08,394194.0,36.3143,36.3229,36.2971,36.2971,394194.0
2019-02-13 13:45:00,42.08,42.09,42.06,42.06,251381.0,36.2971,36.3057,36.2798,36.2798,251381.0
2019-02-13 13:50:00,42.06,42.09,42.05,42.08,205105.0,36.2798,36.3057,36.2712,36.2971,205105.0
2019-02-13 13:55:00,42.07,42.09,42.04,42.05,865366.0,36.2884,36.3057,36.2625,36.2712,865366.0
2019-02-13 14:00:00,42.05,42.07,42.04,42.06,192630.0,36.2712,36.2884,36.2625,36.2798,192630.0
2019-02-13 14:05:00,42.06,42.07,42.02,42.03,254588.0,36.2798,36.2884,36.2453,36.2539,254588.0
2019-02-13 14:10:00,42.04,42.05,42.03,42.04,197255.0,36.2625,36.2712,36.2539,36.2625,197255.0
2019-02-13 14:15:00,42.04,42.04,42.0,42.02,542736.0,36.2625,36.2625,36.228,36.2453,542736.0
2019-02-13 14:20:00,42.02,42.02,41.98,42.0,708983.0,36.2453,36.2453,36.2108,36.228,708983.0
2019-02-13 14:25:00,42.0,42.0,41.97,42.0,545989.0,36.228,36.228,36.2022,36.228,545989.0
2019-02-13 14:30:00,41.99,42.0,41.98,41.98,325945.0,36.2194,36.228,36.2108,36.2108,325945.0
2019-02-13 14:35:00,41.98,42.01,41.98,41.98,377162.0,36.2108,36.2367,36.2108,36.2108,377162.0
2019-02-13 14:40:00,41.98,42.0,41.97,41.98,370388.0,36.2108,36.228,36.2022,36.2108,370388.0
2019-02-13 14:45:00,41.99,42.0,41.97,41.99,397064.0,36.2194,36.228,36.2022,36.2194,397064.0
2019-02-13 14:50:00,41.99,42.05,41.99,42.03,2111839.0,36.2194,36.2712,36.2194,36.2539,2111839.0
2019-02-13 14:55:00,42.02,42.05,42.01,42.04,250260.0,36.2453,36.2712,36.2367,36.2625,250260.0
2019-02-13 15:00:00,42.04,42.05,42.03,42.04,279341.0,36.2625,36.2712,36.2539,36.2625,279341.0
2019-02-13 15:05:00,42.04,42.05,42.02,42.04,289241.0,36.2625,36.2712,36.2453,36.2625,289241.0
2019-02-13 15:10:00,42.04,42.08,42.02,42.07,1038412.0,36.2625,36.2971,36.2453,36.2884,1038412.0
2019-02-13 15:15:00,42.07,42.08,42.07,42.07,481024.0,36.2884,36.2971,36.2884,36.2884,481024.0
2019-02-13 15:20:00,42.08,42.09,42.06,42.09,422464.0,36.2971,36.3057,36.2798,36.3057,422464.0
2019-02-13 15:25:00,42.09,42.09,42.06,42.09,473963.0,36.3057,36.3057,36.2798,36.3057,473963.0
2019-02-13 15:30:00,42.09,42.1,42.07,42.09,428288.0,36.3057,36.3143,36.2884,36.3057,428288.0
2019-02-13 15:35:00,42.09,42.09,42.07,42.08,432527.0,36.3057,36.3057,36.2884,36.2971,432527.0
2019-02-13 15:40:00,42.08,42.09,42.04,42.05,1324591.0,36.2971,36.3057,36.2625,36.2712,1324591.0
2019-02-13 15:45:00,42.05,42.05,41.98,42.04,1913568.0,36.2712,36.2712,36.2108,36.2625,1913568.0
2019-02-13 15:50:00,42.04,42.08,42.03,42.08,2058554.0,36.2625,36.2971,36.2539,36.2971,2058554.0
2019-02-13 15:55:00,42.08,42.1,42.04,42.06,3516933.0,36.2971,36.3143,36.2625,36.2798,3516933.0
2019-02-14 09:30:00,41.82,41.89,41.79,41.86,1984024.0,36.0728,36.1332,36.0469,36.1073,1984024.0
2019-02-14 09:35:00,41.86,41.88,41.83,41.85,692152.0,36.1073,36.1245,36.0814,36.0987,692152.0
2019-02-14 09:40:00,41.85,41.89,41.81,41.85,732825.0,36.0987,36.1332,36.0642,36.0987,732825.0
2019-02-14 09:45:00,41.85,41.86,41.79,41.84,757417.0,36.0987,36.1073,36.0469,36.09,757417.0
2019-02-14 09:50:00,41.84,41.87,41.82,41.85,7572757.0,36.09,36.1159,36.0728,36.0987,7572757.0
2019-02-14 09:55:00,41.85,41.9,41.83,41.89,1147896.0,36.0987,36.1418,36.0814,36.1332,1147896.0
2019-02-14 10:00:00,41.89,41.9,41.84,41.85,1760772.0,36.1332,36.1418,36.09,36.0987,1760772.0
2019-02-14 10:05:00,41.86,41.9,41.85,41.88,973537.0,36.1073,36.1418,36.0987,36.1245,973537.0
2019-02-14 10:10:00,41.88,41.92,41.86,41.9,527369.0,36.1245,36.159,36.1073,36.1418,527369.0
2019-02-14 10:15:00,41.91,41.95,41.89,41.94,3409688.0,36.1504,36.1849,36.1332,36.1763,3409688.0
2019-02-14 10:20:00,41.94,41.98,41.94,41.96,2669540.0,36.1763,36.2108,36.1763,36.1935,2669540.0
2019-02-14 10:25:00,41.96,41.98,41.93,41.98,1485674.0,36.1935,36.2108,36.1677,36.2108,1485674.0
2019-02-14 10:30:00,41.98,42.02,41.95,42.02,2091362.0,36.2108,36.2453,36.1849,36.2453,2091362.0
2019-02-14 10:35:00,42.02,42.03,41.74,41.82,2633155.0,36.2453,36.2539,36.0038,36.0728,2633155.0
2019-02-14 10:40:00,41.82,41.93,41.81,41.86,1839181.0,36.0728,36.1677,36.0642,36.1073,1839181.0
2019-02-14 10:45:00,41.86,41.98,41.85,41.96,1884676.0,36.1073,36.2108,36.0987,36.1935,1884676.0
2019-02-14 10:50:00,41.96,41.98,41.89,41.9,718412.0,36.1935,36.2108,36.1332,36.1418,718412.0
2019-02-14 10:55:00,41.89,41.93,41.85,41.9,673162.0,36.1332,36.1677,36.0987,36.1418,673162.0
2019-02-14 11:00:00,41.9,41.93,41.83,41.84,541134.0,36.1418,36.1677,36.0814,36.09,541134.0
2019-02-14 11:05:00,41.84,41.9,41.83,41.89,721328.0,36.09,36.1418,36.0814,36.1332,721328.0
2019-02-14 11:10:00,41.89,41.9,41.84,41.86,287287.0,36.1332,36.1418,36.09,36.1073,287287.0
2019-02-14 11:15:00,41.86,41.88,41.85,41.86,232122.0,36.1073,36.1245,36.0987,36.1073,232122.0
2019-02-14 11:20:00,41.86,41.87,41.83,41.84,268969.0,36.1073,36.1159,36.0814,36.09,268969.0
2019-02-14 11:25:00,41.84,41.87,41.82,41.84,293781.0,36.09,36.1159,36.0728,36.09,293781.0
2019-02-14 11:30:00,41.84,41.85,41.79,41.8,421409.0,36.09,36.0987,36.0469,36.0555,421409.0
2019-02-14 11:35:00,41.8,41.86,41.8,41.84,244108.0,36.0555,36.1073,36.0555,36.09,244108.0
2019-02-14 11:40:00,41.84,41.88,41.83,41.86,563435.0,36.09,36.1245,36.0814,36.1073,563435.0
2019-02-14 11:45:00,41.87,41.88,41.86,41.87,506878.0,36.1159,36.1245,36.1073,36.1159,506878.0
2019-02-14 11:50:00,41.87,41.95,41.86,41.94,1836172.0,36.1159,36.1849,36.1073,36.1763,1836172.0
2019-02-14 11:55:00,41.94,41.96,41.93,41.96,503489.0,36.1763,36.1935,36.1677,36.1935,503489.0
2019-02-14 12:00:00,41.96,42.03,41.94,42.02,733193.0,36.1935,36.2539,36.1763,36.2453,733193.0
2019-02-14 12:05:00,42.02,42.05,42.0,42.05,1309175.0,36.2453,36.2712,36.228,36.2712,1309175.0
2019-02-14 12:10:00,42.04,42.1,42.04,42.1,1951690.0,36.2625,36.3143,36.2625,36.3143,1951690.0
2019-02-14 12:15:00,42.1,42.13,42.08,42.13,537241.0,36.3143,36.3402,36.2971,36.3402,537241.0
2019-02-14 12:20:00,42.13,42.16,42.11,42.16,1375934.0,36.3402,36.3661,36.3229,36.3661,1375934.0
2019-02-14 12:25:00,42.16,42.17,42.13,42.16,483680.0,36.3661,36.3747,36.3402,36.3661,483680.0
2019-02-14 12:30:00,42.16,42.17,42.1,42.12,1191748.0,36.3661,36.3747,36.3143,36.3316,1191748.0
2019-02-14 12:35:00,42.11,42.16,42.11,42.12,357995.0,36.3229,36.3661,36.3229,36.3316,357995.0
2019-02-14 12:40:00,42.12,42.13,42.11,42.12,245238.0,36.3316,36.3402,36.3229,36.3316,245238.0
2019-02-14 12:45:00,42.12,42.14,42.1,42.11,273279.0,36.3316,36.3488,36.3143,36.3229,273279.0
2019-02-14 12:50:00,42.11,42.16,42.1,42.14,537135.0,36.3229,36.3661,36.3143,36.3488,537135.0
2019-02-14 12:55:00,42.14,42.16,42.12,42.15,213194.0,36.3488,36.3661,36.3316,36.3574,213194.0
2019-02-14 13:00:00,42.15,42.17,42.11,42.12,171679.0,36.3574,36.3747,36.3229,36.3316,171679.0
2019-02-14 13:05:00,42.12,42.14,42.11,42.12,124691.0,36.3316,36.3488,36.3229,36.3316,124691.0
2019-02-14 13:10:00,42.12,42.13,42.11,42.12,125429.0,36.3316,36.3402,36.3229,36.3316,125429.0
2019-02-14 13:15:00,42.12,42.14,42.11,42.12,201452.0,36.3316,36.3488,36.3229,36.3316,201452.0
2019-02-14 13:20:00,42.13,42.13,42.08,42.09,223693.0,36.3402,36.3402,36.2971,36.3057,223693.0
2019-02-14 13:25:00,42.09,42.12,42.08,42.12,211396.0,36.3057,36.3316,36.2971,36.3316,211396.0
2019-02-14 13:30:00,42.12,42.14,42.11,42.13,192692.0,36.3316,36.3488,36.3229,36.3402,192692.0
2019-02-14 13:35:00,42.14,42.15,42.13,42.14,231499.0,36.3488,36.3574,36.3402,36.3488,231499.0
2019-02-14 13:40:00,42.14,42.14,42.1,42.13,281640.0,36.3488,36.3488,36.3143,36.3402,281640.0
2019-02-14 13:45:00,42.13,42.13,42.1,42.1,189765.0,36.3402,36.3402,36.3143,36.3143,189765.0
2019-02-14 13:50:00,42.1,42.11,42.09,42.09,161430.0,36.3143,36.3229,36.3057,36.3057,161430.0
2019-02-14 13:55:00,42.09,42.14,42.08,42.12,241694.0,36.3057,36.3488,36.2971,36.3316,241694.0
2019-02-14 14:00:00,42.13,42.14,42.1,42.1,161980.0,36.3402,36.3488,36.3143,36.3143,161980.0
2019-02-14 14:05:00,42.11,42.22,42.09,42.22,501426.0,36.3229,36.4178,36.3057,36.4178,501426.0
2019-02-14 14:10:00,42.22,42.27,42.2,42.21,814945.0,36.4178,36.4609,36.4006,36.4092,814945.0
2019-02-14 14:15:00,42.21,42.24,42.19,42.2,451023.0,36.4092,36.4351,36.3919,36.4006,451023.0
2019-02-14 14:20:00,42.2,42.22,42.17,42.21,328684.0,36.4006,36.4178,36.3747,36.4092,328684.0
2019-02-14 14:25:00,42.22,42.23,42.2,42.21,440902.0,36.4178,36.4264,36.4006,36.4092,440902.0
2019-02-14 14:30:00,42.21,42.22,42.18,42.21,475960.0,36.4092,36.4178,36.3833,36.4092,475960.0
2019-02-14 14:35:00,42.21,42.25,42.2,42.24,392244.0,36.4092,36.4437,36.4006,36.4351,392244.0
2019-02-14 14:40:00,42.24,42.28,42.23,42.27,664475.0,36.4351,36.4696,36.4264,36.4609,664475.0
2019-02-14 14:45:00,42.27,42.28,42.25,42.26,745230.0,36.4609,36.4696,36.4437,36.4523,745230.0
2019-02-14 14:50:00,42.25,42.26,42.22,42.26,441530.0,36.4437,36.4523,36.4178,36.4523,441530.0
2019-02-14 14:55:00,42.26,42.26,42.23,42.24,804819.0,36.4523,36.4523,36.4264,36.4351,804819.0
2019-02-14 15:00:00,42.25,42.26,42.23,42.23,350205.0,36.4437,36.4523,36.4264,36.4264,350205.0
2019-02-14 15:05:00,42.24,42.3,42.18,42.2,1312602.0,36.4351,36.4868,36.3833,36.4006,1312602.0
2019-02-14 15:10:00,42.2,42.22,42.17,42.19,639323.0,36.4006,36.4178,36.3747,36.3919,639323.0
2019-02-14 15:15:00,42.19,42.22,42.18,42.18,329668.0,36.3919,36.4178,36.3833,36.3833,329668.0
2019-02-14 15:20:00,42.18,42.2,42.17,42.19,387696.0,36.3833,36.4006,36.3747,36.3919,387696.0
2019-02-14 15:25:00,42.19,42.21,42.18,42.19,298035.0,36.3919,36.4092,36.3833,36.3919,298035.0
2019-02-14 15:30:00,42.19,42.23,42.19,42.21,687970.0,36.3919,36.4264,36.3919,36.4092,687970.0
2019-02-14 15:35:00,42.21,42.23,42.2,42.21,1057910.0,36.4092,36.4264,36.4006,36.4092,1057910.0
2019-02-14 15:40:00,42.21,42.21,42.18,42.2,585189.0,36.4092,36.4092,36.3833,36.4006,585189.0
2019-02-14 15:45:00,42.2,42.22,42.18,42.21,1031742.0,36.4006,36.4178,36.3833,36.4092,1031742.0
2019-02-14 15:50:00,42.22,42.23,42.18,42.19,1144528.0,36.4178,36.4264,36.3833,36.3919,1144528.0
2019-02-14 15:55:00,42.19,42.19,42.14,42.14,3908030.0,36.3919,36.3919,36.3488,36.3488,3908030.0
2019-02-15 09:30:00,42.13,42.13,42.05,42.07,2193243.0,36.3402,36.3402,36.2712,36.2884,2193243.0
2019-02-15 09:35:00,42.06,42.1,42.05,42.09,1581871.0,36.2798,36.3143,36.2712,36.3057,1581871.0
2019-02-15 09:40:00,42.09,42.09,42.04,42.06,1079572.0,36.3057,36.3057,36.2625,36.2798,1079572.0
2019-02-15 09:45:00,42.05,42.08,42.03,42.03,718351.0,36.2712,36.2971,36.2539,36.2539,718351.0
2019-02-15 09:50:00,42.04,42.04,41.97,42.01,1340222.0,36.2625,36.2625,36.2022,36.2367,1340222.0
2019-02-15 09:55:00,42.0,42.03,41.97,42.01,525836.0,36.228,36.2539,36.2022,36.2367,525836.0
2019-02-15 10:00:00,42.01,42.03,41.97,42.01,591703.0,36.2367,36.2539,36.2022,36.2367,591703.0
2019-02-15 10:05:00,42.01,42.04,41.96,42.0,1112559.0,36.2367,36.2625,36.1935,36.228,1112559.0
2019-02-15 10:10:00,41.99,42.01,41.95,41.98,966626.0,36.2194,36.2367,36.1849,36.2108,966626.0
2019-02-15 10:15:00,41.98,42.01,41.97,41.99,665948.0,36.2108,36.2367,36.2022,36.2194,665948.0
2019-02-15 10:20:00,42.0,42.01,41.97,42.0,846035.0,36.228,36.2367,36.2022,36.228,846035.0
2019-02-15 10:25:00,41.99,42.02,41.97,42.0,451042.0,36.2194,36.2453,36.2022,36.228,451042.0
2019-02-15 10:30:00,42.01,42.06,42.0,42.03,1604691.0,36.2367,36.2798,36.228,36.2539,1604691.0
2019-02-15 10:35:00,42.04,42.07,42.03,42.04,634929.0,36.2625,36.2884,36.2539,36.2625,634929.0
2019-02-15 10:40:00,42.05,42.12,42.03,42.08,1145917.0,36.2712,36.3316,36.2539,36.2971,1145917.0
2019-02-15 10:45:00,42.09,42.12,42.08,42.11,481954.0,36.3057,36.3316,36.2971,36.3229,481954.0
2019-02-15 10:50:00,42.12,42.12,42.06,42.07,607546.0,36.3316,36.3316,36.2798,36.2884,607546.0
2019-02-15 10:55:00,42.07,42.1,42.05,42.06,1042493.0,36.2884,36.3143,36.2712,36.2798,1042493.0
2019-02-15 11:00:00,42.06,42.11,42.05,42.1,838007.0,36.2798,36.3229,36.2712,36.3143,838007.0
2019-02-15 11:05:00,42.1,42.11,42.04,42.05,436485.0,36.3143,36.3229,36.2625,36.2712,436485.0
2019-02-15 11:10:00,42.05,42.06,42.0,42.03,611815.0,36.2712,36.2798,36.228,36.2539,611815.0
2019-02-15 11:15:00,42.02,42.04,42.01,42.02,327126.0,36.2453,36.2625,36.2367,36.2453,327126.0
2019-02-15 11:20:00,42.02,42.07,42.01,42.07,484108.0,36.2453,36.2884,36.2367,36.2884,484108.0
2019-02-15 11:25:00,42.07,42.11,42.07,42.1,496282.0,36.2884,36.3229,36.2884,36.3143,496282.0
2019-02-15 11:30:00,42.11,42.11,42.08,42.08,361215.0,36.3229,36.3229,36.2971,36.2971,361215.0
2019-02-15 11:35:00,42.08,42.09,42.04,42.06,320864.0,36.2971,36.3057,36.2625,36.2798,320864.0
2019-02-15 11:40:00,42.06,42.08,42.04,42.05,375835.0,36.2798,36.2971,36.2625,36.2712,375835.0
2019-02-15 11:45:00,42.04,42.07,42.02,42.06,388552.0,36.2625,36.2884,36.2453,36.2798,388552.0
2019-02-15 11:50:00,42.06,42.08,42.05,42.06,401465.0,36.2798,36.2971,36.2712,36.2798,401465.0
2019-02-15 11:55:00,42.07,42.07,42.04,42.04,330018.0,36.2884,36.2884,36.2625,36.2625,330018.0
2019-02-15 12:00:00,42.04,42.06,42.02,42.02,238226.0,36.2625,36.2798,36.2453,36.2453,238226.0
2019-02-15 12:05:00,42.02,42.03,42.01,42.03,391870.0,36.2453,36.2539,36.2367,36.2539,391870.0
2019-02-15 12:10:00,42.02,42.05,42.02,42.05,236101.0,36.2453,36.2712,36.2453,36.2712,236101.0
2019-02-15 12:15:00,42.05,42.06,42.04,42.05,375249.0,36.2712,36.2798,36.2625,36.2712,375249.0
2019-02-15 12:20:00,42.05,42.06,42.02,42.03,288746.0,36.2712,36.2798,36.2453,36.2539,288746.0
2019-02-15 12:25:00,42.03,42.05,42.02,42.04,448467.0,36.2539,36.2712,36.2453,36.2625,448467.0
2019-02-15 12:30:00,42.04,42.06,42.01,42.02,318472.0,36.2625,36.2798,36.2367,36.2453,318472.0
2019-02-15 12:35:00,42.02,42.03,42.01,42.02,292057.0,36.2453,36.2539,36.2367,36.2453,292057.0
2019-02-15 12:40:00,42.03,42.03,42.01,42.02,245161.0,36.2539,36.2539,36.2367,36.2453,245161.0
2019-02-15 12:45:00,42.02,42.02,42.01,42.02,167070.0,36.2453,36.2453,36.2367,36.2453,167070.0
2019-02-15 12:50:00,42.01,42.02,41.98,41.98,411581.0,36.2367,36.2453,36.2108,36.2108,411581.0
2019-02-15 12:55:00,41.98,42.0,41.97,41.97,336528.0,36.2108,36.228,36.2022,36.2022,336528.0
2019-02-15 13:00:00,41.97,42.0,41.97,41.98,441725.0,36.2022,36.228,36.2022,36.2108,441725.0
2019-02-15 13:05:00,41.97,41.98,41.96,41.97,353458.0,36.2022,36.2108,36.1935,36.2022,353458.0
2019-02-15 13:10:00,41.97,41.98,41.96,41.96,127170.0,36.2022,36.2108,36.1935,36.1935,127170.0
2019-02-15 13:15:00,41.96,41.98,41.96,41.98,130507.0,36.1935,36.2108,36.1935,36.2108,130507.0
2019-02-15 13:20:00,41.98,41.99,41.97,41.98,227320.0,36.2108,36.2194,36.2022,36.2108,227320.0
2019-02-15 13:25:00,41.98,41.99,41.95,41.97,580296.0,36.2108,36.2194,36.1849,36.2022,580296.0
2019-02-15 13:30:00,41.97,41.99,41.95,41.99,509269.0,36.2022,36.2194,36.1849,36.2194,509269.0
2019-02-15 13:35:00,41.99,42.01,41.98,42.01,259783.0,36.2194,36.2367,36.2108,36.2367,259783.0
2019-02-15 13:40:00,42.01,42.01,42.0,42.01,172654.0,36.2367,36.2367,36.228,36.2367,172654.0
2019-02-15 13:45:00,42.01,42.04,42.0,42.04,419128.0,36.2367,36.2625,36.228,36.2625,419128.0
2019-02-15 13:50:00,42.04,42.09,42.03,42.09,1049372.0,36.2625,36.3057,36.2539,36.3057,1049372.0
2019-02-15 13:55:00,42.08,42.09,42.06,42.07,396720.0,36.2971,36.3057,36.2798,36.2884,396720.0
2019-02-15 14:00:00,42.07,42.1,42.06,42.07,1093588.0,36.2884,36.3143,36.2798,36.2884,1093588.0
2019-02-15 14:05:00,42.08,42.09,42.06,42.07,269937.0,36.2971,36.3057,36.2798,36.2884,269937.0
2019-02-15 14:10:00,42.06,42.06,42.03,42.04,258813.0,36.2798,36.2798,36.2539,36.2625,258813.0
2019-02-15 14:15:00,42.05,42.06,42.04,42.05,187022.0,36.2712,36.2798,36.2625,36.2712,187022.0
2019-02-15 14:20:00,42.05,42.06,42.02,42.03,493756.0,36.2712,36.2798,36.2453,36.2539,493756.0
2019-02-15 14:25:00,42.03,42.05,42.02,42.02,739073.0,36.2539,36.2712,36.2453,36.2453,739073.0
2019-02-15 14:30:00,42.02,42.04,42.02,42.02,227893.0,36.2453,36.2625,36.2453,36.2453,227893.0
2019-02-15 14:35:00,42.02,42.05,42.02,42.05,223221.0,36.2453,36.2712,36.2453,36.2712,223221.0
2019-02-15 14:40:00,42.04,42.06,42.04,42.05,197240.0,36.2625,36.2798,36.2625,36.2712,197240.0
2019-02-15 14:45:00,42.05,42.05,42.03,42.05,232448.0,36.2712,36.2712,36.2539,36.2712,232448.0
2019-02-15 14:50:00,42.04,42.05,42.03,42.03,120097.0,36.2625,36.2712,36.2539,36.2539,120097.0
2019-02-15 14:55:00,42.03,42.05,42.03,42.03,262485.0,36.2539,36.2712,36.2539,36.2539,262485.0
2019-02-15 15:00:00,42.03,42.04,42.0,42.02,586923.0,36.2539,36.2625,36.228,36.2453,586923.0
2019-02-15 15:05:00,42.02,42.02,42.0,42.0,272079.0,36.2453,36.2453,36.228,36.228,272079.0
2019-02-15 15:10:00,42.0,42.01,41.97,41.98,1181363.0,36.228,36.2367,36.2022,36.2108,1181363.0
2019-02-15 15:15:00,41.98,41.98,41.97,41.97,231210.0,36.2108,36.2108,36.2022,36.2022,231210.0
2019-02-15 15:20:00,41.97,41.98,41.97,41.97,586362.0,36.2022,36.2108,36.2022,36.2022,586362.0
2019-02-15 15:25:00,41.97,41.99,41.97,41.98,665396.0,36.2022,36.2194,36.2022,36.2108,665396.0
2019-02-15 15:30:00,41.98,42.0,41.98,41.99,404326.0,36.2108,36.228,36.2108,36.2194,404326.0
2019-02-15 15:35:00,41.99,42.01,41.99,42.01,492228.0,36.2194,36.2367,36.2194,36.2367,492228.0
2019-02-15 15:40:00,42.01,42.06,42.0,42.05,1994245.0,36.2367,36.2798,36.228,36.2712,1994245.0
2019-02-15 15:45:00,42.06,42.07,42.05,42.07,1292351.0,36.2798,36.2884,36.2712,36.2884,1292351.0
2019-02-15 15:50:00,42.06,42.07,42.04,42.05,1617078.0,36.2798,36.2884,36.2625,36.2712,1617078.0
2019-02-15 15:55:00,42.05,42.11,42.04,42.11,5156551.0,36.2712,36.3229,36.2625,36.3229,5156551.0
2019-02-19 09:30:00,41.93,42.06,41.93,42.05,4636192.0,36.1677,36.2798,36.1677,36.2712,4636192.0
2019-02-19 09:35:00,42.05,42.1,42.05,42.08,1840443.0,36.2712,36.3143,36.2712,36.2971,1840443.0
2019-02-19 09:40:00,42.08,42.1,42.06,42.09,762669.0,36.2971,36.3143,36.2798,36.3057,762669.0
2019-02-19 09:45:00,42.09,42.13,42.08,42.12,1221558.0,36.3057,36.3402,36.2971,36.3316,1221558.0
2019-02-19 09:50:00,42.13,42.16,42.12,42.15,1015488.0,36.3402,36.3661,36.3316,36.3574,1015488.0
2019-02-19 09:55:00,42.14,42.19,42.11,42.17,1531710.0,36.3488,36.3919,36.3229,36.3747,1531710.0
2019-02-19 10:00:00,42.18,42.19,42.15,42.18,953499.0,36.3833,36.3919,36.3574,36.3833,953499.0
2019-02-19 10:05:00,42.18,42.19,42.16,42.18,610196.0,36.3833,36.3919,36.3661,36.3833,610196.0
2019-02-19 10:10:00,42.18,42.25,42.17,42.25,692985.0,36.3833,36.4437,36.3747,36.4437,692985.0
2019-02-19 10:15:00,42.25,42.29,42.24,42.26,2110157.0,36.4437,36.4782,36.4351,36.4523,2110157.0
2019-02-19 10:20:00,42.27,42.28,42.2,42.21,757680.0,36.4609,36.4696,36.4006,36.4092,757680.0
2019-02-19 10:25:00,42.21,42.25,42.21,42.24,549917.0,36.4092,36.4437,36.4092,36.4351,549917.0
2019-02-19 10:30:00,42.25,42.27,42.2,42.22,818530.0,36.4437,36.4609,36.4006,36.4178,818530.0
2019-02-19 10:35:00,42.22,42.24,42.2,42.22,553412.0,36.4178,36.4351,36.4006,36.4178,553412.0
2019-02-19 10:40:00,42.22,42.25,42.21,42.25,422475.0,36.4178,36.4437,36.4092,36.4437,422475.0
2019-02-19 10:45:00,42.25,42.27,42.22,42.24,326890.0,36.4437,36.4609,36.4178,36.4351,326890.0
2019-02-19 10:50:00,42.24,42.25,42.22,42.23,349187.0,36.4351,36.4437,36.4178,36.4264,349187.0
2019-02-19 10:55:00,42.23,42.26,42.22,42.23,334926.0,36.4264,36.4523,36.4178,36.4264,334926.0
2019-02-19 11:00:00,42.23,42.25,42.22,42.24,465472.0,36.4264,36.4437,36.4178,36.4351,465472.0
2019-02-19 11:05:00,42.25,42.25,42.23,42.23,444963.0,36.4437,36.4437,36.4264,36.4264,444963.0
2019-02-19 11:10:00,42.24,42.28,42.21,42.27,1476781.0,36.4351,36.4696,36.4092,36.4609,1476781.0
2019-02-19 11:15:00,42.27,42.29,42.26,42.28,2121137.0,36.4609,36.4782,36.4523,36.4696,2121137.0
2019-02-19 11:20:00,42.28,42.29,42.25,42.26,443781.0,36.4696,36.4782,36.4437,36.4523,443781.0
2019-02-19 11:25:00,42.26,42.28,42.23,42.26,310660.0,36.4523,36.4696,36.4264,36.4523,310660.0
2019-02-19 11:30:00,42.26,42.29,42.25,42.28,834491.0,36.4523,36.4782,36.4437,36.4696,834491.0
2019-02-19 11:35:00,42.28,42.32,42.28,42.32,777004.0,36.4696,36.5041,36.4696,36.5041,777004.0
2019-02-19 11:40:00,42.32,42.33,42.3,42.32,288217.0,36.5041,36.5127,36.4868,36.5041,288217.0
2019-02-19 11:45:00,42.32,42.36,42.32,42.33,1240112.0,36.5041,36.5386,36.5041,36.5127,1240112.0
2019-02-19 11:50:00,42.32,42.35,42.3,42.34,608817.0,36.5041,36.5299,36.4868,36.5213,608817.0
2019-02-19 11:55:00,42.34,42.37,42.34,42.35,582303.0,36.5213,36.5472,36.5213,36.5299,582303.0
2019-02-19 12:00:00,42.36,42.36,42.31,42.33,412144.0,36.5386,36.5386,36.4954,36.5127,412144.0
2019-02-19 12:05:00,42.33,42.34,42.31,42.34,294569.0,36.5127,36.5213,36.4954,36.5213,294569.0
2019-02-19 12:10:00,42.34,42.34,42.32,42.32,250953.0,36.5213,36.5213,36.5041,36.5041,250953.0
2019-02-19 12:15:00,42.32,42.36,42.3,42.34,365204.0,36.5041,36.5386,36.4868,36.5213,365204.0
2019-02-19 12:20:00,42.35,42.37,42.34,42.34,1334486.0,36.5299,36.5472,36.5213,36.5213,1334486.0
2019-02-19 12:25:00,42.34,42.42,42.34,42.41,1139828.0,36.5213,36.5903,36.5213,36.5817,1139828.0
2019-02-19 12:30:00,42.41,42.43,42.39,42.4,830719.0,36.5817,36.599,36.5645,36.5731,830719.0
2019-02-19 12:35:00,42.4,42.43,42.39,42.41,267211.0,36.5731,36.599,36.5645,36.5817,267211.0
2019-02-19 12:40:00,42.41,42.44,42.4,42.43,465480.0,36.5817,36.6076,36.5731,36.599,465480.0
2019-02-19 12:45:00,42.44,42.45,42.43,42.44,673574.0,36.6076,36.6162,36.599,36.6076,673574.0
2019-02-19 12:50:00,42.44,42.44,42.41,42.43,533801.0,36.6076,36.6076,36.5817,36.599,533801.0
2019-02-19 12:55:00,42.43,42.45,42.43,42.44,388058.0,36.599,36.6162,36.599,36.6076,388058.0
2019-02-19 13:00:00,42.44,42.45,42.43,42.44,653783.0,36.6076,36.6162,36.599,36.6076,653783.0
2019-02-19 13:05:00,42.44,42.45,42.43,42.44,277606.0,36.6076,36.6162,36.599,36.6076,277606.0
2019-02-19 13:10:00,42.44,42.46,42.43,42.46,228101.0,36.6076,36.6248,36.599,36.6248,228101.0
2019-02-19 13:15:00,42.45,42.48,42.45,42.46,468129.0,36.6162,36.6421,36.6162,36.6248,468129.0
2019-02-19 13:20:00,42.45,42.49,42.45,42.48,416561.0,36.6162,36.6507,36.6162,36.6421,416561.0
2019-02-19 13:25:00,42.47,42.48,42.46,42.46,348585.0,36.6335,36.6421,36.6248,36.6248,348585.0
2019-02-19 13:30:00,42.46,42.47,42.42,42.44,965276.0,36.6248,36.6335,36.5903,36.6076,965276.0
2019-02-19 13:35:00,42.45,42.45,42.43,42.45,458590.0,36.6162,36.6162,36.599,36.6162,458590.0
2019-02-19 13:40:00,42.45,42.47,42.44,42.46,270567.0,36.6162,36.6335,36.6076,36.6248,270567.0
2019-02-19 13:45:00,42.46,42.46,42.45,42.46,84308.0,36.6248,36.6248,36.6162,36.6248,84308.0
2019-02-19 13:50:00,42.46,42.48,42.45,42.46,337868.0,36.6248,36.6421,36.6162,36.6248,337868.0
2019-02-19 13:55:00,42.46,42.48,42.45,42.47,230446.0,36.6248,36.6421,36.6162,36.6335,230446.0
2019-02-19 14:00:00,42.48,42.5,42.47,42.48,945364.0,36.6421,36.6593,36.6335,36.6421,945364.0
2019-02-19 14:05:00,42.48,42.5,42.47,42.5,351419.0,36.6421,36.6593,36.6335,36.6593,351419.0
2019-02-19 14:10:00,42.5,42.51,42.48,42.48,359853.0,36.6593,36.668,36.6421,36.6421,359853.0
2019-02-19 14:15:00,42.48,42.49,42.46,42.47,860150.0,36.6421,36.6507,36.6248,36.6335,860150.0
2019-02-19 14:20:00,42.48,42.49,42.47,42.49,129835.0,36.6421,36.6507,36.6335,36.6507,129835.0
2019-02-19 14:25:00,42.49,42.5,42.48,42.49,354985.0,36.6507,36.6593,36.6421,36.6507,354985.0
2019-02-19 14:30:00,42.49,42.5,42.47,42.47,210088.0,36.6507,36.6593,36.6335,36.6335,210088.0
2019-02-19 14:35:00,42.47,42.49,42.46,42.48,240730.0,36.6335,36.6507,36.6248,36.6421,240730.0
2019-02-19 14:40:00,42.48,42.5,42.48,42.49,512595.0,36.6421,36.6593,36.6421,36.6507,512595.0
2019-02-19 14:45:00,42.49,42.51,42.48,42.49,1674455.0,36.6507,36.668,36.6421,36.6507,1674455.0
2019-02-19 14:50:00,42.49,42.5,42.48,42.49,426753.0,36.6507,36.6593,36.6421,36.6507,426753.0
2019-02-19 14:55:00,42.49,42.51,42.49,42.5,511327.0,36.6507,36.668,36.6507,36.6593,511327.0
2019-02-19 15:00:00,42.51,42.51,42.49,42.49,343050.0,36.668,36.668,36.6507,36.6507,343050.0
2019-02-19 15:05:00,42.5,42.5,42.48,42.5,649982.0,36.6593,36.6593,36.6421,36.6593,649982.0
2019-02-19 15:10:00,42.5,42.5,42.48,42.5,178912.0,36.6593,36.6593,36.6421,36.6593,178912.0
2019-02-19 15:15:00,42.5,42.5,42.48,42.48,327428.0,36.6593,36.6593,36.6421,36.6421,327428.0
2019-02-19 15:20:00,42.48,42.48,42.47,42.47,228956.0,36.6421,36.6421,36.6335,36.6335,228956.0
2019-02-19 15:25:00,42.48,42.48,42.45,42.46,459314.0,36.6421,36.6421,36.6162,36.6248,459314.0
2019-02-19 15:30:00,42.46,42.48,42.45,42.47,458654.0,36.6248,36.6421,36.6162,36.6335,458654.0
2019-02-19 15:35:00,42.47,42.48,42.45,42.46,514608.0,36.6335,36.6421,36.6162,36.6248,514608.0
2019-02-19 15:40:00,42.46,42.47,42.45,42.47,766375.0,36.6248,36.6335,36.6162,36.6335,766375.0
2019-02-19 15:45:00,42.47,42.47,42.41,42.41,929655.0,36.6335,36.6335,36.5817,36.5817,929655.0
2019-02-19 15:50:00,42.41,42.42,42.4,42.41,1211163.0,36.5817,36.5903,36.5731,36.5817,1211163.0
2019-02-19 15:55:00,42.41,42.42,42.39,42.42,3835740.0,36.5817,36.5903,36.5645,36.5903,3835740.0
2019-02-20 09:30:00,42.65,42.74,42.63,42.7,1630931.0,36.7887,36.8664,36.7715,36.8318,1630931.0
2019-02-20 09:35:00,42.7,42.72,42.65,42.66,1011931.0,36.8318,36.8491,36.7887,36.7973,1011931.0
2019-02-20 09:40:00,42.66,42.7,42.64,42.64,985897.0,36.7973,36.8318,36.7801,36.7801,985897.0
2019-02-20 09:45:00,42.65,42.69,42.61,42.67,1414132.0,36.7887,36.8232,36.7542,36.806,1414132.0
2019-02-20 09:50:00,42.67,42.73,42.66,42.72,1000556.0,36.806,36.8577,36.7973,36.8491,1000556.0
2019-02-20 09:55:00,42.72,42.75,42.71,42.73,897040.0,36.8491,36.875,36.8405,36.8577,897040.0
2019-02-20 10:00:00,42.74,42.77,42.72,42.77,892185.0,36.8664,36.8922,36.8491,36.8922,892185.0
2019-02-20 10:05:00,42.77,42.77,42.74,42.77,965413.0,36.8922,36.8922,36.8664,36.8922,965413.0
2019-02-20 10:10:00,42.77,42.8,42.76,42.77,932677.0,36.8922,36.9181,36.8836,36.8922,932677.0
2019-02-20 10:15:00,42.76,42.84,42.76,42.82,2115157.0,36.8836,36.9526,36.8836,36.9354,2115157.0
2019-02-20 10:20:00,42.83,42.86,42.82,42.86,522638.0,36.944,36.9699,36.9354,36.9699,522638.0
2019-02-20 10:25:00,42.86,42.9,42.85,42.9,1796917.0,36.9699,37.0044,36.9612,37.0044,1796917.0
2019-02-20 10:30:00,42.9,42.91,42.87,42.89,746033.0,37.0044,37.013,36.9785,36.9957,746033.0
2019-02-20 10:35:00,42.89,42.9,42.86,42.88,2116607.0,36.9957,37.0044,36.9699,36.9871,2116607.0
2019-02-20 10:40:00,42.88,42.89,42.85,42.86,391883.0,36.9871,36.9957,36.9612,36.9699,391883.0
2019-02-20 10:45:00,42.86,42.88,42.83,42.85,714975.0,36.9699,36.9871,36.944,36.9612,714975.0
2019-02-20 10:50:00,42.85,42.86,42.82,42.86,449084.0,36.9612,36.9699,36.9354,36.9699,449084.0
2019-02-20 10:55:00,42.85,42.87,42.8,42.81,579426.0,36.9612,36.9785,36.9181,36.9267,579426.0
2019-02-20 11:00:00,42.8,42.85,42.8,42.84,383176.0,36.9181,36.9612,36.9181,36.9526,383176.0
2019-02-20 11:05:00,42.84,42.87,42.84,42.87,450513.0,36.9526,36.9785,36.9526,36.9785,450513.0
2019-02-20 11:10:00,42.87,42.89,42.86,42.88,418703.0,36.9785,36.9957,36.9699,36.9871,418703.0
2019-02-20 11:15:00,42.88,42.91,42.86,42.89,3088681.0,36.9871,37.013,36.9699,36.9957,3088681.0
2019-02-20 11:20:00,42.89,42.9,42.85,42.86,746728.0,36.9957,37.0044,36.9612,36.9699,746728.0
2019-02-20 11:25:00,42.86,42.89,42.83,42.89,1176367.0,36.9699,36.9957,36.944,36.9957,1176367.0
2019-02-20 11:30:00,42.88,42.89,42.85,42.87,406808.0,36.9871,36.9957,36.9612,36.9785,406808.0
2019-02-20 11:35:00,42.87,42.89,42.85,42.88,238201.0,36.9785,36.9957,36.9612,36.9871,238201.0
2019-02-20 11:40:00,42.88,42.9,42.87,42.88,349981.0,36.9871,37.0044,36.9785,36.9871,349981.0
2019-02-20 11:45:00,42.88,42.9,42.84,42.9,916168.0,36.9871,37.0044,36.9526,37.0044,916168.0
2019-02-20 11:50:00,42.89,42.93,42.89,42.92,1137768.0,36.9957,37.0302,36.9957,37.0216,1137768.0
2019-02-20 11:55:00,42.91,42.93,42.9,42.91,431214.0,37.013,37.0302,37.0044,37.013,431214.0
2019-02-20 12:00:00,42.91,42.91,42.88,42.89,388433.0,37.013,37.013,36.9871,36.9957,388433.0
2019-02-20 12:05:00,42.89,42.9,42.8,42.82,554270.0,36.9957,37.0044,36.9181,36.9354,554270.0
2019-02-20 12:10:00,42.82,42.85,42.81,42.83,465434.0,36.9354,36.9612,36.9267,36.944,465434.0
2019-02-20 12:15:00,42.83,42.87,42.82,42.83,397465.0,36.944,36.9785,36.9354,36.944,397465.0
2019-02-20 12:20:00,42.83,42.84,42.8,42.83,384333.0,36.944,36.9526,36.9181,36.944,384333.0
2019-02-20 12:25:00,42.83,42.84,42.76,42.76,504628.0,36.944,36.9526,36.8836,36.8836,504628.0
2019-02-20 12:30:00,42.77,42.78,42.75,42.76,313812.0,36.8922,36.9009,36.875,36.8836,313812.0
2019-02-20 12:35:00,42.76,42.78,42.75,42.76,515897.0,36.8836,36.9009,36.875,36.8836,515897.0
2019-02-20 12:40:00,42.76,42.78,42.75,42.76,602718.0,36.8836,36.9009,36.875,36.8836,602718.0
2019-02-20 12:45:00,42.76,42.79,42.74,42.78,522196.0,36.8836,36.9095,36.8664,36.9009,522196.0
2019-02-20 12:50:00,42.77,42.79,42.73,42.73,260827.0,36.8922,36.9095,36.8577,36.8577,260827.0
2019-02-20 12:55:00,42.73,42.77,42.71,42.74,303895.0,36.8577,36.8922,36.8405,36.8664,303895.0
2019-02-20 13:00:00,42.74,42.8,42.73,42.78,280918.0,36.8664,36.9181,36.8577,36.9009,280918.0
2019-02-20 13:05:00,42.77,42.8,42.77,42.79,179592.0,36.8922,36.9181,36.8922,36.9095,179592.0
2019-02-20 13:10:00,42.79,42.81,42.77,42.8,229075.0,36.9095,36.9267,36.8922,36.9181,229075.0
2019-02-20 13:15:00,42.8,42.81,42.79,42.79,271662.0,36.9181,36.9267,36.9095,36.9095,271662.0
2019-02-20 13:20:00,42.79,42.81,42.79,42.79,165679.0,36.9095,36.9267,36.9095,36.9095,165679.0
2019-02-20 13:25:00,42.79,42.82,42.78,42.82,248096.0,36.9095,36.9354,36.9009,36.9354,248096.0
2019-02-20 13:30:00,42.82,42.83,42.8,42.8,263755.0,36.9354,36.944,36.9181,36.9181,263755.0
2019-02-20 13:35:00,42.8,42.81,42.79,42.81,195241.0,36.9181,36.9267,36.9095,36.9267,195241.0
2019-02-20 13:40:00,42.81,42.82,42.79,42.81,171302.0,36.9267,36.9354,36.9095,36.9267,171302.0
2019-02-20 13:45:00,42.82,42.83,42.8,42.82,138435.0,36.9354,36.944,36.9181,36.9354,138435.0
2019-02-20 13:50:00,42.82,42.86,42.81,42.86,202980.0,36.9354,36.9699,36.9267,36.9699,202980.0
2019-02-20 13:55:00,42.86,42.86,42.8,42.81,351891.0,36.9699,36.9699,36.9181,36.9267,351891.0
2019-02-20 14:00:00,42.81,42.83,42.66,42.77,1444094.0,36.9267,36.944,36.7973,36.8922,1444094.0
2019-02-20 14:05:00,42.77,42.87,42.73,42.74,1615775.0,36.8922,36.9785,36.8577,36.8664,1615775.0
2019-02-20 14:10:00,42.75,42.78,42.67,42.74,1066569.0,36.875,36.9009,36.806,36.8664,1066569.0
2019-02-20 14:15:00,42.73,42.74,42.61,42.62,2169605.0,36.8577,36.8664,36.7542,36.7628,2169605.0
2019-02-20 14:20:00,42.62,42.62,42.54,42.59,2426495.0,36.7628,36.7628,36.6938,36.737,2426495.0
2019-02-20 14:25:00,42.59,42.63,42.58,42.62,1451856.0,36.737,36.7715,36.7283,36.7628,1451856.0
2019-02-20 14:30:00,42.62,42.68,42.6,42.66,1237743.0,36.7628,36.8146,36.7456,36.7973,1237743.0
2019-02-20 14:35:00,42.66,42.7,42.65,42.68,813050.0,36.7973,36.8318,36.7887,36.8146,813050.0
2019-02-20 14:40:00,42.69,42.69,42.64,42.66,253613.0,36.8232,36.8232,36.7801,36.7973,253613.0
2019-02-20 14:45:00,42.66,42.68,42.64,42.66,450230.0,36.7973,36.8146,36.7801,36.7973,450230.0
2019-02-20 14:50:00,42.66,42.71,42.65,42.7,903081.0,36.7973,36.8405,36.7887,36.8318,903081.0
2019-02-20 14:55:00,42.7,42.7,42.64,42.65,535499.0,36.8318,36.8318,36.7801,36.7887,535499.0
2019-02-20 15:00:00,42.66,42.66,42.61,42.64,1597504.0,36.7973,36.7973,36.7542,36.7801,1597504.0
2019-02-20 15:05:00,42.65,42.67,42.63,42.65,1134596.0,36.7887,36.806,36.7715,36.7887,1134596.0
2019-02-20 15:10:00,42.65,42.67,42.63,42.65,321301.0,36.7887,36.806,36.7715,36.7887,321301.0
2019-02-20 15:15:00,42.65,42.68,42.64,42.68,294770.0,36.7887,36.8146,36.7801,36.8146,294770.0
2019-02-20 15:20:00,42.68,42.7,42.68,42.7,609675.0,36.8146,36.8318,36.8146,36.8318,609675.0
2019-02-20 15:25:00,42.7,42.71,42.67,42.68,353452.0,36.8318,36.8405,36.806,36.8146,353452.0
2019-02-20 15:30:00,42.68,42.7,42.67,42.68,387148.0,36.8146,36.8318,36.806,36.8146,387148.0
2019-02-20 15:35:00,42.68,42.69,42.66,42.68,456441.0,36.8146,36.8232,36.7973,36.8146,456441.0
2019-02-20 15:40:00,42.68,42.7,42.66,42.69,543149.0,36.8146,36.8318,36.7973,36.8232,543149.0
2019-02-20 15:45:00,42.69,42.69,42.64,42.65,873880.0,36.8232,36.8232,36.7801,36.7887,873880.0
2019-02-20 15:50:00,42.65,42.69,42.63,42.68,1350954.0,36.7887,36.8232,36.7715,36.8146,1350954.0
2019-02-20 15:55:00,42.67,42.69,42.64,42.66,3007602.0,36.806,36.8232,36.7801,36.7973,3007602.0
2019-02-21 09:30:00,42.63,42.67,42.59,42.59,633273.0,36.7715,36.806,36.737,36.737,633273.0
2019-02-21 09:35:00,42.59,42.6,42.54,42.56,2871627.0,36.737,36.7456,36.6938,36.7111,2871627.0
2019-02-21 09:40:00,42.56,42.58,42.54,42.54,1046929.0,36.7111,36.7283,36.6938,36.6938,1046929.0
2019-02-21 09:45:00,42.55,42.56,42.45,42.46,3003835.0,36.7025,36.7111,36.6162,36.6248,3003835.0
2019-02-21 09:50:00,42.46,42.52,42.45,42.48,1216388.0,36.6248,36.6766,36.6162,36.6421,1216388.0
2019-02-21 09:55:00,42.48,42.51,42.47,42.49,1101868.0,36.6421,36.668,36.6335,36.6507,1101868.0
2019-02-21 10:00:00,42.5,42.5,42.43,42.48,383995.0,36.6593,36.6593,36.599,36.6421,383995.0
2019-02-21 10:05:00,42.48,42.49,42.43,42.47,471478.0,36.6421,36.6507,36.599,36.6335,471478.0
2019-02-21 10:10:00,42.47,42.48,42.42,42.45,472024.0,36.6335,36.6421,36.5903,36.6162,472024.0
2019-02-21 10:15:00,42.45,42.52,42.44,42.49,947616.0,36.6162,36.6766,36.6076,36.6507,947616.0
2019-02-21 10:20:00,42.5,42.51,42.43,42.46,341620.0,36.6593,36.668,36.599,36.6248,341620.0
2019-02-21 10:25:00,42.46,42.47,42.41,42.41,243987.0,36.6248,36.6335,36.5817,36.5817,243987.0
2019-02-21 10:30:00,42.41,42.46,42.41,42.45,781063.0,36.5817,36.6248,36.5817,36.6162,781063.0
2019-02-21 10:35:00,42.45,42.45,42.41,42.44,455896.0,36.6162,36.6162,36.5817,36.6076,455896.0
2019-02-21 10:40:00,42.44,42.46,42.42,42.44,436074.0,36.6076,36.6248,36.5903,36.6076,436074.0
2019-02-21 10:45:00,42.44,42.45,42.39,42.41,724655.0,36.6076,36.6162,36.5645,36.5817,724655.0
2019-02-21 10:50:00,42.41,42.43,42.37,42.41,569226.0,36.5817,36.599,36.5472,36.5817,569226.0
2019-02-21 10:55:00,42.42,42.44,42.4,42.41,473694.0,36.5903,36.6076,36.5731,36.5817,473694.0
2019-02-21 11:00:00,42.41,42.43,42.39,42.42,330871.0,36.5817,36.599,36.5645,36.5903,330871.0
2019-02-21 11:05:00,42.43,42.46,42.39,42.41,743524.0,36.599,36.6248,36.5645,36.5817,743524.0
2019-02-21 11:10:00,42.41,42.45,42.4,42.43,441110.0,36.5817,36.6162,36.5731,36.599,441110.0
2019-02-21 11:15:00,42.43,42.45,42.4,42.41,301011.0,36.599,36.6162,36.5731,36.5817,301011.0
2019-02-21 11:20:00,42.41,42.42,42.38,42.4,324006.0,36.5817,36.5903,36.5558,36.5731,324006.0
2019-02-21 11:25:00,42.4,42.41,42.38,42.4,361416.0,36.5731,36.5817,36.5558,36.5731,361416.0
2019-02-21 11:30:00,42.4,42.44,42.38,42.43,689838.0,36.5731,36.6076,36.5558,36.599,689838.0
2019-02-21 11:35:00,42.44,42.44,42.41,42.41,544616.0,36.6076,36.6076,36.5817,36.5817,544616.0
2019-02-21 11:40:00,42.41,42.44,42.4,42.41,220938.0,36.5817,36.6076,36.5731,36.5817,220938.0
2019-02-21 11:45:00,42.4,42.41,42.38,42.4,276338.0,36.5731,36.5817,36.5558,36.5731,276338.0
2019-02-21 11:50:00,42.4,42.44,42.38,42.43,1430033.0,36.5731,36.6076,36.5558,36.599,1430033.0
2019-02-21 11:55:00,42.43,42.48,42.42,42.45,414510.0,36.599,36.6421,36.5903,36.6162,414510.0
2019-02-21 12:00:00,42.45,42.47,42.44,42.44,367213.0,36.6162,36.6335,36.6076,36.6076,367213.0
2019-02-21 12:05:00,42.44,42.45,42.42,42.43,260999.0,36.6076,36.6162,36.5903,36.599,260999.0
2019-02-21 12:10:00,42.42,42.43,42.39,42.4,374045.0,36.5903,36.599,36.5645,36.5731,374045.0
2019-02-21 12:15:00,42.39,42.39,42.37,42.39,310592.0,36.5645,36.5645,36.5472,36.5645,310592.0
2019-02-21 12:20:00,42.39,42.44,42.38,42.42,335234.0,36.5645,36.6076,36.5558,36.5903,335234.0
2019-02-21 12:25:00,42.42,42.44,42.41,42.44,132785.0,36.5903,36.6076,36.5817,36.6076,132785.0
2019-02-21 12:30:00,42.44,42.48,42.43,42.45,269696.0,36.6076,36.6421,36.599,36.6162,269696.0
2019-02-21 12:35:00,42.46,42.47,42.45,42.46,217122.0,36.6248,36.6335,36.6162,36.6248,217122.0
2019-02-21 12:40:00,42.46,42.49,42.46,42.46,177188.0,36.6248,36.6507,36.6248,36.6248,177188.0
2019-02-21 12:45:00,42.46,42.48,42.45,42.47,170839.0,36.6248,36.6421,36.6162,36.6335,170839.0
2019-02-21 12:50:00,42.47,42.5,42.46,42.5,212505.0,36.6335,36.6593,36.6248,36.6593,212505.0
2019-02-21 12:55:00,42.5,42.52,42.49,42.51,174712.0,36.6593,36.6766,36.6507,36.668,174712.0
2019-02-21 13:00:00,42.51,42.52,42.49,42.5,256069.0,36.668,36.6766,36.6507,36.6593,256069.0
2019-02-21 13:05:00,42.51,42.52,42.5,42.51,156122.0,36.668,36.6766,36.6593,36.668,156122.0
2019-02-21 13:10:00,42.51,42.52,42.51,42.52,62560.0,36.668,36.6766,36.668,36.6766,62560.0
2019-02-21 13:15:00,42.51,42.52,42.49,42.5,217742.0,36.668,36.6766,36.6507,36.6593,217742.0
2019-02-21 13:20:00,42.5,42.5,42.49,42.5,61428.0,36.6593,36.6593,36.6507,36.6593,61428.0
2019-02-21 13:25:00,42.5,42.5,42.47,42.49,194093.0,36.6593,36.6593,36.6335,36.6507,194093.0
2019-02-21 13:30:00,42.49,42.49,42.47,42.48,125852.0,36.6507,36.6507,36.6335,36.6421,125852.0
2019-02-21 13:35:00,42.48,42.49,42.46,42.47,87417.0,36.6421,36.6507,36.6248,36.6335,87417.0
2019-02-21 13:40:00,42.47,42.48,42.46,42.47,82479.0,36.6335,36.6421,36.6248,36.6335,82479.0
2019-02-21 13:45:00,42.47,42.5,42.47,42.5,181726.0,36.6335,36.6593,36.6335,36.6593,181726.0
2019-02-21 13:50:00,42.51,42.51,42.49,42.51,128516.0,36.668,36.668,36.6507,36.668,128516.0
2019-02-21 13:55:00,42.51,42.54,42.5,42.53,153706.0,36.668,36.6938,36.6593,36.6852,153706.0
2019-02-21 14:00:00,42.53,42.53,42.51,42.51,188967.0,36.6852,36.6852,36.668,36.668,188967.0
2019-02-21 14:05:00,42.5,42.52,42.5,42.51,108692.0,36.6593,36.6766,36.6593,36.668,108692.0
2019-02-21 14:10:00,42.5,42.51,42.47,42.48,152351.0,36.6593,36.668,36.6335,36.6421,152351.0
2019-02-21 14:15:00,42.47,42.48,42.45,42.46,524893.0,36.6335,36.6421,36.6162,36.6248,524893.0
2019-02-21 14:20:00,42.46,42.49,42.45,42.46,160176.0,36.6248,36.6507,36.6162,36.6248,160176.0
2019-02-21 14:25:00,42.45,42.47,42.43,42.47,201399.0,36.6162,36.6335,36.599,36.6335,201399.0
2019-02-21 14:30:00,42.47,42.49,42.46,42.48,220434.0,36.6335,36.6507,36.6248,36.6421,220434.0
2019-02-21 14:35:00,42.48,42.49,42.47,42.48,497784.0,36.6421,36.6507,36.6335,36.6421,497784.0
2019-02-21 14:40:00,42.48,42.51,42.48,42.5,187270.0,36.6421,36.668,36.6421,36.6593,187270.0
2019-02-21 14:45:00,42.49,42.49,42.43,42.44,229845.0,36.6507,36.6507,36.599,36.6076,229845.0
2019-02-21 14:50:00,42.44,42.45,42.42,42.44,172303.0,36.6076,36.6162,36.5903,36.6076,172303.0
2019-02-21 14:55:00,42.44,42.44,42.42,42.44,619842.0,36.6076,36.6076,36.5903,36.6076,619842.0
2019-02-21 15:00:00,42.43,42.44,42.42,42.43,233240.0,36.599,36.6076,36.5903,36.599,233240.0
2019-02-21 15:05:00,42.44,42.5,42.43,42.48,323982.0,36.6076,36.6593,36.599,36.6421,323982.0
2019-02-21 15:10:00,42.48,42.49,42.47,42.48,122936.0,36.6421,36.6507,36.6335,36.6421,122936.0
2019-02-21 15:15:00,42.49,42.5,42.47,42.49,476546.0,36.6507,36.6593,36.6335,36.6507,476546.0
2019-02-21 15:20:00,42.49,42.5,42.47,42.48,108452.0,36.6507,36.6593,36.6335,36.6421,108452.0
2019-02-21 15:25:00,42.48,42.49,42.45,42.46,199348.0,36.6421,36.6507,36.6162,36.6248,199348.0
2019-02-21 15:30:00,42.46,42.46,42.42,42.44,732229.0,36.6248,36.6248,36.5903,36.6076,732229.0
2019-02-21 15:35:00,42.44,42.46,42.42,42.45,296611.0,36.6076,36.6248,36.5903,36.6162,296611.0
2019-02-21 15:40:00,42.46,42.49,42.44,42.47,650905.0,36.6248,36.6507,36.6076,36.6335,650905.0
2019-02-21 15:45:00,42.47,42.51,42.46,42.49,807952.0,36.6335,36.668,36.6248,36.6507,807952.0
2019-02-21 15:50:00,42.49,42.52,42.48,42.51,899318.0,36.6507,36.6766,36.6421,36.668,899318.0
2019-02-21 15:55:00,42.52,42.57,42.51,42.57,5275140.0,36.6766,36.7197,36.668,36.7197,5275140.0
2019-02-22 09:30:00,42.93,42.94,42.84,42.87,2042811.0,37.0302,37.0389,36.9526,36.9785,2042811.0
2019-02-22 09:35:00,42.87,42.96,42.85,42.91,1959257.0,36.9785,37.0561,36.9612,37.013,1959257.0
2019-02-22 09:40:00,42.91,42.96,42.89,42.95,1031448.0,37.013,37.0561,36.9957,37.0475,1031448.0
2019-02-22 09:45:00,42.94,42.98,42.93,42.94,1026197.0,37.0389,37.0734,37.0302,37.0389,1026197.0
2019-02-22 09:50:00,42.93,42.97,42.92,42.97,632352.0,37.0302,37.0647,37.0216,37.0647,632352.0
2019-02-22 09:55:00,42.97,42.99,42.96,42.98,505591.0,37.0647,37.082,37.0561,37.0734,505591.0
2019-02-22 10:00:00,42.98,43.04,42.97,42.98,948973.0,37.0734,37.1251,37.0647,37.0734,948973.0
2019-02-22 10:05:00,42.98,43.01,42.96,42.99,600345.0,37.0734,37.0992,37.0561,37.082,600345.0
2019-02-22 10:10:00,42.99,43.03,42.98,43.01,943777.0,37.082,37.1165,37.0734,37.0992,943777.0
2019-02-22 10:15:00,43.01,43.03,42.98,43.01,616136.0,37.0992,37.1165,37.0734,37.0992,616136.0
2019-02-22 10:20:00,43.02,43.04,43.0,43.02,549008.0,37.1079,37.1251,37.0906,37.1079,549008.0
2019-02-22 10:25:00,43.02,43.02,42.96,42.99,422236.0,37.1079,37.1079,37.0561,37.082,422236.0
2019-02-22 10:30:00,42.98,43.0,42.98,43.0,602646.0,37.0734,37.0906,37.0734,37.0906,602646.0
2019-02-22 10:35:00,42.99,42.99,42.96,42.98,519799.0,37.082,37.082,37.0561,37.0734,519799.0
2019-02-22 10:40:00,42.97,43.04,42.97,43.04,148433.0,37.0647,37.1251,37.0647,37.1251,148433.0
2019-02-22 10:45:00,43.04,43.07,43.02,43.06,873400.0,37.1251,37.151,37.1079,37.1424,873400.0
2019-02-22 10:50:00,43.06,43.07,43.03,43.05,591607.0,37.1424,37.151,37.1165,37.1337,591607.0
2019-02-22 10:55:00,43.05,43.07,43.04,43.05,427298.0,37.1337,37.151,37.1251,37.1337,427298.0
2019-02-22 11:00:00,43.06,43.07,43.04,43.07,512226.0,37.1424,37.151,37.1251,37.151,512226.0
2019-02-22 11:05:00,43.07,43.09,43.06,43.08,632671.0,37.151,37.1683,37.1424,37.1596,632671.0
2019-02-22 11:10:00,43.08,43.08,43.06,43.07,142214.0,37.1596,37.1596,37.1424,37.151,142214.0
2019-02-22 11:15:00,43.07,43.1,43.06,43.1,553238.0,37.151,37.1769,37.1424,37.1769,553238.0
2019-02-22 11:20:00,43.09,43.12,43.08,43.1,1137462.0,37.1683,37.1941,37.1596,37.1769,1137462.0
2019-02-22 11:25:00,43.1,43.13,43.1,43.13,454186.0,37.1769,37.2028,37.1769,37.2028,454186.0
2019-02-22 11:30:00,43.13,43.13,43.09,43.09,666357.0,37.2028,37.2028,37.1683,37.1683,666357.0
2019-02-22 11:35:00,43.09,43.11,43.07,43.11,905009.0,37.1683,37.1855,37.151,37.1855,905009.0
2019-02-22 11:40:00,43.11,43.12,43.07,43.09,242877.0,37.1855,37.1941,37.151,37.1683,242877.0
2019-02-22 11:45:00,43.08,43.09,43.06,43.09,231599.0,37.1596,37.1683,37.1424,37.1683,231599.0
2019-02-22 11:50:00,43.09,43.09,43.05,43.06,383207.0,37.1683,37.1683,37.1337,37.1424,383207.0
2019-02-22 11:55:00,43.07,43.09,43.06,43.09,322939.0,37.151,37.1683,37.1424,37.1683,322939.0
2019-02-22 12:00:00,43.09,43.16,43.08,43.15,378272.0,37.1683,37.2286,37.1596,37.22,378272.0
2019-02-22 12:05:00,43.15,43.15,43.12,43.12,290892.0,37.22,37.22,37.1941,37.1941,290892.0
2019-02-22 12:10:00,43.12,43.12,43.1,43.1,130667.0,37.1941,37.1941,37.1769,37.1769,130667.0
2019-02-22 12:15:00,43.11,43.11,43.07,43.07,265650.0,37.1855,37.1855,37.151,37.151,265650.0
2019-02-22 12:20:00,43.07,43.07,43.05,43.06,603485.0,37.151,37.151,37.1337,37.1424,603485.0
2019-02-22 12:25:00,43.05,43.08,43.05,43.06,1094434.0,37.1337,37.1596,37.1337,37.1424,1094434.0
2019-02-22 12:30:00,43.05,43.06,43.04,43.05,327939.0,37.1337,37.1424,37.1251,37.1337,327939.0
2019-02-22 12:35:00,43.05,43.06,43.03,43.06,895892.0,37.1337,37.1424,37.1165,37.1424,895892.0
2019-02-22 12:40:00,43.06,43.08,43.05,43.08,854949.0,37.1424,37.1596,37.1337,37.1596,854949.0
2019-02-22 12:45:00,43.07,43.08,43.06,43.07,237905.0,37.151,37.1596,37.1424,37.151,237905.0
2019-02-22 12:50:00,43.08,43.08,43.04,43.06,246172.0,37.1596,37.1596,37.1251,37.1424,246172.0
2019-02-22 12:55:00,43.06,43.07,43.05,43.07,120498.0,37.1424,37.151,37.1337,37.151,120498.0
2019-02-22 13:00:00,43.07,43.07,43.04,43.05,325220.0,37.151,37.151,37.1251,37.1337,325220.0
2019-02-22 13:05:00,43.05,43.06,43.04,43.05,226552.0,37.1337,37.1424,37.1251,37.1337,226552.0
2019-02-22 13:10:00,43.04,43.06,43.02,43.03,304401.0,37.1251,37.1424,37.1079,37.1165,304401.0
2019-02-22 13:15:00,43.03,43.05,43.01,43.04,380376.0,37.1165,37.1337,37.0992,37.1251,380376.0
2019-02-22 13:20:00,43.04,43.04,43.02,43.03,155902.0,37.1251,37.1251,37.1079,37.1165,155902.0
2019-02-22 13:25:00,43.03,43.04,43.01,43.02,180714.0,37.1165,37.1251,37.0992,37.1079,180714.0
2019-02-22 13:30:00,43.02,43.04,43.02,43.04,202212.0,37.1079,37.1251,37.1079,37.1251,202212.0
2019-02-22 13:35:00,43.04,43.04,43.03,43.04,93221.0,37.1251,37.1251,37.1165,37.1251,93221.0
2019-02-22 13:40:00,43.03,43.04,43.02,43.04,226738.0,37.1165,37.1251,37.1079,37.1251,226738.0
2019-02-22 13:45:00,43.04,43.04,43.02,43.03,592169.0,37.1251,37.1251,37.1079,37.1165,592169.0
2019-02-22 13:50:00,43.02,43.04,43.02,43.02,242212.0,37.1079,37.1251,37.1079,37.1079,242212.0
2019-02-22 13:55:00,43.02,43.03,43.01,43.02,367810.0,37.1079,37.1165,37.0992,37.1079,367810.0
2019-02-22 14:00:00,43.02,43.03,43.01,43.02,162244.0,37.1079,37.1165,37.0992,37.1079,162244.0
2019-02-22 14:05:00,43.01,43.03,43.01,43.03,227943.0,37.0992,37.1165,37.0992,37.1165,227943.0
2019-02-22 14:10:00,43.03,43.05,43.02,43.04,173997.0,37.1165,37.1337,37.1079,37.1251,173997.0
2019-02-22 14:15:00,43.03,43.04,43.02,43.02,337727.0,37.1165,37.1251,37.1079,37.1079,337727.0
2019-02-22 14:20:00,43.01,43.02,43.0,43.01,126844.0,37.0992,37.1079,37.0906,37.0992,126844.0
2019-02-22 14:25:00,43.01,43.01,42.99,43.0,690412.0,37.0992,37.0992,37.082,37.0906,690412.0
2019-02-22 14:30:00,42.99,43.0,42.99,42.99,159272.0,37.082,37.0906,37.082,37.082,159272.0
2019-02-22 14:35:00,43.0,43.0,42.92,42.97,1228243.0,37.0906,37.0906,37.0216,37.0647,1228243.0
2019-02-22 14:40:00,42.96,42.98,42.89,42.93,2308726.0,37.0561,37.0734,36.9957,37.0302,2308726.0
2019-02-22 14:45:00,42.93,42.94,42.91,42.93,675906.0,37.0302,37.0389,37.013,37.0302,675906.0
2019-02-22 14:50:00,42.92,42.95,42.91,42.93,364432.0,37.0216,37.0475,37.013,37.0302,364432.0
2019-02-22 14:55:00,42.93,42.96,42.92,42.93,387331.0,37.0302,37.0561,37.0216,37.0302,387331.0
2019-02-22 15:00:00,42.94,42.97,42.91,42.96,755928.0,37.0389,37.0647,37.013,37.0561,755928.0
2019-02-22 15:05:00,42.96,42.97,42.93,42.96,486733.0,37.0561,37.0647,37.0302,37.0561,486733.0
2019-02-22 15:10:00,42.96,42.97,42.94,42.97,418930.0,37.0561,37.0647,37.0389,37.0647,418930.0
2019-02-22 15:15:00,42.97,42.97,42.95,42.96,351457.0,37.0647,37.0647,37.0475,37.0561,351457.0
2019-02-22 15:20:00,42.96,42.97,42.95,42.96,282207.0,37.0561,37.0647,37.0475,37.0561,282207.0
2019-02-22 15:25:00,42.96,42.99,42.94,42.98,501860.0,37.0561,37.082,37.0389,37.0734,501860.0
2019-02-22 15:30:00,42.98,42.98,42.94,42.95,471400.0,37.0734,37.0734,37.0389,37.0475,471400.0
2019-02-22 15:35:00,42.95,42.96,42.93,42.95,547081.0,37.0475,37.0561,37.0302,37.0475,547081.0
2019-02-22 15:40:00,42.95,42.98,42.94,42.98,841908.0,37.0475,37.0734,37.0389,37.0734,841908.0
2019-02-22 15:45:00,42.98,42.99,42.95,42.95,944919.0,37.0734,37.082,37.0475,37.0475,944919.0
2019-02-22 15:50:00,42.95,43.0,42.94,42.99,1659927.0,37.0475,37.0906,37.0389,37.082,1659927.0
2019-02-22 15:55:00,42.99,43.06,42.98,43.05,4186053.0,37.082,37.1424,37.0734,37.1337,4186053.0
2019-02-25 09:30:00,43.52,43.59,43.51,43.55,4084501.0,37.5392,37.5995,37.5305,37.565,4084501.0
2019-02-25 09:35:00,43.55,43.57,43.52,43.56,2680312.0,37.565,37.5823,37.5392,37.5737,2680312.0
2019-02-25 09:40:00,43.57,43.57,43.51,43.55,824544.0,37.5823,37.5823,37.5305,37.565,824544.0
2019-02-25 09:45:00,43.55,43.57,43.51,43.52,1033262.0,37.565,37.5823,37.5305,37.5392,1033262.0
2019-02-25 09:50:00,43.52,43.56,43.51,43.52,585612.0,37.5392,37.5737,37.5305,37.5392,585612.0
2019-02-25 09:55:00,43.52,43.52,43.48,43.49,744160.0,37.5392,37.5392,37.5047,37.5133,744160.0
2019-02-25 10:00:00,43.49,43.54,43.49,43.52,937998.0,37.5133,37.5564,37.5133,37.5392,937998.0
2019-02-25 10:05:00,43.53,43.58,43.52,43.58,1479760.0,37.5478,37.5909,37.5392,37.5909,1479760.0
2019-02-25 10:10:00,43.58,43.62,43.56,43.62,1748287.0,37.5909,37.6254,37.5737,37.6254,1748287.0
2019-02-25 10:15:00,43.62,43.63,43.59,43.59,1476532.0,37.6254,37.634,37.5995,37.5995,1476532.0
2019-02-25 10:20:00,43.6,43.63,43.58,43.63,2068418.0,37.6082,37.634,37.5909,37.634,2068418.0
2019-02-25 10:25:00,43.62,43.63,43.56,43.58,650495.0,37.6254,37.634,37.5737,37.5909,650495.0
2019-02-25 10:30:00,43.59,43.64,43.57,43.63,1017692.0,37.5995,37.6427,37.5823,37.634,1017692.0
2019-02-25 10:35:00,43.62,43.64,43.6,43.64,734442.0,37.6254,37.6427,37.6082,37.6427,734442.0
2019-02-25 10:40:00,43.64,43.64,43.62,43.64,310657.0,37.6427,37.6427,37.6254,37.6427,310657.0
2019-02-25 10:45:00,43.64,43.67,43.63,43.66,438490.0,37.6427,37.6685,37.634,37.6599,438490.0
2019-02-25 10:50:00,43.66,43.68,43.64,43.67,691918.0,37.6599,37.6772,37.6427,37.6685,691918.0
2019-02-25 10:55:00,43.67,43.72,43.66,43.71,1908173.0,37.6685,37.7117,37.6599,37.703,1908173.0
2019-02-25 11:00:00,43.71,43.73,43.68,43.7,848818.0,37.703,37.7203,37.6772,37.6944,848818.0
2019-02-25 11:05:00,43.7,43.7,43.68,43.68,770479.0,37.6944,37.6944,37.6772,37.6772,770479.0
2019-02-25 11:10:00,43.69,43.72,43.66,43.66,427168.0,37.6858,37.7117,37.6599,37.6599,427168.0
2019-02-25 11:15:00,43.66,43.67,43.64,43.66,818847.0,37.6599,37.6685,37.6427,37.6599,818847.0
2019-02-25 11:20:00,43.66,43.67,43.64,43.65,288946.0,37.6599,37.6685,37.6427,37.6513,288946.0
2019-02-25 11:25:00,43.65,43.65,43.63,43.65,320164.0,37.6513,37.6513,37.634,37.6513,320164.0
2019-02-25 11:30:00,43.64,43.68,43.62,43.68,332622.0,37.6427,37.6772,37.6254,37.6772,332622.0
2019-02-25 11:35:00,43.67,43.69,43.63,43.65,584118.0,37.6685,37.6858,37.634,37.6513,584118.0
2019-02-25 11:40:00,43.64,43.67,43.63,43.66,220396.0,37.6427,37.6685,37.634,37.6599,220396.0
2019-02-25 11:45:00,43.66,43.68,43.64,43.68,581006.0,37.6599,37.6772,37.6427,37.6772,581006.0
2019-02-25 11:50:00,43.67,43.68,43.63,43.64,446077.0,37.6685,37.6772,37.634,37.6427,446077.0
2019-02-25 11:55:00,43.64,43.65,43.6,43.61,561475.0,37.6427,37.6513,37.6082,37.6168,561475.0
2019-02-25 12:00:00,43.61,43.62,43.57,43.58,355864.0,37.6168,37.6254,37.5823,37.5909,355864.0
2019-02-25 12:05:00,43.57,43.59,43.56,43.58,484243.0,37.5823,37.5995,37.5737,37.5909,484243.0
2019-02-25 12:10:00,43.58,43.58,43.55,43.58,248014.0,37.5909,37.5909,37.565,37.5909,248014.0
2019-02-25 12:15:00,43.58,43.59,43.57,43.58,172321.0,37.5909,37.5995,37.5823,37.5909,172321.0
2019-02-25 12:20:00,43.58,43.59,43.51,43.51,775864.0,37.5909,37.5995,37.5305,37.5305,775864.0
2019-02-25 12:25:00,43.51,43.51,43.46,43.46,1251390.0,37.5305,37.5305,37.4874,37.4874,1251390.0
2019-02-25 12:30:00,43.46,43.48,43.44,43.47,869397.0,37.4874,37.5047,37.4702,37.496,869397.0
2019-02-25 12:35:00,43.47,43.47,43.43,43.44,1103162.0,37.496,37.496,37.4615,37.4702,1103162.0
2019-02-25 12:40:00,43.44,43.46,43.42,43.44,892412.0,37.4702,37.4874,37.4529,37.4702,892412.0
2019-02-25 12:45:00,43.44,43.48,43.42,43.47,1002713.0,37.4702,37.5047,37.4529,37.496,1002713.0
2019-02-25 12:50:00,43.48,43.49,43.45,43.46,466444.0,37.5047,37.5133,37.4788,37.4874,466444.0
2019-02-25 12:55:00,43.46,43.47,43.43,43.47,469005.0,37.4874,37.496,37.4615,37.496,469005.0
2019-02-25 13:00:00,43.46,43.5,43.45,43.5,478432.0,37.4874,37.5219,37.4788,37.5219,478432.0
2019-02-25 13:05:00,43.49,43.5,43.47,43.47,237894.0,37.5133,37.5219,37.496,37.496,237894.0
2019-02-25 13:10:00,43.48,43.49,43.46,43.46,146582.0,37.5047,37.5133,37.4874,37.4874,146582.0
2019-02-25 13:15:00,43.47,43.49,43.46,43.47,266141.0,37.496,37.5133,37.4874,37.496,266141.0
2019-02-25 13:20:00,43.47,43.49,43.46,43.48,293039.0,37.496,37.5133,37.4874,37.5047,293039.0
2019-02-25 13:25:00,43.48,43.48,43.45,43.46,378157.0,37.5047,37.5047,37.4788,37.4874,378157.0
2019-02-25 13:30:00,43.46,43.47,43.44,43.46,265063.0,37.4874,37.496,37.4702,37.4874,265063.0
2019-02-25 13:35:00,43.46,43.47,43.45,43.47,207170.0,37.4874,37.496,37.4788,37.496,207170.0
2019-02-25 13:40:00,43.47,43.48,43.46,43.48,349990.0,37.496,37.5047,37.4874,37.5047,349990.0
2019-02-25 13:45:00,43.48,43.48,43.46,43.47,188181.0,37.5047,37.5047,37.4874,37.496,188181.0
2019-02-25 13:50:00,43.46,43.5,43.46,43.49,440632.0,37.4874,37.5219,37.4874,37.5133,440632.0
2019-02-25 13:55:00,43.49,43.52,43.48,43.52,455619.0,37.5133,37.5392,37.5047,37.5392,455619.0
2019-02-25 14:00:00,43.51,43.53,43.5,43.52,396672.0,37.5305,37.5478,37.5219,37.5392,396672.0
2019-02-25 14:05:00,43.52,43.55,43.52,43.55,533883.0,37.5392,37.565,37.5392,37.565,533883.0
2019-02-25 14:10:00,43.55,43.56,43.54,43.55,291384.0,37.565,37.5737,37.5564,37.565,291384.0
2019-02-25 14:15:00,43.55,43.58,43.55,43.56,375742.0,37.565,37.5909,37.565,37.5737,375742.0
2019-02-25 14:20:00,43.56,43.57,43.54,43.55,816688.0,37.5737,37.5823,37.5564,37.565,816688.0
2019-02-25 14:25:00,43.55,43.56,43.54,43.55,362104.0,37.565,37.5737,37.5564,37.565,362104.0
2019-02-25 14:30:00,43.55,43.56,43.53,43.54,334166.0,37.565,37.5737,37.5478,37.5564,334166.0
2019-02-25 14:35:00,43.54,43.56,43.53,43.55,406730.0,37.5564,37.5737,37.5478,37.565,406730.0
2019-02-25 14:40:00,43.55,43.57,43.55,43.57,325140.0,37.565,37.5823,37.565,37.5823,325140.0
2019-02-25 14:45:00,43.57,43.58,43.55,43.56,269467.0,37.5823,37.5909,37.565,37.5737,269467.0
2019-02-25 14:50:00,43.55,43.56,43.53,43.54,659982.0,37.565,37.5737,37.5478,37.5564,659982.0
2019-02-25 14:55:00,43.53,43.54,43.51,43.52,808584.0,37.5478,37.5564,37.5305,37.5392,808584.0
2019-02-25 15:00:00,43.53,43.53,43.49,43.5,502437.0,37.5478,37.5478,37.5133,37.5219,502437.0
2019-02-25 15:05:00,43.5,43.52,43.49,43.5,513334.0,37.5219,37.5392,37.5133,37.5219,513334.0
2019-02-25 15:10:00,43.5,43.53,43.49,43.52,319265.0,37.5219,37.5478,37.5133,37.5392,319265.0
2019-02-25 15:15:00,43.53,43.54,43.47,43.48,1282219.0,37.5478,37.5564,37.496,37.5047,1282219.0
2019-02-25 15:20:00,43.47,43.5,43.47,43.5,421260.0,37.496,37.5219,37.496,37.5219,421260.0
2019-02-25 15:25:00,43.49,43.5,43.46,43.48,431131.0,37.5133,37.5219,37.4874,37.5047,431131.0
2019-02-25 15:30:00,43.48,43.51,43.47,43.51,566122.0,37.5047,37.5305,37.496,37.5305,566122.0
2019-02-25 15:35:00,43.51,43.52,43.5,43.51,499602.0,37.5305,37.5392,37.5219,37.5305,499602.0
2019-02-25 15:40:00,43.51,43.54,43.5,43.52,497541.0,37.5305,37.5564,37.5219,37.5392,497541.0
2019-02-25 15:45:00,43.52,43.53,43.5,43.51,965000.0,37.5392,37.5478,37.5219,37.5305,965000.0
2019-02-25 15:50:00,43.51,43.53,43.48,43.51,1394111.0,37.5305,37.5478,37.5047,37.5305,1394111.0
2019-02-25 15:55:00,43.51,43.53,43.49,43.51,3021565.0,37.5305,37.5478,37.5133,37.5305,3021565.0
2019-02-26 09:30:00,43.22,43.23,43.19,43.22,2067957.0,37.2804,37.289,37.2545,37.2804,2067957.0
2019-02-26 09:35:00,43.21,43.26,43.2,43.25,901087.0,37.2718,37.3149,37.2631,37.3063,901087.0
2019-02-26 09:40:00,43.25,43.29,43.23,43.27,1648265.0,37.3063,37.3408,37.289,37.3235,1648265.0
2019-02-26 09:45:00,43.27,43.27,43.2,43.21,1454748.0,37.3235,37.3235,37.2631,37.2718,1454748.0
2019-02-26 09:50:00,43.21,43.25,43.2,43.24,742974.0,37.2718,37.3063,37.2631,37.2976,742974.0
2019-02-26 09:55:00,43.24,43.27,43.23,43.25,807971.0,37.2976,37.3235,37.289,37.3063,807971.0
2019-02-26 10:00:00,43.24,43.32,43.23,43.3,1217091.0,37.2976,37.3666,37.289,37.3494,1217091.0
2019-02-26 10:05:00,43.31,43.32,43.25,43.26,932950.0,37.358,37.3666,37.3063,37.3149,932950.0
2019-02-26 10:10:00,43.26,43.31,43.25,43.29,1011989.0,37.3149,37.358,37.3063,37.3408,1011989.0
2019-02-26 10:15:00,43.29,43.33,43.27,43.27,2228663.0,37.3408,37.3753,37.3235,37.3235,2228663.0
2019-02-26 10:20:00,43.28,43.31,43.25,43.27,1170452.0,37.3321,37.358,37.3063,37.3235,1170452.0
2019-02-26 10:25:00,43.27,43.33,43.27,43.32,541734.0,37.3235,37.3753,37.3235,37.3666,541734.0
2019-02-26 10:30:00,43.32,43.36,43.3,43.36,1035925.0,37.3666,37.4011,37.3494,37.4011,1035925.0
2019-02-26 10:35:00,43.36,43.36,43.32,43.35,630442.0,37.4011,37.4011,37.3666,37.3925,630442.0
2019-02-26 10:40:00,43.35,43.37,43.34,43.35,735827.0,37.3925,37.4098,37.3839,37.3925,735827.0
2019-02-26 10:45:00,43.34,43.37,43.33,43.34,521412.0,37.3839,37.4098,37.3753,37.3839,521412.0
2019-02-26 10:50:00,43.34,43.35,43.31,43.33,844404.0,37.3839,37.3925,37.358,37.3753,844404.0
2019-02-26 10:55:00,43.34,43.34,43.28,43.29,643317.0,37.3839,37.3839,37.3321,37.3408,643317.0
2019-02-26 11:00:00,43.29,43.33,43.27,43.32,479235.0,37.3408,37.3753,37.3235,37.3666,479235.0
2019-02-26 11:05:00,43.32,43.37,43.32,43.36,626715.0,37.3666,37.4098,37.3666,37.4011,626715.0
2019-02-26 11:10:00,43.37,43.39,43.34,43.38,404444.0,37.4098,37.427,37.3839,37.4184,404444.0
2019-02-26 11:15:00,43.38,43.42,43.38,43.39,770313.0,37.4184,37.4529,37.4184,37.427,770313.0
2019-02-26 11:20:00,43.4,43.41,43.37,43.37,213142.0,37.4356,37.4443,37.4098,37.4098,213142.0
2019-02-26 11:25:00,43.37,43.4,43.36,43.4,494430.0,37.4098,37.4356,37.4011,37.4356,494430.0
2019-02-26 11:30:00,43.4,43.43,43.38,43.39,320709.0,37.4356,37.4615,37.4184,37.427,320709.0
2019-02-26 11:35:00,43.39,43.4,43.36,43.36,314375.0,37.427,37.4356,37.4011,37.4011,314375.0
2019-02-26 11:40:00,43.36,43.39,43.34,43.36,245170.0,37.4011,37.427,37.3839,37.4011,245170.0
2019-02-26 11:45:00,43.36,43.39,43.35,43.39,314361.0,37.4011,37.427,37.3925,37.427,314361.0
2019-02-26 11:50:00,43.39,43.41,43.37,43.4,507572.0,37.427,37.4443,37.4098,37.4356,507572.0
2019-02-26 11:55:00,43.39,43.4,43.37,43.38,200380.0,37.427,37.4356,37.4098,37.4184,200380.0
2019-02-26 12:00:00,43.38,43.38,43.35,43.36,399588.0,37.4184,37.4184,37.3925,37.4011,399588.0
2019-02-26 12:05:00,43.36,43.36,43.32,43.33,1486990.0,37.4011,37.4011,37.3666,37.3753,1486990.0
2019-02-26 12:10:00,43.33,43.38,43.32,43.36,169405.0,37.3753,37.4184,37.3666,37.4011,169405.0
2019-02-26 12:15:00,43.36,43.38,43.36,43.37,102593.0,37.4011,37.4184,37.4011,37.4098,102593.0
2019-02-26 12:20:00,43.37,43.4,43.37,43.4,267948.0,37.4098,37.4356,37.4098,37.4356,267948.0
2019-02-26 12:25:00,43.39,43.4,43.36,43.38,169176.0,37.427,37.4356,37.4011,37.4184,169176.0
2019-02-26 12:30:00,43.38,43.39,43.35,43.36,264760.0,37.4184,37.427,37.3925,37.4011,264760.0
2019-02-26 12:35:00,43.36,43.37,43.34,43.36,256668.0,37.4011,37.4098,37.3839,37.4011,256668.0
2019-02-26 12:40:00,43.35,43.37,43.34,43.37,141620.0,37.3925,37.4098,37.3839,37.4098,141620.0
2019-02-26 12:45:00,43.37,43.38,43.34,43.36,137086.0,37.4098,37.4184,37.3839,37.4011,137086.0
2019-02-26 12:50:00,43.36,43.37,43.33,43.34,232775.0,37.4011,37.4098,37.3753,37.3839,232775.0
2019-02-26 12:55:00,43.34,43.35,43.32,43.34,216972.0,37.3839,37.3925,37.3666,37.3839,216972.0
2019-02-26 13:00:00,43.34,43.38,43.33,43.37,185468.0,37.3839,37.4184,37.3753,37.4098,185468.0
2019-02-26 13:05:00,43.36,43.37,43.34,43.37,201346.0,37.4011,37.4098,37.3839,37.4098,201346.0
2019-02-26 13:10:00,43.36,43.38,43.36,43.37,177921.0,37.4011,37.4184,37.4011,37.4098,177921.0
2019-02-26 13:15:00,43.38,43.4,43.38,43.4,373492.0,37.4184,37.4356,37.4184,37.4356,373492.0
2019-02-26 13:20:00,43.4,43.41,43.39,43.4,279040.0,37.4356,37.4443,37.427,37.4356,279040.0
2019-02-26 13:25:00,43.4,43.41,43.39,43.4,177237.0,37.4356,37.4443,37.427,37.4356,177237.0
2019-02-26 13:30:00,43.4,43.4,43.36,43.38,293168.0,37.4356,37.4356,37.4011,37.4184,293168.0
2019-02-26 13:35:00,43.38,43.39,43.36,43.38,107959.0,37.4184,37.427,37.4011,37.4184,107959.0
2019-02-26 13:40:00,43.38,43.39,43.38,43.39,73899.0,37.4184,37.427,37.4184,37.427,73899.0
2019-02-26 13:45:00,43.39,43.41,43.38,43.41,151844.0,37.427,37.4443,37.4184,37.4443,151844.0
2019-02-26 13:50:00,43.41,43.42,43.4,43.41,175784.0,37.4443,37.4529,37.4356,37.4443,175784.0
2019-02-26 13:55:00,43.41,43.42,43.4,43.41,201782.0,37.4443,37.4529,37.4356,37.4443,201782.0
2019-02-26 14:00:00,43.42,43.44,43.41,43.43,139332.0,37.4529,37.4702,37.4443,37.4615,139332.0
2019-02-26 14:05:00,43.43,43.44,43.41,43.42,236756.0,37.4615,37.4702,37.4443,37.4529,236756.0
2019-02-26 14:10:00,43.41,43.43,43.41,43.43,207385.0,37.4443,37.4615,37.4443,37.4615,207385.0
2019-02-26 14:15:00,43.42,43.45,43.42,43.45,413064.0,37.4529,37.4788,37.4529,37.4788,413064.0
2019-02-26 14:20:00,43.45,43.46,43.42,43.44,273349.0,37.4788,37.4874,37.4529,37.4702,273349.0
2019-02-26 14:25:00,43.44,43.44,43.42,43.44,278243.0,37.4702,37.4702,37.4529,37.4702,278243.0
2019-02-26 14:30:00,43.44,43.47,43.43,43.47,549628.0,37.4702,37.496,37.4615,37.496,549628.0
2019-02-26 14:35:00,43.47,43.51,43.46,43.51,629790.0,37.496,37.5305,37.4874,37.5305,629790.0
2019-02-26 14:40:00,43.51,43.52,43.5,43.51,352993.0,37.5305,37.5392,37.5219,37.5305,352993.0
2019-02-26 14:45:00,43.5,43.51,43.48,43.5,421626.0,37.5219,37.5305,37.5047,37.5219,421626.0
2019-02-26 14:50:00,43.5,43.52,43.49,43.52,218025.0,37.5219,37.5392,37.5133,37.5392,218025.0
2019-02-26 14:55:00,43.52,43.52,43.49,43.51,317457.0,37.5392,37.5392,37.5133,37.5305,317457.0
2019-02-26 15:00:00,43.51,43.51,43.48,43.5,316445.0,37.5305,37.5305,37.5047,37.5219,316445.0
2019-02-26 15:05:00,43.5,43.5,43.47,43.48,296387.0,37.5219,37.5219,37.496,37.5047,296387.0
2019-02-26 15:10:00,43.48,43.5,43.48,43.49,185792.0,37.5047,37.5219,37.5047,37.5133,185792.0
2019-02-26 15:15:00,43.49,43.52,43.49,43.5,272315.0,37.5133,37.5392,37.5133,37.5219,272315.0
2019-02-26 15:20:00,43.5,43.51,43.48,43.48,368248.0,37.5219,37.5305,37.5047,37.5047,368248.0
2019-02-26 15:25:00,43.49,43.49,43.46,43.46,307789.0,37.5133,37.5133,37.4874,37.4874,307789.0
2019-02-26 15:30:00,43.46,43.48,43.45,43.46,818268.0,37.4874,37.5047,37.4788,37.4874,818268.0
2019-02-26 15:35:00,43.46,43.46,43.44,43.45,967687.0,37.4874,37.4874,37.4702,37.4788,967687.0
2019-02-26 15:40:00,43.46,43.47,43.45,43.46,376596.0,37.4874,37.496,37.4788,37.4874,376596.0
2019-02-26 15:45:00,43.46,43.46,43.44,43.45,600869.0,37.4874,37.4874,37.4702,37.4788,600869.0
2019-02-26 15:50:00,43.45,43.45,43.41,43.42,1870412.0,37.4788,37.4788,37.4443,37.4529,1870412.0
2019-02-26 15:55:00,43.42,43.43,43.37,43.38,3706389.0,37.4529,37.4615,37.4098,37.4184,3706389.0
2019-02-27 09:30:00,43.1,43.14,43.08,43.09,975362.0,37.1769,37.2114,37.1596,37.1683,975362.0
2019-02-27 09:35:00,43.1,43.15,43.09,43.13,514605.0,37.1769,37.22,37.1683,37.2028,514605.0
2019-02-27 09:40:00,43.12,43.16,43.12,43.12,2976145.0,37.1941,37.2286,37.1941,37.1941,2976145.0
2019-02-27 09:45:00,43.12,43.13,43.05,43.05,641663.0,37.1941,37.2028,37.1337,37.1337,641663.0
2019-02-27 09:50:00,43.06,43.06,43.02,43.04,541744.0,37.1424,37.1424,37.1079,37.1251,541744.0
2019-02-27 09:55:00,43.04,43.04,42.98,43.04,1620376.0,37.1251,37.1251,37.0734,37.1251,1620376.0
2019-02-27 10:00:00,43.04,43.05,42.97,43.0,586369.0,37.1251,37.1337,37.0647,37.0906,586369.0
2019-02-27 10:05:00,43.0,43.04,42.99,43.03,476731.0,37.0906,37.1251,37.082,37.1165,476731.0
2019-02-27 10:10:00,43.03,43.03,42.85,42.9,3291241.0,37.1165,37.1165,36.9612,37.0044,3291241.0
2019-02-27 10:15:00,42.9,42.97,42.87,42.96,2682429.0,37.0044,37.0647,36.9785,37.0561,2682429.0
2019-02-27 10:20:00,42.96,42.96,42.88,42.9,4566274.0,37.0561,37.0561,36.9871,37.0044,4566274.0
2019-02-27 10:25:00,42.9,42.91,42.86,42.89,965092.0,37.0044,37.013,36.9699,36.9957,965092.0
2019-02-27 10:30:00,42.9,42.93,42.86,42.88,835287.0,37.0044,37.0302,36.9699,36.9871,835287.0
2019-02-27 10:35:00,42.88,42.95,42.87,42.94,575744.0,36.9871,37.0475,36.9785,37.0389,575744.0
2019-02-27 10:40:00,42.94,42.99,42.94,42.99,626365.0,37.0389,37.082,37.0389,37.082,626365.0
2019-02-27 10:45:00,42.99,43.0,42.94,42.97,1814767.0,37.082,37.0906,37.0389,37.0647,1814767.0
2019-02-27 10:50:00,42.97,42.98,42.95,42.97,355330.0,37.0647,37.0734,37.0475,37.0647,355330.0
2019-02-27 10:55:00,42.97,42.97,42.92,42.95,599957.0,37.0647,37.0647,37.0216,37.0475,599957.0
2019-02-27 11:00:00,42.95,42.97,42.91,42.96,911163.0,37.0475,37.0647,37.013,37.0561,911163.0
2019-02-27 11:05:00,42.96,42.99,42.93,42.98,357872.0,37.0561,37.082,37.0302,37.0734,357872.0
2019-02-27 11:10:00,42.98,43.01,42.96,42.99,661122.0,37.0734,37.0992,37.0561,37.082,661122.0
2019-02-27 11:15:00,42.99,42.99,42.94,42.97,468818.0,37.082,37.082,37.0389,37.0647,468818.0
2019-02-27 11:20:00,42.97,43.0,42.96,42.98,320465.0,37.0647,37.0906,37.0561,37.0734,320465.0
2019-02-27 11:25:00,42.98,43.01,42.95,42.97,488434.0,37.0734,37.0992,37.0475,37.0647,488434.0
2019-02-27 11:30:00,42.97,42.98,42.93,42.95,1279247.0,37.0647,37.0734,37.0302,37.0475,1279247.0
2019-02-27 11:35:00,42.95,43.01,42.95,43.0,1581070.0,37.0475,37.0992,37.0475,37.0906,1581070.0
2019-02-27 11:40:00,43.0,43.02,42.97,42.98,942655.0,37.0906,37.1079,37.0647,37.0734,942655.0
2019-02-27 11:45:00,42.98,43.01,42.97,43.01,616664.0,37.0734,37.0992,37.0647,37.0992,616664.0
2019-02-27 11:50:00,43.01,43.03,43.0,43.02,744901.0,37.0992,37.1165,37.0906,37.1079,744901.0
2019-02-27 11:55:00,43.02,43.04,42.99,43.0,555734.0,37.1079,37.1251,37.082,37.0906,555734.0
2019-02-27 12:00:00,43.0,43.01,42.97,42.99,1039946.0,37.0906,37.0992,37.0647,37.082,1039946.0
2019-02-27 12:05:00,42.99,43.01,42.98,43.0,351585.0,37.082,37.0992,37.0734,37.0906,351585.0
2019-02-27 12:10:00,43.0,43.0,42.96,42.99,538711.0,37.0906,37.0906,37.0561,37.082,538711.0
2019-02-27 12:15:00,43.0,43.01,42.97,42.98,357808.0,37.0906,37.0992,37.0647,37.0734,357808.0
2019-02-27 12:20:00,42.97,43.0,42.96,42.99,405154.0,37.0647,37.0906,37.0561,37.082,405154.0
2019-02-27 12:25:00,42.99,43.02,42.98,42.98,163977.0,37.082,37.1079,37.0734,37.0734,163977.0
2019-02-27 12:30:00,42.99,43.01,42.98,42.99,303631.0,37.082,37.0992,37.0734,37.082,303631.0
2019-02-27 12:35:00,42.99,43.0,42.97,42.98,321925.0,37.082,37.0906,37.0647,37.0734,321925.0
2019-02-27 12:40:00,42.98,43.01,42.97,42.98,529962.0,37.0734,37.0992,37.0647,37.0734,529962.0
2019-02-27 12:45:00,42.98,43.02,42.98,43.0,295408.0,37.0734,37.1079,37.0734,37.0906,295408.0
2019-02-27 12:50:00,43.0,43.02,42.98,42.98,226423.0,37.0906,37.1079,37.0734,37.0734,226423.0
2019-02-27 12:55:00,42.98,43.0,42.97,42.99,138102.0,37.0734,37.0906,37.0647,37.082,138102.0
2019-02-27 13:00:00,42.99,43.02,42.99,43.01,366210.0,37.082,37.1079,37.082,37.0992,366210.0
2019-02-27 13:05:00,43.0,43.03,43.0,43.02,289124.0,37.0906,37.1165,37.0906,37.1079,289124.0
2019-02-27 13:10:00,43.02,43.03,43.0,43.03,186020.0,37.1079,37.1165,37.0906,37.1165,186020.0
2019-02-27 13:15:00,43.03,43.03,43.01,43.02,298120.0,37.1165,37.1165,37.0992,37.1079,298120.0
2019-02-27 13:20:00,43.02,43.08,43.02,43.07,4458060.0,37.1079,37.1596,37.1079,37.151,4458060.0
2019-02-27 13:25:00,43.07,43.07,43.03,43.03,777604.0,37.151,37.151,37.1165,37.1165,777604.0
2019-02-27 13:30:00,43.03,43.04,43.02,43.03,393947.0,37.1165,37.1251,37.1079,37.1165,393947.0
2019-02-27 13:35:00,43.04,43.04,43.01,43.02,182143.0,37.1251,37.1251,37.0992,37.1079,182143.0
2019-02-27 13:40:00,43.02,43.03,43.0,43.01,244115.0,37.1079,37.1165,37.0906,37.0992,244115.0
2019-02-27 13:45:00,43.01,43.02,42.99,43.01,327565.0,37.0992,37.1079,37.082,37.0992,327565.0
2019-02-27 13:50:00,43.02,43.03,43.0,43.02,108553.0,37.1079,37.1165,37.0906,37.1079,108553.0
2019-02-27 13:55:00,43.02,43.03,43.0,43.03,377982.0,37.1079,37.1165,37.0906,37.1165,377982.0
2019-02-27 14:00:00,43.02,43.03,43.0,43.03,464852.0,37.1079,37.1165,37.0906,37.1165,464852.0
2019-02-27 14:05:00,43.03,43.04,43.0,43.02,441605.0,37.1165,37.1251,37.0906,37.1079,441605.0
2019-02-27 14:10:00,43.02,43.04,43.01,43.03,320196.0,37.1079,37.1251,37.0992,37.1165,320196.0
2019-02-27 14:15:00,43.04,43.05,43.03,43.04,362683.0,37.1251,37.1337,37.1165,37.1251,362683.0
2019-02-27 14:20:00,43.04,43.05,43.04,43.04,220213.0,37.1251,37.1337,37.1251,37.1251,220213.0
2019-02-27 14:25:00,43.04,43.05,43.03,43.05,466176.0,37.1251,37.1337,37.1165,37.1337,466176.0
2019-02-27 14:30:00,43.05,43.08,43.04,43.08,374567.0,37.1337,37.1596,37.1251,37.1596,374567.0
2019-02-27 14:35:00,43.08,43.08,43.06,43.07,657201.0,37.1596,37.1596,37.1424,37.151,657201.0
2019-02-27 14:40:00,43.07,43.1,43.06,43.08,488223.0,37.151,37.1769,37.1424,37.1596,488223.0
2019-02-27 14:45:00,43.08,43.09,43.08,43.09,231307.0,37.1596,37.1683,37.1596,37.1683,231307.0
2019-02-27 14:50:00,43.09,43.1,43.07,43.08,808529.0,37.1683,37.1769,37.151,37.1596,808529.0
2019-02-27 14:55:00,43.08,43.1,43.07,43.09,303021.0,37.1596,37.1769,37.151,37.1683,303021.0
2019-02-27 15:00:00,43.09,43.1,43.06,43.06,365159.0,37.1683,37.1769,37.1424,37.1424,365159.0
2019-02-27 15:05:00,43.07,43.1,43.06,43.09,551251.0,37.151,37.1769,37.1424,37.1683,551251.0
2019-02-27 15:10:00,43.09,43.1,43.07,43.08,420894.0,37.1683,37.1769,37.151,37.1596,420894.0
2019-02-27 15:15:00,43.07,43.09,43.06,43.06,223019.0,37.151,37.1683,37.1424,37.1424,223019.0
2019-02-27 15:20:00,43.06,43.07,43.04,43.06,338414.0,37.1424,37.151,37.1251,37.1424,338414.0
2019-02-27 15:25:00,43.06,43.07,43.03,43.04,392373.0,37.1424,37.151,37.1165,37.1251,392373.0
2019-02-27 15:30:00,43.04,43.06,43.03,43.05,479981.0,37.1251,37.1424,37.1165,37.1337,479981.0
2019-02-27 15:35:00,43.05,43.07,43.04,43.05,730310.0,37.1337,37.151,37.1251,37.1337,730310.0
2019-02-27 15:40:00,43.05,43.06,43.04,43.05,334933.0,37.1337,37.1424,37.1251,37.1337,334933.0
2019-02-27 15:45:00,43.04,43.07,43.04,43.07,630542.0,37.1251,37.151,37.1251,37.151,630542.0
2019-02-27 15:50:00,43.07,43.08,43.03,43.04,2071027.0,37.151,37.1596,37.1165,37.1251,2071027.0
2019-02-27 15:55:00,43.04,43.06,43.01,43.01,4109231.0,37.1251,37.1424,37.0992,37.0992,4109231.0
2019-02-28 09:30:00,42.72,42.72,42.64,42.66,1986162.0,36.8491,36.8491,36.7801,36.7973,1986162.0
2019-02-28 09:35:00,42.66,42.72,42.65,42.71,1743983.0,36.7973,36.8491,36.7887,36.8405,1743983.0
2019-02-28 09:40:00,42.71,42.74,42.69,42.7,1124184.0,36.8405,36.8664,36.8232,36.8318,1124184.0
2019-02-28 09:45:00,42.71,42.73,42.69,42.7,679307.0,36.8405,36.8577,36.8232,36.8318,679307.0
2019-02-28 09:50:00,42.7,42.74,42.69,42.7,308940.0,36.8318,36.8664,36.8232,36.8318,308940.0
2019-02-28 09:55:00,42.7,42.71,42.66,42.67,579389.0,36.8318,36.8405,36.7973,36.806,579389.0
2019-02-28 10:00:00,42.66,42.66,42.6,42.6,630067.0,36.7973,36.7973,36.7456,36.7456,630067.0
2019-02-28 10:05:00,42.6,42.61,42.55,42.55,1040212.0,36.7456,36.7542,36.7025,36.7025,1040212.0
2019-02-28 10:10:00,42.55,42.59,42.52,42.53,1866647.0,36.7025,36.737,36.6766,36.6852,1866647.0
2019-02-28 10:15:00,42.52,42.55,42.49,42.54,3209341.0,36.6766,36.7025,36.6507,36.6938,3209341.0
2019-02-28 10:20:00,42.54,42.55,42.48,42.48,831473.0,36.6938,36.7025,36.6421,36.6421,831473.0
2019-02-28 10:25:00,42.48,42.52,42.46,42.52,1013578.0,36.6421,36.6766,36.6248,36.6766,1013578.0
2019-02-28 10:30:00,42.52,42.56,42.51,42.56,851659.0,36.6766,36.7111,36.668,36.7111,851659.0
2019-02-28 10:35:00,42.55,42.6,42.55,42.59,2892296.0,36.7025,36.7456,36.7025,36.737,2892296.0
2019-02-28 10:40:00,42.59,42.61,42.57,42.61,1082969.0,36.737,36.7542,36.7197,36.7542,1082969.0
2019-02-28 10:45:00,42.6,42.62,42.58,42.58,869992.0,36.7456,36.7628,36.7283,36.7283,869992.0
2019-02-28 10:50:00,42.58,42.58,42.53,42.55,1027868.0,36.7283,36.7283,36.6852,36.7025,1027868.0
2019-02-28 10:55:00,42.55,42.58,42.53,42.55,1129986.0,36.7025,36.7283,36.6852,36.7025,1129986.0
2019-02-28 11:00:00,42.55,42.57,42.53,42.54,783990.0,36.7025,36.7197,36.6852,36.6938,783990.0
2019-02-28 11:05:00,42.54,42.54,42.49,42.52,739498.0,36.6938,36.6938,36.6507,36.6766,739498.0
2019-02-28 11:10:00,42.51,42.56,42.51,42.56,1079545.0,36.668,36.7111,36.668,36.7111,1079545.0
2019-02-28 11:15:00,42.56,42.57,42.52,42.57,1531771.0,36.7111,36.7197,36.6766,36.7197,1531771.0
2019-02-28 11:20:00,42.56,42.61,42.56,42.59,271877.0,36.7111,36.7542,36.7111,36.737,271877.0
2019-02-28 11:25:00,42.59,42.6,42.55,42.56,336377.0,36.737,36.7456,36.7025,36.7111,336377.0
2019-02-28 11:30:00,42.56,42.57,42.52,42.52,526872.0,36.7111,36.7197,36.6766,36.6766,526872.0
2019-02-28 11:35:00,42.52,42.6,42.52,42.59,524624.0,36.6766,36.7456,36.6766,36.737,524624.0
2019-02-28 11:40:00,42.59,42.59,42.54,42.56,304322.0,36.737,36.737,36.6938,36.7111,304322.0
2019-02-28 11:45:00,42.56,42.61,42.55,42.58,401004.0,36.7111,36.7542,36.7025,36.7283,401004.0
2019-02-28 11:50:00,42.58,42.6,42.55,42.59,472517.0,36.7283,36.7456,36.7025,36.737,472517.0
2019-02-28 11:55:00,42.59,42.6,42.54,42.55,436624.0,36.737,36.7456,36.6938,36.7025,436624.0
2019-02-28 12:00:00,42.55,42.59,42.53,42.57,401930.0,36.7025,36.737,36.6852,36.7197,401930.0
2019-02-28 12:05:00,42.57,42.58,42.56,42.58,582625.0,36.7197,36.7283,36.7111,36.7283,582625.0
2019-02-28 12:10:00,42.57,42.59,42.55,42.58,331078.0,36.7197,36.737,36.7025,36.7283,331078.0
2019-02-28 12:15:00,42.58,42.62,42.57,42.62,488398.0,36.7283,36.7628,36.7197,36.7628,488398.0
2019-02-28 12:20:00,42.62,42.66,42.61,42.65,735459.0,36.7628,36.7973,36.7542,36.7887,735459.0
2019-02-28 12:25:00,42.64,42.65,42.62,42.63,699175.0,36.7801,36.7887,36.7628,36.7715,699175.0
2019-02-28 12:30:00,42.63,42.63,42.6,42.6,418367.0,36.7715,36.7715,36.7456,36.7456,418367.0
2019-02-28 12:35:00,42.6,42.64,42.59,42.64,309293.0,36.7456,36.7801,36.737,36.7801,309293.0
2019-02-28 12:40:00,42.64,42.66,42.62,42.63,722315.0,36.7801,36.7973,36.7628,36.7715,722315.0
2019-02-28 12:45:00,42.63,42.64,42.59,42.61,2420595.0,36.7715,36.7801,36.737,36.7542,2420595.0
2019-02-28 12:50:00,42.61,42.61,42.6,42.61,117628.0,36.7542,36.7542,36.7456,36.7542,117628.0
2019-02-28 12:55:00,42.61,42.64,42.6,42.63,430000.0,36.7542,36.7801,36.7456,36.7715,430000.0
2019-02-28 13:00:00,42.63,42.64,42.61,42.63,369971.0,36.7715,36.7801,36.7542,36.7715,369971.0
2019-02-28 13:05:00,42.63,42.64,42.61,42.63,465771.0,36.7715,36.7801,36.7542,36.7715,465771.0
2019-02-28 13:10:00,42.63,42.63,42.61,42.62,203135.0,36.7715,36.7715,36.7542,36.7628,203135.0
2019-02-28 13:15:00,42.61,42.62,42.6,42.61,348172.0,36.7542,36.7628,36.7456,36.7542,348172.0
2019-02-28 13:20:00,42.61,42.63,42.61,42.62,362399.0,36.7542,36.7715,36.7542,36.7628,362399.0
2019-02-28 13:25:00,42.62,42.62,42.6,42.61,162696.0,36.7628,36.7628,36.7456,36.7542,162696.0
2019-02-28 13:30:00,42.61,42.62,42.6,42.6,307691.0,36.7542,36.7628,36.7456,36.7456,307691.0
2019-02-28 13:35:00,42.6,42.62,42.6,42.62,193812.0,36.7456,36.7628,36.7456,36.7628,193812.0
2019-02-28 13:40:00,42.62,42.63,42.61,42.61,150711.0,36.7628,36.7715,36.7542,36.7542,150711.0
2019-02-28 13:45:00,42.62,42.62,42.59,42.59,228456.0,36.7628,36.7628,36.737,36.737,228456.0
2019-02-28 13:50:00,42.59,42.62,42.59,42.62,758113.0,36.737,36.7628,36.737,36.7628,758113.0
2019-02-28 13:55:00,42.62,42.63,42.61,42.62,1057711.0,36.7628,36.7715,36.7542,36.7628,1057711.0
2019-02-28 14:00:00,42.62,42.63,42.58,42.59,711979.0,36.7628,36.7715,36.7283,36.737,711979.0
2019-02-28 14:05:00,42.6,42.61,42.58,42.59,757853.0,36.7456,36.7542,36.7283,36.737,757853.0
2019-02-28 14:10:00,42.59,42.61,42.58,42.59,730925.0,36.737,36.7542,36.7283,36.737,730925.0
2019-02-28 14:15:00,42.59,42.59,42.57,42.59,269534.0,36.737,36.737,36.7197,36.737,269534.0
2019-02-28 14:20:00,42.59,42.59,42.54,42.56,1066665.0,36.737,36.737,36.6938,36.7111,1066665.0
2019-02-28 14:25:00,42.57,42.59,42.56,42.58,1089340.0,36.7197,36.737,36.7111,36.7283,1089340.0
2019-02-28 14:30:00,42.57,42.57,42.52,42.53,540372.0,36.7197,36.7197,36.6766,36.6852,540372.0
2019-02-28 14:35:00,42.53,42.54,42.51,42.52,318462.0,36.6852,36.6938,36.668,36.6766,318462.0
2019-02-28 14:40:00,42.52,42.53,42.51,42.53,396554.0,36.6766,36.6852,36.668,36.6852,396554.0
2019-02-28 14:45:00,42.52,42.53,42.49,42.51,401446.0,36.6766,36.6852,36.6507,36.668,401446.0
2019-02-28 14:50:00,42.51,42.51,42.49,42.5,387645.0,36.668,36.668,36.6507,36.6593,387645.0
2019-02-28 14:55:00,42.5,42.54,42.5,42.54,1112269.0,36.6593,36.6938,36.6593,36.6938,1112269.0
2019-02-28 15:00:00,42.54,42.55,42.52,42.52,826164.0,36.6938,36.7025,36.6766,36.6766,826164.0
2019-02-28 15:05:00,42.52,42.53,42.49,42.5,508169.0,36.6766,36.6852,36.6507,36.6593,508169.0
2019-02-28 15:10:00,42.49,42.51,42.48,42.49,646034.0,36.6507,36.668,36.6421,36.6507,646034.0
2019-02-28 15:15:00,42.48,42.51,42.48,42.49,668915.0,36.6421,36.668,36.6421,36.6507,668915.0
2019-02-28 15:20:00,42.49,42.51,42.46,42.47,1906731.0,36.6507,36.668,36.6248,36.6335,1906731.0
2019-02-28 15:25:00,42.47,42.48,42.44,42.45,1075627.0,36.6335,36.6421,36.6076,36.6162,1075627.0
2019-02-28 15:30:00,42.45,42.5,42.44,42.49,1618431.0,36.6162,36.6593,36.6076,36.6507,1618431.0
2019-02-28 15:35:00,42.5,42.54,42.48,42.52,920687.0,36.6593,36.6938,36.6421,36.6766,920687.0
2019-02-28 15:40:00,42.52,42.52,42.47,42.48,1442442.0,36.6766,36.6766,36.6335,36.6421,1442442.0
2019-02-28 15:45:00,42.48,42.5,42.45,42.49,1992559.0,36.6421,36.6593,36.6162,36.6507,1992559.0
2019-02-28 15:50:00,42.5,42.51,42.46,42.47,2482379.0,36.6593,36.668,36.6248,36.6335,2482379.0
2019-02-28 15:55:00,42.46,42.49,42.44,42.46,7707890.0,36.6248,36.6507,36.6076,36.6248,7707890.0
2019-03-01 09:30:00,42.78,42.81,42.73,42.73,2058305.0,36.9009,36.9267,36.8577,36.8577,2058305.0
2019-03-01 09:35:00,42.74,42.75,42.72,42.74,936711.0,36.8664,36.875,36.8491,36.8664,936711.0
2019-03-01 09:40:00,42.74,42.75,42.7,42.73,1009084.0,36.8664,36.875,36.8318,36.8577,1009084.0
2019-03-01 09:45:00,42.72,42.74,42.66,42.67,1148226.0,36.8491,36.8664,36.7973,36.806,1148226.0
2019-03-01 09:50:00,42.67,42.7,42.66,42.68,840783.0,36.806,36.8318,36.7973,36.8146,840783.0
2019-03-01 09:55:00,42.68,42.7,42.63,42.69,1132411.0,36.8146,36.8318,36.7715,36.8232,1132411.0
2019-03-01 10:00:00,42.68,42.75,42.62,42.71,3377231.0,36.8146,36.875,36.7628,36.8405,3377231.0
2019-03-01 10:05:00,42.71,42.75,42.68,42.72,1694479.0,36.8405,36.875,36.8146,36.8491,1694479.0
2019-03-01 10:10:00,42.72,42.74,42.69,42.71,442436.0,36.8491,36.8664,36.8232,36.8405,442436.0
2019-03-01 10:15:00,42.71,42.71,42.65,42.7,901741.0,36.8405,36.8405,36.7887,36.8318,901741.0
2019-03-01 10:20:00,42.69,42.7,42.64,42.65,899118.0,36.8232,36.8318,36.7801,36.7887,899118.0
2019-03-01 10:25:00,42.65,42.67,42.63,42.66,489732.0,36.7887,36.806,36.7715,36.7973,489732.0
2019-03-01 10:30:00,42.66,42.66,42.57,42.6,6293119.0,36.7973,36.7973,36.7197,36.7456,6293119.0
2019-03-01 10:35:00,42.6,42.61,42.56,42.57,1486422.0,36.7456,36.7542,36.7111,36.7197,1486422.0
2019-03-01 10:40:00,42.57,42.63,42.56,42.63,805644.0,36.7197,36.7715,36.7111,36.7715,805644.0
2019-03-01 10:45:00,42.63,42.64,42.61,42.64,793684.0,36.7715,36.7801,36.7542,36.7801,793684.0
2019-03-01 10:50:00,42.64,42.64,42.58,42.63,930384.0,36.7801,36.7801,36.7283,36.7715,930384.0
2019-03-01 10:55:00,42.64,42.64,42.61,42.64,696330.0,36.7801,36.7801,36.7542,36.7801,696330.0
2019-03-01 11:00:00,42.64,42.64,42.57,42.58,1084158.0,36.7801,36.7801,36.7197,36.7283,1084158.0
2019-03-01 11:05:00,42.57,42.59,42.53,42.55,1205728.0,36.7197,36.737,36.6852,36.7025,1205728.0
2019-03-01 11:10:00,42.55,42.55,42.44,42.47,6606869.0,36.7025,36.7025,36.6076,36.6335,6606869.0
2019-03-01 11:15:00,42.47,42.5,42.45,42.5,1148474.0,36.6335,36.6593,36.6162,36.6593,1148474.0
2019-03-01 11:20:00,42.5,42.51,42.45,42.49,630103.0,36.6593,36.668,36.6162,36.6507,630103.0
2019-03-01 11:25:00,42.48,42.52,42.47,42.5,537628.0,36.6421,36.6766,36.6335,36.6593,537628.0
2019-03-01 11:30:00,42.51,42.52,42.46,42.48,920063.0,36.668,36.6766,36.6248,36.6421,920063.0
2019-03-01 11:35:00,42.48,42.53,42.48,42.52,341725.0,36.6421,36.6852,36.6421,36.6766,341725.0
2019-03-01 11:40:00,42.51,42.53,42.48,42.5,2337885.0,36.668,36.6852,36.6421,36.6593,2337885.0
2019-03-01 11:45:00,42.5,42.51,42.46,42.47,648644.0,36.6593,36.668,36.6248,36.6335,648644.0
2019-03-01 11:50:00,42.47,42.47,42.41,42.43,663347.0,36.6335,36.6335,36.5817,36.599,663347.0
2019-03-01 11:55:00,42.42,42.47,42.41,42.47,505424.0,36.5903,36.6335,36.5817,36.6335,505424.0
2019-03-01 12:00:00,42.47,42.48,42.44,42.47,748293.0,36.6335,36.6421,36.6076,36.6335,748293.0
2019-03-01 12:05:00,42.48,42.5,42.47,42.48,421997.0,36.6421,36.6593,36.6335,36.6421,421997.0
2019-03-01 12:10:00,42.48,42.5,42.45,42.49,917146.0,36.6421,36.6593,36.6162,36.6507,917146.0
2019-03-01 12:15:00,42.49,42.5,42.46,42.48,599866.0,36.6507,36.6593,36.6248,36.6421,599866.0
2019-03-01 12:20:00,42.48,42.5,42.48,42.5,697906.0,36.6421,36.6593,36.6421,36.6593,697906.0
2019-03-01 12:25:00,42.5,42.51,42.48,42.49,689607.0,36.6593,36.668,36.6421,36.6507,689607.0
2019-03-01 12:30:00,42.48,42.51,42.48,42.51,470986.0,36.6421,36.668,36.6421,36.668,470986.0
2019-03-01 12:35:00,42.51,42.51,42.48,42.49,185662.0,36.668,36.668,36.6421,36.6507,185662.0
2019-03-01 12:40:00,42.48,42.52,42.48,42.52,370375.0,36.6421,36.6766,36.6421,36.6766,370375.0
2019-03-01 12:45:00,42.51,42.52,42.5,42.5,606377.0,36.668,36.6766,36.6593,36.6593,606377.0
2019-03-01 12:50:00,42.5,42.52,42.49,42.51,345930.0,36.6593,36.6766,36.6507,36.668,345930.0
2019-03-01 12:55:00,42.52,42.52,42.49,42.5,182643.0,36.6766,36.6766,36.6507,36.6593,182643.0
2019-03-01 13:00:00,42.49,42.51,42.49,42.51,554912.0,36.6507,36.668,36.6507,36.668,554912.0
2019-03-01 13:05:00,42.51,42.52,42.49,42.5,547657.0,36.668,36.6766,36.6507,36.6593,547657.0
2019-03-01 13:10:00,42.5,42.56,42.49,42.55,863920.0,36.6593,36.7111,36.6507,36.7025,863920.0
2019-03-01 13:15:00,42.55,42.57,42.52,42.54,935525.0,36.7025,36.7197,36.6766,36.6938,935525.0
2019-03-01 13:20:00,42.54,42.54,42.51,42.52,622087.0,36.6938,36.6938,36.668,36.6766,622087.0
2019-03-01 13:25:00,42.52,42.53,42.5,42.52,409254.0,36.6766,36.6852,36.6593,36.6766,409254.0
2019-03-01 13:30:00,42.51,42.55,42.51,42.55,161793.0,36.668,36.7025,36.668,36.7025,161793.0
2019-03-01 13:35:00,42.54,42.55,42.5,42.51,595843.0,36.6938,36.7025,36.6593,36.668,595843.0
2019-03-01 13:40:00,42.52,42.53,42.5,42.52,346926.0,36.6766,36.6852,36.6593,36.6766,346926.0
2019-03-01 13:45:00,42.52,42.54,42.52,42.53,288113.0,36.6766,36.6938,36.6766,36.6852,288113.0
2019-03-01 13:50:00,42.54,42.55,42.53,42.55,189028.0,36.6938,36.7025,36.6852,36.7025,189028.0
2019-03-01 13:55:00,42.55,42.55,42.53,42.54,159591.0,36.7025,36.7025,36.6852,36.6938,159591.0
2019-03-01 14:00:00,42.53,42.55,42.52,42.52,319790.0,36.6852,36.7025,36.6766,36.6766,319790.0
2019-03-01 14:05:00,42.52,42.53,42.5,42.51,748759.0,36.6766,36.6852,36.6593,36.668,748759.0
2019-03-01 14:10:00,42.51,42.52,42.49,42.49,728562.0,36.668,36.6766,36.6507,36.6507,728562.0
2019-03-01 14:15:00,42.5,42.51,42.47,42.5,386333.0,36.6593,36.668,36.6335,36.6593,386333.0
2019-03-01 14:20:00,42.5,42.56,42.5,42.55,420015.0,36.6593,36.7111,36.6593,36.7025,420015.0
2019-03-01 14:25:00,42.55,42.56,42.54,42.56,230393.0,36.7025,36.7111,36.6938,36.7111,230393.0
2019-03-01 14:30:00,42.55,42.57,42.53,42.55,355486.0,36.7025,36.7197,36.6852,36.7025,355486.0
2019-03-01 14:35:00,42.55,42.55,42.51,42.52,394937.0,36.7025,36.7025,36.668,36.6766,394937.0
2019-03-01 14:40:00,42.52,42.54,42.51,42.53,342802.0,36.6766,36.6938,36.668,36.6852,342802.0
2019-03-01 14:45:00,42.52,42.53,42.49,42.49,414678.0,36.6766,36.6852,36.6507,36.6507,414678.0
2019-03-01 14:50:00,42.49,42.51,42.49,42.5,314067.0,36.6507,36.668,36.6507,36.6593,314067.0
2019-03-01 14:55:00,42.51,42.51,42.49,42.51,280016.0,36.668,36.668,36.6507,36.668,280016.0
2019-03-01 15:00:00,42.51,42.51,42.47,42.48,1337165.0,36.668,36.668,36.6335,36.6421,1337165.0
2019-03-01 15:05:00,42.48,42.49,42.46,42.48,630858.0,36.6421,36.6507,36.6248,36.6421,630858.0
2019-03-01 15:10:00,42.47,42.48,42.45,42.45,769569.0,36.6335,36.6421,36.6162,36.6162,769569.0
2019-03-01 15:15:00,42.45,42.46,42.44,42.46,543583.0,36.6162,36.6248,36.6076,36.6248,543583.0
2019-03-01 15:20:00,42.46,42.47,42.44,42.45,762696.0,36.6248,36.6335,36.6076,36.6162,762696.0
2019-03-01 15:25:00,42.46,42.47,42.43,42.45,1157619.0,36.6248,36.6335,36.599,36.6162,1157619.0
2019-03-01 15:30:00,42.45,42.46,42.42,42.45,761185.0,36.6162,36.6248,36.5903,36.6162,761185.0
2019-03-01 15:35:00,42.45,42.47,42.43,42.46,1032521.0,36.6162,36.6335,36.599,36.6248,1032521.0
2019-03-01 15:40:00,42.46,42.48,42.44,42.47,1066520.0,36.6248,36.6421,36.6076,36.6335,1066520.0
2019-03-01 15:45:00,42.48,42.5,42.44,42.48,1465051.0,36.6421,36.6593,36.6076,36.6421,1465051.0
2019-03-01 15:50:00,42.48,42.48,42.43,42.44,2214199.0,36.6421,36.6421,36.599,36.6076,2214199.0
2019-03-01 15:55:00,42.44,42.5,42.44,42.48,3751729.0,36.6076,36.6593,36.6076,36.6421,3751729.0
2019-03-04 09:30:00,42.72,42.78,42.67,42.68,2933663.0,36.8491,36.9009,36.806,36.8146,2933663.0
2019-03-04 09:35:00,42.68,42.73,42.67,42.71,1357364.0,36.8146,36.8577,36.806,36.8405,1357364.0
2019-03-04 09:40:00,42.71,42.72,42.68,42.7,838765.0,36.8405,36.8491,36.8146,36.8318,838765.0
2019-03-04 09:45:00,42.7,42.7,42.62,42.62,1619174.0,36.8318,36.8318,36.7628,36.7628,1619174.0
2019-03-04 09:50:00,42.62,42.63,42.58,42.61,1274829.0,36.7628,36.7715,36.7283,36.7542,1274829.0
2019-03-04 09:55:00,42.61,42.66,42.6,42.65,1250418.0,36.7542,36.7973,36.7456,36.7887,1250418.0
2019-03-04 10:00:00,42.64,42.66,42.6,42.62,1117983.0,36.7801,36.7973,36.7456,36.7628,1117983.0
2019-03-04 10:05:00,42.61,42.63,42.59,42.62,1322778.0,36.7542,36.7715,36.737,36.7628,1322778.0
2019-03-04 10:10:00,42.62,42.62,42.59,42.62,630447.0,36.7628,36.7628,36.737,36.7628,630447.0
2019-03-04 10:15:00,42.62,42.66,42.61,42.65,1028044.0,36.7628,36.7973,36.7542,36.7887,1028044.0
2019-03-04 10:20:00,42.66,42.66,42.64,42.65,726754.0,36.7973,36.7973,36.7801,36.7887,726754.0
2019-03-04 10:25:00,42.66,42.68,42.64,42.65,411917.0,36.7973,36.8146,36.7801,36.7887,411917.0
2019-03-04 10:30:00,42.66,42.67,42.61,42.61,749010.0,36.7973,36.806,36.7542,36.7542,749010.0
2019-03-04 10:35:00,42.62,42.62,42.57,42.6,937219.0,36.7628,36.7628,36.7197,36.7456,937219.0
2019-03-04 10:40:00,42.6,42.62,42.57,42.61,714206.0,36.7456,36.7628,36.7197,36.7542,714206.0
2019-03-04 10:45:00,42.61,42.62,42.58,42.58,519790.0,36.7542,36.7628,36.7283,36.7283,519790.0
2019-03-04 10:50:00,42.59,42.6,42.55,42.55,829720.0,36.737,36.7456,36.7025,36.7025,829720.0
2019-03-04 10:55:00,42.55,42.58,42.5,42.51,2184742.0,36.7025,36.7283,36.6593,36.668,2184742.0
2019-03-04 11:00:00,42.52,42.54,42.49,42.51,2873210.0,36.6766,36.6938,36.6507,36.668,2873210.0
2019-03-04 11:05:00,42.52,42.52,42.45,42.46,1299396.0,36.6766,36.6766,36.6162,36.6248,1299396.0
2019-03-04 11:10:00,42.45,42.48,42.44,42.46,2069849.0,36.6162,36.6421,36.6076,36.6248,2069849.0
2019-03-04 11:15:00,42.46,42.49,42.43,42.48,1549677.0,36.6248,36.6507,36.599,36.6421,1549677.0
2019-03-04 11:20:00,42.48,42.49,42.43,42.44,873340.0,36.6421,36.6507,36.599,36.6076,873340.0
2019-03-04 11:25:00,42.44,42.46,42.41,42.42,1379300.0,36.6076,36.6248,36.5817,36.5903,1379300.0
2019-03-04 11:30:00,42.43,42.46,42.4,42.41,772896.0,36.599,36.6248,36.5731,36.5817,772896.0
2019-03-04 11:35:00,42.41,42.45,42.41,42.42,675357.0,36.5817,36.6162,36.5817,36.5903,675357.0
2019-03-04 11:40:00,42.42,42.43,42.33,42.34,3122892.0,36.5903,36.599,36.5127,36.5213,3122892.0
2019-03-04 11:45:00,42.34,42.36,42.31,42.32,1534555.0,36.5213,36.5386,36.4954,36.5041,1534555.0
2019-03-04 11:50:00,42.32,42.34,42.28,42.31,1203166.0,36.5041,36.5213,36.4696,36.4954,1203166.0
2019-03-04 11:55:00,42.31,42.31,42.25,42.27,2315862.0,36.4954,36.4954,36.4437,36.4609,2315862.0
2019-03-04 12:00:00,42.27,42.34,42.25,42.33,1316857.0,36.4609,36.5213,36.4437,36.5127,1316857.0
2019-03-04 12:05:00,42.33,42.34,42.28,42.33,1276382.0,36.5127,36.5213,36.4696,36.5127,1276382.0
2019-03-04 12:10:00,42.33,42.33,42.23,42.24,2340596.0,36.5127,36.5127,36.4264,36.4351,2340596.0
2019-03-04 12:15:00,42.24,42.26,42.18,42.18,1333284.0,36.4351,36.4523,36.3833,36.3833,1333284.0
2019-03-04 12:20:00,42.19,42.26,42.18,42.23,852854.0,36.3919,36.4523,36.3833,36.4264,852854.0
2019-03-04 12:25:00,42.23,42.32,42.21,42.32,1156995.0,36.4264,36.5041,36.4092,36.5041,1156995.0
2019-03-04 12:30:00,42.31,42.34,42.3,42.33,1123391.0,36.4954,36.5213,36.4868,36.5127,1123391.0
2019-03-04 12:35:00,42.32,42.33,42.29,42.31,2139316.0,36.5041,36.5127,36.4782,36.4954,2139316.0
2019-03-04 12:40:00,42.31,42.34,42.28,42.29,1207146.0,36.4954,36.5213,36.4696,36.4782,1207146.0
2019-03-04 12:45:00,42.3,42.3,42.25,42.29,1049303.0,36.4868,36.4868,36.4437,36.4782,1049303.0
2019-03-04 12:50:00,42.29,42.37,42.28,42.33,730307.0,36.4782,36.5472,36.4696,36.5127,730307.0
2019-03-04 12:55:00,42.32,42.35,42.27,42.35,739479.0,36.5041,36.5299,36.4609,36.5299,739479.0
2019-03-04 13:00:00,42.34,42.35,42.29,42.3,739600.0,36.5213,36.5299,36.4782,36.4868,739600.0
2019-03-04 13:05:00,42.29,42.31,42.25,42.26,718146.0,36.4782,36.4954,36.4437,36.4523,718146.0
2019-03-04 13:10:00,42.26,42.3,42.24,42.28,561745.0,36.4523,36.4868,36.4351,36.4696,561745.0
2019-03-04 13:15:00,42.29,42.33,42.27,42.32,589806.0,36.4782,36.5127,36.4609,36.5041,589806.0
2019-03-04 13:20:00,42.32,42.36,42.32,42.36,620350.0,36.5041,36.5386,36.5041,36.5386,620350.0
2019-03-04 13:25:00,42.35,42.39,42.33,42.39,520471.0,36.5299,36.5645,36.5127,36.5645,520471.0
2019-03-04 13:30:00,42.38,42.4,42.37,42.37,860248.0,36.5558,36.5731,36.5472,36.5472,860248.0
2019-03-04 13:35:00,42.37,42.4,42.36,42.38,744680.0,36.5472,36.5731,36.5386,36.5558,744680.0
2019-03-04 13:40:00,42.39,42.43,42.38,42.42,628719.0,36.5645,36.599,36.5558,36.5903,628719.0
2019-03-04 13:45:00,42.42,42.44,42.39,42.44,745569.0,36.5903,36.6076,36.5645,36.6076,745569.0
2019-03-04 13:50:00,42.43,42.49,42.43,42.48,576425.0,36.599,36.6507,36.599,36.6421,576425.0
2019-03-04 13:55:00,42.48,42.49,42.45,42.47,418960.0,36.6421,36.6507,36.6162,36.6335,418960.0
2019-03-04 14:00:00,42.48,42.49,42.43,42.45,529001.0,36.6421,36.6507,36.599,36.6162,529001.0
2019-03-04 14:05:00,42.45,42.48,42.43,42.44,566291.0,36.6162,36.6421,36.599,36.6076,566291.0
2019-03-04 14:10:00,42.45,42.46,42.42,42.44,435620.0,36.6162,36.6248,36.5903,36.6076,435620.0
2019-03-04 14:15:00,42.44,42.46,42.42,42.46,789531.0,36.6076,36.6248,36.5903,36.6248,789531.0
2019-03-04 14:20:00,42.46,42.47,42.43,42.47,506404.0,36.6248,36.6335,36.599,36.6335,506404.0
2019-03-04 14:25:00,42.47,42.49,42.44,42.47,526418.0,36.6335,36.6507,36.6076,36.6335,526418.0
2019-03-04 14:30:00,42.48,42.48,42.44,42.44,573688.0,36.6421,36.6421,36.6076,36.6076,573688.0
2019-03-04 14:35:00,42.45,42.48,42.44,42.45,707629.0,36.6162,36.6421,36.6076,36.6162,707629.0
2019-03-04 14:40:00,42.46,42.5,42.45,42.5,571237.0,36.6248,36.6593,36.6162,36.6593,571237.0
2019-03-04 14:45:00,42.49,42.5,42.46,42.48,814885.0,36.6507,36.6593,36.6248,36.6421,814885.0
2019-03-04 14:50:00,42.48,42.52,42.47,42.51,697754.0,36.6421,36.6766,36.6335,36.668,697754.0
2019-03-04 14:55:00,42.51,42.51,42.46,42.46,722791.0,36.668,36.668,36.6248,36.6248,722791.0
2019-03-04 15:00:00,42.46,42.48,42.45,42.45,521046.0,36.6248,36.6421,36.6162,36.6162,521046.0
2019-03-04 15:05:00,42.46,42.47,42.44,42.44,415115.0,36.6248,36.6335,36.6076,36.6076,415115.0
2019-03-04 15:10:00,42.44,42.47,42.44,42.45,406634.0,36.6076,36.6335,36.6076,36.6162,406634.0
2019-03-04 15:15:00,42.45,42.49,42.44,42.48,799866.0,36.6162,36.6507,36.6076,36.6421,799866.0
2019-03-04 15:20:00,42.48,42.49,42.44,42.45,626533.0,36.6421,36.6507,36.6076,36.6162,626533.0
2019-03-04 15:25:00,42.45,42.48,42.44,42.45,973495.0,36.6162,36.6421,36.6076,36.6162,973495.0
2019-03-04 15:30:00,42.46,42.52,42.44,42.5,1055256.0,36.6248,36.6766,36.6076,36.6593,1055256.0
2019-03-04 15:35:00,42.5,42.54,42.49,42.51,1164871.0,36.6593,36.6938,36.6507,36.668,1164871.0
2019-03-04 15:40:00,42.51,42.55,42.49,42.55,1201889.0,36.668,36.7025,36.6507,36.7025,1201889.0
2019-03-04 15:45:00,42.54,42.56,42.52,42.52,1032061.0,36.6938,36.7111,36.6766,36.6766,1032061.0
2019-03-04 15:50:00,42.53,42.56,42.51,42.55,1870540.0,36.6852,36.7111,36.668,36.7025,1870540.0
2019-03-04 15:55:00,42.54,42.57,42.53,42.55,3664801.0,36.6938,36.7197,36.6852,36.7025,3664801.0
2019-03-05 09:30:00,42.75,42.77,42.69,42.74,1579041.0,36.875,36.8922,36.8232,36.8664,1579041.0
2019-03-05 09:35:00,42.74,42.79,42.73,42.77,694314.0,36.8664,36.9095,36.8577,36.8922,694314.0
2019-03-05 09:40:00,42.77,42.81,42.76,42.77,784204.0,36.8922,36.9267,36.8836,36.8922,784204.0
2019-03-05 09:45:00,42.77,42.78,42.71,42.73,831837.0,36.8922,36.9009,36.8405,36.8577,831837.0
2019-03-05 09:50:00,42.73,42.75,42.69,42.71,389161.0,36.8577,36.875,36.8232,36.8405,389161.0
2019-03-05 09:55:00,42.71,42.78,42.7,42.76,646270.0,36.8405,36.9009,36.8318,36.8836,646270.0
2019-03-05 10:00:00,42.77,42.8,42.71,42.71,1839893.0,36.8922,36.9181,36.8405,36.8405,1839893.0
2019-03-05 10:05:00,42.72,42.76,42.72,42.72,419878.0,36.8491,36.8836,36.8491,36.8491,419878.0
2019-03-05 10:10:00,42.71,42.74,42.69,42.73,647349.0,36.8405,36.8664,36.8232,36.8577,647349.0
2019-03-05 10:15:00,42.73,42.74,42.67,42.69,1518492.0,36.8577,36.8664,36.806,36.8232,1518492.0
2019-03-05 10:20:00,42.69,42.75,42.67,42.73,307461.0,36.8232,36.875,36.806,36.8577,307461.0
2019-03-05 10:25:00,42.73,42.74,42.66,42.69,570510.0,36.8577,36.8664,36.7973,36.8232,570510.0
2019-03-05 10:30:00,42.68,42.75,42.67,42.75,500351.0,36.8146,36.875,36.806,36.875,500351.0
2019-03-05 10:35:00,42.75,42.76,42.72,42.76,409702.0,36.875,36.8836,36.8491,36.8836,409702.0
2019-03-05 10:40:00,42.76,42.77,42.74,42.76,250124.0,36.8836,36.8922,36.8664,36.8836,250124.0
2019-03-05 10:45:00,42.76,42.78,42.74,42.77,248900.0,36.8836,36.9009,36.8664,36.8922,248900.0
2019-03-05 10:50:00,42.77,42.82,42.77,42.82,294462.0,36.8922,36.9354,36.8922,36.9354,294462.0
2019-03-05 10:55:00,42.81,42.84,42.81,42.84,324713.0,36.9267,36.9526,36.9267,36.9526,324713.0
2019-03-05 11:00:00,42.83,42.87,42.82,42.86,2754995.0,36.944,36.9785,36.9354,36.9699,2754995.0
2019-03-05 11:05:00,42.86,42.91,42.84,42.91,327699.0,36.9699,37.013,36.9526,37.013,327699.0
2019-03-05 11:10:00,42.91,42.92,42.9,42.91,954304.0,37.013,37.0216,37.0044,37.013,954304.0
2019-03-05 11:15:00,42.91,42.95,42.9,42.94,451201.0,37.013,37.0475,37.0044,37.0389,451201.0
2019-03-05 11:20:00,42.95,42.99,42.93,42.98,2491230.0,37.0475,37.082,37.0302,37.0734,2491230.0
2019-03-05 11:25:00,42.98,43.0,42.96,42.97,1300144.0,37.0734,37.0906,37.0561,37.0647,1300144.0
2019-03-05 11:30:00,42.97,42.98,42.94,42.98,1245413.0,37.0647,37.0734,37.0389,37.0734,1245413.0
2019-03-05 11:35:00,42.98,42.99,42.95,42.98,414544.0,37.0734,37.082,37.0475,37.0734,414544.0
2019-03-05 11:40:00,42.98,43.0,42.97,42.97,286722.0,37.0734,37.0906,37.0647,37.0647,286722.0
2019-03-05 11:45:00,42.98,42.99,42.95,42.95,406907.0,37.0734,37.082,37.0475,37.0475,406907.0
2019-03-05 11:50:00,42.95,42.96,42.89,42.89,781210.0,37.0475,37.0561,36.9957,36.9957,781210.0
2019-03-05 11:55:00,42.9,42.93,42.88,42.92,296672.0,37.0044,37.0302,36.9871,37.0216,296672.0
2019-03-05 12:00:00,42.92,42.93,42.9,42.91,305603.0,37.0216,37.0302,37.0044,37.013,305603.0
2019-03-05 12:05:00,42.91,42.93,42.89,42.91,272085.0,37.013,37.0302,36.9957,37.013,272085.0
2019-03-05 12:10:00,42.91,42.94,42.9,42.92,132618.0,37.013,37.0389,37.0044,37.0216,132618.0
2019-03-05 12:15:00,42.91,42.92,42.89,42.9,205612.0,37.013,37.0216,36.9957,37.0044,205612.0
2019-03-05 12:20:00,42.9,42.94,42.89,42.94,225413.0,37.0044,37.0389,36.9957,37.0389,225413.0
2019-03-05 12:25:00,42.93,42.96,42.93,42.95,314016.0,37.0302,37.0561,37.0302,37.0475,314016.0
2019-03-05 12:30:00,42.95,42.96,42.94,42.94,249918.0,37.0475,37.0561,37.0389,37.0389,249918.0
2019-03-05 12:35:00,42.94,42.95,42.92,42.93,169208.0,37.0389,37.0475,37.0216,37.0302,169208.0
2019-03-05 12:40:00,42.94,42.96,42.93,42.95,174707.0,37.0389,37.0561,37.0302,37.0475,174707.0
2019-03-05 12:45:00,42.96,42.96,42.93,42.96,149016.0,37.0561,37.0561,37.0302,37.0561,149016.0
2019-03-05 12:50:00,42.95,42.96,42.93,42.95,490160.0,37.0475,37.0561,37.0302,37.0475,490160.0
2019-03-05 12:55:00,42.94,42.97,42.93,42.96,316913.0,37.0389,37.0647,37.0302,37.0561,316913.0
2019-03-05 13:00:00,42.97,42.97,42.94,42.96,875622.0,37.0647,37.0647,37.0389,37.0561,875622.0
2019-03-05 13:05:00,42.96,42.97,42.95,42.95,616946.0,37.0561,37.0647,37.0475,37.0475,616946.0
2019-03-05 13:10:00,42.95,42.98,42.94,42.98,838522.0,37.0475,37.0734,37.0389,37.0734,838522.0
2019-03-05 13:15:00,42.97,42.98,42.96,42.97,369539.0,37.0647,37.0734,37.0561,37.0647,369539.0
2019-03-05 13:20:00,42.96,42.98,42.95,42.97,468759.0,37.0561,37.0734,37.0475,37.0647,468759.0
2019-03-05 13:25:00,42.97,42.99,42.96,42.97,365133.0,37.0647,37.082,37.0561,37.0647,365133.0
2019-03-05 13:30:00,42.97,42.97,42.95,42.97,182241.0,37.0647,37.0647,37.0475,37.0647,182241.0
2019-03-05 13:35:00,42.97,42.99,42.96,42.98,191921.0,37.0647,37.082,37.0561,37.0734,191921.0
2019-03-05 13:40:00,42.98,42.99,42.96,42.98,186589.0,37.0734,37.082,37.0561,37.0734,186589.0
2019-03-05 13:45:00,42.97,42.99,42.96,42.99,339908.0,37.0647,37.082,37.0561,37.082,339908.0
2019-03-05 13:50:00,42.99,43.02,42.98,43.02,1021814.0,37.082,37.1079,37.0734,37.1079,1021814.0
2019-03-05 13:55:00,43.01,43.02,43.0,43.0,221822.0,37.0992,37.1079,37.0906,37.0906,221822.0
2019-03-05 14:00:00,43.0,43.02,42.99,43.02,420726.0,37.0906,37.1079,37.082,37.1079,420726.0
2019-03-05 14:05:00,43.02,43.04,43.01,43.02,280553.0,37.1079,37.1251,37.0992,37.1079,280553.0
2019-03-05 14:10:00,43.01,43.03,43.0,43.01,322433.0,37.0992,37.1165,37.0906,37.0992,322433.0
2019-03-05 14:15:00,43.01,43.02,43.0,43.02,378640.0,37.0992,37.1079,37.0906,37.1079,378640.0
2019-03-05 14:20:00,43.02,43.02,43.0,43.0,284362.0,37.1079,37.1079,37.0906,37.0906,284362.0
2019-03-05 14:25:00,43.0,43.01,42.98,43.0,1579351.0,37.0906,37.0992,37.0734,37.0906,1579351.0
2019-03-05 14:30:00,43.0,43.01,42.99,43.0,172936.0,37.0906,37.0992,37.082,37.0906,172936.0
2019-03-05 14:35:00,43.0,43.0,42.98,42.98,318867.0,37.0906,37.0906,37.0734,37.0734,318867.0
2019-03-05 14:40:00,42.98,43.01,42.98,43.0,288051.0,37.0734,37.0992,37.0734,37.0906,288051.0
2019-03-05 14:45:00,43.01,43.01,42.99,43.01,213266.0,37.0992,37.0992,37.082,37.0992,213266.0
2019-03-05 14:50:00,43.01,43.02,43.0,43.02,254479.0,37.0992,37.1079,37.0906,37.1079,254479.0
2019-03-05 14:55:00,43.01,43.03,43.0,43.03,252910.0,37.0992,37.1165,37.0906,37.1165,252910.0
2019-03-05 15:00:00,43.02,43.03,43.0,43.02,452986.0,37.1079,37.1165,37.0906,37.1079,452986.0
2019-03-05 15:05:00,43.02,43.02,43.0,43.0,266104.0,37.1079,37.1079,37.0906,37.0906,266104.0
2019-03-05 15:10:00,43.0,43.02,42.99,43.01,503955.0,37.0906,37.1079,37.082,37.0992,503955.0
2019-03-05 15:15:00,43.0,43.01,42.98,42.98,679402.0,37.0906,37.0992,37.0734,37.0734,679402.0
2019-03-05 15:20:00,42.98,42.99,42.97,42.97,483941.0,37.0734,37.082,37.0647,37.0647,483941.0
2019-03-05 15:25:00,42.97,42.98,42.95,42.97,744177.0,37.0647,37.0734,37.0475,37.0647,744177.0
2019-03-05 15:30:00,42.96,42.98,42.96,42.98,655981.0,37.0561,37.0734,37.0561,37.0734,655981.0
2019-03-05 15:35:00,42.98,43.0,42.97,43.0,506953.0,37.0734,37.0906,37.0647,37.0906,506953.0
2019-03-05 15:40:00,42.99,43.02,42.99,43.01,531660.0,37.082,37.1079,37.082,37.0992,531660.0
2019-03-05 15:45:00,43.01,43.03,43.01,43.02,569978.0,37.0992,37.1165,37.0992,37.1079,569978.0
2019-03-05 15:50:00,43.02,43.03,42.98,43.0,1480871.0,37.1079,37.1165,37.0734,37.0906,1480871.0
2019-03-05 15:55:00,42.99,43.0,42.95,42.97,2263597.0,37.082,37.0906,37.0475,37.0647,2263597.0
2019-03-06 09:30:00,42.99,42.99,42.92,42.96,766905.0,37.082,37.082,37.0216,37.0561,766905.0
2019-03-06 09:35:00,42.96,43.04,42.95,43.02,952485.0,37.0561,37.1251,37.0475,37.1079,952485.0
2019-03-06 09:40:00,43.02,43.05,43.01,43.03,798855.0,37.1079,37.1337,37.0992,37.1165,798855.0
2019-03-06 09:45:00,43.04,43.05,42.96,42.97,511267.0,37.1251,37.1337,37.0561,37.0647,511267.0
2019-03-06 09:50:00,42.97,42.98,42.92,42.93,1088409.0,37.0647,37.0734,37.0216,37.0302,1088409.0
2019-03-06 09:55:00,42.93,42.97,42.92,42.95,511167.0,37.0302,37.0647,37.0216,37.0475,511167.0
2019-03-06 10:00:00,42.95,42.97,42.92,42.93,666203.0,37.0475,37.0647,37.0216,37.0302,666203.0
2019-03-06 10:05:00,42.92,43.0,42.92,42.99,725880.0,37.0216,37.0906,37.0216,37.082,725880.0
2019-03-06 10:10:00,42.99,43.01,42.94,42.97,3252320.0,37.082,37.0992,37.0389,37.0647,3252320.0
2019-03-06 10:15:00,42.97,43.0,42.94,42.94,531446.0,37.0647,37.0906,37.0389,37.0389,531446.0
2019-03-06 10:20:00,42.94,42.96,42.92,42.92,571834.0,37.0389,37.0561,37.0216,37.0216,571834.0
2019-03-06 10:25:00,42.92,42.94,42.89,42.9,1160017.0,37.0216,37.0389,36.9957,37.0044,1160017.0
2019-03-06 10:30:00,42.9,42.92,42.86,42.87,675085.0,37.0044,37.0216,36.9699,36.9785,675085.0
2019-03-06 10:35:00,42.87,42.91,42.86,42.9,936547.0,36.9785,37.013,36.9699,37.0044,936547.0
2019-03-06 10:40:00,42.9,42.93,42.87,42.91,613100.0,37.0044,37.0302,36.9785,37.013,613100.0
2019-03-06 10:45:00,42.91,42.94,42.91,42.93,307193.0,37.013,37.0389,37.013,37.0302,307193.0
2019-03-06 10:50:00,42.93,42.94,42.91,42.93,665149.0,37.0302,37.0389,37.013,37.0302,665149.0
2019-03-06 10:55:00,42.93,42.97,42.92,42.92,473200.0,37.0302,37.0647,37.0216,37.0216,473200.0
2019-03-06 11:00:00,42.92,42.94,42.88,42.93,1610363.0,37.0216,37.0389,36.9871,37.0302,1610363.0
2019-03-06 11:05:00,42.93,42.97,42.92,42.96,261194.0,37.0302,37.0647,37.0216,37.0561,261194.0
2019-03-06 11:10:00,42.95,42.97,42.93,42.96,318439.0,37.0475,37.0647,37.0302,37.0561,318439.0
2019-03-06 11:15:00,42.97,42.98,42.94,42.95,399005.0,37.0647,37.0734,37.0389,37.0475,399005.0
2019-03-06 11:20:00,42.95,42.97,42.92,42.93,512200.0,37.0475,37.0647,37.0216,37.0302,512200.0
2019-03-06 11:25:00,42.92,42.96,42.89,42.95,930414.0,37.0216,37.0561,36.9957,37.0475,930414.0
2019-03-06 11:30:00,42.95,42.96,42.9,42.94,449595.0,37.0475,37.0561,37.0044,37.0389,449595.0
2019-03-06 11:35:00,42.94,42.95,42.9,42.91,1272182.0,37.0389,37.0475,37.0044,37.013,1272182.0
2019-03-06 11:40:00,42.91,42.92,42.88,42.88,265446.0,37.013,37.0216,36.9871,36.9871,265446.0
2019-03-06 11:45:00,42.88,42.9,42.85,42.85,330300.0,36.9871,37.0044,36.9612,36.9612,330300.0
2019-03-06 11:50:00,42.85,42.86,42.79,42.82,351823.0,36.9612,36.9699,36.9095,36.9354,351823.0
2019-03-06 11:55:00,42.81,42.84,42.79,42.83,490943.0,36.9267,36.9526,36.9095,36.944,490943.0
2019-03-06 12:00:00,42.82,42.87,42.82,42.86,316207.0,36.9354,36.9785,36.9354,36.9699,316207.0
2019-03-06 12:05:00,42.86,42.9,42.85,42.88,288564.0,36.9699,37.0044,36.9612,36.9871,288564.0
2019-03-06 12:10:00,42.88,42.89,42.86,42.86,428657.0,36.9871,36.9957,36.9699,36.9699,428657.0
2019-03-06 12:15:00,42.87,42.88,42.83,42.84,183001.0,36.9785,36.9871,36.944,36.9526,183001.0
2019-03-06 12:20:00,42.84,42.85,42.79,42.8,774185.0,36.9526,36.9612,36.9095,36.9181,774185.0
2019-03-06 12:25:00,42.8,42.81,42.77,42.8,891962.0,36.9181,36.9267,36.8922,36.9181,891962.0
2019-03-06 12:30:00,42.8,42.82,42.79,42.82,419315.0,36.9181,36.9354,36.9095,36.9354,419315.0
2019-03-06 12:35:00,42.82,42.83,42.79,42.8,751931.0,36.9354,36.944,36.9095,36.9181,751931.0
2019-03-06 12:40:00,42.8,42.81,42.74,42.77,5371107.0,36.9181,36.9267,36.8664,36.8922,5371107.0
2019-03-06 12:45:00,42.76,42.78,42.73,42.75,502559.0,36.8836,36.9009,36.8577,36.875,502559.0
2019-03-06 12:50:00,42.75,42.78,42.72,42.72,516076.0,36.875,36.9009,36.8491,36.8491,516076.0
2019-03-06 12:55:00,42.72,42.74,42.71,42.72,751741.0,36.8491,36.8664,36.8405,36.8491,751741.0
2019-03-06 13:00:00,42.72,42.74,42.7,42.71,744948.0,36.8491,36.8664,36.8318,36.8405,744948.0
2019-03-06 13:05:00,42.71,42.71,42.66,42.68,752412.0,36.8405,36.8405,36.7973,36.8146,752412.0
2019-03-06 13:10:00,42.68,42.73,42.67,42.72,772794.0,36.8146,36.8577,36.806,36.8491,772794.0
2019-03-06 13:15:00,42.72,42.75,42.7,42.73,429934.0,36.8491,36.875,36.8318,36.8577,429934.0
2019-03-06 13:20:00,42.73,42.74,42.7,42.72,266639.0,36.8577,36.8664,36.8318,36.8491,266639.0
2019-03-06 13:25:00,42.71,42.74,42.7,42.73,341133.0,36.8405,36.8664,36.8318,36.8577,341133.0
2019-03-06 13:30:00,42.73,42.75,42.72,42.75,275979.0,36.8577,36.875,36.8491,36.875,275979.0
2019-03-06 13:35:00,42.75,42.78,42.72,42.77,472838.0,36.875,36.9009,36.8491,36.8922,472838.0
2019-03-06 13:40:00,42.78,42.79,42.76,42.77,797354.0,36.9009,36.9095,36.8836,36.8922,797354.0
2019-03-06 13:45:00,42.77,42.78,42.75,42.77,286493.0,36.8922,36.9009,36.875,36.8922,286493.0
2019-03-06 13:50:00,42.77,42.79,42.76,42.79,144182.0,36.8922,36.9095,36.8836,36.9095,144182.0
2019-03-06 13:55:00,42.79,42.8,42.78,42.79,297811.0,36.9095,36.9181,36.9009,36.9095,297811.0
2019-03-06 14:00:00,42.79,42.81,42.78,42.8,256270.0,36.9095,36.9267,36.9009,36.9181,256270.0
2019-03-06 14:05:00,42.8,42.81,42.77,42.79,212137.0,36.9181,36.9267,36.8922,36.9095,212137.0
2019-03-06 14:10:00,42.79,42.82,42.78,42.79,308302.0,36.9095,36.9354,36.9009,36.9095,308302.0
2019-03-06 14:15:00,42.8,42.8,42.77,42.78,287914.0,36.9181,36.9181,36.8922,36.9009,287914.0
2019-03-06 14:20:00,42.79,42.82,42.77,42.81,228917.0,36.9095,36.9354,36.8922,36.9267,228917.0
2019-03-06 14:25:00,42.82,42.82,42.77,42.78,238971.0,36.9354,36.9354,36.8922,36.9009,238971.0
2019-03-06 14:30:00,42.78,42.79,42.75,42.76,573152.0,36.9009,36.9095,36.875,36.8836,573152.0
2019-03-06 14:35:00,42.76,42.78,42.75,42.75,160754.0,36.8836,36.9009,36.875,36.875,160754.0
2019-03-06 14:40:00,42.76,42.76,42.73,42.73,298882.0,36.8836,36.8836,36.8577,36.8577,298882.0
2019-03-06 14:45:00,42.73,42.76,42.72,42.73,432552.0,36.8577,36.8836,36.8491,36.8577,432552.0
2019-03-06 14:50:00,42.73,42.76,42.72,42.76,546182.0,36.8577,36.8836,36.8491,36.8836,546182.0
2019-03-06 14:55:00,42.75,42.78,42.74,42.76,650561.0,36.875,36.9009,36.8664,36.8836,650561.0
2019-03-06 15:00:00,42.76,42.78,42.75,42.75,231696.0,36.8836,36.9009,36.875,36.875,231696.0
2019-03-06 15:05:00,42.75,42.76,42.73,42.76,528151.0,36.875,36.8836,36.8577,36.8836,528151.0
2019-03-06 15:10:00,42.76,42.76,42.73,42.74,338037.0,36.8836,36.8836,36.8577,36.8664,338037.0
2019-03-06 15:15:00,42.74,42.76,42.72,42.75,474509.0,36.8664,36.8836,36.8491,36.875,474509.0
2019-03-06 15:20:00,42.75,42.76,42.72,42.73,182287.0,36.875,36.8836,36.8491,36.8577,182287.0
2019-03-06 15:25:00,42.74,42.74,42.71,42.73,539482.0,36.8664,36.8664,36.8405,36.8577,539482.0
2019-03-06 15:30:00,42.73,42.76,42.73,42.76,703430.0,36.8577,36.8836,36.8577,36.8836,703430.0
2019-03-06 15:35:00,42.76,42.77,42.74,42.75,850799.0,36.8836,36.8922,36.8664,36.875,850799.0
2019-03-06 15:40:00,42.75,42.77,42.75,42.77,654779.0,36.875,36.8922,36.875,36.8922,654779.0
2019-03-06 15:45:00,42.77,42.77,42.71,42.72,739970.0,36.8922,36.8922,36.8405,36.8491,739970.0
2019-03-06 15:50:00,42.72,42.74,42.71,42.72,1229119.0,36.8491,36.8664,36.8405,36.8491,1229119.0
2019-03-06 15:55:00,42.71,42.73,42.7,42.72,2595873.0,36.8405,36.8577,36.8318,36.8491,2595873.0
2019-03-07 09:30:00,42.48,42.49,42.38,42.39,1271218.0,36.6421,36.6507,36.5558,36.5645,1271218.0
2019-03-07 09:35:00,42.39,42.39,42.29,42.31,1292495.0,36.5645,36.5645,36.4782,36.4954,1292495.0
2019-03-07 09:40:00,42.3,42.33,42.25,42.26,1637353.0,36.4868,36.5127,36.4437,36.4523,1637353.0
2019-03-07 09:45:00,42.26,42.26,42.16,42.18,3520616.0,36.4523,36.4523,36.3661,36.3833,3520616.0
2019-03-07 09:50:00,42.18,42.2,42.12,42.17,2309948.0,36.3833,36.4006,36.3316,36.3747,2309948.0
2019-03-07 09:55:00,42.17,42.23,42.16,42.22,1813368.0,36.3747,36.4264,36.3661,36.4178,1813368.0
2019-03-07 10:00:00,42.22,42.22,42.17,42.22,1300278.0,36.4178,36.4178,36.3747,36.4178,1300278.0
2019-03-07 10:05:00,42.21,42.26,42.2,42.21,1239591.0,36.4092,36.4523,36.4006,36.4092,1239591.0
2019-03-07 10:10:00,42.21,42.23,42.19,42.21,804548.0,36.4092,36.4264,36.3919,36.4092,804548.0
2019-03-07 10:15:00,42.21,42.22,42.12,42.13,1871091.0,36.4092,36.4178,36.3316,36.3402,1871091.0
2019-03-07 10:20:00,42.13,42.16,42.09,42.14,872686.0,36.3402,36.3661,36.3057,36.3488,872686.0
2019-03-07 10:25:00,42.14,42.16,42.12,42.14,1064292.0,36.3488,36.3661,36.3316,36.3488,1064292.0
2019-03-07 10:30:00,42.15,42.16,42.13,42.15,632552.0,36.3574,36.3661,36.3402,36.3574,632552.0
2019-03-07 10:35:00,42.16,42.19,42.14,42.17,2067205.0,36.3661,36.3919,36.3488,36.3747,2067205.0
2019-03-07 10:40:00,42.17,42.17,42.11,42.12,1097579.0,36.3747,36.3747,36.3229,36.3316,1097579.0
2019-03-07 10:45:00,42.12,42.2,42.12,42.2,869479.0,36.3316,36.4006,36.3316,36.4006,869479.0
2019-03-07 10:50:00,42.2,42.2,42.16,42.18,768975.0,36.4006,36.4006,36.3661,36.3833,768975.0
2019-03-07 10:55:00,42.19,42.21,42.12,42.13,762421.0,36.3919,36.4092,36.3316,36.3402,762421.0
2019-03-07 11:00:00,42.12,42.16,42.1,42.13,2038602.0,36.3316,36.3661,36.3143,36.3402,2038602.0
2019-03-07 11:05:00,42.12,42.13,42.09,42.11,613661.0,36.3316,36.3402,36.3057,36.3229,613661.0
2019-03-07 11:10:00,42.11,42.12,42.07,42.1,516325.0,36.3229,36.3316,36.2884,36.3143,516325.0
2019-03-07 11:15:00,42.09,42.11,42.06,42.07,646603.0,36.3057,36.3229,36.2798,36.2884,646603.0
2019-03-07 11:20:00,42.06,42.08,42.05,42.07,481918.0,36.2798,36.2971,36.2712,36.2884,481918.0
2019-03-07 11:25:00,42.07,42.13,42.07,42.13,641338.0,36.2884,36.3402,36.2884,36.3402,641338.0
2019-03-07 11:30:00,42.13,42.2,42.12,42.18,1184707.0,36.3402,36.4006,36.3316,36.3833,1184707.0
2019-03-07 11:35:00,42.17,42.18,42.14,42.15,441978.0,36.3747,36.3833,36.3488,36.3574,441978.0
2019-03-07 11:40:00,42.15,42.16,42.14,42.15,819295.0,36.3574,36.3661,36.3488,36.3574,819295.0
2019-03-07 11:45:00,42.15,42.18,42.12,42.12,342682.0,36.3574,36.3833,36.3316,36.3316,342682.0
2019-03-07 11:50:00,42.13,42.14,42.08,42.09,801198.0,36.3402,36.3488,36.2971,36.3057,801198.0
2019-03-07 11:55:00,42.09,42.1,42.08,42.09,596100.0,36.3057,36.3143,36.2971,36.3057,596100.0
2019-03-07 12:00:00,42.09,42.1,42.06,42.08,494541.0,36.3057,36.3143,36.2798,36.2971,494541.0
2019-03-07 12:05:00,42.08,42.11,42.07,42.09,407134.0,36.2971,36.3229,36.2884,36.3057,407134.0
2019-03-07 12:10:00,42.09,42.1,42.07,42.09,366540.0,36.3057,36.3143,36.2884,36.3057,366540.0
2019-03-07 12:15:00,42.1,42.12,42.09,42.11,682245.0,36.3143,36.3316,36.3057,36.3229,682245.0
2019-03-07 12:20:00,42.11,42.15,42.09,42.13,1114492.0,36.3229,36.3574,36.3057,36.3402,1114492.0
2019-03-07 12:25:00,42.14,42.18,42.12,42.16,763709.0,36.3488,36.3833,36.3316,36.3661,763709.0
2019-03-07 12:30:00,42.16,42.18,42.08,42.16,1631836.0,36.3661,36.3833,36.2971,36.3661,1631836.0
2019-03-07 12:35:00,42.16,42.17,42.14,42.15,402409.0,36.3661,36.3747,36.3488,36.3574,402409.0
2019-03-07 12:40:00,42.15,42.16,42.12,42.13,315257.0,36.3574,36.3661,36.3316,36.3402,315257.0
2019-03-07 12:45:00,42.13,42.15,42.1,42.13,455437.0,36.3402,36.3574,36.3143,36.3402,455437.0
2019-03-07 12:50:00,42.13,42.16,42.1,42.15,705760.0,36.3402,36.3661,36.3143,36.3574,705760.0
2019-03-07 12:55:00,42.16,42.17,42.14,42.15,706577.0,36.3661,36.3747,36.3488,36.3574,706577.0
2019-03-07 13:00:00,42.15,42.15,42.12,42.14,581283.0,36.3574,36.3574,36.3316,36.3488,581283.0
2019-03-07 13:05:00,42.13,42.14,42.08,42.11,409632.0,36.3402,36.3488,36.2971,36.3229,409632.0
2019-03-07 13:10:00,42.1,42.13,42.1,42.12,191489.0,36.3143,36.3402,36.3143,36.3316,191489.0
2019-03-07 13:15:00,42.11,42.14,42.1,42.11,486670.0,36.3229,36.3488,36.3143,36.3229,486670.0
2019-03-07 13:20:00,42.11,42.12,42.07,42.08,326226.0,36.3229,36.3316,36.2884,36.2971,326226.0
2019-03-07 13:25:00,42.08,42.09,42.06,42.09,409322.0,36.2971,36.3057,36.2798,36.3057,409322.0
2019-03-07 13:30:00,42.09,42.1,42.04,42.04,332156.0,36.3057,36.3143,36.2625,36.2625,332156.0
2019-03-07 13:35:00,42.05,42.05,42.03,42.05,955976.0,36.2712,36.2712,36.2539,36.2712,955976.0
2019-03-07 13:40:00,42.05,42.08,42.05,42.07,273075.0,36.2712,36.2971,36.2712,36.2884,273075.0
2019-03-07 13:45:00,42.07,42.08,42.05,42.06,396281.0,36.2884,36.2971,36.2712,36.2798,396281.0
2019-03-07 13:50:00,42.07,42.09,42.03,42.04,378522.0,36.2884,36.3057,36.2539,36.2625,378522.0
2019-03-07 13:55:00,42.04,42.04,42.01,42.02,785172.0,36.2625,36.2625,36.2367,36.2453,785172.0
2019-03-07 14:00:00,42.02,42.03,41.99,42.01,822683.0,36.2453,36.2539,36.2194,36.2367,822683.0
2019-03-07 14:05:00,42.01,42.02,41.99,42.01,590914.0,36.2367,36.2453,36.2194,36.2367,590914.0
2019-03-07 14:10:00,42.02,42.02,41.96,41.98,1274140.0,36.2453,36.2453,36.1935,36.2108,1274140.0
2019-03-07 14:15:00,41.98,42.0,41.97,41.99,239688.0,36.2108,36.228,36.2022,36.2194,239688.0
2019-03-07 14:20:00,42.0,42.0,41.96,41.96,438411.0,36.228,36.228,36.1935,36.1935,438411.0
2019-03-07 14:25:00,41.96,41.99,41.95,41.98,380763.0,36.1935,36.2194,36.1849,36.2108,380763.0
2019-03-07 14:30:00,41.99,42.0,41.95,41.96,355447.0,36.2194,36.228,36.1849,36.1935,355447.0
2019-03-07 14:35:00,41.96,41.98,41.92,41.92,461194.0,36.1935,36.2108,36.159,36.159,461194.0
2019-03-07 14:40:00,41.93,41.96,41.92,41.95,737954.0,36.1677,36.1935,36.159,36.1849,737954.0
2019-03-07 14:45:00,41.95,41.95,41.88,41.9,751520.0,36.1849,36.1849,36.1245,36.1418,751520.0
2019-03-07 14:50:00,41.9,41.92,41.88,41.91,2315056.0,36.1418,36.159,36.1245,36.1504,2315056.0
2019-03-07 14:55:00,41.91,41.93,41.88,41.89,670276.0,36.1504,36.1677,36.1245,36.1332,670276.0
2019-03-07 15:00:00,41.89,41.93,41.87,41.89,790837.0,36.1332,36.1677,36.1159,36.1332,790837.0
2019-03-07 15:05:00,41.9,41.92,41.87,41.92,862055.0,36.1418,36.159,36.1159,36.159,862055.0
2019-03-07 15:10:00,41.91,41.93,41.89,41.9,869143.0,36.1504,36.1677,36.1332,36.1418,869143.0
2019-03-07 15:15:00,41.89,41.94,41.89,41.94,2546864.0,36.1332,36.1763,36.1332,36.1763,2546864.0
2019-03-07 15:20:00,41.94,41.95,41.92,41.93,951446.0,36.1763,36.1849,36.159,36.1677,951446.0
2019-03-07 15:25:00,41.94,41.96,41.9,41.9,786063.0,36.1763,36.1935,36.1418,36.1418,786063.0
2019-03-07 15:30:00,41.91,41.92,41.89,41.9,1505382.0,36.1504,36.159,36.1332,36.1418,1505382.0
2019-03-07 15:35:00,41.9,41.95,41.89,41.94,808375.0,36.1418,36.1849,36.1332,36.1763,808375.0
2019-03-07 15:40:00,41.94,41.95,41.91,41.92,837657.0,36.1763,36.1849,36.1504,36.159,837657.0
2019-03-07 15:45:00,41.93,41.95,41.91,41.93,943660.0,36.1677,36.1849,36.1504,36.1677,943660.0
2019-03-07 15:50:00,41.93,41.93,41.87,41.89,2291945.0,36.1677,36.1677,36.1159,36.1332,2291945.0
2019-03-07 15:55:00,41.89,41.95,41.88,41.94,5351418.0,36.1332,36.1849,36.1245,36.1763,5351418.0
2019-03-08 09:30:00,41.45,41.51,41.41,41.5,2140146.0,35.7536,35.8054,35.7191,35.7968,2140146.0
2019-03-08 09:35:00,41.5,41.57,41.49,41.55,2000357.0,35.7968,35.8571,35.7881,35.8399,2000357.0
2019-03-08 09:40:00,41.55,41.56,41.46,41.47,4076400.0,35.8399,35.8485,35.7623,35.7709,4076400.0
2019-03-08 09:45:00,41.47,41.53,41.45,41.52,4791007.0,35.7709,35.8226,35.7536,35.814,4791007.0
2019-03-08 09:50:00,41.52,41.53,41.45,41.46,2070720.0,35.814,35.8226,35.7536,35.7623,2070720.0
2019-03-08 09:55:00,41.46,41.49,41.42,41.43,1936980.0,35.7623,35.7881,35.7278,35.7364,1936980.0
2019-03-08 10:00:00,41.42,41.49,41.39,41.49,3590973.0,35.7278,35.7881,35.7019,35.7881,3590973.0
2019-03-08 10:05:00,41.48,41.49,41.44,41.48,1506227.0,35.7795,35.7881,35.745,35.7795,1506227.0
2019-03-08 10:10:00,41.48,41.5,41.44,41.46,2376944.0,35.7795,35.7968,35.745,35.7623,2376944.0
2019-03-08 10:15:00,41.46,41.48,41.43,41.47,1563533.0,35.7623,35.7795,35.7364,35.7709,1563533.0
2019-03-08 10:20:00,41.46,41.52,41.44,41.48,1301238.0,35.7623,35.814,35.745,35.7795,1301238.0
2019-03-08 10:25:00,41.49,41.55,41.49,41.53,1205743.0,35.7881,35.8399,35.7881,35.8226,1205743.0
2019-03-08 10:30:00,41.54,41.55,41.49,41.49,882271.0,35.8313,35.8399,35.7881,35.7881,882271.0
2019-03-08 10:35:00,41.49,41.54,41.48,41.51,1221802.0,35.7881,35.8313,35.7795,35.8054,1221802.0
2019-03-08 10:40:00,41.51,41.6,41.47,41.59,1124050.0,35.8054,35.883,35.7709,35.8744,1124050.0
2019-03-08 10:45:00,41.6,41.66,41.59,41.65,1850478.0,35.883,35.9348,35.8744,35.9261,1850478.0
2019-03-08 10:50:00,41.65,41.66,41.6,41.62,1235063.0,35.9261,35.9348,35.883,35.9003,1235063.0
2019-03-08 10:55:00,41.61,41.62,41.54,41.57,3079346.0,35.8916,35.9003,35.8313,35.8571,3079346.0
2019-03-08 11:00:00,41.56,41.6,41.54,41.59,760636.0,35.8485,35.883,35.8313,35.8744,760636.0
2019-03-08 11:05:00,41.59,41.62,41.56,41.58,705791.0,35.8744,35.9003,35.8485,35.8658,705791.0
2019-03-08 11:10:00,41.58,41.63,41.55,41.6,459400.0,35.8658,35.9089,35.8399,35.883,459400.0
2019-03-08 11:15:00,41.6,41.63,41.59,41.59,391482.0,35.883,35.9089,35.8744,35.8744,391482.0
2019-03-08 11:20:00,41.59,41.62,41.57,41.61,541398.0,35.8744,35.9003,35.8571,35.8916,541398.0
2019-03-08 11:25:00,41.61,41.68,41.61,41.65,2609539.0,35.8916,35.952,35.8916,35.9261,2609539.0
2019-03-08 11:30:00,41.65,41.66,41.57,41.58,1511703.0,35.9261,35.9348,35.8571,35.8658,1511703.0
2019-03-08 11:35:00,41.58,41.58,41.53,41.54,781817.0,35.8658,35.8658,35.8226,35.8313,781817.0
2019-03-08 11:40:00,41.54,41.56,41.53,41.56,452358.0,35.8313,35.8485,35.8226,35.8485,452358.0
2019-03-08 11:45:00,41.56,41.6,41.55,41.59,315887.0,35.8485,35.883,35.8399,35.8744,315887.0
2019-03-08 11:50:00,41.58,41.61,41.54,41.6,449183.0,35.8658,35.8916,35.8313,35.883,449183.0
2019-03-08 11:55:00,41.6,41.6,41.54,41.54,433698.0,35.883,35.883,35.8313,35.8313,433698.0
2019-03-08 12:00:00,41.54,41.56,41.53,41.55,561190.0,35.8313,35.8485,35.8226,35.8399,561190.0
2019-03-08 12:05:00,41.54,41.55,41.52,41.53,299429.0,35.8313,35.8399,35.814,35.8226,299429.0
2019-03-08 12:10:00,41.54,41.56,41.51,41.55,437835.0,35.8313,35.8485,35.8054,35.8399,437835.0
2019-03-08 12:15:00,41.55,41.57,41.53,41.53,368242.0,35.8399,35.8571,35.8226,35.8226,368242.0
2019-03-08 12:20:00,41.53,41.56,41.51,41.53,339473.0,35.8226,35.8485,35.8054,35.8226,339473.0
2019-03-08 12:25:00,41.52,41.58,41.51,41.57,725715.0,35.814,35.8658,35.8054,35.8571,725715.0
2019-03-08 12:30:00,41.57,41.58,41.54,41.55,350542.0,35.8571,35.8658,35.8313,35.8399,350542.0
2019-03-08 12:35:00,41.55,41.55,41.52,41.53,507033.0,35.8399,35.8399,35.814,35.8226,507033.0
2019-03-08 12:40:00,41.53,41.56,41.52,41.54,265371.0,35.8226,35.8485,35.814,35.8313,265371.0
2019-03-08 12:45:00,41.55,41.55,41.5,41.51,290473.0,35.8399,35.8399,35.7968,35.8054,290473.0
2019-03-08 12:50:00,41.51,41.54,41.5,41.52,637260.0,35.8054,35.8313,35.7968,35.814,637260.0
2019-03-08 12:55:00,41.52,41.54,41.51,41.52,493726.0,35.814,35.8313,35.8054,35.814,493726.0
2019-03-08 13:00:00,41.52,41.54,41.51,41.52,724096.0,35.814,35.8313,35.8054,35.814,724096.0
2019-03-08 13:05:00,41.52,41.54,41.5,41.52,588757.0,35.814,35.8313,35.7968,35.814,588757.0
2019-03-08 13:10:00,41.52,41.56,41.52,41.55,326461.0,35.814,35.8485,35.814,35.8399,326461.0
2019-03-08 13:15:00,41.55,41.56,41.51,41.54,288621.0,35.8399,35.8485,35.8054,35.8313,288621.0
2019-03-08 13:20:00,41.53,41.54,41.5,41.52,604106.0,35.8226,35.8313,35.7968,35.814,604106.0
2019-03-08 13:25:00,41.52,41.55,41.51,41.54,151113.0,35.814,35.8399,35.8054,35.8313,151113.0
2019-03-08 13:30:00,41.54,41.54,41.5,41.52,321982.0,35.8313,35.8313,35.7968,35.814,321982.0
2019-03-08 13:35:00,41.51,41.52,41.49,41.49,2302492.0,35.8054,35.814,35.7881,35.7881,2302492.0
2019-03-08 13:40:00,41.49,41.52,41.49,41.49,1651612.0,35.7881,35.814,35.7881,35.7881,1651612.0
2019-03-08 13:45:00,41.5,41.51,41.48,41.5,887302.0,35.7968,35.8054,35.7795,35.7968,887302.0
2019-03-08 13:50:00,41.51,41.51,41.45,41.48,2491923.0,35.8054,35.8054,35.7536,35.7795,2491923.0
2019-03-08 13:55:00,41.49,41.5,41.44,41.46,555243.0,35.7881,35.7968,35.745,35.7623,555243.0
2019-03-08 14:00:00,41.46,41.46,41.41,41.43,1227529.0,35.7623,35.7623,35.7191,35.7364,1227529.0
2019-03-08 14:05:00,41.43,41.46,41.42,41.45,549400.0,35.7364,35.7623,35.7278,35.7536,549400.0
2019-03-08 14:10:00,41.46,41.48,41.44,41.45,818784.0,35.7623,35.7795,35.745,35.7536,818784.0
2019-03-08 14:15:00,41.45,41.48,41.45,41.46,1140503.0,35.7536,35.7795,35.7536,35.7623,1140503.0
2019-03-08 14:20:00,41.47,41.51,41.46,41.5,567914.0,35.7709,35.8054,35.7623,35.7968,567914.0
2019-03-08 14:25:00,41.5,41.53,41.5,41.52,981563.0,35.7968,35.8226,35.7968,35.814,981563.0
2019-03-08 14:30:00,41.52,41.54,41.51,41.52,808864.0,35.814,35.8313,35.8054,35.814,808864.0
2019-03-08 14:35:00,41.52,41.54,41.51,41.53,1090353.0,35.814,35.8313,35.8054,35.8226,1090353.0
2019-03-08 14:40:00,41.53,41.57,41.53,41.57,478329.0,35.8226,35.8571,35.8226,35.8571,478329.0
2019-03-08 14:45:00,41.56,41.58,41.54,41.55,872431.0,35.8485,35.8658,35.8313,35.8399,872431.0
2019-03-08 14:50:00,41.55,41.6,41.55,41.59,545795.0,35.8399,35.883,35.8399,35.8744,545795.0
2019-03-08 14:55:00,41.58,41.59,41.55,41.57,523198.0,35.8658,35.8744,35.8399,35.8571,523198.0
2019-03-08 15:00:00,41.57,41.6,41.56,41.59,500013.0,35.8571,35.883,35.8485,35.8744,500013.0
2019-03-08 15:05:00,41.59,41.62,41.56,41.59,587906.0,35.8744,35.9003,35.8485,35.8744,587906.0
2019-03-08 15:10:00,41.59,41.6,41.53,41.57,1263005.0,35.8744,35.883,35.8226,35.8571,1263005.0
2019-03-08 15:15:00,41.57,41.59,41.54,41.56,2137191.0,35.8571,35.8744,35.8313,35.8485,2137191.0
2019-03-08 15:20:00,41.57,41.58,41.53,41.53,796701.0,35.8571,35.8658,35.8226,35.8226,796701.0
2019-03-08 15:25:00,41.54,41.57,41.52,41.54,481368.0,35.8313,35.8571,35.814,35.8313,481368.0
2019-03-08 15:30:00,41.54,41.6,41.52,41.58,675553.0,35.8313,35.883,35.814,35.8658,675553.0
2019-03-08 15:35:00,41.57,41.59,41.56,41.58,506424.0,35.8571,35.8744,35.8485,35.8658,506424.0
2019-03-08 15:40:00,41.58,41.62,41.57,41.62,1557643.0,35.8658,35.9003,35.8571,35.9003,1557643.0
2019-03-08 15:45:00,41.62,41.65,41.6,41.61,2350424.0,35.9003,35.9261,35.883,35.8916,2350424.0
2019-03-08 15:50:00,41.61,41.65,41.6,41.65,2235879.0,35.8916,35.9261,35.883,35.9261,2235879.0
2019-03-08 15:55:00,41.64,41.67,41.62,41.65,4326129.0,35.9175,35.9434,35.9003,35.9261,4326129.0
2019-03-11 09:30:00,42.01,42.14,42.01,42.12,864773.0,36.2367,36.3488,36.2367,36.3316,864773.0
2019-03-11 09:35:00,42.12,42.17,42.12,42.16,711222.0,36.3316,36.3747,36.3316,36.3661,711222.0
2019-03-11 09:40:00,42.16,42.21,42.15,42.18,1141143.0,36.3661,36.4092,36.3574,36.3833,1141143.0
2019-03-11 09:45:00,42.18,42.24,42.17,42.2,1294293.0,36.3833,36.4351,36.3747,36.4006,1294293.0
2019-03-11 09:50:00,42.2,42.24,42.19,42.23,1264465.0,36.4006,36.4351,36.3919,36.4264,1264465.0
2019-03-11 09:55:00,42.23,42.25,42.22,42.25,696777.0,36.4264,36.4437,36.4178,36.4437,696777.0
2019-03-11 10:00:00,42.25,42.29,42.24,42.27,1851048.0,36.4437,36.4782,36.4351,36.4609,1851048.0
2019-03-11 10:05:00,42.27,42.27,42.23,42.24,1243708.0,36.4609,36.4609,36.4264,36.4351,1243708.0
2019-03-11 10:10:00,42.25,42.27,42.23,42.26,1023206.0,36.4437,36.4609,36.4264,36.4523,1023206.0
2019-03-11 10:15:00,42.26,42.3,42.24,42.3,826907.0,36.4523,36.4868,36.4351,36.4868,826907.0
2019-03-11 10:20:00,42.3,42.32,42.28,42.28,760976.0,36.4868,36.5041,36.4696,36.4696,760976.0
2019-03-11 10:25:00,42.29,42.3,42.28,42.29,795274.0,36.4782,36.4868,36.4696,36.4782,795274.0
2019-03-11 10:30:00,42.28,42.31,42.27,42.29,1509077.0,36.4696,36.4954,36.4609,36.4782,1509077.0
2019-03-11 10:35:00,42.3,42.31,42.27,42.3,1297674.0,36.4868,36.4954,36.4609,36.4868,1297674.0
2019-03-11 10:40:00,42.29,42.32,42.29,42.3,598327.0,36.4782,36.5041,36.4782,36.4868,598327.0
2019-03-11 10:45:00,42.3,42.34,42.29,42.33,726715.0,36.4868,36.5213,36.4782,36.5127,726715.0
2019-03-11 10:50:00,42.34,42.37,42.33,42.37,687729.0,36.5213,36.5472,36.5127,36.5472,687729.0
2019-03-11 10:55:00,42.37,42.37,42.34,42.35,1293066.0,36.5472,36.5472,36.5213,36.5299,1293066.0
2019-03-11 11:00:00,42.35,42.38,42.34,42.37,1143509.0,36.5299,36.5558,36.5213,36.5472,1143509.0
2019-03-11 11:05:00,42.37,42.39,42.36,42.39,627916.0,36.5472,36.5645,36.5386,36.5645,627916.0
2019-03-11 11:10:00,42.38,42.4,42.37,42.38,802281.0,36.5558,36.5731,36.5472,36.5558,802281.0
2019-03-11 11:15:00,42.38,42.39,42.36,42.37,496164.0,36.5558,36.5645,36.5386,36.5472,496164.0
2019-03-11 11:20:00,42.37,42.39,42.36,42.39,196905.0,36.5472,36.5645,36.5386,36.5645,196905.0
2019-03-11 11:25:00,42.39,42.39,42.36,42.38,856486.0,36.5645,36.5645,36.5386,36.5558,856486.0
2019-03-11 11:30:00,42.38,42.39,42.35,42.37,817715.0,36.5558,36.5645,36.5299,36.5472,817715.0
2019-03-11 11:35:00,42.38,42.39,42.36,42.37,388988.0,36.5558,36.5645,36.5386,36.5472,388988.0
2019-03-11 11:40:00,42.37,42.38,42.36,42.38,393272.0,36.5472,36.5558,36.5386,36.5558,393272.0
2019-03-11 11:45:00,42.38,42.38,42.35,42.36,1861632.0,36.5558,36.5558,36.5299,36.5386,1861632.0
2019-03-11 11:50:00,42.36,42.37,42.34,42.36,566819.0,36.5386,36.5472,36.5213,36.5386,566819.0
2019-03-11 11:55:00,42.36,42.38,42.35,42.37,282594.0,36.5386,36.5558,36.5299,36.5472,282594.0
2019-03-11 12:00:00,42.37,42.38,42.35,42.38,1164909.0,36.5472,36.5558,36.5299,36.5558,1164909.0
2019-03-11 12:05:00,42.38,42.4,42.37,42.38,1075078.0,36.5558,36.5731,36.5472,36.5558,1075078.0
2019-03-11 12:10:00,42.38,42.39,42.35,42.36,616766.0,36.5558,36.5645,36.5299,36.5386,616766.0
2019-03-11 12:15:00,42.36,42.39,42.35,42.39,192216.0,36.5386,36.5645,36.5299,36.5645,192216.0
2019-03-11 12:20:00,42.38,42.4,42.36,42.37,266368.0,36.5558,36.5731,36.5386,36.5472,266368.0
2019-03-11 12:25:00,42.37,42.37,42.34,42.34,187635.0,36.5472,36.5472,36.5213,36.5213,187635.0
2019-03-11 12:30:00,42.35,42.38,42.34,42.38,245851.0,36.5299,36.5558,36.5213,36.5558,245851.0
2019-03-11 12:35:00,42.38,42.39,42.37,42.38,251831.0,36.5558,36.5645,36.5472,36.5558,251831.0
2019-03-11 12:40:00,42.37,42.38,42.36,42.37,375410.0,36.5472,36.5558,36.5386,36.5472,375410.0
2019-03-11 12:45:00,42.37,42.38,42.34,42.35,385575.0,36.5472,36.5558,36.5213,36.5299,385575.0
2019-03-11 12:50:00,42.35,42.39,42.35,42.37,386460.0,36.5299,36.5645,36.5299,36.5472,386460.0
2019-03-11 12:55:00,42.37,42.39,42.36,42.38,181091.0,36.5472,36.5645,36.5386,36.5558,181091.0
2019-03-11 13:00:00,42.38,42.39,42.37,42.38,109775.0,36.5558,36.5645,36.5472,36.5558,109775.0
2019-03-11 13:05:00,42.38,42.39,42.37,42.39,194424.0,36.5558,36.5645,36.5472,36.5645,194424.0
2019-03-11 13:10:00,42.39,42.41,42.38,42.41,157543.0,36.5645,36.5817,36.5558,36.5817,157543.0
2019-03-11 13:15:00,42.4,42.43,42.4,42.41,370795.0,36.5731,36.599,36.5731,36.5817,370795.0
2019-03-11 13:20:00,42.41,42.42,42.39,42.4,367329.0,36.5817,36.5903,36.5645,36.5731,367329.0
2019-03-11 13:25:00,42.4,42.43,42.39,42.42,258928.0,36.5731,36.599,36.5645,36.5903,258928.0
2019-03-11 13:30:00,42.42,42.43,42.4,42.41,249208.0,36.5903,36.599,36.5731,36.5817,249208.0
2019-03-11 13:35:00,42.42,42.43,42.41,42.43,197805.0,36.5903,36.599,36.5817,36.599,197805.0
2019-03-11 13:40:00,42.43,42.43,42.41,42.43,210167.0,36.599,36.599,36.5817,36.599,210167.0
2019-03-11 13:45:00,42.42,42.43,42.38,42.39,506243.0,36.5903,36.599,36.5558,36.5645,506243.0
2019-03-11 13:50:00,42.39,42.41,42.38,42.4,275045.0,36.5645,36.5817,36.5558,36.5731,275045.0
2019-03-11 13:55:00,42.4,42.43,42.4,42.43,68043.0,36.5731,36.599,36.5731,36.599,68043.0
2019-03-11 14:00:00,42.43,42.43,42.41,42.42,283829.0,36.599,36.599,36.5817,36.5903,283829.0
2019-03-11 14:05:00,42.42,42.43,42.4,42.41,468628.0,36.5903,36.599,36.5731,36.5817,468628.0
2019-03-11 14:10:00,42.41,42.41,42.38,42.4,534234.0,36.5817,36.5817,36.5558,36.5731,534234.0
2019-03-11 14:15:00,42.4,42.4,42.38,42.39,519522.0,36.5731,36.5731,36.5558,36.5645,519522.0
2019-03-11 14:20:00,42.4,42.42,42.39,42.41,146256.0,36.5731,36.5903,36.5645,36.5817,146256.0
2019-03-11 14:25:00,42.41,42.42,42.39,42.4,225433.0,36.5817,36.5903,36.5645,36.5731,225433.0
2019-03-11 14:30:00,42.4,42.41,42.39,42.4,134923.0,36.5731,36.5817,36.5645,36.5731,134923.0
2019-03-11 14:35:00,42.4,42.42,42.38,42.42,504060.0,36.5731,36.5903,36.5558,36.5903,504060.0
2019-03-11 14:40:00,42.42,42.42,42.4,42.4,209573.0,36.5903,36.5903,36.5731,36.5731,209573.0
2019-03-11 14:45:00,42.4,42.41,42.39,42.4,496068.0,36.5731,36.5817,36.5645,36.5731,496068.0
2019-03-11 14:50:00,42.4,42.41,42.39,42.4,355610.0,36.5731,36.5817,36.5645,36.5731,355610.0
2019-03-11 14:55:00,42.4,42.43,42.39,42.43,266924.0,36.5731,36.599,36.5645,36.599,266924.0
2019-03-11 15:00:00,42.42,42.43,42.4,42.41,341229.0,36.5903,36.599,36.5731,36.5817,341229.0
2019-03-11 15:05:00,42.4,42.42,42.4,42.42,292384.0,36.5731,36.5903,36.5731,36.5903,292384.0
2019-03-11 15:10:00,42.41,42.43,42.41,42.42,310406.0,36.5817,36.599,36.5817,36.5903,310406.0
2019-03-11 15:15:00,42.42,42.44,42.42,42.43,294468.0,36.5903,36.6076,36.5903,36.599,294468.0
2019-03-11 15:20:00,42.43,42.45,42.42,42.43,1085198.0,36.599,36.6162,36.5903,36.599,1085198.0
2019-03-11 15:25:00,42.43,42.45,42.42,42.44,635670.0,36.599,36.6162,36.5903,36.6076,635670.0
2019-03-11 15:30:00,42.44,42.46,42.43,42.45,686629.0,36.6076,36.6248,36.599,36.6162,686629.0
2019-03-11 15:35:00,42.45,42.47,42.45,42.45,421841.0,36.6162,36.6335,36.6162,36.6162,421841.0
2019-03-11 15:40:00,42.45,42.45,42.43,42.45,879158.0,36.6162,36.6162,36.599,36.6162,879158.0
2019-03-11 15:45:00,42.45,42.46,42.44,42.46,1023414.0,36.6162,36.6248,36.6076,36.6248,1023414.0
2019-03-11 15:50:00,42.46,42.46,42.42,42.45,1592524.0,36.6248,36.6248,36.5903,36.6162,1592524.0
2019-03-11 15:55:00,42.44,42.45,42.41,42.42,4346742.0,36.6076,36.6162,36.5817,36.5903,4346742.0
2019-03-12 09:30:00,42.64,42.68,42.61,42.61,1095470.0,36.7801,36.8146,36.7542,36.7542,1095470.0
2019-03-12 09:35:00,42.62,42.68,42.58,42.67,714983.0,36.7628,36.8146,36.7283,36.806,714983.0
2019-03-12 09:40:00,42.67,42.68,42.63,42.64,1224184.0,36.806,36.8146,36.7715,36.7801,1224184.0
2019-03-12 09:45:00,42.64,42.68,42.62,42.66,640498.0,36.7801,36.8146,36.7628,36.7973,640498.0
2019-03-12 09:50:00,42.66,42.7,42.65,42.7,1508511.0,36.7973,36.8318,36.7887,36.8318,1508511.0
2019-03-12 09:55:00,42.7,42.73,42.69,42.7,527573.0,36.8318,36.8577,36.8232,36.8318,527573.0
2019-03-12 10:00:00,42.71,42.72,42.67,42.71,518229.0,36.8405,36.8491,36.806,36.8405,518229.0
2019-03-12 10:05:00,42.71,42.73,42.7,42.72,551547.0,36.8405,36.8577,36.8318,36.8491,551547.0
2019-03-12 10:10:00,42.72,42.73,42.7,42.71,513917.0,36.8491,36.8577,36.8318,36.8405,513917.0
2019-03-12 10:15:00,42.7,42.71,42.68,42.69,774692.0,36.8318,36.8405,36.8146,36.8232,774692.0
2019-03-12 10:20:00,42.7,42.7,42.68,42.69,566333.0,36.8318,36.8318,36.8146,36.8232,566333.0
2019-03-12 10:25:00,42.69,42.69,42.68,42.69,398793.0,36.8232,36.8232,36.8146,36.8232,398793.0
2019-03-12 10:30:00,42.69,42.74,42.68,42.74,705555.0,36.8232,36.8664,36.8146,36.8664,705555.0
2019-03-12 10:35:00,42.74,42.75,42.73,42.73,804387.0,36.8664,36.875,36.8577,36.8577,804387.0
2019-03-12 10:40:00,42.73,42.74,42.7,42.71,447623.0,36.8577,36.8664,36.8318,36.8405,447623.0
2019-03-12 10:45:00,42.71,42.72,42.69,42.72,519527.0,36.8405,36.8491,36.8232,36.8491,519527.0
2019-03-12 10:50:00,42.72,42.74,42.71,42.72,602578.0,36.8491,36.8664,36.8405,36.8491,602578.0
2019-03-12 10:55:00,42.72,42.73,42.69,42.69,439092.0,36.8491,36.8577,36.8232,36.8232,439092.0
2019-03-12 11:00:00,42.7,42.7,42.62,42.63,675686.0,36.8318,36.8318,36.7628,36.7715,675686.0
2019-03-12 11:05:00,42.62,42.65,42.62,42.63,657378.0,36.7628,36.7887,36.7628,36.7715,657378.0
2019-03-12 11:10:00,42.64,42.66,42.57,42.57,608443.0,36.7801,36.7973,36.7197,36.7197,608443.0
2019-03-12 11:15:00,42.58,42.61,42.55,42.58,477845.0,36.7283,36.7542,36.7025,36.7283,477845.0
2019-03-12 11:20:00,42.58,42.63,42.57,42.6,381286.0,36.7283,36.7715,36.7197,36.7456,381286.0
2019-03-12 11:25:00,42.6,42.64,42.58,42.63,552256.0,36.7456,36.7801,36.7283,36.7715,552256.0
2019-03-12 11:30:00,42.63,42.63,42.59,42.63,294978.0,36.7715,36.7715,36.737,36.7715,294978.0
2019-03-12 11:35:00,42.63,42.68,42.63,42.67,278213.0,36.7715,36.8146,36.7715,36.806,278213.0
2019-03-12 11:40:00,42.68,42.68,42.65,42.66,282349.0,36.8146,36.8146,36.7887,36.7973,282349.0
2019-03-12 11:45:00,42.66,42.67,42.64,42.65,154135.0,36.7973,36.806,36.7801,36.7887,154135.0
2019-03-12 11:50:00,42.65,42.7,42.65,42.69,434512.0,36.7887,36.8318,36.7887,36.8232,434512.0
2019-03-12 11:55:00,42.69,42.72,42.68,42.72,932156.0,36.8232,36.8491,36.8146,36.8491,932156.0
2019-03-12 12:00:00,42.72,42.73,42.68,42.7,622360.0,36.8491,36.8577,36.8146,36.8318,622360.0
2019-03-12 12:05:00,42.7,42.7,42.66,42.66,638127.0,36.8318,36.8318,36.7973,36.7973,638127.0
2019-03-12 12:10:00,42.66,42.69,42.66,42.69,258036.0,36.7973,36.8232,36.7973,36.8232,258036.0
2019-03-12 12:15:00,42.68,42.7,42.67,42.67,392744.0,36.8146,36.8318,36.806,36.806,392744.0
2019-03-12 12:20:00,42.67,42.68,42.64,42.66,411453.0,36.806,36.8146,36.7801,36.7973,411453.0
2019-03-12 12:25:00,42.67,42.7,42.66,42.7,474053.0,36.806,36.8318,36.7973,36.8318,474053.0
2019-03-12 12:30:00,42.7,42.71,42.68,42.69,432511.0,36.8318,36.8405,36.8146,36.8232,432511.0
2019-03-12 12:35:00,42.69,42.71,42.68,42.7,250821.0,36.8232,36.8405,36.8146,36.8318,250821.0
2019-03-12 12:40:00,42.71,42.71,42.69,42.69,202385.0,36.8405,36.8405,36.8232,36.8232,202385.0
2019-03-12 12:45:00,42.7,42.71,42.69,42.7,296023.0,36.8318,36.8405,36.8232,36.8318,296023.0
2019-03-12 12:50:00,42.7,42.7,42.66,42.69,659724.0,36.8318,36.8318,36.7973,36.8232,659724.0
2019-03-12 12:55:00,42.69,42.7,42.68,42.7,106156.0,36.8232,36.8318,36.8146,36.8318,106156.0
2019-03-12 13:00:00,42.7,42.72,42.69,42.71,251664.0,36.8318,36.8491,36.8232,36.8405,251664.0
2019-03-12 13:05:00,42.71,42.73,42.7,42.73,200589.0,36.8405,36.8577,36.8318,36.8577,200589.0
2019-03-12 13:10:00,42.72,42.73,42.7,42.7,207437.0,36.8491,36.8577,36.8318,36.8318,207437.0
2019-03-12 13:15:00,42.7,42.71,42.67,42.68,244862.0,36.8318,36.8405,36.806,36.8146,244862.0
2019-03-12 13:20:00,42.68,42.7,42.67,42.69,291687.0,36.8146,36.8318,36.806,36.8232,291687.0
2019-03-12 13:25:00,42.7,42.7,42.67,42.68,175297.0,36.8318,36.8318,36.806,36.8146,175297.0
2019-03-12 13:30:00,42.68,42.68,42.64,42.66,271187.0,36.8146,36.8146,36.7801,36.7973,271187.0
2019-03-12 13:35:00,42.66,42.67,42.64,42.65,194125.0,36.7973,36.806,36.7801,36.7887,194125.0
2019-03-12 13:40:00,42.65,42.69,42.65,42.69,369032.0,36.7887,36.8232,36.7887,36.8232,369032.0
2019-03-12 13:45:00,42.69,42.71,42.68,42.7,66949.0,36.8232,36.8405,36.8146,36.8318,66949.0
2019-03-12 13:50:00,42.7,42.72,42.69,42.71,295496.0,36.8318,36.8491,36.8232,36.8405,295496.0
2019-03-12 13:55:00,42.71,42.71,42.7,42.7,114672.0,36.8405,36.8405,36.8318,36.8318,114672.0
2019-03-12 14:00:00,42.7,42.73,42.7,42.72,192691.0,36.8318,36.8577,36.8318,36.8491,192691.0
2019-03-12 14:05:00,42.72,42.73,42.72,42.73,166316.0,36.8491,36.8577,36.8491,36.8577,166316.0
2019-03-12 14:10:00,42.73,42.73,42.72,42.72,204450.0,36.8577,36.8577,36.8491,36.8491,204450.0
2019-03-12 14:15:00,42.72,42.74,42.72,42.74,155799.0,36.8491,36.8664,36.8491,36.8664,155799.0
2019-03-12 14:20:00,42.74,42.75,42.72,42.73,424116.0,36.8664,36.875,36.8491,36.8577,424116.0
2019-03-12 14:25:00,42.72,42.73,42.69,42.7,570017.0,36.8491,36.8577,36.8232,36.8318,570017.0
2019-03-12 14:30:00,42.7,42.71,42.69,42.71,191270.0,36.8318,36.8405,36.8232,36.8405,191270.0
2019-03-12 14:35:00,42.71,42.72,42.7,42.71,195332.0,36.8405,36.8491,36.8318,36.8405,195332.0
2019-03-12 14:40:00,42.72,42.72,42.71,42.72,63478.0,36.8491,36.8491,36.8405,36.8491,63478.0
2019-03-12 14:45:00,42.72,42.72,42.71,42.72,52076.0,36.8491,36.8491,36.8405,36.8491,52076.0
2019-03-12 14:50:00,42.71,42.72,42.7,42.71,225431.0,36.8405,36.8491,36.8318,36.8405,225431.0
2019-03-12 14:55:00,42.7,42.72,42.7,42.72,230149.0,36.8318,36.8491,36.8318,36.8491,230149.0
2019-03-12 15:00:00,42.72,42.73,42.7,42.72,293746.0,36.8491,36.8577,36.8318,36.8491,293746.0
2019-03-12 15:05:00,42.72,42.72,42.71,42.72,235034.0,36.8491,36.8491,36.8405,36.8491,235034.0
2019-03-12 15:10:00,42.72,42.72,42.68,42.69,642925.0,36.8491,36.8491,36.8146,36.8232,642925.0
2019-03-12 15:15:00,42.69,42.69,42.65,42.66,452675.0,36.8232,36.8232,36.7887,36.7973,452675.0
2019-03-12 15:20:00,42.66,42.67,42.63,42.66,741754.0,36.7973,36.806,36.7715,36.7973,741754.0
2019-03-12 15:25:00,42.67,42.7,42.66,42.69,304840.0,36.806,36.8318,36.7973,36.8232,304840.0
2019-03-12 15:30:00,42.69,42.69,42.65,42.65,456260.0,36.8232,36.8232,36.7887,36.7887,456260.0
2019-03-12 15:35:00,42.66,42.67,42.64,42.67,558359.0,36.7973,36.806,36.7801,36.806,558359.0
2019-03-12 15:40:00,42.67,42.71,42.66,42.7,441932.0,36.806,36.8405,36.7973,36.8318,441932.0
2019-03-12 15:45:00,42.71,42.72,42.68,42.69,680107.0,36.8405,36.8491,36.8146,36.8232,680107.0
2019-03-12 15:50:00,42.68,42.69,42.67,42.67,1072089.0,36.8146,36.8232,36.806,36.806,1072089.0
2019-03-12 15:55:00,42.68,42.68,42.64,42.66,2470481.0,36.8146,36.8146,36.7801,36.7973,2470481.0
2019-03-13 09:30:00,42.66,42.68,42.58,42.6,1089134.0,36.7973,36.8146,36.7283,36.7456,1089134.0
2019-03-13 09:35:00,42.61,42.65,42.59,42.62,534052.0,36.7542,36.7887,36.737,36.7628,534052.0
2019-03-13 09:40:00,42.62,42.66,42.59,42.65,397643.0,36.7628,36.7973,36.737,36.7887,397643.0
2019-03-13 09:45:00,42.66,42.66,42.62,42.62,410869.0,36.7973,36.7973,36.7628,36.7628,410869.0
2019-03-13 09:50:00,42.63,42.7,42.62,42.7,867692.0,36.7715,36.8318,36.7628,36.8318,867692.0
2019-03-13 09:55:00,42.7,42.73,42.69,42.7,1168564.0,36.8318,36.8577,36.8232,36.8318,1168564.0
2019-03-13 10:00:00,42.71,42.72,42.68,42.69,418131.0,36.8405,36.8491,36.8146,36.8232,418131.0
2019-03-13 10:05:00,42.69,42.7,42.66,42.66,430773.0,36.8232,36.8318,36.7973,36.7973,430773.0
2019-03-13 10:10:00,42.67,42.69,42.65,42.66,269190.0,36.806,36.8232,36.7887,36.7973,269190.0
2019-03-13 10:15:00,42.66,42.67,42.63,42.64,822926.0,36.7973,36.806,36.7715,36.7801,822926.0
2019-03-13 10:20:00,42.64,42.65,42.61,42.62,520760.0,36.7801,36.7887,36.7542,36.7628,520760.0
2019-03-13 10:25:00,42.62,42.65,42.61,42.63,399764.0,36.7628,36.7887,36.7542,36.7715,399764.0
2019-03-13 10:30:00,42.64,42.67,42.63,42.66,1181397.0,36.7801,36.806,36.7715,36.7973,1181397.0
2019-03-13 10:35:00,42.67,42.67,42.64,42.65,280089.0,36.806,36.806,36.7801,36.7887,280089.0
2019-03-13 10:40:00,42.65,42.66,42.6,42.61,421635.0,36.7887,36.7973,36.7456,36.7542,421635.0
2019-03-13 10:45:00,42.62,42.64,42.61,42.63,155330.0,36.7628,36.7801,36.7542,36.7715,155330.0
2019-03-13 10:50:00,42.63,42.65,42.62,42.65,271819.0,36.7715,36.7887,36.7628,36.7887,271819.0
2019-03-13 10:55:00,42.64,42.65,42.61,42.62,279796.0,36.7801,36.7887,36.7542,36.7628,279796.0
2019-03-13 11:00:00,42.62,42.64,42.61,42.61,215069.0,36.7628,36.7801,36.7542,36.7542,215069.0
2019-03-13 11:05:00,42.61,42.63,42.59,42.62,249310.0,36.7542,36.7715,36.737,36.7628,249310.0
2019-03-13 11:10:00,42.62,42.64,42.61,42.64,220515.0,36.7628,36.7801,36.7542,36.7801,220515.0
2019-03-13 11:15:00,42.63,42.66,42.62,42.64,263991.0,36.7715,36.7973,36.7628,36.7801,263991.0
2019-03-13 11:20:00,42.64,42.67,42.64,42.67,338377.0,36.7801,36.806,36.7801,36.806,338377.0
2019-03-13 11:25:00,42.67,42.69,42.66,42.68,326775.0,36.806,36.8232,36.7973,36.8146,326775.0
2019-03-13 11:30:00,42.68,42.72,42.68,42.72,1350452.0,36.8146,36.8491,36.8146,36.8491,1350452.0
2019-03-13 11:35:00,42.71,42.72,42.68,42.69,863641.0,36.8405,36.8491,36.8146,36.8232,863641.0
2019-03-13 11:40:00,42.69,42.7,42.68,42.69,238938.0,36.8232,36.8318,36.8146,36.8232,238938.0
2019-03-13 11:45:00,42.69,42.7,42.66,42.68,469329.0,36.8232,36.8318,36.7973,36.8146,469329.0
2019-03-13 11:50:00,42.68,42.69,42.66,42.69,207434.0,36.8146,36.8232,36.7973,36.8232,207434.0
2019-03-13 11:55:00,42.68,42.7,42.67,42.68,168713.0,36.8146,36.8318,36.806,36.8146,168713.0
2019-03-13 12:00:00,42.68,42.71,42.67,42.71,327942.0,36.8146,36.8405,36.806,36.8405,327942.0
2019-03-13 12:05:00,42.71,42.72,42.67,42.68,2676247.0,36.8405,36.8491,36.806,36.8146,2676247.0
2019-03-13 12:10:00,42.68,42.68,42.63,42.64,1005043.0,36.8146,36.8146,36.7715,36.7801,1005043.0
2019-03-13 12:15:00,42.64,42.65,42.61,42.62,270771.0,36.7801,36.7887,36.7542,36.7628,270771.0
2019-03-13 12:20:00,42.62,42.62,42.57,42.57,1674994.0,36.7628,36.7628,36.7197,36.7197,1674994.0
2019-03-13 12:25:00,42.57,42.58,42.55,42.55,408352.0,36.7197,36.7283,36.7025,36.7025,408352.0
2019-03-13 12:30:00,42.55,42.57,42.55,42.57,754667.0,36.7025,36.7197,36.7025,36.7197,754667.0
2019-03-13 12:35:00,42.56,42.6,42.56,42.6,330669.0,36.7111,36.7456,36.7111,36.7456,330669.0
2019-03-13 12:40:00,42.59,42.63,42.59,42.63,193629.0,36.737,36.7715,36.737,36.7715,193629.0
2019-03-13 12:45:00,42.63,42.64,42.61,42.61,271968.0,36.7715,36.7801,36.7542,36.7542,271968.0
2019-03-13 12:50:00,42.62,42.63,42.6,42.6,196109.0,36.7628,36.7715,36.7456,36.7456,196109.0
2019-03-13 12:55:00,42.61,42.64,42.6,42.64,179967.0,36.7542,36.7801,36.7456,36.7801,179967.0
2019-03-13 13:00:00,42.64,42.66,42.63,42.66,271119.0,36.7801,36.7973,36.7715,36.7973,271119.0
2019-03-13 13:05:00,42.66,42.67,42.64,42.67,239064.0,36.7973,36.806,36.7801,36.806,239064.0
2019-03-13 13:10:00,42.66,42.67,42.66,42.67,86555.0,36.7973,36.806,36.7973,36.806,86555.0
2019-03-13 13:15:00,42.67,42.68,42.66,42.68,135020.0,36.806,36.8146,36.7973,36.8146,135020.0
2019-03-13 13:20:00,42.67,42.68,42.66,42.68,214950.0,36.806,36.8146,36.7973,36.8146,214950.0
2019-03-13 13:25:00,42.68,42.69,42.67,42.69,92202.0,36.8146,36.8232,36.806,36.8232,92202.0
2019-03-13 13:30:00,42.68,42.69,42.67,42.69,249249.0,36.8146,36.8232,36.806,36.8232,249249.0
2019-03-13 13:35:00,42.69,42.7,42.68,42.7,464003.0,36.8232,36.8318,36.8146,36.8318,464003.0
2019-03-13 13:40:00,42.7,42.7,42.68,42.68,183776.0,36.8318,36.8318,36.8146,36.8146,183776.0
2019-03-13 13:45:00,42.69,42.69,42.67,42.69,253501.0,36.8232,36.8232,36.806,36.8232,253501.0
2019-03-13 13:50:00,42.69,42.69,42.67,42.69,243671.0,36.8232,36.8232,36.806,36.8232,243671.0
2019-03-13 13:55:00,42.69,42.7,42.67,42.69,253490.0,36.8232,36.8318,36.806,36.8232,253490.0
2019-03-13 14:00:00,42.7,42.73,42.69,42.73,419631.0,36.8318,36.8577,36.8232,36.8577,419631.0
2019-03-13 14:05:00,42.73,42.75,42.72,42.73,427810.0,36.8577,36.875,36.8491,36.8577,427810.0
2019-03-13 14:10:00,42.73,42.74,42.71,42.72,861704.0,36.8577,36.8664,36.8405,36.8491,861704.0
2019-03-13 14:15:00,42.72,42.73,42.69,42.71,1800534.0,36.8491,36.8577,36.8232,36.8405,1800534.0
2019-03-13 14:20:00,42.71,42.74,42.71,42.73,190011.0,36.8405,36.8664,36.8405,36.8577,190011.0
2019-03-13 14:25:00,42.73,42.75,42.72,42.74,384469.0,36.8577,36.875,36.8491,36.8664,384469.0
2019-03-13 14:30:00,42.74,42.74,42.68,42.71,1196791.0,36.8664,36.8664,36.8146,36.8405,1196791.0
2019-03-13 14:35:00,42.71,42.71,42.69,42.71,181625.0,36.8405,36.8405,36.8232,36.8405,181625.0
2019-03-13 14:40:00,42.71,42.71,42.68,42.69,331553.0,36.8405,36.8405,36.8146,36.8232,331553.0
2019-03-13 14:45:00,42.69,42.69,42.59,42.61,2468767.0,36.8232,36.8232,36.737,36.7542,2468767.0
2019-03-13 14:50:00,42.6,42.65,42.6,42.64,2500929.0,36.7456,36.7887,36.7456,36.7801,2500929.0
2019-03-13 14:55:00,42.64,42.7,42.63,42.68,497402.0,36.7801,36.8318,36.7715,36.8146,497402.0
2019-03-13 15:00:00,42.68,42.68,42.64,42.67,331456.0,36.8146,36.8146,36.7801,36.806,331456.0
2019-03-13 15:05:00,42.68,42.7,42.65,42.66,372115.0,36.8146,36.8318,36.7887,36.7973,372115.0
2019-03-13 15:10:00,42.66,42.7,42.66,42.68,512248.0,36.7973,36.8318,36.7973,36.8146,512248.0
2019-03-13 15:15:00,42.67,42.69,42.66,42.66,335369.0,36.806,36.8232,36.7973,36.7973,335369.0
2019-03-13 15:20:00,42.65,42.68,42.64,42.66,286302.0,36.7887,36.8146,36.7801,36.7973,286302.0
2019-03-13 15:25:00,42.66,42.67,42.63,42.64,1718110.0,36.7973,36.806,36.7715,36.7801,1718110.0
2019-03-13 15:30:00,42.64,42.68,42.63,42.67,388098.0,36.7801,36.8146,36.7715,36.806,388098.0
2019-03-13 15:35:00,42.67,42.7,42.67,42.7,365582.0,36.806,36.8318,36.806,36.8318,365582.0
2019-03-13 15:40:00,42.7,42.7,42.67,42.68,472219.0,36.8318,36.8318,36.806,36.8146,472219.0
2019-03-13 15:45:00,42.68,42.69,42.64,42.64,973159.0,36.8146,36.8232,36.7801,36.7801,973159.0
2019-03-13 15:50:00,42.65,42.66,42.63,42.64,1365908.0,36.7887,36.7973,36.7715,36.7801,1365908.0
2019-03-13 15:55:00,42.64,42.69,42.6,42.69,6308112.0,36.7801,36.8232,36.7456,36.8232,6308112.0
2019-03-14 09:30:00,42.52,42.54,42.47,42.49,528270.0,36.6766,36.6938,36.6335,36.6507,528270.0
2019-03-14 09:35:00,42.48,42.51,42.46,42.49,1389931.0,36.6421,36.668,36.6248,36.6507,1389931.0
2019-03-14 09:40:00,42.49,42.53,42.47,42.48,742295.0,36.6507,36.6852,36.6335,36.6421,742295.0
2019-03-14 09:45:00,42.48,42.5,42.45,42.48,533367.0,36.6421,36.6593,36.6162,36.6421,533367.0
2019-03-14 09:50:00,42.47,42.51,42.44,42.48,378716.0,36.6335,36.668,36.6076,36.6421,378716.0
2019-03-14 09:55:00,42.48,42.5,42.45,42.47,410877.0,36.6421,36.6593,36.6162,36.6335,410877.0
2019-03-14 10:00:00,42.47,42.48,42.41,42.42,569754.0,36.6335,36.6421,36.5817,36.5903,569754.0
2019-03-14 10:05:00,42.42,42.43,42.36,42.39,1562665.0,36.5903,36.599,36.5386,36.5645,1562665.0
2019-03-14 10:10:00,42.39,42.41,42.37,42.38,669747.0,36.5645,36.5817,36.5472,36.5558,669747.0
2019-03-14 10:15:00,42.39,42.41,42.37,42.41,1159998.0,36.5645,36.5817,36.5472,36.5817,1159998.0
2019-03-14 10:20:00,42.41,42.44,42.4,42.42,289807.0,36.5817,36.6076,36.5731,36.5903,289807.0
2019-03-14 10:25:00,42.41,42.42,42.38,42.4,874102.0,36.5817,36.5903,36.5558,36.5731,874102.0
2019-03-14 10:30:00,42.39,42.43,42.36,42.4,1009676.0,36.5645,36.599,36.5386,36.5731,1009676.0
2019-03-14 10:35:00,42.4,42.4,42.36,42.39,727609.0,36.5731,36.5731,36.5386,36.5645,727609.0
2019-03-14 10:40:00,42.39,42.41,42.36,42.36,492558.0,36.5645,36.5817,36.5386,36.5386,492558.0
2019-03-14 10:45:00,42.36,42.4,42.34,42.39,591855.0,36.5386,36.5731,36.5213,36.5645,591855.0
2019-03-14 10:50:00,42.4,42.4,42.35,42.37,323447.0,36.5731,36.5731,36.5299,36.5472,323447.0
2019-03-14 10:55:00,42.37,42.38,42.31,42.34,4753948.0,36.5472,36.5558,36.4954,36.5213,4753948.0
2019-03-14 11:00:00,42.34,42.36,42.31,42.34,322443.0,36.5213,36.5386,36.4954,36.5213,322443.0
2019-03-14 11:05:00,42.33,42.36,42.32,42.32,637047.0,36.5127,36.5386,36.5041,36.5041,637047.0
2019-03-14 11:10:00,42.32,42.38,42.31,42.37,1148101.0,36.5041,36.5558,36.4954,36.5472,1148101.0
2019-03-14 11:15:00,42.36,42.4,42.35,42.38,403911.0,36.5386,36.5731,36.5299,36.5558,403911.0
2019-03-14 11:20:00,42.38,42.38,42.34,42.34,406101.0,36.5558,36.5558,36.5213,36.5213,406101.0
2019-03-14 11:25:00,42.34,42.35,42.32,42.32,587811.0,36.5213,36.5299,36.5041,36.5041,587811.0
2019-03-14 11:30:00,42.32,42.33,42.29,42.33,398605.0,36.5041,36.5127,36.4782,36.5127,398605.0
2019-03-14 11:35:00,42.34,42.35,42.3,42.34,191363.0,36.5213,36.5299,36.4868,36.5213,191363.0
2019-03-14 11:40:00,42.34,42.39,42.33,42.38,1150762.0,36.5213,36.5645,36.5127,36.5558,1150762.0
2019-03-14 11:45:00,42.38,42.41,42.38,42.4,318095.0,36.5558,36.5817,36.5558,36.5731,318095.0
2019-03-14 11:50:00,42.41,42.42,42.39,42.4,293656.0,36.5817,36.5903,36.5645,36.5731,293656.0
2019-03-14 11:55:00,42.4,42.42,42.37,42.41,190993.0,36.5731,36.5903,36.5472,36.5817,190993.0
2019-03-14 12:00:00,42.41,42.43,42.4,42.41,302688.0,36.5817,36.599,36.5731,36.5817,302688.0
2019-03-14 12:05:00,42.41,42.44,42.4,42.43,323094.0,36.5817,36.6076,36.5731,36.599,323094.0
2019-03-14 12:10:00,42.43,42.43,42.39,42.41,211455.0,36.599,36.599,36.5645,36.5817,211455.0
2019-03-14 12:15:00,42.42,42.44,42.4,42.41,184552.0,36.5903,36.6076,36.5731,36.5817,184552.0
2019-03-14 12:20:00,42.41,42.43,42.38,42.38,519919.0,36.5817,36.599,36.5558,36.5558,519919.0
2019-03-14 12:25:00,42.39,42.42,42.38,42.39,242740.0,36.5645,36.5903,36.5558,36.5645,242740.0
2019-03-14 12:30:00,42.39,42.41,42.38,42.39,304535.0,36.5645,36.5817,36.5558,36.5645,304535.0
2019-03-14 12:35:00,42.39,42.42,42.38,42.39,200455.0,36.5645,36.5903,36.5558,36.5645,200455.0
2019-03-14 12:40:00,42.39,42.41,42.38,42.39,160153.0,36.5645,36.5817,36.5558,36.5645,160153.0
2019-03-14 12:45:00,42.39,42.41,42.37,42.4,235892.0,36.5645,36.5817,36.5472,36.5731,235892.0
2019-03-14 12:50:00,42.39,42.39,42.37,42.37,83968.0,36.5645,36.5645,36.5472,36.5472,83968.0
2019-03-14 12:55:00,42.37,42.39,42.36,42.39,172678.0,36.5472,36.5645,36.5386,36.5645,172678.0
2019-03-14 13:00:00,42.39,42.4,42.38,42.39,118710.0,36.5645,36.5731,36.5558,36.5645,118710.0
2019-03-14 13:05:00,42.39,42.4,42.37,42.38,108685.0,36.5645,36.5731,36.5472,36.5558,108685.0
2019-03-14 13:10:00,42.37,42.4,42.37,42.39,154624.0,36.5472,36.5731,36.5472,36.5645,154624.0
2019-03-14 13:15:00,42.39,42.41,42.39,42.41,106845.0,36.5645,36.5817,36.5645,36.5817,106845.0
2019-03-14 13:20:00,42.41,42.42,42.38,42.39,96773.0,36.5817,36.5903,36.5558,36.5645,96773.0
2019-03-14 13:25:00,42.39,42.4,42.37,42.39,91463.0,36.5645,36.5731,36.5472,36.5645,91463.0
2019-03-14 13:30:00,42.39,42.4,42.37,42.38,132568.0,36.5645,36.5731,36.5472,36.5558,132568.0
2019-03-14 13:35:00,42.38,42.38,42.35,42.37,480663.0,36.5558,36.5558,36.5299,36.5472,480663.0
2019-03-14 13:40:00,42.36,42.37,42.35,42.36,297288.0,36.5386,36.5472,36.5299,36.5386,297288.0
2019-03-14 13:45:00,42.35,42.36,42.34,42.35,380743.0,36.5299,36.5386,36.5213,36.5299,380743.0
2019-03-14 13:50:00,42.35,42.36,42.33,42.33,256527.0,36.5299,36.5386,36.5127,36.5127,256527.0
2019-03-14 13:55:00,42.34,42.35,42.33,42.35,203189.0,36.5213,36.5299,36.5127,36.5299,203189.0
2019-03-14 14:00:00,42.35,42.36,42.34,42.34,193676.0,36.5299,36.5386,36.5213,36.5213,193676.0
2019-03-14 14:05:00,42.34,42.37,42.34,42.37,346423.0,36.5213,36.5472,36.5213,36.5472,346423.0
2019-03-14 14:10:00,42.37,42.38,42.36,42.38,191209.0,36.5472,36.5558,36.5386,36.5558,191209.0
2019-03-14 14:15:00,42.38,42.41,42.37,42.41,183036.0,36.5558,36.5817,36.5472,36.5817,183036.0
2019-03-14 14:20:00,42.41,42.44,42.4,42.43,584117.0,36.5817,36.6076,36.5731,36.599,584117.0
2019-03-14 14:25:00,42.44,42.44,42.43,42.44,233761.0,36.6076,36.6076,36.599,36.6076,233761.0
2019-03-14 14:30:00,42.44,42.44,42.42,42.43,237677.0,36.6076,36.6076,36.5903,36.599,237677.0
2019-03-14 14:35:00,42.42,42.43,42.4,42.41,279738.0,36.5903,36.599,36.5731,36.5817,279738.0
2019-03-14 14:40:00,42.41,42.43,42.4,42.43,340667.0,36.5817,36.599,36.5731,36.599,340667.0
2019-03-14 14:45:00,42.43,42.44,42.42,42.42,289241.0,36.599,36.6076,36.5903,36.5903,289241.0
2019-03-14 14:50:00,42.43,42.44,42.41,42.43,319920.0,36.599,36.6076,36.5817,36.599,319920.0
2019-03-14 14:55:00,42.43,42.47,42.42,42.45,328008.0,36.599,36.6335,36.5903,36.6162,328008.0
2019-03-14 15:00:00,42.44,42.46,42.44,42.46,332207.0,36.6076,36.6248,36.6076,36.6248,332207.0
2019-03-14 15:05:00,42.46,42.49,42.44,42.45,816623.0,36.6248,36.6507,36.6076,36.6162,816623.0
2019-03-14 15:10:00,42.45,42.46,42.43,42.45,492803.0,36.6162,36.6248,36.599,36.6162,492803.0
2019-03-14 15:15:00,42.45,42.46,42.43,42.44,806813.0,36.6162,36.6248,36.599,36.6076,806813.0
2019-03-14 15:20:00,42.44,42.45,42.43,42.45,212390.0,36.6076,36.6162,36.599,36.6162,212390.0
2019-03-14 15:25:00,42.45,42.47,42.44,42.47,438076.0,36.6162,36.6335,36.6076,36.6335,438076.0
2019-03-14 15:30:00,42.47,42.48,42.46,42.46,514071.0,36.6335,36.6421,36.6248,36.6248,514071.0
2019-03-14 15:35:00,42.47,42.49,42.46,42.48,257763.0,36.6335,36.6507,36.6248,36.6421,257763.0
2019-03-14 15:40:00,42.49,42.49,42.47,42.48,950442.0,36.6507,36.6507,36.6335,36.6421,950442.0
2019-03-14 15:45:00,42.48,42.49,42.47,42.48,814234.0,36.6421,36.6507,36.6335,36.6421,814234.0
2019-03-14 15:50:00,42.48,42.51,42.48,42.5,1232219.0,36.6421,36.668,36.6421,36.6593,1232219.0
2019-03-14 15:55:00,42.49,42.5,42.43,42.45,3686680.0,36.6507,36.6593,36.599,36.6162,3686680.0
2019-03-15 09:30:00,42.85,42.93,42.82,42.93,1291794.0,36.9612,37.0302,36.9354,37.0302,1291794.0
2019-03-15 09:35:00,42.93,42.96,42.92,42.92,1369507.0,37.0302,37.0561,37.0216,37.0216,1369507.0
2019-03-15 09:40:00,42.93,43.02,42.92,43.01,1525848.0,37.0302,37.1079,37.0216,37.0992,1525848.0
2019-03-15 09:45:00,43.02,43.03,42.99,43.01,1475566.0,37.1079,37.1165,37.082,37.0992,1475566.0
2019-03-15 09:50:00,43.01,43.02,42.97,42.98,1093654.0,37.0992,37.1079,37.0647,37.0734,1093654.0
2019-03-15 09:55:00,42.98,43.01,42.93,42.95,1046018.0,37.0734,37.0992,37.0302,37.0475,1046018.0
2019-03-15 10:00:00,42.95,42.98,42.92,42.94,1035736.0,37.0475,37.0734,37.0216,37.0389,1035736.0
2019-03-15 10:05:00,42.95,42.97,42.93,42.93,983119.0,37.0475,37.0647,37.0302,37.0302,983119.0
2019-03-15 10:10:00,42.93,42.96,42.91,42.95,633653.0,37.0302,37.0561,37.013,37.0475,633653.0
2019-03-15 10:15:00,42.95,42.97,42.91,42.97,467488.0,37.0475,37.0647,37.013,37.0647,467488.0
2019-03-15 10:20:00,42.96,43.0,42.96,42.97,912595.0,37.0561,37.0906,37.0561,37.0647,912595.0
2019-03-15 10:25:00,42.97,43.0,42.96,43.0,570103.0,37.0647,37.0906,37.0561,37.0906,570103.0
2019-03-15 10:30:00,42.99,43.05,42.99,43.05,1953476.0,37.082,37.1337,37.082,37.1337,1953476.0
2019-03-15 10:35:00,43.05,43.05,42.98,42.99,946523.0,37.1337,37.1337,37.0734,37.082,946523.0
2019-03-15 10:40:00,42.99,43.03,42.98,43.02,658624.0,37.082,37.1165,37.0734,37.1079,658624.0
2019-03-15 10:45:00,43.02,43.03,43.0,43.02,3761032.0,37.1079,37.1165,37.0906,37.1079,3761032.0
2019-03-15 10:50:00,43.02,43.04,43.0,43.01,1395009.0,37.1079,37.1251,37.0906,37.0992,1395009.0
2019-03-15 10:55:00,43.01,43.04,43.0,43.02,489262.0,37.0992,37.1251,37.0906,37.1079,489262.0
2019-03-15 11:00:00,43.02,43.04,43.01,43.02,634833.0,37.1079,37.1251,37.0992,37.1079,634833.0
2019-03-15 11:05:00,43.02,43.04,43.02,43.03,284224.0,37.1079,37.1251,37.1079,37.1165,284224.0
2019-03-15 11:10:00,43.04,43.06,43.02,43.06,1921047.0,37.1251,37.1424,37.1079,37.1424,1921047.0
2019-03-15 11:15:00,43.06,43.07,43.03,43.07,1738568.0,37.1424,37.151,37.1165,37.151,1738568.0
2019-03-15 11:20:00,43.07,43.09,43.05,43.09,21018609.0,37.151,37.1683,37.1337,37.1683,21018609.0
2019-03-15 11:25:00,43.08,43.1,43.07,43.1,859510.0,37.1596,37.1769,37.151,37.1769,859510.0
2019-03-15 11:30:00,43.09,43.1,43.05,43.06,2539230.0,37.1683,37.1769,37.1337,37.1424,2539230.0
2019-03-15 11:35:00,43.05,43.07,43.04,43.05,899998.0,37.1337,37.151,37.1251,37.1337,899998.0
2019-03-15 11:40:00,43.05,43.07,43.03,43.06,494416.0,37.1337,37.151,37.1165,37.1424,494416.0
2019-03-15 11:45:00,43.06,43.1,43.06,43.1,1097995.0,37.1424,37.1769,37.1424,37.1769,1097995.0
2019-03-15 11:50:00,43.1,43.11,43.08,43.09,921530.0,37.1769,37.1855,37.1596,37.1683,921530.0
2019-03-15 11:55:00,43.09,43.09,43.04,43.05,1121291.0,37.1683,37.1683,37.1251,37.1337,1121291.0
2019-03-15 12:00:00,43.05,43.06,43.03,43.04,613549.0,37.1337,37.1424,37.1165,37.1251,613549.0
2019-03-15 12:05:00,43.05,43.09,43.04,43.09,248626.0,37.1337,37.1683,37.1251,37.1683,248626.0
2019-03-15 12:10:00,43.09,43.1,43.06,43.1,706568.0,37.1683,37.1769,37.1424,37.1769,706568.0
2019-03-15 12:15:00,43.09,43.1,43.08,43.08,331562.0,37.1683,37.1769,37.1596,37.1596,331562.0
2019-03-15 12:20:00,43.08,43.1,43.07,43.09,283109.0,37.1596,37.1769,37.151,37.1683,283109.0
2019-03-15 12:25:00,43.09,43.09,43.04,43.05,393176.0,37.1683,37.1683,37.1251,37.1337,393176.0
2019-03-15 12:30:00,43.05,43.06,43.04,43.05,412618.0,37.1337,37.1424,37.1251,37.1337,412618.0
2019-03-15 12:35:00,43.05,43.07,43.04,43.05,318527.0,37.1337,37.151,37.1251,37.1337,318527.0
2019-03-15 12:40:00,43.06,43.1,43.06,43.09,279588.0,37.1424,37.1769,37.1424,37.1683,279588.0
2019-03-15 12:45:00,43.09,43.11,43.08,43.11,261743.0,37.1683,37.1855,37.1596,37.1855,261743.0
2019-03-15 12:50:00,43.11,43.14,43.09,43.09,2808565.0,37.1855,37.2114,37.1683,37.1683,2808565.0
2019-03-15 12:55:00,43.1,43.12,43.08,43.09,1887465.0,37.1769,37.1941,37.1596,37.1683,1887465.0
2019-03-15 13:00:00,43.09,43.1,43.08,43.1,250194.0,37.1683,37.1769,37.1596,37.1769,250194.0
2019-03-15 13:05:00,43.1,43.11,43.08,43.08,379835.0,37.1769,37.1855,37.1596,37.1596,379835.0
2019-03-15 13:10:00,43.08,43.1,43.07,43.09,354383.0,37.1596,37.1769,37.151,37.1683,354383.0
2019-03-15 13:15:00,43.09,43.12,43.08,43.09,348031.0,37.1683,37.1941,37.1596,37.1683,348031.0
2019-03-15 13:20:00,43.08,43.09,43.06,43.08,338314.0,37.1596,37.1683,37.1424,37.1596,338314.0
2019-03-15 13:25:00,43.08,43.1,43.06,43.07,206260.0,37.1596,37.1769,37.1424,37.151,206260.0
2019-03-15 13:30:00,43.07,43.1,43.06,43.09,339601.0,37.151,37.1769,37.1424,37.1683,339601.0
2019-03-15 13:35:00,43.08,43.1,43.08,43.09,447324.0,37.1596,37.1769,37.1596,37.1683,447324.0
2019-03-15 13:40:00,43.09,43.1,43.07,43.08,117139.0,37.1683,37.1769,37.151,37.1596,117139.0
2019-03-15 13:45:00,43.07,43.09,43.07,43.09,692396.0,37.151,37.1683,37.151,37.1683,692396.0
2019-03-15 13:50:00,43.09,43.09,43.06,43.07,430847.0,37.1683,37.1683,37.1424,37.151,430847.0
2019-03-15 13:55:00,43.07,43.07,43.04,43.04,487145.0,37.151,37.151,37.1251,37.1251,487145.0
2019-03-15 14:00:00,43.04,43.06,43.04,43.05,228912.0,37.1251,37.1424,37.1251,37.1337,228912.0
2019-03-15 14:05:00,43.05,43.06,43.02,43.02,550427.0,37.1337,37.1424,37.1079,37.1079,550427.0
2019-03-15 14:10:00,43.02,43.04,43.0,43.01,785931.0,37.1079,37.1251,37.0906,37.0992,785931.0
2019-03-15 14:15:00,43.01,43.01,42.99,43.01,224953.0,37.0992,37.0992,37.082,37.0992,224953.0
2019-03-15 14:20:00,43.01,43.02,42.99,43.0,218977.0,37.0992,37.1079,37.082,37.0906,218977.0
2019-03-15 14:25:00,43.0,43.02,42.99,43.02,186482.0,37.0906,37.1079,37.082,37.1079,186482.0
2019-03-15 14:30:00,43.01,43.03,43.01,43.03,201987.0,37.0992,37.1165,37.0992,37.1165,201987.0
2019-03-15 14:35:00,43.03,43.05,43.02,43.03,506258.0,37.1165,37.1337,37.1079,37.1165,506258.0
2019-03-15 14:40:00,43.03,43.06,43.02,43.05,1217593.0,37.1165,37.1424,37.1079,37.1337,1217593.0
2019-03-15 14:45:00,43.06,43.07,43.05,43.05,358537.0,37.1424,37.151,37.1337,37.1337,358537.0
2019-03-15 14:50:00,43.05,43.06,43.03,43.04,616502.0,37.1337,37.1424,37.1165,37.1251,616502.0
2019-03-15 14:55:00,43.04,43.07,43.03,43.07,303204.0,37.1251,37.151,37.1165,37.151,303204.0
2019-03-15 15:00:00,43.07,43.07,43.03,43.04,168531.0,37.151,37.151,37.1165,37.1251,168531.0
2019-03-15 15:05:00,43.04,43.06,43.02,43.02,430844.0,37.1251,37.1424,37.1079,37.1079,430844.0
2019-03-15 15:10:00,43.02,43.03,43.01,43.02,361926.0,37.1079,37.1165,37.0992,37.1079,361926.0
2019-03-15 15:15:00,43.01,43.03,43.01,43.02,277708.0,37.0992,37.1165,37.0992,37.1079,277708.0
2019-03-15 15:20:00,43.02,43.05,43.02,43.05,216987.0,37.1079,37.1337,37.1079,37.1337,216987.0
2019-03-15 15:25:00,43.05,43.06,43.04,43.06,306557.0,37.1337,37.1424,37.1251,37.1424,306557.0
2019-03-15 15:30:00,43.05,43.06,43.02,43.02,1049731.0,37.1337,37.1424,37.1079,37.1079,1049731.0
2019-03-15 15:35:00,43.02,43.03,43.01,43.02,498296.0,37.1079,37.1165,37.0992,37.1079,498296.0
2019-03-15 15:40:00,43.02,43.05,43.01,43.03,1073464.0,37.1079,37.1337,37.0992,37.1165,1073464.0
2019-03-15 15:45:00,43.03,43.06,43.02,43.05,1048209.0,37.1165,37.1424,37.1079,37.1337,1048209.0
2019-03-15 15:50:00,43.05,43.06,43.02,43.02,1693048.0,37.1337,37.1424,37.1079,37.1079,1693048.0
2019-03-15 15:55:00,43.03,43.12,43.02,43.1,11405089.0,37.1165,37.1941,37.1079,37.1769,11405089.0
2019-03-18 09:30:00,43.39,43.45,43.37,43.4,961101.0,37.427,37.4788,37.4098,37.4356,961101.0
2019-03-18 09:35:00,43.4,43.43,43.39,43.4,864755.0,37.4356,37.4615,37.427,37.4356,864755.0
2019-03-18 09:40:00,43.4,43.43,43.39,43.43,458715.0,37.4356,37.4615,37.427,37.4615,458715.0
2019-03-18 09:45:00,43.43,43.48,43.41,43.46,630000.0,37.4615,37.5047,37.4443,37.4874,630000.0
2019-03-18 09:50:00,43.47,43.49,43.45,43.48,298580.0,37.496,37.5133,37.4788,37.5047,298580.0
2019-03-18 09:55:00,43.48,43.48,43.44,43.47,565043.0,37.5047,37.5047,37.4702,37.496,565043.0
2019-03-18 10:00:00,43.47,43.5,43.46,43.48,708196.0,37.496,37.5219,37.4874,37.5047,708196.0
2019-03-18 10:05:00,43.48,43.52,43.47,43.52,921113.0,37.5047,37.5392,37.496,37.5392,921113.0
2019-03-18 10:10:00,43.52,43.53,43.48,43.48,822743.0,37.5392,37.5478,37.5047,37.5047,822743.0
2019-03-18 10:15:00,43.48,43.49,43.45,43.47,2292141.0,37.5047,37.5133,37.4788,37.496,2292141.0
2019-03-18 10:20:00,43.47,43.49,43.45,43.46,457706.0,37.496,37.5133,37.4788,37.4874,457706.0
2019-03-18 10:25:00,43.46,43.48,43.45,43.45,462638.0,37.4874,37.5047,37.4788,37.4788,462638.0
2019-03-18 10:30:00,43.46,43.46,43.43,43.44,355286.0,37.4874,37.4874,37.4615,37.4702,355286.0
2019-03-18 10:35:00,43.43,43.44,43.38,43.39,600175.0,37.4615,37.4702,37.4184,37.427,600175.0
2019-03-18 10:40:00,43.4,43.45,43.39,43.43,445095.0,37.4356,37.4788,37.427,37.4615,445095.0
2019-03-18 10:45:00,43.43,43.46,43.41,43.46,269618.0,37.4615,37.4874,37.4443,37.4874,269618.0
2019-03-18 10:50:00,43.46,43.48,43.44,43.47,1355462.0,37.4874,37.5047,37.4702,37.496,1355462.0
2019-03-18 10:55:00,43.47,43.48,43.45,43.47,367421.0,37.496,37.5047,37.4788,37.496,367421.0
2019-03-18 11:00:00,43.47,43.48,43.43,43.46,423060.0,37.496,37.5047,37.4615,37.4874,423060.0
2019-03-18 11:05:00,43.46,43.48,43.44,43.48,509938.0,37.4874,37.5047,37.4702,37.5047,509938.0
2019-03-18 11:10:00,43.48,43.49,43.45,43.45,487910.0,37.5047,37.5133,37.4788,37.4788,487910.0
2019-03-18 11:15:00,43.45,43.47,43.42,43.43,688655.0,37.4788,37.496,37.4529,37.4615,688655.0
2019-03-18 11:20:00,43.43,43.44,43.4,43.42,525662.0,37.4615,37.4702,37.4356,37.4529,525662.0
2019-03-18 11:25:00,43.42,43.43,43.39,43.42,932587.0,37.4529,37.4615,37.427,37.4529,932587.0
2019-03-18 11:30:00,43.41,43.42,43.35,43.36,835687.0,37.4443,37.4529,37.3925,37.4011,835687.0
2019-03-18 11:35:00,43.36,43.37,43.33,43.36,831548.0,37.4011,37.4098,37.3753,37.4011,831548.0
2019-03-18 11:40:00,43.36,43.38,43.35,43.36,503945.0,37.4011,37.4184,37.3925,37.4011,503945.0
2019-03-18 11:45:00,43.37,43.4,43.36,43.4,695145.0,37.4098,37.4356,37.4011,37.4356,695145.0
2019-03-18 11:50:00,43.4,43.41,43.36,43.38,352647.0,37.4356,37.4443,37.4011,37.4184,352647.0
2019-03-18 11:55:00,43.38,43.4,43.37,43.39,234346.0,37.4184,37.4356,37.4098,37.427,234346.0
2019-03-18 12:00:00,43.39,43.42,43.39,43.39,613827.0,37.427,37.4529,37.427,37.427,613827.0
2019-03-18 12:05:00,43.39,43.42,43.39,43.42,245244.0,37.427,37.4529,37.427,37.4529,245244.0
2019-03-18 12:10:00,43.41,43.43,43.4,43.43,212712.0,37.4443,37.4615,37.4356,37.4615,212712.0
2019-03-18 12:15:00,43.43,43.43,43.4,43.42,195946.0,37.4615,37.4615,37.4356,37.4529,195946.0
2019-03-18 12:20:00,43.41,43.42,43.4,43.41,267370.0,37.4443,37.4529,37.4356,37.4443,267370.0
2019-03-18 12:25:00,43.41,43.43,43.4,43.41,285506.0,37.4443,37.4615,37.4356,37.4443,285506.0
2019-03-18 12:30:00,43.41,43.42,43.38,43.38,189526.0,37.4443,37.4529,37.4184,37.4184,189526.0
2019-03-18 12:35:00,43.39,43.43,43.38,43.41,213781.0,37.427,37.4615,37.4184,37.4443,213781.0
2019-03-18 12:40:00,43.42,43.43,43.4,43.4,307354.0,37.4529,37.4615,37.4356,37.4356,307354.0
2019-03-18 12:45:00,43.4,43.44,43.4,43.43,182870.0,37.4356,37.4702,37.4356,37.4615,182870.0
2019-03-18 12:50:00,43.43,43.45,43.42,43.44,136696.0,37.4615,37.4788,37.4529,37.4702,136696.0
2019-03-18 12:55:00,43.43,43.45,43.4,43.41,124893.0,37.4615,37.4788,37.4356,37.4443,124893.0
2019-03-18 13:00:00,43.41,43.43,43.4,43.43,201143.0,37.4443,37.4615,37.4356,37.4615,201143.0
2019-03-18 13:05:00,43.43,43.45,43.42,43.44,98205.0,37.4615,37.4788,37.4529,37.4702,98205.0
2019-03-18 13:10:00,43.44,43.45,43.43,43.44,166071.0,37.4702,37.4788,37.4615,37.4702,166071.0
2019-03-18 13:15:00,43.43,43.45,43.41,43.45,199552.0,37.4615,37.4788,37.4443,37.4788,199552.0
2019-03-18 13:20:00,43.45,43.46,43.42,43.44,194599.0,37.4788,37.4874,37.4529,37.4702,194599.0
2019-03-18 13:25:00,43.44,43.45,43.43,43.44,190624.0,37.4702,37.4788,37.4615,37.4702,190624.0
2019-03-18 13:30:00,43.44,43.46,43.44,43.45,277679.0,37.4702,37.4874,37.4702,37.4788,277679.0
2019-03-18 13:35:00,43.45,43.47,43.45,43.47,70748.0,37.4788,37.496,37.4788,37.496,70748.0
2019-03-18 13:40:00,43.47,43.48,43.46,43.48,145242.0,37.496,37.5047,37.4874,37.5047,145242.0
2019-03-18 13:45:00,43.48,43.49,43.46,43.48,465302.0,37.5047,37.5133,37.4874,37.5047,465302.0
2019-03-18 13:50:00,43.49,43.51,43.48,43.5,226912.0,37.5133,37.5305,37.5047,37.5219,226912.0
2019-03-18 13:55:00,43.51,43.51,43.49,43.51,323092.0,37.5305,37.5305,37.5133,37.5305,323092.0
2019-03-18 14:00:00,43.51,43.52,43.5,43.51,361366.0,37.5305,37.5392,37.5219,37.5305,361366.0
2019-03-18 14:05:00,43.51,43.52,43.5,43.5,279228.0,37.5305,37.5392,37.5219,37.5219,279228.0
2019-03-18 14:10:00,43.51,43.51,43.5,43.51,116772.0,37.5305,37.5305,37.5219,37.5305,116772.0
2019-03-18 14:15:00,43.51,43.52,43.5,43.52,193897.0,37.5305,37.5392,37.5219,37.5392,193897.0
2019-03-18 14:20:00,43.52,43.52,43.5,43.52,344520.0,37.5392,37.5392,37.5219,37.5392,344520.0
2019-03-18 14:25:00,43.52,43.52,43.51,43.52,82676.0,37.5392,37.5392,37.5305,37.5392,82676.0
2019-03-18 14:30:00,43.52,43.53,43.51,43.53,225105.0,37.5392,37.5478,37.5305,37.5478,225105.0
2019-03-18 14:35:00,43.53,43.54,43.52,43.53,177367.0,37.5478,37.5564,37.5392,37.5478,177367.0
2019-03-18 14:40:00,43.53,43.54,43.53,43.54,121482.0,37.5478,37.5564,37.5478,37.5564,121482.0
2019-03-18 14:45:00,43.54,43.54,43.53,43.54,76448.0,37.5564,37.5564,37.5478,37.5564,76448.0
2019-03-18 14:50:00,43.54,43.55,43.53,43.55,226074.0,37.5564,37.565,37.5478,37.565,226074.0
2019-03-18 14:55:00,43.55,43.56,43.54,43.55,263455.0,37.565,37.5737,37.5564,37.565,263455.0
2019-03-18 15:00:00,43.55,43.56,43.53,43.54,288720.0,37.565,37.5737,37.5478,37.5564,288720.0
2019-03-18 15:05:00,43.54,43.54,43.52,43.54,440300.0,37.5564,37.5564,37.5392,37.5564,440300.0
2019-03-18 15:10:00,43.54,43.55,43.53,43.54,407619.0,37.5564,37.565,37.5478,37.5564,407619.0
2019-03-18 15:15:00,43.54,43.56,43.53,43.55,251875.0,37.5564,37.5737,37.5478,37.565,251875.0
2019-03-18 15:20:00,43.55,43.56,43.54,43.55,174875.0,37.565,37.5737,37.5564,37.565,174875.0
2019-03-18 15:25:00,43.55,43.55,43.53,43.53,304274.0,37.565,37.565,37.5478,37.5478,304274.0
2019-03-18 15:30:00,43.53,43.55,43.53,43.55,424975.0,37.5478,37.565,37.5478,37.565,424975.0
2019-03-18 15:35:00,43.55,43.55,43.53,43.55,589933.0,37.565,37.565,37.5478,37.565,589933.0
2019-03-18 15:40:00,43.55,43.57,43.54,43.57,358226.0,37.565,37.5823,37.5564,37.5823,358226.0
2019-03-18 15:45:00,43.57,43.58,43.55,43.57,848237.0,37.5823,37.5909,37.565,37.5823,848237.0
2019-03-18 15:50:00,43.57,43.57,43.54,43.54,1528886.0,37.5823,37.5823,37.5564,37.5564,1528886.0
2019-03-18 15:55:00,43.54,43.57,43.53,43.55,3875300.0,37.5564,37.5823,37.5478,37.565,3875300.0
2019-03-19 09:30:00,43.62,43.68,43.61,43.63,957668.0,37.6254,37.6772,37.6168,37.634,957668.0
2019-03-19 09:35:00,43.63,43.65,43.6,43.61,692728.0,37.634,37.6513,37.6082,37.6168,692728.0
2019-03-19 09:40:00,43.61,43.61,43.56,43.59,577911.0,37.6168,37.6168,37.5737,37.5995,577911.0
2019-03-19 09:45:00,43.59,43.61,43.58,43.59,696505.0,37.5995,37.6168,37.5909,37.5995,696505.0
2019-03-19 09:50:00,43.59,43.6,43.56,43.57,842532.0,37.5995,37.6082,37.5737,37.5823,842532.0
2019-03-19 09:55:00,43.57,43.58,43.52,43.54,516570.0,37.5823,37.5909,37.5392,37.5564,516570.0
2019-03-19 10:00:00,43.54,43.6,43.53,43.57,958525.0,37.5564,37.6082,37.5478,37.5823,958525.0
2019-03-19 10:05:00,43.57,43.6,43.56,43.6,342614.0,37.5823,37.6082,37.5737,37.6082,342614.0
2019-03-19 10:10:00,43.6,43.61,43.58,43.61,622166.0,37.6082,37.6168,37.5909,37.6168,622166.0
2019-03-19 10:15:00,43.6,43.62,43.59,43.62,955569.0,37.6082,37.6254,37.5995,37.6254,955569.0
2019-03-19 10:20:00,43.62,43.62,43.58,43.59,307062.0,37.6254,37.6254,37.5909,37.5995,307062.0
2019-03-19 10:25:00,43.59,43.6,43.56,43.57,366242.0,37.5995,37.6082,37.5737,37.5823,366242.0
2019-03-19 10:30:00,43.57,43.58,43.55,43.57,248973.0,37.5823,37.5909,37.565,37.5823,248973.0
2019-03-19 10:35:00,43.57,43.58,43.56,43.57,116633.0,37.5823,37.5909,37.5737,37.5823,116633.0
2019-03-19 10:40:00,43.56,43.57,43.54,43.55,369040.0,37.5737,37.5823,37.5564,37.565,369040.0
2019-03-19 10:45:00,43.55,43.56,43.54,43.56,250320.0,37.565,37.5737,37.5564,37.5737,250320.0
2019-03-19 10:50:00,43.55,43.59,43.55,43.57,320868.0,37.565,37.5995,37.565,37.5823,320868.0
2019-03-19 10:55:00,43.58,43.58,43.52,43.52,802998.0,37.5909,37.5909,37.5392,37.5392,802998.0
2019-03-19 11:00:00,43.52,43.58,43.52,43.57,214604.0,37.5392,37.5909,37.5392,37.5823,214604.0
2019-03-19 11:05:00,43.58,43.58,43.55,43.58,197773.0,37.5909,37.5909,37.565,37.5909,197773.0
2019-03-19 11:10:00,43.57,43.58,43.54,43.57,165871.0,37.5823,37.5909,37.5564,37.5823,165871.0
2019-03-19 11:15:00,43.56,43.57,43.54,43.57,190495.0,37.5737,37.5823,37.5564,37.5823,190495.0
2019-03-19 11:20:00,43.57,43.6,43.56,43.59,123207.0,37.5823,37.6082,37.5737,37.5995,123207.0
2019-03-19 11:25:00,43.59,43.61,43.59,43.6,431202.0,37.5995,37.6168,37.5995,37.6082,431202.0
2019-03-19 11:30:00,43.59,43.62,43.58,43.6,238509.0,37.5995,37.6254,37.5909,37.6082,238509.0
2019-03-19 11:35:00,43.6,43.62,43.59,43.61,259854.0,37.6082,37.6254,37.5995,37.6168,259854.0
2019-03-19 11:40:00,43.61,43.64,43.61,43.64,479176.0,37.6168,37.6427,37.6168,37.6427,479176.0
2019-03-19 11:45:00,43.63,43.67,43.62,43.66,398304.0,37.634,37.6685,37.6254,37.6599,398304.0
2019-03-19 11:50:00,43.67,43.67,43.64,43.65,238856.0,37.6685,37.6685,37.6427,37.6513,238856.0
2019-03-19 11:55:00,43.65,43.69,43.64,43.69,456936.0,37.6513,37.6858,37.6427,37.6858,456936.0
2019-03-19 12:00:00,43.69,43.74,43.69,43.71,1078601.0,37.6858,37.7289,37.6858,37.703,1078601.0
2019-03-19 12:05:00,43.71,43.74,43.7,43.73,2195038.0,37.703,37.7289,37.6944,37.7203,2195038.0
2019-03-19 12:10:00,43.73,43.73,43.71,43.72,622386.0,37.7203,37.7203,37.703,37.7117,622386.0
2019-03-19 12:15:00,43.72,43.72,43.68,43.71,615107.0,37.7117,37.7117,37.6772,37.703,615107.0
2019-03-19 12:20:00,43.71,43.72,43.7,43.71,285935.0,37.703,37.7117,37.6944,37.703,285935.0
2019-03-19 12:25:00,43.71,43.72,43.7,43.71,265951.0,37.703,37.7117,37.6944,37.703,265951.0
2019-03-19 12:30:00,43.71,43.73,43.7,43.71,272989.0,37.703,37.7203,37.6944,37.703,272989.0
2019-03-19 12:35:00,43.71,43.72,43.68,43.68,118135.0,37.703,37.7117,37.6772,37.6772,118135.0
2019-03-19 12:40:00,43.68,43.71,43.67,43.69,1557529.0,37.6772,37.703,37.6685,37.6858,1557529.0
2019-03-19 12:45:00,43.69,43.7,43.48,43.49,3639581.0,37.6858,37.6944,37.5047,37.5133,3639581.0
2019-03-19 12:50:00,43.49,43.55,43.48,43.52,1196311.0,37.5133,37.565,37.5047,37.5392,1196311.0
2019-03-19 12:55:00,43.52,43.61,43.51,43.61,970843.0,37.5392,37.6168,37.5305,37.6168,970843.0
2019-03-19 13:00:00,43.61,43.62,43.57,43.61,461326.0,37.6168,37.6254,37.5823,37.6168,461326.0
2019-03-19 13:05:00,43.61,43.63,43.59,43.59,238901.0,37.6168,37.634,37.5995,37.5995,238901.0
2019-03-19 13:10:00,43.6,43.64,43.58,43.64,2482372.0,37.6082,37.6427,37.5909,37.6427,2482372.0
2019-03-19 13:15:00,43.64,43.67,43.63,43.65,1371980.0,37.6427,37.6685,37.634,37.6513,1371980.0
2019-03-19 13:20:00,43.65,43.67,43.64,43.65,262161.0,37.6513,37.6685,37.6427,37.6513,262161.0
2019-03-19 13:25:00,43.65,43.66,43.63,43.64,265041.0,37.6513,37.6599,37.634,37.6427,265041.0
2019-03-19 13:30:00,43.64,43.67,43.63,43.67,159646.0,37.6427,37.6685,37.634,37.6685,159646.0
2019-03-19 13:35:00,43.66,43.7,43.66,43.69,442464.0,37.6599,37.6944,37.6599,37.6858,442464.0
2019-03-19 13:40:00,43.69,43.69,43.66,43.67,105895.0,37.6858,37.6858,37.6599,37.6685,105895.0
2019-03-19 13:45:00,43.67,43.67,43.64,43.66,345402.0,37.6685,37.6685,37.6427,37.6599,345402.0
2019-03-19 13:50:00,43.66,43.68,43.64,43.66,220757.0,37.6599,37.6772,37.6427,37.6599,220757.0
2019-03-19 13:55:00,43.66,43.68,43.65,43.66,115962.0,37.6599,37.6772,37.6513,37.6599,115962.0
2019-03-19 14:00:00,43.66,43.68,43.66,43.68,133004.0,37.6599,37.6772,37.6599,37.6772,133004.0
2019-03-19 14:05:00,43.68,43.69,43.65,43.66,138948.0,37.6772,37.6858,37.6513,37.6599,138948.0
2019-03-19 14:10:00,43.67,43.67,43.63,43.64,128093.0,37.6685,37.6685,37.634,37.6427,128093.0
2019-03-19 14:15:00,43.64,43.64,43.62,43.64,188887.0,37.6427,37.6427,37.6254,37.6427,188887.0
2019-03-19 14:20:00,43.64,43.65,43.62,43.63,198181.0,37.6427,37.6513,37.6254,37.634,198181.0
2019-03-19 14:25:00,43.64,43.65,43.63,43.65,158781.0,37.6427,37.6513,37.634,37.6513,158781.0
2019-03-19 14:30:00,43.65,43.68,43.64,43.68,1029483.0,37.6513,37.6772,37.6427,37.6772,1029483.0
2019-03-19 14:35:00,43.68,43.69,43.67,43.68,151719.0,37.6772,37.6858,37.6685,37.6772,151719.0
2019-03-19 14:40:00,43.69,43.71,43.68,43.71,262704.0,37.6858,37.703,37.6772,37.703,262704.0
2019-03-19 14:45:00,43.71,43.71,43.69,43.69,288882.0,37.703,37.703,37.6858,37.6858,288882.0
2019-03-19 14:50:00,43.69,43.69,43.66,43.67,581712.0,37.6858,37.6858,37.6599,37.6685,581712.0
2019-03-19 14:55:00,43.67,43.68,43.64,43.65,493026.0,37.6685,37.6772,37.6427,37.6513,493026.0
2019-03-19 15:00:00,43.65,43.67,43.62,43.64,919509.0,37.6513,37.6685,37.6254,37.6427,919509.0
2019-03-19 15:05:00,43.64,43.65,43.62,43.64,773899.0,37.6427,37.6513,37.6254,37.6427,773899.0
2019-03-19 15:10:00,43.63,43.64,43.6,43.61,791456.0,37.634,37.6427,37.6082,37.6168,791456.0
2019-03-19 15:15:00,43.61,43.62,43.59,43.59,498726.0,37.6168,37.6254,37.5995,37.5995,498726.0
2019-03-19 15:20:00,43.59,43.6,43.57,43.57,287727.0,37.5995,37.6082,37.5823,37.5823,287727.0
2019-03-19 15:25:00,43.57,43.57,43.55,43.56,350881.0,37.5823,37.5823,37.565,37.5737,350881.0
2019-03-19 15:30:00,43.56,43.56,43.52,43.55,445196.0,37.5737,37.5737,37.5392,37.565,445196.0
2019-03-19 15:35:00,43.55,43.56,43.51,43.51,364584.0,37.565,37.5737,37.5305,37.5305,364584.0
2019-03-19 15:40:00,43.52,43.52,43.48,43.49,357127.0,37.5392,37.5392,37.5047,37.5133,357127.0
2019-03-19 15:45:00,43.49,43.55,43.48,43.55,1128517.0,37.5133,37.565,37.5047,37.565,1128517.0
2019-03-19 15:50:00,43.55,43.56,43.5,43.52,1875933.0,37.565,37.5737,37.5219,37.5392,1875933.0
2019-03-19 15:55:00,43.53,43.58,43.52,43.57,2648746.0,37.5478,37.5909,37.5392,37.5823,2648746.0
2019-03-20 09:30:00,43.44,43.48,43.41,43.47,1662686.0,37.4702,37.5047,37.4443,37.496,1662686.0
2019-03-20 09:35:00,43.47,43.48,43.4,43.41,770442.0,37.496,37.5047,37.4356,37.4443,770442.0
2019-03-20 09:40:00,43.41,43.44,43.39,43.42,313340.0,37.4443,37.4702,37.427,37.4529,313340.0
2019-03-20 09:45:00,43.42,43.42,43.35,43.38,252392.0,37.4529,37.4529,37.3925,37.4184,252392.0
2019-03-20 09:50:00,43.38,43.4,43.36,43.38,456490.0,37.4184,37.4356,37.4011,37.4184,456490.0
2019-03-20 09:55:00,43.38,43.4,43.34,43.35,665451.0,37.4184,37.4356,37.3839,37.3925,665451.0
2019-03-20 10:00:00,43.34,43.4,43.34,43.36,219089.0,37.3839,37.4356,37.3839,37.4011,219089.0
2019-03-20 10:05:00,43.36,43.4,43.35,43.39,232871.0,37.4011,37.4356,37.3925,37.427,232871.0
2019-03-20 10:10:00,43.38,43.4,43.33,43.35,221071.0,37.4184,37.4356,37.3753,37.3925,221071.0
2019-03-20 10:15:00,43.35,43.36,43.33,43.35,256061.0,37.3925,37.4011,37.3753,37.3925,256061.0
2019-03-20 10:20:00,43.35,43.38,43.33,43.34,374673.0,37.3925,37.4184,37.3753,37.3839,374673.0
2019-03-20 10:25:00,43.34,43.38,43.34,43.37,483665.0,37.3839,37.4184,37.3839,37.4098,483665.0
2019-03-20 10:30:00,43.37,43.41,43.36,43.38,734953.0,37.4098,37.4443,37.4011,37.4184,734953.0
2019-03-20 10:35:00,43.38,43.4,43.35,43.38,364189.0,37.4184,37.4356,37.3925,37.4184,364189.0
2019-03-20 10:40:00,43.38,43.39,43.35,43.36,344142.0,37.4184,37.427,37.3925,37.4011,344142.0
2019-03-20 10:45:00,43.36,43.4,43.36,43.4,1669737.0,37.4011,37.4356,37.4011,37.4356,1669737.0
2019-03-20 10:50:00,43.4,43.41,43.39,43.39,269911.0,37.4356,37.4443,37.427,37.427,269911.0
2019-03-20 10:55:00,43.39,43.42,43.38,43.4,248046.0,37.427,37.4529,37.4184,37.4356,248046.0
2019-03-20 11:00:00,43.41,43.44,43.4,43.41,504221.0,37.4443,37.4702,37.4356,37.4443,504221.0
2019-03-20 11:05:00,43.41,43.44,43.4,43.41,393817.0,37.4443,37.4702,37.4356,37.4443,393817.0
2019-03-20 11:10:00,43.41,43.42,43.4,43.4,83699.0,37.4443,37.4529,37.4356,37.4356,83699.0
2019-03-20 11:15:00,43.4,43.43,43.4,43.43,875124.0,37.4356,37.4615,37.4356,37.4615,875124.0
2019-03-20 11:20:00,43.43,43.43,43.4,43.4,97804.0,37.4615,37.4615,37.4356,37.4356,97804.0
2019-03-20 11:25:00,43.41,43.43,43.4,43.4,519762.0,37.4443,37.4615,37.4356,37.4356,519762.0
2019-03-20 11:30:00,43.41,43.41,43.38,43.4,420106.0,37.4443,37.4443,37.4184,37.4356,420106.0
2019-03-20 11:35:00,43.4,43.4,43.35,43.36,339741.0,37.4356,37.4356,37.3925,37.4011,339741.0
2019-03-20 11:40:00,43.35,43.36,43.32,43.33,199802.0,37.3925,37.4011,37.3666,37.3753,199802.0
2019-03-20 11:45:00,43.32,43.34,43.3,43.32,408948.0,37.3666,37.3839,37.3494,37.3666,408948.0
2019-03-20 11:50:00,43.32,43.33,43.27,43.29,286007.0,37.3666,37.3753,37.3235,37.3408,286007.0
2019-03-20 11:55:00,43.29,43.3,43.26,43.27,1103297.0,37.3408,37.3494,37.3149,37.3235,1103297.0
2019-03-20 12:00:00,43.27,43.28,43.25,43.27,1073571.0,37.3235,37.3321,37.3063,37.3235,1073571.0
2019-03-20 12:05:00,43.27,43.31,43.26,43.31,284450.0,37.3235,37.358,37.3149,37.358,284450.0
2019-03-20 12:10:00,43.3,43.31,43.27,43.29,287915.0,37.3494,37.358,37.3235,37.3408,287915.0
2019-03-20 12:15:00,43.28,43.31,43.27,43.27,290731.0,37.3321,37.358,37.3235,37.3235,290731.0
2019-03-20 12:20:00,43.27,43.29,43.26,43.27,379245.0,37.3235,37.3408,37.3149,37.3235,379245.0
2019-03-20 12:25:00,43.28,43.31,43.27,43.29,326773.0,37.3321,37.358,37.3235,37.3408,326773.0
2019-03-20 12:30:00,43.3,43.31,43.14,43.18,2873981.0,37.3494,37.358,37.2114,37.2459,2873981.0
2019-03-20 12:35:00,43.18,43.22,43.15,43.21,452279.0,37.2459,37.2804,37.22,37.2718,452279.0
2019-03-20 12:40:00,43.21,43.23,43.18,43.21,341810.0,37.2718,37.289,37.2459,37.2718,341810.0
2019-03-20 12:45:00,43.21,43.23,43.18,43.21,269016.0,37.2718,37.289,37.2459,37.2718,269016.0
2019-03-20 12:50:00,43.22,43.24,43.21,43.22,234062.0,37.2804,37.2976,37.2718,37.2804,234062.0
2019-03-20 12:55:00,43.23,43.25,43.21,43.24,523663.0,37.289,37.3063,37.2718,37.2976,523663.0
2019-03-20 13:00:00,43.24,43.26,43.22,43.26,230819.0,37.2976,37.3149,37.2804,37.3149,230819.0
2019-03-20 13:05:00,43.26,43.27,43.24,43.24,260421.0,37.3149,37.3235,37.2976,37.2976,260421.0
2019-03-20 13:10:00,43.24,43.27,43.24,43.27,535224.0,37.2976,37.3235,37.2976,37.3235,535224.0
2019-03-20 13:15:00,43.27,43.28,43.25,43.26,265538.0,37.3235,37.3321,37.3063,37.3149,265538.0
2019-03-20 13:20:00,43.26,43.27,43.24,43.25,257149.0,37.3149,37.3235,37.2976,37.3063,257149.0
2019-03-20 13:25:00,43.25,43.26,43.23,43.25,770737.0,37.3063,37.3149,37.289,37.3063,770737.0
2019-03-20 13:30:00,43.24,43.28,43.23,43.27,321311.0,37.2976,37.3321,37.289,37.3235,321311.0
2019-03-20 13:35:00,43.28,43.29,43.27,43.29,190718.0,37.3321,37.3408,37.3235,37.3408,190718.0
2019-03-20 13:40:00,43.28,43.29,43.27,43.28,294035.0,37.3321,37.3408,37.3235,37.3321,294035.0
2019-03-20 13:45:00,43.28,43.32,43.27,43.32,815852.0,37.3321,37.3666,37.3235,37.3666,815852.0
2019-03-20 13:50:00,43.32,43.33,43.29,43.33,583110.0,37.3666,37.3753,37.3408,37.3753,583110.0
2019-03-20 13:55:00,43.33,43.37,43.31,43.34,961273.0,37.3753,37.4098,37.358,37.3839,961273.0
2019-03-20 14:00:00,43.34,43.92,43.34,43.81,8140816.0,37.3839,37.8842,37.3839,37.7893,8140816.0
2019-03-20 14:05:00,43.8,43.88,43.65,43.7,3238912.0,37.7807,37.8497,37.6513,37.6944,3238912.0
2019-03-20 14:10:00,43.71,43.82,43.7,43.79,3825614.0,37.703,37.7979,37.6944,37.7721,3825614.0
2019-03-20 14:15:00,43.8,43.8,43.7,43.72,2002937.0,37.7807,37.7807,37.6944,37.7117,2002937.0
2019-03-20 14:20:00,43.72,43.81,43.72,43.78,2096019.0,37.7117,37.7893,37.7117,37.7634,2096019.0
2019-03-20 14:25:00,43.77,43.87,43.77,43.85,2542139.0,37.7548,37.8411,37.7548,37.8238,2542139.0
2019-03-20 14:30:00,43.86,43.95,43.82,43.89,4468892.0,37.8324,37.9101,37.7979,37.8583,4468892.0
2019-03-20 14:35:00,43.89,43.97,43.89,43.92,3986266.0,37.8583,37.9273,37.8583,37.8842,3986266.0
2019-03-20 14:40:00,43.93,43.94,43.86,43.88,1653012.0,37.8928,37.9014,37.8324,37.8497,1653012.0
2019-03-20 14:45:00,43.88,43.98,43.86,43.97,2331625.0,37.8497,37.9359,37.8324,37.9273,2331625.0
2019-03-20 14:50:00,43.97,44.01,43.88,43.89,2265598.0,37.9273,37.9618,37.8497,37.8583,2265598.0
2019-03-20 14:55:00,43.89,43.97,43.87,43.97,1458739.0,37.8583,37.9273,37.8411,37.9273,1458739.0
2019-03-20 15:00:00,43.97,43.98,43.86,43.89,1362203.0,37.9273,37.9359,37.8324,37.8583,1362203.0
2019-03-20 15:05:00,43.89,43.93,43.86,43.91,1224266.0,37.8583,37.8928,37.8324,37.8756,1224266.0
2019-03-20 15:10:00,43.91,43.95,43.84,43.86,1322857.0,37.8756,37.9101,37.8152,37.8324,1322857.0
2019-03-20 15:15:00,43.87,43.88,43.83,43.84,647085.0,37.8411,37.8497,37.8066,37.8152,647085.0
2019-03-20 15:20:00,43.84,43.86,43.79,43.79,1083040.0,37.8152,37.8324,37.7721,37.7721,1083040.0
2019-03-20 15:25:00,43.78,43.82,43.75,43.76,988240.0,37.7634,37.7979,37.7375,37.7462,988240.0
2019-03-20 15:30:00,43.76,43.76,43.65,43.69,1197766.0,37.7462,37.7462,37.6513,37.6858,1197766.0
2019-03-20 15:35:00,43.69,43.75,43.68,43.69,1496530.0,37.6858,37.7375,37.6772,37.6858,1496530.0
2019-03-20 15:40:00,43.69,43.73,43.67,43.72,715338.0,37.6858,37.7203,37.6685,37.7117,715338.0
2019-03-20 15:45:00,43.72,43.79,43.71,43.73,1965546.0,37.7117,37.7721,37.703,37.7203,1965546.0
2019-03-20 15:50:00,43.74,43.74,43.65,43.66,1518521.0,37.7289,37.7289,37.6513,37.6599,1518521.0
2019-03-20 15:55:00,43.65,43.68,43.62,43.64,2983174.0,37.6513,37.6772,37.6254,37.6427,2983174.0
2019-03-21 09:30:00,43.42,43.47,43.39,43.44,1248756.0,37.4529,37.496,37.427,37.4702,1248756.0
2019-03-21 09:35:00,43.45,43.53,43.43,43.49,989678.0,37.4788,37.5478,37.4615,37.5133,989678.0
2019-03-21 09:40:00,43.48,43.51,43.46,43.5,1556205.0,37.5047,37.5305,37.4874,37.5219,1556205.0
2019-03-21 09:45:00,43.5,43.54,43.49,43.52,1570552.0,37.5219,37.5564,37.5133,37.5392,1570552.0
2019-03-21 09:50:00,43.53,43.53,43.49,43.52,2306088.0,37.5478,37.5478,37.5133,37.5392,2306088.0
2019-03-21 09:55:00,43.52,43.56,43.5,43.52,1410999.0,37.5392,37.5737,37.5219,37.5392,1410999.0
2019-03-21 10:00:00,43.52,43.54,43.49,43.51,768900.0,37.5392,37.5564,37.5133,37.5305,768900.0
2019-03-21 10:05:00,43.51,43.53,43.49,43.52,1761866.0,37.5305,37.5478,37.5133,37.5392,1761866.0
2019-03-21 10:10:00,43.52,43.55,43.5,43.51,633209.0,37.5392,37.565,37.5219,37.5305,633209.0
2019-03-21 10:15:00,43.51,43.51,43.4,43.42,909191.0,37.5305,37.5305,37.4356,37.4529,909191.0
2019-03-21 10:20:00,43.41,43.49,43.41,43.48,869683.0,37.4443,37.5133,37.4443,37.5047,869683.0
2019-03-21 10:25:00,43.48,43.54,43.48,43.51,648021.0,37.5047,37.5564,37.5047,37.5305,648021.0
2019-03-21 10:30:00,43.51,43.52,43.46,43.49,687787.0,37.5305,37.5392,37.4874,37.5133,687787.0
2019-03-21 10:35:00,43.49,43.5,43.46,43.49,642881.0,37.5133,37.5219,37.4874,37.5133,642881.0
2019-03-21 10:40:00,43.49,43.5,43.44,43.45,931276.0,37.5133,37.5219,37.4702,37.4788,931276.0
2019-03-21 10:45:00,43.46,43.47,43.41,43.45,1993220.0,37.4874,37.496,37.4443,37.4788,1993220.0
2019-03-21 10:50:00,43.45,43.51,43.44,43.51,597939.0,37.4788,37.5305,37.4702,37.5305,597939.0
2019-03-21 10:55:00,43.5,43.53,43.46,43.52,995217.0,37.5219,37.5478,37.4874,37.5392,995217.0
2019-03-21 11:00:00,43.53,43.59,43.52,43.58,640863.0,37.5478,37.5995,37.5392,37.5909,640863.0
2019-03-21 11:05:00,43.58,43.59,43.5,43.51,803117.0,37.5909,37.5995,37.5219,37.5305,803117.0
2019-03-21 11:10:00,43.51,43.53,43.46,43.48,508067.0,37.5305,37.5478,37.4874,37.5047,508067.0
2019-03-21 11:15:00,43.48,43.51,43.46,43.47,1378341.0,37.5047,37.5305,37.4874,37.496,1378341.0
2019-03-21 11:20:00,43.47,43.52,43.47,43.5,874968.0,37.496,37.5392,37.496,37.5219,874968.0
2019-03-21 11:25:00,43.51,43.51,43.45,43.47,625494.0,37.5305,37.5305,37.4788,37.496,625494.0
2019-03-21 11:30:00,43.47,43.49,43.44,43.45,679646.0,37.496,37.5133,37.4702,37.4788,679646.0
2019-03-21 11:35:00,43.45,43.46,43.42,43.43,610429.0,37.4788,37.4874,37.4529,37.4615,610429.0
2019-03-21 11:40:00,43.42,43.49,43.41,43.48,755387.0,37.4529,37.5133,37.4443,37.5047,755387.0
2019-03-21 11:45:00,43.48,43.51,43.44,43.45,5293663.0,37.5047,37.5305,37.4702,37.4788,5293663.0
2019-03-21 11:50:00,43.46,43.47,43.42,43.42,782314.0,37.4874,37.496,37.4529,37.4529,782314.0
2019-03-21 11:55:00,43.42,43.49,43.41,43.48,918621.0,37.4529,37.5133,37.4443,37.5047,918621.0
2019-03-21 12:00:00,43.47,43.48,43.44,43.45,497992.0,37.496,37.5047,37.4702,37.4788,497992.0
2019-03-21 12:05:00,43.45,43.48,43.43,43.45,709801.0,37.4788,37.5047,37.4615,37.4788,709801.0
2019-03-21 12:10:00,43.45,43.47,43.43,43.45,299288.0,37.4788,37.496,37.4615,37.4788,299288.0
2019-03-21 12:15:00,43.45,43.46,43.41,43.42,386037.0,37.4788,37.4874,37.4443,37.4529,386037.0
2019-03-21 12:20:00,43.42,43.43,43.39,43.4,604726.0,37.4529,37.4615,37.427,37.4356,604726.0
2019-03-21 12:25:00,43.4,43.4,43.35,43.36,892874.0,37.4356,37.4356,37.3925,37.4011,892874.0
2019-03-21 12:30:00,43.36,43.37,43.34,43.35,630308.0,37.4011,37.4098,37.3839,37.3925,630308.0
2019-03-21 12:35:00,43.36,43.37,43.32,43.34,195358.0,37.4011,37.4098,37.3666,37.3839,195358.0
2019-03-21 12:40:00,43.34,43.38,43.33,43.37,479844.0,37.3839,37.4184,37.3753,37.4098,479844.0
2019-03-21 12:45:00,43.37,43.39,43.35,43.39,364813.0,37.4098,37.427,37.3925,37.427,364813.0
2019-03-21 12:50:00,43.38,43.4,43.37,43.4,401473.0,37.4184,37.4356,37.4098,37.4356,401473.0
2019-03-21 12:55:00,43.4,43.42,43.4,43.42,538895.0,37.4356,37.4529,37.4356,37.4529,538895.0
2019-03-21 13:00:00,43.42,43.46,43.41,43.46,396053.0,37.4529,37.4874,37.4443,37.4874,396053.0
2019-03-21 13:05:00,43.46,43.48,43.44,43.45,374933.0,37.4874,37.5047,37.4702,37.4788,374933.0
2019-03-21 13:10:00,43.45,43.46,43.43,43.43,239921.0,37.4788,37.4874,37.4615,37.4615,239921.0
2019-03-21 13:15:00,43.43,43.44,43.41,43.42,221006.0,37.4615,37.4702,37.4443,37.4529,221006.0
2019-03-21 13:20:00,43.42,43.44,43.4,43.43,185432.0,37.4529,37.4702,37.4356,37.4615,185432.0
2019-03-21 13:25:00,43.43,43.46,43.43,43.46,206135.0,37.4615,37.4874,37.4615,37.4874,206135.0
2019-03-21 13:30:00,43.45,43.51,43.45,43.51,1705323.0,37.4788,37.5305,37.4788,37.5305,1705323.0
2019-03-21 13:35:00,43.51,43.52,43.49,43.5,240889.0,37.5305,37.5392,37.5133,37.5219,240889.0
2019-03-21 13:40:00,43.5,43.51,43.49,43.51,263054.0,37.5219,37.5305,37.5133,37.5305,263054.0
2019-03-21 13:45:00,43.51,43.53,43.5,43.53,348696.0,37.5305,37.5478,37.5219,37.5478,348696.0
2019-03-21 13:50:00,43.53,43.54,43.51,43.54,607648.0,37.5478,37.5564,37.5305,37.5564,607648.0
2019-03-21 13:55:00,43.54,43.55,43.49,43.55,260141.0,37.5564,37.565,37.5133,37.565,260141.0
2019-03-21 14:00:00,43.55,43.56,43.52,43.55,1265733.0,37.565,37.5737,37.5392,37.565,1265733.0
2019-03-21 14:05:00,43.55,43.58,43.55,43.58,831355.0,37.565,37.5909,37.565,37.5909,831355.0
2019-03-21 14:10:00,43.58,43.61,43.57,43.59,748316.0,37.5909,37.6168,37.5823,37.5995,748316.0
2019-03-21 14:15:00,43.6,43.61,43.57,43.58,774385.0,37.6082,37.6168,37.5823,37.5909,774385.0
2019-03-21 14:20:00,43.58,43.6,43.56,43.59,271289.0,37.5909,37.6082,37.5737,37.5995,271289.0
2019-03-21 14:25:00,43.59,43.61,43.58,43.6,298174.0,37.5995,37.6168,37.5909,37.6082,298174.0
2019-03-21 14:30:00,43.6,43.62,43.58,43.61,480906.0,37.6082,37.6254,37.5909,37.6168,480906.0
2019-03-21 14:35:00,43.61,43.62,43.6,43.61,412115.0,37.6168,37.6254,37.6082,37.6168,412115.0
2019-03-21 14:40:00,43.61,43.63,43.6,43.62,279105.0,37.6168,37.634,37.6082,37.6254,279105.0
2019-03-21 14:45:00,43.63,43.65,43.62,43.64,386166.0,37.634,37.6513,37.6254,37.6427,386166.0
2019-03-21 14:50:00,43.64,43.65,43.62,43.64,791445.0,37.6427,37.6513,37.6254,37.6427,791445.0
2019-03-21 14:55:00,43.64,43.66,43.62,43.63,1971787.0,37.6427,37.6599,37.6254,37.634,1971787.0
2019-03-21 15:00:00,43.63,43.64,43.6,43.64,326653.0,37.634,37.6427,37.6082,37.6427,326653.0
2019-03-21 15:05:00,43.64,43.69,43.63,43.67,605040.0,37.6427,37.6858,37.634,37.6685,605040.0
2019-03-21 15:10:00,43.66,43.67,43.62,43.64,417904.0,37.6599,37.6685,37.6254,37.6427,417904.0
2019-03-21 15:15:00,43.64,43.65,43.63,43.64,290748.0,37.6427,37.6513,37.634,37.6427,290748.0
2019-03-21 15:20:00,43.65,43.67,43.64,43.67,269079.0,37.6513,37.6685,37.6427,37.6685,269079.0
2019-03-21 15:25:00,43.67,43.68,43.64,43.64,425568.0,37.6685,37.6772,37.6427,37.6427,425568.0
2019-03-21 15:30:00,43.64,43.67,43.63,43.65,631411.0,37.6427,37.6685,37.634,37.6513,631411.0
2019-03-21 15:35:00,43.65,43.65,43.62,43.64,333818.0,37.6513,37.6513,37.6254,37.6427,333818.0
2019-03-21 15:40:00,43.65,43.68,43.63,43.66,509524.0,37.6513,37.6772,37.634,37.6599,509524.0
2019-03-21 15:45:00,43.66,43.68,43.64,43.66,1257626.0,37.6599,37.6772,37.6427,37.6599,1257626.0
2019-03-21 15:50:00,43.66,43.68,43.65,43.67,1316112.0,37.6599,37.6772,37.6513,37.6685,1316112.0
2019-03-21 15:55:00,43.67,43.72,43.66,43.71,3217394.0,37.6685,37.7117,37.6599,37.703,3217394.0
2019-03-22 09:30:00,43.04,43.14,43.04,43.11,1695793.0,37.1251,37.2114,37.1251,37.1855,1695793.0
2019-03-22 09:35:00,43.11,43.13,43.06,43.13,2099802.0,37.1855,37.2028,37.1424,37.2028,2099802.0
2019-03-22 09:40:00,43.13,43.15,43.08,43.09,4495036.0,37.2028,37.22,37.1596,37.1683,4495036.0
2019-03-22 09:45:00,43.08,43.11,43.0,43.01,2433807.0,37.1596,37.1855,37.0906,37.0992,2433807.0
2019-03-22 09:50:00,43.0,43.03,42.89,42.91,4618339.0,37.0906,37.1165,36.9957,37.013,4618339.0
2019-03-22 09:55:00,42.91,42.91,42.83,42.86,3338429.0,37.013,37.013,36.944,36.9699,3338429.0
2019-03-22 10:00:00,42.86,42.92,42.85,42.85,1954237.0,36.9699,37.0216,36.9612,36.9612,1954237.0
2019-03-22 10:05:00,42.86,42.91,42.85,42.9,1352387.0,36.9699,37.013,36.9612,37.0044,1352387.0
2019-03-22 10:10:00,42.9,42.9,42.83,42.84,1883433.0,37.0044,37.0044,36.944,36.9526,1883433.0
2019-03-22 10:15:00,42.84,42.96,42.82,42.95,1910596.0,36.9526,37.0561,36.9354,37.0475,1910596.0
2019-03-22 10:20:00,42.94,42.95,42.87,42.89,1129050.0,37.0389,37.0475,36.9785,36.9957,1129050.0
2019-03-22 10:25:00,42.89,42.89,42.79,42.8,3926267.0,36.9957,36.9957,36.9095,36.9181,3926267.0
2019-03-22 10:30:00,42.81,42.85,42.78,42.8,5525275.0,36.9267,36.9612,36.9009,36.9181,5525275.0
2019-03-22 10:35:00,42.81,42.86,42.79,42.82,407162.0,36.9267,36.9699,36.9095,36.9354,407162.0
2019-03-22 10:40:00,42.83,42.83,42.74,42.77,687807.0,36.944,36.944,36.8664,36.8922,687807.0
2019-03-22 10:45:00,42.77,42.78,42.72,42.73,1445500.0,36.8922,36.9009,36.8491,36.8577,1445500.0
2019-03-22 10:50:00,42.73,42.75,42.71,42.74,1371834.0,36.8577,36.875,36.8405,36.8664,1371834.0
2019-03-22 10:55:00,42.73,42.77,42.68,42.69,1184067.0,36.8577,36.8922,36.8146,36.8232,1184067.0
2019-03-22 11:00:00,42.69,42.71,42.66,42.68,1597318.0,36.8232,36.8405,36.7973,36.8146,1597318.0
2019-03-22 11:05:00,42.68,42.71,42.65,42.66,1552978.0,36.8146,36.8405,36.7887,36.7973,1552978.0
2019-03-22 11:10:00,42.66,42.76,42.64,42.75,2146002.0,36.7973,36.8836,36.7801,36.875,2146002.0
2019-03-22 11:15:00,42.75,42.76,42.68,42.74,2477755.0,36.875,36.8836,36.8146,36.8664,2477755.0
2019-03-22 11:20:00,42.73,42.75,42.7,42.71,1411721.0,36.8577,36.875,36.8318,36.8405,1411721.0
2019-03-22 11:25:00,42.71,42.74,42.67,42.69,765915.0,36.8405,36.8664,36.806,36.8232,765915.0
2019-03-22 11:30:00,42.68,42.7,42.66,42.66,902068.0,36.8146,36.8318,36.7973,36.7973,902068.0
2019-03-22 11:35:00,42.66,42.67,42.63,42.63,2095616.0,36.7973,36.806,36.7715,36.7715,2095616.0
2019-03-22 11:40:00,42.63,42.64,42.58,42.59,617739.0,36.7715,36.7801,36.7283,36.737,617739.0
2019-03-22 11:45:00,42.59,42.6,42.55,42.57,734536.0,36.737,36.7456,36.7025,36.7197,734536.0
2019-03-22 11:50:00,42.57,42.59,42.49,42.49,1314996.0,36.7197,36.737,36.6507,36.6507,1314996.0
2019-03-22 11:55:00,42.5,42.54,42.46,42.46,1079169.0,36.6593,36.6938,36.6248,36.6248,1079169.0
2019-03-22 12:00:00,42.46,42.56,42.45,42.55,1702261.0,36.6248,36.7111,36.6162,36.7025,1702261.0
2019-03-22 12:05:00,42.55,42.58,42.52,42.53,821249.0,36.7025,36.7283,36.6766,36.6852,821249.0
2019-03-22 12:10:00,42.53,42.55,42.51,42.51,458796.0,36.6852,36.7025,36.668,36.668,458796.0
2019-03-22 12:15:00,42.52,42.58,42.51,42.55,750406.0,36.6766,36.7283,36.668,36.7025,750406.0
2019-03-22 12:20:00,42.55,42.61,42.54,42.56,490137.0,36.7025,36.7542,36.6938,36.7111,490137.0
2019-03-22 12:25:00,42.56,42.57,42.51,42.55,436559.0,36.7111,36.7197,36.668,36.7025,436559.0
2019-03-22 12:30:00,42.54,42.59,42.52,42.57,788918.0,36.6938,36.737,36.6766,36.7197,788918.0
2019-03-22 12:35:00,42.57,42.58,42.51,42.52,510613.0,36.7197,36.7283,36.668,36.6766,510613.0
2019-03-22 12:40:00,42.52,42.52,42.46,42.47,617406.0,36.6766,36.6766,36.6248,36.6335,617406.0
2019-03-22 12:45:00,42.48,42.5,42.45,42.46,855455.0,36.6421,36.6593,36.6162,36.6248,855455.0
2019-03-22 12:50:00,42.46,42.56,42.45,42.55,750391.0,36.6248,36.7111,36.6162,36.7025,750391.0
2019-03-22 12:55:00,42.55,42.56,42.5,42.52,663113.0,36.7025,36.7111,36.6593,36.6766,663113.0
2019-03-22 13:00:00,42.53,42.59,42.52,42.56,854406.0,36.6852,36.737,36.6766,36.7111,854406.0
2019-03-22 13:05:00,42.56,42.6,42.56,42.6,898961.0,36.7111,36.7456,36.7111,36.7456,898961.0
2019-03-22 13:10:00,42.6,42.6,42.55,42.57,514051.0,36.7456,36.7456,36.7025,36.7197,514051.0
2019-03-22 13:15:00,42.57,42.58,42.54,42.55,564284.0,36.7197,36.7283,36.6938,36.7025,564284.0
2019-03-22 13:20:00,42.55,42.56,42.52,42.54,322725.0,36.7025,36.7111,36.6766,36.6938,322725.0
2019-03-22 13:25:00,42.54,42.54,42.51,42.54,1429211.0,36.6938,36.6938,36.668,36.6938,1429211.0
2019-03-22 13:30:00,42.54,42.6,42.52,42.55,448676.0,36.6938,36.7456,36.6766,36.7025,448676.0
2019-03-22 13:35:00,42.55,42.59,42.53,42.55,595934.0,36.7025,36.737,36.6852,36.7025,595934.0
2019-03-22 13:40:00,42.55,42.58,42.54,42.57,684312.0,36.7025,36.7283,36.6938,36.7197,684312.0
2019-03-22 13:45:00,42.58,42.58,42.54,42.54,383857.0,36.7283,36.7283,36.6938,36.6938,383857.0
2019-03-22 13:50:00,42.55,42.55,42.5,42.52,486698.0,36.7025,36.7025,36.6593,36.6766,486698.0
2019-03-22 13:55:00,42.52,42.52,42.45,42.47,2130531.0,36.6766,36.6766,36.6162,36.6335,2130531.0
2019-03-22 14:00:00,42.47,42.5,42.44,42.5,1490618.0,36.6335,36.6593,36.6076,36.6593,1490618.0
2019-03-22 14:05:00,42.5,42.51,42.46,42.48,484436.0,36.6593,36.668,36.6248,36.6421,484436.0
2019-03-22 14:10:00,42.48,42.54,42.48,42.54,747591.0,36.6421,36.6938,36.6421,36.6938,747591.0
2019-03-22 14:15:00,42.54,42.61,42.54,42.58,793177.0,36.6938,36.7542,36.6938,36.7283,793177.0
2019-03-22 14:20:00,42.58,42.6,42.56,42.59,228641.0,36.7283,36.7456,36.7111,36.737,228641.0
2019-03-22 14:25:00,42.59,42.63,42.58,42.6,755812.0,36.737,36.7715,36.7283,36.7456,755812.0
2019-03-22 14:30:00,42.61,42.62,42.56,42.57,4594879.0,36.7542,36.7628,36.7111,36.7197,4594879.0
2019-03-22 14:35:00,42.56,42.6,42.55,42.58,634295.0,36.7111,36.7456,36.7025,36.7283,634295.0
2019-03-22 14:40:00,42.58,42.62,42.57,42.58,637575.0,36.7283,36.7628,36.7197,36.7283,637575.0
2019-03-22 14:45:00,42.59,42.62,42.57,42.59,497358.0,36.737,36.7628,36.7197,36.737,497358.0
2019-03-22 14:50:00,42.6,42.62,42.58,42.59,272815.0,36.7456,36.7628,36.7283,36.737,272815.0
2019-03-22 14:55:00,42.59,42.6,42.58,42.59,617566.0,36.737,36.7456,36.7283,36.737,617566.0
2019-03-22 15:00:00,42.59,42.63,42.57,42.57,802981.0,36.737,36.7715,36.7197,36.7197,802981.0
2019-03-22 15:05:00,42.57,42.59,42.55,42.55,490577.0,36.7197,36.737,36.7025,36.7025,490577.0
2019-03-22 15:10:00,42.55,42.56,42.5,42.52,835637.0,36.7025,36.7111,36.6593,36.6766,835637.0
2019-03-22 15:15:00,42.52,42.54,42.48,42.51,2001435.0,36.6766,36.6938,36.6421,36.668,2001435.0
2019-03-22 15:20:00,42.5,42.53,42.49,42.52,478405.0,36.6593,36.6852,36.6507,36.6766,478405.0
2019-03-22 15:25:00,42.52,42.53,42.44,42.45,1151926.0,36.6766,36.6852,36.6076,36.6162,1151926.0
2019-03-22 15:30:00,42.45,42.47,42.4,42.41,1104056.0,36.6162,36.6335,36.5731,36.5817,1104056.0
2019-03-22 15:35:00,42.41,42.44,42.4,42.41,1013118.0,36.5817,36.6076,36.5731,36.5817,1013118.0
2019-03-22 15:40:00,42.41,42.43,42.39,42.4,722725.0,36.5817,36.599,36.5645,36.5731,722725.0
2019-03-22 15:45:00,42.4,42.46,42.4,42.45,1601918.0,36.5731,36.6248,36.5731,36.6162,1601918.0
2019-03-22 15:50:00,42.45,42.45,42.41,42.45,2266650.0,36.6162,36.6162,36.5817,36.6162,2266650.0
2019-03-22 15:55:00,42.45,42.47,42.41,42.41,6097598.0,36.6162,36.6335,36.5817,36.5817,6097598.0
2019-03-25 09:30:00,42.34,42.41,42.33,42.4,1306293.0,36.5213,36.5817,36.5127,36.5731,1306293.0
2019-03-25 09:35:00,42.4,42.52,42.39,42.5,730591.0,36.5731,36.6766,36.5645,36.6593,730591.0
2019-03-25 09:40:00,42.49,42.49,42.4,42.41,913411.0,36.6507,36.6507,36.5731,36.5817,913411.0
2019-03-25 09:45:00,42.4,42.41,42.34,42.36,1145450.0,36.5731,36.5817,36.5213,36.5386,1145450.0
2019-03-25 09:50:00,42.36,42.42,42.36,42.37,1222658.0,36.5386,36.5903,36.5386,36.5472,1222658.0
2019-03-25 09:55:00,42.37,42.4,42.33,42.37,913486.0,36.5472,36.5731,36.5127,36.5472,913486.0
2019-03-25 10:00:00,42.36,42.44,42.35,42.37,1045775.0,36.5386,36.6076,36.5299,36.5472,1045775.0
2019-03-25 10:05:00,42.38,42.44,42.37,42.37,883251.0,36.5558,36.6076,36.5472,36.5472,883251.0
2019-03-25 10:10:00,42.37,42.38,42.3,42.32,615764.0,36.5472,36.5558,36.4868,36.5041,615764.0
2019-03-25 10:15:00,42.32,42.38,42.32,42.36,608079.0,36.5041,36.5558,36.5041,36.5386,608079.0
2019-03-25 10:20:00,42.35,42.38,42.32,42.38,760336.0,36.5299,36.5558,36.5041,36.5558,760336.0
2019-03-25 10:25:00,42.38,42.43,42.36,42.42,1178657.0,36.5558,36.599,36.5386,36.5903,1178657.0
2019-03-25 10:30:00,42.41,42.48,42.4,42.45,892170.0,36.5817,36.6421,36.5731,36.6162,892170.0
2019-03-25 10:35:00,42.45,42.48,42.42,42.43,1107058.0,36.6162,36.6421,36.5903,36.599,1107058.0
2019-03-25 10:40:00,42.43,42.48,42.42,42.47,762259.0,36.599,36.6421,36.5903,36.6335,762259.0
2019-03-25 10:45:00,42.46,42.5,42.44,42.5,766149.0,36.6248,36.6593,36.6076,36.6593,766149.0
2019-03-25 10:50:00,42.5,42.55,42.49,42.53,622329.0,36.6593,36.7025,36.6507,36.6852,622329.0
2019-03-25 10:55:00,42.53,42.57,42.53,42.55,504566.0,36.6852,36.7197,36.6852,36.7025,504566.0
2019-03-25 11:00:00,42.55,42.56,42.52,42.54,384024.0,36.7025,36.7111,36.6766,36.6938,384024.0
2019-03-25 11:05:00,42.54,42.6,42.53,42.56,578493.0,36.6938,36.7456,36.6852,36.7111,578493.0
2019-03-25 11:10:00,42.56,42.57,42.51,42.55,477733.0,36.7111,36.7197,36.668,36.7025,477733.0
2019-03-25 11:15:00,42.56,42.59,42.54,42.58,616827.0,36.7111,36.737,36.6938,36.7283,616827.0
2019-03-25 11:20:00,42.58,42.61,42.57,42.59,449813.0,36.7283,36.7542,36.7197,36.737,449813.0
2019-03-25 11:25:00,42.59,42.66,42.59,42.65,336814.0,36.737,36.7973,36.737,36.7887,336814.0
2019-03-25 11:30:00,42.65,42.65,42.58,42.59,605550.0,36.7887,36.7887,36.7283,36.737,605550.0
2019-03-25 11:35:00,42.59,42.63,42.56,42.63,605259.0,36.737,36.7715,36.7111,36.7715,605259.0
2019-03-25 11:40:00,42.63,42.63,42.55,42.56,857906.0,36.7715,36.7715,36.7025,36.7111,857906.0
2019-03-25 11:45:00,42.56,42.59,42.54,42.55,751727.0,36.7111,36.737,36.6938,36.7025,751727.0
2019-03-25 11:50:00,42.54,42.6,42.54,42.58,226506.0,36.6938,36.7456,36.6938,36.7283,226506.0
2019-03-25 11:55:00,42.58,42.59,42.54,42.55,211825.0,36.7283,36.737,36.6938,36.7025,211825.0
2019-03-25 12:00:00,42.55,42.57,42.52,42.57,201875.0,36.7025,36.7197,36.6766,36.7197,201875.0
2019-03-25 12:05:00,42.57,42.59,42.54,42.55,233417.0,36.7197,36.737,36.6938,36.7025,233417.0
2019-03-25 12:10:00,42.55,42.59,42.54,42.59,264916.0,36.7025,36.737,36.6938,36.737,264916.0
2019-03-25 12:15:00,42.58,42.62,42.57,42.61,195042.0,36.7283,36.7628,36.7197,36.7542,195042.0
2019-03-25 12:20:00,42.61,42.64,42.61,42.64,200714.0,36.7542,36.7801,36.7542,36.7801,200714.0
2019-03-25 12:25:00,42.64,42.64,42.6,42.6,188154.0,36.7801,36.7801,36.7456,36.7456,188154.0
2019-03-25 12:30:00,42.6,42.61,42.54,42.56,260430.0,36.7456,36.7542,36.6938,36.7111,260430.0
2019-03-25 12:35:00,42.55,42.57,42.5,42.51,525195.0,36.7025,36.7197,36.6593,36.668,525195.0
2019-03-25 12:40:00,42.51,42.53,42.47,42.5,402689.0,36.668,36.6852,36.6335,36.6593,402689.0
2019-03-25 12:45:00,42.49,42.51,42.47,42.49,410791.0,36.6507,36.668,36.6335,36.6507,410791.0
2019-03-25 12:50:00,42.5,42.53,42.49,42.53,231330.0,36.6593,36.6852,36.6507,36.6852,231330.0
2019-03-25 12:55:00,42.53,42.57,42.52,42.55,201817.0,36.6852,36.7197,36.6766,36.7025,201817.0
2019-03-25 13:00:00,42.55,42.56,42.48,42.49,231846.0,36.7025,36.7111,36.6421,36.6507,231846.0
2019-03-25 13:05:00,42.48,42.5,42.46,42.49,179185.0,36.6421,36.6593,36.6248,36.6507,179185.0
2019-03-25 13:10:00,42.48,42.53,42.47,42.49,201900.0,36.6421,36.6852,36.6335,36.6507,201900.0
2019-03-25 13:15:00,42.49,42.5,42.45,42.47,410769.0,36.6507,36.6593,36.6162,36.6335,410769.0
2019-03-25 13:20:00,42.47,42.48,42.43,42.48,728297.0,36.6335,36.6421,36.599,36.6421,728297.0
2019-03-25 13:25:00,42.48,42.5,42.45,42.47,892335.0,36.6421,36.6593,36.6162,36.6335,892335.0
2019-03-25 13:30:00,42.46,42.5,42.43,42.49,287686.0,36.6248,36.6593,36.599,36.6507,287686.0
2019-03-25 13:35:00,42.5,42.52,42.47,42.5,2094515.0,36.6593,36.6766,36.6335,36.6593,2094515.0
2019-03-25 13:40:00,42.49,42.53,42.48,42.48,228238.0,36.6507,36.6852,36.6421,36.6421,228238.0
2019-03-25 13:45:00,42.48,42.49,42.42,42.46,238497.0,36.6421,36.6507,36.5903,36.6248,238497.0
2019-03-25 13:50:00,42.45,42.47,42.42,42.43,255310.0,36.6162,36.6335,36.5903,36.599,255310.0
2019-03-25 13:55:00,42.43,42.45,42.41,42.43,411742.0,36.599,36.6162,36.5817,36.599,411742.0
2019-03-25 14:00:00,42.42,42.45,42.41,42.41,258427.0,36.5903,36.6162,36.5817,36.5817,258427.0
2019-03-25 14:05:00,42.41,42.41,42.38,42.39,436009.0,36.5817,36.5817,36.5558,36.5645,436009.0
2019-03-25 14:10:00,42.39,42.44,42.38,42.42,368055.0,36.5645,36.6076,36.5558,36.5903,368055.0
2019-03-25 14:15:00,42.43,42.44,42.39,42.4,191112.0,36.599,36.6076,36.5645,36.5731,191112.0
2019-03-25 14:20:00,42.4,42.41,42.37,42.38,165898.0,36.5731,36.5817,36.5472,36.5558,165898.0
2019-03-25 14:25:00,42.38,42.42,42.37,42.41,273431.0,36.5558,36.5903,36.5472,36.5817,273431.0
2019-03-25 14:30:00,42.41,42.45,42.4,42.44,191365.0,36.5817,36.6162,36.5731,36.6076,191365.0
2019-03-25 14:35:00,42.44,42.45,42.42,42.44,272161.0,36.6076,36.6162,36.5903,36.6076,272161.0
2019-03-25 14:40:00,42.44,42.47,42.43,42.46,281069.0,36.6076,36.6335,36.599,36.6248,281069.0
2019-03-25 14:45:00,42.46,42.48,42.44,42.46,256567.0,36.6248,36.6421,36.6076,36.6248,256567.0
2019-03-25 14:50:00,42.47,42.48,42.45,42.47,284432.0,36.6335,36.6421,36.6162,36.6335,284432.0
2019-03-25 14:55:00,42.48,42.51,42.47,42.51,412116.0,36.6421,36.668,36.6335,36.668,412116.0
2019-03-25 15:00:00,42.51,42.53,42.51,42.52,201515.0,36.668,36.6852,36.668,36.6766,201515.0
2019-03-25 15:05:00,42.52,42.54,42.51,42.54,352813.0,36.6766,36.6938,36.668,36.6938,352813.0
2019-03-25 15:10:00,42.54,42.59,42.54,42.58,266320.0,36.6938,36.737,36.6938,36.7283,266320.0
2019-03-25 15:15:00,42.58,42.59,42.55,42.55,258781.0,36.7283,36.737,36.7025,36.7025,258781.0
2019-03-25 15:20:00,42.55,42.57,42.54,42.55,605515.0,36.7025,36.7197,36.6938,36.7025,605515.0
2019-03-25 15:25:00,42.54,42.58,42.53,42.55,276022.0,36.6938,36.7283,36.6852,36.7025,276022.0
2019-03-25 15:30:00,42.55,42.56,42.53,42.53,401771.0,36.7025,36.7111,36.6852,36.6852,401771.0
2019-03-25 15:35:00,42.54,42.54,42.5,42.51,1153024.0,36.6938,36.6938,36.6593,36.668,1153024.0
2019-03-25 15:40:00,42.51,42.53,42.49,42.53,893605.0,36.668,36.6852,36.6507,36.6852,893605.0
2019-03-25 15:45:00,42.53,42.55,42.48,42.49,680453.0,36.6852,36.7025,36.6421,36.6507,680453.0
2019-03-25 15:50:00,42.48,42.52,42.48,42.49,1046386.0,36.6421,36.6766,36.6421,36.6507,1046386.0
2019-03-25 15:55:00,42.5,42.54,42.47,42.54,3948401.0,36.6593,36.6938,36.6335,36.6938,3948401.0
2019-03-26 09:30:00,42.67,42.69,42.63,42.67,1245261.0,36.806,36.8232,36.7715,36.806,1245261.0
2019-03-26 09:35:00,42.67,42.72,42.67,42.72,917886.0,36.806,36.8491,36.806,36.8491,917886.0
2019-03-26 09:40:00,42.72,42.74,42.69,42.73,703789.0,36.8491,36.8664,36.8232,36.8577,703789.0
2019-03-26 09:45:00,42.74,42.75,42.66,42.67,1319854.0,36.8664,36.875,36.7973,36.806,1319854.0
2019-03-26 09:50:00,42.67,42.71,42.66,42.71,704931.0,36.806,36.8405,36.7973,36.8405,704931.0
2019-03-26 09:55:00,42.7,42.75,42.68,42.74,782098.0,36.8318,36.875,36.8146,36.8664,782098.0
2019-03-26 10:00:00,42.74,42.77,42.72,42.73,1231620.0,36.8664,36.8922,36.8491,36.8577,1231620.0
2019-03-26 10:05:00,42.73,42.73,42.67,42.69,764311.0,36.8577,36.8577,36.806,36.8232,764311.0
2019-03-26 10:10:00,42.69,42.72,42.67,42.68,391004.0,36.8232,36.8491,36.806,36.8146,391004.0
2019-03-26 10:15:00,42.68,42.7,42.66,42.68,830951.0,36.8146,36.8318,36.7973,36.8146,830951.0
2019-03-26 10:20:00,42.68,42.69,42.63,42.67,444783.0,36.8146,36.8232,36.7715,36.806,444783.0
2019-03-26 10:25:00,42.67,42.69,42.66,42.66,381927.0,36.806,36.8232,36.7973,36.7973,381927.0
2019-03-26 10:30:00,42.67,42.68,42.62,42.62,565146.0,36.806,36.8146,36.7628,36.7628,565146.0
2019-03-26 10:35:00,42.62,42.66,42.6,42.66,659414.0,36.7628,36.7973,36.7456,36.7973,659414.0
2019-03-26 10:40:00,42.66,42.68,42.62,42.63,1154308.0,36.7973,36.8146,36.7628,36.7715,1154308.0
2019-03-26 10:45:00,42.64,42.73,42.63,42.73,652672.0,36.7801,36.8577,36.7715,36.8577,652672.0
2019-03-26 10:50:00,42.72,42.75,42.71,42.75,323690.0,36.8491,36.875,36.8405,36.875,323690.0
2019-03-26 10:55:00,42.75,42.78,42.74,42.76,443614.0,36.875,36.9009,36.8664,36.8836,443614.0
2019-03-26 11:00:00,42.76,42.78,42.72,42.73,800459.0,36.8836,36.9009,36.8491,36.8577,800459.0
2019-03-26 11:05:00,42.73,42.76,42.71,42.72,295238.0,36.8577,36.8836,36.8405,36.8491,295238.0
2019-03-26 11:10:00,42.72,42.73,42.7,42.71,143740.0,36.8491,36.8577,36.8318,36.8405,143740.0
2019-03-26 11:15:00,42.7,42.73,42.65,42.65,328732.0,36.8318,36.8577,36.7887,36.7887,328732.0
2019-03-26 11:20:00,42.65,42.67,42.63,42.65,392597.0,36.7887,36.806,36.7715,36.7887,392597.0
2019-03-26 11:25:00,42.65,42.67,42.63,42.66,247740.0,36.7887,36.806,36.7715,36.7973,247740.0
2019-03-26 11:30:00,42.67,42.7,42.65,42.68,249564.0,36.806,36.8318,36.7887,36.8146,249564.0
2019-03-26 11:35:00,42.68,42.72,42.67,42.72,198501.0,36.8146,36.8491,36.806,36.8491,198501.0
2019-03-26 11:40:00,42.71,42.73,42.68,42.69,238011.0,36.8405,36.8577,36.8146,36.8232,238011.0
2019-03-26 11:45:00,42.69,42.69,42.64,42.66,235613.0,36.8232,36.8232,36.7801,36.7973,235613.0
2019-03-26 11:50:00,42.66,42.66,42.6,42.61,216465.0,36.7973,36.7973,36.7456,36.7542,216465.0
2019-03-26 11:55:00,42.61,42.63,42.6,42.62,244211.0,36.7542,36.7715,36.7456,36.7628,244211.0
2019-03-26 12:00:00,42.62,42.65,42.61,42.63,179718.0,36.7628,36.7887,36.7542,36.7715,179718.0
2019-03-26 12:05:00,42.63,42.66,42.62,42.64,224524.0,36.7715,36.7973,36.7628,36.7801,224524.0
2019-03-26 12:10:00,42.64,42.66,42.63,42.65,238928.0,36.7801,36.7973,36.7715,36.7887,238928.0
2019-03-26 12:15:00,42.65,42.66,42.63,42.65,142330.0,36.7887,36.7973,36.7715,36.7887,142330.0
2019-03-26 12:20:00,42.65,42.66,42.57,42.58,617108.0,36.7887,36.7973,36.7197,36.7283,617108.0
2019-03-26 12:25:00,42.58,42.59,42.55,42.58,2549859.0,36.7283,36.737,36.7025,36.7283,2549859.0
2019-03-26 12:30:00,42.58,42.59,42.56,42.57,261822.0,36.7283,36.737,36.7111,36.7197,261822.0
2019-03-26 12:35:00,42.57,42.59,42.57,42.58,360254.0,36.7197,36.737,36.7197,36.7283,360254.0
2019-03-26 12:40:00,42.57,42.58,42.54,42.55,521539.0,36.7197,36.7283,36.6938,36.7025,521539.0
2019-03-26 12:45:00,42.55,42.56,42.54,42.55,413084.0,36.7025,36.7111,36.6938,36.7025,413084.0
2019-03-26 12:50:00,42.55,42.6,42.55,42.59,752585.0,36.7025,36.7456,36.7025,36.737,752585.0
2019-03-26 12:55:00,42.6,42.6,42.57,42.6,362509.0,36.7456,36.7456,36.7197,36.7456,362509.0
2019-03-26 13:00:00,42.59,42.65,42.58,42.63,278185.0,36.737,36.7887,36.7283,36.7715,278185.0
2019-03-26 13:05:00,42.63,42.63,42.6,42.61,145352.0,36.7715,36.7715,36.7456,36.7542,145352.0
2019-03-26 13:10:00,42.61,42.62,42.58,42.59,305336.0,36.7542,36.7628,36.7283,36.737,305336.0
2019-03-26 13:15:00,42.59,42.61,42.58,42.6,334910.0,36.737,36.7542,36.7283,36.7456,334910.0
2019-03-26 13:20:00,42.6,42.6,42.56,42.57,215838.0,36.7456,36.7456,36.7111,36.7197,215838.0
2019-03-26 13:25:00,42.57,42.58,42.54,42.55,204718.0,36.7197,36.7283,36.6938,36.7025,204718.0
2019-03-26 13:30:00,42.55,42.58,42.54,42.55,279925.0,36.7025,36.7283,36.6938,36.7025,279925.0
2019-03-26 13:35:00,42.55,42.56,42.51,42.53,372251.0,36.7025,36.7111,36.668,36.6852,372251.0
2019-03-26 13:40:00,42.52,42.54,42.51,42.51,209230.0,36.6766,36.6938,36.668,36.668,209230.0
2019-03-26 13:45:00,42.52,42.55,42.52,42.54,217136.0,36.6766,36.7025,36.6766,36.6938,217136.0
2019-03-26 13:50:00,42.54,42.55,42.53,42.54,183163.0,36.6938,36.7025,36.6852,36.6938,183163.0
2019-03-26 13:55:00,42.54,42.55,42.48,42.49,3243962.0,36.6938,36.7025,36.6421,36.6507,3243962.0
2019-03-26 14:00:00,42.49,42.51,42.47,42.48,456515.0,36.6507,36.668,36.6335,36.6421,456515.0
2019-03-26 14:05:00,42.48,42.53,42.48,42.52,383375.0,36.6421,36.6852,36.6421,36.6766,383375.0
2019-03-26 14:10:00,42.52,42.52,42.48,42.48,715202.0,36.6766,36.6766,36.6421,36.6421,715202.0
2019-03-26 14:15:00,42.49,42.53,42.48,42.52,642842.0,36.6507,36.6852,36.6421,36.6766,642842.0
2019-03-26 14:20:00,42.52,42.53,42.48,42.5,220375.0,36.6766,36.6852,36.6421,36.6593,220375.0
2019-03-26 14:25:00,42.5,42.51,42.45,42.46,539489.0,36.6593,36.668,36.6162,36.6248,539489.0
2019-03-26 14:30:00,42.46,42.47,42.43,42.46,462484.0,36.6248,36.6335,36.599,36.6248,462484.0
2019-03-26 14:35:00,42.46,42.5,42.45,42.5,407053.0,36.6248,36.6593,36.6162,36.6593,407053.0
2019-03-26 14:40:00,42.5,42.52,42.49,42.51,274402.0,36.6593,36.6766,36.6507,36.668,274402.0
2019-03-26 14:45:00,42.51,42.52,42.5,42.52,280121.0,36.668,36.6766,36.6593,36.6766,280121.0
2019-03-26 14:50:00,42.52,42.52,42.48,42.49,301846.0,36.6766,36.6766,36.6421,36.6507,301846.0
2019-03-26 14:55:00,42.48,42.52,42.48,42.52,336614.0,36.6421,36.6766,36.6421,36.6766,336614.0
2019-03-26 15:00:00,42.51,42.58,42.51,42.55,723825.0,36.668,36.7283,36.668,36.7025,723825.0
2019-03-26 15:05:00,42.56,42.59,42.55,42.57,378375.0,36.7111,36.737,36.7025,36.7197,378375.0
2019-03-26 15:10:00,42.57,42.59,42.56,42.56,382382.0,36.7197,36.737,36.7111,36.7111,382382.0
2019-03-26 15:15:00,42.56,42.57,42.54,42.55,483107.0,36.7111,36.7197,36.6938,36.7025,483107.0
2019-03-26 15:20:00,42.54,42.55,42.51,42.52,248880.0,36.6938,36.7025,36.668,36.6766,248880.0
2019-03-26 15:25:00,42.52,42.54,42.5,42.5,329400.0,36.6766,36.6938,36.6593,36.6593,329400.0
2019-03-26 15:30:00,42.5,42.52,42.49,42.51,324905.0,36.6593,36.6766,36.6507,36.668,324905.0
2019-03-26 15:35:00,42.51,42.53,42.49,42.49,283133.0,36.668,36.6852,36.6507,36.6507,283133.0
2019-03-26 15:40:00,42.5,42.51,42.48,42.49,235967.0,36.6593,36.668,36.6421,36.6507,235967.0
2019-03-26 15:45:00,42.49,42.52,42.48,42.52,871833.0,36.6507,36.6766,36.6421,36.6766,871833.0
2019-03-26 15:50:00,42.52,42.59,42.51,42.59,1666809.0,36.6766,36.737,36.668,36.737,1666809.0
2019-03-26 15:55:00,42.59,42.66,42.58,42.65,6799976.0,36.737,36.7973,36.7283,36.7887,6799976.0
2019-03-27 09:30:00,42.44,42.53,42.44,42.5,1305563.0,36.6076,36.6852,36.6076,36.6593,1305563.0
2019-03-27 09:35:00,42.5,42.52,42.45,42.46,558584.0,36.6593,36.6766,36.6162,36.6248,558584.0
2019-03-27 09:40:00,42.46,42.49,42.4,42.44,777491.0,36.6248,36.6507,36.5731,36.6076,777491.0
2019-03-27 09:45:00,42.43,42.47,42.41,42.44,601677.0,36.599,36.6335,36.5817,36.6076,601677.0
2019-03-27 09:50:00,42.44,42.5,42.42,42.47,768568.0,36.6076,36.6593,36.5903,36.6335,768568.0
2019-03-27 09:55:00,42.46,42.47,42.37,42.37,936175.0,36.6248,36.6335,36.5472,36.5472,936175.0
2019-03-27 10:00:00,42.37,42.4,42.34,42.35,656643.0,36.5472,36.5731,36.5213,36.5299,656643.0
2019-03-27 10:05:00,42.35,42.4,42.34,42.38,470630.0,36.5299,36.5731,36.5213,36.5558,470630.0
2019-03-27 10:10:00,42.39,42.41,42.36,42.4,686512.0,36.5645,36.5817,36.5386,36.5731,686512.0
2019-03-27 10:15:00,42.41,42.43,42.39,42.43,397955.0,36.5817,36.599,36.5645,36.599,397955.0
2019-03-27 10:20:00,42.43,42.44,42.4,42.42,571343.0,36.599,36.6076,36.5731,36.5903,571343.0
2019-03-27 10:25:00,42.43,42.43,42.38,42.4,484419.0,36.599,36.599,36.5558,36.5731,484419.0
2019-03-27 10:30:00,42.39,42.43,42.36,42.37,478874.0,36.5645,36.599,36.5386,36.5472,478874.0
2019-03-27 10:35:00,42.37,42.4,42.33,42.34,480073.0,36.5472,36.5731,36.5127,36.5213,480073.0
2019-03-27 10:40:00,42.34,42.36,42.28,42.31,1043141.0,36.5213,36.5386,36.4696,36.4954,1043141.0
2019-03-27 10:45:00,42.31,42.31,42.26,42.26,705452.0,36.4954,36.4954,36.4523,36.4523,705452.0
2019-03-27 10:50:00,42.26,42.29,42.22,42.25,1273116.0,36.4523,36.4782,36.4178,36.4437,1273116.0
2019-03-27 10:55:00,42.25,42.31,42.25,42.29,967222.0,36.4437,36.4954,36.4437,36.4782,967222.0
2019-03-27 11:00:00,42.29,42.32,42.21,42.22,696385.0,36.4782,36.5041,36.4092,36.4178,696385.0
2019-03-27 11:05:00,42.22,42.26,42.19,42.25,520010.0,36.4178,36.4523,36.3919,36.4437,520010.0
2019-03-27 11:10:00,42.25,42.27,42.21,42.22,759826.0,36.4437,36.4609,36.4092,36.4178,759826.0
2019-03-27 11:15:00,42.22,42.23,42.19,42.22,747312.0,36.4178,36.4264,36.3919,36.4178,747312.0
2019-03-27 11:20:00,42.21,42.27,42.2,42.26,402919.0,36.4092,36.4609,36.4006,36.4523,402919.0
2019-03-27 11:25:00,42.26,42.27,42.19,42.2,467408.0,36.4523,36.4609,36.3919,36.4006,467408.0
2019-03-27 11:30:00,42.19,42.22,42.14,42.15,645154.0,36.3919,36.4178,36.3488,36.3574,645154.0
2019-03-27 11:35:00,42.15,42.19,42.13,42.17,761189.0,36.3574,36.3919,36.3402,36.3747,761189.0
2019-03-27 11:40:00,42.16,42.18,42.11,42.11,939864.0,36.3661,36.3833,36.3229,36.3229,939864.0
2019-03-27 11:45:00,42.12,42.14,42.1,42.12,607678.0,36.3316,36.3488,36.3143,36.3316,607678.0
2019-03-27 11:50:00,42.12,42.15,42.06,42.09,937083.0,36.3316,36.3574,36.2798,36.3057,937083.0
2019-03-27 11:55:00,42.1,42.14,42.08,42.09,393792.0,36.3143,36.3488,36.2971,36.3057,393792.0
2019-03-27 12:00:00,42.08,42.17,42.06,42.17,3239004.0,36.2971,36.3747,36.2798,36.3747,3239004.0
2019-03-27 12:05:00,42.16,42.19,42.12,42.14,766508.0,36.3661,36.3919,36.3316,36.3488,766508.0
2019-03-27 12:10:00,42.15,42.19,42.14,42.15,400609.0,36.3574,36.3919,36.3488,36.3574,400609.0
2019-03-27 12:15:00,42.15,42.2,42.14,42.2,479150.0,36.3574,36.4006,36.3488,36.4006,479150.0
2019-03-27 12:20:00,42.2,42.23,42.19,42.22,602263.0,36.4006,36.4264,36.3919,36.4178,602263.0
2019-03-27 12:25:00,42.22,42.27,42.19,42.25,302009.0,36.4178,36.4609,36.3919,36.4437,302009.0
2019-03-27 12:30:00,42.25,42.28,42.23,42.27,586139.0,36.4437,36.4696,36.4264,36.4609,586139.0
2019-03-27 12:35:00,42.27,42.28,42.24,42.26,383467.0,36.4609,36.4696,36.4351,36.4523,383467.0
2019-03-27 12:40:00,42.26,42.28,42.23,42.28,602309.0,36.4523,36.4696,36.4264,36.4696,602309.0
2019-03-27 12:45:00,42.28,42.31,42.26,42.3,534817.0,36.4696,36.4954,36.4523,36.4868,534817.0
2019-03-27 12:50:00,42.29,42.32,42.28,42.32,614044.0,36.4782,36.5041,36.4696,36.5041,614044.0
2019-03-27 12:55:00,42.31,42.32,42.26,42.27,454955.0,36.4954,36.5041,36.4523,36.4609,454955.0
2019-03-27 13:00:00,42.27,42.27,42.23,42.25,732479.0,36.4609,36.4609,36.4264,36.4437,732479.0
2019-03-27 13:05:00,42.25,42.27,42.23,42.23,542264.0,36.4437,36.4609,36.4264,36.4264,542264.0
2019-03-27 13:10:00,42.23,42.37,42.23,42.37,972332.0,36.4264,36.5472,36.4264,36.5472,972332.0
2019-03-27 13:15:00,42.37,42.39,42.34,42.36,668881.0,36.5472,36.5645,36.5213,36.5386,668881.0
2019-03-27 13:20:00,42.35,42.38,42.33,42.36,1193189.0,36.5299,36.5558,36.5127,36.5386,1193189.0
2019-03-27 13:25:00,42.36,42.4,42.35,42.35,2277113.0,36.5386,36.5731,36.5299,36.5299,2277113.0
2019-03-27 13:30:00,42.35,42.38,42.33,42.33,577097.0,36.5299,36.5558,36.5127,36.5127,577097.0
2019-03-27 13:35:00,42.33,42.36,42.32,42.35,279040.0,36.5127,36.5386,36.5041,36.5299,279040.0
2019-03-27 13:40:00,42.34,42.38,42.34,42.38,390773.0,36.5213,36.5558,36.5213,36.5558,390773.0
2019-03-27 13:45:00,42.38,42.38,42.35,42.37,269125.0,36.5558,36.5558,36.5299,36.5472,269125.0
2019-03-27 13:50:00,42.37,42.38,42.36,42.38,435094.0,36.5472,36.5558,36.5386,36.5558,435094.0
2019-03-27 13:55:00,42.38,42.39,42.35,42.36,260892.0,36.5558,36.5645,36.5299,36.5386,260892.0
2019-03-27 14:00:00,42.36,42.37,42.33,42.35,390345.0,36.5386,36.5472,36.5127,36.5299,390345.0
2019-03-27 14:05:00,42.36,42.36,42.3,42.32,1428041.0,36.5386,36.5386,36.4868,36.5041,1428041.0
2019-03-27 14:10:00,42.32,42.35,42.3,42.34,428648.0,36.5041,36.5299,36.4868,36.5213,428648.0
2019-03-27 14:15:00,42.33,42.34,42.28,42.3,323364.0,36.5127,36.5213,36.4696,36.4868,323364.0
2019-03-27 14:20:00,42.3,42.3,42.26,42.29,469799.0,36.4868,36.4868,36.4523,36.4782,469799.0
2019-03-27 14:25:00,42.29,42.3,42.27,42.28,280708.0,36.4782,36.4868,36.4609,36.4696,280708.0
2019-03-27 14:30:00,42.28,42.3,42.25,42.26,428957.0,36.4696,36.4868,36.4437,36.4523,428957.0
2019-03-27 14:35:00,42.26,42.28,42.21,42.22,874461.0,36.4523,36.4696,36.4092,36.4178,874461.0
2019-03-27 14:40:00,42.22,42.25,42.21,42.23,473318.0,36.4178,36.4437,36.4092,36.4264,473318.0
2019-03-27 14:45:00,42.23,42.25,42.21,42.23,207194.0,36.4264,36.4437,36.4092,36.4264,207194.0
2019-03-27 14:50:00,42.23,42.26,42.22,42.24,478153.0,36.4264,36.4523,36.4178,36.4351,478153.0
2019-03-27 14:55:00,42.23,42.25,42.19,42.21,317205.0,36.4264,36.4437,36.3919,36.4092,317205.0
2019-03-27 15:00:00,42.22,42.23,42.21,42.21,394109.0,36.4178,36.4264,36.4092,36.4092,394109.0
2019-03-27 15:05:00,42.21,42.23,42.19,42.21,302399.0,36.4092,36.4264,36.3919,36.4092,302399.0
2019-03-27 15:10:00,42.21,42.24,42.21,42.23,267982.0,36.4092,36.4351,36.4092,36.4264,267982.0
2019-03-27 15:15:00,42.23,42.26,42.21,42.26,427705.0,36.4264,36.4523,36.4092,36.4523,427705.0
2019-03-27 15:20:00,42.25,42.28,42.24,42.26,523409.0,36.4437,36.4696,36.4351,36.4523,523409.0
2019-03-27 15:25:00,42.26,42.28,42.24,42.28,422251.0,36.4523,36.4696,36.4351,36.4696,422251.0
2019-03-27 15:30:00,42.28,42.31,42.27,42.3,662495.0,36.4696,36.4954,36.4609,36.4868,662495.0
2019-03-27 15:35:00,42.3,42.31,42.24,42.26,1301920.0,36.4868,36.4954,36.4351,36.4523,1301920.0
2019-03-27 15:40:00,42.26,42.27,42.24,42.26,387611.0,36.4523,36.4609,36.4351,36.4523,387611.0
2019-03-27 15:45:00,42.26,42.27,42.22,42.23,696413.0,36.4523,36.4609,36.4178,36.4264,696413.0
2019-03-27 15:50:00,42.23,42.23,42.18,42.18,1659424.0,36.4264,36.4264,36.3833,36.3833,1659424.0
2019-03-27 15:55:00,42.18,42.2,42.16,42.2,3504910.0,36.3833,36.4006,36.3661,36.4006,3504910.0
2019-03-28 09:30:00,42.34,42.36,42.27,42.29,765835.0,36.5213,36.5386,36.4609,36.4782,765835.0
2019-03-28 09:35:00,42.3,42.33,42.27,42.31,1084813.0,36.4868,36.5127,36.4609,36.4954,1084813.0
2019-03-28 09:40:00,42.31,42.34,42.26,42.33,483495.0,36.4954,36.5213,36.4523,36.5127,483495.0
2019-03-28 09:45:00,42.33,42.39,42.3,42.38,1050677.0,36.5127,36.5645,36.4868,36.5558,1050677.0
2019-03-28 09:50:00,42.38,42.4,42.33,42.35,1076921.0,36.5558,36.5731,36.5127,36.5299,1076921.0
2019-03-28 09:55:00,42.35,42.37,42.3,42.33,1929556.0,36.5299,36.5472,36.4868,36.5127,1929556.0
2019-03-28 10:00:00,42.33,42.38,42.3,42.38,900174.0,36.5127,36.5558,36.4868,36.5558,900174.0
2019-03-28 10:05:00,42.37,42.4,42.36,42.38,756945.0,36.5472,36.5731,36.5386,36.5558,756945.0
2019-03-28 10:10:00,42.38,42.4,42.33,42.35,708737.0,36.5558,36.5731,36.5127,36.5299,708737.0
2019-03-28 10:15:00,42.34,42.37,42.32,42.34,427242.0,36.5213,36.5472,36.5041,36.5213,427242.0
2019-03-28 10:20:00,42.33,42.37,42.32,42.36,438307.0,36.5127,36.5472,36.5041,36.5386,438307.0
2019-03-28 10:25:00,42.35,42.36,42.31,42.32,485120.0,36.5299,36.5386,36.4954,36.5041,485120.0
2019-03-28 10:30:00,42.32,42.36,42.3,42.34,514409.0,36.5041,36.5386,36.4868,36.5213,514409.0
2019-03-28 10:35:00,42.34,42.35,42.31,42.31,348378.0,36.5213,36.5299,36.4954,36.4954,348378.0
2019-03-28 10:40:00,42.31,42.34,42.3,42.34,368255.0,36.4954,36.5213,36.4868,36.5213,368255.0
2019-03-28 10:45:00,42.34,42.35,42.3,42.33,215302.0,36.5213,36.5299,36.4868,36.5127,215302.0
2019-03-28 10:50:00,42.34,42.35,42.31,42.31,434051.0,36.5213,36.5299,36.4954,36.4954,434051.0
2019-03-28 10:55:00,42.31,42.34,42.3,42.3,224666.0,36.4954,36.5213,36.4868,36.4868,224666.0
2019-03-28 11:00:00,42.3,42.31,42.26,42.27,851476.0,36.4868,36.4954,36.4523,36.4609,851476.0
2019-03-28 11:05:00,42.27,42.27,42.23,42.26,312306.0,36.4609,36.4609,36.4264,36.4523,312306.0
2019-03-28 11:10:00,42.26,42.28,42.25,42.26,453818.0,36.4523,36.4696,36.4437,36.4523,453818.0
2019-03-28 11:15:00,42.26,42.26,42.22,42.22,511255.0,36.4523,36.4523,36.4178,36.4178,511255.0
2019-03-28 11:20:00,42.22,42.26,42.21,42.22,429030.0,36.4178,36.4523,36.4092,36.4178,429030.0
2019-03-28 11:25:00,42.22,42.23,42.19,42.2,654663.0,36.4178,36.4264,36.3919,36.4006,654663.0
2019-03-28 11:30:00,42.19,42.23,42.19,42.23,322016.0,36.3919,36.4264,36.3919,36.4264,322016.0
2019-03-28 11:35:00,42.23,42.23,42.2,42.22,345992.0,36.4264,36.4264,36.4006,36.4178,345992.0
2019-03-28 11:40:00,42.22,42.24,42.2,42.23,342235.0,36.4178,36.4351,36.4006,36.4264,342235.0
2019-03-28 11:45:00,42.23,42.31,42.22,42.31,679427.0,36.4264,36.4954,36.4178,36.4954,679427.0
2019-03-28 11:50:00,42.3,42.31,42.25,42.26,246794.0,36.4868,36.4954,36.4437,36.4523,246794.0
2019-03-28 11:55:00,42.27,42.29,42.25,42.29,249143.0,36.4609,36.4782,36.4437,36.4782,249143.0
2019-03-28 12:00:00,42.29,42.3,42.26,42.27,454968.0,36.4782,36.4868,36.4523,36.4609,454968.0
2019-03-28 12:05:00,42.26,42.28,42.24,42.26,326268.0,36.4523,36.4696,36.4351,36.4523,326268.0
2019-03-28 12:10:00,42.25,42.26,42.2,42.21,293898.0,36.4437,36.4523,36.4006,36.4092,293898.0
2019-03-28 12:15:00,42.21,42.25,42.2,42.25,251022.0,36.4092,36.4437,36.4006,36.4437,251022.0
2019-03-28 12:20:00,42.24,42.27,42.24,42.26,198595.0,36.4351,36.4609,36.4351,36.4523,198595.0
2019-03-28 12:25:00,42.26,42.27,42.23,42.27,741294.0,36.4523,36.4609,36.4264,36.4609,741294.0
2019-03-28 12:30:00,42.26,42.27,42.24,42.25,334140.0,36.4523,36.4609,36.4351,36.4437,334140.0
2019-03-28 12:35:00,42.25,42.27,42.22,42.26,307546.0,36.4437,36.4609,36.4178,36.4523,307546.0
2019-03-28 12:40:00,42.26,42.32,42.25,42.31,289170.0,36.4523,36.5041,36.4437,36.4954,289170.0
2019-03-28 12:45:00,42.31,42.33,42.3,42.33,151155.0,36.4954,36.5127,36.4868,36.5127,151155.0
2019-03-28 12:50:00,42.33,42.37,42.32,42.36,144720.0,36.5127,36.5472,36.5041,36.5386,144720.0
2019-03-28 12:55:00,42.36,42.38,42.36,42.38,175392.0,36.5386,36.5558,36.5386,36.5558,175392.0
2019-03-28 13:00:00,42.38,42.4,42.37,42.4,297436.0,36.5558,36.5731,36.5472,36.5731,297436.0
2019-03-28 13:05:00,42.4,42.4,42.38,42.39,142597.0,36.5731,36.5731,36.5558,36.5645,142597.0
2019-03-28 13:10:00,42.39,42.42,42.38,42.4,249562.0,36.5645,36.5903,36.5558,36.5731,249562.0
2019-03-28 13:15:00,42.41,42.42,42.39,42.41,155603.0,36.5817,36.5903,36.5645,36.5817,155603.0
2019-03-28 13:20:00,42.41,42.43,42.4,42.41,159469.0,36.5817,36.599,36.5731,36.5817,159469.0
2019-03-28 13:25:00,42.41,42.41,42.4,42.41,131538.0,36.5817,36.5817,36.5731,36.5817,131538.0
2019-03-28 13:30:00,42.41,42.44,42.4,42.43,358090.0,36.5817,36.6076,36.5731,36.599,358090.0
2019-03-28 13:35:00,42.43,42.44,42.41,42.42,151878.0,36.599,36.6076,36.5817,36.5903,151878.0
2019-03-28 13:40:00,42.42,42.42,42.41,42.41,58608.0,36.5903,36.5903,36.5817,36.5817,58608.0
2019-03-28 13:45:00,42.42,42.45,42.41,42.45,374053.0,36.5903,36.6162,36.5817,36.6162,374053.0
2019-03-28 13:50:00,42.45,42.47,42.44,42.47,168144.0,36.6162,36.6335,36.6076,36.6335,168144.0
2019-03-28 13:55:00,42.47,42.52,42.46,42.52,430677.0,36.6335,36.6766,36.6248,36.6766,430677.0
2019-03-28 14:00:00,42.51,42.53,42.49,42.5,475074.0,36.668,36.6852,36.6507,36.6593,475074.0
2019-03-28 14:05:00,42.5,42.5,42.46,42.47,681579.0,36.6593,36.6593,36.6248,36.6335,681579.0
2019-03-28 14:10:00,42.47,42.5,42.47,42.49,144498.0,36.6335,36.6593,36.6335,36.6507,144498.0
2019-03-28 14:15:00,42.5,42.51,42.48,42.5,238105.0,36.6593,36.668,36.6421,36.6593,238105.0
2019-03-28 14:20:00,42.5,42.51,42.48,42.5,190371.0,36.6593,36.668,36.6421,36.6593,190371.0
2019-03-28 14:25:00,42.51,42.51,42.48,42.49,255765.0,36.668,36.668,36.6421,36.6507,255765.0
2019-03-28 14:30:00,42.49,42.5,42.47,42.48,235867.0,36.6507,36.6593,36.6335,36.6421,235867.0
2019-03-28 14:35:00,42.47,42.48,42.44,42.46,1268950.0,36.6335,36.6421,36.6076,36.6248,1268950.0
2019-03-28 14:40:00,42.46,42.46,42.43,42.43,247832.0,36.6248,36.6248,36.599,36.599,247832.0
2019-03-28 14:45:00,42.44,42.46,42.43,42.44,236547.0,36.6076,36.6248,36.599,36.6076,236547.0
2019-03-28 14:50:00,42.45,42.46,42.43,42.44,385568.0,36.6162,36.6248,36.599,36.6076,385568.0
2019-03-28 14:55:00,42.44,42.46,42.42,42.45,245168.0,36.6076,36.6248,36.5903,36.6162,245168.0
2019-03-28 15:00:00,42.45,42.5,42.44,42.5,149816.0,36.6162,36.6593,36.6076,36.6593,149816.0
2019-03-28 15:05:00,42.49,42.5,42.47,42.48,326189.0,36.6507,36.6593,36.6335,36.6421,326189.0
2019-03-28 15:10:00,42.47,42.51,42.47,42.5,159353.0,36.6335,36.668,36.6335,36.6593,159353.0
2019-03-28 15:15:00,42.5,42.51,42.47,42.5,250156.0,36.6593,36.668,36.6335,36.6593,250156.0
2019-03-28 15:20:00,42.49,42.5,42.47,42.5,246136.0,36.6507,36.6593,36.6335,36.6593,246136.0
2019-03-28 15:25:00,42.49,42.52,42.49,42.5,268281.0,36.6507,36.6766,36.6507,36.6593,268281.0
2019-03-28 15:30:00,42.5,42.51,42.47,42.51,333480.0,36.6593,36.668,36.6335,36.668,333480.0
2019-03-28 15:35:00,42.5,42.53,42.5,42.51,810249.0,36.6593,36.6852,36.6593,36.668,810249.0
2019-03-28 15:40:00,42.51,42.51,42.48,42.48,543254.0,36.668,36.668,36.6421,36.6421,543254.0
2019-03-28 15:45:00,42.49,42.5,42.46,42.47,1268602.0,36.6507,36.6593,36.6248,36.6335,1268602.0
2019-03-28 15:50:00,42.47,42.48,42.44,42.47,1742471.0,36.6335,36.6421,36.6076,36.6335,1742471.0
2019-03-28 15:55:00,42.48,42.51,42.46,42.5,2625993.0,36.6421,36.668,36.6248,36.6593,2625993.0
2019-03-29 09:30:00,42.95,42.97,42.89,42.89,1092493.0,37.0475,37.0647,36.9957,36.9957,1092493.0
2019-03-29 09:35:00,42.9,42.93,42.88,42.89,1025607.0,37.0044,37.0302,36.9871,36.9957,1025607.0
2019-03-29 09:40:00,42.89,42.92,42.87,42.91,770781.0,36.9957,37.0216,36.9785,37.013,770781.0
2019-03-29 09:45:00,42.92,42.95,42.88,42.9,805979.0,37.0216,37.0475,36.9871,37.0044,805979.0
2019-03-29 09:50:00,42.9,42.92,42.88,42.92,822854.0,37.0044,37.0216,36.9871,37.0216,822854.0
2019-03-29 09:55:00,42.92,42.95,42.91,42.94,552222.0,37.0216,37.0475,37.013,37.0389,552222.0
2019-03-29 10:00:00,42.94,42.97,42.9,42.96,1215891.0,37.0389,37.0647,37.0044,37.0561,1215891.0
2019-03-29 10:05:00,42.97,42.98,42.93,42.96,755516.0,37.0647,37.0734,37.0302,37.0561,755516.0
2019-03-29 10:10:00,42.97,43.0,42.94,43.0,376347.0,37.0647,37.0906,37.0389,37.0906,376347.0
2019-03-29 10:15:00,43.0,43.0,42.94,42.95,369979.0,37.0906,37.0906,37.0389,37.0475,369979.0
2019-03-29 10:20:00,42.95,42.96,42.89,42.91,274177.0,37.0475,37.0561,36.9957,37.013,274177.0
2019-03-29 10:25:00,42.91,42.95,42.9,42.94,219762.0,37.013,37.0475,37.0044,37.0389,219762.0
2019-03-29 10:30:00,42.93,42.94,42.87,42.88,1257522.0,37.0302,37.0389,36.9785,36.9871,1257522.0
2019-03-29 10:35:00,42.88,42.9,42.86,42.88,353825.0,36.9871,37.0044,36.9699,36.9871,353825.0
2019-03-29 10:40:00,42.88,42.91,42.79,42.8,668692.0,36.9871,37.013,36.9095,36.9181,668692.0
2019-03-29 10:45:00,42.79,42.85,42.77,42.8,1055184.0,36.9095,36.9612,36.8922,36.9181,1055184.0
2019-03-29 10:50:00,42.8,42.8,42.72,42.73,769531.0,36.9181,36.9181,36.8491,36.8577,769531.0
2019-03-29 10:55:00,42.73,42.79,42.72,42.79,1262552.0,36.8577,36.9095,36.8491,36.9095,1262552.0
2019-03-29 11:00:00,42.78,42.83,42.78,42.81,1494660.0,36.9009,36.944,36.9009,36.9267,1494660.0
2019-03-29 11:05:00,42.81,42.82,42.78,42.82,445739.0,36.9267,36.9354,36.9009,36.9354,445739.0
2019-03-29 11:10:00,42.82,42.85,42.81,42.84,536147.0,36.9354,36.9612,36.9267,36.9526,536147.0
2019-03-29 11:15:00,42.83,42.86,42.82,42.86,397472.0,36.944,36.9699,36.9354,36.9699,397472.0
2019-03-29 11:20:00,42.86,42.86,42.83,42.84,382438.0,36.9699,36.9699,36.944,36.9526,382438.0
2019-03-29 11:25:00,42.84,42.9,42.84,42.9,863371.0,36.9526,37.0044,36.9526,37.0044,863371.0
2019-03-29 11:30:00,42.9,42.91,42.87,42.89,1132409.0,37.0044,37.013,36.9785,36.9957,1132409.0
2019-03-29 11:35:00,42.89,42.9,42.87,42.88,424772.0,36.9957,37.0044,36.9785,36.9871,424772.0
2019-03-29 11:40:00,42.88,42.89,42.85,42.86,237870.0,36.9871,36.9957,36.9612,36.9699,237870.0
2019-03-29 11:45:00,42.86,42.87,42.84,42.86,798421.0,36.9699,36.9785,36.9526,36.9699,798421.0
2019-03-29 11:50:00,42.86,42.89,42.84,42.86,2842879.0,36.9699,36.9957,36.9526,36.9699,2842879.0
2019-03-29 11:55:00,42.86,42.87,42.83,42.85,512076.0,36.9699,36.9785,36.944,36.9612,512076.0
2019-03-29 12:00:00,42.85,42.87,42.83,42.87,214581.0,36.9612,36.9785,36.944,36.9785,214581.0
2019-03-29 12:05:00,42.87,42.88,42.85,42.88,347987.0,36.9785,36.9871,36.9612,36.9871,347987.0
2019-03-29 12:10:00,42.87,42.89,42.85,42.87,459284.0,36.9785,36.9957,36.9612,36.9785,459284.0
2019-03-29 12:15:00,42.86,42.87,42.84,42.87,345810.0,36.9699,36.9785,36.9526,36.9785,345810.0
2019-03-29 12:20:00,42.87,42.88,42.85,42.86,182034.0,36.9785,36.9871,36.9612,36.9699,182034.0
2019-03-29 12:25:00,42.86,42.92,42.85,42.91,425152.0,36.9699,37.0216,36.9612,37.013,425152.0
2019-03-29 12:30:00,42.91,42.95,42.9,42.95,639033.0,37.013,37.0475,37.0044,37.0475,639033.0
2019-03-29 12:35:00,42.95,42.97,42.94,42.95,319838.0,37.0475,37.0647,37.0389,37.0475,319838.0
2019-03-29 12:40:00,42.96,42.97,42.95,42.95,403388.0,37.0561,37.0647,37.0475,37.0475,403388.0
2019-03-29 12:45:00,42.96,42.96,42.93,42.95,734471.0,37.0561,37.0561,37.0302,37.0475,734471.0
2019-03-29 12:50:00,42.95,42.95,42.93,42.95,156923.0,37.0475,37.0475,37.0302,37.0475,156923.0
2019-03-29 12:55:00,42.95,42.96,42.93,42.95,371647.0,37.0475,37.0561,37.0302,37.0475,371647.0
2019-03-29 13:00:00,42.96,42.96,42.94,42.95,233297.0,37.0561,37.0561,37.0389,37.0475,233297.0
2019-03-29 13:05:00,42.95,42.95,42.93,42.95,89581.0,37.0475,37.0475,37.0302,37.0475,89581.0
2019-03-29 13:10:00,42.95,42.95,42.93,42.94,162603.0,37.0475,37.0475,37.0302,37.0389,162603.0
2019-03-29 13:15:00,42.94,42.94,42.91,42.91,387401.0,37.0389,37.0389,37.013,37.013,387401.0
2019-03-29 13:20:00,42.91,42.93,42.88,42.91,261954.0,37.013,37.0302,36.9871,37.013,261954.0
2019-03-29 13:25:00,42.91,42.92,42.89,42.9,317053.0,37.013,37.0216,36.9957,37.0044,317053.0
2019-03-29 13:30:00,42.9,42.9,42.87,42.88,379564.0,37.0044,37.0044,36.9785,36.9871,379564.0
2019-03-29 13:35:00,42.88,42.91,42.88,42.9,310517.0,36.9871,37.013,36.9871,37.0044,310517.0
2019-03-29 13:40:00,42.91,42.97,42.9,42.97,644300.0,37.013,37.0647,37.0044,37.0647,644300.0
2019-03-29 13:45:00,42.97,42.98,42.95,42.98,883136.0,37.0647,37.0734,37.0475,37.0734,883136.0
2019-03-29 13:50:00,42.98,42.98,42.93,42.94,604514.0,37.0734,37.0734,37.0302,37.0389,604514.0
2019-03-29 13:55:00,42.94,42.96,42.93,42.95,319708.0,37.0389,37.0561,37.0302,37.0475,319708.0
2019-03-29 14:00:00,42.94,42.96,42.93,42.96,330348.0,37.0389,37.0561,37.0302,37.0561,330348.0
2019-03-29 14:05:00,42.95,42.97,42.93,42.96,188793.0,37.0475,37.0647,37.0302,37.0561,188793.0
2019-03-29 14:10:00,42.96,42.99,42.96,42.98,326155.0,37.0561,37.082,37.0561,37.0734,326155.0
2019-03-29 14:15:00,42.98,42.99,42.96,42.97,280182.0,37.0734,37.082,37.0561,37.0647,280182.0
2019-03-29 14:20:00,42.97,42.98,42.95,42.95,442930.0,37.0647,37.0734,37.0475,37.0475,442930.0
2019-03-29 14:25:00,42.95,42.97,42.95,42.97,160669.0,37.0475,37.0647,37.0475,37.0647,160669.0
2019-03-29 14:30:00,42.96,42.99,42.96,42.98,1524083.0,37.0561,37.082,37.0561,37.0734,1524083.0
2019-03-29 14:35:00,42.98,42.99,42.97,42.98,306493.0,37.0734,37.082,37.0647,37.0734,306493.0
2019-03-29 14:40:00,42.98,42.99,42.95,42.98,689859.0,37.0734,37.082,37.0475,37.0734,689859.0
2019-03-29 14:45:00,42.98,42.99,42.96,42.99,365239.0,37.0734,37.082,37.0561,37.082,365239.0
2019-03-29 14:50:00,42.98,43.0,42.97,42.99,418155.0,37.0734,37.0906,37.0647,37.082,418155.0
2019-03-29 14:55:00,43.0,43.0,42.96,42.97,440345.0,37.0906,37.0906,37.0561,37.0647,440345.0
2019-03-29 15:00:00,42.97,43.0,42.96,42.97,725713.0,37.0647,37.0906,37.0561,37.0647,725713.0
2019-03-29 15:05:00,42.98,42.98,42.95,42.96,536916.0,37.0734,37.0734,37.0475,37.0561,536916.0
2019-03-29 15:10:00,42.96,42.97,42.93,42.94,1357129.0,37.0561,37.0647,37.0302,37.0389,1357129.0
2019-03-29 15:15:00,42.94,42.97,42.92,42.95,709955.0,37.0389,37.0647,37.0216,37.0475,709955.0
2019-03-29 15:20:00,42.95,42.95,42.91,42.91,506976.0,37.0475,37.0475,37.013,37.013,506976.0
2019-03-29 15:25:00,42.91,42.92,42.89,42.9,383989.0,37.013,37.0216,36.9957,37.0044,383989.0
2019-03-29 15:30:00,42.9,42.93,42.89,42.93,613926.0,37.0044,37.0302,36.9957,37.0302,613926.0
2019-03-29 15:35:00,42.93,42.95,42.91,42.95,1201741.0,37.0302,37.0475,37.013,37.0475,1201741.0
2019-03-29 15:40:00,42.95,42.97,42.94,42.95,1070122.0,37.0475,37.0647,37.0389,37.0475,1070122.0
2019-03-29 15:45:00,42.95,42.96,42.92,42.93,1775914.0,37.0475,37.0561,37.0216,37.0302,1775914.0
2019-03-29 15:50:00,42.93,42.99,42.92,42.97,3254067.0,37.0302,37.082,37.0216,37.0647,3254067.0
2019-03-29 15:55:00,42.97,42.98,42.9,42.94,9436870.0,37.0647,37.0734,37.0044,37.0389,9436870.0
2019-04-01 09:30:00,43.5,43.54,43.47,43.5,1358467.0,37.5219,37.5564,37.496,37.5219,1358467.0
2019-04-01 09:35:00,43.5,43.52,43.45,43.48,1342609.0,37.5219,37.5392,37.4788,37.5047,1342609.0
2019-04-01 09:40:00,43.48,43.49,43.41,43.43,833009.0,37.5047,37.5133,37.4443,37.4615,833009.0
2019-04-01 09:45:00,43.42,43.44,43.4,43.4,531781.0,37.4529,37.4702,37.4356,37.4356,531781.0
2019-04-01 09:50:00,43.4,43.43,43.4,43.41,561281.0,37.4356,37.4615,37.4356,37.4443,561281.0
2019-04-01 09:55:00,43.4,43.46,43.4,43.43,3901470.0,37.4356,37.4874,37.4356,37.4615,3901470.0
2019-04-01 10:00:00,43.43,43.51,43.43,43.51,4753510.0,37.4615,37.5305,37.4615,37.5305,4753510.0
2019-04-01 10:05:00,43.51,43.51,43.43,43.44,1029312.0,37.5305,37.5305,37.4615,37.4702,1029312.0
2019-04-01 10:10:00,43.44,43.47,43.41,43.45,928757.0,37.4702,37.496,37.4443,37.4788,928757.0
2019-04-01 10:15:00,43.46,43.47,43.43,43.47,591559.0,37.4874,37.496,37.4615,37.496,591559.0
2019-04-01 10:20:00,43.47,43.48,43.43,43.44,493648.0,37.496,37.5047,37.4615,37.4702,493648.0
2019-04-01 10:25:00,43.45,43.51,43.44,43.5,1002777.0,37.4788,37.5305,37.4702,37.5219,1002777.0
2019-04-01 10:30:00,43.51,43.54,43.5,43.54,645355.0,37.5305,37.5564,37.5219,37.5564,645355.0
2019-04-01 10:35:00,43.54,43.56,43.51,43.55,553862.0,37.5564,37.5737,37.5305,37.565,553862.0
2019-04-01 10:40:00,43.55,43.57,43.54,43.55,488197.0,37.565,37.5823,37.5564,37.565,488197.0
2019-04-01 10:45:00,43.54,43.56,43.54,43.55,638155.0,37.5564,37.5737,37.5564,37.565,638155.0
2019-04-01 10:50:00,43.55,43.57,43.54,43.57,306726.0,37.565,37.5823,37.5564,37.5823,306726.0
2019-04-01 10:55:00,43.56,43.59,43.54,43.55,1296563.0,37.5737,37.5995,37.5564,37.565,1296563.0
2019-04-01 11:00:00,43.56,43.58,43.54,43.55,867666.0,37.5737,37.5909,37.5564,37.565,867666.0
2019-04-01 11:05:00,43.55,43.58,43.55,43.56,335641.0,37.565,37.5909,37.565,37.5737,335641.0
2019-04-01 11:10:00,43.56,43.56,43.54,43.55,142512.0,37.5737,37.5737,37.5564,37.565,142512.0
2019-04-01 11:15:00,43.55,43.59,43.54,43.57,837573.0,37.565,37.5995,37.5564,37.5823,837573.0
2019-04-01 11:20:00,43.58,43.59,43.54,43.55,294456.0,37.5909,37.5995,37.5564,37.565,294456.0
2019-04-01 11:25:00,43.55,43.57,43.54,43.56,228023.0,37.565,37.5823,37.5564,37.5737,228023.0
2019-04-01 11:30:00,43.56,43.57,43.52,43.55,230382.0,37.5737,37.5823,37.5392,37.565,230382.0
2019-04-01 11:35:00,43.55,43.58,43.53,43.57,328563.0,37.565,37.5909,37.5478,37.5823,328563.0
2019-04-01 11:40:00,43.57,43.6,43.56,43.58,383605.0,37.5823,37.6082,37.5737,37.5909,383605.0
2019-04-01 11:45:00,43.58,43.62,43.57,43.61,191125.0,37.5909,37.6254,37.5823,37.6168,191125.0
2019-04-01 11:50:00,43.62,43.63,43.61,43.62,337519.0,37.6254,37.634,37.6168,37.6254,337519.0
2019-04-01 11:55:00,43.62,43.63,43.61,43.61,258222.0,37.6254,37.634,37.6168,37.6168,258222.0
2019-04-01 12:00:00,43.62,43.62,43.6,43.61,562350.0,37.6254,37.6254,37.6082,37.6168,562350.0
2019-04-01 12:05:00,43.6,43.61,43.55,43.55,687323.0,37.6082,37.6168,37.565,37.565,687323.0
2019-04-01 12:10:00,43.55,43.57,43.54,43.54,159876.0,37.565,37.5823,37.5564,37.5564,159876.0
2019-04-01 12:15:00,43.55,43.58,43.54,43.58,273285.0,37.565,37.5909,37.5564,37.5909,273285.0
2019-04-01 12:20:00,43.58,43.58,43.56,43.56,343992.0,37.5909,37.5909,37.5737,37.5737,343992.0
2019-04-01 12:25:00,43.56,43.57,43.54,43.57,141142.0,37.5737,37.5823,37.5564,37.5823,141142.0
2019-04-01 12:30:00,43.57,43.59,43.56,43.59,119862.0,37.5823,37.5995,37.5737,37.5995,119862.0
2019-04-01 12:35:00,43.58,43.59,43.58,43.59,60559.0,37.5909,37.5995,37.5909,37.5995,60559.0
2019-04-01 12:40:00,43.58,43.6,43.57,43.59,294440.0,37.5909,37.6082,37.5823,37.5995,294440.0
2019-04-01 12:45:00,43.59,43.61,43.58,43.59,116932.0,37.5995,37.6168,37.5909,37.5995,116932.0
2019-04-01 12:50:00,43.59,43.6,43.57,43.58,123621.0,37.5995,37.6082,37.5823,37.5909,123621.0
2019-04-01 12:55:00,43.59,43.61,43.55,43.6,938605.0,37.5995,37.6168,37.565,37.6082,938605.0
2019-04-01 13:00:00,43.6,43.62,43.59,43.61,214387.0,37.6082,37.6254,37.5995,37.6168,214387.0
2019-04-01 13:05:00,43.61,43.61,43.59,43.61,212693.0,37.6168,37.6168,37.5995,37.6168,212693.0
2019-04-01 13:10:00,43.61,43.61,43.58,43.59,243688.0,37.6168,37.6168,37.5909,37.5995,243688.0
2019-04-01 13:15:00,43.59,43.6,43.56,43.56,219761.0,37.5995,37.6082,37.5737,37.5737,219761.0
2019-04-01 13:20:00,43.56,43.59,43.55,43.58,282960.0,37.5737,37.5995,37.565,37.5909,282960.0
2019-04-01 13:25:00,43.58,43.59,43.57,43.58,72618.0,37.5909,37.5995,37.5823,37.5909,72618.0
2019-04-01 13:30:00,43.58,43.59,43.56,43.59,90832.0,37.5909,37.5995,37.5737,37.5995,90832.0
2019-04-01 13:35:00,43.58,43.61,43.57,43.6,573721.0,37.5909,37.6168,37.5823,37.6082,573721.0
2019-04-01 13:40:00,43.6,43.61,43.57,43.57,600846.0,37.6082,37.6168,37.5823,37.5823,600846.0
2019-04-01 13:45:00,43.58,43.61,43.57,43.59,339293.0,37.5909,37.6168,37.5823,37.5995,339293.0
2019-04-01 13:50:00,43.59,43.62,43.58,43.61,2485598.0,37.5995,37.6254,37.5909,37.6168,2485598.0
2019-04-01 13:55:00,43.61,43.61,43.6,43.61,446716.0,37.6168,37.6168,37.6082,37.6168,446716.0
2019-04-01 14:00:00,43.61,43.66,43.6,43.66,2093903.0,37.6168,37.6599,37.6082,37.6599,2093903.0
2019-04-01 14:05:00,43.66,43.67,43.65,43.66,2576863.0,37.6599,37.6685,37.6513,37.6599,2576863.0
2019-04-01 14:10:00,43.66,43.67,43.64,43.64,584302.0,37.6599,37.6685,37.6427,37.6427,584302.0
2019-04-01 14:15:00,43.64,43.66,43.63,43.63,383147.0,37.6427,37.6599,37.634,37.634,383147.0
2019-04-01 14:20:00,43.64,43.64,43.62,43.63,620088.0,37.6427,37.6427,37.6254,37.634,620088.0
2019-04-01 14:25:00,43.63,43.64,43.6,43.61,348822.0,37.634,37.6427,37.6082,37.6168,348822.0
2019-04-01 14:30:00,43.61,43.62,43.6,43.62,265963.0,37.6168,37.6254,37.6082,37.6254,265963.0
2019-04-01 14:35:00,43.62,43.62,43.6,43.62,322282.0,37.6254,37.6254,37.6082,37.6254,322282.0
2019-04-01 14:40:00,43.61,43.64,43.61,43.64,351766.0,37.6168,37.6427,37.6168,37.6427,351766.0
2019-04-01 14:45:00,43.64,43.65,43.63,43.64,953037.0,37.6427,37.6513,37.634,37.6427,953037.0
2019-04-01 14:50:00,43.63,43.64,43.62,43.62,320882.0,37.634,37.6427,37.6254,37.6254,320882.0
2019-04-01 14:55:00,43.62,43.64,43.62,43.62,606497.0,37.6254,37.6427,37.6254,37.6254,606497.0
2019-04-01 15:00:00,43.62,43.62,43.59,43.61,464645.0,37.6254,37.6254,37.5995,37.6168,464645.0
2019-04-01 15:05:00,43.61,43.63,43.6,43.6,392628.0,37.6168,37.634,37.6082,37.6082,392628.0
2019-04-01 15:10:00,43.61,43.62,43.59,43.62,372473.0,37.6168,37.6254,37.5995,37.6254,372473.0
2019-04-01 15:15:00,43.62,43.65,43.6,43.64,866891.0,37.6254,37.6513,37.6082,37.6427,866891.0
2019-04-01 15:20:00,43.65,43.66,43.64,43.65,278122.0,37.6513,37.6599,37.6427,37.6513,278122.0
2019-04-01 15:25:00,43.66,43.66,43.64,43.66,367117.0,37.6599,37.6599,37.6427,37.6599,367117.0
2019-04-01 15:30:00,43.66,43.66,43.64,43.65,613063.0,37.6599,37.6599,37.6427,37.6513,613063.0
2019-04-01 15:35:00,43.65,43.65,43.63,43.65,438485.0,37.6513,37.6513,37.634,37.6513,438485.0
2019-04-01 15:40:00,43.65,43.65,43.64,43.65,653420.0,37.6513,37.6513,37.6427,37.6513,653420.0
2019-04-01 15:45:00,43.65,43.65,43.63,43.64,801531.0,37.6513,37.6513,37.634,37.6427,801531.0
2019-04-01 15:50:00,43.64,43.65,43.63,43.65,1033705.0,37.6427,37.6513,37.634,37.6513,1033705.0
2019-04-01 15:55:00,43.65,43.66,43.61,43.64,4403915.0,37.6513,37.6599,37.6168,37.6427,4403915.0
2019-04-02 09:30:00,43.67,43.69,43.59,43.63,1124780.0,37.6685,37.6858,37.5995,37.634,1124780.0
2019-04-02 09:35:00,43.63,43.67,43.62,43.63,445242.0,37.634,37.6685,37.6254,37.634,445242.0
2019-04-02 09:40:00,43.63,43.65,43.62,43.64,744893.0,37.634,37.6513,37.6254,37.6427,744893.0
2019-04-02 09:45:00,43.63,43.64,43.6,43.63,556247.0,37.634,37.6427,37.6082,37.634,556247.0
2019-04-02 09:50:00,43.63,43.64,43.58,43.59,498506.0,37.634,37.6427,37.5909,37.5995,498506.0
2019-04-02 09:55:00,43.59,43.61,43.57,43.59,562794.0,37.5995,37.6168,37.5823,37.5995,562794.0
2019-04-02 10:00:00,43.59,43.6,43.53,43.56,508031.0,37.5995,37.6082,37.5478,37.5737,508031.0
2019-04-02 10:05:00,43.56,43.6,43.55,43.59,191096.0,37.5737,37.6082,37.565,37.5995,191096.0
2019-04-02 10:10:00,43.59,43.6,43.56,43.59,504371.0,37.5995,37.6082,37.5737,37.5995,504371.0
2019-04-02 10:15:00,43.59,43.61,43.55,43.58,3734870.0,37.5995,37.6168,37.565,37.5909,3734870.0
2019-04-02 10:20:00,43.58,43.58,43.54,43.55,2007591.0,37.5909,37.5909,37.5564,37.565,2007591.0
2019-04-02 10:25:00,43.55,43.56,43.53,43.55,3487723.0,37.565,37.5737,37.5478,37.565,3487723.0
2019-04-02 10:30:00,43.55,43.55,43.52,43.53,707430.0,37.565,37.565,37.5392,37.5478,707430.0
2019-04-02 10:35:00,43.53,43.53,43.49,43.49,470172.0,37.5478,37.5478,37.5133,37.5133,470172.0
2019-04-02 10:40:00,43.5,43.5,43.48,43.5,492833.0,37.5219,37.5219,37.5047,37.5219,492833.0
2019-04-02 10:45:00,43.5,43.52,43.49,43.5,367125.0,37.5219,37.5392,37.5133,37.5219,367125.0
2019-04-02 10:50:00,43.5,43.54,43.49,43.52,461005.0,37.5219,37.5564,37.5133,37.5392,461005.0
2019-04-02 10:55:00,43.52,43.53,43.47,43.48,1181672.0,37.5392,37.5478,37.496,37.5047,1181672.0
2019-04-02 11:00:00,43.48,43.5,43.41,43.41,1415758.0,37.5047,37.5219,37.4443,37.4443,1415758.0
2019-04-02 11:05:00,43.41,43.44,43.37,43.39,1973408.0,37.4443,37.4702,37.4098,37.427,1973408.0
2019-04-02 11:10:00,43.39,43.39,43.35,43.36,549970.0,37.427,37.427,37.3925,37.4011,549970.0
2019-04-02 11:15:00,43.36,43.43,43.35,43.4,266099.0,37.4011,37.4615,37.3925,37.4356,266099.0
2019-04-02 11:20:00,43.41,43.45,43.4,43.44,552189.0,37.4443,37.4788,37.4356,37.4702,552189.0
2019-04-02 11:25:00,43.44,43.45,43.4,43.44,301207.0,37.4702,37.4788,37.4356,37.4702,301207.0
2019-04-02 11:30:00,43.44,43.45,43.4,43.43,396685.0,37.4702,37.4788,37.4356,37.4615,396685.0
2019-04-02 11:35:00,43.43,43.44,43.4,43.42,311388.0,37.4615,37.4702,37.4356,37.4529,311388.0
2019-04-02 11:40:00,43.42,43.45,43.42,43.44,132700.0,37.4529,37.4788,37.4529,37.4702,132700.0
2019-04-02 11:45:00,43.43,43.46,43.43,43.45,194655.0,37.4615,37.4874,37.4615,37.4788,194655.0
2019-04-02 11:50:00,43.46,43.47,43.44,43.46,305843.0,37.4874,37.496,37.4702,37.4874,305843.0
2019-04-02 11:55:00,43.46,43.48,43.45,43.47,273506.0,37.4874,37.5047,37.4788,37.496,273506.0
2019-04-02 12:00:00,43.46,43.5,43.45,43.49,735049.0,37.4874,37.5219,37.4788,37.5133,735049.0
2019-04-02 12:05:00,43.49,43.5,43.48,43.49,309191.0,37.5133,37.5219,37.5047,37.5133,309191.0
2019-04-02 12:10:00,43.48,43.49,43.47,43.48,162906.0,37.5047,37.5133,37.496,37.5047,162906.0
2019-04-02 12:15:00,43.48,43.49,43.44,43.45,208090.0,37.5047,37.5133,37.4702,37.4788,208090.0
2019-04-02 12:20:00,43.45,43.45,43.4,43.4,317898.0,37.4788,37.4788,37.4356,37.4356,317898.0
2019-04-02 12:25:00,43.4,43.41,43.39,43.41,172466.0,37.4356,37.4443,37.427,37.4443,172466.0
2019-04-02 12:30:00,43.41,43.41,43.39,43.41,173811.0,37.4443,37.4443,37.427,37.4443,173811.0
2019-04-02 12:35:00,43.41,43.43,43.39,43.42,239717.0,37.4443,37.4615,37.427,37.4529,239717.0
2019-04-02 12:40:00,43.42,43.43,43.39,43.41,150940.0,37.4529,37.4615,37.427,37.4443,150940.0
2019-04-02 12:45:00,43.41,43.42,43.39,43.41,220653.0,37.4443,37.4529,37.427,37.4443,220653.0
2019-04-02 12:50:00,43.41,43.44,43.4,43.44,302292.0,37.4443,37.4702,37.4356,37.4702,302292.0
2019-04-02 12:55:00,43.44,43.44,43.41,43.42,190106.0,37.4702,37.4702,37.4443,37.4529,190106.0
2019-04-02 13:00:00,43.41,43.43,43.4,43.42,213503.0,37.4443,37.4615,37.4356,37.4529,213503.0
2019-04-02 13:05:00,43.43,43.5,43.42,43.49,277486.0,37.4615,37.5219,37.4529,37.5133,277486.0
2019-04-02 13:10:00,43.49,43.49,43.45,43.47,474203.0,37.5133,37.5133,37.4788,37.496,474203.0
2019-04-02 13:15:00,43.47,43.48,43.45,43.46,312380.0,37.496,37.5047,37.4788,37.4874,312380.0
2019-04-02 13:20:00,43.47,43.49,43.45,43.46,148678.0,37.496,37.5133,37.4788,37.4874,148678.0
2019-04-02 13:25:00,43.46,43.47,43.46,43.47,83404.0,37.4874,37.496,37.4874,37.496,83404.0
2019-04-02 13:30:00,43.47,43.5,43.46,43.5,224871.0,37.496,37.5219,37.4874,37.5219,224871.0
2019-04-02 13:35:00,43.5,43.5,43.48,43.49,234239.0,37.5219,37.5219,37.5047,37.5133,234239.0
2019-04-02 13:40:00,43.5,43.5,43.48,43.5,175439.0,37.5219,37.5219,37.5047,37.5219,175439.0
2019-04-02 13:45:00,43.5,43.51,43.48,43.49,242725.0,37.5219,37.5305,37.5047,37.5133,242725.0
2019-04-02 13:50:00,43.48,43.49,43.46,43.47,143980.0,37.5047,37.5133,37.4874,37.496,143980.0
2019-04-02 13:55:00,43.47,43.48,43.45,43.46,376717.0,37.496,37.5047,37.4788,37.4874,376717.0
2019-04-02 14:00:00,43.46,43.47,43.45,43.47,118543.0,37.4874,37.496,37.4788,37.496,118543.0
2019-04-02 14:05:00,43.47,43.48,43.46,43.47,187021.0,37.496,37.5047,37.4874,37.496,187021.0
2019-04-02 14:10:00,43.47,43.49,43.47,43.47,147606.0,37.496,37.5133,37.496,37.496,147606.0
2019-04-02 14:15:00,43.47,43.49,43.46,43.48,92991.0,37.496,37.5133,37.4874,37.5047,92991.0
2019-04-02 14:20:00,43.49,43.5,43.48,43.49,136905.0,37.5133,37.5219,37.5047,37.5133,136905.0
2019-04-02 14:25:00,43.48,43.52,43.48,43.52,479149.0,37.5047,37.5392,37.5047,37.5392,479149.0
2019-04-02 14:30:00,43.52,43.54,43.51,43.54,305991.0,37.5392,37.5564,37.5305,37.5564,305991.0
2019-04-02 14:35:00,43.53,43.54,43.52,43.52,121370.0,37.5478,37.5564,37.5392,37.5392,121370.0
2019-04-02 14:40:00,43.52,43.55,43.52,43.54,93423.0,37.5392,37.565,37.5392,37.5564,93423.0
2019-04-02 14:45:00,43.53,43.54,43.52,43.52,142133.0,37.5478,37.5564,37.5392,37.5392,142133.0
2019-04-02 14:50:00,43.52,43.53,43.51,43.52,238628.0,37.5392,37.5478,37.5305,37.5392,238628.0
2019-04-02 14:55:00,43.52,43.54,43.52,43.54,68573.0,37.5392,37.5564,37.5392,37.5564,68573.0
2019-04-02 15:00:00,43.53,43.54,43.52,43.53,233607.0,37.5478,37.5564,37.5392,37.5478,233607.0
2019-04-02 15:05:00,43.53,43.54,43.5,43.51,315398.0,37.5478,37.5564,37.5219,37.5305,315398.0
2019-04-02 15:10:00,43.51,43.51,43.5,43.51,160375.0,37.5305,37.5305,37.5219,37.5305,160375.0
2019-04-02 15:15:00,43.5,43.51,43.5,43.5,129527.0,37.5219,37.5305,37.5219,37.5219,129527.0
2019-04-02 15:20:00,43.51,43.51,43.49,43.5,204042.0,37.5305,37.5305,37.5133,37.5219,204042.0
2019-04-02 15:25:00,43.5,43.51,43.49,43.51,561110.0,37.5219,37.5305,37.5133,37.5305,561110.0
2019-04-02 15:30:00,43.51,43.51,43.48,43.51,238079.0,37.5305,37.5305,37.5047,37.5305,238079.0
2019-04-02 15:35:00,43.5,43.51,43.5,43.51,155203.0,37.5219,37.5305,37.5219,37.5305,155203.0
2019-04-02 15:40:00,43.5,43.51,43.49,43.5,437499.0,37.5219,37.5305,37.5133,37.5219,437499.0
2019-04-02 15:45:00,43.5,43.52,43.48,43.51,817306.0,37.5219,37.5392,37.5047,37.5305,817306.0
2019-04-02 15:50:00,43.5,43.51,43.49,43.5,1145531.0,37.5219,37.5305,37.5133,37.5219,1145531.0
2019-04-02 15:55:00,43.5,43.5,43.45,43.47,2271391.0,37.5219,37.5219,37.4788,37.496,2271391.0
2019-04-03 09:30:00,43.91,43.96,43.91,43.96,2259040.0,37.8756,37.9187,37.8756,37.9187,2259040.0
2019-04-03 09:35:00,43.96,43.98,43.94,43.97,2031045.0,37.9187,37.9359,37.9014,37.9273,2031045.0
2019-04-03 09:40:00,43.97,44.0,43.96,43.99,2413155.0,37.9273,37.9532,37.9187,37.9446,2413155.0
2019-04-03 09:45:00,43.99,44.02,43.97,43.98,1190096.0,37.9446,37.9704,37.9273,37.9359,1190096.0
2019-04-03 09:50:00,43.98,43.99,43.94,43.98,877578.0,37.9359,37.9446,37.9014,37.9359,877578.0
2019-04-03 09:55:00,43.98,43.99,43.94,43.95,576289.0,37.9359,37.9446,37.9014,37.9101,576289.0
2019-04-03 10:00:00,43.94,43.99,43.91,43.95,1848216.0,37.9014,37.9446,37.8756,37.9101,1848216.0
2019-04-03 10:05:00,43.95,43.99,43.92,43.98,693260.0,37.9101,37.9446,37.8842,37.9359,693260.0
2019-04-03 10:10:00,43.99,44.01,43.97,44.0,741154.0,37.9446,37.9618,37.9273,37.9532,741154.0
2019-04-03 10:15:00,44.01,44.04,44.0,44.02,1081479.0,37.9618,37.9877,37.9532,37.9704,1081479.0
2019-04-03 10:20:00,44.03,44.05,44.0,44.05,4054056.0,37.9791,37.9963,37.9532,37.9963,4054056.0
2019-04-03 10:25:00,44.05,44.05,44.02,44.03,1047228.0,37.9963,37.9963,37.9704,37.9791,1047228.0
2019-04-03 10:30:00,44.03,44.07,44.01,44.07,590440.0,37.9791,38.0136,37.9618,38.0136,590440.0
2019-04-03 10:35:00,44.07,44.1,44.05,44.08,653307.0,38.0136,38.0394,37.9963,38.0222,653307.0
2019-04-03 10:40:00,44.07,44.09,44.05,44.06,557201.0,38.0136,38.0308,37.9963,38.0049,557201.0
2019-04-03 10:45:00,44.05,44.07,44.02,44.02,595275.0,37.9963,38.0136,37.9704,37.9704,595275.0
2019-04-03 10:50:00,44.02,44.06,44.02,44.04,498037.0,37.9704,38.0049,37.9704,37.9877,498037.0
2019-04-03 10:55:00,44.05,44.07,44.03,44.04,303437.0,37.9963,38.0136,37.9791,37.9877,303437.0
2019-04-03 11:00:00,44.04,44.07,44.03,44.07,997388.0,37.9877,38.0136,37.9791,38.0136,997388.0
2019-04-03 11:05:00,44.07,44.08,44.06,44.07,663988.0,38.0136,38.0222,38.0049,38.0136,663988.0
2019-04-03 11:10:00,44.08,44.08,44.05,44.06,397290.0,38.0222,38.0222,37.9963,38.0049,397290.0
2019-04-03 11:15:00,44.05,44.07,44.04,44.06,496586.0,37.9963,38.0136,37.9877,38.0049,496586.0
2019-04-03 11:20:00,44.06,44.07,44.02,44.02,676144.0,38.0049,38.0136,37.9704,37.9704,676144.0
2019-04-03 11:25:00,44.02,44.04,44.01,44.04,452247.0,37.9704,37.9877,37.9618,37.9877,452247.0
2019-04-03 11:30:00,44.03,44.05,44.02,44.04,384045.0,37.9791,37.9963,37.9704,37.9877,384045.0
2019-04-03 11:35:00,44.04,44.06,44.03,44.06,306126.0,37.9877,38.0049,37.9791,38.0049,306126.0
2019-04-03 11:40:00,44.05,44.07,44.05,44.07,442807.0,37.9963,38.0136,37.9963,38.0136,442807.0
2019-04-03 11:45:00,44.07,44.09,44.06,44.08,742661.0,38.0136,38.0308,38.0049,38.0222,742661.0
2019-04-03 11:50:00,44.08,44.12,44.07,44.12,1054697.0,38.0222,38.0567,38.0136,38.0567,1054697.0
2019-04-03 11:55:00,44.12,44.12,44.1,44.12,992592.0,38.0567,38.0567,38.0394,38.0567,992592.0
2019-04-03 12:00:00,44.12,44.12,44.08,44.11,465579.0,38.0567,38.0567,38.0222,38.0481,465579.0
2019-04-03 12:05:00,44.11,44.14,44.11,44.13,247064.0,38.0481,38.074,38.0481,38.0653,247064.0
2019-04-03 12:10:00,44.13,44.14,44.1,44.11,1365077.0,38.0653,38.074,38.0394,38.0481,1365077.0
2019-04-03 12:15:00,44.11,44.11,44.07,44.08,1472369.0,38.0481,38.0481,38.0136,38.0222,1472369.0
2019-04-03 12:20:00,44.08,44.09,44.07,44.08,345493.0,38.0222,38.0308,38.0136,38.0222,345493.0
2019-04-03 12:25:00,44.08,44.1,44.07,44.09,215282.0,38.0222,38.0394,38.0136,38.0308,215282.0
2019-04-03 12:30:00,44.09,44.11,44.07,44.09,1140868.0,38.0308,38.0481,38.0136,38.0308,1140868.0
2019-04-03 12:35:00,44.09,44.09,44.06,44.08,986555.0,38.0308,38.0308,38.0049,38.0222,986555.0
2019-04-03 12:40:00,44.08,44.08,44.07,44.08,132635.0,38.0222,38.0222,38.0136,38.0222,132635.0
2019-04-03 12:45:00,44.08,44.08,44.05,44.05,325414.0,38.0222,38.0222,37.9963,37.9963,325414.0
2019-04-03 12:50:00,44.06,44.06,44.02,44.02,310299.0,38.0049,38.0049,37.9704,37.9704,310299.0
2019-04-03 12:55:00,44.02,44.03,44.0,44.02,627414.0,37.9704,37.9791,37.9532,37.9704,627414.0
2019-04-03 13:00:00,44.02,44.05,44.02,44.04,229473.0,37.9704,37.9963,37.9704,37.9877,229473.0
2019-04-03 13:05:00,44.04,44.04,44.03,44.04,67786.0,37.9877,37.9877,37.9791,37.9877,67786.0
2019-04-03 13:10:00,44.04,44.05,44.01,44.02,310916.0,37.9877,37.9963,37.9618,37.9704,310916.0
2019-04-03 13:15:00,44.02,44.02,43.99,43.99,687747.0,37.9704,37.9704,37.9446,37.9446,687747.0
2019-04-03 13:20:00,43.99,44.02,43.99,44.0,489213.0,37.9446,37.9704,37.9446,37.9532,489213.0
2019-04-03 13:25:00,44.0,44.03,43.99,44.02,311473.0,37.9532,37.9791,37.9446,37.9704,311473.0
2019-04-03 13:30:00,44.02,44.03,44.0,44.02,478800.0,37.9704,37.9791,37.9532,37.9704,478800.0
2019-04-03 13:35:00,44.02,44.04,44.02,44.02,835366.0,37.9704,37.9877,37.9704,37.9704,835366.0
2019-04-03 13:40:00,44.02,44.02,43.95,43.97,442876.0,37.9704,37.9704,37.9101,37.9273,442876.0
2019-04-03 13:45:00,43.96,43.99,43.95,43.98,335703.0,37.9187,37.9446,37.9101,37.9359,335703.0
2019-04-03 13:50:00,43.98,43.99,43.93,43.94,1084051.0,37.9359,37.9446,37.8928,37.9014,1084051.0
2019-04-03 13:55:00,43.93,43.94,43.9,43.9,1095926.0,37.8928,37.9014,37.8669,37.8669,1095926.0
2019-04-03 14:00:00,43.9,43.91,43.85,43.88,917962.0,37.8669,37.8756,37.8238,37.8497,917962.0
2019-04-03 14:05:00,43.88,43.9,43.87,43.89,990971.0,37.8497,37.8669,37.8411,37.8583,990971.0
2019-04-03 14:10:00,43.89,43.9,43.85,43.85,468924.0,37.8583,37.8669,37.8238,37.8238,468924.0
2019-04-03 14:15:00,43.85,43.87,43.84,43.85,420131.0,37.8238,37.8411,37.8152,37.8238,420131.0
2019-04-03 14:20:00,43.85,43.88,43.85,43.88,737762.0,37.8238,37.8497,37.8238,37.8497,737762.0
2019-04-03 14:25:00,43.87,43.9,43.87,43.89,496690.0,37.8411,37.8669,37.8411,37.8583,496690.0
2019-04-03 14:30:00,43.89,43.9,43.86,43.88,355968.0,37.8583,37.8669,37.8324,37.8497,355968.0
2019-04-03 14:35:00,43.87,43.88,43.85,43.85,195157.0,37.8411,37.8497,37.8238,37.8238,195157.0
2019-04-03 14:40:00,43.85,43.86,43.83,43.84,760964.0,37.8238,37.8324,37.8066,37.8152,760964.0
2019-04-03 14:45:00,43.84,43.86,43.83,43.85,214652.0,37.8152,37.8324,37.8066,37.8238,214652.0
2019-04-03 14:50:00,43.85,43.88,43.85,43.87,171605.0,37.8238,37.8497,37.8238,37.8411,171605.0
2019-04-03 14:55:00,43.86,43.87,43.84,43.84,190175.0,37.8324,37.8411,37.8152,37.8152,190175.0
2019-04-03 15:00:00,43.84,43.86,43.83,43.84,249077.0,37.8152,37.8324,37.8066,37.8152,249077.0
2019-04-03 15:05:00,43.84,43.84,43.78,43.79,463951.0,37.8152,37.8152,37.7634,37.7721,463951.0
2019-04-03 15:10:00,43.78,43.79,43.74,43.75,412008.0,37.7634,37.7721,37.7289,37.7375,412008.0
2019-04-03 15:15:00,43.75,43.77,43.73,43.77,420921.0,37.7375,37.7548,37.7203,37.7548,420921.0
2019-04-03 15:20:00,43.77,43.79,43.74,43.79,698955.0,37.7548,37.7721,37.7289,37.7721,698955.0
2019-04-03 15:25:00,43.79,43.86,43.78,43.86,1598825.0,37.7721,37.8324,37.7634,37.8324,1598825.0
2019-04-03 15:30:00,43.86,43.86,43.82,43.85,917497.0,37.8324,37.8324,37.7979,37.8238,917497.0
2019-04-03 15:35:00,43.85,43.87,43.83,43.84,470712.0,37.8238,37.8411,37.8066,37.8152,470712.0
2019-04-03 15:40:00,43.84,43.85,43.82,43.85,799524.0,37.8152,37.8238,37.7979,37.8238,799524.0
2019-04-03 15:45:00,43.85,43.86,43.82,43.84,988808.0,37.8238,37.8324,37.7979,37.8152,988808.0
2019-04-03 15:50:00,43.84,43.86,43.81,43.84,2578167.0,37.8152,37.8324,37.7893,37.8152,2578167.0
2019-04-03 15:55:00,43.85,43.86,43.79,43.81,3816726.0,37.8238,37.8324,37.7721,37.7893,3816726.0
2019-04-04 09:30:00,43.78,43.82,43.75,43.81,665724.0,37.7634,37.7979,37.7375,37.7893,665724.0
2019-04-04 09:35:00,43.81,43.86,43.81,43.86,981428.0,37.7893,37.8324,37.7893,37.8324,981428.0
2019-04-04 09:40:00,43.86,43.89,43.84,43.87,515630.0,37.8324,37.8583,37.8152,37.8411,515630.0
2019-04-04 09:45:00,43.87,43.94,43.86,43.92,2282971.0,37.8411,37.9014,37.8324,37.8842,2282971.0
2019-04-04 09:50:00,43.92,43.95,43.91,43.94,1725041.0,37.8842,37.9101,37.8756,37.9014,1725041.0
2019-04-04 09:55:00,43.94,43.96,43.92,43.94,1151122.0,37.9014,37.9187,37.8842,37.9014,1151122.0
2019-04-04 10:00:00,43.95,43.98,43.93,43.95,869964.0,37.9101,37.9359,37.8928,37.9101,869964.0
2019-04-04 10:05:00,43.95,43.96,43.93,43.94,1018519.0,37.9101,37.9187,37.8928,37.9014,1018519.0
2019-04-04 10:10:00,43.93,43.97,43.92,43.95,898368.0,37.8928,37.9273,37.8842,37.9101,898368.0
2019-04-04 10:15:00,43.95,43.96,43.91,43.91,777313.0,37.9101,37.9187,37.8756,37.8756,777313.0
2019-04-04 10:20:00,43.91,43.95,43.91,43.92,1294789.0,37.8756,37.9101,37.8756,37.8842,1294789.0
2019-04-04 10:25:00,43.92,43.96,43.91,43.92,558882.0,37.8842,37.9187,37.8756,37.8842,558882.0
2019-04-04 10:30:00,43.93,43.93,43.86,43.86,327247.0,37.8928,37.8928,37.8324,37.8324,327247.0
2019-04-04 10:35:00,43.87,43.91,43.85,43.91,291236.0,37.8411,37.8756,37.8238,37.8756,291236.0
2019-04-04 10:40:00,43.91,43.99,43.9,43.98,549173.0,37.8756,37.9446,37.8669,37.9359,549173.0
2019-04-04 10:45:00,43.98,44.03,43.98,44.02,616676.0,37.9359,37.9791,37.9359,37.9704,616676.0
2019-04-04 10:50:00,44.03,44.03,44.0,44.02,434685.0,37.9791,37.9791,37.9532,37.9704,434685.0
2019-04-04 10:55:00,44.03,44.03,44.0,44.01,414197.0,37.9791,37.9791,37.9532,37.9618,414197.0
2019-04-04 11:00:00,44.01,44.03,43.98,43.99,329945.0,37.9618,37.9791,37.9359,37.9446,329945.0
2019-04-04 11:05:00,43.99,44.03,43.97,44.01,897302.0,37.9446,37.9791,37.9273,37.9618,897302.0
2019-04-04 11:10:00,44.01,44.02,43.98,43.99,374171.0,37.9618,37.9704,37.9359,37.9446,374171.0
2019-04-04 11:15:00,43.99,43.99,43.94,43.95,564234.0,37.9446,37.9446,37.9014,37.9101,564234.0
2019-04-04 11:20:00,43.95,43.96,43.92,43.95,379338.0,37.9101,37.9187,37.8842,37.9101,379338.0
2019-04-04 11:25:00,43.94,43.99,43.94,43.97,153470.0,37.9014,37.9446,37.9014,37.9273,153470.0
2019-04-04 11:30:00,43.97,43.99,43.94,43.95,252718.0,37.9273,37.9446,37.9014,37.9101,252718.0
2019-04-04 11:35:00,43.95,44.03,43.95,44.02,143376.0,37.9101,37.9791,37.9101,37.9704,143376.0
2019-04-04 11:40:00,44.02,44.03,44.0,44.01,154361.0,37.9704,37.9791,37.9532,37.9618,154361.0
2019-04-04 11:45:00,44.01,44.04,44.0,44.02,185268.0,37.9618,37.9877,37.9532,37.9704,185268.0
2019-04-04 11:50:00,44.02,44.02,43.98,43.99,252742.0,37.9704,37.9704,37.9359,37.9446,252742.0
2019-04-04 11:55:00,43.99,44.02,43.98,43.99,199538.0,37.9446,37.9704,37.9359,37.9446,199538.0
2019-04-04 12:00:00,43.98,44.0,43.97,44.0,455099.0,37.9359,37.9532,37.9273,37.9532,455099.0
2019-04-04 12:05:00,43.99,44.03,43.99,44.01,149295.0,37.9446,37.9791,37.9446,37.9618,149295.0
2019-04-04 12:10:00,44.02,44.02,43.99,43.99,521957.0,37.9704,37.9704,37.9446,37.9446,521957.0
2019-04-04 12:15:00,43.99,43.99,43.93,43.95,704072.0,37.9446,37.9446,37.8928,37.9101,704072.0
2019-04-04 12:20:00,43.95,44.03,43.94,44.02,1262312.0,37.9101,37.9791,37.9014,37.9704,1262312.0
2019-04-04 12:25:00,44.02,44.03,43.95,43.96,1288114.0,37.9704,37.9791,37.9101,37.9187,1288114.0
2019-04-04 12:30:00,43.96,43.97,43.94,43.95,615458.0,37.9187,37.9273,37.9014,37.9101,615458.0
2019-04-04 12:35:00,43.96,44.0,43.95,44.0,1083675.0,37.9187,37.9532,37.9101,37.9532,1083675.0
2019-04-04 12:40:00,43.99,44.02,43.99,44.01,343979.0,37.9446,37.9704,37.9446,37.9618,343979.0
2019-04-04 12:45:00,44.01,44.01,43.96,44.01,317445.0,37.9618,37.9618,37.9187,37.9618,317445.0
2019-04-04 12:50:00,44.01,44.03,44.0,44.02,265489.0,37.9618,37.9791,37.9532,37.9704,265489.0
2019-04-04 12:55:00,44.02,44.04,44.01,44.03,195633.0,37.9704,37.9877,37.9618,37.9791,195633.0
2019-04-04 13:00:00,44.03,44.04,43.99,44.0,570663.0,37.9791,37.9877,37.9446,37.9532,570663.0
2019-04-04 13:05:00,44.0,44.03,44.0,44.02,170401.0,37.9532,37.9791,37.9532,37.9704,170401.0
2019-04-04 13:10:00,44.02,44.02,43.98,43.99,648485.0,37.9704,37.9704,37.9359,37.9446,648485.0
2019-04-04 13:15:00,43.99,44.03,43.98,44.03,286990.0,37.9446,37.9791,37.9359,37.9791,286990.0
2019-04-04 13:20:00,44.03,44.07,44.02,44.05,513995.0,37.9791,38.0136,37.9704,37.9963,513995.0
2019-04-04 13:25:00,44.05,44.07,44.03,44.05,411607.0,37.9963,38.0136,37.9791,37.9963,411607.0
2019-04-04 13:30:00,44.05,44.08,44.04,44.08,347050.0,37.9963,38.0222,37.9877,38.0222,347050.0
2019-04-04 13:35:00,44.08,44.09,44.07,44.08,477734.0,38.0222,38.0308,38.0136,38.0222,477734.0
2019-04-04 13:40:00,44.08,44.09,44.06,44.08,228927.0,38.0222,38.0308,38.0049,38.0222,228927.0
2019-04-04 13:45:00,44.08,44.1,44.07,44.08,177061.0,38.0222,38.0394,38.0136,38.0222,177061.0
2019-04-04 13:50:00,44.09,44.11,44.07,44.11,212075.0,38.0308,38.0481,38.0136,38.0481,212075.0
2019-04-04 13:55:00,44.11,44.11,44.07,44.08,462961.0,38.0481,38.0481,38.0136,38.0222,462961.0
2019-04-04 14:00:00,44.08,44.09,44.05,44.07,208950.0,38.0222,38.0308,37.9963,38.0136,208950.0
2019-04-04 14:05:00,44.07,44.09,44.06,44.08,170144.0,38.0136,38.0308,38.0049,38.0222,170144.0
2019-04-04 14:10:00,44.08,44.12,44.08,44.11,425842.0,38.0222,38.0567,38.0222,38.0481,425842.0
2019-04-04 14:15:00,44.12,44.12,44.09,44.12,312802.0,38.0567,38.0567,38.0308,38.0567,312802.0
2019-04-04 14:20:00,44.12,44.13,44.11,44.13,108277.0,38.0567,38.0653,38.0481,38.0653,108277.0
2019-04-04 14:25:00,44.13,44.14,44.1,44.11,851387.0,38.0653,38.074,38.0394,38.0481,851387.0
2019-04-04 14:30:00,44.1,44.11,44.09,44.11,121325.0,38.0394,38.0481,38.0308,38.0481,121325.0
2019-04-04 14:35:00,44.11,44.11,44.1,44.11,60853.0,38.0481,38.0481,38.0394,38.0481,60853.0
2019-04-04 14:40:00,44.11,44.12,44.1,44.12,145990.0,38.0481,38.0567,38.0394,38.0567,145990.0
2019-04-04 14:45:00,44.12,44.13,44.1,44.12,267171.0,38.0567,38.0653,38.0394,38.0567,267171.0
2019-04-04 14:50:00,44.12,44.13,44.11,44.13,171910.0,38.0567,38.0653,38.0481,38.0653,171910.0
2019-04-04 14:55:00,44.13,44.13,44.12,44.13,73065.0,38.0653,38.0653,38.0567,38.0653,73065.0
2019-04-04 15:00:00,44.13,44.13,44.09,44.09,236497.0,38.0653,38.0653,38.0308,38.0308,236497.0
2019-04-04 15:05:00,44.09,44.11,44.07,44.08,379852.0,38.0308,38.0481,38.0136,38.0222,379852.0
2019-04-04 15:10:00,44.08,44.09,44.07,44.08,242623.0,38.0222,38.0308,38.0136,38.0222,242623.0
2019-04-04 15:15:00,44.08,44.08,44.06,44.06,185471.0,38.0222,38.0222,38.0049,38.0049,185471.0
2019-04-04 15:20:00,44.07,44.07,44.05,44.05,96192.0,38.0136,38.0136,37.9963,37.9963,96192.0
2019-04-04 15:25:00,44.05,44.06,44.04,44.05,146804.0,37.9963,38.0049,37.9877,37.9963,146804.0
2019-04-04 15:30:00,44.05,44.06,44.04,44.05,281700.0,37.9963,38.0049,37.9877,37.9963,281700.0
2019-04-04 15:35:00,44.05,44.06,44.05,44.06,196622.0,37.9963,38.0049,37.9963,38.0049,196622.0
2019-04-04 15:40:00,44.05,44.06,44.03,44.04,329152.0,37.9963,38.0049,37.9791,37.9877,329152.0
2019-04-04 15:45:00,44.04,44.05,44.01,44.02,846716.0,37.9877,37.9963,37.9618,37.9704,846716.0
2019-04-04 15:50:00,44.02,44.06,44.02,44.05,1217275.0,37.9704,38.0049,37.9704,37.9963,1217275.0
2019-04-04 15:55:00,44.05,44.08,44.03,44.07,2615688.0,37.9963,38.0222,37.9791,38.0136,2615688.0
2019-04-05 09:30:00,44.18,44.23,44.17,44.19,735701.0,38.1085,38.1516,38.0998,38.1171,735701.0
2019-04-05 09:35:00,44.19,44.23,44.15,44.17,813448.0,38.1171,38.1516,38.0826,38.0998,813448.0
2019-04-05 09:40:00,44.17,44.23,44.14,44.23,499325.0,38.0998,38.1516,38.074,38.1516,499325.0
2019-04-05 09:45:00,44.23,44.26,44.22,44.22,360703.0,38.1516,38.1775,38.143,38.143,360703.0
2019-04-05 09:50:00,44.23,44.26,44.2,44.26,714456.0,38.1516,38.1775,38.1257,38.1775,714456.0
2019-04-05 09:55:00,44.26,44.27,44.23,44.25,633865.0,38.1775,38.1861,38.1516,38.1688,633865.0
2019-04-05 10:00:00,44.25,44.31,44.24,44.3,1817257.0,38.1688,38.2206,38.1602,38.212,1817257.0
2019-04-05 10:05:00,44.3,44.36,44.3,44.35,1068015.0,38.212,38.2637,38.212,38.2551,1068015.0
2019-04-05 10:10:00,44.35,44.37,44.32,44.37,708535.0,38.2551,38.2723,38.2292,38.2723,708535.0
2019-04-05 10:15:00,44.37,44.42,44.36,44.37,3881304.0,38.2723,38.3155,38.2637,38.2723,3881304.0
2019-04-05 10:20:00,44.37,44.41,44.36,44.37,1508745.0,38.2723,38.3068,38.2637,38.2723,1508745.0
2019-04-05 10:25:00,44.38,44.41,44.34,44.36,798154.0,38.281,38.3068,38.2465,38.2637,798154.0
2019-04-05 10:30:00,44.37,44.41,44.36,44.38,460722.0,38.2723,38.3068,38.2637,38.281,460722.0
2019-04-05 10:35:00,44.38,44.39,44.34,44.39,1155084.0,38.281,38.2896,38.2465,38.2896,1155084.0
2019-04-05 10:40:00,44.39,44.4,44.34,44.37,666485.0,38.2896,38.2982,38.2465,38.2723,666485.0
2019-04-05 10:45:00,44.37,44.4,44.36,44.38,501437.0,38.2723,38.2982,38.2637,38.281,501437.0
2019-04-05 10:50:00,44.37,44.42,44.37,44.42,810900.0,38.2723,38.3155,38.2723,38.3155,810900.0
2019-04-05 10:55:00,44.42,44.42,44.35,44.37,494785.0,38.3155,38.3155,38.2551,38.2723,494785.0
2019-04-05 11:00:00,44.37,44.4,44.35,44.37,403851.0,38.2723,38.2982,38.2551,38.2723,403851.0
2019-04-05 11:05:00,44.37,44.38,44.34,44.35,268957.0,38.2723,38.281,38.2465,38.2551,268957.0
2019-04-05 11:10:00,44.35,44.39,44.34,44.36,487935.0,38.2551,38.2896,38.2465,38.2637,487935.0
2019-04-05 11:15:00,44.36,44.38,44.33,44.34,361570.0,38.2637,38.281,38.2378,38.2465,361570.0
2019-04-05 11:20:00,44.34,44.36,44.33,44.36,363310.0,38.2465,38.2637,38.2378,38.2637,363310.0
2019-04-05 11:25:00,44.35,44.37,44.32,44.36,320368.0,38.2551,38.2723,38.2292,38.2637,320368.0
2019-04-05 11:30:00,44.35,44.36,44.32,44.33,235171.0,38.2551,38.2637,38.2292,38.2378,235171.0
2019-04-05 11:35:00,44.34,44.36,44.33,44.36,144883.0,38.2465,38.2637,38.2378,38.2637,144883.0
2019-04-05 11:40:00,44.36,44.37,44.35,44.37,159147.0,38.2637,38.2723,38.2551,38.2723,159147.0
2019-04-05 11:45:00,44.37,44.37,44.33,44.34,331496.0,38.2723,38.2723,38.2378,38.2465,331496.0
2019-04-05 11:50:00,44.34,44.35,44.31,44.35,311404.0,38.2465,38.2551,38.2206,38.2551,311404.0
2019-04-05 11:55:00,44.34,44.35,44.32,44.33,393599.0,38.2465,38.2551,38.2292,38.2378,393599.0
2019-04-05 12:00:00,44.33,44.35,44.32,44.33,308537.0,38.2378,38.2551,38.2292,38.2378,308537.0
2019-04-05 12:05:00,44.33,44.34,44.32,44.33,275295.0,38.2378,38.2465,38.2292,38.2378,275295.0
2019-04-05 12:10:00,44.33,44.35,44.32,44.34,444910.0,38.2378,38.2551,38.2292,38.2465,444910.0
2019-04-05 12:15:00,44.34,44.35,44.32,44.34,382977.0,38.2465,38.2551,38.2292,38.2465,382977.0
2019-04-05 12:20:00,44.34,44.36,44.33,44.36,391332.0,38.2465,38.2637,38.2378,38.2637,391332.0
2019-04-05 12:25:00,44.36,44.38,44.35,44.38,377404.0,38.2637,38.281,38.2551,38.281,377404.0
2019-04-05 12:30:00,44.38,44.39,44.37,44.38,149092.0,38.281,38.2896,38.2723,38.281,149092.0
2019-04-05 12:35:00,44.38,44.38,44.32,44.33,467009.0,38.281,38.281,38.2292,38.2378,467009.0
2019-04-05 12:40:00,44.33,44.34,44.32,44.34,366370.0,38.2378,38.2465,38.2292,38.2465,366370.0
2019-04-05 12:45:00,44.34,44.36,44.33,44.36,177568.0,38.2465,38.2637,38.2378,38.2637,177568.0
2019-04-05 12:50:00,44.36,44.36,44.34,44.34,201570.0,38.2637,38.2637,38.2465,38.2465,201570.0
2019-04-05 12:55:00,44.34,44.35,44.33,44.34,290432.0,38.2465,38.2551,38.2378,38.2465,290432.0
2019-04-05 13:00:00,44.34,44.36,44.33,44.34,265441.0,38.2465,38.2637,38.2378,38.2465,265441.0
2019-04-05 13:05:00,44.34,44.35,44.33,44.35,517827.0,38.2465,38.2551,38.2378,38.2551,517827.0
2019-04-05 13:10:00,44.35,44.35,44.34,44.35,85925.0,38.2551,38.2551,38.2465,38.2551,85925.0
2019-04-05 13:15:00,44.35,44.36,44.34,44.36,134731.0,38.2551,38.2637,38.2465,38.2637,134731.0
2019-04-05 13:20:00,44.36,44.38,44.35,44.37,148018.0,38.2637,38.281,38.2551,38.2723,148018.0
2019-04-05 13:25:00,44.38,44.39,44.37,44.38,249209.0,38.281,38.2896,38.2723,38.281,249209.0
2019-04-05 13:30:00,44.38,44.39,44.37,44.37,196811.0,38.281,38.2896,38.2723,38.2723,196811.0
2019-04-05 13:35:00,44.38,44.39,44.37,44.38,262303.0,38.281,38.2896,38.2723,38.281,262303.0
2019-04-05 13:40:00,44.39,44.39,44.38,44.38,195623.0,38.2896,38.2896,38.281,38.281,195623.0
2019-04-05 13:45:00,44.39,44.4,44.38,44.39,321337.0,38.2896,38.2982,38.281,38.2896,321337.0
2019-04-05 13:50:00,44.4,44.4,44.39,44.4,92220.0,38.2982,38.2982,38.2896,38.2982,92220.0
2019-04-05 13:55:00,44.4,44.41,44.39,44.41,214640.0,38.2982,38.3068,38.2896,38.3068,214640.0
2019-04-05 14:00:00,44.41,44.42,44.4,44.42,1002052.0,38.3068,38.3155,38.2982,38.3155,1002052.0
2019-04-05 14:05:00,44.41,44.42,44.4,44.41,197888.0,38.3068,38.3155,38.2982,38.3068,197888.0
2019-04-05 14:10:00,44.41,44.42,44.4,44.41,142578.0,38.3068,38.3155,38.2982,38.3068,142578.0
2019-04-05 14:15:00,44.42,44.42,44.41,44.41,102663.0,38.3155,38.3155,38.3068,38.3068,102663.0
2019-04-05 14:20:00,44.41,44.42,44.4,44.41,182138.0,38.3068,38.3155,38.2982,38.3068,182138.0
2019-04-05 14:25:00,44.41,44.41,44.4,44.41,259216.0,38.3068,38.3068,38.2982,38.3068,259216.0
2019-04-05 14:30:00,44.41,44.41,44.39,44.41,685203.0,38.3068,38.3068,38.2896,38.3068,685203.0
2019-04-05 14:35:00,44.4,44.41,44.4,44.41,87148.0,38.2982,38.3068,38.2982,38.3068,87148.0
2019-04-05 14:40:00,44.4,44.41,44.39,44.4,202838.0,38.2982,38.3068,38.2896,38.2982,202838.0
2019-04-05 14:45:00,44.4,44.4,44.39,44.4,123356.0,38.2982,38.2982,38.2896,38.2982,123356.0
2019-04-05 14:50:00,44.4,44.4,44.39,44.4,187606.0,38.2982,38.2982,38.2896,38.2982,187606.0
2019-04-05 14:55:00,44.4,44.4,44.38,44.38,236273.0,38.2982,38.2982,38.281,38.281,236273.0
2019-04-05 15:00:00,44.39,44.39,44.38,44.39,334138.0,38.2896,38.2896,38.281,38.2896,334138.0
2019-04-05 15:05:00,44.39,44.39,44.38,44.39,552878.0,38.2896,38.2896,38.281,38.2896,552878.0
2019-04-05 15:10:00,44.39,44.39,44.36,44.36,447656.0,38.2896,38.2896,38.2637,38.2637,447656.0
2019-04-05 15:15:00,44.37,44.39,44.36,44.39,255532.0,38.2723,38.2896,38.2637,38.2896,255532.0
2019-04-05 15:20:00,44.39,44.4,44.38,44.4,212562.0,38.2896,38.2982,38.281,38.2982,212562.0
2019-04-05 15:25:00,44.39,44.4,44.39,44.4,146254.0,38.2896,38.2982,38.2896,38.2982,146254.0
2019-04-05 15:30:00,44.4,44.41,44.39,44.41,506532.0,38.2982,38.3068,38.2896,38.3068,506532.0
2019-04-05 15:35:00,44.41,44.41,44.4,44.41,189903.0,38.3068,38.3068,38.2982,38.3068,189903.0
2019-04-05 15:40:00,44.4,44.41,44.4,44.41,193908.0,38.2982,38.3068,38.2982,38.3068,193908.0
2019-04-05 15:45:00,44.41,44.41,44.39,44.4,907568.0,38.3068,38.3068,38.2896,38.2982,907568.0
2019-04-05 15:50:00,44.4,44.4,44.37,44.37,945767.0,38.2982,38.2982,38.2723,38.2723,945767.0
2019-04-05 15:55:00,44.38,44.4,44.37,44.39,3163821.0,38.281,38.2982,38.2723,38.2896,3163821.0
2019-04-08 09:30:00,44.18,44.22,44.16,44.16,950633.0,38.1085,38.143,38.0912,38.0912,950633.0
2019-04-08 09:35:00,44.17,44.2,44.15,44.16,1830107.0,38.0998,38.1257,38.0826,38.0912,1830107.0
2019-04-08 09:40:00,44.16,44.18,44.11,44.12,889109.0,38.0912,38.1085,38.0481,38.0567,889109.0
2019-04-08 09:45:00,44.12,44.15,44.1,44.15,536926.0,38.0567,38.0826,38.0394,38.0826,536926.0
2019-04-08 09:50:00,44.15,44.16,44.12,44.14,380700.0,38.0826,38.0912,38.0567,38.074,380700.0
2019-04-08 09:55:00,44.15,44.19,44.14,44.18,784573.0,38.0826,38.1171,38.074,38.1085,784573.0
2019-04-08 10:00:00,44.18,44.2,44.15,44.19,383482.0,38.1085,38.1257,38.0826,38.1171,383482.0
2019-04-08 10:05:00,44.19,44.24,44.18,44.22,367275.0,38.1171,38.1602,38.1085,38.143,367275.0
2019-04-08 10:10:00,44.22,44.25,44.21,44.25,301153.0,38.143,38.1688,38.1343,38.1688,301153.0
2019-04-08 10:15:00,44.24,44.27,44.23,44.27,278211.0,38.1602,38.1861,38.1516,38.1861,278211.0
2019-04-08 10:20:00,44.27,44.27,44.24,44.25,391353.0,38.1861,38.1861,38.1602,38.1688,391353.0
2019-04-08 10:25:00,44.26,44.26,44.22,44.24,446635.0,38.1775,38.1775,38.143,38.1602,446635.0
2019-04-08 10:30:00,44.25,44.28,44.23,44.25,184101.0,38.1688,38.1947,38.1516,38.1688,184101.0
2019-04-08 10:35:00,44.25,44.28,44.25,44.25,174163.0,38.1688,38.1947,38.1688,38.1688,174163.0
2019-04-08 10:40:00,44.25,44.26,44.23,44.23,256283.0,38.1688,38.1775,38.1516,38.1516,256283.0
2019-04-08 10:45:00,44.23,44.25,44.21,44.24,192822.0,38.1516,38.1688,38.1343,38.1602,192822.0
2019-04-08 10:50:00,44.24,44.28,44.24,44.27,159364.0,38.1602,38.1947,38.1602,38.1861,159364.0
2019-04-08 10:55:00,44.26,44.26,44.2,44.21,471454.0,38.1775,38.1775,38.1257,38.1343,471454.0
2019-04-08 11:00:00,44.22,44.24,44.2,44.23,304330.0,38.143,38.1602,38.1257,38.1516,304330.0
2019-04-08 11:05:00,44.23,44.24,44.21,44.22,301393.0,38.1516,38.1602,38.1343,38.143,301393.0
2019-04-08 11:10:00,44.22,44.24,44.21,44.23,270648.0,38.143,38.1602,38.1343,38.1516,270648.0
2019-04-08 11:15:00,44.23,44.26,44.21,44.23,180807.0,38.1516,38.1775,38.1343,38.1516,180807.0
2019-04-08 11:20:00,44.22,44.25,44.2,44.25,383543.0,38.143,38.1688,38.1257,38.1688,383543.0
2019-04-08 11:25:00,44.24,44.26,44.23,44.25,268818.0,38.1602,38.1775,38.1516,38.1688,268818.0
2019-04-08 11:30:00,44.26,44.31,44.26,44.3,181189.0,38.1775,38.2206,38.1775,38.212,181189.0
2019-04-08 11:35:00,44.31,44.32,44.29,44.3,608995.0,38.2206,38.2292,38.2033,38.212,608995.0
2019-04-08 11:40:00,44.3,44.31,44.29,44.3,281272.0,38.212,38.2206,38.2033,38.212,281272.0
2019-04-08 11:45:00,44.3,44.3,44.26,44.29,146237.0,38.212,38.212,38.1775,38.2033,146237.0
2019-04-08 11:50:00,44.29,44.3,44.25,44.27,356307.0,38.2033,38.212,38.1688,38.1861,356307.0
2019-04-08 11:55:00,44.26,44.27,44.24,44.25,242296.0,38.1775,38.1861,38.1602,38.1688,242296.0
2019-04-08 12:00:00,44.26,44.27,44.23,44.26,326186.0,38.1775,38.1861,38.1516,38.1775,326186.0
2019-04-08 12:05:00,44.26,44.28,44.25,44.27,286958.0,38.1775,38.1947,38.1688,38.1861,286958.0
2019-04-08 12:10:00,44.26,44.29,44.25,44.28,94350.0,38.1775,38.2033,38.1688,38.1947,94350.0
2019-04-08 12:15:00,44.28,44.3,44.28,44.3,37561.0,38.1947,38.212,38.1947,38.212,37561.0
2019-04-08 12:20:00,44.29,44.3,44.26,44.29,161819.0,38.2033,38.212,38.1775,38.2033,161819.0
2019-04-08 12:25:00,44.29,44.32,44.28,44.31,159396.0,38.2033,38.2292,38.1947,38.2206,159396.0
2019-04-08 12:30:00,44.31,44.32,44.28,44.3,213324.0,38.2206,38.2292,38.1947,38.212,213324.0
2019-04-08 12:35:00,44.3,44.34,44.3,44.34,96713.0,38.212,38.2465,38.212,38.2465,96713.0
2019-04-08 12:40:00,44.34,44.34,44.32,44.34,125937.0,38.2465,38.2465,38.2292,38.2465,125937.0
2019-04-08 12:45:00,44.34,44.34,44.33,44.34,90852.0,38.2465,38.2465,38.2378,38.2465,90852.0
2019-04-08 12:50:00,44.34,44.35,44.32,44.33,98730.0,38.2465,38.2551,38.2292,38.2378,98730.0
2019-04-08 12:55:00,44.32,44.35,44.32,44.34,113200.0,38.2292,38.2551,38.2292,38.2465,113200.0
2019-04-08 13:00:00,44.34,44.35,44.34,44.34,49163.0,38.2465,38.2551,38.2465,38.2465,49163.0
2019-04-08 13:05:00,44.35,44.35,44.34,44.35,81090.0,38.2551,38.2551,38.2465,38.2551,81090.0
2019-04-08 13:10:00,44.35,44.36,44.34,44.34,135844.0,38.2551,38.2637,38.2465,38.2465,135844.0
2019-04-08 13:15:00,44.35,44.35,44.32,44.35,256348.0,38.2551,38.2551,38.2292,38.2551,256348.0
2019-04-08 13:20:00,44.35,44.36,44.34,44.35,115863.0,38.2551,38.2637,38.2465,38.2551,115863.0
2019-04-08 13:25:00,44.35,44.36,44.33,44.35,100422.0,38.2551,38.2637,38.2378,38.2551,100422.0
2019-04-08 13:30:00,44.36,44.38,44.34,44.38,100006.0,38.2637,38.281,38.2465,38.281,100006.0
2019-04-08 13:35:00,44.37,44.39,44.36,44.38,173952.0,38.2723,38.2896,38.2637,38.281,173952.0
2019-04-08 13:40:00,44.38,44.38,44.36,44.37,188761.0,38.281,38.281,38.2637,38.2723,188761.0
2019-04-08 13:45:00,44.37,44.38,44.35,44.37,105745.0,38.2723,38.281,38.2551,38.2723,105745.0
2019-04-08 13:50:00,44.37,44.41,44.36,44.38,196299.0,38.2723,38.3068,38.2637,38.281,196299.0
2019-04-08 13:55:00,44.39,44.41,44.38,44.4,217771.0,38.2896,38.3068,38.281,38.2982,217771.0
2019-04-08 14:00:00,44.41,44.41,44.39,44.41,208297.0,38.3068,38.3068,38.2896,38.3068,208297.0
2019-04-08 14:05:00,44.41,44.43,44.4,44.43,280691.0,38.3068,38.3241,38.2982,38.3241,280691.0
2019-04-08 14:10:00,44.43,44.43,44.41,44.43,294818.0,38.3241,38.3241,38.3068,38.3241,294818.0
2019-04-08 14:15:00,44.43,44.44,44.42,44.43,103505.0,38.3241,38.3327,38.3155,38.3241,103505.0
2019-04-08 14:20:00,44.43,44.43,44.41,44.41,157975.0,38.3241,38.3241,38.3068,38.3068,157975.0
2019-04-08 14:25:00,44.41,44.43,44.4,44.41,161805.0,38.3068,38.3241,38.2982,38.3068,161805.0
2019-04-08 14:30:00,44.41,44.41,44.4,44.4,265641.0,38.3068,38.3068,38.2982,38.2982,265641.0
2019-04-08 14:35:00,44.41,44.42,44.4,44.41,318235.0,38.3068,38.3155,38.2982,38.3068,318235.0
2019-04-08 14:40:00,44.41,44.41,44.38,44.4,275387.0,38.3068,38.3068,38.281,38.2982,275387.0
2019-04-08 14:45:00,44.4,44.4,44.38,44.39,150092.0,38.2982,38.2982,38.281,38.2896,150092.0
2019-04-08 14:50:00,44.39,44.41,44.38,44.4,168679.0,38.2896,38.3068,38.281,38.2982,168679.0
2019-04-08 14:55:00,44.41,44.42,44.4,44.41,215313.0,38.3068,38.3155,38.2982,38.3068,215313.0
2019-04-08 15:00:00,44.41,44.42,44.4,44.41,240392.0,38.3068,38.3155,38.2982,38.3068,240392.0
2019-04-08 15:05:00,44.41,44.41,44.4,44.4,216852.0,38.3068,38.3068,38.2982,38.2982,216852.0
2019-04-08 15:10:00,44.4,44.41,44.39,44.39,144015.0,38.2982,38.3068,38.2896,38.2896,144015.0
2019-04-08 15:15:00,44.4,44.4,44.38,44.38,328829.0,38.2982,38.2982,38.281,38.281,328829.0
2019-04-08 15:20:00,44.38,44.39,44.37,44.38,156322.0,38.281,38.2896,38.2723,38.281,156322.0
2019-04-08 15:25:00,44.38,44.38,44.36,44.37,297703.0,38.281,38.281,38.2637,38.2723,297703.0
2019-04-08 15:30:00,44.36,44.37,44.35,44.36,544996.0,38.2637,38.2723,38.2551,38.2637,544996.0
2019-04-08 15:35:00,44.37,44.37,44.34,44.35,248955.0,38.2723,38.2723,38.2465,38.2551,248955.0
2019-04-08 15:40:00,44.35,44.36,44.34,44.34,367658.0,38.2551,38.2637,38.2465,38.2465,367658.0
2019-04-08 15:45:00,44.34,44.38,44.34,44.37,542808.0,38.2465,38.281,38.2465,38.2723,542808.0
2019-04-08 15:50:00,44.37,44.39,44.36,44.39,698220.0,38.2723,38.2896,38.2637,38.2896,698220.0
2019-04-08 15:55:00,44.39,44.4,44.36,44.4,2720747.0,38.2896,38.2982,38.2637,38.2982,2720747.0
2019-04-09 09:30:00,44.44,44.44,44.34,44.34,1096776.0,38.3327,38.3327,38.2465,38.2465,1096776.0
2019-04-09 09:35:00,44.34,44.37,44.31,44.36,1620020.0,38.2465,38.2723,38.2206,38.2637,1620020.0
2019-04-09 09:40:00,44.36,44.38,44.32,44.36,579237.0,38.2637,38.281,38.2292,38.2637,579237.0
2019-04-09 09:45:00,44.37,44.37,44.31,44.32,565174.0,38.2723,38.2723,38.2206,38.2292,565174.0
2019-04-09 09:50:00,44.32,44.38,44.32,44.37,602268.0,38.2292,38.281,38.2292,38.2723,602268.0
2019-04-09 09:55:00,44.37,44.39,44.35,44.35,245067.0,38.2723,38.2896,38.2551,38.2551,245067.0
2019-04-09 10:00:00,44.36,44.37,44.32,44.32,435788.0,38.2637,38.2723,38.2292,38.2292,435788.0
2019-04-09 10:05:00,44.33,44.4,44.32,44.37,503005.0,38.2378,38.2982,38.2292,38.2723,503005.0
2019-04-09 10:10:00,44.37,44.39,44.36,44.37,483146.0,38.2723,38.2896,38.2637,38.2723,483146.0
2019-04-09 10:15:00,44.37,44.39,44.34,44.39,702701.0,38.2723,38.2896,38.2465,38.2896,702701.0
2019-04-09 10:20:00,44.39,44.41,44.38,44.41,756398.0,38.2896,38.3068,38.281,38.3068,756398.0
2019-04-09 10:25:00,44.41,44.42,44.39,44.42,253921.0,38.3068,38.3155,38.2896,38.3155,253921.0
2019-04-09 10:30:00,44.42,44.44,44.39,44.42,287578.0,38.3155,38.3327,38.2896,38.3155,287578.0
2019-04-09 10:35:00,44.43,44.44,44.4,44.41,322880.0,38.3241,38.3327,38.2982,38.3068,322880.0
2019-04-09 10:40:00,44.41,44.42,44.37,44.37,217685.0,38.3068,38.3155,38.2723,38.2723,217685.0
2019-04-09 10:45:00,44.37,44.38,44.35,44.35,290087.0,38.2723,38.281,38.2551,38.2551,290087.0
2019-04-09 10:50:00,44.35,44.39,44.34,44.38,295685.0,38.2551,38.2896,38.2465,38.281,295685.0
2019-04-09 10:55:00,44.39,44.4,44.36,44.4,364739.0,38.2896,38.2982,38.2637,38.2982,364739.0
2019-04-09 11:00:00,44.4,44.45,44.39,44.43,295615.0,38.2982,38.3413,38.2896,38.3241,295615.0
2019-04-09 11:05:00,44.43,44.45,44.42,44.42,294624.0,38.3241,38.3413,38.3155,38.3155,294624.0
2019-04-09 11:10:00,44.42,44.44,44.41,44.43,208609.0,38.3155,38.3327,38.3068,38.3241,208609.0
2019-04-09 11:15:00,44.43,44.46,44.41,44.42,341989.0,38.3241,38.35,38.3068,38.3155,341989.0
2019-04-09 11:20:00,44.42,44.43,44.38,44.39,307301.0,38.3155,38.3241,38.281,38.2896,307301.0
2019-04-09 11:25:00,44.38,44.39,44.28,44.29,6723386.0,38.281,38.2896,38.1947,38.2033,6723386.0
2019-04-09 11:30:00,44.29,44.35,44.28,44.31,4434956.0,38.2033,38.2551,38.1947,38.2206,4434956.0
2019-04-09 11:35:00,44.31,44.36,44.3,44.34,1009211.0,38.2206,38.2637,38.212,38.2465,1009211.0
2019-04-09 11:40:00,44.34,44.36,44.33,44.35,344951.0,38.2465,38.2637,38.2378,38.2551,344951.0
2019-04-09 11:45:00,44.36,44.38,44.35,44.38,538720.0,38.2637,38.281,38.2551,38.281,538720.0
2019-04-09 11:50:00,44.38,44.38,44.33,44.34,262980.0,38.281,38.281,38.2378,38.2465,262980.0
2019-04-09 11:55:00,44.34,44.37,44.34,44.36,128561.0,38.2465,38.2723,38.2465,38.2637,128561.0
2019-04-09 12:00:00,44.35,44.37,44.34,44.36,194573.0,38.2551,38.2723,38.2465,38.2637,194573.0
2019-04-09 12:05:00,44.36,44.37,44.35,44.37,228470.0,38.2637,38.2723,38.2551,38.2723,228470.0
2019-04-09 12:10:00,44.37,44.4,44.36,44.38,215792.0,38.2723,38.2982,38.2637,38.281,215792.0
2019-04-09 12:15:00,44.39,44.4,44.38,44.39,173895.0,38.2896,38.2982,38.281,38.2896,173895.0
2019-04-09 12:20:00,44.39,44.4,44.37,44.38,173164.0,38.2896,38.2982,38.2723,38.281,173164.0
2019-04-09 12:25:00,44.38,44.39,44.35,44.36,358447.0,38.281,38.2896,38.2551,38.2637,358447.0
2019-04-09 12:30:00,44.37,44.38,44.34,44.35,139465.0,38.2723,38.281,38.2465,38.2551,139465.0
2019-04-09 12:35:00,44.35,44.36,44.34,44.35,141435.0,38.2551,38.2637,38.2465,38.2551,141435.0
2019-04-09 12:40:00,44.34,44.37,44.34,44.36,88298.0,38.2465,38.2723,38.2465,38.2637,88298.0
2019-04-09 12:45:00,44.36,44.37,44.34,44.35,83008.0,38.2637,38.2723,38.2465,38.2551,83008.0
2019-04-09 12:50:00,44.34,44.35,44.34,44.34,70626.0,38.2465,38.2551,38.2465,38.2465,70626.0
2019-04-09 12:55:00,44.34,44.35,44.31,44.32,113679.0,38.2465,38.2551,38.2206,38.2292,113679.0
2019-04-09 13:00:00,44.31,44.35,44.3,44.34,628198.0,38.2206,38.2551,38.212,38.2465,628198.0
2019-04-09 13:05:00,44.34,44.35,44.33,44.34,199787.0,38.2465,38.2551,38.2378,38.2465,199787.0
2019-04-09 13:10:00,44.34,44.35,44.32,44.33,245364.0,38.2465,38.2551,38.2292,38.2378,245364.0
2019-04-09 13:15:00,44.33,44.33,44.3,44.32,249258.0,38.2378,38.2378,38.212,38.2292,249258.0
2019-04-09 13:20:00,44.31,44.31,44.3,44.3,187011.0,38.2206,38.2206,38.212,38.212,187011.0
2019-04-09 13:25:00,44.3,44.31,44.28,44.28,167559.0,38.212,38.2206,38.1947,38.1947,167559.0
2019-04-09 13:30:00,44.28,44.29,44.27,44.29,201675.0,38.1947,38.2033,38.1861,38.2033,201675.0
2019-04-09 13:35:00,44.29,44.32,44.28,44.31,230504.0,38.2033,38.2292,38.1947,38.2206,230504.0
2019-04-09 13:40:00,44.31,44.32,44.29,44.3,182570.0,38.2206,38.2292,38.2033,38.212,182570.0
2019-04-09 13:45:00,44.3,44.31,44.28,44.28,1050544.0,38.212,38.2206,38.1947,38.1947,1050544.0
2019-04-09 13:50:00,44.29,44.3,44.27,44.29,404863.0,38.2033,38.212,38.1861,38.2033,404863.0
2019-04-09 13:55:00,44.29,44.3,44.28,44.3,130062.0,38.2033,38.212,38.1947,38.212,130062.0
2019-04-09 14:00:00,44.3,44.31,44.29,44.31,154249.0,38.212,38.2206,38.2033,38.2206,154249.0
2019-04-09 14:05:00,44.3,44.31,44.28,44.29,189503.0,38.212,38.2206,38.1947,38.2033,189503.0
2019-04-09 14:10:00,44.29,44.33,44.29,44.33,211639.0,38.2033,38.2378,38.2033,38.2378,211639.0
2019-04-09 14:15:00,44.33,44.34,44.31,44.32,251758.0,38.2378,38.2465,38.2206,38.2292,251758.0
2019-04-09 14:20:00,44.31,44.33,44.31,44.33,84801.0,38.2206,38.2378,38.2206,38.2378,84801.0
2019-04-09 14:25:00,44.32,44.33,44.31,44.32,142478.0,38.2292,38.2378,38.2206,38.2292,142478.0
2019-04-09 14:30:00,44.32,44.34,44.31,44.34,229874.0,38.2292,38.2465,38.2206,38.2465,229874.0
2019-04-09 14:35:00,44.34,44.35,44.33,44.35,90207.0,38.2465,38.2551,38.2378,38.2551,90207.0
2019-04-09 14:40:00,44.34,44.35,44.31,44.32,278533.0,38.2465,38.2551,38.2206,38.2292,278533.0
2019-04-09 14:45:00,44.31,44.32,44.31,44.32,220117.0,38.2206,38.2292,38.2206,38.2292,220117.0
2019-04-09 14:50:00,44.32,44.33,44.31,44.33,123436.0,38.2292,38.2378,38.2206,38.2378,123436.0
2019-04-09 14:55:00,44.33,44.34,44.31,44.32,513662.0,38.2378,38.2465,38.2206,38.2292,513662.0
2019-04-09 15:00:00,44.32,44.33,44.31,44.32,309870.0,38.2292,38.2378,38.2206,38.2292,309870.0
2019-04-09 15:05:00,44.32,44.33,44.31,44.32,221142.0,38.2292,38.2378,38.2206,38.2292,221142.0
2019-04-09 15:10:00,44.32,44.33,44.31,44.33,108817.0,38.2292,38.2378,38.2206,38.2378,108817.0
2019-04-09 15:15:00,44.33,44.34,44.32,44.33,153405.0,38.2378,38.2465,38.2292,38.2378,153405.0
2019-04-09 15:20:00,44.34,44.34,44.31,44.31,148249.0,38.2465,38.2465,38.2206,38.2206,148249.0
2019-04-09 15:25:00,44.31,44.32,44.31,44.32,39014.0,38.2206,38.2292,38.2206,38.2292,39014.0
2019-04-09 15:30:00,44.31,44.33,44.31,44.33,590588.0,38.2206,38.2378,38.2206,38.2378,590588.0
2019-04-09 15:35:00,44.33,44.36,44.32,44.36,491678.0,38.2378,38.2637,38.2292,38.2637,491678.0
2019-04-09 15:40:00,44.36,44.37,44.35,44.36,343364.0,38.2637,38.2723,38.2551,38.2637,343364.0
2019-04-09 15:45:00,44.36,44.38,44.35,44.38,859733.0,38.2637,38.281,38.2551,38.281,859733.0
2019-04-09 15:50:00,44.38,44.38,44.33,44.33,1703566.0,38.281,38.281,38.2378,38.2378,1703566.0
2019-04-09 15:55:00,44.34,44.34,44.29,44.33,3449508.0,38.2465,38.2465,38.2033,38.2378,3449508.0
2019-04-10 09:30:00,44.51,44.56,44.5,44.54,718359.0,38.3931,38.4362,38.3845,38.419,718359.0
2019-04-10 09:35:00,44.54,44.56,44.49,44.51,456442.0,38.419,38.4362,38.3759,38.3931,456442.0
2019-04-10 09:40:00,44.5,44.55,44.49,44.55,285012.0,38.3845,38.4276,38.3759,38.4276,285012.0
2019-04-10 09:45:00,44.55,44.56,44.46,44.48,1348633.0,38.4276,38.4362,38.35,38.3672,1348633.0
2019-04-10 09:50:00,44.47,44.48,44.42,44.46,872613.0,38.3586,38.3672,38.3155,38.35,872613.0
2019-04-10 09:55:00,44.46,44.49,44.46,44.47,978665.0,38.35,38.3759,38.35,38.3586,978665.0
2019-04-10 10:00:00,44.48,44.49,44.43,44.44,377731.0,38.3672,38.3759,38.3241,38.3327,377731.0
2019-04-10 10:05:00,44.44,44.46,44.41,44.42,680068.0,38.3327,38.35,38.3068,38.3155,680068.0
2019-04-10 10:10:00,44.43,44.47,44.42,44.46,245739.0,38.3241,38.3586,38.3155,38.35,245739.0
2019-04-10 10:15:00,44.46,44.48,44.45,44.48,763778.0,38.35,38.3672,38.3413,38.3672,763778.0
2019-04-10 10:20:00,44.48,44.49,44.45,44.46,1224948.0,38.3672,38.3759,38.3413,38.35,1224948.0
2019-04-10 10:25:00,44.47,44.49,44.46,44.48,743523.0,38.3586,38.3759,38.35,38.3672,743523.0
2019-04-10 10:30:00,44.48,44.52,44.47,44.48,403606.0,38.3672,38.4017,38.3586,38.3672,403606.0
2019-04-10 10:35:00,44.48,44.49,44.47,44.48,621247.0,38.3672,38.3759,38.3586,38.3672,621247.0
2019-04-10 10:40:00,44.47,44.5,44.45,44.48,524032.0,38.3586,38.3845,38.3413,38.3672,524032.0
2019-04-10 10:45:00,44.47,44.53,44.47,44.53,395352.0,38.3586,38.4104,38.3586,38.4104,395352.0
2019-04-10 10:50:00,44.53,44.54,44.51,44.52,597390.0,38.4104,38.419,38.3931,38.4017,597390.0
2019-04-10 10:55:00,44.52,44.54,44.5,44.52,1135351.0,38.4017,38.419,38.3845,38.4017,1135351.0
2019-04-10 11:00:00,44.51,44.54,44.51,44.53,443055.0,38.3931,38.419,38.3931,38.4104,443055.0
2019-04-10 11:05:00,44.54,44.55,44.52,44.55,386626.0,38.419,38.4276,38.4017,38.4276,386626.0
2019-04-10 11:10:00,44.55,44.55,44.53,44.54,541863.0,38.4276,38.4276,38.4104,38.419,541863.0
2019-04-10 11:15:00,44.54,44.56,44.52,44.53,511758.0,38.419,38.4362,38.4017,38.4104,511758.0
2019-04-10 11:20:00,44.53,44.54,44.51,44.53,470847.0,38.4104,38.419,38.3931,38.4104,470847.0
2019-04-10 11:25:00,44.52,44.54,44.49,44.52,536857.0,38.4017,38.419,38.3759,38.4017,536857.0
2019-04-10 11:30:00,44.52,44.57,44.51,44.55,770902.0,38.4017,38.4449,38.3931,38.4276,770902.0
2019-04-10 11:35:00,44.55,44.55,44.53,44.55,313734.0,38.4276,38.4276,38.4104,38.4276,313734.0
2019-04-10 11:40:00,44.55,44.58,44.53,44.55,1449603.0,38.4276,38.4535,38.4104,38.4276,1449603.0
2019-04-10 11:45:00,44.55,44.56,44.53,44.54,315048.0,38.4276,38.4362,38.4104,38.419,315048.0
2019-04-10 11:50:00,44.54,44.56,44.53,44.55,390802.0,38.419,38.4362,38.4104,38.4276,390802.0
2019-04-10 11:55:00,44.54,44.55,44.53,44.54,246630.0,38.419,38.4276,38.4104,38.419,246630.0
2019-04-10 12:00:00,44.53,44.55,44.51,44.53,463394.0,38.4104,38.4276,38.3931,38.4104,463394.0
2019-04-10 12:05:00,44.53,44.54,44.52,44.54,88268.0,38.4104,38.419,38.4017,38.419,88268.0
2019-04-10 12:10:00,44.54,44.54,44.5,44.51,1017688.0,38.419,38.419,38.3845,38.3931,1017688.0
2019-04-10 12:15:00,44.5,44.54,44.5,44.54,282236.0,38.3845,38.419,38.3845,38.419,282236.0
2019-04-10 12:20:00,44.54,44.55,44.53,44.55,140612.0,38.419,38.4276,38.4104,38.4276,140612.0
2019-04-10 12:25:00,44.55,44.56,44.54,44.56,335025.0,38.4276,38.4362,38.419,38.4362,335025.0
2019-04-10 12:30:00,44.56,44.58,44.55,44.58,302068.0,38.4362,38.4535,38.4276,38.4535,302068.0
2019-04-10 12:35:00,44.58,44.58,44.56,44.57,191567.0,38.4535,38.4535,38.4362,38.4449,191567.0
2019-04-10 12:40:00,44.57,44.57,44.55,44.55,226483.0,38.4449,38.4449,38.4276,38.4276,226483.0
2019-04-10 12:45:00,44.55,44.56,44.54,44.55,189881.0,38.4276,38.4362,38.419,38.4276,189881.0
2019-04-10 12:50:00,44.55,44.56,44.54,44.55,510202.0,38.4276,38.4362,38.419,38.4276,510202.0
2019-04-10 12:55:00,44.55,44.56,44.54,44.55,128383.0,38.4276,38.4362,38.419,38.4276,128383.0
2019-04-10 13:00:00,44.54,44.57,44.53,44.56,643035.0,38.419,38.4449,38.4104,38.4362,643035.0
2019-04-10 13:05:00,44.56,44.57,44.55,44.55,177203.0,38.4362,38.4449,38.4276,38.4276,177203.0
2019-04-10 13:10:00,44.56,44.57,44.55,44.56,142828.0,38.4362,38.4449,38.4276,38.4362,142828.0
2019-04-10 13:15:00,44.56,44.59,44.55,44.59,411423.0,38.4362,38.4621,38.4276,38.4621,411423.0
2019-04-10 13:20:00,44.59,44.6,44.58,44.6,223491.0,38.4621,38.4707,38.4535,38.4707,223491.0
2019-04-10 13:25:00,44.59,44.61,44.59,44.59,356881.0,38.4621,38.4794,38.4621,38.4621,356881.0
2019-04-10 13:30:00,44.59,44.61,44.59,44.59,255634.0,38.4621,38.4794,38.4621,38.4621,255634.0
2019-04-10 13:35:00,44.6,44.61,44.59,44.6,336173.0,38.4707,38.4794,38.4621,38.4707,336173.0
2019-04-10 13:40:00,44.61,44.61,44.59,44.61,277050.0,38.4794,38.4794,38.4621,38.4794,277050.0
2019-04-10 13:45:00,44.6,44.63,44.6,44.63,319867.0,38.4707,38.4966,38.4707,38.4966,319867.0
2019-04-10 13:50:00,44.63,44.64,44.61,44.62,873749.0,38.4966,38.5052,38.4794,38.488,873749.0
2019-04-10 13:55:00,44.62,44.63,44.59,44.62,404190.0,38.488,38.4966,38.4621,38.488,404190.0
2019-04-10 14:00:00,44.61,44.63,44.57,44.58,911670.0,38.4794,38.4966,38.4449,38.4535,911670.0
2019-04-10 14:05:00,44.58,44.58,44.55,44.55,859474.0,38.4535,38.4535,38.4276,38.4276,859474.0
2019-04-10 14:10:00,44.55,44.57,44.52,44.56,1302522.0,38.4276,38.4449,38.4017,38.4362,1302522.0
2019-04-10 14:15:00,44.56,44.61,44.56,44.6,275362.0,38.4362,38.4794,38.4362,38.4707,275362.0
2019-04-10 14:20:00,44.59,44.6,44.52,44.53,275985.0,38.4621,38.4707,38.4017,38.4104,275985.0
2019-04-10 14:25:00,44.53,44.54,44.52,44.52,451673.0,38.4104,38.419,38.4017,38.4017,451673.0
2019-04-10 14:30:00,44.52,44.54,44.51,44.52,608483.0,38.4017,38.419,38.3931,38.4017,608483.0
2019-04-10 14:35:00,44.52,44.55,44.52,44.54,341713.0,38.4017,38.4276,38.4017,38.419,341713.0
2019-04-10 14:40:00,44.54,44.57,44.53,44.56,684760.0,38.419,38.4449,38.4104,38.4362,684760.0
2019-04-10 14:45:00,44.57,44.57,44.54,44.55,154228.0,38.4449,38.4449,38.419,38.4276,154228.0
2019-04-10 14:50:00,44.55,44.57,44.54,44.56,357725.0,38.4276,38.4449,38.419,38.4362,357725.0
2019-04-10 14:55:00,44.55,44.57,44.55,44.56,384840.0,38.4276,38.4449,38.4276,38.4362,384840.0
2019-04-10 15:00:00,44.56,44.59,44.55,44.58,335618.0,38.4362,38.4621,38.4276,38.4535,335618.0
2019-04-10 15:05:00,44.58,44.6,44.56,44.6,396238.0,38.4535,38.4707,38.4362,38.4707,396238.0
2019-04-10 15:10:00,44.6,44.6,44.57,44.57,509827.0,38.4707,38.4707,38.4449,38.4449,509827.0
2019-04-10 15:15:00,44.58,44.6,44.57,44.59,816593.0,38.4535,38.4707,38.4449,38.4621,816593.0
2019-04-10 15:20:00,44.59,44.6,44.57,44.59,547628.0,38.4621,38.4707,38.4449,38.4621,547628.0
2019-04-10 15:25:00,44.59,44.59,44.57,44.57,681854.0,38.4621,38.4621,38.4449,38.4449,681854.0
2019-04-10 15:30:00,44.58,44.58,44.56,44.58,385677.0,38.4535,38.4535,38.4362,38.4535,385677.0
2019-04-10 15:35:00,44.58,44.59,44.56,44.56,485958.0,38.4535,38.4621,38.4362,38.4362,485958.0
2019-04-10 15:40:00,44.56,44.57,44.55,44.56,764270.0,38.4362,38.4449,38.4276,38.4362,764270.0
2019-04-10 15:45:00,44.56,44.57,44.54,44.55,811393.0,38.4362,38.4449,38.419,38.4276,811393.0
2019-04-10 15:50:00,44.55,44.55,44.51,44.52,927339.0,38.4276,38.4276,38.3931,38.4017,927339.0
2019-04-10 15:55:00,44.51,44.55,44.5,44.54,3620589.0,38.3931,38.4276,38.3845,38.419,3620589.0
2019-04-11 09:30:00,44.19,44.23,44.17,44.2,858352.0,38.1171,38.1516,38.0998,38.1257,858352.0
2019-04-11 09:35:00,44.2,44.21,44.14,44.15,1295243.0,38.1257,38.1343,38.074,38.0826,1295243.0
2019-04-11 09:40:00,44.15,44.21,44.13,44.18,521948.0,38.0826,38.1343,38.0653,38.1085,521948.0
2019-04-11 09:45:00,44.18,44.22,44.17,44.21,891603.0,38.1085,38.143,38.0998,38.1343,891603.0
2019-04-11 09:50:00,44.21,44.22,44.14,44.15,358919.0,38.1343,38.143,38.074,38.0826,358919.0
2019-04-11 09:55:00,44.14,44.16,44.12,44.15,620497.0,38.074,38.0912,38.0567,38.0826,620497.0
2019-04-11 10:00:00,44.15,44.17,44.12,44.16,390512.0,38.0826,38.0998,38.0567,38.0912,390512.0
2019-04-11 10:05:00,44.17,44.17,44.12,44.12,298405.0,38.0998,38.0998,38.0567,38.0567,298405.0
2019-04-11 10:10:00,44.12,44.13,44.09,44.12,562626.0,38.0567,38.0653,38.0308,38.0567,562626.0
2019-04-11 10:15:00,44.13,44.16,44.12,44.15,756501.0,38.0653,38.0912,38.0567,38.0826,756501.0
2019-04-11 10:20:00,44.15,44.18,44.14,44.17,578024.0,38.0826,38.1085,38.074,38.0998,578024.0
2019-04-11 10:25:00,44.17,44.17,44.13,44.15,883430.0,38.0998,38.0998,38.0653,38.0826,883430.0
2019-04-11 10:30:00,44.15,44.15,44.1,44.12,1503561.0,38.0826,38.0826,38.0394,38.0567,1503561.0
2019-04-11 10:35:00,44.12,44.13,44.1,44.11,382237.0,38.0567,38.0653,38.0394,38.0481,382237.0
2019-04-11 10:40:00,44.11,44.14,44.1,44.1,677527.0,38.0481,38.074,38.0394,38.0394,677527.0
2019-04-11 10:45:00,44.1,44.12,44.09,44.11,706516.0,38.0394,38.0567,38.0308,38.0481,706516.0
2019-04-11 10:50:00,44.11,44.13,44.1,44.11,1436964.0,38.0481,38.0653,38.0394,38.0481,1436964.0
2019-04-11 10:55:00,44.1,44.12,44.09,44.12,647364.0,38.0394,38.0567,38.0308,38.0567,647364.0
2019-04-11 11:00:00,44.12,44.13,44.05,44.07,1986991.0,38.0567,38.0653,37.9963,38.0136,1986991.0
2019-04-11 11:05:00,44.07,44.11,44.06,44.11,1009011.0,38.0136,38.0481,38.0049,38.0481,1009011.0
2019-04-11 11:10:00,44.11,44.11,44.08,44.11,318408.0,38.0481,38.0481,38.0222,38.0481,318408.0
2019-04-11 11:15:00,44.11,44.11,44.07,44.09,644397.0,38.0481,38.0481,38.0136,38.0308,644397.0
2019-04-11 11:20:00,44.08,44.1,44.05,44.05,553816.0,38.0222,38.0394,37.9963,37.9963,553816.0
2019-04-11 11:25:00,44.05,44.07,44.04,44.05,507907.0,37.9963,38.0136,37.9877,37.9963,507907.0
2019-04-11 11:30:00,44.05,44.05,43.99,44.0,1775282.0,37.9963,37.9963,37.9446,37.9532,1775282.0
2019-04-11 11:35:00,44.0,44.03,43.98,43.98,1016721.0,37.9532,37.9791,37.9359,37.9359,1016721.0
2019-04-11 11:40:00,43.98,43.98,43.92,43.95,956429.0,37.9359,37.9359,37.8842,37.9101,956429.0
2019-04-11 11:45:00,43.95,43.99,43.94,43.98,549658.0,37.9101,37.9446,37.9014,37.9359,549658.0
2019-04-11 11:50:00,43.98,43.99,43.96,43.96,880363.0,37.9359,37.9446,37.9187,37.9187,880363.0
2019-04-11 11:55:00,43.96,44.0,43.95,43.98,1402459.0,37.9187,37.9532,37.9101,37.9359,1402459.0
2019-04-11 12:00:00,43.98,43.99,43.96,43.99,555845.0,37.9359,37.9446,37.9187,37.9446,555845.0
2019-04-11 12:05:00,43.98,44.0,43.97,43.98,769082.0,37.9359,37.9532,37.9273,37.9359,769082.0
2019-04-11 12:10:00,43.98,43.99,43.95,43.97,298936.0,37.9359,37.9446,37.9101,37.9273,298936.0
2019-04-11 12:15:00,43.97,43.97,43.94,43.96,209711.0,37.9273,37.9273,37.9014,37.9187,209711.0
2019-04-11 12:20:00,43.96,43.97,43.95,43.96,227383.0,37.9187,37.9273,37.9101,37.9187,227383.0
2019-04-11 12:25:00,43.96,43.97,43.94,43.95,401274.0,37.9187,37.9273,37.9014,37.9101,401274.0
2019-04-11 12:30:00,43.95,44.0,43.94,43.98,546657.0,37.9101,37.9532,37.9014,37.9359,546657.0
2019-04-11 12:35:00,43.98,43.99,43.97,43.99,135032.0,37.9359,37.9446,37.9273,37.9446,135032.0
2019-04-11 12:40:00,43.99,44.01,43.98,44.0,258341.0,37.9446,37.9618,37.9359,37.9532,258341.0
2019-04-11 12:45:00,44.0,44.01,43.99,43.99,286357.0,37.9532,37.9618,37.9446,37.9446,286357.0
2019-04-11 12:50:00,43.99,44.02,43.98,44.01,439511.0,37.9446,37.9704,37.9359,37.9618,439511.0
2019-04-11 12:55:00,44.02,44.02,43.99,43.99,342326.0,37.9704,37.9704,37.9446,37.9446,342326.0
2019-04-11 13:00:00,44.0,44.01,43.99,44.01,178450.0,37.9532,37.9618,37.9446,37.9618,178450.0
2019-04-11 13:05:00,44.01,44.02,44.0,44.01,288069.0,37.9618,37.9704,37.9532,37.9618,288069.0
2019-04-11 13:10:00,44.02,44.03,44.01,44.01,208283.0,37.9704,37.9791,37.9618,37.9618,208283.0
2019-04-11 13:15:00,44.01,44.02,44.0,44.01,190875.0,37.9618,37.9704,37.9532,37.9618,190875.0
2019-04-11 13:20:00,44.0,44.01,43.97,43.98,458485.0,37.9532,37.9618,37.9273,37.9359,458485.0
2019-04-11 13:25:00,43.98,43.99,43.97,43.98,496037.0,37.9359,37.9446,37.9273,37.9359,496037.0
2019-04-11 13:30:00,43.98,43.99,43.97,43.98,253177.0,37.9359,37.9446,37.9273,37.9359,253177.0
2019-04-11 13:35:00,43.99,44.0,43.97,43.98,240908.0,37.9446,37.9532,37.9273,37.9359,240908.0
2019-04-11 13:40:00,43.97,43.98,43.96,43.96,198892.0,37.9273,37.9359,37.9187,37.9187,198892.0
2019-04-11 13:45:00,43.96,44.0,43.96,43.99,261191.0,37.9187,37.9532,37.9187,37.9446,261191.0
2019-04-11 13:50:00,43.99,44.0,43.97,43.97,144509.0,37.9446,37.9532,37.9273,37.9273,144509.0
2019-04-11 13:55:00,43.98,43.98,43.97,43.97,74533.0,37.9359,37.9359,37.9273,37.9273,74533.0
2019-04-11 14:00:00,43.97,43.98,43.96,43.98,337327.0,37.9273,37.9359,37.9187,37.9359,337327.0
2019-04-11 14:05:00,43.98,43.99,43.96,43.98,228658.0,37.9359,37.9446,37.9187,37.9359,228658.0
2019-04-11 14:10:00,43.98,44.0,43.95,43.96,854344.0,37.9359,37.9532,37.9101,37.9187,854344.0
2019-04-11 14:15:00,43.96,43.98,43.94,43.96,1808381.0,37.9187,37.9359,37.9014,37.9187,1808381.0
2019-04-11 14:20:00,43.97,43.97,43.94,43.96,284056.0,37.9273,37.9273,37.9014,37.9187,284056.0
2019-04-11 14:25:00,43.96,43.96,43.94,43.94,200867.0,37.9187,37.9187,37.9014,37.9014,200867.0
2019-04-11 14:30:00,43.94,43.96,43.93,43.96,619761.0,37.9014,37.9187,37.8928,37.9187,619761.0
2019-04-11 14:35:00,43.95,43.95,43.94,43.94,138285.0,37.9101,37.9101,37.9014,37.9014,138285.0
2019-04-11 14:40:00,43.95,43.96,43.93,43.96,498658.0,37.9101,37.9187,37.8928,37.9187,498658.0
2019-04-11 14:45:00,43.95,43.97,43.94,43.96,292406.0,37.9101,37.9273,37.9014,37.9187,292406.0
2019-04-11 14:50:00,43.96,43.97,43.95,43.95,188893.0,37.9187,37.9273,37.9101,37.9101,188893.0
2019-04-11 14:55:00,43.95,43.96,43.94,43.95,94532.0,37.9101,37.9187,37.9014,37.9101,94532.0
2019-04-11 15:00:00,43.96,44.0,43.95,44.0,972470.0,37.9187,37.9532,37.9101,37.9532,972470.0
2019-04-11 15:05:00,44.0,44.0,43.99,43.99,149218.0,37.9532,37.9532,37.9446,37.9446,149218.0
2019-04-11 15:10:00,44.0,44.0,43.99,43.99,147268.0,37.9532,37.9532,37.9446,37.9446,147268.0
2019-04-11 15:15:00,43.99,44.01,43.99,44.01,345336.0,37.9446,37.9618,37.9446,37.9618,345336.0
2019-04-11 15:20:00,44.01,44.02,44.0,44.01,307681.0,37.9618,37.9704,37.9532,37.9618,307681.0
2019-04-11 15:25:00,44.01,44.01,43.99,43.99,113746.0,37.9618,37.9618,37.9446,37.9446,113746.0
2019-04-11 15:30:00,44.0,44.02,43.99,44.01,378473.0,37.9532,37.9704,37.9446,37.9618,378473.0
2019-04-11 15:35:00,44.01,44.03,44.0,44.03,266725.0,37.9618,37.9791,37.9532,37.9791,266725.0
2019-04-11 15:40:00,44.03,44.04,44.02,44.03,495118.0,37.9791,37.9877,37.9704,37.9791,495118.0
2019-04-11 15:45:00,44.03,44.04,44.0,44.02,1306931.0,37.9791,37.9877,37.9532,37.9704,1306931.0
2019-04-11 15:50:00,44.02,44.03,44.01,44.03,1238074.0,37.9704,37.9791,37.9618,37.9791,1238074.0
2019-04-11 15:55:00,44.02,44.06,44.01,44.04,3413680.0,37.9704,38.0049,37.9618,37.9877,3413680.0
2019-04-12 09:30:00,44.48,44.5,44.42,44.42,965944.0,38.3672,38.3845,38.3155,38.3155,965944.0
2019-04-12 09:35:00,44.43,44.48,44.41,44.47,599677.0,38.3241,38.3672,38.3068,38.3586,599677.0
2019-04-12 09:40:00,44.47,44.51,44.45,44.5,643799.0,38.3586,38.3931,38.3413,38.3845,643799.0
2019-04-12 09:45:00,44.5,44.52,44.45,44.46,1330706.0,38.3845,38.4017,38.3413,38.35,1330706.0
2019-04-12 09:50:00,44.47,44.5,44.46,44.48,784955.0,38.3586,38.3845,38.35,38.3672,784955.0
2019-04-12 09:55:00,44.48,44.49,44.46,44.47,762410.0,38.3672,38.3759,38.35,38.3586,762410.0
2019-04-12 10:00:00,44.47,44.49,44.44,44.48,960581.0,38.3586,38.3759,38.3327,38.3672,960581.0
2019-04-12 10:05:00,44.48,44.5,44.44,44.46,985298.0,38.3672,38.3845,38.3327,38.35,985298.0
2019-04-12 10:10:00,44.46,44.5,44.43,44.44,947019.0,38.35,38.3845,38.3241,38.3327,947019.0
2019-04-12 10:15:00,44.44,44.46,44.43,44.45,1127479.0,38.3327,38.35,38.3241,38.3413,1127479.0
2019-04-12 10:20:00,44.45,44.5,44.44,44.49,558913.0,38.3413,38.3845,38.3327,38.3759,558913.0
2019-04-12 10:25:00,44.49,44.51,44.47,44.48,535619.0,38.3759,38.3931,38.3586,38.3672,535619.0
2019-04-12 10:30:00,44.49,44.49,44.44,44.45,220962.0,38.3759,38.3759,38.3327,38.3413,220962.0
2019-04-12 10:35:00,44.45,44.45,44.4,44.41,768455.0,38.3413,38.3413,38.2982,38.3068,768455.0
2019-04-12 10:40:00,44.41,44.41,44.37,44.38,452813.0,38.3068,38.3068,38.2723,38.281,452813.0
2019-04-12 10:45:00,44.38,44.41,44.37,44.4,434677.0,38.281,38.3068,38.2723,38.2982,434677.0
2019-04-12 10:50:00,44.4,44.41,44.37,44.41,522024.0,38.2982,38.3068,38.2723,38.3068,522024.0
2019-04-12 10:55:00,44.41,44.43,44.4,44.41,294533.0,38.3068,38.3241,38.2982,38.3068,294533.0
2019-04-12 11:00:00,44.41,44.44,44.4,44.43,398321.0,38.3068,38.3327,38.2982,38.3241,398321.0
2019-04-12 11:05:00,44.43,44.45,44.42,44.44,354647.0,38.3241,38.3413,38.3155,38.3327,354647.0
2019-04-12 11:10:00,44.44,44.45,44.42,44.44,279281.0,38.3327,38.3413,38.3155,38.3327,279281.0
2019-04-12 11:15:00,44.43,44.45,44.41,44.43,558052.0,38.3241,38.3413,38.3068,38.3241,558052.0
2019-04-12 11:20:00,44.43,44.47,44.43,44.45,984892.0,38.3241,38.3586,38.3241,38.3413,984892.0
2019-04-12 11:25:00,44.45,44.46,44.37,44.38,5812001.0,38.3413,38.35,38.2723,38.281,5812001.0
2019-04-12 11:30:00,44.38,44.42,44.37,44.42,4190486.0,38.281,38.3155,38.2723,38.3155,4190486.0
2019-04-12 11:35:00,44.41,44.44,44.4,44.41,1185016.0,38.3068,38.3327,38.2982,38.3068,1185016.0
2019-04-12 11:40:00,44.41,44.46,44.4,44.44,227712.0,38.3068,38.35,38.2982,38.3327,227712.0
2019-04-12 11:45:00,44.44,44.44,44.4,44.42,418699.0,38.3327,38.3327,38.2982,38.3155,418699.0
2019-04-12 11:50:00,44.43,44.45,44.42,44.45,145039.0,38.3241,38.3413,38.3155,38.3413,145039.0
2019-04-12 11:55:00,44.45,44.45,44.4,44.41,925728.0,38.3413,38.3413,38.2982,38.3068,925728.0
2019-04-12 12:00:00,44.41,44.42,44.38,44.4,752460.0,38.3068,38.3155,38.281,38.2982,752460.0
2019-04-12 12:05:00,44.4,44.42,44.38,44.41,942262.0,38.2982,38.3155,38.281,38.3068,942262.0
2019-04-12 12:10:00,44.41,44.42,44.35,44.39,3261142.0,38.3068,38.3155,38.2551,38.2896,3261142.0
2019-04-12 12:15:00,44.39,44.43,44.38,44.41,586978.0,38.2896,38.3241,38.281,38.3068,586978.0
2019-04-12 12:20:00,44.42,44.43,44.4,44.41,437372.0,38.3155,38.3241,38.2982,38.3068,437372.0
2019-04-12 12:25:00,44.41,44.42,44.39,44.4,318769.0,38.3068,38.3155,38.2896,38.2982,318769.0
2019-04-12 12:30:00,44.4,44.4,44.37,44.37,676722.0,38.2982,38.2982,38.2723,38.2723,676722.0
2019-04-12 12:35:00,44.38,44.38,44.35,44.37,325238.0,38.281,38.281,38.2551,38.2723,325238.0
2019-04-12 12:40:00,44.36,44.37,44.32,44.33,186042.0,38.2637,38.2723,38.2292,38.2378,186042.0
2019-04-12 12:45:00,44.33,44.34,44.28,44.34,887815.0,38.2378,38.2465,38.1947,38.2465,887815.0
2019-04-12 12:50:00,44.34,44.35,44.31,44.33,243015.0,38.2465,38.2551,38.2206,38.2378,243015.0
2019-04-12 12:55:00,44.32,44.36,44.31,44.34,195629.0,38.2292,38.2637,38.2206,38.2465,195629.0
2019-04-12 13:00:00,44.34,44.37,44.34,44.37,459830.0,38.2465,38.2723,38.2465,38.2723,459830.0
2019-04-12 13:05:00,44.37,44.39,44.35,44.37,136055.0,38.2723,38.2896,38.2551,38.2723,136055.0
2019-04-12 13:10:00,44.37,44.4,44.36,44.37,175802.0,38.2723,38.2982,38.2637,38.2723,175802.0
2019-04-12 13:15:00,44.37,44.38,44.35,44.38,163639.0,38.2723,38.281,38.2551,38.281,163639.0
2019-04-12 13:20:00,44.37,44.4,44.37,44.38,122109.0,38.2723,38.2982,38.2723,38.281,122109.0
2019-04-12 13:25:00,44.38,44.4,44.35,44.35,246440.0,38.281,38.2982,38.2551,38.2551,246440.0
2019-04-12 13:30:00,44.36,44.37,44.35,44.36,118742.0,38.2637,38.2723,38.2551,38.2637,118742.0
2019-04-12 13:35:00,44.35,44.36,44.35,44.36,99339.0,38.2551,38.2637,38.2551,38.2637,99339.0
2019-04-12 13:40:00,44.36,44.36,44.34,44.34,134599.0,38.2637,38.2637,38.2465,38.2465,134599.0
2019-04-12 13:45:00,44.34,44.36,44.34,44.35,155536.0,38.2465,38.2637,38.2465,38.2551,155536.0
2019-04-12 13:50:00,44.34,44.35,44.34,44.35,110207.0,38.2465,38.2551,38.2465,38.2551,110207.0
2019-04-12 13:55:00,44.34,44.37,44.34,44.35,545703.0,38.2465,38.2723,38.2465,38.2551,545703.0
2019-04-12 14:00:00,44.36,44.39,44.35,44.39,281766.0,38.2637,38.2896,38.2551,38.2896,281766.0
2019-04-12 14:05:00,44.39,44.4,44.38,44.4,264296.0,38.2896,38.2982,38.281,38.2982,264296.0
2019-04-12 14:10:00,44.4,44.41,44.37,44.39,231343.0,38.2982,38.3068,38.2723,38.2896,231343.0
2019-04-12 14:15:00,44.38,44.39,44.36,44.36,87983.0,38.281,38.2896,38.2637,38.2637,87983.0
2019-04-12 14:20:00,44.37,44.37,44.35,44.37,261149.0,38.2723,38.2723,38.2551,38.2723,261149.0
2019-04-12 14:25:00,44.36,44.37,44.35,44.35,144489.0,38.2637,38.2723,38.2551,38.2551,144489.0
2019-04-12 14:30:00,44.35,44.37,44.33,44.33,215036.0,38.2551,38.2723,38.2378,38.2378,215036.0
2019-04-12 14:35:00,44.34,44.35,44.32,44.34,141477.0,38.2465,38.2551,38.2292,38.2465,141477.0
2019-04-12 14:40:00,44.34,44.34,44.32,44.33,213275.0,38.2465,38.2465,38.2292,38.2378,213275.0
2019-04-12 14:45:00,44.33,44.34,44.32,44.32,109539.0,38.2378,38.2465,38.2292,38.2292,109539.0
2019-04-12 14:50:00,44.32,44.32,44.31,44.32,102866.0,38.2292,38.2292,38.2206,38.2292,102866.0
2019-04-12 14:55:00,44.32,44.32,44.28,44.28,741322.0,38.2292,38.2292,38.1947,38.1947,741322.0
2019-04-12 15:00:00,44.29,44.3,44.28,44.29,273241.0,38.2033,38.212,38.1947,38.2033,273241.0
2019-04-12 15:05:00,44.3,44.31,44.29,44.29,150352.0,38.212,38.2206,38.2033,38.2033,150352.0
2019-04-12 15:10:00,44.29,44.3,44.28,44.29,146136.0,38.2033,38.212,38.1947,38.2033,146136.0
2019-04-12 15:15:00,44.29,44.3,44.28,44.28,89437.0,38.2033,38.212,38.1947,38.1947,89437.0
2019-04-12 15:20:00,44.29,44.29,44.26,44.27,197367.0,38.2033,38.2033,38.1775,38.1861,197367.0
2019-04-12 15:25:00,44.27,44.27,44.26,44.27,589928.0,38.1861,38.1861,38.1775,38.1861,589928.0
2019-04-12 15:30:00,44.27,44.28,44.26,44.27,163184.0,38.1861,38.1947,38.1775,38.1861,163184.0
2019-04-12 15:35:00,44.28,44.3,44.27,44.3,296690.0,38.1947,38.212,38.1861,38.212,296690.0
2019-04-12 15:40:00,44.3,44.31,44.28,44.3,654538.0,38.212,38.2206,38.1947,38.212,654538.0
2019-04-12 15:45:00,44.3,44.32,44.3,44.32,647057.0,38.212,38.2292,38.212,38.2292,647057.0
2019-04-12 15:50:00,44.31,44.32,44.3,44.31,630752.0,38.2206,38.2292,38.212,38.2206,630752.0
2019-04-12 15:55:00,44.32,44.36,44.31,44.35,2769913.0,38.2292,38.2637,38.2206,38.2551,2769913.0
2019-04-15 09:30:00,44.33,44.34,44.2,44.21,1542650.0,38.2378,38.2465,38.1257,38.1343,1542650.0
2019-04-15 09:35:00,44.21,44.22,44.14,44.18,652412.0,38.1343,38.143,38.074,38.1085,652412.0
2019-04-15 09:40:00,44.17,44.18,44.11,44.11,364095.0,38.0998,38.1085,38.0481,38.0481,364095.0
2019-04-15 09:45:00,44.11,44.12,44.05,44.05,803488.0,38.0481,38.0567,37.9963,37.9963,803488.0
2019-04-15 09:50:00,44.05,44.07,44.03,44.07,639016.0,37.9963,38.0136,37.9791,38.0136,639016.0
2019-04-15 09:55:00,44.07,44.13,44.06,44.1,1270802.0,38.0136,38.0653,38.0049,38.0394,1270802.0
2019-04-15 10:00:00,44.11,44.16,44.09,44.16,604564.0,38.0481,38.0912,38.0308,38.0912,604564.0
2019-04-15 10:05:00,44.15,44.16,44.14,44.14,436004.0,38.0826,38.0912,38.074,38.074,436004.0
2019-04-15 10:10:00,44.14,44.15,44.11,44.13,349488.0,38.074,38.0826,38.0481,38.0653,349488.0
2019-04-15 10:15:00,44.13,44.16,44.12,44.12,636025.0,38.0653,38.0912,38.0567,38.0567,636025.0
2019-04-15 10:20:00,44.12,44.13,44.1,44.11,387427.0,38.0567,38.0653,38.0394,38.0481,387427.0
2019-04-15 10:25:00,44.11,44.11,44.05,44.05,247245.0,38.0481,38.0481,37.9963,37.9963,247245.0
2019-04-15 10:30:00,44.05,44.05,44.02,44.04,244560.0,37.9963,37.9963,37.9704,37.9877,244560.0
2019-04-15 10:35:00,44.04,44.06,44.0,44.01,1198862.0,37.9877,38.0049,37.9532,37.9618,1198862.0
2019-04-15 10:40:00,44.01,44.03,43.96,43.98,349860.0,37.9618,37.9791,37.9187,37.9359,349860.0
2019-04-15 10:45:00,43.97,44.01,43.96,44.01,547064.0,37.9273,37.9618,37.9187,37.9618,547064.0
2019-04-15 10:50:00,44.01,44.06,44.0,44.05,513132.0,37.9618,38.0049,37.9532,37.9963,513132.0
2019-04-15 10:55:00,44.06,44.06,44.01,44.03,343659.0,38.0049,38.0049,37.9618,37.9791,343659.0
2019-04-15 11:00:00,44.03,44.05,44.01,44.02,342104.0,37.9791,37.9963,37.9618,37.9704,342104.0
2019-04-15 11:05:00,44.02,44.04,44.0,44.01,248182.0,37.9704,37.9877,37.9532,37.9618,248182.0
2019-04-15 11:10:00,44.01,44.06,44.01,44.05,434703.0,37.9618,38.0049,37.9618,37.9963,434703.0
2019-04-15 11:15:00,44.05,44.07,44.04,44.04,442875.0,37.9963,38.0136,37.9877,37.9877,442875.0
2019-04-15 11:20:00,44.05,44.07,44.03,44.03,356289.0,37.9963,38.0136,37.9791,37.9791,356289.0
2019-04-15 11:25:00,44.03,44.07,44.02,44.05,329055.0,37.9791,38.0136,37.9704,37.9963,329055.0
2019-04-15 11:30:00,44.05,44.08,44.05,44.07,499368.0,37.9963,38.0222,37.9963,38.0136,499368.0
2019-04-15 11:35:00,44.07,44.08,44.04,44.05,185637.0,38.0136,38.0222,37.9877,37.9963,185637.0
2019-04-15 11:40:00,44.05,44.07,44.04,44.05,158317.0,37.9963,38.0136,37.9877,37.9963,158317.0
2019-04-15 11:45:00,44.04,44.08,44.04,44.07,245927.0,37.9877,38.0222,37.9877,38.0136,245927.0
2019-04-15 11:50:00,44.06,44.08,44.04,44.04,226034.0,38.0049,38.0222,37.9877,37.9877,226034.0
2019-04-15 11:55:00,44.04,44.08,44.04,44.06,241516.0,37.9877,38.0222,37.9877,38.0049,241516.0
2019-04-15 12:00:00,44.07,44.08,44.05,44.07,267446.0,38.0136,38.0222,37.9963,38.0136,267446.0
2019-04-15 12:05:00,44.07,44.08,44.04,44.05,378221.0,38.0136,38.0222,37.9877,37.9963,378221.0
2019-04-15 12:10:00,44.04,44.06,44.03,44.05,281311.0,37.9877,38.0049,37.9791,37.9963,281311.0
2019-04-15 12:15:00,44.05,44.05,44.03,44.05,143254.0,37.9963,37.9963,37.9791,37.9963,143254.0
2019-04-15 12:20:00,44.05,44.07,44.05,44.05,234385.0,37.9963,38.0136,37.9963,37.9963,234385.0
2019-04-15 12:25:00,44.06,44.07,44.05,44.06,312646.0,38.0049,38.0136,37.9963,38.0049,312646.0
2019-04-15 12:30:00,44.06,44.09,44.06,44.08,403765.0,38.0049,38.0308,38.0049,38.0222,403765.0
2019-04-15 12:35:00,44.07,44.09,44.06,44.09,223540.0,38.0136,38.0308,38.0049,38.0308,223540.0
2019-04-15 12:40:00,44.09,44.11,44.08,44.09,186041.0,38.0308,38.0481,38.0222,38.0308,186041.0
2019-04-15 12:45:00,44.09,44.1,44.08,44.09,196470.0,38.0308,38.0394,38.0222,38.0308,196470.0
2019-04-15 12:50:00,44.09,44.1,44.07,44.09,295142.0,38.0308,38.0394,38.0136,38.0308,295142.0
2019-04-15 12:55:00,44.09,44.09,44.07,44.08,152518.0,38.0308,38.0308,38.0136,38.0222,152518.0
2019-04-15 13:00:00,44.09,44.1,44.07,44.09,361812.0,38.0308,38.0394,38.0136,38.0308,361812.0
2019-04-15 13:05:00,44.09,44.11,44.09,44.1,210907.0,38.0308,38.0481,38.0308,38.0394,210907.0
2019-04-15 13:10:00,44.09,44.11,44.09,44.11,143620.0,38.0308,38.0481,38.0308,38.0481,143620.0
2019-04-15 13:15:00,44.11,44.12,44.09,44.1,323790.0,38.0481,38.0567,38.0308,38.0394,323790.0
2019-04-15 13:20:00,44.1,44.11,44.09,44.1,180223.0,38.0394,38.0481,38.0308,38.0394,180223.0
2019-04-15 13:25:00,44.1,44.11,44.09,44.09,51441.0,38.0394,38.0481,38.0308,38.0308,51441.0
2019-04-15 13:30:00,44.09,44.12,44.09,44.12,217398.0,38.0308,38.0567,38.0308,38.0567,217398.0
2019-04-15 13:35:00,44.12,44.13,44.11,44.13,94521.0,38.0567,38.0653,38.0481,38.0653,94521.0
2019-04-15 13:40:00,44.13,44.14,44.11,44.12,314721.0,38.0653,38.074,38.0481,38.0567,314721.0
2019-04-15 13:45:00,44.12,44.13,44.1,44.1,181733.0,38.0567,38.0653,38.0394,38.0394,181733.0
2019-04-15 13:50:00,44.11,44.11,44.08,44.09,157226.0,38.0481,38.0481,38.0222,38.0308,157226.0
2019-04-15 13:55:00,44.09,44.1,44.07,44.09,77662.0,38.0308,38.0394,38.0136,38.0308,77662.0
2019-04-15 14:00:00,44.09,44.09,44.07,44.08,128497.0,38.0308,38.0308,38.0136,38.0222,128497.0
2019-04-15 14:05:00,44.09,44.09,44.06,44.07,81893.0,38.0308,38.0308,38.0049,38.0136,81893.0
2019-04-15 14:10:00,44.07,44.08,44.06,44.08,74530.0,38.0136,38.0222,38.0049,38.0222,74530.0
2019-04-15 14:15:00,44.08,44.11,44.07,44.09,208624.0,38.0222,38.0481,38.0136,38.0308,208624.0
2019-04-15 14:20:00,44.1,44.11,44.09,44.09,133268.0,38.0394,38.0481,38.0308,38.0308,133268.0
2019-04-15 14:25:00,44.1,44.11,44.09,44.11,76022.0,38.0394,38.0481,38.0308,38.0481,76022.0
2019-04-15 14:30:00,44.11,44.12,44.09,44.09,165797.0,38.0481,38.0567,38.0308,38.0308,165797.0
2019-04-15 14:35:00,44.09,44.1,44.08,44.1,127446.0,38.0308,38.0394,38.0222,38.0394,127446.0
2019-04-15 14:40:00,44.1,44.11,44.09,44.11,80103.0,38.0394,38.0481,38.0308,38.0481,80103.0
2019-04-15 14:45:00,44.11,44.11,44.09,44.09,114588.0,38.0481,38.0481,38.0308,38.0308,114588.0
2019-04-15 14:50:00,44.09,44.13,44.08,44.12,253932.0,38.0308,38.0653,38.0222,38.0567,253932.0
2019-04-15 14:55:00,44.12,44.13,44.1,44.11,270045.0,38.0567,38.0653,38.0394,38.0481,270045.0
2019-04-15 15:00:00,44.11,44.13,44.1,44.12,323632.0,38.0481,38.0653,38.0394,38.0567,323632.0
2019-04-15 15:05:00,44.13,44.13,44.11,44.11,196747.0,38.0653,38.0653,38.0481,38.0481,196747.0
2019-04-15 15:10:00,44.11,44.12,44.1,44.1,127046.0,38.0481,38.0567,38.0394,38.0394,127046.0
2019-04-15 15:15:00,44.1,44.12,44.1,44.11,272916.0,38.0394,38.0567,38.0394,38.0481,272916.0
2019-04-15 15:20:00,44.11,44.11,44.1,44.11,190993.0,38.0481,38.0481,38.0394,38.0481,190993.0
2019-04-15 15:25:00,44.11,44.11,44.1,44.11,151595.0,38.0481,38.0481,38.0394,38.0481,151595.0
2019-04-15 15:30:00,44.11,44.13,44.1,44.11,821356.0,38.0481,38.0653,38.0394,38.0481,821356.0
2019-04-15 15:35:00,44.11,44.12,44.1,44.11,163034.0,38.0481,38.0567,38.0394,38.0481,163034.0
2019-04-15 15:40:00,44.1,44.11,44.09,44.11,734729.0,38.0394,38.0481,38.0308,38.0481,734729.0
2019-04-15 15:45:00,44.11,44.14,44.1,44.13,1063114.0,38.0481,38.074,38.0394,38.0653,1063114.0
2019-04-15 15:50:00,44.13,44.15,44.11,44.14,1088641.0,38.0653,38.0826,38.0481,38.074,1088641.0
2019-04-15 15:55:00,44.14,44.16,44.13,44.14,4400691.0,38.074,38.0912,38.0653,38.074,4400691.0
2019-04-16 09:30:00,44.32,44.4,44.32,44.36,949809.0,38.2292,38.2982,38.2292,38.2637,949809.0
2019-04-16 09:35:00,44.36,44.38,44.34,44.34,481343.0,38.2637,38.281,38.2465,38.2465,481343.0
2019-04-16 09:40:00,44.35,44.4,44.34,44.39,625485.0,38.2551,38.2982,38.2465,38.2896,625485.0
2019-04-16 09:45:00,44.39,44.39,44.35,44.35,1347660.0,38.2896,38.2896,38.2551,38.2551,1347660.0
2019-04-16 09:50:00,44.36,44.37,44.34,44.36,974515.0,38.2637,38.2723,38.2465,38.2637,974515.0
2019-04-16 09:55:00,44.36,44.37,44.34,44.36,721037.0,38.2637,38.2723,38.2465,38.2637,721037.0
2019-04-16 10:00:00,44.36,44.38,44.35,44.37,1028227.0,38.2637,38.281,38.2551,38.2723,1028227.0
2019-04-16 10:05:00,44.37,44.38,44.33,44.34,776273.0,38.2723,38.281,38.2378,38.2465,776273.0
2019-04-16 10:10:00,44.35,44.4,44.35,44.39,848794.0,38.2551,38.2982,38.2551,38.2896,848794.0
2019-04-16 10:15:00,44.4,44.43,44.38,44.41,1081129.0,38.2982,38.3241,38.281,38.3068,1081129.0
2019-04-16 10:20:00,44.4,44.43,44.39,44.4,752077.0,38.2982,38.3241,38.2896,38.2982,752077.0
2019-04-16 10:25:00,44.4,44.42,44.37,44.41,773804.0,38.2982,38.3155,38.2723,38.3068,773804.0
2019-04-16 10:30:00,44.42,44.42,44.38,44.39,822422.0,38.3155,38.3155,38.281,38.2896,822422.0
2019-04-16 10:35:00,44.39,44.42,44.39,44.4,274243.0,38.2896,38.3155,38.2896,38.2982,274243.0
2019-04-16 10:40:00,44.4,44.41,44.38,44.38,242986.0,38.2982,38.3068,38.281,38.281,242986.0
2019-04-16 10:45:00,44.38,44.41,44.36,44.39,820362.0,38.281,38.3068,38.2637,38.2896,820362.0
2019-04-16 10:50:00,44.39,44.42,44.38,44.41,822497.0,38.2896,38.3155,38.281,38.3068,822497.0
2019-04-16 10:55:00,44.41,44.42,44.38,44.39,197091.0,38.3068,38.3155,38.281,38.2896,197091.0
2019-04-16 11:00:00,44.39,44.42,44.38,44.4,429365.0,38.2896,38.3155,38.281,38.2982,429365.0
2019-04-16 11:05:00,44.41,44.44,44.38,44.43,405832.0,38.3068,38.3327,38.281,38.3241,405832.0
2019-04-16 11:10:00,44.44,44.47,44.43,44.46,328848.0,38.3327,38.3586,38.3241,38.35,328848.0
2019-04-16 11:15:00,44.46,44.47,44.44,44.46,197521.0,38.35,38.3586,38.3327,38.35,197521.0
2019-04-16 11:20:00,44.46,44.48,44.45,44.45,216066.0,38.35,38.3672,38.3413,38.3413,216066.0
2019-04-16 11:25:00,44.45,44.46,44.42,44.42,193492.0,38.3413,38.35,38.3155,38.3155,193492.0
2019-04-16 11:30:00,44.43,44.43,44.36,44.4,642074.0,38.3241,38.3241,38.2637,38.2982,642074.0
2019-04-16 11:35:00,44.4,44.4,44.36,44.37,187072.0,38.2982,38.2982,38.2637,38.2723,187072.0
2019-04-16 11:40:00,44.37,44.38,44.35,44.37,223522.0,38.2723,38.281,38.2551,38.2723,223522.0
2019-04-16 11:45:00,44.37,44.39,44.35,44.38,417397.0,38.2723,38.2896,38.2551,38.281,417397.0
2019-04-16 11:50:00,44.38,44.42,44.38,44.42,161304.0,38.281,38.3155,38.281,38.3155,161304.0
2019-04-16 11:55:00,44.41,44.44,44.41,44.43,241787.0,38.3068,38.3327,38.3068,38.3241,241787.0
2019-04-16 12:00:00,44.42,44.43,44.42,44.42,111518.0,38.3155,38.3241,38.3155,38.3155,111518.0
2019-04-16 12:05:00,44.43,44.45,44.42,44.43,150390.0,38.3241,38.3413,38.3155,38.3241,150390.0
2019-04-16 12:10:00,44.43,44.45,44.42,44.44,160735.0,38.3241,38.3413,38.3155,38.3327,160735.0
2019-04-16 12:15:00,44.44,44.45,44.43,44.44,179315.0,38.3327,38.3413,38.3241,38.3327,179315.0
2019-04-16 12:20:00,44.44,44.44,44.42,44.44,192575.0,38.3327,38.3327,38.3155,38.3327,192575.0
2019-04-16 12:25:00,44.44,44.47,44.43,44.46,596620.0,38.3327,38.3586,38.3241,38.35,596620.0
2019-04-16 12:30:00,44.46,44.46,44.44,44.45,182164.0,38.35,38.35,38.3327,38.3413,182164.0
2019-04-16 12:35:00,44.46,44.47,44.45,44.46,142174.0,38.35,38.3586,38.3413,38.35,142174.0
2019-04-16 12:40:00,44.47,44.48,44.44,44.47,214879.0,38.3586,38.3672,38.3327,38.3586,214879.0
2019-04-16 12:45:00,44.47,44.48,44.44,44.45,272678.0,38.3586,38.3672,38.3327,38.3413,272678.0
2019-04-16 12:50:00,44.44,44.47,44.44,44.46,233478.0,38.3327,38.3586,38.3327,38.35,233478.0
2019-04-16 12:55:00,44.46,44.5,44.45,44.48,210084.0,38.35,38.3845,38.3413,38.3672,210084.0
2019-04-16 13:00:00,44.48,44.48,44.47,44.47,134297.0,38.3672,38.3672,38.3586,38.3586,134297.0
2019-04-16 13:05:00,44.48,44.5,44.47,44.49,172772.0,38.3672,38.3845,38.3586,38.3759,172772.0
2019-04-16 13:10:00,44.49,44.49,44.47,44.48,137560.0,38.3759,38.3759,38.3586,38.3672,137560.0
2019-04-16 13:15:00,44.48,44.49,44.47,44.48,164150.0,38.3672,38.3759,38.3586,38.3672,164150.0
2019-04-16 13:20:00,44.48,44.5,44.47,44.49,293592.0,38.3672,38.3845,38.3586,38.3759,293592.0
2019-04-16 13:25:00,44.49,44.5,44.48,44.5,208316.0,38.3759,38.3845,38.3672,38.3845,208316.0
2019-04-16 13:30:00,44.5,44.51,44.48,44.5,421872.0,38.3845,38.3931,38.3672,38.3845,421872.0
2019-04-16 13:35:00,44.5,44.5,44.48,44.49,373601.0,38.3845,38.3845,38.3672,38.3759,373601.0
2019-04-16 13:40:00,44.5,44.5,44.47,44.48,215976.0,38.3845,38.3845,38.3586,38.3672,215976.0
2019-04-16 13:45:00,44.48,44.5,44.47,44.48,414520.0,38.3672,38.3845,38.3586,38.3672,414520.0
2019-04-16 13:50:00,44.48,44.48,44.46,44.47,208445.0,38.3672,38.3672,38.35,38.3586,208445.0
2019-04-16 13:55:00,44.47,44.48,44.45,44.47,583333.0,38.3586,38.3672,38.3413,38.3586,583333.0
2019-04-16 14:00:00,44.47,44.47,44.45,44.46,145244.0,38.3586,38.3586,38.3413,38.35,145244.0
2019-04-16 14:05:00,44.46,44.47,44.44,44.45,572065.0,38.35,38.3586,38.3327,38.3413,572065.0
2019-04-16 14:10:00,44.46,44.47,44.45,44.47,216560.0,38.35,38.3586,38.3413,38.3586,216560.0
2019-04-16 14:15:00,44.46,44.47,44.44,44.46,207962.0,38.35,38.3586,38.3327,38.35,207962.0
2019-04-16 14:20:00,44.47,44.48,44.46,44.47,90805.0,38.3586,38.3672,38.35,38.3586,90805.0
2019-04-16 14:25:00,44.48,44.48,44.46,44.47,128319.0,38.3672,38.3672,38.35,38.3586,128319.0
2019-04-16 14:30:00,44.47,44.48,44.46,44.48,820318.0,38.3586,38.3672,38.35,38.3672,820318.0
2019-04-16 14:35:00,44.48,44.49,44.47,44.48,164665.0,38.3672,38.3759,38.3586,38.3672,164665.0
2019-04-16 14:40:00,44.48,44.48,44.46,44.48,129045.0,38.3672,38.3672,38.35,38.3672,129045.0
2019-04-16 14:45:00,44.48,44.49,44.47,44.48,129269.0,38.3672,38.3759,38.3586,38.3672,129269.0
2019-04-16 14:50:00,44.48,44.49,44.47,44.48,148212.0,38.3672,38.3759,38.3586,38.3672,148212.0
2019-04-16 14:55:00,44.48,44.49,44.47,44.49,263347.0,38.3672,38.3759,38.3586,38.3759,263347.0
2019-04-16 15:00:00,44.48,44.5,44.48,44.49,200561.0,38.3672,38.3845,38.3672,38.3759,200561.0
2019-04-16 15:05:00,44.49,44.5,44.48,44.5,359672.0,38.3759,38.3845,38.3672,38.3845,359672.0
2019-04-16 15:10:00,44.5,44.5,44.49,44.5,132737.0,38.3845,38.3845,38.3759,38.3845,132737.0
2019-04-16 15:15:00,44.5,44.51,44.49,44.51,432089.0,38.3845,38.3931,38.3759,38.3931,432089.0
2019-04-16 15:20:00,44.51,44.52,44.5,44.51,308385.0,38.3931,38.4017,38.3845,38.3931,308385.0
2019-04-16 15:25:00,44.51,44.51,44.5,44.51,369744.0,38.3931,38.3931,38.3845,38.3931,369744.0
2019-04-16 15:30:00,44.51,44.51,44.43,44.44,1868714.0,38.3931,38.3931,38.3241,38.3327,1868714.0
2019-04-16 15:35:00,44.43,44.45,44.4,44.45,801035.0,38.3241,38.3413,38.2982,38.3413,801035.0
2019-04-16 15:40:00,44.45,44.46,44.43,44.46,914856.0,38.3413,38.35,38.3241,38.35,914856.0
2019-04-16 15:45:00,44.46,44.47,44.46,44.47,435519.0,38.35,38.3586,38.35,38.3586,435519.0
2019-04-16 15:50:00,44.47,44.48,44.44,44.46,2419290.0,38.3586,38.3672,38.3327,38.35,2419290.0
2019-04-16 15:55:00,44.46,44.48,44.43,44.47,3222684.0,38.35,38.3672,38.3241,38.3586,3222684.0
2019-04-17 09:30:00,44.77,44.84,44.76,44.77,2146679.0,38.6174,38.6778,38.6087,38.6174,2146679.0
2019-04-17 09:35:00,44.77,44.77,44.67,44.73,3357741.0,38.6174,38.6174,38.5311,38.5829,3357741.0
2019-04-17 09:40:00,44.73,44.75,44.7,44.75,788659.0,38.5829,38.6001,38.557,38.6001,788659.0
2019-04-17 09:45:00,44.75,44.75,44.69,44.71,468480.0,38.6001,38.6001,38.5484,38.5656,468480.0
2019-04-17 09:50:00,44.71,44.73,44.68,44.7,577336.0,38.5656,38.5829,38.5397,38.557,577336.0
2019-04-17 09:55:00,44.7,44.72,44.69,44.69,664073.0,38.557,38.5742,38.5484,38.5484,664073.0
2019-04-17 10:00:00,44.69,44.7,44.63,44.65,512105.0,38.5484,38.557,38.4966,38.5139,512105.0
2019-04-17 10:05:00,44.65,44.67,44.61,44.62,1078165.0,38.5139,38.5311,38.4794,38.488,1078165.0
2019-04-17 10:10:00,44.62,44.66,44.6,44.64,993697.0,38.488,38.5225,38.4707,38.5052,993697.0
2019-04-17 10:15:00,44.64,44.64,44.6,44.64,657678.0,38.5052,38.5052,38.4707,38.5052,657678.0
2019-04-17 10:20:00,44.64,44.71,44.63,44.7,1050407.0,38.5052,38.5656,38.4966,38.557,1050407.0
2019-04-17 10:25:00,44.7,44.73,44.69,44.73,647746.0,38.557,38.5829,38.5484,38.5829,647746.0
2019-04-17 10:30:00,44.73,44.75,44.71,44.74,513541.0,38.5829,38.6001,38.5656,38.5915,513541.0
2019-04-17 10:35:00,44.75,44.77,44.73,44.75,496470.0,38.6001,38.6174,38.5829,38.6001,496470.0
2019-04-17 10:40:00,44.75,44.76,44.71,44.72,389369.0,38.6001,38.6087,38.5656,38.5742,389369.0
2019-04-17 10:45:00,44.72,44.74,44.7,44.73,461584.0,38.5742,38.5915,38.557,38.5829,461584.0
2019-04-17 10:50:00,44.73,44.74,44.68,44.71,459288.0,38.5829,38.5915,38.5397,38.5656,459288.0
2019-04-17 10:55:00,44.71,44.72,44.67,44.68,238522.0,38.5656,38.5742,38.5311,38.5397,238522.0
2019-04-17 11:00:00,44.68,44.69,44.66,44.66,768836.0,38.5397,38.5484,38.5225,38.5225,768836.0
2019-04-17 11:05:00,44.66,44.69,44.65,44.67,708090.0,38.5225,38.5484,38.5139,38.5311,708090.0
2019-04-17 11:10:00,44.68,44.68,44.61,44.61,438594.0,38.5397,38.5397,38.4794,38.4794,438594.0
2019-04-17 11:15:00,44.62,44.63,44.6,44.62,380964.0,38.488,38.4966,38.4707,38.488,380964.0
2019-04-17 11:20:00,44.62,44.63,44.59,44.61,255935.0,38.488,38.4966,38.4621,38.4794,255935.0
2019-04-17 11:25:00,44.61,44.61,44.55,44.55,1421326.0,38.4794,38.4794,38.4276,38.4276,1421326.0
2019-04-17 11:30:00,44.55,44.56,44.49,44.49,1324818.0,38.4276,38.4362,38.3759,38.3759,1324818.0
2019-04-17 11:35:00,44.49,44.53,44.48,44.53,455278.0,38.3759,38.4104,38.3672,38.4104,455278.0
2019-04-17 11:40:00,44.53,44.56,44.52,44.55,434518.0,38.4104,38.4362,38.4017,38.4276,434518.0
2019-04-17 11:45:00,44.55,44.6,44.54,44.59,715965.0,38.4276,38.4707,38.419,38.4621,715965.0
2019-04-17 11:50:00,44.59,44.6,44.53,44.57,562263.0,38.4621,38.4707,38.4104,38.4449,562263.0
2019-04-17 11:55:00,44.57,44.57,44.5,44.53,148958.0,38.4449,38.4449,38.3845,38.4104,148958.0
2019-04-17 12:00:00,44.52,44.55,44.5,44.52,376987.0,38.4017,38.4276,38.3845,38.4017,376987.0
2019-04-17 12:05:00,44.52,44.54,44.48,44.53,498223.0,38.4017,38.419,38.3672,38.4104,498223.0
2019-04-17 12:10:00,44.52,44.54,44.5,44.52,453754.0,38.4017,38.419,38.3845,38.4017,453754.0
2019-04-17 12:15:00,44.52,44.55,44.51,44.54,180701.0,38.4017,38.4276,38.3931,38.419,180701.0
2019-04-17 12:20:00,44.54,44.56,44.53,44.55,191848.0,38.419,38.4362,38.4104,38.4276,191848.0
2019-04-17 12:25:00,44.55,44.59,44.55,44.59,265229.0,38.4276,38.4621,38.4276,38.4621,265229.0
2019-04-17 12:30:00,44.59,44.6,44.57,44.58,242370.0,38.4621,38.4707,38.4449,38.4535,242370.0
2019-04-17 12:35:00,44.58,44.6,44.57,44.59,596734.0,38.4535,38.4707,38.4449,38.4621,596734.0
2019-04-17 12:40:00,44.59,44.6,44.58,44.6,836344.0,38.4621,38.4707,38.4535,38.4707,836344.0
2019-04-17 12:45:00,44.6,44.61,44.58,44.58,248143.0,38.4707,38.4794,38.4535,38.4535,248143.0
2019-04-17 12:50:00,44.58,44.6,44.58,44.59,441908.0,38.4535,38.4707,38.4535,38.4621,441908.0
2019-04-17 12:55:00,44.59,44.63,44.59,44.62,667519.0,38.4621,38.4966,38.4621,38.488,667519.0
2019-04-17 13:00:00,44.62,44.63,44.61,44.63,207591.0,38.488,38.4966,38.4794,38.4966,207591.0
2019-04-17 13:05:00,44.63,44.64,44.61,44.63,204689.0,38.4966,38.5052,38.4794,38.4966,204689.0
2019-04-17 13:10:00,44.62,44.63,44.62,44.63,90193.0,38.488,38.4966,38.488,38.4966,90193.0
2019-04-17 13:15:00,44.63,44.65,44.62,44.64,444711.0,38.4966,38.5139,38.488,38.5052,444711.0
2019-04-17 13:20:00,44.65,44.68,44.64,44.68,1723598.0,38.5139,38.5397,38.5052,38.5397,1723598.0
2019-04-17 13:25:00,44.67,44.68,44.64,44.65,545635.0,38.5311,38.5397,38.5052,38.5139,545635.0
2019-04-17 13:30:00,44.65,44.7,44.64,44.7,1464382.0,38.5139,38.557,38.5052,38.557,1464382.0
2019-04-17 13:35:00,44.7,44.7,44.68,44.7,215462.0,38.557,38.557,38.5397,38.557,215462.0
2019-04-17 13:40:00,44.7,44.72,44.69,44.72,279174.0,38.557,38.5742,38.5484,38.5742,279174.0
2019-04-17 13:45:00,44.72,44.72,44.69,44.69,224648.0,38.5742,38.5742,38.5484,38.5484,224648.0
2019-04-17 13:50:00,44.7,44.7,44.64,44.66,823171.0,38.557,38.557,38.5052,38.5225,823171.0
2019-04-17 13:55:00,44.65,44.66,44.65,44.66,384610.0,38.5139,38.5225,38.5139,38.5225,384610.0
2019-04-17 14:00:00,44.66,44.67,44.64,44.65,144513.0,38.5225,38.5311,38.5052,38.5139,144513.0
2019-04-17 14:05:00,44.65,44.65,44.62,44.63,131026.0,38.5139,38.5139,38.488,38.4966,131026.0
2019-04-17 14:10:00,44.63,44.64,44.58,44.59,1543190.0,38.4966,38.5052,38.4535,38.4621,1543190.0
2019-04-17 14:15:00,44.6,44.64,44.59,44.62,938948.0,38.4707,38.5052,38.4621,38.488,938948.0
2019-04-17 14:20:00,44.61,44.62,44.56,44.57,1281664.0,38.4794,38.488,38.4362,38.4449,1281664.0
2019-04-17 14:25:00,44.56,44.57,44.53,44.55,957267.0,38.4362,38.4449,38.4104,38.4276,957267.0
2019-04-17 14:30:00,44.55,44.57,44.54,44.55,366004.0,38.4276,38.4449,38.419,38.4276,366004.0
2019-04-17 14:35:00,44.55,44.58,44.55,44.58,173230.0,38.4276,38.4535,38.4276,38.4535,173230.0
2019-04-17 14:40:00,44.58,44.59,44.56,44.58,335654.0,38.4535,38.4621,38.4362,38.4535,335654.0
2019-04-17 14:45:00,44.58,44.59,44.58,44.58,101034.0,38.4535,38.4621,38.4535,38.4535,101034.0
2019-04-17 14:50:00,44.59,44.62,44.59,44.62,301999.0,38.4621,38.488,38.4621,38.488,301999.0
2019-04-17 14:55:00,44.61,44.62,44.6,44.61,645306.0,38.4794,38.488,38.4707,38.4794,645306.0
2019-04-17 15:00:00,44.62,44.64,44.61,44.64,385877.0,38.488,38.5052,38.4794,38.5052,385877.0
2019-04-17 15:05:00,44.63,44.65,44.63,44.64,679429.0,38.4966,38.5139,38.4966,38.5052,679429.0
2019-04-17 15:10:00,44.64,44.66,44.63,44.65,301189.0,38.5052,38.5225,38.4966,38.5139,301189.0
2019-04-17 15:15:00,44.65,44.66,44.61,44.61,323445.0,38.5139,38.5225,38.4794,38.4794,323445.0
2019-04-17 15:20:00,44.62,44.62,44.6,44.61,137115.0,38.488,38.488,38.4707,38.4794,137115.0
2019-04-17 15:25:00,44.61,44.62,44.6,44.6,176532.0,38.4794,38.488,38.4707,38.4707,176532.0
2019-04-17 15:30:00,44.6,44.62,44.58,44.6,289145.0,38.4707,38.488,38.4535,38.4707,289145.0
2019-04-17 15:35:00,44.6,44.61,44.59,44.61,173458.0,38.4707,38.4794,38.4621,38.4794,173458.0
2019-04-17 15:40:00,44.61,44.63,44.6,44.63,419251.0,38.4794,38.4966,38.4707,38.4966,419251.0
2019-04-17 15:45:00,44.63,44.63,44.59,44.59,783606.0,38.4966,38.4966,38.4621,38.4621,783606.0
2019-04-17 15:50:00,44.59,44.62,44.59,44.61,1083020.0,38.4621,38.488,38.4621,38.4794,1083020.0
2019-04-17 15:55:00,44.61,44.61,44.57,44.6,2569710.0,38.4794,38.4794,38.4449,38.4707,2569710.0
2019-04-18 09:30:00,44.43,44.44,44.39,44.43,1127097.0,38.3241,38.3327,38.2896,38.3241,1127097.0
2019-04-18 09:35:00,44.43,44.45,44.41,44.43,536127.0,38.3241,38.3413,38.3068,38.3241,536127.0
2019-04-18 09:40:00,44.43,44.5,44.43,44.48,1043888.0,38.3241,38.3845,38.3241,38.3672,1043888.0
2019-04-18 09:45:00,44.48,44.51,44.45,44.5,205902.0,38.3672,38.3931,38.3413,38.3845,205902.0
2019-04-18 09:50:00,44.51,44.53,44.47,44.48,368764.0,38.3931,38.4104,38.3586,38.3672,368764.0
2019-04-18 09:55:00,44.48,44.49,44.42,44.43,412521.0,38.3672,38.3759,38.3155,38.3241,412521.0
2019-04-18 10:00:00,44.44,44.44,44.39,44.42,259243.0,38.3327,38.3327,38.2896,38.3155,259243.0
2019-04-18 10:05:00,44.42,44.45,44.4,44.43,665424.0,38.3155,38.3413,38.2982,38.3241,665424.0
2019-04-18 10:10:00,44.42,44.45,44.4,44.41,1097249.0,38.3155,38.3413,38.2982,38.3068,1097249.0
2019-04-18 10:15:00,44.42,44.43,44.39,44.41,1059862.0,38.3155,38.3241,38.2896,38.3068,1059862.0
2019-04-18 10:20:00,44.4,44.41,44.33,44.33,723786.0,38.2982,38.3068,38.2378,38.2378,723786.0
2019-04-18 10:25:00,44.33,44.36,44.32,44.34,772943.0,38.2378,38.2637,38.2292,38.2465,772943.0
2019-04-18 10:30:00,44.34,44.36,44.32,44.34,916556.0,38.2465,38.2637,38.2292,38.2465,916556.0
2019-04-18 10:35:00,44.34,44.37,44.32,44.34,462776.0,38.2465,38.2723,38.2292,38.2465,462776.0
2019-04-18 10:40:00,44.33,44.34,44.3,44.31,571743.0,38.2378,38.2465,38.212,38.2206,571743.0
2019-04-18 10:45:00,44.32,44.36,44.31,44.35,728928.0,38.2292,38.2637,38.2206,38.2551,728928.0
2019-04-18 10:50:00,44.35,44.35,44.32,44.35,520911.0,38.2551,38.2551,38.2292,38.2551,520911.0
2019-04-18 10:55:00,44.35,44.41,44.35,44.41,352335.0,38.2551,38.3068,38.2551,38.3068,352335.0
2019-04-18 11:00:00,44.41,44.44,44.4,44.43,611070.0,38.3068,38.3327,38.2982,38.3241,611070.0
2019-04-18 11:05:00,44.44,44.48,44.43,44.48,387564.0,38.3327,38.3672,38.3241,38.3672,387564.0
2019-04-18 11:10:00,44.48,44.48,44.45,44.47,361626.0,38.3672,38.3672,38.3413,38.3586,361626.0
2019-04-18 11:15:00,44.46,44.53,44.46,44.49,2848835.0,38.35,38.4104,38.35,38.3759,2848835.0
2019-04-18 11:20:00,44.49,44.49,44.46,44.49,403724.0,38.3759,38.3759,38.35,38.3759,403724.0
2019-04-18 11:25:00,44.49,44.51,44.46,44.48,477790.0,38.3759,38.3931,38.35,38.3672,477790.0
2019-04-18 11:30:00,44.49,44.52,44.48,44.52,128748.0,38.3759,38.4017,38.3672,38.4017,128748.0
2019-04-18 11:35:00,44.51,44.54,44.5,44.54,277041.0,38.3931,38.419,38.3845,38.419,277041.0
2019-04-18 11:40:00,44.54,44.55,44.52,44.55,464518.0,38.419,38.4276,38.4017,38.4276,464518.0
2019-04-18 11:45:00,44.55,44.56,44.53,44.55,398357.0,38.4276,38.4362,38.4104,38.4276,398357.0
2019-04-18 11:50:00,44.56,44.57,44.54,44.55,129190.0,38.4362,38.4449,38.419,38.4276,129190.0
2019-04-18 11:55:00,44.56,44.57,44.54,44.56,134815.0,38.4362,38.4449,38.419,38.4362,134815.0
2019-04-18 12:00:00,44.55,44.56,44.53,44.55,97894.0,38.4276,38.4362,38.4104,38.4276,97894.0
2019-04-18 12:05:00,44.55,44.55,44.53,44.53,221392.0,38.4276,38.4276,38.4104,38.4104,221392.0
2019-04-18 12:10:00,44.54,44.55,44.51,44.52,178481.0,38.419,38.4276,38.3931,38.4017,178481.0
2019-04-18 12:15:00,44.52,44.55,44.51,44.55,226986.0,38.4017,38.4276,38.3931,38.4276,226986.0
2019-04-18 12:20:00,44.55,44.55,44.53,44.54,178447.0,38.4276,38.4276,38.4104,38.419,178447.0
2019-04-18 12:25:00,44.54,44.55,44.53,44.54,127227.0,38.419,38.4276,38.4104,38.419,127227.0
2019-04-18 12:30:00,44.54,44.55,44.53,44.55,138016.0,38.419,38.4276,38.4104,38.4276,138016.0
2019-04-18 12:35:00,44.55,44.55,44.52,44.52,86101.0,38.4276,38.4276,38.4017,38.4017,86101.0
2019-04-18 12:40:00,44.53,44.54,44.52,44.54,472314.0,38.4104,38.419,38.4017,38.419,472314.0
2019-04-18 12:45:00,44.54,44.55,44.53,44.55,98969.0,38.419,38.4276,38.4104,38.4276,98969.0
2019-04-18 12:50:00,44.55,44.57,44.54,44.57,723644.0,38.4276,38.4449,38.419,38.4449,723644.0
2019-04-18 12:55:00,44.56,44.57,44.53,44.54,188586.0,38.4362,38.4449,38.4104,38.419,188586.0
2019-04-18 13:00:00,44.54,44.54,44.52,44.53,171485.0,38.419,38.419,38.4017,38.4104,171485.0
2019-04-18 13:05:00,44.53,44.54,44.52,44.54,302350.0,38.4104,38.419,38.4017,38.419,302350.0
2019-04-18 13:10:00,44.54,44.55,44.53,44.55,87336.0,38.419,38.4276,38.4104,38.4276,87336.0
2019-04-18 13:15:00,44.55,44.55,44.53,44.54,139417.0,38.4276,38.4276,38.4104,38.419,139417.0
2019-04-18 13:20:00,44.54,44.55,44.53,44.55,85571.0,38.419,38.4276,38.4104,38.4276,85571.0
2019-04-18 13:25:00,44.55,44.56,44.54,44.55,184787.0,38.4276,38.4362,38.419,38.4276,184787.0
2019-04-18 13:30:00,44.55,44.57,44.54,44.57,120645.0,38.4276,38.4449,38.419,38.4449,120645.0
2019-04-18 13:35:00,44.57,44.58,44.56,44.57,83473.0,38.4449,38.4535,38.4362,38.4449,83473.0
2019-04-18 13:40:00,44.57,44.6,44.56,44.6,91969.0,38.4449,38.4707,38.4362,38.4707,91969.0
2019-04-18 13:45:00,44.6,44.62,44.59,44.62,87124.0,38.4707,38.488,38.4621,38.488,87124.0
2019-04-18 13:50:00,44.61,44.62,44.6,44.62,172349.0,38.4794,38.488,38.4707,38.488,172349.0
2019-04-18 13:55:00,44.61,44.62,44.59,44.59,315177.0,38.4794,38.488,38.4621,38.4621,315177.0
2019-04-18 14:00:00,44.59,44.6,44.58,44.58,365738.0,38.4621,38.4707,38.4535,38.4535,365738.0
2019-04-18 14:05:00,44.58,44.6,44.58,44.59,144168.0,38.4535,38.4707,38.4535,38.4621,144168.0
2019-04-18 14:10:00,44.59,44.6,44.58,44.59,525713.0,38.4621,38.4707,38.4535,38.4621,525713.0
2019-04-18 14:15:00,44.59,44.6,44.59,44.59,113385.0,38.4621,38.4707,38.4621,38.4621,113385.0
2019-04-18 14:20:00,44.59,44.6,44.58,44.59,195138.0,38.4621,38.4707,38.4535,38.4621,195138.0
2019-04-18 14:25:00,44.58,44.6,44.58,44.59,140175.0,38.4535,38.4707,38.4535,38.4621,140175.0
2019-04-18 14:30:00,44.59,44.6,44.58,44.58,176098.0,38.4621,38.4707,38.4535,38.4535,176098.0
2019-04-18 14:35:00,44.58,44.59,44.57,44.59,200719.0,38.4535,38.4621,38.4449,38.4621,200719.0
2019-04-18 14:40:00,44.59,44.65,44.59,44.65,686636.0,38.4621,38.5139,38.4621,38.5139,686636.0
2019-04-18 14:45:00,44.64,44.65,44.61,44.62,346933.0,38.5052,38.5139,38.4794,38.488,346933.0
2019-04-18 14:50:00,44.62,44.63,44.59,44.61,336339.0,38.488,38.4966,38.4621,38.4794,336339.0
2019-04-18 14:55:00,44.61,44.61,44.59,44.59,294132.0,38.4794,38.4794,38.4621,38.4621,294132.0
2019-04-18 15:00:00,44.6,44.6,44.57,44.58,429489.0,38.4707,38.4707,38.4449,38.4535,429489.0
2019-04-18 15:05:00,44.58,44.58,44.56,44.57,201533.0,38.4535,38.4535,38.4362,38.4449,201533.0
2019-04-18 15:10:00,44.58,44.59,44.56,44.58,438668.0,38.4535,38.4621,38.4362,38.4535,438668.0
2019-04-18 15:15:00,44.57,44.59,44.57,44.58,452600.0,38.4449,38.4621,38.4449,38.4535,452600.0
2019-04-18 15:20:00,44.58,44.59,44.57,44.59,209346.0,38.4535,38.4621,38.4449,38.4621,209346.0
2019-04-18 15:25:00,44.59,44.61,44.58,44.61,239364.0,38.4621,38.4794,38.4535,38.4794,239364.0
2019-04-18 15:30:00,44.6,44.61,44.57,44.59,620572.0,38.4707,38.4794,38.4449,38.4621,620572.0
2019-04-18 15:35:00,44.59,44.59,44.54,44.56,1778556.0,38.4621,38.4621,38.419,38.4362,1778556.0
2019-04-18 15:40:00,44.57,44.58,44.55,44.58,510801.0,38.4449,38.4535,38.4276,38.4535,510801.0
2019-04-18 15:45:00,44.57,44.58,44.55,44.55,611279.0,38.4449,38.4535,38.4276,38.4276,611279.0
2019-04-18 15:50:00,44.55,44.57,44.53,44.55,1079239.0,38.4276,38.4449,38.4104,38.4276,1079239.0
2019-04-18 15:55:00,44.55,44.58,44.54,44.55,4108423.0,38.4276,38.4535,38.419,38.4276,4108423.0
2019-04-22 09:30:00,44.14,44.14,44.06,44.11,2071343.0,38.074,38.074,38.0049,38.0481,2071343.0
2019-04-22 09:35:00,44.11,44.16,44.08,44.15,1639339.0,38.0481,38.0912,38.0222,38.0826,1639339.0
2019-04-22 09:40:00,44.15,44.19,44.14,44.17,672254.0,38.0826,38.1171,38.074,38.0998,672254.0
2019-04-22 09:45:00,44.17,44.22,44.17,44.21,746404.0,38.0998,38.143,38.0998,38.1343,746404.0
2019-04-22 09:50:00,44.21,44.23,44.2,44.21,570815.0,38.1343,38.1516,38.1257,38.1343,570815.0
2019-04-22 09:55:00,44.21,44.24,44.2,44.23,325203.0,38.1343,38.1602,38.1257,38.1516,325203.0
2019-04-22 10:00:00,44.23,44.26,44.22,44.26,295090.0,38.1516,38.1775,38.143,38.1775,295090.0
2019-04-22 10:05:00,44.26,44.27,44.2,44.22,1259720.0,38.1775,38.1861,38.1257,38.143,1259720.0
2019-04-22 10:10:00,44.22,44.22,44.16,44.16,497322.0,38.143,38.143,38.0912,38.0912,497322.0
2019-04-22 10:15:00,44.16,44.17,44.14,44.16,490787.0,38.0912,38.0998,38.074,38.0912,490787.0
2019-04-22 10:20:00,44.16,44.18,44.15,44.16,339306.0,38.0912,38.1085,38.0826,38.0912,339306.0
2019-04-22 10:25:00,44.16,44.22,44.16,44.2,775714.0,38.0912,38.143,38.0912,38.1257,775714.0
2019-04-22 10:30:00,44.2,44.2,44.16,44.17,273329.0,38.1257,38.1257,38.0912,38.0998,273329.0
2019-04-22 10:35:00,44.18,44.18,44.15,44.16,305948.0,38.1085,38.1085,38.0826,38.0912,305948.0
2019-04-22 10:40:00,44.16,44.17,44.1,44.1,358596.0,38.0912,38.0998,38.0394,38.0394,358596.0
2019-04-22 10:45:00,44.1,44.13,44.08,44.13,768877.0,38.0394,38.0653,38.0222,38.0653,768877.0
2019-04-22 10:50:00,44.13,44.18,44.11,44.18,1602973.0,38.0653,38.1085,38.0481,38.1085,1602973.0
2019-04-22 10:55:00,44.17,44.21,44.17,44.21,302332.0,38.0998,38.1343,38.0998,38.1343,302332.0
2019-04-22 11:00:00,44.21,44.23,44.18,44.19,902976.0,38.1343,38.1516,38.1085,38.1171,902976.0
2019-04-22 11:05:00,44.18,44.19,44.15,44.19,297978.0,38.1085,38.1171,38.0826,38.1171,297978.0
2019-04-22 11:10:00,44.18,44.22,44.18,44.22,142384.0,38.1085,38.143,38.1085,38.143,142384.0
2019-04-22 11:15:00,44.22,44.22,44.19,44.21,130459.0,38.143,38.143,38.1171,38.1343,130459.0
2019-04-22 11:20:00,44.22,44.24,44.21,44.23,87248.0,38.143,38.1602,38.1343,38.1516,87248.0
2019-04-22 11:25:00,44.23,44.25,44.21,44.24,170786.0,38.1516,38.1688,38.1343,38.1602,170786.0
2019-04-22 11:30:00,44.24,44.26,44.23,44.26,120951.0,38.1602,38.1775,38.1516,38.1775,120951.0
2019-04-22 11:35:00,44.25,44.27,44.24,44.27,273624.0,38.1688,38.1861,38.1602,38.1861,273624.0
2019-04-22 11:40:00,44.27,44.27,44.25,44.27,134193.0,38.1861,38.1861,38.1688,38.1861,134193.0
2019-04-22 11:45:00,44.27,44.27,44.24,44.24,103860.0,38.1861,38.1861,38.1602,38.1602,103860.0
2019-04-22 11:50:00,44.25,44.25,44.24,44.24,124386.0,38.1688,38.1688,38.1602,38.1602,124386.0
2019-04-22 11:55:00,44.24,44.25,44.21,44.21,479159.0,38.1602,38.1688,38.1343,38.1343,479159.0
2019-04-22 12:00:00,44.21,44.23,44.19,44.23,395347.0,38.1343,38.1516,38.1171,38.1516,395347.0
2019-04-22 12:05:00,44.23,44.23,44.21,44.22,245216.0,38.1516,38.1516,38.1343,38.143,245216.0
2019-04-22 12:10:00,44.22,44.23,44.21,44.22,109972.0,38.143,38.1516,38.1343,38.143,109972.0
2019-04-22 12:15:00,44.22,44.24,44.21,44.23,143472.0,38.143,38.1602,38.1343,38.1516,143472.0
2019-04-22 12:20:00,44.23,44.25,44.22,44.25,289201.0,38.1516,38.1688,38.143,38.1688,289201.0
2019-04-22 12:25:00,44.24,44.27,44.24,44.26,103590.0,38.1602,38.1861,38.1602,38.1775,103590.0
2019-04-22 12:30:00,44.26,44.27,44.25,44.26,114043.0,38.1775,38.1861,38.1688,38.1775,114043.0
2019-04-22 12:35:00,44.26,44.27,44.26,44.27,112756.0,38.1775,38.1861,38.1775,38.1861,112756.0
2019-04-22 12:40:00,44.26,44.29,44.26,44.29,263692.0,38.1775,38.2033,38.1775,38.2033,263692.0
2019-04-22 12:45:00,44.29,44.3,44.28,44.3,128471.0,38.2033,38.212,38.1947,38.212,128471.0
2019-04-22 12:50:00,44.29,44.3,44.27,44.27,124871.0,38.2033,38.212,38.1861,38.1861,124871.0
2019-04-22 12:55:00,44.27,44.3,44.27,44.29,64743.0,38.1861,38.212,38.1861,38.2033,64743.0
2019-04-22 13:00:00,44.29,44.3,44.28,44.3,393487.0,38.2033,38.212,38.1947,38.212,393487.0
2019-04-22 13:05:00,44.3,44.3,44.28,44.3,157260.0,38.212,38.212,38.1947,38.212,157260.0
2019-04-22 13:10:00,44.29,44.31,44.29,44.3,111699.0,38.2033,38.2206,38.2033,38.212,111699.0
2019-04-22 13:15:00,44.3,44.32,44.29,44.32,306417.0,38.212,38.2292,38.2033,38.2292,306417.0
2019-04-22 13:20:00,44.32,44.32,44.31,44.32,286237.0,38.2292,38.2292,38.2206,38.2292,286237.0
2019-04-22 13:25:00,44.32,44.32,44.31,44.32,256853.0,38.2292,38.2292,38.2206,38.2292,256853.0
2019-04-22 13:30:00,44.32,44.32,44.3,44.3,429513.0,38.2292,38.2292,38.212,38.212,429513.0
2019-04-22 13:35:00,44.3,44.31,44.3,44.3,167737.0,38.212,38.2206,38.212,38.212,167737.0
2019-04-22 13:40:00,44.3,44.31,44.28,44.29,1144129.0,38.212,38.2206,38.1947,38.2033,1144129.0
2019-04-22 13:45:00,44.29,44.3,44.28,44.29,449385.0,38.2033,38.212,38.1947,38.2033,449385.0
2019-04-22 13:50:00,44.3,44.31,44.29,44.29,213466.0,38.212,38.2206,38.2033,38.2033,213466.0
2019-04-22 13:55:00,44.3,44.3,44.28,44.29,174251.0,38.212,38.212,38.1947,38.2033,174251.0
2019-04-22 14:00:00,44.29,44.3,44.27,44.3,338986.0,38.2033,38.212,38.1861,38.212,338986.0
2019-04-22 14:05:00,44.29,44.31,44.28,44.29,238589.0,38.2033,38.2206,38.1947,38.2033,238589.0
2019-04-22 14:10:00,44.3,44.3,44.29,44.3,46809.0,38.212,38.212,38.2033,38.212,46809.0
2019-04-22 14:15:00,44.3,44.3,44.29,44.3,88439.0,38.212,38.212,38.2033,38.212,88439.0
2019-04-22 14:20:00,44.3,44.3,44.29,44.3,102627.0,38.212,38.212,38.2033,38.212,102627.0
2019-04-22 14:25:00,44.3,44.3,44.29,44.3,85830.0,38.212,38.212,38.2033,38.212,85830.0
2019-04-22 14:30:00,44.3,44.3,44.27,44.27,280512.0,38.212,38.212,38.1861,38.1861,280512.0
2019-04-22 14:35:00,44.27,44.28,44.26,44.27,102962.0,38.1861,38.1947,38.1775,38.1861,102962.0
2019-04-22 14:40:00,44.27,44.29,44.26,44.29,332474.0,38.1861,38.2033,38.1775,38.2033,332474.0
2019-04-22 14:45:00,44.29,44.29,44.27,44.28,107536.0,38.2033,38.2033,38.1861,38.1947,107536.0
2019-04-22 14:50:00,44.27,44.29,44.27,44.29,89053.0,38.1861,38.2033,38.1861,38.2033,89053.0
2019-04-22 14:55:00,44.28,44.29,44.28,44.28,91374.0,38.1947,38.2033,38.1947,38.1947,91374.0
2019-04-22 15:00:00,44.29,44.29,44.26,44.27,258961.0,38.2033,38.2033,38.1775,38.1861,258961.0
2019-04-22 15:05:00,44.27,44.28,44.26,44.26,116402.0,38.1861,38.1947,38.1775,38.1775,116402.0
2019-04-22 15:10:00,44.26,44.27,44.24,44.25,78460.0,38.1775,38.1861,38.1602,38.1688,78460.0
2019-04-22 15:15:00,44.25,44.27,44.24,44.27,654793.0,38.1688,38.1861,38.1602,38.1861,654793.0
2019-04-22 15:20:00,44.27,44.28,44.26,44.27,128277.0,38.1861,38.1947,38.1775,38.1861,128277.0
2019-04-22 15:25:00,44.27,44.28,44.26,44.27,286471.0,38.1861,38.1947,38.1775,38.1861,286471.0
2019-04-22 15:30:00,44.27,44.28,44.27,44.27,314584.0,38.1861,38.1947,38.1861,38.1861,314584.0
2019-04-22 15:35:00,44.28,44.3,44.27,44.28,313017.0,38.1947,38.212,38.1861,38.1947,313017.0
2019-04-22 15:40:00,44.27,44.29,44.27,44.29,339413.0,38.1861,38.2033,38.1861,38.2033,339413.0
2019-04-22 15:45:00,44.28,44.3,44.28,44.3,799981.0,38.1947,38.212,38.1947,38.212,799981.0
2019-04-22 15:50:00,44.3,44.32,44.29,44.31,805161.0,38.212,38.2292,38.2033,38.2206,805161.0
2019-04-22 15:55:00,44.31,44.32,44.26,44.27,1663566.0,38.2206,38.2292,38.1775,38.1861,1663566.0
2019-04-23 09:30:00,44.2,44.22,44.17,44.18,749776.0,38.1257,38.143,38.0998,38.1085,749776.0
2019-04-23 09:35:00,44.19,44.23,44.15,44.23,636040.0,38.1171,38.1516,38.0826,38.1516,636040.0
2019-04-23 09:40:00,44.23,44.26,44.22,44.26,380376.0,38.1516,38.1775,38.143,38.1775,380376.0
2019-04-23 09:45:00,44.26,44.26,44.21,44.21,186735.0,38.1775,38.1775,38.1343,38.1343,186735.0
2019-04-23 09:50:00,44.22,44.23,44.21,44.23,382674.0,38.143,38.1516,38.1343,38.1516,382674.0
2019-04-23 09:55:00,44.23,44.24,44.21,44.21,413261.0,38.1516,38.1602,38.1343,38.1343,413261.0
2019-04-23 10:00:00,44.21,44.26,44.2,44.25,513931.0,38.1343,38.1775,38.1257,38.1688,513931.0
2019-04-23 10:05:00,44.25,44.26,44.23,44.23,984877.0,38.1688,38.1775,38.1516,38.1516,984877.0
2019-04-23 10:10:00,44.23,44.24,44.21,44.22,637888.0,38.1516,38.1602,38.1343,38.143,637888.0
2019-04-23 10:15:00,44.22,44.22,44.16,44.17,2258089.0,38.143,38.143,38.0912,38.0998,2258089.0
2019-04-23 10:20:00,44.17,44.2,44.16,44.2,633636.0,38.0998,38.1257,38.0912,38.1257,633636.0
2019-04-23 10:25:00,44.2,44.23,44.19,44.21,1231326.0,38.1257,38.1516,38.1171,38.1343,1231326.0
2019-04-23 10:30:00,44.21,44.21,44.15,44.15,259719.0,38.1343,38.1343,38.0826,38.0826,259719.0
2019-04-23 10:35:00,44.15,44.19,44.14,44.18,243237.0,38.0826,38.1171,38.074,38.1085,243237.0
2019-04-23 10:40:00,44.18,44.22,44.17,44.22,704585.0,38.1085,38.143,38.0998,38.143,704585.0
2019-04-23 10:45:00,44.22,44.22,44.18,44.19,862409.0,38.143,38.143,38.1085,38.1171,862409.0
2019-04-23 10:50:00,44.19,44.22,44.18,44.22,306861.0,38.1171,38.143,38.1085,38.143,306861.0
2019-04-23 10:55:00,44.22,44.24,44.21,44.23,339395.0,38.143,38.1602,38.1343,38.1516,339395.0
2019-04-23 11:00:00,44.24,44.29,44.23,44.28,2173582.0,38.1602,38.2033,38.1516,38.1947,2173582.0
2019-04-23 11:05:00,44.29,44.31,44.28,44.3,290511.0,38.2033,38.2206,38.1947,38.212,290511.0
2019-04-23 11:10:00,44.3,44.33,44.3,44.32,549994.0,38.212,38.2378,38.212,38.2292,549994.0
2019-04-23 11:15:00,44.32,44.33,44.3,44.32,267831.0,38.2292,38.2378,38.212,38.2292,267831.0
2019-04-23 11:20:00,44.32,44.33,44.31,44.33,216847.0,38.2292,38.2378,38.2206,38.2378,216847.0
2019-04-23 11:25:00,44.33,44.33,44.31,44.32,236760.0,38.2378,38.2378,38.2206,38.2292,236760.0
2019-04-23 11:30:00,44.31,44.36,44.31,44.36,206643.0,38.2206,38.2637,38.2206,38.2637,206643.0
2019-04-23 11:35:00,44.36,44.37,44.34,44.36,392834.0,38.2637,38.2723,38.2465,38.2637,392834.0
2019-04-23 11:40:00,44.36,44.36,44.34,44.36,177966.0,38.2637,38.2637,38.2465,38.2637,177966.0
2019-04-23 11:45:00,44.36,44.38,44.35,44.38,182361.0,38.2637,38.281,38.2551,38.281,182361.0
2019-04-23 11:50:00,44.38,44.41,44.38,44.41,122646.0,38.281,38.3068,38.281,38.3068,122646.0
2019-04-23 11:55:00,44.41,44.43,44.4,44.43,197939.0,38.3068,38.3241,38.2982,38.3241,197939.0
2019-04-23 12:00:00,44.42,44.45,44.42,44.43,489072.0,38.3155,38.3413,38.3155,38.3241,489072.0
2019-04-23 12:05:00,44.44,44.45,44.43,44.44,264891.0,38.3327,38.3413,38.3241,38.3327,264891.0
2019-04-23 12:10:00,44.44,44.44,44.4,44.41,234190.0,38.3327,38.3327,38.2982,38.3068,234190.0
2019-04-23 12:15:00,44.41,44.43,44.4,44.4,269108.0,38.3068,38.3241,38.2982,38.2982,269108.0
2019-04-23 12:20:00,44.41,44.41,44.38,44.39,439201.0,38.3068,38.3068,38.281,38.2896,439201.0
2019-04-23 12:25:00,44.39,44.4,44.38,44.39,375109.0,38.2896,38.2982,38.281,38.2896,375109.0
2019-04-23 12:30:00,44.38,44.39,44.34,44.36,366893.0,38.281,38.2896,38.2465,38.2637,366893.0
2019-04-23 12:35:00,44.37,44.37,44.35,44.37,85913.0,38.2723,38.2723,38.2551,38.2723,85913.0
2019-04-23 12:40:00,44.37,44.38,44.36,44.38,51324.0,38.2723,38.281,38.2637,38.281,51324.0
2019-04-23 12:45:00,44.37,44.38,44.36,44.37,177553.0,38.2723,38.281,38.2637,38.2723,177553.0
2019-04-23 12:50:00,44.37,44.38,44.35,44.36,102787.0,38.2723,38.281,38.2551,38.2637,102787.0
2019-04-23 12:55:00,44.36,44.38,44.36,44.37,93839.0,38.2637,38.281,38.2637,38.2723,93839.0
2019-04-23 13:00:00,44.38,44.38,44.36,44.37,78568.0,38.281,38.281,38.2637,38.2723,78568.0
2019-04-23 13:05:00,44.37,44.37,44.35,44.36,105213.0,38.2723,38.2723,38.2551,38.2637,105213.0
2019-04-23 13:10:00,44.36,44.38,44.35,44.36,134921.0,38.2637,38.281,38.2551,38.2637,134921.0
2019-04-23 13:15:00,44.37,44.37,44.33,44.34,162873.0,38.2723,38.2723,38.2378,38.2465,162873.0
2019-04-23 13:20:00,44.35,44.35,44.32,44.33,199308.0,38.2551,38.2551,38.2292,38.2378,199308.0
2019-04-23 13:25:00,44.33,44.33,44.32,44.32,80234.0,38.2378,38.2378,38.2292,38.2292,80234.0
2019-04-23 13:30:00,44.32,44.33,44.32,44.33,132079.0,38.2292,38.2378,38.2292,38.2378,132079.0
2019-04-23 13:35:00,44.33,44.33,44.3,44.3,257746.0,38.2378,38.2378,38.212,38.212,257746.0
2019-04-23 13:40:00,44.31,44.31,44.3,44.31,158716.0,38.2206,38.2206,38.212,38.2206,158716.0
2019-04-23 13:45:00,44.31,44.33,44.3,44.32,199860.0,38.2206,38.2378,38.212,38.2292,199860.0
2019-04-23 13:50:00,44.32,44.33,44.3,44.3,206470.0,38.2292,38.2378,38.212,38.212,206470.0
2019-04-23 13:55:00,44.31,44.32,44.3,44.31,171757.0,38.2206,38.2292,38.212,38.2206,171757.0
2019-04-23 14:00:00,44.31,44.32,44.3,44.32,233455.0,38.2206,38.2292,38.212,38.2292,233455.0
2019-04-23 14:05:00,44.32,44.34,44.31,44.33,119787.0,38.2292,38.2465,38.2206,38.2378,119787.0
2019-04-23 14:10:00,44.33,44.36,44.33,44.35,163461.0,38.2378,38.2637,38.2378,38.2551,163461.0
2019-04-23 14:15:00,44.35,44.36,44.34,44.35,179157.0,38.2551,38.2637,38.2465,38.2551,179157.0
2019-04-23 14:20:00,44.35,44.36,44.34,44.34,169620.0,38.2551,38.2637,38.2465,38.2465,169620.0
2019-04-23 14:25:00,44.34,44.35,44.33,44.34,276604.0,38.2465,38.2551,38.2378,38.2465,276604.0
2019-04-23 14:30:00,44.34,44.35,44.33,44.34,118500.0,38.2465,38.2551,38.2378,38.2465,118500.0
2019-04-23 14:35:00,44.34,44.37,44.34,44.35,193183.0,38.2465,38.2723,38.2465,38.2551,193183.0
2019-04-23 14:40:00,44.35,44.37,44.35,44.36,88604.0,38.2551,38.2723,38.2551,38.2637,88604.0
2019-04-23 14:45:00,44.37,44.37,44.36,44.37,60305.0,38.2723,38.2723,38.2637,38.2723,60305.0
2019-04-23 14:50:00,44.36,44.38,44.36,44.38,222338.0,38.2637,38.281,38.2637,38.281,222338.0
2019-04-23 14:55:00,44.38,44.41,44.37,44.41,326899.0,38.281,38.3068,38.2723,38.3068,326899.0
2019-04-23 15:00:00,44.4,44.41,44.38,44.4,323898.0,38.2982,38.3068,38.281,38.2982,323898.0
2019-04-23 15:05:00,44.4,44.4,44.39,44.39,110948.0,38.2982,38.2982,38.2896,38.2896,110948.0
2019-04-23 15:10:00,44.4,44.4,44.36,44.38,788567.0,38.2982,38.2982,38.2637,38.281,788567.0
2019-04-23 15:15:00,44.38,44.39,44.37,44.38,131457.0,38.281,38.2896,38.2723,38.281,131457.0
2019-04-23 15:20:00,44.38,44.39,44.37,44.38,96713.0,38.281,38.2896,38.2723,38.281,96713.0
2019-04-23 15:25:00,44.39,44.39,44.37,44.38,98209.0,38.2896,38.2896,38.2723,38.281,98209.0
2019-04-23 15:30:00,44.38,44.38,44.36,44.36,236758.0,38.281,38.281,38.2637,38.2637,236758.0
2019-04-23 15:35:00,44.36,44.37,44.35,44.36,403971.0,38.2637,38.2723,38.2551,38.2637,403971.0
2019-04-23 15:40:00,44.36,44.37,44.35,44.37,157084.0,38.2637,38.2723,38.2551,38.2723,157084.0
2019-04-23 15:45:00,44.36,44.37,44.34,44.36,610577.0,38.2637,38.2723,38.2465,38.2637,610577.0
2019-04-23 15:50:00,44.36,44.37,44.35,44.37,349067.0,38.2637,38.2723,38.2551,38.2723,349067.0
2019-04-23 15:55:00,44.36,44.39,44.35,44.39,2353592.0,38.2637,38.2896,38.2551,38.2896,2353592.0
2019-04-24 09:30:00,44.07,44.08,43.98,43.98,1134540.0,38.0136,38.0222,37.9359,37.9359,1134540.0
2019-04-24 09:35:00,43.99,44.0,43.95,43.96,2685532.0,37.9446,37.9532,37.9101,37.9187,2685532.0
2019-04-24 09:40:00,43.96,43.97,43.86,43.87,4405991.0,37.9187,37.9273,37.8324,37.8411,4405991.0
2019-04-24 09:45:00,43.87,43.87,43.82,43.83,1139149.0,37.8411,37.8411,37.7979,37.8066,1139149.0
2019-04-24 09:50:00,43.83,43.85,43.8,43.84,1741228.0,37.8066,37.8238,37.7807,37.8152,1741228.0
2019-04-24 09:55:00,43.84,43.88,43.84,43.86,1007341.0,37.8152,37.8497,37.8152,37.8324,1007341.0
2019-04-24 10:00:00,43.86,43.86,43.8,43.82,1212250.0,37.8324,37.8324,37.7807,37.7979,1212250.0
2019-04-24 10:05:00,43.82,43.84,43.79,43.8,815044.0,37.7979,37.8152,37.7721,37.7807,815044.0
2019-04-24 10:10:00,43.8,43.82,43.77,43.77,1140482.0,37.7807,37.7979,37.7548,37.7548,1140482.0
2019-04-24 10:15:00,43.77,43.79,43.75,43.79,1329848.0,37.7548,37.7721,37.7375,37.7721,1329848.0
2019-04-24 10:20:00,43.78,43.79,43.75,43.76,1716581.0,37.7634,37.7721,37.7375,37.7462,1716581.0
2019-04-24 10:25:00,43.76,43.86,43.76,43.86,1575971.0,37.7462,37.8324,37.7462,37.8324,1575971.0
2019-04-24 10:30:00,43.86,43.88,43.82,43.87,898459.0,37.8324,37.8497,37.7979,37.8411,898459.0
2019-04-24 10:35:00,43.87,43.9,43.86,43.87,654678.0,37.8411,37.8669,37.8324,37.8411,654678.0
2019-04-24 10:40:00,43.87,43.9,43.85,43.85,1067532.0,37.8411,37.8669,37.8238,37.8238,1067532.0
2019-04-24 10:45:00,43.86,43.89,43.84,43.88,754529.0,37.8324,37.8583,37.8152,37.8497,754529.0
2019-04-24 10:50:00,43.89,43.9,43.86,43.88,360137.0,37.8583,37.8669,37.8324,37.8497,360137.0
2019-04-24 10:55:00,43.88,43.95,43.88,43.94,933057.0,37.8497,37.9101,37.8497,37.9014,933057.0
2019-04-24 11:00:00,43.94,43.96,43.93,43.95,477836.0,37.9014,37.9187,37.8928,37.9101,477836.0
2019-04-24 11:05:00,43.95,43.97,43.93,43.96,317331.0,37.9101,37.9273,37.8928,37.9187,317331.0
2019-04-24 11:10:00,43.96,43.97,43.92,43.92,935701.0,37.9187,37.9273,37.8842,37.8842,935701.0
2019-04-24 11:15:00,43.93,43.93,43.86,43.9,882655.0,37.8928,37.8928,37.8324,37.8669,882655.0
2019-04-24 11:20:00,43.9,43.9,43.88,43.89,287621.0,37.8669,37.8669,37.8497,37.8583,287621.0
2019-04-24 11:25:00,43.89,43.9,43.86,43.87,279011.0,37.8583,37.8669,37.8324,37.8411,279011.0
2019-04-24 11:30:00,43.87,43.91,43.87,43.91,739500.0,37.8411,37.8756,37.8411,37.8756,739500.0
2019-04-24 11:35:00,43.91,43.95,43.9,43.94,1110500.0,37.8756,37.9101,37.8669,37.9014,1110500.0
2019-04-24 11:40:00,43.94,43.95,43.93,43.94,238319.0,37.9014,37.9101,37.8928,37.9014,238319.0
2019-04-24 11:45:00,43.93,43.94,43.89,43.89,441297.0,37.8928,37.9014,37.8583,37.8583,441297.0
2019-04-24 11:50:00,43.89,43.9,43.87,43.9,414073.0,37.8583,37.8669,37.8411,37.8669,414073.0
2019-04-24 11:55:00,43.9,43.91,43.87,43.87,293628.0,37.8669,37.8756,37.8411,37.8411,293628.0
2019-04-24 12:00:00,43.87,43.88,43.84,43.85,1749320.0,37.8411,37.8497,37.8152,37.8238,1749320.0
2019-04-24 12:05:00,43.85,43.85,43.81,43.83,1162718.0,37.8238,37.8238,37.7893,37.8066,1162718.0
2019-04-24 12:10:00,43.83,43.84,43.82,43.83,163147.0,37.8066,37.8152,37.7979,37.8066,163147.0
2019-04-24 12:15:00,43.83,43.85,43.83,43.84,383988.0,37.8066,37.8238,37.8066,37.8152,383988.0
2019-04-24 12:20:00,43.84,43.85,43.83,43.84,308870.0,37.8152,37.8238,37.8066,37.8152,308870.0
2019-04-24 12:25:00,43.84,43.85,43.82,43.83,947345.0,37.8152,37.8238,37.7979,37.8066,947345.0
2019-04-24 12:30:00,43.82,43.83,43.8,43.8,528041.0,37.7979,37.8066,37.7807,37.7807,528041.0
2019-04-24 12:35:00,43.8,43.81,43.78,43.78,314017.0,37.7807,37.7893,37.7634,37.7634,314017.0
2019-04-24 12:40:00,43.79,43.8,43.77,43.77,976484.0,37.7721,37.7807,37.7548,37.7548,976484.0
2019-04-24 12:45:00,43.77,43.8,43.76,43.77,488034.0,37.7548,37.7807,37.7462,37.7548,488034.0
2019-04-24 12:50:00,43.77,43.77,43.73,43.73,658071.0,37.7548,37.7548,37.7203,37.7203,658071.0
2019-04-24 12:55:00,43.73,43.74,43.7,43.7,1893906.0,37.7203,37.7289,37.6944,37.6944,1893906.0
2019-04-24 13:00:00,43.7,43.73,43.67,43.73,1583450.0,37.6944,37.7203,37.6685,37.7203,1583450.0
2019-04-24 13:05:00,43.72,43.74,43.7,43.72,741628.0,37.7117,37.7289,37.6944,37.7117,741628.0
2019-04-24 13:10:00,43.72,43.72,43.68,43.68,243602.0,37.7117,37.7117,37.6772,37.6772,243602.0
2019-04-24 13:15:00,43.69,43.72,43.68,43.72,384871.0,37.6858,37.7117,37.6772,37.7117,384871.0
2019-04-24 13:20:00,43.72,43.75,43.71,43.75,546028.0,37.7117,37.7375,37.703,37.7375,546028.0
2019-04-24 13:25:00,43.75,43.75,43.72,43.73,328290.0,37.7375,37.7375,37.7117,37.7203,328290.0
2019-04-24 13:30:00,43.73,43.75,43.72,43.74,205151.0,37.7203,37.7375,37.7117,37.7289,205151.0
2019-04-24 13:35:00,43.74,43.74,43.72,43.73,255939.0,37.7289,37.7289,37.7117,37.7203,255939.0
2019-04-24 13:40:00,43.74,43.74,43.71,43.71,277149.0,37.7289,37.7289,37.703,37.703,277149.0
2019-04-24 13:45:00,43.72,43.73,43.71,43.71,296994.0,37.7117,37.7203,37.703,37.703,296994.0
2019-04-24 13:50:00,43.71,43.73,43.7,43.72,329886.0,37.703,37.7203,37.6944,37.7117,329886.0
2019-04-24 13:55:00,43.72,43.73,43.71,43.72,178925.0,37.7117,37.7203,37.703,37.7117,178925.0
2019-04-24 14:00:00,43.72,43.73,43.7,43.73,173452.0,37.7117,37.7203,37.6944,37.7203,173452.0
2019-04-24 14:05:00,43.73,43.74,43.72,43.73,151612.0,37.7203,37.7289,37.7117,37.7203,151612.0
2019-04-24 14:10:00,43.73,43.75,43.73,43.74,280199.0,37.7203,37.7375,37.7203,37.7289,280199.0
2019-04-24 14:15:00,43.74,43.75,43.72,43.72,138601.0,37.7289,37.7375,37.7117,37.7117,138601.0
2019-04-24 14:20:00,43.73,43.73,43.69,43.69,291983.0,37.7203,37.7203,37.6858,37.6858,291983.0
2019-04-24 14:25:00,43.7,43.7,43.67,43.67,200586.0,37.6944,37.6944,37.6685,37.6685,200586.0
2019-04-24 14:30:00,43.68,43.68,43.66,43.66,412781.0,37.6772,37.6772,37.6599,37.6599,412781.0
2019-04-24 14:35:00,43.66,43.66,43.63,43.64,855025.0,37.6599,37.6599,37.634,37.6427,855025.0
2019-04-24 14:40:00,43.64,43.65,43.63,43.65,306029.0,37.6427,37.6513,37.634,37.6513,306029.0
2019-04-24 14:45:00,43.65,43.7,43.64,43.7,985706.0,37.6513,37.6944,37.6427,37.6944,985706.0
2019-04-24 14:50:00,43.7,43.7,43.69,43.7,366707.0,37.6944,37.6944,37.6858,37.6944,366707.0
2019-04-24 14:55:00,43.7,43.7,43.69,43.69,270293.0,37.6944,37.6944,37.6858,37.6858,270293.0
2019-04-24 15:00:00,43.69,43.72,43.69,43.7,568941.0,37.6858,37.7117,37.6858,37.6944,568941.0
2019-04-24 15:05:00,43.7,43.71,43.69,43.71,257951.0,37.6944,37.703,37.6858,37.703,257951.0
2019-04-24 15:10:00,43.71,43.71,43.7,43.71,359787.0,37.703,37.703,37.6944,37.703,359787.0
2019-04-24 15:15:00,43.71,43.72,43.68,43.72,674540.0,37.703,37.7117,37.6772,37.7117,674540.0
2019-04-24 15:20:00,43.72,43.73,43.7,43.73,352674.0,37.7117,37.7203,37.6944,37.7203,352674.0
2019-04-24 15:25:00,43.73,43.74,43.72,43.73,418624.0,37.7203,37.7289,37.7117,37.7203,418624.0
2019-04-24 15:30:00,43.73,43.77,43.73,43.77,806463.0,37.7203,37.7548,37.7203,37.7548,806463.0
2019-04-24 15:35:00,43.76,43.77,43.75,43.76,1561013.0,37.7462,37.7548,37.7375,37.7462,1561013.0
2019-04-24 15:40:00,43.76,43.77,43.75,43.77,1159868.0,37.7462,37.7548,37.7375,37.7548,1159868.0
2019-04-24 15:45:00,43.77,43.77,43.75,43.76,553976.0,37.7548,37.7548,37.7375,37.7462,553976.0
2019-04-24 15:50:00,43.76,43.77,43.73,43.76,1970985.0,37.7462,37.7548,37.7203,37.7462,1970985.0
2019-04-24 15:55:00,43.76,43.79,43.75,43.76,4198526.0,37.7462,37.7721,37.7375,37.7462,4198526.0
2019-04-25 09:30:00,43.51,43.51,43.4,43.41,1817681.0,37.5305,37.5305,37.4356,37.4443,1817681.0
2019-04-25 09:35:00,43.41,43.43,43.37,43.42,1684795.0,37.4443,37.4615,37.4098,37.4529,1684795.0
2019-04-25 09:40:00,43.42,43.43,43.37,43.38,2309839.0,37.4529,37.4615,37.4098,37.4184,2309839.0
2019-04-25 09:45:00,43.38,43.46,43.37,43.45,1068836.0,37.4184,37.4874,37.4098,37.4788,1068836.0
2019-04-25 09:50:00,43.45,43.48,43.43,43.45,1147986.0,37.4788,37.5047,37.4615,37.4788,1147986.0
2019-04-25 09:55:00,43.45,43.48,43.45,43.47,719798.0,37.4788,37.5047,37.4788,37.496,719798.0
2019-04-25 10:00:00,43.46,43.5,43.46,43.49,947897.0,37.4874,37.5219,37.4874,37.5133,947897.0
2019-04-25 10:05:00,43.5,43.5,43.48,43.49,791812.0,37.5219,37.5219,37.5047,37.5133,791812.0
2019-04-25 10:10:00,43.49,43.5,43.4,43.41,1594416.0,37.5133,37.5219,37.4356,37.4443,1594416.0
2019-04-25 10:15:00,43.41,43.44,43.39,43.44,1491068.0,37.4443,37.4702,37.427,37.4702,1491068.0
2019-04-25 10:20:00,43.44,43.45,43.39,43.43,2436411.0,37.4702,37.4788,37.427,37.4615,2436411.0
2019-04-25 10:25:00,43.42,43.46,43.42,43.44,1430415.0,37.4529,37.4874,37.4529,37.4702,1430415.0
2019-04-25 10:30:00,43.44,43.45,43.39,43.41,1430340.0,37.4702,37.4788,37.427,37.4443,1430340.0
2019-04-25 10:35:00,43.41,43.48,43.41,43.48,762801.0,37.4443,37.5047,37.4443,37.5047,762801.0
2019-04-25 10:40:00,43.48,43.48,43.44,43.46,640849.0,37.5047,37.5047,37.4702,37.4874,640849.0
2019-04-25 10:45:00,43.47,43.53,43.47,43.52,946183.0,37.496,37.5478,37.496,37.5392,946183.0
2019-04-25 10:50:00,43.52,43.53,43.48,43.48,488334.0,37.5392,37.5478,37.5047,37.5047,488334.0
2019-04-25 10:55:00,43.48,43.57,43.47,43.55,1260166.0,37.5047,37.5823,37.496,37.565,1260166.0
2019-04-25 11:00:00,43.56,43.6,43.54,43.59,651929.0,37.5737,37.6082,37.5564,37.5995,651929.0
2019-04-25 11:05:00,43.58,43.59,43.54,43.55,500641.0,37.5909,37.5995,37.5564,37.565,500641.0
2019-04-25 11:10:00,43.55,43.59,43.55,43.56,337096.0,37.565,37.5995,37.565,37.5737,337096.0
2019-04-25 11:15:00,43.56,43.56,43.52,43.56,240783.0,37.5737,37.5737,37.5392,37.5737,240783.0
2019-04-25 11:20:00,43.55,43.62,43.55,43.62,250410.0,37.565,37.6254,37.565,37.6254,250410.0
2019-04-25 11:25:00,43.62,43.65,43.6,43.61,901088.0,37.6254,37.6513,37.6082,37.6168,901088.0
2019-04-25 11:30:00,43.61,43.64,43.59,43.59,630038.0,37.6168,37.6427,37.5995,37.5995,630038.0
2019-04-25 11:35:00,43.59,43.62,43.58,43.61,793517.0,37.5995,37.6254,37.5909,37.6168,793517.0
2019-04-25 11:40:00,43.61,43.63,43.6,43.62,262727.0,37.6168,37.634,37.6082,37.6254,262727.0
2019-04-25 11:45:00,43.62,43.64,43.6,43.61,248697.0,37.6254,37.6427,37.6082,37.6168,248697.0
2019-04-25 11:50:00,43.61,43.65,43.6,43.65,238179.0,37.6168,37.6513,37.6082,37.6513,238179.0
2019-04-25 11:55:00,43.65,43.66,43.59,43.6,423682.0,37.6513,37.6599,37.5995,37.6082,423682.0
2019-04-25 12:00:00,43.6,43.64,43.6,43.61,224521.0,37.6082,37.6427,37.6082,37.6168,224521.0
2019-04-25 12:05:00,43.61,43.63,43.6,43.6,1329665.0,37.6168,37.634,37.6082,37.6082,1329665.0
2019-04-25 12:10:00,43.6,43.61,43.57,43.59,230974.0,37.6082,37.6168,37.5823,37.5995,230974.0
2019-04-25 12:15:00,43.59,43.61,43.58,43.61,159027.0,37.5995,37.6168,37.5909,37.6168,159027.0
2019-04-25 12:20:00,43.61,43.62,43.59,43.6,312454.0,37.6168,37.6254,37.5995,37.6082,312454.0
2019-04-25 12:25:00,43.6,43.61,43.57,43.58,1421187.0,37.6082,37.6168,37.5823,37.5909,1421187.0
2019-04-25 12:30:00,43.58,43.58,43.55,43.57,932527.0,37.5909,37.5909,37.565,37.5823,932527.0
2019-04-25 12:35:00,43.57,43.6,43.56,43.59,266705.0,37.5823,37.6082,37.5737,37.5995,266705.0
2019-04-25 12:40:00,43.58,43.59,43.55,43.57,293551.0,37.5909,37.5995,37.565,37.5823,293551.0
2019-04-25 12:45:00,43.56,43.59,43.55,43.59,1179711.0,37.5737,37.5995,37.565,37.5995,1179711.0
2019-04-25 12:50:00,43.58,43.6,43.58,43.59,177674.0,37.5909,37.6082,37.5909,37.5995,177674.0
2019-04-25 12:55:00,43.59,43.6,43.57,43.57,1129091.0,37.5995,37.6082,37.5823,37.5823,1129091.0
2019-04-25 13:00:00,43.58,43.59,43.55,43.55,1261565.0,37.5909,37.5995,37.565,37.565,1261565.0
2019-04-25 13:05:00,43.55,43.57,43.53,43.57,2390706.0,37.565,37.5823,37.5478,37.5823,2390706.0
2019-04-25 13:10:00,43.57,43.57,43.55,43.56,175530.0,37.5823,37.5823,37.565,37.5737,175530.0
2019-04-25 13:15:00,43.56,43.58,43.55,43.56,549131.0,37.5737,37.5909,37.565,37.5737,549131.0
2019-04-25 13:20:00,43.57,43.59,43.56,43.58,593237.0,37.5823,37.5995,37.5737,37.5909,593237.0
2019-04-25 13:25:00,43.58,43.6,43.57,43.58,484886.0,37.5909,37.6082,37.5823,37.5909,484886.0
2019-04-25 13:30:00,43.59,43.6,43.58,43.59,269341.0,37.5995,37.6082,37.5909,37.5995,269341.0
2019-04-25 13:35:00,43.59,43.61,43.58,43.6,295415.0,37.5995,37.6168,37.5909,37.6082,295415.0
2019-04-25 13:40:00,43.61,43.62,43.6,43.61,263360.0,37.6168,37.6254,37.6082,37.6168,263360.0
2019-04-25 13:45:00,43.61,43.64,43.61,43.64,373595.0,37.6168,37.6427,37.6168,37.6427,373595.0
2019-04-25 13:50:00,43.63,43.65,43.62,43.63,469453.0,37.634,37.6513,37.6254,37.634,469453.0
2019-04-25 13:55:00,43.63,43.64,43.62,43.63,148087.0,37.634,37.6427,37.6254,37.634,148087.0
2019-04-25 14:00:00,43.63,43.66,43.63,43.66,171979.0,37.634,37.6599,37.634,37.6599,171979.0
2019-04-25 14:05:00,43.66,43.66,43.64,43.65,188374.0,37.6599,37.6599,37.6427,37.6513,188374.0
2019-04-25 14:10:00,43.65,43.67,43.64,43.66,260211.0,37.6513,37.6685,37.6427,37.6599,260211.0
2019-04-25 14:15:00,43.66,43.67,43.66,43.66,155729.0,37.6599,37.6685,37.6599,37.6599,155729.0
2019-04-25 14:20:00,43.66,43.67,43.65,43.65,156947.0,37.6599,37.6685,37.6513,37.6513,156947.0
2019-04-25 14:25:00,43.65,43.66,43.63,43.65,591923.0,37.6513,37.6599,37.634,37.6513,591923.0
2019-04-25 14:30:00,43.65,43.66,43.64,43.65,812518.0,37.6513,37.6599,37.6427,37.6513,812518.0
2019-04-25 14:35:00,43.64,43.65,43.63,43.65,204932.0,37.6427,37.6513,37.634,37.6513,204932.0
2019-04-25 14:40:00,43.65,43.67,43.64,43.66,304920.0,37.6513,37.6685,37.6427,37.6599,304920.0
2019-04-25 14:45:00,43.66,43.67,43.65,43.67,172650.0,37.6599,37.6685,37.6513,37.6685,172650.0
2019-04-25 14:50:00,43.66,43.68,43.66,43.68,444551.0,37.6599,37.6772,37.6599,37.6772,444551.0
2019-04-25 14:55:00,43.68,43.7,43.67,43.69,356509.0,37.6772,37.6944,37.6685,37.6858,356509.0
2019-04-25 15:00:00,43.69,43.7,43.68,43.68,255007.0,37.6858,37.6944,37.6772,37.6772,255007.0
2019-04-25 15:05:00,43.68,43.68,43.66,43.68,157076.0,37.6772,37.6772,37.6599,37.6772,157076.0
2019-04-25 15:10:00,43.68,43.68,43.65,43.65,358738.0,37.6772,37.6772,37.6513,37.6513,358738.0
2019-04-25 15:15:00,43.66,43.68,43.65,43.68,394580.0,37.6599,37.6772,37.6513,37.6772,394580.0
2019-04-25 15:20:00,43.68,43.68,43.67,43.67,466532.0,37.6772,37.6772,37.6685,37.6685,466532.0
2019-04-25 15:25:00,43.68,43.68,43.67,43.67,640575.0,37.6772,37.6772,37.6685,37.6685,640575.0
2019-04-25 15:30:00,43.68,43.7,43.67,43.68,1016065.0,37.6772,37.6944,37.6685,37.6772,1016065.0
2019-04-25 15:35:00,43.68,43.69,43.66,43.68,1024061.0,37.6772,37.6858,37.6599,37.6772,1024061.0
2019-04-25 15:40:00,43.68,43.71,43.68,43.71,657931.0,37.6772,37.703,37.6772,37.703,657931.0
2019-04-25 15:45:00,43.71,43.72,43.69,43.71,967344.0,37.703,37.7117,37.6858,37.703,967344.0
2019-04-25 15:50:00,43.71,43.72,43.68,43.68,740192.0,37.703,37.7117,37.6772,37.6772,740192.0
2019-04-25 15:55:00,43.69,43.71,43.68,43.7,2640704.0,37.6858,37.703,37.6772,37.6944,2640704.0
2019-04-26 09:30:00,43.78,43.84,43.78,43.81,2550653.0,37.7634,37.8152,37.7634,37.7893,2550653.0
2019-04-26 09:35:00,43.82,43.85,43.68,43.71,1510385.0,37.7979,37.8238,37.6772,37.703,1510385.0
2019-04-26 09:40:00,43.7,43.75,43.69,43.73,926727.0,37.6944,37.7375,37.6858,37.7203,926727.0
2019-04-26 09:45:00,43.74,43.75,43.69,43.74,849461.0,37.7289,37.7375,37.6858,37.7289,849461.0
2019-04-26 09:50:00,43.74,43.76,43.69,43.69,423827.0,37.7289,37.7462,37.6858,37.6858,423827.0
2019-04-26 09:55:00,43.69,43.7,43.66,43.67,733673.0,37.6858,37.6944,37.6599,37.6685,733673.0
2019-04-26 10:00:00,43.66,43.71,43.64,43.7,594892.0,37.6599,37.703,37.6427,37.6944,594892.0
2019-04-26 10:05:00,43.69,43.74,43.69,43.72,1347416.0,37.6858,37.7289,37.6858,37.7117,1347416.0
2019-04-26 10:10:00,43.72,43.76,43.72,43.75,693653.0,37.7117,37.7462,37.7117,37.7375,693653.0
2019-04-26 10:15:00,43.75,43.79,43.75,43.79,908889.0,37.7375,37.7721,37.7375,37.7721,908889.0
2019-04-26 10:20:00,43.79,43.86,43.79,43.85,4530558.0,37.7721,37.8324,37.7721,37.8238,4530558.0
2019-04-26 10:25:00,43.85,43.87,43.84,43.87,1852158.0,37.8238,37.8411,37.8152,37.8411,1852158.0
2019-04-26 10:30:00,43.87,43.91,43.86,43.91,934086.0,37.8411,37.8756,37.8324,37.8756,934086.0
2019-04-26 10:35:00,43.91,43.91,43.89,43.91,491638.0,37.8756,37.8756,37.8583,37.8756,491638.0
2019-04-26 10:40:00,43.91,43.91,43.87,43.88,647318.0,37.8756,37.8756,37.8411,37.8497,647318.0
2019-04-26 10:45:00,43.88,43.89,43.86,43.88,484478.0,37.8497,37.8583,37.8324,37.8497,484478.0
2019-04-26 10:50:00,43.88,43.93,43.85,43.91,1461929.0,37.8497,37.8928,37.8238,37.8756,1461929.0
2019-04-26 10:55:00,43.9,43.91,43.84,43.85,827254.0,37.8669,37.8756,37.8152,37.8238,827254.0
2019-04-26 11:00:00,43.86,43.87,43.83,43.84,269767.0,37.8324,37.8411,37.8066,37.8152,269767.0
2019-04-26 11:05:00,43.84,43.89,43.83,43.89,589486.0,37.8152,37.8583,37.8066,37.8583,589486.0
2019-04-26 11:10:00,43.89,43.93,43.88,43.92,334347.0,37.8583,37.8928,37.8497,37.8842,334347.0
2019-04-26 11:15:00,43.93,43.94,43.9,43.92,310440.0,37.8928,37.9014,37.8669,37.8842,310440.0
2019-04-26 11:20:00,43.92,43.95,43.91,43.94,2893430.0,37.8842,37.9101,37.8756,37.9014,2893430.0
2019-04-26 11:25:00,43.94,43.96,43.93,43.94,874577.0,37.9014,37.9187,37.8928,37.9014,874577.0
2019-04-26 11:30:00,43.94,43.95,43.91,43.91,486191.0,37.9014,37.9101,37.8756,37.8756,486191.0
2019-04-26 11:35:00,43.92,43.93,43.9,43.91,273092.0,37.8842,37.8928,37.8669,37.8756,273092.0
2019-04-26 11:40:00,43.92,43.94,43.91,43.93,174506.0,37.8842,37.9014,37.8756,37.8928,174506.0
2019-04-26 11:45:00,43.93,43.95,43.92,43.93,133037.0,37.8928,37.9101,37.8842,37.8928,133037.0
2019-04-26 11:50:00,43.93,43.94,43.91,43.92,166454.0,37.8928,37.9014,37.8756,37.8842,166454.0
2019-04-26 11:55:00,43.91,43.92,43.88,43.89,132167.0,37.8756,37.8842,37.8497,37.8583,132167.0
2019-04-26 12:00:00,43.89,43.9,43.88,43.89,132252.0,37.8583,37.8669,37.8497,37.8583,132252.0
2019-04-26 12:05:00,43.89,43.9,43.87,43.88,167273.0,37.8583,37.8669,37.8411,37.8497,167273.0
2019-04-26 12:10:00,43.87,43.89,43.86,43.89,123131.0,37.8411,37.8583,37.8324,37.8583,123131.0
2019-04-26 12:15:00,43.89,43.9,43.88,43.89,246851.0,37.8583,37.8669,37.8497,37.8583,246851.0
2019-04-26 12:20:00,43.89,43.89,43.86,43.87,155621.0,37.8583,37.8583,37.8324,37.8411,155621.0
2019-04-26 12:25:00,43.88,43.89,43.86,43.87,307582.0,37.8497,37.8583,37.8324,37.8411,307582.0
2019-04-26 12:30:00,43.86,43.87,43.85,43.86,308073.0,37.8324,37.8411,37.8238,37.8324,308073.0
2019-04-26 12:35:00,43.86,43.87,43.85,43.85,183314.0,37.8324,37.8411,37.8238,37.8238,183314.0
2019-04-26 12:40:00,43.86,43.86,43.84,43.84,112043.0,37.8324,37.8324,37.8152,37.8152,112043.0
2019-04-26 12:45:00,43.84,43.87,43.83,43.87,320302.0,37.8152,37.8411,37.8066,37.8411,320302.0
2019-04-26 12:50:00,43.87,43.87,43.85,43.86,76537.0,37.8411,37.8411,37.8238,37.8324,76537.0
2019-04-26 12:55:00,43.86,43.86,43.83,43.84,138444.0,37.8324,37.8324,37.8066,37.8152,138444.0
2019-04-26 13:00:00,43.84,43.85,43.81,43.82,462223.0,37.8152,37.8238,37.7893,37.7979,462223.0
2019-04-26 13:05:00,43.82,43.82,43.8,43.8,189857.0,37.7979,37.7979,37.7807,37.7807,189857.0
2019-04-26 13:10:00,43.81,43.82,43.8,43.82,196536.0,37.7893,37.7979,37.7807,37.7979,196536.0
2019-04-26 13:15:00,43.81,43.82,43.79,43.82,159598.0,37.7893,37.7979,37.7721,37.7979,159598.0
2019-04-26 13:20:00,43.82,43.82,43.78,43.79,707392.0,37.7979,37.7979,37.7634,37.7721,707392.0
2019-04-26 13:25:00,43.79,43.81,43.78,43.81,243068.0,37.7721,37.7893,37.7634,37.7893,243068.0
2019-04-26 13:30:00,43.8,43.82,43.8,43.81,112497.0,37.7807,37.7979,37.7807,37.7893,112497.0
2019-04-26 13:35:00,43.8,43.81,43.78,43.79,159960.0,37.7807,37.7893,37.7634,37.7721,159960.0
2019-04-26 13:40:00,43.79,43.8,43.77,43.79,137118.0,37.7721,37.7807,37.7548,37.7721,137118.0
2019-04-26 13:45:00,43.8,43.82,43.79,43.81,148894.0,37.7807,37.7979,37.7721,37.7893,148894.0
2019-04-26 13:50:00,43.81,43.83,43.8,43.8,779192.0,37.7893,37.8066,37.7807,37.7807,779192.0
2019-04-26 13:55:00,43.8,43.81,43.8,43.8,183143.0,37.7807,37.7893,37.7807,37.7807,183143.0
2019-04-26 14:00:00,43.8,43.81,43.76,43.79,518522.0,37.7807,37.7893,37.7462,37.7721,518522.0
2019-04-26 14:05:00,43.78,43.81,43.78,43.8,126220.0,37.7634,37.7893,37.7634,37.7807,126220.0
2019-04-26 14:10:00,43.81,43.81,43.79,43.8,410640.0,37.7893,37.7893,37.7721,37.7807,410640.0
2019-04-26 14:15:00,43.8,43.83,43.8,43.83,458602.0,37.7807,37.8066,37.7807,37.8066,458602.0
2019-04-26 14:20:00,43.83,43.84,43.81,43.84,318076.0,37.8066,37.8152,37.7893,37.8152,318076.0
2019-04-26 14:25:00,43.84,43.86,43.83,43.84,470245.0,37.8152,37.8324,37.8066,37.8152,470245.0
2019-04-26 14:30:00,43.84,43.84,43.81,43.83,282063.0,37.8152,37.8152,37.7893,37.8066,282063.0
2019-04-26 14:35:00,43.83,43.84,43.81,43.81,272950.0,37.8066,37.8152,37.7893,37.7893,272950.0
2019-04-26 14:40:00,43.81,43.82,43.79,43.79,744715.0,37.7893,37.7979,37.7721,37.7721,744715.0
2019-04-26 14:45:00,43.79,43.79,43.76,43.76,218549.0,37.7721,37.7721,37.7462,37.7462,218549.0
2019-04-26 14:50:00,43.77,43.79,43.76,43.77,210811.0,37.7548,37.7721,37.7462,37.7548,210811.0
2019-04-26 14:55:00,43.77,43.79,43.77,43.79,241210.0,37.7548,37.7721,37.7548,37.7721,241210.0
2019-04-26 15:00:00,43.79,43.83,43.78,43.83,688749.0,37.7721,37.8066,37.7634,37.8066,688749.0
2019-04-26 15:05:00,43.83,43.84,43.8,43.81,411407.0,37.8066,37.8152,37.7807,37.7893,411407.0
2019-04-26 15:10:00,43.81,43.82,43.79,43.79,198605.0,37.7893,37.7979,37.7721,37.7721,198605.0
2019-04-26 15:15:00,43.8,43.8,43.78,43.79,378959.0,37.7807,37.7807,37.7634,37.7721,378959.0
2019-04-26 15:20:00,43.79,43.81,43.78,43.8,336722.0,37.7721,37.7893,37.7634,37.7807,336722.0
2019-04-26 15:25:00,43.8,43.81,43.79,43.79,285583.0,37.7807,37.7893,37.7721,37.7721,285583.0
2019-04-26 15:30:00,43.79,43.81,43.78,43.81,321861.0,37.7721,37.7893,37.7634,37.7893,321861.0
2019-04-26 15:35:00,43.8,43.83,43.8,43.81,375772.0,37.7807,37.8066,37.7807,37.7893,375772.0
2019-04-26 15:40:00,43.81,43.83,43.8,43.82,551200.0,37.7893,37.8066,37.7807,37.7979,551200.0
2019-04-26 15:45:00,43.82,43.83,43.8,43.81,1013425.0,37.7979,37.8066,37.7807,37.7893,1013425.0
2019-04-26 15:50:00,43.82,43.82,43.81,43.81,925959.0,37.7979,37.7979,37.7893,37.7893,925959.0
2019-04-26 15:55:00,43.82,43.87,43.81,43.87,3112063.0,37.7979,37.8411,37.7893,37.8411,3112063.0
2019-04-29 09:30:00,44.0,44.03,43.99,44.01,905180.0,37.9532,37.9791,37.9446,37.9618,905180.0
2019-04-29 09:35:00,44.01,44.02,43.98,44.02,451613.0,37.9618,37.9704,37.9359,37.9704,451613.0
2019-04-29 09:40:00,44.02,44.03,43.98,44.0,928475.0,37.9704,37.9791,37.9359,37.9532,928475.0
2019-04-29 09:45:00,43.99,44.01,43.97,43.98,391763.0,37.9446,37.9618,37.9273,37.9359,391763.0
2019-04-29 09:50:00,43.97,44.0,43.96,43.99,236022.0,37.9273,37.9532,37.9187,37.9446,236022.0
2019-04-29 09:55:00,43.99,44.0,43.93,43.93,3181190.0,37.9446,37.9532,37.8928,37.8928,3181190.0
2019-04-29 10:00:00,43.93,43.94,43.9,43.91,378745.0,37.8928,37.9014,37.8669,37.8756,378745.0
2019-04-29 10:05:00,43.91,43.93,43.89,43.91,284983.0,37.8756,37.8928,37.8583,37.8756,284983.0
2019-04-29 10:10:00,43.9,43.93,43.88,43.9,1070008.0,37.8669,37.8928,37.8497,37.8669,1070008.0
2019-04-29 10:15:00,43.9,43.93,43.89,43.92,318988.0,37.8669,37.8928,37.8583,37.8842,318988.0
2019-04-29 10:20:00,43.93,43.95,43.92,43.93,289896.0,37.8928,37.9101,37.8842,37.8928,289896.0
2019-04-29 10:25:00,43.94,43.95,43.92,43.93,181226.0,37.9014,37.9101,37.8842,37.8928,181226.0
2019-04-29 10:30:00,43.93,43.95,43.9,43.94,400543.0,37.8928,37.9101,37.8669,37.9014,400543.0
2019-04-29 10:35:00,43.94,43.98,43.93,43.98,839948.0,37.9014,37.9359,37.8928,37.9359,839948.0
2019-04-29 10:40:00,43.98,43.99,43.96,43.97,384286.0,37.9359,37.9446,37.9187,37.9273,384286.0
2019-04-29 10:45:00,43.98,44.01,43.97,44.0,328377.0,37.9359,37.9618,37.9273,37.9532,328377.0
2019-04-29 10:50:00,43.99,44.02,43.99,44.02,428727.0,37.9446,37.9704,37.9446,37.9704,428727.0
2019-04-29 10:55:00,44.01,44.03,44.0,44.0,416860.0,37.9618,37.9791,37.9532,37.9532,416860.0
2019-04-29 11:00:00,44.0,44.01,43.98,43.98,235837.0,37.9532,37.9618,37.9359,37.9359,235837.0
2019-04-29 11:05:00,43.98,43.99,43.95,43.96,203069.0,37.9359,37.9446,37.9101,37.9187,203069.0
2019-04-29 11:10:00,43.97,43.98,43.93,43.94,267885.0,37.9273,37.9359,37.8928,37.9014,267885.0
2019-04-29 11:15:00,43.94,43.95,43.92,43.94,271368.0,37.9014,37.9101,37.8842,37.9014,271368.0
2019-04-29 11:20:00,43.94,43.95,43.92,43.93,137466.0,37.9014,37.9101,37.8842,37.8928,137466.0
2019-04-29 11:25:00,43.93,43.96,43.92,43.94,267076.0,37.8928,37.9187,37.8842,37.9014,267076.0
2019-04-29 11:30:00,43.93,43.96,43.92,43.95,173585.0,37.8928,37.9187,37.8842,37.9101,173585.0
2019-04-29 11:35:00,43.94,43.94,43.91,43.92,168505.0,37.9014,37.9014,37.8756,37.8842,168505.0
2019-04-29 11:40:00,43.92,43.94,43.9,43.91,166570.0,37.8842,37.9014,37.8669,37.8756,166570.0
2019-04-29 11:45:00,43.91,43.92,43.9,43.91,255476.0,37.8756,37.8842,37.8669,37.8756,255476.0
2019-04-29 11:50:00,43.9,43.93,43.9,43.93,461189.0,37.8669,37.8928,37.8669,37.8928,461189.0
2019-04-29 11:55:00,43.92,43.94,43.91,43.92,221936.0,37.8842,37.9014,37.8756,37.8842,221936.0
2019-04-29 12:00:00,43.92,43.94,43.9,43.93,262118.0,37.8842,37.9014,37.8669,37.8928,262118.0
2019-04-29 12:05:00,43.93,43.95,43.93,43.95,75811.0,37.8928,37.9101,37.8928,37.9101,75811.0
2019-04-29 12:10:00,43.95,43.97,43.94,43.96,245556.0,37.9101,37.9273,37.9014,37.9187,245556.0
2019-04-29 12:15:00,43.96,43.97,43.95,43.96,160462.0,37.9187,37.9273,37.9101,37.9187,160462.0
2019-04-29 12:20:00,43.96,43.98,43.95,43.98,251247.0,37.9187,37.9359,37.9101,37.9359,251247.0
2019-04-29 12:25:00,43.98,43.99,43.97,43.98,126951.0,37.9359,37.9446,37.9273,37.9359,126951.0
2019-04-29 12:30:00,43.97,44.0,43.97,43.98,304482.0,37.9273,37.9532,37.9273,37.9359,304482.0
2019-04-29 12:35:00,43.98,44.01,43.98,43.99,217231.0,37.9359,37.9618,37.9359,37.9446,217231.0
2019-04-29 12:40:00,44.0,44.0,43.98,43.98,92611.0,37.9532,37.9532,37.9359,37.9359,92611.0
2019-04-29 12:45:00,43.98,44.01,43.98,44.01,181514.0,37.9359,37.9618,37.9359,37.9618,181514.0
2019-04-29 12:50:00,44.01,44.05,44.0,44.04,282933.0,37.9618,37.9963,37.9532,37.9877,282933.0
2019-04-29 12:55:00,44.04,44.04,44.01,44.02,261857.0,37.9877,37.9877,37.9618,37.9704,261857.0
2019-04-29 13:00:00,44.01,44.02,44.01,44.02,194010.0,37.9618,37.9704,37.9618,37.9704,194010.0
2019-04-29 13:05:00,44.02,44.02,43.99,43.99,77651.0,37.9704,37.9704,37.9446,37.9446,77651.0
2019-04-29 13:10:00,43.99,44.0,43.97,43.98,87865.0,37.9446,37.9532,37.9273,37.9359,87865.0
2019-04-29 13:15:00,43.98,44.0,43.98,44.0,151856.0,37.9359,37.9532,37.9359,37.9532,151856.0
2019-04-29 13:20:00,44.0,44.01,43.99,44.0,97400.0,37.9532,37.9618,37.9446,37.9532,97400.0
2019-04-29 13:25:00,44.0,44.01,43.98,44.0,247017.0,37.9532,37.9618,37.9359,37.9532,247017.0
2019-04-29 13:30:00,44.0,44.0,43.99,44.0,89999.0,37.9532,37.9532,37.9446,37.9532,89999.0
2019-04-29 13:35:00,43.99,44.0,43.98,43.98,139190.0,37.9446,37.9532,37.9359,37.9359,139190.0
2019-04-29 13:40:00,43.99,43.99,43.97,43.98,164305.0,37.9446,37.9446,37.9273,37.9359,164305.0
2019-04-29 13:45:00,43.98,43.98,43.96,43.96,62326.0,37.9359,37.9359,37.9187,37.9187,62326.0
2019-04-29 13:50:00,43.96,43.97,43.95,43.96,142682.0,37.9187,37.9273,37.9101,37.9187,142682.0
2019-04-29 13:55:00,43.95,43.97,43.95,43.95,155891.0,37.9101,37.9273,37.9101,37.9101,155891.0
2019-04-29 14:00:00,43.95,43.97,43.94,43.95,245922.0,37.9101,37.9273,37.9014,37.9101,245922.0
2019-04-29 14:05:00,43.95,43.97,43.94,43.97,124003.0,37.9101,37.9273,37.9014,37.9273,124003.0
2019-04-29 14:10:00,43.97,43.97,43.94,43.94,257334.0,37.9273,37.9273,37.9014,37.9014,257334.0
2019-04-29 14:15:00,43.95,43.98,43.94,43.98,521591.0,37.9101,37.9359,37.9014,37.9359,521591.0
2019-04-29 14:20:00,43.98,43.99,43.97,43.97,81440.0,37.9359,37.9446,37.9273,37.9273,81440.0
2019-04-29 14:25:00,43.97,43.98,43.96,43.97,135119.0,37.9273,37.9359,37.9187,37.9273,135119.0
2019-04-29 14:30:00,43.97,43.97,43.95,43.95,121242.0,37.9273,37.9273,37.9101,37.9101,121242.0
2019-04-29 14:35:00,43.95,43.95,43.94,43.95,170508.0,37.9101,37.9101,37.9014,37.9101,170508.0
2019-04-29 14:40:00,43.95,43.96,43.94,43.95,206913.0,37.9101,37.9187,37.9014,37.9101,206913.0
2019-04-29 14:45:00,43.95,43.97,43.95,43.95,224197.0,37.9101,37.9273,37.9101,37.9101,224197.0
2019-04-29 14:50:00,43.95,43.96,43.94,43.94,127251.0,37.9101,37.9187,37.9014,37.9014,127251.0
2019-04-29 14:55:00,43.95,43.95,43.94,43.95,81723.0,37.9101,37.9101,37.9014,37.9101,81723.0
2019-04-29 15:00:00,43.94,43.95,43.94,43.95,169659.0,37.9014,37.9101,37.9014,37.9101,169659.0
2019-04-29 15:05:00,43.95,43.98,43.94,43.98,562383.0,37.9101,37.9359,37.9014,37.9359,562383.0
2019-04-29 15:10:00,43.98,43.98,43.96,43.98,497779.0,37.9359,37.9359,37.9187,37.9359,497779.0
2019-04-29 15:15:00,43.98,43.98,43.96,43.96,210660.0,37.9359,37.9359,37.9187,37.9187,210660.0
2019-04-29 15:20:00,43.96,43.98,43.95,43.95,184243.0,37.9187,37.9359,37.9101,37.9101,184243.0
2019-04-29 15:25:00,43.95,43.96,43.93,43.94,191415.0,37.9101,37.9187,37.8928,37.9014,191415.0
2019-04-29 15:30:00,43.94,43.96,43.93,43.95,424645.0,37.9014,37.9187,37.8928,37.9101,424645.0
2019-04-29 15:35:00,43.95,43.98,43.94,43.97,731035.0,37.9101,37.9359,37.9014,37.9273,731035.0
2019-04-29 15:40:00,43.97,43.97,43.95,43.96,290399.0,37.9273,37.9273,37.9101,37.9187,290399.0
2019-04-29 15:45:00,43.96,43.97,43.94,43.97,671476.0,37.9187,37.9273,37.9014,37.9273,671476.0
2019-04-29 15:50:00,43.96,43.96,43.94,43.95,1026804.0,37.9187,37.9187,37.9014,37.9101,1026804.0
2019-04-29 15:55:00,43.96,43.98,43.94,43.96,2473341.0,37.9187,37.9359,37.9014,37.9187,2473341.0
2019-04-30 09:30:00,43.84,43.89,43.78,43.89,938645.0,37.8152,37.8583,37.7634,37.8583,938645.0
2019-04-30 09:35:00,43.88,43.91,43.86,43.88,367201.0,37.8497,37.8756,37.8324,37.8497,367201.0
2019-04-30 09:40:00,43.88,43.9,43.85,43.88,600066.0,37.8497,37.8669,37.8238,37.8497,600066.0
2019-04-30 09:45:00,43.88,43.9,43.87,43.9,796339.0,37.8497,37.8669,37.8411,37.8669,796339.0
2019-04-30 09:50:00,43.9,43.9,43.86,43.88,534790.0,37.8669,37.8669,37.8324,37.8497,534790.0
2019-04-30 09:55:00,43.88,43.89,43.86,43.88,604067.0,37.8497,37.8583,37.8324,37.8497,604067.0
2019-04-30 10:00:00,43.88,43.88,43.82,43.86,650175.0,37.8497,37.8497,37.7979,37.8324,650175.0
2019-04-30 10:05:00,43.86,43.89,43.81,43.82,2867184.0,37.8324,37.8583,37.7893,37.7979,2867184.0
2019-04-30 10:10:00,43.81,43.83,43.8,43.81,1102092.0,37.7893,37.8066,37.7807,37.7893,1102092.0
2019-04-30 10:15:00,43.82,43.82,43.77,43.79,428147.0,37.7979,37.7979,37.7548,37.7721,428147.0
2019-04-30 10:20:00,43.79,43.8,43.74,43.76,685826.0,37.7721,37.7807,37.7289,37.7462,685826.0
2019-04-30 10:25:00,43.75,43.76,43.7,43.74,781256.0,37.7375,37.7462,37.6944,37.7289,781256.0
2019-04-30 10:30:00,43.74,43.77,43.73,43.73,802085.0,37.7289,37.7548,37.7203,37.7203,802085.0
2019-04-30 10:35:00,43.73,43.76,43.72,43.73,450383.0,37.7203,37.7462,37.7117,37.7203,450383.0
2019-04-30 10:40:00,43.73,43.75,43.72,43.73,340080.0,37.7203,37.7375,37.7117,37.7203,340080.0
2019-04-30 10:45:00,43.73,43.77,43.72,43.74,690168.0,37.7203,37.7548,37.7117,37.7289,690168.0
2019-04-30 10:50:00,43.73,43.75,43.73,43.75,295167.0,37.7203,37.7375,37.7203,37.7375,295167.0
2019-04-30 10:55:00,43.75,43.76,43.71,43.72,459794.0,37.7375,37.7462,37.703,37.7117,459794.0
2019-04-30 11:00:00,43.71,43.71,43.63,43.64,2717630.0,37.703,37.703,37.634,37.6427,2717630.0
2019-04-30 11:05:00,43.64,43.66,43.64,43.66,376392.0,37.6427,37.6599,37.6427,37.6599,376392.0
2019-04-30 11:10:00,43.65,43.7,43.65,43.69,1192121.0,37.6513,37.6944,37.6513,37.6858,1192121.0
2019-04-30 11:15:00,43.69,43.73,43.67,43.72,401296.0,37.6858,37.7203,37.6685,37.7117,401296.0
2019-04-30 11:20:00,43.72,43.77,43.72,43.76,430565.0,37.7117,37.7548,37.7117,37.7462,430565.0
2019-04-30 11:25:00,43.77,43.78,43.73,43.73,399700.0,37.7548,37.7634,37.7203,37.7203,399700.0
2019-04-30 11:30:00,43.73,43.79,43.73,43.78,479103.0,37.7203,37.7721,37.7203,37.7634,479103.0
2019-04-30 11:35:00,43.78,43.81,43.75,43.81,511637.0,37.7634,37.7893,37.7375,37.7893,511637.0
2019-04-30 11:40:00,43.8,43.81,43.79,43.8,208920.0,37.7807,37.7893,37.7721,37.7807,208920.0
2019-04-30 11:45:00,43.8,43.82,43.79,43.81,375045.0,37.7807,37.7979,37.7721,37.7893,375045.0
2019-04-30 11:50:00,43.81,43.85,43.8,43.85,187157.0,37.7893,37.8238,37.7807,37.8238,187157.0
2019-04-30 11:55:00,43.85,43.87,43.82,43.83,583629.0,37.8238,37.8411,37.7979,37.8066,583629.0
2019-04-30 12:00:00,43.83,43.84,43.8,43.8,478026.0,37.8066,37.8152,37.7807,37.7807,478026.0
2019-04-30 12:05:00,43.8,43.83,43.8,43.83,196464.0,37.7807,37.8066,37.7807,37.8066,196464.0
2019-04-30 12:10:00,43.83,43.85,43.82,43.85,287925.0,37.8066,37.8238,37.7979,37.8238,287925.0
2019-04-30 12:15:00,43.84,43.85,43.82,43.82,203019.0,37.8152,37.8238,37.7979,37.7979,203019.0
2019-04-30 12:20:00,43.83,43.84,43.82,43.83,205061.0,37.8066,37.8152,37.7979,37.8066,205061.0
2019-04-30 12:25:00,43.83,43.84,43.82,43.84,121799.0,37.8066,37.8152,37.7979,37.8152,121799.0
2019-04-30 12:30:00,43.84,43.84,43.82,43.83,219116.0,37.8152,37.8152,37.7979,37.8066,219116.0
2019-04-30 12:35:00,43.84,43.84,43.82,43.84,178839.0,37.8152,37.8152,37.7979,37.8152,178839.0
2019-04-30 12:40:00,43.84,43.85,43.83,43.84,230715.0,37.8152,37.8238,37.8066,37.8152,230715.0
2019-04-30 12:45:00,43.84,43.84,43.8,43.8,185957.0,37.8152,37.8152,37.7807,37.7807,185957.0
2019-04-30 12:50:00,43.8,43.81,43.78,43.79,231018.0,37.7807,37.7893,37.7634,37.7721,231018.0
2019-04-30 12:55:00,43.8,43.81,43.79,43.81,164050.0,37.7807,37.7893,37.7721,37.7893,164050.0
2019-04-30 13:00:00,43.81,43.85,43.81,43.83,212039.0,37.7893,37.8238,37.7893,37.8066,212039.0
2019-04-30 13:05:00,43.83,43.84,43.82,43.82,183154.0,37.8066,37.8152,37.7979,37.7979,183154.0
2019-04-30 13:10:00,43.83,43.85,43.82,43.84,163828.0,37.8066,37.8238,37.7979,37.8152,163828.0
2019-04-30 13:15:00,43.84,43.85,43.83,43.84,267424.0,37.8152,37.8238,37.8066,37.8152,267424.0
2019-04-30 13:20:00,43.84,43.84,43.82,43.83,168651.0,37.8152,37.8152,37.7979,37.8066,168651.0
2019-04-30 13:25:00,43.83,43.85,43.82,43.82,202047.0,37.8066,37.8238,37.7979,37.7979,202047.0
2019-04-30 13:30:00,43.82,43.86,43.81,43.85,282519.0,37.7979,37.8324,37.7893,37.8238,282519.0
2019-04-30 13:35:00,43.84,43.9,43.84,43.9,765605.0,37.8152,37.8669,37.8152,37.8669,765605.0
2019-04-30 13:40:00,43.9,43.96,43.89,43.96,551675.0,37.8669,37.9187,37.8583,37.9187,551675.0
2019-04-30 13:45:00,43.96,43.98,43.94,43.98,940521.0,37.9187,37.9359,37.9014,37.9359,940521.0
2019-04-30 13:50:00,43.98,43.98,43.93,43.94,830031.0,37.9359,37.9359,37.8928,37.9014,830031.0
2019-04-30 13:55:00,43.94,43.97,43.94,43.97,530925.0,37.9014,37.9273,37.9014,37.9273,530925.0
2019-04-30 14:00:00,43.97,43.98,43.96,43.96,1171161.0,37.9273,37.9359,37.9187,37.9187,1171161.0
2019-04-30 14:05:00,43.97,43.97,43.93,43.94,1058711.0,37.9273,37.9273,37.8928,37.9014,1058711.0
2019-04-30 14:10:00,43.93,43.97,43.93,43.95,519141.0,37.8928,37.9273,37.8928,37.9101,519141.0
2019-04-30 14:15:00,43.94,43.97,43.94,43.97,467386.0,37.9014,37.9273,37.9014,37.9273,467386.0
2019-04-30 14:20:00,43.97,44.03,43.96,44.0,1616268.0,37.9273,37.9791,37.9187,37.9532,1616268.0
2019-04-30 14:25:00,44.0,44.0,43.96,43.99,864767.0,37.9532,37.9532,37.9187,37.9446,864767.0
2019-04-30 14:30:00,43.99,43.99,43.94,43.96,630991.0,37.9446,37.9446,37.9014,37.9187,630991.0
2019-04-30 14:35:00,43.96,43.97,43.94,43.96,635159.0,37.9187,37.9273,37.9014,37.9187,635159.0
2019-04-30 14:40:00,43.97,43.97,43.94,43.95,623433.0,37.9273,37.9273,37.9014,37.9101,623433.0
2019-04-30 14:45:00,43.95,43.96,43.93,43.95,377151.0,37.9101,37.9187,37.8928,37.9101,377151.0
2019-04-30 14:50:00,43.96,43.96,43.9,43.91,1027182.0,37.9187,37.9187,37.8669,37.8756,1027182.0
2019-04-30 14:55:00,43.9,43.93,43.9,43.91,421857.0,37.8669,37.8928,37.8669,37.8756,421857.0
2019-04-30 15:00:00,43.91,43.93,43.9,43.91,389383.0,37.8756,37.8928,37.8669,37.8756,389383.0
2019-04-30 15:05:00,43.91,43.93,43.91,43.91,279966.0,37.8756,37.8928,37.8756,37.8756,279966.0
2019-04-30 15:10:00,43.92,43.92,43.88,43.88,243442.0,37.8842,37.8842,37.8497,37.8497,243442.0
2019-04-30 15:15:00,43.88,43.89,43.86,43.87,439442.0,37.8497,37.8583,37.8324,37.8411,439442.0
2019-04-30 15:20:00,43.88,43.91,43.87,43.88,550364.0,37.8497,37.8756,37.8411,37.8497,550364.0
2019-04-30 15:25:00,43.88,43.89,43.86,43.87,681241.0,37.8497,37.8583,37.8324,37.8411,681241.0
2019-04-30 15:30:00,43.87,43.9,43.86,43.89,597475.0,37.8411,37.8669,37.8324,37.8583,597475.0
2019-04-30 15:35:00,43.89,43.9,43.88,43.9,818891.0,37.8583,37.8669,37.8497,37.8669,818891.0
2019-04-30 15:40:00,43.9,43.9,43.85,43.86,1334224.0,37.8669,37.8669,37.8238,37.8324,1334224.0
2019-04-30 15:45:00,43.86,43.91,43.85,43.9,1501760.0,37.8324,37.8756,37.8238,37.8669,1501760.0
2019-04-30 15:50:00,43.9,43.94,43.9,43.92,2049359.0,37.8669,37.9014,37.8669,37.8842,2049359.0
2019-04-30 15:55:00,43.92,43.95,43.9,43.91,7106340.0,37.8842,37.9101,37.8669,37.8756,7106340.0
2019-05-01 09:30:00,44.01,44.01,43.92,43.95,1027268.0,37.9618,37.9618,37.8842,37.9101,1027268.0
2019-05-01 09:35:00,43.94,43.98,43.92,43.97,423529.0,37.9014,37.9359,37.8842,37.9273,423529.0
2019-05-01 09:40:00,43.97,43.99,43.92,43.94,315647.0,37.9273,37.9446,37.8842,37.9014,315647.0
2019-05-01 09:45:00,43.94,43.95,43.9,43.91,360646.0,37.9014,37.9101,37.8669,37.8756,360646.0
2019-05-01 09:50:00,43.91,43.94,43.89,43.9,284745.0,37.8756,37.9014,37.8583,37.8669,284745.0
2019-05-01 09:55:00,43.9,43.9,43.86,43.89,436285.0,37.8669,37.8669,37.8324,37.8583,436285.0
2019-05-01 10:00:00,43.89,44.01,43.84,44.0,1581265.0,37.8583,37.9618,37.8152,37.9532,1581265.0
2019-05-01 10:05:00,44.0,44.05,43.98,44.02,688337.0,37.9532,37.9963,37.9359,37.9704,688337.0
2019-05-01 10:10:00,44.02,44.06,44.01,44.03,529907.0,37.9704,38.0049,37.9618,37.9791,529907.0
2019-05-01 10:15:00,44.03,44.05,44.01,44.05,391042.0,37.9791,37.9963,37.9618,37.9963,391042.0
2019-05-01 10:20:00,44.05,44.07,44.04,44.05,405095.0,37.9963,38.0136,37.9877,37.9963,405095.0
2019-05-01 10:25:00,44.05,44.06,44.02,44.02,196779.0,37.9963,38.0049,37.9704,37.9704,196779.0
2019-05-01 10:30:00,44.02,44.03,43.99,44.0,297439.0,37.9704,37.9791,37.9446,37.9532,297439.0
2019-05-01 10:35:00,44.0,44.01,43.97,43.98,506047.0,37.9532,37.9618,37.9273,37.9359,506047.0
2019-05-01 10:40:00,43.99,43.99,43.94,43.95,406837.0,37.9446,37.9446,37.9014,37.9101,406837.0
2019-05-01 10:45:00,43.96,43.98,43.94,43.95,522105.0,37.9187,37.9359,37.9014,37.9101,522105.0
2019-05-01 10:50:00,43.95,43.95,43.92,43.93,396922.0,37.9101,37.9101,37.8842,37.8928,396922.0
2019-05-01 10:55:00,43.93,43.94,43.91,43.94,573015.0,37.8928,37.9014,37.8756,37.9014,573015.0
2019-05-01 11:00:00,43.94,43.98,43.92,43.97,954734.0,37.9014,37.9359,37.8842,37.9273,954734.0
2019-05-01 11:05:00,43.97,43.98,43.95,43.98,210854.0,37.9273,37.9359,37.9101,37.9359,210854.0
2019-05-01 11:10:00,43.98,44.02,43.97,44.01,182082.0,37.9359,37.9704,37.9273,37.9618,182082.0
2019-05-01 11:15:00,44.01,44.02,43.98,43.98,273215.0,37.9618,37.9704,37.9359,37.9359,273215.0
2019-05-01 11:20:00,43.98,44.04,43.98,44.03,259094.0,37.9359,37.9877,37.9359,37.9791,259094.0
2019-05-01 11:25:00,44.03,44.05,44.03,44.04,284423.0,37.9791,37.9963,37.9791,37.9877,284423.0
2019-05-01 11:30:00,44.04,44.1,44.04,44.1,479955.0,37.9877,38.0394,37.9877,38.0394,479955.0
2019-05-01 11:35:00,44.1,44.14,44.1,44.13,312547.0,38.0394,38.074,38.0394,38.0653,312547.0
2019-05-01 11:40:00,44.13,44.17,44.13,44.16,426326.0,38.0653,38.0998,38.0653,38.0912,426326.0
2019-05-01 11:45:00,44.16,44.17,44.11,44.11,378513.0,38.0912,38.0998,38.0481,38.0481,378513.0
2019-05-01 11:50:00,44.12,44.12,44.08,44.09,208930.0,38.0567,38.0567,38.0222,38.0308,208930.0
2019-05-01 11:55:00,44.09,44.11,44.08,44.09,260095.0,38.0308,38.0481,38.0222,38.0308,260095.0
2019-05-01 12:00:00,44.09,44.1,44.08,44.1,313348.0,38.0308,38.0394,38.0222,38.0394,313348.0
2019-05-01 12:05:00,44.09,44.1,44.05,44.08,251696.0,38.0308,38.0394,37.9963,38.0222,251696.0
2019-05-01 12:10:00,44.08,44.08,44.06,44.07,187882.0,38.0222,38.0222,38.0049,38.0136,187882.0
2019-05-01 12:15:00,44.07,44.08,44.04,44.05,462127.0,38.0136,38.0222,37.9877,37.9963,462127.0
2019-05-01 12:20:00,44.05,44.05,43.98,43.99,594176.0,37.9963,37.9963,37.9359,37.9446,594176.0
2019-05-01 12:25:00,43.98,44.0,43.97,43.99,395794.0,37.9359,37.9532,37.9273,37.9446,395794.0
2019-05-01 12:30:00,43.99,43.99,43.95,43.96,463119.0,37.9446,37.9446,37.9101,37.9187,463119.0
2019-05-01 12:35:00,43.96,44.03,43.96,44.01,2641584.0,37.9187,37.9791,37.9187,37.9618,2641584.0
2019-05-01 12:40:00,44.01,44.05,43.99,44.03,2262807.0,37.9618,37.9963,37.9446,37.9791,2262807.0
2019-05-01 12:45:00,44.03,44.04,43.97,43.98,1535061.0,37.9791,37.9877,37.9273,37.9359,1535061.0
2019-05-01 12:50:00,43.98,44.0,43.96,43.99,650079.0,37.9359,37.9532,37.9187,37.9446,650079.0
2019-05-01 12:55:00,43.98,44.02,43.98,44.0,240033.0,37.9359,37.9704,37.9359,37.9532,240033.0
2019-05-01 13:00:00,44.0,44.07,43.99,44.04,1189828.0,37.9532,38.0136,37.9446,37.9877,1189828.0
2019-05-01 13:05:00,44.04,44.04,44.0,44.02,270050.0,37.9877,37.9877,37.9532,37.9704,270050.0
2019-05-01 13:10:00,44.02,44.03,43.99,44.02,148481.0,37.9704,37.9791,37.9446,37.9704,148481.0
2019-05-01 13:15:00,44.03,44.04,44.01,44.04,85177.0,37.9791,37.9877,37.9618,37.9877,85177.0
2019-05-01 13:20:00,44.04,44.05,44.02,44.03,125813.0,37.9877,37.9963,37.9704,37.9791,125813.0
2019-05-01 13:25:00,44.04,44.06,44.01,44.06,98285.0,37.9877,38.0049,37.9618,38.0049,98285.0
2019-05-01 13:30:00,44.06,44.07,44.04,44.04,200495.0,38.0049,38.0136,37.9877,37.9877,200495.0
2019-05-01 13:35:00,44.05,44.07,44.03,44.04,246574.0,37.9963,38.0136,37.9791,37.9877,246574.0
2019-05-01 13:40:00,44.05,44.05,44.02,44.05,202397.0,37.9963,37.9963,37.9704,37.9963,202397.0
2019-05-01 13:45:00,44.04,44.05,44.02,44.04,438623.0,37.9877,37.9963,37.9704,37.9877,438623.0
2019-05-01 13:50:00,44.04,44.05,44.01,44.02,524313.0,37.9877,37.9963,37.9618,37.9704,524313.0
2019-05-01 13:55:00,44.02,44.05,44.01,44.03,595262.0,37.9704,37.9963,37.9618,37.9791,595262.0
2019-05-01 14:00:00,44.04,44.2,43.99,44.19,4227548.0,37.9877,38.1257,37.9446,38.1171,4227548.0
2019-05-01 14:05:00,44.19,44.32,44.18,44.3,4903967.0,38.1171,38.2292,38.1085,38.212,4903967.0
2019-05-01 14:10:00,44.31,44.32,44.19,44.23,3258695.0,38.2206,38.2292,38.1171,38.1516,3258695.0
2019-05-01 14:15:00,44.23,44.31,44.22,44.31,1214245.0,38.1516,38.2206,38.143,38.2206,1214245.0
2019-05-01 14:20:00,44.31,44.35,44.28,44.33,1105882.0,38.2206,38.2551,38.1947,38.2378,1105882.0
2019-05-01 14:25:00,44.34,44.35,44.26,44.27,1309260.0,38.2465,38.2551,38.1775,38.1861,1309260.0
2019-05-01 14:30:00,44.26,44.29,44.02,44.07,4340076.0,38.1775,38.2033,37.9704,38.0136,4340076.0
2019-05-01 14:35:00,44.07,44.07,43.81,43.82,3364680.0,38.0136,38.0136,37.7893,37.7979,3364680.0
2019-05-01 14:40:00,43.82,43.91,43.74,43.86,2995095.0,37.7979,37.8756,37.7289,37.8324,2995095.0
2019-05-01 14:45:00,43.85,43.93,43.81,43.88,1765386.0,37.8238,37.8928,37.7893,37.8497,1765386.0
2019-05-01 14:50:00,43.89,43.96,43.85,43.94,1963002.0,37.8583,37.9187,37.8238,37.9014,1963002.0
2019-05-01 14:55:00,43.93,43.96,43.89,43.89,540923.0,37.8928,37.9187,37.8583,37.8583,540923.0
2019-05-01 15:00:00,43.88,43.92,43.79,43.84,2570924.0,37.8497,37.8842,37.7721,37.8152,2570924.0
2019-05-01 15:05:00,43.84,43.86,43.8,43.82,671866.0,37.8152,37.8324,37.7807,37.7979,671866.0
2019-05-01 15:10:00,43.83,43.85,43.77,43.83,3786021.0,37.8066,37.8238,37.7548,37.8066,3786021.0
2019-05-01 15:15:00,43.84,43.84,43.75,43.82,1641256.0,37.8152,37.8152,37.7375,37.7979,1641256.0
2019-05-01 15:20:00,43.82,43.82,43.7,43.71,1861188.0,37.7979,37.7979,37.6944,37.703,1861188.0
2019-05-01 15:25:00,43.71,43.74,43.64,43.69,3659498.0,37.703,37.7289,37.6427,37.6858,3659498.0
2019-05-01 15:30:00,43.7,43.7,43.64,43.66,2382581.0,37.6944,37.6944,37.6427,37.6599,2382581.0
2019-05-01 15:35:00,43.66,43.72,43.66,43.69,1168760.0,37.6599,37.7117,37.6599,37.6858,1168760.0
2019-05-01 15:40:00,43.69,43.71,43.66,43.71,1413510.0,37.6858,37.703,37.6599,37.703,1413510.0
2019-05-01 15:45:00,43.71,43.71,43.58,43.6,5118535.0,37.703,37.703,37.5909,37.6082,5118535.0
2019-05-01 15:50:00,43.6,43.62,43.56,43.56,2767542.0,37.6082,37.6254,37.5737,37.5737,2767542.0
2019-05-01 15:55:00,43.56,43.62,43.54,43.6,5380142.0,37.5737,37.6254,37.5564,37.6082,5380142.0
2019-05-02 09:30:00,43.7,43.75,43.66,43.71,1802857.0,37.6944,37.7375,37.6599,37.703,1802857.0
2019-05-02 09:35:00,43.71,43.74,43.69,43.71,753735.0,37.703,37.7289,37.6858,37.703,753735.0
2019-05-02 09:40:00,43.71,43.77,43.7,43.77,865458.0,37.703,37.7548,37.6944,37.7548,865458.0
2019-05-02 09:45:00,43.76,43.78,43.73,43.78,1092792.0,37.7462,37.7634,37.7203,37.7634,1092792.0
2019-05-02 09:50:00,43.77,43.79,43.75,43.79,1134294.0,37.7548,37.7721,37.7375,37.7721,1134294.0
2019-05-02 09:55:00,43.79,43.8,43.77,43.78,511528.0,37.7721,37.7807,37.7548,37.7634,511528.0
2019-05-02 10:00:00,43.79,43.81,43.78,43.8,749690.0,37.7721,37.7893,37.7634,37.7807,749690.0
2019-05-02 10:05:00,43.8,43.81,43.77,43.8,849697.0,37.7807,37.7893,37.7548,37.7807,849697.0
2019-05-02 10:10:00,43.8,43.85,43.79,43.84,546648.0,37.7807,37.8238,37.7721,37.8152,546648.0
2019-05-02 10:15:00,43.84,43.85,43.81,43.83,455896.0,37.8152,37.8238,37.7893,37.8066,455896.0
2019-05-02 10:20:00,43.83,43.84,43.79,43.8,253734.0,37.8066,37.8152,37.7721,37.7807,253734.0
2019-05-02 10:25:00,43.8,43.82,43.74,43.76,432124.0,37.7807,37.7979,37.7289,37.7462,432124.0
2019-05-02 10:30:00,43.76,43.78,43.72,43.77,775673.0,37.7462,37.7634,37.7117,37.7548,775673.0
2019-05-02 10:35:00,43.77,43.8,43.76,43.8,313153.0,37.7548,37.7807,37.7462,37.7807,313153.0
2019-05-02 10:40:00,43.79,43.79,43.75,43.75,345059.0,37.7721,37.7721,37.7375,37.7375,345059.0
2019-05-02 10:45:00,43.76,43.79,43.75,43.78,514097.0,37.7462,37.7721,37.7375,37.7634,514097.0
2019-05-02 10:50:00,43.78,43.78,43.73,43.74,273917.0,37.7634,37.7634,37.7203,37.7289,273917.0
2019-05-02 10:55:00,43.74,43.75,43.7,43.71,677271.0,37.7289,37.7375,37.6944,37.703,677271.0
2019-05-02 11:00:00,43.71,43.75,43.7,43.74,145151.0,37.703,37.7375,37.6944,37.7289,145151.0
2019-05-02 11:05:00,43.75,43.75,43.73,43.75,163139.0,37.7375,37.7375,37.7203,37.7375,163139.0
2019-05-02 11:10:00,43.76,43.77,43.72,43.73,434112.0,37.7462,37.7548,37.7117,37.7203,434112.0
2019-05-02 11:15:00,43.73,43.73,43.67,43.68,1039071.0,37.7203,37.7203,37.6685,37.6772,1039071.0
2019-05-02 11:20:00,43.67,43.68,43.6,43.6,2208730.0,37.6685,37.6772,37.6082,37.6082,2208730.0
2019-05-02 11:25:00,43.61,43.62,43.55,43.56,2960987.0,37.6168,37.6254,37.565,37.5737,2960987.0
2019-05-02 11:30:00,43.56,43.62,43.56,43.59,1483549.0,37.5737,37.6254,37.5737,37.5995,1483549.0
2019-05-02 11:35:00,43.59,43.63,43.55,43.56,785850.0,37.5995,37.634,37.565,37.5737,785850.0
2019-05-02 11:40:00,43.56,43.59,43.51,43.51,1005191.0,37.5737,37.5995,37.5305,37.5305,1005191.0
2019-05-02 11:45:00,43.51,43.52,43.46,43.51,1249849.0,37.5305,37.5392,37.4874,37.5305,1249849.0
2019-05-02 11:50:00,43.52,43.53,43.47,43.48,1111646.0,37.5392,37.5478,37.496,37.5047,1111646.0
2019-05-02 11:55:00,43.48,43.52,43.45,43.52,919849.0,37.5047,37.5392,37.4788,37.5392,919849.0
2019-05-02 12:00:00,43.52,43.55,43.5,43.54,314508.0,37.5392,37.565,37.5219,37.5564,314508.0
2019-05-02 12:05:00,43.54,43.57,43.54,43.57,337887.0,37.5564,37.5823,37.5564,37.5823,337887.0
2019-05-02 12:10:00,43.56,43.57,43.54,43.54,264116.0,37.5737,37.5823,37.5564,37.5564,264116.0
2019-05-02 12:15:00,43.55,43.57,43.52,43.55,312440.0,37.565,37.5823,37.5392,37.565,312440.0
2019-05-02 12:20:00,43.55,43.61,43.55,43.6,362058.0,37.565,37.6168,37.565,37.6082,362058.0
2019-05-02 12:25:00,43.6,43.61,43.57,43.59,322606.0,37.6082,37.6168,37.5823,37.5995,322606.0
2019-05-02 12:30:00,43.59,43.63,43.57,43.63,317358.0,37.5995,37.634,37.5823,37.634,317358.0
2019-05-02 12:35:00,43.62,43.64,43.59,43.6,324859.0,37.6254,37.6427,37.5995,37.6082,324859.0
2019-05-02 12:40:00,43.61,43.62,43.58,43.59,378737.0,37.6168,37.6254,37.5909,37.5995,378737.0
2019-05-02 12:45:00,43.59,43.64,43.58,43.62,392595.0,37.5995,37.6427,37.5909,37.6254,392595.0
2019-05-02 12:50:00,43.62,43.64,43.58,43.64,243414.0,37.6254,37.6427,37.5909,37.6427,243414.0
2019-05-02 12:55:00,43.64,43.64,43.58,43.61,334737.0,37.6427,37.6427,37.5909,37.6168,334737.0
2019-05-02 13:00:00,43.61,43.63,43.56,43.57,297407.0,37.6168,37.634,37.5737,37.5823,297407.0
2019-05-02 13:05:00,43.58,43.63,43.57,43.63,247746.0,37.5909,37.634,37.5823,37.634,247746.0
2019-05-02 13:10:00,43.62,43.67,43.62,43.65,235931.0,37.6254,37.6685,37.6254,37.6513,235931.0
2019-05-02 13:15:00,43.65,43.68,43.64,43.65,258466.0,37.6513,37.6772,37.6427,37.6513,258466.0
2019-05-02 13:20:00,43.64,43.68,43.64,43.66,220591.0,37.6427,37.6772,37.6427,37.6599,220591.0
2019-05-02 13:25:00,43.66,43.67,43.63,43.65,239865.0,37.6599,37.6685,37.634,37.6513,239865.0
2019-05-02 13:30:00,43.65,43.66,43.63,43.65,149095.0,37.6513,37.6599,37.634,37.6513,149095.0
2019-05-02 13:35:00,43.65,43.71,43.64,43.69,248694.0,37.6513,37.703,37.6427,37.6858,248694.0
2019-05-02 13:40:00,43.69,43.71,43.66,43.68,181090.0,37.6858,37.703,37.6599,37.6772,181090.0
2019-05-02 13:45:00,43.67,43.68,43.64,43.66,220651.0,37.6685,37.6772,37.6427,37.6599,220651.0
2019-05-02 13:50:00,43.67,43.68,43.64,43.64,645692.0,37.6685,37.6772,37.6427,37.6427,645692.0
2019-05-02 13:55:00,43.64,43.67,43.63,43.63,300589.0,37.6427,37.6685,37.634,37.634,300589.0
2019-05-02 14:00:00,43.64,43.65,43.62,43.64,168189.0,37.6427,37.6513,37.6254,37.6427,168189.0
2019-05-02 14:05:00,43.65,43.65,43.61,43.61,271703.0,37.6513,37.6513,37.6168,37.6168,271703.0
2019-05-02 14:10:00,43.61,43.66,43.61,43.64,180014.0,37.6168,37.6599,37.6168,37.6427,180014.0
2019-05-02 14:15:00,43.63,43.67,43.63,43.65,197750.0,37.634,37.6685,37.634,37.6513,197750.0
2019-05-02 14:20:00,43.65,43.69,43.64,43.69,714277.0,37.6513,37.6858,37.6427,37.6858,714277.0
2019-05-02 14:25:00,43.68,43.71,43.66,43.67,4033745.0,37.6772,37.703,37.6599,37.6685,4033745.0
2019-05-02 14:30:00,43.67,43.7,43.65,43.65,357683.0,37.6685,37.6944,37.6513,37.6513,357683.0
2019-05-02 14:35:00,43.65,43.66,43.63,43.64,229095.0,37.6513,37.6599,37.634,37.6427,229095.0
2019-05-02 14:40:00,43.64,43.65,43.62,43.64,183202.0,37.6427,37.6513,37.6254,37.6427,183202.0
2019-05-02 14:45:00,43.64,43.66,43.59,43.59,211298.0,37.6427,37.6599,37.5995,37.5995,211298.0
2019-05-02 14:50:00,43.59,43.63,43.58,43.62,332518.0,37.5995,37.634,37.5909,37.6254,332518.0
2019-05-02 14:55:00,43.63,43.64,43.62,43.62,281387.0,37.634,37.6427,37.6254,37.6254,281387.0
2019-05-02 15:00:00,43.62,43.64,43.62,43.64,477011.0,37.6254,37.6427,37.6254,37.6427,477011.0
2019-05-02 15:05:00,43.64,43.67,43.63,43.64,369233.0,37.6427,37.6685,37.634,37.6427,369233.0
2019-05-02 15:10:00,43.64,43.66,43.64,43.66,155653.0,37.6427,37.6599,37.6427,37.6599,155653.0
2019-05-02 15:15:00,43.65,43.68,43.65,43.66,189723.0,37.6513,37.6772,37.6513,37.6599,189723.0
2019-05-02 15:20:00,43.66,43.68,43.66,43.68,194063.0,37.6599,37.6772,37.6599,37.6772,194063.0
2019-05-02 15:25:00,43.67,43.69,43.66,43.68,375498.0,37.6685,37.6858,37.6599,37.6772,375498.0
2019-05-02 15:30:00,43.68,43.69,43.66,43.66,409190.0,37.6772,37.6858,37.6599,37.6599,409190.0
2019-05-02 15:35:00,43.65,43.7,43.65,43.68,249474.0,37.6513,37.6944,37.6513,37.6772,249474.0
2019-05-02 15:40:00,43.68,43.7,43.66,43.69,391041.0,37.6772,37.6944,37.6599,37.6858,391041.0
2019-05-02 15:45:00,43.69,43.69,43.65,43.67,622957.0,37.6858,37.6858,37.6513,37.6685,622957.0
2019-05-02 15:50:00,43.67,43.68,43.65,43.66,912088.0,37.6685,37.6772,37.6513,37.6599,912088.0
2019-05-02 15:55:00,43.66,43.69,43.65,43.69,2270602.0,37.6599,37.6858,37.6513,37.6858,2270602.0
2019-05-03 09:30:00,44.03,44.07,43.95,44.06,2711899.0,37.9791,38.0136,37.9101,38.0049,2711899.0
2019-05-03 09:35:00,44.05,44.09,44.05,44.08,2053188.0,37.9963,38.0308,37.9963,38.0222,2053188.0
2019-05-03 09:40:00,44.08,44.11,44.07,44.08,1123435.0,38.0222,38.0481,38.0136,38.0222,1123435.0
2019-05-03 09:45:00,44.09,44.13,44.05,44.12,830548.0,38.0308,38.0653,37.9963,38.0567,830548.0
2019-05-03 09:50:00,44.13,44.13,44.08,44.11,555043.0,38.0653,38.0653,38.0222,38.0481,555043.0
2019-05-03 09:55:00,44.11,44.14,44.09,44.1,245159.0,38.0481,38.074,38.0308,38.0394,245159.0
2019-05-03 10:00:00,44.1,44.21,44.09,44.18,1771989.0,38.0394,38.1343,38.0308,38.1085,1771989.0
2019-05-03 10:05:00,44.18,44.19,44.13,44.19,1203958.0,38.1085,38.1171,38.0653,38.1171,1203958.0
2019-05-03 10:10:00,44.19,44.19,44.1,44.12,869847.0,38.1171,38.1171,38.0394,38.0567,869847.0
2019-05-03 10:15:00,44.12,44.18,44.12,44.12,459668.0,38.0567,38.1085,38.0567,38.0567,459668.0
2019-05-03 10:20:00,44.12,44.15,44.11,44.14,748965.0,38.0567,38.0826,38.0481,38.074,748965.0
2019-05-03 10:25:00,44.14,44.15,44.13,44.14,262159.0,38.074,38.0826,38.0653,38.074,262159.0
2019-05-03 10:30:00,44.15,44.19,44.14,44.18,355604.0,38.0826,38.1171,38.074,38.1085,355604.0
2019-05-03 10:35:00,44.17,44.18,44.12,44.13,469779.0,38.0998,38.1085,38.0567,38.0653,469779.0
2019-05-03 10:40:00,44.13,44.18,44.12,44.17,767771.0,38.0653,38.1085,38.0567,38.0998,767771.0
2019-05-03 10:45:00,44.18,44.21,44.16,44.18,829208.0,38.1085,38.1343,38.0912,38.1085,829208.0
2019-05-03 10:50:00,44.18,44.21,44.16,44.17,499367.0,38.1085,38.1343,38.0912,38.0998,499367.0
2019-05-03 10:55:00,44.17,44.21,44.15,44.21,511271.0,38.0998,38.1343,38.0826,38.1343,511271.0
2019-05-03 11:00:00,44.21,44.27,44.17,44.27,801763.0,38.1343,38.1861,38.0998,38.1861,801763.0
2019-05-03 11:05:00,44.27,44.28,44.25,44.26,1673684.0,38.1861,38.1947,38.1688,38.1775,1673684.0
2019-05-03 11:10:00,44.27,44.28,44.26,44.27,813021.0,38.1861,38.1947,38.1775,38.1861,813021.0
2019-05-03 11:15:00,44.27,44.27,44.23,44.23,430127.0,38.1861,38.1861,38.1516,38.1516,430127.0
2019-05-03 11:20:00,44.23,44.24,44.21,44.23,354780.0,38.1516,38.1602,38.1343,38.1516,354780.0
2019-05-03 11:25:00,44.23,44.24,44.19,44.22,1270462.0,38.1516,38.1602,38.1171,38.143,1270462.0
2019-05-03 11:30:00,44.22,44.23,44.15,44.19,3649426.0,38.143,38.1516,38.0826,38.1171,3649426.0
2019-05-03 11:35:00,44.19,44.22,44.17,44.18,470801.0,38.1171,38.143,38.0998,38.1085,470801.0
2019-05-03 11:40:00,44.18,44.21,44.18,44.21,321480.0,38.1085,38.1343,38.1085,38.1343,321480.0
2019-05-03 11:45:00,44.21,44.22,44.18,44.19,307737.0,38.1343,38.143,38.1085,38.1171,307737.0
2019-05-03 11:50:00,44.19,44.25,44.17,44.24,333838.0,38.1171,38.1688,38.0998,38.1602,333838.0
2019-05-03 11:55:00,44.24,44.25,44.21,44.23,843279.0,38.1602,38.1688,38.1343,38.1516,843279.0
2019-05-03 12:00:00,44.23,44.24,44.2,44.24,455094.0,38.1516,38.1602,38.1257,38.1602,455094.0
2019-05-03 12:05:00,44.23,44.26,44.23,44.25,442017.0,38.1516,38.1775,38.1516,38.1688,442017.0
2019-05-03 12:10:00,44.25,44.25,44.23,44.23,209027.0,38.1688,38.1688,38.1516,38.1516,209027.0
2019-05-03 12:15:00,44.23,44.26,44.21,44.25,335093.0,38.1516,38.1775,38.1343,38.1688,335093.0
2019-05-03 12:20:00,44.25,44.26,44.23,44.24,135536.0,38.1688,38.1775,38.1516,38.1602,135536.0
2019-05-03 12:25:00,44.23,44.26,44.23,44.26,613772.0,38.1516,38.1775,38.1516,38.1775,613772.0
2019-05-03 12:30:00,44.26,44.27,44.23,44.24,329821.0,38.1775,38.1861,38.1516,38.1602,329821.0
2019-05-03 12:35:00,44.24,44.24,44.22,44.23,196784.0,38.1602,38.1602,38.143,38.1516,196784.0
2019-05-03 12:40:00,44.23,44.23,44.21,44.21,159694.0,38.1516,38.1516,38.1343,38.1343,159694.0
2019-05-03 12:45:00,44.22,44.23,44.18,44.2,1133937.0,38.143,38.1516,38.1085,38.1257,1133937.0
2019-05-03 12:50:00,44.2,44.23,44.19,44.21,351708.0,38.1257,38.1516,38.1171,38.1343,351708.0
2019-05-03 12:55:00,44.22,44.22,44.2,44.21,271045.0,38.143,38.143,38.1257,38.1343,271045.0
2019-05-03 13:00:00,44.21,44.22,44.19,44.19,162321.0,38.1343,38.143,38.1171,38.1171,162321.0
2019-05-03 13:05:00,44.19,44.2,44.18,44.19,238797.0,38.1171,38.1257,38.1085,38.1171,238797.0
2019-05-03 13:10:00,44.19,44.21,44.18,44.18,755834.0,38.1171,38.1343,38.1085,38.1085,755834.0
2019-05-03 13:15:00,44.19,44.21,44.18,44.21,297550.0,38.1171,38.1343,38.1085,38.1343,297550.0
2019-05-03 13:20:00,44.21,44.23,44.2,44.22,121420.0,38.1343,38.1516,38.1257,38.143,121420.0
2019-05-03 13:25:00,44.22,44.24,44.2,44.23,454999.0,38.143,38.1602,38.1257,38.1516,454999.0
2019-05-03 13:30:00,44.23,44.24,44.21,44.23,190046.0,38.1516,38.1602,38.1343,38.1516,190046.0
2019-05-03 13:35:00,44.23,44.23,44.2,44.21,85587.0,38.1516,38.1516,38.1257,38.1343,85587.0
2019-05-03 13:40:00,44.21,44.22,44.2,44.2,201921.0,38.1343,38.143,38.1257,38.1257,201921.0
2019-05-03 13:45:00,44.21,44.22,44.19,44.21,266346.0,38.1343,38.143,38.1171,38.1343,266346.0
2019-05-03 13:50:00,44.21,44.24,44.2,44.21,215258.0,38.1343,38.1602,38.1257,38.1343,215258.0
2019-05-03 13:55:00,44.2,44.22,44.19,44.21,85176.0,38.1257,38.143,38.1171,38.1343,85176.0
2019-05-03 14:00:00,44.21,44.21,44.18,44.19,293817.0,38.1343,38.1343,38.1085,38.1171,293817.0
2019-05-03 14:05:00,44.19,44.2,44.18,44.18,245120.0,38.1171,38.1257,38.1085,38.1085,245120.0
2019-05-03 14:10:00,44.18,44.2,44.18,44.18,66942.0,38.1085,38.1257,38.1085,38.1085,66942.0
2019-05-03 14:15:00,44.18,44.19,44.17,44.18,215833.0,38.1085,38.1171,38.0998,38.1085,215833.0
2019-05-03 14:20:00,44.18,44.2,44.16,44.2,114631.0,38.1085,38.1257,38.0912,38.1257,114631.0
2019-05-03 14:25:00,44.2,44.2,44.17,44.19,113175.0,38.1257,38.1257,38.0998,38.1171,113175.0
2019-05-03 14:30:00,44.18,44.19,44.16,44.17,229589.0,38.1085,38.1171,38.0912,38.0998,229589.0
2019-05-03 14:35:00,44.16,44.18,44.16,44.17,282959.0,38.0912,38.1085,38.0912,38.0998,282959.0
2019-05-03 14:40:00,44.17,44.2,44.16,44.2,460700.0,38.0998,38.1257,38.0912,38.1257,460700.0
2019-05-03 14:45:00,44.19,44.21,44.18,44.2,89569.0,38.1171,38.1343,38.1085,38.1257,89569.0
2019-05-03 14:50:00,44.2,44.21,44.19,44.2,282943.0,38.1257,38.1343,38.1171,38.1257,282943.0
2019-05-03 14:55:00,44.2,44.2,44.17,44.19,240614.0,38.1257,38.1257,38.0998,38.1171,240614.0
2019-05-03 15:00:00,44.18,44.18,44.16,44.17,139295.0,38.1085,38.1085,38.0912,38.0998,139295.0
2019-05-03 15:05:00,44.16,44.21,44.16,44.21,222569.0,38.0912,38.1343,38.0912,38.1343,222569.0
2019-05-03 15:10:00,44.2,44.21,44.18,44.2,376176.0,38.1257,38.1343,38.1085,38.1257,376176.0
2019-05-03 15:15:00,44.19,44.2,44.17,44.17,179744.0,38.1171,38.1257,38.0998,38.0998,179744.0
2019-05-03 15:20:00,44.17,44.18,44.16,44.18,489530.0,38.0998,38.1085,38.0912,38.1085,489530.0
2019-05-03 15:25:00,44.18,44.21,44.17,44.2,1536678.0,38.1085,38.1343,38.0998,38.1257,1536678.0
2019-05-03 15:30:00,44.2,44.21,44.18,44.21,930989.0,38.1257,38.1343,38.1085,38.1343,930989.0
2019-05-03 15:35:00,44.21,44.23,44.2,44.22,266744.0,38.1343,38.1516,38.1257,38.143,266744.0
2019-05-03 15:40:00,44.23,44.23,44.2,44.21,750820.0,38.1516,38.1516,38.1257,38.1343,750820.0
2019-05-03 15:45:00,44.21,44.22,44.2,44.21,911999.0,38.1343,38.143,38.1257,38.1343,911999.0
2019-05-03 15:50:00,44.2,44.23,44.2,44.21,846332.0,38.1257,38.1516,38.1257,38.1343,846332.0
2019-05-03 15:55:00,44.22,44.24,44.2,44.24,3364374.0,38.143,38.1602,38.1257,38.1602,3364374.0
2019-05-06 09:30:00,42.84,42.99,42.79,42.98,4739117.0,36.9526,37.082,36.9095,37.0734,4739117.0
2019-05-06 09:35:00,42.99,43.04,42.98,43.03,2211044.0,37.082,37.1251,37.0734,37.1165,2211044.0
2019-05-06 09:40:00,43.03,43.07,43.0,43.06,1715248.0,37.1165,37.151,37.0906,37.1424,1715248.0
2019-05-06 09:45:00,43.06,43.07,43.0,43.0,875846.0,37.1424,37.151,37.0906,37.0906,875846.0
2019-05-06 09:50:00,43.0,43.01,42.95,43.01,5017306.0,37.0906,37.0992,37.0475,37.0992,5017306.0
2019-05-06 09:55:00,43.01,43.06,42.99,43.06,726047.0,37.0992,37.1424,37.082,37.1424,726047.0
2019-05-06 10:00:00,43.05,43.07,43.01,43.06,2724451.0,37.1337,37.151,37.0992,37.1424,2724451.0
2019-05-06 10:05:00,43.07,43.11,43.04,43.11,900570.0,37.151,37.1855,37.1251,37.1855,900570.0
2019-05-06 10:10:00,43.11,43.15,43.07,43.12,610535.0,37.1855,37.22,37.151,37.1941,610535.0
2019-05-06 10:15:00,43.12,43.15,43.1,43.13,2199715.0,37.1941,37.22,37.1769,37.2028,2199715.0
2019-05-06 10:20:00,43.13,43.14,43.1,43.12,980793.0,37.2028,37.2114,37.1769,37.1941,980793.0
2019-05-06 10:25:00,43.12,43.13,43.1,43.11,1335363.0,37.1941,37.2028,37.1769,37.1855,1335363.0
2019-05-06 10:30:00,43.1,43.1,43.06,43.08,1015825.0,37.1769,37.1769,37.1424,37.1596,1015825.0
2019-05-06 10:35:00,43.08,43.13,43.06,43.11,3625624.0,37.1596,37.2028,37.1424,37.1855,3625624.0
2019-05-06 10:40:00,43.11,43.23,43.11,43.12,6236609.0,37.1855,37.289,37.1855,37.1941,6236609.0
2019-05-06 10:45:00,43.12,43.18,43.11,43.16,482328.0,37.1941,37.2459,37.1855,37.2286,482328.0
2019-05-06 10:50:00,43.16,43.24,43.16,43.2,1083023.0,37.2286,37.2976,37.2286,37.2631,1083023.0
2019-05-06 10:55:00,43.2,43.25,43.18,43.25,489283.0,37.2631,37.3063,37.2459,37.3063,489283.0
2019-05-06 11:00:00,43.24,43.24,43.18,43.2,546379.0,37.2976,37.2976,37.2459,37.2631,546379.0
2019-05-06 11:05:00,43.2,43.21,43.16,43.18,562226.0,37.2631,37.2718,37.2286,37.2459,562226.0
2019-05-06 11:10:00,43.18,43.22,43.16,43.2,233716.0,37.2459,37.2804,37.2286,37.2631,233716.0
2019-05-06 11:15:00,43.2,43.23,43.18,43.19,864009.0,37.2631,37.289,37.2459,37.2545,864009.0
2019-05-06 11:20:00,43.19,43.24,43.19,43.23,1251378.0,37.2545,37.2976,37.2545,37.289,1251378.0
2019-05-06 11:25:00,43.23,43.26,43.21,43.26,172066.0,37.289,37.3149,37.2718,37.3149,172066.0
2019-05-06 11:30:00,43.26,43.28,43.16,43.17,1082793.0,37.3149,37.3321,37.2286,37.2373,1082793.0
2019-05-06 11:35:00,43.16,43.24,43.16,43.24,445691.0,37.2286,37.2976,37.2286,37.2976,445691.0
2019-05-06 11:40:00,43.23,43.24,43.2,43.22,203810.0,37.289,37.2976,37.2631,37.2804,203810.0
2019-05-06 11:45:00,43.22,43.27,43.21,43.23,406534.0,37.2804,37.3235,37.2718,37.289,406534.0
2019-05-06 11:50:00,43.23,43.23,43.18,43.19,365426.0,37.289,37.289,37.2459,37.2545,365426.0
2019-05-06 11:55:00,43.19,43.2,43.14,43.15,541821.0,37.2545,37.2631,37.2114,37.22,541821.0
2019-05-06 12:00:00,43.15,43.17,43.12,43.13,789883.0,37.22,37.2373,37.1941,37.2028,789883.0
2019-05-06 12:05:00,43.13,43.15,43.11,43.13,317729.0,37.2028,37.22,37.1855,37.2028,317729.0
2019-05-06 12:10:00,43.12,43.13,43.1,43.11,208556.0,37.1941,37.2028,37.1769,37.1855,208556.0
2019-05-06 12:15:00,43.11,43.14,43.1,43.12,275940.0,37.1855,37.2114,37.1769,37.1941,275940.0
2019-05-06 12:20:00,43.12,43.13,43.09,43.1,282970.0,37.1941,37.2028,37.1683,37.1769,282970.0
2019-05-06 12:25:00,43.1,43.1,43.03,43.07,1420117.0,37.1769,37.1769,37.1165,37.151,1420117.0
2019-05-06 12:30:00,43.06,43.1,43.06,43.08,489792.0,37.1424,37.1769,37.1424,37.1596,489792.0
2019-05-06 12:35:00,43.08,43.13,43.06,43.12,327466.0,37.1596,37.2028,37.1424,37.1941,327466.0
2019-05-06 12:40:00,43.11,43.13,43.08,43.09,295300.0,37.1855,37.2028,37.1596,37.1683,295300.0
2019-05-06 12:45:00,43.09,43.1,43.06,43.07,307185.0,37.1683,37.1769,37.1424,37.151,307185.0
2019-05-06 12:50:00,43.07,43.09,43.05,43.07,266502.0,37.151,37.1683,37.1337,37.151,266502.0
2019-05-06 12:55:00,43.06,43.09,43.05,43.06,266087.0,37.1424,37.1683,37.1337,37.1424,266087.0
2019-05-06 13:00:00,43.05,43.09,43.03,43.09,220220.0,37.1337,37.1683,37.1165,37.1683,220220.0
2019-05-06 13:05:00,43.09,43.11,43.08,43.08,352141.0,37.1683,37.1855,37.1596,37.1596,352141.0
2019-05-06 13:10:00,43.08,43.11,43.07,43.11,108310.0,37.1596,37.1855,37.151,37.1855,108310.0
2019-05-06 13:15:00,43.11,43.13,43.09,43.12,747199.0,37.1855,37.2028,37.1683,37.1941,747199.0
2019-05-06 13:20:00,43.12,43.13,43.1,43.13,210977.0,37.1941,37.2028,37.1769,37.2028,210977.0
2019-05-06 13:25:00,43.12,43.16,43.12,43.15,379817.0,37.1941,37.2286,37.1941,37.22,379817.0
2019-05-06 13:30:00,43.15,43.16,43.14,43.16,221365.0,37.22,37.2286,37.2114,37.2286,221365.0
2019-05-06 13:35:00,43.16,43.16,43.14,43.15,178280.0,37.2286,37.2286,37.2114,37.22,178280.0
2019-05-06 13:40:00,43.16,43.16,43.14,43.14,83271.0,37.2286,37.2286,37.2114,37.2114,83271.0
2019-05-06 13:45:00,43.14,43.18,43.13,43.18,627063.0,37.2114,37.2459,37.2028,37.2459,627063.0
2019-05-06 13:50:00,43.18,43.18,43.15,43.16,171162.0,37.2459,37.2459,37.22,37.2286,171162.0
2019-05-06 13:55:00,43.16,43.17,43.15,43.16,112828.0,37.2286,37.2373,37.22,37.2286,112828.0
2019-05-06 14:00:00,43.16,43.16,43.14,43.14,91331.0,37.2286,37.2286,37.2114,37.2114,91331.0
2019-05-06 14:05:00,43.14,43.18,43.14,43.18,219469.0,37.2114,37.2459,37.2114,37.2459,219469.0
2019-05-06 14:10:00,43.18,43.19,43.17,43.19,198415.0,37.2459,37.2545,37.2373,37.2545,198415.0
2019-05-06 14:15:00,43.19,43.21,43.18,43.21,288491.0,37.2545,37.2718,37.2459,37.2718,288491.0
2019-05-06 14:20:00,43.21,43.21,43.18,43.19,839322.0,37.2718,37.2718,37.2459,37.2545,839322.0
2019-05-06 14:25:00,43.19,43.22,43.18,43.21,233140.0,37.2545,37.2804,37.2459,37.2718,233140.0
2019-05-06 14:30:00,43.21,43.23,43.19,43.21,273854.0,37.2718,37.289,37.2545,37.2718,273854.0
2019-05-06 14:35:00,43.21,43.24,43.21,43.24,291278.0,37.2718,37.2976,37.2718,37.2976,291278.0
2019-05-06 14:40:00,43.23,43.25,43.23,43.25,350365.0,37.289,37.3063,37.289,37.3063,350365.0
2019-05-06 14:45:00,43.25,43.31,43.24,43.3,1846991.0,37.3063,37.358,37.2976,37.3494,1846991.0
2019-05-06 14:50:00,43.3,43.32,43.28,43.32,1021091.0,37.3494,37.3666,37.3321,37.3666,1021091.0
2019-05-06 14:55:00,43.32,43.34,43.31,43.34,312651.0,37.3666,37.3839,37.358,37.3839,312651.0
2019-05-06 15:00:00,43.34,43.35,43.3,43.32,609094.0,37.3839,37.3925,37.3494,37.3666,609094.0
2019-05-06 15:05:00,43.32,43.35,43.31,43.35,531757.0,37.3666,37.3925,37.358,37.3925,531757.0
2019-05-06 15:10:00,43.35,43.36,43.31,43.32,735146.0,37.3925,37.4011,37.358,37.3666,735146.0
2019-05-06 15:15:00,43.32,43.35,43.31,43.33,302207.0,37.3666,37.3925,37.358,37.3753,302207.0
2019-05-06 15:20:00,43.33,43.36,43.32,43.35,245653.0,37.3753,37.4011,37.3666,37.3925,245653.0
2019-05-06 15:25:00,43.35,43.39,43.32,43.33,351983.0,37.3925,37.427,37.3666,37.3753,351983.0
2019-05-06 15:30:00,43.33,43.36,43.32,43.36,628499.0,37.3753,37.4011,37.3666,37.4011,628499.0
2019-05-06 15:35:00,43.36,43.37,43.34,43.34,786637.0,37.4011,37.4098,37.3839,37.3839,786637.0
2019-05-06 15:40:00,43.34,43.35,43.31,43.33,931438.0,37.3839,37.3925,37.358,37.3753,931438.0
2019-05-06 15:45:00,43.32,43.33,43.3,43.33,641039.0,37.3666,37.3753,37.3494,37.3753,641039.0
2019-05-06 15:50:00,43.33,43.34,43.3,43.31,1686874.0,37.3753,37.3839,37.3494,37.358,1686874.0
2019-05-06 15:55:00,43.31,43.34,43.27,43.32,4129899.0,37.358,37.3839,37.3235,37.3666,4129899.0
2019-05-07 09:30:00,42.86,42.86,42.81,42.83,1272141.0,36.9699,36.9699,36.9267,36.944,1272141.0
2019-05-07 09:35:00,42.83,42.86,42.8,42.84,1726775.0,36.944,36.9699,36.9181,36.9526,1726775.0
2019-05-07 09:40:00,42.84,42.84,42.77,42.79,628384.0,36.9526,36.9526,36.8922,36.9095,628384.0
2019-05-07 09:45:00,42.79,42.81,42.67,42.69,1860811.0,36.9095,36.9267,36.806,36.8232,1860811.0
2019-05-07 09:50:00,42.69,42.7,42.65,42.7,1240400.0,36.8232,36.8318,36.7887,36.8318,1240400.0
2019-05-07 09:55:00,42.69,42.75,42.68,42.71,937790.0,36.8232,36.875,36.8146,36.8405,937790.0
2019-05-07 10:00:00,42.71,42.72,42.62,42.64,875270.0,36.8405,36.8491,36.7628,36.7801,875270.0
2019-05-07 10:05:00,42.64,42.66,42.61,42.63,974862.0,36.7801,36.7973,36.7542,36.7715,974862.0
2019-05-07 10:10:00,42.62,42.63,42.56,42.56,1258443.0,36.7628,36.7715,36.7111,36.7111,1258443.0
2019-05-07 10:15:00,42.56,42.6,42.52,42.59,1668564.0,36.7111,36.7456,36.6766,36.737,1668564.0
2019-05-07 10:20:00,42.59,42.68,42.58,42.66,1832738.0,36.737,36.8146,36.7283,36.7973,1832738.0
2019-05-07 10:25:00,42.66,42.69,42.63,42.68,929527.0,36.7973,36.8232,36.7715,36.8146,929527.0
2019-05-07 10:30:00,42.68,42.69,42.6,42.61,1018684.0,36.8146,36.8232,36.7456,36.7542,1018684.0
2019-05-07 10:35:00,42.61,42.64,42.56,42.57,1208746.0,36.7542,36.7801,36.7111,36.7197,1208746.0
2019-05-07 10:40:00,42.57,42.57,42.54,42.55,778910.0,36.7197,36.7197,36.6938,36.7025,778910.0
2019-05-07 10:45:00,42.54,42.61,42.53,42.55,872433.0,36.6938,36.7542,36.6852,36.7025,872433.0
2019-05-07 10:50:00,42.55,42.57,42.52,42.56,738316.0,36.7025,36.7197,36.6766,36.7111,738316.0
2019-05-07 10:55:00,42.57,42.59,42.53,42.53,435537.0,36.7197,36.737,36.6852,36.6852,435537.0
2019-05-07 11:00:00,42.53,42.54,42.48,42.49,1152066.0,36.6852,36.6938,36.6421,36.6507,1152066.0
2019-05-07 11:05:00,42.48,42.57,42.48,42.57,847527.0,36.6421,36.7197,36.6421,36.7197,847527.0
2019-05-07 11:10:00,42.56,42.59,42.54,42.59,1323422.0,36.7111,36.737,36.6938,36.737,1323422.0
2019-05-07 11:15:00,42.59,42.61,42.52,42.57,1004073.0,36.737,36.7542,36.6766,36.7197,1004073.0
2019-05-07 11:20:00,42.57,42.57,42.49,42.51,593566.0,36.7197,36.7197,36.6507,36.668,593566.0
2019-05-07 11:25:00,42.51,42.56,42.48,42.53,947229.0,36.668,36.7111,36.6421,36.6852,947229.0
2019-05-07 11:30:00,42.54,42.59,42.53,42.55,594634.0,36.6938,36.737,36.6852,36.7025,594634.0
2019-05-07 11:35:00,42.56,42.56,42.47,42.55,1033880.0,36.7111,36.7111,36.6335,36.7025,1033880.0
2019-05-07 11:40:00,42.55,42.62,42.51,42.53,1648418.0,36.7025,36.7628,36.668,36.6852,1648418.0
2019-05-07 11:45:00,42.53,42.59,42.51,42.55,1056821.0,36.6852,36.737,36.668,36.7025,1056821.0
2019-05-07 11:50:00,42.55,42.56,42.47,42.52,509004.0,36.7025,36.7111,36.6335,36.6766,509004.0
2019-05-07 11:55:00,42.52,42.53,42.46,42.49,412278.0,36.6766,36.6852,36.6248,36.6507,412278.0
2019-05-07 12:00:00,42.49,42.49,42.43,42.48,513735.0,36.6507,36.6507,36.599,36.6421,513735.0
2019-05-07 12:05:00,42.48,42.52,42.47,42.47,610114.0,36.6421,36.6766,36.6335,36.6335,610114.0
2019-05-07 12:10:00,42.48,42.5,42.46,42.46,318263.0,36.6421,36.6593,36.6248,36.6248,318263.0
2019-05-07 12:15:00,42.46,42.52,42.46,42.51,563362.0,36.6248,36.6766,36.6248,36.668,563362.0
2019-05-07 12:20:00,42.51,42.55,42.5,42.54,518356.0,36.668,36.7025,36.6593,36.6938,518356.0
2019-05-07 12:25:00,42.54,42.57,42.53,42.54,833431.0,36.6938,36.7197,36.6852,36.6938,833431.0
2019-05-07 12:30:00,42.54,42.56,42.5,42.51,1651005.0,36.6938,36.7111,36.6593,36.668,1651005.0
2019-05-07 12:35:00,42.51,42.55,42.5,42.54,857986.0,36.668,36.7025,36.6593,36.6938,857986.0
2019-05-07 12:40:00,42.54,42.54,42.5,42.52,350793.0,36.6938,36.6938,36.6593,36.6766,350793.0
2019-05-07 12:45:00,42.51,42.54,42.5,42.52,334500.0,36.668,36.6938,36.6593,36.6766,334500.0
2019-05-07 12:50:00,42.52,42.58,42.52,42.55,546762.0,36.6766,36.7283,36.6766,36.7025,546762.0
2019-05-07 12:55:00,42.55,42.55,42.49,42.5,376014.0,36.7025,36.7025,36.6507,36.6593,376014.0
2019-05-07 13:00:00,42.49,42.51,42.44,42.45,211157.0,36.6507,36.668,36.6076,36.6162,211157.0
2019-05-07 13:05:00,42.45,42.47,42.37,42.39,4618209.0,36.6162,36.6335,36.5472,36.5645,4618209.0
2019-05-07 13:10:00,42.39,42.41,42.36,42.38,1087484.0,36.5645,36.5817,36.5386,36.5558,1087484.0
2019-05-07 13:15:00,42.38,42.39,42.33,42.34,1184347.0,36.5558,36.5645,36.5127,36.5213,1184347.0
2019-05-07 13:20:00,42.34,42.35,42.31,42.32,803188.0,36.5213,36.5299,36.4954,36.5041,803188.0
2019-05-07 13:25:00,42.32,42.33,42.28,42.3,795753.0,36.5041,36.5127,36.4696,36.4868,795753.0
2019-05-07 13:30:00,42.3,42.3,42.26,42.3,2985936.0,36.4868,36.4868,36.4523,36.4868,2985936.0
2019-05-07 13:35:00,42.29,42.31,42.27,42.3,933826.0,36.4782,36.4954,36.4609,36.4868,933826.0
2019-05-07 13:40:00,42.3,42.32,42.26,42.27,881790.0,36.4868,36.5041,36.4523,36.4609,881790.0
2019-05-07 13:45:00,42.27,42.34,42.27,42.33,569815.0,36.4609,36.5213,36.4609,36.5127,569815.0
2019-05-07 13:50:00,42.33,42.36,42.31,42.34,1701190.0,36.5127,36.5386,36.4954,36.5213,1701190.0
2019-05-07 13:55:00,42.34,42.37,42.31,42.32,390643.0,36.5213,36.5472,36.4954,36.5041,390643.0
2019-05-07 14:00:00,42.32,42.33,42.26,42.27,551817.0,36.5041,36.5127,36.4523,36.4609,551817.0
2019-05-07 14:05:00,42.27,42.36,42.26,42.32,557406.0,36.4609,36.5386,36.4523,36.5041,557406.0
2019-05-07 14:10:00,42.32,42.33,42.28,42.3,425222.0,36.5041,36.5127,36.4696,36.4868,425222.0
2019-05-07 14:15:00,42.3,42.34,42.28,42.32,521610.0,36.4868,36.5213,36.4696,36.5041,521610.0
2019-05-07 14:20:00,42.32,42.36,42.28,42.28,798352.0,36.5041,36.5386,36.4696,36.4696,798352.0
2019-05-07 14:25:00,42.28,42.31,42.25,42.27,749944.0,36.4696,36.4954,36.4437,36.4609,749944.0
2019-05-07 14:30:00,42.26,42.29,42.23,42.23,887413.0,36.4523,36.4782,36.4264,36.4264,887413.0
2019-05-07 14:35:00,42.23,42.25,42.21,42.23,480984.0,36.4264,36.4437,36.4092,36.4264,480984.0
2019-05-07 14:40:00,42.24,42.29,42.24,42.25,1213180.0,36.4351,36.4782,36.4351,36.4437,1213180.0
2019-05-07 14:45:00,42.25,42.29,42.23,42.25,704174.0,36.4437,36.4782,36.4264,36.4437,704174.0
2019-05-07 14:50:00,42.25,42.35,42.25,42.34,842550.0,36.4437,36.5299,36.4437,36.5213,842550.0
2019-05-07 14:55:00,42.34,42.36,42.32,42.33,600332.0,36.5213,36.5386,36.5041,36.5127,600332.0
2019-05-07 15:00:00,42.33,42.35,42.31,42.33,534919.0,36.5127,36.5299,36.4954,36.5127,534919.0
2019-05-07 15:05:00,42.33,42.34,42.27,42.31,1093007.0,36.5127,36.5213,36.4609,36.4954,1093007.0
2019-05-07 15:10:00,42.32,42.38,42.31,42.34,1477032.0,36.5041,36.5558,36.4954,36.5213,1477032.0
2019-05-07 15:15:00,42.34,42.38,42.32,42.35,778817.0,36.5213,36.5558,36.5041,36.5299,778817.0
2019-05-07 15:20:00,42.35,42.37,42.31,42.33,833455.0,36.5299,36.5472,36.4954,36.5127,833455.0
2019-05-07 15:25:00,42.33,42.34,42.3,42.3,622373.0,36.5127,36.5213,36.4868,36.4868,622373.0
2019-05-07 15:30:00,42.3,42.32,42.27,42.27,711106.0,36.4868,36.5041,36.4609,36.4609,711106.0
2019-05-07 15:35:00,42.28,42.29,42.24,42.27,971713.0,36.4696,36.4782,36.4351,36.4609,971713.0
2019-05-07 15:40:00,42.27,42.36,42.26,42.35,1316655.0,36.4609,36.5386,36.4523,36.5299,1316655.0
2019-05-07 15:45:00,42.35,42.37,42.33,42.36,1451969.0,36.5299,36.5472,36.5127,36.5386,1451969.0
2019-05-07 15:50:00,42.36,42.46,42.35,42.44,1838824.0,36.5386,36.6248,36.5299,36.6076,1838824.0
2019-05-07 15:55:00,42.44,42.48,42.43,42.46,4815491.0,36.6076,36.6421,36.599,36.6248,4815491.0
2019-05-08 09:30:00,42.58,42.65,42.5,42.51,2203746.0,36.7283,36.7887,36.6593,36.668,2203746.0
2019-05-08 09:35:00,42.51,42.53,42.47,42.48,1194509.0,36.668,36.6852,36.6335,36.6421,1194509.0
2019-05-08 09:40:00,42.49,42.59,42.48,42.56,2594453.0,36.6507,36.737,36.6421,36.7111,2594453.0
2019-05-08 09:45:00,42.57,42.65,42.57,42.62,1692767.0,36.7197,36.7887,36.7197,36.7628,1692767.0
2019-05-08 09:50:00,42.62,42.62,42.54,42.54,790807.0,36.7628,36.7628,36.6938,36.6938,790807.0
2019-05-08 09:55:00,42.54,42.59,42.5,42.57,1011693.0,36.6938,36.737,36.6593,36.7197,1011693.0
2019-05-08 10:00:00,42.57,42.61,42.54,42.54,558906.0,36.7197,36.7542,36.6938,36.6938,558906.0
2019-05-08 10:05:00,42.54,42.6,42.54,42.57,628632.0,36.6938,36.7456,36.6938,36.7197,628632.0
2019-05-08 10:10:00,42.57,42.58,42.51,42.57,486736.0,36.7197,36.7283,36.668,36.7197,486736.0
2019-05-08 10:15:00,42.56,42.59,42.54,42.55,1058639.0,36.7111,36.737,36.6938,36.7025,1058639.0
2019-05-08 10:20:00,42.56,42.58,42.52,42.56,1252822.0,36.7111,36.7283,36.6766,36.7111,1252822.0
2019-05-08 10:25:00,42.55,42.56,42.49,42.5,715276.0,36.7025,36.7111,36.6507,36.6593,715276.0
2019-05-08 10:30:00,42.5,42.54,42.45,42.48,857487.0,36.6593,36.6938,36.6162,36.6421,857487.0
2019-05-08 10:35:00,42.47,42.5,42.45,42.5,701862.0,36.6335,36.6593,36.6162,36.6593,701862.0
2019-05-08 10:40:00,42.5,42.55,42.49,42.53,403025.0,36.6593,36.7025,36.6507,36.6852,403025.0
2019-05-08 10:45:00,42.54,42.56,42.5,42.51,549959.0,36.6938,36.7111,36.6593,36.668,549959.0
2019-05-08 10:50:00,42.51,42.56,42.5,42.52,434184.0,36.668,36.7111,36.6593,36.6766,434184.0
2019-05-08 10:55:00,42.53,42.66,42.46,42.65,2653861.0,36.6852,36.7973,36.6248,36.7887,2653861.0
2019-05-08 11:00:00,42.65,42.71,42.62,42.67,3970405.0,36.7887,36.8405,36.7628,36.806,3970405.0
2019-05-08 11:05:00,42.67,42.76,42.64,42.68,3865578.0,36.806,36.8836,36.7801,36.8146,3865578.0
2019-05-08 11:10:00,42.68,42.71,42.63,42.65,2313823.0,36.8146,36.8405,36.7715,36.7887,2313823.0
2019-05-08 11:15:00,42.66,42.68,42.62,42.63,1078038.0,36.7973,36.8146,36.7628,36.7715,1078038.0
2019-05-08 11:20:00,42.63,42.66,42.62,42.65,1122686.0,36.7715,36.7973,36.7628,36.7887,1122686.0
2019-05-08 11:25:00,42.65,42.68,42.64,42.65,1458412.0,36.7887,36.8146,36.7801,36.7887,1458412.0
2019-05-08 11:30:00,42.65,42.67,42.55,42.6,2306754.0,36.7887,36.806,36.7025,36.7456,2306754.0
2019-05-08 11:35:00,42.6,42.62,42.53,42.54,875332.0,36.7456,36.7628,36.6852,36.6938,875332.0
2019-05-08 11:40:00,42.54,42.58,42.53,42.55,640856.0,36.6938,36.7283,36.6852,36.7025,640856.0
2019-05-08 11:45:00,42.55,42.58,42.53,42.58,1009426.0,36.7025,36.7283,36.6852,36.7283,1009426.0
2019-05-08 11:50:00,42.58,42.58,42.54,42.54,840932.0,36.7283,36.7283,36.6938,36.6938,840932.0
2019-05-08 11:55:00,42.55,42.58,42.52,42.52,1100806.0,36.7025,36.7283,36.6766,36.6766,1100806.0
2019-05-08 12:00:00,42.53,42.54,42.47,42.48,1069442.0,36.6852,36.6938,36.6335,36.6421,1069442.0
2019-05-08 12:05:00,42.48,42.5,42.44,42.45,936954.0,36.6421,36.6593,36.6076,36.6162,936954.0
2019-05-08 12:10:00,42.45,42.47,42.39,42.41,2037716.0,36.6162,36.6335,36.5645,36.5817,2037716.0
2019-05-08 12:15:00,42.4,42.44,42.39,42.41,960605.0,36.5731,36.6076,36.5645,36.5817,960605.0
2019-05-08 12:20:00,42.41,42.46,42.4,42.44,1216099.0,36.5817,36.6248,36.5731,36.6076,1216099.0
2019-05-08 12:25:00,42.44,42.47,42.43,42.46,176923.0,36.6076,36.6335,36.599,36.6248,176923.0
2019-05-08 12:30:00,42.45,42.46,42.43,42.46,262970.0,36.6162,36.6248,36.599,36.6248,262970.0
2019-05-08 12:35:00,42.46,42.48,42.44,42.46,423009.0,36.6248,36.6421,36.6076,36.6248,423009.0
2019-05-08 12:40:00,42.47,42.49,42.46,42.49,269474.0,36.6335,36.6507,36.6248,36.6507,269474.0
2019-05-08 12:45:00,42.49,42.52,42.48,42.49,893144.0,36.6507,36.6766,36.6421,36.6507,893144.0
2019-05-08 12:50:00,42.48,42.52,42.48,42.5,264191.0,36.6421,36.6766,36.6421,36.6593,264191.0
2019-05-08 12:55:00,42.5,42.51,42.48,42.49,501568.0,36.6593,36.668,36.6421,36.6507,501568.0
2019-05-08 13:00:00,42.5,42.51,42.47,42.48,631481.0,36.6593,36.668,36.6335,36.6421,631481.0
2019-05-08 13:05:00,42.48,42.5,42.46,42.47,601432.0,36.6421,36.6593,36.6248,36.6335,601432.0
2019-05-08 13:10:00,42.48,42.48,42.45,42.46,447674.0,36.6421,36.6421,36.6162,36.6248,447674.0
2019-05-08 13:15:00,42.47,42.48,42.43,42.45,338388.0,36.6335,36.6421,36.599,36.6162,338388.0
2019-05-08 13:20:00,42.45,42.49,42.44,42.47,145527.0,36.6162,36.6507,36.6076,36.6335,145527.0
2019-05-08 13:25:00,42.48,42.48,42.45,42.45,158872.0,36.6421,36.6421,36.6162,36.6162,158872.0
2019-05-08 13:30:00,42.46,42.49,42.45,42.47,184441.0,36.6248,36.6507,36.6162,36.6335,184441.0
2019-05-08 13:35:00,42.47,42.48,42.44,42.48,282849.0,36.6335,36.6421,36.6076,36.6421,282849.0
2019-05-08 13:40:00,42.48,42.49,42.46,42.48,234899.0,36.6421,36.6507,36.6248,36.6421,234899.0
2019-05-08 13:45:00,42.48,42.5,42.46,42.47,747741.0,36.6421,36.6593,36.6248,36.6335,747741.0
2019-05-08 13:50:00,42.47,42.48,42.44,42.46,391805.0,36.6335,36.6421,36.6076,36.6248,391805.0
2019-05-08 13:55:00,42.46,42.48,42.45,42.47,280401.0,36.6248,36.6421,36.6162,36.6335,280401.0
2019-05-08 14:00:00,42.47,42.49,42.45,42.46,693838.0,36.6335,36.6507,36.6162,36.6248,693838.0
2019-05-08 14:05:00,42.46,42.47,42.45,42.47,215315.0,36.6248,36.6335,36.6162,36.6335,215315.0
2019-05-08 14:10:00,42.47,42.47,42.43,42.44,340057.0,36.6335,36.6335,36.599,36.6076,340057.0
2019-05-08 14:15:00,42.44,42.45,42.43,42.44,216492.0,36.6076,36.6162,36.599,36.6076,216492.0
2019-05-08 14:20:00,42.44,42.46,42.43,42.46,245430.0,36.6076,36.6248,36.599,36.6248,245430.0
2019-05-08 14:25:00,42.46,42.47,42.44,42.45,497787.0,36.6248,36.6335,36.6076,36.6162,497787.0
2019-05-08 14:30:00,42.46,42.48,42.45,42.47,300215.0,36.6248,36.6421,36.6162,36.6335,300215.0
2019-05-08 14:35:00,42.46,42.47,42.45,42.46,158608.0,36.6248,36.6335,36.6162,36.6248,158608.0
2019-05-08 14:40:00,42.46,42.5,42.46,42.5,429129.0,36.6248,36.6593,36.6248,36.6593,429129.0
2019-05-08 14:45:00,42.5,42.5,42.46,42.47,149884.0,36.6593,36.6593,36.6248,36.6335,149884.0
2019-05-08 14:50:00,42.47,42.49,42.46,42.47,147544.0,36.6335,36.6507,36.6248,36.6335,147544.0
2019-05-08 14:55:00,42.47,42.47,42.45,42.46,242831.0,36.6335,36.6335,36.6162,36.6248,242831.0
2019-05-08 15:00:00,42.47,42.5,42.46,42.49,785757.0,36.6335,36.6593,36.6248,36.6507,785757.0
2019-05-08 15:05:00,42.49,42.52,42.48,42.5,573122.0,36.6507,36.6766,36.6421,36.6593,573122.0
2019-05-08 15:10:00,42.51,42.51,42.48,42.5,189626.0,36.668,36.668,36.6421,36.6593,189626.0
2019-05-08 15:15:00,42.5,42.52,42.48,42.51,155634.0,36.6593,36.6766,36.6421,36.668,155634.0
2019-05-08 15:20:00,42.52,42.53,42.51,42.52,225025.0,36.6766,36.6852,36.668,36.6766,225025.0
2019-05-08 15:25:00,42.52,42.54,42.51,42.52,348358.0,36.6766,36.6938,36.668,36.6766,348358.0
2019-05-08 15:30:00,42.53,42.54,42.51,42.52,393903.0,36.6852,36.6938,36.668,36.6766,393903.0
2019-05-08 15:35:00,42.52,42.55,42.5,42.51,813549.0,36.6766,36.7025,36.6593,36.668,813549.0
2019-05-08 15:40:00,42.5,42.51,42.47,42.47,454171.0,36.6593,36.668,36.6335,36.6335,454171.0
2019-05-08 15:45:00,42.48,42.48,42.44,42.46,886090.0,36.6421,36.6421,36.6076,36.6248,886090.0
2019-05-08 15:50:00,42.46,42.46,42.41,42.41,1367135.0,36.6248,36.6248,36.5817,36.5817,1367135.0
2019-05-08 15:55:00,42.42,42.42,42.38,42.42,3941142.0,36.5903,36.5903,36.5558,36.5903,3941142.0
2019-05-09 09:30:00,41.46,41.53,41.41,41.51,4961054.0,35.7623,35.8226,35.7191,35.8054,4961054.0
2019-05-09 09:35:00,41.5,41.5,41.41,41.48,5110233.0,35.7968,35.7968,35.7191,35.7795,5110233.0
2019-05-09 09:40:00,41.47,41.49,41.38,41.39,4015342.0,35.7709,35.7881,35.6933,35.7019,4015342.0
2019-05-09 09:45:00,41.39,41.39,41.31,41.32,2831510.0,35.7019,35.7019,35.6329,35.6415,2831510.0
2019-05-09 09:50:00,41.32,41.32,41.26,41.26,2587824.0,35.6415,35.6415,35.5897,35.5897,2587824.0
2019-05-09 09:55:00,41.26,41.4,41.26,41.38,1493646.0,35.5897,35.7105,35.5897,35.6933,1493646.0
2019-05-09 10:00:00,41.37,41.39,41.31,41.36,1484816.0,35.6846,35.7019,35.6329,35.676,1484816.0
2019-05-09 10:05:00,41.36,41.41,41.34,41.36,1166960.0,35.676,35.7191,35.6587,35.676,1166960.0
2019-05-09 10:10:00,41.36,41.4,41.35,41.38,1147688.0,35.676,35.7105,35.6674,35.6933,1147688.0
2019-05-09 10:15:00,41.38,41.41,41.36,41.37,900793.0,35.6933,35.7191,35.676,35.6846,900793.0
2019-05-09 10:20:00,41.36,41.37,41.25,41.27,1496513.0,35.676,35.6846,35.5811,35.5984,1496513.0
2019-05-09 10:25:00,41.27,41.27,41.19,41.25,1660345.0,35.5984,35.5984,35.5294,35.5811,1660345.0
2019-05-09 10:30:00,41.24,41.29,41.21,41.26,1476281.0,35.5725,35.6156,35.5466,35.5897,1476281.0
2019-05-09 10:35:00,41.26,41.28,41.2,41.21,1321492.0,35.5897,35.607,35.538,35.5466,1321492.0
2019-05-09 10:40:00,41.21,41.3,41.2,41.28,3436298.0,35.5466,35.6242,35.538,35.607,3436298.0
2019-05-09 10:45:00,41.27,41.38,41.26,41.34,1110017.0,35.5984,35.6933,35.5897,35.6587,1110017.0
2019-05-09 10:50:00,41.34,41.36,41.28,41.29,1892111.0,35.6587,35.676,35.607,35.6156,1892111.0
2019-05-09 10:55:00,41.29,41.3,41.23,41.25,1708756.0,35.6156,35.6242,35.5639,35.5811,1708756.0
2019-05-09 11:00:00,41.25,41.3,41.23,41.26,832976.0,35.5811,35.6242,35.5639,35.5897,832976.0
2019-05-09 11:05:00,41.26,41.27,41.2,41.24,1245780.0,35.5897,35.5984,35.538,35.5725,1245780.0
2019-05-09 11:10:00,41.24,41.33,41.23,41.29,2407596.0,35.5725,35.6501,35.5639,35.6156,2407596.0
2019-05-09 11:15:00,41.29,41.3,41.22,41.23,1979273.0,35.6156,35.6242,35.5552,35.5639,1979273.0
2019-05-09 11:20:00,41.23,41.25,41.15,41.19,1634899.0,35.5639,35.5811,35.4949,35.5294,1634899.0
2019-05-09 11:25:00,41.2,41.21,41.15,41.17,641021.0,35.538,35.5466,35.4949,35.5121,641021.0
2019-05-09 11:30:00,41.17,41.23,41.16,41.21,1477936.0,35.5121,35.5639,35.5035,35.5466,1477936.0
2019-05-09 11:35:00,41.21,41.25,41.21,41.23,857618.0,35.5466,35.5811,35.5466,35.5639,857618.0
2019-05-09 11:40:00,41.23,41.27,41.19,41.26,723849.0,35.5639,35.5984,35.5294,35.5897,723849.0
2019-05-09 11:45:00,41.26,41.3,41.25,41.3,794506.0,35.5897,35.6242,35.5811,35.6242,794506.0
2019-05-09 11:50:00,41.3,41.36,41.26,41.34,910214.0,35.6242,35.676,35.5897,35.6587,910214.0
2019-05-09 11:55:00,41.33,41.37,41.33,41.36,669365.0,35.6501,35.6846,35.6501,35.676,669365.0
2019-05-09 12:00:00,41.37,41.38,41.32,41.35,515355.0,35.6846,35.6933,35.6415,35.6674,515355.0
2019-05-09 12:05:00,41.34,41.38,41.31,41.36,1044360.0,35.6587,35.6933,35.6329,35.676,1044360.0
2019-05-09 12:10:00,41.36,41.37,41.33,41.36,618015.0,35.676,35.6846,35.6501,35.676,618015.0
2019-05-09 12:15:00,41.36,41.39,41.33,41.36,649493.0,35.676,35.7019,35.6501,35.676,649493.0
2019-05-09 12:20:00,41.36,41.38,41.33,41.34,594732.0,35.676,35.6933,35.6501,35.6587,594732.0
2019-05-09 12:25:00,41.34,41.53,41.33,41.47,2895048.0,35.6587,35.8226,35.6501,35.7709,2895048.0
2019-05-09 12:30:00,41.47,41.61,41.47,41.61,2208859.0,35.7709,35.8916,35.7709,35.8916,2208859.0
2019-05-09 12:35:00,41.61,41.73,41.6,41.71,2040132.0,35.8916,35.9952,35.883,35.9779,2040132.0
2019-05-09 12:40:00,41.71,41.82,41.63,41.63,2889330.0,35.9779,36.0728,35.9089,35.9089,2889330.0
2019-05-09 12:45:00,41.63,41.67,41.58,41.65,1863788.0,35.9089,35.9434,35.8658,35.9261,1863788.0
2019-05-09 12:50:00,41.65,41.73,41.61,41.7,1602195.0,35.9261,35.9952,35.8916,35.9693,1602195.0
2019-05-09 12:55:00,41.7,41.72,41.67,41.67,1710168.0,35.9693,35.9865,35.9434,35.9434,1710168.0
2019-05-09 13:00:00,41.68,41.76,41.67,41.73,954667.0,35.952,36.021,35.9434,35.9952,954667.0
2019-05-09 13:05:00,41.74,41.75,41.65,41.66,1069370.0,36.0038,36.0124,35.9261,35.9348,1069370.0
2019-05-09 13:10:00,41.66,41.73,41.65,41.72,978218.0,35.9348,35.9952,35.9261,35.9865,978218.0
2019-05-09 13:15:00,41.72,41.74,41.68,41.69,1470139.0,35.9865,36.0038,35.952,35.9606,1470139.0
2019-05-09 13:20:00,41.69,41.71,41.65,41.71,846763.0,35.9606,35.9779,35.9261,35.9779,846763.0
2019-05-09 13:25:00,41.71,41.73,41.7,41.71,794905.0,35.9779,35.9952,35.9693,35.9779,794905.0
2019-05-09 13:30:00,41.71,41.73,41.69,41.72,436814.0,35.9779,35.9952,35.9606,35.9865,436814.0
2019-05-09 13:35:00,41.71,41.77,41.69,41.76,385963.0,35.9779,36.0297,35.9606,36.021,385963.0
2019-05-09 13:40:00,41.76,41.79,41.74,41.77,359121.0,36.021,36.0469,36.0038,36.0297,359121.0
2019-05-09 13:45:00,41.77,41.89,41.77,41.88,767615.0,36.0297,36.1332,36.0297,36.1245,767615.0
2019-05-09 13:50:00,41.89,41.89,41.8,41.8,1200398.0,36.1332,36.1332,36.0555,36.0555,1200398.0
2019-05-09 13:55:00,41.81,41.83,41.79,41.82,602722.0,36.0642,36.0814,36.0469,36.0728,602722.0
2019-05-09 14:00:00,41.82,41.86,41.79,41.8,603765.0,36.0728,36.1073,36.0469,36.0555,603765.0
2019-05-09 14:05:00,41.8,41.84,41.79,41.83,448598.0,36.0555,36.09,36.0469,36.0814,448598.0
2019-05-09 14:10:00,41.82,41.84,41.77,41.8,1080646.0,36.0728,36.09,36.0297,36.0555,1080646.0
2019-05-09 14:15:00,41.8,41.86,41.8,41.84,289336.0,36.0555,36.1073,36.0555,36.09,289336.0
2019-05-09 14:20:00,41.85,41.93,41.85,41.88,6116426.0,36.0987,36.1677,36.0987,36.1245,6116426.0
2019-05-09 14:25:00,41.87,41.89,41.84,41.88,441641.0,36.1159,36.1332,36.09,36.1245,441641.0
2019-05-09 14:30:00,41.88,41.91,41.86,41.88,589115.0,36.1245,36.1504,36.1073,36.1245,589115.0
2019-05-09 14:35:00,41.87,41.91,41.87,41.88,716384.0,36.1159,36.1504,36.1159,36.1245,716384.0
2019-05-09 14:40:00,41.89,41.93,41.88,41.9,471896.0,36.1332,36.1677,36.1245,36.1418,471896.0
2019-05-09 14:45:00,41.89,41.9,41.84,41.84,431877.0,36.1332,36.1418,36.09,36.09,431877.0
2019-05-09 14:50:00,41.84,41.88,41.83,41.85,243463.0,36.09,36.1245,36.0814,36.0987,243463.0
2019-05-09 14:55:00,41.85,41.86,41.78,41.79,584124.0,36.0987,36.1073,36.0383,36.0469,584124.0
2019-05-09 15:00:00,41.78,41.8,41.73,41.75,1595263.0,36.0383,36.0555,35.9952,36.0124,1595263.0
2019-05-09 15:05:00,41.75,41.77,41.69,41.69,696554.0,36.0124,36.0297,35.9606,35.9606,696554.0
2019-05-09 15:10:00,41.69,41.73,41.68,41.73,709966.0,35.9606,35.9952,35.952,35.9952,709966.0
2019-05-09 15:15:00,41.72,41.77,41.72,41.76,1066961.0,35.9865,36.0297,35.9865,36.021,1066961.0
2019-05-09 15:20:00,41.77,41.78,41.75,41.77,722537.0,36.0297,36.0383,36.0124,36.0297,722537.0
2019-05-09 15:25:00,41.77,41.82,41.76,41.81,898322.0,36.0297,36.0728,36.021,36.0642,898322.0
2019-05-09 15:30:00,41.82,41.87,41.8,41.86,2359433.0,36.0728,36.1159,36.0555,36.1073,2359433.0
2019-05-09 15:35:00,41.86,41.86,41.81,41.84,589807.0,36.1073,36.1073,36.0642,36.09,589807.0
2019-05-09 15:40:00,41.83,41.84,41.76,41.77,982358.0,36.0814,36.09,36.021,36.0297,982358.0
2019-05-09 15:45:00,41.77,41.79,41.7,41.71,1329089.0,36.0297,36.0469,35.9693,35.9779,1329089.0
2019-05-09 15:50:00,41.71,41.75,41.69,41.74,1355522.0,35.9779,36.0124,35.9606,36.0038,1355522.0
2019-05-09 15:55:00,41.73,41.76,41.7,41.72,4642391.0,35.9952,36.021,35.9693,35.9865,4642391.0
2019-05-10 09:30:00,41.84,41.94,41.84,41.9,1610173.0,36.09,36.1763,36.09,36.1418,1610173.0
2019-05-10 09:35:00,41.9,41.92,41.84,41.92,1137441.0,36.1418,36.159,36.09,36.159,1137441.0
2019-05-10 09:40:00,41.91,41.93,41.85,41.86,1008242.0,36.1504,36.1677,36.0987,36.1073,1008242.0
2019-05-10 09:45:00,41.86,41.91,41.84,41.84,988073.0,36.1073,36.1504,36.09,36.09,988073.0
2019-05-10 09:50:00,41.84,41.85,41.75,41.77,1656482.0,36.09,36.0987,36.0124,36.0297,1656482.0
2019-05-10 09:55:00,41.77,41.81,41.76,41.78,1621994.0,36.0297,36.0642,36.021,36.0383,1621994.0
2019-05-10 10:00:00,41.78,41.78,41.68,41.69,1497911.0,36.0383,36.0383,35.952,35.9606,1497911.0
2019-05-10 10:05:00,41.68,41.7,41.66,41.67,2089617.0,35.952,35.9693,35.9348,35.9434,2089617.0
2019-05-10 10:10:00,41.68,41.68,41.62,41.64,719957.0,35.952,35.952,35.9003,35.9175,719957.0
2019-05-10 10:15:00,41.64,41.64,41.55,41.59,3275944.0,35.9175,35.9175,35.8399,35.8744,3275944.0
2019-05-10 10:20:00,41.59,41.6,41.54,41.55,2506060.0,35.8744,35.883,35.8313,35.8399,2506060.0
2019-05-10 10:25:00,41.55,41.6,41.51,41.53,2315240.0,35.8399,35.883,35.8054,35.8226,2315240.0
2019-05-10 10:30:00,41.52,41.55,41.5,41.51,954655.0,35.814,35.8399,35.7968,35.8054,954655.0
2019-05-10 10:35:00,41.52,41.52,41.44,41.48,1114602.0,35.814,35.814,35.745,35.7795,1114602.0
2019-05-10 10:40:00,41.48,41.49,41.38,41.43,2447099.0,35.7795,35.7881,35.6933,35.7364,2447099.0
2019-05-10 10:45:00,41.42,41.48,41.41,41.44,892501.0,35.7278,35.7795,35.7191,35.745,892501.0
2019-05-10 10:50:00,41.44,41.51,41.43,41.47,896441.0,35.745,35.8054,35.7364,35.7709,896441.0
2019-05-10 10:55:00,41.47,41.47,41.39,41.4,1100552.0,35.7709,35.7709,35.7019,35.7105,1100552.0
2019-05-10 11:00:00,41.4,41.43,41.34,41.41,1176354.0,35.7105,35.7364,35.6587,35.7191,1176354.0
2019-05-10 11:05:00,41.42,41.45,41.39,41.42,759980.0,35.7278,35.7536,35.7019,35.7278,759980.0
2019-05-10 11:10:00,41.42,41.45,41.41,41.43,1013110.0,35.7278,35.7536,35.7191,35.7364,1013110.0
2019-05-10 11:15:00,41.43,41.5,41.4,41.5,1134087.0,35.7364,35.7968,35.7105,35.7968,1134087.0
2019-05-10 11:20:00,41.49,41.55,41.49,41.52,627063.0,35.7881,35.8399,35.7881,35.814,627063.0
2019-05-10 11:25:00,41.53,41.56,41.47,41.48,754152.0,35.8226,35.8485,35.7709,35.7795,754152.0
2019-05-10 11:30:00,41.48,41.49,41.4,41.42,1066910.0,35.7795,35.7881,35.7105,35.7278,1066910.0
2019-05-10 11:35:00,41.42,41.54,41.4,41.48,702929.0,35.7278,35.8313,35.7105,35.7795,702929.0
2019-05-10 11:40:00,41.48,41.49,41.39,41.45,789222.0,35.7795,35.7881,35.7019,35.7536,789222.0
2019-05-10 11:45:00,41.44,41.47,41.38,41.39,1687198.0,35.745,35.7709,35.6933,35.7019,1687198.0
2019-05-10 11:50:00,41.38,41.52,41.38,41.51,1136940.0,35.6933,35.814,35.6933,35.8054,1136940.0
2019-05-10 11:55:00,41.51,41.53,41.41,41.46,1611533.0,35.8054,35.8226,35.7191,35.7623,1611533.0
2019-05-10 12:00:00,41.46,41.54,41.46,41.53,1077267.0,35.7623,35.8313,35.7623,35.8226,1077267.0
2019-05-10 12:05:00,41.53,41.55,41.48,41.48,1165550.0,35.8226,35.8399,35.7795,35.7795,1165550.0
2019-05-10 12:10:00,41.49,41.59,41.48,41.57,1044052.0,35.7881,35.8744,35.7795,35.8571,1044052.0
2019-05-10 12:15:00,41.57,41.66,41.57,41.65,928482.0,35.8571,35.9348,35.8571,35.9261,928482.0
2019-05-10 12:20:00,41.64,41.66,41.6,41.62,561142.0,35.9175,35.9348,35.883,35.9003,561142.0
2019-05-10 12:25:00,41.62,41.69,41.61,41.68,726418.0,35.9003,35.9606,35.8916,35.952,726418.0
2019-05-10 12:30:00,41.67,41.77,41.66,41.74,741950.0,35.9434,36.0297,35.9348,36.0038,741950.0
2019-05-10 12:35:00,41.74,41.75,41.71,41.73,336873.0,36.0038,36.0124,35.9779,35.9952,336873.0
2019-05-10 12:40:00,41.73,41.75,41.69,41.74,364862.0,35.9952,36.0124,35.9606,36.0038,364862.0
2019-05-10 12:45:00,41.74,41.74,41.66,41.67,742772.0,36.0038,36.0038,35.9348,35.9434,742772.0
2019-05-10 12:50:00,41.67,41.76,41.67,41.73,570673.0,35.9434,36.021,35.9434,35.9952,570673.0
2019-05-10 12:55:00,41.74,41.78,41.73,41.77,785993.0,36.0038,36.0383,35.9952,36.0297,785993.0
2019-05-10 13:00:00,41.77,41.81,41.74,41.79,517588.0,36.0297,36.0642,36.0038,36.0469,517588.0
2019-05-10 13:05:00,41.79,41.81,41.75,41.77,434034.0,36.0469,36.0642,36.0124,36.0297,434034.0
2019-05-10 13:10:00,41.77,41.82,41.75,41.8,446901.0,36.0297,36.0728,36.0124,36.0555,446901.0
2019-05-10 13:15:00,41.8,41.88,41.78,41.84,1033913.0,36.0555,36.1245,36.0383,36.09,1033913.0
2019-05-10 13:20:00,41.84,41.91,41.83,41.84,764602.0,36.09,36.1504,36.0814,36.09,764602.0
2019-05-10 13:25:00,41.84,41.89,41.83,41.86,346808.0,36.09,36.1332,36.0814,36.1073,346808.0
2019-05-10 13:30:00,41.86,41.95,41.85,41.92,514058.0,36.1073,36.1849,36.0987,36.159,514058.0
2019-05-10 13:35:00,41.92,41.94,41.87,41.88,637414.0,36.159,36.1763,36.1159,36.1245,637414.0
2019-05-10 13:40:00,41.88,41.91,41.85,41.87,195881.0,36.1245,36.1504,36.0987,36.1159,195881.0
2019-05-10 13:45:00,41.87,41.95,41.86,41.93,467440.0,36.1159,36.1849,36.1073,36.1677,467440.0
2019-05-10 13:50:00,41.93,41.96,41.91,41.91,1096881.0,36.1677,36.1935,36.1504,36.1504,1096881.0
2019-05-10 13:55:00,41.91,41.93,41.89,41.92,465706.0,36.1504,36.1677,36.1332,36.159,465706.0
2019-05-10 14:00:00,41.93,41.99,41.92,41.99,1170682.0,36.1677,36.2194,36.159,36.2194,1170682.0
2019-05-10 14:05:00,41.99,41.99,41.95,41.97,521294.0,36.2194,36.2194,36.1849,36.2022,521294.0
2019-05-10 14:10:00,41.98,41.98,41.86,41.87,799114.0,36.2108,36.2108,36.1073,36.1159,799114.0
2019-05-10 14:15:00,41.87,41.87,41.81,41.82,686383.0,36.1159,36.1159,36.0642,36.0728,686383.0
2019-05-10 14:20:00,41.82,41.85,41.79,41.8,305226.0,36.0728,36.0987,36.0469,36.0555,305226.0
2019-05-10 14:25:00,41.8,41.82,41.77,41.81,275352.0,36.0555,36.0728,36.0297,36.0642,275352.0
2019-05-10 14:30:00,41.82,41.85,41.8,41.84,325934.0,36.0728,36.0987,36.0555,36.09,325934.0
2019-05-10 14:35:00,41.83,41.86,41.81,41.85,216711.0,36.0814,36.1073,36.0642,36.0987,216711.0
2019-05-10 14:40:00,41.86,41.87,41.83,41.84,185428.0,36.1073,36.1159,36.0814,36.09,185428.0
2019-05-10 14:45:00,41.84,41.87,41.83,41.86,134813.0,36.09,36.1159,36.0814,36.1073,134813.0
2019-05-10 14:50:00,41.86,41.92,41.85,41.89,359341.0,36.1073,36.159,36.0987,36.1332,359341.0
2019-05-10 14:55:00,41.89,41.91,41.87,41.9,349151.0,36.1332,36.1504,36.1159,36.1418,349151.0
2019-05-10 15:00:00,41.9,41.95,41.9,41.94,344087.0,36.1418,36.1849,36.1418,36.1763,344087.0
2019-05-10 15:05:00,41.95,41.96,41.93,41.93,652339.0,36.1849,36.1935,36.1677,36.1677,652339.0
2019-05-10 15:10:00,41.94,41.97,41.92,41.97,458336.0,36.1763,36.2022,36.159,36.2022,458336.0
2019-05-10 15:15:00,41.97,42.06,41.95,42.05,1684727.0,36.2022,36.2798,36.1849,36.2712,1684727.0
2019-05-10 15:20:00,42.05,42.1,42.04,42.08,1387491.0,36.2712,36.3143,36.2625,36.2971,1387491.0
2019-05-10 15:25:00,42.07,42.11,42.06,42.09,740636.0,36.2884,36.3229,36.2798,36.3057,740636.0
2019-05-10 15:30:00,42.08,42.09,41.98,42.0,1284298.0,36.2971,36.3057,36.2108,36.228,1284298.0
2019-05-10 15:35:00,42.0,42.0,41.95,41.96,1067675.0,36.228,36.228,36.1849,36.1935,1067675.0
2019-05-10 15:40:00,41.97,41.97,41.91,41.94,575962.0,36.2022,36.2022,36.1504,36.1763,575962.0
2019-05-10 15:45:00,41.93,41.96,41.89,41.9,2535230.0,36.1677,36.1935,36.1332,36.1418,2535230.0
2019-05-10 15:50:00,41.9,41.92,41.89,41.91,1095982.0,36.1418,36.159,36.1332,36.1504,1095982.0
2019-05-10 15:55:00,41.91,41.99,41.9,41.98,4739257.0,36.1504,36.2194,36.1418,36.2108,4739257.0
2019-05-13 09:30:00,40.68,40.82,40.66,40.8,5041186.0,35.0895,35.2102,35.0722,35.193,5041186.0
2019-05-13 09:35:00,40.8,40.84,40.72,40.82,4839231.0,35.193,35.2275,35.124,35.2102,4839231.0
2019-05-13 09:40:00,40.81,40.87,40.74,40.77,3742677.0,35.2016,35.2533,35.1412,35.1671,3742677.0
2019-05-13 09:45:00,40.77,40.81,40.72,40.75,2836749.0,35.1671,35.2016,35.124,35.1498,2836749.0
2019-05-13 09:50:00,40.75,40.76,40.6,40.62,6000760.0,35.1498,35.1585,35.0204,35.0377,6000760.0
2019-05-13 09:55:00,40.61,40.69,40.58,40.68,1867222.0,35.0291,35.0981,35.0032,35.0895,1867222.0
2019-05-13 10:00:00,40.68,40.68,40.57,40.6,2804069.0,35.0895,35.0895,34.9946,35.0204,2804069.0
2019-05-13 10:05:00,40.59,40.61,40.55,40.56,2887835.0,35.0118,35.0291,34.9773,34.9859,2887835.0
2019-05-13 10:10:00,40.56,40.61,40.55,40.61,1353488.0,34.9859,35.0291,34.9773,35.0291,1353488.0
2019-05-13 10:15:00,40.61,40.69,40.6,40.66,976159.0,35.0291,35.0981,35.0204,35.0722,976159.0
2019-05-13 10:20:00,40.65,40.66,40.6,40.64,1196476.0,35.0636,35.0722,35.0204,35.0549,1196476.0
2019-05-13 10:25:00,40.64,40.67,40.57,40.62,1232559.0,35.0549,35.0808,34.9946,35.0377,1232559.0
2019-05-13 10:30:00,40.61,40.64,40.54,40.61,1654738.0,35.0291,35.0549,34.9687,35.0291,1654738.0
2019-05-13 10:35:00,40.61,40.67,40.6,40.66,1970649.0,35.0291,35.0808,35.0204,35.0722,1970649.0
2019-05-13 10:40:00,40.66,40.72,40.63,40.71,1170987.0,35.0722,35.124,35.0463,35.1153,1170987.0
2019-05-13 10:45:00,40.71,40.73,40.62,40.63,1000100.0,35.1153,35.1326,35.0377,35.0463,1000100.0
2019-05-13 10:50:00,40.62,40.68,40.61,40.64,468587.0,35.0377,35.0895,35.0291,35.0549,468587.0
2019-05-13 10:55:00,40.64,40.69,40.62,40.69,826694.0,35.0549,35.0981,35.0377,35.0981,826694.0
2019-05-13 11:00:00,40.69,40.72,40.59,40.61,667369.0,35.0981,35.124,35.0118,35.0291,667369.0
2019-05-13 11:05:00,40.61,40.7,40.6,40.65,620546.0,35.0291,35.1067,35.0204,35.0636,620546.0
2019-05-13 11:10:00,40.64,40.66,40.61,40.65,976486.0,35.0549,35.0722,35.0291,35.0636,976486.0
2019-05-13 11:15:00,40.64,40.65,40.53,40.56,940089.0,35.0549,35.0636,34.9601,34.9859,940089.0
2019-05-13 11:20:00,40.56,40.63,40.54,40.62,1102630.0,34.9859,35.0463,34.9687,35.0377,1102630.0
2019-05-13 11:25:00,40.61,40.62,40.54,40.55,545030.0,35.0291,35.0377,34.9687,34.9773,545030.0
2019-05-13 11:30:00,40.55,40.61,40.53,40.55,1401785.0,34.9773,35.0291,34.9601,34.9773,1401785.0
2019-05-13 11:35:00,40.55,40.56,40.51,40.51,1079956.0,34.9773,34.9859,34.9428,34.9428,1079956.0
2019-05-13 11:40:00,40.52,40.55,40.47,40.49,874742.0,34.9514,34.9773,34.9083,34.9256,874742.0
2019-05-13 11:45:00,40.48,40.52,40.46,40.47,817893.0,34.9169,34.9514,34.8997,34.9083,817893.0
2019-05-13 11:50:00,40.47,40.48,40.44,40.46,759127.0,34.9083,34.9169,34.8824,34.8997,759127.0
2019-05-13 11:55:00,40.46,40.58,40.44,40.56,2245810.0,34.8997,35.0032,34.8824,34.9859,2245810.0
2019-05-13 12:00:00,40.56,40.56,40.49,40.51,1095552.0,34.9859,34.9859,34.9256,34.9428,1095552.0
2019-05-13 12:05:00,40.51,40.54,40.46,40.48,792356.0,34.9428,34.9687,34.8997,34.9169,792356.0
2019-05-13 12:10:00,40.48,40.53,40.47,40.51,941598.0,34.9169,34.9601,34.9083,34.9428,941598.0
2019-05-13 12:15:00,40.51,40.53,40.48,40.53,822259.0,34.9428,34.9601,34.9169,34.9601,822259.0
2019-05-13 12:20:00,40.53,40.55,40.48,40.48,916582.0,34.9601,34.9773,34.9169,34.9169,916582.0
2019-05-13 12:25:00,40.48,40.49,40.42,40.47,673097.0,34.9169,34.9256,34.8652,34.9083,673097.0
2019-05-13 12:30:00,40.47,40.48,40.44,40.44,683774.0,34.9083,34.9169,34.8824,34.8824,683774.0
2019-05-13 12:35:00,40.44,40.53,40.44,40.49,736135.0,34.8824,34.9601,34.8824,34.9256,736135.0
2019-05-13 12:40:00,40.48,40.49,40.43,40.44,2358319.0,34.9169,34.9256,34.8738,34.8824,2358319.0
2019-05-13 12:45:00,40.44,40.52,40.44,40.5,567230.0,34.8824,34.9514,34.8824,34.9342,567230.0
2019-05-13 12:50:00,40.5,40.5,40.45,40.47,872255.0,34.9342,34.9342,34.8911,34.9083,872255.0
2019-05-13 12:55:00,40.46,40.47,40.43,40.45,687283.0,34.8997,34.9083,34.8738,34.8911,687283.0
2019-05-13 13:00:00,40.44,40.46,40.4,40.41,4688884.0,34.8824,34.8997,34.8479,34.8566,4688884.0
2019-05-13 13:05:00,40.41,40.46,40.4,40.41,1158826.0,34.8566,34.8997,34.8479,34.8566,1158826.0
2019-05-13 13:10:00,40.41,40.43,40.38,40.43,949679.0,34.8566,34.8738,34.8307,34.8738,949679.0
2019-05-13 13:15:00,40.43,40.48,40.41,40.41,1115781.0,34.8738,34.9169,34.8566,34.8566,1115781.0
2019-05-13 13:20:00,40.41,40.45,40.41,40.44,911935.0,34.8566,34.8911,34.8566,34.8824,911935.0
2019-05-13 13:25:00,40.45,40.47,40.41,40.42,719557.0,34.8911,34.9083,34.8566,34.8652,719557.0
2019-05-13 13:30:00,40.41,40.48,40.41,40.48,1964275.0,34.8566,34.9169,34.8566,34.9169,1964275.0
2019-05-13 13:35:00,40.48,40.6,40.46,40.54,2763904.0,34.9169,35.0204,34.8997,34.9687,2763904.0
2019-05-13 13:40:00,40.55,40.59,40.5,40.51,1649208.0,34.9773,35.0118,34.9342,34.9428,1649208.0
2019-05-13 13:45:00,40.5,40.55,40.49,40.54,932551.0,34.9342,34.9773,34.9256,34.9687,932551.0
2019-05-13 13:50:00,40.54,40.56,40.51,40.55,1041676.0,34.9687,34.9859,34.9428,34.9773,1041676.0
2019-05-13 13:55:00,40.55,40.61,40.53,40.6,1277198.0,34.9773,35.0291,34.9601,35.0204,1277198.0
2019-05-13 14:00:00,40.59,40.6,40.57,40.6,814872.0,35.0118,35.0204,34.9946,35.0204,814872.0
2019-05-13 14:05:00,40.6,40.65,40.59,40.6,761118.0,35.0204,35.0636,35.0118,35.0204,761118.0
2019-05-13 14:10:00,40.59,40.6,40.54,40.55,1948892.0,35.0118,35.0204,34.9687,34.9773,1948892.0
2019-05-13 14:15:00,40.55,40.57,40.52,40.53,1102495.0,34.9773,34.9946,34.9514,34.9601,1102495.0
2019-05-13 14:20:00,40.53,40.61,40.52,40.61,1490389.0,34.9601,35.0291,34.9514,35.0291,1490389.0
2019-05-13 14:25:00,40.62,40.76,40.61,40.71,6695884.0,35.0377,35.1585,35.0291,35.1153,6695884.0
2019-05-13 14:30:00,40.71,40.73,40.64,40.65,1718544.0,35.1153,35.1326,35.0549,35.0636,1718544.0
2019-05-13 14:35:00,40.65,40.68,40.62,40.63,1468060.0,35.0636,35.0895,35.0377,35.0463,1468060.0
2019-05-13 14:40:00,40.63,40.66,40.55,40.58,1978617.0,35.0463,35.0722,34.9773,35.0032,1978617.0
2019-05-13 14:45:00,40.58,40.65,40.58,40.62,1204476.0,35.0032,35.0636,35.0032,35.0377,1204476.0
2019-05-13 14:50:00,40.61,40.69,40.61,40.66,1089072.0,35.0291,35.0981,35.0291,35.0722,1089072.0
2019-05-13 14:55:00,40.67,40.68,40.62,40.63,1146604.0,35.0808,35.0895,35.0377,35.0463,1146604.0
2019-05-13 15:00:00,40.63,40.68,40.59,40.6,1751149.0,35.0463,35.0895,35.0118,35.0204,1751149.0
2019-05-13 15:05:00,40.6,40.65,40.59,40.6,2206293.0,35.0204,35.0636,35.0118,35.0204,2206293.0
2019-05-13 15:10:00,40.6,40.62,40.57,40.58,1580700.0,35.0204,35.0377,34.9946,35.0032,1580700.0
2019-05-13 15:15:00,40.58,40.6,40.54,40.55,2005026.0,35.0032,35.0204,34.9687,34.9773,2005026.0
2019-05-13 15:20:00,40.55,40.57,40.54,40.55,844436.0,34.9773,34.9946,34.9687,34.9773,844436.0
2019-05-13 15:25:00,40.55,40.61,40.54,40.59,1234628.0,34.9773,35.0291,34.9687,35.0118,1234628.0
2019-05-13 15:30:00,40.58,40.59,40.49,40.52,1988127.0,35.0032,35.0118,34.9256,34.9514,1988127.0
2019-05-13 15:35:00,40.52,40.53,40.48,40.51,1821553.0,34.9514,34.9601,34.9169,34.9428,1821553.0
2019-05-13 15:40:00,40.51,40.55,40.5,40.52,1535043.0,34.9428,34.9773,34.9342,34.9514,1535043.0
2019-05-13 15:45:00,40.52,40.59,40.51,40.58,1521437.0,34.9514,35.0118,34.9428,35.0032,1521437.0
2019-05-13 15:50:00,40.57,40.59,40.53,40.57,1898429.0,34.9946,35.0118,34.9601,34.9946,1898429.0
2019-05-13 15:55:00,40.57,40.61,40.55,40.59,5767330.0,34.9946,35.0291,34.9773,35.0118,5767330.0
2019-05-14 09:30:00,41.13,41.17,41.08,41.11,1865786.0,35.4776,35.5121,35.4345,35.4604,1865786.0
2019-05-14 09:35:00,41.12,41.16,41.06,41.12,2593834.0,35.469,35.5035,35.4172,35.469,2593834.0
2019-05-14 09:40:00,41.12,41.15,41.1,41.14,792607.0,35.469,35.4949,35.4517,35.4862,792607.0
2019-05-14 09:45:00,41.13,41.16,41.01,41.02,1144006.0,35.4776,35.5035,35.3741,35.3827,1144006.0
2019-05-14 09:50:00,41.01,41.04,40.98,41.02,5401482.0,35.3741,35.4,35.3482,35.3827,5401482.0
2019-05-14 09:55:00,41.02,41.05,41.0,41.01,1491095.0,35.3827,35.4086,35.3655,35.3741,1491095.0
2019-05-14 10:00:00,41.01,41.08,41.0,41.03,1861050.0,35.3741,35.4345,35.3655,35.3914,1861050.0
2019-05-14 10:05:00,41.03,41.08,41.0,41.05,1050022.0,35.3914,35.4345,35.3655,35.4086,1050022.0
2019-05-14 10:10:00,41.05,41.07,41.02,41.05,1636207.0,35.4086,35.4259,35.3827,35.4086,1636207.0
2019-05-14 10:15:00,41.05,41.09,41.05,41.08,1469787.0,35.4086,35.4431,35.4086,35.4345,1469787.0
2019-05-14 10:20:00,41.08,41.12,41.07,41.11,1353369.0,35.4345,35.469,35.4259,35.4604,1353369.0
2019-05-14 10:25:00,41.12,41.17,41.09,41.15,1440460.0,35.469,35.5121,35.4431,35.4949,1440460.0
2019-05-14 10:30:00,41.15,41.18,41.11,41.12,1334789.0,35.4949,35.5207,35.4604,35.469,1334789.0
2019-05-14 10:35:00,41.12,41.15,41.11,41.14,991161.0,35.469,35.4949,35.4604,35.4862,991161.0
2019-05-14 10:40:00,41.14,41.17,41.11,41.13,1263592.0,35.4862,35.5121,35.4604,35.4776,1263592.0
2019-05-14 10:45:00,41.13,41.15,41.11,41.12,704813.0,35.4776,35.4949,35.4604,35.469,704813.0
2019-05-14 10:50:00,41.12,41.12,41.03,41.04,2530340.0,35.469,35.469,35.3914,35.4,2530340.0
2019-05-14 10:55:00,41.05,41.08,41.02,41.06,2924817.0,35.4086,35.4345,35.3827,35.4172,2924817.0
2019-05-14 11:00:00,41.06,41.08,41.01,41.04,1177191.0,35.4172,35.4345,35.3741,35.4,1177191.0
2019-05-14 11:05:00,41.05,41.11,41.04,41.09,3680533.0,35.4086,35.4604,35.4,35.4431,3680533.0
2019-05-14 11:10:00,41.09,41.13,41.09,41.13,541609.0,35.4431,35.4776,35.4431,35.4776,541609.0
2019-05-14 11:15:00,41.13,41.15,41.1,41.13,577554.0,35.4776,35.4949,35.4517,35.4776,577554.0
2019-05-14 11:20:00,41.14,41.21,41.13,41.21,1576448.0,35.4862,35.5466,35.4776,35.5466,1576448.0
2019-05-14 11:25:00,41.21,41.22,41.17,41.18,1792679.0,35.5466,35.5552,35.5121,35.5207,1792679.0
2019-05-14 11:30:00,41.18,41.21,41.15,41.2,872176.0,35.5207,35.5466,35.4949,35.538,872176.0
2019-05-14 11:35:00,41.2,41.24,41.19,41.22,823733.0,35.538,35.5725,35.5294,35.5552,823733.0
2019-05-14 11:40:00,41.23,41.23,41.19,41.2,570947.0,35.5639,35.5639,35.5294,35.538,570947.0
2019-05-14 11:45:00,41.21,41.25,41.2,41.25,314355.0,35.5466,35.5811,35.538,35.5811,314355.0
2019-05-14 11:50:00,41.25,41.26,41.21,41.24,436881.0,35.5811,35.5897,35.5466,35.5725,436881.0
2019-05-14 11:55:00,41.25,41.25,41.2,41.23,1449917.0,35.5811,35.5811,35.538,35.5639,1449917.0
2019-05-14 12:00:00,41.22,41.26,41.22,41.25,327450.0,35.5552,35.5897,35.5552,35.5811,327450.0
2019-05-14 12:05:00,41.26,41.26,41.21,41.22,497608.0,35.5897,35.5897,35.5466,35.5552,497608.0
2019-05-14 12:10:00,41.22,41.23,41.19,41.2,731394.0,35.5552,35.5639,35.5294,35.538,731394.0
2019-05-14 12:15:00,41.21,41.21,41.14,41.15,443342.0,35.5466,35.5466,35.4862,35.4949,443342.0
2019-05-14 12:20:00,41.15,41.17,41.14,41.16,422661.0,35.4949,35.5121,35.4862,35.5035,422661.0
2019-05-14 12:25:00,41.16,41.17,41.13,41.15,840429.0,35.5035,35.5121,35.4776,35.4949,840429.0
2019-05-14 12:30:00,41.15,41.2,41.13,41.17,468212.0,35.4949,35.538,35.4776,35.5121,468212.0
2019-05-14 12:35:00,41.17,41.21,41.17,41.19,414509.0,35.5121,35.5466,35.5121,35.5294,414509.0
2019-05-14 12:40:00,41.2,41.22,41.18,41.2,283710.0,35.538,35.5552,35.5207,35.538,283710.0
2019-05-14 12:45:00,41.2,41.23,41.19,41.22,556634.0,35.538,35.5639,35.5294,35.5552,556634.0
2019-05-14 12:50:00,41.22,41.23,41.2,41.22,555362.0,35.5552,35.5639,35.538,35.5552,555362.0
2019-05-14 12:55:00,41.22,41.22,41.19,41.2,281233.0,35.5552,35.5552,35.5294,35.538,281233.0
2019-05-14 13:00:00,41.2,41.23,41.19,41.22,276991.0,35.538,35.5639,35.5294,35.5552,276991.0
2019-05-14 13:05:00,41.23,41.24,41.21,41.24,322742.0,35.5639,35.5725,35.5466,35.5725,322742.0
2019-05-14 13:10:00,41.24,41.28,41.23,41.26,503264.0,35.5725,35.607,35.5639,35.5897,503264.0
2019-05-14 13:15:00,41.27,41.27,41.23,41.23,407861.0,35.5984,35.5984,35.5639,35.5639,407861.0
2019-05-14 13:20:00,41.24,41.29,41.23,41.28,601611.0,35.5725,35.6156,35.5639,35.607,601611.0
2019-05-14 13:25:00,41.27,41.28,41.25,41.26,345390.0,35.5984,35.607,35.5811,35.5897,345390.0
2019-05-14 13:30:00,41.26,41.3,41.25,41.3,466998.0,35.5897,35.6242,35.5811,35.6242,466998.0
2019-05-14 13:35:00,41.3,41.3,41.26,41.27,449949.0,35.6242,35.6242,35.5897,35.5984,449949.0
2019-05-14 13:40:00,41.27,41.28,41.25,41.26,568522.0,35.5984,35.607,35.5811,35.5897,568522.0
2019-05-14 13:45:00,41.25,41.27,41.24,41.27,268990.0,35.5811,35.5984,35.5725,35.5984,268990.0
2019-05-14 13:50:00,41.27,41.28,41.24,41.26,355368.0,35.5984,35.607,35.5725,35.5897,355368.0
2019-05-14 13:55:00,41.25,41.26,41.24,41.24,275225.0,35.5811,35.5897,35.5725,35.5725,275225.0
2019-05-14 14:00:00,41.24,41.25,41.2,41.2,597080.0,35.5725,35.5811,35.538,35.538,597080.0
2019-05-14 14:05:00,41.2,41.21,41.16,41.21,720245.0,35.538,35.5466,35.5035,35.5466,720245.0
2019-05-14 14:10:00,41.21,41.22,41.18,41.2,365247.0,35.5466,35.5552,35.5207,35.538,365247.0
2019-05-14 14:15:00,41.21,41.23,41.2,41.22,467998.0,35.5466,35.5639,35.538,35.5552,467998.0
2019-05-14 14:20:00,41.22,41.25,41.22,41.23,344836.0,35.5552,35.5811,35.5552,35.5639,344836.0
2019-05-14 14:25:00,41.23,41.27,41.21,41.24,422442.0,35.5639,35.5984,35.5466,35.5725,422442.0
2019-05-14 14:30:00,41.24,41.26,41.22,41.25,387198.0,35.5725,35.5897,35.5552,35.5811,387198.0
2019-05-14 14:35:00,41.25,41.26,41.24,41.26,316595.0,35.5811,35.5897,35.5725,35.5897,316595.0
2019-05-14 14:40:00,41.26,41.27,41.25,41.26,263792.0,35.5897,35.5984,35.5811,35.5897,263792.0
2019-05-14 14:45:00,41.27,41.27,41.2,41.21,461238.0,35.5984,35.5984,35.538,35.5466,461238.0
2019-05-14 14:50:00,41.21,41.22,41.16,41.17,415312.0,35.5466,35.5552,35.5035,35.5121,415312.0
2019-05-14 14:55:00,41.16,41.2,41.16,41.2,354258.0,35.5035,35.538,35.5035,35.538,354258.0
2019-05-14 15:00:00,41.2,41.23,41.18,41.22,640179.0,35.538,35.5639,35.5207,35.5552,640179.0
2019-05-14 15:05:00,41.22,41.26,41.2,41.26,911288.0,35.5552,35.5897,35.538,35.5897,911288.0
2019-05-14 15:10:00,41.25,41.25,41.2,41.22,745521.0,35.5811,35.5811,35.538,35.5552,745521.0
2019-05-14 15:15:00,41.23,41.23,41.18,41.2,503580.0,35.5639,35.5639,35.5207,35.538,503580.0
2019-05-14 15:20:00,41.21,41.21,41.17,41.18,622216.0,35.5466,35.5466,35.5121,35.5207,622216.0
2019-05-14 15:25:00,41.19,41.21,41.18,41.18,1269491.0,35.5294,35.5466,35.5207,35.5207,1269491.0
2019-05-14 15:30:00,41.18,41.18,41.12,41.13,1220814.0,35.5207,35.5207,35.469,35.4776,1220814.0
2019-05-14 15:35:00,41.13,41.16,41.12,41.15,1507240.0,35.4776,35.5035,35.469,35.4949,1507240.0
2019-05-14 15:40:00,41.15,41.17,41.14,41.16,1075012.0,35.4949,35.5121,35.4862,35.5035,1075012.0
2019-05-14 15:45:00,41.15,41.17,41.12,41.16,1553828.0,35.4949,35.5121,35.469,35.5035,1553828.0
2019-05-14 15:50:00,41.16,41.17,41.13,41.17,1953679.0,35.5035,35.5121,35.4776,35.5121,1953679.0
2019-05-14 15:55:00,41.17,41.18,41.14,41.14,4177127.0,35.5121,35.5207,35.4862,35.4862,4177127.0
2019-05-15 09:30:00,40.9,40.94,40.84,40.9,2061883.0,35.2792,35.3137,35.2275,35.2792,2061883.0
2019-05-15 09:35:00,40.91,40.95,40.88,40.93,818276.0,35.2878,35.3223,35.262,35.3051,818276.0
2019-05-15 09:40:00,40.94,40.95,40.86,40.91,784951.0,35.3137,35.3223,35.2447,35.2878,784951.0
2019-05-15 09:45:00,40.91,40.99,40.91,40.95,878973.0,35.2878,35.3568,35.2878,35.3223,878973.0
2019-05-15 09:50:00,40.95,41.0,40.91,40.97,2063729.0,35.3223,35.3655,35.2878,35.3396,2063729.0
2019-05-15 09:55:00,40.97,40.99,40.93,40.93,1079226.0,35.3396,35.3568,35.3051,35.3051,1079226.0
2019-05-15 10:00:00,40.93,40.98,40.92,40.94,1121174.0,35.3051,35.3482,35.2965,35.3137,1121174.0
2019-05-15 10:05:00,40.94,40.99,40.92,40.97,817934.0,35.3137,35.3568,35.2965,35.3396,817934.0
2019-05-15 10:10:00,40.97,41.15,40.93,41.15,3050974.0,35.3396,35.4949,35.3051,35.4949,3050974.0
2019-05-15 10:15:00,41.14,41.15,41.03,41.09,2363791.0,35.4862,35.4949,35.3914,35.4431,2363791.0
2019-05-15 10:20:00,41.09,41.16,41.08,41.16,1093603.0,35.4431,35.5035,35.4345,35.5035,1093603.0
2019-05-15 10:25:00,41.16,41.26,41.15,41.23,1115086.0,35.5035,35.5897,35.4949,35.5639,1115086.0
2019-05-15 10:30:00,41.22,41.24,41.17,41.2,1296825.0,35.5552,35.5725,35.5121,35.538,1296825.0
2019-05-15 10:35:00,41.2,41.22,41.15,41.16,699872.0,35.538,35.5552,35.4949,35.5035,699872.0
2019-05-15 10:40:00,41.16,41.21,41.15,41.18,523382.0,35.5035,35.5466,35.4949,35.5207,523382.0
2019-05-15 10:45:00,41.19,41.23,41.16,41.23,341664.0,35.5294,35.5639,35.5035,35.5639,341664.0
2019-05-15 10:50:00,41.23,41.25,41.2,41.22,1059724.0,35.5639,35.5811,35.538,35.5552,1059724.0
2019-05-15 10:55:00,41.22,41.25,41.17,41.2,815183.0,35.5552,35.5811,35.5121,35.538,815183.0
2019-05-15 11:00:00,41.2,41.21,41.14,41.15,965854.0,35.538,35.5466,35.4862,35.4949,965854.0
2019-05-15 11:05:00,41.15,41.16,41.12,41.16,917949.0,35.4949,35.5035,35.469,35.5035,917949.0
2019-05-15 11:10:00,41.15,41.19,41.14,41.16,316742.0,35.4949,35.5294,35.4862,35.5035,316742.0
2019-05-15 11:15:00,41.16,41.18,41.14,41.17,251159.0,35.5035,35.5207,35.4862,35.5121,251159.0
2019-05-15 11:20:00,41.16,41.18,41.15,41.17,375500.0,35.5035,35.5207,35.4949,35.5121,375500.0
2019-05-15 11:25:00,41.18,41.25,41.17,41.23,1208735.0,35.5207,35.5811,35.5121,35.5639,1208735.0
2019-05-15 11:30:00,41.23,41.24,41.19,41.23,360838.0,35.5639,35.5725,35.5294,35.5639,360838.0
2019-05-15 11:35:00,41.23,41.23,41.17,41.2,264005.0,35.5639,35.5639,35.5121,35.538,264005.0
2019-05-15 11:40:00,41.2,41.21,41.18,41.2,229977.0,35.538,35.5466,35.5207,35.538,229977.0
2019-05-15 11:45:00,41.21,41.21,41.17,41.19,374672.0,35.5466,35.5466,35.5121,35.5294,374672.0
2019-05-15 11:50:00,41.19,41.23,41.17,41.21,507218.0,35.5294,35.5639,35.5121,35.5466,507218.0
2019-05-15 11:55:00,41.2,41.23,41.19,41.2,388828.0,35.538,35.5639,35.5294,35.538,388828.0
2019-05-15 12:00:00,41.21,41.24,41.21,41.24,486911.0,35.5466,35.5725,35.5466,35.5725,486911.0
2019-05-15 12:05:00,41.24,41.26,41.2,41.22,437365.0,35.5725,35.5897,35.538,35.5552,437365.0
2019-05-15 12:10:00,41.22,41.22,41.17,41.2,312003.0,35.5552,35.5552,35.5121,35.538,312003.0
2019-05-15 12:15:00,41.2,41.21,41.17,41.18,323808.0,35.538,35.5466,35.5121,35.5207,323808.0
2019-05-15 12:20:00,41.18,41.21,41.14,41.16,480779.0,35.5207,35.5466,35.4862,35.5035,480779.0
2019-05-15 12:25:00,41.15,41.17,41.13,41.15,938823.0,35.4949,35.5121,35.4776,35.4949,938823.0
2019-05-15 12:30:00,41.16,41.2,41.16,41.16,1582198.0,35.5035,35.538,35.5035,35.5035,1582198.0
2019-05-15 12:35:00,41.17,41.17,41.13,41.16,215599.0,35.5121,35.5121,35.4776,35.5035,215599.0
2019-05-15 12:40:00,41.16,41.17,41.14,41.17,598003.0,35.5035,35.5121,35.4862,35.5121,598003.0
2019-05-15 12:45:00,41.17,41.19,41.16,41.16,174016.0,35.5121,35.5294,35.5035,35.5035,174016.0
2019-05-15 12:50:00,41.16,41.17,41.14,41.15,183105.0,35.5035,35.5121,35.4862,35.4949,183105.0
2019-05-15 12:55:00,41.16,41.16,41.1,41.13,447141.0,35.5035,35.5035,35.4517,35.4776,447141.0
2019-05-15 13:00:00,41.13,41.16,41.12,41.16,324101.0,35.4776,35.5035,35.469,35.5035,324101.0
2019-05-15 13:05:00,41.16,41.16,41.12,41.12,327810.0,35.5035,35.5035,35.469,35.469,327810.0
2019-05-15 13:10:00,41.13,41.15,41.12,41.14,338265.0,35.4776,35.4949,35.469,35.4862,338265.0
2019-05-15 13:15:00,41.14,41.15,41.12,41.13,208796.0,35.4862,35.4949,35.469,35.4776,208796.0
2019-05-15 13:20:00,41.13,41.16,41.11,41.12,1111055.0,35.4776,35.5035,35.4604,35.469,1111055.0
2019-05-15 13:25:00,41.12,41.16,41.12,41.15,475496.0,35.469,35.5035,35.469,35.4949,475496.0
2019-05-15 13:30:00,41.15,41.22,41.15,41.21,307001.0,35.4949,35.5552,35.4949,35.5466,307001.0
2019-05-15 13:35:00,41.21,41.23,41.2,41.23,280056.0,35.5466,35.5639,35.538,35.5639,280056.0
2019-05-15 13:40:00,41.23,41.27,41.22,41.26,1590579.0,35.5639,35.5984,35.5552,35.5897,1590579.0
2019-05-15 13:45:00,41.26,41.29,41.24,41.29,338913.0,35.5897,35.6156,35.5725,35.6156,338913.0
2019-05-15 13:50:00,41.28,41.29,41.24,41.25,785172.0,35.607,35.6156,35.5725,35.5811,785172.0
2019-05-15 13:55:00,41.25,41.29,41.25,41.27,1029938.0,35.5811,35.6156,35.5811,35.5984,1029938.0
2019-05-15 14:00:00,41.26,41.28,41.25,41.27,396978.0,35.5897,35.607,35.5811,35.5984,396978.0
2019-05-15 14:05:00,41.27,41.29,41.25,41.27,428238.0,35.5984,35.6156,35.5811,35.5984,428238.0
2019-05-15 14:10:00,41.27,41.3,41.26,41.29,625875.0,35.5984,35.6242,35.5897,35.6156,625875.0
2019-05-15 14:15:00,41.3,41.3,41.26,41.28,385087.0,35.6242,35.6242,35.5897,35.607,385087.0
2019-05-15 14:20:00,41.28,41.31,41.28,41.3,210855.0,35.607,35.6329,35.607,35.6242,210855.0
2019-05-15 14:25:00,41.3,41.3,41.24,41.25,318298.0,35.6242,35.6242,35.5725,35.5811,318298.0
2019-05-15 14:30:00,41.25,41.27,41.24,41.26,294193.0,35.5811,35.5984,35.5725,35.5897,294193.0
2019-05-15 14:35:00,41.25,41.26,41.24,41.26,303611.0,35.5811,35.5897,35.5725,35.5897,303611.0
2019-05-15 14:40:00,41.26,41.28,41.25,41.26,324935.0,35.5897,35.607,35.5811,35.5897,324935.0
2019-05-15 14:45:00,41.26,41.29,41.25,41.28,365816.0,35.5897,35.6156,35.5811,35.607,365816.0
2019-05-15 14:50:00,41.27,41.29,41.24,41.25,374282.0,35.5984,35.6156,35.5725,35.5811,374282.0
2019-05-15 14:55:00,41.25,41.25,41.23,41.23,175178.0,35.5811,35.5811,35.5639,35.5639,175178.0
2019-05-15 15:00:00,41.23,41.25,41.21,41.22,507044.0,35.5639,35.5811,35.5466,35.5552,507044.0
2019-05-15 15:05:00,41.22,41.24,41.22,41.23,328554.0,35.5552,35.5725,35.5552,35.5639,328554.0
2019-05-15 15:10:00,41.23,41.25,41.21,41.23,579641.0,35.5639,35.5811,35.5466,35.5639,579641.0
2019-05-15 15:15:00,41.23,41.24,41.21,41.23,338910.0,35.5639,35.5725,35.5466,35.5639,338910.0
2019-05-15 15:20:00,41.22,41.26,41.22,41.26,406846.0,35.5552,35.5897,35.5552,35.5897,406846.0
2019-05-15 15:25:00,41.25,41.26,41.23,41.24,742155.0,35.5811,35.5897,35.5639,35.5725,742155.0
2019-05-15 15:30:00,41.24,41.25,41.22,41.23,630842.0,35.5725,35.5811,35.5552,35.5639,630842.0
2019-05-15 15:35:00,41.23,41.24,41.2,41.21,910981.0,35.5639,35.5725,35.538,35.5466,910981.0
2019-05-15 15:40:00,41.22,41.22,41.2,41.22,866515.0,35.5552,35.5552,35.538,35.5552,866515.0
2019-05-15 15:45:00,41.22,41.23,41.2,41.21,1224497.0,35.5552,35.5639,35.538,35.5466,1224497.0
2019-05-15 15:50:00,41.21,41.22,41.2,41.2,2279655.0,35.5466,35.5552,35.538,35.538,2279655.0
2019-05-15 15:55:00,41.21,41.22,41.18,41.22,6024141.0,35.5466,35.5552,35.5207,35.5552,6024141.0
2019-05-16 09:30:00,41.17,41.25,41.16,41.18,1104772.0,35.5121,35.5811,35.5035,35.5207,1104772.0
2019-05-16 09:35:00,41.18,41.21,41.15,41.21,516830.0,35.5207,35.5466,35.4949,35.5466,516830.0
2019-05-16 09:40:00,41.2,41.22,41.18,41.21,1527432.0,35.538,35.5552,35.5207,35.5466,1527432.0
2019-05-16 09:45:00,41.2,41.21,41.15,41.18,486337.0,35.538,35.5466,35.4949,35.5207,486337.0
2019-05-16 09:50:00,41.18,41.23,41.16,41.23,587254.0,35.5207,35.5639,35.5035,35.5639,587254.0
2019-05-16 09:55:00,41.23,41.27,41.22,41.25,1516376.0,35.5639,35.5984,35.5552,35.5811,1516376.0
2019-05-16 10:00:00,41.25,41.25,41.21,41.23,803635.0,35.5811,35.5811,35.5466,35.5639,803635.0
2019-05-16 10:05:00,41.23,41.23,41.17,41.17,1530857.0,35.5639,35.5639,35.5121,35.5121,1530857.0
2019-05-16 10:10:00,41.17,41.17,41.11,41.12,614536.0,35.5121,35.5121,35.4604,35.469,614536.0
2019-05-16 10:15:00,41.13,41.19,41.12,41.19,524041.0,35.4776,35.5294,35.469,35.5294,524041.0
2019-05-16 10:20:00,41.19,41.26,41.18,41.25,2395495.0,35.5294,35.5897,35.5207,35.5811,2395495.0
2019-05-16 10:25:00,41.26,41.31,41.24,41.3,1791614.0,35.5897,35.6329,35.5725,35.6242,1791614.0
2019-05-16 10:30:00,41.3,41.31,41.27,41.3,485204.0,35.6242,35.6329,35.5984,35.6242,485204.0
2019-05-16 10:35:00,41.29,41.33,41.27,41.33,1836538.0,35.6156,35.6501,35.5984,35.6501,1836538.0
2019-05-16 10:40:00,41.32,41.37,41.32,41.34,345322.0,35.6415,35.6846,35.6415,35.6587,345322.0
2019-05-16 10:45:00,41.34,41.36,41.32,41.34,280016.0,35.6587,35.676,35.6415,35.6587,280016.0
2019-05-16 10:50:00,41.34,41.38,41.33,41.36,281628.0,35.6587,35.6933,35.6501,35.676,281628.0
2019-05-16 10:55:00,41.36,41.38,41.35,41.38,485669.0,35.676,35.6933,35.6674,35.6933,485669.0
2019-05-16 11:00:00,41.38,41.39,41.35,41.35,537781.0,35.6933,35.7019,35.6674,35.6674,537781.0
2019-05-16 11:05:00,41.35,41.37,41.32,41.33,903591.0,35.6674,35.6846,35.6415,35.6501,903591.0
2019-05-16 11:10:00,41.32,41.36,41.32,41.35,640977.0,35.6415,35.676,35.6415,35.6674,640977.0
2019-05-16 11:15:00,41.36,41.37,41.32,41.34,1019295.0,35.676,35.6846,35.6415,35.6587,1019295.0
2019-05-16 11:20:00,41.35,41.38,41.33,41.36,812968.0,35.6674,35.6933,35.6501,35.676,812968.0
2019-05-16 11:25:00,41.36,41.4,41.36,41.39,532256.0,35.676,35.7105,35.676,35.7019,532256.0
2019-05-16 11:30:00,41.39,41.4,41.36,41.36,859477.0,35.7019,35.7105,35.676,35.676,859477.0
2019-05-16 11:35:00,41.37,41.39,41.36,41.38,283526.0,35.6846,35.7019,35.676,35.6933,283526.0
2019-05-16 11:40:00,41.38,41.42,41.37,41.4,302963.0,35.6933,35.7278,35.6846,35.7105,302963.0
2019-05-16 11:45:00,41.4,41.41,41.37,41.38,759390.0,35.7105,35.7191,35.6846,35.6933,759390.0
2019-05-16 11:50:00,41.39,41.4,41.35,41.36,191384.0,35.7019,35.7105,35.6674,35.676,191384.0
2019-05-16 11:55:00,41.36,41.37,41.35,41.36,190687.0,35.676,35.6846,35.6674,35.676,190687.0
2019-05-16 12:00:00,41.36,41.37,41.31,41.33,460743.0,35.676,35.6846,35.6329,35.6501,460743.0
2019-05-16 12:05:00,41.33,41.34,41.31,41.34,183822.0,35.6501,35.6587,35.6329,35.6587,183822.0
2019-05-16 12:10:00,41.34,41.36,41.31,41.35,235790.0,35.6587,35.676,35.6329,35.6674,235790.0
2019-05-16 12:15:00,41.35,41.37,41.34,41.36,377467.0,35.6674,35.6846,35.6587,35.676,377467.0
2019-05-16 12:20:00,41.36,41.37,41.33,41.34,253521.0,35.676,35.6846,35.6501,35.6587,253521.0
2019-05-16 12:25:00,41.34,41.36,41.33,41.34,531694.0,35.6587,35.676,35.6501,35.6587,531694.0
2019-05-16 12:30:00,41.34,41.36,41.33,41.34,294804.0,35.6587,35.676,35.6501,35.6587,294804.0
2019-05-16 12:35:00,41.35,41.35,41.29,41.3,351091.0,35.6674,35.6674,35.6156,35.6242,351091.0
2019-05-16 12:40:00,41.3,41.31,41.26,41.29,332341.0,35.6242,35.6329,35.5897,35.6156,332341.0
2019-05-16 12:45:00,41.29,41.31,41.27,41.29,205971.0,35.6156,35.6329,35.5984,35.6156,205971.0
2019-05-16 12:50:00,41.3,41.3,41.27,41.27,264658.0,35.6242,35.6242,35.5984,35.5984,264658.0
2019-05-16 12:55:00,41.27,41.3,41.26,41.27,490974.0,35.5984,35.6242,35.5897,35.5984,490974.0
2019-05-16 13:00:00,41.27,41.29,41.23,41.23,985939.0,35.5984,35.6156,35.5639,35.5639,985939.0
2019-05-16 13:05:00,41.24,41.26,41.21,41.23,833306.0,35.5725,35.5897,35.5466,35.5639,833306.0
2019-05-16 13:10:00,41.23,41.29,41.23,41.27,264120.0,35.5639,35.6156,35.5639,35.5984,264120.0
2019-05-16 13:15:00,41.27,41.28,41.26,41.27,251038.0,35.5984,35.607,35.5897,35.5984,251038.0
2019-05-16 13:20:00,41.27,41.29,41.26,41.27,220829.0,35.5984,35.6156,35.5897,35.5984,220829.0
2019-05-16 13:25:00,41.26,41.29,41.25,41.28,213775.0,35.5897,35.6156,35.5811,35.607,213775.0
2019-05-16 13:30:00,41.28,41.28,41.25,41.28,200929.0,35.607,35.607,35.5811,35.607,200929.0
2019-05-16 13:35:00,41.28,41.29,41.23,41.23,329951.0,35.607,35.6156,35.5639,35.5639,329951.0
2019-05-16 13:40:00,41.23,41.25,41.21,41.23,353436.0,35.5639,35.5811,35.5466,35.5639,353436.0
2019-05-16 13:45:00,41.22,41.23,41.17,41.18,288428.0,35.5552,35.5639,35.5121,35.5207,288428.0
2019-05-16 13:50:00,41.18,41.19,41.16,41.16,388325.0,35.5207,35.5294,35.5035,35.5035,388325.0
2019-05-16 13:55:00,41.16,41.18,41.15,41.16,485758.0,35.5035,35.5207,35.4949,35.5035,485758.0
2019-05-16 14:00:00,41.16,41.19,41.14,41.16,724052.0,35.5035,35.5294,35.4862,35.5035,724052.0
2019-05-16 14:05:00,41.17,41.18,41.13,41.13,346079.0,35.5121,35.5207,35.4776,35.4776,346079.0
2019-05-16 14:10:00,41.14,41.14,41.1,41.12,742325.0,35.4862,35.4862,35.4517,35.469,742325.0
2019-05-16 14:15:00,41.12,41.15,41.11,41.13,348740.0,35.469,35.4949,35.4604,35.4776,348740.0
2019-05-16 14:20:00,41.13,41.16,41.11,41.15,363480.0,35.4776,35.5035,35.4604,35.4949,363480.0
2019-05-16 14:25:00,41.15,41.19,41.14,41.19,561900.0,35.4949,35.5294,35.4862,35.5294,561900.0
2019-05-16 14:30:00,41.19,41.19,41.15,41.15,164408.0,35.5294,35.5294,35.4949,35.4949,164408.0
2019-05-16 14:35:00,41.15,41.18,41.15,41.16,167050.0,35.4949,35.5207,35.4949,35.5035,167050.0
2019-05-16 14:40:00,41.16,41.18,41.14,41.15,335452.0,35.5035,35.5207,35.4862,35.4949,335452.0
2019-05-16 14:45:00,41.15,41.17,41.14,41.15,245518.0,35.4949,35.5121,35.4862,35.4949,245518.0
2019-05-16 14:50:00,41.15,41.15,41.11,41.12,113252.0,35.4949,35.4949,35.4604,35.469,113252.0
2019-05-16 14:55:00,41.12,41.12,41.09,41.11,208924.0,35.469,35.469,35.4431,35.4604,208924.0
2019-05-16 15:00:00,41.11,41.11,41.07,41.09,609356.0,35.4604,35.4604,35.4259,35.4431,609356.0
2019-05-16 15:05:00,41.1,41.11,41.04,41.06,717566.0,35.4517,35.4604,35.4,35.4172,717566.0
2019-05-16 15:10:00,41.06,41.09,41.06,41.08,831987.0,35.4172,35.4431,35.4172,35.4345,831987.0
2019-05-16 15:15:00,41.09,41.09,41.05,41.05,962930.0,35.4431,35.4431,35.4086,35.4086,962930.0
2019-05-16 15:20:00,41.05,41.08,41.05,41.06,463989.0,35.4086,35.4345,35.4086,35.4172,463989.0
2019-05-16 15:25:00,41.06,41.09,41.05,41.08,298002.0,35.4172,35.4431,35.4086,35.4345,298002.0
2019-05-16 15:30:00,41.07,41.08,41.04,41.08,371045.0,35.4259,35.4345,35.4,35.4345,371045.0
2019-05-16 15:35:00,41.08,41.09,41.03,41.04,416663.0,35.4345,35.4431,35.3914,35.4,416663.0
2019-05-16 15:40:00,41.04,41.05,41.01,41.03,928293.0,35.4,35.4086,35.3741,35.3914,928293.0
2019-05-16 15:45:00,41.04,41.05,41.02,41.04,999495.0,35.4,35.4086,35.3827,35.4,999495.0
2019-05-16 15:50:00,41.04,41.06,41.02,41.05,1305188.0,35.4,35.4172,35.3827,35.4086,1305188.0
2019-05-16 15:55:00,41.05,41.07,41.03,41.05,3044071.0,35.4086,35.4259,35.3914,35.4086,3044071.0
2019-05-17 09:30:00,40.35,40.43,40.31,40.39,2361213.0,34.8048,34.8738,34.7703,34.8393,2361213.0
2019-05-17 09:35:00,40.39,40.49,40.38,40.48,1312177.0,34.8393,34.9256,34.8307,34.9169,1312177.0
2019-05-17 09:40:00,40.48,40.54,40.47,40.48,1959768.0,34.9169,34.9687,34.9083,34.9169,1959768.0
2019-05-17 09:45:00,40.49,40.51,40.47,40.49,1258422.0,34.9256,34.9428,34.9083,34.9256,1258422.0
2019-05-17 09:50:00,40.48,40.49,40.4,40.44,664939.0,34.9169,34.9256,34.8479,34.8824,664939.0
2019-05-17 09:55:00,40.44,40.45,40.41,40.44,328023.0,34.8824,34.8911,34.8566,34.8824,328023.0
2019-05-17 10:00:00,40.44,40.49,40.39,40.42,1402645.0,34.8824,34.9256,34.8393,34.8652,1402645.0
2019-05-17 10:05:00,40.41,40.45,40.4,40.41,1077572.0,34.8566,34.8911,34.8479,34.8566,1077572.0
2019-05-17 10:10:00,40.41,40.45,40.36,40.37,1866890.0,34.8566,34.8911,34.8134,34.8221,1866890.0
2019-05-17 10:15:00,40.37,40.44,40.36,40.43,3471832.0,34.8221,34.8824,34.8134,34.8738,3471832.0
2019-05-17 10:20:00,40.42,40.48,40.41,40.48,1130221.0,34.8652,34.9169,34.8566,34.9169,1130221.0
2019-05-17 10:25:00,40.48,40.53,40.46,40.51,982774.0,34.9169,34.9601,34.8997,34.9428,982774.0
2019-05-17 10:30:00,40.51,40.56,40.5,40.55,420086.0,34.9428,34.9859,34.9342,34.9773,420086.0
2019-05-17 10:35:00,40.55,40.55,40.47,40.51,304237.0,34.9773,34.9773,34.9083,34.9428,304237.0
2019-05-17 10:40:00,40.51,40.54,40.49,40.52,387410.0,34.9428,34.9687,34.9256,34.9514,387410.0
2019-05-17 10:45:00,40.52,40.55,40.5,40.54,210289.0,34.9514,34.9773,34.9342,34.9687,210289.0
2019-05-17 10:50:00,40.54,40.59,40.52,40.58,884359.0,34.9687,35.0118,34.9514,35.0032,884359.0
2019-05-17 10:55:00,40.58,40.63,40.56,40.59,796832.0,35.0032,35.0463,34.9859,35.0118,796832.0
2019-05-17 11:00:00,40.59,40.62,40.57,40.57,701341.0,35.0118,35.0377,34.9946,34.9946,701341.0
2019-05-17 11:05:00,40.57,40.59,40.54,40.55,745562.0,34.9946,35.0118,34.9687,34.9773,745562.0
2019-05-17 11:10:00,40.55,40.58,40.55,40.57,337563.0,34.9773,35.0032,34.9773,34.9946,337563.0
2019-05-17 11:15:00,40.57,40.58,40.51,40.52,797237.0,34.9946,35.0032,34.9428,34.9514,797237.0
2019-05-17 11:20:00,40.52,40.54,40.5,40.51,1896996.0,34.9514,34.9687,34.9342,34.9428,1896996.0
2019-05-17 11:25:00,40.52,40.53,40.49,40.51,1288540.0,34.9514,34.9601,34.9256,34.9428,1288540.0
2019-05-17 11:30:00,40.51,40.52,40.46,40.48,801290.0,34.9428,34.9514,34.8997,34.9169,801290.0
2019-05-17 11:35:00,40.48,40.48,40.45,40.46,739984.0,34.9169,34.9169,34.8911,34.8997,739984.0
2019-05-17 11:40:00,40.46,40.46,40.41,40.43,1084158.0,34.8997,34.8997,34.8566,34.8738,1084158.0
2019-05-17 11:45:00,40.43,40.45,40.41,40.42,686742.0,34.8738,34.8911,34.8566,34.8652,686742.0
2019-05-17 11:50:00,40.42,40.45,40.4,40.45,848503.0,34.8652,34.8911,34.8479,34.8911,848503.0
2019-05-17 11:55:00,40.45,40.47,40.42,40.46,1262049.0,34.8911,34.9083,34.8652,34.8997,1262049.0
2019-05-17 12:00:00,40.46,40.46,40.42,40.43,714484.0,34.8997,34.8997,34.8652,34.8738,714484.0
2019-05-17 12:05:00,40.43,40.43,40.38,40.39,960480.0,34.8738,34.8738,34.8307,34.8393,960480.0
2019-05-17 12:10:00,40.39,40.4,40.37,40.38,1699147.0,34.8393,34.8479,34.8221,34.8307,1699147.0
2019-05-17 12:15:00,40.38,40.44,40.37,40.43,421329.0,34.8307,34.8824,34.8221,34.8738,421329.0
2019-05-17 12:20:00,40.43,40.46,40.42,40.45,727133.0,34.8738,34.8997,34.8652,34.8911,727133.0
2019-05-17 12:25:00,40.44,40.46,40.42,40.42,452302.0,34.8824,34.8997,34.8652,34.8652,452302.0
2019-05-17 12:30:00,40.42,40.44,40.4,40.43,820603.0,34.8652,34.8824,34.8479,34.8738,820603.0
2019-05-17 12:35:00,40.43,40.45,40.41,40.44,809375.0,34.8738,34.8911,34.8566,34.8824,809375.0
2019-05-17 12:40:00,40.44,40.49,40.43,40.48,261438.0,34.8824,34.9256,34.8738,34.9169,261438.0
2019-05-17 12:45:00,40.48,40.49,40.46,40.47,359838.0,34.9169,34.9256,34.8997,34.9083,359838.0
2019-05-17 12:50:00,40.47,40.48,40.45,40.47,359022.0,34.9083,34.9169,34.8911,34.9083,359022.0
2019-05-17 12:55:00,40.47,40.48,40.45,40.45,422140.0,34.9083,34.9169,34.8911,34.8911,422140.0
2019-05-17 13:00:00,40.45,40.47,40.43,40.46,183449.0,34.8911,34.9083,34.8738,34.8997,183449.0
2019-05-17 13:05:00,40.46,40.49,40.45,40.49,310672.0,34.8997,34.9256,34.8911,34.9256,310672.0
2019-05-17 13:10:00,40.48,40.5,40.47,40.5,983766.0,34.9169,34.9342,34.9083,34.9342,983766.0
2019-05-17 13:15:00,40.49,40.52,40.48,40.5,688102.0,34.9256,34.9514,34.9169,34.9342,688102.0
2019-05-17 13:20:00,40.51,40.52,40.48,40.48,1045791.0,34.9428,34.9514,34.9169,34.9169,1045791.0
2019-05-17 13:25:00,40.48,40.5,40.44,40.45,351659.0,34.9169,34.9342,34.8824,34.8911,351659.0
2019-05-17 13:30:00,40.45,40.46,40.41,40.45,262709.0,34.8911,34.8997,34.8566,34.8911,262709.0
2019-05-17 13:35:00,40.46,40.47,40.43,40.47,261995.0,34.8997,34.9083,34.8738,34.9083,261995.0
2019-05-17 13:40:00,40.47,40.48,40.42,40.46,1098697.0,34.9083,34.9169,34.8652,34.8997,1098697.0
2019-05-17 13:45:00,40.45,40.49,40.44,40.48,761626.0,34.8911,34.9256,34.8824,34.9169,761626.0
2019-05-17 13:50:00,40.48,40.48,40.44,40.46,347067.0,34.9169,34.9169,34.8824,34.8997,347067.0
2019-05-17 13:55:00,40.45,40.46,40.43,40.44,284765.0,34.8911,34.8997,34.8738,34.8824,284765.0
2019-05-17 14:00:00,40.44,40.46,40.42,40.42,408731.0,34.8824,34.8997,34.8652,34.8652,408731.0
2019-05-17 14:05:00,40.42,40.44,40.41,40.44,238587.0,34.8652,34.8824,34.8566,34.8824,238587.0
2019-05-17 14:10:00,40.44,40.45,40.41,40.44,221511.0,34.8824,34.8911,34.8566,34.8824,221511.0
2019-05-17 14:15:00,40.44,40.45,40.42,40.43,365170.0,34.8824,34.8911,34.8652,34.8738,365170.0
2019-05-17 14:20:00,40.42,40.44,40.4,40.43,437357.0,34.8652,34.8824,34.8479,34.8738,437357.0
2019-05-17 14:25:00,40.44,40.44,40.41,40.42,293048.0,34.8824,34.8824,34.8566,34.8652,293048.0
2019-05-17 14:30:00,40.42,40.43,40.4,40.41,911164.0,34.8652,34.8738,34.8479,34.8566,911164.0
2019-05-17 14:35:00,40.41,40.46,40.41,40.44,836157.0,34.8566,34.8997,34.8566,34.8824,836157.0
2019-05-17 14:40:00,40.44,40.46,40.42,40.46,394569.0,34.8824,34.8997,34.8652,34.8997,394569.0
2019-05-17 14:45:00,40.45,40.46,40.43,40.44,334142.0,34.8911,34.8997,34.8738,34.8824,334142.0
2019-05-17 14:50:00,40.44,40.45,40.43,40.44,1259897.0,34.8824,34.8911,34.8738,34.8824,1259897.0
2019-05-17 14:55:00,40.44,40.46,40.43,40.44,507175.0,34.8824,34.8997,34.8738,34.8824,507175.0
2019-05-17 15:00:00,40.45,40.45,40.33,40.35,704463.0,34.8911,34.8911,34.7876,34.8048,704463.0
2019-05-17 15:05:00,40.35,40.36,40.29,40.3,1031969.0,34.8048,34.8134,34.753,34.7617,1031969.0
2019-05-17 15:10:00,40.29,40.32,40.25,40.3,3772396.0,34.753,34.7789,34.7185,34.7617,3772396.0
2019-05-17 15:15:00,40.3,40.31,40.25,40.27,979004.0,34.7617,34.7703,34.7185,34.7358,979004.0
2019-05-17 15:20:00,40.27,40.34,40.27,40.33,1039508.0,34.7358,34.7962,34.7358,34.7876,1039508.0
2019-05-17 15:25:00,40.33,40.36,40.31,40.34,900321.0,34.7876,34.8134,34.7703,34.7962,900321.0
2019-05-17 15:30:00,40.34,40.34,40.3,40.32,733647.0,34.7962,34.7962,34.7617,34.7789,733647.0
2019-05-17 15:35:00,40.32,40.34,40.28,40.28,573171.0,34.7789,34.7962,34.7444,34.7444,573171.0
2019-05-17 15:40:00,40.29,40.35,40.26,40.33,1474843.0,34.753,34.8048,34.7272,34.7876,1474843.0
2019-05-17 15:45:00,40.33,40.34,40.26,40.3,1524498.0,34.7876,34.7962,34.7272,34.7617,1524498.0
2019-05-17 15:50:00,40.3,40.34,40.27,40.32,1810509.0,34.7617,34.7962,34.7358,34.7789,1810509.0
2019-05-17 15:55:00,40.32,40.37,40.3,40.3,4550323.0,34.7789,34.8221,34.7617,34.7617,4550323.0
2019-05-20 09:30:00,40.17,40.18,40.05,40.07,2039117.0,34.6495,34.6582,34.546,34.5633,2039117.0
2019-05-20 09:35:00,40.06,40.07,39.97,40.0,1239194.0,34.5547,34.5633,34.477,34.5029,1239194.0
2019-05-20 09:40:00,39.99,40.06,39.97,40.05,1091286.0,34.4943,34.5547,34.477,34.546,1091286.0
2019-05-20 09:45:00,40.05,40.12,40.03,40.05,1857799.0,34.546,34.6064,34.5288,34.546,1857799.0
2019-05-20 09:50:00,40.04,40.07,40.0,40.03,818726.0,34.5374,34.5633,34.5029,34.5288,818726.0
2019-05-20 09:55:00,40.03,40.12,40.03,40.12,2423396.0,34.5288,34.6064,34.5288,34.6064,2423396.0
2019-05-20 10:00:00,40.11,40.14,40.08,40.12,927233.0,34.5978,34.6237,34.5719,34.6064,927233.0
2019-05-20 10:05:00,40.12,40.18,40.12,40.16,1274080.0,34.6064,34.6582,34.6064,34.6409,1274080.0
2019-05-20 10:10:00,40.16,40.2,40.12,40.18,729746.0,34.6409,34.6754,34.6064,34.6582,729746.0
2019-05-20 10:15:00,40.18,40.23,40.16,40.19,875015.0,34.6582,34.7013,34.6409,34.6668,875015.0
2019-05-20 10:20:00,40.19,40.25,40.18,40.24,1085506.0,34.6668,34.7185,34.6582,34.7099,1085506.0
2019-05-20 10:25:00,40.25,40.29,40.24,40.24,709259.0,34.7185,34.753,34.7099,34.7099,709259.0
2019-05-20 10:30:00,40.24,40.29,40.22,40.29,789074.0,34.7099,34.753,34.6927,34.753,789074.0
2019-05-20 10:35:00,40.28,40.3,40.26,40.27,636172.0,34.7444,34.7617,34.7272,34.7358,636172.0
2019-05-20 10:40:00,40.27,40.29,40.23,40.24,678528.0,34.7358,34.753,34.7013,34.7099,678528.0
2019-05-20 10:45:00,40.24,40.27,40.21,40.22,855383.0,34.7099,34.7358,34.684,34.6927,855383.0
2019-05-20 10:50:00,40.22,40.24,40.19,40.21,489557.0,34.6927,34.7099,34.6668,34.684,489557.0
2019-05-20 10:55:00,40.21,40.26,40.21,40.25,483627.0,34.684,34.7272,34.684,34.7185,483627.0
2019-05-20 11:00:00,40.25,40.27,40.18,40.19,437595.0,34.7185,34.7358,34.6582,34.6668,437595.0
2019-05-20 11:05:00,40.19,40.2,40.14,40.15,707652.0,34.6668,34.6754,34.6237,34.6323,707652.0
2019-05-20 11:10:00,40.15,40.2,40.14,40.17,857304.0,34.6323,34.6754,34.6237,34.6495,857304.0
2019-05-20 11:15:00,40.17,40.18,40.14,40.14,350999.0,34.6495,34.6582,34.6237,34.6237,350999.0
2019-05-20 11:20:00,40.14,40.16,40.11,40.15,421339.0,34.6237,34.6409,34.5978,34.6323,421339.0
2019-05-20 11:25:00,40.14,40.18,40.13,40.16,672552.0,34.6237,34.6582,34.615,34.6409,672552.0
2019-05-20 11:30:00,40.17,40.21,40.16,40.19,281452.0,34.6495,34.684,34.6409,34.6668,281452.0
2019-05-20 11:35:00,40.19,40.19,40.12,40.16,382059.0,34.6668,34.6668,34.6064,34.6409,382059.0
2019-05-20 11:40:00,40.15,40.18,40.14,40.16,246211.0,34.6323,34.6582,34.6237,34.6409,246211.0
2019-05-20 11:45:00,40.17,40.2,40.15,40.17,300797.0,34.6495,34.6754,34.6323,34.6495,300797.0
2019-05-20 11:50:00,40.17,40.21,40.15,40.15,599639.0,34.6495,34.684,34.6323,34.6323,599639.0
2019-05-20 11:55:00,40.15,40.18,40.12,40.15,342329.0,34.6323,34.6582,34.6064,34.6323,342329.0
2019-05-20 12:00:00,40.16,40.2,40.13,40.19,578870.0,34.6409,34.6754,34.615,34.6668,578870.0
2019-05-20 12:05:00,40.19,40.21,40.18,40.19,325650.0,34.6668,34.684,34.6582,34.6668,325650.0
2019-05-20 12:10:00,40.2,40.22,40.19,40.21,162687.0,34.6754,34.6927,34.6668,34.684,162687.0
2019-05-20 12:15:00,40.21,40.24,40.21,40.23,604434.0,34.684,34.7099,34.684,34.7013,604434.0
2019-05-20 12:20:00,40.23,40.25,40.22,40.23,468222.0,34.7013,34.7185,34.6927,34.7013,468222.0
2019-05-20 12:25:00,40.24,40.24,40.18,40.18,427544.0,34.7099,34.7099,34.6582,34.6582,427544.0
2019-05-20 12:30:00,40.19,40.2,40.16,40.19,603289.0,34.6668,34.6754,34.6409,34.6668,603289.0
2019-05-20 12:35:00,40.19,40.23,40.18,40.22,154036.0,34.6668,34.7013,34.6582,34.6927,154036.0
2019-05-20 12:40:00,40.21,40.22,40.18,40.19,409925.0,34.684,34.6927,34.6582,34.6668,409925.0
2019-05-20 12:45:00,40.19,40.21,40.18,40.18,136967.0,34.6668,34.684,34.6582,34.6582,136967.0
2019-05-20 12:50:00,40.19,40.2,40.16,40.17,190177.0,34.6668,34.6754,34.6409,34.6495,190177.0
2019-05-20 12:55:00,40.17,40.19,40.14,40.15,242810.0,34.6495,34.6668,34.6237,34.6323,242810.0
2019-05-20 13:00:00,40.15,40.16,40.12,40.13,165863.0,34.6323,34.6409,34.6064,34.615,165863.0
2019-05-20 13:05:00,40.13,40.17,40.13,40.16,221334.0,34.615,34.6495,34.615,34.6409,221334.0
2019-05-20 13:10:00,40.16,40.19,40.16,40.18,481970.0,34.6409,34.6668,34.6409,34.6582,481970.0
2019-05-20 13:15:00,40.18,40.2,40.18,40.19,134664.0,34.6582,34.6754,34.6582,34.6668,134664.0
2019-05-20 13:20:00,40.19,40.2,40.16,40.16,159838.0,34.6668,34.6754,34.6409,34.6409,159838.0
2019-05-20 13:25:00,40.16,40.18,40.15,40.16,189193.0,34.6409,34.6582,34.6323,34.6409,189193.0
2019-05-20 13:30:00,40.16,40.17,40.14,40.14,196108.0,34.6409,34.6495,34.6237,34.6237,196108.0
2019-05-20 13:35:00,40.14,40.16,40.14,40.15,108590.0,34.6237,34.6409,34.6237,34.6323,108590.0
2019-05-20 13:40:00,40.15,40.15,40.12,40.13,78995.0,34.6323,34.6323,34.6064,34.615,78995.0
2019-05-20 13:45:00,40.13,40.16,40.12,40.16,138323.0,34.615,34.6409,34.6064,34.6409,138323.0
2019-05-20 13:50:00,40.15,40.17,40.13,40.14,173981.0,34.6323,34.6495,34.615,34.6237,173981.0
2019-05-20 13:55:00,40.14,40.14,40.11,40.14,230065.0,34.6237,34.6237,34.5978,34.6237,230065.0
2019-05-20 14:00:00,40.14,40.14,40.1,40.11,84063.0,34.6237,34.6237,34.5892,34.5978,84063.0
2019-05-20 14:05:00,40.11,40.13,40.11,40.12,89295.0,34.5978,34.615,34.5978,34.6064,89295.0
2019-05-20 14:10:00,40.12,40.15,40.11,40.13,145894.0,34.6064,34.6323,34.5978,34.615,145894.0
2019-05-20 14:15:00,40.12,40.15,40.11,40.14,686288.0,34.6064,34.6323,34.5978,34.6237,686288.0
2019-05-20 14:20:00,40.14,40.16,40.13,40.14,392051.0,34.6237,34.6409,34.615,34.6237,392051.0
2019-05-20 14:25:00,40.14,40.16,40.14,40.15,213852.0,34.6237,34.6409,34.6237,34.6323,213852.0
2019-05-20 14:30:00,40.15,40.16,40.12,40.13,136733.0,34.6323,34.6409,34.6064,34.615,136733.0
2019-05-20 14:35:00,40.13,40.13,40.07,40.08,246146.0,34.615,34.615,34.5633,34.5719,246146.0
2019-05-20 14:40:00,40.09,40.12,40.08,40.11,363852.0,34.5805,34.6064,34.5719,34.5978,363852.0
2019-05-20 14:45:00,40.11,40.12,40.07,40.08,277083.0,34.5978,34.6064,34.5633,34.5719,277083.0
2019-05-20 14:50:00,40.08,40.1,40.07,40.08,546225.0,34.5719,34.5892,34.5633,34.5719,546225.0
2019-05-20 14:55:00,40.08,40.11,40.07,40.1,215387.0,34.5719,34.5978,34.5633,34.5892,215387.0
2019-05-20 15:00:00,40.11,40.11,40.08,40.1,248630.0,34.5978,34.5978,34.5719,34.5892,248630.0
2019-05-20 15:05:00,40.09,40.11,40.07,40.09,344402.0,34.5805,34.5978,34.5633,34.5805,344402.0
2019-05-20 15:10:00,40.09,40.1,40.05,40.07,375452.0,34.5805,34.5892,34.546,34.5633,375452.0
2019-05-20 15:15:00,40.07,40.13,40.06,40.12,832303.0,34.5633,34.615,34.5547,34.6064,832303.0
2019-05-20 15:20:00,40.11,40.14,40.09,40.11,536554.0,34.5978,34.6237,34.5805,34.5978,536554.0
2019-05-20 15:25:00,40.11,40.16,40.09,40.16,907004.0,34.5978,34.6409,34.5805,34.6409,907004.0
2019-05-20 15:30:00,40.16,40.17,40.14,40.17,588694.0,34.6409,34.6495,34.6237,34.6495,588694.0
2019-05-20 15:35:00,40.16,40.2,40.16,40.18,289502.0,34.6409,34.6754,34.6409,34.6582,289502.0
2019-05-20 15:40:00,40.19,40.19,40.16,40.16,553837.0,34.6668,34.6668,34.6409,34.6409,553837.0
2019-05-20 15:45:00,40.16,40.17,40.14,40.16,1031349.0,34.6409,34.6495,34.6237,34.6409,1031349.0
2019-05-20 15:50:00,40.15,40.19,40.14,40.18,1553791.0,34.6323,34.6668,34.6237,34.6582,1553791.0
2019-05-20 15:55:00,40.18,40.18,40.1,40.11,2696772.0,34.6582,34.6582,34.5892,34.5978,2696772.0
2019-05-21 09:30:00,40.39,40.44,40.36,40.38,1047227.0,34.8393,34.8824,34.8134,34.8307,1047227.0
2019-05-21 09:35:00,40.38,40.39,40.3,40.34,846918.0,34.8307,34.8393,34.7617,34.7962,846918.0
2019-05-21 09:40:00,40.34,40.36,40.32,40.33,532641.0,34.7962,34.8134,34.7789,34.7876,532641.0
2019-05-21 09:45:00,40.33,40.37,40.29,40.37,653317.0,34.7876,34.8221,34.753,34.8221,653317.0
2019-05-21 09:50:00,40.36,40.37,40.31,40.32,548368.0,34.8134,34.8221,34.7703,34.7789,548368.0
2019-05-21 09:55:00,40.33,40.35,40.31,40.34,294339.0,34.7876,34.8048,34.7703,34.7962,294339.0
2019-05-21 10:00:00,40.34,40.39,40.33,40.38,678161.0,34.7962,34.8393,34.7876,34.8307,678161.0
2019-05-21 10:05:00,40.37,40.39,40.34,40.35,798384.0,34.8221,34.8393,34.7962,34.8048,798384.0
2019-05-21 10:10:00,40.35,40.36,40.3,40.33,364245.0,34.8048,34.8134,34.7617,34.7876,364245.0
2019-05-21 10:15:00,40.32,40.37,40.31,40.36,885679.0,34.7789,34.8221,34.7703,34.8134,885679.0
2019-05-21 10:20:00,40.36,40.4,40.35,40.38,299160.0,34.8134,34.8479,34.8048,34.8307,299160.0
2019-05-21 10:25:00,40.39,40.41,40.37,40.4,380897.0,34.8393,34.8566,34.8221,34.8479,380897.0
2019-05-21 10:30:00,40.4,40.46,40.38,40.45,1375873.0,34.8479,34.8997,34.8307,34.8911,1375873.0
2019-05-21 10:35:00,40.45,40.47,40.43,40.46,415319.0,34.8911,34.9083,34.8738,34.8997,415319.0
2019-05-21 10:40:00,40.46,40.51,40.45,40.51,1006595.0,34.8997,34.9428,34.8911,34.9428,1006595.0
2019-05-21 10:45:00,40.51,40.53,40.48,40.49,378030.0,34.9428,34.9601,34.9169,34.9256,378030.0
2019-05-21 10:50:00,40.5,40.51,40.48,40.5,354383.0,34.9342,34.9428,34.9169,34.9342,354383.0
2019-05-21 10:55:00,40.5,40.56,40.49,40.51,929018.0,34.9342,34.9859,34.9256,34.9428,929018.0
2019-05-21 11:00:00,40.52,40.54,40.47,40.48,601069.0,34.9514,34.9687,34.9083,34.9169,601069.0
2019-05-21 11:05:00,40.48,40.55,40.47,40.54,1086996.0,34.9169,34.9773,34.9083,34.9687,1086996.0
2019-05-21 11:10:00,40.54,40.55,40.52,40.55,471728.0,34.9687,34.9773,34.9514,34.9773,471728.0
2019-05-21 11:15:00,40.55,40.56,40.51,40.52,971089.0,34.9773,34.9859,34.9428,34.9514,971089.0
2019-05-21 11:20:00,40.52,40.53,40.48,40.5,1154554.0,34.9514,34.9601,34.9169,34.9342,1154554.0
2019-05-21 11:25:00,40.5,40.52,40.49,40.5,492510.0,34.9342,34.9514,34.9256,34.9342,492510.0
2019-05-21 11:30:00,40.5,40.51,40.47,40.47,918722.0,34.9342,34.9428,34.9083,34.9083,918722.0
2019-05-21 11:35:00,40.47,40.48,40.45,40.48,459957.0,34.9083,34.9169,34.8911,34.9169,459957.0
2019-05-21 11:40:00,40.48,40.49,40.45,40.46,306939.0,34.9169,34.9256,34.8911,34.8997,306939.0
2019-05-21 11:45:00,40.46,40.47,40.44,40.44,244556.0,34.8997,34.9083,34.8824,34.8824,244556.0
2019-05-21 11:50:00,40.44,40.48,40.42,40.44,3515324.0,34.8824,34.9169,34.8652,34.8824,3515324.0
2019-05-21 11:55:00,40.43,40.47,40.43,40.46,742682.0,34.8738,34.9083,34.8738,34.8997,742682.0
2019-05-21 12:00:00,40.46,40.51,40.46,40.47,716493.0,34.8997,34.9428,34.8997,34.9083,716493.0
2019-05-21 12:05:00,40.48,40.49,40.46,40.48,179095.0,34.9169,34.9256,34.8997,34.9169,179095.0
2019-05-21 12:10:00,40.48,40.51,40.47,40.5,310105.0,34.9169,34.9428,34.9083,34.9342,310105.0
2019-05-21 12:15:00,40.51,40.51,40.48,40.49,457699.0,34.9428,34.9428,34.9169,34.9256,457699.0
2019-05-21 12:20:00,40.49,40.51,40.48,40.49,375451.0,34.9256,34.9428,34.9169,34.9256,375451.0
2019-05-21 12:25:00,40.49,40.51,40.48,40.5,185693.0,34.9256,34.9428,34.9169,34.9342,185693.0
2019-05-21 12:30:00,40.51,40.52,40.49,40.5,647360.0,34.9428,34.9514,34.9256,34.9342,647360.0
2019-05-21 12:35:00,40.5,40.51,40.49,40.51,81293.0,34.9342,34.9428,34.9256,34.9428,81293.0
2019-05-21 12:40:00,40.51,40.55,40.5,40.55,243740.0,34.9428,34.9773,34.9342,34.9773,243740.0
2019-05-21 12:45:00,40.54,40.55,40.51,40.55,135493.0,34.9687,34.9773,34.9428,34.9773,135493.0
2019-05-21 12:50:00,40.54,40.57,40.53,40.57,148193.0,34.9687,34.9946,34.9601,34.9946,148193.0
2019-05-21 12:55:00,40.57,40.58,40.55,40.58,191622.0,34.9946,35.0032,34.9773,35.0032,191622.0
2019-05-21 13:00:00,40.58,40.59,40.56,40.58,521311.0,35.0032,35.0118,34.9859,35.0032,521311.0
2019-05-21 13:05:00,40.58,40.58,40.55,40.57,630104.0,35.0032,35.0032,34.9773,34.9946,630104.0
2019-05-21 13:10:00,40.57,40.59,40.56,40.59,181462.0,34.9946,35.0118,34.9859,35.0118,181462.0
2019-05-21 13:15:00,40.58,40.59,40.57,40.59,174856.0,35.0032,35.0118,34.9946,35.0118,174856.0
2019-05-21 13:20:00,40.59,40.6,40.58,40.59,157085.0,35.0118,35.0204,35.0032,35.0118,157085.0
2019-05-21 13:25:00,40.59,40.6,40.58,40.59,838877.0,35.0118,35.0204,35.0032,35.0118,838877.0
2019-05-21 13:30:00,40.6,40.62,40.59,40.61,181296.0,35.0204,35.0377,35.0118,35.0291,181296.0
2019-05-21 13:35:00,40.61,40.62,40.59,40.59,337991.0,35.0291,35.0377,35.0118,35.0118,337991.0
2019-05-21 13:40:00,40.6,40.62,40.59,40.61,315712.0,35.0204,35.0377,35.0118,35.0291,315712.0
2019-05-21 13:45:00,40.61,40.64,40.61,40.62,266345.0,35.0291,35.0549,35.0291,35.0377,266345.0
2019-05-21 13:50:00,40.63,40.63,40.6,40.62,686895.0,35.0463,35.0463,35.0204,35.0377,686895.0
2019-05-21 13:55:00,40.62,40.62,40.59,40.6,3173852.0,35.0377,35.0377,35.0118,35.0204,3173852.0
2019-05-21 14:00:00,40.6,40.61,40.6,40.61,310187.0,35.0204,35.0291,35.0204,35.0291,310187.0
2019-05-21 14:05:00,40.61,40.61,40.58,40.59,465209.0,35.0291,35.0291,35.0032,35.0118,465209.0
2019-05-21 14:10:00,40.59,40.6,40.57,40.59,308402.0,35.0118,35.0204,34.9946,35.0118,308402.0
2019-05-21 14:15:00,40.59,40.61,40.58,40.6,271860.0,35.0118,35.0291,35.0032,35.0204,271860.0
2019-05-21 14:20:00,40.61,40.61,40.58,40.59,332818.0,35.0291,35.0291,35.0032,35.0118,332818.0
2019-05-21 14:25:00,40.59,40.6,40.58,40.59,452570.0,35.0118,35.0204,35.0032,35.0118,452570.0
2019-05-21 14:30:00,40.6,40.6,40.57,40.57,246613.0,35.0204,35.0204,34.9946,34.9946,246613.0
2019-05-21 14:35:00,40.57,40.6,40.56,40.6,393079.0,34.9946,35.0204,34.9859,35.0204,393079.0
2019-05-21 14:40:00,40.6,40.6,40.58,40.6,273336.0,35.0204,35.0204,35.0032,35.0204,273336.0
2019-05-21 14:45:00,40.6,40.61,40.59,40.59,343986.0,35.0204,35.0291,35.0118,35.0118,343986.0
2019-05-21 14:50:00,40.6,40.61,40.57,40.59,768109.0,35.0204,35.0291,34.9946,35.0118,768109.0
2019-05-21 14:55:00,40.59,40.6,40.57,40.59,392381.0,35.0118,35.0204,34.9946,35.0118,392381.0
2019-05-21 15:00:00,40.59,40.6,40.57,40.58,518234.0,35.0118,35.0204,34.9946,35.0032,518234.0
2019-05-21 15:05:00,40.57,40.59,40.57,40.59,174673.0,34.9946,35.0118,34.9946,35.0118,174673.0
2019-05-21 15:10:00,40.59,40.6,40.57,40.59,227742.0,35.0118,35.0204,34.9946,35.0118,227742.0
2019-05-21 15:15:00,40.59,40.59,40.57,40.58,181600.0,35.0118,35.0118,34.9946,35.0032,181600.0
2019-05-21 15:20:00,40.58,40.59,40.57,40.59,178028.0,35.0032,35.0118,34.9946,35.0118,178028.0
2019-05-21 15:25:00,40.59,40.61,40.58,40.61,212804.0,35.0118,35.0291,35.0032,35.0291,212804.0
2019-05-21 15:30:00,40.6,40.62,40.59,40.59,386937.0,35.0204,35.0377,35.0118,35.0118,386937.0
2019-05-21 15:35:00,40.59,40.61,40.59,40.6,427707.0,35.0118,35.0291,35.0118,35.0204,427707.0
2019-05-21 15:40:00,40.61,40.62,40.57,40.58,1046667.0,35.0291,35.0377,34.9946,35.0032,1046667.0
2019-05-21 15:45:00,40.58,40.61,40.56,40.6,853462.0,35.0032,35.0291,34.9859,35.0204,853462.0
2019-05-21 15:50:00,40.61,40.61,40.59,40.59,1461049.0,35.0291,35.0291,35.0118,35.0118,1461049.0
2019-05-21 15:55:00,40.59,40.63,40.59,40.62,4018370.0,35.0118,35.0463,35.0118,35.0377,4018370.0
2019-05-22 09:30:00,40.58,40.62,40.56,40.58,1527733.0,35.0032,35.0377,34.9859,35.0032,1527733.0
2019-05-22 09:35:00,40.58,40.6,40.53,40.55,906584.0,35.0032,35.0204,34.9601,34.9773,906584.0
2019-05-22 09:40:00,40.55,40.57,40.51,40.54,1653117.0,34.9773,34.9946,34.9428,34.9687,1653117.0
2019-05-22 09:45:00,40.54,40.56,40.49,40.51,306699.0,34.9687,34.9859,34.9256,34.9428,306699.0
2019-05-22 09:50:00,40.5,40.54,40.48,40.54,505673.0,34.9342,34.9687,34.9169,34.9687,505673.0
2019-05-22 09:55:00,40.54,40.55,40.53,40.55,247578.0,34.9687,34.9773,34.9601,34.9773,247578.0
2019-05-22 10:00:00,40.55,40.56,40.52,40.54,759884.0,34.9773,34.9859,34.9514,34.9687,759884.0
2019-05-22 10:05:00,40.53,40.56,40.51,40.51,329962.0,34.9601,34.9859,34.9428,34.9428,329962.0
2019-05-22 10:10:00,40.52,40.52,40.46,40.49,420674.0,34.9514,34.9514,34.8997,34.9256,420674.0
2019-05-22 10:15:00,40.49,40.59,40.48,40.52,2168056.0,34.9256,35.0118,34.9169,34.9514,2168056.0
2019-05-22 10:20:00,40.52,40.56,40.49,40.55,1273182.0,34.9514,34.9859,34.9256,34.9773,1273182.0
2019-05-22 10:25:00,40.55,40.57,40.53,40.55,871438.0,34.9773,34.9946,34.9601,34.9773,871438.0
2019-05-22 10:30:00,40.55,40.57,40.49,40.5,410658.0,34.9773,34.9946,34.9256,34.9342,410658.0
2019-05-22 10:35:00,40.51,40.52,40.48,40.5,286943.0,34.9428,34.9514,34.9169,34.9342,286943.0
2019-05-22 10:40:00,40.5,40.51,40.47,40.49,288603.0,34.9342,34.9428,34.9083,34.9256,288603.0
2019-05-22 10:45:00,40.5,40.54,40.48,40.52,292023.0,34.9342,34.9687,34.9169,34.9514,292023.0
2019-05-22 10:50:00,40.52,40.55,40.5,40.51,230001.0,34.9514,34.9773,34.9342,34.9428,230001.0
2019-05-22 10:55:00,40.52,40.52,40.47,40.51,374453.0,34.9514,34.9514,34.9083,34.9428,374453.0
2019-05-22 11:00:00,40.51,40.51,40.45,40.47,211252.0,34.9428,34.9428,34.8911,34.9083,211252.0
2019-05-22 11:05:00,40.48,40.49,40.45,40.47,497415.0,34.9169,34.9256,34.8911,34.9083,497415.0
2019-05-22 11:10:00,40.48,40.51,40.46,40.51,244303.0,34.9169,34.9428,34.8997,34.9428,244303.0
2019-05-22 11:15:00,40.5,40.54,40.5,40.51,140450.0,34.9342,34.9687,34.9342,34.9428,140450.0
2019-05-22 11:20:00,40.51,40.52,40.47,40.48,511974.0,34.9428,34.9514,34.9083,34.9169,511974.0
2019-05-22 11:25:00,40.48,40.53,40.47,40.52,436261.0,34.9169,34.9601,34.9083,34.9514,436261.0
2019-05-22 11:30:00,40.52,40.54,40.49,40.5,400982.0,34.9514,34.9687,34.9256,34.9342,400982.0
2019-05-22 11:35:00,40.49,40.5,40.47,40.48,152369.0,34.9256,34.9342,34.9083,34.9169,152369.0
2019-05-22 11:40:00,40.48,40.5,40.46,40.48,167034.0,34.9169,34.9342,34.8997,34.9169,167034.0
2019-05-22 11:45:00,40.48,40.49,40.45,40.48,140600.0,34.9169,34.9256,34.8911,34.9169,140600.0
2019-05-22 11:50:00,40.49,40.51,40.46,40.47,331636.0,34.9256,34.9428,34.8997,34.9083,331636.0
2019-05-22 11:55:00,40.47,40.52,40.46,40.51,113865.0,34.9083,34.9514,34.8997,34.9428,113865.0
2019-05-22 12:00:00,40.5,40.52,40.49,40.5,389516.0,34.9342,34.9514,34.9256,34.9342,389516.0
2019-05-22 12:05:00,40.5,40.5,40.47,40.49,177577.0,34.9342,34.9342,34.9083,34.9256,177577.0
2019-05-22 12:10:00,40.49,40.5,40.45,40.47,124859.0,34.9256,34.9342,34.8911,34.9083,124859.0
2019-05-22 12:15:00,40.47,40.49,40.46,40.48,158178.0,34.9083,34.9256,34.8997,34.9169,158178.0
2019-05-22 12:20:00,40.48,40.49,40.47,40.48,149033.0,34.9169,34.9256,34.9083,34.9169,149033.0
2019-05-22 12:25:00,40.48,40.49,40.46,40.48,172357.0,34.9169,34.9256,34.8997,34.9169,172357.0
2019-05-22 12:30:00,40.48,40.49,40.45,40.48,425679.0,34.9169,34.9256,34.8911,34.9169,425679.0
2019-05-22 12:35:00,40.48,40.5,40.47,40.48,161434.0,34.9169,34.9342,34.9083,34.9169,161434.0
2019-05-22 12:40:00,40.48,40.49,40.46,40.46,191770.0,34.9169,34.9256,34.8997,34.8997,191770.0
2019-05-22 12:45:00,40.46,40.47,40.45,40.46,296413.0,34.8997,34.9083,34.8911,34.8997,296413.0
2019-05-22 12:50:00,40.46,40.47,40.44,40.45,330936.0,34.8997,34.9083,34.8824,34.8911,330936.0
2019-05-22 12:55:00,40.45,40.47,40.44,40.45,142278.0,34.8911,34.9083,34.8824,34.8911,142278.0
2019-05-22 13:00:00,40.46,40.46,40.43,40.43,240492.0,34.8997,34.8997,34.8738,34.8738,240492.0
2019-05-22 13:05:00,40.44,40.44,40.4,40.41,309759.0,34.8824,34.8824,34.8479,34.8566,309759.0
2019-05-22 13:10:00,40.4,40.43,40.39,40.42,288008.0,34.8479,34.8738,34.8393,34.8652,288008.0
2019-05-22 13:15:00,40.42,40.44,40.41,40.43,220687.0,34.8652,34.8824,34.8566,34.8738,220687.0
2019-05-22 13:20:00,40.43,40.44,40.4,40.42,546507.0,34.8738,34.8824,34.8479,34.8652,546507.0
2019-05-22 13:25:00,40.41,40.43,40.4,40.42,202217.0,34.8566,34.8738,34.8479,34.8652,202217.0
2019-05-22 13:30:00,40.42,40.42,40.4,40.42,105945.0,34.8652,34.8652,34.8479,34.8652,105945.0
2019-05-22 13:35:00,40.41,40.43,40.41,40.42,201446.0,34.8566,34.8738,34.8566,34.8652,201446.0
2019-05-22 13:40:00,40.42,40.47,40.41,40.45,378304.0,34.8652,34.9083,34.8566,34.8911,378304.0
2019-05-22 13:45:00,40.46,40.47,40.44,40.47,357124.0,34.8997,34.9083,34.8824,34.9083,357124.0
2019-05-22 13:50:00,40.47,40.5,40.46,40.5,253569.0,34.9083,34.9342,34.8997,34.9342,253569.0
2019-05-22 13:55:00,40.5,40.5,40.47,40.48,642103.0,34.9342,34.9342,34.9083,34.9169,642103.0
2019-05-22 14:00:00,40.48,40.51,40.46,40.46,344186.0,34.9169,34.9428,34.8997,34.8997,344186.0
2019-05-22 14:05:00,40.46,40.52,40.45,40.5,342056.0,34.8997,34.9514,34.8911,34.9342,342056.0
2019-05-22 14:10:00,40.5,40.5,40.45,40.45,176664.0,34.9342,34.9342,34.8911,34.8911,176664.0
2019-05-22 14:15:00,40.45,40.46,40.43,40.46,438351.0,34.8911,34.8997,34.8738,34.8997,438351.0
2019-05-22 14:20:00,40.46,40.48,40.45,40.47,136499.0,34.8997,34.9169,34.8911,34.9083,136499.0
2019-05-22 14:25:00,40.47,40.49,40.46,40.49,222689.0,34.9083,34.9256,34.8997,34.9256,222689.0
2019-05-22 14:30:00,40.48,40.53,40.48,40.52,275963.0,34.9169,34.9601,34.9169,34.9514,275963.0
2019-05-22 14:35:00,40.53,40.54,40.52,40.54,305792.0,34.9601,34.9687,34.9514,34.9687,305792.0
2019-05-22 14:40:00,40.54,40.54,40.52,40.53,238352.0,34.9687,34.9687,34.9514,34.9601,238352.0
2019-05-22 14:45:00,40.53,40.54,40.51,40.52,191768.0,34.9601,34.9687,34.9428,34.9514,191768.0
2019-05-22 14:50:00,40.52,40.52,40.49,40.5,327819.0,34.9514,34.9514,34.9256,34.9342,327819.0
2019-05-22 14:55:00,40.5,40.51,40.48,40.5,237810.0,34.9342,34.9428,34.9169,34.9342,237810.0
2019-05-22 15:00:00,40.51,40.52,40.49,40.5,200658.0,34.9428,34.9514,34.9256,34.9342,200658.0
2019-05-22 15:05:00,40.5,40.52,40.48,40.49,263107.0,34.9342,34.9514,34.9169,34.9256,263107.0
2019-05-22 15:10:00,40.5,40.51,40.49,40.51,210171.0,34.9342,34.9428,34.9256,34.9428,210171.0
2019-05-22 15:15:00,40.51,40.52,40.49,40.51,700341.0,34.9428,34.9514,34.9256,34.9428,700341.0
2019-05-22 15:20:00,40.51,40.51,40.49,40.51,322688.0,34.9428,34.9428,34.9256,34.9428,322688.0
2019-05-22 15:25:00,40.51,40.53,40.5,40.51,911409.0,34.9428,34.9601,34.9342,34.9428,911409.0
2019-05-22 15:30:00,40.51,40.52,40.49,40.52,507640.0,34.9428,34.9514,34.9256,34.9514,507640.0
2019-05-22 15:35:00,40.52,40.54,40.51,40.52,583648.0,34.9514,34.9687,34.9428,34.9514,583648.0
2019-05-22 15:40:00,40.52,40.53,40.51,40.52,355381.0,34.9514,34.9601,34.9428,34.9514,355381.0
2019-05-22 15:45:00,40.52,40.53,40.5,40.52,807611.0,34.9514,34.9601,34.9342,34.9514,807611.0
2019-05-22 15:50:00,40.52,40.53,40.5,40.51,688741.0,34.9514,34.9601,34.9342,34.9428,688741.0
2019-05-22 15:55:00,40.51,40.51,40.44,40.44,4001437.0,34.9428,34.9428,34.8824,34.8824,4001437.0
2019-05-23 09:30:00,39.89,39.89,39.8,39.84,1803540.0,34.408,34.408,34.3304,34.3649,1803540.0
2019-05-23 09:35:00,39.84,39.86,39.8,39.82,4400804.0,34.3649,34.3821,34.3304,34.3476,4400804.0
2019-05-23 09:40:00,39.81,39.82,39.76,39.77,1566622.0,34.339,34.3476,34.2959,34.3045,1566622.0
2019-05-23 09:45:00,39.77,39.82,39.75,39.8,1989903.0,34.3045,34.3476,34.2873,34.3304,1989903.0
2019-05-23 09:50:00,39.81,39.81,39.75,39.77,4368743.0,34.339,34.339,34.2873,34.3045,4368743.0
2019-05-23 09:55:00,39.77,39.81,39.75,39.78,900607.0,34.3045,34.339,34.2873,34.3131,900607.0
2019-05-23 10:00:00,39.79,39.9,39.77,39.89,1376655.0,34.3218,34.4166,34.3045,34.408,1376655.0
2019-05-23 10:05:00,39.89,39.89,39.83,39.84,725377.0,34.408,34.408,34.3563,34.3649,725377.0
2019-05-23 10:10:00,39.84,39.89,39.83,39.86,566909.0,34.3649,34.408,34.3563,34.3821,566909.0
2019-05-23 10:15:00,39.86,39.9,39.83,39.84,1011846.0,34.3821,34.4166,34.3563,34.3649,1011846.0
2019-05-23 10:20:00,39.84,39.88,39.81,39.86,1179343.0,34.3649,34.3994,34.339,34.3821,1179343.0
2019-05-23 10:25:00,39.86,39.91,39.84,39.9,560790.0,34.3821,34.4253,34.3649,34.4166,560790.0
2019-05-23 10:30:00,39.9,39.97,39.89,39.96,4026363.0,34.4166,34.477,34.408,34.4684,4026363.0
2019-05-23 10:35:00,39.96,40.01,39.95,40.01,1246740.0,34.4684,34.5115,34.4598,34.5115,1246740.0
2019-05-23 10:40:00,40.01,40.03,39.98,39.98,1080998.0,34.5115,34.5288,34.4857,34.4857,1080998.0
2019-05-23 10:45:00,39.98,40.03,39.98,40.02,875074.0,34.4857,34.5288,34.4857,34.5202,875074.0
2019-05-23 10:50:00,40.02,40.07,40.01,40.05,1361034.0,34.5202,34.5633,34.5115,34.546,1361034.0
2019-05-23 10:55:00,40.05,40.06,40.0,40.03,405065.0,34.546,34.5547,34.5029,34.5288,405065.0
2019-05-23 11:00:00,40.03,40.04,39.97,39.98,869801.0,34.5288,34.5374,34.477,34.4857,869801.0
2019-05-23 11:05:00,39.99,40.05,39.97,40.03,457105.0,34.4943,34.546,34.477,34.5288,457105.0
2019-05-23 11:10:00,40.03,40.04,39.99,39.99,842408.0,34.5288,34.5374,34.4943,34.4943,842408.0
2019-05-23 11:15:00,39.99,40.02,39.98,40.01,1130592.0,34.4943,34.5202,34.4857,34.5115,1130592.0
2019-05-23 11:20:00,40.01,40.03,39.98,40.0,309559.0,34.5115,34.5288,34.4857,34.5029,309559.0
2019-05-23 11:25:00,40.0,40.07,39.99,40.05,3910846.0,34.5029,34.5633,34.4943,34.546,3910846.0
2019-05-23 11:30:00,40.05,40.08,40.02,40.02,1037973.0,34.546,34.5719,34.5202,34.5202,1037973.0
2019-05-23 11:35:00,40.02,40.04,39.99,40.0,517752.0,34.5202,34.5374,34.4943,34.5029,517752.0
2019-05-23 11:40:00,40.0,40.01,39.98,39.98,422668.0,34.5029,34.5115,34.4857,34.4857,422668.0
2019-05-23 11:45:00,39.98,40.0,39.97,39.98,448539.0,34.4857,34.5029,34.477,34.4857,448539.0
2019-05-23 11:50:00,39.98,40.02,39.97,39.98,305753.0,34.4857,34.5202,34.477,34.4857,305753.0
2019-05-23 11:55:00,39.97,39.98,39.94,39.94,340348.0,34.477,34.4857,34.4511,34.4511,340348.0
2019-05-23 12:00:00,39.94,39.96,39.93,39.94,567924.0,34.4511,34.4684,34.4425,34.4511,567924.0
2019-05-23 12:05:00,39.94,39.98,39.92,39.93,632514.0,34.4511,34.4857,34.4339,34.4425,632514.0
2019-05-23 12:10:00,39.94,39.96,39.92,39.93,427912.0,34.4511,34.4684,34.4339,34.4425,427912.0
2019-05-23 12:15:00,39.93,39.94,39.89,39.92,638168.0,34.4425,34.4511,34.408,34.4339,638168.0
2019-05-23 12:20:00,39.92,39.93,39.9,39.91,948502.0,34.4339,34.4425,34.4166,34.4253,948502.0
2019-05-23 12:25:00,39.91,39.95,39.91,39.95,563875.0,34.4253,34.4598,34.4253,34.4598,563875.0
2019-05-23 12:30:00,39.94,39.97,39.94,39.95,562876.0,34.4511,34.477,34.4511,34.4598,562876.0
2019-05-23 12:35:00,39.95,39.96,39.92,39.94,672729.0,34.4598,34.4684,34.4339,34.4511,672729.0
2019-05-23 12:40:00,39.93,39.96,39.92,39.94,583734.0,34.4425,34.4684,34.4339,34.4511,583734.0
2019-05-23 12:45:00,39.95,39.95,39.93,39.95,179964.0,34.4598,34.4598,34.4425,34.4598,179964.0
2019-05-23 12:50:00,39.94,39.95,39.88,39.9,289057.0,34.4511,34.4598,34.3994,34.4166,289057.0
2019-05-23 12:55:00,39.9,39.91,39.88,39.89,161323.0,34.4166,34.4253,34.3994,34.408,161323.0
2019-05-23 13:00:00,39.89,39.91,39.87,39.9,328046.0,34.408,34.4253,34.3908,34.4166,328046.0
2019-05-23 13:05:00,39.91,39.93,39.9,39.91,256592.0,34.4253,34.4425,34.4166,34.4253,256592.0
2019-05-23 13:10:00,39.91,39.92,39.88,39.89,284234.0,34.4253,34.4339,34.3994,34.408,284234.0
2019-05-23 13:15:00,39.89,39.91,39.88,39.91,199124.0,34.408,34.4253,34.3994,34.4253,199124.0
2019-05-23 13:20:00,39.9,39.93,39.88,39.91,219524.0,34.4166,34.4425,34.3994,34.4253,219524.0
2019-05-23 13:25:00,39.91,39.94,39.9,39.9,580091.0,34.4253,34.4511,34.4166,34.4166,580091.0
2019-05-23 13:30:00,39.9,39.92,39.89,39.9,297239.0,34.4166,34.4339,34.408,34.4166,297239.0
2019-05-23 13:35:00,39.91,39.91,39.88,39.9,155962.0,34.4253,34.4253,34.3994,34.4166,155962.0
2019-05-23 13:40:00,39.9,39.9,39.85,39.87,488081.0,34.4166,34.4166,34.3735,34.3908,488081.0
2019-05-23 13:45:00,39.87,39.87,39.84,39.84,661602.0,34.3908,34.3908,34.3649,34.3649,661602.0
2019-05-23 13:50:00,39.84,39.86,39.83,39.84,519606.0,34.3649,34.3821,34.3563,34.3649,519606.0
2019-05-23 13:55:00,39.84,39.85,39.82,39.83,738860.0,34.3649,34.3735,34.3476,34.3563,738860.0
2019-05-23 14:00:00,39.83,39.85,39.81,39.82,201118.0,34.3563,34.3735,34.339,34.3476,201118.0
2019-05-23 14:05:00,39.82,39.82,39.78,39.78,509611.0,34.3476,34.3476,34.3131,34.3131,509611.0
2019-05-23 14:10:00,39.78,39.81,39.77,39.8,564313.0,34.3131,34.339,34.3045,34.3304,564313.0
2019-05-23 14:15:00,39.81,39.83,39.79,39.83,543179.0,34.339,34.3563,34.3218,34.3563,543179.0
2019-05-23 14:20:00,39.83,39.86,39.81,39.84,882505.0,34.3563,34.3821,34.339,34.3649,882505.0
2019-05-23 14:25:00,39.85,39.85,39.79,39.8,314453.0,34.3735,34.3735,34.3218,34.3304,314453.0
2019-05-23 14:30:00,39.8,39.84,39.79,39.83,411642.0,34.3304,34.3649,34.3218,34.3563,411642.0
2019-05-23 14:35:00,39.83,39.84,39.8,39.8,594247.0,34.3563,34.3649,34.3304,34.3304,594247.0
2019-05-23 14:40:00,39.8,39.82,39.77,39.79,397010.0,34.3304,34.3476,34.3045,34.3218,397010.0
2019-05-23 14:45:00,39.79,39.81,39.78,39.78,293282.0,34.3218,34.339,34.3131,34.3131,293282.0
2019-05-23 14:50:00,39.78,39.8,39.77,39.79,361918.0,34.3131,34.3304,34.3045,34.3218,361918.0
2019-05-23 14:55:00,39.78,39.82,39.78,39.82,205538.0,34.3131,34.3476,34.3131,34.3476,205538.0
2019-05-23 15:00:00,39.81,39.82,39.78,39.8,581781.0,34.339,34.3476,34.3131,34.3304,581781.0
2019-05-23 15:05:00,39.8,39.82,39.78,39.8,511839.0,34.3304,34.3476,34.3131,34.3304,511839.0
2019-05-23 15:10:00,39.8,39.84,39.79,39.83,1273918.0,34.3304,34.3649,34.3218,34.3563,1273918.0
2019-05-23 15:15:00,39.83,39.87,39.82,39.85,1209512.0,34.3563,34.3908,34.3476,34.3735,1209512.0
2019-05-23 15:20:00,39.86,39.92,39.85,39.89,1488898.0,34.3821,34.4339,34.3735,34.408,1488898.0
2019-05-23 15:25:00,39.89,39.96,39.88,39.92,1146923.0,34.408,34.4684,34.3994,34.4339,1146923.0
2019-05-23 15:30:00,39.92,39.95,39.9,39.92,1025373.0,34.4339,34.4598,34.4166,34.4339,1025373.0
2019-05-23 15:35:00,39.92,39.93,39.87,39.87,1785729.0,34.4339,34.4425,34.3908,34.3908,1785729.0
2019-05-23 15:40:00,39.87,39.88,39.84,39.84,764587.0,34.3908,34.3994,34.3649,34.3649,764587.0
2019-05-23 15:45:00,39.84,39.88,39.82,39.85,2489628.0,34.3649,34.3994,34.3476,34.3735,2489628.0
2019-05-23 15:50:00,39.85,39.92,39.84,39.92,2737287.0,34.3735,34.4339,34.3649,34.4339,2737287.0
2019-05-23 15:55:00,39.91,39.94,39.87,39.92,5444815.0,34.4253,34.4511,34.3908,34.4339,5444815.0
2019-05-24 09:30:00,40.22,40.27,40.2,40.21,1204127.0,34.6927,34.7358,34.6754,34.684,1204127.0
2019-05-24 09:35:00,40.21,40.21,40.15,40.16,880777.0,34.684,34.684,34.6323,34.6409,880777.0
2019-05-24 09:40:00,40.15,40.19,40.15,40.17,559993.0,34.6323,34.6668,34.6323,34.6495,559993.0
2019-05-24 09:45:00,40.18,40.19,40.12,40.13,608523.0,34.6582,34.6668,34.6064,34.615,608523.0
2019-05-24 09:50:00,40.12,40.17,40.12,40.14,538822.0,34.6064,34.6495,34.6064,34.6237,538822.0
2019-05-24 09:55:00,40.14,40.17,40.13,40.15,209762.0,34.6237,34.6495,34.615,34.6323,209762.0
2019-05-24 10:00:00,40.16,40.18,40.14,40.15,225225.0,34.6409,34.6582,34.6237,34.6323,225225.0
2019-05-24 10:05:00,40.16,40.16,40.1,40.11,377627.0,34.6409,34.6409,34.5892,34.5978,377627.0
2019-05-24 10:10:00,40.1,40.14,40.09,40.12,382046.0,34.5892,34.6237,34.5805,34.6064,382046.0
2019-05-24 10:15:00,40.12,40.15,40.11,40.15,637811.0,34.6064,34.6323,34.5978,34.6323,637811.0
2019-05-24 10:20:00,40.14,40.15,40.12,40.12,1212177.0,34.6237,34.6323,34.6064,34.6064,1212177.0
2019-05-24 10:25:00,40.12,40.12,40.06,40.07,824671.0,34.6064,34.6064,34.5547,34.5633,824671.0
2019-05-24 10:30:00,40.07,40.1,40.05,40.08,473156.0,34.5633,34.5892,34.546,34.5719,473156.0
2019-05-24 10:35:00,40.09,40.11,40.07,40.1,566531.0,34.5805,34.5978,34.5633,34.5892,566531.0
2019-05-24 10:40:00,40.1,40.11,40.06,40.07,1497765.0,34.5892,34.5978,34.5547,34.5633,1497765.0
2019-05-24 10:45:00,40.07,40.08,40.02,40.02,941864.0,34.5633,34.5719,34.5202,34.5202,941864.0
2019-05-24 10:50:00,40.03,40.03,39.97,39.98,3162389.0,34.5288,34.5288,34.477,34.4857,3162389.0
2019-05-24 10:55:00,39.97,39.99,39.96,39.98,563952.0,34.477,34.4943,34.4684,34.4857,563952.0
2019-05-24 11:00:00,39.97,40.0,39.94,39.95,4581765.0,34.477,34.5029,34.4511,34.4598,4581765.0
2019-05-24 11:05:00,39.95,39.99,39.94,39.95,955604.0,34.4598,34.4943,34.4511,34.4598,955604.0
2019-05-24 11:10:00,39.96,39.96,39.92,39.95,425507.0,34.4684,34.4684,34.4339,34.4598,425507.0
2019-05-24 11:15:00,39.95,39.95,39.91,39.93,410538.0,34.4598,34.4598,34.4253,34.4425,410538.0
2019-05-24 11:20:00,39.93,39.98,39.92,39.97,482623.0,34.4425,34.4857,34.4339,34.477,482623.0
2019-05-24 11:25:00,39.97,39.98,39.92,39.96,555259.0,34.477,34.4857,34.4339,34.4684,555259.0
2019-05-24 11:30:00,39.97,39.99,39.96,39.98,614348.0,34.477,34.4943,34.4684,34.4857,614348.0
2019-05-24 11:35:00,39.98,39.99,39.96,39.96,711020.0,34.4857,34.4943,34.4684,34.4684,711020.0
2019-05-24 11:40:00,39.96,39.99,39.94,39.98,470285.0,34.4684,34.4943,34.4511,34.4857,470285.0
2019-05-24 11:45:00,39.98,39.99,39.96,39.98,455749.0,34.4857,34.4943,34.4684,34.4857,455749.0
2019-05-24 11:50:00,39.99,40.0,39.97,40.0,476250.0,34.4943,34.5029,34.477,34.5029,476250.0
2019-05-24 11:55:00,39.99,40.0,39.95,39.96,663142.0,34.4943,34.5029,34.4598,34.4684,663142.0
2019-05-24 12:00:00,39.96,39.98,39.94,39.97,448498.0,34.4684,34.4857,34.4511,34.477,448498.0
2019-05-24 12:05:00,39.97,39.98,39.95,39.96,320981.0,34.477,34.4857,34.4598,34.4684,320981.0
2019-05-24 12:10:00,39.96,39.96,39.93,39.96,223661.0,34.4684,34.4684,34.4425,34.4684,223661.0
2019-05-24 12:15:00,39.96,39.97,39.94,39.96,184112.0,34.4684,34.477,34.4511,34.4684,184112.0
2019-05-24 12:20:00,39.96,40.0,39.95,40.0,727274.0,34.4684,34.5029,34.4598,34.5029,727274.0
2019-05-24 12:25:00,39.99,40.06,39.99,40.04,5668733.0,34.4943,34.5547,34.4943,34.5374,5668733.0
2019-05-24 12:30:00,40.04,40.06,40.02,40.03,368352.0,34.5374,34.5547,34.5202,34.5288,368352.0
2019-05-24 12:35:00,40.03,40.07,40.02,40.07,566295.0,34.5288,34.5633,34.5202,34.5633,566295.0
2019-05-24 12:40:00,40.06,40.08,40.02,40.04,1474072.0,34.5547,34.5719,34.5202,34.5374,1474072.0
2019-05-24 12:45:00,40.04,40.06,40.03,40.05,228940.0,34.5374,34.5547,34.5288,34.546,228940.0
2019-05-24 12:50:00,40.05,40.06,40.03,40.05,445208.0,34.546,34.5547,34.5288,34.546,445208.0
2019-05-24 12:55:00,40.05,40.09,40.04,40.09,335569.0,34.546,34.5805,34.5374,34.5805,335569.0
2019-05-24 13:00:00,40.09,40.11,40.07,40.08,709143.0,34.5805,34.5978,34.5633,34.5719,709143.0
2019-05-24 13:05:00,40.08,40.09,40.06,40.07,179340.0,34.5719,34.5805,34.5547,34.5633,179340.0
2019-05-24 13:10:00,40.06,40.07,40.04,40.05,595932.0,34.5547,34.5633,34.5374,34.546,595932.0
2019-05-24 13:15:00,40.05,40.07,40.05,40.06,97315.0,34.546,34.5633,34.546,34.5547,97315.0
2019-05-24 13:20:00,40.07,40.08,40.04,40.05,101905.0,34.5633,34.5719,34.5374,34.546,101905.0
2019-05-24 13:25:00,40.05,40.06,40.03,40.03,52993.0,34.546,34.5547,34.5288,34.5288,52993.0
2019-05-24 13:30:00,40.04,40.06,40.03,40.05,733623.0,34.5374,34.5547,34.5288,34.546,733623.0
2019-05-24 13:35:00,40.05,40.05,40.04,40.05,42532.0,34.546,34.546,34.5374,34.546,42532.0
2019-05-24 13:40:00,40.05,40.05,40.04,40.05,185134.0,34.546,34.546,34.5374,34.546,185134.0
2019-05-24 13:45:00,40.05,40.07,40.05,40.07,85945.0,34.546,34.5633,34.546,34.5633,85945.0
2019-05-24 13:50:00,40.07,40.1,40.06,40.09,158408.0,34.5633,34.5892,34.5547,34.5805,158408.0
2019-05-24 13:55:00,40.08,40.09,40.04,40.05,211612.0,34.5719,34.5805,34.5374,34.546,211612.0
2019-05-24 14:00:00,40.05,40.06,40.04,40.04,110865.0,34.546,34.5547,34.5374,34.5374,110865.0
2019-05-24 14:05:00,40.04,40.05,40.01,40.04,280617.0,34.5374,34.546,34.5115,34.5374,280617.0
2019-05-24 14:10:00,40.04,40.05,40.01,40.01,69352.0,34.5374,34.546,34.5115,34.5115,69352.0
2019-05-24 14:15:00,40.01,40.04,40.0,40.03,175070.0,34.5115,34.5374,34.5029,34.5288,175070.0
2019-05-24 14:20:00,40.03,40.05,40.02,40.03,206327.0,34.5288,34.546,34.5202,34.5288,206327.0
2019-05-24 14:25:00,40.03,40.05,40.01,40.02,247897.0,34.5288,34.546,34.5115,34.5202,247897.0
2019-05-24 14:30:00,40.02,40.04,40.0,40.02,189449.0,34.5202,34.5374,34.5029,34.5202,189449.0
2019-05-24 14:35:00,40.02,40.04,40.0,40.04,211178.0,34.5202,34.5374,34.5029,34.5374,211178.0
2019-05-24 14:40:00,40.04,40.05,40.03,40.04,324943.0,34.5374,34.546,34.5288,34.5374,324943.0
2019-05-24 14:45:00,40.04,40.05,40.01,40.02,177090.0,34.5374,34.546,34.5115,34.5202,177090.0
2019-05-24 14:50:00,40.02,40.03,40.01,40.02,171667.0,34.5202,34.5288,34.5115,34.5202,171667.0
2019-05-24 14:55:00,40.02,40.04,40.02,40.02,486548.0,34.5202,34.5374,34.5202,34.5202,486548.0
2019-05-24 15:00:00,40.02,40.06,40.02,40.05,214177.0,34.5202,34.5547,34.5202,34.546,214177.0
2019-05-24 15:05:00,40.05,40.06,40.03,40.05,475639.0,34.546,34.5547,34.5288,34.546,475639.0
2019-05-24 15:10:00,40.05,40.06,40.03,40.04,304802.0,34.546,34.5547,34.5288,34.5374,304802.0
2019-05-24 15:15:00,40.04,40.04,40.01,40.02,410469.0,34.5374,34.5374,34.5115,34.5202,410469.0
2019-05-24 15:20:00,40.02,40.05,40.01,40.05,154775.0,34.5202,34.546,34.5115,34.546,154775.0
2019-05-24 15:25:00,40.05,40.06,40.03,40.05,303110.0,34.546,34.5547,34.5288,34.546,303110.0
2019-05-24 15:30:00,40.05,40.06,40.03,40.05,283951.0,34.546,34.5547,34.5288,34.546,283951.0
2019-05-24 15:35:00,40.04,40.06,40.02,40.04,277786.0,34.5374,34.5547,34.5202,34.5374,277786.0
2019-05-24 15:40:00,40.04,40.04,40.01,40.01,457525.0,34.5374,34.5374,34.5115,34.5115,457525.0
2019-05-24 15:45:00,40.01,40.03,40.0,40.01,440012.0,34.5115,34.5288,34.5029,34.5115,440012.0
2019-05-24 15:50:00,40.02,40.03,40.0,40.02,1037905.0,34.5202,34.5288,34.5029,34.5202,1037905.0
2019-05-24 15:55:00,40.01,40.03,39.93,39.96,11663494.0,34.5115,34.5288,34.4425,34.4684,11663494.0
2019-05-28 09:30:00,40.37,40.38,40.29,40.36,3103523.0,34.8221,34.8307,34.753,34.8134,3103523.0
2019-05-28 09:35:00,40.36,40.42,40.35,40.39,3889989.0,34.8134,34.8652,34.8048,34.8393,3889989.0
2019-05-28 09:40:00,40.39,40.41,40.33,40.34,1090662.0,34.8393,34.8566,34.7876,34.7962,1090662.0
2019-05-28 09:45:00,40.34,40.36,40.32,40.33,1523724.0,34.7962,34.8134,34.7789,34.7876,1523724.0
2019-05-28 09:50:00,40.33,40.33,40.29,40.32,1386762.0,34.7876,34.7876,34.753,34.7789,1386762.0
2019-05-28 09:55:00,40.32,40.32,40.26,40.29,1695878.0,34.7789,34.7789,34.7272,34.753,1695878.0
2019-05-28 10:00:00,40.29,40.29,40.25,40.25,798818.0,34.753,34.753,34.7185,34.7185,798818.0
2019-05-28 10:05:00,40.25,40.27,40.22,40.23,587031.0,34.7185,34.7358,34.6927,34.7013,587031.0
2019-05-28 10:10:00,40.23,40.23,40.2,40.22,1471875.0,34.7013,34.7013,34.6754,34.6927,1471875.0
2019-05-28 10:15:00,40.22,40.22,40.15,40.19,1236163.0,34.6927,34.6927,34.6323,34.6668,1236163.0
2019-05-28 10:20:00,40.19,40.22,40.17,40.22,602218.0,34.6668,34.6927,34.6495,34.6927,602218.0
2019-05-28 10:25:00,40.22,40.23,40.21,40.22,509966.0,34.6927,34.7013,34.684,34.6927,509966.0
2019-05-28 10:30:00,40.22,40.24,40.18,40.23,944511.0,34.6927,34.7099,34.6582,34.7013,944511.0
2019-05-28 10:35:00,40.23,40.24,40.18,40.19,818195.0,34.7013,34.7099,34.6582,34.6668,818195.0
2019-05-28 10:40:00,40.18,40.24,40.18,40.22,581756.0,34.6582,34.7099,34.6582,34.6927,581756.0
2019-05-28 10:45:00,40.21,40.22,40.19,40.2,903521.0,34.684,34.6927,34.6668,34.6754,903521.0
2019-05-28 10:50:00,40.2,40.21,40.17,40.19,791288.0,34.6754,34.684,34.6495,34.6668,791288.0
2019-05-28 10:55:00,40.18,40.2,40.15,40.18,757604.0,34.6582,34.6754,34.6323,34.6582,757604.0
2019-05-28 11:00:00,40.17,40.23,40.16,40.23,1310942.0,34.6495,34.7013,34.6409,34.7013,1310942.0
2019-05-28 11:05:00,40.23,40.27,40.22,40.25,710419.0,34.7013,34.7358,34.6927,34.7185,710419.0
2019-05-28 11:10:00,40.25,40.28,40.24,40.27,434832.0,34.7185,34.7444,34.7099,34.7358,434832.0
2019-05-28 11:15:00,40.27,40.29,40.25,40.27,875888.0,34.7358,34.753,34.7185,34.7358,875888.0
2019-05-28 11:20:00,40.27,40.27,40.22,40.23,675278.0,34.7358,34.7358,34.6927,34.7013,675278.0
2019-05-28 11:25:00,40.23,40.24,40.16,40.17,1277607.0,34.7013,34.7099,34.6409,34.6495,1277607.0
2019-05-28 11:30:00,40.17,40.17,40.14,40.16,1332755.0,34.6495,34.6495,34.6237,34.6409,1332755.0
2019-05-28 11:35:00,40.16,40.19,40.14,40.18,1423046.0,34.6409,34.6668,34.6237,34.6582,1423046.0
2019-05-28 11:40:00,40.19,40.22,40.18,40.21,737381.0,34.6668,34.6927,34.6582,34.684,737381.0
2019-05-28 11:45:00,40.21,40.21,40.19,40.2,362192.0,34.684,34.684,34.6668,34.6754,362192.0
2019-05-28 11:50:00,40.19,40.2,40.16,40.18,570932.0,34.6668,34.6754,34.6409,34.6582,570932.0
2019-05-28 11:55:00,40.17,40.22,40.17,40.2,384748.0,34.6495,34.6927,34.6495,34.6754,384748.0
2019-05-28 12:00:00,40.21,40.22,40.18,40.21,1325529.0,34.684,34.6927,34.6582,34.684,1325529.0
2019-05-28 12:05:00,40.21,40.21,40.18,40.19,484526.0,34.684,34.684,34.6582,34.6668,484526.0
2019-05-28 12:10:00,40.19,40.2,40.18,40.19,869053.0,34.6668,34.6754,34.6582,34.6668,869053.0
2019-05-28 12:15:00,40.19,40.2,40.17,40.19,589282.0,34.6668,34.6754,34.6495,34.6668,589282.0
2019-05-28 12:20:00,40.19,40.21,40.18,40.21,273351.0,34.6668,34.684,34.6582,34.684,273351.0
2019-05-28 12:25:00,40.21,40.21,40.19,40.21,280173.0,34.684,34.684,34.6668,34.684,280173.0
2019-05-28 12:30:00,40.21,40.22,40.2,40.21,365623.0,34.684,34.6927,34.6754,34.684,365623.0
2019-05-28 12:35:00,40.21,40.21,40.18,40.2,448843.0,34.684,34.684,34.6582,34.6754,448843.0
2019-05-28 12:40:00,40.2,40.21,40.18,40.19,405857.0,34.6754,34.684,34.6582,34.6668,405857.0
2019-05-28 12:45:00,40.19,40.2,40.17,40.19,403060.0,34.6668,34.6754,34.6495,34.6668,403060.0
2019-05-28 12:50:00,40.19,40.2,40.18,40.2,535879.0,34.6668,34.6754,34.6582,34.6754,535879.0
2019-05-28 12:55:00,40.2,40.21,40.17,40.18,411303.0,34.6754,34.684,34.6495,34.6582,411303.0
2019-05-28 13:00:00,40.18,40.2,40.17,40.19,371393.0,34.6582,34.6754,34.6495,34.6668,371393.0
2019-05-28 13:05:00,40.19,40.2,40.18,40.19,270721.0,34.6668,34.6754,34.6582,34.6668,270721.0
2019-05-28 13:10:00,40.2,40.2,40.18,40.19,211485.0,34.6754,34.6754,34.6582,34.6668,211485.0
2019-05-28 13:15:00,40.19,40.2,40.17,40.18,374342.0,34.6668,34.6754,34.6495,34.6582,374342.0
2019-05-28 13:20:00,40.18,40.21,40.17,40.2,397357.0,34.6582,34.684,34.6495,34.6754,397357.0
2019-05-28 13:25:00,40.2,40.21,40.18,40.19,228628.0,34.6754,34.684,34.6582,34.6668,228628.0
2019-05-28 13:30:00,40.19,40.21,40.18,40.21,284011.0,34.6668,34.684,34.6582,34.684,284011.0
2019-05-28 13:35:00,40.2,40.23,40.2,40.23,282042.0,34.6754,34.7013,34.6754,34.7013,282042.0
2019-05-28 13:40:00,40.23,40.25,40.22,40.25,216710.0,34.7013,34.7185,34.6927,34.7185,216710.0
2019-05-28 13:45:00,40.25,40.26,40.24,40.25,450807.0,34.7185,34.7272,34.7099,34.7185,450807.0
2019-05-28 13:50:00,40.25,40.25,40.21,40.23,591649.0,34.7185,34.7185,34.684,34.7013,591649.0
2019-05-28 13:55:00,40.22,40.25,40.22,40.25,262315.0,34.6927,34.7185,34.6927,34.7185,262315.0
2019-05-28 14:00:00,40.25,40.25,40.18,40.19,398488.0,34.7185,34.7185,34.6582,34.6668,398488.0
2019-05-28 14:05:00,40.2,40.2,40.17,40.17,296593.0,34.6754,34.6754,34.6495,34.6495,296593.0
2019-05-28 14:10:00,40.17,40.18,40.14,40.15,682486.0,34.6495,34.6582,34.6237,34.6323,682486.0
2019-05-28 14:15:00,40.15,40.16,40.13,40.13,291138.0,34.6323,34.6409,34.615,34.615,291138.0
2019-05-28 14:20:00,40.13,40.14,40.12,40.14,355756.0,34.615,34.6237,34.6064,34.6237,355756.0
2019-05-28 14:25:00,40.14,40.14,40.12,40.12,629797.0,34.6237,34.6237,34.6064,34.6064,629797.0
2019-05-28 14:30:00,40.12,40.14,40.1,40.14,517924.0,34.6064,34.6237,34.5892,34.6237,517924.0
2019-05-28 14:35:00,40.13,40.15,40.12,40.14,551067.0,34.615,34.6323,34.6064,34.6237,551067.0
2019-05-28 14:40:00,40.14,40.14,40.11,40.12,749026.0,34.6237,34.6237,34.5978,34.6064,749026.0
2019-05-28 14:45:00,40.12,40.15,40.11,40.14,1247765.0,34.6064,34.6323,34.5978,34.6237,1247765.0
2019-05-28 14:50:00,40.15,40.15,40.12,40.13,741851.0,34.6323,34.6323,34.6064,34.615,741851.0
2019-05-28 14:55:00,40.13,40.14,40.11,40.14,732332.0,34.615,34.6237,34.5978,34.6237,732332.0
2019-05-28 15:00:00,40.13,40.14,40.1,40.11,734831.0,34.615,34.6237,34.5892,34.5978,734831.0
2019-05-28 15:05:00,40.11,40.14,40.1,40.12,766926.0,34.5978,34.6237,34.5892,34.6064,766926.0
2019-05-28 15:10:00,40.12,40.12,40.09,40.11,451855.0,34.6064,34.6064,34.5805,34.5978,451855.0
2019-05-28 15:15:00,40.11,40.14,40.1,40.14,1098630.0,34.5978,34.6237,34.5892,34.6237,1098630.0
2019-05-28 15:20:00,40.14,40.15,40.11,40.15,1593483.0,34.6237,34.6323,34.5978,34.6323,1593483.0
2019-05-28 15:25:00,40.14,40.16,40.1,40.11,670976.0,34.6237,34.6409,34.5892,34.5978,670976.0
2019-05-28 15:30:00,40.11,40.13,40.07,40.09,1234241.0,34.5978,34.615,34.5633,34.5805,1234241.0
2019-05-28 15:35:00,40.09,40.1,40.07,40.09,841216.0,34.5805,34.5892,34.5633,34.5805,841216.0
2019-05-28 15:40:00,40.09,40.09,40.01,40.02,4120367.0,34.5805,34.5805,34.5115,34.5202,4120367.0
2019-05-28 15:45:00,40.02,40.05,40.01,40.03,1864364.0,34.5202,34.546,34.5115,34.5288,1864364.0
2019-05-28 15:50:00,40.03,40.06,40.02,40.06,2600692.0,34.5288,34.5547,34.5202,34.5547,2600692.0
2019-05-28 15:55:00,40.05,40.14,40.04,40.05,12126823.0,34.546,34.6237,34.5374,34.546,12126823.0
2019-05-29 09:30:00,39.93,39.97,39.9,39.96,1142142.0,34.4425,34.477,34.4166,34.4684,1142142.0
2019-05-29 09:35:00,39.96,39.96,39.88,39.89,987567.0,34.4684,34.4684,34.3994,34.408,987567.0
2019-05-29 09:40:00,39.89,39.95,39.88,39.93,3679805.0,34.408,34.4598,34.3994,34.4425,3679805.0
2019-05-29 09:45:00,39.92,39.96,39.92,39.95,2935144.0,34.4339,34.4684,34.4339,34.4598,2935144.0
2019-05-29 09:50:00,39.95,39.96,39.92,39.95,1379772.0,34.4598,34.4684,34.4339,34.4598,1379772.0
2019-05-29 09:55:00,39.95,39.98,39.94,39.97,660589.0,34.4598,34.4857,34.4511,34.477,660589.0
2019-05-29 10:00:00,39.97,39.98,39.94,39.98,1327888.0,34.477,34.4857,34.4511,34.4857,1327888.0
2019-05-29 10:05:00,39.97,39.99,39.95,39.99,1071075.0,34.477,34.4943,34.4598,34.4943,1071075.0
2019-05-29 10:10:00,39.99,40.05,39.98,40.05,894504.0,34.4943,34.546,34.4857,34.546,894504.0
2019-05-29 10:15:00,40.05,40.09,40.04,40.08,787134.0,34.546,34.5805,34.5374,34.5719,787134.0
2019-05-29 10:20:00,40.08,40.09,40.04,40.05,922962.0,34.5719,34.5805,34.5374,34.546,922962.0
2019-05-29 10:25:00,40.05,40.11,40.05,40.11,1282691.0,34.546,34.5978,34.546,34.5978,1282691.0
2019-05-29 10:30:00,40.11,40.14,40.09,40.13,2584404.0,34.5978,34.6237,34.5805,34.615,2584404.0
2019-05-29 10:35:00,40.12,40.12,40.08,40.09,832296.0,34.6064,34.6064,34.5719,34.5805,832296.0
2019-05-29 10:40:00,40.09,40.1,40.07,40.09,840653.0,34.5805,34.5892,34.5633,34.5805,840653.0
2019-05-29 10:45:00,40.08,40.09,40.04,40.08,1103661.0,34.5719,34.5805,34.5374,34.5719,1103661.0
2019-05-29 10:50:00,40.07,40.09,40.04,40.07,639256.0,34.5633,34.5805,34.5374,34.5633,639256.0
2019-05-29 10:55:00,40.07,40.09,40.05,40.06,697390.0,34.5633,34.5805,34.546,34.5547,697390.0
2019-05-29 11:00:00,40.06,40.11,40.03,40.09,1166301.0,34.5547,34.5978,34.5288,34.5805,1166301.0
2019-05-29 11:05:00,40.09,40.13,40.06,40.1,725363.0,34.5805,34.615,34.5547,34.5892,725363.0
2019-05-29 11:10:00,40.1,40.11,40.05,40.06,1150646.0,34.5892,34.5978,34.546,34.5547,1150646.0
2019-05-29 11:15:00,40.05,40.1,40.05,40.08,769826.0,34.546,34.5892,34.546,34.5719,769826.0
2019-05-29 11:20:00,40.08,40.09,40.04,40.04,870896.0,34.5719,34.5805,34.5374,34.5374,870896.0
2019-05-29 11:25:00,40.04,40.06,40.03,40.04,443767.0,34.5374,34.5547,34.5288,34.5374,443767.0
2019-05-29 11:30:00,40.03,40.06,40.01,40.06,916203.0,34.5288,34.5547,34.5115,34.5547,916203.0
2019-05-29 11:35:00,40.06,40.08,40.02,40.04,799040.0,34.5547,34.5719,34.5202,34.5374,799040.0
2019-05-29 11:40:00,40.04,40.05,39.98,40.01,391137.0,34.5374,34.546,34.4857,34.5115,391137.0
2019-05-29 11:45:00,40.01,40.08,40.01,40.07,890489.0,34.5115,34.5719,34.5115,34.5633,890489.0
2019-05-29 11:50:00,40.07,40.08,40.0,40.02,1196400.0,34.5633,34.5719,34.5029,34.5202,1196400.0
2019-05-29 11:55:00,40.02,40.05,40.01,40.04,436936.0,34.5202,34.546,34.5115,34.5374,436936.0
2019-05-29 12:00:00,40.04,40.06,40.02,40.06,414926.0,34.5374,34.5547,34.5202,34.5547,414926.0
2019-05-29 12:05:00,40.05,40.08,40.05,40.07,397390.0,34.546,34.5719,34.546,34.5633,397390.0
2019-05-29 12:10:00,40.07,40.1,40.05,40.09,1370548.0,34.5633,34.5892,34.546,34.5805,1370548.0
2019-05-29 12:15:00,40.09,40.12,40.08,40.12,566891.0,34.5805,34.6064,34.5719,34.6064,566891.0
2019-05-29 12:20:00,40.12,40.12,40.08,40.09,809672.0,34.6064,34.6064,34.5719,34.5805,809672.0
2019-05-29 12:25:00,40.09,40.13,40.09,40.12,1046537.0,34.5805,34.615,34.5805,34.6064,1046537.0
2019-05-29 12:30:00,40.13,40.16,40.12,40.16,830300.0,34.615,34.6409,34.6064,34.6409,830300.0
2019-05-29 12:35:00,40.16,40.17,40.13,40.16,484351.0,34.6409,34.6495,34.615,34.6409,484351.0
2019-05-29 12:40:00,40.16,40.17,40.14,40.16,416478.0,34.6409,34.6495,34.6237,34.6409,416478.0
2019-05-29 12:45:00,40.16,40.17,40.14,40.16,358293.0,34.6409,34.6495,34.6237,34.6409,358293.0
2019-05-29 12:50:00,40.16,40.17,40.13,40.16,561060.0,34.6409,34.6495,34.615,34.6409,561060.0
2019-05-29 12:55:00,40.15,40.17,40.12,40.14,973213.0,34.6323,34.6495,34.6064,34.6237,973213.0
2019-05-29 13:00:00,40.14,40.16,40.11,40.13,475453.0,34.6237,34.6409,34.5978,34.615,475453.0
2019-05-29 13:05:00,40.13,40.23,40.12,40.23,1376164.0,34.615,34.7013,34.6064,34.7013,1376164.0
2019-05-29 13:10:00,40.23,40.27,40.22,40.23,1099526.0,34.7013,34.7358,34.6927,34.7013,1099526.0
2019-05-29 13:15:00,40.23,40.23,40.2,40.22,640868.0,34.7013,34.7013,34.6754,34.6927,640868.0
2019-05-29 13:20:00,40.22,40.24,40.21,40.24,390204.0,34.6927,34.7099,34.684,34.7099,390204.0
2019-05-29 13:25:00,40.23,40.25,40.21,40.25,696705.0,34.7013,34.7185,34.684,34.7185,696705.0
2019-05-29 13:30:00,40.25,40.27,40.23,40.27,997289.0,34.7185,34.7358,34.7013,34.7358,997289.0
2019-05-29 13:35:00,40.26,40.29,40.26,40.29,580126.0,34.7272,34.753,34.7272,34.753,580126.0
2019-05-29 13:40:00,40.29,40.29,40.26,40.27,340227.0,34.753,34.753,34.7272,34.7358,340227.0
2019-05-29 13:45:00,40.28,40.29,40.27,40.29,683485.0,34.7444,34.753,34.7358,34.753,683485.0
2019-05-29 13:50:00,40.29,40.29,40.25,40.26,1037199.0,34.753,34.753,34.7185,34.7272,1037199.0
2019-05-29 13:55:00,40.26,40.27,40.25,40.26,459741.0,34.7272,34.7358,34.7185,34.7272,459741.0
2019-05-29 14:00:00,40.27,40.3,40.26,40.29,685518.0,34.7358,34.7617,34.7272,34.753,685518.0
2019-05-29 14:05:00,40.29,40.29,40.26,40.26,591163.0,34.753,34.753,34.7272,34.7272,591163.0
2019-05-29 14:10:00,40.26,40.27,40.24,40.26,572934.0,34.7272,34.7358,34.7099,34.7272,572934.0
2019-05-29 14:15:00,40.26,40.27,40.24,40.26,576948.0,34.7272,34.7358,34.7099,34.7272,576948.0
2019-05-29 14:20:00,40.26,40.27,40.25,40.27,463258.0,34.7272,34.7358,34.7185,34.7358,463258.0
2019-05-29 14:25:00,40.27,40.28,40.25,40.27,887988.0,34.7358,34.7444,34.7185,34.7358,887988.0
2019-05-29 14:30:00,40.27,40.28,40.22,40.23,1093582.0,34.7358,34.7444,34.6927,34.7013,1093582.0
2019-05-29 14:35:00,40.23,40.24,40.2,40.21,858467.0,34.7013,34.7099,34.6754,34.684,858467.0
2019-05-29 14:40:00,40.2,40.21,40.18,40.18,434474.0,34.6754,34.684,34.6582,34.6582,434474.0
2019-05-29 14:45:00,40.19,40.21,40.18,40.21,360616.0,34.6668,34.684,34.6582,34.684,360616.0
2019-05-29 14:50:00,40.21,40.21,40.17,40.18,938177.0,34.684,34.684,34.6495,34.6582,938177.0
2019-05-29 14:55:00,40.17,40.2,40.17,40.19,440810.0,34.6495,34.6754,34.6495,34.6668,440810.0
2019-05-29 15:00:00,40.2,40.2,40.14,40.15,560445.0,34.6754,34.6754,34.6237,34.6323,560445.0
2019-05-29 15:05:00,40.14,40.19,40.14,40.19,661048.0,34.6237,34.6668,34.6237,34.6668,661048.0
2019-05-29 15:10:00,40.19,40.21,40.17,40.21,410191.0,34.6668,34.684,34.6495,34.684,410191.0
2019-05-29 15:15:00,40.21,40.21,40.19,40.21,553556.0,34.684,34.684,34.6668,34.684,553556.0
2019-05-29 15:20:00,40.2,40.23,40.19,40.23,964271.0,34.6754,34.7013,34.6668,34.7013,964271.0
2019-05-29 15:25:00,40.23,40.25,40.22,40.25,483491.0,34.7013,34.7185,34.6927,34.7185,483491.0
2019-05-29 15:30:00,40.25,40.31,40.24,40.3,1200737.0,34.7185,34.7703,34.7099,34.7617,1200737.0
2019-05-29 15:35:00,40.3,40.33,40.3,40.32,1594848.0,34.7617,34.7876,34.7617,34.7789,1594848.0
2019-05-29 15:40:00,40.33,40.36,40.32,40.34,1730232.0,34.7876,34.8134,34.7789,34.7962,1730232.0
2019-05-29 15:45:00,40.34,40.35,40.31,40.32,1372217.0,34.7962,34.8048,34.7703,34.7789,1372217.0
2019-05-29 15:50:00,40.32,40.33,40.28,40.32,2331069.0,34.7789,34.7876,34.7444,34.7789,2331069.0
2019-05-29 15:55:00,40.32,40.37,40.31,40.35,4532366.0,34.7789,34.8221,34.7703,34.8048,4532366.0
2019-05-30 09:30:00,40.49,40.55,40.48,40.52,1056930.0,34.9256,34.9773,34.9169,34.9514,1056930.0
2019-05-30 09:35:00,40.52,40.55,40.51,40.54,1135916.0,34.9514,34.9773,34.9428,34.9687,1135916.0
2019-05-30 09:40:00,40.54,40.56,40.52,40.55,935143.0,34.9687,34.9859,34.9514,34.9773,935143.0
2019-05-30 09:45:00,40.54,40.59,40.53,40.58,728488.0,34.9687,35.0118,34.9601,35.0032,728488.0
2019-05-30 09:50:00,40.58,40.61,40.57,40.59,547691.0,35.0032,35.0291,34.9946,35.0118,547691.0
2019-05-30 09:55:00,40.59,40.61,40.58,40.59,573633.0,35.0118,35.0291,35.0032,35.0118,573633.0
2019-05-30 10:00:00,40.59,40.62,40.58,40.62,879859.0,35.0118,35.0377,35.0032,35.0377,879859.0
2019-05-30 10:05:00,40.62,40.63,40.57,40.59,1331430.0,35.0377,35.0463,34.9946,35.0118,1331430.0
2019-05-30 10:10:00,40.59,40.63,40.58,40.62,511523.0,35.0118,35.0463,35.0032,35.0377,511523.0
2019-05-30 10:15:00,40.62,40.64,40.59,40.59,882266.0,35.0377,35.0549,35.0118,35.0118,882266.0
2019-05-30 10:20:00,40.59,40.62,40.58,40.62,599908.0,35.0118,35.0377,35.0032,35.0377,599908.0
2019-05-30 10:25:00,40.62,40.65,40.61,40.64,485677.0,35.0377,35.0636,35.0291,35.0549,485677.0
2019-05-30 10:30:00,40.64,40.69,40.64,40.68,938198.0,35.0549,35.0981,35.0549,35.0895,938198.0
2019-05-30 10:35:00,40.68,40.68,40.64,40.64,750313.0,35.0895,35.0895,35.0549,35.0549,750313.0
2019-05-30 10:40:00,40.65,40.66,40.62,40.65,1196261.0,35.0636,35.0722,35.0377,35.0636,1196261.0
2019-05-30 10:45:00,40.65,40.66,40.62,40.62,495833.0,35.0636,35.0722,35.0377,35.0377,495833.0
2019-05-30 10:50:00,40.62,40.63,40.55,40.57,1849290.0,35.0377,35.0463,34.9773,34.9946,1849290.0
2019-05-30 10:55:00,40.57,40.62,40.56,40.62,1332364.0,34.9946,35.0377,34.9859,35.0377,1332364.0
2019-05-30 11:00:00,40.61,40.62,40.56,40.62,1227554.0,35.0291,35.0377,34.9859,35.0377,1227554.0
2019-05-30 11:05:00,40.62,40.65,40.6,40.65,362732.0,35.0377,35.0636,35.0204,35.0636,362732.0
2019-05-30 11:10:00,40.65,40.69,40.63,40.69,732614.0,35.0636,35.0981,35.0463,35.0981,732614.0
2019-05-30 11:15:00,40.68,40.7,40.67,40.69,2290678.0,35.0895,35.1067,35.0808,35.0981,2290678.0
2019-05-30 11:20:00,40.7,40.7,40.65,40.66,488818.0,35.1067,35.1067,35.0636,35.0722,488818.0
2019-05-30 11:25:00,40.66,40.69,40.66,40.69,721406.0,35.0722,35.0981,35.0722,35.0981,721406.0
2019-05-30 11:30:00,40.68,40.69,40.62,40.63,812281.0,35.0895,35.0981,35.0377,35.0463,812281.0
2019-05-30 11:35:00,40.63,40.68,40.63,40.65,1288072.0,35.0463,35.0895,35.0463,35.0636,1288072.0
2019-05-30 11:40:00,40.65,40.68,40.61,40.62,859223.0,35.0636,35.0895,35.0291,35.0377,859223.0
2019-05-30 11:45:00,40.61,40.63,40.6,40.62,803420.0,35.0291,35.0463,35.0204,35.0377,803420.0
2019-05-30 11:50:00,40.62,40.64,40.59,40.61,709219.0,35.0377,35.0549,35.0118,35.0291,709219.0
2019-05-30 11:55:00,40.61,40.64,40.6,40.63,882459.0,35.0291,35.0549,35.0204,35.0463,882459.0
2019-05-30 12:00:00,40.63,40.64,40.6,40.6,599891.0,35.0463,35.0549,35.0204,35.0204,599891.0
2019-05-30 12:05:00,40.61,40.61,40.57,40.57,471165.0,35.0291,35.0291,34.9946,34.9946,471165.0
2019-05-30 12:10:00,40.58,40.62,40.57,40.61,506762.0,35.0032,35.0377,34.9946,35.0291,506762.0
2019-05-30 12:15:00,40.62,40.63,40.6,40.61,580079.0,35.0377,35.0463,35.0204,35.0291,580079.0
2019-05-30 12:20:00,40.62,40.64,40.61,40.64,456572.0,35.0377,35.0549,35.0291,35.0549,456572.0
2019-05-30 12:25:00,40.64,40.64,40.6,40.61,1007150.0,35.0549,35.0549,35.0204,35.0291,1007150.0
2019-05-30 12:30:00,40.61,40.64,40.61,40.63,546742.0,35.0291,35.0549,35.0291,35.0463,546742.0
2019-05-30 12:35:00,40.64,40.66,40.63,40.66,183697.0,35.0549,35.0722,35.0463,35.0722,183697.0
2019-05-30 12:40:00,40.66,40.69,40.65,40.68,345224.0,35.0722,35.0981,35.0636,35.0895,345224.0
2019-05-30 12:45:00,40.68,40.71,40.68,40.71,1862058.0,35.0895,35.1153,35.0895,35.1153,1862058.0
2019-05-30 12:50:00,40.71,40.73,40.69,40.7,1000544.0,35.1153,35.1326,35.0981,35.1067,1000544.0
2019-05-30 12:55:00,40.7,40.7,40.67,40.69,165252.0,35.1067,35.1067,35.0808,35.0981,165252.0
2019-05-30 13:00:00,40.68,40.7,40.66,40.66,270356.0,35.0895,35.1067,35.0722,35.0722,270356.0
2019-05-30 13:05:00,40.66,40.68,40.66,40.67,230349.0,35.0722,35.0895,35.0722,35.0808,230349.0
2019-05-30 13:10:00,40.67,40.68,40.66,40.67,183807.0,35.0808,35.0895,35.0722,35.0808,183807.0
2019-05-30 13:15:00,40.68,40.68,40.64,40.66,167764.0,35.0895,35.0895,35.0549,35.0722,167764.0
2019-05-30 13:20:00,40.66,40.67,40.65,40.66,291047.0,35.0722,35.0808,35.0636,35.0722,291047.0
2019-05-30 13:25:00,40.66,40.66,40.64,40.65,334425.0,35.0722,35.0722,35.0549,35.0636,334425.0
2019-05-30 13:30:00,40.66,40.66,40.62,40.64,1168041.0,35.0722,35.0722,35.0377,35.0549,1168041.0
2019-05-30 13:35:00,40.64,40.64,40.61,40.62,349831.0,35.0549,35.0549,35.0291,35.0377,349831.0
2019-05-30 13:40:00,40.62,40.64,40.61,40.62,235335.0,35.0377,35.0549,35.0291,35.0377,235335.0
2019-05-30 13:45:00,40.62,40.64,40.62,40.63,137642.0,35.0377,35.0549,35.0377,35.0463,137642.0
2019-05-30 13:50:00,40.63,40.65,40.62,40.64,442885.0,35.0463,35.0636,35.0377,35.0549,442885.0
2019-05-30 13:55:00,40.64,40.65,40.63,40.64,169884.0,35.0549,35.0636,35.0463,35.0549,169884.0
2019-05-30 14:00:00,40.64,40.65,40.63,40.63,257179.0,35.0549,35.0636,35.0463,35.0463,257179.0
2019-05-30 14:05:00,40.63,40.64,40.62,40.64,130239.0,35.0463,35.0549,35.0377,35.0549,130239.0
2019-05-30 14:10:00,40.64,40.64,40.62,40.63,142563.0,35.0549,35.0549,35.0377,35.0463,142563.0
2019-05-30 14:15:00,40.63,40.64,40.61,40.61,151147.0,35.0463,35.0549,35.0291,35.0291,151147.0
2019-05-30 14:20:00,40.61,40.62,40.55,40.56,699890.0,35.0291,35.0377,34.9773,34.9859,699890.0
2019-05-30 14:25:00,40.55,40.58,40.55,40.57,339348.0,34.9773,35.0032,34.9773,34.9946,339348.0
2019-05-30 14:30:00,40.56,40.58,40.53,40.57,828462.0,34.9859,35.0032,34.9601,34.9946,828462.0
2019-05-30 14:35:00,40.57,40.57,40.47,40.48,1705098.0,34.9946,34.9946,34.9083,34.9169,1705098.0
2019-05-30 14:40:00,40.47,40.51,40.47,40.5,766109.0,34.9083,34.9428,34.9083,34.9342,766109.0
2019-05-30 14:45:00,40.49,40.52,40.48,40.52,986795.0,34.9256,34.9514,34.9169,34.9514,986795.0
2019-05-30 14:50:00,40.52,40.53,40.5,40.52,606278.0,34.9514,34.9601,34.9342,34.9514,606278.0
2019-05-30 14:55:00,40.52,40.54,40.52,40.54,439801.0,34.9514,34.9687,34.9514,34.9687,439801.0
2019-05-30 15:00:00,40.53,40.54,40.5,40.51,602832.0,34.9601,34.9687,34.9342,34.9428,602832.0
2019-05-30 15:05:00,40.51,40.52,40.44,40.48,738505.0,34.9428,34.9514,34.8824,34.9169,738505.0
2019-05-30 15:10:00,40.47,40.49,40.46,40.48,1112108.0,34.9083,34.9256,34.8997,34.9169,1112108.0
2019-05-30 15:15:00,40.48,40.51,40.47,40.5,387497.0,34.9169,34.9428,34.9083,34.9342,387497.0
2019-05-30 15:20:00,40.49,40.52,40.49,40.52,743591.0,34.9256,34.9514,34.9256,34.9514,743591.0
2019-05-30 15:25:00,40.51,40.54,40.49,40.52,377580.0,34.9428,34.9687,34.9256,34.9514,377580.0
2019-05-30 15:30:00,40.52,40.53,40.5,40.52,391568.0,34.9514,34.9601,34.9342,34.9514,391568.0
2019-05-30 15:35:00,40.52,40.59,40.52,40.57,878527.0,34.9514,35.0118,34.9514,34.9946,878527.0
2019-05-30 15:40:00,40.57,40.58,40.54,40.55,792818.0,34.9946,35.0032,34.9687,34.9773,792818.0
2019-05-30 15:45:00,40.55,40.58,40.54,40.57,917060.0,34.9773,35.0032,34.9687,34.9946,917060.0
2019-05-30 15:50:00,40.57,40.59,40.55,40.58,2551087.0,34.9946,35.0118,34.9773,35.0032,2551087.0
2019-05-30 15:55:00,40.57,40.59,40.55,40.59,4392746.0,34.9946,35.0118,34.9773,35.0118,4392746.0
2019-05-31 09:30:00,40.38,40.41,40.36,40.37,1165072.0,34.8307,34.8566,34.8134,34.8221,1165072.0
2019-05-31 09:35:00,40.38,40.43,40.35,40.4,1021801.0,34.8307,34.8738,34.8048,34.8479,1021801.0
2019-05-31 09:40:00,40.4,40.4,40.35,40.39,1043470.0,34.8479,34.8479,34.8048,34.8393,1043470.0
2019-05-31 09:45:00,40.39,40.44,40.38,40.41,734506.0,34.8393,34.8824,34.8307,34.8566,734506.0
2019-05-31 09:50:00,40.41,40.46,40.39,40.46,1874622.0,34.8566,34.8997,34.8393,34.8997,1874622.0
2019-05-31 09:55:00,40.46,40.51,40.45,40.5,1257980.0,34.8997,34.9428,34.8911,34.9342,1257980.0
2019-05-31 10:00:00,40.51,40.52,40.48,40.5,839926.0,34.9428,34.9514,34.9169,34.9342,839926.0
2019-05-31 10:05:00,40.5,40.54,40.48,40.52,1011664.0,34.9342,34.9687,34.9169,34.9514,1011664.0
2019-05-31 10:10:00,40.52,40.53,40.49,40.52,769831.0,34.9514,34.9601,34.9256,34.9514,769831.0
2019-05-31 10:15:00,40.52,40.58,40.52,40.52,1223730.0,34.9514,35.0032,34.9514,34.9514,1223730.0
2019-05-31 10:20:00,40.52,40.58,40.52,40.57,1154354.0,34.9514,35.0032,34.9514,34.9946,1154354.0
2019-05-31 10:25:00,40.57,40.61,40.56,40.59,1192880.0,34.9946,35.0291,34.9859,35.0118,1192880.0
2019-05-31 10:30:00,40.6,40.64,40.58,40.62,418544.0,35.0204,35.0549,35.0032,35.0377,418544.0
2019-05-31 10:35:00,40.62,40.65,40.61,40.65,751595.0,35.0377,35.0636,35.0291,35.0636,751595.0
2019-05-31 10:40:00,40.65,40.66,40.61,40.62,363144.0,35.0636,35.0722,35.0291,35.0377,363144.0
2019-05-31 10:45:00,40.61,40.67,40.59,40.66,517441.0,35.0291,35.0808,35.0118,35.0722,517441.0
2019-05-31 10:50:00,40.66,40.69,40.65,40.68,839062.0,35.0722,35.0981,35.0636,35.0895,839062.0
2019-05-31 10:55:00,40.68,40.7,40.66,40.69,1109874.0,35.0895,35.1067,35.0722,35.0981,1109874.0
2019-05-31 11:00:00,40.68,40.71,40.64,40.65,1058620.0,35.0895,35.1153,35.0549,35.0636,1058620.0
2019-05-31 11:05:00,40.65,40.67,40.63,40.64,2532181.0,35.0636,35.0808,35.0463,35.0549,2532181.0
2019-05-31 11:10:00,40.63,40.65,40.62,40.64,677269.0,35.0463,35.0636,35.0377,35.0549,677269.0
2019-05-31 11:15:00,40.64,40.69,40.63,40.68,646299.0,35.0549,35.0981,35.0463,35.0895,646299.0
2019-05-31 11:20:00,40.69,40.72,40.68,40.71,587500.0,35.0981,35.124,35.0895,35.1153,587500.0
2019-05-31 11:25:00,40.7,40.78,40.69,40.78,1290789.0,35.1067,35.1757,35.0981,35.1757,1290789.0
2019-05-31 11:30:00,40.78,40.79,40.75,40.77,439581.0,35.1757,35.1843,35.1498,35.1671,439581.0
2019-05-31 11:35:00,40.77,40.78,40.7,40.71,944480.0,35.1671,35.1757,35.1067,35.1153,944480.0
2019-05-31 11:40:00,40.71,40.75,40.7,40.72,791364.0,35.1153,35.1498,35.1067,35.124,791364.0
2019-05-31 11:45:00,40.73,40.77,40.72,40.75,673678.0,35.1326,35.1671,35.124,35.1498,673678.0
2019-05-31 11:50:00,40.75,40.76,40.72,40.74,273728.0,35.1498,35.1585,35.124,35.1412,273728.0
2019-05-31 11:55:00,40.74,40.74,40.7,40.72,1350480.0,35.1412,35.1412,35.1067,35.124,1350480.0
2019-05-31 12:00:00,40.72,40.73,40.7,40.71,615347.0,35.124,35.1326,35.1067,35.1153,615347.0
2019-05-31 12:05:00,40.71,40.73,40.7,40.71,543744.0,35.1153,35.1326,35.1067,35.1153,543744.0
2019-05-31 12:10:00,40.7,40.71,40.69,40.71,476193.0,35.1067,35.1153,35.0981,35.1153,476193.0
2019-05-31 12:15:00,40.71,40.72,40.68,40.69,306818.0,35.1153,35.124,35.0895,35.0981,306818.0
2019-05-31 12:20:00,40.7,40.7,40.66,40.68,157041.0,35.1067,35.1067,35.0722,35.0895,157041.0
2019-05-31 12:25:00,40.68,40.7,40.67,40.69,290446.0,35.0895,35.1067,35.0808,35.0981,290446.0
2019-05-31 12:30:00,40.69,40.7,40.67,40.69,399142.0,35.0981,35.1067,35.0808,35.0981,399142.0
2019-05-31 12:35:00,40.7,40.71,40.65,40.67,505058.0,35.1067,35.1153,35.0636,35.0808,505058.0
2019-05-31 12:40:00,40.67,40.69,40.66,40.66,1281201.0,35.0808,35.0981,35.0722,35.0722,1281201.0
2019-05-31 12:45:00,40.67,40.7,40.66,40.68,397740.0,35.0808,35.1067,35.0722,35.0895,397740.0
2019-05-31 12:50:00,40.69,40.7,40.67,40.69,527451.0,35.0981,35.1067,35.0808,35.0981,527451.0
2019-05-31 12:55:00,40.69,40.69,40.64,40.67,508001.0,35.0981,35.0981,35.0549,35.0808,508001.0
2019-05-31 13:00:00,40.67,40.7,40.64,40.65,1362089.0,35.0808,35.1067,35.0549,35.0636,1362089.0
2019-05-31 13:05:00,40.65,40.68,40.64,40.68,496720.0,35.0636,35.0895,35.0549,35.0895,496720.0
2019-05-31 13:10:00,40.68,40.7,40.67,40.69,199322.0,35.0895,35.1067,35.0808,35.0981,199322.0
2019-05-31 13:15:00,40.69,40.71,40.67,40.7,609027.0,35.0981,35.1153,35.0808,35.1067,609027.0
2019-05-31 13:20:00,40.7,40.72,40.69,40.7,613374.0,35.1067,35.124,35.0981,35.1067,613374.0
2019-05-31 13:25:00,40.71,40.72,40.69,40.71,152327.0,35.1153,35.124,35.0981,35.1153,152327.0
2019-05-31 13:30:00,40.71,40.73,40.7,40.73,361976.0,35.1153,35.1326,35.1067,35.1326,361976.0
2019-05-31 13:35:00,40.73,40.74,40.71,40.72,484532.0,35.1326,35.1412,35.1153,35.124,484532.0
2019-05-31 13:40:00,40.72,40.73,40.7,40.72,396938.0,35.124,35.1326,35.1067,35.124,396938.0
2019-05-31 13:45:00,40.72,40.74,40.72,40.73,386630.0,35.124,35.1412,35.124,35.1326,386630.0
2019-05-31 13:50:00,40.72,40.74,40.7,40.73,452012.0,35.124,35.1412,35.1067,35.1326,452012.0
2019-05-31 13:55:00,40.73,40.76,40.73,40.75,235244.0,35.1326,35.1585,35.1326,35.1498,235244.0
2019-05-31 14:00:00,40.75,40.76,40.71,40.71,710104.0,35.1498,35.1585,35.1153,35.1153,710104.0
2019-05-31 14:05:00,40.71,40.74,40.7,40.73,451290.0,35.1153,35.1412,35.1067,35.1326,451290.0
2019-05-31 14:10:00,40.73,40.74,40.71,40.72,392626.0,35.1326,35.1412,35.1153,35.124,392626.0
2019-05-31 14:15:00,40.72,40.73,40.71,40.72,507772.0,35.124,35.1326,35.1153,35.124,507772.0
2019-05-31 14:20:00,40.72,40.74,40.7,40.73,393569.0,35.124,35.1412,35.1067,35.1326,393569.0
2019-05-31 14:25:00,40.73,40.74,40.71,40.72,304242.0,35.1326,35.1412,35.1153,35.124,304242.0
2019-05-31 14:30:00,40.72,40.74,40.71,40.72,439032.0,35.124,35.1412,35.1153,35.124,439032.0
2019-05-31 14:35:00,40.73,40.73,40.71,40.73,532390.0,35.1326,35.1326,35.1153,35.1326,532390.0
2019-05-31 14:40:00,40.73,40.79,40.72,40.77,931862.0,35.1326,35.1843,35.124,35.1671,931862.0
2019-05-31 14:45:00,40.78,40.8,40.76,40.77,933216.0,35.1757,35.193,35.1585,35.1671,933216.0
2019-05-31 14:50:00,40.76,40.79,40.76,40.77,700909.0,35.1585,35.1843,35.1585,35.1671,700909.0
2019-05-31 14:55:00,40.77,40.78,40.75,40.75,428546.0,35.1671,35.1757,35.1498,35.1498,428546.0
2019-05-31 15:00:00,40.75,40.77,40.72,40.73,651015.0,35.1498,35.1671,35.124,35.1326,651015.0
2019-05-31 15:05:00,40.73,40.76,40.73,40.74,666994.0,35.1326,35.1585,35.1326,35.1412,666994.0
2019-05-31 15:10:00,40.75,40.77,40.73,40.77,829008.0,35.1498,35.1671,35.1326,35.1671,829008.0
2019-05-31 15:15:00,40.77,40.78,40.74,40.76,441317.0,35.1671,35.1757,35.1412,35.1585,441317.0
2019-05-31 15:20:00,40.76,40.78,40.73,40.76,1018496.0,35.1585,35.1757,35.1326,35.1585,1018496.0
2019-05-31 15:25:00,40.76,40.76,40.72,40.73,1232970.0,35.1585,35.1585,35.124,35.1326,1232970.0
2019-05-31 15:30:00,40.73,40.8,40.73,40.78,1044639.0,35.1326,35.193,35.1326,35.1757,1044639.0
2019-05-31 15:35:00,40.79,40.79,40.74,40.75,1746790.0,35.1843,35.1843,35.1412,35.1498,1746790.0
2019-05-31 15:40:00,40.75,40.77,40.75,40.77,1216476.0,35.1498,35.1671,35.1498,35.1671,1216476.0
2019-05-31 15:45:00,40.77,40.8,40.76,40.8,1649961.0,35.1671,35.193,35.1585,35.193,1649961.0
2019-05-31 15:50:00,40.79,40.81,40.74,40.74,2897541.0,35.1843,35.2016,35.1412,35.1412,2897541.0
2019-05-31 15:55:00,40.74,40.77,40.73,40.74,13281516.0,35.1412,35.1671,35.1326,35.1412,13281516.0
2019-06-03 09:30:00,41.05,41.16,41.04,41.14,2149030.0,35.4086,35.5035,35.4,35.4862,2149030.0
2019-06-03 09:35:00,41.14,41.15,41.11,41.12,2116241.0,35.4862,35.4949,35.4604,35.469,2116241.0
2019-06-03 09:40:00,41.11,41.19,41.1,41.16,2583911.0,35.4604,35.5294,35.4517,35.5035,2583911.0
2019-06-03 09:45:00,41.16,41.17,41.07,41.12,1921228.0,35.5035,35.5121,35.4259,35.469,1921228.0
2019-06-03 09:50:00,41.13,41.16,41.11,41.12,1343709.0,35.4776,35.5035,35.4604,35.469,1343709.0
2019-06-03 09:55:00,41.12,41.15,41.11,41.14,942467.0,35.469,35.4949,35.4604,35.4862,942467.0
2019-06-03 10:00:00,41.13,41.15,41.04,41.11,2607371.0,35.4776,35.4949,35.4,35.4604,2607371.0
2019-06-03 10:05:00,41.11,41.13,41.06,41.12,714285.0,35.4604,35.4776,35.4172,35.469,714285.0
2019-06-03 10:10:00,41.12,41.16,41.11,41.15,241845.0,35.469,35.5035,35.4604,35.4949,241845.0
2019-06-03 10:15:00,41.14,41.19,41.13,41.19,706483.0,35.4862,35.5294,35.4776,35.5294,706483.0
2019-06-03 10:20:00,41.19,41.2,41.17,41.2,635888.0,35.5294,35.538,35.5121,35.538,635888.0
2019-06-03 10:25:00,41.2,41.22,41.18,41.22,309146.0,35.538,35.5552,35.5207,35.5552,309146.0
2019-06-03 10:30:00,41.22,41.23,41.18,41.2,1567324.0,35.5552,35.5639,35.5207,35.538,1567324.0
2019-06-03 10:35:00,41.2,41.2,41.16,41.19,1110658.0,35.538,35.538,35.5035,35.5294,1110658.0
2019-06-03 10:40:00,41.19,41.21,41.16,41.18,253031.0,35.5294,35.5466,35.5035,35.5207,253031.0
2019-06-03 10:45:00,41.18,41.19,41.14,41.15,823039.0,35.5207,35.5294,35.4862,35.4949,823039.0
2019-06-03 10:50:00,41.16,41.18,41.13,41.17,507016.0,35.5035,35.5207,35.4776,35.5121,507016.0
2019-06-03 10:55:00,41.16,41.2,41.16,41.2,338581.0,35.5035,35.538,35.5035,35.538,338581.0
2019-06-03 11:00:00,41.2,41.25,41.19,41.25,447984.0,35.538,35.5811,35.5294,35.5811,447984.0
2019-06-03 11:05:00,41.25,41.25,41.2,41.23,435669.0,35.5811,35.5811,35.538,35.5639,435669.0
2019-06-03 11:10:00,41.22,41.24,41.19,41.22,542212.0,35.5552,35.5725,35.5294,35.5552,542212.0
2019-06-03 11:15:00,41.23,41.24,41.2,41.22,291296.0,35.5639,35.5725,35.538,35.5552,291296.0
2019-06-03 11:20:00,41.22,41.24,41.21,41.23,145699.0,35.5552,35.5725,35.5466,35.5639,145699.0
2019-06-03 11:25:00,41.22,41.25,41.21,41.22,226842.0,35.5552,35.5811,35.5466,35.5552,226842.0
2019-06-03 11:30:00,41.22,41.23,41.19,41.19,403367.0,35.5552,35.5639,35.5294,35.5294,403367.0
2019-06-03 11:35:00,41.2,41.2,41.17,41.2,263840.0,35.538,35.538,35.5121,35.538,263840.0
2019-06-03 11:40:00,41.2,41.22,41.15,41.21,424553.0,35.538,35.5552,35.4949,35.5466,424553.0
2019-06-03 11:45:00,41.21,41.24,41.19,41.2,346421.0,35.5466,35.5725,35.5294,35.538,346421.0
2019-06-03 11:50:00,41.2,41.21,41.17,41.18,738062.0,35.538,35.5466,35.5121,35.5207,738062.0
2019-06-03 11:55:00,41.18,41.2,41.16,41.17,445707.0,35.5207,35.538,35.5035,35.5121,445707.0
2019-06-03 12:00:00,41.17,41.19,41.15,41.15,209982.0,35.5121,35.5294,35.4949,35.4949,209982.0
2019-06-03 12:05:00,41.15,41.16,41.11,41.14,2738131.0,35.4949,35.5035,35.4604,35.4862,2738131.0
2019-06-03 12:10:00,41.14,41.15,41.11,41.12,260267.0,35.4862,35.4949,35.4604,35.469,260267.0
2019-06-03 12:15:00,41.12,41.14,41.1,41.13,605708.0,35.469,35.4862,35.4517,35.4776,605708.0
2019-06-03 12:20:00,41.12,41.13,41.09,41.1,281511.0,35.469,35.4776,35.4431,35.4517,281511.0
2019-06-03 12:25:00,41.1,41.11,41.07,41.07,497768.0,35.4517,35.4604,35.4259,35.4259,497768.0
2019-06-03 12:30:00,41.07,41.1,41.04,41.04,738927.0,35.4259,35.4517,35.4,35.4,738927.0
2019-06-03 12:35:00,41.05,41.1,41.04,41.09,298867.0,35.4086,35.4517,35.4,35.4431,298867.0
2019-06-03 12:40:00,41.09,41.11,41.07,41.09,219622.0,35.4431,35.4604,35.4259,35.4431,219622.0
2019-06-03 12:45:00,41.09,41.12,41.08,41.12,291326.0,35.4431,35.469,35.4345,35.469,291326.0
2019-06-03 12:50:00,41.11,41.12,41.08,41.1,182954.0,35.4604,35.469,35.4345,35.4517,182954.0
2019-06-03 12:55:00,41.09,41.12,41.07,41.08,245094.0,35.4431,35.469,35.4259,35.4345,245094.0
2019-06-03 13:00:00,41.08,41.09,41.04,41.08,702451.0,35.4345,35.4431,35.4,35.4345,702451.0
2019-06-03 13:05:00,41.08,41.09,41.06,41.09,321200.0,35.4345,35.4431,35.4172,35.4431,321200.0
2019-06-03 13:10:00,41.09,41.1,41.07,41.1,291000.0,35.4431,35.4517,35.4259,35.4517,291000.0
2019-06-03 13:15:00,41.1,41.11,41.06,41.07,465930.0,35.4517,35.4604,35.4172,35.4259,465930.0
2019-06-03 13:20:00,41.07,41.08,41.04,41.07,364990.0,35.4259,35.4345,35.4,35.4259,364990.0
2019-06-03 13:25:00,41.08,41.3,41.07,41.18,3934208.0,35.4345,35.6242,35.4259,35.5207,3934208.0
2019-06-03 13:30:00,41.18,41.18,41.09,41.13,1045708.0,35.5207,35.5207,35.4431,35.4776,1045708.0
2019-06-03 13:35:00,41.13,41.15,41.1,41.12,279952.0,35.4776,35.4949,35.4517,35.469,279952.0
2019-06-03 13:40:00,41.11,41.17,41.1,41.15,132647.0,35.4604,35.5121,35.4517,35.4949,132647.0
2019-06-03 13:45:00,41.14,41.18,41.13,41.15,543935.0,35.4862,35.5207,35.4776,35.4949,543935.0
2019-06-03 13:50:00,41.15,41.18,41.13,41.16,399651.0,35.4949,35.5207,35.4776,35.5035,399651.0
2019-06-03 13:55:00,41.17,41.22,41.15,41.2,865401.0,35.5121,35.5552,35.4949,35.538,865401.0
2019-06-03 14:00:00,41.21,41.24,41.17,41.23,685826.0,35.5466,35.5725,35.5121,35.5639,685826.0
2019-06-03 14:05:00,41.22,41.25,41.2,41.25,464920.0,35.5552,35.5811,35.538,35.5811,464920.0
2019-06-03 14:10:00,41.25,41.26,41.19,41.21,346049.0,35.5811,35.5897,35.5294,35.5466,346049.0
2019-06-03 14:15:00,41.2,41.21,41.17,41.18,149056.0,35.538,35.5466,35.5121,35.5207,149056.0
2019-06-03 14:20:00,41.18,41.22,41.17,41.18,235476.0,35.5207,35.5552,35.5121,35.5207,235476.0
2019-06-03 14:25:00,41.19,41.2,41.15,41.17,342253.0,35.5294,35.538,35.4949,35.5121,342253.0
2019-06-03 14:30:00,41.18,41.2,41.13,41.13,278117.0,35.5207,35.538,35.4776,35.4776,278117.0
2019-06-03 14:35:00,41.13,41.15,41.11,41.13,298854.0,35.4776,35.4949,35.4604,35.4776,298854.0
2019-06-03 14:40:00,41.13,41.14,41.11,41.14,403358.0,35.4776,35.4862,35.4604,35.4862,403358.0
2019-06-03 14:45:00,41.14,41.16,41.12,41.14,341886.0,35.4862,35.5035,35.469,35.4862,341886.0
2019-06-03 14:50:00,41.14,41.14,41.08,41.08,385784.0,35.4862,35.4862,35.4345,35.4345,385784.0
2019-06-03 14:55:00,41.08,41.1,41.05,41.08,368897.0,35.4345,35.4517,35.4086,35.4345,368897.0
2019-06-03 15:00:00,41.09,41.09,41.02,41.03,332088.0,35.4431,35.4431,35.3827,35.3914,332088.0
2019-06-03 15:05:00,41.04,41.07,41.03,41.05,778434.0,35.4,35.4259,35.3914,35.4086,778434.0
2019-06-03 15:10:00,41.05,41.08,41.0,41.08,697947.0,35.4086,35.4345,35.3655,35.4345,697947.0
2019-06-03 15:15:00,41.07,41.09,41.02,41.05,425491.0,35.4259,35.4431,35.3827,35.4086,425491.0
2019-06-03 15:20:00,41.05,41.1,41.04,41.05,1392719.0,35.4086,35.4517,35.4,35.4086,1392719.0
2019-06-03 15:25:00,41.05,41.05,40.98,41.0,571347.0,35.4086,35.4086,35.3482,35.3655,571347.0
2019-06-03 15:30:00,41.0,41.01,40.97,40.99,2571537.0,35.3655,35.3741,35.3396,35.3568,2571537.0
2019-06-03 15:35:00,40.98,41.02,40.98,41.0,1108587.0,35.3482,35.3827,35.3482,35.3655,1108587.0
2019-06-03 15:40:00,41.0,41.06,41.0,41.05,1062813.0,35.3655,35.4172,35.3655,35.4086,1062813.0
2019-06-03 15:45:00,41.05,41.07,41.01,41.04,645621.0,35.4086,35.4259,35.3741,35.4,645621.0
2019-06-03 15:50:00,41.04,41.09,41.03,41.07,992269.0,35.4,35.4431,35.3914,35.4259,992269.0
2019-06-03 15:55:00,41.07,41.14,41.07,41.09,4529987.0,35.4259,35.4862,35.4259,35.4431,4529987.0
2019-06-04 09:30:00,40.91,40.93,40.87,40.92,1558887.0,35.2878,35.3051,35.2533,35.2965,1558887.0
2019-06-04 09:35:00,40.91,40.93,40.86,40.88,1313340.0,35.2878,35.3051,35.2447,35.262,1313340.0
2019-06-04 09:40:00,40.88,40.93,40.87,40.9,950423.0,35.262,35.3051,35.2533,35.2792,950423.0
2019-06-04 09:45:00,40.91,40.93,40.85,40.86,795368.0,35.2878,35.3051,35.2361,35.2447,795368.0
2019-06-04 09:50:00,40.86,40.87,40.83,40.85,1096735.0,35.2447,35.2533,35.2188,35.2361,1096735.0
2019-06-04 09:55:00,40.86,40.99,40.85,40.9,2128107.0,35.2447,35.3568,35.2361,35.2792,2128107.0
2019-06-04 10:00:00,40.9,40.94,40.88,40.9,2797511.0,35.2792,35.3137,35.262,35.2792,2797511.0
2019-06-04 10:05:00,40.9,40.92,40.87,40.89,360113.0,35.2792,35.2965,35.2533,35.2706,360113.0
2019-06-04 10:10:00,40.9,40.96,40.89,40.95,350865.0,35.2792,35.331,35.2706,35.3223,350865.0
2019-06-04 10:15:00,40.95,40.98,40.92,40.95,1161758.0,35.3223,35.3482,35.2965,35.3223,1161758.0
2019-06-04 10:20:00,40.94,40.96,40.92,40.95,1008109.0,35.3137,35.331,35.2965,35.3223,1008109.0
2019-06-04 10:25:00,40.96,40.99,40.94,40.98,447118.0,35.331,35.3568,35.3137,35.3482,447118.0
2019-06-04 10:30:00,40.98,41.0,40.94,40.95,380640.0,35.3482,35.3655,35.3137,35.3223,380640.0
2019-06-04 10:35:00,40.95,40.96,40.89,40.9,585686.0,35.3223,35.331,35.2706,35.2792,585686.0
2019-06-04 10:40:00,40.9,40.91,40.86,40.87,752172.0,35.2792,35.2878,35.2447,35.2533,752172.0
2019-06-04 10:45:00,40.87,40.87,40.82,40.85,1796369.0,35.2533,35.2533,35.2102,35.2361,1796369.0
2019-06-04 10:50:00,40.84,40.91,40.84,40.89,566145.0,35.2275,35.2878,35.2275,35.2706,566145.0
2019-06-04 10:55:00,40.89,40.93,40.89,40.92,277765.0,35.2706,35.3051,35.2706,35.2965,277765.0
2019-06-04 11:00:00,40.92,40.97,40.9,40.97,914964.0,35.2965,35.3396,35.2792,35.3396,914964.0
2019-06-04 11:05:00,40.97,40.99,40.95,40.97,385860.0,35.3396,35.3568,35.3223,35.3396,385860.0
2019-06-04 11:10:00,40.97,40.98,40.93,40.96,950083.0,35.3396,35.3482,35.3051,35.331,950083.0
2019-06-04 11:15:00,40.96,40.99,40.94,40.98,649236.0,35.331,35.3568,35.3137,35.3482,649236.0
2019-06-04 11:20:00,40.99,41.04,40.97,41.04,1394294.0,35.3568,35.4,35.3396,35.4,1394294.0
2019-06-04 11:25:00,41.03,41.06,41.02,41.03,1665231.0,35.3914,35.4172,35.3827,35.3914,1665231.0
2019-06-04 11:30:00,41.03,41.07,41.03,41.06,536972.0,35.3914,35.4259,35.3914,35.4172,536972.0
2019-06-04 11:35:00,41.06,41.07,41.04,41.06,467632.0,35.4172,35.4259,35.4,35.4172,467632.0
2019-06-04 11:40:00,41.06,41.07,41.05,41.06,460192.0,35.4172,35.4259,35.4086,35.4172,460192.0
2019-06-04 11:45:00,41.05,41.08,41.04,41.05,389221.0,35.4086,35.4345,35.4,35.4086,389221.0
2019-06-04 11:50:00,41.05,41.06,41.02,41.05,1984013.0,35.4086,35.4172,35.3827,35.4086,1984013.0
2019-06-04 11:55:00,41.05,41.07,41.04,41.05,2044290.0,35.4086,35.4259,35.4,35.4086,2044290.0
2019-06-04 12:00:00,41.05,41.06,41.01,41.02,1420713.0,35.4086,35.4172,35.3741,35.3827,1420713.0
2019-06-04 12:05:00,41.02,41.05,41.0,41.04,341420.0,35.3827,35.4086,35.3655,35.4,341420.0
2019-06-04 12:10:00,41.04,41.04,41.01,41.02,156965.0,35.4,35.4,35.3741,35.3827,156965.0
2019-06-04 12:15:00,41.02,41.02,41.0,41.02,254873.0,35.3827,35.3827,35.3655,35.3827,254873.0
2019-06-04 12:20:00,41.02,41.04,41.01,41.02,276659.0,35.3827,35.4,35.3741,35.3827,276659.0
2019-06-04 12:25:00,41.03,41.03,41.0,41.0,163949.0,35.3914,35.3914,35.3655,35.3655,163949.0
2019-06-04 12:30:00,41.01,41.02,41.0,41.01,1113120.0,35.3741,35.3827,35.3655,35.3741,1113120.0
2019-06-04 12:35:00,41.01,41.02,40.99,41.0,229111.0,35.3741,35.3827,35.3568,35.3655,229111.0
2019-06-04 12:40:00,41.0,41.0,40.98,40.99,226995.0,35.3655,35.3655,35.3482,35.3568,226995.0
2019-06-04 12:45:00,40.99,41.02,40.98,41.0,274135.0,35.3568,35.3827,35.3482,35.3655,274135.0
2019-06-04 12:50:00,41.0,41.02,41.0,41.01,282520.0,35.3655,35.3827,35.3655,35.3741,282520.0
2019-06-04 12:55:00,41.01,41.02,40.99,41.0,480306.0,35.3741,35.3827,35.3568,35.3655,480306.0
2019-06-04 13:00:00,41.0,41.01,40.99,40.99,313079.0,35.3655,35.3741,35.3568,35.3568,313079.0
2019-06-04 13:05:00,41.0,41.0,40.97,40.98,229700.0,35.3655,35.3655,35.3396,35.3482,229700.0
2019-06-04 13:10:00,40.98,40.99,40.95,40.97,282765.0,35.3482,35.3568,35.3223,35.3396,282765.0
2019-06-04 13:15:00,40.97,40.98,40.93,40.95,1008252.0,35.3396,35.3482,35.3051,35.3223,1008252.0
2019-06-04 13:20:00,40.96,40.98,40.94,40.97,497926.0,35.331,35.3482,35.3137,35.3396,497926.0
2019-06-04 13:25:00,40.98,40.98,40.96,40.98,138834.0,35.3482,35.3482,35.331,35.3482,138834.0
2019-06-04 13:30:00,40.98,41.0,40.97,40.99,121217.0,35.3482,35.3655,35.3396,35.3568,121217.0
2019-06-04 13:35:00,41.0,41.0,40.96,40.97,531997.0,35.3655,35.3655,35.331,35.3396,531997.0
2019-06-04 13:40:00,40.97,40.99,40.96,40.98,146461.0,35.3396,35.3568,35.331,35.3482,146461.0
2019-06-04 13:45:00,40.98,41.01,40.98,41.01,114437.0,35.3482,35.3741,35.3482,35.3741,114437.0
2019-06-04 13:50:00,41.01,41.05,41.0,41.04,1481764.0,35.3741,35.4086,35.3655,35.4,1481764.0
2019-06-04 13:55:00,41.05,41.11,41.04,41.09,1932976.0,35.4086,35.4604,35.4,35.4431,1932976.0
2019-06-04 14:00:00,41.09,41.13,41.09,41.12,501744.0,35.4431,35.4776,35.4431,35.469,501744.0
2019-06-04 14:05:00,41.13,41.13,41.1,41.1,491534.0,35.4776,35.4776,35.4517,35.4517,491534.0
2019-06-04 14:10:00,41.11,41.12,41.09,41.11,434026.0,35.4604,35.469,35.4431,35.4604,434026.0
2019-06-04 14:15:00,41.11,41.12,41.08,41.09,464223.0,35.4604,35.469,35.4345,35.4431,464223.0
2019-06-04 14:20:00,41.09,41.1,41.07,41.08,225745.0,35.4431,35.4517,35.4259,35.4345,225745.0
2019-06-04 14:25:00,41.09,41.1,41.06,41.08,2989150.0,35.4431,35.4517,35.4172,35.4345,2989150.0
2019-06-04 14:30:00,41.08,41.11,41.08,41.1,822756.0,35.4345,35.4604,35.4345,35.4517,822756.0
2019-06-04 14:35:00,41.11,41.14,41.09,41.13,313625.0,35.4604,35.4862,35.4431,35.4776,313625.0
2019-06-04 14:40:00,41.14,41.15,41.11,41.15,351046.0,35.4862,35.4949,35.4604,35.4949,351046.0
2019-06-04 14:45:00,41.15,41.15,41.12,41.14,251036.0,35.4949,35.4949,35.469,35.4862,251036.0
2019-06-04 14:50:00,41.14,41.14,41.11,41.11,205178.0,35.4862,35.4862,35.4604,35.4604,205178.0
2019-06-04 14:55:00,41.11,41.12,41.09,41.09,331053.0,35.4604,35.469,35.4431,35.4431,331053.0
2019-06-04 15:00:00,41.1,41.11,41.08,41.11,261644.0,35.4517,35.4604,35.4345,35.4604,261644.0
2019-06-04 15:05:00,41.11,41.12,41.09,41.12,286296.0,35.4604,35.469,35.4431,35.469,286296.0
2019-06-04 15:10:00,41.12,41.14,41.12,41.12,278176.0,35.469,35.4862,35.469,35.469,278176.0
2019-06-04 15:15:00,41.13,41.13,41.11,41.12,155469.0,35.4776,35.4776,35.4604,35.469,155469.0
2019-06-04 15:20:00,41.12,41.13,41.1,41.13,253275.0,35.469,35.4776,35.4517,35.4776,253275.0
2019-06-04 15:25:00,41.13,41.13,41.12,41.13,200569.0,35.4776,35.4776,35.469,35.4776,200569.0
2019-06-04 15:30:00,41.13,41.15,41.12,41.15,827848.0,35.4776,35.4949,35.469,35.4949,827848.0
2019-06-04 15:35:00,41.15,41.16,41.14,41.16,503775.0,35.4949,35.5035,35.4862,35.5035,503775.0
2019-06-04 15:40:00,41.16,41.16,41.14,41.15,493952.0,35.5035,35.5035,35.4862,35.4949,493952.0
2019-06-04 15:45:00,41.14,41.17,41.13,41.16,439281.0,35.4862,35.5121,35.4776,35.5035,439281.0
2019-06-04 15:50:00,41.17,41.2,41.16,41.19,1273879.0,35.5121,35.538,35.5035,35.5294,1273879.0
2019-06-04 15:55:00,41.18,41.2,41.15,41.16,4674594.0,35.5207,35.538,35.4949,35.5035,4674594.0
2019-06-05 09:30:00,41.22,41.24,41.18,41.18,1233736.0,35.5552,35.5725,35.5207,35.5207,1233736.0
2019-06-05 09:35:00,41.18,41.2,41.14,41.15,1850521.0,35.5207,35.538,35.4862,35.4949,1850521.0
2019-06-05 09:40:00,41.15,41.15,41.11,41.11,3588008.0,35.4949,35.4949,35.4604,35.4604,3588008.0
2019-06-05 09:45:00,41.11,41.12,41.06,41.07,1875411.0,35.4604,35.469,35.4172,35.4259,1875411.0
2019-06-05 09:50:00,41.07,41.07,41.01,41.04,1267649.0,35.4259,35.4259,35.3741,35.4,1267649.0
2019-06-05 09:55:00,41.03,41.08,41.03,41.05,1736091.0,35.3914,35.4345,35.3914,35.4086,1736091.0
2019-06-05 10:00:00,41.05,41.08,40.98,41.01,1718107.0,35.4086,35.4345,35.3482,35.3741,1718107.0
2019-06-05 10:05:00,41.01,41.02,40.96,40.96,684746.0,35.3741,35.3827,35.331,35.331,684746.0
2019-06-05 10:10:00,40.96,41.0,40.95,40.96,1130610.0,35.331,35.3655,35.3223,35.331,1130610.0
2019-06-05 10:15:00,40.96,40.98,40.94,40.97,962800.0,35.331,35.3482,35.3137,35.3396,962800.0
2019-06-05 10:20:00,40.97,40.99,40.93,40.94,703946.0,35.3396,35.3568,35.3051,35.3137,703946.0
2019-06-05 10:25:00,40.94,40.95,40.9,40.9,547827.0,35.3137,35.3223,35.2792,35.2792,547827.0
2019-06-05 10:30:00,40.9,40.91,40.86,40.88,1917639.0,35.2792,35.2878,35.2447,35.262,1917639.0
2019-06-05 10:35:00,40.88,40.9,40.85,40.88,900520.0,35.262,35.2792,35.2361,35.262,900520.0
2019-06-05 10:40:00,40.88,40.9,40.86,40.87,1017558.0,35.262,35.2792,35.2447,35.2533,1017558.0
2019-06-05 10:45:00,40.87,40.87,40.78,40.79,1446288.0,35.2533,35.2533,35.1757,35.1843,1446288.0
2019-06-05 10:50:00,40.79,40.82,40.78,40.8,1096275.0,35.1843,35.2102,35.1757,35.193,1096275.0
2019-06-05 10:55:00,40.8,40.8,40.73,40.79,3338390.0,35.193,35.193,35.1326,35.1843,3338390.0
2019-06-05 11:00:00,40.8,40.84,40.76,40.83,2063001.0,35.193,35.2275,35.1585,35.2188,2063001.0
2019-06-05 11:05:00,40.83,40.86,40.8,40.82,935883.0,35.2188,35.2447,35.193,35.2102,935883.0
2019-06-05 11:10:00,40.81,40.85,40.8,40.83,349183.0,35.2016,35.2361,35.193,35.2188,349183.0
2019-06-05 11:15:00,40.83,40.84,40.8,40.81,362389.0,35.2188,35.2275,35.193,35.2016,362389.0
2019-06-05 11:20:00,40.82,40.83,40.8,40.8,386008.0,35.2102,35.2188,35.193,35.193,386008.0
2019-06-05 11:25:00,40.8,40.82,40.77,40.81,1022702.0,35.193,35.2102,35.1671,35.2016,1022702.0
2019-06-05 11:30:00,40.81,40.85,40.8,40.82,567008.0,35.2016,35.2361,35.193,35.2102,567008.0
2019-06-05 11:35:00,40.82,40.84,40.81,40.82,444413.0,35.2102,35.2275,35.2016,35.2102,444413.0
2019-06-05 11:40:00,40.82,40.82,40.79,40.8,474961.0,35.2102,35.2102,35.1843,35.193,474961.0
2019-06-05 11:45:00,40.8,40.82,40.77,40.79,649636.0,35.193,35.2102,35.1671,35.1843,649636.0
2019-06-05 11:50:00,40.79,40.82,40.78,40.79,356607.0,35.1843,35.2102,35.1757,35.1843,356607.0
2019-06-05 11:55:00,40.8,40.84,40.79,40.84,310621.0,35.193,35.2275,35.1843,35.2275,310621.0
2019-06-05 12:00:00,40.83,40.85,40.81,40.83,267272.0,35.2188,35.2361,35.2016,35.2188,267272.0
2019-06-05 12:05:00,40.83,40.86,40.83,40.84,250522.0,35.2188,35.2447,35.2188,35.2275,250522.0
2019-06-05 12:10:00,40.84,40.85,40.81,40.82,401049.0,35.2275,35.2361,35.2016,35.2102,401049.0
2019-06-05 12:15:00,40.83,40.84,40.8,40.81,202207.0,35.2188,35.2275,35.193,35.2016,202207.0
2019-06-05 12:20:00,40.81,40.85,40.8,40.82,260937.0,35.2016,35.2361,35.193,35.2102,260937.0
2019-06-05 12:25:00,40.82,40.86,40.82,40.84,182569.0,35.2102,35.2447,35.2102,35.2275,182569.0
2019-06-05 12:30:00,40.84,40.84,40.78,40.79,1091497.0,35.2275,35.2275,35.1757,35.1843,1091497.0
2019-06-05 12:35:00,40.79,40.81,40.78,40.8,370791.0,35.1843,35.2016,35.1757,35.193,370791.0
2019-06-05 12:40:00,40.8,40.84,40.8,40.83,287054.0,35.193,35.2275,35.193,35.2188,287054.0
2019-06-05 12:45:00,40.83,40.83,40.81,40.81,213433.0,35.2188,35.2188,35.2016,35.2016,213433.0
2019-06-05 12:50:00,40.82,40.87,40.81,40.86,362137.0,35.2102,35.2533,35.2016,35.2447,362137.0
2019-06-05 12:55:00,40.86,40.87,40.83,40.83,214477.0,35.2447,35.2533,35.2188,35.2188,214477.0
2019-06-05 13:00:00,40.84,40.88,40.83,40.87,122671.0,35.2275,35.262,35.2188,35.2533,122671.0
2019-06-05 13:05:00,40.87,40.89,40.86,40.86,239864.0,35.2533,35.2706,35.2447,35.2447,239864.0
2019-06-05 13:10:00,40.86,40.89,40.85,40.89,385293.0,35.2447,35.2706,35.2361,35.2706,385293.0
2019-06-05 13:15:00,40.89,40.92,40.89,40.92,162607.0,35.2706,35.2965,35.2706,35.2965,162607.0
2019-06-05 13:20:00,40.92,40.94,40.91,40.92,190713.0,35.2965,35.3137,35.2878,35.2965,190713.0
2019-06-05 13:25:00,40.93,40.93,40.9,40.92,167921.0,35.3051,35.3051,35.2792,35.2965,167921.0
2019-06-05 13:30:00,40.92,40.92,40.87,40.9,313130.0,35.2965,35.2965,35.2533,35.2792,313130.0
2019-06-05 13:35:00,40.89,40.9,40.87,40.88,253872.0,35.2706,35.2792,35.2533,35.262,253872.0
2019-06-05 13:40:00,40.88,40.9,40.87,40.88,333324.0,35.262,35.2792,35.2533,35.262,333324.0
2019-06-05 13:45:00,40.89,40.9,40.87,40.87,344434.0,35.2706,35.2792,35.2533,35.2533,344434.0
2019-06-05 13:50:00,40.87,40.87,40.84,40.84,480718.0,35.2533,35.2533,35.2275,35.2275,480718.0
2019-06-05 13:55:00,40.84,40.86,40.82,40.84,168904.0,35.2275,35.2447,35.2102,35.2275,168904.0
2019-06-05 14:00:00,40.84,40.87,40.84,40.87,259707.0,35.2275,35.2533,35.2275,35.2533,259707.0
2019-06-05 14:05:00,40.87,40.9,40.86,40.9,212545.0,35.2533,35.2792,35.2447,35.2792,212545.0
2019-06-05 14:10:00,40.89,40.91,40.88,40.88,322992.0,35.2706,35.2878,35.262,35.262,322992.0
2019-06-05 14:15:00,40.89,40.89,40.87,40.88,146085.0,35.2706,35.2706,35.2533,35.262,146085.0
2019-06-05 14:20:00,40.88,40.88,40.86,40.86,115032.0,35.262,35.262,35.2447,35.2447,115032.0
2019-06-05 14:25:00,40.86,40.88,40.85,40.86,158771.0,35.2447,35.262,35.2361,35.2447,158771.0
2019-06-05 14:30:00,40.87,40.88,40.85,40.87,185746.0,35.2533,35.262,35.2361,35.2533,185746.0
2019-06-05 14:35:00,40.87,40.88,40.85,40.86,198432.0,35.2533,35.262,35.2361,35.2447,198432.0
2019-06-05 14:40:00,40.86,40.87,40.84,40.85,217358.0,35.2447,35.2533,35.2275,35.2361,217358.0
2019-06-05 14:45:00,40.84,40.86,40.82,40.82,122733.0,35.2275,35.2447,35.2102,35.2102,122733.0
2019-06-05 14:50:00,40.82,40.85,40.81,40.84,230967.0,35.2102,35.2361,35.2016,35.2275,230967.0
2019-06-05 14:55:00,40.84,40.86,40.83,40.84,164192.0,35.2275,35.2447,35.2188,35.2275,164192.0
2019-06-05 15:00:00,40.84,40.86,40.83,40.84,341990.0,35.2275,35.2447,35.2188,35.2275,341990.0
2019-06-05 15:05:00,40.84,40.86,40.81,40.84,226316.0,35.2275,35.2447,35.2016,35.2275,226316.0
2019-06-05 15:10:00,40.84,40.84,40.81,40.83,317898.0,35.2275,35.2275,35.2016,35.2188,317898.0
2019-06-05 15:15:00,40.83,40.83,40.8,40.81,511408.0,35.2188,35.2188,35.193,35.2016,511408.0
2019-06-05 15:20:00,40.81,40.82,40.8,40.8,258728.0,35.2016,35.2102,35.193,35.193,258728.0
2019-06-05 15:25:00,40.8,40.82,40.76,40.77,474437.0,35.193,35.2102,35.1585,35.1671,474437.0
2019-06-05 15:30:00,40.77,40.78,40.74,40.76,931874.0,35.1671,35.1757,35.1412,35.1585,931874.0
2019-06-05 15:35:00,40.76,40.76,40.73,40.74,569300.0,35.1585,35.1585,35.1326,35.1412,569300.0
2019-06-05 15:40:00,40.75,40.77,40.73,40.77,969893.0,35.1498,35.1671,35.1326,35.1671,969893.0
2019-06-05 15:45:00,40.77,40.79,40.76,40.79,1338510.0,35.1671,35.1843,35.1585,35.1843,1338510.0
2019-06-05 15:50:00,40.79,40.84,40.78,40.84,1306263.0,35.1843,35.2275,35.1757,35.2275,1306263.0
2019-06-05 15:55:00,40.84,40.88,40.8,40.85,4078295.0,35.2275,35.262,35.193,35.2361,4078295.0
2019-06-06 09:30:00,40.84,40.87,40.79,40.87,1039936.0,35.2275,35.2533,35.1843,35.2533,1039936.0
2019-06-06 09:35:00,40.87,40.9,40.84,40.85,592956.0,35.2533,35.2792,35.2275,35.2361,592956.0
2019-06-06 09:40:00,40.84,40.87,40.8,40.8,1270247.0,35.2275,35.2533,35.193,35.193,1270247.0
2019-06-06 09:45:00,40.8,40.84,40.78,40.82,279077.0,35.193,35.2275,35.1757,35.2102,279077.0
2019-06-06 09:50:00,40.83,40.87,40.83,40.85,259782.0,35.2188,35.2533,35.2188,35.2361,259782.0
2019-06-06 09:55:00,40.85,40.87,40.81,40.81,683309.0,35.2361,35.2533,35.2016,35.2016,683309.0
2019-06-06 10:00:00,40.82,40.83,40.8,40.81,452533.0,35.2102,35.2188,35.193,35.2016,452533.0
2019-06-06 10:05:00,40.81,40.82,40.78,40.78,385657.0,35.2016,35.2102,35.1757,35.1757,385657.0
2019-06-06 10:10:00,40.78,40.8,40.75,40.77,380632.0,35.1757,35.193,35.1498,35.1671,380632.0
2019-06-06 10:15:00,40.77,40.79,40.74,40.77,342691.0,35.1671,35.1843,35.1412,35.1671,342691.0
2019-06-06 10:20:00,40.77,40.78,40.74,40.74,490147.0,35.1671,35.1757,35.1412,35.1412,490147.0
2019-06-06 10:25:00,40.74,40.74,40.7,40.7,560712.0,35.1412,35.1412,35.1067,35.1067,560712.0
2019-06-06 10:30:00,40.7,40.74,40.69,40.72,388913.0,35.1067,35.1412,35.0981,35.124,388913.0
2019-06-06 10:35:00,40.73,40.79,40.72,40.79,398407.0,35.1326,35.1843,35.124,35.1843,398407.0
2019-06-06 10:40:00,40.79,40.82,40.77,40.8,763303.0,35.1843,35.2102,35.1671,35.193,763303.0
2019-06-06 10:45:00,40.8,40.8,40.76,40.77,233855.0,35.193,35.193,35.1585,35.1671,233855.0
2019-06-06 10:50:00,40.78,40.81,40.77,40.79,409337.0,35.1757,35.2016,35.1671,35.1843,409337.0
2019-06-06 10:55:00,40.79,40.79,40.74,40.74,885654.0,35.1843,35.1843,35.1412,35.1412,885654.0
2019-06-06 11:00:00,40.75,40.78,40.73,40.74,308219.0,35.1498,35.1757,35.1326,35.1412,308219.0
2019-06-06 11:05:00,40.74,40.81,40.73,40.81,314633.0,35.1412,35.2016,35.1326,35.2016,314633.0
2019-06-06 11:10:00,40.8,40.82,40.79,40.81,168580.0,35.193,35.2102,35.1843,35.2016,168580.0
2019-06-06 11:15:00,40.81,40.85,40.8,40.84,118642.0,35.2016,35.2361,35.193,35.2275,118642.0
2019-06-06 11:20:00,40.84,40.86,40.83,40.83,257434.0,35.2275,35.2447,35.2188,35.2188,257434.0
2019-06-06 11:25:00,40.84,40.84,40.82,40.83,243825.0,35.2275,35.2275,35.2102,35.2188,243825.0
2019-06-06 11:30:00,40.82,40.85,40.81,40.83,237087.0,35.2102,35.2361,35.2016,35.2188,237087.0
2019-06-06 11:35:00,40.83,40.84,40.81,40.81,528952.0,35.2188,35.2275,35.2016,35.2016,528952.0
2019-06-06 11:40:00,40.81,40.84,40.8,40.8,524391.0,35.2016,35.2275,35.193,35.193,524391.0
2019-06-06 11:45:00,40.8,40.81,40.73,40.74,418843.0,35.193,35.2016,35.1326,35.1412,418843.0
2019-06-06 11:50:00,40.74,40.77,40.74,40.74,265495.0,35.1412,35.1671,35.1412,35.1412,265495.0
2019-06-06 11:55:00,40.74,40.75,40.71,40.73,492134.0,35.1412,35.1498,35.1153,35.1326,492134.0
2019-06-06 12:00:00,40.72,40.73,40.71,40.72,1006737.0,35.124,35.1326,35.1153,35.124,1006737.0
2019-06-06 12:05:00,40.71,40.74,40.7,40.73,925585.0,35.1153,35.1412,35.1067,35.1326,925585.0
2019-06-06 12:10:00,40.73,40.73,40.7,40.73,281916.0,35.1326,35.1326,35.1067,35.1326,281916.0
2019-06-06 12:15:00,40.73,40.74,40.72,40.73,194210.0,35.1326,35.1412,35.124,35.1326,194210.0
2019-06-06 12:20:00,40.73,40.73,40.69,40.7,254487.0,35.1326,35.1326,35.0981,35.1067,254487.0
2019-06-06 12:25:00,40.7,40.72,40.69,40.71,289437.0,35.1067,35.124,35.0981,35.1153,289437.0
2019-06-06 12:30:00,40.71,40.73,40.7,40.73,365494.0,35.1153,35.1326,35.1067,35.1326,365494.0
2019-06-06 12:35:00,40.72,40.73,40.7,40.71,341174.0,35.124,35.1326,35.1067,35.1153,341174.0
2019-06-06 12:40:00,40.71,40.72,40.7,40.72,355970.0,35.1153,35.124,35.1067,35.124,355970.0
2019-06-06 12:45:00,40.72,40.75,40.71,40.75,570169.0,35.124,35.1498,35.1153,35.1498,570169.0
2019-06-06 12:50:00,40.75,40.75,40.74,40.75,76407.0,35.1498,35.1498,35.1412,35.1498,76407.0
2019-06-06 12:55:00,40.75,40.77,40.74,40.75,642824.0,35.1498,35.1671,35.1412,35.1498,642824.0
2019-06-06 13:00:00,40.75,40.76,40.74,40.75,220417.0,35.1498,35.1585,35.1412,35.1498,220417.0
2019-06-06 13:05:00,40.75,40.76,40.74,40.76,125670.0,35.1498,35.1585,35.1412,35.1585,125670.0
2019-06-06 13:10:00,40.76,40.77,40.75,40.76,184948.0,35.1585,35.1671,35.1498,35.1585,184948.0
2019-06-06 13:15:00,40.76,40.77,40.75,40.76,121321.0,35.1585,35.1671,35.1498,35.1585,121321.0
2019-06-06 13:20:00,40.75,40.76,40.74,40.75,220234.0,35.1498,35.1585,35.1412,35.1498,220234.0
2019-06-06 13:25:00,40.75,40.77,40.74,40.76,168768.0,35.1498,35.1671,35.1412,35.1585,168768.0
2019-06-06 13:30:00,40.76,40.78,40.76,40.77,232941.0,35.1585,35.1757,35.1585,35.1671,232941.0
2019-06-06 13:35:00,40.77,40.79,40.77,40.78,100073.0,35.1671,35.1843,35.1671,35.1757,100073.0
2019-06-06 13:40:00,40.78,40.8,40.77,40.8,113506.0,35.1757,35.193,35.1671,35.193,113506.0
2019-06-06 13:45:00,40.8,40.81,40.78,40.79,84086.0,35.193,35.2016,35.1757,35.1843,84086.0
2019-06-06 13:50:00,40.78,40.81,40.78,40.8,208217.0,35.1757,35.2016,35.1757,35.193,208217.0
2019-06-06 13:55:00,40.8,40.83,40.8,40.82,503363.0,35.193,35.2188,35.193,35.2102,503363.0
2019-06-06 14:00:00,40.82,40.84,40.81,40.84,358562.0,35.2102,35.2275,35.2016,35.2275,358562.0
2019-06-06 14:05:00,40.84,40.85,40.83,40.84,201253.0,35.2275,35.2361,35.2188,35.2275,201253.0
2019-06-06 14:10:00,40.84,40.86,40.83,40.85,245862.0,35.2275,35.2447,35.2188,35.2361,245862.0
2019-06-06 14:15:00,40.85,40.86,40.84,40.86,208027.0,35.2361,35.2447,35.2275,35.2447,208027.0
2019-06-06 14:20:00,40.86,40.87,40.85,40.87,611398.0,35.2447,35.2533,35.2361,35.2533,611398.0
2019-06-06 14:25:00,40.87,40.87,40.84,40.85,256138.0,35.2533,35.2533,35.2275,35.2361,256138.0
2019-06-06 14:30:00,40.84,40.95,40.83,40.91,4011423.0,35.2275,35.3223,35.2188,35.2878,4011423.0
2019-06-06 14:35:00,40.91,40.92,40.88,40.91,676331.0,35.2878,35.2965,35.262,35.2878,676331.0
2019-06-06 14:40:00,40.9,40.92,40.87,40.91,749695.0,35.2792,35.2965,35.2533,35.2878,749695.0
2019-06-06 14:45:00,40.91,40.92,40.87,40.88,479539.0,35.2878,35.2965,35.2533,35.262,479539.0
2019-06-06 14:50:00,40.88,40.89,40.85,40.86,230865.0,35.262,35.2706,35.2361,35.2447,230865.0
2019-06-06 14:55:00,40.86,40.86,40.84,40.85,504562.0,35.2447,35.2447,35.2275,35.2361,504562.0
2019-06-06 15:00:00,40.85,40.86,40.83,40.84,442999.0,35.2361,35.2447,35.2188,35.2275,442999.0
2019-06-06 15:05:00,40.84,40.85,40.82,40.83,552426.0,35.2275,35.2361,35.2102,35.2188,552426.0
2019-06-06 15:10:00,40.84,40.86,40.83,40.86,317953.0,35.2275,35.2447,35.2188,35.2447,317953.0
2019-06-06 15:15:00,40.86,40.9,40.85,40.9,698112.0,35.2447,35.2792,35.2361,35.2792,698112.0
2019-06-06 15:20:00,40.89,40.9,40.87,40.89,444132.0,35.2706,35.2792,35.2533,35.2706,444132.0
2019-06-06 15:25:00,40.89,40.9,40.88,40.9,332996.0,35.2706,35.2792,35.262,35.2792,332996.0
2019-06-06 15:30:00,40.89,40.94,40.88,40.94,519253.0,35.2706,35.3137,35.262,35.3137,519253.0
2019-06-06 15:35:00,40.94,40.95,40.91,40.93,706928.0,35.3137,35.3223,35.2878,35.3051,706928.0
2019-06-06 15:40:00,40.93,40.93,40.89,40.9,406563.0,35.3051,35.3051,35.2706,35.2792,406563.0
2019-06-06 15:45:00,40.91,40.92,40.88,40.91,1349682.0,35.2878,35.2965,35.262,35.2878,1349682.0
2019-06-06 15:50:00,40.9,40.92,40.87,40.88,982397.0,35.2792,35.2965,35.2533,35.262,982397.0
2019-06-06 15:55:00,40.88,40.89,40.84,40.87,3714633.0,35.262,35.2706,35.2275,35.2533,3714633.0
2019-06-07 09:30:00,41.08,41.12,41.06,41.11,1875305.0,35.4345,35.469,35.4172,35.4604,1875305.0
2019-06-07 09:35:00,41.11,41.24,41.1,41.23,1316334.0,35.4604,35.5725,35.4517,35.5639,1316334.0
2019-06-07 09:40:00,41.24,41.29,41.21,41.22,2572533.0,35.5725,35.6156,35.5466,35.5552,2572533.0
2019-06-07 09:45:00,41.23,41.25,41.22,41.23,600414.0,35.5639,35.5811,35.5552,35.5639,600414.0
2019-06-07 09:50:00,41.22,41.22,41.18,41.21,694249.0,35.5552,35.5552,35.5207,35.5466,694249.0
2019-06-07 09:55:00,41.21,41.24,41.2,41.21,601041.0,35.5466,35.5725,35.538,35.5466,601041.0
2019-06-07 10:00:00,41.21,41.28,41.21,41.28,2894600.0,35.5466,35.607,35.5466,35.607,2894600.0
2019-06-07 10:05:00,41.28,41.36,41.27,41.35,4060837.0,35.607,35.676,35.5984,35.6674,4060837.0
2019-06-07 10:10:00,41.35,41.37,41.3,41.3,545955.0,35.6674,35.6846,35.6242,35.6242,545955.0
2019-06-07 10:15:00,41.31,41.33,41.3,41.33,537216.0,35.6329,35.6501,35.6242,35.6501,537216.0
2019-06-07 10:20:00,41.33,41.35,41.32,41.35,707706.0,35.6501,35.6674,35.6415,35.6674,707706.0
2019-06-07 10:25:00,41.35,41.37,41.33,41.36,597479.0,35.6674,35.6846,35.6501,35.676,597479.0
2019-06-07 10:30:00,41.36,41.42,41.36,41.41,435353.0,35.676,35.7278,35.676,35.7191,435353.0
2019-06-07 10:35:00,41.42,41.45,41.41,41.44,916687.0,35.7278,35.7536,35.7191,35.745,916687.0
2019-06-07 10:40:00,41.45,41.48,41.44,41.48,715694.0,35.7536,35.7795,35.745,35.7795,715694.0
2019-06-07 10:45:00,41.47,41.51,41.46,41.5,1494878.0,35.7709,35.8054,35.7623,35.7968,1494878.0
2019-06-07 10:50:00,41.49,41.52,41.49,41.49,1066192.0,35.7881,35.814,35.7881,35.7881,1066192.0
2019-06-07 10:55:00,41.5,41.5,41.47,41.5,1010630.0,35.7968,35.7968,35.7709,35.7968,1010630.0
2019-06-07 11:00:00,41.49,41.5,41.43,41.43,1520645.0,35.7881,35.7968,35.7364,35.7364,1520645.0
2019-06-07 11:05:00,41.44,41.44,41.39,41.39,1220381.0,35.745,35.745,35.7019,35.7019,1220381.0
2019-06-07 11:10:00,41.4,41.42,41.37,41.38,465418.0,35.7105,35.7278,35.6846,35.6933,465418.0
2019-06-07 11:15:00,41.38,41.38,41.36,41.37,283317.0,35.6933,35.6933,35.676,35.6846,283317.0
2019-06-07 11:20:00,41.37,41.4,41.35,41.35,479143.0,35.6846,35.7105,35.6674,35.6674,479143.0
2019-06-07 11:25:00,41.36,41.37,41.3,41.3,373155.0,35.676,35.6846,35.6242,35.6242,373155.0
2019-06-07 11:30:00,41.3,41.32,41.28,41.29,1008441.0,35.6242,35.6415,35.607,35.6156,1008441.0
2019-06-07 11:35:00,41.3,41.32,41.27,41.29,307289.0,35.6242,35.6415,35.5984,35.6156,307289.0
2019-06-07 11:40:00,41.29,41.3,41.27,41.3,811810.0,35.6156,35.6242,35.5984,35.6242,811810.0
2019-06-07 11:45:00,41.3,41.31,41.27,41.3,333900.0,35.6242,35.6329,35.5984,35.6242,333900.0
2019-06-07 11:50:00,41.29,41.3,41.25,41.26,651993.0,35.6156,35.6242,35.5811,35.5897,651993.0
2019-06-07 11:55:00,41.26,41.27,41.21,41.22,446953.0,35.5897,35.5984,35.5466,35.5552,446953.0
2019-06-07 12:00:00,41.22,41.23,41.2,41.22,401328.0,35.5552,35.5639,35.538,35.5552,401328.0
2019-06-07 12:05:00,41.22,41.23,41.2,41.22,884606.0,35.5552,35.5639,35.538,35.5552,884606.0
2019-06-07 12:10:00,41.22,41.23,41.21,41.21,232804.0,35.5552,35.5639,35.5466,35.5466,232804.0
2019-06-07 12:15:00,41.21,41.25,41.21,41.23,634631.0,35.5466,35.5811,35.5466,35.5639,634631.0
2019-06-07 12:20:00,41.23,41.27,41.22,41.26,538037.0,35.5639,35.5984,35.5552,35.5897,538037.0
2019-06-07 12:25:00,41.25,41.27,41.24,41.27,166717.0,35.5811,35.5984,35.5725,35.5984,166717.0
2019-06-07 12:30:00,41.27,41.28,41.26,41.28,341552.0,35.5984,35.607,35.5897,35.607,341552.0
2019-06-07 12:35:00,41.27,41.28,41.25,41.26,98808.0,35.5984,35.607,35.5811,35.5897,98808.0
2019-06-07 12:40:00,41.25,41.29,41.25,41.28,215949.0,35.5811,35.6156,35.5811,35.607,215949.0
2019-06-07 12:45:00,41.29,41.3,41.27,41.3,315202.0,35.6156,35.6242,35.5984,35.6242,315202.0
2019-06-07 12:50:00,41.3,41.31,41.28,41.29,114302.0,35.6242,35.6329,35.607,35.6156,114302.0
2019-06-07 12:55:00,41.3,41.32,41.29,41.32,254332.0,35.6242,35.6415,35.6156,35.6415,254332.0
2019-06-07 13:00:00,41.32,41.33,41.3,41.33,363799.0,35.6415,35.6501,35.6242,35.6501,363799.0
2019-06-07 13:05:00,41.33,41.35,41.32,41.34,1232879.0,35.6501,35.6674,35.6415,35.6587,1232879.0
2019-06-07 13:10:00,41.33,41.34,41.32,41.33,158581.0,35.6501,35.6587,35.6415,35.6501,158581.0
2019-06-07 13:15:00,41.33,41.35,41.31,41.34,235101.0,35.6501,35.6674,35.6329,35.6587,235101.0
2019-06-07 13:20:00,41.33,41.35,41.3,41.3,506101.0,35.6501,35.6674,35.6242,35.6242,506101.0
2019-06-07 13:25:00,41.31,41.31,41.29,41.29,690129.0,35.6329,35.6329,35.6156,35.6156,690129.0
2019-06-07 13:30:00,41.3,41.3,41.27,41.27,143196.0,35.6242,35.6242,35.5984,35.5984,143196.0
2019-06-07 13:35:00,41.27,41.31,41.27,41.3,324689.0,35.5984,35.6329,35.5984,35.6242,324689.0
2019-06-07 13:40:00,41.3,41.31,41.27,41.3,214100.0,35.6242,35.6329,35.5984,35.6242,214100.0
2019-06-07 13:45:00,41.29,41.3,41.26,41.27,188246.0,35.6156,35.6242,35.5897,35.5984,188246.0
2019-06-07 13:50:00,41.27,41.3,41.26,41.3,152967.0,35.5984,35.6242,35.5897,35.6242,152967.0
2019-06-07 13:55:00,41.3,41.32,41.29,41.32,99187.0,35.6242,35.6415,35.6156,35.6415,99187.0
2019-06-07 14:00:00,41.32,41.32,41.27,41.28,296666.0,35.6415,35.6415,35.5984,35.607,296666.0
2019-06-07 14:05:00,41.28,41.29,41.27,41.28,307421.0,35.607,35.6156,35.5984,35.607,307421.0
2019-06-07 14:10:00,41.27,41.29,41.26,41.29,350137.0,35.5984,35.6156,35.5897,35.6156,350137.0
2019-06-07 14:15:00,41.29,41.29,41.27,41.27,219357.0,35.6156,35.6156,35.5984,35.5984,219357.0
2019-06-07 14:20:00,41.27,41.28,41.25,41.27,354995.0,35.5984,35.607,35.5811,35.5984,354995.0
2019-06-07 14:25:00,41.27,41.28,41.26,41.27,182607.0,35.5984,35.607,35.5897,35.5984,182607.0
2019-06-07 14:30:00,41.27,41.27,41.25,41.26,206441.0,35.5984,35.5984,35.5811,35.5897,206441.0
2019-06-07 14:35:00,41.26,41.27,41.25,41.26,229479.0,35.5897,35.5984,35.5811,35.5897,229479.0
2019-06-07 14:40:00,41.26,41.27,41.24,41.25,194232.0,35.5897,35.5984,35.5725,35.5811,194232.0
2019-06-07 14:45:00,41.25,41.26,41.23,41.23,207114.0,35.5811,35.5897,35.5639,35.5639,207114.0
2019-06-07 14:50:00,41.23,41.26,41.22,41.24,133918.0,35.5639,35.5897,35.5552,35.5725,133918.0
2019-06-07 14:55:00,41.24,41.25,41.23,41.23,603555.0,35.5725,35.5811,35.5639,35.5639,603555.0
2019-06-07 15:00:00,41.23,41.26,41.22,41.24,341693.0,35.5639,35.5897,35.5552,35.5725,341693.0
2019-06-07 15:05:00,41.24,41.25,41.22,41.25,458082.0,35.5725,35.5811,35.5552,35.5811,458082.0
2019-06-07 15:10:00,41.25,41.28,41.24,41.27,639324.0,35.5811,35.607,35.5725,35.5984,639324.0
2019-06-07 15:15:00,41.27,41.28,41.25,41.26,540657.0,35.5984,35.607,35.5811,35.5897,540657.0
2019-06-07 15:20:00,41.27,41.29,41.25,41.28,600475.0,35.5984,35.6156,35.5811,35.607,600475.0
2019-06-07 15:25:00,41.28,41.3,41.27,41.3,680555.0,35.607,35.6242,35.5984,35.6242,680555.0
2019-06-07 15:30:00,41.29,41.31,41.27,41.29,504823.0,35.6156,35.6329,35.5984,35.6156,504823.0
2019-06-07 15:35:00,41.28,41.29,41.25,41.26,163690.0,35.607,35.6156,35.5811,35.5897,163690.0
2019-06-07 15:40:00,41.26,41.27,41.25,41.25,388772.0,35.5897,35.5984,35.5811,35.5811,388772.0
2019-06-07 15:45:00,41.26,41.26,41.22,41.23,1016804.0,35.5897,35.5897,35.5552,35.5639,1016804.0
2019-06-07 15:50:00,41.23,41.24,41.2,41.21,1023075.0,35.5639,35.5725,35.538,35.5466,1023075.0
2019-06-07 15:55:00,41.21,41.24,41.18,41.18,3624120.0,35.5466,35.5725,35.5207,35.5207,3624120.0
2019-06-10 09:30:00,41.56,41.58,41.49,41.56,1472883.0,35.8485,35.8658,35.7881,35.8485,1472883.0
2019-06-10 09:35:00,41.56,41.58,41.55,41.56,1362834.0,35.8485,35.8658,35.8399,35.8485,1362834.0
2019-06-10 09:40:00,41.56,41.57,41.52,41.52,658789.0,35.8485,35.8571,35.814,35.814,658789.0
2019-06-10 09:45:00,41.53,41.55,41.47,41.49,819550.0,35.8226,35.8399,35.7709,35.7881,819550.0
2019-06-10 09:50:00,41.48,41.52,41.47,41.51,513850.0,35.7795,35.814,35.7709,35.8054,513850.0
2019-06-10 09:55:00,41.51,41.54,41.5,41.54,1047859.0,35.8054,35.8313,35.7968,35.8313,1047859.0
2019-06-10 10:00:00,41.54,41.56,41.52,41.52,848127.0,35.8313,35.8485,35.814,35.814,848127.0
2019-06-10 10:05:00,41.53,41.57,41.52,41.55,861159.0,35.8226,35.8571,35.814,35.8399,861159.0
2019-06-10 10:10:00,41.56,41.58,41.55,41.58,363353.0,35.8485,35.8658,35.8399,35.8658,363353.0
2019-06-10 10:15:00,41.58,41.63,41.58,41.63,518330.0,35.8658,35.9089,35.8658,35.9089,518330.0
2019-06-10 10:20:00,41.63,41.64,41.59,41.6,421890.0,35.9089,35.9175,35.8744,35.883,421890.0
2019-06-10 10:25:00,41.6,41.64,41.6,41.64,463229.0,35.883,35.9175,35.883,35.9175,463229.0
2019-06-10 10:30:00,41.64,41.65,41.63,41.65,578011.0,35.9175,35.9261,35.9089,35.9261,578011.0
2019-06-10 10:35:00,41.65,41.65,41.62,41.64,576938.0,35.9261,35.9261,35.9003,35.9175,576938.0
2019-06-10 10:40:00,41.63,41.67,41.63,41.66,681369.0,35.9089,35.9434,35.9089,35.9348,681369.0
2019-06-10 10:45:00,41.66,41.69,41.66,41.68,422172.0,35.9348,35.9606,35.9348,35.952,422172.0
2019-06-10 10:50:00,41.68,41.7,41.66,41.7,911788.0,35.952,35.9693,35.9348,35.9693,911788.0
2019-06-10 10:55:00,41.7,41.72,41.69,41.7,601404.0,35.9693,35.9865,35.9606,35.9693,601404.0
2019-06-10 11:00:00,41.71,41.72,41.69,41.69,285096.0,35.9779,35.9865,35.9606,35.9606,285096.0
2019-06-10 11:05:00,41.7,41.7,41.69,41.69,250962.0,35.9693,35.9693,35.9606,35.9606,250962.0
2019-06-10 11:10:00,41.69,41.71,41.69,41.71,514015.0,35.9606,35.9779,35.9606,35.9779,514015.0
2019-06-10 11:15:00,41.71,41.71,41.69,41.71,467906.0,35.9779,35.9779,35.9606,35.9779,467906.0
2019-06-10 11:20:00,41.71,41.71,41.68,41.68,977386.0,35.9779,35.9779,35.952,35.952,977386.0
2019-06-10 11:25:00,41.69,41.7,41.67,41.68,904810.0,35.9606,35.9693,35.9434,35.952,904810.0
2019-06-10 11:30:00,41.68,41.73,41.67,41.73,894080.0,35.952,35.9952,35.9434,35.9952,894080.0
2019-06-10 11:35:00,41.73,41.74,41.72,41.74,345398.0,35.9952,36.0038,35.9865,36.0038,345398.0
2019-06-10 11:40:00,41.73,41.78,41.73,41.77,576864.0,35.9952,36.0383,35.9952,36.0297,576864.0
2019-06-10 11:45:00,41.77,41.78,41.76,41.78,392939.0,36.0297,36.0383,36.021,36.0383,392939.0
2019-06-10 11:50:00,41.78,41.81,41.77,41.8,526708.0,36.0383,36.0642,36.0297,36.0555,526708.0
2019-06-10 11:55:00,41.8,41.81,41.78,41.8,501392.0,36.0555,36.0642,36.0383,36.0555,501392.0
2019-06-10 12:00:00,41.79,41.8,41.76,41.77,854073.0,36.0469,36.0555,36.021,36.0297,854073.0
2019-06-10 12:05:00,41.77,41.78,41.76,41.77,602585.0,36.0297,36.0383,36.021,36.0297,602585.0
2019-06-10 12:10:00,41.77,41.77,41.74,41.75,1102529.0,36.0297,36.0297,36.0038,36.0124,1102529.0
2019-06-10 12:15:00,41.75,41.77,41.74,41.75,90082.0,36.0124,36.0297,36.0038,36.0124,90082.0
2019-06-10 12:20:00,41.75,41.75,41.72,41.73,160813.0,36.0124,36.0124,35.9865,35.9952,160813.0
2019-06-10 12:25:00,41.73,41.73,41.71,41.72,610066.0,35.9952,35.9952,35.9779,35.9865,610066.0
2019-06-10 12:30:00,41.73,41.73,41.7,41.71,443054.0,35.9952,35.9952,35.9693,35.9779,443054.0
2019-06-10 12:35:00,41.72,41.72,41.7,41.72,206670.0,35.9865,35.9865,35.9693,35.9865,206670.0
2019-06-10 12:40:00,41.72,41.73,41.71,41.72,156809.0,35.9865,35.9952,35.9779,35.9865,156809.0
2019-06-10 12:45:00,41.71,41.72,41.69,41.71,180633.0,35.9779,35.9865,35.9606,35.9779,180633.0
2019-06-10 12:50:00,41.71,41.72,41.7,41.72,780796.0,35.9779,35.9865,35.9693,35.9865,780796.0
2019-06-10 12:55:00,41.72,41.72,41.67,41.69,2904805.0,35.9865,35.9865,35.9434,35.9606,2904805.0
2019-06-10 13:00:00,41.69,41.72,41.68,41.71,317861.0,35.9606,35.9865,35.952,35.9779,317861.0
2019-06-10 13:05:00,41.71,41.72,41.67,41.68,416481.0,35.9779,35.9865,35.9434,35.952,416481.0
2019-06-10 13:10:00,41.69,41.7,41.68,41.68,227257.0,35.9606,35.9693,35.952,35.952,227257.0
2019-06-10 13:15:00,41.68,41.69,41.66,41.68,296518.0,35.952,35.9606,35.9348,35.952,296518.0
2019-06-10 13:20:00,41.68,41.69,41.67,41.68,81802.0,35.952,35.9606,35.9434,35.952,81802.0
2019-06-10 13:25:00,41.69,41.69,41.66,41.68,260149.0,35.9606,35.9606,35.9348,35.952,260149.0
2019-06-10 13:30:00,41.68,41.7,41.67,41.69,354692.0,35.952,35.9693,35.9434,35.9606,354692.0
2019-06-10 13:35:00,41.69,41.7,41.68,41.68,188977.0,35.9606,35.9693,35.952,35.952,188977.0
2019-06-10 13:40:00,41.68,41.7,41.66,41.66,346236.0,35.952,35.9693,35.9348,35.9348,346236.0
2019-06-10 13:45:00,41.66,41.69,41.66,41.67,190823.0,35.9348,35.9606,35.9348,35.9434,190823.0
2019-06-10 13:50:00,41.68,41.69,41.66,41.66,161238.0,35.952,35.9606,35.9348,35.9348,161238.0
2019-06-10 13:55:00,41.67,41.68,41.66,41.68,605702.0,35.9434,35.952,35.9348,35.952,605702.0
2019-06-10 14:00:00,41.68,41.69,41.63,41.65,782619.0,35.952,35.9606,35.9089,35.9261,782619.0
2019-06-10 14:05:00,41.65,41.66,41.63,41.64,188089.0,35.9261,35.9348,35.9089,35.9175,188089.0
2019-06-10 14:10:00,41.65,41.65,41.62,41.63,166396.0,35.9261,35.9261,35.9003,35.9089,166396.0
2019-06-10 14:15:00,41.63,41.63,41.61,41.61,172257.0,35.9089,35.9089,35.8916,35.8916,172257.0
2019-06-10 14:20:00,41.62,41.65,41.61,41.64,987611.0,35.9003,35.9261,35.8916,35.9175,987611.0
2019-06-10 14:25:00,41.64,41.67,41.64,41.66,402944.0,35.9175,35.9434,35.9175,35.9348,402944.0
2019-06-10 14:30:00,41.66,41.68,41.66,41.68,173489.0,35.9348,35.952,35.9348,35.952,173489.0
2019-06-10 14:35:00,41.68,41.7,41.67,41.69,518958.0,35.952,35.9693,35.9434,35.9606,518958.0
2019-06-10 14:40:00,41.69,41.7,41.68,41.69,372675.0,35.9606,35.9693,35.952,35.9606,372675.0
2019-06-10 14:45:00,41.69,41.71,41.69,41.71,230464.0,35.9606,35.9779,35.9606,35.9779,230464.0
2019-06-10 14:50:00,41.71,41.71,41.69,41.7,347001.0,35.9779,35.9779,35.9606,35.9693,347001.0
2019-06-10 14:55:00,41.7,41.72,41.7,41.71,174323.0,35.9693,35.9865,35.9693,35.9779,174323.0
2019-06-10 15:00:00,41.71,41.72,41.7,41.71,184754.0,35.9779,35.9865,35.9693,35.9779,184754.0
2019-06-10 15:05:00,41.7,41.71,41.69,41.71,482690.0,35.9693,35.9779,35.9606,35.9779,482690.0
2019-06-10 15:10:00,41.71,41.72,41.68,41.69,362846.0,35.9779,35.9865,35.952,35.9606,362846.0
2019-06-10 15:15:00,41.69,41.71,41.68,41.7,900160.0,35.9606,35.9779,35.952,35.9693,900160.0
2019-06-10 15:20:00,41.71,41.71,41.68,41.7,301411.0,35.9779,35.9779,35.952,35.9693,301411.0
2019-06-10 15:25:00,41.7,41.7,41.67,41.68,299667.0,35.9693,35.9693,35.9434,35.952,299667.0
2019-06-10 15:30:00,41.69,41.71,41.67,41.7,644651.0,35.9606,35.9779,35.9434,35.9693,644651.0
2019-06-10 15:35:00,41.69,41.7,41.67,41.69,857244.0,35.9606,35.9693,35.9434,35.9606,857244.0
2019-06-10 15:40:00,41.69,41.69,41.66,41.68,690520.0,35.9606,35.9606,35.9348,35.952,690520.0
2019-06-10 15:45:00,41.68,41.69,41.66,41.66,1500742.0,35.952,35.9606,35.9348,35.9348,1500742.0
2019-06-10 15:50:00,41.67,41.68,41.65,41.68,1659762.0,35.9434,35.952,35.9261,35.952,1659762.0
2019-06-10 15:55:00,41.68,41.68,41.61,41.61,5877793.0,35.952,35.952,35.8916,35.8916,5877793.0
2019-06-11 09:30:00,42.15,42.22,42.14,42.19,2401513.0,36.3574,36.4178,36.3488,36.3919,2401513.0
2019-06-11 09:35:00,42.19,42.2,42.09,42.11,2766232.0,36.3919,36.4006,36.3057,36.3229,2766232.0
2019-06-11 09:40:00,42.11,42.18,42.1,42.18,1327103.0,36.3229,36.3833,36.3143,36.3833,1327103.0
2019-06-11 09:45:00,42.18,42.2,42.11,42.12,1589192.0,36.3833,36.4006,36.3229,36.3316,1589192.0
2019-06-11 09:50:00,42.12,42.14,42.1,42.12,1885104.0,36.3316,36.3488,36.3143,36.3316,1885104.0
2019-06-11 09:55:00,42.12,42.16,42.11,42.13,1129796.0,36.3316,36.3661,36.3229,36.3402,1129796.0
2019-06-11 10:00:00,42.14,42.17,42.13,42.17,936558.0,36.3488,36.3747,36.3402,36.3747,936558.0
2019-06-11 10:05:00,42.17,42.17,42.1,42.11,734242.0,36.3747,36.3747,36.3143,36.3229,734242.0
2019-06-11 10:10:00,42.12,42.13,42.08,42.11,1266401.0,36.3316,36.3402,36.2971,36.3229,1266401.0
2019-06-11 10:15:00,42.11,42.16,42.11,42.16,952065.0,36.3229,36.3661,36.3229,36.3661,952065.0
2019-06-11 10:20:00,42.16,42.18,42.14,42.15,844841.0,36.3661,36.3833,36.3488,36.3574,844841.0
2019-06-11 10:25:00,42.15,42.2,42.14,42.2,616933.0,36.3574,36.4006,36.3488,36.4006,616933.0
2019-06-11 10:30:00,42.2,42.2,42.17,42.18,520900.0,36.4006,36.4006,36.3747,36.3833,520900.0
2019-06-11 10:35:00,42.18,42.18,42.15,42.17,726845.0,36.3833,36.3833,36.3574,36.3747,726845.0
2019-06-11 10:40:00,42.16,42.18,42.14,42.14,184800.0,36.3661,36.3833,36.3488,36.3488,184800.0
2019-06-11 10:45:00,42.14,42.15,42.1,42.11,810373.0,36.3488,36.3574,36.3143,36.3229,810373.0
2019-06-11 10:50:00,42.11,42.12,42.06,42.1,398205.0,36.3229,36.3316,36.2798,36.3143,398205.0
2019-06-11 10:55:00,42.1,42.11,42.08,42.11,1075782.0,36.3143,36.3229,36.2971,36.3229,1075782.0
2019-06-11 11:00:00,42.11,42.12,42.09,42.12,692337.0,36.3229,36.3316,36.3057,36.3316,692337.0
2019-06-11 11:05:00,42.12,42.14,42.11,42.12,304838.0,36.3316,36.3488,36.3229,36.3316,304838.0
2019-06-11 11:10:00,42.11,42.14,42.1,42.1,277993.0,36.3229,36.3488,36.3143,36.3143,277993.0
2019-06-11 11:15:00,42.1,42.13,42.08,42.13,305420.0,36.3143,36.3402,36.2971,36.3402,305420.0
2019-06-11 11:20:00,42.13,42.15,42.11,42.14,529507.0,36.3402,36.3574,36.3229,36.3488,529507.0
2019-06-11 11:25:00,42.14,42.14,42.07,42.09,968465.0,36.3488,36.3488,36.2884,36.3057,968465.0
2019-06-11 11:30:00,42.08,42.09,42.05,42.05,522640.0,36.2971,36.3057,36.2712,36.2712,522640.0
2019-06-11 11:35:00,42.06,42.07,42.03,42.04,310190.0,36.2798,36.2884,36.2539,36.2625,310190.0
2019-06-11 11:40:00,42.04,42.05,42.02,42.04,976575.0,36.2625,36.2712,36.2453,36.2625,976575.0
2019-06-11 11:45:00,42.03,42.05,42.02,42.03,515064.0,36.2539,36.2712,36.2453,36.2539,515064.0
2019-06-11 11:50:00,42.03,42.06,42.02,42.06,321980.0,36.2539,36.2798,36.2453,36.2798,321980.0
2019-06-11 11:55:00,42.05,42.08,42.05,42.06,200244.0,36.2712,36.2971,36.2712,36.2798,200244.0
2019-06-11 12:00:00,42.06,42.07,41.99,42.01,293456.0,36.2798,36.2884,36.2194,36.2367,293456.0
2019-06-11 12:05:00,42.01,42.01,41.98,42.0,317573.0,36.2367,36.2367,36.2108,36.228,317573.0
2019-06-11 12:10:00,42.0,42.01,41.98,42.01,201792.0,36.228,36.2367,36.2108,36.2367,201792.0
2019-06-11 12:15:00,42.01,42.01,41.98,42.0,386442.0,36.2367,36.2367,36.2108,36.228,386442.0
2019-06-11 12:20:00,41.99,42.02,41.99,42.01,544551.0,36.2194,36.2453,36.2194,36.2367,544551.0
2019-06-11 12:25:00,42.02,42.02,42.0,42.01,168528.0,36.2453,36.2453,36.228,36.2367,168528.0
2019-06-11 12:30:00,42.0,42.04,42.0,42.02,660768.0,36.228,36.2625,36.228,36.2453,660768.0
2019-06-11 12:35:00,42.02,42.04,42.0,42.01,1091175.0,36.2453,36.2625,36.228,36.2367,1091175.0
2019-06-11 12:40:00,42.01,42.02,42.0,42.0,518514.0,36.2367,36.2453,36.228,36.228,518514.0
2019-06-11 12:45:00,42.0,42.02,41.98,41.98,190285.0,36.228,36.2453,36.2108,36.2108,190285.0
2019-06-11 12:50:00,41.98,42.0,41.97,41.98,392237.0,36.2108,36.228,36.2022,36.2108,392237.0
2019-06-11 12:55:00,41.98,41.99,41.96,41.96,223571.0,36.2108,36.2194,36.1935,36.1935,223571.0
2019-06-11 13:00:00,41.96,42.02,41.96,42.0,907406.0,36.1935,36.2453,36.1935,36.228,907406.0
2019-06-11 13:05:00,42.01,42.01,42.0,42.01,138685.0,36.2367,36.2367,36.228,36.2367,138685.0
2019-06-11 13:10:00,42.0,42.03,41.99,42.02,191642.0,36.228,36.2539,36.2194,36.2453,191642.0
2019-06-11 13:15:00,42.02,42.06,42.02,42.04,2555949.0,36.2453,36.2798,36.2453,36.2625,2555949.0
2019-06-11 13:20:00,42.05,42.06,42.04,42.04,437630.0,36.2712,36.2798,36.2625,36.2625,437630.0
2019-06-11 13:25:00,42.04,42.06,42.03,42.05,212407.0,36.2625,36.2798,36.2539,36.2712,212407.0
2019-06-11 13:30:00,42.05,42.07,42.03,42.07,342855.0,36.2712,36.2884,36.2539,36.2884,342855.0
2019-06-11 13:35:00,42.06,42.08,42.05,42.08,1364708.0,36.2798,36.2971,36.2712,36.2971,1364708.0
2019-06-11 13:40:00,42.07,42.11,42.06,42.11,755418.0,36.2884,36.3229,36.2798,36.3229,755418.0
2019-06-11 13:45:00,42.11,42.12,42.09,42.12,277759.0,36.3229,36.3316,36.3057,36.3316,277759.0
2019-06-11 13:50:00,42.12,42.15,42.11,42.14,744064.0,36.3316,36.3574,36.3229,36.3488,744064.0
2019-06-11 13:55:00,42.15,42.16,42.14,42.16,442719.0,36.3574,36.3661,36.3488,36.3661,442719.0
2019-06-11 14:00:00,42.16,42.19,42.15,42.18,632743.0,36.3661,36.3919,36.3574,36.3833,632743.0
2019-06-11 14:05:00,42.18,42.19,42.16,42.19,833357.0,36.3833,36.3919,36.3661,36.3919,833357.0
2019-06-11 14:10:00,42.19,42.19,42.14,42.15,2382328.0,36.3919,36.3919,36.3488,36.3574,2382328.0
2019-06-11 14:15:00,42.15,42.15,42.12,42.13,415527.0,36.3574,36.3574,36.3316,36.3402,415527.0
2019-06-11 14:20:00,42.13,42.14,42.11,42.12,88313.0,36.3402,36.3488,36.3229,36.3316,88313.0
2019-06-11 14:25:00,42.12,42.13,42.11,42.11,112585.0,36.3316,36.3402,36.3229,36.3229,112585.0
2019-06-11 14:30:00,42.12,42.12,42.1,42.12,105807.0,36.3316,36.3316,36.3143,36.3316,105807.0
2019-06-11 14:35:00,42.11,42.12,42.08,42.09,257174.0,36.3229,36.3316,36.2971,36.3057,257174.0
2019-06-11 14:40:00,42.08,42.1,42.07,42.1,247766.0,36.2971,36.3143,36.2884,36.3143,247766.0
2019-06-11 14:45:00,42.1,42.1,42.08,42.1,248642.0,36.3143,36.3143,36.2971,36.3143,248642.0
2019-06-11 14:50:00,42.1,42.1,42.08,42.09,223117.0,36.3143,36.3143,36.2971,36.3057,223117.0
2019-06-11 14:55:00,42.09,42.12,42.08,42.12,162774.0,36.3057,36.3316,36.2971,36.3316,162774.0
2019-06-11 15:00:00,42.11,42.12,42.06,42.08,336463.0,36.3229,36.3316,36.2798,36.2971,336463.0
2019-06-11 15:05:00,42.08,42.11,42.08,42.1,197213.0,36.2971,36.3229,36.2971,36.3143,197213.0
2019-06-11 15:10:00,42.1,42.12,42.1,42.1,600741.0,36.3143,36.3316,36.3143,36.3143,600741.0
2019-06-11 15:15:00,42.11,42.11,42.09,42.09,156507.0,36.3229,36.3229,36.3057,36.3057,156507.0
2019-06-11 15:20:00,42.09,42.11,42.08,42.09,160096.0,36.3057,36.3229,36.2971,36.3057,160096.0
2019-06-11 15:25:00,42.09,42.1,42.06,42.09,772504.0,36.3057,36.3143,36.2798,36.3057,772504.0
2019-06-11 15:30:00,42.08,42.1,42.06,42.09,460217.0,36.2971,36.3143,36.2798,36.3057,460217.0
2019-06-11 15:35:00,42.09,42.11,42.08,42.11,619422.0,36.3057,36.3229,36.2971,36.3229,619422.0
2019-06-11 15:40:00,42.11,42.12,42.09,42.11,1006398.0,36.3229,36.3316,36.3057,36.3229,1006398.0
2019-06-11 15:45:00,42.11,42.11,42.09,42.09,627769.0,36.3229,36.3229,36.3057,36.3057,627769.0
2019-06-11 15:50:00,42.1,42.12,42.08,42.11,1271437.0,36.3143,36.3316,36.2971,36.3229,1271437.0
2019-06-11 15:55:00,42.12,42.12,42.06,42.07,2873218.0,36.3316,36.3316,36.2798,36.2884,2873218.0
2019-06-12 09:30:00,41.78,41.79,41.68,41.71,1830562.0,36.0383,36.0469,35.952,35.9779,1830562.0
2019-06-12 09:35:00,41.72,41.76,41.7,41.75,699764.0,35.9865,36.021,35.9693,36.0124,699764.0
2019-06-12 09:40:00,41.75,41.79,41.74,41.77,1262436.0,36.0124,36.0469,36.0038,36.0297,1262436.0
2019-06-12 09:45:00,41.77,41.78,41.7,41.7,474686.0,36.0297,36.0383,35.9693,35.9693,474686.0
2019-06-12 09:50:00,41.71,41.72,41.69,41.7,762188.0,35.9779,35.9865,35.9606,35.9693,762188.0
2019-06-12 09:55:00,41.7,41.72,41.68,41.71,597817.0,35.9693,35.9865,35.952,35.9779,597817.0
2019-06-12 10:00:00,41.72,41.75,41.7,41.73,984704.0,35.9865,36.0124,35.9693,35.9952,984704.0
2019-06-12 10:05:00,41.73,41.74,41.7,41.71,354505.0,35.9952,36.0038,35.9693,35.9779,354505.0
2019-06-12 10:10:00,41.71,41.75,41.7,41.73,313323.0,35.9779,36.0124,35.9693,35.9952,313323.0
2019-06-12 10:15:00,41.73,41.75,41.72,41.73,331192.0,35.9952,36.0124,35.9865,35.9952,331192.0
2019-06-12 10:20:00,41.73,41.76,41.72,41.75,399012.0,35.9952,36.021,35.9865,36.0124,399012.0
2019-06-12 10:25:00,41.75,41.77,41.73,41.76,510191.0,36.0124,36.0297,35.9952,36.021,510191.0
2019-06-12 10:30:00,41.75,41.77,41.72,41.73,242848.0,36.0124,36.0297,35.9865,35.9952,242848.0
2019-06-12 10:35:00,41.74,41.78,41.74,41.77,226967.0,36.0038,36.0383,36.0038,36.0297,226967.0
2019-06-12 10:40:00,41.78,41.8,41.77,41.78,339802.0,36.0383,36.0555,36.0297,36.0383,339802.0
2019-06-12 10:45:00,41.78,41.81,41.78,41.8,366475.0,36.0383,36.0642,36.0383,36.0555,366475.0
2019-06-12 10:50:00,41.79,41.81,41.77,41.78,878331.0,36.0469,36.0642,36.0297,36.0383,878331.0
2019-06-12 10:55:00,41.77,41.78,41.73,41.73,294365.0,36.0297,36.0383,35.9952,35.9952,294365.0
2019-06-12 11:00:00,41.74,41.78,41.72,41.77,231532.0,36.0038,36.0383,35.9865,36.0297,231532.0
2019-06-12 11:05:00,41.77,41.77,41.73,41.75,195043.0,36.0297,36.0297,35.9952,36.0124,195043.0
2019-06-12 11:10:00,41.75,41.76,41.71,41.72,115932.0,36.0124,36.021,35.9779,35.9865,115932.0
2019-06-12 11:15:00,41.72,41.73,41.71,41.73,149303.0,35.9865,35.9952,35.9779,35.9952,149303.0
2019-06-12 11:20:00,41.73,41.75,41.7,41.71,408539.0,35.9952,36.0124,35.9693,35.9779,408539.0
2019-06-12 11:25:00,41.71,41.72,41.67,41.69,781184.0,35.9779,35.9865,35.9434,35.9606,781184.0
2019-06-12 11:30:00,41.69,41.7,41.67,41.68,427785.0,35.9606,35.9693,35.9434,35.952,427785.0
2019-06-12 11:35:00,41.68,41.69,41.63,41.64,482081.0,35.952,35.9606,35.9089,35.9175,482081.0
2019-06-12 11:40:00,41.64,41.69,41.63,41.67,2468381.0,35.9175,35.9606,35.9089,35.9434,2468381.0
2019-06-12 11:45:00,41.66,41.68,41.65,41.66,195164.0,35.9348,35.952,35.9261,35.9348,195164.0
2019-06-12 11:50:00,41.66,41.67,41.63,41.63,181008.0,35.9348,35.9434,35.9089,35.9089,181008.0
2019-06-12 11:55:00,41.63,41.65,41.62,41.64,167006.0,35.9089,35.9261,35.9003,35.9175,167006.0
2019-06-12 12:00:00,41.64,41.65,41.63,41.63,300169.0,35.9175,35.9261,35.9089,35.9089,300169.0
2019-06-12 12:05:00,41.63,41.65,41.62,41.64,215335.0,35.9089,35.9261,35.9003,35.9175,215335.0
2019-06-12 12:10:00,41.64,41.64,41.61,41.62,320248.0,35.9175,35.9175,35.8916,35.9003,320248.0
2019-06-12 12:15:00,41.62,41.68,41.61,41.66,2019661.0,35.9003,35.952,35.8916,35.9348,2019661.0
2019-06-12 12:20:00,41.66,41.7,41.65,41.69,989806.0,35.9348,35.9693,35.9261,35.9606,989806.0
2019-06-12 12:25:00,41.69,41.71,41.68,41.69,437542.0,35.9606,35.9779,35.952,35.9606,437542.0
2019-06-12 12:30:00,41.69,41.71,41.68,41.69,95316.0,35.9606,35.9779,35.952,35.9606,95316.0
2019-06-12 12:35:00,41.69,41.69,41.65,41.66,299032.0,35.9606,35.9606,35.9261,35.9348,299032.0
2019-06-12 12:40:00,41.66,41.66,41.64,41.65,102931.0,35.9348,35.9348,35.9175,35.9261,102931.0
2019-06-12 12:45:00,41.65,41.67,41.64,41.66,130217.0,35.9261,35.9434,35.9175,35.9348,130217.0
2019-06-12 12:50:00,41.66,41.68,41.65,41.66,283865.0,35.9348,35.952,35.9261,35.9348,283865.0
2019-06-12 12:55:00,41.66,41.68,41.65,41.67,425945.0,35.9348,35.952,35.9261,35.9434,425945.0
2019-06-12 13:00:00,41.67,41.67,41.65,41.65,227365.0,35.9434,35.9434,35.9261,35.9261,227365.0
2019-06-12 13:05:00,41.65,41.69,41.64,41.66,872540.0,35.9261,35.9606,35.9175,35.9348,872540.0
2019-06-12 13:10:00,41.66,41.67,41.64,41.65,291575.0,35.9348,35.9434,35.9175,35.9261,291575.0
2019-06-12 13:15:00,41.65,41.66,41.64,41.64,237942.0,35.9261,35.9348,35.9175,35.9175,237942.0
2019-06-12 13:20:00,41.64,41.66,41.63,41.64,210868.0,35.9175,35.9348,35.9089,35.9175,210868.0
2019-06-12 13:25:00,41.63,41.67,41.63,41.66,625256.0,35.9089,35.9434,35.9089,35.9348,625256.0
2019-06-12 13:30:00,41.66,41.67,41.64,41.66,223774.0,35.9348,35.9434,35.9175,35.9348,223774.0
2019-06-12 13:35:00,41.65,41.66,41.64,41.65,221888.0,35.9261,35.9348,35.9175,35.9261,221888.0
2019-06-12 13:40:00,41.65,41.66,41.64,41.65,86489.0,35.9261,35.9348,35.9175,35.9261,86489.0
2019-06-12 13:45:00,41.65,41.66,41.63,41.64,175926.0,35.9261,35.9348,35.9089,35.9175,175926.0
2019-06-12 13:50:00,41.64,41.66,41.63,41.64,178148.0,35.9175,35.9348,35.9089,35.9175,178148.0
2019-06-12 13:55:00,41.64,41.65,41.62,41.63,173087.0,35.9175,35.9261,35.9003,35.9089,173087.0
2019-06-12 14:00:00,41.64,41.64,41.61,41.62,107701.0,35.9175,35.9175,35.8916,35.9003,107701.0
2019-06-12 14:05:00,41.62,41.62,41.59,41.6,320910.0,35.9003,35.9003,35.8744,35.883,320910.0
2019-06-12 14:10:00,41.6,41.62,41.6,41.61,956812.0,35.883,35.9003,35.883,35.8916,956812.0
2019-06-12 14:15:00,41.61,41.61,41.58,41.59,211953.0,35.8916,35.8916,35.8658,35.8744,211953.0
2019-06-12 14:20:00,41.59,41.6,41.58,41.59,182028.0,35.8744,35.883,35.8658,35.8744,182028.0
2019-06-12 14:25:00,41.59,41.59,41.57,41.57,70051.0,35.8744,35.8744,35.8571,35.8571,70051.0
2019-06-12 14:30:00,41.57,41.58,41.55,41.57,260580.0,35.8571,35.8658,35.8399,35.8571,260580.0
2019-06-12 14:35:00,41.57,41.61,41.56,41.61,1423326.0,35.8571,35.8916,35.8485,35.8916,1423326.0
2019-06-12 14:40:00,41.6,41.63,41.6,41.62,460763.0,35.883,35.9089,35.883,35.9003,460763.0
2019-06-12 14:45:00,41.63,41.66,41.62,41.66,645401.0,35.9089,35.9348,35.9003,35.9348,645401.0
2019-06-12 14:50:00,41.66,41.66,41.64,41.64,283341.0,35.9348,35.9348,35.9175,35.9175,283341.0
2019-06-12 14:55:00,41.65,41.66,41.64,41.65,296343.0,35.9261,35.9348,35.9175,35.9261,296343.0
2019-06-12 15:00:00,41.65,41.65,41.6,41.62,634246.0,35.9261,35.9261,35.883,35.9003,634246.0
2019-06-12 15:05:00,41.61,41.63,41.61,41.62,269390.0,35.8916,35.9089,35.8916,35.9003,269390.0
2019-06-12 15:10:00,41.63,41.63,41.61,41.61,346776.0,35.9089,35.9089,35.8916,35.8916,346776.0
2019-06-12 15:15:00,41.61,41.62,41.59,41.6,726225.0,35.8916,35.9003,35.8744,35.883,726225.0
2019-06-12 15:20:00,41.6,41.61,41.58,41.59,149799.0,35.883,35.8916,35.8658,35.8744,149799.0
2019-06-12 15:25:00,41.59,41.6,41.57,41.58,524175.0,35.8744,35.883,35.8571,35.8658,524175.0
2019-06-12 15:30:00,41.58,41.59,41.56,41.56,1504931.0,35.8658,35.8744,35.8485,35.8485,1504931.0
2019-06-12 15:35:00,41.56,41.58,41.56,41.58,277980.0,35.8485,35.8658,35.8485,35.8658,277980.0
2019-06-12 15:40:00,41.58,41.59,41.56,41.58,803466.0,35.8658,35.8744,35.8485,35.8658,803466.0
2019-06-12 15:45:00,41.57,41.6,41.57,41.59,282676.0,35.8571,35.883,35.8571,35.8744,282676.0
2019-06-12 15:50:00,41.59,41.64,41.59,41.64,1241218.0,35.8744,35.9175,35.8744,35.9175,1241218.0
2019-06-12 15:55:00,41.64,41.65,41.6,41.61,3271617.0,35.9175,35.9261,35.883,35.8916,3271617.0
2019-06-13 09:30:00,41.69,41.71,41.65,41.66,621818.0,35.9606,35.9779,35.9261,35.9348,621818.0
2019-06-13 09:35:00,41.67,41.73,41.65,41.73,320670.0,35.9434,35.9952,35.9261,35.9952,320670.0
2019-06-13 09:40:00,41.73,41.76,41.72,41.73,471428.0,35.9952,36.021,35.9865,35.9952,471428.0
2019-06-13 09:45:00,41.73,41.75,41.71,41.72,847136.0,35.9952,36.0124,35.9779,35.9865,847136.0
2019-06-13 09:50:00,41.72,41.73,41.69,41.7,663160.0,35.9865,35.9952,35.9606,35.9693,663160.0
2019-06-13 09:55:00,41.7,41.74,41.7,41.73,3618803.0,35.9693,36.0038,35.9693,35.9952,3618803.0
2019-06-13 10:00:00,41.74,41.75,41.68,41.69,647573.0,36.0038,36.0124,35.952,35.9606,647573.0
2019-06-13 10:05:00,41.69,41.69,41.63,41.64,1070959.0,35.9606,35.9606,35.9089,35.9175,1070959.0
2019-06-13 10:10:00,41.64,41.65,41.62,41.63,738784.0,35.9175,35.9261,35.9003,35.9089,738784.0
2019-06-13 10:15:00,41.62,41.64,41.61,41.62,428554.0,35.9003,35.9175,35.8916,35.9003,428554.0
2019-06-13 10:20:00,41.62,41.63,41.59,41.62,427895.0,35.9003,35.9089,35.8744,35.9003,427895.0
2019-06-13 10:25:00,41.62,41.66,41.61,41.65,1386901.0,35.9003,35.9348,35.8916,35.9261,1386901.0
2019-06-13 10:30:00,41.65,41.67,41.64,41.66,726319.0,35.9261,35.9434,35.9175,35.9348,726319.0
2019-06-13 10:35:00,41.66,41.68,41.64,41.65,368382.0,35.9348,35.952,35.9175,35.9261,368382.0
2019-06-13 10:40:00,41.65,41.66,41.6,41.62,211820.0,35.9261,35.9348,35.883,35.9003,211820.0
2019-06-13 10:45:00,41.62,41.63,41.59,41.6,227246.0,35.9003,35.9089,35.8744,35.883,227246.0
2019-06-13 10:50:00,41.6,41.6,41.57,41.58,452776.0,35.883,35.883,35.8571,35.8658,452776.0
2019-06-13 10:55:00,41.58,41.59,41.56,41.57,363850.0,35.8658,35.8744,35.8485,35.8571,363850.0
2019-06-13 11:00:00,41.58,41.61,41.57,41.59,899844.0,35.8658,35.8916,35.8571,35.8744,899844.0
2019-06-13 11:05:00,41.59,41.59,41.53,41.55,642143.0,35.8744,35.8744,35.8226,35.8399,642143.0
2019-06-13 11:10:00,41.55,41.58,41.55,41.57,223831.0,35.8399,35.8658,35.8399,35.8571,223831.0
2019-06-13 11:15:00,41.57,41.58,41.53,41.55,482604.0,35.8571,35.8658,35.8226,35.8399,482604.0
2019-06-13 11:20:00,41.55,41.56,41.53,41.54,1441404.0,35.8399,35.8485,35.8226,35.8313,1441404.0
2019-06-13 11:25:00,41.54,41.56,41.53,41.54,537949.0,35.8313,35.8485,35.8226,35.8313,537949.0
2019-06-13 11:30:00,41.55,41.55,41.52,41.52,662628.0,35.8399,35.8399,35.814,35.814,662628.0
2019-06-13 11:35:00,41.52,41.53,41.5,41.52,577470.0,35.814,35.8226,35.7968,35.814,577470.0
2019-06-13 11:40:00,41.52,41.54,41.51,41.52,541246.0,35.814,35.8313,35.8054,35.814,541246.0
2019-06-13 11:45:00,41.52,41.53,41.49,41.49,640353.0,35.814,35.8226,35.7881,35.7881,640353.0
2019-06-13 11:50:00,41.49,41.5,41.45,41.45,1255789.0,35.7881,35.7968,35.7536,35.7536,1255789.0
2019-06-13 11:55:00,41.45,41.48,41.45,41.47,551615.0,35.7536,35.7795,35.7536,35.7709,551615.0
2019-06-13 12:00:00,41.47,41.51,41.46,41.5,182124.0,35.7709,35.8054,35.7623,35.7968,182124.0
2019-06-13 12:05:00,41.5,41.52,41.49,41.5,241912.0,35.7968,35.814,35.7881,35.7968,241912.0
2019-06-13 12:10:00,41.5,41.52,41.5,41.51,77725.0,35.7968,35.814,35.7968,35.8054,77725.0
2019-06-13 12:15:00,41.51,41.53,41.49,41.51,373578.0,35.8054,35.8226,35.7881,35.8054,373578.0
2019-06-13 12:20:00,41.51,41.52,41.49,41.52,137753.0,35.8054,35.814,35.7881,35.814,137753.0
2019-06-13 12:25:00,41.52,41.53,41.48,41.49,445186.0,35.814,35.8226,35.7795,35.7881,445186.0
2019-06-13 12:30:00,41.48,41.5,41.47,41.48,153135.0,35.7795,35.7968,35.7709,35.7795,153135.0
2019-06-13 12:35:00,41.48,41.5,41.48,41.49,91234.0,35.7795,35.7968,35.7795,35.7881,91234.0
2019-06-13 12:40:00,41.49,41.56,41.48,41.55,865666.0,35.7881,35.8485,35.7795,35.8399,865666.0
2019-06-13 12:45:00,41.54,41.58,41.54,41.57,634562.0,35.8313,35.8658,35.8313,35.8571,634562.0
2019-06-13 12:50:00,41.57,41.59,41.56,41.58,454949.0,35.8571,35.8744,35.8485,35.8658,454949.0
2019-06-13 12:55:00,41.57,41.58,41.56,41.58,217264.0,35.8571,35.8658,35.8485,35.8658,217264.0
2019-06-13 13:00:00,41.58,41.6,41.57,41.58,368490.0,35.8658,35.883,35.8571,35.8658,368490.0
2019-06-13 13:05:00,41.58,41.59,41.57,41.59,138530.0,35.8658,35.8744,35.8571,35.8744,138530.0
2019-06-13 13:10:00,41.59,41.61,41.57,41.58,175682.0,35.8744,35.8916,35.8571,35.8658,175682.0
2019-06-13 13:15:00,41.58,41.59,41.57,41.58,67109.0,35.8658,35.8744,35.8571,35.8658,67109.0
2019-06-13 13:20:00,41.58,41.6,41.58,41.59,204659.0,35.8658,35.883,35.8658,35.8744,204659.0
2019-06-13 13:25:00,41.59,41.6,41.58,41.59,227060.0,35.8744,35.883,35.8658,35.8744,227060.0
2019-06-13 13:30:00,41.6,41.6,41.58,41.59,240809.0,35.883,35.883,35.8658,35.8744,240809.0
2019-06-13 13:35:00,41.59,41.6,41.58,41.59,485873.0,35.8744,35.883,35.8658,35.8744,485873.0
2019-06-13 13:40:00,41.58,41.59,41.57,41.58,183585.0,35.8658,35.8744,35.8571,35.8658,183585.0
2019-06-13 13:45:00,41.58,41.6,41.57,41.6,338914.0,35.8658,35.883,35.8571,35.883,338914.0
2019-06-13 13:50:00,41.6,41.62,41.59,41.62,252903.0,35.883,35.9003,35.8744,35.9003,252903.0
2019-06-13 13:55:00,41.61,41.62,41.61,41.62,73470.0,35.8916,35.9003,35.8916,35.9003,73470.0
2019-06-13 14:00:00,41.62,41.62,41.61,41.61,68466.0,35.9003,35.9003,35.8916,35.8916,68466.0
2019-06-13 14:05:00,41.61,41.62,41.59,41.59,171859.0,35.8916,35.9003,35.8744,35.8744,171859.0
2019-06-13 14:10:00,41.59,41.6,41.58,41.6,428069.0,35.8744,35.883,35.8658,35.883,428069.0
2019-06-13 14:15:00,41.6,41.6,41.56,41.58,662130.0,35.883,35.883,35.8485,35.8658,662130.0
2019-06-13 14:20:00,41.59,41.59,41.54,41.54,274931.0,35.8744,35.8744,35.8313,35.8313,274931.0
2019-06-13 14:25:00,41.54,41.55,41.53,41.55,75577.0,35.8313,35.8399,35.8226,35.8399,75577.0
2019-06-13 14:30:00,41.54,41.55,41.51,41.52,712932.0,35.8313,35.8399,35.8054,35.814,712932.0
2019-06-13 14:35:00,41.52,41.52,41.49,41.52,868402.0,35.814,35.814,35.7881,35.814,868402.0
2019-06-13 14:40:00,41.51,41.53,41.51,41.52,271314.0,35.8054,35.8226,35.8054,35.814,271314.0
2019-06-13 14:45:00,41.53,41.53,41.49,41.5,256178.0,35.8226,35.8226,35.7881,35.7968,256178.0
2019-06-13 14:50:00,41.5,41.51,41.48,41.48,227789.0,35.7968,35.8054,35.7795,35.7795,227789.0
2019-06-13 14:55:00,41.48,41.49,41.47,41.48,201243.0,35.7795,35.7881,35.7709,35.7795,201243.0
2019-06-13 15:00:00,41.48,41.49,41.44,41.47,3774209.0,35.7795,35.7881,35.745,35.7709,3774209.0
2019-06-13 15:05:00,41.47,41.47,41.44,41.44,1165713.0,35.7709,35.7709,35.745,35.745,1165713.0
2019-06-13 15:10:00,41.45,41.46,41.43,41.44,371935.0,35.7536,35.7623,35.7364,35.745,371935.0
2019-06-13 15:15:00,41.44,41.45,41.43,41.44,303574.0,35.745,35.7536,35.7364,35.745,303574.0
2019-06-13 15:20:00,41.43,41.48,41.43,41.47,765400.0,35.7364,35.7795,35.7364,35.7709,765400.0
2019-06-13 15:25:00,41.47,41.47,41.45,41.46,330440.0,35.7709,35.7709,35.7536,35.7623,330440.0
2019-06-13 15:30:00,41.46,41.51,41.46,41.51,1240673.0,35.7623,35.8054,35.7623,35.8054,1240673.0
2019-06-13 15:35:00,41.5,41.52,41.49,41.51,1137840.0,35.7968,35.814,35.7881,35.8054,1137840.0
2019-06-13 15:40:00,41.51,41.51,41.5,41.51,343624.0,35.8054,35.8054,35.7968,35.8054,343624.0
2019-06-13 15:45:00,41.5,41.51,41.49,41.49,767674.0,35.7968,35.8054,35.7881,35.7881,767674.0
2019-06-13 15:50:00,41.48,41.52,41.48,41.51,1184865.0,35.7795,35.814,35.7795,35.8054,1184865.0
2019-06-13 15:55:00,41.51,41.59,41.5,41.58,1937992.0,35.8054,35.8744,35.7968,35.8658,1937992.0
2019-06-14 09:30:00,41.29,41.31,41.26,41.27,1085779.0,35.6156,35.6329,35.5897,35.5984,1085779.0
2019-06-14 09:35:00,41.28,41.29,41.25,41.29,737722.0,35.607,35.6156,35.5811,35.6156,737722.0
2019-06-14 09:40:00,41.28,41.3,41.25,41.26,706851.0,35.607,35.6242,35.5811,35.5897,706851.0
2019-06-14 09:45:00,41.26,41.3,41.25,41.29,2404775.0,35.5897,35.6242,35.5811,35.6156,2404775.0
2019-06-14 09:50:00,41.3,41.31,41.23,41.23,1739276.0,35.6242,35.6329,35.5639,35.5639,1739276.0
2019-06-14 09:55:00,41.24,41.25,41.22,41.23,806614.0,35.5725,35.5811,35.5552,35.5639,806614.0
2019-06-14 10:00:00,41.23,41.25,41.22,41.24,1945214.0,35.5639,35.5811,35.5552,35.5725,1945214.0
2019-06-14 10:05:00,41.24,41.25,41.21,41.25,742339.0,35.5725,35.5811,35.5466,35.5811,742339.0
2019-06-14 10:10:00,41.25,41.27,41.23,41.24,1054097.0,35.5811,35.5984,35.5639,35.5725,1054097.0
2019-06-14 10:15:00,41.24,41.25,41.22,41.23,527176.0,35.5725,35.5811,35.5552,35.5639,527176.0
2019-06-14 10:20:00,41.22,41.28,41.22,41.26,606539.0,35.5552,35.607,35.5552,35.5897,606539.0
2019-06-14 10:25:00,41.27,41.28,41.24,41.25,543140.0,35.5984,35.607,35.5725,35.5811,543140.0
2019-06-14 10:30:00,41.25,41.27,41.22,41.25,1609081.0,35.5811,35.5984,35.5552,35.5811,1609081.0
2019-06-14 10:35:00,41.25,41.26,41.23,41.24,1371040.0,35.5811,35.5897,35.5639,35.5725,1371040.0
2019-06-14 10:40:00,41.24,41.27,41.23,41.27,399370.0,35.5725,35.5984,35.5639,35.5984,399370.0
2019-06-14 10:45:00,41.27,41.28,41.24,41.27,492161.0,35.5984,35.607,35.5725,35.5984,492161.0
2019-06-14 10:50:00,41.28,41.29,41.25,41.27,288916.0,35.607,35.6156,35.5811,35.5984,288916.0
2019-06-14 10:55:00,41.26,41.29,41.25,41.28,910826.0,35.5897,35.6156,35.5811,35.607,910826.0
2019-06-14 11:00:00,41.28,41.28,41.26,41.27,469627.0,35.607,35.607,35.5897,35.5984,469627.0
2019-06-14 11:05:00,41.27,41.27,41.22,41.23,269299.0,35.5984,35.5984,35.5552,35.5639,269299.0
2019-06-14 11:10:00,41.23,41.24,41.21,41.22,390100.0,35.5639,35.5725,35.5466,35.5552,390100.0
2019-06-14 11:15:00,41.22,41.24,41.21,41.23,455241.0,35.5552,35.5725,35.5466,35.5639,455241.0
2019-06-14 11:20:00,41.23,41.27,41.23,41.27,752943.0,35.5639,35.5984,35.5639,35.5984,752943.0
2019-06-14 11:25:00,41.27,41.28,41.25,41.27,1111383.0,35.5984,35.607,35.5811,35.5984,1111383.0
2019-06-14 11:30:00,41.28,41.31,41.27,41.3,712501.0,35.607,35.6329,35.5984,35.6242,712501.0
2019-06-14 11:35:00,41.3,41.31,41.28,41.28,839048.0,35.6242,35.6329,35.607,35.607,839048.0
2019-06-14 11:40:00,41.28,41.29,41.25,41.25,332099.0,35.607,35.6156,35.5811,35.5811,332099.0
2019-06-14 11:45:00,41.25,41.26,41.24,41.25,444551.0,35.5811,35.5897,35.5725,35.5811,444551.0
2019-06-14 11:50:00,41.25,41.26,41.22,41.23,176602.0,35.5811,35.5897,35.5552,35.5639,176602.0
2019-06-14 11:55:00,41.23,41.25,41.22,41.24,1023348.0,35.5639,35.5811,35.5552,35.5725,1023348.0
2019-06-14 12:00:00,41.24,41.24,41.22,41.23,426192.0,35.5725,35.5725,35.5552,35.5639,426192.0
2019-06-14 12:05:00,41.23,41.24,41.21,41.23,493700.0,35.5639,35.5725,35.5466,35.5639,493700.0
2019-06-14 12:10:00,41.22,41.22,41.19,41.19,309945.0,35.5552,35.5552,35.5294,35.5294,309945.0
2019-06-14 12:15:00,41.2,41.21,41.17,41.18,1759716.0,35.538,35.5466,35.5121,35.5207,1759716.0
2019-06-14 12:20:00,41.18,41.19,41.16,41.19,812580.0,35.5207,35.5294,35.5035,35.5294,812580.0
2019-06-14 12:25:00,41.18,41.19,41.15,41.16,395225.0,35.5207,35.5294,35.4949,35.5035,395225.0
2019-06-14 12:30:00,41.16,41.19,41.15,41.19,278112.0,35.5035,35.5294,35.4949,35.5294,278112.0
2019-06-14 12:35:00,41.19,41.2,41.17,41.19,539567.0,35.5294,35.538,35.5121,35.5294,539567.0
2019-06-14 12:40:00,41.19,41.19,41.17,41.18,441113.0,35.5294,35.5294,35.5121,35.5207,441113.0
2019-06-14 12:45:00,41.18,41.2,41.15,41.19,1204464.0,35.5207,35.538,35.4949,35.5294,1204464.0
2019-06-14 12:50:00,41.19,41.2,41.16,41.18,1195086.0,35.5294,35.538,35.5035,35.5207,1195086.0
2019-06-14 12:55:00,41.17,41.17,41.15,41.16,146488.0,35.5121,35.5121,35.4949,35.5035,146488.0
2019-06-14 13:00:00,41.16,41.17,41.14,41.15,116445.0,35.5035,35.5121,35.4862,35.4949,116445.0
2019-06-14 13:05:00,41.15,41.16,41.14,41.16,82093.0,35.4949,35.5035,35.4862,35.5035,82093.0
2019-06-14 13:10:00,41.15,41.16,41.14,41.15,172760.0,35.4949,35.5035,35.4862,35.4949,172760.0
2019-06-14 13:15:00,41.15,41.16,41.14,41.15,84957.0,35.4949,35.5035,35.4862,35.4949,84957.0
2019-06-14 13:20:00,41.14,41.17,41.14,41.17,308289.0,35.4862,35.5121,35.4862,35.5121,308289.0
2019-06-14 13:25:00,41.16,41.17,41.15,41.16,84144.0,35.5035,35.5121,35.4949,35.5035,84144.0
2019-06-14 13:30:00,41.15,41.16,41.13,41.13,178249.0,35.4949,35.5035,35.4776,35.4776,178249.0
2019-06-14 13:35:00,41.13,41.18,41.12,41.16,2500847.0,35.4776,35.5207,35.469,35.5035,2500847.0
2019-06-14 13:40:00,41.16,41.17,41.14,41.15,775916.0,35.5035,35.5121,35.4862,35.4949,775916.0
2019-06-14 13:45:00,41.15,41.16,41.13,41.15,442113.0,35.4949,35.5035,35.4776,35.4949,442113.0
2019-06-14 13:50:00,41.15,41.17,41.15,41.17,131164.0,35.4949,35.5121,35.4949,35.5121,131164.0
2019-06-14 13:55:00,41.16,41.17,41.15,41.16,157918.0,35.5035,35.5121,35.4949,35.5035,157918.0
2019-06-14 14:00:00,41.16,41.18,41.15,41.17,415027.0,35.5035,35.5207,35.4949,35.5121,415027.0
2019-06-14 14:05:00,41.16,41.17,41.14,41.15,375609.0,35.5035,35.5121,35.4862,35.4949,375609.0
2019-06-14 14:10:00,41.14,41.15,41.13,41.14,103939.0,35.4862,35.4949,35.4776,35.4862,103939.0
2019-06-14 14:15:00,41.14,41.15,41.13,41.15,264215.0,35.4862,35.4949,35.4776,35.4949,264215.0
2019-06-14 14:20:00,41.15,41.15,41.11,41.12,460347.0,35.4949,35.4949,35.4604,35.469,460347.0
2019-06-14 14:25:00,41.12,41.13,41.11,41.13,196842.0,35.469,35.4776,35.4604,35.4776,196842.0
2019-06-14 14:30:00,41.13,41.15,41.12,41.15,214956.0,35.4776,35.4949,35.469,35.4949,214956.0
2019-06-14 14:35:00,41.15,41.15,41.14,41.15,79594.0,35.4949,35.4949,35.4862,35.4949,79594.0
2019-06-14 14:40:00,41.15,41.15,41.14,41.15,269797.0,35.4949,35.4949,35.4862,35.4949,269797.0
2019-06-14 14:45:00,41.15,41.15,41.13,41.14,227786.0,35.4949,35.4949,35.4776,35.4862,227786.0
2019-06-14 14:50:00,41.14,41.14,41.13,41.14,172425.0,35.4862,35.4862,35.4776,35.4862,172425.0
2019-06-14 14:55:00,41.14,41.14,41.13,41.13,196361.0,35.4862,35.4862,35.4776,35.4776,196361.0
2019-06-14 15:00:00,41.13,41.15,41.12,41.15,652448.0,35.4776,35.4949,35.469,35.4949,652448.0
2019-06-14 15:05:00,41.15,41.15,41.13,41.14,419628.0,35.4949,35.4949,35.4776,35.4862,419628.0
2019-06-14 15:10:00,41.14,41.15,41.13,41.15,443120.0,35.4862,35.4949,35.4776,35.4949,443120.0
2019-06-14 15:15:00,41.15,41.18,41.14,41.15,1401180.0,35.4949,35.5207,35.4862,35.4949,1401180.0
2019-06-14 15:20:00,41.16,41.17,41.15,41.16,629232.0,35.5035,35.5121,35.4949,35.5035,629232.0
2019-06-14 15:25:00,41.16,41.16,41.14,41.15,537190.0,35.5035,35.5035,35.4862,35.4949,537190.0
2019-06-14 15:30:00,41.15,41.16,41.13,41.15,566370.0,35.4949,35.5035,35.4776,35.4949,566370.0
2019-06-14 15:35:00,41.15,41.16,41.14,41.15,551360.0,35.4949,35.5035,35.4862,35.4949,551360.0
2019-06-14 15:40:00,41.15,41.16,41.12,41.13,1073502.0,35.4949,35.5035,35.469,35.4776,1073502.0
2019-06-14 15:45:00,41.13,41.14,41.12,41.14,1503833.0,35.4776,35.4862,35.469,35.4862,1503833.0
2019-06-14 15:50:00,41.14,41.14,41.12,41.13,1520085.0,35.4862,35.4862,35.469,35.4776,1520085.0
2019-06-14 15:55:00,41.13,41.14,41.08,41.1,4908052.0,35.4776,35.4862,35.4345,35.4517,4908052.0
2019-06-17 09:30:00,40.82,40.88,40.81,40.84,1155841.0,35.478,35.5301,35.4693,35.4954,1155841.0
2019-06-17 09:35:00,40.84,40.87,40.83,40.84,891097.0,35.4954,35.5215,35.4867,35.4954,891097.0
2019-06-17 09:40:00,40.84,40.87,40.83,40.86,536868.0,35.4954,35.5215,35.4867,35.5128,536868.0
2019-06-17 09:45:00,40.87,40.91,40.86,40.9,938776.0,35.5215,35.5562,35.5128,35.5475,938776.0
2019-06-17 09:50:00,40.9,40.94,40.9,40.94,368699.0,35.5475,35.5823,35.5475,35.5823,368699.0
2019-06-17 09:55:00,40.93,40.95,40.91,40.93,1154425.0,35.5736,35.591,35.5562,35.5736,1154425.0
2019-06-17 10:00:00,40.92,40.95,40.91,40.93,840851.0,35.5649,35.591,35.5562,35.5736,840851.0
2019-06-17 10:05:00,40.94,40.97,40.93,40.95,880922.0,35.5823,35.6084,35.5736,35.591,880922.0
2019-06-17 10:10:00,40.94,40.96,40.93,40.95,770748.0,35.5823,35.5997,35.5736,35.591,770748.0
2019-06-17 10:15:00,40.94,40.94,40.91,40.92,994749.0,35.5823,35.5823,35.5562,35.5649,994749.0
2019-06-17 10:20:00,40.91,40.95,40.91,40.94,683805.0,35.5562,35.591,35.5562,35.5823,683805.0
2019-06-17 10:25:00,40.95,40.97,40.94,40.96,351476.0,35.591,35.6084,35.5823,35.5997,351476.0
2019-06-17 10:30:00,40.96,41.0,40.96,41.0,348719.0,35.5997,35.6344,35.5997,35.6344,348719.0
2019-06-17 10:35:00,41.0,41.02,41.0,41.01,1021372.0,35.6344,35.6518,35.6344,35.6431,1021372.0
2019-06-17 10:40:00,41.01,41.03,40.98,41.0,383521.0,35.6431,35.6605,35.6171,35.6344,383521.0
2019-06-17 10:45:00,40.99,41.0,40.97,40.98,141563.0,35.6257,35.6344,35.6084,35.6171,141563.0
2019-06-17 10:50:00,40.99,41.0,40.96,41.0,388194.0,35.6257,35.6344,35.5997,35.6344,388194.0
2019-06-17 10:55:00,41.0,41.0,40.95,40.97,976352.0,35.6344,35.6344,35.591,35.6084,976352.0
2019-06-17 11:00:00,40.97,41.01,40.96,41.0,1474380.0,35.6084,35.6431,35.5997,35.6344,1474380.0
2019-06-17 11:05:00,41.0,41.01,40.96,40.97,604567.0,35.6344,35.6431,35.5997,35.6084,604567.0
2019-06-17 11:10:00,40.97,41.0,40.96,40.97,490109.0,35.6084,35.6344,35.5997,35.6084,490109.0
2019-06-17 11:15:00,40.97,41.0,40.96,40.99,172447.0,35.6084,35.6344,35.5997,35.6257,172447.0
2019-06-17 11:20:00,40.99,41.01,40.97,40.98,160366.0,35.6257,35.6431,35.6084,35.6171,160366.0
2019-06-17 11:25:00,40.98,40.98,40.95,40.95,128367.0,35.6171,35.6171,35.591,35.591,128367.0
2019-06-17 11:30:00,40.95,40.97,40.95,40.95,726602.0,35.591,35.6084,35.591,35.591,726602.0
2019-06-17 11:35:00,40.95,40.95,40.93,40.95,297144.0,35.591,35.591,35.5736,35.591,297144.0
2019-06-17 11:40:00,40.94,40.95,40.93,40.94,137448.0,35.5823,35.591,35.5736,35.5823,137448.0
2019-06-17 11:45:00,40.95,40.96,40.94,40.96,194577.0,35.591,35.5997,35.5823,35.5997,194577.0
2019-06-17 11:50:00,40.96,40.98,40.95,40.96,212351.0,35.5997,35.6171,35.591,35.5997,212351.0
2019-06-17 11:55:00,40.96,40.97,40.95,40.97,86070.0,35.5997,35.6084,35.591,35.6084,86070.0
2019-06-17 12:00:00,40.97,40.99,40.96,40.97,229153.0,35.6084,35.6257,35.5997,35.6084,229153.0
2019-06-17 12:05:00,40.97,40.99,40.97,40.98,302361.0,35.6084,35.6257,35.6084,35.6171,302361.0
2019-06-17 12:10:00,40.98,41.0,40.98,40.99,217315.0,35.6171,35.6344,35.6171,35.6257,217315.0
2019-06-17 12:15:00,41.0,41.0,40.98,40.98,120672.0,35.6344,35.6344,35.6171,35.6171,120672.0
2019-06-17 12:20:00,40.98,40.99,40.97,40.98,90901.0,35.6171,35.6257,35.6084,35.6171,90901.0
2019-06-17 12:25:00,40.98,40.98,40.96,40.96,67347.0,35.6171,35.6171,35.5997,35.5997,67347.0
2019-06-17 12:30:00,40.96,40.98,40.95,40.98,261091.0,35.5997,35.6171,35.591,35.6171,261091.0
2019-06-17 12:35:00,40.98,40.99,40.97,40.99,105480.0,35.6171,35.6257,35.6084,35.6257,105480.0
2019-06-17 12:40:00,40.99,41.0,40.98,41.0,166726.0,35.6257,35.6344,35.6171,35.6344,166726.0
2019-06-17 12:45:00,41.0,41.0,40.98,40.98,108043.0,35.6344,35.6344,35.6171,35.6171,108043.0
2019-06-17 12:50:00,40.98,40.99,40.96,40.97,107117.0,35.6171,35.6257,35.5997,35.6084,107117.0
2019-06-17 12:55:00,40.97,40.98,40.96,40.98,771262.0,35.6084,35.6171,35.5997,35.6171,771262.0
2019-06-17 13:00:00,40.98,40.99,40.97,40.98,321870.0,35.6171,35.6257,35.6084,35.6171,321870.0
2019-06-17 13:05:00,40.98,40.99,40.97,40.97,459221.0,35.6171,35.6257,35.6084,35.6084,459221.0
2019-06-17 13:10:00,40.97,40.99,40.97,40.99,764513.0,35.6084,35.6257,35.6084,35.6257,764513.0
2019-06-17 13:15:00,40.99,40.99,40.97,40.98,517748.0,35.6257,35.6257,35.6084,35.6171,517748.0
2019-06-17 13:20:00,40.99,40.99,40.98,40.98,89757.0,35.6257,35.6257,35.6171,35.6171,89757.0
2019-06-17 13:25:00,40.98,40.99,40.97,40.98,591823.0,35.6171,35.6257,35.6084,35.6171,591823.0
2019-06-17 13:30:00,40.97,40.99,40.97,40.98,285036.0,35.6084,35.6257,35.6084,35.6171,285036.0
2019-06-17 13:35:00,40.98,41.0,40.98,40.99,806062.0,35.6171,35.6344,35.6171,35.6257,806062.0
2019-06-17 13:40:00,40.99,41.0,40.98,40.99,139322.0,35.6257,35.6344,35.6171,35.6257,139322.0
2019-06-17 13:45:00,40.98,40.99,40.98,40.98,552636.0,35.6171,35.6257,35.6171,35.6171,552636.0
2019-06-17 13:50:00,40.98,40.99,40.97,40.98,250764.0,35.6171,35.6257,35.6084,35.6171,250764.0
2019-06-17 13:55:00,40.98,40.99,40.97,40.99,1302291.0,35.6171,35.6257,35.6084,35.6257,1302291.0
2019-06-17 14:00:00,40.98,41.01,40.98,41.01,266743.0,35.6171,35.6431,35.6171,35.6431,266743.0
2019-06-17 14:05:00,41.0,41.01,40.98,40.98,227812.0,35.6344,35.6431,35.6171,35.6171,227812.0
2019-06-17 14:10:00,40.98,41.0,40.98,40.98,197314.0,35.6171,35.6344,35.6171,35.6171,197314.0
2019-06-17 14:15:00,40.98,41.0,40.97,40.98,277014.0,35.6171,35.6344,35.6084,35.6171,277014.0
2019-06-17 14:20:00,40.98,40.98,40.97,40.98,66407.0,35.6171,35.6171,35.6084,35.6171,66407.0
2019-06-17 14:25:00,40.98,40.98,40.95,40.96,580515.0,35.6171,35.6171,35.591,35.5997,580515.0
2019-06-17 14:30:00,40.97,40.97,40.96,40.96,331304.0,35.6084,35.6084,35.5997,35.5997,331304.0
2019-06-17 14:35:00,40.96,40.97,40.96,40.97,448991.0,35.5997,35.6084,35.5997,35.6084,448991.0
2019-06-17 14:40:00,40.97,40.98,40.96,40.98,121311.0,35.6084,35.6171,35.5997,35.6171,121311.0
2019-06-17 14:45:00,40.98,40.98,40.97,40.98,44096.0,35.6171,35.6171,35.6084,35.6171,44096.0
2019-06-17 14:50:00,40.98,40.98,40.95,40.96,112082.0,35.6171,35.6171,35.591,35.5997,112082.0
2019-06-17 14:55:00,40.96,40.97,40.95,40.95,234295.0,35.5997,35.6084,35.591,35.591,234295.0
2019-06-17 15:00:00,40.95,40.95,40.93,40.94,345337.0,35.591,35.591,35.5736,35.5823,345337.0
2019-06-17 15:05:00,40.94,40.95,40.93,40.94,512398.0,35.5823,35.591,35.5736,35.5823,512398.0
2019-06-17 15:10:00,40.94,40.95,40.93,40.94,303976.0,35.5823,35.591,35.5736,35.5823,303976.0
2019-06-17 15:15:00,40.94,40.96,40.93,40.94,250184.0,35.5823,35.5997,35.5736,35.5823,250184.0
2019-06-17 15:20:00,40.95,40.95,40.93,40.95,559015.0,35.591,35.591,35.5736,35.591,559015.0
2019-06-17 15:25:00,40.94,40.95,40.94,40.95,140983.0,35.5823,35.591,35.5823,35.591,140983.0
2019-06-17 15:30:00,40.95,40.96,40.93,40.95,539224.0,35.591,35.5997,35.5736,35.591,539224.0
2019-06-17 15:35:00,40.95,40.96,40.93,40.93,919035.0,35.591,35.5997,35.5736,35.5736,919035.0
2019-06-17 15:40:00,40.93,40.94,40.92,40.93,288722.0,35.5736,35.5823,35.5649,35.5736,288722.0
2019-06-17 15:45:00,40.93,40.94,40.91,40.94,967963.0,35.5736,35.5823,35.5562,35.5823,967963.0
2019-06-17 15:50:00,40.93,40.95,40.92,40.93,967343.0,35.5736,35.591,35.5649,35.5736,967343.0
2019-06-17 15:55:00,40.93,40.95,40.9,40.94,5215128.0,35.5736,35.591,35.5475,35.5823,5215128.0
2019-06-18 09:30:00,41.4,41.51,41.39,41.47,4764699.0,35.9821,36.0777,35.9734,36.0429,4764699.0
2019-06-18 09:35:00,41.48,41.59,41.47,41.59,3246587.0,36.0516,36.1472,36.0429,36.1472,3246587.0
2019-06-18 09:40:00,41.59,41.74,41.58,41.73,6794649.0,36.1472,36.2776,36.1385,36.2689,6794649.0
2019-06-18 09:45:00,41.73,41.84,41.72,41.81,5408324.0,36.2689,36.3645,36.2602,36.3384,5408324.0
2019-06-18 09:50:00,41.81,41.88,41.73,41.88,3124482.0,36.3384,36.3993,36.2689,36.3993,3124482.0
2019-06-18 09:55:00,41.88,41.88,41.82,41.83,4527593.0,36.3993,36.3993,36.3471,36.3558,4527593.0
2019-06-18 10:00:00,41.83,41.87,41.81,41.85,1731857.0,36.3558,36.3906,36.3384,36.3732,1731857.0
2019-06-18 10:05:00,41.85,41.86,41.76,41.78,5081134.0,36.3732,36.3819,36.295,36.3124,5081134.0
2019-06-18 10:10:00,41.77,41.84,41.77,41.84,1429522.0,36.3037,36.3645,36.3037,36.3645,1429522.0
2019-06-18 10:15:00,41.84,41.89,41.83,41.89,2926010.0,36.3645,36.408,36.3558,36.408,2926010.0
2019-06-18 10:20:00,41.89,41.89,41.83,41.84,980587.0,36.408,36.408,36.3558,36.3645,980587.0
2019-06-18 10:25:00,41.84,41.91,41.83,41.91,800215.0,36.3645,36.4254,36.3558,36.4254,800215.0
2019-06-18 10:30:00,41.91,41.93,41.9,41.91,798355.0,36.4254,36.4427,36.4167,36.4254,798355.0
2019-06-18 10:35:00,41.91,41.93,41.89,41.91,316452.0,36.4254,36.4427,36.408,36.4254,316452.0
2019-06-18 10:40:00,41.92,41.95,41.91,41.93,1515197.0,36.434,36.4601,36.4254,36.4427,1515197.0
2019-06-18 10:45:00,41.93,41.97,41.9,41.97,783154.0,36.4427,36.4775,36.4167,36.4775,783154.0
2019-06-18 10:50:00,41.97,41.98,41.95,41.98,368220.0,36.4775,36.4862,36.4601,36.4862,368220.0
2019-06-18 10:55:00,41.98,42.0,41.97,41.97,1545635.0,36.4862,36.5036,36.4775,36.4775,1545635.0
2019-06-18 11:00:00,41.97,42.02,41.97,42.0,1240032.0,36.4775,36.521,36.4775,36.5036,1240032.0
2019-06-18 11:05:00,42.0,42.03,41.98,42.0,1529113.0,36.5036,36.5296,36.4862,36.5036,1529113.0
2019-06-18 11:10:00,42.0,42.01,41.96,41.97,1660568.0,36.5036,36.5123,36.4688,36.4775,1660568.0
2019-06-18 11:15:00,41.98,41.98,41.96,41.98,654549.0,36.4862,36.4862,36.4688,36.4862,654549.0
2019-06-18 11:20:00,41.98,42.01,41.94,41.96,2693762.0,36.4862,36.5123,36.4514,36.4688,2693762.0
2019-06-18 11:25:00,41.97,41.99,41.93,41.94,1687699.0,36.4775,36.4949,36.4427,36.4514,1687699.0
2019-06-18 11:30:00,41.94,41.94,41.89,41.9,2809340.0,36.4514,36.4514,36.408,36.4167,2809340.0
2019-06-18 11:35:00,41.9,41.92,41.89,41.91,940287.0,36.4167,36.434,36.408,36.4254,940287.0
2019-06-18 11:40:00,41.91,41.93,41.91,41.91,629756.0,36.4254,36.4427,36.4254,36.4254,629756.0
2019-06-18 11:45:00,41.91,41.93,41.87,41.88,894434.0,36.4254,36.4427,36.3906,36.3993,894434.0
2019-06-18 11:50:00,41.88,41.89,41.86,41.87,373957.0,36.3993,36.408,36.3819,36.3906,373957.0
2019-06-18 11:55:00,41.87,41.88,41.84,41.84,533255.0,36.3906,36.3993,36.3645,36.3645,533255.0
2019-06-18 12:00:00,41.85,41.88,41.84,41.86,434113.0,36.3732,36.3993,36.3645,36.3819,434113.0
2019-06-18 12:05:00,41.87,41.9,41.86,41.89,243590.0,36.3906,36.4167,36.3819,36.408,243590.0
2019-06-18 12:10:00,41.9,41.91,41.88,41.9,233440.0,36.4167,36.4254,36.3993,36.4167,233440.0
2019-06-18 12:15:00,41.9,41.9,41.87,41.88,321089.0,36.4167,36.4167,36.3906,36.3993,321089.0
2019-06-18 12:20:00,41.88,41.91,41.87,41.9,243360.0,36.3993,36.4254,36.3906,36.4167,243360.0
2019-06-18 12:25:00,41.91,41.93,41.9,41.93,618136.0,36.4254,36.4427,36.4167,36.4427,618136.0
2019-06-18 12:30:00,41.93,41.93,41.92,41.93,84905.0,36.4427,36.4427,36.434,36.4427,84905.0
2019-06-18 12:35:00,41.93,41.94,41.92,41.93,778937.0,36.4427,36.4514,36.434,36.4427,778937.0
2019-06-18 12:40:00,41.93,41.96,41.93,41.95,220339.0,36.4427,36.4688,36.4427,36.4601,220339.0
2019-06-18 12:45:00,41.95,41.96,41.92,41.94,841411.0,36.4601,36.4688,36.434,36.4514,841411.0
2019-06-18 12:50:00,41.94,41.94,41.89,41.91,789473.0,36.4514,36.4514,36.408,36.4254,789473.0
2019-06-18 12:55:00,41.91,41.91,41.89,41.89,933534.0,36.4254,36.4254,36.408,36.408,933534.0
2019-06-18 13:00:00,41.9,41.9,41.87,41.88,1002139.0,36.4167,36.4167,36.3906,36.3993,1002139.0
2019-06-18 13:05:00,41.87,41.88,41.85,41.87,673244.0,36.3906,36.3993,36.3732,36.3906,673244.0
2019-06-18 13:10:00,41.88,41.92,41.87,41.91,419722.0,36.3993,36.434,36.3906,36.4254,419722.0
2019-06-18 13:15:00,41.91,41.92,41.89,41.9,415154.0,36.4254,36.434,36.408,36.4167,415154.0
2019-06-18 13:20:00,41.91,41.91,41.89,41.91,144500.0,36.4254,36.4254,36.408,36.4254,144500.0
2019-06-18 13:25:00,41.91,41.91,41.89,41.89,318955.0,36.4254,36.4254,36.408,36.408,318955.0
2019-06-18 13:30:00,41.9,41.91,41.89,41.91,337475.0,36.4167,36.4254,36.408,36.4254,337475.0
2019-06-18 13:35:00,41.91,41.92,41.9,41.91,305962.0,36.4254,36.434,36.4167,36.4254,305962.0
2019-06-18 13:40:00,41.91,41.92,41.9,41.91,477176.0,36.4254,36.434,36.4167,36.4254,477176.0
2019-06-18 13:45:00,41.92,41.92,41.91,41.91,211980.0,36.434,36.434,36.4254,36.4254,211980.0
2019-06-18 13:50:00,41.92,41.92,41.9,41.92,119489.0,36.434,36.434,36.4167,36.434,119489.0
2019-06-18 13:55:00,41.91,41.92,41.91,41.91,126452.0,36.4254,36.434,36.4254,36.4254,126452.0
2019-06-18 14:00:00,41.92,41.93,41.89,41.91,2890305.0,36.434,36.4427,36.408,36.4254,2890305.0
2019-06-18 14:05:00,41.91,41.95,41.9,41.95,1338797.0,36.4254,36.4601,36.4167,36.4601,1338797.0
2019-06-18 14:10:00,41.94,41.95,41.93,41.93,653264.0,36.4514,36.4601,36.4427,36.4427,653264.0
2019-06-18 14:15:00,41.94,41.95,41.93,41.94,1055464.0,36.4514,36.4601,36.4427,36.4514,1055464.0
2019-06-18 14:20:00,41.94,41.95,41.93,41.95,291995.0,36.4514,36.4601,36.4427,36.4601,291995.0
2019-06-18 14:25:00,41.95,41.97,41.94,41.97,231508.0,36.4601,36.4775,36.4514,36.4775,231508.0
2019-06-18 14:30:00,41.97,41.97,41.96,41.97,115601.0,36.4775,36.4775,36.4688,36.4775,115601.0
2019-06-18 14:35:00,41.97,41.97,41.95,41.96,397984.0,36.4775,36.4775,36.4601,36.4688,397984.0
2019-06-18 14:40:00,41.96,41.96,41.94,41.96,341455.0,36.4688,36.4688,36.4514,36.4688,341455.0
2019-06-18 14:45:00,41.96,41.96,41.94,41.95,158659.0,36.4688,36.4688,36.4514,36.4601,158659.0
2019-06-18 14:50:00,41.94,41.95,41.92,41.93,443374.0,36.4514,36.4601,36.434,36.4427,443374.0
2019-06-18 14:55:00,41.93,41.95,41.92,41.94,753590.0,36.4427,36.4601,36.434,36.4514,753590.0
2019-06-18 15:00:00,41.95,41.95,41.93,41.95,205304.0,36.4601,36.4601,36.4427,36.4601,205304.0
2019-06-18 15:05:00,41.95,41.95,41.93,41.93,210542.0,36.4601,36.4601,36.4427,36.4427,210542.0
2019-06-18 15:10:00,41.94,41.94,41.93,41.93,174557.0,36.4514,36.4514,36.4427,36.4427,174557.0
2019-06-18 15:15:00,41.93,41.94,41.91,41.93,592126.0,36.4427,36.4514,36.4254,36.4427,592126.0
2019-06-18 15:20:00,41.93,41.94,41.92,41.92,428527.0,36.4427,36.4514,36.434,36.434,428527.0
2019-06-18 15:25:00,41.92,41.94,41.91,41.93,745238.0,36.434,36.4514,36.4254,36.4427,745238.0
2019-06-18 15:30:00,41.92,41.93,41.9,41.92,583269.0,36.434,36.4427,36.4167,36.434,583269.0
2019-06-18 15:35:00,41.92,41.93,41.91,41.93,580851.0,36.434,36.4427,36.4254,36.4427,580851.0
2019-06-18 15:40:00,41.92,41.94,41.91,41.94,997288.0,36.434,36.4514,36.4254,36.4514,997288.0
2019-06-18 15:45:00,41.94,41.96,41.93,41.96,644304.0,36.4514,36.4688,36.4427,36.4688,644304.0
2019-06-18 15:50:00,41.96,41.96,41.92,41.92,2069387.0,36.4688,36.4688,36.434,36.434,2069387.0
2019-06-18 15:55:00,41.92,41.97,41.91,41.95,4321532.0,36.434,36.4775,36.4254,36.4601,4321532.0
2019-06-19 09:30:00,42.02,42.06,42.02,42.03,2214665.0,36.521,36.5557,36.521,36.5296,2214665.0
2019-06-19 09:35:00,42.03,42.04,41.97,41.98,905621.0,36.5296,36.5383,36.4775,36.4862,905621.0
2019-06-19 09:40:00,41.98,41.99,41.94,41.96,1198765.0,36.4862,36.4949,36.4514,36.4688,1198765.0
2019-06-19 09:45:00,41.96,41.99,41.93,41.99,563210.0,36.4688,36.4949,36.4427,36.4949,563210.0
2019-06-19 09:50:00,41.99,42.01,41.97,42.01,702924.0,36.4949,36.5123,36.4775,36.5123,702924.0
2019-06-19 09:55:00,42.01,42.01,41.97,41.98,678191.0,36.5123,36.5123,36.4775,36.4862,678191.0
2019-06-19 10:00:00,41.98,42.0,41.95,41.97,604065.0,36.4862,36.5036,36.4601,36.4775,604065.0
2019-06-19 10:05:00,41.97,41.98,41.94,41.95,499210.0,36.4775,36.4862,36.4514,36.4601,499210.0
2019-06-19 10:10:00,41.96,42.0,41.94,42.0,1778738.0,36.4688,36.5036,36.4514,36.5036,1778738.0
2019-06-19 10:15:00,42.0,42.0,41.96,41.98,678436.0,36.5036,36.5036,36.4688,36.4862,678436.0
2019-06-19 10:20:00,41.99,41.99,41.96,41.97,938349.0,36.4949,36.4949,36.4688,36.4775,938349.0
2019-06-19 10:25:00,41.97,41.98,41.94,41.94,557466.0,36.4775,36.4862,36.4514,36.4514,557466.0
2019-06-19 10:30:00,41.95,41.98,41.94,41.95,465389.0,36.4601,36.4862,36.4514,36.4601,465389.0
2019-06-19 10:35:00,41.96,41.96,41.94,41.94,602040.0,36.4688,36.4688,36.4514,36.4514,602040.0
2019-06-19 10:40:00,41.94,41.96,41.92,41.96,242043.0,36.4514,36.4688,36.434,36.4688,242043.0
2019-06-19 10:45:00,41.95,41.98,41.94,41.95,305330.0,36.4601,36.4862,36.4514,36.4601,305330.0
2019-06-19 10:50:00,41.95,41.97,41.94,41.97,145918.0,36.4601,36.4775,36.4514,36.4775,145918.0
2019-06-19 10:55:00,41.97,42.0,41.96,42.0,596521.0,36.4775,36.5036,36.4688,36.5036,596521.0
2019-06-19 11:00:00,42.0,42.01,41.99,42.0,469470.0,36.5036,36.5123,36.4949,36.5036,469470.0
2019-06-19 11:05:00,42.0,42.01,41.99,41.99,344781.0,36.5036,36.5123,36.4949,36.4949,344781.0
2019-06-19 11:10:00,41.99,42.0,41.97,42.0,345082.0,36.4949,36.5036,36.4775,36.5036,345082.0
2019-06-19 11:15:00,41.99,42.0,41.97,41.99,266086.0,36.4949,36.5036,36.4775,36.4949,266086.0
2019-06-19 11:20:00,41.99,42.01,41.98,42.01,129232.0,36.4949,36.5123,36.4862,36.5123,129232.0
2019-06-19 11:25:00,42.01,42.01,41.99,42.01,399183.0,36.5123,36.5123,36.4949,36.5123,399183.0
2019-06-19 11:30:00,42.0,42.03,42.0,42.02,1024872.0,36.5036,36.5296,36.5036,36.521,1024872.0
2019-06-19 11:35:00,42.02,42.04,41.99,42.04,1119238.0,36.521,36.5383,36.4949,36.5383,1119238.0
2019-06-19 11:40:00,42.04,42.06,42.02,42.06,1649413.0,36.5383,36.5557,36.521,36.5557,1649413.0
2019-06-19 11:45:00,42.05,42.08,42.05,42.07,545905.0,36.547,36.5731,36.547,36.5644,545905.0
2019-06-19 11:50:00,42.07,42.09,42.06,42.07,637509.0,36.5644,36.5818,36.5557,36.5644,637509.0
2019-06-19 11:55:00,42.07,42.07,42.05,42.07,298557.0,36.5644,36.5644,36.547,36.5644,298557.0
2019-06-19 12:00:00,42.07,42.08,42.05,42.06,1230665.0,36.5644,36.5731,36.547,36.5557,1230665.0
2019-06-19 12:05:00,42.06,42.07,42.04,42.04,315482.0,36.5557,36.5644,36.5383,36.5383,315482.0
2019-06-19 12:10:00,42.04,42.05,42.02,42.04,641353.0,36.5383,36.547,36.521,36.5383,641353.0
2019-06-19 12:15:00,42.03,42.04,42.02,42.04,578100.0,36.5296,36.5383,36.521,36.5383,578100.0
2019-06-19 12:20:00,42.04,42.05,42.02,42.03,289439.0,36.5383,36.547,36.521,36.5296,289439.0
2019-06-19 12:25:00,42.03,42.03,42.01,42.01,513407.0,36.5296,36.5296,36.5123,36.5123,513407.0
2019-06-19 12:30:00,42.01,42.02,42.0,42.01,286342.0,36.5123,36.521,36.5036,36.5123,286342.0
2019-06-19 12:35:00,42.0,42.02,41.99,42.01,779860.0,36.5036,36.521,36.4949,36.5123,779860.0
2019-06-19 12:40:00,42.01,42.01,41.99,42.0,431068.0,36.5123,36.5123,36.4949,36.5036,431068.0
2019-06-19 12:45:00,42.0,42.0,41.99,42.0,335657.0,36.5036,36.5036,36.4949,36.5036,335657.0
2019-06-19 12:50:00,42.0,42.01,41.99,42.0,621707.0,36.5036,36.5123,36.4949,36.5036,621707.0
2019-06-19 12:55:00,42.0,42.0,41.98,42.0,565671.0,36.5036,36.5036,36.4862,36.5036,565671.0
2019-06-19 13:00:00,42.0,42.0,41.98,41.98,400794.0,36.5036,36.5036,36.4862,36.4862,400794.0
2019-06-19 13:05:00,41.99,42.01,41.98,42.0,953343.0,36.4949,36.5123,36.4862,36.5036,953343.0
2019-06-19 13:10:00,42.0,42.01,41.97,41.98,686671.0,36.5036,36.5123,36.4775,36.4862,686671.0
2019-06-19 13:15:00,41.98,41.99,41.96,41.97,347986.0,36.4862,36.4949,36.4688,36.4775,347986.0
2019-06-19 13:20:00,41.97,41.99,41.95,41.99,384962.0,36.4775,36.4949,36.4601,36.4949,384962.0
2019-06-19 13:25:00,41.99,42.0,41.98,42.0,213308.0,36.4949,36.5036,36.4862,36.5036,213308.0
2019-06-19 13:30:00,42.0,42.01,41.99,42.01,135227.0,36.5036,36.5123,36.4949,36.5123,135227.0
2019-06-19 13:35:00,42.01,42.01,42.0,42.01,148258.0,36.5123,36.5123,36.5036,36.5123,148258.0
2019-06-19 13:40:00,42.01,42.01,42.0,42.0,289907.0,36.5123,36.5123,36.5036,36.5036,289907.0
2019-06-19 13:45:00,42.01,42.01,42.0,42.01,391106.0,36.5123,36.5123,36.5036,36.5123,391106.0
2019-06-19 13:50:00,42.01,42.06,42.0,42.04,1106021.0,36.5123,36.5557,36.5036,36.5383,1106021.0
2019-06-19 13:55:00,42.04,42.05,42.02,42.04,509205.0,36.5383,36.547,36.521,36.5383,509205.0
2019-06-19 14:00:00,42.06,42.44,42.05,42.42,5950285.0,36.5557,36.886,36.547,36.8686,5950285.0
2019-06-19 14:05:00,42.43,42.5,42.31,42.37,3978969.0,36.8773,36.9381,36.773,36.8252,3978969.0
2019-06-19 14:10:00,42.38,42.43,42.27,42.28,5449386.0,36.8338,36.8773,36.7382,36.7469,5449386.0
2019-06-19 14:15:00,42.28,42.31,42.26,42.29,2738197.0,36.7469,36.773,36.7295,36.7556,2738197.0
2019-06-19 14:20:00,42.28,42.31,42.23,42.24,2775782.0,36.7469,36.773,36.7035,36.7122,2775782.0
2019-06-19 14:25:00,42.23,42.27,42.21,42.25,1206059.0,36.7035,36.7382,36.6861,36.7209,1206059.0
2019-06-19 14:30:00,42.26,42.36,42.24,42.32,5130741.0,36.7295,36.8165,36.7122,36.7817,5130741.0
2019-06-19 14:35:00,42.31,42.35,42.2,42.21,2508420.0,36.773,36.8078,36.6774,36.6861,2508420.0
2019-06-19 14:40:00,42.22,42.24,42.13,42.23,2570806.0,36.6948,36.7122,36.6166,36.7035,2570806.0
2019-06-19 14:45:00,42.23,42.26,42.17,42.2,950133.0,36.7035,36.7295,36.6513,36.6774,950133.0
2019-06-19 14:50:00,42.21,42.35,42.2,42.35,2352557.0,36.6861,36.8078,36.6774,36.8078,2352557.0
2019-06-19 14:55:00,42.35,42.42,42.33,42.39,3634497.0,36.8078,36.8686,36.7904,36.8425,3634497.0
2019-06-19 15:00:00,42.39,42.39,42.33,42.34,1497859.0,36.8425,36.8425,36.7904,36.7991,1497859.0
2019-06-19 15:05:00,42.35,42.36,42.32,42.34,1032838.0,36.8078,36.8165,36.7817,36.7991,1032838.0
2019-06-19 15:10:00,42.34,42.36,42.32,42.35,477043.0,36.7991,36.8165,36.7817,36.8078,477043.0
2019-06-19 15:15:00,42.35,42.37,42.33,42.37,441774.0,36.8078,36.8252,36.7904,36.8252,441774.0
2019-06-19 15:20:00,42.37,42.37,42.31,42.34,1017300.0,36.8252,36.8252,36.773,36.7991,1017300.0
2019-06-19 15:25:00,42.34,42.35,42.31,42.32,569386.0,36.7991,36.8078,36.773,36.7817,569386.0
2019-06-19 15:30:00,42.32,42.33,42.29,42.3,1057971.0,36.7817,36.7904,36.7556,36.7643,1057971.0
2019-06-19 15:35:00,42.3,42.31,42.26,42.3,2413600.0,36.7643,36.773,36.7295,36.7643,2413600.0
2019-06-19 15:40:00,42.3,42.37,42.29,42.32,1405748.0,36.7643,36.8252,36.7556,36.7817,1405748.0
2019-06-19 15:45:00,42.32,42.36,42.31,42.36,1844598.0,36.7817,36.8165,36.773,36.8165,1844598.0
2019-06-19 15:50:00,42.36,42.37,42.32,42.34,1988899.0,36.8165,36.8252,36.7817,36.7991,1988899.0
2019-06-19 15:55:00,42.34,42.34,42.28,42.29,4873967.0,36.7991,36.7991,36.7469,36.7556,4873967.0
2019-06-20 09:30:00,43.18,43.2,43.06,43.06,4210821.0,37.5291,37.5465,37.4249,37.4249,4210821.0
2019-06-20 09:35:00,43.06,43.08,43.01,43.07,3122015.0,37.4249,37.4422,37.3814,37.4335,3122015.0
2019-06-20 09:40:00,43.07,43.08,43.02,43.04,1212211.0,37.4335,37.4422,37.3901,37.4075,1212211.0
2019-06-20 09:45:00,43.04,43.08,43.02,43.08,1383503.0,37.4075,37.4422,37.3901,37.4422,1383503.0
2019-06-20 09:50:00,43.08,43.12,43.07,43.12,836215.0,37.4422,37.477,37.4335,37.477,836215.0
2019-06-20 09:55:00,43.11,43.16,43.11,43.14,1913513.0,37.4683,37.5118,37.4683,37.4944,1913513.0
2019-06-20 10:00:00,43.14,43.18,43.11,43.18,1092576.0,37.4944,37.5291,37.4683,37.5291,1092576.0
2019-06-20 10:05:00,43.18,43.18,43.16,43.16,952274.0,37.5291,37.5291,37.5118,37.5118,952274.0
2019-06-20 10:10:00,43.17,43.2,43.15,43.19,1439101.0,37.5205,37.5465,37.5031,37.5378,1439101.0
2019-06-20 10:15:00,43.19,43.21,43.14,43.15,2026158.0,37.5378,37.5552,37.4944,37.5031,2026158.0
2019-06-20 10:20:00,43.15,43.16,43.09,43.14,1839118.0,37.5031,37.5118,37.4509,37.4944,1839118.0
2019-06-20 10:25:00,43.15,43.16,43.11,43.12,849450.0,37.5031,37.5118,37.4683,37.477,849450.0
2019-06-20 10:30:00,43.12,43.13,43.07,43.09,1281899.0,37.477,37.4857,37.4335,37.4509,1281899.0
2019-06-20 10:35:00,43.09,43.09,43.04,43.05,942971.0,37.4509,37.4509,37.4075,37.4162,942971.0
2019-06-20 10:40:00,43.06,43.07,43.03,43.06,495132.0,37.4249,37.4335,37.3988,37.4249,495132.0
2019-06-20 10:45:00,43.06,43.08,43.02,43.05,577665.0,37.4249,37.4422,37.3901,37.4162,577665.0
2019-06-20 10:50:00,43.05,43.08,43.03,43.03,1977759.0,37.4162,37.4422,37.3988,37.3988,1977759.0
2019-06-20 10:55:00,43.04,43.04,42.93,42.94,1526865.0,37.4075,37.4075,37.3119,37.3206,1526865.0
2019-06-20 11:00:00,42.94,42.99,42.93,42.96,791867.0,37.3206,37.364,37.3119,37.3379,791867.0
2019-06-20 11:05:00,42.97,43.0,42.95,42.98,501559.0,37.3466,37.3727,37.3292,37.3553,501559.0
2019-06-20 11:10:00,42.99,43.0,42.95,42.95,372938.0,37.364,37.3727,37.3292,37.3292,372938.0
2019-06-20 11:15:00,42.95,42.95,42.87,42.87,1535363.0,37.3292,37.3292,37.2597,37.2597,1535363.0
2019-06-20 11:20:00,42.88,42.93,42.87,42.91,1506085.0,37.2684,37.3119,37.2597,37.2945,1506085.0
2019-06-20 11:25:00,42.91,42.92,42.88,42.89,1770786.0,37.2945,37.3032,37.2684,37.2771,1770786.0
2019-06-20 11:30:00,42.89,42.89,42.83,42.84,683320.0,37.2771,37.2771,37.225,37.2336,683320.0
2019-06-20 11:35:00,42.83,42.87,42.83,42.87,1060213.0,37.225,37.2597,37.225,37.2597,1060213.0
2019-06-20 11:40:00,42.87,42.88,42.85,42.86,489863.0,37.2597,37.2684,37.2423,37.251,489863.0
2019-06-20 11:45:00,42.86,42.91,42.85,42.89,701410.0,37.251,37.2945,37.2423,37.2771,701410.0
2019-06-20 11:50:00,42.89,42.92,42.89,42.91,289639.0,37.2771,37.3032,37.2771,37.2945,289639.0
2019-06-20 11:55:00,42.91,42.93,42.89,42.9,574493.0,37.2945,37.3119,37.2771,37.2858,574493.0
2019-06-20 12:00:00,42.9,42.9,42.84,42.84,1389096.0,37.2858,37.2858,37.2336,37.2336,1389096.0
2019-06-20 12:05:00,42.84,42.86,42.82,42.84,1136443.0,37.2336,37.251,37.2163,37.2336,1136443.0
2019-06-20 12:10:00,42.84,42.85,42.74,42.75,2506328.0,37.2336,37.2423,37.1467,37.1554,2506328.0
2019-06-20 12:15:00,42.75,42.79,42.73,42.75,1432927.0,37.1554,37.1902,37.138,37.1554,1432927.0
2019-06-20 12:20:00,42.74,42.81,42.74,42.81,1147219.0,37.1467,37.2076,37.1467,37.2076,1147219.0
2019-06-20 12:25:00,42.81,42.85,42.8,42.84,1986109.0,37.2076,37.2423,37.1989,37.2336,1986109.0
2019-06-20 12:30:00,42.85,42.87,42.82,42.83,294329.0,37.2423,37.2597,37.2163,37.225,294329.0
2019-06-20 12:35:00,42.83,42.83,42.8,42.82,723475.0,37.225,37.225,37.1989,37.2163,723475.0
2019-06-20 12:40:00,42.82,42.86,42.8,42.86,207510.0,37.2163,37.251,37.1989,37.251,207510.0
2019-06-20 12:45:00,42.86,42.88,42.85,42.88,332137.0,37.251,37.2684,37.2423,37.2684,332137.0
2019-06-20 12:50:00,42.88,42.89,42.86,42.89,135019.0,37.2684,37.2771,37.251,37.2771,135019.0
2019-06-20 12:55:00,42.89,42.92,42.86,42.91,165936.0,37.2771,37.3032,37.251,37.2945,165936.0
2019-06-20 13:00:00,42.91,42.93,42.89,42.9,1280352.0,37.2945,37.3119,37.2771,37.2858,1280352.0
2019-06-20 13:05:00,42.9,42.94,42.9,42.93,358735.0,37.2858,37.3206,37.2858,37.3119,358735.0
2019-06-20 13:10:00,42.93,42.93,42.9,42.92,175426.0,37.3119,37.3119,37.2858,37.3032,175426.0
2019-06-20 13:15:00,42.93,42.93,42.88,42.89,122539.0,37.3119,37.3119,37.2684,37.2771,122539.0
2019-06-20 13:20:00,42.89,42.92,42.88,42.92,204501.0,37.2771,37.3032,37.2684,37.3032,204501.0
2019-06-20 13:25:00,42.92,42.95,42.9,42.95,330104.0,37.3032,37.3292,37.2858,37.3292,330104.0
2019-06-20 13:30:00,42.95,42.95,42.92,42.92,308982.0,37.3292,37.3292,37.3032,37.3032,308982.0
2019-06-20 13:35:00,42.92,42.94,42.9,42.94,556853.0,37.3032,37.3206,37.2858,37.3206,556853.0
2019-06-20 13:40:00,42.93,42.94,42.91,42.93,384060.0,37.3119,37.3206,37.2945,37.3119,384060.0
2019-06-20 13:45:00,42.93,42.96,42.92,42.96,358357.0,37.3119,37.3379,37.3032,37.3379,358357.0
2019-06-20 13:50:00,42.96,42.97,42.94,42.95,555867.0,37.3379,37.3466,37.3206,37.3292,555867.0
2019-06-20 13:55:00,42.95,42.97,42.95,42.96,465405.0,37.3292,37.3466,37.3292,37.3379,465405.0
2019-06-20 14:00:00,42.96,42.99,42.94,42.97,308821.0,37.3379,37.364,37.3206,37.3466,308821.0
2019-06-20 14:05:00,42.97,42.98,42.96,42.96,206099.0,37.3466,37.3553,37.3379,37.3379,206099.0
2019-06-20 14:10:00,42.97,42.97,42.94,42.95,156643.0,37.3466,37.3466,37.3206,37.3292,156643.0
2019-06-20 14:15:00,42.94,42.96,42.94,42.96,116599.0,37.3206,37.3379,37.3206,37.3379,116599.0
2019-06-20 14:20:00,42.96,42.96,42.92,42.93,674227.0,37.3379,37.3379,37.3032,37.3119,674227.0
2019-06-20 14:25:00,42.93,42.94,42.92,42.93,86144.0,37.3119,37.3206,37.3032,37.3119,86144.0
2019-06-20 14:30:00,42.94,42.96,42.93,42.95,162193.0,37.3206,37.3379,37.3119,37.3292,162193.0
2019-06-20 14:35:00,42.95,42.96,42.94,42.94,119233.0,37.3292,37.3379,37.3206,37.3206,119233.0
2019-06-20 14:40:00,42.95,42.98,42.94,42.97,176323.0,37.3292,37.3553,37.3206,37.3466,176323.0
2019-06-20 14:45:00,42.97,42.97,42.95,42.95,127587.0,37.3466,37.3466,37.3292,37.3292,127587.0
2019-06-20 14:50:00,42.95,42.96,42.94,42.95,455546.0,37.3292,37.3379,37.3206,37.3292,455546.0
2019-06-20 14:55:00,42.95,42.95,42.93,42.93,172034.0,37.3292,37.3292,37.3119,37.3119,172034.0
2019-06-20 15:00:00,42.94,42.94,42.92,42.93,417974.0,37.3206,37.3206,37.3032,37.3119,417974.0
2019-06-20 15:05:00,42.93,42.94,42.9,42.9,333958.0,37.3119,37.3206,37.2858,37.2858,333958.0
2019-06-20 15:10:00,42.91,42.91,42.9,42.91,434239.0,37.2945,37.2945,37.2858,37.2945,434239.0
2019-06-20 15:15:00,42.91,42.91,42.88,42.91,468315.0,37.2945,37.2945,37.2684,37.2945,468315.0
2019-06-20 15:20:00,42.91,42.92,42.89,42.9,1196644.0,37.2945,37.3032,37.2771,37.2858,1196644.0
2019-06-20 15:25:00,42.9,42.92,42.89,42.91,247979.0,37.2858,37.3032,37.2771,37.2945,247979.0
2019-06-20 15:30:00,42.91,42.92,42.9,42.91,559508.0,37.2945,37.3032,37.2858,37.2945,559508.0
2019-06-20 15:35:00,42.9,42.91,42.89,42.89,1228701.0,37.2858,37.2945,37.2771,37.2771,1228701.0
2019-06-20 15:40:00,42.89,42.93,42.89,42.93,964825.0,37.2771,37.3119,37.2771,37.3119,964825.0
2019-06-20 15:45:00,42.93,42.94,42.92,42.94,849236.0,37.3119,37.3206,37.3032,37.3206,849236.0
2019-06-20 15:50:00,42.94,42.96,42.92,42.95,1324794.0,37.3206,37.3379,37.3032,37.3292,1324794.0
2019-06-20 15:55:00,42.95,42.96,42.9,42.91,3762614.0,37.3292,37.3379,37.2858,37.2945,3762614.0
2019-06-21 09:30:00,42.74,42.79,42.72,42.78,1130439.0,37.1467,37.1902,37.1293,37.1815,1130439.0
2019-06-21 09:35:00,42.78,42.81,42.75,42.76,314193.0,37.1815,37.2076,37.1554,37.1641,314193.0
2019-06-21 09:40:00,42.76,42.77,42.71,42.72,672291.0,37.1641,37.1728,37.1207,37.1293,672291.0
2019-06-21 09:45:00,42.72,42.77,42.71,42.75,643579.0,37.1293,37.1728,37.1207,37.1554,643579.0
2019-06-21 09:50:00,42.75,42.77,42.72,42.77,411908.0,37.1554,37.1728,37.1293,37.1728,411908.0
2019-06-21 09:55:00,42.77,42.8,42.75,42.77,436277.0,37.1728,37.1989,37.1554,37.1728,436277.0
2019-06-21 10:00:00,42.77,42.8,42.76,42.78,592562.0,37.1728,37.1989,37.1641,37.1815,592562.0
2019-06-21 10:05:00,42.78,42.81,42.76,42.77,565367.0,37.1815,37.2076,37.1641,37.1728,565367.0
2019-06-21 10:10:00,42.77,42.77,42.72,42.72,390372.0,37.1728,37.1728,37.1293,37.1293,390372.0
2019-06-21 10:15:00,42.73,42.77,42.71,42.76,420226.0,37.138,37.1728,37.1207,37.1641,420226.0
2019-06-21 10:20:00,42.76,42.79,42.75,42.77,367553.0,37.1641,37.1902,37.1554,37.1728,367553.0
2019-06-21 10:25:00,42.76,42.78,42.75,42.76,635213.0,37.1641,37.1815,37.1554,37.1641,635213.0
2019-06-21 10:30:00,42.76,42.78,42.75,42.77,371594.0,37.1641,37.1815,37.1554,37.1728,371594.0
2019-06-21 10:35:00,42.77,42.78,42.72,42.72,467929.0,37.1728,37.1815,37.1293,37.1293,467929.0
2019-06-21 10:40:00,42.73,42.79,42.72,42.77,1087194.0,37.138,37.1902,37.1293,37.1728,1087194.0
2019-06-21 10:45:00,42.78,42.83,42.76,42.82,410301.0,37.1815,37.225,37.1641,37.2163,410301.0
2019-06-21 10:50:00,42.82,42.83,42.78,42.79,530540.0,37.2163,37.225,37.1815,37.1902,530540.0
2019-06-21 10:55:00,42.79,42.8,42.77,42.79,197614.0,37.1902,37.1989,37.1728,37.1902,197614.0
2019-06-21 11:00:00,42.79,42.83,42.78,42.81,784448.0,37.1902,37.225,37.1815,37.2076,784448.0
2019-06-21 11:05:00,42.81,42.87,42.8,42.84,525713.0,37.2076,37.2597,37.1989,37.2336,525713.0
2019-06-21 11:10:00,42.84,42.85,42.79,42.81,1468267.0,37.2336,37.2423,37.1902,37.2076,1468267.0
2019-06-21 11:15:00,42.8,42.84,42.78,42.83,1250078.0,37.1989,37.2336,37.1815,37.225,1250078.0
2019-06-21 11:20:00,42.82,42.83,42.79,42.8,877147.0,37.2163,37.225,37.1902,37.1989,877147.0
2019-06-21 11:25:00,42.8,42.83,42.77,42.83,897569.0,37.1989,37.225,37.1728,37.225,897569.0
2019-06-21 11:30:00,42.82,42.83,42.79,42.81,471498.0,37.2163,37.225,37.1902,37.2076,471498.0
2019-06-21 11:35:00,42.81,42.82,42.78,42.8,1014497.0,37.2076,37.2163,37.1815,37.1989,1014497.0
2019-06-21 11:40:00,42.8,42.82,42.77,42.77,919485.0,37.1989,37.2163,37.1728,37.1728,919485.0
2019-06-21 11:45:00,42.77,42.79,42.74,42.75,236650.0,37.1728,37.1902,37.1467,37.1554,236650.0
2019-06-21 11:50:00,42.75,42.76,42.73,42.73,564778.0,37.1554,37.1641,37.138,37.138,564778.0
2019-06-21 11:55:00,42.74,42.74,42.71,42.73,216279.0,37.1467,37.1467,37.1207,37.138,216279.0
2019-06-21 12:00:00,42.73,42.74,42.72,42.73,233223.0,37.138,37.1467,37.1293,37.138,233223.0
2019-06-21 12:05:00,42.74,42.75,42.73,42.75,153154.0,37.1467,37.1554,37.138,37.1554,153154.0
2019-06-21 12:10:00,42.75,42.75,42.73,42.75,238652.0,37.1554,37.1554,37.138,37.1554,238652.0
2019-06-21 12:15:00,42.75,42.75,42.69,42.69,363944.0,37.1554,37.1554,37.1033,37.1033,363944.0
2019-06-21 12:20:00,42.7,42.71,42.68,42.69,394071.0,37.112,37.1207,37.0946,37.1033,394071.0
2019-06-21 12:25:00,42.69,42.71,42.67,42.71,381628.0,37.1033,37.1207,37.0859,37.1207,381628.0
2019-06-21 12:30:00,42.7,42.73,42.69,42.71,950491.0,37.112,37.138,37.1033,37.1207,950491.0
2019-06-21 12:35:00,42.71,42.72,42.69,42.7,198725.0,37.1207,37.1293,37.1033,37.112,198725.0
2019-06-21 12:40:00,42.7,42.7,42.67,42.68,153682.0,37.112,37.112,37.0859,37.0946,153682.0
2019-06-21 12:45:00,42.68,42.71,42.68,42.69,606734.0,37.0946,37.1207,37.0946,37.1033,606734.0
2019-06-21 12:50:00,42.69,42.71,42.69,42.7,281166.0,37.1033,37.1207,37.1033,37.112,281166.0
2019-06-21 12:55:00,42.71,42.71,42.68,42.71,87836.0,37.1207,37.1207,37.0946,37.1207,87836.0
2019-06-21 13:00:00,42.7,42.73,42.69,42.7,511024.0,37.112,37.138,37.1033,37.112,511024.0
2019-06-21 13:05:00,42.7,42.73,42.7,42.71,56802.0,37.112,37.138,37.112,37.1207,56802.0
2019-06-21 13:10:00,42.72,42.73,42.71,42.73,102981.0,37.1293,37.138,37.1207,37.138,102981.0
2019-06-21 13:15:00,42.73,42.74,42.72,42.73,138419.0,37.138,37.1467,37.1293,37.138,138419.0
2019-06-21 13:20:00,42.73,42.74,42.72,42.73,102504.0,37.138,37.1467,37.1293,37.138,102504.0
2019-06-21 13:25:00,42.73,42.74,42.72,42.73,98124.0,37.138,37.1467,37.1293,37.138,98124.0
2019-06-21 13:30:00,42.74,42.74,42.72,42.74,729151.0,37.1467,37.1467,37.1293,37.1467,729151.0
2019-06-21 13:35:00,42.73,42.74,42.72,42.73,409517.0,37.138,37.1467,37.1293,37.138,409517.0
2019-06-21 13:40:00,42.73,42.73,42.72,42.73,256782.0,37.138,37.138,37.1293,37.138,256782.0
2019-06-21 13:45:00,42.72,42.73,42.72,42.72,122014.0,37.1293,37.138,37.1293,37.1293,122014.0
2019-06-21 13:50:00,42.72,42.73,42.71,42.72,195005.0,37.1293,37.138,37.1207,37.1293,195005.0
2019-06-21 13:55:00,42.71,42.72,42.7,42.72,451506.0,37.1207,37.1293,37.112,37.1293,451506.0
2019-06-21 14:00:00,42.71,42.73,42.7,42.73,348788.0,37.1207,37.138,37.112,37.138,348788.0
2019-06-21 14:05:00,42.73,42.73,42.71,42.71,226348.0,37.138,37.138,37.1207,37.1207,226348.0
2019-06-21 14:10:00,42.7,42.71,42.69,42.7,126576.0,37.112,37.1207,37.1033,37.112,126576.0
2019-06-21 14:15:00,42.7,42.71,42.68,42.69,544380.0,37.112,37.1207,37.0946,37.1033,544380.0
2019-06-21 14:20:00,42.69,42.7,42.67,42.68,213597.0,37.1033,37.112,37.0859,37.0946,213597.0
2019-06-21 14:25:00,42.68,42.68,42.67,42.68,268836.0,37.0946,37.0946,37.0859,37.0946,268836.0
2019-06-21 14:30:00,42.68,42.71,42.67,42.7,309488.0,37.0946,37.1207,37.0859,37.112,309488.0
2019-06-21 14:35:00,42.69,42.7,42.69,42.69,118509.0,37.1033,37.112,37.1033,37.1033,118509.0
2019-06-21 14:40:00,42.7,42.72,42.69,42.72,132032.0,37.112,37.1293,37.1033,37.1293,132032.0
2019-06-21 14:45:00,42.71,42.74,42.7,42.73,115550.0,37.1207,37.1467,37.112,37.138,115550.0
2019-06-21 14:50:00,42.73,42.75,42.72,42.73,240542.0,37.138,37.1554,37.1293,37.138,240542.0
2019-06-21 14:55:00,42.73,42.76,42.73,42.76,404105.0,37.138,37.1641,37.138,37.1641,404105.0
2019-06-21 15:00:00,42.76,42.76,42.74,42.75,285166.0,37.1641,37.1641,37.1467,37.1554,285166.0
2019-06-21 15:05:00,42.76,42.78,42.75,42.77,161583.0,37.1641,37.1815,37.1554,37.1728,161583.0
2019-06-21 15:10:00,42.77,42.78,42.76,42.77,153309.0,37.1728,37.1815,37.1641,37.1728,153309.0
2019-06-21 15:15:00,42.78,42.79,42.77,42.78,77451.0,37.1815,37.1902,37.1728,37.1815,77451.0
2019-06-21 15:20:00,42.79,42.79,42.77,42.78,222572.0,37.1902,37.1902,37.1728,37.1815,222572.0
2019-06-21 15:25:00,42.77,42.79,42.77,42.78,99874.0,37.1728,37.1902,37.1728,37.1815,99874.0
2019-06-21 15:30:00,42.78,42.8,42.77,42.79,365529.0,37.1815,37.1989,37.1728,37.1902,365529.0
2019-06-21 15:35:00,42.79,42.81,42.78,42.81,298004.0,37.1902,37.2076,37.1815,37.2076,298004.0
2019-06-21 15:40:00,42.8,42.82,42.8,42.82,379617.0,37.1989,37.2163,37.1989,37.2163,379617.0
2019-06-21 15:45:00,42.82,42.83,42.79,42.8,721296.0,37.2163,37.225,37.1902,37.1989,721296.0
2019-06-21 15:50:00,42.8,42.8,42.75,42.76,1908145.0,37.1989,37.1989,37.1554,37.1641,1908145.0
2019-06-21 15:55:00,42.76,42.78,42.73,42.75,4947480.0,37.1641,37.1815,37.138,37.1554,4947480.0
2019-06-24 09:30:00,42.74,42.78,42.73,42.77,848234.0,37.1467,37.1815,37.138,37.1728,848234.0
2019-06-24 09:35:00,42.77,42.77,42.73,42.76,684073.0,37.1728,37.1728,37.138,37.1641,684073.0
2019-06-24 09:40:00,42.76,42.78,42.71,42.72,957331.0,37.1641,37.1815,37.1207,37.1293,957331.0
2019-06-24 09:45:00,42.73,42.73,42.67,42.73,2251398.0,37.138,37.138,37.0859,37.138,2251398.0
2019-06-24 09:50:00,42.72,42.75,42.68,42.71,683925.0,37.1293,37.1554,37.0946,37.1207,683925.0
2019-06-24 09:55:00,42.71,42.72,42.66,42.67,866082.0,37.1207,37.1293,37.0772,37.0859,866082.0
2019-06-24 10:00:00,42.67,42.73,42.67,42.72,699561.0,37.0859,37.138,37.0859,37.1293,699561.0
2019-06-24 10:05:00,42.72,42.76,42.71,42.75,328996.0,37.1293,37.1641,37.1207,37.1554,328996.0
2019-06-24 10:10:00,42.74,42.77,42.74,42.76,511239.0,37.1467,37.1728,37.1467,37.1641,511239.0
2019-06-24 10:15:00,42.76,42.79,42.75,42.79,498585.0,37.1641,37.1902,37.1554,37.1902,498585.0
2019-06-24 10:20:00,42.78,42.79,42.76,42.78,229748.0,37.1815,37.1902,37.1641,37.1815,229748.0
2019-06-24 10:25:00,42.78,42.8,42.77,42.8,226655.0,37.1815,37.1989,37.1728,37.1989,226655.0
2019-06-24 10:30:00,42.8,42.8,42.77,42.78,396629.0,37.1989,37.1989,37.1728,37.1815,396629.0
2019-06-24 10:35:00,42.79,42.79,42.75,42.75,287701.0,37.1902,37.1902,37.1554,37.1554,287701.0
2019-06-24 10:40:00,42.76,42.76,42.74,42.76,505669.0,37.1641,37.1641,37.1467,37.1641,505669.0
2019-06-24 10:45:00,42.76,42.77,42.73,42.74,219074.0,37.1641,37.1728,37.138,37.1467,219074.0
2019-06-24 10:50:00,42.74,42.77,42.74,42.77,327674.0,37.1467,37.1728,37.1467,37.1728,327674.0
2019-06-24 10:55:00,42.76,42.78,42.74,42.77,359065.0,37.1641,37.1815,37.1467,37.1728,359065.0
2019-06-24 11:00:00,42.77,42.81,42.76,42.8,496922.0,37.1728,37.2076,37.1641,37.1989,496922.0
2019-06-24 11:05:00,42.8,42.82,42.79,42.8,287492.0,37.1989,37.2163,37.1902,37.1989,287492.0
2019-06-24 11:10:00,42.81,42.82,42.8,42.81,264380.0,37.2076,37.2163,37.1989,37.2076,264380.0
2019-06-24 11:15:00,42.81,42.82,42.8,42.8,199201.0,37.2076,37.2163,37.1989,37.1989,199201.0
2019-06-24 11:20:00,42.8,42.8,42.77,42.79,461568.0,37.1989,37.1989,37.1728,37.1902,461568.0
2019-06-24 11:25:00,42.79,42.81,42.78,42.8,739436.0,37.1902,37.2076,37.1815,37.1989,739436.0
2019-06-24 11:30:00,42.8,42.81,42.77,42.77,737096.0,37.1989,37.2076,37.1728,37.1728,737096.0
2019-06-24 11:35:00,42.77,42.78,42.76,42.76,835240.0,37.1728,37.1815,37.1641,37.1641,835240.0
2019-06-24 11:40:00,42.76,42.77,42.75,42.75,586718.0,37.1641,37.1728,37.1554,37.1554,586718.0
2019-06-24 11:45:00,42.75,42.75,42.73,42.75,1033985.0,37.1554,37.1554,37.138,37.1554,1033985.0
2019-06-24 11:50:00,42.75,42.77,42.73,42.75,473372.0,37.1554,37.1728,37.138,37.1554,473372.0
2019-06-24 11:55:00,42.75,42.75,42.72,42.72,435116.0,37.1554,37.1554,37.1293,37.1293,435116.0
2019-06-24 12:00:00,42.73,42.75,42.72,42.74,372164.0,37.138,37.1554,37.1293,37.1467,372164.0
2019-06-24 12:05:00,42.74,42.74,42.71,42.72,297850.0,37.1467,37.1467,37.1207,37.1293,297850.0
2019-06-24 12:10:00,42.72,42.74,42.71,42.73,235202.0,37.1293,37.1467,37.1207,37.138,235202.0
2019-06-24 12:15:00,42.74,42.75,42.73,42.75,144104.0,37.1467,37.1554,37.138,37.1554,144104.0
2019-06-24 12:20:00,42.75,42.76,42.74,42.75,364906.0,37.1554,37.1641,37.1467,37.1554,364906.0
2019-06-24 12:25:00,42.74,42.75,42.73,42.73,223578.0,37.1467,37.1554,37.138,37.138,223578.0
2019-06-24 12:30:00,42.74,42.74,42.72,42.72,195912.0,37.1467,37.1467,37.1293,37.1293,195912.0
2019-06-24 12:35:00,42.73,42.74,42.72,42.74,152110.0,37.138,37.1467,37.1293,37.1467,152110.0
2019-06-24 12:40:00,42.74,42.75,42.73,42.75,120083.0,37.1467,37.1554,37.138,37.1554,120083.0
2019-06-24 12:45:00,42.75,42.76,42.74,42.76,206942.0,37.1554,37.1641,37.1467,37.1641,206942.0
2019-06-24 12:50:00,42.76,42.78,42.75,42.78,143132.0,37.1641,37.1815,37.1554,37.1815,143132.0
2019-06-24 12:55:00,42.78,42.78,42.77,42.77,117058.0,37.1815,37.1815,37.1728,37.1728,117058.0
2019-06-24 13:00:00,42.77,42.78,42.76,42.76,167048.0,37.1728,37.1815,37.1641,37.1641,167048.0
2019-06-24 13:05:00,42.76,42.77,42.75,42.76,173292.0,37.1641,37.1728,37.1554,37.1641,173292.0
2019-06-24 13:10:00,42.76,42.76,42.74,42.75,169830.0,37.1641,37.1641,37.1467,37.1554,169830.0
2019-06-24 13:15:00,42.75,42.75,42.74,42.74,74060.0,37.1554,37.1554,37.1467,37.1467,74060.0
2019-06-24 13:20:00,42.74,42.75,42.72,42.72,435365.0,37.1467,37.1554,37.1293,37.1293,435365.0
2019-06-24 13:25:00,42.72,42.73,42.71,42.71,236360.0,37.1293,37.138,37.1207,37.1207,236360.0
2019-06-24 13:30:00,42.71,42.72,42.7,42.7,183227.0,37.1207,37.1293,37.112,37.112,183227.0
2019-06-24 13:35:00,42.71,42.73,42.7,42.72,294739.0,37.1207,37.138,37.112,37.1293,294739.0
2019-06-24 13:40:00,42.72,42.73,42.69,42.7,349381.0,37.1293,37.138,37.1033,37.112,349381.0
2019-06-24 13:45:00,42.7,42.7,42.68,42.69,220753.0,37.112,37.112,37.0946,37.1033,220753.0
2019-06-24 13:50:00,42.7,42.71,42.68,42.68,253101.0,37.112,37.1207,37.0946,37.0946,253101.0
2019-06-24 13:55:00,42.69,42.69,42.68,42.68,90749.0,37.1033,37.1033,37.0946,37.0946,90749.0
2019-06-24 14:00:00,42.69,42.7,42.68,42.69,242598.0,37.1033,37.112,37.0946,37.1033,242598.0
2019-06-24 14:05:00,42.7,42.7,42.69,42.7,78209.0,37.112,37.112,37.1033,37.112,78209.0
2019-06-24 14:10:00,42.69,42.71,42.69,42.69,323521.0,37.1033,37.1207,37.1033,37.1033,323521.0
2019-06-24 14:15:00,42.69,42.7,42.69,42.7,78993.0,37.1033,37.112,37.1033,37.112,78993.0
2019-06-24 14:20:00,42.69,42.7,42.69,42.69,105129.0,37.1033,37.112,37.1033,37.1033,105129.0
2019-06-24 14:25:00,42.7,42.7,42.69,42.69,101949.0,37.112,37.112,37.1033,37.1033,101949.0
2019-06-24 14:30:00,42.69,42.71,42.69,42.71,242391.0,37.1033,37.1207,37.1033,37.1207,242391.0
2019-06-24 14:35:00,42.71,42.72,42.7,42.71,326637.0,37.1207,37.1293,37.112,37.1207,326637.0
2019-06-24 14:40:00,42.7,42.71,42.69,42.7,179304.0,37.112,37.1207,37.1033,37.112,179304.0
2019-06-24 14:45:00,42.69,42.72,42.69,42.71,425527.0,37.1033,37.1293,37.1033,37.1207,425527.0
2019-06-24 14:50:00,42.71,42.71,42.7,42.71,557123.0,37.1207,37.1207,37.112,37.1207,557123.0
2019-06-24 14:55:00,42.71,42.73,42.7,42.72,171834.0,37.1207,37.138,37.112,37.1293,171834.0
2019-06-24 15:00:00,42.73,42.73,42.71,42.71,122306.0,37.138,37.138,37.1207,37.1207,122306.0
2019-06-24 15:05:00,42.72,42.72,42.7,42.7,304026.0,37.1293,37.1293,37.112,37.112,304026.0
2019-06-24 15:10:00,42.71,42.71,42.69,42.7,484584.0,37.1207,37.1207,37.1033,37.112,484584.0
2019-06-24 15:15:00,42.7,42.71,42.7,42.7,58578.0,37.112,37.1207,37.112,37.112,58578.0
2019-06-24 15:20:00,42.7,42.71,42.69,42.71,348696.0,37.112,37.1207,37.1033,37.1207,348696.0
2019-06-24 15:25:00,42.71,42.71,42.69,42.69,100062.0,37.1207,37.1207,37.1033,37.1033,100062.0
2019-06-24 15:30:00,42.7,42.7,42.69,42.69,171557.0,37.112,37.112,37.1033,37.1033,171557.0
2019-06-24 15:35:00,42.69,42.69,42.68,42.69,689621.0,37.1033,37.1033,37.0946,37.1033,689621.0
2019-06-24 15:40:00,42.69,42.69,42.68,42.69,147753.0,37.1033,37.1033,37.0946,37.1033,147753.0
2019-06-24 15:45:00,42.69,42.69,42.67,42.68,760490.0,37.1033,37.1033,37.0859,37.0946,760490.0
2019-06-24 15:50:00,42.68,42.68,42.67,42.67,1024110.0,37.0946,37.0946,37.0859,37.0859,1024110.0
2019-06-24 15:55:00,42.67,42.73,42.67,42.72,3453722.0,37.0859,37.138,37.0859,37.1293,3453722.0
2019-06-25 09:30:00,42.54,42.59,42.49,42.5,563556.0,36.9729,37.0164,36.9294,36.9381,563556.0
2019-06-25 09:35:00,42.51,42.54,42.44,42.48,2157148.0,36.9468,36.9729,36.886,36.9208,2157148.0
2019-06-25 09:40:00,42.48,42.49,42.46,42.49,398613.0,36.9208,36.9294,36.9034,36.9294,398613.0
2019-06-25 09:45:00,42.49,42.5,42.44,42.45,969751.0,36.9294,36.9381,36.886,36.8947,969751.0
2019-06-25 09:50:00,42.45,42.51,42.44,42.5,401406.0,36.8947,36.9468,36.886,36.9381,401406.0
2019-06-25 09:55:00,42.49,42.49,42.46,42.48,371710.0,36.9294,36.9294,36.9034,36.9208,371710.0
2019-06-25 10:00:00,42.48,42.5,42.47,42.47,1075542.0,36.9208,36.9381,36.9121,36.9121,1075542.0
2019-06-25 10:05:00,42.47,42.52,42.46,42.51,934302.0,36.9121,36.9555,36.9034,36.9468,934302.0
2019-06-25 10:10:00,42.52,42.53,42.48,42.51,516361.0,36.9555,36.9642,36.9208,36.9468,516361.0
2019-06-25 10:15:00,42.5,42.51,42.47,42.47,1832064.0,36.9381,36.9468,36.9121,36.9121,1832064.0
2019-06-25 10:20:00,42.47,42.47,42.42,42.47,1048654.0,36.9121,36.9121,36.8686,36.9121,1048654.0
2019-06-25 10:25:00,42.47,42.52,42.46,42.52,603048.0,36.9121,36.9555,36.9034,36.9555,603048.0
2019-06-25 10:30:00,42.51,42.52,42.47,42.48,262238.0,36.9468,36.9555,36.9121,36.9208,262238.0
2019-06-25 10:35:00,42.48,42.49,42.46,42.47,871639.0,36.9208,36.9294,36.9034,36.9121,871639.0
2019-06-25 10:40:00,42.48,42.5,42.44,42.45,241415.0,36.9208,36.9381,36.886,36.8947,241415.0
2019-06-25 10:45:00,42.45,42.47,42.43,42.43,912316.0,36.8947,36.9121,36.8773,36.8773,912316.0
2019-06-25 10:50:00,42.44,42.48,42.42,42.44,550066.0,36.886,36.9208,36.8686,36.886,550066.0
2019-06-25 10:55:00,42.45,42.47,42.41,42.47,477892.0,36.8947,36.9121,36.8599,36.9121,477892.0
2019-06-25 11:00:00,42.47,42.48,42.45,42.48,454015.0,36.9121,36.9208,36.8947,36.9208,454015.0
2019-06-25 11:05:00,42.48,42.51,42.46,42.51,349685.0,36.9208,36.9468,36.9034,36.9468,349685.0
2019-06-25 11:10:00,42.5,42.53,42.5,42.52,196695.0,36.9381,36.9642,36.9381,36.9555,196695.0
2019-06-25 11:15:00,42.52,42.54,42.51,42.52,276779.0,36.9555,36.9729,36.9468,36.9555,276779.0
2019-06-25 11:20:00,42.52,42.55,42.52,42.55,269228.0,36.9555,36.9816,36.9555,36.9816,269228.0
2019-06-25 11:25:00,42.55,42.55,42.53,42.54,201020.0,36.9816,36.9816,36.9642,36.9729,201020.0
2019-06-25 11:30:00,42.54,42.55,42.51,42.51,268513.0,36.9729,36.9816,36.9468,36.9468,268513.0
2019-06-25 11:35:00,42.51,42.53,42.5,42.52,245771.0,36.9468,36.9642,36.9381,36.9555,245771.0
2019-06-25 11:40:00,42.52,42.55,42.52,42.54,403830.0,36.9555,36.9816,36.9555,36.9729,403830.0
2019-06-25 11:45:00,42.53,42.55,42.52,42.54,187414.0,36.9642,36.9816,36.9555,36.9729,187414.0
2019-06-25 11:50:00,42.54,42.55,42.53,42.54,417767.0,36.9729,36.9816,36.9642,36.9729,417767.0
2019-06-25 11:55:00,42.54,42.55,42.53,42.54,358510.0,36.9729,36.9816,36.9642,36.9729,358510.0
2019-06-25 12:00:00,42.54,42.54,42.52,42.52,248351.0,36.9729,36.9729,36.9555,36.9555,248351.0
2019-06-25 12:05:00,42.52,42.53,42.51,42.52,262330.0,36.9555,36.9642,36.9468,36.9555,262330.0
2019-06-25 12:10:00,42.51,42.53,42.51,42.52,202767.0,36.9468,36.9642,36.9468,36.9555,202767.0
2019-06-25 12:15:00,42.52,42.53,42.49,42.5,242093.0,36.9555,36.9642,36.9294,36.9381,242093.0
2019-06-25 12:20:00,42.5,42.52,42.48,42.49,762793.0,36.9381,36.9555,36.9208,36.9294,762793.0
2019-06-25 12:25:00,42.5,42.51,42.49,42.51,644140.0,36.9381,36.9468,36.9294,36.9468,644140.0
2019-06-25 12:30:00,42.51,42.52,42.47,42.48,498025.0,36.9468,36.9555,36.9121,36.9208,498025.0
2019-06-25 12:35:00,42.48,42.49,42.34,42.35,3654861.0,36.9208,36.9294,36.7991,36.8078,3654861.0
2019-06-25 12:40:00,42.34,42.38,42.31,42.32,1193419.0,36.7991,36.8338,36.773,36.7817,1193419.0
2019-06-25 12:45:00,42.32,42.36,42.31,42.35,624647.0,36.7817,36.8165,36.773,36.8078,624647.0
2019-06-25 12:50:00,42.36,42.4,42.35,42.36,721632.0,36.8165,36.8512,36.8078,36.8165,721632.0
2019-06-25 12:55:00,42.36,42.38,42.32,42.33,1800759.0,36.8165,36.8338,36.7817,36.7904,1800759.0
2019-06-25 13:00:00,42.34,42.34,42.23,42.28,2812931.0,36.7991,36.7991,36.7035,36.7469,2812931.0
2019-06-25 13:05:00,42.28,42.34,42.26,42.33,1446641.0,36.7469,36.7991,36.7295,36.7904,1446641.0
2019-06-25 13:10:00,42.33,42.35,42.28,42.29,968849.0,36.7904,36.8078,36.7469,36.7556,968849.0
2019-06-25 13:15:00,42.29,42.31,42.26,42.27,744906.0,36.7556,36.773,36.7295,36.7382,744906.0
2019-06-25 13:20:00,42.27,42.28,42.23,42.25,1336426.0,36.7382,36.7469,36.7035,36.7209,1336426.0
2019-06-25 13:25:00,42.25,42.34,42.24,42.32,685092.0,36.7209,36.7991,36.7122,36.7817,685092.0
2019-06-25 13:30:00,42.32,42.41,42.3,42.41,604987.0,36.7817,36.8599,36.7643,36.8599,604987.0
2019-06-25 13:35:00,42.41,42.44,42.34,42.35,1132277.0,36.8599,36.886,36.7991,36.8078,1132277.0
2019-06-25 13:40:00,42.35,42.37,42.33,42.36,774711.0,36.8078,36.8252,36.7904,36.8165,774711.0
2019-06-25 13:45:00,42.35,42.39,42.35,42.38,246155.0,36.8078,36.8425,36.8078,36.8338,246155.0
2019-06-25 13:50:00,42.38,42.39,42.34,42.36,283543.0,36.8338,36.8425,36.7991,36.8165,283543.0
2019-06-25 13:55:00,42.36,42.36,42.31,42.33,117530.0,36.8165,36.8165,36.773,36.7904,117530.0
2019-06-25 14:00:00,42.33,42.35,42.31,42.33,180455.0,36.7904,36.8078,36.773,36.7904,180455.0
2019-06-25 14:05:00,42.33,42.34,42.32,42.33,179078.0,36.7904,36.7991,36.7817,36.7904,179078.0
2019-06-25 14:10:00,42.32,42.32,42.31,42.32,113779.0,36.7817,36.7817,36.773,36.7817,113779.0
2019-06-25 14:15:00,42.32,42.34,42.31,42.31,195722.0,36.7817,36.7991,36.773,36.773,195722.0
2019-06-25 14:20:00,42.31,42.32,42.27,42.28,453283.0,36.773,36.7817,36.7382,36.7469,453283.0
2019-06-25 14:25:00,42.28,42.29,42.26,42.27,141177.0,36.7469,36.7556,36.7295,36.7382,141177.0
2019-06-25 14:30:00,42.26,42.28,42.24,42.26,168167.0,36.7295,36.7469,36.7122,36.7295,168167.0
2019-06-25 14:35:00,42.26,42.26,42.21,42.24,252465.0,36.7295,36.7295,36.6861,36.7122,252465.0
2019-06-25 14:40:00,42.23,42.25,42.21,42.23,492396.0,36.7035,36.7209,36.6861,36.7035,492396.0
2019-06-25 14:45:00,42.22,42.27,42.22,42.26,419850.0,36.6948,36.7382,36.6948,36.7295,419850.0
2019-06-25 14:50:00,42.26,42.27,42.24,42.27,505615.0,36.7295,36.7382,36.7122,36.7382,505615.0
2019-06-25 14:55:00,42.27,42.29,42.26,42.27,476251.0,36.7382,36.7556,36.7295,36.7382,476251.0
2019-06-25 15:00:00,42.27,42.29,42.26,42.28,476028.0,36.7382,36.7556,36.7295,36.7469,476028.0
2019-06-25 15:05:00,42.27,42.29,42.27,42.27,170333.0,36.7382,36.7556,36.7382,36.7382,170333.0
2019-06-25 15:10:00,42.27,42.29,42.24,42.24,186905.0,36.7382,36.7556,36.7122,36.7122,186905.0
2019-06-25 15:15:00,42.25,42.26,42.23,42.24,154744.0,36.7209,36.7295,36.7035,36.7122,154744.0
2019-06-25 15:20:00,42.23,42.26,42.23,42.26,177296.0,36.7035,36.7295,36.7035,36.7295,177296.0
2019-06-25 15:25:00,42.25,42.28,42.24,42.26,255357.0,36.7209,36.7469,36.7122,36.7295,255357.0
2019-06-25 15:30:00,42.26,42.27,42.24,42.26,269739.0,36.7295,36.7382,36.7122,36.7295,269739.0
2019-06-25 15:35:00,42.26,42.3,42.25,42.29,548572.0,36.7295,36.7643,36.7209,36.7556,548572.0
2019-06-25 15:40:00,42.29,42.29,42.26,42.27,238527.0,36.7556,36.7556,36.7295,36.7382,238527.0
2019-06-25 15:45:00,42.26,42.29,42.24,42.27,875104.0,36.7295,36.7556,36.7122,36.7382,875104.0
2019-06-25 15:50:00,42.27,42.27,42.23,42.23,1957286.0,36.7382,36.7382,36.7035,36.7035,1957286.0
2019-06-25 15:55:00,42.23,42.29,42.22,42.27,3146383.0,36.7035,36.7556,36.6948,36.7382,3146383.0
2019-06-26 09:30:00,42.6,42.67,42.57,42.64,1224639.0,37.0251,37.0859,36.999,37.0598,1224639.0
2019-06-26 09:35:00,42.65,42.69,42.63,42.68,675761.0,37.0685,37.1033,37.0511,37.0946,675761.0
2019-06-26 09:40:00,42.68,42.71,42.67,42.7,952878.0,37.0946,37.1207,37.0859,37.112,952878.0
2019-06-26 09:45:00,42.7,42.7,42.61,42.63,711005.0,37.112,37.112,37.0337,37.0511,711005.0
2019-06-26 09:50:00,42.63,42.64,42.6,42.62,516689.0,37.0511,37.0598,37.0251,37.0424,516689.0
2019-06-26 09:55:00,42.62,42.63,42.58,42.61,517118.0,37.0424,37.0511,37.0077,37.0337,517118.0
2019-06-26 10:00:00,42.6,42.64,42.57,42.64,370308.0,37.0251,37.0598,36.999,37.0598,370308.0
2019-06-26 10:05:00,42.63,42.64,42.61,42.63,370316.0,37.0511,37.0598,37.0337,37.0511,370316.0
2019-06-26 10:10:00,42.64,42.65,42.58,42.59,327351.0,37.0598,37.0685,37.0077,37.0164,327351.0
2019-06-26 10:15:00,42.59,42.63,42.58,42.63,217972.0,37.0164,37.0511,37.0077,37.0511,217972.0
2019-06-26 10:20:00,42.63,42.66,42.62,42.62,434755.0,37.0511,37.0772,37.0424,37.0424,434755.0
2019-06-26 10:25:00,42.62,42.68,42.61,42.68,1480565.0,37.0424,37.0946,37.0337,37.0946,1480565.0
2019-06-26 10:30:00,42.68,42.72,42.67,42.72,569323.0,37.0946,37.1293,37.0859,37.1293,569323.0
2019-06-26 10:35:00,42.72,42.72,42.68,42.71,883340.0,37.1293,37.1293,37.0946,37.1207,883340.0
2019-06-26 10:40:00,42.71,42.71,42.65,42.66,996434.0,37.1207,37.1207,37.0685,37.0772,996434.0
2019-06-26 10:45:00,42.67,42.72,42.67,42.71,532653.0,37.0859,37.1293,37.0859,37.1207,532653.0
2019-06-26 10:50:00,42.72,42.72,42.69,42.7,465592.0,37.1293,37.1293,37.1033,37.112,465592.0
2019-06-26 10:55:00,42.69,42.74,42.68,42.74,599988.0,37.1033,37.1467,37.0946,37.1467,599988.0
2019-06-26 11:00:00,42.74,42.76,42.72,42.74,379847.0,37.1467,37.1641,37.1293,37.1467,379847.0
2019-06-26 11:05:00,42.74,42.76,42.73,42.74,267210.0,37.1467,37.1641,37.138,37.1467,267210.0
2019-06-26 11:10:00,42.74,42.74,42.69,42.7,504790.0,37.1467,37.1467,37.1033,37.112,504790.0
2019-06-26 11:15:00,42.7,42.72,42.69,42.7,842741.0,37.112,37.1293,37.1033,37.112,842741.0
2019-06-26 11:20:00,42.69,42.72,42.69,42.71,108329.0,37.1033,37.1293,37.1033,37.1207,108329.0
2019-06-26 11:25:00,42.71,42.73,42.7,42.73,250342.0,37.1207,37.138,37.112,37.138,250342.0
2019-06-26 11:30:00,42.73,42.73,42.69,42.7,889043.0,37.138,37.138,37.1033,37.112,889043.0
2019-06-26 11:35:00,42.7,42.73,42.68,42.73,480486.0,37.112,37.138,37.0946,37.138,480486.0
2019-06-26 11:40:00,42.73,42.74,42.71,42.73,136123.0,37.138,37.1467,37.1207,37.138,136123.0
2019-06-26 11:45:00,42.73,42.78,42.73,42.77,229218.0,37.138,37.1815,37.138,37.1728,229218.0
2019-06-26 11:50:00,42.77,42.79,42.77,42.77,482117.0,37.1728,37.1902,37.1728,37.1728,482117.0
2019-06-26 11:55:00,42.78,42.81,42.77,42.81,160385.0,37.1815,37.2076,37.1728,37.2076,160385.0
2019-06-26 12:00:00,42.81,42.82,42.79,42.8,350142.0,37.2076,37.2163,37.1902,37.1989,350142.0
2019-06-26 12:05:00,42.8,42.81,42.78,42.79,236983.0,37.1989,37.2076,37.1815,37.1902,236983.0
2019-06-26 12:10:00,42.79,42.8,42.77,42.78,150859.0,37.1902,37.1989,37.1728,37.1815,150859.0
2019-06-26 12:15:00,42.79,42.8,42.78,42.79,366804.0,37.1902,37.1989,37.1815,37.1902,366804.0
2019-06-26 12:20:00,42.79,42.79,42.76,42.78,501296.0,37.1902,37.1902,37.1641,37.1815,501296.0
2019-06-26 12:25:00,42.78,42.81,42.78,42.81,205489.0,37.1815,37.2076,37.1815,37.2076,205489.0
2019-06-26 12:30:00,42.81,42.81,42.79,42.81,128053.0,37.2076,37.2076,37.1902,37.2076,128053.0
2019-06-26 12:35:00,42.81,42.82,42.79,42.8,256480.0,37.2076,37.2163,37.1902,37.1989,256480.0
2019-06-26 12:40:00,42.8,42.82,42.79,42.82,185700.0,37.1989,37.2163,37.1902,37.2163,185700.0
2019-06-26 12:45:00,42.82,42.82,42.8,42.8,124038.0,37.2163,37.2163,37.1989,37.1989,124038.0
2019-06-26 12:50:00,42.8,42.81,42.78,42.8,258247.0,37.1989,37.2076,37.1815,37.1989,258247.0
2019-06-26 12:55:00,42.8,42.8,42.78,42.79,359329.0,37.1989,37.1989,37.1815,37.1902,359329.0
2019-06-26 13:00:00,42.79,42.8,42.77,42.77,209550.0,37.1902,37.1989,37.1728,37.1728,209550.0
2019-06-26 13:05:00,42.77,42.78,42.75,42.76,498210.0,37.1728,37.1815,37.1554,37.1641,498210.0
2019-06-26 13:10:00,42.75,42.76,42.74,42.75,266726.0,37.1554,37.1641,37.1467,37.1554,266726.0
2019-06-26 13:15:00,42.76,42.76,42.73,42.75,350509.0,37.1641,37.1641,37.138,37.1554,350509.0
2019-06-26 13:20:00,42.75,42.75,42.72,42.73,63777.0,37.1554,37.1554,37.1293,37.138,63777.0
2019-06-26 13:25:00,42.73,42.75,42.71,42.71,320634.0,37.138,37.1554,37.1207,37.1207,320634.0
2019-06-26 13:30:00,42.72,42.72,42.71,42.72,158668.0,37.1293,37.1293,37.1207,37.1293,158668.0
2019-06-26 13:35:00,42.72,42.72,42.69,42.69,964518.0,37.1293,37.1293,37.1033,37.1033,964518.0
2019-06-26 13:40:00,42.7,42.7,42.68,42.7,223221.0,37.112,37.112,37.0946,37.112,223221.0
2019-06-26 13:45:00,42.7,42.71,42.68,42.7,200145.0,37.112,37.1207,37.0946,37.112,200145.0
2019-06-26 13:50:00,42.7,42.71,42.69,42.71,109955.0,37.112,37.1207,37.1033,37.1207,109955.0
2019-06-26 13:55:00,42.71,42.73,42.69,42.7,237992.0,37.1207,37.138,37.1033,37.112,237992.0
2019-06-26 14:00:00,42.69,42.72,42.69,42.72,150970.0,37.1033,37.1293,37.1033,37.1293,150970.0
2019-06-26 14:05:00,42.72,42.73,42.69,42.7,233364.0,37.1293,37.138,37.1033,37.112,233364.0
2019-06-26 14:10:00,42.7,42.73,42.69,42.73,113491.0,37.112,37.138,37.1033,37.138,113491.0
2019-06-26 14:15:00,42.73,42.73,42.72,42.73,178867.0,37.138,37.138,37.1293,37.138,178867.0
2019-06-26 14:20:00,42.73,42.74,42.72,42.72,223184.0,37.138,37.1467,37.1293,37.1293,223184.0
2019-06-26 14:25:00,42.73,42.73,42.69,42.72,580076.0,37.138,37.138,37.1033,37.1293,580076.0
2019-06-26 14:30:00,42.72,42.72,42.69,42.69,214876.0,37.1293,37.1293,37.1033,37.1033,214876.0
2019-06-26 14:35:00,42.69,42.7,42.66,42.68,254758.0,37.1033,37.112,37.0772,37.0946,254758.0
2019-06-26 14:40:00,42.68,42.69,42.65,42.66,362498.0,37.0946,37.1033,37.0685,37.0772,362498.0
2019-06-26 14:45:00,42.67,42.7,42.66,42.69,708760.0,37.0859,37.112,37.0772,37.1033,708760.0
2019-06-26 14:50:00,42.7,42.7,42.67,42.68,326767.0,37.112,37.112,37.0859,37.0946,326767.0
2019-06-26 14:55:00,42.69,42.72,42.68,42.72,52879.0,37.1033,37.1293,37.0946,37.1293,52879.0
2019-06-26 15:00:00,42.72,42.73,42.71,42.72,172486.0,37.1293,37.138,37.1207,37.1293,172486.0
2019-06-26 15:05:00,42.73,42.73,42.7,42.71,326808.0,37.138,37.138,37.112,37.1207,326808.0
2019-06-26 15:10:00,42.71,42.72,42.7,42.72,213433.0,37.1207,37.1293,37.112,37.1293,213433.0
2019-06-26 15:15:00,42.72,42.73,42.7,42.72,255641.0,37.1293,37.138,37.112,37.1293,255641.0
2019-06-26 15:20:00,42.71,42.72,42.71,42.72,89319.0,37.1207,37.1293,37.1207,37.1293,89319.0
2019-06-26 15:25:00,42.72,42.72,42.7,42.7,285907.0,37.1293,37.1293,37.112,37.112,285907.0
2019-06-26 15:30:00,42.7,42.72,42.69,42.71,313557.0,37.112,37.1293,37.1033,37.1207,313557.0
2019-06-26 15:35:00,42.71,42.72,42.69,42.72,306557.0,37.1207,37.1293,37.1033,37.1293,306557.0
2019-06-26 15:40:00,42.72,42.73,42.71,42.72,458627.0,37.1293,37.138,37.1207,37.1293,458627.0
2019-06-26 15:45:00,42.71,42.72,42.7,42.71,344629.0,37.1207,37.1293,37.112,37.1207,344629.0
2019-06-26 15:50:00,42.71,42.72,42.69,42.71,1301196.0,37.1207,37.1293,37.1033,37.1207,1301196.0
2019-06-26 15:55:00,42.71,42.72,42.65,42.65,4368919.0,37.1207,37.1293,37.0685,37.0685,4368919.0
2019-06-27 09:30:00,42.85,42.97,42.84,42.96,1241915.0,37.2423,37.3466,37.2336,37.3379,1241915.0
2019-06-27 09:35:00,42.96,42.96,42.86,42.86,825694.0,37.3379,37.3379,37.251,37.251,825694.0
2019-06-27 09:40:00,42.86,42.9,42.86,42.89,547883.0,37.251,37.2858,37.251,37.2771,547883.0
2019-06-27 09:45:00,42.88,42.91,42.86,42.87,635885.0,37.2684,37.2945,37.251,37.2597,635885.0
2019-06-27 09:50:00,42.87,42.89,42.85,42.86,669599.0,37.2597,37.2771,37.2423,37.251,669599.0
2019-06-27 09:55:00,42.86,42.88,42.8,42.8,684517.0,37.251,37.2684,37.1989,37.1989,684517.0
2019-06-27 10:00:00,42.8,42.82,42.79,42.82,379063.0,37.1989,37.2163,37.1902,37.2163,379063.0
2019-06-27 10:05:00,42.82,42.85,42.81,42.83,585211.0,37.2163,37.2423,37.2076,37.225,585211.0
2019-06-27 10:10:00,42.83,42.84,42.81,42.83,255550.0,37.225,37.2336,37.2076,37.225,255550.0
2019-06-27 10:15:00,42.83,42.84,42.79,42.83,299009.0,37.225,37.2336,37.1902,37.225,299009.0
2019-06-27 10:20:00,42.83,42.84,42.82,42.83,344057.0,37.225,37.2336,37.2163,37.225,344057.0
2019-06-27 10:25:00,42.83,42.85,42.82,42.84,207514.0,37.225,37.2423,37.2163,37.2336,207514.0
2019-06-27 10:30:00,42.84,42.86,42.83,42.83,375817.0,37.2336,37.251,37.225,37.225,375817.0
2019-06-27 10:35:00,42.83,42.86,42.83,42.86,348645.0,37.225,37.251,37.225,37.251,348645.0
2019-06-27 10:40:00,42.86,42.87,42.84,42.84,916195.0,37.251,37.2597,37.2336,37.2336,916195.0
2019-06-27 10:45:00,42.85,42.87,42.83,42.86,751755.0,37.2423,37.2597,37.225,37.251,751755.0
2019-06-27 10:50:00,42.86,42.88,42.85,42.88,529499.0,37.251,37.2684,37.2423,37.2684,529499.0
2019-06-27 10:55:00,42.88,42.9,42.87,42.87,1018429.0,37.2684,37.2858,37.2597,37.2597,1018429.0
2019-06-27 11:00:00,42.87,42.91,42.87,42.9,630823.0,37.2597,37.2945,37.2597,37.2858,630823.0
2019-06-27 11:05:00,42.9,42.92,42.88,42.91,831100.0,37.2858,37.3032,37.2684,37.2945,831100.0
2019-06-27 11:10:00,42.91,42.92,42.89,42.9,501342.0,37.2945,37.3032,37.2771,37.2858,501342.0
2019-06-27 11:15:00,42.89,42.91,42.81,42.83,1643733.0,37.2771,37.2945,37.2076,37.225,1643733.0
2019-06-27 11:20:00,42.84,42.86,42.78,42.8,1136381.0,37.2336,37.251,37.1815,37.1989,1136381.0
2019-06-27 11:25:00,42.8,42.87,42.79,42.83,991291.0,37.1989,37.2597,37.1902,37.225,991291.0
2019-06-27 11:30:00,42.83,42.88,42.82,42.87,980966.0,37.225,37.2684,37.2163,37.2597,980966.0
2019-06-27 11:35:00,42.87,42.87,42.83,42.85,113511.0,37.2597,37.2597,37.225,37.2423,113511.0
2019-06-27 11:40:00,42.84,42.85,42.83,42.84,176833.0,37.2336,37.2423,37.225,37.2336,176833.0
2019-06-27 11:45:00,42.83,42.84,42.82,42.84,242136.0,37.225,37.2336,37.2163,37.2336,242136.0
2019-06-27 11:50:00,42.84,42.85,42.83,42.83,307503.0,37.2336,37.2423,37.225,37.225,307503.0
2019-06-27 11:55:00,42.83,42.85,42.82,42.83,210892.0,37.225,37.2423,37.2163,37.225,210892.0
2019-06-27 12:00:00,42.84,42.85,42.82,42.84,126982.0,37.2336,37.2423,37.2163,37.2336,126982.0
2019-06-27 12:05:00,42.84,42.86,42.83,42.86,58052.0,37.2336,37.251,37.225,37.251,58052.0
2019-06-27 12:10:00,42.85,42.89,42.85,42.87,213254.0,37.2423,37.2771,37.2423,37.2597,213254.0
2019-06-27 12:15:00,42.87,42.88,42.86,42.87,81840.0,37.2597,37.2684,37.251,37.2597,81840.0
2019-06-27 12:20:00,42.87,42.88,42.86,42.87,117469.0,37.2597,37.2684,37.251,37.2597,117469.0
2019-06-27 12:25:00,42.87,42.87,42.85,42.86,105004.0,37.2597,37.2597,37.2423,37.251,105004.0
2019-06-27 12:30:00,42.86,42.88,42.85,42.88,297478.0,37.251,37.2684,37.2423,37.2684,297478.0
2019-06-27 12:35:00,42.88,42.9,42.87,42.9,97217.0,37.2684,37.2858,37.2597,37.2858,97217.0
2019-06-27 12:40:00,42.9,42.9,42.87,42.88,137469.0,37.2858,37.2858,37.2597,37.2684,137469.0
2019-06-27 12:45:00,42.87,42.9,42.87,42.89,81028.0,37.2597,37.2858,37.2597,37.2771,81028.0
2019-06-27 12:50:00,42.89,42.9,42.88,42.89,387758.0,37.2771,37.2858,37.2684,37.2771,387758.0
2019-06-27 12:55:00,42.89,42.9,42.88,42.89,149597.0,37.2771,37.2858,37.2684,37.2771,149597.0
2019-06-27 13:00:00,42.89,42.9,42.88,42.9,220602.0,37.2771,37.2858,37.2684,37.2858,220602.0
2019-06-27 13:05:00,42.9,42.9,42.88,42.89,171242.0,37.2858,37.2858,37.2684,37.2771,171242.0
2019-06-27 13:10:00,42.89,42.9,42.87,42.89,237486.0,37.2771,37.2858,37.2597,37.2771,237486.0
2019-06-27 13:15:00,42.9,42.9,42.88,42.88,129017.0,37.2858,37.2858,37.2684,37.2684,129017.0
2019-06-27 13:20:00,42.89,42.91,42.89,42.91,279715.0,37.2771,37.2945,37.2771,37.2945,279715.0
2019-06-27 13:25:00,42.91,42.91,42.9,42.91,107506.0,37.2945,37.2945,37.2858,37.2945,107506.0
2019-06-27 13:30:00,42.91,42.91,42.9,42.91,49661.0,37.2945,37.2945,37.2858,37.2945,49661.0
2019-06-27 13:35:00,42.91,42.92,42.89,42.9,330041.0,37.2945,37.3032,37.2771,37.2858,330041.0
2019-06-27 13:40:00,42.9,42.91,42.89,42.91,145114.0,37.2858,37.2945,37.2771,37.2945,145114.0
2019-06-27 13:45:00,42.91,42.91,42.89,42.91,448654.0,37.2945,37.2945,37.2771,37.2945,448654.0
2019-06-27 13:50:00,42.91,42.91,42.89,42.9,78070.0,37.2945,37.2945,37.2771,37.2858,78070.0
2019-06-27 13:55:00,42.9,42.92,42.89,42.92,194963.0,37.2858,37.3032,37.2771,37.3032,194963.0
2019-06-27 14:00:00,42.92,42.94,42.91,42.94,163372.0,37.3032,37.3206,37.2945,37.3206,163372.0
2019-06-27 14:05:00,42.93,42.96,42.93,42.95,166570.0,37.3119,37.3379,37.3119,37.3292,166570.0
2019-06-27 14:10:00,42.95,42.96,42.93,42.94,200582.0,37.3292,37.3379,37.3119,37.3206,200582.0
2019-06-27 14:15:00,42.94,42.95,42.93,42.95,99735.0,37.3206,37.3292,37.3119,37.3292,99735.0
2019-06-27 14:20:00,42.95,42.97,42.94,42.96,167042.0,37.3292,37.3466,37.3206,37.3379,167042.0
2019-06-27 14:25:00,42.96,42.97,42.95,42.97,180036.0,37.3379,37.3466,37.3292,37.3466,180036.0
2019-06-27 14:30:00,42.97,42.99,42.96,42.98,977916.0,37.3466,37.364,37.3379,37.3553,977916.0
2019-06-27 14:35:00,42.98,42.98,42.96,42.98,103803.0,37.3553,37.3553,37.3379,37.3553,103803.0
2019-06-27 14:40:00,42.98,42.98,42.93,42.93,1706305.0,37.3553,37.3553,37.3119,37.3119,1706305.0
2019-06-27 14:45:00,42.93,42.95,42.92,42.95,719156.0,37.3119,37.3292,37.3032,37.3292,719156.0
2019-06-27 14:50:00,42.95,42.96,42.94,42.95,160857.0,37.3292,37.3379,37.3206,37.3292,160857.0
2019-06-27 14:55:00,42.95,42.95,42.93,42.95,239656.0,37.3292,37.3292,37.3119,37.3292,239656.0
2019-06-27 15:00:00,42.95,42.96,42.95,42.95,85516.0,37.3292,37.3379,37.3292,37.3292,85516.0
2019-06-27 15:05:00,42.96,42.96,42.94,42.95,184652.0,37.3379,37.3379,37.3206,37.3292,184652.0
2019-06-27 15:10:00,42.95,42.95,42.93,42.94,166622.0,37.3292,37.3292,37.3119,37.3206,166622.0
2019-06-27 15:15:00,42.94,42.94,42.91,42.94,246439.0,37.3206,37.3206,37.2945,37.3206,246439.0
2019-06-27 15:20:00,42.94,42.95,42.92,42.92,422249.0,37.3206,37.3292,37.3032,37.3032,422249.0
2019-06-27 15:25:00,42.93,42.94,42.92,42.94,471992.0,37.3119,37.3206,37.3032,37.3206,471992.0
2019-06-27 15:30:00,42.94,42.94,42.91,42.94,278254.0,37.3206,37.3206,37.2945,37.3206,278254.0
2019-06-27 15:35:00,42.94,42.96,42.93,42.95,544315.0,37.3206,37.3379,37.3119,37.3292,544315.0
2019-06-27 15:40:00,42.95,42.97,42.94,42.96,949423.0,37.3292,37.3466,37.3206,37.3379,949423.0
2019-06-27 15:45:00,42.97,42.98,42.96,42.98,810549.0,37.3466,37.3553,37.3379,37.3553,810549.0
2019-06-27 15:50:00,42.97,42.99,42.95,42.96,1028640.0,37.3466,37.364,37.3292,37.3379,1028640.0
2019-06-27 15:55:00,42.96,42.99,42.94,42.95,3969913.0,37.3379,37.364,37.3206,37.3292,3969913.0
2019-06-28 09:30:00,42.97,43.0,42.95,42.95,1461118.0,37.3466,37.3727,37.3292,37.3292,1461118.0
2019-06-28 09:35:00,42.96,42.96,42.93,42.94,596509.0,37.3379,37.3379,37.3119,37.3206,596509.0
2019-06-28 09:40:00,42.94,42.97,42.94,42.94,627563.0,37.3206,37.3466,37.3206,37.3206,627563.0
2019-06-28 09:45:00,42.95,42.95,42.9,42.91,704927.0,37.3292,37.3292,37.2858,37.2945,704927.0
2019-06-28 09:50:00,42.91,42.91,42.87,42.87,506965.0,37.2945,37.2945,37.2597,37.2597,506965.0
2019-06-28 09:55:00,42.88,42.91,42.87,42.89,333406.0,37.2684,37.2945,37.2597,37.2771,333406.0
2019-06-28 10:00:00,42.89,42.94,42.89,42.91,921685.0,37.2771,37.3206,37.2771,37.2945,921685.0
2019-06-28 10:05:00,42.92,42.95,42.91,42.95,329219.0,37.3032,37.3292,37.2945,37.3292,329219.0
2019-06-28 10:10:00,42.95,42.95,42.92,42.94,295854.0,37.3292,37.3292,37.3032,37.3206,295854.0
2019-06-28 10:15:00,42.95,42.95,42.92,42.94,199120.0,37.3292,37.3292,37.3032,37.3206,199120.0
2019-06-28 10:20:00,42.95,42.95,42.91,42.94,733482.0,37.3292,37.3292,37.2945,37.3206,733482.0
2019-06-28 10:25:00,42.95,42.95,42.92,42.92,121216.0,37.3292,37.3292,37.3032,37.3032,121216.0
2019-06-28 10:30:00,42.93,42.94,42.89,42.91,332403.0,37.3119,37.3206,37.2771,37.2945,332403.0
2019-06-28 10:35:00,42.91,42.96,42.9,42.92,1285239.0,37.2945,37.3379,37.2858,37.3032,1285239.0
2019-06-28 10:40:00,42.92,42.93,42.91,42.91,131964.0,37.3032,37.3119,37.2945,37.2945,131964.0
2019-06-28 10:45:00,42.91,42.93,42.9,42.91,590234.0,37.2945,37.3119,37.2858,37.2945,590234.0
2019-06-28 10:50:00,42.91,42.91,42.87,42.88,1341782.0,37.2945,37.2945,37.2597,37.2684,1341782.0
2019-06-28 10:55:00,42.88,42.9,42.86,42.86,2165026.0,37.2684,37.2858,37.251,37.251,2165026.0
2019-06-28 11:00:00,42.87,42.87,42.81,42.84,2553407.0,37.2597,37.2597,37.2076,37.2336,2553407.0
2019-06-28 11:05:00,42.84,42.87,42.83,42.86,430982.0,37.2336,37.2597,37.225,37.251,430982.0
2019-06-28 11:10:00,42.87,42.87,42.85,42.87,282589.0,37.2597,37.2597,37.2423,37.2597,282589.0
2019-06-28 11:15:00,42.87,42.89,42.85,42.89,258115.0,37.2597,37.2771,37.2423,37.2771,258115.0
2019-06-28 11:20:00,42.88,42.89,42.87,42.89,169270.0,37.2684,37.2771,37.2597,37.2771,169270.0
2019-06-28 11:25:00,42.89,42.91,42.85,42.86,313981.0,37.2771,37.2945,37.2423,37.251,313981.0
2019-06-28 11:30:00,42.86,42.89,42.84,42.88,2220494.0,37.251,37.2771,37.2336,37.2684,2220494.0
2019-06-28 11:35:00,42.89,42.89,42.86,42.86,259112.0,37.2771,37.2771,37.251,37.251,259112.0
2019-06-28 11:40:00,42.86,42.88,42.84,42.87,209370.0,37.251,37.2684,37.2336,37.2597,209370.0
2019-06-28 11:45:00,42.87,42.88,42.83,42.83,910219.0,37.2597,37.2684,37.225,37.225,910219.0
2019-06-28 11:50:00,42.83,42.84,42.82,42.84,151418.0,37.225,37.2336,37.2163,37.2336,151418.0
2019-06-28 11:55:00,42.84,42.87,42.83,42.86,192549.0,37.2336,37.2597,37.225,37.251,192549.0
2019-06-28 12:00:00,42.86,42.88,42.85,42.88,273677.0,37.251,37.2684,37.2423,37.2684,273677.0
2019-06-28 12:05:00,42.87,42.89,42.87,42.87,179840.0,37.2597,37.2771,37.2597,37.2597,179840.0
2019-06-28 12:10:00,42.87,42.87,42.86,42.87,188432.0,37.2597,37.2597,37.251,37.2597,188432.0
2019-06-28 12:15:00,42.86,42.87,42.85,42.87,318268.0,37.251,37.2597,37.2423,37.2597,318268.0
2019-06-28 12:20:00,42.87,42.9,42.85,42.89,1064047.0,37.2597,37.2858,37.2423,37.2771,1064047.0
2019-06-28 12:25:00,42.89,42.9,42.89,42.89,317022.0,37.2771,37.2858,37.2771,37.2771,317022.0
2019-06-28 12:30:00,42.9,42.9,42.87,42.88,192462.0,37.2858,37.2858,37.2597,37.2684,192462.0
2019-06-28 12:35:00,42.89,42.91,42.88,42.9,361898.0,37.2771,37.2945,37.2684,37.2858,361898.0
2019-06-28 12:40:00,42.89,42.9,42.88,42.88,157439.0,37.2771,37.2858,37.2684,37.2684,157439.0
2019-06-28 12:45:00,42.88,42.9,42.87,42.88,267750.0,37.2684,37.2858,37.2597,37.2684,267750.0
2019-06-28 12:50:00,42.88,42.9,42.85,42.86,487040.0,37.2684,37.2858,37.2423,37.251,487040.0
2019-06-28 12:55:00,42.86,42.88,42.85,42.88,627432.0,37.251,37.2684,37.2423,37.2684,627432.0
2019-06-28 13:00:00,42.87,42.88,42.85,42.87,604188.0,37.2597,37.2684,37.2423,37.2597,604188.0
2019-06-28 13:05:00,42.87,42.88,42.86,42.88,418223.0,37.2597,37.2684,37.251,37.2684,418223.0
2019-06-28 13:10:00,42.87,42.88,42.86,42.87,229047.0,37.2597,37.2684,37.251,37.2597,229047.0
2019-06-28 13:15:00,42.87,42.88,42.85,42.86,429164.0,37.2597,37.2684,37.2423,37.251,429164.0
2019-06-28 13:20:00,42.86,42.87,42.85,42.86,94426.0,37.251,37.2597,37.2423,37.251,94426.0
2019-06-28 13:25:00,42.87,42.87,42.86,42.86,96857.0,37.2597,37.2597,37.251,37.251,96857.0
2019-06-28 13:30:00,42.87,42.87,42.84,42.85,564806.0,37.2597,37.2597,37.2336,37.2423,564806.0
2019-06-28 13:35:00,42.84,42.85,42.83,42.84,557638.0,37.2336,37.2423,37.225,37.2336,557638.0
2019-06-28 13:40:00,42.84,42.85,42.82,42.83,409595.0,37.2336,37.2423,37.2163,37.225,409595.0
2019-06-28 13:45:00,42.83,42.85,42.82,42.84,354974.0,37.225,37.2423,37.2163,37.2336,354974.0
2019-06-28 13:50:00,42.85,42.85,42.82,42.83,156070.0,37.2423,37.2423,37.2163,37.225,156070.0
2019-06-28 13:55:00,42.83,42.83,42.79,42.8,687448.0,37.225,37.225,37.1902,37.1989,687448.0
2019-06-28 14:00:00,42.8,42.8,42.78,42.8,650281.0,37.1989,37.1989,37.1815,37.1989,650281.0
2019-06-28 14:05:00,42.8,42.81,42.79,42.8,358049.0,37.1989,37.2076,37.1902,37.1989,358049.0
2019-06-28 14:10:00,42.81,42.82,42.8,42.8,687846.0,37.2076,37.2163,37.1989,37.1989,687846.0
2019-06-28 14:15:00,42.8,42.81,42.79,42.81,177387.0,37.1989,37.2076,37.1902,37.2076,177387.0
2019-06-28 14:20:00,42.8,42.82,42.79,42.79,288957.0,37.1989,37.2163,37.1902,37.1902,288957.0
2019-06-28 14:25:00,42.8,42.81,42.79,42.79,213058.0,37.1989,37.2076,37.1902,37.1902,213058.0
2019-06-28 14:30:00,42.79,42.81,42.78,42.81,753060.0,37.1902,37.2076,37.1815,37.2076,753060.0
2019-06-28 14:35:00,42.8,42.82,42.79,42.8,676971.0,37.1989,37.2163,37.1902,37.1989,676971.0
2019-06-28 14:40:00,42.81,42.84,42.8,42.82,245089.0,37.2076,37.2336,37.1989,37.2163,245089.0
2019-06-28 14:45:00,42.83,42.84,42.8,42.82,293633.0,37.225,37.2336,37.1989,37.2163,293633.0
2019-06-28 14:50:00,42.82,42.83,42.8,42.82,218862.0,37.2163,37.225,37.1989,37.2163,218862.0
2019-06-28 14:55:00,42.83,42.85,42.81,42.84,279080.0,37.225,37.2423,37.2076,37.2336,279080.0
2019-06-28 15:00:00,42.84,42.85,42.83,42.84,544837.0,37.2336,37.2423,37.225,37.2336,544837.0
2019-06-28 15:05:00,42.84,42.86,42.84,42.86,535321.0,37.2336,37.251,37.2336,37.251,535321.0
2019-06-28 15:10:00,42.86,42.88,42.85,42.88,1050944.0,37.251,37.2684,37.2423,37.2684,1050944.0
2019-06-28 15:15:00,42.88,42.89,42.86,42.89,1692131.0,37.2684,37.2771,37.251,37.2771,1692131.0
2019-06-28 15:20:00,42.89,42.9,42.86,42.87,546711.0,37.2771,37.2858,37.251,37.2597,546711.0
2019-06-28 15:25:00,42.87,42.88,42.83,42.84,1438340.0,37.2597,37.2684,37.225,37.2336,1438340.0
2019-06-28 15:30:00,42.84,42.85,42.81,42.83,1129069.0,37.2336,37.2423,37.2076,37.225,1129069.0
2019-06-28 15:35:00,42.83,42.84,42.82,42.83,644256.0,37.225,37.2336,37.2163,37.225,644256.0
2019-06-28 15:40:00,42.83,42.85,42.82,42.84,1220410.0,37.225,37.2423,37.2163,37.2336,1220410.0
2019-06-28 15:45:00,42.84,42.85,42.81,42.81,1275644.0,37.2336,37.2423,37.2076,37.2076,1275644.0
2019-06-28 15:50:00,42.82,42.83,42.79,42.8,3226382.0,37.2163,37.225,37.1902,37.1989,3226382.0
2019-06-28 15:55:00,42.8,42.91,42.79,42.89,9256615.0,37.1989,37.2945,37.1902,37.2771,9256615.0
2019-07-01 09:30:00,43.7,43.74,43.66,43.69,3565826.0,37.9811,38.0159,37.9463,37.9724,3565826.0
2019-07-01 09:35:00,43.69,43.69,43.66,43.66,903012.0,37.9724,37.9724,37.9463,37.9463,903012.0
2019-07-01 09:40:00,43.66,43.7,43.64,43.68,1572665.0,37.9463,37.9811,37.9289,37.9637,1572665.0
2019-07-01 09:45:00,43.68,43.68,43.6,43.62,1708090.0,37.9637,37.9637,37.8942,37.9116,1708090.0
2019-07-01 09:50:00,43.62,43.62,43.57,43.58,1583284.0,37.9116,37.9116,37.8681,37.8768,1583284.0
2019-07-01 09:55:00,43.59,43.6,43.54,43.54,935637.0,37.8855,37.8942,37.842,37.842,935637.0
2019-07-01 10:00:00,43.55,43.58,43.5,43.52,2165158.0,37.8507,37.8768,37.8073,37.8247,2165158.0
2019-07-01 10:05:00,43.53,43.58,43.52,43.53,2172682.0,37.8333,37.8768,37.8247,37.8333,2172682.0
2019-07-01 10:10:00,43.54,43.55,43.49,43.5,1056552.0,37.842,37.8507,37.7986,37.8073,1056552.0
2019-07-01 10:15:00,43.5,43.51,43.47,43.51,916941.0,37.8073,37.816,37.7812,37.816,916941.0
2019-07-01 10:20:00,43.51,43.52,43.44,43.46,1095442.0,37.816,37.8247,37.7551,37.7725,1095442.0
2019-07-01 10:25:00,43.46,43.48,43.43,43.47,457295.0,37.7725,37.7899,37.7464,37.7812,457295.0
2019-07-01 10:30:00,43.47,43.49,43.46,43.47,436797.0,37.7812,37.7986,37.7725,37.7812,436797.0
2019-07-01 10:35:00,43.47,43.49,43.46,43.49,377059.0,37.7812,37.7986,37.7725,37.7986,377059.0
2019-07-01 10:40:00,43.48,43.5,43.47,43.5,506485.0,37.7899,37.8073,37.7812,37.8073,506485.0
2019-07-01 10:45:00,43.5,43.51,43.47,43.48,522117.0,37.8073,37.816,37.7812,37.7899,522117.0
2019-07-01 10:50:00,43.48,43.49,43.45,43.47,238761.0,37.7899,37.7986,37.7638,37.7812,238761.0
2019-07-01 10:55:00,43.47,43.48,43.44,43.47,342821.0,37.7812,37.7899,37.7551,37.7812,342821.0
2019-07-01 11:00:00,43.47,43.49,43.46,43.47,449139.0,37.7812,37.7986,37.7725,37.7812,449139.0
2019-07-01 11:05:00,43.47,43.47,43.42,43.42,246408.0,37.7812,37.7812,37.7377,37.7377,246408.0
2019-07-01 11:10:00,43.43,43.43,43.4,43.41,271286.0,37.7464,37.7464,37.7204,37.729,271286.0
2019-07-01 11:15:00,43.41,43.45,43.4,43.45,224908.0,37.729,37.7638,37.7204,37.7638,224908.0
2019-07-01 11:20:00,43.45,43.45,43.4,43.41,396860.0,37.7638,37.7638,37.7204,37.729,396860.0
2019-07-01 11:25:00,43.41,43.44,43.39,43.42,3143992.0,37.729,37.7551,37.7117,37.7377,3143992.0
2019-07-01 11:30:00,43.43,43.46,43.42,43.45,1316032.0,37.7464,37.7725,37.7377,37.7638,1316032.0
2019-07-01 11:35:00,43.46,43.5,43.45,43.5,1125473.0,37.7725,37.8073,37.7638,37.8073,1125473.0
2019-07-01 11:40:00,43.5,43.51,43.45,43.47,772817.0,37.8073,37.816,37.7638,37.7812,772817.0
2019-07-01 11:45:00,43.47,43.47,43.42,43.43,443342.0,37.7812,37.7812,37.7377,37.7464,443342.0
2019-07-01 11:50:00,43.44,43.45,43.41,43.45,238856.0,37.7551,37.7638,37.729,37.7638,238856.0
2019-07-01 11:55:00,43.45,43.45,43.42,43.44,179869.0,37.7638,37.7638,37.7377,37.7551,179869.0
2019-07-01 12:00:00,43.44,43.44,43.4,43.42,201863.0,37.7551,37.7551,37.7204,37.7377,201863.0
2019-07-01 12:05:00,43.42,43.42,43.4,43.41,192527.0,37.7377,37.7377,37.7204,37.729,192527.0
2019-07-01 12:10:00,43.41,43.42,43.39,43.4,252503.0,37.729,37.7377,37.7117,37.7204,252503.0
2019-07-01 12:15:00,43.4,43.41,43.36,43.36,187968.0,37.7204,37.729,37.6856,37.6856,187968.0
2019-07-01 12:20:00,43.37,43.38,43.34,43.36,381639.0,37.6943,37.703,37.6682,37.6856,381639.0
2019-07-01 12:25:00,43.36,43.36,43.33,43.35,228099.0,37.6856,37.6856,37.6595,37.6769,228099.0
2019-07-01 12:30:00,43.34,43.36,43.33,43.35,197609.0,37.6682,37.6856,37.6595,37.6769,197609.0
2019-07-01 12:35:00,43.35,43.36,43.32,43.33,174515.0,37.6769,37.6856,37.6508,37.6595,174515.0
2019-07-01 12:40:00,43.34,43.36,43.33,43.35,136327.0,37.6682,37.6856,37.6595,37.6769,136327.0
2019-07-01 12:45:00,43.36,43.36,43.34,43.35,486231.0,37.6856,37.6856,37.6682,37.6769,486231.0
2019-07-01 12:50:00,43.34,43.36,43.31,43.32,241063.0,37.6682,37.6856,37.6421,37.6508,241063.0
2019-07-01 12:55:00,43.32,43.32,43.26,43.27,1184719.0,37.6508,37.6508,37.5987,37.6074,1184719.0
2019-07-01 13:00:00,43.27,43.3,43.26,43.29,964303.0,37.6074,37.6334,37.5987,37.6248,964303.0
2019-07-01 13:05:00,43.29,43.32,43.28,43.3,406946.0,37.6248,37.6508,37.6161,37.6334,406946.0
2019-07-01 13:10:00,43.3,43.31,43.26,43.29,629133.0,37.6334,37.6421,37.5987,37.6248,629133.0
2019-07-01 13:15:00,43.3,43.3,43.27,43.3,194930.0,37.6334,37.6334,37.6074,37.6334,194930.0
2019-07-01 13:20:00,43.3,43.32,43.29,43.31,84482.0,37.6334,37.6508,37.6248,37.6421,84482.0
2019-07-01 13:25:00,43.32,43.37,43.31,43.37,402059.0,37.6508,37.6943,37.6421,37.6943,402059.0
2019-07-01 13:30:00,43.37,43.37,43.32,43.33,275320.0,37.6943,37.6943,37.6508,37.6595,275320.0
2019-07-01 13:35:00,43.33,43.36,43.32,43.34,271953.0,37.6595,37.6856,37.6508,37.6682,271953.0
2019-07-01 13:40:00,43.34,43.35,43.32,43.32,525519.0,37.6682,37.6769,37.6508,37.6508,525519.0
2019-07-01 13:45:00,43.32,43.34,43.31,43.33,362284.0,37.6508,37.6682,37.6421,37.6595,362284.0
2019-07-01 13:50:00,43.33,43.35,43.32,43.34,208047.0,37.6595,37.6769,37.6508,37.6682,208047.0
2019-07-01 13:55:00,43.34,43.36,43.34,43.35,118895.0,37.6682,37.6856,37.6682,37.6769,118895.0
2019-07-01 14:00:00,43.36,43.37,43.33,43.35,228576.0,37.6856,37.6943,37.6595,37.6769,228576.0
2019-07-01 14:05:00,43.35,43.36,43.33,43.34,166675.0,37.6769,37.6856,37.6595,37.6682,166675.0
2019-07-01 14:10:00,43.34,43.38,43.33,43.38,292872.0,37.6682,37.703,37.6595,37.703,292872.0
2019-07-01 14:15:00,43.38,43.38,43.35,43.36,344917.0,37.703,37.703,37.6769,37.6856,344917.0
2019-07-01 14:20:00,43.36,43.37,43.35,43.35,178492.0,37.6856,37.6943,37.6769,37.6769,178492.0
2019-07-01 14:25:00,43.36,43.36,43.33,43.35,571944.0,37.6856,37.6856,37.6595,37.6769,571944.0
2019-07-01 14:30:00,43.35,43.38,43.35,43.38,255319.0,37.6769,37.703,37.6769,37.703,255319.0
2019-07-01 14:35:00,43.37,43.39,43.36,43.36,212306.0,37.6943,37.7117,37.6856,37.6856,212306.0
2019-07-01 14:40:00,43.36,43.36,43.34,43.35,134460.0,37.6856,37.6856,37.6682,37.6769,134460.0
2019-07-01 14:45:00,43.35,43.36,43.33,43.35,249032.0,37.6769,37.6856,37.6595,37.6769,249032.0
2019-07-01 14:50:00,43.35,43.37,43.34,43.36,111361.0,37.6769,37.6943,37.6682,37.6856,111361.0
2019-07-01 14:55:00,43.36,43.37,43.31,43.32,270408.0,37.6856,37.6943,37.6421,37.6508,270408.0
2019-07-01 15:00:00,43.32,43.34,43.31,43.34,587725.0,37.6508,37.6682,37.6421,37.6682,587725.0
2019-07-01 15:05:00,43.34,43.35,43.33,43.34,173983.0,37.6682,37.6769,37.6595,37.6682,173983.0
2019-07-01 15:10:00,43.35,43.36,43.34,43.35,405662.0,37.6769,37.6856,37.6682,37.6769,405662.0
2019-07-01 15:15:00,43.35,43.38,43.34,43.38,2461530.0,37.6769,37.703,37.6682,37.703,2461530.0
2019-07-01 15:20:00,43.38,43.39,43.37,43.38,908037.0,37.703,37.7117,37.6943,37.703,908037.0
2019-07-01 15:25:00,43.38,43.41,43.37,43.39,1493404.0,37.703,37.729,37.6943,37.7117,1493404.0
2019-07-01 15:30:00,43.39,43.41,43.38,43.41,1910731.0,37.7117,37.729,37.703,37.729,1910731.0
2019-07-01 15:35:00,43.4,43.42,43.4,43.41,377811.0,37.7204,37.7377,37.7204,37.729,377811.0
2019-07-01 15:40:00,43.42,43.43,43.41,43.42,400507.0,37.7377,37.7464,37.729,37.7377,400507.0
2019-07-01 15:45:00,43.41,43.43,43.41,43.43,1045881.0,37.729,37.7464,37.729,37.7464,1045881.0
2019-07-01 15:50:00,43.43,43.44,43.4,43.42,2314364.0,37.7464,37.7551,37.7204,37.7377,2314364.0
2019-07-01 15:55:00,43.42,43.45,43.41,43.45,4157533.0,37.7377,37.7638,37.729,37.7638,4157533.0
2019-07-02 09:30:00,43.38,43.4,43.32,43.33,2008999.0,37.703,37.7204,37.6508,37.6595,2008999.0
2019-07-02 09:35:00,43.33,43.34,43.3,43.34,2442352.0,37.6595,37.6682,37.6334,37.6682,2442352.0
2019-07-02 09:40:00,43.34,43.35,43.27,43.27,1644098.0,37.6682,37.6769,37.6074,37.6074,1644098.0
2019-07-02 09:45:00,43.28,43.29,43.22,43.23,5270536.0,37.6161,37.6248,37.5639,37.5726,5270536.0
2019-07-02 09:50:00,43.22,43.27,43.21,43.27,982998.0,37.5639,37.6074,37.5552,37.6074,982998.0
2019-07-02 09:55:00,43.27,43.29,43.24,43.27,2213804.0,37.6074,37.6248,37.5813,37.6074,2213804.0
2019-07-02 10:00:00,43.27,43.31,43.26,43.27,1309046.0,37.6074,37.6421,37.5987,37.6074,1309046.0
2019-07-02 10:05:00,43.26,43.28,43.26,43.26,393967.0,37.5987,37.6161,37.5987,37.5987,393967.0
2019-07-02 10:10:00,43.27,43.29,43.25,43.28,503599.0,37.6074,37.6248,37.59,37.6161,503599.0
2019-07-02 10:15:00,43.28,43.31,43.27,43.29,2534623.0,37.6161,37.6421,37.6074,37.6248,2534623.0
2019-07-02 10:20:00,43.29,43.3,43.27,43.29,798718.0,37.6248,37.6334,37.6074,37.6248,798718.0
2019-07-02 10:25:00,43.28,43.33,43.28,43.33,1341428.0,37.6161,37.6595,37.6161,37.6595,1341428.0
2019-07-02 10:30:00,43.33,43.36,43.32,43.35,1483190.0,37.6595,37.6856,37.6508,37.6769,1483190.0
2019-07-02 10:35:00,43.36,43.37,43.35,43.35,151604.0,37.6856,37.6943,37.6769,37.6769,151604.0
2019-07-02 10:40:00,43.35,43.36,43.31,43.33,1081420.0,37.6769,37.6856,37.6421,37.6595,1081420.0
2019-07-02 10:45:00,43.32,43.35,43.31,43.33,478864.0,37.6508,37.6769,37.6421,37.6595,478864.0
2019-07-02 10:50:00,43.34,43.37,43.32,43.36,600194.0,37.6682,37.6943,37.6508,37.6856,600194.0
2019-07-02 10:55:00,43.36,43.39,43.34,43.39,329916.0,37.6856,37.7117,37.6682,37.7117,329916.0
2019-07-02 11:00:00,43.39,43.41,43.38,43.41,416634.0,37.7117,37.729,37.703,37.729,416634.0
2019-07-02 11:05:00,43.41,43.41,43.38,43.39,355891.0,37.729,37.729,37.703,37.7117,355891.0
2019-07-02 11:10:00,43.39,43.39,43.35,43.35,328803.0,37.7117,37.7117,37.6769,37.6769,328803.0
2019-07-02 11:15:00,43.35,43.37,43.34,43.37,412175.0,37.6769,37.6943,37.6682,37.6943,412175.0
2019-07-02 11:20:00,43.37,43.39,43.34,43.35,196124.0,37.6943,37.7117,37.6682,37.6769,196124.0
2019-07-02 11:25:00,43.35,43.37,43.35,43.35,158970.0,37.6769,37.6943,37.6769,37.6769,158970.0
2019-07-02 11:30:00,43.35,43.35,43.31,43.32,295604.0,37.6769,37.6769,37.6421,37.6508,295604.0
2019-07-02 11:35:00,43.32,43.33,43.27,43.28,523982.0,37.6508,37.6595,37.6074,37.6161,523982.0
2019-07-02 11:40:00,43.27,43.29,43.27,43.29,582892.0,37.6074,37.6248,37.6074,37.6248,582892.0
2019-07-02 11:45:00,43.29,43.3,43.27,43.29,177098.0,37.6248,37.6334,37.6074,37.6248,177098.0
2019-07-02 11:50:00,43.29,43.3,43.26,43.29,639987.0,37.6248,37.6334,37.5987,37.6248,639987.0
2019-07-02 11:55:00,43.29,43.32,43.27,43.3,155541.0,37.6248,37.6508,37.6074,37.6334,155541.0
2019-07-02 12:00:00,43.31,43.32,43.28,43.29,373936.0,37.6421,37.6508,37.6161,37.6248,373936.0
2019-07-02 12:05:00,43.29,43.3,43.28,43.29,62053.0,37.6248,37.6334,37.6161,37.6248,62053.0
2019-07-02 12:10:00,43.29,43.3,43.28,43.29,76298.0,37.6248,37.6334,37.6161,37.6248,76298.0
2019-07-02 12:15:00,43.28,43.3,43.27,43.3,248724.0,37.6161,37.6334,37.6074,37.6334,248724.0
2019-07-02 12:20:00,43.3,43.35,43.29,43.34,308798.0,37.6334,37.6769,37.6248,37.6682,308798.0
2019-07-02 12:25:00,43.34,43.35,43.31,43.32,615606.0,37.6682,37.6769,37.6421,37.6508,615606.0
2019-07-02 12:30:00,43.33,43.33,43.24,43.24,3005809.0,37.6595,37.6595,37.5813,37.5813,3005809.0
2019-07-02 12:35:00,43.25,43.27,43.23,43.26,515597.0,37.59,37.6074,37.5726,37.5987,515597.0
2019-07-02 12:40:00,43.26,43.28,43.24,43.24,1142968.0,37.5987,37.6161,37.5813,37.5813,1142968.0
2019-07-02 12:45:00,43.25,43.27,43.23,43.26,272122.0,37.59,37.6074,37.5726,37.5987,272122.0
2019-07-02 12:50:00,43.26,43.27,43.25,43.26,171961.0,37.5987,37.6074,37.59,37.5987,171961.0
2019-07-02 12:55:00,43.26,43.27,43.24,43.26,223105.0,37.5987,37.6074,37.5813,37.5987,223105.0
2019-07-02 13:00:00,43.26,43.26,43.23,43.25,320282.0,37.5987,37.5987,37.5726,37.59,320282.0
2019-07-02 13:05:00,43.25,43.27,43.24,43.26,230800.0,37.59,37.6074,37.5813,37.5987,230800.0
2019-07-02 13:10:00,43.27,43.28,43.26,43.26,134024.0,37.6074,37.6161,37.5987,37.5987,134024.0
2019-07-02 13:15:00,43.27,43.29,43.26,43.27,267414.0,37.6074,37.6248,37.5987,37.6074,267414.0
2019-07-02 13:20:00,43.27,43.29,43.26,43.29,204035.0,37.6074,37.6248,37.5987,37.6248,204035.0
2019-07-02 13:25:00,43.28,43.29,43.27,43.28,97359.0,37.6161,37.6248,37.6074,37.6161,97359.0
2019-07-02 13:30:00,43.27,43.29,43.26,43.28,135472.0,37.6074,37.6248,37.5987,37.6161,135472.0
2019-07-02 13:35:00,43.28,43.3,43.27,43.28,215073.0,37.6161,37.6334,37.6074,37.6161,215073.0
2019-07-02 13:40:00,43.28,43.29,43.27,43.29,314819.0,37.6161,37.6248,37.6074,37.6248,314819.0
2019-07-02 13:45:00,43.29,43.29,43.28,43.29,264524.0,37.6248,37.6248,37.6161,37.6248,264524.0
2019-07-02 13:50:00,43.29,43.29,43.26,43.27,264115.0,37.6248,37.6248,37.5987,37.6074,264115.0
2019-07-02 13:55:00,43.27,43.27,43.24,43.25,113271.0,37.6074,37.6074,37.5813,37.59,113271.0
2019-07-02 14:00:00,43.25,43.25,43.23,43.23,468173.0,37.59,37.59,37.5726,37.5726,468173.0
2019-07-02 14:05:00,43.23,43.24,43.21,43.23,646163.0,37.5726,37.5813,37.5552,37.5726,646163.0
2019-07-02 14:10:00,43.24,43.25,43.23,43.24,650373.0,37.5813,37.59,37.5726,37.5813,650373.0
2019-07-02 14:15:00,43.24,43.27,43.23,43.23,214872.0,37.5813,37.6074,37.5726,37.5726,214872.0
2019-07-02 14:20:00,43.24,43.25,43.23,43.24,159427.0,37.5813,37.59,37.5726,37.5813,159427.0
2019-07-02 14:25:00,43.23,43.24,43.19,43.2,540778.0,37.5726,37.5813,37.5378,37.5465,540778.0
2019-07-02 14:30:00,43.2,43.21,43.19,43.2,272525.0,37.5465,37.5552,37.5378,37.5465,272525.0
2019-07-02 14:35:00,43.2,43.22,43.2,43.21,248507.0,37.5465,37.5639,37.5465,37.5552,248507.0
2019-07-02 14:40:00,43.2,43.22,43.19,43.21,182976.0,37.5465,37.5639,37.5378,37.5552,182976.0
2019-07-02 14:45:00,43.21,43.22,43.19,43.2,583597.0,37.5552,37.5639,37.5378,37.5465,583597.0
2019-07-02 14:50:00,43.21,43.23,43.2,43.22,317930.0,37.5552,37.5726,37.5465,37.5639,317930.0
2019-07-02 14:55:00,43.22,43.26,43.22,43.26,2706865.0,37.5639,37.5987,37.5639,37.5987,2706865.0
2019-07-02 15:00:00,43.26,43.29,43.25,43.29,1020650.0,37.5987,37.6248,37.59,37.6248,1020650.0
2019-07-02 15:05:00,43.29,43.31,43.29,43.3,779340.0,37.6248,37.6421,37.6248,37.6334,779340.0
2019-07-02 15:10:00,43.3,43.3,43.24,43.25,806575.0,37.6334,37.6334,37.5813,37.59,806575.0
2019-07-02 15:15:00,43.25,43.28,43.24,43.27,648108.0,37.59,37.6161,37.5813,37.6074,648108.0
2019-07-02 15:20:00,43.26,43.3,43.26,43.29,1778292.0,37.5987,37.6334,37.5987,37.6248,1778292.0
2019-07-02 15:25:00,43.29,43.3,43.26,43.27,977396.0,37.6248,37.6334,37.5987,37.6074,977396.0
2019-07-02 15:30:00,43.27,43.31,43.26,43.3,471491.0,37.6074,37.6421,37.5987,37.6334,471491.0
2019-07-02 15:35:00,43.3,43.32,43.29,43.32,467612.0,37.6334,37.6508,37.6248,37.6508,467612.0
2019-07-02 15:40:00,43.32,43.32,43.3,43.3,430340.0,37.6508,37.6508,37.6334,37.6334,430340.0
2019-07-02 15:45:00,43.3,43.31,43.29,43.3,693049.0,37.6334,37.6421,37.6248,37.6334,693049.0
2019-07-02 15:50:00,43.31,43.31,43.27,43.3,964891.0,37.6421,37.6421,37.6074,37.6334,964891.0
2019-07-02 15:55:00,43.31,43.34,43.27,43.33,3861973.0,37.6421,37.6682,37.6074,37.6595,3861973.0
2019-07-03 09:30:00,43.11,43.13,43.05,43.08,3696135.0,37.4683,37.4857,37.4162,37.4422,3696135.0
2019-07-03 09:35:00,43.08,43.13,43.07,43.1,1149574.0,37.4422,37.4857,37.4335,37.4596,1149574.0
2019-07-03 09:40:00,43.11,43.14,43.09,43.1,2641690.0,37.4683,37.4944,37.4509,37.4596,2641690.0
2019-07-03 09:45:00,43.11,43.11,43.07,43.08,1948234.0,37.4683,37.4683,37.4335,37.4422,1948234.0
2019-07-03 09:50:00,43.09,43.1,43.07,43.08,326487.0,37.4509,37.4596,37.4335,37.4422,326487.0
2019-07-03 09:55:00,43.08,43.1,43.07,43.08,377485.0,37.4422,37.4596,37.4335,37.4422,377485.0
2019-07-03 10:00:00,43.08,43.1,43.06,43.07,333444.0,37.4422,37.4596,37.4249,37.4335,333444.0
2019-07-03 10:05:00,43.07,43.09,43.05,43.09,183549.0,37.4335,37.4509,37.4162,37.4509,183549.0
2019-07-03 10:10:00,43.09,43.1,43.05,43.09,1372653.0,37.4509,37.4596,37.4162,37.4509,1372653.0
2019-07-03 10:15:00,43.09,43.1,43.07,43.09,377019.0,37.4509,37.4596,37.4335,37.4509,377019.0
2019-07-03 10:20:00,43.09,43.15,43.08,43.15,378691.0,37.4509,37.5031,37.4422,37.5031,378691.0
2019-07-03 10:25:00,43.15,43.15,43.11,43.12,281548.0,37.5031,37.5031,37.4683,37.477,281548.0
2019-07-03 10:30:00,43.12,43.14,43.11,43.11,942969.0,37.477,37.4944,37.4683,37.4683,942969.0
2019-07-03 10:35:00,43.11,43.15,43.11,43.15,616919.0,37.4683,37.5031,37.4683,37.5031,616919.0
2019-07-03 10:40:00,43.14,43.16,43.14,43.15,333712.0,37.4944,37.5118,37.4944,37.5031,333712.0
2019-07-03 10:45:00,43.15,43.16,43.13,43.13,356363.0,37.5031,37.5118,37.4857,37.4857,356363.0
2019-07-03 10:50:00,43.13,43.15,43.12,43.13,195795.0,37.4857,37.5031,37.477,37.4857,195795.0
2019-07-03 10:55:00,43.14,43.14,43.1,43.11,224543.0,37.4944,37.4944,37.4596,37.4683,224543.0
2019-07-03 11:00:00,43.12,43.16,43.12,43.15,351743.0,37.477,37.5118,37.477,37.5031,351743.0
2019-07-03 11:05:00,43.14,43.15,43.13,43.14,177410.0,37.4944,37.5031,37.4857,37.4944,177410.0
2019-07-03 11:10:00,43.15,43.15,43.13,43.13,230959.0,37.5031,37.5031,37.4857,37.4857,230959.0
2019-07-03 11:15:00,43.13,43.14,43.1,43.1,235201.0,37.4857,37.4944,37.4596,37.4596,235201.0
2019-07-03 11:20:00,43.1,43.12,43.08,43.11,160806.0,37.4596,37.477,37.4422,37.4683,160806.0
2019-07-03 11:25:00,43.12,43.14,43.11,43.12,298589.0,37.477,37.4944,37.4683,37.477,298589.0
2019-07-03 11:30:00,43.13,43.16,43.12,43.15,406323.0,37.4857,37.5118,37.477,37.5031,406323.0
2019-07-03 11:35:00,43.14,43.16,43.13,43.15,238072.0,37.4944,37.5118,37.4857,37.5031,238072.0
2019-07-03 11:40:00,43.15,43.16,43.14,43.16,286269.0,37.5031,37.5118,37.4944,37.5118,286269.0
2019-07-03 11:45:00,43.16,43.2,43.15,43.18,277894.0,37.5118,37.5465,37.5031,37.5291,277894.0
2019-07-03 11:50:00,43.18,43.19,43.16,43.19,136927.0,37.5291,37.5378,37.5118,37.5378,136927.0
2019-07-03 11:55:00,43.19,43.19,43.17,43.18,313211.0,37.5378,37.5378,37.5205,37.5291,313211.0
2019-07-03 12:00:00,43.18,43.19,43.17,43.19,275433.0,37.5291,37.5378,37.5205,37.5378,275433.0
2019-07-03 12:05:00,43.19,43.19,43.17,43.17,98134.0,37.5378,37.5378,37.5205,37.5205,98134.0
2019-07-03 12:10:00,43.18,43.2,43.17,43.2,253145.0,37.5291,37.5465,37.5205,37.5465,253145.0
2019-07-03 12:15:00,43.2,43.2,43.19,43.2,81078.0,37.5465,37.5465,37.5378,37.5465,81078.0
2019-07-03 12:20:00,43.19,43.2,43.18,43.18,345592.0,37.5378,37.5465,37.5291,37.5291,345592.0
2019-07-03 12:25:00,43.18,43.19,43.17,43.17,433485.0,37.5291,37.5378,37.5205,37.5205,433485.0
2019-07-03 12:30:00,43.18,43.18,43.16,43.16,271732.0,37.5291,37.5291,37.5118,37.5118,271732.0
2019-07-03 12:35:00,43.17,43.17,43.16,43.16,68124.0,37.5205,37.5205,37.5118,37.5118,68124.0
2019-07-03 12:40:00,43.16,43.2,43.16,43.18,194088.0,37.5118,37.5465,37.5118,37.5291,194088.0
2019-07-03 12:45:00,43.18,43.19,43.17,43.18,566510.0,37.5291,37.5378,37.5205,37.5291,566510.0
2019-07-03 12:50:00,43.18,43.19,43.17,43.19,1013333.0,37.5291,37.5378,37.5205,37.5378,1013333.0
2019-07-03 12:55:00,43.18,43.23,43.18,43.22,4255912.0,37.5291,37.5726,37.5291,37.5639,4255912.0
2019-07-05 09:30:00,42.93,42.95,42.86,42.87,3963252.0,37.3119,37.3292,37.251,37.2597,3963252.0
2019-07-05 09:35:00,42.87,42.87,42.82,42.83,4450346.0,37.2597,37.2597,37.2163,37.225,4450346.0
2019-07-05 09:40:00,42.83,42.83,42.77,42.77,1464530.0,37.225,37.225,37.1728,37.1728,1464530.0
2019-07-05 09:45:00,42.78,42.84,42.75,42.82,1676241.0,37.1815,37.2336,37.1554,37.2163,1676241.0
2019-07-05 09:50:00,42.82,42.83,42.78,42.79,2092612.0,37.2163,37.225,37.1815,37.1902,2092612.0
2019-07-05 09:55:00,42.79,42.8,42.76,42.78,512233.0,37.1902,37.1989,37.1641,37.1815,512233.0
2019-07-05 10:00:00,42.79,42.81,42.76,42.81,1191598.0,37.1902,37.2076,37.1641,37.2076,1191598.0
2019-07-05 10:05:00,42.81,42.84,42.79,42.84,536006.0,37.2076,37.2336,37.1902,37.2336,536006.0
2019-07-05 10:10:00,42.84,42.84,42.8,42.82,236230.0,37.2336,37.2336,37.1989,37.2163,236230.0
2019-07-05 10:15:00,42.82,42.83,42.79,42.81,626076.0,37.2163,37.225,37.1902,37.2076,626076.0
2019-07-05 10:20:00,42.8,42.81,42.76,42.77,477546.0,37.1989,37.2076,37.1641,37.1728,477546.0
2019-07-05 10:25:00,42.77,42.78,42.74,42.76,1140554.0,37.1728,37.1815,37.1467,37.1641,1140554.0
2019-07-05 10:30:00,42.76,42.77,42.74,42.75,175413.0,37.1641,37.1728,37.1467,37.1554,175413.0
2019-07-05 10:35:00,42.75,42.76,42.73,42.75,250318.0,37.1554,37.1641,37.138,37.1554,250318.0
2019-07-05 10:40:00,42.75,42.75,42.71,42.72,474046.0,37.1554,37.1554,37.1207,37.1293,474046.0
2019-07-05 10:45:00,42.72,42.78,42.71,42.77,1092593.0,37.1293,37.1815,37.1207,37.1728,1092593.0
2019-07-05 10:50:00,42.77,42.84,42.77,42.84,420985.0,37.1728,37.2336,37.1728,37.2336,420985.0
2019-07-05 10:55:00,42.84,42.85,42.79,42.84,1011134.0,37.2336,37.2423,37.1902,37.2336,1011134.0
2019-07-05 11:00:00,42.84,42.85,42.81,42.85,457109.0,37.2336,37.2423,37.2076,37.2423,457109.0
2019-07-05 11:05:00,42.84,42.86,42.83,42.85,257441.0,37.2336,37.251,37.225,37.2423,257441.0
2019-07-05 11:10:00,42.85,42.88,42.84,42.87,523697.0,37.2423,37.2684,37.2336,37.2597,523697.0
2019-07-05 11:15:00,42.87,42.9,42.86,42.9,396389.0,37.2597,37.2858,37.251,37.2858,396389.0
2019-07-05 11:20:00,42.89,42.91,42.88,42.9,416919.0,37.2771,37.2945,37.2684,37.2858,416919.0
2019-07-05 11:25:00,42.89,42.92,42.89,42.92,288638.0,37.2771,37.3032,37.2771,37.3032,288638.0
2019-07-05 11:30:00,42.91,42.92,42.9,42.91,428244.0,37.2945,37.3032,37.2858,37.2945,428244.0
2019-07-05 11:35:00,42.91,42.93,42.91,42.92,185029.0,37.2945,37.3119,37.2945,37.3032,185029.0
2019-07-05 11:40:00,42.91,42.92,42.89,42.9,169251.0,37.2945,37.3032,37.2771,37.2858,169251.0
2019-07-05 11:45:00,42.89,42.9,42.86,42.89,439632.0,37.2771,37.2858,37.251,37.2771,439632.0
2019-07-05 11:50:00,42.89,42.92,42.88,42.89,201515.0,37.2771,37.3032,37.2684,37.2771,201515.0
2019-07-05 11:55:00,42.89,42.92,42.88,42.91,281124.0,37.2771,37.3032,37.2684,37.2945,281124.0
2019-07-05 12:00:00,42.91,42.93,42.9,42.92,228666.0,37.2945,37.3119,37.2858,37.3032,228666.0
2019-07-05 12:05:00,42.91,42.93,42.9,42.92,208350.0,37.2945,37.3119,37.2858,37.3032,208350.0
2019-07-05 12:10:00,42.92,42.95,42.92,42.94,205987.0,37.3032,37.3292,37.3032,37.3206,205987.0
2019-07-05 12:15:00,42.95,42.97,42.94,42.96,263251.0,37.3292,37.3466,37.3206,37.3379,263251.0
2019-07-05 12:20:00,42.96,42.96,42.93,42.96,305178.0,37.3379,37.3379,37.3119,37.3379,305178.0
2019-07-05 12:25:00,42.95,42.97,42.94,42.97,221721.0,37.3292,37.3466,37.3206,37.3466,221721.0
2019-07-05 12:30:00,42.96,42.98,42.95,42.96,297513.0,37.3379,37.3553,37.3292,37.3379,297513.0
2019-07-05 12:35:00,42.96,42.99,42.95,42.98,128985.0,37.3379,37.364,37.3292,37.3553,128985.0
2019-07-05 12:40:00,42.98,43.0,42.97,42.99,1675499.0,37.3553,37.3727,37.3466,37.364,1675499.0
2019-07-05 12:45:00,42.99,43.02,42.98,43.01,1067529.0,37.364,37.3901,37.3553,37.3814,1067529.0
2019-07-05 12:50:00,43.01,43.03,43.0,43.02,200384.0,37.3814,37.3988,37.3727,37.3901,200384.0
2019-07-05 12:55:00,43.02,43.02,42.99,42.99,112816.0,37.3901,37.3901,37.364,37.364,112816.0
2019-07-05 13:00:00,43.0,43.01,42.97,42.98,180053.0,37.3727,37.3814,37.3466,37.3553,180053.0
2019-07-05 13:05:00,42.98,42.99,42.97,42.97,250640.0,37.3553,37.364,37.3466,37.3466,250640.0
2019-07-05 13:10:00,42.97,42.98,42.96,42.97,98608.0,37.3466,37.3553,37.3379,37.3466,98608.0
2019-07-05 13:15:00,42.97,42.98,42.96,42.97,62948.0,37.3466,37.3553,37.3379,37.3466,62948.0
2019-07-05 13:20:00,42.96,42.98,42.95,42.97,744449.0,37.3379,37.3553,37.3292,37.3466,744449.0
2019-07-05 13:25:00,42.97,42.97,42.95,42.96,147883.0,37.3466,37.3466,37.3292,37.3379,147883.0
2019-07-05 13:30:00,42.97,42.97,42.95,42.96,97886.0,37.3466,37.3466,37.3292,37.3379,97886.0
2019-07-05 13:35:00,42.96,42.96,42.94,42.95,149733.0,37.3379,37.3379,37.3206,37.3292,149733.0
2019-07-05 13:40:00,42.95,42.98,42.94,42.97,328723.0,37.3292,37.3553,37.3206,37.3466,328723.0
2019-07-05 13:45:00,42.98,42.98,42.96,42.97,152926.0,37.3553,37.3553,37.3379,37.3466,152926.0
2019-07-05 13:50:00,42.97,42.98,42.94,42.94,185422.0,37.3466,37.3553,37.3206,37.3206,185422.0
2019-07-05 13:55:00,42.95,42.95,42.93,42.94,202230.0,37.3292,37.3292,37.3119,37.3206,202230.0
2019-07-05 14:00:00,42.94,42.95,42.94,42.95,83366.0,37.3206,37.3292,37.3206,37.3292,83366.0
2019-07-05 14:05:00,42.95,42.95,42.92,42.93,403041.0,37.3292,37.3292,37.3032,37.3119,403041.0
2019-07-05 14:10:00,42.93,42.94,42.91,42.92,217857.0,37.3119,37.3206,37.2945,37.3032,217857.0
2019-07-05 14:15:00,42.92,42.93,42.91,42.91,95364.0,37.3032,37.3119,37.2945,37.2945,95364.0
2019-07-05 14:20:00,42.91,42.93,42.91,42.92,184649.0,37.2945,37.3119,37.2945,37.3032,184649.0
2019-07-05 14:25:00,42.92,42.92,42.91,42.91,36233.0,37.3032,37.3032,37.2945,37.2945,36233.0
2019-07-05 14:30:00,42.91,42.93,42.91,42.93,173058.0,37.2945,37.3119,37.2945,37.3119,173058.0
2019-07-05 14:35:00,42.93,42.95,42.92,42.94,205136.0,37.3119,37.3292,37.3032,37.3206,205136.0
2019-07-05 14:40:00,42.94,42.94,42.93,42.94,68909.0,37.3206,37.3206,37.3119,37.3206,68909.0
2019-07-05 14:45:00,42.94,42.94,42.93,42.94,144351.0,37.3206,37.3206,37.3119,37.3206,144351.0
2019-07-05 14:50:00,42.94,42.95,42.92,42.95,221550.0,37.3206,37.3292,37.3032,37.3292,221550.0
2019-07-05 14:55:00,42.95,42.96,42.93,42.96,352963.0,37.3292,37.3379,37.3119,37.3379,352963.0
2019-07-05 15:00:00,42.96,42.96,42.93,42.94,442714.0,37.3379,37.3379,37.3119,37.3206,442714.0
2019-07-05 15:05:00,42.94,42.96,42.93,42.96,403490.0,37.3206,37.3379,37.3119,37.3379,403490.0
2019-07-05 15:10:00,42.95,42.96,42.93,42.94,401210.0,37.3292,37.3379,37.3119,37.3206,401210.0
2019-07-05 15:15:00,42.95,42.96,42.93,42.94,394621.0,37.3292,37.3379,37.3119,37.3206,394621.0
2019-07-05 15:20:00,42.94,42.95,42.93,42.95,145401.0,37.3206,37.3292,37.3119,37.3292,145401.0
2019-07-05 15:25:00,42.95,42.95,42.92,42.93,272311.0,37.3292,37.3292,37.3032,37.3119,272311.0
2019-07-05 15:30:00,42.93,42.95,42.92,42.93,479875.0,37.3119,37.3292,37.3032,37.3119,479875.0
2019-07-05 15:35:00,42.92,42.93,42.91,42.91,280434.0,37.3032,37.3119,37.2945,37.2945,280434.0
2019-07-05 15:40:00,42.91,42.92,42.9,42.9,300734.0,37.2945,37.3032,37.2858,37.2858,300734.0
2019-07-05 15:45:00,42.9,42.91,42.89,42.9,381081.0,37.2858,37.2945,37.2771,37.2858,381081.0
2019-07-05 15:50:00,42.9,42.93,42.89,42.9,1664269.0,37.2858,37.3119,37.2771,37.2858,1664269.0
2019-07-05 15:55:00,42.89,42.94,42.86,42.93,4104094.0,37.2771,37.3206,37.251,37.3119,4104094.0
2019-07-08 09:30:00,42.63,42.65,42.58,42.61,882855.0,37.0511,37.0685,37.0077,37.0337,882855.0
2019-07-08 09:35:00,42.61,42.62,42.57,42.57,551260.0,37.0337,37.0424,36.999,36.999,551260.0
2019-07-08 09:40:00,42.57,42.63,42.56,42.63,816427.0,36.999,37.0511,36.9903,37.0511,816427.0
2019-07-08 09:45:00,42.63,42.67,42.62,42.66,698974.0,37.0511,37.0859,37.0424,37.0772,698974.0
2019-07-08 09:50:00,42.66,42.68,42.65,42.67,531301.0,37.0772,37.0946,37.0685,37.0859,531301.0
2019-07-08 09:55:00,42.68,42.69,42.66,42.66,231537.0,37.0946,37.1033,37.0772,37.0772,231537.0
2019-07-08 10:00:00,42.66,42.69,42.66,42.69,239673.0,37.0772,37.1033,37.0772,37.1033,239673.0
2019-07-08 10:05:00,42.69,42.72,42.69,42.7,402775.0,37.1033,37.1293,37.1033,37.112,402775.0
2019-07-08 10:10:00,42.71,42.73,42.69,42.73,627052.0,37.1207,37.138,37.1033,37.138,627052.0
2019-07-08 10:15:00,42.72,42.73,42.7,42.71,174719.0,37.1293,37.138,37.112,37.1207,174719.0
2019-07-08 10:20:00,42.7,42.72,42.69,42.71,258806.0,37.112,37.1293,37.1033,37.1207,258806.0
2019-07-08 10:25:00,42.71,42.72,42.68,42.69,1489232.0,37.1207,37.1293,37.0946,37.1033,1489232.0
2019-07-08 10:30:00,42.69,42.69,42.63,42.66,272095.0,37.1033,37.1033,37.0511,37.0772,272095.0
2019-07-08 10:35:00,42.65,42.68,42.64,42.66,385797.0,37.0685,37.0946,37.0598,37.0772,385797.0
2019-07-08 10:40:00,42.66,42.69,42.66,42.69,234256.0,37.0772,37.1033,37.0772,37.1033,234256.0
2019-07-08 10:45:00,42.69,42.7,42.66,42.68,302571.0,37.1033,37.112,37.0772,37.0946,302571.0
2019-07-08 10:50:00,42.68,42.68,42.65,42.66,221080.0,37.0946,37.0946,37.0685,37.0772,221080.0
2019-07-08 10:55:00,42.66,42.68,42.65,42.68,112945.0,37.0772,37.0946,37.0685,37.0946,112945.0
2019-07-08 11:00:00,42.68,42.71,42.67,42.69,356943.0,37.0946,37.1207,37.0859,37.1033,356943.0
2019-07-08 11:05:00,42.69,42.7,42.68,42.68,131870.0,37.1033,37.112,37.0946,37.0946,131870.0
2019-07-08 11:10:00,42.69,42.71,42.67,42.71,179272.0,37.1033,37.1207,37.0859,37.1207,179272.0
2019-07-08 11:15:00,42.71,42.71,42.69,42.7,149709.0,37.1207,37.1207,37.1033,37.112,149709.0
2019-07-08 11:20:00,42.7,42.72,42.68,42.69,313175.0,37.112,37.1293,37.0946,37.1033,313175.0
2019-07-08 11:25:00,42.69,42.7,42.66,42.69,306597.0,37.1033,37.112,37.0772,37.1033,306597.0
2019-07-08 11:30:00,42.69,42.69,42.68,42.69,84848.0,37.1033,37.1033,37.0946,37.1033,84848.0
2019-07-08 11:35:00,42.69,42.71,42.68,42.69,180649.0,37.1033,37.1207,37.0946,37.1033,180649.0
2019-07-08 11:40:00,42.69,42.71,42.68,42.71,413985.0,37.1033,37.1207,37.0946,37.1207,413985.0
2019-07-08 11:45:00,42.7,42.71,42.69,42.71,222348.0,37.112,37.1207,37.1033,37.1207,222348.0
2019-07-08 11:50:00,42.71,42.73,42.7,42.72,305184.0,37.1207,37.138,37.112,37.1293,305184.0
2019-07-08 11:55:00,42.72,42.72,42.71,42.72,167995.0,37.1293,37.1293,37.1207,37.1293,167995.0
2019-07-08 12:00:00,42.72,42.73,42.69,42.7,2337570.0,37.1293,37.138,37.1033,37.112,2337570.0
2019-07-08 12:05:00,42.7,42.7,42.67,42.69,999436.0,37.112,37.112,37.0859,37.1033,999436.0
2019-07-08 12:10:00,42.69,42.69,42.66,42.67,453063.0,37.1033,37.1033,37.0772,37.0859,453063.0
2019-07-08 12:15:00,42.68,42.69,42.67,42.69,133164.0,37.0946,37.1033,37.0859,37.1033,133164.0
2019-07-08 12:20:00,42.69,42.69,42.68,42.69,83822.0,37.1033,37.1033,37.0946,37.1033,83822.0
2019-07-08 12:25:00,42.69,42.69,42.67,42.68,218841.0,37.1033,37.1033,37.0859,37.0946,218841.0
2019-07-08 12:30:00,42.68,42.68,42.65,42.67,2958920.0,37.0946,37.0946,37.0685,37.0859,2958920.0
2019-07-08 12:35:00,42.66,42.67,42.64,42.64,895303.0,37.0772,37.0859,37.0598,37.0598,895303.0
2019-07-08 12:40:00,42.64,42.65,42.63,42.65,318875.0,37.0598,37.0685,37.0511,37.0685,318875.0
2019-07-08 12:45:00,42.64,42.67,42.64,42.66,107053.0,37.0598,37.0859,37.0598,37.0772,107053.0
2019-07-08 12:50:00,42.66,42.67,42.66,42.66,37883.0,37.0772,37.0859,37.0772,37.0772,37883.0
2019-07-08 12:55:00,42.66,42.68,42.66,42.67,137236.0,37.0772,37.0946,37.0772,37.0859,137236.0
2019-07-08 13:00:00,42.67,42.68,42.66,42.68,133999.0,37.0859,37.0946,37.0772,37.0946,133999.0
2019-07-08 13:05:00,42.68,42.68,42.66,42.68,77759.0,37.0946,37.0946,37.0772,37.0946,77759.0
2019-07-08 13:10:00,42.68,42.69,42.67,42.68,119232.0,37.0946,37.1033,37.0859,37.0946,119232.0
2019-07-08 13:15:00,42.68,42.69,42.67,42.69,145086.0,37.0946,37.1033,37.0859,37.1033,145086.0
2019-07-08 13:20:00,42.69,42.69,42.67,42.68,192555.0,37.1033,37.1033,37.0859,37.0946,192555.0
2019-07-08 13:25:00,42.68,42.69,42.67,42.69,66754.0,37.0946,37.1033,37.0859,37.1033,66754.0
2019-07-08 13:30:00,42.69,42.69,42.68,42.69,32393.0,37.1033,37.1033,37.0946,37.1033,32393.0
2019-07-08 13:35:00,42.69,42.7,42.68,42.68,130741.0,37.1033,37.112,37.0946,37.0946,130741.0
2019-07-08 13:40:00,42.68,42.68,42.65,42.66,108218.0,37.0946,37.0946,37.0685,37.0772,108218.0
2019-07-08 13:45:00,42.67,42.67,42.65,42.67,83697.0,37.0859,37.0859,37.0685,37.0859,83697.0
2019-07-08 13:50:00,42.66,42.67,42.66,42.66,52492.0,37.0772,37.0859,37.0772,37.0772,52492.0
2019-07-08 13:55:00,42.66,42.67,42.65,42.66,82890.0,37.0772,37.0859,37.0685,37.0772,82890.0
2019-07-08 14:00:00,42.66,42.66,42.64,42.65,103624.0,37.0772,37.0772,37.0598,37.0685,103624.0
2019-07-08 14:05:00,42.65,42.66,42.64,42.66,60104.0,37.0685,37.0772,37.0598,37.0772,60104.0
2019-07-08 14:10:00,42.66,42.66,42.63,42.65,175517.0,37.0772,37.0772,37.0511,37.0685,175517.0
2019-07-08 14:15:00,42.65,42.65,42.62,42.65,572503.0,37.0685,37.0685,37.0424,37.0685,572503.0
2019-07-08 14:20:00,42.65,42.66,42.63,42.64,167469.0,37.0685,37.0772,37.0511,37.0598,167469.0
2019-07-08 14:25:00,42.63,42.65,42.61,42.64,193039.0,37.0511,37.0685,37.0337,37.0598,193039.0
2019-07-08 14:30:00,42.64,42.65,42.64,42.65,56281.0,37.0598,37.0685,37.0598,37.0685,56281.0
2019-07-08 14:35:00,42.64,42.66,42.64,42.65,254004.0,37.0598,37.0772,37.0598,37.0685,254004.0
2019-07-08 14:40:00,42.66,42.67,42.65,42.67,456696.0,37.0772,37.0859,37.0685,37.0859,456696.0
2019-07-08 14:45:00,42.66,42.68,42.66,42.68,435853.0,37.0772,37.0946,37.0772,37.0946,435853.0
2019-07-08 14:50:00,42.68,42.68,42.65,42.65,273032.0,37.0946,37.0946,37.0685,37.0685,273032.0
2019-07-08 14:55:00,42.66,42.67,42.65,42.66,204866.0,37.0772,37.0859,37.0685,37.0772,204866.0
2019-07-08 15:00:00,42.66,42.67,42.65,42.66,195878.0,37.0772,37.0859,37.0685,37.0772,195878.0
2019-07-08 15:05:00,42.66,42.68,42.65,42.66,294314.0,37.0772,37.0946,37.0685,37.0772,294314.0
2019-07-08 15:10:00,42.67,42.69,42.66,42.69,185892.0,37.0859,37.1033,37.0772,37.1033,185892.0
2019-07-08 15:15:00,42.69,42.7,42.64,42.65,959112.0,37.1033,37.112,37.0598,37.0685,959112.0
2019-07-08 15:20:00,42.65,42.67,42.65,42.66,150444.0,37.0685,37.0859,37.0685,37.0772,150444.0
2019-07-08 15:25:00,42.66,42.67,42.65,42.66,360782.0,37.0772,37.0859,37.0685,37.0772,360782.0
2019-07-08 15:30:00,42.66,42.69,42.66,42.66,241610.0,37.0772,37.1033,37.0772,37.0772,241610.0
2019-07-08 15:35:00,42.66,42.69,42.66,42.68,282354.0,37.0772,37.1033,37.0772,37.0946,282354.0
2019-07-08 15:40:00,42.68,42.69,42.66,42.67,312274.0,37.0946,37.1033,37.0772,37.0859,312274.0
2019-07-08 15:45:00,42.67,42.68,42.66,42.68,271152.0,37.0859,37.0946,37.0772,37.0946,271152.0
2019-07-08 15:50:00,42.68,42.69,42.66,42.68,1127841.0,37.0946,37.1033,37.0772,37.0946,1127841.0
2019-07-08 15:55:00,42.68,42.68,42.64,42.67,2251272.0,37.0946,37.0946,37.0598,37.0859,2251272.0
2019-07-09 09:30:00,42.33,42.44,42.32,42.43,809927.0,36.7904,36.886,36.7817,36.8773,809927.0
2019-07-09 09:35:00,42.44,42.46,42.4,42.41,628392.0,36.886,36.9034,36.8512,36.8599,628392.0
2019-07-09 09:40:00,42.42,42.43,42.38,42.4,405101.0,36.8686,36.8773,36.8338,36.8512,405101.0
2019-07-09 09:45:00,42.4,42.46,42.39,42.45,815678.0,36.8512,36.9034,36.8425,36.8947,815678.0
2019-07-09 09:50:00,42.46,42.46,42.42,42.45,493604.0,36.9034,36.9034,36.8686,36.8947,493604.0
2019-07-09 09:55:00,42.45,42.49,42.45,42.48,315380.0,36.8947,36.9294,36.8947,36.9208,315380.0
2019-07-09 10:00:00,42.48,42.53,42.48,42.51,408697.0,36.9208,36.9642,36.9208,36.9468,408697.0
2019-07-09 10:05:00,42.51,42.53,42.5,42.52,279865.0,36.9468,36.9642,36.9381,36.9555,279865.0
2019-07-09 10:10:00,42.52,42.54,42.49,42.5,379164.0,36.9555,36.9729,36.9294,36.9381,379164.0
2019-07-09 10:15:00,42.49,42.51,42.48,42.51,131514.0,36.9294,36.9468,36.9208,36.9468,131514.0
2019-07-09 10:20:00,42.5,42.52,42.49,42.5,219385.0,36.9381,36.9555,36.9294,36.9381,219385.0
2019-07-09 10:25:00,42.51,42.54,42.5,42.52,290750.0,36.9468,36.9729,36.9381,36.9555,290750.0
2019-07-09 10:30:00,42.52,42.53,42.51,42.53,333703.0,36.9555,36.9642,36.9468,36.9642,333703.0
2019-07-09 10:35:00,42.52,42.54,42.52,42.54,282805.0,36.9555,36.9729,36.9555,36.9729,282805.0
2019-07-09 10:40:00,42.54,42.54,42.5,42.52,657191.0,36.9729,36.9729,36.9381,36.9555,657191.0
2019-07-09 10:45:00,42.52,42.54,42.51,42.53,429160.0,36.9555,36.9729,36.9468,36.9642,429160.0
2019-07-09 10:50:00,42.53,42.54,42.52,42.54,214846.0,36.9642,36.9729,36.9555,36.9729,214846.0
2019-07-09 10:55:00,42.54,42.55,42.51,42.52,689302.0,36.9729,36.9816,36.9468,36.9555,689302.0
2019-07-09 11:00:00,42.53,42.55,42.51,42.54,255949.0,36.9642,36.9816,36.9468,36.9729,255949.0
2019-07-09 11:05:00,42.54,42.56,42.52,42.54,776563.0,36.9729,36.9903,36.9555,36.9729,776563.0
2019-07-09 11:10:00,42.54,42.55,42.52,42.54,95266.0,36.9729,36.9816,36.9555,36.9729,95266.0
2019-07-09 11:15:00,42.54,42.57,42.53,42.57,458335.0,36.9729,36.999,36.9642,36.999,458335.0
2019-07-09 11:20:00,42.56,42.59,42.56,42.57,1113252.0,36.9903,37.0164,36.9903,36.999,1113252.0
2019-07-09 11:25:00,42.57,42.57,42.53,42.54,125011.0,36.999,36.999,36.9642,36.9729,125011.0
2019-07-09 11:30:00,42.54,42.55,42.53,42.54,113164.0,36.9729,36.9816,36.9642,36.9729,113164.0
2019-07-09 11:35:00,42.55,42.56,42.53,42.56,78250.0,36.9816,36.9903,36.9642,36.9903,78250.0
2019-07-09 11:40:00,42.56,42.56,42.54,42.55,66381.0,36.9903,36.9903,36.9729,36.9816,66381.0
2019-07-09 11:45:00,42.55,42.55,42.54,42.55,64791.0,36.9816,36.9816,36.9729,36.9816,64791.0
2019-07-09 11:50:00,42.55,42.56,42.53,42.56,106805.0,36.9816,36.9903,36.9642,36.9903,106805.0
2019-07-09 11:55:00,42.56,42.57,42.54,42.56,873930.0,36.9903,36.999,36.9729,36.9903,873930.0
2019-07-09 12:00:00,42.56,42.57,42.55,42.57,1262624.0,36.9903,36.999,36.9816,36.999,1262624.0
2019-07-09 12:05:00,42.56,42.58,42.56,42.56,59185.0,36.9903,37.0077,36.9903,36.9903,59185.0
2019-07-09 12:10:00,42.57,42.58,42.56,42.58,155150.0,36.999,37.0077,36.9903,37.0077,155150.0
2019-07-09 12:15:00,42.58,42.58,42.53,42.54,254045.0,37.0077,37.0077,36.9642,36.9729,254045.0
2019-07-09 12:20:00,42.54,42.55,42.5,42.5,526857.0,36.9729,36.9816,36.9381,36.9381,526857.0
2019-07-09 12:25:00,42.5,42.52,42.49,42.52,252766.0,36.9381,36.9555,36.9294,36.9555,252766.0
2019-07-09 12:30:00,42.52,42.55,42.51,42.52,604795.0,36.9555,36.9816,36.9468,36.9555,604795.0
2019-07-09 12:35:00,42.52,42.53,42.5,42.52,318946.0,36.9555,36.9642,36.9381,36.9555,318946.0
2019-07-09 12:40:00,42.52,42.53,42.51,42.52,117456.0,36.9555,36.9642,36.9468,36.9555,117456.0
2019-07-09 12:45:00,42.52,42.52,42.51,42.52,48489.0,36.9555,36.9555,36.9468,36.9555,48489.0
2019-07-09 12:50:00,42.52,42.55,42.52,42.55,61189.0,36.9555,36.9816,36.9555,36.9816,61189.0
2019-07-09 12:55:00,42.55,42.56,42.52,42.52,72910.0,36.9816,36.9903,36.9555,36.9555,72910.0
2019-07-09 13:00:00,42.52,42.53,42.51,42.51,104659.0,36.9555,36.9642,36.9468,36.9468,104659.0
2019-07-09 13:05:00,42.51,42.54,42.5,42.52,136027.0,36.9468,36.9729,36.9381,36.9555,136027.0
2019-07-09 13:10:00,42.52,42.55,42.52,42.54,29787.0,36.9555,36.9816,36.9555,36.9729,29787.0
2019-07-09 13:15:00,42.54,42.56,42.53,42.55,84560.0,36.9729,36.9903,36.9642,36.9816,84560.0
2019-07-09 13:20:00,42.55,42.56,42.55,42.56,17164.0,36.9816,36.9903,36.9816,36.9903,17164.0
2019-07-09 13:25:00,42.55,42.56,42.54,42.55,46648.0,36.9816,36.9903,36.9729,36.9816,46648.0
2019-07-09 13:30:00,42.54,42.55,42.53,42.53,90386.0,36.9729,36.9816,36.9642,36.9642,90386.0
2019-07-09 13:35:00,42.54,42.56,42.53,42.55,378582.0,36.9729,36.9903,36.9642,36.9816,378582.0
2019-07-09 13:40:00,42.55,42.55,42.52,42.53,81377.0,36.9816,36.9816,36.9555,36.9642,81377.0
2019-07-09 13:45:00,42.52,42.54,42.51,42.52,211793.0,36.9555,36.9729,36.9468,36.9555,211793.0
2019-07-09 13:50:00,42.52,42.52,42.5,42.51,474169.0,36.9555,36.9555,36.9381,36.9468,474169.0
2019-07-09 13:55:00,42.52,42.53,42.51,42.52,71584.0,36.9555,36.9642,36.9468,36.9555,71584.0
2019-07-09 14:00:00,42.52,42.53,42.5,42.5,178239.0,36.9555,36.9642,36.9381,36.9381,178239.0
2019-07-09 14:05:00,42.51,42.52,42.5,42.51,102611.0,36.9468,36.9555,36.9381,36.9468,102611.0
2019-07-09 14:10:00,42.51,42.52,42.5,42.52,92097.0,36.9468,36.9555,36.9381,36.9555,92097.0
2019-07-09 14:15:00,42.52,42.54,42.51,42.54,209412.0,36.9555,36.9729,36.9468,36.9729,209412.0
2019-07-09 14:20:00,42.53,42.54,42.53,42.54,66615.0,36.9642,36.9729,36.9642,36.9729,66615.0
2019-07-09 14:25:00,42.54,42.54,42.52,42.52,90031.0,36.9729,36.9729,36.9555,36.9555,90031.0
2019-07-09 14:30:00,42.52,42.53,42.52,42.52,54177.0,36.9555,36.9642,36.9555,36.9555,54177.0
2019-07-09 14:35:00,42.52,42.54,42.52,42.53,95080.0,36.9555,36.9729,36.9555,36.9642,95080.0
2019-07-09 14:40:00,42.53,42.55,42.53,42.54,199666.0,36.9642,36.9816,36.9642,36.9729,199666.0
2019-07-09 14:45:00,42.55,42.56,42.54,42.55,643364.0,36.9816,36.9903,36.9729,36.9816,643364.0
2019-07-09 14:50:00,42.55,42.56,42.55,42.56,170780.0,36.9816,36.9903,36.9816,36.9903,170780.0
2019-07-09 14:55:00,42.56,42.56,42.55,42.55,112183.0,36.9903,36.9903,36.9816,36.9816,112183.0
2019-07-09 15:00:00,42.55,42.56,42.53,42.55,211186.0,36.9816,36.9903,36.9642,36.9816,211186.0
2019-07-09 15:05:00,42.55,42.55,42.52,42.52,181444.0,36.9816,36.9816,36.9555,36.9555,181444.0
2019-07-09 15:10:00,42.52,42.53,42.5,42.51,226759.0,36.9555,36.9642,36.9381,36.9468,226759.0
2019-07-09 15:15:00,42.51,42.51,42.5,42.51,126805.0,36.9468,36.9468,36.9381,36.9468,126805.0
2019-07-09 15:20:00,42.51,42.51,42.49,42.5,350744.0,36.9468,36.9468,36.9294,36.9381,350744.0
2019-07-09 15:25:00,42.49,42.52,42.49,42.51,262933.0,36.9294,36.9555,36.9294,36.9468,262933.0
2019-07-09 15:30:00,42.52,42.53,42.51,42.52,226164.0,36.9555,36.9642,36.9468,36.9555,226164.0
2019-07-09 15:35:00,42.52,42.54,42.52,42.53,578819.0,36.9555,36.9729,36.9555,36.9642,578819.0
2019-07-09 15:40:00,42.53,42.55,42.53,42.54,314693.0,36.9642,36.9816,36.9642,36.9729,314693.0
2019-07-09 15:45:00,42.54,42.55,42.53,42.54,574858.0,36.9729,36.9816,36.9642,36.9729,574858.0
2019-07-09 15:50:00,42.55,42.57,42.54,42.55,1294166.0,36.9816,36.999,36.9729,36.9816,1294166.0
2019-07-09 15:55:00,42.55,42.56,42.52,42.53,2051044.0,36.9816,36.9903,36.9555,36.9642,2051044.0
2019-07-10 09:30:00,42.97,43.07,42.97,43.05,4339016.0,37.3466,37.4335,37.3466,37.4162,4339016.0
2019-07-10 09:35:00,43.05,43.13,43.04,43.1,1036599.0,37.4162,37.4857,37.4075,37.4596,1036599.0
2019-07-10 09:40:00,43.11,43.11,43.06,43.09,856396.0,37.4683,37.4683,37.4249,37.4509,856396.0
2019-07-10 09:45:00,43.09,43.12,43.07,43.1,1716350.0,37.4509,37.477,37.4335,37.4596,1716350.0
2019-07-10 09:50:00,43.1,43.11,43.07,43.08,907223.0,37.4596,37.4683,37.4335,37.4422,907223.0
2019-07-10 09:55:00,43.08,43.08,43.03,43.04,1004018.0,37.4422,37.4422,37.3988,37.4075,1004018.0
2019-07-10 10:00:00,43.04,43.05,42.99,42.99,837337.0,37.4075,37.4162,37.364,37.364,837337.0
2019-07-10 10:05:00,43.0,43.01,42.95,43.0,742909.0,37.3727,37.3814,37.3292,37.3727,742909.0
2019-07-10 10:10:00,43.0,43.01,42.98,42.99,579610.0,37.3727,37.3814,37.3553,37.364,579610.0
2019-07-10 10:15:00,43.0,43.01,42.96,43.01,488035.0,37.3727,37.3814,37.3379,37.3814,488035.0
2019-07-10 10:20:00,43.01,43.03,42.97,42.98,608086.0,37.3814,37.3988,37.3466,37.3553,608086.0
2019-07-10 10:25:00,42.98,43.0,42.92,42.94,335529.0,37.3553,37.3727,37.3032,37.3206,335529.0
2019-07-10 10:30:00,42.95,42.97,42.94,42.95,202067.0,37.3292,37.3466,37.3206,37.3292,202067.0
2019-07-10 10:35:00,42.96,43.01,42.92,43.0,522867.0,37.3379,37.3814,37.3032,37.3727,522867.0
2019-07-10 10:40:00,42.99,42.99,42.92,42.97,609190.0,37.364,37.364,37.3032,37.3466,609190.0
2019-07-10 10:45:00,42.97,43.01,42.95,42.97,571156.0,37.3466,37.3814,37.3292,37.3466,571156.0
2019-07-10 10:50:00,42.97,42.97,42.9,42.91,388713.0,37.3466,37.3466,37.2858,37.2945,388713.0
2019-07-10 10:55:00,42.91,42.94,42.9,42.91,1992702.0,37.2945,37.3206,37.2858,37.2945,1992702.0
2019-07-10 11:00:00,42.91,42.92,42.88,42.9,299117.0,37.2945,37.3032,37.2684,37.2858,299117.0
2019-07-10 11:05:00,42.9,42.92,42.89,42.89,722523.0,37.2858,37.3032,37.2771,37.2771,722523.0
2019-07-10 11:10:00,42.89,42.9,42.87,42.9,310389.0,37.2771,37.2858,37.2597,37.2858,310389.0
2019-07-10 11:15:00,42.9,42.9,42.86,42.88,242603.0,37.2858,37.2858,37.251,37.2684,242603.0
2019-07-10 11:20:00,42.88,42.91,42.86,42.89,776246.0,37.2684,37.2945,37.251,37.2771,776246.0
2019-07-10 11:25:00,42.89,42.92,42.88,42.91,315038.0,37.2771,37.3032,37.2684,37.2945,315038.0
2019-07-10 11:30:00,42.91,42.93,42.89,42.93,482003.0,37.2945,37.3119,37.2771,37.3119,482003.0
2019-07-10 11:35:00,42.93,42.95,42.92,42.93,372139.0,37.3119,37.3292,37.3032,37.3119,372139.0
2019-07-10 11:40:00,42.94,42.96,42.92,42.96,248230.0,37.3206,37.3379,37.3032,37.3379,248230.0
2019-07-10 11:45:00,42.95,42.97,42.94,42.96,194529.0,37.3292,37.3466,37.3206,37.3379,194529.0
2019-07-10 11:50:00,42.96,42.96,42.93,42.95,115050.0,37.3379,37.3379,37.3119,37.3292,115050.0
2019-07-10 11:55:00,42.96,42.97,42.94,42.97,129045.0,37.3379,37.3466,37.3206,37.3466,129045.0
2019-07-10 12:00:00,42.97,42.98,42.93,42.94,400340.0,37.3466,37.3553,37.3119,37.3206,400340.0
2019-07-10 12:05:00,42.94,42.97,42.93,42.94,777363.0,37.3206,37.3466,37.3119,37.3206,777363.0
2019-07-10 12:10:00,42.94,42.94,42.91,42.91,394305.0,37.3206,37.3206,37.2945,37.2945,394305.0
2019-07-10 12:15:00,42.91,42.94,42.91,42.93,96787.0,37.2945,37.3206,37.2945,37.3119,96787.0
2019-07-10 12:20:00,42.93,42.93,42.91,42.91,148602.0,37.3119,37.3119,37.2945,37.2945,148602.0
2019-07-10 12:25:00,42.91,42.94,42.9,42.93,139018.0,37.2945,37.3206,37.2858,37.3119,139018.0
2019-07-10 12:30:00,42.93,42.95,42.92,42.94,124042.0,37.3119,37.3292,37.3032,37.3206,124042.0
2019-07-10 12:35:00,42.95,42.96,42.93,42.94,160088.0,37.3292,37.3379,37.3119,37.3206,160088.0
2019-07-10 12:40:00,42.95,42.97,42.93,42.97,123262.0,37.3292,37.3466,37.3119,37.3466,123262.0
2019-07-10 12:45:00,42.97,42.97,42.94,42.96,159127.0,37.3466,37.3466,37.3206,37.3379,159127.0
2019-07-10 12:50:00,42.97,42.99,42.95,42.96,174119.0,37.3466,37.364,37.3292,37.3379,174119.0
2019-07-10 12:55:00,42.97,42.98,42.95,42.98,159830.0,37.3466,37.3553,37.3292,37.3553,159830.0
2019-07-10 13:00:00,42.98,42.99,42.96,42.97,194146.0,37.3553,37.364,37.3379,37.3466,194146.0
2019-07-10 13:05:00,42.97,42.98,42.95,42.97,258332.0,37.3466,37.3553,37.3292,37.3466,258332.0
2019-07-10 13:10:00,42.97,42.98,42.95,42.98,120270.0,37.3466,37.3553,37.3292,37.3553,120270.0
2019-07-10 13:15:00,42.98,42.99,42.95,42.98,131447.0,37.3553,37.364,37.3292,37.3553,131447.0
2019-07-10 13:20:00,42.98,43.0,42.98,42.99,106768.0,37.3553,37.3727,37.3553,37.364,106768.0
2019-07-10 13:25:00,42.99,43.0,42.97,43.0,1404758.0,37.364,37.3727,37.3466,37.3727,1404758.0
2019-07-10 13:30:00,43.0,43.03,42.99,43.01,243752.0,37.3727,37.3988,37.364,37.3814,243752.0
2019-07-10 13:35:00,43.01,43.03,43.01,43.03,243411.0,37.3814,37.3988,37.3814,37.3988,243411.0
2019-07-10 13:40:00,43.03,43.04,43.02,43.04,184704.0,37.3988,37.4075,37.3901,37.4075,184704.0
2019-07-10 13:45:00,43.04,43.05,43.01,43.02,1023706.0,37.4075,37.4162,37.3814,37.3901,1023706.0
2019-07-10 13:50:00,43.02,43.02,43.01,43.01,184945.0,37.3901,37.3901,37.3814,37.3814,184945.0
2019-07-10 13:55:00,43.02,43.02,42.99,43.0,417157.0,37.3901,37.3901,37.364,37.3727,417157.0
2019-07-10 14:00:00,43.0,43.06,43.0,43.02,943956.0,37.3727,37.4249,37.3727,37.3901,943956.0
2019-07-10 14:05:00,43.03,43.03,42.98,42.99,237718.0,37.3988,37.3988,37.3553,37.364,237718.0
2019-07-10 14:10:00,42.99,43.0,42.96,42.97,158943.0,37.364,37.3727,37.3379,37.3466,158943.0
2019-07-10 14:15:00,42.97,42.97,42.93,42.93,444277.0,37.3466,37.3466,37.3119,37.3119,444277.0
2019-07-10 14:20:00,42.93,42.94,42.91,42.91,74754.0,37.3119,37.3206,37.2945,37.2945,74754.0
2019-07-10 14:25:00,42.91,42.93,42.9,42.91,372642.0,37.2945,37.3119,37.2858,37.2945,372642.0
2019-07-10 14:30:00,42.91,42.93,42.9,42.91,244517.0,37.2945,37.3119,37.2858,37.2945,244517.0
2019-07-10 14:35:00,42.91,42.93,42.89,42.89,134134.0,37.2945,37.3119,37.2771,37.2771,134134.0
2019-07-10 14:40:00,42.89,42.91,42.88,42.9,165085.0,37.2771,37.2945,37.2684,37.2858,165085.0
2019-07-10 14:45:00,42.89,42.89,42.86,42.87,167931.0,37.2771,37.2771,37.251,37.2597,167931.0
2019-07-10 14:50:00,42.88,42.89,42.86,42.88,248072.0,37.2684,37.2771,37.251,37.2684,248072.0
2019-07-10 14:55:00,42.88,42.9,42.88,42.89,95398.0,37.2684,37.2858,37.2684,37.2771,95398.0
2019-07-10 15:00:00,42.89,42.9,42.88,42.89,166662.0,37.2771,37.2858,37.2684,37.2771,166662.0
2019-07-10 15:05:00,42.89,42.93,42.87,42.91,263153.0,37.2771,37.3119,37.2597,37.2945,263153.0
2019-07-10 15:10:00,42.92,42.94,42.91,42.94,199703.0,37.3032,37.3206,37.2945,37.3206,199703.0
2019-07-10 15:15:00,42.94,42.95,42.91,42.92,346472.0,37.3206,37.3292,37.2945,37.3032,346472.0
2019-07-10 15:20:00,42.91,42.94,42.91,42.92,569647.0,37.2945,37.3206,37.2945,37.3032,569647.0
2019-07-10 15:25:00,42.93,42.94,42.92,42.93,233917.0,37.3119,37.3206,37.3032,37.3119,233917.0
2019-07-10 15:30:00,42.93,42.96,42.92,42.95,153878.0,37.3119,37.3379,37.3032,37.3292,153878.0
2019-07-10 15:35:00,42.96,42.96,42.91,42.92,223818.0,37.3379,37.3379,37.2945,37.3032,223818.0
2019-07-10 15:40:00,42.92,42.94,42.9,42.94,243480.0,37.3032,37.3206,37.2858,37.3206,243480.0
2019-07-10 15:45:00,42.94,42.94,42.91,42.93,385094.0,37.3206,37.3206,37.2945,37.3119,385094.0
2019-07-10 15:50:00,42.92,42.95,42.92,42.94,834845.0,37.3032,37.3292,37.3032,37.3206,834845.0
2019-07-10 15:55:00,42.94,42.95,42.89,42.9,3531518.0,37.3206,37.3292,37.2771,37.2858,3531518.0
2019-07-11 09:30:00,43.05,43.05,42.95,43.01,642725.0,37.4162,37.4162,37.3292,37.3814,642725.0
2019-07-11 09:35:00,43.01,43.05,43.0,43.03,340281.0,37.3814,37.4162,37.3727,37.3988,340281.0
2019-07-11 09:40:00,43.03,43.03,43.0,43.01,387666.0,37.3988,37.3988,37.3727,37.3814,387666.0
2019-07-11 09:45:00,43.01,43.03,42.98,42.99,281024.0,37.3814,37.3988,37.3553,37.364,281024.0
2019-07-11 09:50:00,42.99,43.0,42.95,42.97,602434.0,37.364,37.3727,37.3292,37.3466,602434.0
2019-07-11 09:55:00,42.96,43.0,42.95,42.97,759055.0,37.3379,37.3727,37.3292,37.3466,759055.0
2019-07-11 10:00:00,42.97,42.98,42.92,42.93,396925.0,37.3466,37.3553,37.3032,37.3119,396925.0
2019-07-11 10:05:00,42.92,42.94,42.88,42.93,610678.0,37.3032,37.3206,37.2684,37.3119,610678.0
2019-07-11 10:10:00,42.93,42.96,42.91,42.94,337962.0,37.3119,37.3379,37.2945,37.3206,337962.0
2019-07-11 10:15:00,42.94,42.94,42.89,42.89,419086.0,37.3206,37.3206,37.2771,37.2771,419086.0
2019-07-11 10:20:00,42.89,42.9,42.87,42.89,963580.0,37.2771,37.2858,37.2597,37.2771,963580.0
2019-07-11 10:25:00,42.89,42.9,42.87,42.89,423650.0,37.2771,37.2858,37.2597,37.2771,423650.0
2019-07-11 10:30:00,42.89,42.9,42.84,42.84,1129758.0,37.2771,37.2858,37.2336,37.2336,1129758.0
2019-07-11 10:35:00,42.85,42.86,42.81,42.82,597396.0,37.2423,37.251,37.2076,37.2163,597396.0
2019-07-11 10:40:00,42.82,42.83,42.79,42.79,252590.0,37.2163,37.225,37.1902,37.1902,252590.0
2019-07-11 10:45:00,42.79,42.84,42.79,42.84,477627.0,37.1902,37.2336,37.1902,37.2336,477627.0
2019-07-11 10:50:00,42.84,42.87,42.82,42.85,283189.0,37.2336,37.2597,37.2163,37.2423,283189.0
2019-07-11 10:55:00,42.85,42.86,42.81,42.84,288136.0,37.2423,37.251,37.2076,37.2336,288136.0
2019-07-11 11:00:00,42.84,42.85,42.8,42.82,3151611.0,37.2336,37.2423,37.1989,37.2163,3151611.0
2019-07-11 11:05:00,42.82,42.83,42.79,42.82,357163.0,37.2163,37.225,37.1902,37.2163,357163.0
2019-07-11 11:10:00,42.82,42.87,42.81,42.86,333712.0,37.2163,37.2597,37.2076,37.251,333712.0
2019-07-11 11:15:00,42.86,42.88,42.85,42.86,260385.0,37.251,37.2684,37.2423,37.251,260385.0
2019-07-11 11:20:00,42.86,42.88,42.86,42.88,198151.0,37.251,37.2684,37.251,37.2684,198151.0
2019-07-11 11:25:00,42.87,42.88,42.86,42.86,191770.0,37.2597,37.2684,37.251,37.251,191770.0
2019-07-11 11:30:00,42.87,42.89,42.86,42.87,319714.0,37.2597,37.2771,37.251,37.2597,319714.0
2019-07-11 11:35:00,42.87,42.88,42.86,42.88,159792.0,37.2597,37.2684,37.251,37.2684,159792.0
2019-07-11 11:40:00,42.88,42.88,42.85,42.86,675403.0,37.2684,37.2684,37.2423,37.251,675403.0
2019-07-11 11:45:00,42.86,42.9,42.85,42.89,247403.0,37.251,37.2858,37.2423,37.2771,247403.0
2019-07-11 11:50:00,42.89,42.9,42.88,42.89,242975.0,37.2771,37.2858,37.2684,37.2771,242975.0
2019-07-11 11:55:00,42.9,42.91,42.88,42.88,215071.0,37.2858,37.2945,37.2684,37.2684,215071.0
2019-07-11 12:00:00,42.89,42.91,42.88,42.89,160961.0,37.2771,37.2945,37.2684,37.2771,160961.0
2019-07-11 12:05:00,42.9,42.92,42.89,42.91,215920.0,37.2858,37.3032,37.2771,37.2945,215920.0
2019-07-11 12:10:00,42.91,42.92,42.89,42.9,93561.0,37.2945,37.3032,37.2771,37.2858,93561.0
2019-07-11 12:15:00,42.89,42.91,42.89,42.9,106007.0,37.2771,37.2945,37.2771,37.2858,106007.0
2019-07-11 12:20:00,42.89,42.9,42.88,42.9,110100.0,37.2771,37.2858,37.2684,37.2858,110100.0
2019-07-11 12:25:00,42.89,42.9,42.86,42.86,206325.0,37.2771,37.2858,37.251,37.251,206325.0
2019-07-11 12:30:00,42.86,42.87,42.85,42.86,116333.0,37.251,37.2597,37.2423,37.251,116333.0
2019-07-11 12:35:00,42.86,42.89,42.85,42.89,425692.0,37.251,37.2771,37.2423,37.2771,425692.0
2019-07-11 12:40:00,42.89,42.89,42.88,42.89,60078.0,37.2771,37.2771,37.2684,37.2771,60078.0
2019-07-11 12:45:00,42.89,42.9,42.88,42.9,125996.0,37.2771,37.2858,37.2684,37.2858,125996.0
2019-07-11 12:50:00,42.9,42.91,42.88,42.9,234661.0,37.2858,37.2945,37.2684,37.2858,234661.0
2019-07-11 12:55:00,42.9,42.9,42.89,42.9,40202.0,37.2858,37.2858,37.2771,37.2858,40202.0
2019-07-11 13:00:00,42.89,42.91,42.86,42.88,724649.0,37.2771,37.2945,37.251,37.2684,724649.0
2019-07-11 13:05:00,42.88,42.88,42.83,42.83,858819.0,37.2684,37.2684,37.225,37.225,858819.0
2019-07-11 13:10:00,42.83,42.86,42.83,42.86,385094.0,37.225,37.251,37.225,37.251,385094.0
2019-07-11 13:15:00,42.86,42.87,42.84,42.84,146848.0,37.251,37.2597,37.2336,37.2336,146848.0
2019-07-11 13:20:00,42.84,42.85,42.83,42.83,168691.0,37.2336,37.2423,37.225,37.225,168691.0
2019-07-11 13:25:00,42.83,42.84,42.79,42.79,327376.0,37.225,37.2336,37.1902,37.1902,327376.0
2019-07-11 13:30:00,42.79,42.8,42.76,42.76,1046105.0,37.1902,37.1989,37.1641,37.1641,1046105.0
2019-07-11 13:35:00,42.76,42.77,42.73,42.77,1638451.0,37.1641,37.1728,37.138,37.1728,1638451.0
2019-07-11 13:40:00,42.77,42.78,42.74,42.75,203596.0,37.1728,37.1815,37.1467,37.1554,203596.0
2019-07-11 13:45:00,42.75,42.75,42.71,42.72,1277699.0,37.1554,37.1554,37.1207,37.1293,1277699.0
2019-07-11 13:50:00,42.72,42.74,42.7,42.73,1294920.0,37.1293,37.1467,37.112,37.138,1294920.0
2019-07-11 13:55:00,42.73,42.74,42.73,42.74,174447.0,37.138,37.1467,37.138,37.1467,174447.0
2019-07-11 14:00:00,42.73,42.76,42.73,42.76,150799.0,37.138,37.1641,37.138,37.1641,150799.0
2019-07-11 14:05:00,42.76,42.77,42.75,42.77,130045.0,37.1641,37.1728,37.1554,37.1728,130045.0
2019-07-11 14:10:00,42.77,42.77,42.75,42.77,165815.0,37.1728,37.1728,37.1554,37.1728,165815.0
2019-07-11 14:15:00,42.77,42.77,42.74,42.74,108863.0,37.1728,37.1728,37.1467,37.1467,108863.0
2019-07-11 14:20:00,42.75,42.77,42.74,42.76,547140.0,37.1554,37.1728,37.1467,37.1641,547140.0
2019-07-11 14:25:00,42.76,42.77,42.76,42.77,132164.0,37.1641,37.1728,37.1641,37.1728,132164.0
2019-07-11 14:30:00,42.77,42.8,42.76,42.8,252604.0,37.1728,37.1989,37.1641,37.1989,252604.0
2019-07-11 14:35:00,42.8,42.82,42.79,42.81,251352.0,37.1989,37.2163,37.1902,37.2076,251352.0
2019-07-11 14:40:00,42.81,42.88,42.8,42.87,2341031.0,37.2076,37.2684,37.1989,37.2597,2341031.0
2019-07-11 14:45:00,42.88,42.88,42.83,42.84,1029994.0,37.2684,37.2684,37.225,37.2336,1029994.0
2019-07-11 14:50:00,42.84,42.85,42.83,42.85,126459.0,37.2336,37.2423,37.225,37.2423,126459.0
2019-07-11 14:55:00,42.85,42.86,42.84,42.86,131370.0,37.2423,37.251,37.2336,37.251,131370.0
2019-07-11 15:00:00,42.86,42.86,42.85,42.85,239953.0,37.251,37.251,37.2423,37.2423,239953.0
2019-07-11 15:05:00,42.86,42.86,42.83,42.83,412852.0,37.251,37.251,37.225,37.225,412852.0
2019-07-11 15:10:00,42.83,42.84,42.83,42.84,96594.0,37.225,37.2336,37.225,37.2336,96594.0
2019-07-11 15:15:00,42.84,42.84,42.81,42.82,583159.0,37.2336,37.2336,37.2076,37.2163,583159.0
2019-07-11 15:20:00,42.81,42.82,42.8,42.8,181193.0,37.2076,37.2163,37.1989,37.1989,181193.0
2019-07-11 15:25:00,42.81,42.83,42.8,42.82,113807.0,37.2076,37.225,37.1989,37.2163,113807.0
2019-07-11 15:30:00,42.83,42.85,42.82,42.84,186553.0,37.225,37.2423,37.2163,37.2336,186553.0
2019-07-11 15:35:00,42.84,42.85,42.82,42.83,236944.0,37.2336,37.2423,37.2163,37.225,236944.0
2019-07-11 15:40:00,42.83,42.83,42.81,42.83,480237.0,37.225,37.225,37.2076,37.225,480237.0
2019-07-11 15:45:00,42.83,42.84,42.82,42.84,343581.0,37.225,37.2336,37.2163,37.2336,343581.0
2019-07-11 15:50:00,42.84,42.86,42.83,42.84,819606.0,37.2336,37.251,37.225,37.2336,819606.0
2019-07-11 15:55:00,42.84,42.86,42.8,42.82,2287783.0,37.2336,37.251,37.1989,37.2163,2287783.0
2019-07-12 09:30:00,42.86,42.87,42.82,42.84,478121.0,37.251,37.2597,37.2163,37.2336,478121.0
2019-07-12 09:35:00,42.84,42.87,42.82,42.87,300120.0,37.2336,37.2597,37.2163,37.2597,300120.0
2019-07-12 09:40:00,42.87,42.89,42.84,42.85,379049.0,37.2597,37.2771,37.2336,37.2423,379049.0
2019-07-12 09:45:00,42.85,42.89,42.85,42.87,195985.0,37.2423,37.2771,37.2423,37.2597,195985.0
2019-07-12 09:50:00,42.87,42.88,42.84,42.84,247544.0,37.2597,37.2684,37.2336,37.2336,247544.0
2019-07-12 09:55:00,42.85,42.86,42.81,42.82,412399.0,37.2423,37.251,37.2076,37.2163,412399.0
2019-07-12 10:00:00,42.82,42.83,42.79,42.8,3050897.0,37.2163,37.225,37.1902,37.1989,3050897.0
2019-07-12 10:05:00,42.8,42.83,42.79,42.82,198088.0,37.1989,37.225,37.1902,37.2163,198088.0
2019-07-12 10:10:00,42.81,42.81,42.78,42.78,195540.0,37.2076,37.2076,37.1815,37.1815,195540.0
2019-07-12 10:15:00,42.79,42.8,42.76,42.79,206112.0,37.1902,37.1989,37.1641,37.1902,206112.0
2019-07-12 10:20:00,42.79,42.8,42.77,42.78,260546.0,37.1902,37.1989,37.1728,37.1815,260546.0
2019-07-12 10:25:00,42.78,42.8,42.76,42.79,209082.0,37.1815,37.1989,37.1641,37.1902,209082.0
2019-07-12 10:30:00,42.79,42.8,42.75,42.76,455690.0,37.1902,37.1989,37.1554,37.1641,455690.0
2019-07-12 10:35:00,42.76,42.78,42.75,42.76,199997.0,37.1641,37.1815,37.1554,37.1641,199997.0
2019-07-12 10:40:00,42.76,42.77,42.73,42.73,166044.0,37.1641,37.1728,37.138,37.138,166044.0
2019-07-12 10:45:00,42.73,42.74,42.71,42.73,259473.0,37.138,37.1467,37.1207,37.138,259473.0
2019-07-12 10:50:00,42.73,42.74,42.7,42.71,549767.0,37.138,37.1467,37.112,37.1207,549767.0
2019-07-12 10:55:00,42.71,42.72,42.69,42.71,443125.0,37.1207,37.1293,37.1033,37.1207,443125.0
2019-07-12 11:00:00,42.71,42.72,42.69,42.7,1151509.0,37.1207,37.1293,37.1033,37.112,1151509.0
2019-07-12 11:05:00,42.7,42.71,42.68,42.7,353894.0,37.112,37.1207,37.0946,37.112,353894.0
2019-07-12 11:10:00,42.7,42.72,42.69,42.71,169721.0,37.112,37.1293,37.1033,37.1207,169721.0
2019-07-12 11:15:00,42.71,42.77,42.71,42.77,477420.0,37.1207,37.1728,37.1207,37.1728,477420.0
2019-07-12 11:20:00,42.77,42.77,42.74,42.76,473489.0,37.1728,37.1728,37.1467,37.1641,473489.0
2019-07-12 11:25:00,42.77,42.79,42.76,42.77,979018.0,37.1728,37.1902,37.1641,37.1728,979018.0
2019-07-12 11:30:00,42.77,42.79,42.77,42.77,90185.0,37.1728,37.1902,37.1728,37.1728,90185.0
2019-07-12 11:35:00,42.77,42.79,42.76,42.78,290173.0,37.1728,37.1902,37.1641,37.1815,290173.0
2019-07-12 11:40:00,42.77,42.79,42.75,42.76,82754.0,37.1728,37.1902,37.1554,37.1641,82754.0
2019-07-12 11:45:00,42.76,42.78,42.75,42.77,80008.0,37.1641,37.1815,37.1554,37.1728,80008.0
2019-07-12 11:50:00,42.77,42.78,42.76,42.77,92336.0,37.1728,37.1815,37.1641,37.1728,92336.0
2019-07-12 11:55:00,42.77,42.79,42.76,42.79,63142.0,37.1728,37.1902,37.1641,37.1902,63142.0
2019-07-12 12:00:00,42.79,42.81,42.78,42.81,302841.0,37.1902,37.2076,37.1815,37.2076,302841.0
2019-07-12 12:05:00,42.81,42.82,42.8,42.82,139648.0,37.2076,37.2163,37.1989,37.2163,139648.0
2019-07-12 12:10:00,42.82,42.83,42.81,42.83,106301.0,37.2163,37.225,37.2076,37.225,106301.0
2019-07-12 12:15:00,42.83,42.84,42.82,42.83,354525.0,37.225,37.2336,37.2163,37.225,354525.0
2019-07-12 12:20:00,42.83,42.84,42.82,42.83,390413.0,37.225,37.2336,37.2163,37.225,390413.0
2019-07-12 12:25:00,42.83,42.84,42.82,42.84,48308.0,37.225,37.2336,37.2163,37.2336,48308.0
2019-07-12 12:30:00,42.84,42.85,42.82,42.83,168923.0,37.2336,37.2423,37.2163,37.225,168923.0
2019-07-12 12:35:00,42.83,42.84,42.82,42.83,127239.0,37.225,37.2336,37.2163,37.225,127239.0
2019-07-12 12:40:00,42.83,42.84,42.83,42.84,72854.0,37.225,37.2336,37.225,37.2336,72854.0
2019-07-12 12:45:00,42.84,42.87,42.83,42.86,298118.0,37.2336,37.2597,37.225,37.251,298118.0
2019-07-12 12:50:00,42.87,42.88,42.86,42.87,103595.0,37.2597,37.2684,37.251,37.2597,103595.0
2019-07-12 12:55:00,42.87,42.88,42.86,42.88,127247.0,37.2597,37.2684,37.251,37.2684,127247.0
2019-07-12 13:00:00,42.88,42.89,42.87,42.89,488428.0,37.2684,37.2771,37.2597,37.2771,488428.0
2019-07-12 13:05:00,42.88,42.89,42.87,42.88,192630.0,37.2684,37.2771,37.2597,37.2684,192630.0
2019-07-12 13:10:00,42.88,42.88,42.86,42.87,107908.0,37.2684,37.2684,37.251,37.2597,107908.0
2019-07-12 13:15:00,42.86,42.87,42.85,42.86,44091.0,37.251,37.2597,37.2423,37.251,44091.0
2019-07-12 13:20:00,42.86,42.87,42.85,42.86,67710.0,37.251,37.2597,37.2423,37.251,67710.0
2019-07-12 13:25:00,42.86,42.86,42.85,42.86,80077.0,37.251,37.251,37.2423,37.251,80077.0
2019-07-12 13:30:00,42.86,42.86,42.84,42.86,284752.0,37.251,37.251,37.2336,37.251,284752.0
2019-07-12 13:35:00,42.86,42.86,42.84,42.84,109880.0,37.251,37.251,37.2336,37.2336,109880.0
2019-07-12 13:40:00,42.84,42.85,42.83,42.83,51710.0,37.2336,37.2423,37.225,37.225,51710.0
2019-07-12 13:45:00,42.83,42.84,42.83,42.84,69334.0,37.225,37.2336,37.225,37.2336,69334.0
2019-07-12 13:50:00,42.83,42.84,42.82,42.84,132614.0,37.225,37.2336,37.2163,37.2336,132614.0
2019-07-12 13:55:00,42.84,42.84,42.83,42.84,42690.0,37.2336,37.2336,37.225,37.2336,42690.0
2019-07-12 14:00:00,42.83,42.84,42.83,42.83,44545.0,37.225,37.2336,37.225,37.225,44545.0
2019-07-12 14:05:00,42.84,42.84,42.83,42.84,177159.0,37.2336,37.2336,37.225,37.2336,177159.0
2019-07-12 14:10:00,42.84,42.85,42.83,42.85,89131.0,37.2336,37.2423,37.225,37.2423,89131.0
2019-07-12 14:15:00,42.84,42.85,42.83,42.84,195683.0,37.2336,37.2423,37.225,37.2336,195683.0
2019-07-12 14:20:00,42.84,42.85,42.83,42.84,228029.0,37.2336,37.2423,37.225,37.2336,228029.0
2019-07-12 14:25:00,42.84,42.86,42.84,42.85,127802.0,37.2336,37.251,37.2336,37.2423,127802.0
2019-07-12 14:30:00,42.85,42.87,42.85,42.87,202373.0,37.2423,37.2597,37.2423,37.2597,202373.0
2019-07-12 14:35:00,42.87,42.87,42.86,42.87,44467.0,37.2597,37.2597,37.251,37.2597,44467.0
2019-07-12 14:40:00,42.87,42.87,42.84,42.86,134752.0,37.2597,37.2597,37.2336,37.251,134752.0
2019-07-12 14:45:00,42.86,42.87,42.85,42.85,132126.0,37.251,37.2597,37.2423,37.2423,132126.0
2019-07-12 14:50:00,42.85,42.86,42.83,42.84,82254.0,37.2423,37.251,37.225,37.2336,82254.0
2019-07-12 14:55:00,42.84,42.85,42.82,42.85,164299.0,37.2336,37.2423,37.2163,37.2423,164299.0
2019-07-12 15:00:00,42.85,42.86,42.83,42.84,177288.0,37.2423,37.251,37.225,37.2336,177288.0
2019-07-12 15:05:00,42.83,42.85,42.82,42.84,609900.0,37.225,37.2423,37.2163,37.2336,609900.0
2019-07-12 15:10:00,42.84,42.84,42.82,42.83,153897.0,37.2336,37.2336,37.2163,37.225,153897.0
2019-07-12 15:15:00,42.83,42.85,42.82,42.85,127893.0,37.225,37.2423,37.2163,37.2423,127893.0
2019-07-12 15:20:00,42.85,42.86,42.84,42.84,216688.0,37.2423,37.251,37.2336,37.2336,216688.0
2019-07-12 15:25:00,42.85,42.86,42.82,42.83,275999.0,37.2423,37.251,37.2163,37.225,275999.0
2019-07-12 15:30:00,42.83,42.84,42.82,42.84,311614.0,37.225,37.2336,37.2163,37.2336,311614.0
2019-07-12 15:35:00,42.84,42.84,42.83,42.84,136100.0,37.2336,37.2336,37.225,37.2336,136100.0
2019-07-12 15:40:00,42.84,42.86,42.83,42.84,292067.0,37.2336,37.251,37.225,37.2336,292067.0
2019-07-12 15:45:00,42.84,42.84,42.82,42.84,346062.0,37.2336,37.2336,37.2163,37.2336,346062.0
2019-07-12 15:50:00,42.84,42.84,42.82,42.84,861600.0,37.2336,37.2336,37.2163,37.2336,861600.0
2019-07-12 15:55:00,42.84,42.86,42.83,42.84,3194849.0,37.2336,37.251,37.225,37.2336,3194849.0
2019-07-15 09:30:00,43.03,43.08,42.99,43.05,1605905.0,37.3988,37.4422,37.364,37.4162,1605905.0
2019-07-15 09:35:00,43.05,43.07,43.04,43.07,646700.0,37.4162,37.4335,37.4075,37.4335,646700.0
2019-07-15 09:40:00,43.07,43.1,43.06,43.07,424434.0,37.4335,37.4596,37.4249,37.4335,424434.0
2019-07-15 09:45:00,43.07,43.08,43.01,43.02,209772.0,37.4335,37.4422,37.3814,37.3901,209772.0
2019-07-15 09:50:00,43.02,43.03,43.0,43.03,210294.0,37.3901,37.3988,37.3727,37.3988,210294.0
2019-07-15 09:55:00,43.03,43.03,43.0,43.03,171420.0,37.3988,37.3988,37.3727,37.3988,171420.0
2019-07-15 10:00:00,43.03,43.05,43.01,43.02,387298.0,37.3988,37.4162,37.3814,37.3901,387298.0
2019-07-15 10:05:00,43.02,43.03,43.0,43.0,398507.0,37.3901,37.3988,37.3727,37.3727,398507.0
2019-07-15 10:10:00,43.01,43.02,42.98,42.99,317335.0,37.3814,37.3901,37.3553,37.364,317335.0
2019-07-15 10:15:00,42.98,43.0,42.97,43.0,380817.0,37.3553,37.3727,37.3466,37.3727,380817.0
2019-07-15 10:20:00,43.0,43.03,42.99,43.02,372243.0,37.3727,37.3988,37.364,37.3901,372243.0
2019-07-15 10:25:00,43.02,43.03,43.0,43.02,181924.0,37.3901,37.3988,37.3727,37.3901,181924.0
2019-07-15 10:30:00,43.02,43.05,43.02,43.03,225329.0,37.3901,37.4162,37.3901,37.3988,225329.0
2019-07-15 10:35:00,43.03,43.05,43.02,43.02,273500.0,37.3988,37.4162,37.3901,37.3901,273500.0
2019-07-15 10:40:00,43.03,43.03,43.01,43.01,367982.0,37.3988,37.3988,37.3814,37.3814,367982.0
2019-07-15 10:45:00,43.01,43.02,42.99,43.02,346848.0,37.3814,37.3901,37.364,37.3901,346848.0
2019-07-15 10:50:00,43.02,43.06,43.02,43.05,165485.0,37.3901,37.4249,37.3901,37.4162,165485.0
2019-07-15 10:55:00,43.05,43.07,43.05,43.05,169237.0,37.4162,37.4335,37.4162,37.4162,169237.0
2019-07-15 11:00:00,43.05,43.08,43.05,43.06,228805.0,37.4162,37.4422,37.4162,37.4249,228805.0
2019-07-15 11:05:00,43.06,43.06,43.03,43.05,612619.0,37.4249,37.4249,37.3988,37.4162,612619.0
2019-07-15 11:10:00,43.05,43.06,43.04,43.04,110489.0,37.4162,37.4249,37.4075,37.4075,110489.0
2019-07-15 11:15:00,43.05,43.08,43.04,43.08,155263.0,37.4162,37.4422,37.4075,37.4422,155263.0
2019-07-15 11:20:00,43.08,43.09,43.07,43.07,391606.0,37.4422,37.4509,37.4335,37.4335,391606.0
2019-07-15 11:25:00,43.08,43.08,43.05,43.05,168090.0,37.4422,37.4422,37.4162,37.4162,168090.0
2019-07-15 11:30:00,43.05,43.06,43.02,43.02,326074.0,37.4162,37.4249,37.3901,37.3901,326074.0
2019-07-15 11:35:00,43.02,43.04,43.02,43.04,209668.0,37.3901,37.4075,37.3901,37.4075,209668.0
2019-07-15 11:40:00,43.04,43.05,43.03,43.04,130632.0,37.4075,37.4162,37.3988,37.4075,130632.0
2019-07-15 11:45:00,43.04,43.04,43.01,43.02,149460.0,37.4075,37.4075,37.3814,37.3901,149460.0
2019-07-15 11:50:00,43.02,43.03,43.01,43.02,148725.0,37.3901,37.3988,37.3814,37.3901,148725.0
2019-07-15 11:55:00,43.02,43.04,43.01,43.04,189345.0,37.3901,37.4075,37.3814,37.4075,189345.0
2019-07-15 12:00:00,43.03,43.05,43.03,43.05,108297.0,37.3988,37.4162,37.3988,37.4162,108297.0
2019-07-15 12:05:00,43.05,43.05,43.01,43.02,64834.0,37.4162,37.4162,37.3814,37.3901,64834.0
2019-07-15 12:10:00,43.01,43.02,43.0,43.02,112091.0,37.3814,37.3901,37.3727,37.3901,112091.0
2019-07-15 12:15:00,43.02,43.03,43.01,43.03,112974.0,37.3901,37.3988,37.3814,37.3988,112974.0
2019-07-15 12:20:00,43.03,43.04,43.02,43.04,177307.0,37.3988,37.4075,37.3901,37.4075,177307.0
2019-07-15 12:25:00,43.04,43.04,43.02,43.03,51689.0,37.4075,37.4075,37.3901,37.3988,51689.0
2019-07-15 12:30:00,43.03,43.03,43.01,43.02,61917.0,37.3988,37.3988,37.3814,37.3901,61917.0
2019-07-15 12:35:00,43.02,43.02,43.01,43.02,58404.0,37.3901,37.3901,37.3814,37.3901,58404.0
2019-07-15 12:40:00,43.02,43.03,43.0,43.01,59838.0,37.3901,37.3988,37.3727,37.3814,59838.0
2019-07-15 12:45:00,43.01,43.02,42.99,43.01,429776.0,37.3814,37.3901,37.364,37.3814,429776.0
2019-07-15 12:50:00,43.01,43.01,42.99,43.0,96465.0,37.3814,37.3814,37.364,37.3727,96465.0
2019-07-15 12:55:00,43.0,43.01,42.99,43.0,38983.0,37.3727,37.3814,37.364,37.3727,38983.0
2019-07-15 13:00:00,43.01,43.02,43.0,43.0,128998.0,37.3814,37.3901,37.3727,37.3727,128998.0
2019-07-15 13:05:00,43.01,43.01,42.99,43.0,71025.0,37.3814,37.3814,37.364,37.3727,71025.0
2019-07-15 13:10:00,43.0,43.0,42.98,42.98,249130.0,37.3727,37.3727,37.3553,37.3553,249130.0
2019-07-15 13:15:00,42.98,43.0,42.98,42.98,81431.0,37.3553,37.3727,37.3553,37.3553,81431.0
2019-07-15 13:20:00,42.99,43.0,42.98,42.99,53866.0,37.364,37.3727,37.3553,37.364,53866.0
2019-07-15 13:25:00,43.0,43.0,42.97,42.98,342566.0,37.3727,37.3727,37.3466,37.3553,342566.0
2019-07-15 13:30:00,42.98,42.99,42.97,42.98,121021.0,37.3553,37.364,37.3466,37.3553,121021.0
2019-07-15 13:35:00,42.98,43.0,42.97,43.0,117398.0,37.3553,37.3727,37.3466,37.3727,117398.0
2019-07-15 13:40:00,42.99,43.0,42.97,42.98,68466.0,37.364,37.3727,37.3466,37.3553,68466.0
2019-07-15 13:45:00,42.98,42.98,42.97,42.97,59687.0,37.3553,37.3553,37.3466,37.3466,59687.0
2019-07-15 13:50:00,42.97,42.98,42.97,42.98,46701.0,37.3466,37.3553,37.3466,37.3553,46701.0
2019-07-15 13:55:00,42.98,43.0,42.97,42.99,72456.0,37.3553,37.3727,37.3466,37.364,72456.0
2019-07-15 14:00:00,43.0,43.01,42.98,42.98,327970.0,37.3727,37.3814,37.3553,37.3553,327970.0
2019-07-15 14:05:00,42.98,43.0,42.98,43.0,66281.0,37.3553,37.3727,37.3553,37.3727,66281.0
2019-07-15 14:10:00,43.0,43.0,42.98,43.0,81152.0,37.3727,37.3727,37.3553,37.3727,81152.0
2019-07-15 14:15:00,43.0,43.02,42.99,43.02,480202.0,37.3727,37.3901,37.364,37.3901,480202.0
2019-07-15 14:20:00,43.01,43.03,43.01,43.02,496824.0,37.3814,37.3988,37.3814,37.3901,496824.0
2019-07-15 14:25:00,43.01,43.03,43.01,43.02,123865.0,37.3814,37.3988,37.3814,37.3901,123865.0
2019-07-15 14:30:00,43.02,43.03,43.01,43.02,101412.0,37.3901,37.3988,37.3814,37.3901,101412.0
2019-07-15 14:35:00,43.02,43.03,43.01,43.02,115421.0,37.3901,37.3988,37.3814,37.3901,115421.0
2019-07-15 14:40:00,43.01,43.03,43.01,43.02,249687.0,37.3814,37.3988,37.3814,37.3901,249687.0
2019-07-15 14:45:00,43.02,43.03,43.01,43.02,245996.0,37.3901,37.3988,37.3814,37.3901,245996.0
2019-07-15 14:50:00,43.02,43.03,43.01,43.02,208915.0,37.3901,37.3988,37.3814,37.3901,208915.0
2019-07-15 14:55:00,43.02,43.04,43.02,43.03,59051.0,37.3901,37.4075,37.3901,37.3988,59051.0
2019-07-15 15:00:00,43.04,43.05,43.03,43.03,175259.0,37.4075,37.4162,37.3988,37.3988,175259.0
2019-07-15 15:05:00,43.03,43.05,43.03,43.04,133530.0,37.3988,37.4162,37.3988,37.4075,133530.0
2019-07-15 15:10:00,43.04,43.04,43.01,43.03,504840.0,37.4075,37.4075,37.3814,37.3988,504840.0
2019-07-15 15:15:00,43.03,43.03,43.02,43.02,37220.0,37.3988,37.3988,37.3901,37.3901,37220.0
2019-07-15 15:20:00,43.03,43.03,43.01,43.02,110202.0,37.3988,37.3988,37.3814,37.3901,110202.0
2019-07-15 15:25:00,43.03,43.04,43.02,43.02,206711.0,37.3988,37.4075,37.3901,37.3901,206711.0
2019-07-15 15:30:00,43.02,43.03,43.02,43.03,119450.0,37.3901,37.3988,37.3901,37.3988,119450.0
2019-07-15 15:35:00,43.02,43.04,43.02,43.02,251318.0,37.3901,37.4075,37.3901,37.3901,251318.0
2019-07-15 15:40:00,43.02,43.04,43.02,43.02,625588.0,37.3901,37.4075,37.3901,37.3901,625588.0
2019-07-15 15:45:00,43.02,43.03,43.01,43.01,577180.0,37.3901,37.3988,37.3814,37.3814,577180.0
2019-07-15 15:50:00,43.01,43.02,43.01,43.02,818930.0,37.3814,37.3901,37.3814,37.3901,818930.0
2019-07-15 15:55:00,43.02,43.04,43.01,43.03,2222908.0,37.3901,37.4075,37.3814,37.3988,2222908.0
2019-07-16 09:30:00,43.06,43.1,43.03,43.09,707995.0,37.4249,37.4596,37.3988,37.4509,707995.0
2019-07-16 09:35:00,43.09,43.11,43.08,43.09,1121920.0,37.4509,37.4683,37.4422,37.4509,1121920.0
2019-07-16 09:40:00,43.09,43.11,43.08,43.09,689409.0,37.4509,37.4683,37.4422,37.4509,689409.0
2019-07-16 09:45:00,43.09,43.1,43.06,43.08,278259.0,37.4509,37.4596,37.4249,37.4422,278259.0
2019-07-16 09:50:00,43.08,43.1,43.07,43.09,187371.0,37.4422,37.4596,37.4335,37.4509,187371.0
2019-07-16 09:55:00,43.09,43.09,43.07,43.09,217273.0,37.4509,37.4509,37.4335,37.4509,217273.0
2019-07-16 10:00:00,43.08,43.09,43.07,43.08,384459.0,37.4422,37.4509,37.4335,37.4422,384459.0
2019-07-16 10:05:00,43.08,43.09,43.06,43.08,538361.0,37.4422,37.4509,37.4249,37.4422,538361.0
2019-07-16 10:10:00,43.08,43.1,43.05,43.08,1322188.0,37.4422,37.4596,37.4162,37.4422,1322188.0
2019-07-16 10:15:00,43.07,43.12,43.07,43.12,1540589.0,37.4335,37.477,37.4335,37.477,1540589.0
2019-07-16 10:20:00,43.12,43.14,43.11,43.14,2586650.0,37.477,37.4944,37.4683,37.4944,2586650.0
2019-07-16 10:25:00,43.14,43.16,43.13,43.16,274187.0,37.4944,37.5118,37.4857,37.5118,274187.0
2019-07-16 10:30:00,43.16,43.17,43.14,43.16,357216.0,37.5118,37.5205,37.4944,37.5118,357216.0
2019-07-16 10:35:00,43.16,43.17,43.15,43.16,129316.0,37.5118,37.5205,37.5031,37.5118,129316.0
2019-07-16 10:40:00,43.17,43.18,43.15,43.16,208866.0,37.5205,37.5291,37.5031,37.5118,208866.0
2019-07-16 10:45:00,43.16,43.18,43.15,43.16,284835.0,37.5118,37.5291,37.5031,37.5118,284835.0
2019-07-16 10:50:00,43.15,43.17,43.13,43.14,549103.0,37.5031,37.5205,37.4857,37.4944,549103.0
2019-07-16 10:55:00,43.14,43.16,43.13,43.15,491156.0,37.4944,37.5118,37.4857,37.5031,491156.0
2019-07-16 11:00:00,43.15,43.16,43.13,43.15,324165.0,37.5031,37.5118,37.4857,37.5031,324165.0
2019-07-16 11:05:00,43.15,43.15,43.14,43.14,174238.0,37.5031,37.5031,37.4944,37.4944,174238.0
2019-07-16 11:10:00,43.15,43.15,43.12,43.12,596084.0,37.5031,37.5031,37.477,37.477,596084.0
2019-07-16 11:15:00,43.12,43.14,43.11,43.13,303034.0,37.477,37.4944,37.4683,37.4857,303034.0
2019-07-16 11:20:00,43.12,43.14,43.12,43.13,97050.0,37.477,37.4944,37.477,37.4857,97050.0
2019-07-16 11:25:00,43.13,43.14,43.11,43.11,325999.0,37.4857,37.4944,37.4683,37.4683,325999.0
2019-07-16 11:30:00,43.12,43.12,43.1,43.1,731033.0,37.477,37.477,37.4596,37.4596,731033.0
2019-07-16 11:35:00,43.11,43.12,43.1,43.1,209934.0,37.4683,37.477,37.4596,37.4596,209934.0
2019-07-16 11:40:00,43.11,43.11,43.08,43.09,134541.0,37.4683,37.4683,37.4422,37.4509,134541.0
2019-07-16 11:45:00,43.09,43.1,43.08,43.09,329734.0,37.4509,37.4596,37.4422,37.4509,329734.0
2019-07-16 11:50:00,43.09,43.11,43.08,43.1,103498.0,37.4509,37.4683,37.4422,37.4596,103498.0
2019-07-16 11:55:00,43.1,43.11,43.03,43.04,589279.0,37.4596,37.4683,37.3988,37.4075,589279.0
2019-07-16 12:00:00,43.03,43.04,42.99,43.01,1845237.0,37.3988,37.4075,37.364,37.3814,1845237.0
2019-07-16 12:05:00,43.02,43.03,42.97,42.98,346060.0,37.3901,37.3988,37.3466,37.3553,346060.0
2019-07-16 12:10:00,42.98,42.99,42.94,42.97,328605.0,37.3553,37.364,37.3206,37.3466,328605.0
2019-07-16 12:15:00,42.97,42.98,42.93,42.94,256757.0,37.3466,37.3553,37.3119,37.3206,256757.0
2019-07-16 12:20:00,42.94,42.97,42.94,42.97,436686.0,37.3206,37.3466,37.3206,37.3466,436686.0
2019-07-16 12:25:00,42.97,43.0,42.95,42.99,889200.0,37.3466,37.3727,37.3292,37.364,889200.0
2019-07-16 12:30:00,42.99,43.01,42.98,43.01,253063.0,37.364,37.3814,37.3553,37.3814,253063.0
2019-07-16 12:35:00,43.01,43.02,43.0,43.01,482402.0,37.3814,37.3901,37.3727,37.3814,482402.0
2019-07-16 12:40:00,43.02,43.02,43.0,43.01,112244.0,37.3901,37.3901,37.3727,37.3814,112244.0
2019-07-16 12:45:00,43.02,43.03,43.01,43.03,480373.0,37.3901,37.3988,37.3814,37.3988,480373.0
2019-07-16 12:50:00,43.03,43.04,43.01,43.01,140210.0,37.3988,37.4075,37.3814,37.3814,140210.0
2019-07-16 12:55:00,43.0,43.0,42.98,42.99,91277.0,37.3727,37.3727,37.3553,37.364,91277.0
2019-07-16 13:00:00,42.99,43.08,42.99,43.06,1678433.0,37.364,37.4422,37.364,37.4249,1678433.0
2019-07-16 13:05:00,43.05,43.07,43.04,43.05,226754.0,37.4162,37.4335,37.4075,37.4162,226754.0
2019-07-16 13:10:00,43.05,43.08,43.05,43.08,321351.0,37.4162,37.4422,37.4162,37.4422,321351.0
2019-07-16 13:15:00,43.08,43.08,43.05,43.05,117719.0,37.4422,37.4422,37.4162,37.4162,117719.0
2019-07-16 13:20:00,43.05,43.06,43.03,43.03,218919.0,37.4162,37.4249,37.3988,37.3988,218919.0
2019-07-16 13:25:00,43.04,43.05,43.02,43.02,154163.0,37.4075,37.4162,37.3901,37.3901,154163.0
2019-07-16 13:30:00,43.02,43.02,43.0,43.01,196068.0,37.3901,37.3901,37.3727,37.3814,196068.0
2019-07-16 13:35:00,43.01,43.04,43.0,43.04,685983.0,37.3814,37.4075,37.3727,37.4075,685983.0
2019-07-16 13:40:00,43.03,43.03,43.0,43.01,303788.0,37.3988,37.3988,37.3727,37.3814,303788.0
2019-07-16 13:45:00,43.01,43.02,42.99,43.0,145937.0,37.3814,37.3901,37.364,37.3727,145937.0
2019-07-16 13:50:00,43.0,43.01,42.96,42.98,852823.0,37.3727,37.3814,37.3379,37.3553,852823.0
2019-07-16 13:55:00,42.98,42.99,42.96,42.97,193520.0,37.3553,37.364,37.3379,37.3466,193520.0
2019-07-16 14:00:00,42.97,42.99,42.95,42.98,203960.0,37.3466,37.364,37.3292,37.3553,203960.0
2019-07-16 14:05:00,42.98,42.99,42.97,42.98,121807.0,37.3553,37.364,37.3466,37.3553,121807.0
2019-07-16 14:10:00,42.98,42.99,42.96,42.97,90753.0,37.3553,37.364,37.3379,37.3466,90753.0
2019-07-16 14:15:00,42.97,42.97,42.94,42.94,74183.0,37.3466,37.3466,37.3206,37.3206,74183.0
2019-07-16 14:20:00,42.94,42.94,42.91,42.94,147781.0,37.3206,37.3206,37.2945,37.3206,147781.0
2019-07-16 14:25:00,42.94,42.94,42.93,42.94,95011.0,37.3206,37.3206,37.3119,37.3206,95011.0
2019-07-16 14:30:00,42.94,42.94,42.91,42.92,466308.0,37.3206,37.3206,37.2945,37.3032,466308.0
2019-07-16 14:35:00,42.92,42.95,42.91,42.94,177721.0,37.3032,37.3292,37.2945,37.3206,177721.0
2019-07-16 14:40:00,42.94,42.97,42.93,42.95,214142.0,37.3206,37.3466,37.3119,37.3292,214142.0
2019-07-16 14:45:00,42.95,42.97,42.93,42.96,193704.0,37.3292,37.3466,37.3119,37.3379,193704.0
2019-07-16 14:50:00,42.97,42.98,42.96,42.98,370159.0,37.3466,37.3553,37.3379,37.3553,370159.0
2019-07-16 14:55:00,42.98,42.99,42.96,42.96,203163.0,37.3553,37.364,37.3379,37.3379,203163.0
2019-07-16 15:00:00,42.96,42.97,42.95,42.97,204378.0,37.3379,37.3466,37.3292,37.3466,204378.0
2019-07-16 15:05:00,42.97,42.98,42.96,42.97,114406.0,37.3466,37.3553,37.3379,37.3466,114406.0
2019-07-16 15:10:00,42.97,42.98,42.96,42.96,240849.0,37.3466,37.3553,37.3379,37.3379,240849.0
2019-07-16 15:15:00,42.96,42.98,42.95,42.97,216897.0,37.3379,37.3553,37.3292,37.3466,216897.0
2019-07-16 15:20:00,42.97,42.98,42.96,42.98,129864.0,37.3466,37.3553,37.3379,37.3553,129864.0
2019-07-16 15:25:00,42.98,42.98,42.97,42.98,51880.0,37.3553,37.3553,37.3466,37.3553,51880.0
2019-07-16 15:30:00,42.97,42.99,42.97,42.97,128402.0,37.3466,37.364,37.3466,37.3466,128402.0
2019-07-16 15:35:00,42.98,42.98,42.97,42.98,111425.0,37.3553,37.3553,37.3466,37.3553,111425.0
2019-07-16 15:40:00,42.98,42.99,42.97,42.97,153666.0,37.3553,37.364,37.3466,37.3466,153666.0
2019-07-16 15:45:00,42.97,42.98,42.95,42.97,466757.0,37.3466,37.3553,37.3292,37.3466,466757.0
2019-07-16 15:50:00,42.96,42.98,42.95,42.96,569675.0,37.3379,37.3553,37.3292,37.3379,569675.0
2019-07-16 15:55:00,42.97,42.97,42.93,42.94,1185802.0,37.3466,37.3466,37.3119,37.3206,1185802.0
2019-07-17 09:30:00,42.93,42.95,42.89,42.95,685978.0,37.3119,37.3292,37.2771,37.3292,685978.0
2019-07-17 09:35:00,42.95,42.96,42.9,42.95,294825.0,37.3292,37.3379,37.2858,37.3292,294825.0
2019-07-17 09:40:00,42.95,42.97,42.91,42.93,263146.0,37.3292,37.3466,37.2945,37.3119,263146.0
2019-07-17 09:45:00,42.93,42.93,42.89,42.91,332782.0,37.3119,37.3119,37.2771,37.2945,332782.0
2019-07-17 09:50:00,42.92,42.95,42.91,42.93,200791.0,37.3032,37.3292,37.2945,37.3119,200791.0
2019-07-17 09:55:00,42.93,42.94,42.9,42.91,122200.0,37.3119,37.3206,37.2858,37.2945,122200.0
2019-07-17 10:00:00,42.91,42.92,42.9,42.9,200373.0,37.2945,37.3032,37.2858,37.2858,200373.0
2019-07-17 10:05:00,42.91,42.92,42.89,42.9,274201.0,37.2945,37.3032,37.2771,37.2858,274201.0
2019-07-17 10:10:00,42.89,42.9,42.87,42.87,180963.0,37.2771,37.2858,37.2597,37.2597,180963.0
2019-07-17 10:15:00,42.87,42.89,42.86,42.88,441808.0,37.2597,37.2771,37.251,37.2684,441808.0
2019-07-17 10:20:00,42.88,42.91,42.87,42.87,184338.0,37.2684,37.2945,37.2597,37.2597,184338.0
2019-07-17 10:25:00,42.87,42.88,42.86,42.87,67363.0,37.2597,37.2684,37.251,37.2597,67363.0
2019-07-17 10:30:00,42.86,42.87,42.84,42.87,157570.0,37.251,37.2597,37.2336,37.2597,157570.0
2019-07-17 10:35:00,42.87,42.88,42.85,42.85,90089.0,37.2597,37.2684,37.2423,37.2423,90089.0
2019-07-17 10:40:00,42.86,42.87,42.81,42.82,451374.0,37.251,37.2597,37.2076,37.2163,451374.0
2019-07-17 10:45:00,42.82,42.84,42.81,42.82,696949.0,37.2163,37.2336,37.2076,37.2163,696949.0
2019-07-17 10:50:00,42.81,42.82,42.77,42.78,282460.0,37.2076,37.2163,37.1728,37.1815,282460.0
2019-07-17 10:55:00,42.78,42.83,42.78,42.83,442429.0,37.1815,37.225,37.1815,37.225,442429.0
2019-07-17 11:00:00,42.83,42.85,42.82,42.84,604414.0,37.225,37.2423,37.2163,37.2336,604414.0
2019-07-17 11:05:00,42.84,42.87,42.83,42.87,362410.0,37.2336,37.2597,37.225,37.2597,362410.0
2019-07-17 11:10:00,42.87,42.9,42.86,42.89,582247.0,37.2597,37.2858,37.251,37.2771,582247.0
2019-07-17 11:15:00,42.89,42.92,42.88,42.92,343971.0,37.2771,37.3032,37.2684,37.3032,343971.0
2019-07-17 11:20:00,42.91,42.94,42.91,42.94,263273.0,37.2945,37.3206,37.2945,37.3206,263273.0
2019-07-17 11:25:00,42.93,42.94,42.9,42.91,481733.0,37.3119,37.3206,37.2858,37.2945,481733.0
2019-07-17 11:30:00,42.9,42.92,42.88,42.89,177136.0,37.2858,37.3032,37.2684,37.2771,177136.0
2019-07-17 11:35:00,42.88,42.91,42.87,42.9,105865.0,37.2684,37.2945,37.2597,37.2858,105865.0
2019-07-17 11:40:00,42.9,42.95,42.89,42.95,94314.0,37.2858,37.3292,37.2771,37.3292,94314.0
2019-07-17 11:45:00,42.94,42.98,42.94,42.98,518456.0,37.3206,37.3553,37.3206,37.3553,518456.0
2019-07-17 11:50:00,42.98,43.0,42.97,43.0,216031.0,37.3553,37.3727,37.3466,37.3727,216031.0
2019-07-17 11:55:00,43.0,43.01,42.98,42.98,361953.0,37.3727,37.3814,37.3553,37.3553,361953.0
2019-07-17 12:00:00,42.99,42.99,42.98,42.98,268358.0,37.364,37.364,37.3553,37.3553,268358.0
2019-07-17 12:05:00,42.98,43.0,42.97,42.98,452538.0,37.3553,37.3727,37.3466,37.3553,452538.0
2019-07-17 12:10:00,42.97,42.98,42.95,42.97,493757.0,37.3466,37.3553,37.3292,37.3466,493757.0
2019-07-17 12:15:00,42.97,42.97,42.95,42.97,246733.0,37.3466,37.3466,37.3292,37.3466,246733.0
2019-07-17 12:20:00,42.97,42.97,42.95,42.96,125156.0,37.3466,37.3466,37.3292,37.3379,125156.0
2019-07-17 12:25:00,42.96,42.97,42.94,42.95,98085.0,37.3379,37.3466,37.3206,37.3292,98085.0
2019-07-17 12:30:00,42.95,42.98,42.95,42.98,167697.0,37.3292,37.3553,37.3292,37.3553,167697.0
2019-07-17 12:35:00,42.98,42.99,42.97,42.98,126482.0,37.3553,37.364,37.3466,37.3553,126482.0
2019-07-17 12:40:00,42.97,42.98,42.96,42.97,53509.0,37.3466,37.3553,37.3379,37.3466,53509.0
2019-07-17 12:45:00,42.96,42.97,42.95,42.95,50458.0,37.3379,37.3466,37.3292,37.3292,50458.0
2019-07-17 12:50:00,42.95,42.97,42.94,42.95,57447.0,37.3292,37.3466,37.3206,37.3292,57447.0
2019-07-17 12:55:00,42.95,42.97,42.94,42.95,84048.0,37.3292,37.3466,37.3206,37.3292,84048.0
2019-07-17 13:00:00,42.95,42.96,42.93,42.93,115785.0,37.3292,37.3379,37.3119,37.3119,115785.0
2019-07-17 13:05:00,42.93,42.94,42.91,42.93,101894.0,37.3119,37.3206,37.2945,37.3119,101894.0
2019-07-17 13:10:00,42.92,42.93,42.91,42.92,30792.0,37.3032,37.3119,37.2945,37.3032,30792.0
2019-07-17 13:15:00,42.91,42.92,42.91,42.92,25516.0,37.2945,37.3032,37.2945,37.3032,25516.0
2019-07-17 13:20:00,42.92,42.92,42.89,42.9,181672.0,37.3032,37.3032,37.2771,37.2858,181672.0
2019-07-17 13:25:00,42.9,42.91,42.89,42.9,95626.0,37.2858,37.2945,37.2771,37.2858,95626.0
2019-07-17 13:30:00,42.9,42.91,42.9,42.91,128473.0,37.2858,37.2945,37.2858,37.2945,128473.0
2019-07-17 13:35:00,42.91,42.92,42.89,42.91,143229.0,37.2945,37.3032,37.2771,37.2945,143229.0
2019-07-17 13:40:00,42.91,42.93,42.91,42.91,199448.0,37.2945,37.3119,37.2945,37.2945,199448.0
2019-07-17 13:45:00,42.91,42.92,42.9,42.9,174419.0,37.2945,37.3032,37.2858,37.2858,174419.0
2019-07-17 13:50:00,42.91,42.91,42.9,42.91,89531.0,37.2945,37.2945,37.2858,37.2945,89531.0
2019-07-17 13:55:00,42.91,42.91,42.89,42.9,162235.0,37.2945,37.2945,37.2771,37.2858,162235.0
2019-07-17 14:00:00,42.9,42.9,42.88,42.89,253597.0,37.2858,37.2858,37.2684,37.2771,253597.0
2019-07-17 14:05:00,42.88,42.89,42.87,42.88,405305.0,37.2684,37.2771,37.2597,37.2684,405305.0
2019-07-17 14:10:00,42.88,42.88,42.86,42.86,174806.0,37.2684,37.2684,37.251,37.251,174806.0
2019-07-17 14:15:00,42.86,42.87,42.85,42.87,164603.0,37.251,37.2597,37.2423,37.2597,164603.0
2019-07-17 14:20:00,42.86,42.88,42.86,42.88,180809.0,37.251,37.2684,37.251,37.2684,180809.0
2019-07-17 14:25:00,42.88,42.89,42.86,42.87,243132.0,37.2684,37.2771,37.251,37.2597,243132.0
2019-07-17 14:30:00,42.87,42.87,42.85,42.87,158039.0,37.2597,37.2597,37.2423,37.2597,158039.0
2019-07-17 14:35:00,42.87,42.88,42.86,42.86,271635.0,37.2597,37.2684,37.251,37.251,271635.0
2019-07-17 14:40:00,42.86,42.87,42.86,42.87,163429.0,37.251,37.2597,37.251,37.2597,163429.0
2019-07-17 14:45:00,42.87,42.87,42.86,42.87,276074.0,37.2597,37.2597,37.251,37.2597,276074.0
2019-07-17 14:50:00,42.87,42.87,42.85,42.86,159879.0,37.2597,37.2597,37.2423,37.251,159879.0
2019-07-17 14:55:00,42.85,42.87,42.85,42.87,238591.0,37.2423,37.2597,37.2423,37.2597,238591.0
2019-07-17 15:00:00,42.87,42.87,42.83,42.84,378425.0,37.2597,37.2597,37.225,37.2336,378425.0
2019-07-17 15:05:00,42.84,42.87,42.82,42.87,532935.0,37.2336,37.2597,37.2163,37.2597,532935.0
2019-07-17 15:10:00,42.87,42.9,42.86,42.9,1065835.0,37.2597,37.2858,37.251,37.2858,1065835.0
2019-07-17 15:15:00,42.89,42.9,42.88,42.89,571136.0,37.2771,37.2858,37.2684,37.2771,571136.0
2019-07-17 15:20:00,42.9,42.9,42.85,42.85,270233.0,37.2858,37.2858,37.2423,37.2423,270233.0
2019-07-17 15:25:00,42.85,42.86,42.83,42.84,233492.0,37.2423,37.251,37.225,37.2336,233492.0
2019-07-17 15:30:00,42.84,42.87,42.83,42.87,267482.0,37.2336,37.2597,37.225,37.2597,267482.0
2019-07-17 15:35:00,42.86,42.86,42.84,42.86,191221.0,37.251,37.251,37.2336,37.251,191221.0
2019-07-17 15:40:00,42.86,42.86,42.84,42.84,252048.0,37.251,37.251,37.2336,37.2336,252048.0
2019-07-17 15:45:00,42.84,42.85,42.83,42.84,783786.0,37.2336,37.2423,37.225,37.2336,783786.0
2019-07-17 15:50:00,42.84,42.85,42.82,42.83,1830188.0,37.2336,37.2423,37.2163,37.225,1830188.0
2019-07-17 15:55:00,42.83,42.84,42.78,42.8,3103644.0,37.225,37.2336,37.1815,37.1989,3103644.0
2019-07-18 09:30:00,42.8,42.88,42.77,42.88,582666.0,37.1989,37.2684,37.1728,37.2684,582666.0
2019-07-18 09:35:00,42.88,42.9,42.86,42.86,423272.0,37.2684,37.2858,37.251,37.251,423272.0
2019-07-18 09:40:00,42.86,42.89,42.85,42.88,224852.0,37.251,37.2771,37.2423,37.2684,224852.0
2019-07-18 09:45:00,42.88,42.9,42.87,42.89,257485.0,37.2684,37.2858,37.2597,37.2771,257485.0
2019-07-18 09:50:00,42.89,42.92,42.88,42.9,245262.0,37.2771,37.3032,37.2684,37.2858,245262.0
2019-07-18 09:55:00,42.9,42.93,42.9,42.91,190337.0,37.2858,37.3119,37.2858,37.2945,190337.0
2019-07-18 10:00:00,42.91,42.92,42.89,42.9,345211.0,37.2945,37.3032,37.2771,37.2858,345211.0
2019-07-18 10:05:00,42.91,42.93,42.89,42.91,543294.0,37.2945,37.3119,37.2771,37.2945,543294.0
2019-07-18 10:10:00,42.91,42.93,42.9,42.92,337669.0,37.2945,37.3119,37.2858,37.3032,337669.0
2019-07-18 10:15:00,42.92,42.94,42.9,42.94,1715738.0,37.3032,37.3206,37.2858,37.3206,1715738.0
2019-07-18 10:20:00,42.94,42.95,42.91,42.92,315097.0,37.3206,37.3292,37.2945,37.3032,315097.0
2019-07-18 10:25:00,42.91,42.93,42.9,42.91,188909.0,37.2945,37.3119,37.2858,37.2945,188909.0
2019-07-18 10:30:00,42.92,42.93,42.91,42.91,312295.0,37.3032,37.3119,37.2945,37.2945,312295.0
2019-07-18 10:35:00,42.92,42.92,42.89,42.9,187660.0,37.3032,37.3032,37.2771,37.2858,187660.0
2019-07-18 10:40:00,42.9,42.91,42.89,42.9,109053.0,37.2858,37.2945,37.2771,37.2858,109053.0
2019-07-18 10:45:00,42.9,42.91,42.88,42.9,380152.0,37.2858,37.2945,37.2684,37.2858,380152.0
2019-07-18 10:50:00,42.9,42.9,42.86,42.86,650535.0,37.2858,37.2858,37.251,37.251,650535.0
2019-07-18 10:55:00,42.86,42.89,42.85,42.88,162452.0,37.251,37.2771,37.2423,37.2684,162452.0
2019-07-18 11:00:00,42.88,42.89,42.87,42.87,211513.0,37.2684,37.2771,37.2597,37.2597,211513.0
2019-07-18 11:05:00,42.87,42.88,42.86,42.86,181983.0,37.2597,37.2684,37.251,37.251,181983.0
2019-07-18 11:10:00,42.86,42.88,42.85,42.86,241857.0,37.251,37.2684,37.2423,37.251,241857.0
2019-07-18 11:15:00,42.86,42.88,42.85,42.87,230151.0,37.251,37.2684,37.2423,37.2597,230151.0
2019-07-18 11:20:00,42.86,42.87,42.84,42.84,177560.0,37.251,37.2597,37.2336,37.2336,177560.0
2019-07-18 11:25:00,42.84,42.86,42.84,42.86,1248142.0,37.2336,37.251,37.2336,37.251,1248142.0
2019-07-18 11:30:00,42.86,42.87,42.84,42.86,210204.0,37.251,37.2597,37.2336,37.251,210204.0
2019-07-18 11:35:00,42.86,42.87,42.81,42.83,239632.0,37.251,37.2597,37.2076,37.225,239632.0
2019-07-18 11:40:00,42.83,42.83,42.8,42.81,131714.0,37.225,37.225,37.1989,37.2076,131714.0
2019-07-18 11:45:00,42.81,42.82,42.78,42.79,170447.0,37.2076,37.2163,37.1815,37.1902,170447.0
2019-07-18 11:50:00,42.79,42.81,42.78,42.81,169386.0,37.1902,37.2076,37.1815,37.2076,169386.0
2019-07-18 11:55:00,42.8,42.83,42.8,42.83,254440.0,37.1989,37.225,37.1989,37.225,254440.0
2019-07-18 12:00:00,42.83,42.84,42.82,42.84,277453.0,37.225,37.2336,37.2163,37.2336,277453.0
2019-07-18 12:05:00,42.84,42.85,42.82,42.84,103313.0,37.2336,37.2423,37.2163,37.2336,103313.0
2019-07-18 12:10:00,42.85,42.86,42.84,42.84,450649.0,37.2423,37.251,37.2336,37.2336,450649.0
2019-07-18 12:15:00,42.85,42.86,42.83,42.86,123471.0,37.2423,37.251,37.225,37.251,123471.0
2019-07-18 12:20:00,42.86,42.87,42.85,42.87,176107.0,37.251,37.2597,37.2423,37.2597,176107.0
2019-07-18 12:25:00,42.87,42.87,42.84,42.84,143526.0,37.2597,37.2597,37.2336,37.2336,143526.0
2019-07-18 12:30:00,42.85,42.86,42.85,42.86,349212.0,37.2423,37.251,37.2423,37.251,349212.0
2019-07-18 12:35:00,42.86,42.87,42.84,42.85,191004.0,37.251,37.2597,37.2336,37.2423,191004.0
2019-07-18 12:40:00,42.85,42.85,42.84,42.84,68184.0,37.2423,37.2423,37.2336,37.2336,68184.0
2019-07-18 12:45:00,42.84,42.86,42.84,42.84,683442.0,37.2336,37.251,37.2336,37.2336,683442.0
2019-07-18 12:50:00,42.85,42.85,42.84,42.84,221321.0,37.2423,37.2423,37.2336,37.2336,221321.0
2019-07-18 12:55:00,42.84,42.84,42.82,42.84,246318.0,37.2336,37.2336,37.2163,37.2336,246318.0
2019-07-18 13:00:00,42.84,42.85,42.83,42.84,264687.0,37.2336,37.2423,37.225,37.2336,264687.0
2019-07-18 13:05:00,42.84,42.85,42.83,42.84,97461.0,37.2336,37.2423,37.225,37.2336,97461.0
2019-07-18 13:10:00,42.84,42.85,42.84,42.84,65184.0,37.2336,37.2423,37.2336,37.2336,65184.0
2019-07-18 13:15:00,42.84,42.85,42.84,42.84,58777.0,37.2336,37.2423,37.2336,37.2336,58777.0
2019-07-18 13:20:00,42.85,42.85,42.84,42.84,80714.0,37.2423,37.2423,37.2336,37.2336,80714.0
2019-07-18 13:25:00,42.84,42.86,42.84,42.86,207215.0,37.2336,37.251,37.2336,37.251,207215.0
2019-07-18 13:30:00,42.86,42.87,42.84,42.85,320920.0,37.251,37.2597,37.2336,37.2423,320920.0
2019-07-18 13:35:00,42.84,42.87,42.84,42.87,118830.0,37.2336,37.2597,37.2336,37.2597,118830.0
2019-07-18 13:40:00,42.87,42.87,42.85,42.86,94634.0,37.2597,37.2597,37.2423,37.251,94634.0
2019-07-18 13:45:00,42.85,42.87,42.85,42.86,158095.0,37.2423,37.2597,37.2423,37.251,158095.0
2019-07-18 13:50:00,42.86,42.86,42.83,42.84,137411.0,37.251,37.251,37.225,37.2336,137411.0
2019-07-18 13:55:00,42.84,42.85,42.83,42.85,137473.0,37.2336,37.2423,37.225,37.2423,137473.0
2019-07-18 14:00:00,42.85,42.88,42.85,42.87,156077.0,37.2423,37.2684,37.2423,37.2597,156077.0
2019-07-18 14:05:00,42.86,42.88,42.86,42.88,190534.0,37.251,37.2684,37.251,37.2684,190534.0
2019-07-18 14:10:00,42.88,42.91,42.87,42.91,447435.0,37.2684,37.2945,37.2597,37.2945,447435.0
2019-07-18 14:15:00,42.91,42.97,42.9,42.97,545060.0,37.2945,37.3466,37.2858,37.3466,545060.0
2019-07-18 14:20:00,42.97,43.07,42.96,43.06,4824447.0,37.3466,37.4335,37.3379,37.4249,4824447.0
2019-07-18 14:25:00,43.06,43.1,43.05,43.07,1514616.0,37.4249,37.4596,37.4162,37.4335,1514616.0
2019-07-18 14:30:00,43.07,43.09,43.04,43.07,1154729.0,37.4335,37.4509,37.4075,37.4335,1154729.0
2019-07-18 14:35:00,43.07,43.1,43.05,43.09,685590.0,37.4335,37.4596,37.4162,37.4509,685590.0
2019-07-18 14:40:00,43.09,43.11,43.06,43.07,1531571.0,37.4509,37.4683,37.4249,37.4335,1531571.0
2019-07-18 14:45:00,43.07,43.1,43.05,43.06,1147369.0,37.4335,37.4596,37.4162,37.4249,1147369.0
2019-07-18 14:50:00,43.06,43.06,43.03,43.04,251370.0,37.4249,37.4249,37.3988,37.4075,251370.0
2019-07-18 14:55:00,43.04,43.08,43.03,43.08,222491.0,37.4075,37.4422,37.3988,37.4422,222491.0
2019-07-18 15:00:00,43.08,43.11,43.06,43.07,853591.0,37.4422,37.4683,37.4249,37.4335,853591.0
2019-07-18 15:05:00,43.07,43.1,43.05,43.09,1004003.0,37.4335,37.4596,37.4162,37.4509,1004003.0
2019-07-18 15:10:00,43.09,43.13,43.06,43.13,1707658.0,37.4509,37.4857,37.4249,37.4857,1707658.0
2019-07-18 15:15:00,43.13,43.13,43.08,43.09,1074359.0,37.4857,37.4857,37.4422,37.4509,1074359.0
2019-07-18 15:20:00,43.09,43.09,43.07,43.07,1003388.0,37.4509,37.4509,37.4335,37.4335,1003388.0
2019-07-18 15:25:00,43.07,43.08,43.02,43.05,1574974.0,37.4335,37.4422,37.3901,37.4162,1574974.0
2019-07-18 15:30:00,43.05,43.06,43.04,43.05,712067.0,37.4162,37.4249,37.4075,37.4162,712067.0
2019-07-18 15:35:00,43.05,43.09,43.04,43.08,1641769.0,37.4162,37.4509,37.4075,37.4422,1641769.0
2019-07-18 15:40:00,43.08,43.08,43.06,43.07,720147.0,37.4422,37.4422,37.4249,37.4335,720147.0
2019-07-18 15:45:00,43.07,43.11,43.06,43.11,3017350.0,37.4335,37.4683,37.4249,37.4683,3017350.0
2019-07-18 15:50:00,43.1,43.12,43.09,43.09,1821066.0,37.4596,37.477,37.4509,37.4509,1821066.0
2019-07-18 15:55:00,43.09,43.13,43.08,43.12,6468696.0,37.4509,37.4857,37.4422,37.477,6468696.0
2019-07-19 09:30:00,43.2,43.22,43.13,43.14,4330556.0,37.5465,37.5639,37.4857,37.4944,4330556.0
2019-07-19 09:35:00,43.13,43.16,43.12,43.14,676840.0,37.4857,37.5118,37.477,37.4944,676840.0
2019-07-19 09:40:00,43.14,43.17,43.13,43.15,878648.0,37.4944,37.5205,37.4857,37.5031,878648.0
2019-07-19 09:45:00,43.14,43.15,43.12,43.15,533524.0,37.4944,37.5031,37.477,37.5031,533524.0
2019-07-19 09:50:00,43.15,43.15,43.1,43.12,230666.0,37.5031,37.5031,37.4596,37.477,230666.0
2019-07-19 09:55:00,43.11,43.14,43.11,43.13,227873.0,37.4683,37.4944,37.4683,37.4857,227873.0
2019-07-19 10:00:00,43.13,43.15,43.12,43.14,660012.0,37.4857,37.5031,37.477,37.4944,660012.0
2019-07-19 10:05:00,43.13,43.14,43.08,43.09,568669.0,37.4857,37.4944,37.4422,37.4509,568669.0
2019-07-19 10:10:00,43.09,43.11,43.07,43.09,1718958.0,37.4509,37.4683,37.4335,37.4509,1718958.0
2019-07-19 10:15:00,43.1,43.14,43.1,43.14,1841759.0,37.4596,37.4944,37.4596,37.4944,1841759.0
2019-07-19 10:20:00,43.13,43.14,43.09,43.1,2612403.0,37.4857,37.4944,37.4509,37.4596,2612403.0
2019-07-19 10:25:00,43.1,43.11,43.06,43.09,553455.0,37.4596,37.4683,37.4249,37.4509,553455.0
2019-07-19 10:30:00,43.09,43.11,43.07,43.08,387323.0,37.4509,37.4683,37.4335,37.4422,387323.0
2019-07-19 10:35:00,43.08,43.09,43.06,43.07,345684.0,37.4422,37.4509,37.4249,37.4335,345684.0
2019-07-19 10:40:00,43.07,43.08,43.04,43.05,374013.0,37.4335,37.4422,37.4075,37.4162,374013.0
2019-07-19 10:45:00,43.05,43.06,43.03,43.04,478461.0,37.4162,37.4249,37.3988,37.4075,478461.0
2019-07-19 10:50:00,43.04,43.06,43.03,43.04,635412.0,37.4075,37.4249,37.3988,37.4075,635412.0
2019-07-19 10:55:00,43.05,43.09,43.03,43.08,612588.0,37.4162,37.4509,37.3988,37.4422,612588.0
2019-07-19 11:00:00,43.09,43.1,43.07,43.09,1553510.0,37.4509,37.4596,37.4335,37.4509,1553510.0
2019-07-19 11:05:00,43.09,43.1,43.06,43.09,1260224.0,37.4509,37.4596,37.4249,37.4509,1260224.0
2019-07-19 11:10:00,43.09,43.1,43.07,43.08,457366.0,37.4509,37.4596,37.4335,37.4422,457366.0
2019-07-19 11:15:00,43.09,43.09,43.06,43.08,704786.0,37.4509,37.4509,37.4249,37.4422,704786.0
2019-07-19 11:20:00,43.08,43.08,43.05,43.07,282918.0,37.4422,37.4422,37.4162,37.4335,282918.0
2019-07-19 11:25:00,43.07,43.08,43.05,43.07,532990.0,37.4335,37.4422,37.4162,37.4335,532990.0
2019-07-19 11:30:00,43.07,43.08,43.05,43.06,330006.0,37.4335,37.4422,37.4162,37.4249,330006.0
2019-07-19 11:35:00,43.07,43.07,43.02,43.02,1014211.0,37.4335,37.4335,37.3901,37.3901,1014211.0
2019-07-19 11:40:00,43.02,43.03,42.99,43.0,456671.0,37.3901,37.3988,37.364,37.3727,456671.0
2019-07-19 11:45:00,43.0,43.01,42.98,43.01,494494.0,37.3727,37.3814,37.3553,37.3814,494494.0
2019-07-19 11:50:00,43.01,43.02,43.0,43.02,645040.0,37.3814,37.3901,37.3727,37.3901,645040.0
2019-07-19 11:55:00,43.02,43.02,43.0,43.01,271723.0,37.3901,37.3901,37.3727,37.3814,271723.0
2019-07-19 12:00:00,43.01,43.02,43.0,43.02,299377.0,37.3814,37.3901,37.3727,37.3901,299377.0
2019-07-19 12:05:00,43.02,43.05,43.01,43.05,324082.0,37.3901,37.4162,37.3814,37.4162,324082.0
2019-07-19 12:10:00,43.05,43.06,43.04,43.06,243776.0,37.4162,37.4249,37.4075,37.4249,243776.0
2019-07-19 12:15:00,43.06,43.1,43.06,43.09,533210.0,37.4249,37.4596,37.4249,37.4509,533210.0
2019-07-19 12:20:00,43.09,43.09,43.07,43.08,209527.0,37.4509,37.4509,37.4335,37.4422,209527.0
2019-07-19 12:25:00,43.08,43.1,43.08,43.1,387156.0,37.4422,37.4596,37.4422,37.4596,387156.0
2019-07-19 12:30:00,43.1,43.11,43.09,43.09,228866.0,37.4596,37.4683,37.4509,37.4509,228866.0
2019-07-19 12:35:00,43.1,43.11,43.09,43.11,228333.0,37.4596,37.4683,37.4509,37.4683,228333.0
2019-07-19 12:40:00,43.11,43.12,43.09,43.09,354031.0,37.4683,37.477,37.4509,37.4509,354031.0
2019-07-19 12:45:00,43.09,43.1,43.09,43.09,214709.0,37.4509,37.4596,37.4509,37.4509,214709.0
2019-07-19 12:50:00,43.1,43.12,43.09,43.1,341767.0,37.4596,37.477,37.4509,37.4596,341767.0
2019-07-19 12:55:00,43.11,43.11,43.09,43.09,240641.0,37.4683,37.4683,37.4509,37.4509,240641.0
2019-07-19 13:00:00,43.09,43.1,43.07,43.08,305350.0,37.4509,37.4596,37.4335,37.4422,305350.0
2019-07-19 13:05:00,43.08,43.09,43.06,43.07,154837.0,37.4422,37.4509,37.4249,37.4335,154837.0
2019-07-19 13:10:00,43.07,43.08,43.07,43.08,215658.0,37.4335,37.4422,37.4335,37.4422,215658.0
2019-07-19 13:15:00,43.08,43.08,43.05,43.05,292296.0,37.4422,37.4422,37.4162,37.4162,292296.0
2019-07-19 13:20:00,43.06,43.07,43.05,43.05,225660.0,37.4249,37.4335,37.4162,37.4162,225660.0
2019-07-19 13:25:00,43.05,43.07,43.04,43.05,938432.0,37.4162,37.4335,37.4075,37.4162,938432.0
2019-07-19 13:30:00,43.05,43.06,43.03,43.04,397419.0,37.4162,37.4249,37.3988,37.4075,397419.0
2019-07-19 13:35:00,43.04,43.05,43.03,43.03,506887.0,37.4075,37.4162,37.3988,37.3988,506887.0
2019-07-19 13:40:00,43.03,43.05,43.02,43.03,467300.0,37.3988,37.4162,37.3901,37.3988,467300.0
2019-07-19 13:45:00,43.03,43.04,43.02,43.04,155014.0,37.3988,37.4075,37.3901,37.4075,155014.0
2019-07-19 13:50:00,43.04,43.07,43.04,43.05,924783.0,37.4075,37.4335,37.4075,37.4162,924783.0
2019-07-19 13:55:00,43.05,43.06,43.03,43.06,226656.0,37.4162,37.4249,37.3988,37.4249,226656.0
2019-07-19 14:00:00,43.06,43.08,43.05,43.06,253746.0,37.4249,37.4422,37.4162,37.4249,253746.0
2019-07-19 14:05:00,43.06,43.07,42.94,42.94,2109214.0,37.4249,37.4335,37.3206,37.3206,2109214.0
2019-07-19 14:10:00,42.94,42.94,42.87,42.91,2479846.0,37.3206,37.3206,37.2597,37.2945,2479846.0
2019-07-19 14:15:00,42.9,42.92,42.87,42.92,2620643.0,37.2858,37.3032,37.2597,37.3032,2620643.0
2019-07-19 14:20:00,42.92,42.95,42.91,42.91,726264.0,37.3032,37.3292,37.2945,37.2945,726264.0
2019-07-19 14:25:00,42.91,42.93,42.9,42.93,627143.0,37.2945,37.3119,37.2858,37.3119,627143.0
2019-07-19 14:30:00,42.93,42.94,42.89,42.89,941374.0,37.3119,37.3206,37.2771,37.2771,941374.0
2019-07-19 14:35:00,42.89,42.91,42.89,42.91,315068.0,37.2771,37.2945,37.2771,37.2945,315068.0
2019-07-19 14:40:00,42.91,42.93,42.9,42.91,349675.0,37.2945,37.3119,37.2858,37.2945,349675.0
2019-07-19 14:45:00,42.91,42.92,42.89,42.91,249026.0,37.2945,37.3032,37.2771,37.2945,249026.0
2019-07-19 14:50:00,42.92,42.93,42.91,42.93,519597.0,37.3032,37.3119,37.2945,37.3119,519597.0
2019-07-19 14:55:00,42.92,42.93,42.9,42.92,243559.0,37.3032,37.3119,37.2858,37.3032,243559.0
2019-07-19 15:00:00,42.92,42.92,42.85,42.85,1296543.0,37.3032,37.3032,37.2423,37.2423,1296543.0
2019-07-19 15:05:00,42.85,42.86,42.84,42.86,1621138.0,37.2423,37.251,37.2336,37.251,1621138.0
2019-07-19 15:10:00,42.86,42.86,42.84,42.85,712810.0,37.251,37.251,37.2336,37.2423,712810.0
2019-07-19 15:15:00,42.85,42.87,42.83,42.84,505889.0,37.2423,37.2597,37.225,37.2336,505889.0
2019-07-19 15:20:00,42.84,42.86,42.82,42.84,1174564.0,37.2336,37.251,37.2163,37.2336,1174564.0
2019-07-19 15:25:00,42.85,42.87,42.84,42.85,522805.0,37.2423,37.2597,37.2336,37.2423,522805.0
2019-07-19 15:30:00,42.85,42.88,42.84,42.84,1236848.0,37.2423,37.2684,37.2336,37.2336,1236848.0
2019-07-19 15:35:00,42.84,42.85,42.84,42.84,499275.0,37.2336,37.2423,37.2336,37.2336,499275.0
2019-07-19 15:40:00,42.84,42.87,42.84,42.87,470543.0,37.2336,37.2597,37.2336,37.2597,470543.0
2019-07-19 15:45:00,42.86,42.87,42.84,42.86,2350085.0,37.251,37.2597,37.2336,37.251,2350085.0
2019-07-19 15:50:00,42.86,42.89,42.84,42.89,1474793.0,37.251,37.2771,37.2336,37.2771,1474793.0
2019-07-19 15:55:00,42.89,42.89,42.84,42.86,4503990.0,37.2771,37.2771,37.2336,37.251,4503990.0
2019-07-22 09:30:00,42.97,43.03,42.97,42.99,739877.0,37.3466,37.3988,37.3466,37.364,739877.0
2019-07-22 09:35:00,43.0,43.01,42.97,43.0,564659.0,37.3727,37.3814,37.3466,37.3727,564659.0
2019-07-22 09:40:00,42.99,43.02,42.97,42.98,260095.0,37.364,37.3901,37.3466,37.3553,260095.0
2019-07-22 09:45:00,42.98,43.02,42.97,43.01,307100.0,37.3553,37.3901,37.3466,37.3814,307100.0
2019-07-22 09:50:00,43.02,43.03,42.98,43.0,202772.0,37.3901,37.3988,37.3553,37.3727,202772.0
2019-07-22 09:55:00,43.0,43.01,42.97,42.99,367490.0,37.3727,37.3814,37.3466,37.364,367490.0
2019-07-22 10:00:00,42.98,42.99,42.95,42.95,266241.0,37.3553,37.364,37.3292,37.3292,266241.0
2019-07-22 10:05:00,42.95,42.96,42.91,42.92,274364.0,37.3292,37.3379,37.2945,37.3032,274364.0
2019-07-22 10:10:00,42.92,42.92,42.9,42.91,157391.0,37.3032,37.3032,37.2858,37.2945,157391.0
2019-07-22 10:15:00,42.9,42.92,42.89,42.9,206444.0,37.2858,37.3032,37.2771,37.2858,206444.0
2019-07-22 10:20:00,42.9,42.92,42.89,42.91,312655.0,37.2858,37.3032,37.2771,37.2945,312655.0
2019-07-22 10:25:00,42.91,42.95,42.9,42.94,553062.0,37.2945,37.3292,37.2858,37.3206,553062.0
2019-07-22 10:30:00,42.94,42.95,42.89,42.9,426392.0,37.3206,37.3292,37.2771,37.2858,426392.0
2019-07-22 10:35:00,42.9,42.98,42.89,42.98,207072.0,37.2858,37.3553,37.2771,37.3553,207072.0
2019-07-22 10:40:00,42.98,42.98,42.91,42.92,632125.0,37.3553,37.3553,37.2945,37.3032,632125.0
2019-07-22 10:45:00,42.91,42.93,42.9,42.93,208821.0,37.2945,37.3119,37.2858,37.3119,208821.0
2019-07-22 10:50:00,42.93,42.93,42.89,42.91,325394.0,37.3119,37.3119,37.2771,37.2945,325394.0
2019-07-22 10:55:00,42.91,42.94,42.9,42.94,550854.0,37.2945,37.3206,37.2858,37.3206,550854.0
2019-07-22 11:00:00,42.94,42.95,42.92,42.93,395682.0,37.3206,37.3292,37.3032,37.3119,395682.0
2019-07-22 11:05:00,42.94,42.96,42.93,42.94,230573.0,37.3206,37.3379,37.3119,37.3206,230573.0
2019-07-22 11:10:00,42.94,42.94,42.91,42.92,138016.0,37.3206,37.3206,37.2945,37.3032,138016.0
2019-07-22 11:15:00,42.91,42.93,42.9,42.92,91744.0,37.2945,37.3119,37.2858,37.3032,91744.0
2019-07-22 11:20:00,42.93,42.93,42.9,42.92,171927.0,37.3119,37.3119,37.2858,37.3032,171927.0
2019-07-22 11:25:00,42.92,42.96,42.91,42.95,121020.0,37.3032,37.3379,37.2945,37.3292,121020.0
2019-07-22 11:30:00,42.95,42.97,42.93,42.96,160935.0,37.3292,37.3466,37.3119,37.3379,160935.0
2019-07-22 11:35:00,42.96,42.99,42.96,42.98,414830.0,37.3379,37.364,37.3379,37.3553,414830.0
2019-07-22 11:40:00,42.97,42.99,42.96,42.97,140741.0,37.3466,37.364,37.3379,37.3466,140741.0
2019-07-22 11:45:00,42.96,42.97,42.95,42.96,69938.0,37.3379,37.3466,37.3292,37.3379,69938.0
2019-07-22 11:50:00,42.96,42.96,42.94,42.95,70513.0,37.3379,37.3379,37.3206,37.3292,70513.0
2019-07-22 11:55:00,42.95,42.95,42.92,42.93,159140.0,37.3292,37.3292,37.3032,37.3119,159140.0
2019-07-22 12:00:00,42.93,42.93,42.89,42.91,113957.0,37.3119,37.3119,37.2771,37.2945,113957.0
2019-07-22 12:05:00,42.91,42.91,42.88,42.89,234711.0,37.2945,37.2945,37.2684,37.2771,234711.0
2019-07-22 12:10:00,42.89,42.91,42.88,42.89,156671.0,37.2771,37.2945,37.2684,37.2771,156671.0
2019-07-22 12:15:00,42.89,42.9,42.87,42.89,265733.0,37.2771,37.2858,37.2597,37.2771,265733.0
2019-07-22 12:20:00,42.88,42.91,42.87,42.91,322158.0,37.2684,37.2945,37.2597,37.2945,322158.0
2019-07-22 12:25:00,42.9,42.91,42.88,42.89,120348.0,37.2858,37.2945,37.2684,37.2771,120348.0
2019-07-22 12:30:00,42.89,42.89,42.87,42.88,159848.0,37.2771,37.2771,37.2597,37.2684,159848.0
2019-07-22 12:35:00,42.88,42.91,42.87,42.9,541947.0,37.2684,37.2945,37.2597,37.2858,541947.0
2019-07-22 12:40:00,42.9,42.91,42.89,42.91,43018.0,37.2858,37.2945,37.2771,37.2945,43018.0
2019-07-22 12:45:00,42.9,42.91,42.89,42.89,427359.0,37.2858,37.2945,37.2771,37.2771,427359.0
2019-07-22 12:50:00,42.89,42.91,42.88,42.9,90240.0,37.2771,37.2945,37.2684,37.2858,90240.0
2019-07-22 12:55:00,42.9,42.92,42.89,42.91,311224.0,37.2858,37.3032,37.2771,37.2945,311224.0
2019-07-22 13:00:00,42.91,42.91,42.87,42.89,143653.0,37.2945,37.2945,37.2597,37.2771,143653.0
2019-07-22 13:05:00,42.89,42.89,42.87,42.88,78831.0,37.2771,37.2771,37.2597,37.2684,78831.0
2019-07-22 13:10:00,42.88,42.9,42.88,42.89,194026.0,37.2684,37.2858,37.2684,37.2771,194026.0
2019-07-22 13:15:00,42.89,42.9,42.88,42.89,70016.0,37.2771,37.2858,37.2684,37.2771,70016.0
2019-07-22 13:20:00,42.89,42.9,42.87,42.87,97668.0,37.2771,37.2858,37.2597,37.2597,97668.0
2019-07-22 13:25:00,42.87,42.89,42.86,42.87,78960.0,37.2597,37.2771,37.251,37.2597,78960.0
2019-07-22 13:30:00,42.87,42.89,42.86,42.89,74137.0,37.2597,37.2771,37.251,37.2771,74137.0
2019-07-22 13:35:00,42.89,42.91,42.88,42.91,123066.0,37.2771,37.2945,37.2684,37.2945,123066.0
2019-07-22 13:40:00,42.9,42.91,42.9,42.91,102838.0,37.2858,37.2945,37.2858,37.2945,102838.0
2019-07-22 13:45:00,42.91,42.91,42.9,42.9,117062.0,37.2945,37.2945,37.2858,37.2858,117062.0
2019-07-22 13:50:00,42.91,42.92,42.9,42.91,267437.0,37.2945,37.3032,37.2858,37.2945,267437.0
2019-07-22 13:55:00,42.91,42.92,42.91,42.91,164729.0,37.2945,37.3032,37.2945,37.2945,164729.0
2019-07-22 14:00:00,42.91,42.94,42.91,42.93,343195.0,37.2945,37.3206,37.2945,37.3119,343195.0
2019-07-22 14:05:00,42.93,42.94,42.91,42.92,221222.0,37.3119,37.3206,37.2945,37.3032,221222.0
2019-07-22 14:10:00,42.92,42.93,42.9,42.91,145142.0,37.3032,37.3119,37.2858,37.2945,145142.0
2019-07-22 14:15:00,42.91,42.93,42.91,42.91,110377.0,37.2945,37.3119,37.2945,37.2945,110377.0
2019-07-22 14:20:00,42.91,42.92,42.9,42.91,129521.0,37.2945,37.3032,37.2858,37.2945,129521.0
2019-07-22 14:25:00,42.91,42.91,42.88,42.89,196045.0,37.2945,37.2945,37.2684,37.2771,196045.0
2019-07-22 14:30:00,42.89,42.89,42.87,42.88,249311.0,37.2771,37.2771,37.2597,37.2684,249311.0
2019-07-22 14:35:00,42.89,42.89,42.87,42.88,151541.0,37.2771,37.2771,37.2597,37.2684,151541.0
2019-07-22 14:40:00,42.87,42.88,42.86,42.86,526507.0,37.2597,37.2684,37.251,37.251,526507.0
2019-07-22 14:45:00,42.86,42.87,42.86,42.87,144219.0,37.251,37.2597,37.251,37.2597,144219.0
2019-07-22 14:50:00,42.87,42.89,42.86,42.89,245112.0,37.2597,37.2771,37.251,37.2771,245112.0
2019-07-22 14:55:00,42.89,42.9,42.88,42.89,269657.0,37.2771,37.2858,37.2684,37.2771,269657.0
2019-07-22 15:00:00,42.89,42.92,42.88,42.91,722050.0,37.2771,37.3032,37.2684,37.2945,722050.0
2019-07-22 15:05:00,42.91,42.92,42.89,42.89,199424.0,37.2945,37.3032,37.2771,37.2771,199424.0
2019-07-22 15:10:00,42.89,42.9,42.88,42.89,146638.0,37.2771,37.2858,37.2684,37.2771,146638.0
2019-07-22 15:15:00,42.88,42.89,42.87,42.88,131600.0,37.2684,37.2771,37.2597,37.2684,131600.0
2019-07-22 15:20:00,42.87,42.88,42.85,42.86,276517.0,37.2597,37.2684,37.2423,37.251,276517.0
2019-07-22 15:25:00,42.86,42.88,42.85,42.87,341516.0,37.251,37.2684,37.2423,37.2597,341516.0
2019-07-22 15:30:00,42.87,42.87,42.84,42.85,326183.0,37.2597,37.2597,37.2336,37.2423,326183.0
2019-07-22 15:35:00,42.84,42.86,42.84,42.84,264635.0,37.2336,37.251,37.2336,37.2336,264635.0
2019-07-22 15:40:00,42.84,42.86,42.84,42.84,414735.0,37.2336,37.251,37.2336,37.2336,414735.0
2019-07-22 15:45:00,42.84,42.87,42.84,42.86,597252.0,37.2336,37.2597,37.2336,37.251,597252.0
2019-07-22 15:50:00,42.85,42.87,42.84,42.86,1202780.0,37.2423,37.2597,37.2336,37.251,1202780.0
2019-07-22 15:55:00,42.85,42.89,42.85,42.89,2570814.0,37.2423,37.2771,37.2423,37.2771,2570814.0
2019-07-23 09:30:00,42.92,42.95,42.89,42.89,685879.0,37.3032,37.3292,37.2771,37.2771,685879.0
2019-07-23 09:35:00,42.89,42.91,42.86,42.87,901930.0,37.2771,37.2945,37.251,37.2597,901930.0
2019-07-23 09:40:00,42.86,42.89,42.86,42.88,1036644.0,37.251,37.2771,37.251,37.2684,1036644.0
2019-07-23 09:45:00,42.88,42.89,42.85,42.88,243691.0,37.2684,37.2771,37.2423,37.2684,243691.0
2019-07-23 09:50:00,42.89,42.89,42.85,42.87,774509.0,37.2771,37.2771,37.2423,37.2597,774509.0
2019-07-23 09:55:00,42.87,42.89,42.85,42.86,158994.0,37.2597,37.2771,37.2423,37.251,158994.0
2019-07-23 10:00:00,42.86,42.89,42.85,42.87,258510.0,37.251,37.2771,37.2423,37.2597,258510.0
2019-07-23 10:05:00,42.87,42.88,42.85,42.85,110704.0,37.2597,37.2684,37.2423,37.2423,110704.0
2019-07-23 10:10:00,42.85,42.86,42.83,42.83,310942.0,37.2423,37.251,37.225,37.225,310942.0
2019-07-23 10:15:00,42.84,42.85,42.81,42.83,400175.0,37.2336,37.2423,37.2076,37.225,400175.0
2019-07-23 10:20:00,42.83,42.83,42.8,42.83,356637.0,37.225,37.225,37.1989,37.225,356637.0
2019-07-23 10:25:00,42.83,42.87,42.82,42.86,408184.0,37.225,37.2597,37.2163,37.251,408184.0
2019-07-23 10:30:00,42.87,42.9,42.86,42.9,589016.0,37.2597,37.2858,37.251,37.2858,589016.0
2019-07-23 10:35:00,42.9,42.92,42.88,42.89,358071.0,37.2858,37.3032,37.2684,37.2771,358071.0
2019-07-23 10:40:00,42.89,42.91,42.89,42.9,265141.0,37.2771,37.2945,37.2771,37.2858,265141.0
2019-07-23 10:45:00,42.89,42.9,42.88,42.88,358333.0,37.2771,37.2858,37.2684,37.2684,358333.0
2019-07-23 10:50:00,42.89,42.91,42.88,42.9,289563.0,37.2771,37.2945,37.2684,37.2858,289563.0
2019-07-23 10:55:00,42.91,42.93,42.89,42.9,247118.0,37.2945,37.3119,37.2771,37.2858,247118.0
2019-07-23 11:00:00,42.9,42.9,42.86,42.88,672691.0,37.2858,37.2858,37.251,37.2684,672691.0
2019-07-23 11:05:00,42.89,42.89,42.86,42.88,555916.0,37.2771,37.2771,37.251,37.2684,555916.0
2019-07-23 11:10:00,42.89,42.9,42.88,42.89,341092.0,37.2771,37.2858,37.2684,37.2771,341092.0
2019-07-23 11:15:00,42.9,42.92,42.89,42.92,244829.0,37.2858,37.3032,37.2771,37.3032,244829.0
2019-07-23 11:20:00,42.92,42.93,42.91,42.93,253327.0,37.3032,37.3119,37.2945,37.3119,253327.0
2019-07-23 11:25:00,42.93,42.93,42.89,42.9,285952.0,37.3119,37.3119,37.2771,37.2858,285952.0
2019-07-23 11:30:00,42.9,42.9,42.87,42.88,372826.0,37.2858,37.2858,37.2597,37.2684,372826.0
2019-07-23 11:35:00,42.88,42.88,42.84,42.86,186237.0,37.2684,37.2684,37.2336,37.251,186237.0
2019-07-23 11:40:00,42.86,42.87,42.84,42.86,209700.0,37.251,37.2597,37.2336,37.251,209700.0
2019-07-23 11:45:00,42.86,42.86,42.83,42.85,199734.0,37.251,37.251,37.225,37.2423,199734.0
2019-07-23 11:50:00,42.86,42.87,42.84,42.86,222503.0,37.251,37.2597,37.2336,37.251,222503.0
2019-07-23 11:55:00,42.87,42.87,42.83,42.84,150098.0,37.2597,37.2597,37.225,37.2336,150098.0
2019-07-23 12:00:00,42.84,42.84,42.81,42.82,292210.0,37.2336,37.2336,37.2076,37.2163,292210.0
2019-07-23 12:05:00,42.82,42.84,42.81,42.84,203441.0,37.2163,37.2336,37.2076,37.2336,203441.0
2019-07-23 12:10:00,42.84,42.85,42.83,42.84,129539.0,37.2336,37.2423,37.225,37.2336,129539.0
2019-07-23 12:15:00,42.84,42.84,42.81,42.83,180207.0,37.2336,37.2336,37.2076,37.225,180207.0
2019-07-23 12:20:00,42.83,42.84,42.82,42.83,300133.0,37.225,37.2336,37.2163,37.225,300133.0
2019-07-23 12:25:00,42.84,42.84,42.8,42.8,2830289.0,37.2336,37.2336,37.1989,37.1989,2830289.0
2019-07-23 12:30:00,42.8,42.82,42.79,42.81,252709.0,37.1989,37.2163,37.1902,37.2076,252709.0
2019-07-23 12:35:00,42.82,42.83,42.8,42.82,149583.0,37.2163,37.225,37.1989,37.2163,149583.0
2019-07-23 12:40:00,42.82,42.84,42.81,42.84,201669.0,37.2163,37.2336,37.2076,37.2336,201669.0
2019-07-23 12:45:00,42.84,42.84,42.82,42.83,145531.0,37.2336,37.2336,37.2163,37.225,145531.0
2019-07-23 12:50:00,42.83,42.83,42.8,42.81,192519.0,37.225,37.225,37.1989,37.2076,192519.0
2019-07-23 12:55:00,42.8,42.83,42.8,42.83,211645.0,37.1989,37.225,37.1989,37.225,211645.0
2019-07-23 13:00:00,42.83,42.83,42.81,42.81,173005.0,37.225,37.225,37.2076,37.2076,173005.0
2019-07-23 13:05:00,42.82,42.82,42.8,42.81,133726.0,37.2163,37.2163,37.1989,37.2076,133726.0
2019-07-23 13:10:00,42.8,42.81,42.79,42.79,103091.0,37.1989,37.2076,37.1902,37.1902,103091.0
2019-07-23 13:15:00,42.79,42.8,42.78,42.8,203063.0,37.1902,37.1989,37.1815,37.1989,203063.0
2019-07-23 13:20:00,42.8,42.8,42.78,42.78,243943.0,37.1989,37.1989,37.1815,37.1815,243943.0
2019-07-23 13:25:00,42.79,42.79,42.76,42.77,497588.0,37.1902,37.1902,37.1641,37.1728,497588.0
2019-07-23 13:30:00,42.78,42.79,42.77,42.78,320472.0,37.1815,37.1902,37.1728,37.1815,320472.0
2019-07-23 13:35:00,42.78,42.79,42.76,42.76,253581.0,37.1815,37.1902,37.1641,37.1641,253581.0
2019-07-23 13:40:00,42.76,42.95,42.75,42.89,3261131.0,37.1641,37.3292,37.1554,37.2771,3261131.0
2019-07-23 13:45:00,42.9,42.91,42.87,42.89,656260.0,37.2858,37.2945,37.2597,37.2771,656260.0
2019-07-23 13:50:00,42.9,42.91,42.86,42.87,402657.0,37.2858,37.2945,37.251,37.2597,402657.0
2019-07-23 13:55:00,42.86,42.93,42.86,42.89,813042.0,37.251,37.3119,37.251,37.2771,813042.0
2019-07-23 14:00:00,42.9,42.94,42.87,42.89,309369.0,37.2858,37.3206,37.2597,37.2771,309369.0
2019-07-23 14:05:00,42.9,42.9,42.86,42.87,289574.0,37.2858,37.2858,37.251,37.2597,289574.0
2019-07-23 14:10:00,42.87,42.88,42.85,42.86,146333.0,37.2597,37.2684,37.2423,37.251,146333.0
2019-07-23 14:15:00,42.86,42.89,42.86,42.88,198850.0,37.251,37.2771,37.251,37.2684,198850.0
2019-07-23 14:20:00,42.88,42.89,42.87,42.87,144717.0,37.2684,37.2771,37.2597,37.2597,144717.0
2019-07-23 14:25:00,42.88,42.89,42.86,42.88,220455.0,37.2684,37.2771,37.251,37.2684,220455.0
2019-07-23 14:30:00,42.88,42.89,42.87,42.88,240864.0,37.2684,37.2771,37.2597,37.2684,240864.0
2019-07-23 14:35:00,42.88,42.9,42.87,42.9,163151.0,37.2684,37.2858,37.2597,37.2858,163151.0
2019-07-23 14:40:00,42.9,42.93,42.89,42.92,197662.0,37.2858,37.3119,37.2771,37.3032,197662.0
2019-07-23 14:45:00,42.92,42.93,42.9,42.93,120014.0,37.3032,37.3119,37.2858,37.3119,120014.0
2019-07-23 14:50:00,42.93,42.94,42.91,42.93,111029.0,37.3119,37.3206,37.2945,37.3119,111029.0
2019-07-23 14:55:00,42.93,42.94,42.91,42.93,239673.0,37.3119,37.3206,37.2945,37.3119,239673.0
2019-07-23 15:00:00,42.93,42.93,42.89,42.9,130218.0,37.3119,37.3119,37.2771,37.2858,130218.0
2019-07-23 15:05:00,42.9,42.91,42.89,42.9,369616.0,37.2858,37.2945,37.2771,37.2858,369616.0
2019-07-23 15:10:00,42.9,42.91,42.9,42.9,148945.0,37.2858,37.2945,37.2858,37.2858,148945.0
2019-07-23 15:15:00,42.91,42.91,42.88,42.89,364839.0,37.2945,37.2945,37.2684,37.2771,364839.0
2019-07-23 15:20:00,42.9,42.91,42.89,42.9,206300.0,37.2858,37.2945,37.2771,37.2858,206300.0
2019-07-23 15:25:00,42.9,42.92,42.9,42.91,421824.0,37.2858,37.3032,37.2858,37.2945,421824.0
2019-07-23 15:30:00,42.91,42.93,42.91,42.92,315535.0,37.2945,37.3119,37.2945,37.3032,315535.0
2019-07-23 15:35:00,42.93,42.93,42.92,42.92,297980.0,37.3119,37.3119,37.3032,37.3032,297980.0
2019-07-23 15:40:00,42.92,42.93,42.92,42.93,208712.0,37.3032,37.3119,37.3032,37.3119,208712.0
2019-07-23 15:45:00,42.93,42.93,42.9,42.91,572524.0,37.3119,37.3119,37.2858,37.2945,572524.0
2019-07-23 15:50:00,42.91,42.93,42.9,42.92,667467.0,37.2945,37.3119,37.2858,37.3032,667467.0
2019-07-23 15:55:00,42.92,42.93,42.89,42.91,2353010.0,37.3032,37.3119,37.2771,37.2945,2353010.0
2019-07-24 09:30:00,42.87,42.92,42.87,42.9,467517.0,37.2597,37.3032,37.2597,37.2858,467517.0
2019-07-24 09:35:00,42.89,42.91,42.88,42.91,599032.0,37.2771,37.2945,37.2684,37.2945,599032.0
2019-07-24 09:40:00,42.91,42.94,42.91,42.92,259866.0,37.2945,37.3206,37.2945,37.3032,259866.0
2019-07-24 09:45:00,42.93,42.96,42.92,42.95,279498.0,37.3119,37.3379,37.3032,37.3292,279498.0
2019-07-24 09:50:00,42.96,42.98,42.93,42.94,436805.0,37.3379,37.3553,37.3119,37.3206,436805.0
2019-07-24 09:55:00,42.94,42.95,42.92,42.94,76703.0,37.3206,37.3292,37.3032,37.3206,76703.0
2019-07-24 10:00:00,42.94,42.97,42.94,42.96,721229.0,37.3206,37.3466,37.3206,37.3379,721229.0
2019-07-24 10:05:00,42.97,43.0,42.96,43.0,211351.0,37.3466,37.3727,37.3379,37.3727,211351.0
2019-07-24 10:10:00,43.0,43.01,42.98,43.01,205536.0,37.3727,37.3814,37.3553,37.3814,205536.0
2019-07-24 10:15:00,43.01,43.01,42.96,43.0,183760.0,37.3814,37.3814,37.3379,37.3727,183760.0
2019-07-24 10:20:00,43.0,43.01,42.98,43.01,141895.0,37.3727,37.3814,37.3553,37.3814,141895.0
2019-07-24 10:25:00,43.0,43.02,42.99,43.0,125923.0,37.3727,37.3901,37.364,37.3727,125923.0
2019-07-24 10:30:00,43.0,43.02,42.98,43.0,146843.0,37.3727,37.3901,37.3553,37.3727,146843.0
2019-07-24 10:35:00,43.0,43.01,42.98,43.01,189676.0,37.3727,37.3814,37.3553,37.3814,189676.0
2019-07-24 10:40:00,43.01,43.01,42.98,42.98,131255.0,37.3814,37.3814,37.3553,37.3553,131255.0
2019-07-24 10:45:00,42.99,42.99,42.96,42.97,364144.0,37.364,37.364,37.3379,37.3466,364144.0
2019-07-24 10:50:00,42.97,42.97,42.93,42.95,363974.0,37.3466,37.3466,37.3119,37.3292,363974.0
2019-07-24 10:55:00,42.95,42.96,42.94,42.96,146347.0,37.3292,37.3379,37.3206,37.3379,146347.0
2019-07-24 11:00:00,42.95,42.96,42.93,42.96,308666.0,37.3292,37.3379,37.3119,37.3379,308666.0
2019-07-24 11:05:00,42.96,42.98,42.94,42.98,128002.0,37.3379,37.3553,37.3206,37.3553,128002.0
2019-07-24 11:10:00,42.98,42.99,42.96,42.97,183542.0,37.3553,37.364,37.3379,37.3466,183542.0
2019-07-24 11:15:00,42.97,42.99,42.96,42.97,83548.0,37.3466,37.364,37.3379,37.3466,83548.0
2019-07-24 11:20:00,42.97,42.98,42.94,42.96,84952.0,37.3466,37.3553,37.3206,37.3379,84952.0
2019-07-24 11:25:00,42.95,42.97,42.95,42.97,109245.0,37.3292,37.3466,37.3292,37.3466,109245.0
2019-07-24 11:30:00,42.97,42.97,42.96,42.96,83784.0,37.3466,37.3466,37.3379,37.3379,83784.0
2019-07-24 11:35:00,42.96,42.99,42.96,42.97,512032.0,37.3379,37.364,37.3379,37.3466,512032.0
2019-07-24 11:40:00,42.97,42.97,42.93,42.95,131469.0,37.3466,37.3466,37.3119,37.3292,131469.0
2019-07-24 11:45:00,42.95,42.96,42.93,42.95,161503.0,37.3292,37.3379,37.3119,37.3292,161503.0
2019-07-24 11:50:00,42.96,42.96,42.93,42.94,77012.0,37.3379,37.3379,37.3119,37.3206,77012.0
2019-07-24 11:55:00,42.94,42.94,42.91,42.93,93429.0,37.3206,37.3206,37.2945,37.3119,93429.0
2019-07-24 12:00:00,42.93,42.96,42.92,42.95,1013872.0,37.3119,37.3379,37.3032,37.3292,1013872.0
2019-07-24 12:05:00,42.94,42.95,42.93,42.94,252295.0,37.3206,37.3292,37.3119,37.3206,252295.0
2019-07-24 12:10:00,42.94,42.96,42.93,42.96,232870.0,37.3206,37.3379,37.3119,37.3379,232870.0
2019-07-24 12:15:00,42.95,42.96,42.94,42.96,316484.0,37.3292,37.3379,37.3206,37.3379,316484.0
2019-07-24 12:20:00,42.96,42.98,42.95,42.98,147080.0,37.3379,37.3553,37.3292,37.3553,147080.0
2019-07-24 12:25:00,42.98,42.99,42.96,42.97,127932.0,37.3553,37.364,37.3379,37.3466,127932.0
2019-07-24 12:30:00,42.96,42.99,42.96,42.98,352643.0,37.3379,37.364,37.3379,37.3553,352643.0
2019-07-24 12:35:00,42.98,42.98,42.95,42.96,153361.0,37.3553,37.3553,37.3292,37.3379,153361.0
2019-07-24 12:40:00,42.96,42.97,42.96,42.97,78323.0,37.3379,37.3466,37.3379,37.3466,78323.0
2019-07-24 12:45:00,42.97,42.98,42.96,42.97,4241353.0,37.3466,37.3553,37.3379,37.3466,4241353.0
2019-07-24 12:50:00,42.97,42.98,42.96,42.96,61424.0,37.3466,37.3553,37.3379,37.3379,61424.0
2019-07-24 12:55:00,42.96,42.97,42.95,42.96,537670.0,37.3379,37.3466,37.3292,37.3379,537670.0
2019-07-24 13:00:00,42.97,43.0,42.95,42.97,3172217.0,37.3466,37.3727,37.3292,37.3466,3172217.0
2019-07-24 13:05:00,42.96,42.98,42.96,42.98,647158.0,37.3379,37.3553,37.3379,37.3553,647158.0
2019-07-24 13:10:00,42.98,42.99,42.96,42.97,269064.0,37.3553,37.364,37.3379,37.3466,269064.0
2019-07-24 13:15:00,42.96,42.97,42.96,42.97,114696.0,37.3379,37.3466,37.3379,37.3466,114696.0
2019-07-24 13:20:00,42.97,42.98,42.96,42.97,286017.0,37.3466,37.3553,37.3379,37.3466,286017.0
2019-07-24 13:25:00,42.97,42.98,42.96,42.96,424591.0,37.3466,37.3553,37.3379,37.3379,424591.0
2019-07-24 13:30:00,42.96,42.97,42.95,42.95,359690.0,37.3379,37.3466,37.3292,37.3292,359690.0
2019-07-24 13:35:00,42.96,42.97,42.94,42.95,662365.0,37.3379,37.3466,37.3206,37.3292,662365.0
2019-07-24 13:40:00,42.95,42.95,42.93,42.94,116023.0,37.3292,37.3292,37.3119,37.3206,116023.0
2019-07-24 13:45:00,42.93,42.97,42.93,42.96,576596.0,37.3119,37.3466,37.3119,37.3379,576596.0
2019-07-24 13:50:00,42.96,42.97,42.95,42.95,64237.0,37.3379,37.3466,37.3292,37.3292,64237.0
2019-07-24 13:55:00,42.95,42.95,42.94,42.94,98063.0,37.3292,37.3292,37.3206,37.3206,98063.0
2019-07-24 14:00:00,42.94,42.96,42.94,42.96,694088.0,37.3206,37.3379,37.3206,37.3379,694088.0
2019-07-24 14:05:00,42.96,42.96,42.93,42.94,168587.0,37.3379,37.3379,37.3119,37.3206,168587.0
2019-07-24 14:10:00,42.94,42.94,42.93,42.93,29220.0,37.3206,37.3206,37.3119,37.3119,29220.0
2019-07-24 14:15:00,42.94,42.95,42.93,42.95,261398.0,37.3206,37.3292,37.3119,37.3292,261398.0
2019-07-24 14:20:00,42.94,42.95,42.93,42.93,110336.0,37.3206,37.3292,37.3119,37.3119,110336.0
2019-07-24 14:25:00,42.94,42.94,42.93,42.93,71967.0,37.3206,37.3206,37.3119,37.3119,71967.0
2019-07-24 14:30:00,42.93,42.94,42.93,42.94,145043.0,37.3119,37.3206,37.3119,37.3206,145043.0
2019-07-24 14:35:00,42.94,42.94,42.92,42.92,212074.0,37.3206,37.3206,37.3032,37.3032,212074.0
2019-07-24 14:40:00,42.93,42.93,42.89,42.91,1031909.0,37.3119,37.3119,37.2771,37.2945,1031909.0
2019-07-24 14:45:00,42.91,42.93,42.9,42.92,848696.0,37.2945,37.3119,37.2858,37.3032,848696.0
2019-07-24 14:50:00,42.92,42.93,42.91,42.91,299442.0,37.3032,37.3119,37.2945,37.2945,299442.0
2019-07-24 14:55:00,42.91,42.92,42.89,42.92,1117447.0,37.2945,37.3032,37.2771,37.3032,1117447.0
2019-07-24 15:00:00,42.91,42.93,42.91,42.93,183439.0,37.2945,37.3119,37.2945,37.3119,183439.0
2019-07-24 15:05:00,42.92,42.93,42.9,42.92,289590.0,37.3032,37.3119,37.2858,37.3032,289590.0
2019-07-24 15:10:00,42.91,42.94,42.91,42.94,291483.0,37.2945,37.3206,37.2945,37.3206,291483.0
2019-07-24 15:15:00,42.93,42.96,42.92,42.94,1301772.0,37.3119,37.3379,37.3032,37.3206,1301772.0
2019-07-24 15:20:00,42.94,42.95,42.92,42.92,125909.0,37.3206,37.3292,37.3032,37.3032,125909.0
2019-07-24 15:25:00,42.93,42.94,42.92,42.94,105093.0,37.3119,37.3206,37.3032,37.3206,105093.0
2019-07-24 15:30:00,42.94,42.96,42.93,42.96,289098.0,37.3206,37.3379,37.3119,37.3379,289098.0
2019-07-24 15:35:00,42.96,42.97,42.94,42.96,880016.0,37.3379,37.3466,37.3206,37.3379,880016.0
2019-07-24 15:40:00,42.96,42.98,42.96,42.97,528605.0,37.3379,37.3553,37.3379,37.3466,528605.0
2019-07-24 15:45:00,42.98,42.98,42.96,42.98,295575.0,37.3553,37.3553,37.3379,37.3553,295575.0
2019-07-24 15:50:00,42.98,42.99,42.97,42.97,715545.0,37.3553,37.364,37.3466,37.3466,715545.0
2019-07-24 15:55:00,42.97,42.98,42.95,42.98,1970259.0,37.3466,37.3553,37.3292,37.3553,1970259.0
2019-07-25 09:30:00,42.9,42.92,42.83,42.83,1229434.0,37.2858,37.3032,37.225,37.225,1229434.0
2019-07-25 09:35:00,42.84,42.84,42.74,42.74,860814.0,37.2336,37.2336,37.1467,37.1467,860814.0
2019-07-25 09:40:00,42.74,42.75,42.65,42.65,1538159.0,37.1467,37.1554,37.0685,37.0685,1538159.0
2019-07-25 09:45:00,42.65,42.66,42.59,42.62,1550468.0,37.0685,37.0772,37.0164,37.0424,1550468.0
2019-07-25 09:50:00,42.61,42.64,42.58,42.58,1068864.0,37.0337,37.0598,37.0077,37.0077,1068864.0
2019-07-25 09:55:00,42.58,42.65,42.58,42.65,1181695.0,37.0077,37.0685,37.0077,37.0685,1181695.0
2019-07-25 10:00:00,42.65,42.71,42.64,42.7,907237.0,37.0685,37.1207,37.0598,37.112,907237.0
2019-07-25 10:05:00,42.71,42.73,42.69,42.72,648662.0,37.1207,37.138,37.1033,37.1293,648662.0
2019-07-25 10:10:00,42.72,42.73,42.7,42.7,784877.0,37.1293,37.138,37.112,37.112,784877.0
2019-07-25 10:15:00,42.71,42.74,42.69,42.73,486173.0,37.1207,37.1467,37.1033,37.138,486173.0
2019-07-25 10:20:00,42.73,42.74,42.67,42.68,308121.0,37.138,37.1467,37.0859,37.0946,308121.0
2019-07-25 10:25:00,42.67,42.72,42.65,42.71,583269.0,37.0859,37.1293,37.0685,37.1207,583269.0
2019-07-25 10:30:00,42.72,42.77,42.71,42.76,572943.0,37.1293,37.1728,37.1207,37.1641,572943.0
2019-07-25 10:35:00,42.76,42.8,42.75,42.8,407629.0,37.1641,37.1989,37.1554,37.1989,407629.0
2019-07-25 10:40:00,42.79,42.81,42.76,42.77,604464.0,37.1902,37.2076,37.1641,37.1728,604464.0
2019-07-25 10:45:00,42.78,42.8,42.77,42.8,344451.0,37.1815,37.1989,37.1728,37.1989,344451.0
2019-07-25 10:50:00,42.8,42.81,42.77,42.78,684810.0,37.1989,37.2076,37.1728,37.1815,684810.0
2019-07-25 10:55:00,42.78,42.81,42.75,42.76,524912.0,37.1815,37.2076,37.1554,37.1641,524912.0
2019-07-25 11:00:00,42.76,42.81,42.76,42.78,381709.0,37.1641,37.2076,37.1641,37.1815,381709.0
2019-07-25 11:05:00,42.77,42.79,42.75,42.77,761051.0,37.1728,37.1902,37.1554,37.1728,761051.0
2019-07-25 11:10:00,42.77,42.78,42.74,42.75,349197.0,37.1728,37.1815,37.1467,37.1554,349197.0
2019-07-25 11:15:00,42.75,42.75,42.71,42.72,113359.0,37.1554,37.1554,37.1207,37.1293,113359.0
2019-07-25 11:20:00,42.71,42.73,42.7,42.71,301653.0,37.1207,37.138,37.112,37.1207,301653.0
2019-07-25 11:25:00,42.7,42.76,42.7,42.75,605666.0,37.112,37.1641,37.112,37.1554,605666.0
2019-07-25 11:30:00,42.75,42.76,42.72,42.73,315771.0,37.1554,37.1641,37.1293,37.138,315771.0
2019-07-25 11:35:00,42.73,42.74,42.71,42.71,142960.0,37.138,37.1467,37.1207,37.1207,142960.0
2019-07-25 11:40:00,42.71,42.73,42.68,42.69,248369.0,37.1207,37.138,37.0946,37.1033,248369.0
2019-07-25 11:45:00,42.69,42.71,42.68,42.68,631091.0,37.1033,37.1207,37.0946,37.0946,631091.0
2019-07-25 11:50:00,42.68,42.69,42.66,42.68,214776.0,37.0946,37.1033,37.0772,37.0946,214776.0
2019-07-25 11:55:00,42.67,42.69,42.66,42.68,194822.0,37.0859,37.1033,37.0772,37.0946,194822.0
2019-07-25 12:00:00,42.67,42.68,42.64,42.64,543098.0,37.0859,37.0946,37.0598,37.0598,543098.0
2019-07-25 12:05:00,42.64,42.67,42.63,42.64,344298.0,37.0598,37.0859,37.0511,37.0598,344298.0
2019-07-25 12:10:00,42.64,42.65,42.63,42.64,255839.0,37.0598,37.0685,37.0511,37.0598,255839.0
2019-07-25 12:15:00,42.64,42.66,42.63,42.64,1924710.0,37.0598,37.0772,37.0511,37.0598,1924710.0
2019-07-25 12:20:00,42.64,42.64,42.61,42.63,1936888.0,37.0598,37.0598,37.0337,37.0511,1936888.0
2019-07-25 12:25:00,42.62,42.65,42.62,42.63,337410.0,37.0424,37.0685,37.0424,37.0511,337410.0
2019-07-25 12:30:00,42.63,42.63,42.61,42.62,131050.0,37.0511,37.0511,37.0337,37.0424,131050.0
2019-07-25 12:35:00,42.61,42.62,42.58,42.58,586363.0,37.0337,37.0424,37.0077,37.0077,586363.0
2019-07-25 12:40:00,42.59,42.59,42.56,42.59,537261.0,37.0164,37.0164,36.9903,37.0164,537261.0
2019-07-25 12:45:00,42.59,42.61,42.58,42.61,382837.0,37.0164,37.0337,37.0077,37.0337,382837.0
2019-07-25 12:50:00,42.61,42.62,42.59,42.59,242444.0,37.0337,37.0424,37.0164,37.0164,242444.0
2019-07-25 12:55:00,42.59,42.61,42.59,42.6,155672.0,37.0164,37.0337,37.0164,37.0251,155672.0
2019-07-25 13:00:00,42.6,42.6,42.54,42.55,254275.0,37.0251,37.0251,36.9729,36.9816,254275.0
2019-07-25 13:05:00,42.54,42.58,42.54,42.57,168065.0,36.9729,37.0077,36.9729,36.999,168065.0
2019-07-25 13:10:00,42.57,42.58,42.56,42.57,167889.0,36.999,37.0077,36.9903,36.999,167889.0
2019-07-25 13:15:00,42.57,42.58,42.56,42.57,113747.0,36.999,37.0077,36.9903,36.999,113747.0
2019-07-25 13:20:00,42.57,42.59,42.55,42.59,117301.0,36.999,37.0164,36.9816,37.0164,117301.0
2019-07-25 13:25:00,42.59,42.61,42.58,42.61,143593.0,37.0164,37.0337,37.0077,37.0337,143593.0
2019-07-25 13:30:00,42.61,42.64,42.6,42.63,296413.0,37.0337,37.0598,37.0251,37.0511,296413.0
2019-07-25 13:35:00,42.64,42.64,42.61,42.64,236333.0,37.0598,37.0598,37.0337,37.0598,236333.0
2019-07-25 13:40:00,42.64,42.66,42.64,42.65,89076.0,37.0598,37.0772,37.0598,37.0685,89076.0
2019-07-25 13:45:00,42.65,42.66,42.64,42.64,121363.0,37.0685,37.0772,37.0598,37.0598,121363.0
2019-07-25 13:50:00,42.64,42.65,42.62,42.63,116052.0,37.0598,37.0685,37.0424,37.0511,116052.0
2019-07-25 13:55:00,42.62,42.64,42.6,42.61,193885.0,37.0424,37.0598,37.0251,37.0337,193885.0
2019-07-25 14:00:00,42.61,42.65,42.6,42.63,161692.0,37.0337,37.0685,37.0251,37.0511,161692.0
2019-07-25 14:05:00,42.63,42.65,42.62,42.63,320466.0,37.0511,37.0685,37.0424,37.0511,320466.0
2019-07-25 14:10:00,42.64,42.66,42.63,42.65,321737.0,37.0598,37.0772,37.0511,37.0685,321737.0
2019-07-25 14:15:00,42.66,42.66,42.64,42.65,120020.0,37.0772,37.0772,37.0598,37.0685,120020.0
2019-07-25 14:20:00,42.65,42.67,42.64,42.65,214132.0,37.0685,37.0859,37.0598,37.0685,214132.0
2019-07-25 14:25:00,42.65,42.65,42.62,42.62,168024.0,37.0685,37.0685,37.0424,37.0424,168024.0
2019-07-25 14:30:00,42.63,42.63,42.61,42.62,200496.0,37.0511,37.0511,37.0337,37.0424,200496.0
2019-07-25 14:35:00,42.62,42.64,42.61,42.62,151804.0,37.0424,37.0598,37.0337,37.0424,151804.0
2019-07-25 14:40:00,42.62,42.63,42.6,42.61,301235.0,37.0424,37.0511,37.0251,37.0337,301235.0
2019-07-25 14:45:00,42.61,42.62,42.6,42.61,279087.0,37.0337,37.0424,37.0251,37.0337,279087.0
2019-07-25 14:50:00,42.61,42.62,42.59,42.59,336307.0,37.0337,37.0424,37.0164,37.0164,336307.0
2019-07-25 14:55:00,42.59,42.61,42.55,42.56,2647280.0,37.0164,37.0337,36.9816,36.9903,2647280.0
2019-07-25 15:00:00,42.56,42.58,42.54,42.54,1171962.0,36.9903,37.0077,36.9729,36.9729,1171962.0
2019-07-25 15:05:00,42.54,42.56,42.53,42.55,1515595.0,36.9729,36.9903,36.9642,36.9816,1515595.0
2019-07-25 15:10:00,42.54,42.56,42.54,42.54,281664.0,36.9729,36.9903,36.9729,36.9729,281664.0
2019-07-25 15:15:00,42.55,42.57,42.54,42.56,246953.0,36.9816,36.999,36.9729,36.9903,246953.0
2019-07-25 15:20:00,42.57,42.58,42.55,42.57,387238.0,36.999,37.0077,36.9816,36.999,387238.0
2019-07-25 15:25:00,42.57,42.59,42.57,42.59,332857.0,36.999,37.0164,36.999,37.0164,332857.0
2019-07-25 15:30:00,42.59,42.61,42.58,42.59,499290.0,37.0164,37.0337,37.0077,37.0164,499290.0
2019-07-25 15:35:00,42.59,42.6,42.58,42.58,487241.0,37.0164,37.0251,37.0077,37.0077,487241.0
2019-07-25 15:40:00,42.58,42.6,42.57,42.59,665365.0,37.0077,37.0251,36.999,37.0164,665365.0
2019-07-25 15:45:00,42.59,42.61,42.58,42.61,566035.0,37.0164,37.0337,37.0077,37.0337,566035.0
2019-07-25 15:50:00,42.61,42.62,42.59,42.61,2401755.0,37.0337,37.0424,37.0164,37.0337,2401755.0
2019-07-25 15:55:00,42.61,42.63,42.57,42.62,4059958.0,37.0337,37.0511,36.999,37.0424,4059958.0
2019-07-26 09:30:00,42.78,42.82,42.73,42.76,1614788.0,37.1815,37.2163,37.138,37.1641,1614788.0
2019-07-26 09:35:00,42.76,42.8,42.75,42.79,3094804.0,37.1641,37.1989,37.1554,37.1902,3094804.0
2019-07-26 09:40:00,42.79,42.81,42.78,42.8,403696.0,37.1902,37.2076,37.1815,37.1989,403696.0
2019-07-26 09:45:00,42.8,42.8,42.73,42.74,2264325.0,37.1989,37.1989,37.138,37.1467,2264325.0
2019-07-26 09:50:00,42.75,42.77,42.73,42.73,368334.0,37.1554,37.1728,37.138,37.138,368334.0
2019-07-26 09:55:00,42.74,42.75,42.71,42.72,257406.0,37.1467,37.1554,37.1207,37.1293,257406.0
2019-07-26 10:00:00,42.71,42.73,42.7,42.73,291525.0,37.1207,37.138,37.112,37.138,291525.0
2019-07-26 10:05:00,42.73,42.73,42.68,42.68,330100.0,37.138,37.138,37.0946,37.0946,330100.0
2019-07-26 10:10:00,42.69,42.7,42.63,42.64,500435.0,37.1033,37.112,37.0511,37.0598,500435.0
2019-07-26 10:15:00,42.64,42.65,42.6,42.61,996987.0,37.0598,37.0685,37.0251,37.0337,996987.0
2019-07-26 10:20:00,42.6,42.65,42.58,42.64,1423693.0,37.0251,37.0685,37.0077,37.0598,1423693.0
2019-07-26 10:25:00,42.64,42.66,42.63,42.65,321734.0,37.0598,37.0772,37.0511,37.0685,321734.0
2019-07-26 10:30:00,42.65,42.66,42.61,42.66,581834.0,37.0685,37.0772,37.0337,37.0772,581834.0
2019-07-26 10:35:00,42.66,42.67,42.63,42.64,574113.0,37.0772,37.0859,37.0511,37.0598,574113.0
2019-07-26 10:40:00,42.64,42.65,42.59,42.6,630223.0,37.0598,37.0685,37.0164,37.0251,630223.0
2019-07-26 10:45:00,42.59,42.62,42.59,42.6,1016783.0,37.0164,37.0424,37.0164,37.0251,1016783.0
2019-07-26 10:50:00,42.6,42.61,42.59,42.61,593428.0,37.0251,37.0337,37.0164,37.0337,593428.0
2019-07-26 10:55:00,42.61,42.63,42.6,42.6,210293.0,37.0337,37.0511,37.0251,37.0251,210293.0
2019-07-26 11:00:00,42.6,42.63,42.59,42.63,539960.0,37.0251,37.0511,37.0164,37.0511,539960.0
2019-07-26 11:05:00,42.63,42.65,42.62,42.62,328532.0,37.0511,37.0685,37.0424,37.0424,328532.0
2019-07-26 11:10:00,42.63,42.63,42.6,42.6,293200.0,37.0511,37.0511,37.0251,37.0251,293200.0
2019-07-26 11:15:00,42.61,42.62,42.6,42.61,218346.0,37.0337,37.0424,37.0251,37.0337,218346.0
2019-07-26 11:20:00,42.61,42.64,42.6,42.63,193485.0,37.0337,37.0598,37.0251,37.0511,193485.0
2019-07-26 11:25:00,42.63,42.64,42.61,42.64,244042.0,37.0511,37.0598,37.0337,37.0598,244042.0
2019-07-26 11:30:00,42.64,42.66,42.63,42.65,238770.0,37.0598,37.0772,37.0511,37.0685,238770.0
2019-07-26 11:35:00,42.65,42.66,42.63,42.66,147664.0,37.0685,37.0772,37.0511,37.0772,147664.0
2019-07-26 11:40:00,42.66,42.66,42.63,42.64,159000.0,37.0772,37.0772,37.0511,37.0598,159000.0
2019-07-26 11:45:00,42.64,42.66,42.63,42.66,187649.0,37.0598,37.0772,37.0511,37.0772,187649.0
2019-07-26 11:50:00,42.66,42.66,42.64,42.65,260551.0,37.0772,37.0772,37.0598,37.0685,260551.0
2019-07-26 11:55:00,42.66,42.68,42.65,42.68,192010.0,37.0772,37.0946,37.0685,37.0946,192010.0
2019-07-26 12:00:00,42.68,42.68,42.66,42.68,176070.0,37.0946,37.0946,37.0772,37.0946,176070.0
2019-07-26 12:05:00,42.68,42.7,42.67,42.7,348104.0,37.0946,37.112,37.0859,37.112,348104.0
2019-07-26 12:10:00,42.7,42.71,42.69,42.7,191098.0,37.112,37.1207,37.1033,37.112,191098.0
2019-07-26 12:15:00,42.7,42.71,42.67,42.68,264203.0,37.112,37.1207,37.0859,37.0946,264203.0
2019-07-26 12:20:00,42.68,42.7,42.67,42.7,193504.0,37.0946,37.112,37.0859,37.112,193504.0
2019-07-26 12:25:00,42.7,42.7,42.69,42.7,162227.0,37.112,37.112,37.1033,37.112,162227.0
2019-07-26 12:30:00,42.7,42.71,42.69,42.7,625716.0,37.112,37.1207,37.1033,37.112,625716.0
2019-07-26 12:35:00,42.7,42.7,42.69,42.7,119739.0,37.112,37.112,37.1033,37.112,119739.0
2019-07-26 12:40:00,42.7,42.7,42.68,42.68,125210.0,37.112,37.112,37.0946,37.0946,125210.0
2019-07-26 12:45:00,42.68,42.7,42.68,42.69,183971.0,37.0946,37.112,37.0946,37.1033,183971.0
2019-07-26 12:50:00,42.69,42.7,42.67,42.7,457792.0,37.1033,37.112,37.0859,37.112,457792.0
2019-07-26 12:55:00,42.69,42.7,42.68,42.68,132926.0,37.1033,37.112,37.0946,37.0946,132926.0
2019-07-26 13:00:00,42.68,42.69,42.67,42.68,56703.0,37.0946,37.1033,37.0859,37.0946,56703.0
2019-07-26 13:05:00,42.68,42.68,42.67,42.68,104065.0,37.0946,37.0946,37.0859,37.0946,104065.0
2019-07-26 13:10:00,42.68,42.69,42.67,42.68,81124.0,37.0946,37.1033,37.0859,37.0946,81124.0
2019-07-26 13:15:00,42.68,42.69,42.66,42.66,180207.0,37.0946,37.1033,37.0772,37.0772,180207.0
2019-07-26 13:20:00,42.67,42.68,42.66,42.68,106703.0,37.0859,37.0946,37.0772,37.0946,106703.0
2019-07-26 13:25:00,42.68,42.68,42.65,42.66,207989.0,37.0946,37.0946,37.0685,37.0772,207989.0
2019-07-26 13:30:00,42.66,42.67,42.65,42.66,84036.0,37.0772,37.0859,37.0685,37.0772,84036.0
2019-07-26 13:35:00,42.66,42.67,42.65,42.66,74526.0,37.0772,37.0859,37.0685,37.0772,74526.0
2019-07-26 13:40:00,42.66,42.67,42.65,42.66,182288.0,37.0772,37.0859,37.0685,37.0772,182288.0
2019-07-26 13:45:00,42.66,42.67,42.65,42.65,223817.0,37.0772,37.0859,37.0685,37.0685,223817.0
2019-07-26 13:50:00,42.65,42.68,42.65,42.67,96918.0,37.0685,37.0946,37.0685,37.0859,96918.0
2019-07-26 13:55:00,42.68,42.69,42.67,42.68,123482.0,37.0946,37.1033,37.0859,37.0946,123482.0
2019-07-26 14:00:00,42.68,42.69,42.67,42.68,73561.0,37.0946,37.1033,37.0859,37.0946,73561.0
2019-07-26 14:05:00,42.68,42.68,42.67,42.67,60893.0,37.0946,37.0946,37.0859,37.0859,60893.0
2019-07-26 14:10:00,42.68,42.68,42.66,42.66,175130.0,37.0946,37.0946,37.0772,37.0772,175130.0
2019-07-26 14:15:00,42.67,42.68,42.66,42.68,123493.0,37.0859,37.0946,37.0772,37.0946,123493.0
2019-07-26 14:20:00,42.67,42.69,42.67,42.67,61529.0,37.0859,37.1033,37.0859,37.0859,61529.0
2019-07-26 14:25:00,42.68,42.69,42.67,42.69,81014.0,37.0946,37.1033,37.0859,37.1033,81014.0
2019-07-26 14:30:00,42.69,42.69,42.68,42.69,196024.0,37.1033,37.1033,37.0946,37.1033,196024.0
2019-07-26 14:35:00,42.69,42.7,42.68,42.69,141064.0,37.1033,37.112,37.0946,37.1033,141064.0
2019-07-26 14:40:00,42.69,42.7,42.69,42.69,31905.0,37.1033,37.112,37.1033,37.1033,31905.0
2019-07-26 14:45:00,42.69,42.71,42.68,42.7,357642.0,37.1033,37.1207,37.0946,37.112,357642.0
2019-07-26 14:50:00,42.7,42.71,42.68,42.71,95641.0,37.112,37.1207,37.0946,37.1207,95641.0
2019-07-26 14:55:00,42.7,42.72,42.7,42.72,120467.0,37.112,37.1293,37.112,37.1293,120467.0
2019-07-26 15:00:00,42.72,42.73,42.7,42.72,432223.0,37.1293,37.138,37.112,37.1293,432223.0
2019-07-26 15:05:00,42.72,42.73,42.71,42.72,150815.0,37.1293,37.138,37.1207,37.1293,150815.0
2019-07-26 15:10:00,42.72,42.72,42.7,42.71,176817.0,37.1293,37.1293,37.112,37.1207,176817.0
2019-07-26 15:15:00,42.71,42.72,42.7,42.71,142266.0,37.1207,37.1293,37.112,37.1207,142266.0
2019-07-26 15:20:00,42.7,42.72,42.7,42.72,74989.0,37.112,37.1293,37.112,37.1293,74989.0
2019-07-26 15:25:00,42.72,42.72,42.7,42.7,94363.0,37.1293,37.1293,37.112,37.112,94363.0
2019-07-26 15:30:00,42.71,42.73,42.7,42.72,162429.0,37.1207,37.138,37.112,37.1293,162429.0
2019-07-26 15:35:00,42.72,42.72,42.71,42.71,118497.0,37.1293,37.1293,37.1207,37.1207,118497.0
2019-07-26 15:40:00,42.71,42.72,42.69,42.71,305688.0,37.1207,37.1293,37.1033,37.1207,305688.0
2019-07-26 15:45:00,42.71,42.72,42.7,42.7,314680.0,37.1207,37.1293,37.112,37.112,314680.0
2019-07-26 15:50:00,42.7,42.71,42.69,42.71,616527.0,37.112,37.1207,37.1033,37.1207,616527.0
2019-07-26 15:55:00,42.71,42.71,42.67,42.69,1674200.0,37.1207,37.1207,37.0859,37.1033,1674200.0
2019-07-29 09:30:00,42.56,42.6,42.54,42.55,2430431.0,36.9903,37.0251,36.9729,36.9816,2430431.0
2019-07-29 09:35:00,42.55,42.56,42.52,42.55,993535.0,36.9816,36.9903,36.9555,36.9816,993535.0
2019-07-29 09:40:00,42.55,42.55,42.46,42.46,777124.0,36.9816,36.9816,36.9034,36.9034,777124.0
2019-07-29 09:45:00,42.46,42.49,42.45,42.46,587233.0,36.9034,36.9294,36.8947,36.9034,587233.0
2019-07-29 09:50:00,42.46,42.47,42.43,42.44,352900.0,36.9034,36.9121,36.8773,36.886,352900.0
2019-07-29 09:55:00,42.43,42.45,42.42,42.44,223298.0,36.8773,36.8947,36.8686,36.886,223298.0
2019-07-29 10:00:00,42.44,42.46,42.44,42.46,885217.0,36.886,36.9034,36.886,36.9034,885217.0
2019-07-29 10:05:00,42.46,42.46,42.43,42.44,210878.0,36.9034,36.9034,36.8773,36.886,210878.0
2019-07-29 10:10:00,42.44,42.45,42.41,42.41,640707.0,36.886,36.8947,36.8599,36.8599,640707.0
2019-07-29 10:15:00,42.41,42.44,42.41,42.43,252907.0,36.8599,36.886,36.8599,36.8773,252907.0
2019-07-29 10:20:00,42.43,42.45,42.42,42.45,1229603.0,36.8773,36.8947,36.8686,36.8947,1229603.0
2019-07-29 10:25:00,42.45,42.45,42.43,42.43,1967022.0,36.8947,36.8947,36.8773,36.8773,1967022.0
2019-07-29 10:30:00,42.44,42.47,42.43,42.47,363090.0,36.886,36.9121,36.8773,36.9121,363090.0
2019-07-29 10:35:00,42.47,42.47,42.44,42.44,107226.0,36.9121,36.9121,36.886,36.886,107226.0
2019-07-29 10:40:00,42.44,42.49,42.44,42.49,140009.0,36.886,36.9294,36.886,36.9294,140009.0
2019-07-29 10:45:00,42.49,42.51,42.48,42.51,146530.0,36.9294,36.9468,36.9208,36.9468,146530.0
2019-07-29 10:50:00,42.5,42.52,42.49,42.52,375799.0,36.9381,36.9555,36.9294,36.9555,375799.0
2019-07-29 10:55:00,42.52,42.53,42.47,42.48,300349.0,36.9555,36.9642,36.9121,36.9208,300349.0
2019-07-29 11:00:00,42.49,42.51,42.47,42.49,299437.0,36.9294,36.9468,36.9121,36.9294,299437.0
2019-07-29 11:05:00,42.5,42.51,42.47,42.48,145463.0,36.9381,36.9468,36.9121,36.9208,145463.0
2019-07-29 11:10:00,42.48,42.49,42.46,42.48,335214.0,36.9208,36.9294,36.9034,36.9208,335214.0
2019-07-29 11:15:00,42.48,42.5,42.47,42.5,162728.0,36.9208,36.9381,36.9121,36.9381,162728.0
2019-07-29 11:20:00,42.5,42.52,42.49,42.51,299844.0,36.9381,36.9555,36.9294,36.9468,299844.0
2019-07-29 11:25:00,42.51,42.52,42.49,42.5,221655.0,36.9468,36.9555,36.9294,36.9381,221655.0
2019-07-29 11:30:00,42.51,42.51,42.48,42.48,260779.0,36.9468,36.9468,36.9208,36.9208,260779.0
2019-07-29 11:35:00,42.48,42.52,42.48,42.52,193175.0,36.9208,36.9555,36.9208,36.9555,193175.0
2019-07-29 11:40:00,42.52,42.54,42.51,42.53,422000.0,36.9555,36.9729,36.9468,36.9642,422000.0
2019-07-29 11:45:00,42.53,42.53,42.5,42.52,293258.0,36.9642,36.9642,36.9381,36.9555,293258.0
2019-07-29 11:50:00,42.52,42.53,42.52,42.53,52395.0,36.9555,36.9642,36.9555,36.9642,52395.0
2019-07-29 11:55:00,42.52,42.55,42.52,42.54,142778.0,36.9555,36.9816,36.9555,36.9729,142778.0
2019-07-29 12:00:00,42.54,42.55,42.52,42.52,73382.0,36.9729,36.9816,36.9555,36.9555,73382.0
2019-07-29 12:05:00,42.52,42.53,42.51,42.52,152481.0,36.9555,36.9642,36.9468,36.9555,152481.0
2019-07-29 12:10:00,42.52,42.53,42.5,42.51,46400.0,36.9555,36.9642,36.9381,36.9468,46400.0
2019-07-29 12:15:00,42.51,42.51,42.48,42.49,142122.0,36.9468,36.9468,36.9208,36.9294,142122.0
2019-07-29 12:20:00,42.49,42.51,42.49,42.5,56806.0,36.9294,36.9468,36.9294,36.9381,56806.0
2019-07-29 12:25:00,42.5,42.52,42.49,42.51,158472.0,36.9381,36.9555,36.9294,36.9468,158472.0
2019-07-29 12:30:00,42.51,42.52,42.5,42.51,261671.0,36.9468,36.9555,36.9381,36.9468,261671.0
2019-07-29 12:35:00,42.51,42.52,42.48,42.5,212318.0,36.9468,36.9555,36.9208,36.9381,212318.0
2019-07-29 12:40:00,42.5,42.51,42.49,42.51,306481.0,36.9381,36.9468,36.9294,36.9468,306481.0
2019-07-29 12:45:00,42.51,42.52,42.5,42.52,84753.0,36.9468,36.9555,36.9381,36.9555,84753.0
2019-07-29 12:50:00,42.52,42.52,42.51,42.52,39898.0,36.9555,36.9555,36.9468,36.9555,39898.0
2019-07-29 12:55:00,42.52,42.55,42.52,42.55,93458.0,36.9555,36.9816,36.9555,36.9816,93458.0
2019-07-29 13:00:00,42.55,42.56,42.54,42.54,119203.0,36.9816,36.9903,36.9729,36.9729,119203.0
2019-07-29 13:05:00,42.55,42.55,42.53,42.53,53334.0,36.9816,36.9816,36.9642,36.9642,53334.0
2019-07-29 13:10:00,42.54,42.55,42.53,42.54,106683.0,36.9729,36.9816,36.9642,36.9729,106683.0
2019-07-29 13:15:00,42.55,42.57,42.54,42.55,1746099.0,36.9816,36.999,36.9729,36.9816,1746099.0
2019-07-29 13:20:00,42.55,42.56,42.53,42.55,953167.0,36.9816,36.9903,36.9642,36.9816,953167.0
2019-07-29 13:25:00,42.55,42.55,42.54,42.55,62967.0,36.9816,36.9816,36.9729,36.9816,62967.0
2019-07-29 13:30:00,42.55,42.56,42.55,42.56,88742.0,36.9816,36.9903,36.9816,36.9903,88742.0
2019-07-29 13:35:00,42.56,42.56,42.55,42.55,12355.0,36.9903,36.9903,36.9816,36.9816,12355.0
2019-07-29 13:40:00,42.56,42.56,42.55,42.55,44071.0,36.9903,36.9903,36.9816,36.9816,44071.0
2019-07-29 13:45:00,42.56,42.56,42.53,42.55,139486.0,36.9903,36.9903,36.9642,36.9816,139486.0
2019-07-29 13:50:00,42.54,42.55,42.53,42.54,23307.0,36.9729,36.9816,36.9642,36.9729,23307.0
2019-07-29 13:55:00,42.54,42.55,42.53,42.55,47976.0,36.9729,36.9816,36.9642,36.9816,47976.0
2019-07-29 14:00:00,42.55,42.56,42.54,42.56,64977.0,36.9816,36.9903,36.9729,36.9903,64977.0
2019-07-29 14:05:00,42.55,42.57,42.54,42.57,206811.0,36.9816,36.999,36.9729,36.999,206811.0
2019-07-29 14:10:00,42.57,42.59,42.56,42.59,202899.0,36.999,37.0164,36.9903,37.0164,202899.0
2019-07-29 14:15:00,42.58,42.59,42.57,42.58,63673.0,37.0077,37.0164,36.999,37.0077,63673.0
2019-07-29 14:20:00,42.58,42.6,42.57,42.59,110102.0,37.0077,37.0251,36.999,37.0164,110102.0
2019-07-29 14:25:00,42.59,42.6,42.58,42.6,62794.0,37.0164,37.0251,37.0077,37.0251,62794.0
2019-07-29 14:30:00,42.59,42.6,42.58,42.59,170039.0,37.0164,37.0251,37.0077,37.0164,170039.0
2019-07-29 14:35:00,42.59,42.59,42.58,42.58,146277.0,37.0164,37.0164,37.0077,37.0077,146277.0
2019-07-29 14:40:00,42.58,42.59,42.58,42.59,133236.0,37.0077,37.0164,37.0077,37.0164,133236.0
2019-07-29 14:45:00,42.58,42.6,42.58,42.59,605370.0,37.0077,37.0251,37.0077,37.0164,605370.0
2019-07-29 14:50:00,42.6,42.62,42.59,42.61,266567.0,37.0251,37.0424,37.0164,37.0337,266567.0
2019-07-29 14:55:00,42.62,42.63,42.61,42.63,360860.0,37.0424,37.0511,37.0337,37.0511,360860.0
2019-07-29 15:00:00,42.63,42.65,42.6,42.61,1809437.0,37.0511,37.0685,37.0251,37.0337,1809437.0
2019-07-29 15:05:00,42.62,42.62,42.6,42.61,257913.0,37.0424,37.0424,37.0251,37.0337,257913.0
2019-07-29 15:10:00,42.61,42.61,42.59,42.61,76638.0,37.0337,37.0337,37.0164,37.0337,76638.0
2019-07-29 15:15:00,42.61,42.62,42.6,42.6,262055.0,37.0337,37.0424,37.0251,37.0251,262055.0
2019-07-29 15:20:00,42.61,42.62,42.6,42.62,89620.0,37.0337,37.0424,37.0251,37.0424,89620.0
2019-07-29 15:25:00,42.62,42.63,42.59,42.6,568750.0,37.0424,37.0511,37.0164,37.0251,568750.0
2019-07-29 15:30:00,42.6,42.6,42.58,42.59,386344.0,37.0251,37.0251,37.0077,37.0164,386344.0
2019-07-29 15:35:00,42.59,42.61,42.58,42.6,558958.0,37.0164,37.0337,37.0077,37.0251,558958.0
2019-07-29 15:40:00,42.61,42.63,42.6,42.62,560438.0,37.0337,37.0511,37.0251,37.0424,560438.0
2019-07-29 15:45:00,42.63,42.63,42.61,42.62,245291.0,37.0511,37.0511,37.0337,37.0424,245291.0
2019-07-29 15:50:00,42.63,42.63,42.6,42.62,397665.0,37.0511,37.0511,37.0251,37.0424,397665.0
2019-07-29 15:55:00,42.62,42.63,42.61,42.62,1067037.0,37.0424,37.0511,37.0337,37.0424,1067037.0
2019-07-30 09:30:00,42.29,42.3,42.2,42.21,3429599.0,36.7556,36.7643,36.6774,36.6861,3429599.0
2019-07-30 09:35:00,42.21,42.25,42.18,42.21,1501071.0,36.6861,36.7209,36.66,36.6861,1501071.0
2019-07-30 09:40:00,42.22,42.25,42.2,42.23,1212655.0,36.6948,36.7209,36.6774,36.7035,1212655.0
2019-07-30 09:45:00,42.23,42.24,42.16,42.18,3350766.0,36.7035,36.7122,36.6426,36.66,3350766.0
2019-07-30 09:50:00,42.18,42.2,42.16,42.2,982003.0,36.66,36.6774,36.6426,36.6774,982003.0
2019-07-30 09:55:00,42.2,42.23,42.19,42.2,927564.0,36.6774,36.7035,36.6687,36.6774,927564.0
2019-07-30 10:00:00,42.2,42.24,42.18,42.21,773872.0,36.6774,36.7122,36.66,36.6861,773872.0
2019-07-30 10:05:00,42.21,42.23,42.2,42.22,607466.0,36.6861,36.7035,36.6774,36.6948,607466.0
2019-07-30 10:10:00,42.23,42.23,42.18,42.21,404156.0,36.7035,36.7035,36.66,36.6861,404156.0
2019-07-30 10:15:00,42.21,42.27,42.21,42.26,492912.0,36.6861,36.7382,36.6861,36.7295,492912.0
2019-07-30 10:20:00,42.25,42.27,42.22,42.23,314867.0,36.7209,36.7382,36.6948,36.7035,314867.0
2019-07-30 10:25:00,42.23,42.24,42.21,42.24,164084.0,36.7035,36.7122,36.6861,36.7122,164084.0
2019-07-30 10:30:00,42.23,42.27,42.23,42.25,225538.0,36.7035,36.7382,36.7035,36.7209,225538.0
2019-07-30 10:35:00,42.25,42.26,42.21,42.23,2725249.0,36.7209,36.7295,36.6861,36.7035,2725249.0
2019-07-30 10:40:00,42.24,42.26,42.21,42.21,376962.0,36.7122,36.7295,36.6861,36.6861,376962.0
2019-07-30 10:45:00,42.21,42.23,42.2,42.21,1660342.0,36.6861,36.7035,36.6774,36.6861,1660342.0
2019-07-30 10:50:00,42.21,42.25,42.2,42.24,294406.0,36.6861,36.7209,36.6774,36.7122,294406.0
2019-07-30 10:55:00,42.24,42.25,42.22,42.23,313085.0,36.7122,36.7209,36.6948,36.7035,313085.0
2019-07-30 11:00:00,42.23,42.3,42.22,42.29,1413327.0,36.7035,36.7643,36.6948,36.7556,1413327.0
2019-07-30 11:05:00,42.29,42.32,42.28,42.3,736351.0,36.7556,36.7817,36.7469,36.7643,736351.0
2019-07-30 11:10:00,42.3,42.31,42.27,42.28,338626.0,36.7643,36.773,36.7382,36.7469,338626.0
2019-07-30 11:15:00,42.28,42.3,42.27,42.28,308821.0,36.7469,36.7643,36.7382,36.7469,308821.0
2019-07-30 11:20:00,42.27,42.28,42.26,42.27,141864.0,36.7382,36.7469,36.7295,36.7382,141864.0
2019-07-30 11:25:00,42.27,42.27,42.25,42.25,157503.0,36.7382,36.7382,36.7209,36.7209,157503.0
2019-07-30 11:30:00,42.26,42.29,42.24,42.26,1004399.0,36.7295,36.7556,36.7122,36.7295,1004399.0
2019-07-30 11:35:00,42.26,42.27,42.23,42.25,914923.0,36.7295,36.7382,36.7035,36.7209,914923.0
2019-07-30 11:40:00,42.25,42.25,42.23,42.24,137116.0,36.7209,36.7209,36.7035,36.7122,137116.0
2019-07-30 11:45:00,42.24,42.25,42.22,42.23,258439.0,36.7122,36.7209,36.6948,36.7035,258439.0
2019-07-30 11:50:00,42.23,42.24,42.22,42.23,104322.0,36.7035,36.7122,36.6948,36.7035,104322.0
2019-07-30 11:55:00,42.23,42.24,42.21,42.22,248753.0,36.7035,36.7122,36.6861,36.6948,248753.0
2019-07-30 12:00:00,42.22,42.25,42.21,42.25,462219.0,36.6948,36.7209,36.6861,36.7209,462219.0
2019-07-30 12:05:00,42.25,42.26,42.24,42.25,97864.0,36.7209,36.7295,36.7122,36.7209,97864.0
2019-07-30 12:10:00,42.25,42.26,42.24,42.24,173835.0,36.7209,36.7295,36.7122,36.7122,173835.0
2019-07-30 12:15:00,42.24,42.25,42.24,42.24,89328.0,36.7122,36.7209,36.7122,36.7122,89328.0
2019-07-30 12:20:00,42.24,42.25,42.23,42.24,337499.0,36.7122,36.7209,36.7035,36.7122,337499.0
2019-07-30 12:25:00,42.23,42.25,42.23,42.23,73635.0,36.7035,36.7209,36.7035,36.7035,73635.0
2019-07-30 12:30:00,42.24,42.24,42.23,42.23,111093.0,36.7122,36.7122,36.7035,36.7035,111093.0
2019-07-30 12:35:00,42.23,42.24,42.21,42.21,155100.0,36.7035,36.7122,36.6861,36.6861,155100.0
2019-07-30 12:40:00,42.21,42.22,42.2,42.21,59246.0,36.6861,36.6948,36.6774,36.6861,59246.0
2019-07-30 12:45:00,42.21,42.21,42.19,42.2,112382.0,36.6861,36.6861,36.6687,36.6774,112382.0
2019-07-30 12:50:00,42.2,42.2,42.16,42.16,218087.0,36.6774,36.6774,36.6426,36.6426,218087.0
2019-07-30 12:55:00,42.17,42.18,42.16,42.18,221472.0,36.6513,36.66,36.6426,36.66,221472.0
2019-07-30 13:00:00,42.18,42.18,42.16,42.17,287710.0,36.66,36.66,36.6426,36.6513,287710.0
2019-07-30 13:05:00,42.18,42.18,42.17,42.18,788295.0,36.66,36.66,36.6513,36.66,788295.0
2019-07-30 13:10:00,42.18,42.2,42.17,42.19,355583.0,36.66,36.6774,36.6513,36.6687,355583.0
2019-07-30 13:15:00,42.19,42.2,42.18,42.2,223074.0,36.6687,36.6774,36.66,36.6774,223074.0
2019-07-30 13:20:00,42.2,42.22,42.19,42.21,285583.0,36.6774,36.6948,36.6687,36.6861,285583.0
2019-07-30 13:25:00,42.22,42.23,42.21,42.23,219441.0,36.6948,36.7035,36.6861,36.7035,219441.0
2019-07-30 13:30:00,42.23,42.25,42.21,42.22,266167.0,36.7035,36.7209,36.6861,36.6948,266167.0
2019-07-30 13:35:00,42.22,42.23,42.21,42.21,198217.0,36.6948,36.7035,36.6861,36.6861,198217.0
2019-07-30 13:40:00,42.21,42.23,42.21,42.23,147727.0,36.6861,36.7035,36.6861,36.7035,147727.0
2019-07-30 13:45:00,42.22,42.23,42.22,42.22,133914.0,36.6948,36.7035,36.6948,36.6948,133914.0
2019-07-30 13:50:00,42.22,42.23,42.21,42.22,386431.0,36.6948,36.7035,36.6861,36.6948,386431.0
2019-07-30 13:55:00,42.22,42.23,42.21,42.22,226354.0,36.6948,36.7035,36.6861,36.6948,226354.0
2019-07-30 14:00:00,42.22,42.34,42.22,42.33,2534127.0,36.6948,36.7991,36.6948,36.7904,2534127.0
2019-07-30 14:05:00,42.33,42.35,42.31,42.32,3393228.0,36.7904,36.8078,36.773,36.7817,3393228.0
2019-07-30 14:10:00,42.32,42.33,42.29,42.32,465462.0,36.7817,36.7904,36.7556,36.7817,465462.0
2019-07-30 14:15:00,42.33,42.33,42.3,42.32,226316.0,36.7904,36.7904,36.7643,36.7817,226316.0
2019-07-30 14:20:00,42.32,42.32,42.29,42.3,118579.0,36.7817,36.7817,36.7556,36.7643,118579.0
2019-07-30 14:25:00,42.3,42.31,42.28,42.29,433230.0,36.7643,36.773,36.7469,36.7556,433230.0
2019-07-30 14:30:00,42.29,42.3,42.27,42.27,135413.0,36.7556,36.7643,36.7382,36.7382,135413.0
2019-07-30 14:35:00,42.27,42.28,42.26,42.27,97962.0,36.7382,36.7469,36.7295,36.7382,97962.0
2019-07-30 14:40:00,42.27,42.27,42.26,42.26,76862.0,36.7382,36.7382,36.7295,36.7295,76862.0
2019-07-30 14:45:00,42.27,42.27,42.25,42.27,257709.0,36.7382,36.7382,36.7209,36.7382,257709.0
2019-07-30 14:50:00,42.27,42.27,42.25,42.27,305116.0,36.7382,36.7382,36.7209,36.7382,305116.0
2019-07-30 14:55:00,42.26,42.27,42.25,42.27,393017.0,36.7295,36.7382,36.7209,36.7382,393017.0
2019-07-30 15:00:00,42.27,42.29,42.26,42.27,301374.0,36.7382,36.7556,36.7295,36.7382,301374.0
2019-07-30 15:05:00,42.27,42.28,42.25,42.26,325951.0,36.7382,36.7469,36.7209,36.7295,325951.0
2019-07-30 15:10:00,42.26,42.27,42.25,42.26,196534.0,36.7295,36.7382,36.7209,36.7295,196534.0
2019-07-30 15:15:00,42.26,42.27,42.25,42.26,175813.0,36.7295,36.7382,36.7209,36.7295,175813.0
2019-07-30 15:20:00,42.26,42.26,42.24,42.25,508873.0,36.7295,36.7295,36.7122,36.7209,508873.0
2019-07-30 15:25:00,42.25,42.26,42.24,42.25,204163.0,36.7209,36.7295,36.7122,36.7209,204163.0
2019-07-30 15:30:00,42.25,42.26,42.24,42.25,282219.0,36.7209,36.7295,36.7122,36.7209,282219.0
2019-07-30 15:35:00,42.25,42.25,42.24,42.25,389160.0,36.7209,36.7209,36.7122,36.7209,389160.0
2019-07-30 15:40:00,42.25,42.25,42.23,42.24,787841.0,36.7209,36.7209,36.7035,36.7122,787841.0
2019-07-30 15:45:00,42.24,42.25,42.23,42.25,522690.0,36.7122,36.7209,36.7035,36.7209,522690.0
2019-07-30 15:50:00,42.25,42.26,42.23,42.23,2544224.0,36.7209,36.7295,36.7035,36.7035,2544224.0
2019-07-30 15:55:00,42.23,42.29,42.23,42.29,3438526.0,36.7035,36.7556,36.7035,36.7556,3438526.0
2019-07-31 09:30:00,42.27,42.27,42.23,42.26,2933589.0,36.7382,36.7382,36.7035,36.7295,2933589.0
2019-07-31 09:35:00,42.26,42.27,42.21,42.22,889025.0,36.7295,36.7382,36.6861,36.6948,889025.0
2019-07-31 09:40:00,42.22,42.28,42.21,42.27,757342.0,36.6948,36.7469,36.6861,36.7382,757342.0
2019-07-31 09:45:00,42.26,42.3,42.24,42.26,413955.0,36.7295,36.7643,36.7122,36.7295,413955.0
2019-07-31 09:50:00,42.26,42.27,42.23,42.24,363953.0,36.7295,36.7382,36.7035,36.7122,363953.0
2019-07-31 09:55:00,42.23,42.25,42.22,42.24,1470242.0,36.7035,36.7209,36.6948,36.7122,1470242.0
2019-07-31 10:00:00,42.23,42.24,42.21,42.23,275602.0,36.7035,36.7122,36.6861,36.7035,275602.0
2019-07-31 10:05:00,42.22,42.24,42.2,42.21,145243.0,36.6948,36.7122,36.6774,36.6861,145243.0
2019-07-31 10:10:00,42.21,42.23,42.2,42.22,231355.0,36.6861,36.7035,36.6774,36.6948,231355.0
2019-07-31 10:15:00,42.23,42.23,42.19,42.21,421981.0,36.7035,36.7035,36.6687,36.6861,421981.0
2019-07-31 10:20:00,42.21,42.22,42.2,42.21,313344.0,36.6861,36.6948,36.6774,36.6861,313344.0
2019-07-31 10:25:00,42.21,42.22,42.19,42.19,758656.0,36.6861,36.6948,36.6687,36.6687,758656.0
2019-07-31 10:30:00,42.2,42.21,42.16,42.19,876357.0,36.6774,36.6861,36.6426,36.6687,876357.0
2019-07-31 10:35:00,42.19,42.2,42.17,42.18,439980.0,36.6687,36.6774,36.6513,36.66,439980.0
2019-07-31 10:40:00,42.18,42.2,42.17,42.18,321268.0,36.66,36.6774,36.6513,36.66,321268.0
2019-07-31 10:45:00,42.18,42.19,42.17,42.18,481854.0,36.66,36.6687,36.6513,36.66,481854.0
2019-07-31 10:50:00,42.19,42.19,42.16,42.18,286691.0,36.6687,36.6687,36.6426,36.66,286691.0
2019-07-31 10:55:00,42.17,42.19,42.16,42.18,524344.0,36.6513,36.6687,36.6426,36.66,524344.0
2019-07-31 11:00:00,42.18,42.19,42.17,42.19,438845.0,36.66,36.6687,36.6513,36.6687,438845.0
2019-07-31 11:05:00,42.19,42.2,42.17,42.19,924349.0,36.6687,36.6774,36.6513,36.6687,924349.0
2019-07-31 11:10:00,42.2,42.2,42.18,42.19,396049.0,36.6774,36.6774,36.66,36.6687,396049.0
2019-07-31 11:15:00,42.19,42.19,42.18,42.19,447641.0,36.6687,36.6687,36.66,36.6687,447641.0
2019-07-31 11:20:00,42.19,42.2,42.18,42.19,351231.0,36.6687,36.6774,36.66,36.6687,351231.0
2019-07-31 11:25:00,42.19,42.2,42.17,42.17,915791.0,36.6687,36.6774,36.6513,36.6513,915791.0
2019-07-31 11:30:00,42.18,42.2,42.15,42.15,1016308.0,36.66,36.6774,36.6339,36.6339,1016308.0
2019-07-31 11:35:00,42.15,42.16,42.14,42.16,202878.0,36.6339,36.6426,36.6253,36.6426,202878.0
2019-07-31 11:40:00,42.16,42.18,42.15,42.18,218092.0,36.6426,36.66,36.6339,36.66,218092.0
2019-07-31 11:45:00,42.18,42.18,42.17,42.18,126507.0,36.66,36.66,36.6513,36.66,126507.0
2019-07-31 11:50:00,42.18,42.19,42.18,42.18,81510.0,36.66,36.6687,36.66,36.66,81510.0
2019-07-31 11:55:00,42.19,42.19,42.18,42.19,56362.0,36.6687,36.6687,36.66,36.6687,56362.0
2019-07-31 12:00:00,42.18,42.19,42.17,42.17,107928.0,36.66,36.6687,36.6513,36.6513,107928.0
2019-07-31 12:05:00,42.17,42.18,42.16,42.16,199660.0,36.6513,36.66,36.6426,36.6426,199660.0
2019-07-31 12:10:00,42.16,42.16,42.15,42.16,213804.0,36.6426,36.6426,36.6339,36.6426,213804.0
2019-07-31 12:15:00,42.15,42.16,42.14,42.15,337389.0,36.6339,36.6426,36.6253,36.6339,337389.0
2019-07-31 12:20:00,42.15,42.15,42.12,42.13,712204.0,36.6339,36.6339,36.6079,36.6166,712204.0
2019-07-31 12:25:00,42.13,42.13,42.12,42.12,114826.0,36.6166,36.6166,36.6079,36.6079,114826.0
2019-07-31 12:30:00,42.12,42.12,42.09,42.09,149529.0,36.6079,36.6079,36.5818,36.5818,149529.0
2019-07-31 12:35:00,42.1,42.11,42.09,42.11,222382.0,36.5905,36.5992,36.5818,36.5992,222382.0
2019-07-31 12:40:00,42.11,42.11,42.09,42.11,265695.0,36.5992,36.5992,36.5818,36.5992,265695.0
2019-07-31 12:45:00,42.11,42.11,42.09,42.11,349271.0,36.5992,36.5992,36.5818,36.5992,349271.0
2019-07-31 12:50:00,42.11,42.12,42.1,42.12,163733.0,36.5992,36.6079,36.5905,36.6079,163733.0
2019-07-31 12:55:00,42.12,42.13,42.1,42.11,241891.0,36.6079,36.6166,36.5905,36.5992,241891.0
2019-07-31 13:00:00,42.12,42.12,42.1,42.11,113055.0,36.6079,36.6079,36.5905,36.5992,113055.0
2019-07-31 13:05:00,42.11,42.13,42.11,42.13,433522.0,36.5992,36.6166,36.5992,36.6166,433522.0
2019-07-31 13:10:00,42.13,42.13,42.12,42.12,93797.0,36.6166,36.6166,36.6079,36.6079,93797.0
2019-07-31 13:15:00,42.12,42.13,42.12,42.13,69036.0,36.6079,36.6166,36.6079,36.6166,69036.0
2019-07-31 13:20:00,42.13,42.14,42.12,42.14,259029.0,36.6166,36.6253,36.6079,36.6253,259029.0
2019-07-31 13:25:00,42.14,42.17,42.13,42.16,133942.0,36.6253,36.6513,36.6166,36.6426,133942.0
2019-07-31 13:30:00,42.16,42.2,42.16,42.18,158721.0,36.6426,36.6774,36.6426,36.66,158721.0
2019-07-31 13:35:00,42.18,42.19,42.16,42.16,218167.0,36.66,36.6687,36.6426,36.6426,218167.0
2019-07-31 13:40:00,42.17,42.19,42.16,42.19,146986.0,36.6513,36.6687,36.6426,36.6687,146986.0
2019-07-31 13:45:00,42.18,42.19,42.16,42.17,344496.0,36.66,36.6687,36.6426,36.6513,344496.0
2019-07-31 13:50:00,42.17,42.18,42.16,42.16,891480.0,36.6513,36.66,36.6426,36.6426,891480.0
2019-07-31 13:55:00,42.16,42.23,42.15,42.2,1021710.0,36.6426,36.7035,36.6339,36.6774,1021710.0
2019-07-31 14:00:00,42.19,42.22,41.91,41.98,7326532.0,36.6687,36.6948,36.4254,36.4862,7326532.0
2019-07-31 14:05:00,41.97,42.13,41.93,42.06,3057485.0,36.4775,36.6166,36.4427,36.5557,3057485.0
2019-07-31 14:10:00,42.07,42.21,42.03,42.15,1122955.0,36.5644,36.6861,36.5296,36.6339,1122955.0
2019-07-31 14:15:00,42.15,42.16,42.08,42.12,1236612.0,36.6339,36.6426,36.5731,36.6079,1236612.0
2019-07-31 14:20:00,42.12,42.16,42.06,42.08,1547320.0,36.6079,36.6426,36.5557,36.5731,1547320.0
2019-07-31 14:25:00,42.08,42.12,42.07,42.1,624985.0,36.5731,36.6079,36.5644,36.5905,624985.0
2019-07-31 14:30:00,42.09,42.15,42.07,42.11,1227910.0,36.5818,36.6339,36.5644,36.5992,1227910.0
2019-07-31 14:35:00,42.11,42.13,41.87,41.89,3845966.0,36.5992,36.6166,36.3906,36.408,3845966.0
2019-07-31 14:40:00,41.89,41.89,41.76,41.8,7804902.0,36.408,36.408,36.295,36.3297,7804902.0
2019-07-31 14:45:00,41.8,41.8,41.57,41.59,2772177.0,36.3297,36.3297,36.1298,36.1472,2772177.0
2019-07-31 14:50:00,41.58,41.59,41.28,41.52,4258443.0,36.1385,36.1472,35.8778,36.0864,4258443.0
2019-07-31 14:55:00,41.52,41.69,41.48,41.64,3124802.0,36.0864,36.2341,36.0516,36.1907,3124802.0
2019-07-31 15:00:00,41.64,41.9,41.54,41.78,4719611.0,36.1907,36.4167,36.1038,36.3124,4719611.0
2019-07-31 15:05:00,41.78,41.86,41.74,41.79,1711938.0,36.3124,36.3819,36.2776,36.3211,1711938.0
2019-07-31 15:10:00,41.78,41.85,41.69,41.82,1702742.0,36.3124,36.3732,36.2341,36.3471,1702742.0
2019-07-31 15:15:00,41.81,41.85,41.66,41.82,1818940.0,36.3384,36.3732,36.2081,36.3471,1818940.0
2019-07-31 15:20:00,41.82,41.88,41.8,41.84,936448.0,36.3471,36.3993,36.3297,36.3645,936448.0
2019-07-31 15:25:00,41.85,41.91,41.84,41.87,1016973.0,36.3732,36.4254,36.3645,36.3906,1016973.0
2019-07-31 15:30:00,41.86,41.87,41.79,41.8,1367845.0,36.3819,36.3906,36.3211,36.3297,1367845.0
2019-07-31 15:35:00,41.8,41.86,41.78,41.85,793280.0,36.3297,36.3819,36.3124,36.3732,793280.0
2019-07-31 15:40:00,41.86,41.88,41.81,41.87,969498.0,36.3819,36.3993,36.3384,36.3906,969498.0
2019-07-31 15:45:00,41.88,41.91,41.85,41.88,1337548.0,36.3993,36.4254,36.3732,36.3993,1337548.0
2019-07-31 15:50:00,41.88,41.88,41.76,41.77,1821565.0,36.3993,36.3993,36.295,36.3037,1821565.0
2019-07-31 15:55:00,41.77,41.81,41.73,41.78,6741532.0,36.3037,36.3384,36.2689,36.3124,6741532.0
2019-08-01 09:30:00,41.78,41.8,41.73,41.77,1974674.0,36.3124,36.3297,36.2689,36.3037,1974674.0
2019-08-01 09:35:00,41.78,41.81,41.76,41.8,697307.0,36.3124,36.3384,36.295,36.3297,697307.0
2019-08-01 09:40:00,41.8,41.82,41.78,41.8,915913.0,36.3297,36.3471,36.3124,36.3297,915913.0
2019-08-01 09:45:00,41.8,41.82,41.78,41.8,1116104.0,36.3297,36.3471,36.3124,36.3297,1116104.0
2019-08-01 09:50:00,41.81,41.83,41.79,41.8,781806.0,36.3384,36.3558,36.3211,36.3297,781806.0
2019-08-01 09:55:00,41.8,41.85,41.79,41.84,939598.0,36.3297,36.3732,36.3211,36.3645,939598.0
2019-08-01 10:00:00,41.84,41.94,41.84,41.9,2392301.0,36.3645,36.4514,36.3645,36.4167,2392301.0
2019-08-01 10:05:00,41.9,41.95,41.89,41.94,1652190.0,36.4167,36.4601,36.408,36.4514,1652190.0
2019-08-01 10:10:00,41.95,41.97,41.93,41.97,917301.0,36.4601,36.4775,36.4427,36.4775,917301.0
2019-08-01 10:15:00,41.97,42.02,41.94,42.01,3278507.0,36.4775,36.521,36.4514,36.5123,3278507.0
2019-08-01 10:20:00,42.01,42.03,41.98,42.02,2641903.0,36.5123,36.5296,36.4862,36.521,2641903.0
2019-08-01 10:25:00,42.02,42.04,42.01,42.03,875069.0,36.521,36.5383,36.5123,36.5296,875069.0
2019-08-01 10:30:00,42.03,42.06,42.03,42.04,450868.0,36.5296,36.5557,36.5296,36.5383,450868.0
2019-08-01 10:35:00,42.04,42.04,42.0,42.01,373021.0,36.5383,36.5383,36.5036,36.5123,373021.0
2019-08-01 10:40:00,42.02,42.02,41.98,42.01,234152.0,36.521,36.521,36.4862,36.5123,234152.0
2019-08-01 10:45:00,42.0,42.01,41.98,41.98,254096.0,36.5036,36.5123,36.4862,36.4862,254096.0
2019-08-01 10:50:00,41.98,42.02,41.97,42.01,700856.0,36.4862,36.521,36.4775,36.5123,700856.0
2019-08-01 10:55:00,42.01,42.02,41.98,42.02,693695.0,36.5123,36.521,36.4862,36.521,693695.0
2019-08-01 11:00:00,42.02,42.05,41.98,41.98,2095078.0,36.521,36.547,36.4862,36.4862,2095078.0
2019-08-01 11:05:00,41.99,42.0,41.97,42.0,1738706.0,36.4949,36.5036,36.4775,36.5036,1738706.0
2019-08-01 11:10:00,42.0,42.01,41.99,41.99,245720.0,36.5036,36.5123,36.4949,36.4949,245720.0
2019-08-01 11:15:00,41.99,42.03,41.99,42.02,482052.0,36.4949,36.5296,36.4949,36.521,482052.0
2019-08-01 11:20:00,42.02,42.05,42.02,42.04,166649.0,36.521,36.547,36.521,36.5383,166649.0
2019-08-01 11:25:00,42.03,42.08,42.02,42.08,678354.0,36.5296,36.5731,36.521,36.5731,678354.0
2019-08-01 11:30:00,42.08,42.09,42.03,42.08,732357.0,36.5731,36.5818,36.5296,36.5731,732357.0
2019-08-01 11:35:00,42.08,42.1,42.07,42.08,1233320.0,36.5731,36.5905,36.5644,36.5731,1233320.0
2019-08-01 11:40:00,42.08,42.09,42.07,42.08,507057.0,36.5731,36.5818,36.5644,36.5731,507057.0
2019-08-01 11:45:00,42.08,42.08,42.06,42.08,362399.0,36.5731,36.5731,36.5557,36.5731,362399.0
2019-08-01 11:50:00,42.08,42.08,42.04,42.04,431386.0,36.5731,36.5731,36.5383,36.5383,431386.0
2019-08-01 11:55:00,42.05,42.05,42.02,42.02,498104.0,36.547,36.547,36.521,36.521,498104.0
2019-08-01 12:00:00,42.02,42.03,41.99,42.03,1076820.0,36.521,36.5296,36.4949,36.5296,1076820.0
2019-08-01 12:05:00,42.02,42.03,42.01,42.01,242573.0,36.521,36.5296,36.5123,36.5123,242573.0
2019-08-01 12:10:00,42.01,42.02,42.0,42.0,287630.0,36.5123,36.521,36.5036,36.5036,287630.0
2019-08-01 12:15:00,42.01,42.02,41.99,42.0,365057.0,36.5123,36.521,36.4949,36.5036,365057.0
2019-08-01 12:20:00,41.99,42.01,41.99,42.01,349238.0,36.4949,36.5123,36.4949,36.5123,349238.0
2019-08-01 12:25:00,42.01,42.02,42.0,42.02,436369.0,36.5123,36.521,36.5036,36.521,436369.0
2019-08-01 12:30:00,42.02,42.05,42.01,42.05,674081.0,36.521,36.547,36.5123,36.547,674081.0
2019-08-01 12:35:00,42.05,42.06,42.04,42.04,441350.0,36.547,36.5557,36.5383,36.5383,441350.0
2019-08-01 12:40:00,42.05,42.07,42.04,42.07,291930.0,36.547,36.5644,36.5383,36.5644,291930.0
2019-08-01 12:45:00,42.07,42.08,42.06,42.08,387332.0,36.5644,36.5731,36.5557,36.5731,387332.0
2019-08-01 12:50:00,42.08,42.09,42.07,42.08,311401.0,36.5731,36.5818,36.5644,36.5731,311401.0
2019-08-01 12:55:00,42.07,42.08,42.06,42.08,344802.0,36.5644,36.5731,36.5557,36.5731,344802.0
2019-08-01 13:00:00,42.08,42.09,42.06,42.06,107244.0,36.5731,36.5818,36.5557,36.5557,107244.0
2019-08-01 13:05:00,42.06,42.07,42.05,42.06,73231.0,36.5557,36.5644,36.547,36.5557,73231.0
2019-08-01 13:10:00,42.05,42.06,42.04,42.06,118749.0,36.547,36.5557,36.5383,36.5557,118749.0
2019-08-01 13:15:00,42.05,42.06,42.04,42.05,112640.0,36.547,36.5557,36.5383,36.547,112640.0
2019-08-01 13:20:00,42.05,42.06,42.04,42.06,97246.0,36.547,36.5557,36.5383,36.5557,97246.0
2019-08-01 13:25:00,42.05,42.06,41.75,41.77,3121100.0,36.547,36.5557,36.2863,36.3037,3121100.0
2019-08-01 13:30:00,41.77,41.82,41.58,41.58,3230645.0,36.3037,36.3471,36.1385,36.1385,3230645.0
2019-08-01 13:35:00,41.59,41.64,41.4,41.41,4116490.0,36.1472,36.1907,35.9821,35.9908,4116490.0
2019-08-01 13:40:00,41.41,41.44,41.25,41.27,5977719.0,35.9908,36.0169,35.8517,35.8691,5977719.0
2019-08-01 13:45:00,41.27,41.31,41.03,41.23,5636852.0,35.8691,35.9039,35.6605,35.8343,5636852.0
2019-08-01 13:50:00,41.22,41.32,41.11,41.11,5396669.0,35.8256,35.9126,35.73,35.73,5396669.0
2019-08-01 13:55:00,41.11,41.3,41.09,41.28,2827561.0,35.73,35.8952,35.7127,35.8778,2827561.0
2019-08-01 14:00:00,41.27,41.29,41.12,41.15,1839555.0,35.8691,35.8865,35.7387,35.7648,1839555.0
2019-08-01 14:05:00,41.15,41.18,41.04,41.07,1288101.0,35.7648,35.7909,35.6692,35.6953,1288101.0
2019-08-01 14:10:00,41.07,41.12,40.97,41.11,2640503.0,35.6953,35.7387,35.6084,35.73,2640503.0
2019-08-01 14:15:00,41.11,41.12,40.98,41.06,2341702.0,35.73,35.7387,35.6171,35.6866,2341702.0
2019-08-01 14:20:00,41.06,41.07,40.96,40.99,2045396.0,35.6866,35.6953,35.5997,35.6257,2045396.0
2019-08-01 14:25:00,40.99,41.07,40.93,41.0,2240239.0,35.6257,35.6953,35.5736,35.6344,2240239.0
2019-08-01 14:30:00,41.0,41.02,40.88,40.98,3734883.0,35.6344,35.6518,35.5301,35.6171,3734883.0
2019-08-01 14:35:00,40.99,40.99,40.88,40.89,1648937.0,35.6257,35.6257,35.5301,35.5388,1648937.0
2019-08-01 14:40:00,40.89,41.0,40.88,40.92,2443830.0,35.5388,35.6344,35.5301,35.5649,2443830.0
2019-08-01 14:45:00,40.92,41.02,40.9,41.02,1810628.0,35.5649,35.6518,35.5475,35.6518,1810628.0
2019-08-01 14:50:00,41.01,41.07,41.0,41.02,1887649.0,35.6431,35.6953,35.6344,35.6518,1887649.0
2019-08-01 14:55:00,41.02,41.02,40.93,40.94,3235002.0,35.6518,35.6518,35.5736,35.5823,3235002.0
2019-08-01 15:00:00,40.94,40.99,40.92,40.98,1234254.0,35.5823,35.6257,35.5649,35.6171,1234254.0
2019-08-01 15:05:00,40.98,41.01,40.91,40.92,1263595.0,35.6171,35.6431,35.5562,35.5649,1263595.0
2019-08-01 15:10:00,40.92,40.97,40.9,40.91,874752.0,35.5649,35.6084,35.5475,35.5562,874752.0
2019-08-01 15:15:00,40.91,41.0,40.89,40.95,1464813.0,35.5562,35.6344,35.5388,35.591,1464813.0
2019-08-01 15:20:00,40.96,41.01,40.94,41.0,1847825.0,35.5997,35.6431,35.5823,35.6344,1847825.0
2019-08-01 15:25:00,41.0,41.07,40.98,41.02,1849731.0,35.6344,35.6953,35.6171,35.6518,1849731.0
2019-08-01 15:30:00,41.02,41.04,40.92,40.94,2128193.0,35.6518,35.6692,35.5649,35.5823,2128193.0
2019-08-01 15:35:00,40.94,41.0,40.9,41.0,1622955.0,35.5823,35.6344,35.5475,35.6344,1622955.0
2019-08-01 15:40:00,41.0,41.02,40.94,41.0,936897.0,35.6344,35.6518,35.5823,35.6344,936897.0
2019-08-01 15:45:00,41.0,41.03,40.95,40.96,1473046.0,35.6344,35.6605,35.591,35.5997,1473046.0
2019-08-01 15:50:00,40.96,40.96,40.84,40.84,2891401.0,35.5997,35.5997,35.4954,35.4954,2891401.0
2019-08-01 15:55:00,40.85,40.97,40.84,40.97,6321425.0,35.5041,35.6084,35.4954,35.6084,6321425.0
2019-08-02 09:30:00,40.79,40.86,40.74,40.81,3118386.0,35.4519,35.5128,35.4085,35.4693,3118386.0
2019-08-02 09:35:00,40.81,40.88,40.73,40.86,2186170.0,35.4693,35.5301,35.3998,35.5128,2186170.0
2019-08-02 09:40:00,40.86,40.86,40.79,40.83,1501037.0,35.5128,35.5128,35.4519,35.4867,1501037.0
2019-08-02 09:45:00,40.84,40.86,40.75,40.76,1351703.0,35.4954,35.5128,35.4172,35.4258,1351703.0
2019-08-02 09:50:00,40.76,40.87,40.76,40.81,1440313.0,35.4258,35.5215,35.4258,35.4693,1440313.0
2019-08-02 09:55:00,40.8,40.81,40.73,40.73,1379154.0,35.4606,35.4693,35.3998,35.3998,1379154.0
2019-08-02 10:00:00,40.73,40.77,40.69,40.7,1019363.0,35.3998,35.4345,35.365,35.3737,1019363.0
2019-08-02 10:05:00,40.7,40.74,40.69,40.71,559971.0,35.3737,35.4085,35.365,35.3824,559971.0
2019-08-02 10:10:00,40.7,40.71,40.62,40.63,1306370.0,35.3737,35.3824,35.3042,35.3129,1306370.0
2019-08-02 10:15:00,40.63,40.67,40.62,40.63,1255974.0,35.3129,35.3476,35.3042,35.3129,1255974.0
2019-08-02 10:20:00,40.62,40.65,40.61,40.63,2164522.0,35.3042,35.3302,35.2955,35.3129,2164522.0
2019-08-02 10:25:00,40.63,40.65,40.6,40.64,1308681.0,35.3129,35.3302,35.2868,35.3216,1308681.0
2019-08-02 10:30:00,40.64,40.64,40.5,40.51,1561036.0,35.3216,35.3216,35.1999,35.2086,1561036.0
2019-08-02 10:35:00,40.51,40.54,40.49,40.5,796436.0,35.2086,35.2346,35.1912,35.1999,796436.0
2019-08-02 10:40:00,40.5,40.53,40.48,40.52,1608825.0,35.1999,35.2259,35.1825,35.2173,1608825.0
2019-08-02 10:45:00,40.52,40.55,40.47,40.49,1091851.0,35.2173,35.2433,35.1738,35.1912,1091851.0
2019-08-02 10:50:00,40.49,40.5,40.44,40.49,968309.0,35.1912,35.1999,35.1477,35.1912,968309.0
2019-08-02 10:55:00,40.49,40.53,40.46,40.47,1081046.0,35.1912,35.2259,35.1651,35.1738,1081046.0
2019-08-02 11:00:00,40.47,40.48,40.43,40.47,2065138.0,35.1738,35.1825,35.139,35.1738,2065138.0
2019-08-02 11:05:00,40.47,40.55,40.46,40.54,1777709.0,35.1738,35.2433,35.1651,35.2346,1777709.0
2019-08-02 11:10:00,40.54,40.61,40.53,40.59,1024918.0,35.2346,35.2955,35.2259,35.2781,1024918.0
2019-08-02 11:15:00,40.59,40.61,40.57,40.59,798561.0,35.2781,35.2955,35.2607,35.2781,798561.0
2019-08-02 11:20:00,40.58,40.58,40.53,40.55,726079.0,35.2694,35.2694,35.2259,35.2433,726079.0
2019-08-02 11:25:00,40.55,40.56,40.52,40.53,445479.0,35.2433,35.252,35.2173,35.2259,445479.0
2019-08-02 11:30:00,40.54,40.59,40.53,40.53,1438230.0,35.2346,35.2781,35.2259,35.2259,1438230.0
2019-08-02 11:35:00,40.53,40.54,40.49,40.51,1270081.0,35.2259,35.2346,35.1912,35.2086,1270081.0
2019-08-02 11:40:00,40.51,40.54,40.48,40.51,656160.0,35.2086,35.2346,35.1825,35.2086,656160.0
2019-08-02 11:45:00,40.51,40.55,40.49,40.53,1415698.0,35.2086,35.2433,35.1912,35.2259,1415698.0
2019-08-02 11:50:00,40.53,40.58,40.48,40.58,718893.0,35.2259,35.2694,35.1825,35.2694,718893.0
2019-08-02 11:55:00,40.58,40.61,40.56,40.59,570096.0,35.2694,35.2955,35.252,35.2781,570096.0
2019-08-02 12:00:00,40.59,40.6,40.55,40.58,694816.0,35.2781,35.2868,35.2433,35.2694,694816.0
2019-08-02 12:05:00,40.57,40.6,40.55,40.59,464531.0,35.2607,35.2868,35.2433,35.2781,464531.0
2019-08-02 12:10:00,40.59,40.61,40.58,40.61,240162.0,35.2781,35.2955,35.2694,35.2955,240162.0
2019-08-02 12:15:00,40.6,40.64,40.59,40.63,638368.0,35.2868,35.3216,35.2781,35.3129,638368.0
2019-08-02 12:20:00,40.63,40.64,40.6,40.62,406533.0,35.3129,35.3216,35.2868,35.3042,406533.0
2019-08-02 12:25:00,40.63,40.64,40.61,40.62,395916.0,35.3129,35.3216,35.2955,35.3042,395916.0
2019-08-02 12:30:00,40.62,40.63,40.58,40.59,732986.0,35.3042,35.3129,35.2694,35.2781,732986.0
2019-08-02 12:35:00,40.59,40.62,40.58,40.6,269457.0,35.2781,35.3042,35.2694,35.2868,269457.0
2019-08-02 12:40:00,40.6,40.63,40.58,40.6,463651.0,35.2868,35.3129,35.2694,35.2868,463651.0
2019-08-02 12:45:00,40.6,40.61,40.56,40.56,425396.0,35.2868,35.2955,35.252,35.252,425396.0
2019-08-02 12:50:00,40.56,40.58,40.55,40.57,243766.0,35.252,35.2694,35.2433,35.2607,243766.0
2019-08-02 12:55:00,40.56,40.57,40.53,40.55,309782.0,35.252,35.2607,35.2259,35.2433,309782.0
2019-08-02 13:00:00,40.54,40.56,40.47,40.51,1260458.0,35.2346,35.252,35.1738,35.2086,1260458.0
2019-08-02 13:05:00,40.51,40.51,40.47,40.51,418691.0,35.2086,35.2086,35.1738,35.2086,418691.0
2019-08-02 13:10:00,40.51,40.51,40.48,40.5,594534.0,35.2086,35.2086,35.1825,35.1999,594534.0
2019-08-02 13:15:00,40.5,40.53,40.49,40.51,472034.0,35.1999,35.2259,35.1912,35.2086,472034.0
2019-08-02 13:20:00,40.51,40.54,40.49,40.5,411575.0,35.2086,35.2346,35.1912,35.1999,411575.0
2019-08-02 13:25:00,40.5,40.5,40.46,40.48,377371.0,35.1999,35.1999,35.1651,35.1825,377371.0
2019-08-02 13:30:00,40.48,40.49,40.47,40.47,398727.0,35.1825,35.1912,35.1738,35.1738,398727.0
2019-08-02 13:35:00,40.48,40.49,40.45,40.47,1146893.0,35.1825,35.1912,35.1564,35.1738,1146893.0
2019-08-02 13:40:00,40.47,40.48,40.46,40.47,657946.0,35.1738,35.1825,35.1651,35.1738,657946.0
2019-08-02 13:45:00,40.47,40.5,40.46,40.47,687964.0,35.1738,35.1999,35.1651,35.1738,687964.0
2019-08-02 13:50:00,40.47,40.47,40.44,40.46,417976.0,35.1738,35.1738,35.1477,35.1651,417976.0
2019-08-02 13:55:00,40.46,40.47,40.44,40.45,519318.0,35.1651,35.1738,35.1477,35.1564,519318.0
2019-08-02 14:00:00,40.45,40.46,40.43,40.45,1043619.0,35.1564,35.1651,35.139,35.1564,1043619.0
2019-08-02 14:05:00,40.44,40.49,40.44,40.47,636972.0,35.1477,35.1912,35.1477,35.1738,636972.0
2019-08-02 14:10:00,40.47,40.51,40.46,40.51,506338.0,35.1738,35.2086,35.1651,35.2086,506338.0
2019-08-02 14:15:00,40.51,40.52,40.47,40.48,1090512.0,35.2086,35.2173,35.1738,35.1825,1090512.0
2019-08-02 14:20:00,40.48,40.53,40.47,40.51,1220263.0,35.1825,35.2259,35.1738,35.2086,1220263.0
2019-08-02 14:25:00,40.5,40.53,40.48,40.5,696991.0,35.1999,35.2259,35.1825,35.1999,696991.0
2019-08-02 14:30:00,40.51,40.51,40.48,40.5,333919.0,35.2086,35.2086,35.1825,35.1999,333919.0
2019-08-02 14:35:00,40.49,40.54,40.49,40.54,582958.0,35.1912,35.2346,35.1912,35.2346,582958.0
2019-08-02 14:40:00,40.54,40.56,40.52,40.55,418967.0,35.2346,35.252,35.2173,35.2433,418967.0
2019-08-02 14:45:00,40.55,40.58,40.53,40.54,743148.0,35.2433,35.2694,35.2259,35.2346,743148.0
2019-08-02 14:50:00,40.54,40.54,40.52,40.52,207249.0,35.2346,35.2346,35.2173,35.2173,207249.0
2019-08-02 14:55:00,40.52,40.54,40.51,40.54,380664.0,35.2173,35.2346,35.2086,35.2346,380664.0
2019-08-02 15:00:00,40.54,40.57,40.52,40.52,675199.0,35.2346,35.2607,35.2173,35.2173,675199.0
2019-08-02 15:05:00,40.53,40.54,40.51,40.52,639728.0,35.2259,35.2346,35.2086,35.2173,639728.0
2019-08-02 15:10:00,40.52,40.53,40.48,40.48,651633.0,35.2173,35.2259,35.1825,35.1825,651633.0
2019-08-02 15:15:00,40.49,40.51,40.48,40.51,281455.0,35.1912,35.2086,35.1825,35.2086,281455.0
2019-08-02 15:20:00,40.51,40.55,40.5,40.54,400523.0,35.2086,35.2433,35.1999,35.2346,400523.0
2019-08-02 15:25:00,40.55,40.59,40.54,40.56,730062.0,35.2433,35.2781,35.2346,35.252,730062.0
2019-08-02 15:30:00,40.56,40.58,40.54,40.54,711367.0,35.252,35.2694,35.2346,35.2346,711367.0
2019-08-02 15:35:00,40.54,40.67,40.54,40.63,2945062.0,35.2346,35.3476,35.2346,35.3129,2945062.0
2019-08-02 15:40:00,40.64,40.65,40.6,40.6,737831.0,35.3216,35.3302,35.2868,35.2868,737831.0
2019-08-02 15:45:00,40.6,40.6,40.54,40.55,1058029.0,35.2868,35.2868,35.2346,35.2433,1058029.0
2019-08-02 15:50:00,40.55,40.57,40.51,40.52,1766666.0,35.2433,35.2607,35.2086,35.2173,1766666.0
2019-08-02 15:55:00,40.53,40.57,40.52,40.56,4947837.0,35.2259,35.2607,35.2173,35.252,4947837.0
2019-08-05 09:30:00,39.43,39.51,39.42,39.48,3892923.0,34.2699,34.3394,34.2612,34.3134,3892923.0
2019-08-05 09:35:00,39.47,39.49,39.41,39.46,909200.0,34.3047,34.322,34.2525,34.296,909200.0
2019-08-05 09:40:00,39.46,39.46,39.39,39.41,1871175.0,34.296,34.296,34.2351,34.2525,1871175.0
2019-08-05 09:45:00,39.41,39.44,39.39,39.41,1590717.0,34.2525,34.2786,34.2351,34.2525,1590717.0
2019-08-05 09:50:00,39.41,39.43,39.39,39.43,1384793.0,34.2525,34.2699,34.2351,34.2699,1384793.0
2019-08-05 09:55:00,39.43,39.45,39.41,39.43,2425291.0,34.2699,34.2873,34.2525,34.2699,2425291.0
2019-08-05 10:00:00,39.43,39.45,39.34,39.34,1216467.0,34.2699,34.2873,34.1917,34.1917,1216467.0
2019-08-05 10:05:00,39.34,39.39,39.33,39.37,1425734.0,34.1917,34.2351,34.183,34.2178,1425734.0
2019-08-05 10:10:00,39.38,39.4,39.36,39.38,1661217.0,34.2264,34.2438,34.2091,34.2264,1661217.0
2019-08-05 10:15:00,39.38,39.4,39.34,39.34,1728391.0,34.2264,34.2438,34.1917,34.1917,1728391.0
2019-08-05 10:20:00,39.34,39.36,39.3,39.31,1741401.0,34.1917,34.2091,34.1569,34.1656,1741401.0
2019-08-05 10:25:00,39.31,39.33,39.29,39.32,1386641.0,34.1656,34.183,34.1482,34.1743,1386641.0
2019-08-05 10:30:00,39.32,39.34,39.28,39.31,1322439.0,34.1743,34.1917,34.1395,34.1656,1322439.0
2019-08-05 10:35:00,39.32,39.33,39.24,39.25,979426.0,34.1743,34.183,34.1048,34.1135,979426.0
2019-08-05 10:40:00,39.25,39.27,39.2,39.21,964777.0,34.1135,34.1308,34.07,34.0787,964777.0
2019-08-05 10:45:00,39.21,39.25,39.19,39.22,657750.0,34.0787,34.1135,34.0613,34.0874,657750.0
2019-08-05 10:50:00,39.22,39.25,39.21,39.23,901860.0,34.0874,34.1135,34.0787,34.0961,901860.0
2019-08-05 10:55:00,39.23,39.25,39.21,39.24,652204.0,34.0961,34.1135,34.0787,34.1048,652204.0
2019-08-05 11:00:00,39.23,39.32,39.23,39.3,1046720.0,34.0961,34.1743,34.0961,34.1569,1046720.0
2019-08-05 11:05:00,39.3,39.36,39.29,39.34,822378.0,34.1569,34.2091,34.1482,34.1917,822378.0
2019-08-05 11:10:00,39.34,39.37,39.3,39.36,4290897.0,34.1917,34.2178,34.1569,34.2091,4290897.0
2019-08-05 11:15:00,39.36,39.37,39.32,39.34,1456976.0,34.2091,34.2178,34.1743,34.1917,1456976.0
2019-08-05 11:20:00,39.34,39.35,39.29,39.3,730081.0,34.1917,34.2004,34.1482,34.1569,730081.0
2019-08-05 11:25:00,39.3,39.32,39.26,39.27,605727.0,34.1569,34.1743,34.1221,34.1308,605727.0
2019-08-05 11:30:00,39.27,39.3,39.25,39.26,791218.0,34.1308,34.1569,34.1135,34.1221,791218.0
2019-08-05 11:35:00,39.26,39.28,39.24,39.25,426127.0,34.1221,34.1395,34.1048,34.1135,426127.0
2019-08-05 11:40:00,39.25,39.25,39.2,39.21,933541.0,34.1135,34.1135,34.07,34.0787,933541.0
2019-08-05 11:45:00,39.22,39.26,39.21,39.23,479849.0,34.0874,34.1221,34.0787,34.0961,479849.0
2019-08-05 11:50:00,39.24,39.25,39.21,39.24,337325.0,34.1048,34.1135,34.0787,34.1048,337325.0
2019-08-05 11:55:00,39.24,39.27,39.2,39.21,493842.0,34.1048,34.1308,34.07,34.0787,493842.0
2019-08-05 12:00:00,39.22,39.22,39.16,39.19,1601120.0,34.0874,34.0874,34.0352,34.0613,1601120.0
2019-08-05 12:05:00,39.19,39.2,39.17,39.18,1153845.0,34.0613,34.07,34.0439,34.0526,1153845.0
2019-08-05 12:10:00,39.17,39.19,39.17,39.18,595752.0,34.0439,34.0613,34.0439,34.0526,595752.0
2019-08-05 12:15:00,39.18,39.21,39.17,39.21,1317132.0,34.0526,34.0787,34.0439,34.0787,1317132.0
2019-08-05 12:20:00,39.21,39.21,39.18,39.2,736075.0,34.0787,34.0787,34.0526,34.07,736075.0
2019-08-05 12:25:00,39.2,39.2,39.12,39.14,923243.0,34.07,34.07,34.0005,34.0179,923243.0
2019-08-05 12:30:00,39.14,39.18,39.13,39.16,526178.0,34.0179,34.0526,34.0092,34.0352,526178.0
2019-08-05 12:35:00,39.16,39.2,39.15,39.17,561824.0,34.0352,34.07,34.0265,34.0439,561824.0
2019-08-05 12:40:00,39.17,39.17,39.11,39.12,684008.0,34.0439,34.0439,33.9918,34.0005,684008.0
2019-08-05 12:45:00,39.11,39.14,39.07,39.08,363014.0,33.9918,34.0179,33.957,33.9657,363014.0
2019-08-05 12:50:00,39.07,39.12,39.06,39.09,1159651.0,33.957,34.0005,33.9483,33.9744,1159651.0
2019-08-05 12:55:00,39.09,39.1,39.02,39.04,1739779.0,33.9744,33.9831,33.9136,33.9309,1739779.0
2019-08-05 13:00:00,39.04,39.07,39.01,39.05,554933.0,33.9309,33.957,33.9049,33.9396,554933.0
2019-08-05 13:05:00,39.05,39.1,39.05,39.09,997077.0,33.9396,33.9831,33.9396,33.9744,997077.0
2019-08-05 13:10:00,39.09,39.13,39.09,39.09,882781.0,33.9744,34.0092,33.9744,33.9744,882781.0
2019-08-05 13:15:00,39.1,39.17,39.09,39.16,601456.0,33.9831,34.0439,33.9744,34.0352,601456.0
2019-08-05 13:20:00,39.16,39.17,39.13,39.15,1203479.0,34.0352,34.0439,34.0092,34.0265,1203479.0
2019-08-05 13:25:00,39.16,39.16,39.11,39.12,860416.0,34.0352,34.0352,33.9918,34.0005,860416.0
2019-08-05 13:30:00,39.11,39.13,39.1,39.12,378810.0,33.9918,34.0092,33.9831,34.0005,378810.0
2019-08-05 13:35:00,39.12,39.15,39.11,39.15,507937.0,34.0005,34.0265,33.9918,34.0265,507937.0
2019-08-05 13:40:00,39.15,39.15,39.06,39.07,1183293.0,34.0265,34.0265,33.9483,33.957,1183293.0
2019-08-05 13:45:00,39.07,39.07,39.04,39.06,706605.0,33.957,33.957,33.9309,33.9483,706605.0
2019-08-05 13:50:00,39.06,39.06,39.01,39.02,686293.0,33.9483,33.9483,33.9049,33.9136,686293.0
2019-08-05 13:55:00,39.02,39.03,38.98,38.98,440166.0,33.9136,33.9222,33.8788,33.8788,440166.0
2019-08-05 14:00:00,38.99,39.03,38.98,39.02,918759.0,33.8875,33.9222,33.8788,33.9136,918759.0
2019-08-05 14:05:00,39.02,39.05,39.01,39.04,601767.0,33.9136,33.9396,33.9049,33.9309,601767.0
2019-08-05 14:10:00,39.04,39.1,39.03,39.09,518045.0,33.9309,33.9831,33.9222,33.9744,518045.0
2019-08-05 14:15:00,39.1,39.1,39.07,39.08,1740417.0,33.9831,33.9831,33.957,33.9657,1740417.0
2019-08-05 14:20:00,39.08,39.09,39.01,39.02,1077913.0,33.9657,33.9744,33.9049,33.9136,1077913.0
2019-08-05 14:25:00,39.02,39.02,38.97,39.0,1103224.0,33.9136,33.9136,33.8701,33.8962,1103224.0
2019-08-05 14:30:00,39.0,39.0,38.95,38.99,1272566.0,33.8962,33.8962,33.8527,33.8875,1272566.0
2019-08-05 14:35:00,38.99,39.04,38.98,39.01,4762584.0,33.8875,33.9309,33.8788,33.9049,4762584.0
2019-08-05 14:40:00,39.0,39.03,38.97,38.98,629114.0,33.8962,33.9222,33.8701,33.8788,629114.0
2019-08-05 14:45:00,38.98,39.02,38.97,38.97,1084477.0,33.8788,33.9136,33.8701,33.8701,1084477.0
2019-08-05 14:50:00,38.98,38.99,38.93,38.94,1498393.0,33.8788,33.8875,33.8353,33.844,1498393.0
2019-08-05 14:55:00,38.94,38.95,38.92,38.93,654895.0,33.844,33.8527,33.8266,33.8353,654895.0
2019-08-05 15:00:00,38.93,38.99,38.89,38.89,1521175.0,33.8353,33.8875,33.8006,33.8006,1521175.0
2019-08-05 15:05:00,38.89,38.9,38.85,38.87,702860.0,33.8006,33.8093,33.7658,33.7832,702860.0
2019-08-05 15:10:00,38.86,39.0,38.86,38.99,1791097.0,33.7745,33.8962,33.7745,33.8875,1791097.0
2019-08-05 15:15:00,38.98,39.03,38.93,39.01,1601891.0,33.8788,33.9222,33.8353,33.9049,1601891.0
2019-08-05 15:20:00,39.02,39.06,38.99,39.02,2389224.0,33.9136,33.9483,33.8875,33.9136,2389224.0
2019-08-05 15:25:00,39.02,39.06,38.95,38.96,4180917.0,33.9136,33.9483,33.8527,33.8614,4180917.0
2019-08-05 15:30:00,38.96,39.04,38.94,39.0,1748934.0,33.8614,33.9309,33.844,33.8962,1748934.0
2019-08-05 15:35:00,39.0,39.09,38.98,39.07,3237680.0,33.8962,33.9744,33.8788,33.957,3237680.0
2019-08-05 15:40:00,39.08,39.11,39.05,39.1,1342831.0,33.9657,33.9918,33.9396,33.9831,1342831.0
2019-08-05 15:45:00,39.11,39.14,39.06,39.07,1869162.0,33.9918,34.0179,33.9483,33.957,1869162.0
2019-08-05 15:50:00,39.08,39.09,39.03,39.08,3123485.0,33.9657,33.9744,33.9222,33.9657,3123485.0
2019-08-05 15:55:00,39.08,39.12,39.05,39.06,6413244.0,33.9657,34.0005,33.9396,33.9483,6413244.0
2019-08-06 09:30:00,39.72,39.81,39.72,39.78,4189603.0,34.5219,34.6002,34.5219,34.5741,4189603.0
2019-08-06 09:35:00,39.79,39.79,39.71,39.71,2486614.0,34.5828,34.5828,34.5133,34.5133,2486614.0
2019-08-06 09:40:00,39.71,39.74,39.69,39.7,1184987.0,34.5133,34.5393,34.4959,34.5046,1184987.0
2019-08-06 09:45:00,39.71,39.72,39.64,39.68,1767169.0,34.5133,34.5219,34.4524,34.4872,1767169.0
2019-08-06 09:50:00,39.67,39.68,39.63,39.66,1619810.0,34.4785,34.4872,34.4437,34.4698,1619810.0
2019-08-06 09:55:00,39.66,39.69,39.64,39.69,977686.0,34.4698,34.4959,34.4524,34.4959,977686.0
2019-08-06 10:00:00,39.68,39.73,39.68,39.7,1679853.0,34.4872,34.5306,34.4872,34.5046,1679853.0
2019-08-06 10:05:00,39.7,39.73,39.68,39.69,956426.0,34.5046,34.5306,34.4872,34.4959,956426.0
2019-08-06 10:10:00,39.69,39.69,39.56,39.57,2593718.0,34.4959,34.4959,34.3829,34.3916,2593718.0
2019-08-06 10:15:00,39.57,39.57,39.51,39.51,1590791.0,34.3916,34.3916,34.3394,34.3394,1590791.0
2019-08-06 10:20:00,39.52,39.57,39.5,39.54,863301.0,34.3481,34.3916,34.3307,34.3655,863301.0
2019-08-06 10:25:00,39.54,39.6,39.54,39.55,927581.0,34.3655,34.4177,34.3655,34.3742,927581.0
2019-08-06 10:30:00,39.55,39.63,39.53,39.61,965541.0,34.3742,34.4437,34.3568,34.4263,965541.0
2019-08-06 10:35:00,39.61,39.62,39.56,39.61,954263.0,34.4263,34.435,34.3829,34.4263,954263.0
2019-08-06 10:40:00,39.61,39.65,39.59,39.6,1794689.0,34.4263,34.4611,34.409,34.4177,1794689.0
2019-08-06 10:45:00,39.6,39.6,39.53,39.54,743153.0,34.4177,34.4177,34.3568,34.3655,743153.0
2019-08-06 10:50:00,39.54,39.55,39.51,39.52,616241.0,34.3655,34.3742,34.3394,34.3481,616241.0
2019-08-06 10:55:00,39.52,39.54,39.49,39.52,645724.0,34.3481,34.3655,34.322,34.3481,645724.0
2019-08-06 11:00:00,39.52,39.52,39.46,39.47,859559.0,34.3481,34.3481,34.296,34.3047,859559.0
2019-08-06 11:05:00,39.47,39.51,39.46,39.47,759659.0,34.3047,34.3394,34.296,34.3047,759659.0
2019-08-06 11:10:00,39.46,39.47,39.41,39.42,2056371.0,34.296,34.3047,34.2525,34.2612,2056371.0
2019-08-06 11:15:00,39.42,39.44,39.38,39.38,864753.0,34.2612,34.2786,34.2264,34.2264,864753.0
2019-08-06 11:20:00,39.39,39.46,39.38,39.45,680331.0,34.2351,34.296,34.2264,34.2873,680331.0
2019-08-06 11:25:00,39.45,39.46,39.41,39.43,1651708.0,34.2873,34.296,34.2525,34.2699,1651708.0
2019-08-06 11:30:00,39.43,39.43,39.35,39.37,1367763.0,34.2699,34.2699,34.2004,34.2178,1367763.0
2019-08-06 11:35:00,39.38,39.42,39.36,39.41,1977992.0,34.2264,34.2612,34.2091,34.2525,1977992.0
2019-08-06 11:40:00,39.41,39.46,39.4,39.44,907864.0,34.2525,34.296,34.2438,34.2786,907864.0
2019-08-06 11:45:00,39.44,39.49,39.43,39.48,670778.0,34.2786,34.322,34.2699,34.3134,670778.0
2019-08-06 11:50:00,39.48,39.5,39.45,39.46,503937.0,34.3134,34.3307,34.2873,34.296,503937.0
2019-08-06 11:55:00,39.45,39.52,39.44,39.51,636179.0,34.2873,34.3481,34.2786,34.3394,636179.0
2019-08-06 12:00:00,39.52,39.56,39.47,39.47,1008828.0,34.3481,34.3829,34.3047,34.3047,1008828.0
2019-08-06 12:05:00,39.48,39.49,39.44,39.48,529260.0,34.3134,34.322,34.2786,34.3134,529260.0
2019-08-06 12:10:00,39.48,39.52,39.45,39.5,557825.0,34.3134,34.3481,34.2873,34.3307,557825.0
2019-08-06 12:15:00,39.5,39.51,39.44,39.46,272912.0,34.3307,34.3394,34.2786,34.296,272912.0
2019-08-06 12:20:00,39.46,39.46,39.43,39.44,1633761.0,34.296,34.296,34.2699,34.2786,1633761.0
2019-08-06 12:25:00,39.44,39.45,39.42,39.43,1331836.0,34.2786,34.2873,34.2612,34.2699,1331836.0
2019-08-06 12:30:00,39.43,39.45,39.39,39.43,1574223.0,34.2699,34.2873,34.2351,34.2699,1574223.0
2019-08-06 12:35:00,39.43,39.44,39.4,39.42,261635.0,34.2699,34.2786,34.2438,34.2612,261635.0
2019-08-06 12:40:00,39.42,39.43,39.4,39.42,351261.0,34.2612,34.2699,34.2438,34.2612,351261.0
2019-08-06 12:45:00,39.43,39.43,39.37,39.39,447779.0,34.2699,34.2699,34.2178,34.2351,447779.0
2019-08-06 12:50:00,39.39,39.39,39.37,39.39,329540.0,34.2351,34.2351,34.2178,34.2351,329540.0
2019-08-06 12:55:00,39.39,39.42,39.37,39.41,743499.0,34.2351,34.2612,34.2178,34.2525,743499.0
2019-08-06 13:00:00,39.41,39.47,39.4,39.47,650316.0,34.2525,34.3047,34.2438,34.3047,650316.0
2019-08-06 13:05:00,39.47,39.5,39.45,39.48,486820.0,34.3047,34.3307,34.2873,34.3134,486820.0
2019-08-06 13:10:00,39.48,39.5,39.47,39.48,587597.0,34.3134,34.3307,34.3047,34.3134,587597.0
2019-08-06 13:15:00,39.48,39.5,39.46,39.47,662046.0,34.3134,34.3307,34.296,34.3047,662046.0
2019-08-06 13:20:00,39.47,39.52,39.46,39.51,1044288.0,34.3047,34.3481,34.296,34.3394,1044288.0
2019-08-06 13:25:00,39.51,39.52,39.48,39.5,696865.0,34.3394,34.3481,34.3134,34.3307,696865.0
2019-08-06 13:30:00,39.49,39.51,39.46,39.5,402505.0,34.322,34.3394,34.296,34.3307,402505.0
2019-08-06 13:35:00,39.5,39.52,39.47,39.51,468987.0,34.3307,34.3481,34.3047,34.3394,468987.0
2019-08-06 13:40:00,39.51,39.52,39.48,39.5,488831.0,34.3394,34.3481,34.3134,34.3307,488831.0
2019-08-06 13:45:00,39.51,39.51,39.48,39.51,934465.0,34.3394,34.3394,34.3134,34.3394,934465.0
2019-08-06 13:50:00,39.51,39.52,39.48,39.51,387021.0,34.3394,34.3481,34.3134,34.3394,387021.0
2019-08-06 13:55:00,39.51,39.51,39.48,39.49,322305.0,34.3394,34.3394,34.3134,34.322,322305.0
2019-08-06 14:00:00,39.49,39.5,39.45,39.47,360549.0,34.322,34.3307,34.2873,34.3047,360549.0
2019-08-06 14:05:00,39.46,39.49,39.45,39.48,407471.0,34.296,34.322,34.2873,34.3134,407471.0
2019-08-06 14:10:00,39.48,39.52,39.47,39.51,495231.0,34.3134,34.3481,34.3047,34.3394,495231.0
2019-08-06 14:15:00,39.51,39.59,39.51,39.59,1484209.0,34.3394,34.409,34.3394,34.409,1484209.0
2019-08-06 14:20:00,39.59,39.6,39.56,39.58,767660.0,34.409,34.4177,34.3829,34.4003,767660.0
2019-08-06 14:25:00,39.58,39.6,39.57,39.59,436282.0,34.4003,34.4177,34.3916,34.409,436282.0
2019-08-06 14:30:00,39.59,39.63,39.57,39.62,1879809.0,34.409,34.4437,34.3916,34.435,1879809.0
2019-08-06 14:35:00,39.62,39.63,39.59,39.59,951123.0,34.435,34.4437,34.409,34.409,951123.0
2019-08-06 14:40:00,39.59,39.62,39.57,39.61,514976.0,34.409,34.435,34.3916,34.4263,514976.0
2019-08-06 14:45:00,39.61,39.61,39.58,39.61,1144280.0,34.4263,34.4263,34.4003,34.4263,1144280.0
2019-08-06 14:50:00,39.6,39.61,39.56,39.56,710610.0,34.4177,34.4263,34.3829,34.3829,710610.0
2019-08-06 14:55:00,39.56,39.59,39.56,39.58,345657.0,34.3829,34.409,34.3829,34.4003,345657.0
2019-08-06 15:00:00,39.59,39.6,39.57,39.59,781079.0,34.409,34.4177,34.3916,34.409,781079.0
2019-08-06 15:05:00,39.59,39.62,39.58,39.59,960624.0,34.409,34.435,34.4003,34.409,960624.0
2019-08-06 15:10:00,39.58,39.6,39.56,39.6,1613467.0,34.4003,34.4177,34.3829,34.4177,1613467.0
2019-08-06 15:15:00,39.59,39.62,39.59,39.61,557225.0,34.409,34.435,34.409,34.4263,557225.0
2019-08-06 15:20:00,39.61,39.62,39.6,39.61,469860.0,34.4263,34.435,34.4177,34.4263,469860.0
2019-08-06 15:25:00,39.61,39.61,39.56,39.58,408093.0,34.4263,34.4263,34.3829,34.4003,408093.0
2019-08-06 15:30:00,39.58,39.58,39.55,39.56,736064.0,34.4003,34.4003,34.3742,34.3829,736064.0
2019-08-06 15:35:00,39.56,39.59,39.55,39.59,601286.0,34.3829,34.409,34.3742,34.409,601286.0
2019-08-06 15:40:00,39.59,39.61,39.58,39.61,754282.0,34.409,34.4263,34.4003,34.4263,754282.0
2019-08-06 15:45:00,39.61,39.62,39.57,39.59,750870.0,34.4263,34.435,34.3916,34.409,750870.0
2019-08-06 15:50:00,39.6,39.63,39.58,39.59,1429178.0,34.4177,34.4437,34.4003,34.409,1429178.0
2019-08-06 15:55:00,39.59,39.64,39.58,39.6,4036235.0,34.409,34.4524,34.4003,34.4177,4036235.0
2019-08-07 09:30:00,39.21,39.25,39.13,39.15,4904932.0,34.0787,34.1135,34.0092,34.0265,4904932.0
2019-08-07 09:35:00,39.15,39.28,39.13,39.26,1578880.0,34.0265,34.1395,34.0092,34.1221,1578880.0
2019-08-07 09:40:00,39.26,39.26,39.14,39.15,748315.0,34.1221,34.1221,34.0179,34.0265,748315.0
2019-08-07 09:45:00,39.14,39.15,39.05,39.08,2403562.0,34.0179,34.0265,33.9396,33.9657,2403562.0
2019-08-07 09:50:00,39.08,39.11,39.06,39.09,1567886.0,33.9657,33.9918,33.9483,33.9744,1567886.0
2019-08-07 09:55:00,39.09,39.15,39.08,39.15,1463372.0,33.9744,34.0265,33.9657,34.0265,1463372.0
2019-08-07 10:00:00,39.15,39.17,39.09,39.17,1052264.0,34.0265,34.0439,33.9744,34.0439,1052264.0
2019-08-07 10:05:00,39.16,39.25,39.16,39.25,980915.0,34.0352,34.1135,34.0352,34.1135,980915.0
2019-08-07 10:10:00,39.25,39.3,39.25,39.26,2016297.0,34.1135,34.1569,34.1135,34.1221,2016297.0
2019-08-07 10:15:00,39.26,39.37,39.25,39.34,5670686.0,34.1221,34.2178,34.1135,34.1917,5670686.0
2019-08-07 10:20:00,39.35,39.35,39.29,39.3,804580.0,34.2004,34.2004,34.1482,34.1569,804580.0
2019-08-07 10:25:00,39.3,39.34,39.26,39.28,1543885.0,34.1569,34.1917,34.1221,34.1395,1543885.0
2019-08-07 10:30:00,39.29,39.4,39.27,39.39,2860276.0,34.1482,34.2438,34.1308,34.2351,2860276.0
2019-08-07 10:35:00,39.39,39.46,39.38,39.45,2171813.0,34.2351,34.296,34.2264,34.2873,2171813.0
2019-08-07 10:40:00,39.45,39.46,39.41,39.43,629238.0,34.2873,34.296,34.2525,34.2699,629238.0
2019-08-07 10:45:00,39.43,39.45,39.37,39.44,1552838.0,34.2699,34.2873,34.2178,34.2786,1552838.0
2019-08-07 10:50:00,39.44,39.56,39.44,39.54,1355799.0,34.2786,34.3829,34.2786,34.3655,1355799.0
2019-08-07 10:55:00,39.54,39.55,39.47,39.47,2040814.0,34.3655,34.3742,34.3047,34.3047,2040814.0
2019-08-07 11:00:00,39.47,39.47,39.39,39.41,1567757.0,34.3047,34.3047,34.2351,34.2525,1567757.0
2019-08-07 11:05:00,39.41,39.43,39.36,39.43,2239384.0,34.2525,34.2699,34.2091,34.2699,2239384.0
2019-08-07 11:10:00,39.43,39.47,39.41,39.44,1065028.0,34.2699,34.3047,34.2525,34.2786,1065028.0
2019-08-07 11:15:00,39.43,39.44,39.38,39.43,860800.0,34.2699,34.2786,34.2264,34.2699,860800.0
2019-08-07 11:20:00,39.42,39.45,39.36,39.37,569274.0,34.2612,34.2873,34.2091,34.2178,569274.0
2019-08-07 11:25:00,39.37,39.4,39.36,39.37,494775.0,34.2178,34.2438,34.2091,34.2178,494775.0
2019-08-07 11:30:00,39.38,39.41,39.35,39.41,551927.0,34.2264,34.2525,34.2004,34.2525,551927.0
2019-08-07 11:35:00,39.4,39.42,39.37,39.38,216833.0,34.2438,34.2612,34.2178,34.2264,216833.0
2019-08-07 11:40:00,39.38,39.39,39.33,39.35,409304.0,34.2264,34.2351,34.183,34.2004,409304.0
2019-08-07 11:45:00,39.34,39.38,39.33,39.36,438179.0,34.1917,34.2264,34.183,34.2091,438179.0
2019-08-07 11:50:00,39.35,39.37,39.32,39.35,222033.0,34.2004,34.2178,34.1743,34.2004,222033.0
2019-08-07 11:55:00,39.34,39.41,39.34,39.36,629786.0,34.1917,34.2525,34.1917,34.2091,629786.0
2019-08-07 12:00:00,39.36,39.38,39.34,39.36,245271.0,34.2091,34.2264,34.1917,34.2091,245271.0
2019-08-07 12:05:00,39.36,39.37,39.33,39.35,579910.0,34.2091,34.2178,34.183,34.2004,579910.0
2019-08-07 12:10:00,39.34,39.39,39.32,39.38,808547.0,34.1917,34.2351,34.1743,34.2264,808547.0
2019-08-07 12:15:00,39.38,39.4,39.36,39.37,700897.0,34.2264,34.2438,34.2091,34.2178,700897.0
2019-08-07 12:20:00,39.37,39.37,39.31,39.33,831212.0,34.2178,34.2178,34.1656,34.183,831212.0
2019-08-07 12:25:00,39.32,39.38,39.3,39.37,478077.0,34.1743,34.2264,34.1569,34.2178,478077.0
2019-08-07 12:30:00,39.36,39.44,39.35,39.4,1029222.0,34.2091,34.2786,34.2004,34.2438,1029222.0
2019-08-07 12:35:00,39.4,39.42,39.38,39.4,169555.0,34.2438,34.2612,34.2264,34.2438,169555.0
2019-08-07 12:40:00,39.4,39.47,39.39,39.45,412162.0,34.2438,34.3047,34.2351,34.2873,412162.0
2019-08-07 12:45:00,39.44,39.47,39.43,39.45,358436.0,34.2786,34.3047,34.2699,34.2873,358436.0
2019-08-07 12:50:00,39.45,39.49,39.43,39.47,445572.0,34.2873,34.322,34.2699,34.3047,445572.0
2019-08-07 12:55:00,39.46,39.49,39.45,39.49,276064.0,34.296,34.322,34.2873,34.322,276064.0
2019-08-07 13:00:00,39.48,39.51,39.46,39.48,482720.0,34.3134,34.3394,34.296,34.3134,482720.0
2019-08-07 13:05:00,39.48,39.52,39.47,39.51,299978.0,34.3134,34.3481,34.3047,34.3394,299978.0
2019-08-07 13:10:00,39.52,39.52,39.46,39.47,307895.0,34.3481,34.3481,34.296,34.3047,307895.0
2019-08-07 13:15:00,39.47,39.49,39.45,39.47,111422.0,34.3047,34.322,34.2873,34.3047,111422.0
2019-08-07 13:20:00,39.47,39.5,39.46,39.49,498138.0,34.3047,34.3307,34.296,34.322,498138.0
2019-08-07 13:25:00,39.48,39.55,39.47,39.55,2553593.0,34.3134,34.3742,34.3047,34.3742,2553593.0
2019-08-07 13:30:00,39.54,39.63,39.54,39.6,1550812.0,34.3655,34.4437,34.3655,34.4177,1550812.0
2019-08-07 13:35:00,39.6,39.63,39.59,39.63,496324.0,34.4177,34.4437,34.409,34.4437,496324.0
2019-08-07 13:40:00,39.63,39.66,39.63,39.65,580886.0,34.4437,34.4698,34.4437,34.4611,580886.0
2019-08-07 13:45:00,39.64,39.69,39.64,39.69,1794979.0,34.4524,34.4959,34.4524,34.4959,1794979.0
2019-08-07 13:50:00,39.69,39.7,39.65,39.66,4058692.0,34.4959,34.5046,34.4611,34.4698,4058692.0
2019-08-07 13:55:00,39.66,39.66,39.59,39.6,485251.0,34.4698,34.4698,34.409,34.4177,485251.0
2019-08-07 14:00:00,39.6,39.64,39.6,39.62,337764.0,34.4177,34.4524,34.4177,34.435,337764.0
2019-08-07 14:05:00,39.63,39.68,39.62,39.68,1771440.0,34.4437,34.4872,34.435,34.4872,1771440.0
2019-08-07 14:10:00,39.67,39.69,39.62,39.62,168516.0,34.4785,34.4959,34.435,34.435,168516.0
2019-08-07 14:15:00,39.62,39.62,39.55,39.56,1565680.0,34.435,34.435,34.3742,34.3829,1565680.0
2019-08-07 14:20:00,39.56,39.6,39.56,39.58,637601.0,34.3829,34.4177,34.3829,34.4003,637601.0
2019-08-07 14:25:00,39.58,39.65,39.57,39.65,848190.0,34.4003,34.4611,34.3916,34.4611,848190.0
2019-08-07 14:30:00,39.64,39.66,39.63,39.64,581710.0,34.4524,34.4698,34.4437,34.4524,581710.0
2019-08-07 14:35:00,39.64,39.66,39.62,39.64,1086369.0,34.4524,34.4698,34.435,34.4524,1086369.0
2019-08-07 14:40:00,39.64,39.72,39.62,39.71,1196491.0,34.4524,34.5219,34.435,34.5133,1196491.0
2019-08-07 14:45:00,39.71,39.74,39.7,39.71,1895166.0,34.5133,34.5393,34.5046,34.5133,1895166.0
2019-08-07 14:50:00,39.71,39.74,39.7,39.72,858410.0,34.5133,34.5393,34.5046,34.5219,858410.0
2019-08-07 14:55:00,39.72,39.74,39.69,39.74,619143.0,34.5219,34.5393,34.4959,34.5393,619143.0
2019-08-07 15:00:00,39.73,39.74,39.66,39.69,1140690.0,34.5306,34.5393,34.4698,34.4959,1140690.0
2019-08-07 15:05:00,39.69,39.7,39.65,39.66,996571.0,34.4959,34.5046,34.4611,34.4698,996571.0
2019-08-07 15:10:00,39.66,39.67,39.64,39.64,1614732.0,34.4698,34.4785,34.4524,34.4524,1614732.0
2019-08-07 15:15:00,39.65,39.69,39.62,39.69,624009.0,34.4611,34.4959,34.435,34.4959,624009.0
2019-08-07 15:20:00,39.69,39.71,39.68,39.69,336964.0,34.4959,34.5133,34.4872,34.4959,336964.0
2019-08-07 15:25:00,39.69,39.71,39.66,39.7,346755.0,34.4959,34.5133,34.4698,34.5046,346755.0
2019-08-07 15:30:00,39.71,39.74,39.7,39.72,721411.0,34.5133,34.5393,34.5046,34.5219,721411.0
2019-08-07 15:35:00,39.72,39.76,39.7,39.75,591046.0,34.5219,34.5567,34.5046,34.548,591046.0
2019-08-07 15:40:00,39.75,39.76,39.72,39.75,1082023.0,34.548,34.5567,34.5219,34.548,1082023.0
2019-08-07 15:45:00,39.75,39.79,39.73,39.77,5103290.0,34.548,34.5828,34.5306,34.5654,5103290.0
2019-08-07 15:50:00,39.77,39.77,39.74,39.74,2325708.0,34.5654,34.5654,34.5393,34.5393,2325708.0
2019-08-07 15:55:00,39.74,39.81,39.73,39.78,4003680.0,34.5393,34.6002,34.5306,34.5741,4003680.0
2019-08-08 09:30:00,40.04,40.09,40.03,40.03,1469783.0,34.8001,34.8435,34.7914,34.7914,1469783.0
2019-08-08 09:35:00,40.03,40.08,40.02,40.08,1005971.0,34.7914,34.8348,34.7827,34.8348,1005971.0
2019-08-08 09:40:00,40.08,40.09,40.04,40.06,677583.0,34.8348,34.8435,34.8001,34.8175,677583.0
2019-08-08 09:45:00,40.06,40.07,40.01,40.02,538323.0,34.8175,34.8261,34.774,34.7827,538323.0
2019-08-08 09:50:00,40.02,40.04,39.94,40.04,940504.0,34.7827,34.8001,34.7132,34.8001,940504.0
2019-08-08 09:55:00,40.04,40.11,40.04,40.09,763873.0,34.8001,34.8609,34.8001,34.8435,763873.0
2019-08-08 10:00:00,40.09,40.1,40.07,40.09,479082.0,34.8435,34.8522,34.8261,34.8435,479082.0
2019-08-08 10:05:00,40.09,40.1,40.06,40.09,1746568.0,34.8435,34.8522,34.8175,34.8435,1746568.0
2019-08-08 10:10:00,40.09,40.1,40.05,40.1,639758.0,34.8435,34.8522,34.8088,34.8522,639758.0
2019-08-08 10:15:00,40.1,40.11,40.08,40.11,670880.0,34.8522,34.8609,34.8348,34.8609,670880.0
2019-08-08 10:20:00,40.11,40.11,40.07,40.09,316422.0,34.8609,34.8609,34.8261,34.8435,316422.0
2019-08-08 10:25:00,40.09,40.1,40.07,40.08,566605.0,34.8435,34.8522,34.8261,34.8348,566605.0
2019-08-08 10:30:00,40.08,40.15,40.07,40.14,867314.0,34.8348,34.8957,34.8261,34.887,867314.0
2019-08-08 10:35:00,40.14,40.19,40.12,40.13,1485614.0,34.887,34.9304,34.8696,34.8783,1485614.0
2019-08-08 10:40:00,40.14,40.14,40.1,40.12,1517796.0,34.887,34.887,34.8522,34.8696,1517796.0
2019-08-08 10:45:00,40.12,40.13,40.07,40.08,2455257.0,34.8696,34.8783,34.8261,34.8348,2455257.0
2019-08-08 10:50:00,40.08,40.11,40.06,40.07,3401725.0,34.8348,34.8609,34.8175,34.8261,3401725.0
2019-08-08 10:55:00,40.08,40.1,40.05,40.08,2157983.0,34.8348,34.8522,34.8088,34.8348,2157983.0
2019-08-08 11:00:00,40.08,40.11,40.07,40.11,329383.0,34.8348,34.8609,34.8261,34.8609,329383.0
2019-08-08 11:05:00,40.11,40.11,40.08,40.09,218446.0,34.8609,34.8609,34.8348,34.8435,218446.0
2019-08-08 11:10:00,40.09,40.1,40.07,40.09,168870.0,34.8435,34.8522,34.8261,34.8435,168870.0
2019-08-08 11:15:00,40.09,40.13,40.09,40.13,254777.0,34.8435,34.8783,34.8435,34.8783,254777.0
2019-08-08 11:20:00,40.13,40.16,40.12,40.14,1172612.0,34.8783,34.9044,34.8696,34.887,1172612.0
2019-08-08 11:25:00,40.15,40.15,40.1,40.11,559160.0,34.8957,34.8957,34.8522,34.8609,559160.0
2019-08-08 11:30:00,40.11,40.15,40.09,40.14,1169633.0,34.8609,34.8957,34.8435,34.887,1169633.0
2019-08-08 11:35:00,40.15,40.18,40.14,40.18,651883.0,34.8957,34.9218,34.887,34.9218,651883.0
2019-08-08 11:40:00,40.18,40.2,40.17,40.18,174978.0,34.9218,34.9391,34.9131,34.9218,174978.0
2019-08-08 11:45:00,40.19,40.19,40.14,40.15,2593213.0,34.9304,34.9304,34.887,34.8957,2593213.0
2019-08-08 11:50:00,40.15,40.15,40.13,40.15,457430.0,34.8957,34.8957,34.8783,34.8957,457430.0
2019-08-08 11:55:00,40.15,40.16,40.14,40.15,1109407.0,34.8957,34.9044,34.887,34.8957,1109407.0
2019-08-08 12:00:00,40.16,40.17,40.13,40.14,767195.0,34.9044,34.9131,34.8783,34.887,767195.0
2019-08-08 12:05:00,40.15,40.18,40.14,40.18,286961.0,34.8957,34.9218,34.887,34.9218,286961.0
2019-08-08 12:10:00,40.18,40.19,40.15,40.16,365528.0,34.9218,34.9304,34.8957,34.9044,365528.0
2019-08-08 12:15:00,40.16,40.2,40.16,40.2,675886.0,34.9044,34.9391,34.9044,34.9391,675886.0
2019-08-08 12:20:00,40.2,40.22,40.18,40.19,3290600.0,34.9391,34.9565,34.9218,34.9304,3290600.0
2019-08-08 12:25:00,40.19,40.2,40.18,40.19,438651.0,34.9304,34.9391,34.9218,34.9304,438651.0
2019-08-08 12:30:00,40.19,40.21,40.18,40.21,236238.0,34.9304,34.9478,34.9218,34.9478,236238.0
2019-08-08 12:35:00,40.2,40.23,40.2,40.22,346704.0,34.9391,34.9652,34.9391,34.9565,346704.0
2019-08-08 12:40:00,40.22,40.24,40.2,40.2,593924.0,34.9565,34.9739,34.9391,34.9391,593924.0
2019-08-08 12:45:00,40.21,40.22,40.17,40.18,197987.0,34.9478,34.9565,34.9131,34.9218,197987.0
2019-08-08 12:50:00,40.18,40.22,40.17,40.21,172845.0,34.9218,34.9565,34.9131,34.9478,172845.0
2019-08-08 12:55:00,40.21,40.22,40.2,40.22,380786.0,34.9478,34.9565,34.9391,34.9565,380786.0
2019-08-08 13:00:00,40.22,40.24,40.21,40.23,205812.0,34.9565,34.9739,34.9478,34.9652,205812.0
2019-08-08 13:05:00,40.23,40.25,40.19,40.2,354965.0,34.9652,34.9826,34.9304,34.9391,354965.0
2019-08-08 13:10:00,40.2,40.22,40.19,40.2,127355.0,34.9391,34.9565,34.9304,34.9391,127355.0
2019-08-08 13:15:00,40.2,40.21,40.19,40.2,199410.0,34.9391,34.9478,34.9304,34.9391,199410.0
2019-08-08 13:20:00,40.2,40.22,40.19,40.21,315577.0,34.9391,34.9565,34.9304,34.9478,315577.0
2019-08-08 13:25:00,40.21,40.21,40.17,40.18,366686.0,34.9478,34.9478,34.9131,34.9218,366686.0
2019-08-08 13:30:00,40.18,40.2,40.17,40.2,286234.0,34.9218,34.9391,34.9131,34.9391,286234.0
2019-08-08 13:35:00,40.19,40.21,40.19,40.21,183227.0,34.9304,34.9478,34.9304,34.9478,183227.0
2019-08-08 13:40:00,40.21,40.23,40.2,40.23,270376.0,34.9478,34.9652,34.9391,34.9652,270376.0
2019-08-08 13:45:00,40.23,40.24,40.22,40.23,245802.0,34.9652,34.9739,34.9565,34.9652,245802.0
2019-08-08 13:50:00,40.23,40.24,40.23,40.23,198933.0,34.9652,34.9739,34.9652,34.9652,198933.0
2019-08-08 13:55:00,40.23,40.24,40.2,40.21,254396.0,34.9652,34.9739,34.9391,34.9478,254396.0
2019-08-08 14:00:00,40.21,40.21,40.15,40.16,375517.0,34.9478,34.9478,34.8957,34.9044,375517.0
2019-08-08 14:05:00,40.16,40.21,40.15,40.18,1243182.0,34.9044,34.9478,34.8957,34.9218,1243182.0
2019-08-08 14:10:00,40.18,40.2,40.17,40.2,105944.0,34.9218,34.9391,34.9131,34.9391,105944.0
2019-08-08 14:15:00,40.2,40.21,40.16,40.16,368987.0,34.9391,34.9478,34.9044,34.9044,368987.0
2019-08-08 14:20:00,40.17,40.18,40.16,40.17,254090.0,34.9131,34.9218,34.9044,34.9131,254090.0
2019-08-08 14:25:00,40.17,40.18,40.16,40.18,189546.0,34.9131,34.9218,34.9044,34.9218,189546.0
2019-08-08 14:30:00,40.18,40.23,40.17,40.21,1178810.0,34.9218,34.9652,34.9131,34.9478,1178810.0
2019-08-08 14:35:00,40.21,40.21,40.18,40.21,310862.0,34.9478,34.9478,34.9218,34.9478,310862.0
2019-08-08 14:40:00,40.21,40.24,40.2,40.24,177622.0,34.9478,34.9739,34.9391,34.9739,177622.0
2019-08-08 14:45:00,40.24,40.24,40.17,40.18,277720.0,34.9739,34.9739,34.9131,34.9218,277720.0
2019-08-08 14:50:00,40.18,40.22,40.18,40.21,160804.0,34.9218,34.9565,34.9218,34.9478,160804.0
2019-08-08 14:55:00,40.2,40.23,40.2,40.21,125351.0,34.9391,34.9652,34.9391,34.9478,125351.0
2019-08-08 15:00:00,40.21,40.25,40.2,40.24,260900.0,34.9478,34.9826,34.9391,34.9739,260900.0
2019-08-08 15:05:00,40.25,40.27,40.23,40.25,199710.0,34.9826,35.0,34.9652,34.9826,199710.0
2019-08-08 15:10:00,40.26,40.26,40.22,40.22,167767.0,34.9913,34.9913,34.9565,34.9565,167767.0
2019-08-08 15:15:00,40.23,40.23,40.2,40.22,766495.0,34.9652,34.9652,34.9391,34.9565,766495.0
2019-08-08 15:20:00,40.22,40.24,40.21,40.24,230581.0,34.9565,34.9739,34.9478,34.9739,230581.0
2019-08-08 15:25:00,40.23,40.24,40.22,40.23,258561.0,34.9652,34.9739,34.9565,34.9652,258561.0
2019-08-08 15:30:00,40.23,40.25,40.22,40.25,351527.0,34.9652,34.9826,34.9565,34.9826,351527.0
2019-08-08 15:35:00,40.25,40.26,40.24,40.26,487037.0,34.9826,34.9913,34.9739,34.9913,487037.0
2019-08-08 15:40:00,40.25,40.3,40.25,40.27,817110.0,34.9826,35.026,34.9826,35.0,817110.0
2019-08-08 15:45:00,40.28,40.28,40.24,40.25,810669.0,35.0087,35.0087,34.9739,34.9826,810669.0
2019-08-08 15:50:00,40.25,40.26,40.24,40.25,1496425.0,34.9826,34.9913,34.9739,34.9826,1496425.0
2019-08-08 15:55:00,40.25,40.28,40.24,40.27,4962788.0,34.9826,35.0087,34.9739,35.0,4962788.0
2019-08-09 09:30:00,40.03,40.05,39.97,40.03,930936.0,34.7914,34.8088,34.7392,34.7914,930936.0
2019-08-09 09:35:00,40.02,40.09,39.99,40.08,506609.0,34.7827,34.8435,34.7566,34.8348,506609.0
2019-08-09 09:40:00,40.08,40.09,40.03,40.05,236347.0,34.8348,34.8435,34.7914,34.8088,236347.0
2019-08-09 09:45:00,40.05,40.07,40.01,40.02,317370.0,34.8088,34.8261,34.774,34.7827,317370.0
2019-08-09 09:50:00,40.02,40.02,39.96,39.99,733135.0,34.7827,34.7827,34.7305,34.7566,733135.0
2019-08-09 09:55:00,39.98,40.0,39.94,39.95,475127.0,34.7479,34.7653,34.7132,34.7219,475127.0
2019-08-09 10:00:00,39.95,39.99,39.93,39.98,244086.0,34.7219,34.7566,34.7045,34.7479,244086.0
2019-08-09 10:05:00,39.98,39.99,39.84,39.88,1446061.0,34.7479,34.7566,34.6262,34.661,1446061.0
2019-08-09 10:10:00,39.87,39.94,39.86,39.91,878538.0,34.6523,34.7132,34.6436,34.6871,878538.0
2019-08-09 10:15:00,39.91,39.93,39.82,39.83,1078298.0,34.6871,34.7045,34.6089,34.6176,1078298.0
2019-08-09 10:20:00,39.83,39.86,39.78,39.81,889788.0,34.6176,34.6436,34.5741,34.6002,889788.0
2019-08-09 10:25:00,39.82,39.84,39.77,39.77,750940.0,34.6089,34.6262,34.5654,34.5654,750940.0
2019-08-09 10:30:00,39.77,39.8,39.7,39.72,727946.0,34.5654,34.5915,34.5046,34.5219,727946.0
2019-08-09 10:35:00,39.73,39.79,39.71,39.77,633628.0,34.5306,34.5828,34.5133,34.5654,633628.0
2019-08-09 10:40:00,39.77,39.8,39.75,39.8,588864.0,34.5654,34.5915,34.548,34.5915,588864.0
2019-08-09 10:45:00,39.79,39.83,39.78,39.83,1261230.0,34.5828,34.6176,34.5741,34.6176,1261230.0
2019-08-09 10:50:00,39.83,39.87,39.82,39.85,555258.0,34.6176,34.6523,34.6089,34.6349,555258.0
2019-08-09 10:55:00,39.84,39.87,39.83,39.84,236949.0,34.6262,34.6523,34.6176,34.6262,236949.0
2019-08-09 11:00:00,39.84,39.85,39.8,39.82,1988459.0,34.6262,34.6349,34.5915,34.6089,1988459.0
2019-08-09 11:05:00,39.82,39.82,39.78,39.8,273513.0,34.6089,34.6089,34.5741,34.5915,273513.0
2019-08-09 11:10:00,39.8,39.83,39.78,39.83,373360.0,34.5915,34.6176,34.5741,34.6176,373360.0
2019-08-09 11:15:00,39.82,39.84,39.79,39.8,175315.0,34.6089,34.6262,34.5828,34.5915,175315.0
2019-08-09 11:20:00,39.8,39.8,39.75,39.75,278326.0,34.5915,34.5915,34.548,34.548,278326.0
2019-08-09 11:25:00,39.75,39.76,39.69,39.7,848713.0,34.548,34.5567,34.4959,34.5046,848713.0
2019-08-09 11:30:00,39.7,39.76,39.69,39.75,591133.0,34.5046,34.5567,34.4959,34.548,591133.0
2019-08-09 11:35:00,39.75,39.77,39.72,39.73,593464.0,34.548,34.5654,34.5219,34.5306,593464.0
2019-08-09 11:40:00,39.73,39.77,39.72,39.76,300771.0,34.5306,34.5654,34.5219,34.5567,300771.0
2019-08-09 11:45:00,39.76,39.81,39.74,39.8,695891.0,34.5567,34.6002,34.5393,34.5915,695891.0
2019-08-09 11:50:00,39.8,39.81,39.77,39.77,261194.0,34.5915,34.6002,34.5654,34.5654,261194.0
2019-08-09 11:55:00,39.77,39.79,39.72,39.76,292525.0,34.5654,34.5828,34.5219,34.5567,292525.0
2019-08-09 12:00:00,39.76,39.79,39.75,39.78,163067.0,34.5567,34.5828,34.548,34.5741,163067.0
2019-08-09 12:05:00,39.77,39.79,39.75,39.79,118662.0,34.5654,34.5828,34.548,34.5828,118662.0
2019-08-09 12:10:00,39.78,39.8,39.77,39.78,419860.0,34.5741,34.5915,34.5654,34.5741,419860.0
2019-08-09 12:15:00,39.77,39.77,39.72,39.73,241596.0,34.5654,34.5654,34.5219,34.5306,241596.0
2019-08-09 12:20:00,39.73,39.77,39.71,39.76,214975.0,34.5306,34.5654,34.5133,34.5567,214975.0
2019-08-09 12:25:00,39.76,39.78,39.74,39.75,152648.0,34.5567,34.5741,34.5393,34.548,152648.0
2019-08-09 12:30:00,39.75,39.79,39.74,39.78,189631.0,34.548,34.5828,34.5393,34.5741,189631.0
2019-08-09 12:35:00,39.78,39.8,39.76,39.79,514353.0,34.5741,34.5915,34.5567,34.5828,514353.0
2019-08-09 12:40:00,39.79,39.81,39.77,39.79,286768.0,34.5828,34.6002,34.5654,34.5828,286768.0
2019-08-09 12:45:00,39.79,39.81,39.78,39.8,156412.0,34.5828,34.6002,34.5741,34.5915,156412.0
2019-08-09 12:50:00,39.79,39.92,39.78,39.92,912978.0,34.5828,34.6958,34.5741,34.6958,912978.0
2019-08-09 12:55:00,39.92,39.99,39.84,39.85,1871963.0,34.6958,34.7566,34.6262,34.6349,1871963.0
2019-08-09 13:00:00,39.85,39.9,39.84,39.88,1360058.0,34.6349,34.6784,34.6262,34.661,1360058.0
2019-08-09 13:05:00,39.88,39.89,39.85,39.88,287548.0,34.661,34.6697,34.6349,34.661,287548.0
2019-08-09 13:10:00,39.88,39.9,39.85,39.89,366891.0,34.661,34.6784,34.6349,34.6697,366891.0
2019-08-09 13:15:00,39.89,39.93,39.87,39.91,590967.0,34.6697,34.7045,34.6523,34.6871,590967.0
2019-08-09 13:20:00,39.91,39.95,39.9,39.93,512027.0,34.6871,34.7219,34.6784,34.7045,512027.0
2019-08-09 13:25:00,39.93,39.98,39.92,39.97,374814.0,34.7045,34.7479,34.6958,34.7392,374814.0
2019-08-09 13:30:00,39.96,40.03,39.96,40.0,1032274.0,34.7305,34.7914,34.7305,34.7653,1032274.0
2019-08-09 13:35:00,40.01,40.02,39.98,39.99,155789.0,34.774,34.7827,34.7479,34.7566,155789.0
2019-08-09 13:40:00,39.99,40.0,39.96,39.98,178681.0,34.7566,34.7653,34.7305,34.7479,178681.0
2019-08-09 13:45:00,39.99,39.99,39.96,39.99,266118.0,34.7566,34.7566,34.7305,34.7566,266118.0
2019-08-09 13:50:00,39.98,40.0,39.94,39.95,182333.0,34.7479,34.7653,34.7132,34.7219,182333.0
2019-08-09 13:55:00,39.95,39.96,39.92,39.92,258201.0,34.7219,34.7305,34.6958,34.6958,258201.0
2019-08-09 14:00:00,39.93,39.93,39.9,39.92,201185.0,34.7045,34.7045,34.6784,34.6958,201185.0
2019-08-09 14:05:00,39.92,39.95,39.91,39.94,145821.0,34.6958,34.7219,34.6871,34.7132,145821.0
2019-08-09 14:10:00,39.94,39.95,39.92,39.93,197352.0,34.7132,34.7219,34.6958,34.7045,197352.0
2019-08-09 14:15:00,39.93,39.94,39.91,39.92,123739.0,34.7045,34.7132,34.6871,34.6958,123739.0
2019-08-09 14:20:00,39.93,39.94,39.9,39.94,199088.0,34.7045,34.7132,34.6784,34.7132,199088.0
2019-08-09 14:25:00,39.94,39.97,39.94,39.95,234090.0,34.7132,34.7392,34.7132,34.7219,234090.0
2019-08-09 14:30:00,39.95,39.97,39.94,39.96,164230.0,34.7219,34.7392,34.7132,34.7305,164230.0
2019-08-09 14:35:00,39.95,39.96,39.9,39.92,251728.0,34.7219,34.7305,34.6784,34.6958,251728.0
2019-08-09 14:40:00,39.91,39.94,39.91,39.93,150173.0,34.6871,34.7132,34.6871,34.7045,150173.0
2019-08-09 14:45:00,39.93,39.94,39.91,39.92,376564.0,34.7045,34.7132,34.6871,34.6958,376564.0
2019-08-09 14:50:00,39.92,39.93,39.89,39.91,329578.0,34.6958,34.7045,34.6697,34.6871,329578.0
2019-08-09 14:55:00,39.91,39.94,39.91,39.92,288162.0,34.6871,34.7132,34.6871,34.6958,288162.0
2019-08-09 15:00:00,39.91,39.96,39.91,39.95,620458.0,34.6871,34.7305,34.6871,34.7219,620458.0
2019-08-09 15:05:00,39.95,39.97,39.94,39.96,676420.0,34.7219,34.7392,34.7132,34.7305,676420.0
2019-08-09 15:10:00,39.96,39.97,39.95,39.96,201786.0,34.7305,34.7392,34.7219,34.7305,201786.0
2019-08-09 15:15:00,39.96,39.96,39.94,39.95,271122.0,34.7305,34.7305,34.7132,34.7219,271122.0
2019-08-09 15:20:00,39.95,39.96,39.94,39.96,212698.0,34.7219,34.7305,34.7132,34.7305,212698.0
2019-08-09 15:25:00,39.96,39.97,39.95,39.96,286001.0,34.7305,34.7392,34.7219,34.7305,286001.0
2019-08-09 15:30:00,39.97,40.0,39.95,39.98,1014879.0,34.7392,34.7653,34.7219,34.7479,1014879.0
2019-08-09 15:35:00,39.98,39.99,39.97,39.98,391868.0,34.7479,34.7566,34.7392,34.7479,391868.0
2019-08-09 15:40:00,39.98,39.99,39.96,39.96,285423.0,34.7479,34.7566,34.7305,34.7305,285423.0
2019-08-09 15:45:00,39.97,39.97,39.94,39.94,536967.0,34.7392,34.7392,34.7132,34.7132,536967.0
2019-08-09 15:50:00,39.95,39.95,39.91,39.92,1009680.0,34.7219,34.7219,34.6871,34.6958,1009680.0
2019-08-09 15:55:00,39.91,39.92,39.87,39.88,3675100.0,34.6871,34.6958,34.6523,34.661,3675100.0
2019-08-12 09:30:00,39.37,39.41,39.31,39.32,2541791.0,34.2178,34.2525,34.1656,34.1743,2541791.0
2019-08-12 09:35:00,39.32,39.34,39.28,39.3,1082311.0,34.1743,34.1917,34.1395,34.1569,1082311.0
2019-08-12 09:40:00,39.3,39.31,39.28,39.3,681326.0,34.1569,34.1656,34.1395,34.1569,681326.0
2019-08-12 09:45:00,39.3,39.35,39.29,39.33,2431029.0,34.1569,34.2004,34.1482,34.183,2431029.0
2019-08-12 09:50:00,39.33,39.36,39.32,39.33,750266.0,34.183,34.2091,34.1743,34.183,750266.0
2019-08-12 09:55:00,39.34,39.38,39.33,39.37,805218.0,34.1917,34.2264,34.183,34.2178,805218.0
2019-08-12 10:00:00,39.38,39.41,39.36,39.36,668609.0,34.2264,34.2525,34.2091,34.2091,668609.0
2019-08-12 10:05:00,39.36,39.36,39.3,39.32,1026599.0,34.2091,34.2091,34.1569,34.1743,1026599.0
2019-08-12 10:10:00,39.31,39.34,39.29,39.34,1680317.0,34.1656,34.1917,34.1482,34.1917,1680317.0
2019-08-12 10:15:00,39.34,39.4,39.32,39.39,1786210.0,34.1917,34.2438,34.1743,34.2351,1786210.0
2019-08-12 10:20:00,39.39,39.43,39.38,39.43,1394685.0,34.2351,34.2699,34.2264,34.2699,1394685.0
2019-08-12 10:25:00,39.44,39.45,39.41,39.41,664390.0,34.2786,34.2873,34.2525,34.2525,664390.0
2019-08-12 10:30:00,39.41,39.44,39.4,39.4,599406.0,34.2525,34.2786,34.2438,34.2438,599406.0
2019-08-12 10:35:00,39.4,39.43,39.39,39.42,305188.0,34.2438,34.2699,34.2351,34.2612,305188.0
2019-08-12 10:40:00,39.43,39.45,39.39,39.41,3895010.0,34.2699,34.2873,34.2351,34.2525,3895010.0
2019-08-12 10:45:00,39.41,39.41,39.37,39.38,458305.0,34.2525,34.2525,34.2178,34.2264,458305.0
2019-08-12 10:50:00,39.38,39.46,39.37,39.45,571152.0,34.2264,34.296,34.2178,34.2873,571152.0
2019-08-12 10:55:00,39.46,39.47,39.44,39.46,821462.0,34.296,34.3047,34.2786,34.296,821462.0
2019-08-12 11:00:00,39.46,39.46,39.4,39.4,692055.0,34.296,34.296,34.2438,34.2438,692055.0
2019-08-12 11:05:00,39.41,39.41,39.37,39.38,300208.0,34.2525,34.2525,34.2178,34.2264,300208.0
2019-08-12 11:10:00,39.37,39.37,39.32,39.32,876029.0,34.2178,34.2178,34.1743,34.1743,876029.0
2019-08-12 11:15:00,39.32,39.37,39.32,39.35,524475.0,34.1743,34.2178,34.1743,34.2004,524475.0
2019-08-12 11:20:00,39.35,39.4,39.34,39.39,381963.0,34.2004,34.2438,34.1917,34.2351,381963.0
2019-08-12 11:25:00,39.39,39.41,39.37,39.37,458890.0,34.2351,34.2525,34.2178,34.2178,458890.0
2019-08-12 11:30:00,39.38,39.41,39.36,39.37,637800.0,34.2264,34.2525,34.2091,34.2178,637800.0
2019-08-12 11:35:00,39.37,39.39,39.36,39.38,294075.0,34.2178,34.2351,34.2091,34.2264,294075.0
2019-08-12 11:40:00,39.38,39.42,39.37,39.42,234498.0,34.2264,34.2612,34.2178,34.2612,234498.0
2019-08-12 11:45:00,39.42,39.46,39.42,39.46,255499.0,34.2612,34.296,34.2612,34.296,255499.0
2019-08-12 11:50:00,39.46,39.46,39.44,39.46,245546.0,34.296,34.296,34.2786,34.296,245546.0
2019-08-12 11:55:00,39.46,39.47,39.45,39.45,97983.0,34.296,34.3047,34.2873,34.2873,97983.0
2019-08-12 12:00:00,39.45,39.45,39.42,39.43,264476.0,34.2873,34.2873,34.2612,34.2699,264476.0
2019-08-12 12:05:00,39.43,39.46,39.41,39.46,182505.0,34.2699,34.296,34.2525,34.296,182505.0
2019-08-12 12:10:00,39.46,39.49,39.45,39.46,5238120.0,34.296,34.322,34.2873,34.296,5238120.0
2019-08-12 12:15:00,39.47,39.48,39.44,39.47,504117.0,34.3047,34.3134,34.2786,34.3047,504117.0
2019-08-12 12:20:00,39.48,39.5,39.47,39.48,488632.0,34.3134,34.3307,34.3047,34.3134,488632.0
2019-08-12 12:25:00,39.48,39.5,39.46,39.49,1108844.0,34.3134,34.3307,34.296,34.322,1108844.0
2019-08-12 12:30:00,39.5,39.52,39.47,39.48,319347.0,34.3307,34.3481,34.3047,34.3134,319347.0
2019-08-12 12:35:00,39.48,39.5,39.47,39.5,151746.0,34.3134,34.3307,34.3047,34.3307,151746.0
2019-08-12 12:40:00,39.49,39.5,39.41,39.45,1052032.0,34.322,34.3307,34.2525,34.2873,1052032.0
2019-08-12 12:45:00,39.46,39.47,39.44,39.47,214301.0,34.296,34.3047,34.2786,34.3047,214301.0
2019-08-12 12:50:00,39.47,39.48,39.44,39.45,148087.0,34.3047,34.3134,34.2786,34.2873,148087.0
2019-08-12 12:55:00,39.45,39.48,39.44,39.45,259897.0,34.2873,34.3134,34.2786,34.2873,259897.0
2019-08-12 13:00:00,39.44,39.46,39.43,39.44,254258.0,34.2786,34.296,34.2699,34.2786,254258.0
2019-08-12 13:05:00,39.44,39.47,39.44,39.45,198545.0,34.2786,34.3047,34.2786,34.2873,198545.0
2019-08-12 13:10:00,39.46,39.47,39.45,39.47,269982.0,34.296,34.3047,34.2873,34.3047,269982.0
2019-08-12 13:15:00,39.47,39.48,39.42,39.44,284697.0,34.3047,34.3134,34.2612,34.2786,284697.0
2019-08-12 13:20:00,39.44,39.46,39.43,39.44,294615.0,34.2786,34.296,34.2699,34.2786,294615.0
2019-08-12 13:25:00,39.45,39.46,39.44,39.45,285529.0,34.2873,34.296,34.2786,34.2873,285529.0
2019-08-12 13:30:00,39.45,39.45,39.43,39.44,438525.0,34.2873,34.2873,34.2699,34.2786,438525.0
2019-08-12 13:35:00,39.44,39.44,39.41,39.41,578215.0,34.2786,34.2786,34.2525,34.2525,578215.0
2019-08-12 13:40:00,39.41,39.42,39.36,39.37,1601582.0,34.2525,34.2612,34.2091,34.2178,1601582.0
2019-08-12 13:45:00,39.37,39.38,39.35,39.37,473222.0,34.2178,34.2264,34.2004,34.2178,473222.0
2019-08-12 13:50:00,39.37,39.4,39.36,39.4,442794.0,34.2178,34.2438,34.2091,34.2438,442794.0
2019-08-12 13:55:00,39.39,39.4,39.38,39.4,380960.0,34.2351,34.2438,34.2264,34.2438,380960.0
2019-08-12 14:00:00,39.39,39.42,39.38,39.41,569000.0,34.2351,34.2612,34.2264,34.2525,569000.0
2019-08-12 14:05:00,39.41,39.41,39.38,39.39,233178.0,34.2525,34.2525,34.2264,34.2351,233178.0
2019-08-12 14:10:00,39.4,39.42,39.38,39.39,348667.0,34.2438,34.2612,34.2264,34.2351,348667.0
2019-08-12 14:15:00,39.4,39.41,39.38,39.39,401797.0,34.2438,34.2525,34.2264,34.2351,401797.0
2019-08-12 14:20:00,39.38,39.39,39.37,39.38,339423.0,34.2264,34.2351,34.2178,34.2264,339423.0
2019-08-12 14:25:00,39.38,39.39,39.35,39.35,431247.0,34.2264,34.2351,34.2004,34.2004,431247.0
2019-08-12 14:30:00,39.35,39.38,39.35,39.36,289272.0,34.2004,34.2264,34.2004,34.2091,289272.0
2019-08-12 14:35:00,39.36,39.37,39.35,39.36,274348.0,34.2091,34.2178,34.2004,34.2091,274348.0
2019-08-12 14:40:00,39.36,39.37,39.28,39.3,1700936.0,34.2091,34.2178,34.1395,34.1569,1700936.0
2019-08-12 14:45:00,39.3,39.32,39.29,39.3,429857.0,34.1569,34.1743,34.1482,34.1569,429857.0
2019-08-12 14:50:00,39.3,39.34,39.29,39.33,572187.0,34.1569,34.1917,34.1482,34.183,572187.0
2019-08-12 14:55:00,39.33,39.34,39.29,39.31,1332208.0,34.183,34.1917,34.1482,34.1656,1332208.0
2019-08-12 15:00:00,39.31,39.37,39.3,39.37,1060932.0,34.1656,34.2178,34.1569,34.2178,1060932.0
2019-08-12 15:05:00,39.37,39.41,39.35,39.38,825014.0,34.2178,34.2525,34.2004,34.2264,825014.0
2019-08-12 15:10:00,39.38,39.39,39.37,39.39,210455.0,34.2264,34.2351,34.2178,34.2351,210455.0
2019-08-12 15:15:00,39.39,39.4,39.37,39.39,228723.0,34.2351,34.2438,34.2178,34.2351,228723.0
2019-08-12 15:20:00,39.39,39.41,39.38,39.41,427221.0,34.2351,34.2525,34.2264,34.2525,427221.0
2019-08-12 15:25:00,39.41,39.41,39.39,39.41,467407.0,34.2525,34.2525,34.2351,34.2525,467407.0
2019-08-12 15:30:00,39.41,39.42,39.37,39.38,246510.0,34.2525,34.2612,34.2178,34.2264,246510.0
2019-08-12 15:35:00,39.38,39.41,39.35,39.41,173846.0,34.2264,34.2525,34.2004,34.2525,173846.0
2019-08-12 15:40:00,39.41,39.41,39.39,39.4,311583.0,34.2525,34.2525,34.2351,34.2438,311583.0
2019-08-12 15:45:00,39.4,39.4,39.35,39.35,561647.0,34.2438,34.2438,34.2004,34.2004,561647.0
2019-08-12 15:50:00,39.35,39.38,39.35,39.37,538043.0,34.2004,34.2264,34.2004,34.2178,538043.0
2019-08-12 15:55:00,39.37,39.38,39.35,39.37,1379378.0,34.2178,34.2264,34.2004,34.2178,1379378.0
2019-08-13 09:30:00,39.09,39.1,39.02,39.04,1617023.0,33.9744,33.9831,33.9136,33.9309,1617023.0
2019-08-13 09:35:00,39.04,39.32,39.03,39.31,8544923.0,33.9309,34.1743,33.9222,34.1656,8544923.0
2019-08-13 09:40:00,39.31,39.34,39.25,39.33,1513501.0,34.1656,34.1917,34.1135,34.183,1513501.0
2019-08-13 09:45:00,39.33,39.82,39.29,39.72,4846525.0,34.183,34.6089,34.1482,34.5219,4846525.0
2019-08-13 09:50:00,39.73,39.87,39.71,39.84,6877876.0,34.5306,34.6523,34.5133,34.6262,6877876.0
2019-08-13 09:55:00,39.83,39.92,39.82,39.89,1837419.0,34.6176,34.6958,34.6089,34.6697,1837419.0
2019-08-13 10:00:00,39.88,39.91,39.76,39.79,1276623.0,34.661,34.6871,34.5567,34.5828,1276623.0
2019-08-13 10:05:00,39.8,39.85,39.79,39.83,1404357.0,34.5915,34.6349,34.5828,34.6176,1404357.0
2019-08-13 10:10:00,39.84,39.84,39.75,39.8,2879312.0,34.6262,34.6262,34.548,34.5915,2879312.0
2019-08-13 10:15:00,39.81,39.97,39.8,39.97,899678.0,34.6002,34.7392,34.5915,34.7392,899678.0
2019-08-13 10:20:00,39.97,39.98,39.92,39.97,832325.0,34.7392,34.7479,34.6958,34.7392,832325.0
2019-08-13 10:25:00,39.97,40.09,39.96,40.06,1270665.0,34.7392,34.8435,34.7305,34.8175,1270665.0
2019-08-13 10:30:00,40.07,40.1,40.05,40.09,2291861.0,34.8261,34.8522,34.8088,34.8435,2291861.0
2019-08-13 10:35:00,40.1,40.11,40.04,40.06,1493114.0,34.8522,34.8609,34.8001,34.8175,1493114.0
2019-08-13 10:40:00,40.05,40.07,39.96,39.97,1418076.0,34.8088,34.8261,34.7305,34.7392,1418076.0
2019-08-13 10:45:00,39.97,39.99,39.93,39.94,792729.0,34.7392,34.7566,34.7045,34.7132,792729.0
2019-08-13 10:50:00,39.94,39.97,39.92,39.95,945717.0,34.7132,34.7392,34.6958,34.7219,945717.0
2019-08-13 10:55:00,39.95,39.96,39.89,39.9,618819.0,34.7219,34.7305,34.6697,34.6784,618819.0
2019-08-13 11:00:00,39.9,39.91,39.84,39.84,760856.0,34.6784,34.6871,34.6262,34.6262,760856.0
2019-08-13 11:05:00,39.85,39.93,39.83,39.93,486882.0,34.6349,34.7045,34.6176,34.7045,486882.0
2019-08-13 11:10:00,39.93,39.97,39.91,39.95,208516.0,34.7045,34.7392,34.6871,34.7219,208516.0
2019-08-13 11:15:00,39.96,39.97,39.78,39.85,4287333.0,34.7305,34.7392,34.5741,34.6349,4287333.0
2019-08-13 11:20:00,39.85,39.88,39.82,39.85,2278202.0,34.6349,34.661,34.6089,34.6349,2278202.0
2019-08-13 11:25:00,39.84,39.9,39.81,39.88,2317183.0,34.6262,34.6784,34.6002,34.661,2317183.0
2019-08-13 11:30:00,39.88,39.88,39.82,39.87,833994.0,34.661,34.661,34.6089,34.6523,833994.0
2019-08-13 11:35:00,39.87,39.98,39.85,39.97,586404.0,34.6523,34.7479,34.6349,34.7392,586404.0
2019-08-13 11:40:00,39.98,40.01,39.96,39.98,660260.0,34.7479,34.774,34.7305,34.7479,660260.0
2019-08-13 11:45:00,39.98,39.99,39.94,39.94,294259.0,34.7479,34.7566,34.7132,34.7132,294259.0
2019-08-13 11:50:00,39.95,39.96,39.91,39.93,503504.0,34.7219,34.7305,34.6871,34.7045,503504.0
2019-08-13 11:55:00,39.93,40.01,39.93,40.0,310631.0,34.7045,34.774,34.7045,34.7653,310631.0
2019-08-13 12:00:00,40.0,40.01,39.97,39.97,233547.0,34.7653,34.774,34.7392,34.7392,233547.0
2019-08-13 12:05:00,39.98,40.01,39.95,39.98,492383.0,34.7479,34.774,34.7219,34.7479,492383.0
2019-08-13 12:10:00,39.98,40.0,39.97,40.0,591608.0,34.7479,34.7653,34.7392,34.7653,591608.0
2019-08-13 12:15:00,40.0,40.02,39.99,39.99,348674.0,34.7653,34.7827,34.7566,34.7566,348674.0
2019-08-13 12:20:00,40.0,40.04,39.99,40.01,441939.0,34.7653,34.8001,34.7566,34.774,441939.0
2019-08-13 12:25:00,40.01,40.02,39.98,39.98,206168.0,34.774,34.7827,34.7479,34.7479,206168.0
2019-08-13 12:30:00,39.99,39.99,39.94,39.95,726304.0,34.7566,34.7566,34.7132,34.7219,726304.0
2019-08-13 12:35:00,39.95,39.98,39.95,39.97,320527.0,34.7219,34.7479,34.7219,34.7392,320527.0
2019-08-13 12:40:00,39.97,39.98,39.95,39.96,263340.0,34.7392,34.7479,34.7219,34.7305,263340.0
2019-08-13 12:45:00,39.96,39.97,39.95,39.97,216922.0,34.7305,34.7392,34.7219,34.7392,216922.0
2019-08-13 12:50:00,39.96,39.97,39.93,39.93,732190.0,34.7305,34.7392,34.7045,34.7045,732190.0
2019-08-13 12:55:00,39.94,39.94,39.88,39.91,4299345.0,34.7132,34.7132,34.661,34.6871,4299345.0
2019-08-13 13:00:00,39.91,39.94,39.89,39.93,564366.0,34.6871,34.7132,34.6697,34.7045,564366.0
2019-08-13 13:05:00,39.94,39.95,39.91,39.94,364367.0,34.7132,34.7219,34.6871,34.7132,364367.0
2019-08-13 13:10:00,39.94,39.95,39.92,39.93,201337.0,34.7132,34.7219,34.6958,34.7045,201337.0
2019-08-13 13:15:00,39.94,39.94,39.75,39.79,3293081.0,34.7132,34.7132,34.548,34.5828,3293081.0
2019-08-13 13:20:00,39.8,39.85,39.73,39.8,1474773.0,34.5915,34.6349,34.5306,34.5915,1474773.0
2019-08-13 13:25:00,39.81,39.86,39.8,39.84,1014936.0,34.6002,34.6436,34.5915,34.6262,1014936.0
2019-08-13 13:30:00,39.84,39.91,39.83,39.9,1752942.0,34.6262,34.6871,34.6176,34.6784,1752942.0
2019-08-13 13:35:00,39.91,39.91,39.88,39.89,4211392.0,34.6871,34.6871,34.661,34.6697,4211392.0
2019-08-13 13:40:00,39.89,39.9,39.87,39.89,830206.0,34.6697,34.6784,34.6523,34.6697,830206.0
2019-08-13 13:45:00,39.9,39.9,39.85,39.86,292399.0,34.6784,34.6784,34.6349,34.6436,292399.0
2019-08-13 13:50:00,39.87,39.87,39.86,39.86,222800.0,34.6523,34.6523,34.6436,34.6436,222800.0
2019-08-13 13:55:00,39.86,39.87,39.85,39.86,251429.0,34.6436,34.6523,34.6349,34.6436,251429.0
2019-08-13 14:00:00,39.86,39.87,39.86,39.87,238334.0,34.6436,34.6523,34.6436,34.6523,238334.0
2019-08-13 14:05:00,39.87,39.88,39.86,39.87,544565.0,34.6523,34.661,34.6436,34.6523,544565.0
2019-08-13 14:10:00,39.88,39.88,39.87,39.87,118682.0,34.661,34.661,34.6523,34.6523,118682.0
2019-08-13 14:15:00,39.87,39.91,39.87,39.91,798129.0,34.6523,34.6871,34.6523,34.6871,798129.0
2019-08-13 14:20:00,39.91,39.92,39.9,39.91,297081.0,34.6871,34.6958,34.6784,34.6871,297081.0
2019-08-13 14:25:00,39.91,39.94,39.9,39.94,564378.0,34.6871,34.7132,34.6784,34.7132,564378.0
2019-08-13 14:30:00,39.94,39.98,39.93,39.98,1047190.0,34.7132,34.7479,34.7045,34.7479,1047190.0
2019-08-13 14:35:00,39.98,39.98,39.95,39.97,643817.0,34.7479,34.7479,34.7219,34.7392,643817.0
2019-08-13 14:40:00,39.97,39.98,39.95,39.96,607257.0,34.7392,34.7479,34.7219,34.7305,607257.0
2019-08-13 14:45:00,39.96,39.96,39.93,39.94,487332.0,34.7305,34.7305,34.7045,34.7132,487332.0
2019-08-13 14:50:00,39.93,39.96,39.93,39.94,298943.0,34.7045,34.7305,34.7045,34.7132,298943.0
2019-08-13 14:55:00,39.94,39.95,39.92,39.92,242292.0,34.7132,34.7219,34.6958,34.6958,242292.0
2019-08-13 15:00:00,39.92,39.93,39.9,39.91,329578.0,34.6958,34.7045,34.6784,34.6871,329578.0
2019-08-13 15:05:00,39.9,39.92,39.9,39.92,343668.0,34.6784,34.6958,34.6784,34.6958,343668.0
2019-08-13 15:10:00,39.92,39.93,39.9,39.91,403528.0,34.6958,34.7045,34.6784,34.6871,403528.0
2019-08-13 15:15:00,39.91,39.92,39.91,39.91,140251.0,34.6871,34.6958,34.6871,34.6871,140251.0
2019-08-13 15:20:00,39.91,39.92,39.9,39.9,370501.0,34.6871,34.6958,34.6784,34.6784,370501.0
2019-08-13 15:25:00,39.9,39.91,39.88,39.91,697084.0,34.6784,34.6871,34.661,34.6871,697084.0
2019-08-13 15:30:00,39.9,39.91,39.88,39.89,365667.0,34.6784,34.6871,34.661,34.6697,365667.0
2019-08-13 15:35:00,39.89,39.89,39.88,39.89,324416.0,34.6697,34.6697,34.661,34.6697,324416.0
2019-08-13 15:40:00,39.89,39.89,39.85,39.85,756297.0,34.6697,34.6697,34.6349,34.6349,756297.0
2019-08-13 15:45:00,39.85,39.86,39.83,39.84,1227963.0,34.6349,34.6436,34.6176,34.6262,1227963.0
2019-08-13 15:50:00,39.83,39.88,39.83,39.87,2354336.0,34.6176,34.661,34.6176,34.6523,2354336.0
2019-08-13 15:55:00,39.87,39.89,39.82,39.89,4412768.0,34.6523,34.6697,34.6089,34.6697,4412768.0
2019-08-14 09:30:00,39.09,39.16,39.05,39.14,3917029.0,33.9744,34.0352,33.9396,34.0179,3917029.0
2019-08-14 09:35:00,39.15,39.18,39.11,39.18,1460526.0,34.0265,34.0526,33.9918,34.0526,1460526.0
2019-08-14 09:40:00,39.18,39.18,39.1,39.14,1316320.0,34.0526,34.0526,33.9831,34.0179,1316320.0
2019-08-14 09:45:00,39.13,39.13,39.06,39.09,1942085.0,34.0092,34.0092,33.9483,33.9744,1942085.0
2019-08-14 09:50:00,39.08,39.19,39.06,39.15,1429516.0,33.9657,34.0613,33.9483,34.0265,1429516.0
2019-08-14 09:55:00,39.14,39.18,39.1,39.16,750910.0,34.0179,34.0526,33.9831,34.0352,750910.0
2019-08-14 10:00:00,39.16,39.17,39.03,39.04,2969415.0,34.0352,34.0439,33.9222,33.9309,2969415.0
2019-08-14 10:05:00,39.05,39.1,39.03,39.05,2390205.0,33.9396,33.9831,33.9222,33.9396,2390205.0
2019-08-14 10:10:00,39.05,39.05,38.97,38.99,4043914.0,33.9396,33.9396,33.8701,33.8875,4043914.0
2019-08-14 10:15:00,38.99,39.04,38.98,39.01,781394.0,33.8875,33.9309,33.8788,33.9049,781394.0
2019-08-14 10:20:00,39.01,39.06,39.0,39.02,1110053.0,33.9049,33.9483,33.8962,33.9136,1110053.0
2019-08-14 10:25:00,39.02,39.08,39.01,39.06,679755.0,33.9136,33.9657,33.9049,33.9483,679755.0
2019-08-14 10:30:00,39.07,39.07,39.01,39.03,861120.0,33.957,33.957,33.9049,33.9222,861120.0
2019-08-14 10:35:00,39.04,39.04,38.97,38.97,600371.0,33.9309,33.9309,33.8701,33.8701,600371.0
2019-08-14 10:40:00,38.97,39.03,38.94,39.02,1650791.0,33.8701,33.9222,33.844,33.9136,1650791.0
2019-08-14 10:45:00,39.02,39.02,38.95,38.97,784930.0,33.9136,33.9136,33.8527,33.8701,784930.0
2019-08-14 10:50:00,38.97,38.98,38.94,38.97,377221.0,33.8701,33.8788,33.844,33.8701,377221.0
2019-08-14 10:55:00,38.96,38.99,38.92,38.94,407872.0,33.8614,33.8875,33.8266,33.844,407872.0
2019-08-14 11:00:00,38.94,38.96,38.9,38.91,613619.0,33.844,33.8614,33.8093,33.818,613619.0
2019-08-14 11:05:00,38.91,38.95,38.88,38.92,1364500.0,33.818,33.8527,33.7919,33.8266,1364500.0
2019-08-14 11:10:00,38.91,38.93,38.87,38.87,521865.0,33.818,33.8353,33.7832,33.7832,521865.0
2019-08-14 11:15:00,38.87,38.91,38.85,38.89,546056.0,33.7832,33.818,33.7658,33.8006,546056.0
2019-08-14 11:20:00,38.89,38.96,38.89,38.95,1147569.0,33.8006,33.8614,33.8006,33.8527,1147569.0
2019-08-14 11:25:00,38.95,38.97,38.93,38.94,1228761.0,33.8527,33.8701,33.8353,33.844,1228761.0
2019-08-14 11:30:00,38.94,38.98,38.93,38.98,1910797.0,33.844,33.8788,33.8353,33.8788,1910797.0
2019-08-14 11:35:00,38.98,38.99,38.93,38.96,594204.0,33.8788,33.8875,33.8353,33.8614,594204.0
2019-08-14 11:40:00,38.96,38.96,38.91,38.91,477042.0,33.8614,33.8614,33.818,33.818,477042.0
2019-08-14 11:45:00,38.91,38.92,38.86,38.88,753722.0,33.818,33.8266,33.7745,33.7919,753722.0
2019-08-14 11:50:00,38.88,38.93,38.88,38.9,316951.0,33.7919,33.8353,33.7919,33.8093,316951.0
2019-08-14 11:55:00,38.9,38.9,38.85,38.89,317955.0,33.8093,33.8093,33.7658,33.8006,317955.0
2019-08-14 12:00:00,38.89,38.89,38.83,38.83,612936.0,33.8006,33.8006,33.7484,33.7484,612936.0
2019-08-14 12:05:00,38.83,38.86,38.81,38.81,1281628.0,33.7484,33.7745,33.731,33.731,1281628.0
2019-08-14 12:10:00,38.82,38.87,38.8,38.87,783276.0,33.7397,33.7832,33.7223,33.7832,783276.0
2019-08-14 12:15:00,38.87,38.87,38.83,38.86,479206.0,33.7832,33.7832,33.7484,33.7745,479206.0
2019-08-14 12:20:00,38.87,38.89,38.84,38.87,286476.0,33.7832,33.8006,33.7571,33.7832,286476.0
2019-08-14 12:25:00,38.87,38.9,38.86,38.9,1283263.0,33.7832,33.8093,33.7745,33.8093,1283263.0
2019-08-14 12:30:00,38.89,38.94,38.89,38.92,642497.0,33.8006,33.844,33.8006,33.8266,642497.0
2019-08-14 12:35:00,38.92,38.94,38.91,38.91,342173.0,33.8266,33.844,33.818,33.818,342173.0
2019-08-14 12:40:00,38.91,38.93,38.87,38.89,289408.0,33.818,33.8353,33.7832,33.8006,289408.0
2019-08-14 12:45:00,38.88,38.91,38.85,38.86,384145.0,33.7919,33.818,33.7658,33.7745,384145.0
2019-08-14 12:50:00,38.86,38.87,38.83,38.84,1505840.0,33.7745,33.7832,33.7484,33.7571,1505840.0
2019-08-14 12:55:00,38.84,38.85,38.8,38.82,540670.0,33.7571,33.7658,33.7223,33.7397,540670.0
2019-08-14 13:00:00,38.81,38.83,38.77,38.8,3516314.0,33.731,33.7484,33.6963,33.7223,3516314.0
2019-08-14 13:05:00,38.8,38.82,38.78,38.82,803636.0,33.7223,33.7397,33.705,33.7397,803636.0
2019-08-14 13:10:00,38.81,38.84,38.79,38.83,774136.0,33.731,33.7571,33.7137,33.7484,774136.0
2019-08-14 13:15:00,38.83,38.85,38.78,38.79,795601.0,33.7484,33.7658,33.705,33.7137,795601.0
2019-08-14 13:20:00,38.79,38.85,38.78,38.84,443675.0,33.7137,33.7658,33.705,33.7571,443675.0
2019-08-14 13:25:00,38.85,38.94,38.84,38.88,1179150.0,33.7658,33.844,33.7571,33.7919,1179150.0
2019-08-14 13:30:00,38.87,38.91,38.87,38.9,400204.0,33.7832,33.818,33.7832,33.8093,400204.0
2019-08-14 13:35:00,38.9,38.94,38.89,38.91,476554.0,33.8093,33.844,33.8006,33.818,476554.0
2019-08-14 13:40:00,38.91,38.95,38.91,38.93,432795.0,33.818,33.8527,33.818,33.8353,432795.0
2019-08-14 13:45:00,38.94,38.94,38.89,38.89,516331.0,33.844,33.844,33.8006,33.8006,516331.0
2019-08-14 13:50:00,38.9,38.91,38.87,38.88,359921.0,33.8093,33.818,33.7832,33.7919,359921.0
2019-08-14 13:55:00,38.88,38.89,38.86,38.89,391286.0,33.7919,33.8006,33.7745,33.8006,391286.0
2019-08-14 14:00:00,38.88,38.89,38.84,38.85,598118.0,33.7919,33.8006,33.7571,33.7658,598118.0
2019-08-14 14:05:00,38.85,38.86,38.82,38.85,494114.0,33.7658,33.7745,33.7397,33.7658,494114.0
2019-08-14 14:10:00,38.85,38.88,38.83,38.85,203472.0,33.7658,33.7919,33.7484,33.7658,203472.0
2019-08-14 14:15:00,38.85,38.91,38.84,38.88,857801.0,33.7658,33.818,33.7571,33.7919,857801.0
2019-08-14 14:20:00,38.88,38.88,38.83,38.84,352713.0,33.7919,33.7919,33.7484,33.7571,352713.0
2019-08-14 14:25:00,38.84,38.85,38.81,38.81,305504.0,33.7571,33.7658,33.731,33.731,305504.0
2019-08-14 14:30:00,38.82,38.84,38.79,38.8,473679.0,33.7397,33.7571,33.7137,33.7223,473679.0
2019-08-14 14:35:00,38.8,38.81,38.76,38.76,519316.0,33.7223,33.731,33.6876,33.6876,519316.0
2019-08-14 14:40:00,38.76,38.77,38.74,38.77,527348.0,33.6876,33.6963,33.6702,33.6963,527348.0
2019-08-14 14:45:00,38.77,38.8,38.75,38.77,506663.0,33.6963,33.7223,33.6789,33.6963,506663.0
2019-08-14 14:50:00,38.76,38.81,38.76,38.79,302934.0,33.6876,33.731,33.6876,33.7137,302934.0
2019-08-14 14:55:00,38.79,38.8,38.78,38.78,457339.0,33.7137,33.7223,33.705,33.705,457339.0
2019-08-14 15:00:00,38.78,38.88,38.76,38.87,685262.0,33.705,33.7919,33.6876,33.7832,685262.0
2019-08-14 15:05:00,38.87,38.88,38.83,38.84,745666.0,33.7832,33.7919,33.7484,33.7571,745666.0
2019-08-14 15:10:00,38.84,38.86,38.81,38.82,565533.0,33.7571,33.7745,33.731,33.7397,565533.0
2019-08-14 15:15:00,38.82,38.83,38.8,38.8,697321.0,33.7397,33.7484,33.7223,33.7223,697321.0
2019-08-14 15:20:00,38.8,38.81,38.77,38.77,961302.0,33.7223,33.731,33.6963,33.6963,961302.0
2019-08-14 15:25:00,38.78,38.89,38.77,38.83,2944317.0,33.705,33.8006,33.6963,33.7484,2944317.0
2019-08-14 15:30:00,38.84,38.84,38.77,38.81,1770342.0,33.7571,33.7571,33.6963,33.731,1770342.0
2019-08-14 15:35:00,38.82,38.85,38.8,38.84,1426969.0,33.7397,33.7658,33.7223,33.7571,1426969.0
2019-08-14 15:40:00,38.84,38.88,38.78,38.82,3698419.0,33.7571,33.7919,33.705,33.7397,3698419.0
2019-08-14 15:45:00,38.83,38.85,38.8,38.8,1525112.0,33.7484,33.7658,33.7223,33.7223,1525112.0
2019-08-14 15:50:00,38.8,38.83,38.79,38.83,3255870.0,33.7223,33.7484,33.7137,33.7484,3255870.0
2019-08-14 15:55:00,38.83,38.83,38.72,38.72,4727593.0,33.7484,33.7484,33.6528,33.6528,4727593.0
2019-08-15 09:30:00,39.1,39.16,39.05,39.08,1667413.0,33.9831,34.0352,33.9396,33.9657,1667413.0
2019-08-15 09:35:00,39.08,39.09,38.92,38.93,1156492.0,33.9657,33.9744,33.8266,33.8353,1156492.0
2019-08-15 09:40:00,38.93,38.96,38.87,38.96,1621129.0,33.8353,33.8614,33.7832,33.8614,1621129.0
2019-08-15 09:45:00,38.96,39.05,38.95,39.02,836637.0,33.8614,33.9396,33.8527,33.9136,836637.0
2019-08-15 09:50:00,39.02,39.06,38.98,39.06,5440771.0,33.9136,33.9483,33.8788,33.9483,5440771.0
2019-08-15 09:55:00,39.05,39.08,39.0,39.05,1345082.0,33.9396,33.9657,33.8962,33.9396,1345082.0
2019-08-15 10:00:00,39.05,39.08,38.98,38.99,1037586.0,33.9396,33.9657,33.8788,33.8875,1037586.0
2019-08-15 10:05:00,39.0,39.01,38.92,39.01,1097440.0,33.8962,33.9049,33.8266,33.9049,1097440.0
2019-08-15 10:10:00,39.0,39.07,38.99,39.03,873055.0,33.8962,33.957,33.8875,33.9222,873055.0
2019-08-15 10:15:00,39.03,39.05,38.97,39.03,1085094.0,33.9222,33.9396,33.8701,33.9222,1085094.0
2019-08-15 10:20:00,39.02,39.04,38.97,39.02,924425.0,33.9136,33.9309,33.8701,33.9136,924425.0
2019-08-15 10:25:00,39.02,39.07,38.98,38.98,453067.0,33.9136,33.957,33.8788,33.8788,453067.0
2019-08-15 10:30:00,38.97,38.99,38.92,38.98,1892337.0,33.8701,33.8875,33.8266,33.8788,1892337.0
2019-08-15 10:35:00,38.97,39.0,38.95,38.95,607518.0,33.8701,33.8962,33.8527,33.8527,607518.0
2019-08-15 10:40:00,38.95,38.98,38.92,38.98,519013.0,33.8527,33.8788,33.8266,33.8788,519013.0
2019-08-15 10:45:00,38.98,39.03,38.93,38.97,673134.0,33.8788,33.9222,33.8353,33.8701,673134.0
2019-08-15 10:50:00,38.97,39.03,38.96,39.02,392167.0,33.8701,33.9222,33.8614,33.9136,392167.0
2019-08-15 10:55:00,39.02,39.02,38.95,38.95,1208633.0,33.9136,33.9136,33.8527,33.8527,1208633.0
2019-08-15 11:00:00,38.95,38.97,38.92,38.94,1447839.0,33.8527,33.8701,33.8266,33.844,1447839.0
2019-08-15 11:05:00,38.93,38.95,38.9,38.92,1698401.0,33.8353,33.8527,33.8093,33.8266,1698401.0
2019-08-15 11:10:00,38.92,38.93,38.86,38.91,1157796.0,33.8266,33.8353,33.7745,33.818,1157796.0
2019-08-15 11:15:00,38.9,38.91,38.87,38.88,681978.0,33.8093,33.818,33.7832,33.7919,681978.0
2019-08-15 11:20:00,38.88,38.95,38.84,38.93,518311.0,33.7919,33.8527,33.7571,33.8353,518311.0
2019-08-15 11:25:00,38.93,38.97,38.92,38.96,314340.0,33.8353,33.8701,33.8266,33.8614,314340.0
2019-08-15 11:30:00,38.96,39.0,38.95,38.98,360327.0,33.8614,33.8962,33.8527,33.8788,360327.0
2019-08-15 11:35:00,38.98,39.0,38.96,38.99,309763.0,33.8788,33.8962,33.8614,33.8875,309763.0
2019-08-15 11:40:00,38.99,39.0,38.95,38.96,457735.0,33.8875,33.8962,33.8527,33.8614,457735.0
2019-08-15 11:45:00,38.96,39.0,38.96,38.97,724410.0,33.8614,33.8962,33.8614,33.8701,724410.0
2019-08-15 11:50:00,38.97,38.99,38.96,38.98,648298.0,33.8701,33.8875,33.8614,33.8788,648298.0
2019-08-15 11:55:00,38.98,39.05,38.96,39.05,753975.0,33.8788,33.9396,33.8614,33.9396,753975.0
2019-08-15 12:00:00,39.05,39.09,39.03,39.08,355930.0,33.9396,33.9744,33.9222,33.9657,355930.0
2019-08-15 12:05:00,39.09,39.14,39.08,39.1,675115.0,33.9744,34.0179,33.9657,33.9831,675115.0
2019-08-15 12:10:00,39.11,39.11,39.08,39.09,215264.0,33.9918,33.9918,33.9657,33.9744,215264.0
2019-08-15 12:15:00,39.09,39.11,39.08,39.09,403621.0,33.9744,33.9918,33.9657,33.9744,403621.0
2019-08-15 12:20:00,39.09,39.12,39.05,39.07,997503.0,33.9744,34.0005,33.9396,33.957,997503.0
2019-08-15 12:25:00,39.07,39.07,39.03,39.04,247399.0,33.957,33.957,33.9222,33.9309,247399.0
2019-08-15 12:30:00,39.04,39.08,39.04,39.07,253556.0,33.9309,33.9657,33.9309,33.957,253556.0
2019-08-15 12:35:00,39.07,39.09,39.05,39.05,367051.0,33.957,33.9744,33.9396,33.9396,367051.0
2019-08-15 12:40:00,39.06,39.06,39.04,39.04,129471.0,33.9483,33.9483,33.9309,33.9309,129471.0
2019-08-15 12:45:00,39.05,39.05,39.03,39.04,348100.0,33.9396,33.9396,33.9222,33.9309,348100.0
2019-08-15 12:50:00,39.04,39.05,39.01,39.02,552420.0,33.9309,33.9396,33.9049,33.9136,552420.0
2019-08-15 12:55:00,39.02,39.06,39.01,39.03,209888.0,33.9136,33.9483,33.9049,33.9222,209888.0
2019-08-15 13:00:00,39.04,39.08,39.02,39.04,316185.0,33.9309,33.9657,33.9136,33.9309,316185.0
2019-08-15 13:05:00,39.04,39.05,39.02,39.03,167421.0,33.9309,33.9396,33.9136,33.9222,167421.0
2019-08-15 13:10:00,39.04,39.04,39.01,39.02,210292.0,33.9309,33.9309,33.9049,33.9136,210292.0
2019-08-15 13:15:00,39.02,39.07,39.01,39.06,279095.0,33.9136,33.957,33.9049,33.9483,279095.0
2019-08-15 13:20:00,39.07,39.08,39.03,39.04,266787.0,33.957,33.9657,33.9222,33.9309,266787.0
2019-08-15 13:25:00,39.04,39.04,39.01,39.02,172677.0,33.9309,33.9309,33.9049,33.9136,172677.0
2019-08-15 13:30:00,39.02,39.05,39.02,39.04,154801.0,33.9136,33.9396,33.9136,33.9309,154801.0
2019-08-15 13:35:00,39.05,39.05,38.98,39.0,325884.0,33.9396,33.9396,33.8788,33.8962,325884.0
2019-08-15 13:40:00,39.0,39.01,38.95,38.96,386478.0,33.8962,33.9049,33.8527,33.8614,386478.0
2019-08-15 13:45:00,38.96,38.96,38.87,38.91,835388.0,33.8614,33.8614,33.7832,33.818,835388.0
2019-08-15 13:50:00,38.91,38.92,38.83,38.87,805223.0,33.818,33.8266,33.7484,33.7832,805223.0
2019-08-15 13:55:00,38.87,38.89,38.83,38.84,885819.0,33.7832,33.8006,33.7484,33.7571,885819.0
2019-08-15 14:00:00,38.84,38.9,38.81,38.83,1036137.0,33.7571,33.8093,33.731,33.7484,1036137.0
2019-08-15 14:05:00,38.83,38.9,38.81,38.87,1867681.0,33.7484,33.8093,33.731,33.7832,1867681.0
2019-08-15 14:10:00,38.88,38.95,38.88,38.93,910248.0,33.7919,33.8527,33.7919,33.8353,910248.0
2019-08-15 14:15:00,38.92,38.94,38.9,38.92,332642.0,33.8266,33.844,33.8093,33.8266,332642.0
2019-08-15 14:20:00,38.92,39.01,38.91,38.97,671921.0,33.8266,33.9049,33.818,33.8701,671921.0
2019-08-15 14:25:00,38.97,39.0,38.97,38.98,439583.0,33.8701,33.8962,33.8701,33.8788,439583.0
2019-08-15 14:30:00,38.97,39.0,38.93,38.99,521288.0,33.8701,33.8962,33.8353,33.8875,521288.0
2019-08-15 14:35:00,39.0,39.0,38.95,38.97,243667.0,33.8962,33.8962,33.8527,33.8701,243667.0
2019-08-15 14:40:00,38.97,39.01,38.97,39.01,309359.0,33.8701,33.9049,33.8701,33.9049,309359.0
2019-08-15 14:45:00,39.0,39.03,38.99,39.02,651868.0,33.8962,33.9222,33.8875,33.9136,651868.0
2019-08-15 14:50:00,39.02,39.04,38.97,39.03,469265.0,33.9136,33.9309,33.8701,33.9222,469265.0
2019-08-15 14:55:00,39.03,39.04,39.0,39.02,280821.0,33.9222,33.9309,33.8962,33.9136,280821.0
2019-08-15 15:00:00,39.03,39.08,39.02,39.08,537287.0,33.9222,33.9657,33.9136,33.9657,537287.0
2019-08-15 15:05:00,39.09,39.1,39.06,39.09,259664.0,33.9744,33.9831,33.9483,33.9744,259664.0
2019-08-15 15:10:00,39.09,39.09,39.05,39.06,428669.0,33.9744,33.9744,33.9396,33.9483,428669.0
2019-08-15 15:15:00,39.07,39.07,39.04,39.05,233195.0,33.957,33.957,33.9309,33.9396,233195.0
2019-08-15 15:20:00,39.05,39.07,39.02,39.02,947702.0,33.9396,33.957,33.9136,33.9136,947702.0
2019-08-15 15:25:00,39.03,39.04,39.01,39.02,812288.0,33.9222,33.9309,33.9049,33.9136,812288.0
2019-08-15 15:30:00,39.02,39.06,39.02,39.04,638129.0,33.9136,33.9483,33.9136,33.9309,638129.0
2019-08-15 15:35:00,39.04,39.06,39.03,39.05,506173.0,33.9309,33.9483,33.9222,33.9396,506173.0
2019-08-15 15:40:00,39.06,39.1,39.04,39.09,619817.0,33.9483,33.9831,33.9309,33.9744,619817.0
2019-08-15 15:45:00,39.09,39.12,39.07,39.11,907409.0,33.9744,34.0005,33.957,33.9918,907409.0
2019-08-15 15:50:00,39.11,39.13,39.08,39.09,1288608.0,33.9918,34.0092,33.9657,33.9744,1288608.0
2019-08-15 15:55:00,39.09,39.1,38.99,39.02,10296943.0,33.9744,33.9831,33.8875,33.9136,10296943.0
2019-08-16 09:30:00,39.36,39.44,39.36,39.43,508501.0,34.2091,34.2786,34.2091,34.2699,508501.0
2019-08-16 09:35:00,39.43,39.45,39.41,39.43,500872.0,34.2699,34.2873,34.2525,34.2699,500872.0
2019-08-16 09:40:00,39.43,39.44,39.37,39.38,387604.0,34.2699,34.2786,34.2178,34.2264,387604.0
2019-08-16 09:45:00,39.38,39.41,39.37,39.39,449344.0,34.2264,34.2525,34.2178,34.2351,449344.0
2019-08-16 09:50:00,39.39,39.43,39.37,39.41,709109.0,34.2351,34.2699,34.2178,34.2525,709109.0
2019-08-16 09:55:00,39.41,39.42,39.37,39.4,416960.0,34.2525,34.2612,34.2178,34.2438,416960.0
2019-08-16 10:00:00,39.4,39.41,39.38,39.4,313008.0,34.2438,34.2525,34.2264,34.2438,313008.0
2019-08-16 10:05:00,39.4,39.41,39.36,39.38,383208.0,34.2438,34.2525,34.2091,34.2264,383208.0
2019-08-16 10:10:00,39.38,39.41,39.37,39.4,456495.0,34.2264,34.2525,34.2178,34.2438,456495.0
2019-08-16 10:15:00,39.4,39.41,39.37,39.38,958740.0,34.2438,34.2525,34.2178,34.2264,958740.0
2019-08-16 10:20:00,39.38,39.55,39.36,39.48,3089631.0,34.2264,34.3742,34.2091,34.3134,3089631.0
2019-08-16 10:25:00,39.48,39.49,39.38,39.39,1165602.0,34.3134,34.322,34.2264,34.2351,1165602.0
2019-08-16 10:30:00,39.4,39.43,39.39,39.41,329786.0,34.2438,34.2699,34.2351,34.2525,329786.0
2019-08-16 10:35:00,39.41,39.45,39.4,39.41,261091.0,34.2525,34.2873,34.2438,34.2525,261091.0
2019-08-16 10:40:00,39.41,39.47,39.41,39.46,580568.0,34.2525,34.3047,34.2525,34.296,580568.0
2019-08-16 10:45:00,39.46,39.54,39.46,39.52,607628.0,34.296,34.3655,34.296,34.3481,607628.0
2019-08-16 10:50:00,39.53,39.57,39.52,39.55,1717673.0,34.3568,34.3916,34.3481,34.3742,1717673.0
2019-08-16 10:55:00,39.56,39.61,39.55,39.61,620630.0,34.3829,34.4263,34.3742,34.4263,620630.0
2019-08-16 11:00:00,39.61,39.63,39.6,39.61,788392.0,34.4263,34.4437,34.4177,34.4263,788392.0
2019-08-16 11:05:00,39.61,39.61,39.58,39.58,375515.0,34.4263,34.4263,34.4003,34.4003,375515.0
2019-08-16 11:10:00,39.59,39.6,39.55,39.55,957585.0,34.409,34.4177,34.3742,34.3742,957585.0
2019-08-16 11:15:00,39.56,39.56,39.51,39.54,328021.0,34.3829,34.3829,34.3394,34.3655,328021.0
2019-08-16 11:20:00,39.54,39.57,39.53,39.55,293988.0,34.3655,34.3916,34.3568,34.3742,293988.0
2019-08-16 11:25:00,39.55,39.56,39.53,39.55,282405.0,34.3742,34.3829,34.3568,34.3742,282405.0
2019-08-16 11:30:00,39.55,39.56,39.51,39.55,255167.0,34.3742,34.3829,34.3394,34.3742,255167.0
2019-08-16 11:35:00,39.55,39.56,39.52,39.53,218156.0,34.3742,34.3829,34.3481,34.3568,218156.0
2019-08-16 11:40:00,39.52,39.54,39.51,39.53,354453.0,34.3481,34.3655,34.3394,34.3568,354453.0
2019-08-16 11:45:00,39.53,39.56,39.52,39.55,463004.0,34.3568,34.3829,34.3481,34.3742,463004.0
2019-08-16 11:50:00,39.55,39.58,39.54,39.55,220826.0,34.3742,34.4003,34.3655,34.3742,220826.0
2019-08-16 11:55:00,39.55,39.56,39.54,39.55,349115.0,34.3742,34.3829,34.3655,34.3742,349115.0
2019-08-16 12:00:00,39.54,39.56,39.53,39.53,397339.0,34.3655,34.3829,34.3568,34.3568,397339.0
2019-08-16 12:05:00,39.53,39.55,39.52,39.54,417323.0,34.3568,34.3742,34.3481,34.3655,417323.0
2019-08-16 12:10:00,39.54,39.55,39.53,39.54,557416.0,34.3655,34.3742,34.3568,34.3655,557416.0
2019-08-16 12:15:00,39.54,39.55,39.49,39.53,204813.0,34.3655,34.3742,34.322,34.3568,204813.0
2019-08-16 12:20:00,39.52,39.56,39.52,39.56,940928.0,34.3481,34.3829,34.3481,34.3829,940928.0
2019-08-16 12:25:00,39.56,39.59,39.55,39.57,488263.0,34.3829,34.409,34.3742,34.3916,488263.0
2019-08-16 12:30:00,39.57,39.6,39.56,39.59,201199.0,34.3916,34.4177,34.3829,34.409,201199.0
2019-08-16 12:35:00,39.59,39.63,39.58,39.62,292516.0,34.409,34.4437,34.4003,34.435,292516.0
2019-08-16 12:40:00,39.62,39.63,39.6,39.63,169499.0,34.435,34.4437,34.4177,34.4437,169499.0
2019-08-16 12:45:00,39.63,39.64,39.6,39.62,168921.0,34.4437,34.4524,34.4177,34.435,168921.0
2019-08-16 12:50:00,39.62,39.62,39.58,39.58,983153.0,34.435,34.435,34.4003,34.4003,983153.0
2019-08-16 12:55:00,39.58,39.6,39.56,39.57,212136.0,34.4003,34.4177,34.3829,34.3916,212136.0
2019-08-16 13:00:00,39.58,39.59,39.57,39.57,123176.0,34.4003,34.409,34.3916,34.3916,123176.0
2019-08-16 13:05:00,39.58,39.59,39.56,39.58,453215.0,34.4003,34.409,34.3829,34.4003,453215.0
2019-08-16 13:10:00,39.59,39.6,39.57,39.59,394263.0,34.409,34.4177,34.3916,34.409,394263.0
2019-08-16 13:15:00,39.59,39.61,39.57,39.61,450579.0,34.409,34.4263,34.3916,34.4263,450579.0
2019-08-16 13:20:00,39.61,39.61,39.58,39.59,287877.0,34.4263,34.4263,34.4003,34.409,287877.0
2019-08-16 13:25:00,39.59,39.6,39.58,39.59,141650.0,34.409,34.4177,34.4003,34.409,141650.0
2019-08-16 13:30:00,39.59,39.6,39.58,39.59,210756.0,34.409,34.4177,34.4003,34.409,210756.0
2019-08-16 13:35:00,39.6,39.6,39.57,39.57,931706.0,34.4177,34.4177,34.3916,34.3916,931706.0
2019-08-16 13:40:00,39.58,39.58,39.56,39.56,400647.0,34.4003,34.4003,34.3829,34.3829,400647.0
2019-08-16 13:45:00,39.56,39.58,39.55,39.57,241396.0,34.3829,34.4003,34.3742,34.3916,241396.0
2019-08-16 13:50:00,39.57,39.58,39.56,39.57,325234.0,34.3916,34.4003,34.3829,34.3916,325234.0
2019-08-16 13:55:00,39.56,39.57,39.56,39.57,305923.0,34.3829,34.3916,34.3829,34.3916,305923.0
2019-08-16 14:00:00,39.57,39.57,39.55,39.57,692382.0,34.3916,34.3916,34.3742,34.3916,692382.0
2019-08-16 14:05:00,39.57,39.57,39.56,39.57,282439.0,34.3916,34.3916,34.3829,34.3916,282439.0
2019-08-16 14:10:00,39.57,39.59,39.56,39.59,203694.0,34.3916,34.409,34.3829,34.409,203694.0
2019-08-16 14:15:00,39.59,39.6,39.58,39.6,245960.0,34.409,34.4177,34.4003,34.4177,245960.0
2019-08-16 14:20:00,39.6,39.6,39.59,39.6,89606.0,34.4177,34.4177,34.409,34.4177,89606.0
2019-08-16 14:25:00,39.59,39.6,39.58,39.59,142803.0,34.409,34.4177,34.4003,34.409,142803.0
2019-08-16 14:30:00,39.59,39.6,39.59,39.6,119272.0,34.409,34.4177,34.409,34.4177,119272.0
2019-08-16 14:35:00,39.59,39.6,39.56,39.57,394981.0,34.409,34.4177,34.3829,34.3916,394981.0
2019-08-16 14:40:00,39.58,39.58,39.56,39.57,106285.0,34.4003,34.4003,34.3829,34.3916,106285.0
2019-08-16 14:45:00,39.58,39.59,39.57,39.59,309465.0,34.4003,34.409,34.3916,34.409,309465.0
2019-08-16 14:50:00,39.58,39.59,39.58,39.59,100574.0,34.4003,34.409,34.4003,34.409,100574.0
2019-08-16 14:55:00,39.59,39.6,39.58,39.58,246796.0,34.409,34.4177,34.4003,34.4003,246796.0
2019-08-16 15:00:00,39.59,39.6,39.56,39.6,697692.0,34.409,34.4177,34.3829,34.4177,697692.0
2019-08-16 15:05:00,39.59,39.62,39.59,39.61,1644071.0,34.409,34.435,34.409,34.4263,1644071.0
2019-08-16 15:10:00,39.62,39.62,39.59,39.61,265629.0,34.435,34.435,34.409,34.4263,265629.0
2019-08-16 15:15:00,39.6,39.61,39.58,39.6,318433.0,34.4177,34.4263,34.4003,34.4177,318433.0
2019-08-16 15:20:00,39.6,39.61,39.58,39.58,250645.0,34.4177,34.4263,34.4003,34.4003,250645.0
2019-08-16 15:25:00,39.59,39.59,39.57,39.58,357604.0,34.409,34.409,34.3916,34.4003,357604.0
2019-08-16 15:30:00,39.58,39.58,39.55,39.55,682504.0,34.4003,34.4003,34.3742,34.3742,682504.0
2019-08-16 15:35:00,39.55,39.57,39.55,39.57,555080.0,34.3742,34.3916,34.3742,34.3916,555080.0
2019-08-16 15:40:00,39.56,39.59,39.56,39.59,416879.0,34.3829,34.409,34.3829,34.409,416879.0
2019-08-16 15:45:00,39.59,39.59,39.57,39.58,963897.0,34.409,34.409,34.3916,34.4003,963897.0
2019-08-16 15:50:00,39.59,39.63,39.58,39.62,2281671.0,34.409,34.4437,34.4003,34.435,2281671.0
2019-08-16 15:55:00,39.62,39.63,39.55,39.56,5636535.0,34.435,34.4437,34.3742,34.3829,5636535.0
2019-08-19 09:30:00,40.04,40.05,40.0,40.01,1155718.0,34.8001,34.8088,34.7653,34.774,1155718.0
2019-08-19 09:35:00,40.01,40.05,40.0,40.0,459424.0,34.774,34.8088,34.7653,34.7653,459424.0
2019-08-19 09:40:00,40.0,40.05,39.97,39.98,2090506.0,34.7653,34.8088,34.7392,34.7479,2090506.0
2019-08-19 09:45:00,39.99,39.99,39.94,39.94,1196214.0,34.7566,34.7566,34.7132,34.7132,1196214.0
2019-08-19 09:50:00,39.94,39.94,39.87,39.88,1201354.0,34.7132,34.7132,34.6523,34.661,1201354.0
2019-08-19 09:55:00,39.88,39.9,39.86,39.86,515880.0,34.661,34.6784,34.6436,34.6436,515880.0
2019-08-19 10:00:00,39.87,39.87,39.8,39.84,472153.0,34.6523,34.6523,34.5915,34.6262,472153.0
2019-08-19 10:05:00,39.84,39.86,39.82,39.83,328021.0,34.6262,34.6436,34.6089,34.6176,328021.0
2019-08-19 10:10:00,39.82,39.83,39.79,39.81,151653.0,34.6089,34.6176,34.5828,34.6002,151653.0
2019-08-19 10:15:00,39.81,39.82,39.78,39.78,1741410.0,34.6002,34.6089,34.5741,34.5741,1741410.0
2019-08-19 10:20:00,39.78,39.8,39.76,39.79,1894188.0,34.5741,34.5915,34.5567,34.5828,1894188.0
2019-08-19 10:25:00,39.79,39.83,39.78,39.8,918428.0,34.5828,34.6176,34.5741,34.5915,918428.0
2019-08-19 10:30:00,39.8,39.82,39.79,39.82,689632.0,34.5915,34.6089,34.5828,34.6089,689632.0
2019-08-19 10:35:00,39.82,39.85,39.8,39.84,1195770.0,34.6089,34.6349,34.5915,34.6262,1195770.0
2019-08-19 10:40:00,39.84,39.84,39.79,39.8,480742.0,34.6262,34.6262,34.5828,34.5915,480742.0
2019-08-19 10:45:00,39.8,39.83,39.78,39.82,236898.0,34.5915,34.6176,34.5741,34.6089,236898.0
2019-08-19 10:50:00,39.83,39.83,39.8,39.83,261583.0,34.6176,34.6176,34.5915,34.6176,261583.0
2019-08-19 10:55:00,39.83,39.83,39.79,39.79,234498.0,34.6176,34.6176,34.5828,34.5828,234498.0
2019-08-19 11:00:00,39.8,39.83,39.79,39.82,156256.0,34.5915,34.6176,34.5828,34.6089,156256.0
2019-08-19 11:05:00,39.82,39.83,39.8,39.81,245101.0,34.6089,34.6176,34.5915,34.6002,245101.0
2019-08-19 11:10:00,39.81,39.85,39.81,39.83,499367.0,34.6002,34.6349,34.6002,34.6176,499367.0
2019-08-19 11:15:00,39.83,39.87,39.82,39.84,274245.0,34.6176,34.6523,34.6089,34.6262,274245.0
2019-08-19 11:20:00,39.85,39.85,39.82,39.83,211745.0,34.6349,34.6349,34.6089,34.6176,211745.0
2019-08-19 11:25:00,39.83,39.84,39.81,39.83,476034.0,34.6176,34.6262,34.6002,34.6176,476034.0
2019-08-19 11:30:00,39.83,39.84,39.8,39.84,765854.0,34.6176,34.6262,34.5915,34.6262,765854.0
2019-08-19 11:35:00,39.84,39.85,39.83,39.84,275439.0,34.6262,34.6349,34.6176,34.6262,275439.0
2019-08-19 11:40:00,39.84,39.85,39.82,39.84,681751.0,34.6262,34.6349,34.6089,34.6262,681751.0
2019-08-19 11:45:00,39.84,39.85,39.79,39.8,387500.0,34.6262,34.6349,34.5828,34.5915,387500.0
2019-08-19 11:50:00,39.8,39.81,39.77,39.79,867796.0,34.5915,34.6002,34.5654,34.5828,867796.0
2019-08-19 11:55:00,39.79,39.8,39.78,39.79,377245.0,34.5828,34.5915,34.5741,34.5828,377245.0
2019-08-19 12:00:00,39.79,39.79,39.75,39.77,524109.0,34.5828,34.5828,34.548,34.5654,524109.0
2019-08-19 12:05:00,39.77,39.78,39.75,39.77,415902.0,34.5654,34.5741,34.548,34.5654,415902.0
2019-08-19 12:10:00,39.77,39.78,39.75,39.76,331897.0,34.5654,34.5741,34.548,34.5567,331897.0
2019-08-19 12:15:00,39.75,39.76,39.74,39.75,359320.0,34.548,34.5567,34.5393,34.548,359320.0
2019-08-19 12:20:00,39.75,39.76,39.74,39.75,390328.0,34.548,34.5567,34.5393,34.548,390328.0
2019-08-19 12:25:00,39.75,39.75,39.71,39.73,409696.0,34.548,34.548,34.5133,34.5306,409696.0
2019-08-19 12:30:00,39.73,39.73,39.72,39.72,259578.0,34.5306,34.5306,34.5219,34.5219,259578.0
2019-08-19 12:35:00,39.72,39.75,39.71,39.75,712166.0,34.5219,34.548,34.5133,34.548,712166.0
2019-08-19 12:40:00,39.75,39.77,39.73,39.76,875990.0,34.548,34.5654,34.5306,34.5567,875990.0
2019-08-19 12:45:00,39.77,39.79,39.76,39.77,661930.0,34.5654,34.5828,34.5567,34.5654,661930.0
2019-08-19 12:50:00,39.78,39.78,39.75,39.75,240106.0,34.5741,34.5741,34.548,34.548,240106.0
2019-08-19 12:55:00,39.76,39.76,39.74,39.76,467946.0,34.5567,34.5567,34.5393,34.5567,467946.0
2019-08-19 13:00:00,39.76,39.77,39.74,39.77,416538.0,34.5567,34.5654,34.5393,34.5654,416538.0
2019-08-19 13:05:00,39.77,39.77,39.75,39.77,297286.0,34.5654,34.5654,34.548,34.5654,297286.0
2019-08-19 13:10:00,39.77,39.78,39.76,39.77,179128.0,34.5654,34.5741,34.5567,34.5654,179128.0
2019-08-19 13:15:00,39.77,39.79,39.76,39.79,419778.0,34.5654,34.5828,34.5567,34.5828,419778.0
2019-08-19 13:20:00,39.78,39.8,39.78,39.78,193249.0,34.5741,34.5915,34.5741,34.5741,193249.0
2019-08-19 13:25:00,39.78,39.79,39.76,39.77,170435.0,34.5741,34.5828,34.5567,34.5654,170435.0
2019-08-19 13:30:00,39.77,39.78,39.74,39.75,107418.0,34.5654,34.5741,34.5393,34.548,107418.0
2019-08-19 13:35:00,39.75,39.76,39.73,39.74,104470.0,34.548,34.5567,34.5306,34.5393,104470.0
2019-08-19 13:40:00,39.73,39.74,39.71,39.72,277446.0,34.5306,34.5393,34.5133,34.5219,277446.0
2019-08-19 13:45:00,39.71,39.72,39.69,39.71,345194.0,34.5133,34.5219,34.4959,34.5133,345194.0
2019-08-19 13:50:00,39.71,39.73,39.7,39.72,229394.0,34.5133,34.5306,34.5046,34.5219,229394.0
2019-08-19 13:55:00,39.72,39.73,39.71,39.72,119023.0,34.5219,34.5306,34.5133,34.5219,119023.0
2019-08-19 14:00:00,39.72,39.73,39.69,39.71,320840.0,34.5219,34.5306,34.4959,34.5133,320840.0
2019-08-19 14:05:00,39.7,39.7,39.69,39.69,1712415.0,34.5046,34.5046,34.4959,34.4959,1712415.0
2019-08-19 14:10:00,39.7,39.7,39.67,39.67,337441.0,34.5046,34.5046,34.4785,34.4785,337441.0
2019-08-19 14:15:00,39.67,39.69,39.67,39.69,152533.0,34.4785,34.4959,34.4785,34.4959,152533.0
2019-08-19 14:20:00,39.68,39.7,39.68,39.7,61654.0,34.4872,34.5046,34.4872,34.5046,61654.0
2019-08-19 14:25:00,39.69,39.71,39.69,39.7,262979.0,34.4959,34.5133,34.4959,34.5046,262979.0
2019-08-19 14:30:00,39.71,39.72,39.7,39.72,192762.0,34.5133,34.5219,34.5046,34.5219,192762.0
2019-08-19 14:35:00,39.72,39.72,39.7,39.71,90160.0,34.5219,34.5219,34.5046,34.5133,90160.0
2019-08-19 14:40:00,39.71,39.72,39.7,39.71,133806.0,34.5133,34.5219,34.5046,34.5133,133806.0
2019-08-19 14:45:00,39.71,39.71,39.7,39.71,100479.0,34.5133,34.5133,34.5046,34.5133,100479.0
2019-08-19 14:50:00,39.7,39.72,39.7,39.71,143619.0,34.5046,34.5219,34.5046,34.5133,143619.0
2019-08-19 14:55:00,39.71,39.71,39.68,39.68,307746.0,34.5133,34.5133,34.4872,34.4872,307746.0
2019-08-19 15:00:00,39.69,39.71,39.68,39.69,365520.0,34.4959,34.5133,34.4872,34.4959,365520.0
2019-08-19 15:05:00,39.69,39.7,39.68,39.69,155965.0,34.4959,34.5046,34.4872,34.4959,155965.0
2019-08-19 15:10:00,39.7,39.71,39.67,39.7,243512.0,34.5046,34.5133,34.4785,34.5046,243512.0
2019-08-19 15:15:00,39.7,39.71,39.68,39.69,136872.0,34.5046,34.5133,34.4872,34.4959,136872.0
2019-08-19 15:20:00,39.7,39.7,39.68,39.7,85438.0,34.5046,34.5046,34.4872,34.5046,85438.0
2019-08-19 15:25:00,39.69,39.71,39.69,39.7,246016.0,34.4959,34.5133,34.4959,34.5046,246016.0
2019-08-19 15:30:00,39.7,39.72,39.69,39.72,537299.0,34.5046,34.5219,34.4959,34.5219,537299.0
2019-08-19 15:35:00,39.72,39.73,39.71,39.72,319474.0,34.5219,34.5306,34.5133,34.5219,319474.0
2019-08-19 15:40:00,39.71,39.72,39.7,39.71,375010.0,34.5133,34.5219,34.5046,34.5133,375010.0
2019-08-19 15:45:00,39.71,39.71,39.69,39.71,718148.0,34.5133,34.5133,34.4959,34.5133,718148.0
2019-08-19 15:50:00,39.7,39.73,39.7,39.73,720785.0,34.5046,34.5306,34.5046,34.5306,720785.0
2019-08-19 15:55:00,39.73,39.73,39.69,39.7,1958289.0,34.5306,34.5306,34.4959,34.5046,1958289.0
2019-08-20 09:30:00,39.83,39.85,39.74,39.79,2586021.0,34.6176,34.6349,34.5393,34.5828,2586021.0
2019-08-20 09:35:00,39.79,39.82,39.75,39.81,862732.0,34.5828,34.6089,34.548,34.6002,862732.0
2019-08-20 09:40:00,39.81,39.81,39.75,39.8,3230677.0,34.6002,34.6002,34.548,34.5915,3230677.0
2019-08-20 09:45:00,39.79,39.8,39.75,39.76,941650.0,34.5828,34.5915,34.548,34.5567,941650.0
2019-08-20 09:50:00,39.77,39.79,39.73,39.78,969877.0,34.5654,34.5828,34.5306,34.5741,969877.0
2019-08-20 09:55:00,39.78,39.87,39.77,39.82,867684.0,34.5741,34.6523,34.5654,34.6089,867684.0
2019-08-20 10:00:00,39.83,39.87,39.81,39.86,791074.0,34.6176,34.6523,34.6002,34.6436,791074.0
2019-08-20 10:05:00,39.87,39.93,39.86,39.9,612478.0,34.6523,34.7045,34.6436,34.6784,612478.0
2019-08-20 10:10:00,39.9,39.94,39.89,39.92,745549.0,34.6784,34.7132,34.6697,34.6958,745549.0
2019-08-20 10:15:00,39.92,39.94,39.89,39.93,435876.0,34.6958,34.7132,34.6697,34.7045,435876.0
2019-08-20 10:20:00,39.94,39.94,39.89,39.92,1256033.0,34.7132,34.7132,34.6697,34.6958,1256033.0
2019-08-20 10:25:00,39.91,39.95,39.9,39.94,3218161.0,34.6871,34.7219,34.6784,34.7132,3218161.0
2019-08-20 10:30:00,39.94,39.94,39.87,39.87,935730.0,34.7132,34.7132,34.6523,34.6523,935730.0
2019-08-20 10:35:00,39.88,39.91,39.86,39.88,965445.0,34.661,34.6871,34.6436,34.661,965445.0
2019-08-20 10:40:00,39.88,39.94,39.86,39.94,364998.0,34.661,34.7132,34.6436,34.7132,364998.0
2019-08-20 10:45:00,39.94,39.94,39.88,39.89,871525.0,34.7132,34.7132,34.661,34.6697,871525.0
2019-08-20 10:50:00,39.88,39.93,39.87,39.91,394058.0,34.661,34.7045,34.6523,34.6871,394058.0
2019-08-20 10:55:00,39.91,39.96,39.9,39.95,387367.0,34.6871,34.7305,34.6784,34.7219,387367.0
2019-08-20 11:00:00,39.95,39.97,39.93,39.95,112120.0,34.7219,34.7392,34.7045,34.7219,112120.0
2019-08-20 11:05:00,39.95,39.96,39.92,39.93,281997.0,34.7219,34.7305,34.6958,34.7045,281997.0
2019-08-20 11:10:00,39.94,39.96,39.93,39.93,430405.0,34.7132,34.7305,34.7045,34.7045,430405.0
2019-08-20 11:15:00,39.93,39.94,39.91,39.92,165519.0,34.7045,34.7132,34.6871,34.6958,165519.0
2019-08-20 11:20:00,39.92,39.93,39.87,39.88,172474.0,34.6958,34.7045,34.6523,34.661,172474.0
2019-08-20 11:25:00,39.88,39.89,39.86,39.87,145338.0,34.661,34.6697,34.6436,34.6523,145338.0
2019-08-20 11:30:00,39.87,39.88,39.85,39.86,394322.0,34.6523,34.661,34.6349,34.6436,394322.0
2019-08-20 11:35:00,39.86,39.88,39.84,39.86,268736.0,34.6436,34.661,34.6262,34.6436,268736.0
2019-08-20 11:40:00,39.85,39.87,39.83,39.85,299822.0,34.6349,34.6523,34.6176,34.6349,299822.0
2019-08-20 11:45:00,39.84,39.87,39.84,39.87,91963.0,34.6262,34.6523,34.6262,34.6523,91963.0
2019-08-20 11:50:00,39.86,39.87,39.84,39.87,341320.0,34.6436,34.6523,34.6262,34.6523,341320.0
2019-08-20 11:55:00,39.87,39.87,39.84,39.86,219598.0,34.6523,34.6523,34.6262,34.6436,219598.0
2019-08-20 12:00:00,39.86,39.89,39.85,39.88,152642.0,34.6436,34.6697,34.6349,34.661,152642.0
2019-08-20 12:05:00,39.88,39.89,39.87,39.88,141453.0,34.661,34.6697,34.6523,34.661,141453.0
2019-08-20 12:10:00,39.89,39.9,39.88,39.9,87707.0,34.6697,34.6784,34.661,34.6784,87707.0
2019-08-20 12:15:00,39.9,39.91,39.88,39.91,131040.0,34.6784,34.6871,34.661,34.6871,131040.0
2019-08-20 12:20:00,39.91,39.91,39.86,39.86,737887.0,34.6871,34.6871,34.6436,34.6436,737887.0
2019-08-20 12:25:00,39.87,39.87,39.85,39.87,154410.0,34.6523,34.6523,34.6349,34.6523,154410.0
2019-08-20 12:30:00,39.87,39.88,39.84,39.86,266913.0,34.6523,34.661,34.6262,34.6436,266913.0
2019-08-20 12:35:00,39.86,39.86,39.83,39.84,446774.0,34.6436,34.6436,34.6176,34.6262,446774.0
2019-08-20 12:40:00,39.84,39.85,39.83,39.84,53841.0,34.6262,34.6349,34.6176,34.6262,53841.0
2019-08-20 12:45:00,39.85,39.85,39.84,39.84,38577.0,34.6349,34.6349,34.6262,34.6262,38577.0
2019-08-20 12:50:00,39.84,39.86,39.84,39.85,188058.0,34.6262,34.6436,34.6262,34.6349,188058.0
2019-08-20 12:55:00,39.85,39.86,39.84,39.86,98642.0,34.6349,34.6436,34.6262,34.6436,98642.0
2019-08-20 13:00:00,39.86,39.86,39.84,39.85,176686.0,34.6436,34.6436,34.6262,34.6349,176686.0
2019-08-20 13:05:00,39.85,39.86,39.84,39.86,93545.0,34.6349,34.6436,34.6262,34.6436,93545.0
2019-08-20 13:10:00,39.86,39.86,39.85,39.85,134938.0,34.6436,34.6436,34.6349,34.6349,134938.0
2019-08-20 13:15:00,39.86,39.86,39.83,39.85,252310.0,34.6436,34.6436,34.6176,34.6349,252310.0
2019-08-20 13:20:00,39.84,39.85,39.83,39.84,208079.0,34.6262,34.6349,34.6176,34.6262,208079.0
2019-08-20 13:25:00,39.84,39.84,39.82,39.83,216261.0,34.6262,34.6262,34.6089,34.6176,216261.0
2019-08-20 13:30:00,39.83,39.84,39.81,39.82,342388.0,34.6176,34.6262,34.6002,34.6089,342388.0
2019-08-20 13:35:00,39.81,39.81,39.77,39.81,393329.0,34.6002,34.6002,34.5654,34.6002,393329.0
2019-08-20 13:40:00,39.8,39.84,39.8,39.84,333996.0,34.5915,34.6262,34.5915,34.6262,333996.0
2019-08-20 13:45:00,39.83,39.85,39.82,39.83,757440.0,34.6176,34.6349,34.6089,34.6176,757440.0
2019-08-20 13:50:00,39.83,39.89,39.82,39.88,280397.0,34.6176,34.6697,34.6089,34.661,280397.0
2019-08-20 13:55:00,39.88,39.89,39.85,39.86,240449.0,34.661,34.6697,34.6349,34.6436,240449.0
2019-08-20 14:00:00,39.86,39.88,39.82,39.84,254675.0,34.6436,34.661,34.6089,34.6262,254675.0
2019-08-20 14:05:00,39.83,39.85,39.82,39.83,162610.0,34.6176,34.6349,34.6089,34.6176,162610.0
2019-08-20 14:10:00,39.83,39.84,39.81,39.82,187732.0,34.6176,34.6262,34.6002,34.6089,187732.0
2019-08-20 14:15:00,39.82,39.85,39.81,39.84,196723.0,34.6089,34.6349,34.6002,34.6262,196723.0
2019-08-20 14:20:00,39.84,39.85,39.8,39.83,465976.0,34.6262,34.6349,34.5915,34.6176,465976.0
2019-08-20 14:25:00,39.83,39.85,39.82,39.84,272397.0,34.6176,34.6349,34.6089,34.6262,272397.0
2019-08-20 14:30:00,39.83,39.86,39.82,39.85,134023.0,34.6176,34.6436,34.6089,34.6349,134023.0
2019-08-20 14:35:00,39.85,39.86,39.84,39.84,81974.0,34.6349,34.6436,34.6262,34.6262,81974.0
2019-08-20 14:40:00,39.84,39.85,39.82,39.82,84223.0,34.6262,34.6349,34.6089,34.6089,84223.0
2019-08-20 14:45:00,39.83,39.85,39.81,39.84,150912.0,34.6176,34.6349,34.6002,34.6262,150912.0
2019-08-20 14:50:00,39.84,39.85,39.82,39.84,188836.0,34.6262,34.6349,34.6089,34.6262,188836.0
2019-08-20 14:55:00,39.84,39.85,39.82,39.84,129127.0,34.6262,34.6349,34.6089,34.6262,129127.0
2019-08-20 15:00:00,39.84,39.84,39.81,39.81,279747.0,34.6262,34.6262,34.6002,34.6002,279747.0
2019-08-20 15:05:00,39.82,39.84,39.81,39.82,191327.0,34.6089,34.6262,34.6002,34.6089,191327.0
2019-08-20 15:10:00,39.82,39.85,39.82,39.84,135341.0,34.6089,34.6349,34.6089,34.6262,135341.0
2019-08-20 15:15:00,39.84,39.85,39.82,39.83,221330.0,34.6262,34.6349,34.6089,34.6176,221330.0
2019-08-20 15:20:00,39.84,39.85,39.82,39.84,352093.0,34.6262,34.6349,34.6089,34.6262,352093.0
2019-08-20 15:25:00,39.84,39.87,39.83,39.86,1701722.0,34.6262,34.6523,34.6176,34.6436,1701722.0
2019-08-20 15:30:00,39.87,39.87,39.85,39.85,261850.0,34.6523,34.6523,34.6349,34.6349,261850.0
2019-08-20 15:35:00,39.86,39.86,39.83,39.84,380592.0,34.6436,34.6436,34.6176,34.6262,380592.0
2019-08-20 15:40:00,39.84,39.85,39.83,39.84,785964.0,34.6262,34.6349,34.6176,34.6262,785964.0
2019-08-20 15:45:00,39.84,39.85,39.82,39.84,671721.0,34.6262,34.6349,34.6089,34.6262,671721.0
2019-08-20 15:50:00,39.84,39.84,39.81,39.82,889904.0,34.6262,34.6262,34.6002,34.6089,889904.0
2019-08-20 15:55:00,39.81,39.82,39.77,39.79,2617057.0,34.6002,34.6089,34.5654,34.5828,2617057.0
2019-08-21 09:30:00,40.2,40.2,40.09,40.11,931416.0,34.9391,34.9391,34.8435,34.8609,931416.0
2019-08-21 09:35:00,40.11,40.12,40.08,40.1,556017.0,34.8609,34.8696,34.8348,34.8522,556017.0
2019-08-21 09:40:00,40.11,40.16,40.1,40.13,358033.0,34.8609,34.9044,34.8522,34.8783,358033.0
2019-08-21 09:45:00,40.13,40.15,40.09,40.11,522465.0,34.8783,34.8957,34.8435,34.8609,522465.0
2019-08-21 09:50:00,40.11,40.12,40.09,40.11,636817.0,34.8609,34.8696,34.8435,34.8609,636817.0
2019-08-21 09:55:00,40.11,40.14,40.1,40.13,345597.0,34.8609,34.887,34.8522,34.8783,345597.0
2019-08-21 10:00:00,40.13,40.16,40.12,40.14,439661.0,34.8783,34.9044,34.8696,34.887,439661.0
2019-08-21 10:05:00,40.14,40.14,40.09,40.09,185361.0,34.887,34.887,34.8435,34.8435,185361.0
2019-08-21 10:10:00,40.09,40.1,40.05,40.06,702332.0,34.8435,34.8522,34.8088,34.8175,702332.0
2019-08-21 10:15:00,40.05,40.09,40.04,40.09,588423.0,34.8088,34.8435,34.8001,34.8435,588423.0
2019-08-21 10:20:00,40.09,40.1,40.07,40.09,270373.0,34.8435,34.8522,34.8261,34.8435,270373.0
2019-08-21 10:25:00,40.1,40.11,40.08,40.1,1207868.0,34.8522,34.8609,34.8348,34.8522,1207868.0
2019-08-21 10:30:00,40.09,40.11,40.07,40.07,309346.0,34.8435,34.8609,34.8261,34.8261,309346.0
2019-08-21 10:35:00,40.07,40.08,40.04,40.05,517058.0,34.8261,34.8348,34.8001,34.8088,517058.0
2019-08-21 10:40:00,40.04,40.06,40.03,40.03,572794.0,34.8001,34.8175,34.7914,34.7914,572794.0
2019-08-21 10:45:00,40.03,40.05,40.02,40.04,128204.0,34.7914,34.8088,34.7827,34.8001,128204.0
2019-08-21 10:50:00,40.04,40.05,40.03,40.05,207963.0,34.8001,34.8088,34.7914,34.8088,207963.0
2019-08-21 10:55:00,40.05,40.07,40.03,40.07,526994.0,34.8088,34.8261,34.7914,34.8261,526994.0
2019-08-21 11:00:00,40.06,40.07,40.02,40.05,1258831.0,34.8175,34.8261,34.7827,34.8088,1258831.0
2019-08-21 11:05:00,40.05,40.09,40.05,40.08,306179.0,34.8088,34.8435,34.8088,34.8348,306179.0
2019-08-21 11:10:00,40.09,40.1,40.07,40.09,241408.0,34.8435,34.8522,34.8261,34.8435,241408.0
2019-08-21 11:15:00,40.09,40.1,40.06,40.07,141043.0,34.8435,34.8522,34.8175,34.8261,141043.0
2019-08-21 11:20:00,40.07,40.07,40.05,40.07,229143.0,34.8261,34.8261,34.8088,34.8261,229143.0
2019-08-21 11:25:00,40.07,40.08,40.06,40.07,126251.0,34.8261,34.8348,34.8175,34.8261,126251.0
2019-08-21 11:30:00,40.07,40.09,40.05,40.08,583332.0,34.8261,34.8435,34.8088,34.8348,583332.0
2019-08-21 11:35:00,40.09,40.12,40.08,40.12,599498.0,34.8435,34.8696,34.8348,34.8696,599498.0
2019-08-21 11:40:00,40.12,40.14,40.11,40.12,251289.0,34.8696,34.887,34.8609,34.8696,251289.0
2019-08-21 11:45:00,40.13,40.13,40.1,40.1,325663.0,34.8783,34.8783,34.8522,34.8522,325663.0
2019-08-21 11:50:00,40.11,40.11,40.09,40.11,143441.0,34.8609,34.8609,34.8435,34.8609,143441.0
2019-08-21 11:55:00,40.11,40.19,40.1,40.17,943082.0,34.8609,34.9304,34.8522,34.9131,943082.0
2019-08-21 12:00:00,40.17,40.19,40.14,40.16,1427369.0,34.9131,34.9304,34.887,34.9044,1427369.0
2019-08-21 12:05:00,40.16,40.18,40.14,40.15,829079.0,34.9044,34.9218,34.887,34.8957,829079.0
2019-08-21 12:10:00,40.14,40.16,40.14,40.15,224526.0,34.887,34.9044,34.887,34.8957,224526.0
2019-08-21 12:15:00,40.15,40.16,40.13,40.14,159779.0,34.8957,34.9044,34.8783,34.887,159779.0
2019-08-21 12:20:00,40.14,40.14,40.12,40.13,142175.0,34.887,34.887,34.8696,34.8783,142175.0
2019-08-21 12:25:00,40.13,40.14,40.12,40.13,153999.0,34.8783,34.887,34.8696,34.8783,153999.0
2019-08-21 12:30:00,40.14,40.16,40.12,40.15,156712.0,34.887,34.9044,34.8696,34.8957,156712.0
2019-08-21 12:35:00,40.15,40.15,40.13,40.14,86902.0,34.8957,34.8957,34.8783,34.887,86902.0
2019-08-21 12:40:00,40.14,40.15,40.12,40.14,85029.0,34.887,34.8957,34.8696,34.887,85029.0
2019-08-21 12:45:00,40.14,40.15,40.13,40.15,185847.0,34.887,34.8957,34.8783,34.8957,185847.0
2019-08-21 12:50:00,40.15,40.16,40.13,40.16,82383.0,34.8957,34.9044,34.8783,34.9044,82383.0
2019-08-21 12:55:00,40.16,40.17,40.15,40.15,99301.0,34.9044,34.9131,34.8957,34.8957,99301.0
2019-08-21 13:00:00,40.16,40.16,40.13,40.14,136084.0,34.9044,34.9044,34.8783,34.887,136084.0
2019-08-21 13:05:00,40.15,40.15,40.12,40.14,212967.0,34.8957,34.8957,34.8696,34.887,212967.0
2019-08-21 13:10:00,40.13,40.14,40.12,40.13,186268.0,34.8783,34.887,34.8696,34.8783,186268.0
2019-08-21 13:15:00,40.14,40.14,40.12,40.14,113231.0,34.887,34.887,34.8696,34.887,113231.0
2019-08-21 13:20:00,40.14,40.16,40.14,40.16,117107.0,34.887,34.9044,34.887,34.9044,117107.0
2019-08-21 13:25:00,40.16,40.16,40.15,40.16,45766.0,34.9044,34.9044,34.8957,34.9044,45766.0
2019-08-21 13:30:00,40.16,40.16,40.14,40.14,117382.0,34.9044,34.9044,34.887,34.887,117382.0
2019-08-21 13:35:00,40.15,40.15,40.14,40.14,88777.0,34.8957,34.8957,34.887,34.887,88777.0
2019-08-21 13:40:00,40.15,40.15,40.12,40.13,538697.0,34.8957,34.8957,34.8696,34.8783,538697.0
2019-08-21 13:45:00,40.13,40.13,40.12,40.13,126137.0,34.8783,34.8783,34.8696,34.8783,126137.0
2019-08-21 13:50:00,40.12,40.13,40.11,40.12,184012.0,34.8696,34.8783,34.8609,34.8696,184012.0
2019-08-21 13:55:00,40.12,40.13,40.1,40.11,234182.0,34.8696,34.8783,34.8522,34.8609,234182.0
2019-08-21 14:00:00,40.11,40.11,39.97,40.09,1910078.0,34.8609,34.8609,34.7392,34.8435,1910078.0
2019-08-21 14:05:00,40.09,40.13,40.08,40.09,460288.0,34.8435,34.8783,34.8348,34.8435,460288.0
2019-08-21 14:10:00,40.1,40.13,40.08,40.13,253765.0,34.8522,34.8783,34.8348,34.8783,253765.0
2019-08-21 14:15:00,40.13,40.18,40.12,40.16,235823.0,34.8783,34.9218,34.8696,34.9044,235823.0
2019-08-21 14:20:00,40.16,40.17,40.13,40.14,154564.0,34.9044,34.9131,34.8783,34.887,154564.0
2019-08-21 14:25:00,40.14,40.16,40.13,40.14,220783.0,34.887,34.9044,34.8783,34.887,220783.0
2019-08-21 14:30:00,40.14,40.15,40.11,40.12,166880.0,34.887,34.8957,34.8609,34.8696,166880.0
2019-08-21 14:35:00,40.12,40.13,40.07,40.08,976657.0,34.8696,34.8783,34.8261,34.8348,976657.0
2019-08-21 14:40:00,40.08,40.11,40.08,40.11,478121.0,34.8348,34.8609,34.8348,34.8609,478121.0
2019-08-21 14:45:00,40.11,40.12,40.07,40.08,188137.0,34.8609,34.8696,34.8261,34.8348,188137.0
2019-08-21 14:50:00,40.08,40.09,40.06,40.07,208775.0,34.8348,34.8435,34.8175,34.8261,208775.0
2019-08-21 14:55:00,40.07,40.09,40.06,40.08,102405.0,34.8261,34.8435,34.8175,34.8348,102405.0
2019-08-21 15:00:00,40.08,40.11,40.07,40.09,439104.0,34.8348,34.8609,34.8261,34.8435,439104.0
2019-08-21 15:05:00,40.09,40.11,40.07,40.1,359256.0,34.8435,34.8609,34.8261,34.8522,359256.0
2019-08-21 15:10:00,40.1,40.11,40.09,40.1,334175.0,34.8522,34.8609,34.8435,34.8522,334175.0
2019-08-21 15:15:00,40.1,40.11,40.09,40.11,130870.0,34.8522,34.8609,34.8435,34.8609,130870.0
2019-08-21 15:20:00,40.1,40.11,40.09,40.11,212554.0,34.8522,34.8609,34.8435,34.8609,212554.0
2019-08-21 15:25:00,40.11,40.12,40.1,40.11,218624.0,34.8609,34.8696,34.8522,34.8609,218624.0
2019-08-21 15:30:00,40.11,40.14,40.1,40.14,392245.0,34.8609,34.887,34.8522,34.887,392245.0
2019-08-21 15:35:00,40.13,40.14,40.11,40.12,390513.0,34.8783,34.887,34.8609,34.8696,390513.0
2019-08-21 15:40:00,40.12,40.14,40.11,40.13,609990.0,34.8696,34.887,34.8609,34.8783,609990.0
2019-08-21 15:45:00,40.12,40.13,40.11,40.12,618456.0,34.8696,34.8783,34.8609,34.8696,618456.0
2019-08-21 15:50:00,40.12,40.14,40.11,40.14,1122043.0,34.8696,34.887,34.8609,34.887,1122043.0
2019-08-21 15:55:00,40.14,40.16,40.13,40.16,2066649.0,34.887,34.9044,34.8783,34.9044,2066649.0
2019-08-22 09:30:00,39.86,39.88,39.84,39.87,888206.0,34.6436,34.661,34.6262,34.6523,888206.0
2019-08-22 09:35:00,39.87,39.92,39.86,39.89,722213.0,34.6523,34.6958,34.6436,34.6697,722213.0
2019-08-22 09:40:00,39.89,39.91,39.86,39.87,419192.0,34.6697,34.6871,34.6436,34.6523,419192.0
2019-08-22 09:45:00,39.86,39.87,39.83,39.85,418021.0,34.6436,34.6523,34.6176,34.6349,418021.0
2019-08-22 09:50:00,39.84,39.9,39.84,39.89,306310.0,34.6262,34.6784,34.6262,34.6697,306310.0
2019-08-22 09:55:00,39.89,39.89,39.85,39.88,675137.0,34.6697,34.6697,34.6349,34.661,675137.0
2019-08-22 10:00:00,39.88,39.88,39.84,39.86,343851.0,34.661,34.661,34.6262,34.6436,343851.0
2019-08-22 10:05:00,39.85,39.85,39.78,39.79,376790.0,34.6349,34.6349,34.5741,34.5828,376790.0
2019-08-22 10:10:00,39.78,39.78,39.74,39.74,273388.0,34.5741,34.5741,34.5393,34.5393,273388.0
2019-08-22 10:15:00,39.74,39.76,39.71,39.71,275821.0,34.5393,34.5567,34.5133,34.5133,275821.0
2019-08-22 10:20:00,39.71,39.71,39.67,39.68,465911.0,34.5133,34.5133,34.4785,34.4872,465911.0
2019-08-22 10:25:00,39.69,39.69,39.61,39.64,574321.0,34.4959,34.4959,34.4263,34.4524,574321.0
2019-08-22 10:30:00,39.63,39.64,39.56,39.59,1022064.0,34.4437,34.4524,34.3829,34.409,1022064.0
2019-08-22 10:35:00,39.59,39.61,39.53,39.59,1363942.0,34.409,34.4263,34.3568,34.409,1363942.0
2019-08-22 10:40:00,39.59,39.62,39.57,39.58,435876.0,34.409,34.435,34.3916,34.4003,435876.0
2019-08-22 10:45:00,39.59,39.62,39.57,39.61,833781.0,34.409,34.435,34.3916,34.4263,833781.0
2019-08-22 10:50:00,39.61,39.63,39.57,39.59,483540.0,34.4263,34.4437,34.3916,34.409,483540.0
2019-08-22 10:55:00,39.59,39.63,39.57,39.6,1212365.0,34.409,34.4437,34.3916,34.4177,1212365.0
2019-08-22 11:00:00,39.59,39.67,39.58,39.61,881809.0,34.409,34.4785,34.4003,34.4263,881809.0
2019-08-22 11:05:00,39.61,39.68,39.6,39.68,353025.0,34.4263,34.4872,34.4177,34.4872,353025.0
2019-08-22 11:10:00,39.68,39.7,39.66,39.66,586383.0,34.4872,34.5046,34.4698,34.4698,586383.0
2019-08-22 11:15:00,39.67,39.69,39.65,39.66,422294.0,34.4785,34.4959,34.4611,34.4698,422294.0
2019-08-22 11:20:00,39.66,39.67,39.64,39.66,270813.0,34.4698,34.4785,34.4524,34.4698,270813.0
2019-08-22 11:25:00,39.66,39.67,39.62,39.63,549037.0,34.4698,34.4785,34.435,34.4437,549037.0
2019-08-22 11:30:00,39.64,39.68,39.63,39.67,615116.0,34.4524,34.4872,34.4437,34.4785,615116.0
2019-08-22 11:35:00,39.66,39.7,39.66,39.68,182588.0,34.4698,34.5046,34.4698,34.4872,182588.0
2019-08-22 11:40:00,39.67,39.69,39.66,39.66,338379.0,34.4785,34.4959,34.4698,34.4698,338379.0
2019-08-22 11:45:00,39.66,39.67,39.63,39.64,941714.0,34.4698,34.4785,34.4437,34.4524,941714.0
2019-08-22 11:50:00,39.64,39.65,39.62,39.64,293691.0,34.4524,34.4611,34.435,34.4524,293691.0
2019-08-22 11:55:00,39.64,39.64,39.62,39.64,230136.0,34.4524,34.4524,34.435,34.4524,230136.0
2019-08-22 12:00:00,39.64,39.69,39.63,39.68,200630.0,34.4524,34.4959,34.4437,34.4872,200630.0
2019-08-22 12:05:00,39.68,39.73,39.68,39.71,263089.0,34.4872,34.5306,34.4872,34.5133,263089.0
2019-08-22 12:10:00,39.72,39.72,39.67,39.68,427736.0,34.5219,34.5219,34.4785,34.4872,427736.0
2019-08-22 12:15:00,39.68,39.69,39.66,39.69,135041.0,34.4872,34.4959,34.4698,34.4959,135041.0
2019-08-22 12:20:00,39.68,39.69,39.65,39.66,167064.0,34.4872,34.4959,34.4611,34.4698,167064.0
2019-08-22 12:25:00,39.66,39.67,39.64,39.65,220336.0,34.4698,34.4785,34.4524,34.4611,220336.0
2019-08-22 12:30:00,39.65,39.67,39.64,39.65,251174.0,34.4611,34.4785,34.4524,34.4611,251174.0
2019-08-22 12:35:00,39.64,39.65,39.62,39.63,161100.0,34.4524,34.4611,34.435,34.4437,161100.0
2019-08-22 12:40:00,39.63,39.66,39.62,39.66,213097.0,34.4437,34.4698,34.435,34.4698,213097.0
2019-08-22 12:45:00,39.66,39.66,39.64,39.66,190652.0,34.4698,34.4698,34.4524,34.4698,190652.0
2019-08-22 12:50:00,39.66,39.68,39.65,39.67,257431.0,34.4698,34.4872,34.4611,34.4785,257431.0
2019-08-22 12:55:00,39.68,39.68,39.65,39.65,139713.0,34.4872,34.4872,34.4611,34.4611,139713.0
2019-08-22 13:00:00,39.65,39.66,39.64,39.65,231472.0,34.4611,34.4698,34.4524,34.4611,231472.0
2019-08-22 13:05:00,39.65,39.68,39.65,39.66,243444.0,34.4611,34.4872,34.4611,34.4698,243444.0
2019-08-22 13:10:00,39.66,39.68,39.65,39.66,97029.0,34.4698,34.4872,34.4611,34.4698,97029.0
2019-08-22 13:15:00,39.66,39.67,39.65,39.66,135970.0,34.4698,34.4785,34.4611,34.4698,135970.0
2019-08-22 13:20:00,39.66,39.7,39.66,39.7,405528.0,34.4698,34.5046,34.4698,34.5046,405528.0
2019-08-22 13:25:00,39.7,39.7,39.68,39.69,179846.0,34.5046,34.5046,34.4872,34.4959,179846.0
2019-08-22 13:30:00,39.69,39.69,39.68,39.68,162413.0,34.4959,34.4959,34.4872,34.4872,162413.0
2019-08-22 13:35:00,39.68,39.69,39.68,39.68,128511.0,34.4872,34.4959,34.4872,34.4872,128511.0
2019-08-22 13:40:00,39.69,39.69,39.68,39.68,424648.0,34.4959,34.4959,34.4872,34.4872,424648.0
2019-08-22 13:45:00,39.69,39.69,39.66,39.66,290277.0,34.4959,34.4959,34.4698,34.4698,290277.0
2019-08-22 13:50:00,39.66,39.67,39.65,39.66,213132.0,34.4698,34.4785,34.4611,34.4698,213132.0
2019-08-22 13:55:00,39.66,39.67,39.65,39.66,196195.0,34.4698,34.4785,34.4611,34.4698,196195.0
2019-08-22 14:00:00,39.66,39.67,39.65,39.66,290944.0,34.4698,34.4785,34.4611,34.4698,290944.0
2019-08-22 14:05:00,39.66,39.67,39.64,39.65,373477.0,34.4698,34.4785,34.4524,34.4611,373477.0
2019-08-22 14:10:00,39.65,39.65,39.64,39.65,182111.0,34.4611,34.4611,34.4524,34.4611,182111.0
2019-08-22 14:15:00,39.65,39.66,39.64,39.65,154173.0,34.4611,34.4698,34.4524,34.4611,154173.0
2019-08-22 14:20:00,39.65,39.66,39.64,39.65,171608.0,34.4611,34.4698,34.4524,34.4611,171608.0
2019-08-22 14:25:00,39.65,39.66,39.63,39.63,204372.0,34.4611,34.4698,34.4437,34.4437,204372.0
2019-08-22 14:30:00,39.63,39.64,39.63,39.63,132735.0,34.4437,34.4524,34.4437,34.4437,132735.0
2019-08-22 14:35:00,39.63,39.66,39.63,39.65,299073.0,34.4437,34.4698,34.4437,34.4611,299073.0
2019-08-22 14:40:00,39.65,39.67,39.64,39.66,155228.0,34.4611,34.4785,34.4524,34.4698,155228.0
2019-08-22 14:45:00,39.66,39.69,39.66,39.67,316262.0,34.4698,34.4959,34.4698,34.4785,316262.0
2019-08-22 14:50:00,39.67,39.68,39.66,39.67,150360.0,34.4785,34.4872,34.4698,34.4785,150360.0
2019-08-22 14:55:00,39.67,39.69,39.66,39.67,238095.0,34.4785,34.4959,34.4698,34.4785,238095.0
2019-08-22 15:00:00,39.68,39.68,39.65,39.66,370202.0,34.4872,34.4872,34.4611,34.4698,370202.0
2019-08-22 15:05:00,39.66,39.67,39.65,39.65,283195.0,34.4698,34.4785,34.4611,34.4611,283195.0
2019-08-22 15:10:00,39.66,39.66,39.63,39.65,356530.0,34.4698,34.4698,34.4437,34.4611,356530.0
2019-08-22 15:15:00,39.65,39.65,39.63,39.64,171845.0,34.4611,34.4611,34.4437,34.4524,171845.0
2019-08-22 15:20:00,39.64,39.66,39.64,39.65,326669.0,34.4524,34.4698,34.4524,34.4611,326669.0
2019-08-22 15:25:00,39.65,39.66,39.64,39.65,423632.0,34.4611,34.4698,34.4524,34.4611,423632.0
2019-08-22 15:30:00,39.65,39.65,39.62,39.63,601823.0,34.4611,34.4611,34.435,34.4437,601823.0
2019-08-22 15:35:00,39.63,39.65,39.62,39.65,669854.0,34.4437,34.4611,34.435,34.4611,669854.0
2019-08-22 15:40:00,39.65,39.65,39.64,39.64,480152.0,34.4611,34.4611,34.4524,34.4524,480152.0
2019-08-22 15:45:00,39.64,39.65,39.64,39.65,1071128.0,34.4524,34.4611,34.4524,34.4611,1071128.0
2019-08-22 15:50:00,39.65,39.69,39.64,39.69,1195555.0,34.4611,34.4959,34.4524,34.4959,1195555.0
2019-08-22 15:55:00,39.69,39.69,39.62,39.64,5101757.0,34.4959,34.4959,34.435,34.4524,5101757.0
2019-08-23 09:30:00,39.55,39.62,39.52,39.6,1311920.0,34.3742,34.435,34.3481,34.4177,1311920.0
2019-08-23 09:35:00,39.6,39.61,39.53,39.55,1047590.0,34.4177,34.4263,34.3568,34.3742,1047590.0
2019-08-23 09:40:00,39.55,39.6,39.55,39.58,439444.0,34.3742,34.4177,34.3742,34.4003,439444.0
2019-08-23 09:45:00,39.59,39.59,39.51,39.52,580806.0,34.409,34.409,34.3394,34.3481,580806.0
2019-08-23 09:50:00,39.51,39.57,39.5,39.55,898662.0,34.3394,34.3916,34.3307,34.3742,898662.0
2019-08-23 09:55:00,39.55,39.61,39.54,39.59,927274.0,34.3742,34.4263,34.3655,34.409,927274.0
2019-08-23 10:00:00,39.6,39.76,39.53,39.69,2451393.0,34.4177,34.5567,34.3568,34.4959,2451393.0
2019-08-23 10:05:00,39.69,39.75,39.65,39.66,1151806.0,34.4959,34.548,34.4611,34.4698,1151806.0
2019-08-23 10:10:00,39.65,39.71,39.58,39.7,976048.0,34.4611,34.5133,34.4003,34.5046,976048.0
2019-08-23 10:15:00,39.71,39.77,39.69,39.75,623454.0,34.5133,34.5654,34.4959,34.548,623454.0
2019-08-23 10:20:00,39.76,39.78,39.73,39.74,345233.0,34.5567,34.5741,34.5306,34.5393,345233.0
2019-08-23 10:25:00,39.75,39.77,39.71,39.73,769089.0,34.548,34.5654,34.5133,34.5306,769089.0
2019-08-23 10:30:00,39.73,39.82,39.71,39.79,835504.0,34.5306,34.6089,34.5133,34.5828,835504.0
2019-08-23 10:35:00,39.79,39.85,39.77,39.84,1063182.0,34.5828,34.6349,34.5654,34.6262,1063182.0
2019-08-23 10:40:00,39.84,39.86,39.75,39.77,823322.0,34.6262,34.6436,34.548,34.5654,823322.0
2019-08-23 10:45:00,39.77,39.81,39.76,39.77,451039.0,34.5654,34.6002,34.5567,34.5654,451039.0
2019-08-23 10:50:00,39.78,39.88,39.78,39.87,515461.0,34.5741,34.661,34.5741,34.6523,515461.0
2019-08-23 10:55:00,39.86,39.93,39.76,39.81,1249371.0,34.6436,34.7045,34.5567,34.6002,1249371.0
2019-08-23 11:00:00,39.81,39.84,39.47,39.51,4494829.0,34.6002,34.6262,34.3047,34.3394,4494829.0
2019-08-23 11:05:00,39.5,39.56,39.29,39.31,3085958.0,34.3307,34.3829,34.1482,34.1656,3085958.0
2019-08-23 11:10:00,39.32,39.4,39.29,39.35,2416761.0,34.1743,34.2438,34.1482,34.2004,2416761.0
2019-08-23 11:15:00,39.34,39.41,39.31,39.4,683822.0,34.1917,34.2525,34.1656,34.2438,683822.0
2019-08-23 11:20:00,39.4,39.41,39.33,39.36,2240144.0,34.2438,34.2525,34.183,34.2091,2240144.0
2019-08-23 11:25:00,39.35,39.37,39.29,39.31,1587581.0,34.2004,34.2178,34.1482,34.1656,1587581.0
2019-08-23 11:30:00,39.31,39.35,39.24,39.27,948586.0,34.1656,34.2004,34.1048,34.1308,948586.0
2019-08-23 11:35:00,39.27,39.29,39.21,39.23,626236.0,34.1308,34.1482,34.0787,34.0961,626236.0
2019-08-23 11:40:00,39.23,39.24,39.17,39.24,514314.0,34.0961,34.1048,34.0439,34.1048,514314.0
2019-08-23 11:45:00,39.23,39.24,39.17,39.18,799452.0,34.0961,34.1048,34.0439,34.0526,799452.0
2019-08-23 11:50:00,39.18,39.2,39.14,39.15,1090107.0,34.0526,34.07,34.0179,34.0265,1090107.0
2019-08-23 11:55:00,39.15,39.18,39.1,39.1,769132.0,34.0265,34.0526,33.9831,33.9831,769132.0
2019-08-23 12:00:00,39.11,39.11,39.05,39.09,2429037.0,33.9918,33.9918,33.9396,33.9744,2429037.0
2019-08-23 12:05:00,39.09,39.11,39.05,39.11,1045221.0,33.9744,33.9918,33.9396,33.9918,1045221.0
2019-08-23 12:10:00,39.11,39.16,39.09,39.15,683948.0,33.9918,34.0352,33.9744,34.0265,683948.0
2019-08-23 12:15:00,39.14,39.2,39.14,39.17,917394.0,34.0179,34.07,34.0179,34.0439,917394.0
2019-08-23 12:20:00,39.16,39.18,39.11,39.14,1404568.0,34.0352,34.0526,33.9918,34.0179,1404568.0
2019-08-23 12:25:00,39.14,39.15,39.07,39.1,832193.0,34.0179,34.0265,33.957,33.9831,832193.0
2019-08-23 12:30:00,39.1,39.19,39.1,39.19,1241602.0,33.9831,34.0613,33.9831,34.0613,1241602.0
2019-08-23 12:35:00,39.18,39.2,39.16,39.17,219592.0,34.0526,34.07,34.0352,34.0439,219592.0
2019-08-23 12:40:00,39.16,39.19,39.15,39.17,208381.0,34.0352,34.0613,34.0265,34.0439,208381.0
2019-08-23 12:45:00,39.17,39.17,39.11,39.11,296545.0,34.0439,34.0439,33.9918,33.9918,296545.0
2019-08-23 12:50:00,39.12,39.13,39.08,39.09,430263.0,34.0005,34.0092,33.9657,33.9744,430263.0
2019-08-23 12:55:00,39.09,39.15,39.08,39.13,1057112.0,33.9744,34.0265,33.9657,34.0092,1057112.0
2019-08-23 13:00:00,39.13,39.13,39.07,39.09,739097.0,34.0092,34.0092,33.957,33.9744,739097.0
2019-08-23 13:05:00,39.09,39.12,39.06,39.07,500156.0,33.9744,34.0005,33.9483,33.957,500156.0
2019-08-23 13:10:00,39.07,39.12,39.05,39.11,732737.0,33.957,34.0005,33.9396,33.9918,732737.0
2019-08-23 13:15:00,39.1,39.11,39.05,39.06,912037.0,33.9831,33.9918,33.9396,33.9483,912037.0
2019-08-23 13:20:00,39.06,39.07,39.02,39.02,250708.0,33.9483,33.957,33.9136,33.9136,250708.0
2019-08-23 13:25:00,39.02,39.05,39.0,39.02,372611.0,33.9136,33.9396,33.8962,33.9136,372611.0
2019-08-23 13:30:00,39.01,39.07,39.0,39.06,223309.0,33.9049,33.957,33.8962,33.9483,223309.0
2019-08-23 13:35:00,39.06,39.1,39.04,39.09,599105.0,33.9483,33.9831,33.9309,33.9744,599105.0
2019-08-23 13:40:00,39.08,39.09,39.03,39.07,432339.0,33.9657,33.9744,33.9222,33.957,432339.0
2019-08-23 13:45:00,39.07,39.13,39.05,39.09,656839.0,33.957,34.0092,33.9396,33.9744,656839.0
2019-08-23 13:50:00,39.08,39.15,39.08,39.14,620463.0,33.9657,34.0265,33.9657,34.0179,620463.0
2019-08-23 13:55:00,39.14,39.14,39.09,39.11,394075.0,34.0179,34.0179,33.9744,33.9918,394075.0
2019-08-23 14:00:00,39.11,39.11,39.07,39.09,368598.0,33.9918,33.9918,33.957,33.9744,368598.0
2019-08-23 14:05:00,39.09,39.13,39.09,39.09,270631.0,33.9744,34.0092,33.9744,33.9744,270631.0
2019-08-23 14:10:00,39.09,39.13,39.09,39.1,284018.0,33.9744,34.0092,33.9744,33.9831,284018.0
2019-08-23 14:15:00,39.11,39.12,39.09,39.09,302532.0,33.9918,34.0005,33.9744,33.9744,302532.0
2019-08-23 14:20:00,39.1,39.12,39.09,39.12,124523.0,33.9831,34.0005,33.9744,34.0005,124523.0
2019-08-23 14:25:00,39.12,39.12,39.07,39.1,132389.0,34.0005,34.0005,33.957,33.9831,132389.0
2019-08-23 14:30:00,39.1,39.13,39.09,39.13,276177.0,33.9831,34.0092,33.9744,34.0092,276177.0
2019-08-23 14:35:00,39.12,39.13,39.08,39.08,160339.0,34.0005,34.0092,33.9657,33.9657,160339.0
2019-08-23 14:40:00,39.09,39.09,39.05,39.06,161784.0,33.9744,33.9744,33.9396,33.9483,161784.0
2019-08-23 14:45:00,39.05,39.07,39.02,39.04,372476.0,33.9396,33.957,33.9136,33.9309,372476.0
2019-08-23 14:50:00,39.04,39.08,39.02,39.04,188061.0,33.9309,33.9657,33.9136,33.9309,188061.0
2019-08-23 14:55:00,39.04,39.08,39.03,39.05,466651.0,33.9309,33.9657,33.9222,33.9396,466651.0
2019-08-23 15:00:00,39.05,39.09,39.04,39.08,276699.0,33.9396,33.9744,33.9309,33.9657,276699.0
2019-08-23 15:05:00,39.08,39.13,39.07,39.1,483405.0,33.9657,34.0092,33.957,33.9831,483405.0
2019-08-23 15:10:00,39.1,39.11,39.05,39.08,543562.0,33.9831,33.9918,33.9396,33.9657,543562.0
2019-08-23 15:15:00,39.08,39.13,39.08,39.1,531061.0,33.9657,34.0092,33.9657,33.9831,531061.0
2019-08-23 15:20:00,39.1,39.1,39.08,39.09,400331.0,33.9831,33.9831,33.9657,33.9744,400331.0
2019-08-23 15:25:00,39.09,39.11,39.07,39.1,2240811.0,33.9744,33.9918,33.957,33.9831,2240811.0
2019-08-23 15:30:00,39.1,39.11,39.06,39.08,824593.0,33.9831,33.9918,33.9483,33.9657,824593.0
2019-08-23 15:35:00,39.07,39.08,39.05,39.07,486770.0,33.957,33.9657,33.9396,33.957,486770.0
2019-08-23 15:40:00,39.07,39.08,39.03,39.04,1049587.0,33.957,33.9657,33.9222,33.9309,1049587.0
2019-08-23 15:45:00,39.04,39.07,39.03,39.04,1876573.0,33.9309,33.957,33.9222,33.9309,1876573.0
2019-08-23 15:50:00,39.03,39.04,39.0,39.01,2071966.0,33.9222,33.9309,33.8962,33.9049,2071966.0
2019-08-23 15:55:00,39.0,39.07,38.99,39.06,4593357.0,33.8962,33.957,33.8875,33.9483,4593357.0
2019-08-26 09:30:00,39.33,39.38,39.3,39.34,6760548.0,34.183,34.2264,34.1569,34.1917,6760548.0
2019-08-26 09:35:00,39.34,39.38,39.31,39.34,3742501.0,34.1917,34.2264,34.1656,34.1917,3742501.0
2019-08-26 09:40:00,39.34,39.36,39.31,39.32,596298.0,34.1917,34.2091,34.1656,34.1743,596298.0
2019-08-26 09:45:00,39.32,39.34,39.25,39.27,1019933.0,34.1743,34.1917,34.1135,34.1308,1019933.0
2019-08-26 09:50:00,39.27,39.3,39.26,39.28,322992.0,34.1308,34.1569,34.1221,34.1395,322992.0
2019-08-26 09:55:00,39.29,39.31,39.27,39.29,580422.0,34.1482,34.1656,34.1308,34.1482,580422.0
2019-08-26 10:00:00,39.29,39.3,39.25,39.25,282593.0,34.1482,34.1569,34.1135,34.1135,282593.0
2019-08-26 10:05:00,39.26,39.26,39.2,39.2,399225.0,34.1221,34.1221,34.07,34.07,399225.0
2019-08-26 10:10:00,39.2,39.21,39.17,39.21,438213.0,34.07,34.0787,34.0439,34.0787,438213.0
2019-08-26 10:15:00,39.21,39.22,39.17,39.19,1037972.0,34.0787,34.0874,34.0439,34.0613,1037972.0
2019-08-26 10:20:00,39.19,39.22,39.18,39.19,385287.0,34.0613,34.0874,34.0526,34.0613,385287.0
2019-08-26 10:25:00,39.19,39.23,39.17,39.21,674944.0,34.0613,34.0961,34.0439,34.0787,674944.0
2019-08-26 10:30:00,39.21,39.23,39.17,39.22,318450.0,34.0787,34.0961,34.0439,34.0874,318450.0
2019-08-26 10:35:00,39.22,39.23,39.19,39.21,436813.0,34.0874,34.0961,34.0613,34.0787,436813.0
2019-08-26 10:40:00,39.2,39.22,39.16,39.21,411426.0,34.07,34.0874,34.0352,34.0787,411426.0
2019-08-26 10:45:00,39.21,39.27,39.19,39.25,460351.0,34.0787,34.1308,34.0613,34.1135,460351.0
2019-08-26 10:50:00,39.25,39.26,39.24,39.24,662591.0,34.1135,34.1221,34.1048,34.1048,662591.0
2019-08-26 10:55:00,39.24,39.25,39.21,39.24,262507.0,34.1048,34.1135,34.0787,34.1048,262507.0
2019-08-26 11:00:00,39.24,39.27,39.23,39.25,294282.0,34.1048,34.1308,34.0961,34.1135,294282.0
2019-08-26 11:05:00,39.26,39.28,39.24,39.26,511864.0,34.1221,34.1395,34.1048,34.1221,511864.0
2019-08-26 11:10:00,39.26,39.34,39.23,39.3,1149110.0,34.1221,34.1917,34.0961,34.1569,1149110.0
2019-08-26 11:15:00,39.3,39.32,39.26,39.28,376838.0,34.1569,34.1743,34.1221,34.1395,376838.0
2019-08-26 11:20:00,39.27,39.32,39.26,39.31,126331.0,34.1308,34.1743,34.1221,34.1656,126331.0
2019-08-26 11:25:00,39.32,39.32,39.29,39.31,265854.0,34.1743,34.1743,34.1482,34.1656,265854.0
2019-08-26 11:30:00,39.31,39.33,39.3,39.31,455981.0,34.1656,34.183,34.1569,34.1656,455981.0
2019-08-26 11:35:00,39.3,39.34,39.3,39.31,315283.0,34.1569,34.1917,34.1569,34.1656,315283.0
2019-08-26 11:40:00,39.31,39.32,39.26,39.27,229969.0,34.1656,34.1743,34.1221,34.1308,229969.0
2019-08-26 11:45:00,39.27,39.28,39.24,39.27,293262.0,34.1308,34.1395,34.1048,34.1308,293262.0
2019-08-26 11:50:00,39.27,39.28,39.24,39.25,407225.0,34.1308,34.1395,34.1048,34.1135,407225.0
2019-08-26 11:55:00,39.26,39.29,39.25,39.26,659410.0,34.1221,34.1482,34.1135,34.1221,659410.0
2019-08-26 12:00:00,39.26,39.27,39.23,39.26,558765.0,34.1221,34.1308,34.0961,34.1221,558765.0
2019-08-26 12:05:00,39.26,39.3,39.25,39.28,415844.0,34.1221,34.1569,34.1135,34.1395,415844.0
2019-08-26 12:10:00,39.29,39.29,39.26,39.27,191647.0,34.1482,34.1482,34.1221,34.1308,191647.0
2019-08-26 12:15:00,39.27,39.27,39.24,39.25,308158.0,34.1308,34.1308,34.1048,34.1135,308158.0
2019-08-26 12:20:00,39.25,39.35,39.24,39.34,890902.0,34.1135,34.2004,34.1048,34.1917,890902.0
2019-08-26 12:25:00,39.34,39.34,39.31,39.32,269275.0,34.1917,34.1917,34.1656,34.1743,269275.0
2019-08-26 12:30:00,39.33,39.34,39.3,39.31,429060.0,34.183,34.1917,34.1569,34.1656,429060.0
2019-08-26 12:35:00,39.3,39.32,39.29,39.31,725717.0,34.1569,34.1743,34.1482,34.1656,725717.0
2019-08-26 12:40:00,39.31,39.32,39.3,39.32,108048.0,34.1656,34.1743,34.1569,34.1743,108048.0
2019-08-26 12:45:00,39.32,39.33,39.31,39.32,83046.0,34.1743,34.183,34.1656,34.1743,83046.0
2019-08-26 12:50:00,39.32,39.33,39.3,39.31,99031.0,34.1743,34.183,34.1569,34.1656,99031.0
2019-08-26 12:55:00,39.32,39.33,39.31,39.33,152326.0,34.1743,34.183,34.1656,34.183,152326.0
2019-08-26 13:00:00,39.33,39.34,39.32,39.33,292725.0,34.183,34.1917,34.1743,34.183,292725.0
2019-08-26 13:05:00,39.34,39.34,39.31,39.33,81642.0,34.1917,34.1917,34.1656,34.183,81642.0
2019-08-26 13:10:00,39.33,39.34,39.29,39.3,121471.0,34.183,34.1917,34.1482,34.1569,121471.0
2019-08-26 13:15:00,39.3,39.31,39.27,39.28,251421.0,34.1569,34.1656,34.1308,34.1395,251421.0
2019-08-26 13:20:00,39.27,39.29,39.27,39.29,54851.0,34.1308,34.1482,34.1308,34.1482,54851.0
2019-08-26 13:25:00,39.29,39.31,39.27,39.27,341963.0,34.1482,34.1656,34.1308,34.1308,341963.0
2019-08-26 13:30:00,39.28,39.28,39.26,39.26,162511.0,34.1395,34.1395,34.1221,34.1221,162511.0
2019-08-26 13:35:00,39.26,39.29,39.26,39.27,607275.0,34.1221,34.1482,34.1221,34.1308,607275.0
2019-08-26 13:40:00,39.27,39.28,39.26,39.27,98080.0,34.1308,34.1395,34.1221,34.1308,98080.0
2019-08-26 13:45:00,39.26,39.28,39.26,39.27,118635.0,34.1221,34.1395,34.1221,34.1308,118635.0
2019-08-26 13:50:00,39.27,39.28,39.25,39.26,199970.0,34.1308,34.1395,34.1135,34.1221,199970.0
2019-08-26 13:55:00,39.25,39.26,39.24,39.26,195799.0,34.1135,34.1221,34.1048,34.1221,195799.0
2019-08-26 14:00:00,39.26,39.26,39.21,39.21,621779.0,34.1221,34.1221,34.0787,34.0787,621779.0
2019-08-26 14:05:00,39.21,39.22,39.18,39.19,3856070.0,34.0787,34.0874,34.0526,34.0613,3856070.0
2019-08-26 14:10:00,39.19,39.2,39.18,39.19,124275.0,34.0613,34.07,34.0526,34.0613,124275.0
2019-08-26 14:15:00,39.18,39.21,39.18,39.2,229633.0,34.0526,34.0787,34.0526,34.07,229633.0
2019-08-26 14:20:00,39.2,39.21,39.19,39.2,159774.0,34.07,34.0787,34.0613,34.07,159774.0
2019-08-26 14:25:00,39.2,39.2,39.18,39.19,151120.0,34.07,34.07,34.0526,34.0613,151120.0
2019-08-26 14:30:00,39.19,39.24,39.18,39.22,547218.0,34.0613,34.1048,34.0526,34.0874,547218.0
2019-08-26 14:35:00,39.21,39.23,39.21,39.22,128084.0,34.0787,34.0961,34.0787,34.0874,128084.0
2019-08-26 14:40:00,39.22,39.23,39.21,39.22,279195.0,34.0874,34.0961,34.0787,34.0874,279195.0
2019-08-26 14:45:00,39.22,39.23,39.21,39.22,271323.0,34.0874,34.0961,34.0787,34.0874,271323.0
2019-08-26 14:50:00,39.22,39.24,39.21,39.23,394763.0,34.0874,34.1048,34.0787,34.0961,394763.0
2019-08-26 14:55:00,39.24,39.25,39.22,39.25,330908.0,34.1048,34.1135,34.0874,34.1135,330908.0
2019-08-26 15:00:00,39.25,39.29,39.24,39.25,737181.0,34.1135,34.1482,34.1048,34.1135,737181.0
2019-08-26 15:05:00,39.26,39.26,39.22,39.23,208104.0,34.1221,34.1221,34.0874,34.0961,208104.0
2019-08-26 15:10:00,39.23,39.25,39.23,39.24,260536.0,34.0961,34.1135,34.0961,34.1048,260536.0
2019-08-26 15:15:00,39.24,39.26,39.23,39.25,223646.0,34.1048,34.1221,34.0961,34.1135,223646.0
2019-08-26 15:20:00,39.26,39.26,39.23,39.24,261808.0,34.1221,34.1221,34.0961,34.1048,261808.0
2019-08-26 15:25:00,39.23,39.24,39.23,39.23,125145.0,34.0961,34.1048,34.0961,34.0961,125145.0
2019-08-26 15:30:00,39.23,39.25,39.23,39.24,511409.0,34.0961,34.1135,34.0961,34.1048,511409.0
2019-08-26 15:35:00,39.23,39.25,39.22,39.22,471701.0,34.0961,34.1135,34.0874,34.0874,471701.0
2019-08-26 15:40:00,39.23,39.24,39.21,39.23,870729.0,34.0961,34.1048,34.0787,34.0961,870729.0
2019-08-26 15:45:00,39.23,39.23,39.22,39.23,520383.0,34.0961,34.0961,34.0874,34.0961,520383.0
2019-08-26 15:50:00,39.23,39.25,39.22,39.23,1409378.0,34.0961,34.1135,34.0874,34.0961,1409378.0
2019-08-26 15:55:00,39.23,39.28,39.22,39.27,5393228.0,34.0961,34.1395,34.0874,34.1308,5393228.0
2019-08-27 09:30:00,39.53,39.61,39.52,39.61,6490705.0,34.3568,34.4263,34.3481,34.4263,6490705.0
2019-08-27 09:35:00,39.61,39.65,39.59,39.59,1745367.0,34.4263,34.4611,34.409,34.409,1745367.0
2019-08-27 09:40:00,39.6,39.63,39.59,39.61,1338066.0,34.4177,34.4437,34.409,34.4263,1338066.0
2019-08-27 09:45:00,39.61,39.67,39.58,39.64,1783195.0,34.4263,34.4785,34.4003,34.4524,1783195.0
2019-08-27 09:50:00,39.64,39.65,39.57,39.59,1240319.0,34.4524,34.4611,34.3916,34.409,1240319.0
2019-08-27 09:55:00,39.58,39.6,39.57,39.58,788114.0,34.4003,34.4177,34.3916,34.4003,788114.0
2019-08-27 10:00:00,39.58,39.61,39.56,39.56,1406768.0,34.4003,34.4263,34.3829,34.3829,1406768.0
2019-08-27 10:05:00,39.57,39.6,39.56,39.58,350652.0,34.3916,34.4177,34.3829,34.4003,350652.0
2019-08-27 10:10:00,39.58,39.59,39.54,39.54,499946.0,34.4003,34.409,34.3655,34.3655,499946.0
2019-08-27 10:15:00,39.55,39.56,39.52,39.53,615297.0,34.3742,34.3829,34.3481,34.3568,615297.0
2019-08-27 10:20:00,39.52,39.55,39.47,39.48,1126902.0,34.3481,34.3742,34.3047,34.3134,1126902.0
2019-08-27 10:25:00,39.48,39.51,39.47,39.48,636907.0,34.3134,34.3394,34.3047,34.3134,636907.0
2019-08-27 10:30:00,39.48,39.51,39.47,39.51,260735.0,34.3134,34.3394,34.3047,34.3394,260735.0
2019-08-27 10:35:00,39.5,39.54,39.5,39.53,540669.0,34.3307,34.3655,34.3307,34.3568,540669.0
2019-08-27 10:40:00,39.52,39.57,39.51,39.56,336173.0,34.3481,34.3916,34.3394,34.3829,336173.0
2019-08-27 10:45:00,39.56,39.57,39.51,39.52,719016.0,34.3829,34.3916,34.3394,34.3481,719016.0
2019-08-27 10:50:00,39.52,39.55,39.51,39.54,449310.0,34.3481,34.3742,34.3394,34.3655,449310.0
2019-08-27 10:55:00,39.54,39.55,39.47,39.48,479077.0,34.3655,34.3742,34.3047,34.3134,479077.0
2019-08-27 11:00:00,39.48,39.52,39.47,39.51,2048477.0,34.3134,34.3481,34.3047,34.3394,2048477.0
2019-08-27 11:05:00,39.52,39.52,39.48,39.5,441905.0,34.3481,34.3481,34.3134,34.3307,441905.0
2019-08-27 11:10:00,39.5,39.5,39.45,39.47,505718.0,34.3307,34.3307,34.2873,34.3047,505718.0
2019-08-27 11:15:00,39.47,39.47,39.41,39.41,783886.0,34.3047,34.3047,34.2525,34.2525,783886.0
2019-08-27 11:20:00,39.41,39.43,39.4,39.41,548611.0,34.2525,34.2699,34.2438,34.2525,548611.0
2019-08-27 11:25:00,39.41,39.44,39.39,39.41,445289.0,34.2525,34.2786,34.2351,34.2525,445289.0
2019-08-27 11:30:00,39.41,39.47,39.4,39.47,878583.0,34.2525,34.3047,34.2438,34.3047,878583.0
2019-08-27 11:35:00,39.47,39.49,39.46,39.48,350879.0,34.3047,34.322,34.296,34.3134,350879.0
2019-08-27 11:40:00,39.48,39.48,39.44,39.46,626422.0,34.3134,34.3134,34.2786,34.296,626422.0
2019-08-27 11:45:00,39.47,39.5,39.46,39.49,294790.0,34.3047,34.3307,34.296,34.322,294790.0
2019-08-27 11:50:00,39.48,39.49,39.45,39.45,490332.0,34.3134,34.322,34.2873,34.2873,490332.0
2019-08-27 11:55:00,39.46,39.46,39.4,39.41,602904.0,34.296,34.296,34.2438,34.2525,602904.0
2019-08-27 12:00:00,39.41,39.42,39.37,39.37,722158.0,34.2525,34.2612,34.2178,34.2178,722158.0
2019-08-27 12:05:00,39.37,39.38,39.35,39.38,310399.0,34.2178,34.2264,34.2004,34.2264,310399.0
2019-08-27 12:10:00,39.38,39.38,39.35,39.38,397281.0,34.2264,34.2264,34.2004,34.2264,397281.0
2019-08-27 12:15:00,39.38,39.39,39.35,39.38,574662.0,34.2264,34.2351,34.2004,34.2264,574662.0
2019-08-27 12:20:00,39.37,39.46,39.37,39.42,955137.0,34.2178,34.296,34.2178,34.2612,955137.0
2019-08-27 12:25:00,39.43,39.46,39.42,39.43,372193.0,34.2699,34.296,34.2612,34.2699,372193.0
2019-08-27 12:30:00,39.43,39.46,39.36,39.38,1012320.0,34.2699,34.296,34.2091,34.2264,1012320.0
2019-08-27 12:35:00,39.37,39.39,39.35,39.35,383614.0,34.2178,34.2351,34.2004,34.2004,383614.0
2019-08-27 12:40:00,39.35,39.37,39.33,39.36,401555.0,34.2004,34.2178,34.183,34.2091,401555.0
2019-08-27 12:45:00,39.36,39.38,39.34,39.37,170104.0,34.2091,34.2264,34.1917,34.2178,170104.0
2019-08-27 12:50:00,39.37,39.38,39.31,39.33,316760.0,34.2178,34.2264,34.1656,34.183,316760.0
2019-08-27 12:55:00,39.33,39.35,39.31,39.31,411749.0,34.183,34.2004,34.1656,34.1656,411749.0
2019-08-27 13:00:00,39.31,39.34,39.3,39.34,784491.0,34.1656,34.1917,34.1569,34.1917,784491.0
2019-08-27 13:05:00,39.33,39.37,39.32,39.36,286138.0,34.183,34.2178,34.1743,34.2091,286138.0
2019-08-27 13:10:00,39.35,39.35,39.31,39.32,279054.0,34.2004,34.2004,34.1656,34.1743,279054.0
2019-08-27 13:15:00,39.31,39.32,39.29,39.32,333037.0,34.1656,34.1743,34.1482,34.1743,333037.0
2019-08-27 13:20:00,39.31,39.36,39.3,39.35,703403.0,34.1656,34.2091,34.1569,34.2004,703403.0
2019-08-27 13:25:00,39.35,39.37,39.35,39.36,310420.0,34.2004,34.2178,34.2004,34.2091,310420.0
2019-08-27 13:30:00,39.36,39.39,39.34,39.38,228477.0,34.2091,34.2351,34.1917,34.2264,228477.0
2019-08-27 13:35:00,39.39,39.47,39.38,39.41,538861.0,34.2351,34.3047,34.2264,34.2525,538861.0
2019-08-27 13:40:00,39.41,39.43,39.4,39.41,423987.0,34.2525,34.2699,34.2438,34.2525,423987.0
2019-08-27 13:45:00,39.41,39.42,39.39,39.41,473447.0,34.2525,34.2612,34.2351,34.2525,473447.0
2019-08-27 13:50:00,39.41,39.42,39.4,39.4,185772.0,34.2525,34.2612,34.2438,34.2438,185772.0
2019-08-27 13:55:00,39.4,39.42,39.4,39.42,179076.0,34.2438,34.2612,34.2438,34.2612,179076.0
2019-08-27 14:00:00,39.42,39.44,39.41,39.41,305977.0,34.2612,34.2786,34.2525,34.2525,305977.0
2019-08-27 14:05:00,39.42,39.43,39.4,39.41,366353.0,34.2612,34.2699,34.2438,34.2525,366353.0
2019-08-27 14:10:00,39.41,39.43,39.38,39.4,959127.0,34.2525,34.2699,34.2264,34.2438,959127.0
2019-08-27 14:15:00,39.39,39.4,39.38,39.4,211663.0,34.2351,34.2438,34.2264,34.2438,211663.0
2019-08-27 14:20:00,39.4,39.42,39.39,39.4,285702.0,34.2438,34.2612,34.2351,34.2438,285702.0
2019-08-27 14:25:00,39.4,39.41,39.38,39.39,208639.0,34.2438,34.2525,34.2264,34.2351,208639.0
2019-08-27 14:30:00,39.39,39.4,39.37,39.4,425561.0,34.2351,34.2438,34.2178,34.2438,425561.0
2019-08-27 14:35:00,39.4,39.41,39.38,39.4,317428.0,34.2438,34.2525,34.2264,34.2438,317428.0
2019-08-27 14:40:00,39.4,39.42,39.38,39.4,266377.0,34.2438,34.2612,34.2264,34.2438,266377.0
2019-08-27 14:45:00,39.4,39.42,39.38,39.41,357931.0,34.2438,34.2612,34.2264,34.2525,357931.0
2019-08-27 14:50:00,39.42,39.47,39.41,39.46,322577.0,34.2612,34.3047,34.2525,34.296,322577.0
2019-08-27 14:55:00,39.45,39.47,39.44,39.46,1327131.0,34.2873,34.3047,34.2786,34.296,1327131.0
2019-08-27 15:00:00,39.47,39.49,39.45,39.49,354068.0,34.3047,34.322,34.2873,34.322,354068.0
2019-08-27 15:05:00,39.49,39.5,39.45,39.46,472398.0,34.322,34.3307,34.2873,34.296,472398.0
2019-08-27 15:10:00,39.46,39.46,39.44,39.45,295983.0,34.296,34.296,34.2786,34.2873,295983.0
2019-08-27 15:15:00,39.45,39.46,39.43,39.44,876742.0,34.2873,34.296,34.2699,34.2786,876742.0
2019-08-27 15:20:00,39.44,39.44,39.41,39.43,1213595.0,34.2786,34.2786,34.2525,34.2699,1213595.0
2019-08-27 15:25:00,39.43,39.43,39.4,39.41,948464.0,34.2699,34.2699,34.2438,34.2525,948464.0
2019-08-27 15:30:00,39.4,39.42,39.39,39.41,654802.0,34.2438,34.2612,34.2351,34.2525,654802.0
2019-08-27 15:35:00,39.41,39.43,39.4,39.41,571269.0,34.2525,34.2699,34.2438,34.2525,571269.0
2019-08-27 15:40:00,39.42,39.45,39.42,39.43,493974.0,34.2612,34.2873,34.2612,34.2699,493974.0
2019-08-27 15:45:00,39.43,39.46,39.42,39.44,613888.0,34.2699,34.296,34.2612,34.2786,613888.0
2019-08-27 15:50:00,39.44,39.44,39.39,39.41,1189943.0,34.2786,34.2786,34.2351,34.2525,1189943.0
2019-08-27 15:55:00,39.4,39.41,39.33,39.33,6177839.0,34.2438,34.2525,34.183,34.183,6177839.0
2019-08-28 09:30:00,39.26,39.28,39.19,39.19,4202755.0,34.1221,34.1395,34.0613,34.0613,4202755.0
2019-08-28 09:35:00,39.18,39.24,39.16,39.2,1241414.0,34.0526,34.1048,34.0352,34.07,1241414.0
2019-08-28 09:40:00,39.2,39.26,39.16,39.24,809907.0,34.07,34.1221,34.0352,34.1048,809907.0
2019-08-28 09:45:00,39.24,39.28,39.22,39.27,360089.0,34.1048,34.1395,34.0874,34.1308,360089.0
2019-08-28 09:50:00,39.28,39.33,39.27,39.32,660385.0,34.1395,34.183,34.1308,34.1743,660385.0
2019-08-28 09:55:00,39.32,39.35,39.31,39.35,677921.0,34.1743,34.2004,34.1656,34.2004,677921.0
2019-08-28 10:00:00,39.35,39.38,39.32,39.33,709464.0,34.2004,34.2264,34.1743,34.183,709464.0
2019-08-28 10:05:00,39.33,39.37,39.33,39.36,648313.0,34.183,34.2178,34.183,34.2091,648313.0
2019-08-28 10:10:00,39.36,39.37,39.32,39.33,1287461.0,34.2091,34.2178,34.1743,34.183,1287461.0
2019-08-28 10:15:00,39.33,39.35,39.28,39.29,1334522.0,34.183,34.2004,34.1395,34.1482,1334522.0
2019-08-28 10:20:00,39.29,39.3,39.27,39.29,339588.0,34.1482,34.1569,34.1308,34.1482,339588.0
2019-08-28 10:25:00,39.3,39.32,39.28,39.3,419253.0,34.1569,34.1743,34.1395,34.1569,419253.0
2019-08-28 10:30:00,39.3,39.36,39.3,39.32,479131.0,34.1569,34.2091,34.1569,34.1743,479131.0
2019-08-28 10:35:00,39.32,39.37,39.31,39.36,748997.0,34.1743,34.2178,34.1656,34.2091,748997.0
2019-08-28 10:40:00,39.36,39.41,39.34,39.39,556834.0,34.2091,34.2525,34.1917,34.2351,556834.0
2019-08-28 10:45:00,39.39,39.4,39.35,39.36,373404.0,34.2351,34.2438,34.2004,34.2091,373404.0
2019-08-28 10:50:00,39.37,39.39,39.35,39.37,325567.0,34.2178,34.2351,34.2004,34.2178,325567.0
2019-08-28 10:55:00,39.37,39.38,39.34,39.36,282755.0,34.2178,34.2264,34.1917,34.2091,282755.0
2019-08-28 11:00:00,39.36,39.36,39.32,39.33,222170.0,34.2091,34.2091,34.1743,34.183,222170.0
2019-08-28 11:05:00,39.33,39.35,39.32,39.35,159353.0,34.183,34.2004,34.1743,34.2004,159353.0
2019-08-28 11:10:00,39.34,39.36,39.32,39.33,119069.0,34.1917,34.2091,34.1743,34.183,119069.0
2019-08-28 11:15:00,39.34,39.38,39.33,39.36,270646.0,34.1917,34.2264,34.183,34.2091,270646.0
2019-08-28 11:20:00,39.37,39.43,39.35,39.39,346163.0,34.2178,34.2699,34.2004,34.2351,346163.0
2019-08-28 11:25:00,39.39,39.45,39.38,39.43,1375215.0,34.2351,34.2873,34.2264,34.2699,1375215.0
2019-08-28 11:30:00,39.43,39.45,39.41,39.43,1053116.0,34.2699,34.2873,34.2525,34.2699,1053116.0
2019-08-28 11:35:00,39.43,39.46,39.43,39.44,409077.0,34.2699,34.296,34.2699,34.2786,409077.0
2019-08-28 11:40:00,39.44,39.47,39.43,39.45,647449.0,34.2786,34.3047,34.2699,34.2873,647449.0
2019-08-28 11:45:00,39.45,39.46,39.43,39.45,481167.0,34.2873,34.296,34.2699,34.2873,481167.0
2019-08-28 11:50:00,39.44,39.47,39.43,39.46,337355.0,34.2786,34.3047,34.2699,34.296,337355.0
2019-08-28 11:55:00,39.46,39.47,39.43,39.46,963535.0,34.296,34.3047,34.2699,34.296,963535.0
2019-08-28 12:00:00,39.46,39.46,39.44,39.46,200231.0,34.296,34.296,34.2786,34.296,200231.0
2019-08-28 12:05:00,39.45,39.46,39.44,39.45,260334.0,34.2873,34.296,34.2786,34.2873,260334.0
2019-08-28 12:10:00,39.45,39.45,39.42,39.44,189548.0,34.2873,34.2873,34.2612,34.2786,189548.0
2019-08-28 12:15:00,39.43,39.45,39.43,39.45,100024.0,34.2699,34.2873,34.2699,34.2873,100024.0
2019-08-28 12:20:00,39.44,39.45,39.41,39.43,198877.0,34.2786,34.2873,34.2525,34.2699,198877.0
2019-08-28 12:25:00,39.43,39.43,39.4,39.41,94071.0,34.2699,34.2699,34.2438,34.2525,94071.0
2019-08-28 12:30:00,39.41,39.43,39.41,39.42,110446.0,34.2525,34.2699,34.2525,34.2612,110446.0
2019-08-28 12:35:00,39.42,39.42,39.4,39.42,153639.0,34.2612,34.2612,34.2438,34.2612,153639.0
2019-08-28 12:40:00,39.42,39.42,39.41,39.41,86770.0,34.2612,34.2612,34.2525,34.2525,86770.0
2019-08-28 12:45:00,39.41,39.43,39.4,39.42,143265.0,34.2525,34.2699,34.2438,34.2612,143265.0
2019-08-28 12:50:00,39.42,39.45,39.41,39.45,176898.0,34.2612,34.2873,34.2525,34.2873,176898.0
2019-08-28 12:55:00,39.45,39.48,39.43,39.47,164400.0,34.2873,34.3134,34.2699,34.3047,164400.0
2019-08-28 13:00:00,39.47,39.47,39.43,39.45,90191.0,34.3047,34.3047,34.2699,34.2873,90191.0
2019-08-28 13:05:00,39.46,39.46,39.43,39.45,117774.0,34.296,34.296,34.2699,34.2873,117774.0
2019-08-28 13:10:00,39.45,39.45,39.41,39.43,435394.0,34.2873,34.2873,34.2525,34.2699,435394.0
2019-08-28 13:15:00,39.42,39.44,39.41,39.43,413779.0,34.2612,34.2786,34.2525,34.2699,413779.0
2019-08-28 13:20:00,39.43,39.47,39.43,39.46,398262.0,34.2699,34.3047,34.2699,34.296,398262.0
2019-08-28 13:25:00,39.46,39.48,39.45,39.46,254702.0,34.296,34.3134,34.2873,34.296,254702.0
2019-08-28 13:30:00,39.46,39.47,39.45,39.47,208271.0,34.296,34.3047,34.2873,34.3047,208271.0
2019-08-28 13:35:00,39.47,39.49,39.46,39.49,442762.0,34.3047,34.322,34.296,34.322,442762.0
2019-08-28 13:40:00,39.48,39.5,39.47,39.48,75684.0,34.3134,34.3307,34.3047,34.3134,75684.0
2019-08-28 13:45:00,39.48,39.51,39.47,39.51,168642.0,34.3134,34.3394,34.3047,34.3394,168642.0
2019-08-28 13:50:00,39.51,39.51,39.48,39.5,232057.0,34.3394,34.3394,34.3134,34.3307,232057.0
2019-08-28 13:55:00,39.5,39.5,39.47,39.48,147093.0,34.3307,34.3307,34.3047,34.3134,147093.0
2019-08-28 14:00:00,39.47,39.49,39.46,39.47,142607.0,34.3047,34.322,34.296,34.3047,142607.0
2019-08-28 14:05:00,39.46,39.48,39.45,39.48,64440.0,34.296,34.3134,34.2873,34.3134,64440.0
2019-08-28 14:10:00,39.48,39.48,39.46,39.47,42352.0,34.3134,34.3134,34.296,34.3047,42352.0
2019-08-28 14:15:00,39.47,39.48,39.46,39.48,58699.0,34.3047,34.3134,34.296,34.3134,58699.0
2019-08-28 14:20:00,39.48,39.49,39.47,39.48,182205.0,34.3134,34.322,34.3047,34.3134,182205.0
2019-08-28 14:25:00,39.48,39.48,39.46,39.48,160237.0,34.3134,34.3134,34.296,34.3134,160237.0
2019-08-28 14:30:00,39.48,39.49,39.46,39.49,389973.0,34.3134,34.322,34.296,34.322,389973.0
2019-08-28 14:35:00,39.48,39.49,39.47,39.48,259840.0,34.3134,34.322,34.3047,34.3134,259840.0
2019-08-28 14:40:00,39.48,39.49,39.46,39.47,358089.0,34.3134,34.322,34.296,34.3047,358089.0
2019-08-28 14:45:00,39.47,39.49,39.47,39.48,448937.0,34.3047,34.322,34.3047,34.3134,448937.0
2019-08-28 14:50:00,39.49,39.5,39.48,39.5,420803.0,34.322,34.3307,34.3134,34.3307,420803.0
2019-08-28 14:55:00,39.5,39.5,39.48,39.5,699539.0,34.3307,34.3307,34.3134,34.3307,699539.0
2019-08-28 15:00:00,39.5,39.5,39.48,39.48,197310.0,34.3307,34.3307,34.3134,34.3134,197310.0
2019-08-28 15:05:00,39.48,39.5,39.47,39.48,408860.0,34.3134,34.3307,34.3047,34.3134,408860.0
2019-08-28 15:10:00,39.48,39.49,39.47,39.48,293780.0,34.3134,34.322,34.3047,34.3134,293780.0
2019-08-28 15:15:00,39.48,39.51,39.47,39.5,303585.0,34.3134,34.3394,34.3047,34.3307,303585.0
2019-08-28 15:20:00,39.5,39.51,39.46,39.47,329563.0,34.3307,34.3394,34.296,34.3047,329563.0
2019-08-28 15:25:00,39.47,39.48,39.45,39.45,952272.0,34.3047,34.3134,34.2873,34.2873,952272.0
2019-08-28 15:30:00,39.46,39.47,39.43,39.47,1464793.0,34.296,34.3047,34.2699,34.3047,1464793.0
2019-08-28 15:35:00,39.47,39.48,39.44,39.48,943408.0,34.3047,34.3134,34.2786,34.3134,943408.0
2019-08-28 15:40:00,39.47,39.48,39.45,39.46,331397.0,34.3047,34.3134,34.2873,34.296,331397.0
2019-08-28 15:45:00,39.46,39.48,39.45,39.47,320977.0,34.296,34.3134,34.2873,34.3047,320977.0
2019-08-28 15:50:00,39.47,39.48,39.45,39.46,491267.0,34.3047,34.3134,34.2873,34.296,491267.0
2019-08-28 15:55:00,39.46,39.48,39.43,39.46,3584690.0,34.296,34.3134,34.2699,34.296,3584690.0
2019-08-29 09:30:00,39.69,39.77,39.68,39.76,783878.0,34.4959,34.5654,34.4872,34.5567,783878.0
2019-08-29 09:35:00,39.77,39.78,39.73,39.76,961854.0,34.5654,34.5741,34.5306,34.5567,961854.0
2019-08-29 09:40:00,39.77,39.79,39.73,39.75,1133688.0,34.5654,34.5828,34.5306,34.548,1133688.0
2019-08-29 09:45:00,39.75,39.78,39.74,39.75,421976.0,34.548,34.5741,34.5393,34.548,421976.0
2019-08-29 09:50:00,39.76,39.79,39.74,39.79,1136599.0,34.5567,34.5828,34.5393,34.5828,1136599.0
2019-08-29 09:55:00,39.79,39.79,39.75,39.76,453320.0,34.5828,34.5828,34.548,34.5567,453320.0
2019-08-29 10:00:00,39.75,39.77,39.71,39.72,967635.0,34.548,34.5654,34.5133,34.5219,967635.0
2019-08-29 10:05:00,39.72,39.77,39.72,39.75,472759.0,34.5219,34.5654,34.5219,34.548,472759.0
2019-08-29 10:10:00,39.76,39.77,39.71,39.73,648238.0,34.5567,34.5654,34.5133,34.5306,648238.0
2019-08-29 10:15:00,39.73,39.73,39.71,39.71,592091.0,34.5306,34.5306,34.5133,34.5133,592091.0
2019-08-29 10:20:00,39.71,39.74,39.7,39.73,748050.0,34.5133,34.5393,34.5046,34.5306,748050.0
2019-08-29 10:25:00,39.73,39.74,39.71,39.73,430246.0,34.5306,34.5393,34.5133,34.5306,430246.0
2019-08-29 10:30:00,39.73,39.73,39.71,39.72,279280.0,34.5306,34.5306,34.5133,34.5219,279280.0
2019-08-29 10:35:00,39.73,39.73,39.55,39.64,2241946.0,34.5306,34.5306,34.3742,34.4524,2241946.0
2019-08-29 10:40:00,39.64,39.69,39.63,39.66,577071.0,34.4524,34.4959,34.4437,34.4698,577071.0
2019-08-29 10:45:00,39.66,39.67,39.61,39.65,396265.0,34.4698,34.4785,34.4263,34.4611,396265.0
2019-08-29 10:50:00,39.65,39.67,39.64,39.66,242538.0,34.4611,34.4785,34.4524,34.4698,242538.0
2019-08-29 10:55:00,39.66,39.69,39.64,39.69,161614.0,34.4698,34.4959,34.4524,34.4959,161614.0
2019-08-29 11:00:00,39.68,39.69,39.65,39.66,346625.0,34.4872,34.4959,34.4611,34.4698,346625.0
2019-08-29 11:05:00,39.67,39.71,39.66,39.7,1178811.0,34.4785,34.5133,34.4698,34.5046,1178811.0
2019-08-29 11:10:00,39.7,39.73,39.68,39.73,190735.0,34.5046,34.5306,34.4872,34.5306,190735.0
2019-08-29 11:15:00,39.73,39.75,39.71,39.74,209300.0,34.5306,34.548,34.5133,34.5393,209300.0
2019-08-29 11:20:00,39.74,39.81,39.73,39.8,332580.0,34.5393,34.6002,34.5306,34.5915,332580.0
2019-08-29 11:25:00,39.8,39.81,39.77,39.79,236336.0,34.5915,34.6002,34.5654,34.5828,236336.0
2019-08-29 11:30:00,39.79,39.82,39.78,39.82,570911.0,34.5828,34.6089,34.5741,34.6089,570911.0
2019-08-29 11:35:00,39.82,39.83,39.8,39.8,164692.0,34.6089,34.6176,34.5915,34.5915,164692.0
2019-08-29 11:40:00,39.8,39.82,39.79,39.82,97690.0,34.5915,34.6089,34.5828,34.6089,97690.0
2019-08-29 11:45:00,39.82,39.83,39.81,39.83,252568.0,34.6089,34.6176,34.6002,34.6176,252568.0
2019-08-29 11:50:00,39.83,39.83,39.8,39.81,308016.0,34.6176,34.6176,34.5915,34.6002,308016.0
2019-08-29 11:55:00,39.81,39.82,39.78,39.8,312478.0,34.6002,34.6089,34.5741,34.5915,312478.0
2019-08-29 12:00:00,39.81,39.83,39.79,39.82,317817.0,34.6002,34.6176,34.5828,34.6089,317817.0
2019-08-29 12:05:00,39.82,39.82,39.8,39.8,182119.0,34.6089,34.6089,34.5915,34.5915,182119.0
2019-08-29 12:10:00,39.81,39.82,39.8,39.81,179950.0,34.6002,34.6089,34.5915,34.6002,179950.0
2019-08-29 12:15:00,39.81,39.82,39.79,39.82,96605.0,34.6002,34.6089,34.5828,34.6089,96605.0
2019-08-29 12:20:00,39.82,39.83,39.81,39.82,184097.0,34.6089,34.6176,34.6002,34.6089,184097.0
2019-08-29 12:25:00,39.82,39.82,39.8,39.81,52158.0,34.6089,34.6089,34.5915,34.6002,52158.0
2019-08-29 12:30:00,39.81,39.83,39.8,39.83,125630.0,34.6002,34.6176,34.5915,34.6176,125630.0
2019-08-29 12:35:00,39.83,39.85,39.81,39.84,208223.0,34.6176,34.6349,34.6002,34.6262,208223.0
2019-08-29 12:40:00,39.84,39.85,39.84,39.84,135307.0,34.6262,34.6349,34.6262,34.6262,135307.0
2019-08-29 12:45:00,39.84,39.85,39.84,39.84,359851.0,34.6262,34.6349,34.6262,34.6262,359851.0
2019-08-29 12:50:00,39.84,39.86,39.82,39.85,346117.0,34.6262,34.6436,34.6089,34.6349,346117.0
2019-08-29 12:55:00,39.86,39.9,39.85,39.88,1312400.0,34.6436,34.6784,34.6349,34.661,1312400.0
2019-08-29 13:00:00,39.89,39.9,39.87,39.89,1019953.0,34.6697,34.6784,34.6523,34.6697,1019953.0
2019-08-29 13:05:00,39.89,39.89,39.86,39.87,313900.0,34.6697,34.6697,34.6436,34.6523,313900.0
2019-08-29 13:10:00,39.87,39.87,39.86,39.86,368892.0,34.6523,34.6523,34.6436,34.6436,368892.0
2019-08-29 13:15:00,39.87,39.89,39.86,39.88,194640.0,34.6523,34.6697,34.6436,34.661,194640.0
2019-08-29 13:20:00,39.89,39.9,39.88,39.88,313308.0,34.6697,34.6784,34.661,34.661,313308.0
2019-08-29 13:25:00,39.89,39.9,39.87,39.88,331897.0,34.6697,34.6784,34.6523,34.661,331897.0
2019-08-29 13:30:00,39.88,39.88,39.85,39.86,277832.0,34.661,34.661,34.6349,34.6436,277832.0
2019-08-29 13:35:00,39.86,39.9,39.86,39.89,102989.0,34.6436,34.6784,34.6436,34.6697,102989.0
2019-08-29 13:40:00,39.89,39.9,39.88,39.9,158039.0,34.6697,34.6784,34.661,34.6784,158039.0
2019-08-29 13:45:00,39.9,39.9,39.88,39.89,168189.0,34.6784,34.6784,34.661,34.6697,168189.0
2019-08-29 13:50:00,39.89,39.9,39.88,39.9,42904.0,34.6697,34.6784,34.661,34.6784,42904.0
2019-08-29 13:55:00,39.9,39.9,39.87,39.88,354214.0,34.6784,34.6784,34.6523,34.661,354214.0
2019-08-29 14:00:00,39.88,39.9,39.88,39.9,135756.0,34.661,34.6784,34.661,34.6784,135756.0
2019-08-29 14:05:00,39.9,39.9,39.89,39.9,78283.0,34.6784,34.6784,34.6697,34.6784,78283.0
2019-08-29 14:10:00,39.9,39.91,39.89,39.9,125034.0,34.6784,34.6871,34.6697,34.6784,125034.0
2019-08-29 14:15:00,39.91,39.91,39.85,39.86,631183.0,34.6871,34.6871,34.6349,34.6436,631183.0
2019-08-29 14:20:00,39.86,39.87,39.84,39.87,826863.0,34.6436,34.6523,34.6262,34.6523,826863.0
2019-08-29 14:25:00,39.87,39.89,39.86,39.89,226941.0,34.6523,34.6697,34.6436,34.6697,226941.0
2019-08-29 14:30:00,39.88,39.89,39.87,39.89,125604.0,34.661,34.6697,34.6523,34.6697,125604.0
2019-08-29 14:35:00,39.89,39.89,39.86,39.88,103528.0,34.6697,34.6697,34.6436,34.661,103528.0
2019-08-29 14:40:00,39.88,39.88,39.86,39.87,171600.0,34.661,34.661,34.6436,34.6523,171600.0
2019-08-29 14:45:00,39.87,39.87,39.85,39.85,152248.0,34.6523,34.6523,34.6349,34.6349,152248.0
2019-08-29 14:50:00,39.85,39.86,39.84,39.86,127704.0,34.6349,34.6436,34.6262,34.6436,127704.0
2019-08-29 14:55:00,39.86,39.86,39.85,39.86,119545.0,34.6436,34.6436,34.6349,34.6436,119545.0
2019-08-29 15:00:00,39.86,39.86,39.84,39.85,257022.0,34.6436,34.6436,34.6262,34.6349,257022.0
2019-08-29 15:05:00,39.85,39.86,39.83,39.84,389118.0,34.6349,34.6436,34.6176,34.6262,389118.0
2019-08-29 15:10:00,39.84,39.85,39.84,39.84,82339.0,34.6262,34.6349,34.6262,34.6262,82339.0
2019-08-29 15:15:00,39.85,39.86,39.83,39.86,383619.0,34.6349,34.6436,34.6176,34.6436,383619.0
2019-08-29 15:20:00,39.86,39.86,39.82,39.83,1102893.0,34.6436,34.6436,34.6089,34.6176,1102893.0
2019-08-29 15:25:00,39.83,39.84,39.82,39.83,419035.0,34.6176,34.6262,34.6089,34.6176,419035.0
2019-08-29 15:30:00,39.83,39.86,39.83,39.85,342454.0,34.6176,34.6436,34.6176,34.6349,342454.0
2019-08-29 15:35:00,39.85,39.87,39.84,39.87,313443.0,34.6349,34.6523,34.6262,34.6523,313443.0
2019-08-29 15:40:00,39.87,39.88,39.85,39.86,665932.0,34.6523,34.661,34.6349,34.6436,665932.0
2019-08-29 15:45:00,39.85,39.87,39.85,39.85,751763.0,34.6349,34.6523,34.6349,34.6349,751763.0
2019-08-29 15:50:00,39.86,39.88,39.85,39.87,1738311.0,34.6436,34.661,34.6349,34.6523,1738311.0
2019-08-29 15:55:00,39.87,39.88,39.83,39.87,4021471.0,34.6523,34.661,34.6176,34.6523,4021471.0
2019-08-30 09:30:00,40.21,40.21,40.16,40.18,1120020.0,34.9478,34.9478,34.9044,34.9218,1120020.0
2019-08-30 09:35:00,40.19,40.19,40.16,40.19,611270.0,34.9304,34.9304,34.9044,34.9304,611270.0
2019-08-30 09:40:00,40.19,40.2,40.14,40.15,449707.0,34.9304,34.9391,34.887,34.8957,449707.0
2019-08-30 09:45:00,40.15,40.16,40.13,40.15,536275.0,34.8957,34.9044,34.8783,34.8957,536275.0
2019-08-30 09:50:00,40.15,40.21,40.13,40.21,1089830.0,34.8957,34.9478,34.8783,34.9478,1089830.0
2019-08-30 09:55:00,40.2,40.22,40.15,40.17,522926.0,34.9391,34.9565,34.8957,34.9131,522926.0
2019-08-30 10:00:00,40.17,40.21,40.16,40.19,499626.0,34.9131,34.9478,34.9044,34.9304,499626.0
2019-08-30 10:05:00,40.2,40.21,40.17,40.2,203982.0,34.9391,34.9478,34.9131,34.9391,203982.0
2019-08-30 10:10:00,40.21,40.21,40.14,40.14,1084711.0,34.9478,34.9478,34.887,34.887,1084711.0
2019-08-30 10:15:00,40.14,40.16,40.11,40.13,474374.0,34.887,34.9044,34.8609,34.8783,474374.0
2019-08-30 10:20:00,40.13,40.13,40.08,40.09,617042.0,34.8783,34.8783,34.8348,34.8435,617042.0
2019-08-30 10:25:00,40.09,40.11,40.07,40.09,432839.0,34.8435,34.8609,34.8261,34.8435,432839.0
2019-08-30 10:30:00,40.09,40.12,40.08,40.12,303436.0,34.8435,34.8696,34.8348,34.8696,303436.0
2019-08-30 10:35:00,40.12,40.14,40.09,40.12,333283.0,34.8696,34.887,34.8435,34.8696,333283.0
2019-08-30 10:40:00,40.13,40.13,40.1,40.11,526908.0,34.8783,34.8783,34.8522,34.8609,526908.0
2019-08-30 10:45:00,40.12,40.14,40.09,40.14,150594.0,34.8696,34.887,34.8435,34.887,150594.0
2019-08-30 10:50:00,40.14,40.14,40.09,40.11,1027773.0,34.887,34.887,34.8435,34.8609,1027773.0
2019-08-30 10:55:00,40.11,40.14,40.09,40.11,1144426.0,34.8609,34.887,34.8435,34.8609,1144426.0
2019-08-30 11:00:00,40.11,40.11,40.01,40.02,3030121.0,34.8609,34.8609,34.774,34.7827,3030121.0
2019-08-30 11:05:00,40.02,40.06,40.02,40.05,851251.0,34.7827,34.8175,34.7827,34.8088,851251.0
2019-08-30 11:10:00,40.05,40.07,39.99,40.02,1067055.0,34.8088,34.8261,34.7566,34.7827,1067055.0
2019-08-30 11:15:00,40.01,40.02,39.97,39.99,722505.0,34.774,34.7827,34.7392,34.7566,722505.0
2019-08-30 11:20:00,40.0,40.01,39.97,39.98,1209756.0,34.7653,34.774,34.7392,34.7479,1209756.0
2019-08-30 11:25:00,39.98,40.02,39.96,40.01,960855.0,34.7479,34.7827,34.7305,34.774,960855.0
2019-08-30 11:30:00,40.0,40.07,39.99,40.06,852936.0,34.7653,34.8261,34.7566,34.8175,852936.0
2019-08-30 11:35:00,40.06,40.07,40.02,40.03,364811.0,34.8175,34.8261,34.7827,34.7914,364811.0
2019-08-30 11:40:00,40.04,40.06,40.02,40.05,292725.0,34.8001,34.8175,34.7827,34.8088,292725.0
2019-08-30 11:45:00,40.05,40.09,40.04,40.08,350802.0,34.8088,34.8435,34.8001,34.8348,350802.0
2019-08-30 11:50:00,40.08,40.09,40.07,40.08,232376.0,34.8348,34.8435,34.8261,34.8348,232376.0
2019-08-30 11:55:00,40.09,40.09,40.06,40.08,232519.0,34.8435,34.8435,34.8175,34.8348,232519.0
2019-08-30 12:00:00,40.08,40.09,40.06,40.07,206133.0,34.8348,34.8435,34.8175,34.8261,206133.0
2019-08-30 12:05:00,40.07,40.07,40.04,40.05,304119.0,34.8261,34.8261,34.8001,34.8088,304119.0
2019-08-30 12:10:00,40.05,40.09,40.04,40.08,365836.0,34.8088,34.8435,34.8001,34.8348,365836.0
2019-08-30 12:15:00,40.08,40.09,40.06,40.08,107090.0,34.8348,34.8435,34.8175,34.8348,107090.0
2019-08-30 12:20:00,40.08,40.09,40.07,40.08,45415.0,34.8348,34.8435,34.8261,34.8348,45415.0
2019-08-30 12:25:00,40.08,40.1,40.07,40.09,96121.0,34.8348,34.8522,34.8261,34.8435,96121.0
2019-08-30 12:30:00,40.09,40.1,40.06,40.09,112780.0,34.8435,34.8522,34.8175,34.8435,112780.0
2019-08-30 12:35:00,40.09,40.09,40.07,40.08,161398.0,34.8435,34.8435,34.8261,34.8348,161398.0
2019-08-30 12:40:00,40.08,40.08,40.06,40.06,497807.0,34.8348,34.8348,34.8175,34.8175,497807.0
2019-08-30 12:45:00,40.07,40.07,40.05,40.06,170208.0,34.8261,34.8261,34.8088,34.8175,170208.0
2019-08-30 12:50:00,40.07,40.07,40.04,40.05,135188.0,34.8261,34.8261,34.8001,34.8088,135188.0
2019-08-30 12:55:00,40.05,40.07,40.05,40.05,124818.0,34.8088,34.8261,34.8088,34.8088,124818.0
2019-08-30 13:00:00,40.05,40.06,40.04,40.05,133124.0,34.8088,34.8175,34.8001,34.8088,133124.0
2019-08-30 13:05:00,40.05,40.06,40.01,40.03,194493.0,34.8088,34.8175,34.774,34.7914,194493.0
2019-08-30 13:10:00,40.02,40.03,40.01,40.02,131033.0,34.7827,34.7914,34.774,34.7827,131033.0
2019-08-30 13:15:00,40.02,40.02,40.0,40.01,362132.0,34.7827,34.7827,34.7653,34.774,362132.0
2019-08-30 13:20:00,40.01,40.03,40.0,40.0,100433.0,34.774,34.7914,34.7653,34.7653,100433.0
2019-08-30 13:25:00,40.01,40.02,40.0,40.01,72669.0,34.774,34.7827,34.7653,34.774,72669.0
2019-08-30 13:30:00,40.01,40.02,40.0,40.02,128622.0,34.774,34.7827,34.7653,34.7827,128622.0
2019-08-30 13:35:00,40.02,40.02,39.99,40.0,209067.0,34.7827,34.7827,34.7566,34.7653,209067.0
2019-08-30 13:40:00,40.01,40.01,39.97,39.98,198347.0,34.774,34.774,34.7392,34.7479,198347.0
2019-08-30 13:45:00,39.99,39.99,39.98,39.99,102993.0,34.7566,34.7566,34.7479,34.7566,102993.0
2019-08-30 13:50:00,39.98,39.99,39.97,39.98,54083.0,34.7479,34.7566,34.7392,34.7479,54083.0
2019-08-30 13:55:00,39.97,39.99,39.97,39.98,74074.0,34.7392,34.7566,34.7392,34.7479,74074.0
2019-08-30 14:00:00,39.98,40.02,39.97,40.02,269471.0,34.7479,34.7827,34.7392,34.7827,269471.0
2019-08-30 14:05:00,40.02,40.04,40.0,40.03,132774.0,34.7827,34.8001,34.7653,34.7914,132774.0
2019-08-30 14:10:00,40.03,40.04,40.02,40.04,398664.0,34.7914,34.8001,34.7827,34.8001,398664.0
2019-08-30 14:15:00,40.04,40.06,40.03,40.05,320114.0,34.8001,34.8175,34.7914,34.8088,320114.0
2019-08-30 14:20:00,40.05,40.07,40.05,40.07,2233913.0,34.8088,34.8261,34.8088,34.8261,2233913.0
2019-08-30 14:25:00,40.07,40.11,40.06,40.1,488842.0,34.8261,34.8609,34.8175,34.8522,488842.0
2019-08-30 14:30:00,40.1,40.11,40.09,40.11,291026.0,34.8522,34.8609,34.8435,34.8609,291026.0
2019-08-30 14:35:00,40.1,40.12,40.1,40.11,274913.0,34.8522,34.8696,34.8522,34.8609,274913.0
2019-08-30 14:40:00,40.12,40.12,40.06,40.1,1676147.0,34.8696,34.8696,34.8175,34.8522,1676147.0
2019-08-30 14:45:00,40.1,40.1,40.06,40.08,1067184.0,34.8522,34.8522,34.8175,34.8348,1067184.0
2019-08-30 14:50:00,40.07,40.09,40.06,40.07,368911.0,34.8261,34.8435,34.8175,34.8261,368911.0
2019-08-30 14:55:00,40.07,40.1,40.06,40.09,151753.0,34.8261,34.8522,34.8175,34.8435,151753.0
2019-08-30 15:00:00,40.09,40.11,40.07,40.09,411182.0,34.8435,34.8609,34.8261,34.8435,411182.0
2019-08-30 15:05:00,40.09,40.1,40.08,40.1,296717.0,34.8435,34.8522,34.8348,34.8522,296717.0
2019-08-30 15:10:00,40.09,40.1,40.06,40.09,1755422.0,34.8435,34.8522,34.8175,34.8435,1755422.0
2019-08-30 15:15:00,40.09,40.1,40.07,40.08,391627.0,34.8435,34.8522,34.8261,34.8348,391627.0
2019-08-30 15:20:00,40.08,40.11,40.07,40.11,265544.0,34.8348,34.8609,34.8261,34.8609,265544.0
2019-08-30 15:25:00,40.11,40.14,40.09,40.13,354383.0,34.8609,34.887,34.8435,34.8783,354383.0
2019-08-30 15:30:00,40.13,40.16,40.12,40.16,603028.0,34.8783,34.9044,34.8696,34.9044,603028.0
2019-08-30 15:35:00,40.15,40.16,40.11,40.12,1528500.0,34.8957,34.9044,34.8609,34.8696,1528500.0
2019-08-30 15:40:00,40.12,40.13,40.1,40.11,951478.0,34.8696,34.8783,34.8522,34.8609,951478.0
2019-08-30 15:45:00,40.1,40.13,40.1,40.11,1298720.0,34.8522,34.8783,34.8522,34.8609,1298720.0
2019-08-30 15:50:00,40.11,40.13,40.09,40.1,2588208.0,34.8609,34.8783,34.8435,34.8522,2588208.0
2019-08-30 15:55:00,40.1,40.2,40.1,40.18,6071001.0,34.8522,34.9391,34.8522,34.9218,6071001.0
2019-09-03 09:30:00,39.73,39.8,39.73,39.79,2105629.0,34.5306,34.5915,34.5306,34.5828,2105629.0
2019-09-03 09:35:00,39.8,39.86,39.79,39.84,802414.0,34.5915,34.6436,34.5828,34.6262,802414.0
2019-09-03 09:40:00,39.85,39.87,39.8,39.86,1285949.0,34.6349,34.6523,34.5915,34.6436,1285949.0
2019-09-03 09:45:00,39.86,39.88,39.81,39.83,503038.0,34.6436,34.661,34.6002,34.6176,503038.0
2019-09-03 09:50:00,39.83,39.88,39.82,39.87,1218827.0,34.6176,34.661,34.6089,34.6523,1218827.0
2019-09-03 09:55:00,39.87,39.88,39.85,39.86,379438.0,34.6523,34.661,34.6349,34.6436,379438.0
2019-09-03 10:00:00,39.85,39.87,39.76,39.79,2588857.0,34.6349,34.6523,34.5567,34.5828,2588857.0
2019-09-03 10:05:00,39.79,39.81,39.76,39.78,1011843.0,34.5828,34.6002,34.5567,34.5741,1011843.0
2019-09-03 10:10:00,39.78,39.82,39.75,39.76,564534.0,34.5741,34.6089,34.548,34.5567,564534.0
2019-09-03 10:15:00,39.75,39.79,39.73,39.79,1050378.0,34.548,34.5828,34.5306,34.5828,1050378.0
2019-09-03 10:20:00,39.79,39.81,39.78,39.78,396911.0,34.5828,34.6002,34.5741,34.5741,396911.0
2019-09-03 10:25:00,39.78,39.81,39.74,39.79,330548.0,34.5741,34.6002,34.5393,34.5828,330548.0
2019-09-03 10:30:00,39.79,39.8,39.75,39.77,336124.0,34.5828,34.5915,34.548,34.5654,336124.0
2019-09-03 10:35:00,39.77,39.8,39.76,39.8,325580.0,34.5654,34.5915,34.5567,34.5915,325580.0
2019-09-03 10:40:00,39.8,39.87,39.79,39.84,1323894.0,34.5915,34.6523,34.5828,34.6262,1323894.0
2019-09-03 10:45:00,39.84,39.87,39.82,39.86,583531.0,34.6262,34.6523,34.6089,34.6436,583531.0
2019-09-03 10:50:00,39.86,39.92,39.84,39.91,1248379.0,34.6436,34.6958,34.6262,34.6871,1248379.0
2019-09-03 10:55:00,39.91,39.93,39.9,39.93,634431.0,34.6871,34.7045,34.6784,34.7045,634431.0
2019-09-03 11:00:00,39.92,39.93,39.88,39.89,271894.0,34.6958,34.7045,34.661,34.6697,271894.0
2019-09-03 11:05:00,39.88,39.89,39.87,39.87,304458.0,34.661,34.6697,34.6523,34.6523,304458.0
2019-09-03 11:10:00,39.87,39.88,39.81,39.81,363602.0,34.6523,34.661,34.6002,34.6002,363602.0
2019-09-03 11:15:00,39.81,39.85,39.8,39.84,234797.0,34.6002,34.6349,34.5915,34.6262,234797.0
2019-09-03 11:20:00,39.83,39.86,39.82,39.85,153961.0,34.6176,34.6436,34.6089,34.6349,153961.0
2019-09-03 11:25:00,39.85,39.89,39.82,39.86,841604.0,34.6349,34.6697,34.6089,34.6436,841604.0
2019-09-03 11:30:00,39.86,39.91,39.84,39.89,627227.0,34.6436,34.6871,34.6262,34.6697,627227.0
2019-09-03 11:35:00,39.9,39.91,39.89,39.9,191420.0,34.6784,34.6871,34.6697,34.6784,191420.0
2019-09-03 11:40:00,39.9,39.92,39.89,39.91,270589.0,34.6784,34.6958,34.6697,34.6871,270589.0
2019-09-03 11:45:00,39.9,39.94,39.87,39.92,488407.0,34.6784,34.7132,34.6523,34.6958,488407.0
2019-09-03 11:50:00,39.91,39.92,39.89,39.9,180771.0,34.6871,34.6958,34.6697,34.6784,180771.0
2019-09-03 11:55:00,39.9,39.9,39.85,39.87,223922.0,34.6784,34.6784,34.6349,34.6523,223922.0
2019-09-03 12:00:00,39.87,39.88,39.84,39.87,218031.0,34.6523,34.661,34.6262,34.6523,218031.0
2019-09-03 12:05:00,39.88,39.88,39.82,39.83,669096.0,34.661,34.661,34.6089,34.6176,669096.0
2019-09-03 12:10:00,39.84,39.85,39.83,39.84,69500.0,34.6262,34.6349,34.6176,34.6262,69500.0
2019-09-03 12:15:00,39.84,39.87,39.83,39.87,231391.0,34.6262,34.6523,34.6176,34.6523,231391.0
2019-09-03 12:20:00,39.87,39.88,39.85,39.86,225203.0,34.6523,34.661,34.6349,34.6436,225203.0
2019-09-03 12:25:00,39.87,39.88,39.85,39.86,188211.0,34.6523,34.661,34.6349,34.6436,188211.0
2019-09-03 12:30:00,39.85,39.86,39.83,39.84,306049.0,34.6349,34.6436,34.6176,34.6262,306049.0
2019-09-03 12:35:00,39.84,39.86,39.83,39.86,137574.0,34.6262,34.6436,34.6176,34.6436,137574.0
2019-09-03 12:40:00,39.86,39.86,39.84,39.84,184448.0,34.6436,34.6436,34.6262,34.6262,184448.0
2019-09-03 12:45:00,39.84,39.88,39.84,39.87,178778.0,34.6262,34.661,34.6262,34.6523,178778.0
2019-09-03 12:50:00,39.86,39.87,39.83,39.84,143111.0,34.6436,34.6523,34.6176,34.6262,143111.0
2019-09-03 12:55:00,39.84,39.85,39.83,39.85,179682.0,34.6262,34.6349,34.6176,34.6349,179682.0
2019-09-03 13:00:00,39.85,39.86,39.84,39.86,289359.0,34.6349,34.6436,34.6262,34.6436,289359.0
2019-09-03 13:05:00,39.85,39.87,39.84,39.86,422294.0,34.6349,34.6523,34.6262,34.6436,422294.0
2019-09-03 13:10:00,39.86,39.88,39.85,39.88,113173.0,34.6436,34.661,34.6349,34.661,113173.0
2019-09-03 13:15:00,39.88,39.89,39.86,39.87,100474.0,34.661,34.6697,34.6436,34.6523,100474.0
2019-09-03 13:20:00,39.87,39.88,39.86,39.86,66559.0,34.6523,34.661,34.6436,34.6436,66559.0
2019-09-03 13:25:00,39.87,39.89,39.86,39.88,97806.0,34.6523,34.6697,34.6436,34.661,97806.0
2019-09-03 13:30:00,39.87,39.88,39.84,39.84,383027.0,34.6523,34.661,34.6262,34.6262,383027.0
2019-09-03 13:35:00,39.84,39.85,39.82,39.85,379530.0,34.6262,34.6349,34.6089,34.6349,379530.0
2019-09-03 13:40:00,39.85,39.85,39.82,39.83,105154.0,34.6349,34.6349,34.6089,34.6176,105154.0
2019-09-03 13:45:00,39.83,39.84,39.82,39.84,153530.0,34.6176,34.6262,34.6089,34.6262,153530.0
2019-09-03 13:50:00,39.84,39.84,39.82,39.83,132966.0,34.6262,34.6262,34.6089,34.6176,132966.0
2019-09-03 13:55:00,39.82,39.84,39.82,39.84,136437.0,34.6089,34.6262,34.6089,34.6262,136437.0
2019-09-03 14:00:00,39.83,39.85,39.83,39.85,124715.0,34.6176,34.6349,34.6176,34.6349,124715.0
2019-09-03 14:05:00,39.84,39.86,39.84,39.86,290901.0,34.6262,34.6436,34.6262,34.6436,290901.0
2019-09-03 14:10:00,39.86,39.87,39.84,39.86,272104.0,34.6436,34.6523,34.6262,34.6436,272104.0
2019-09-03 14:15:00,39.87,39.87,39.84,39.84,125564.0,34.6523,34.6523,34.6262,34.6262,125564.0
2019-09-03 14:20:00,39.84,39.86,39.83,39.84,194880.0,34.6262,34.6436,34.6176,34.6262,194880.0
2019-09-03 14:25:00,39.84,39.86,39.83,39.86,70365.0,34.6262,34.6436,34.6176,34.6436,70365.0
2019-09-03 14:30:00,39.86,39.88,39.85,39.87,535578.0,34.6436,34.661,34.6349,34.6523,535578.0
2019-09-03 14:35:00,39.87,39.88,39.85,39.85,1079329.0,34.6523,34.661,34.6349,34.6349,1079329.0
2019-09-03 14:40:00,39.86,39.86,39.84,39.84,124004.0,34.6436,34.6436,34.6262,34.6262,124004.0
2019-09-03 14:45:00,39.84,39.85,39.83,39.84,175797.0,34.6262,34.6349,34.6176,34.6262,175797.0
2019-09-03 14:50:00,39.84,39.86,39.82,39.83,177311.0,34.6262,34.6436,34.6089,34.6176,177311.0
2019-09-03 14:55:00,39.83,39.84,39.81,39.84,382965.0,34.6176,34.6262,34.6002,34.6262,382965.0
2019-09-03 15:00:00,39.84,39.84,39.81,39.81,270464.0,34.6262,34.6262,34.6002,34.6002,270464.0
2019-09-03 15:05:00,39.81,39.83,39.81,39.83,160234.0,34.6002,34.6176,34.6002,34.6176,160234.0
2019-09-03 15:10:00,39.83,39.84,39.82,39.84,184862.0,34.6176,34.6262,34.6089,34.6262,184862.0
2019-09-03 15:15:00,39.83,39.86,39.83,39.85,163665.0,34.6176,34.6436,34.6176,34.6349,163665.0
2019-09-03 15:20:00,39.86,39.87,39.86,39.87,154708.0,34.6436,34.6523,34.6436,34.6523,154708.0
2019-09-03 15:25:00,39.87,39.87,39.85,39.86,257195.0,34.6523,34.6523,34.6349,34.6436,257195.0
2019-09-03 15:30:00,39.86,39.89,39.85,39.89,472800.0,34.6436,34.6697,34.6349,34.6697,472800.0
2019-09-03 15:35:00,39.89,39.89,39.88,39.88,159977.0,34.6697,34.6697,34.661,34.661,159977.0
2019-09-03 15:40:00,39.89,39.89,39.87,39.87,344872.0,34.6697,34.6697,34.6523,34.6523,344872.0
2019-09-03 15:45:00,39.88,39.91,39.87,39.9,1377132.0,34.661,34.6871,34.6523,34.6784,1377132.0
2019-09-03 15:50:00,39.9,39.94,39.89,39.93,1707072.0,34.6784,34.7132,34.6697,34.7045,1707072.0
2019-09-03 15:55:00,39.92,39.95,39.9,39.95,2925273.0,34.6958,34.7219,34.6784,34.7219,2925273.0
2019-09-04 09:30:00,40.49,40.5,40.4,40.44,2813759.0,35.1912,35.1999,35.113,35.1477,2813759.0
2019-09-04 09:35:00,40.44,40.47,40.43,40.46,1265314.0,35.1477,35.1738,35.139,35.1651,1265314.0
2019-09-04 09:40:00,40.46,40.5,40.43,40.46,1284456.0,35.1651,35.1999,35.139,35.1651,1284456.0
2019-09-04 09:45:00,40.46,40.54,40.46,40.5,1048709.0,35.1651,35.2346,35.1651,35.1999,1048709.0
2019-09-04 09:50:00,40.5,40.51,40.47,40.48,982389.0,35.1999,35.2086,35.1738,35.1825,982389.0
2019-09-04 09:55:00,40.48,40.52,40.47,40.51,2479962.0,35.1825,35.2173,35.1738,35.2086,2479962.0
2019-09-04 10:00:00,40.51,40.54,40.49,40.52,947529.0,35.2086,35.2346,35.1912,35.2173,947529.0
2019-09-04 10:05:00,40.52,40.56,40.48,40.54,2404673.0,35.2173,35.252,35.1825,35.2346,2404673.0
2019-09-04 10:10:00,40.53,40.54,40.44,40.46,1257624.0,35.2259,35.2346,35.1477,35.1651,1257624.0
2019-09-04 10:15:00,40.45,40.51,40.45,40.51,1329560.0,35.1564,35.2086,35.1564,35.2086,1329560.0
2019-09-04 10:20:00,40.51,40.53,40.49,40.51,678344.0,35.2086,35.2259,35.1912,35.2086,678344.0
2019-09-04 10:25:00,40.51,40.55,40.5,40.55,539515.0,35.2086,35.2433,35.1999,35.2433,539515.0
2019-09-04 10:30:00,40.54,40.56,40.53,40.55,646362.0,35.2346,35.252,35.2259,35.2433,646362.0
2019-09-04 10:35:00,40.55,40.55,40.5,40.51,576113.0,35.2433,35.2433,35.1999,35.2086,576113.0
2019-09-04 10:40:00,40.51,40.53,40.5,40.52,560683.0,35.2086,35.2259,35.1999,35.2173,560683.0
2019-09-04 10:45:00,40.52,40.54,40.5,40.54,302631.0,35.2173,35.2346,35.1999,35.2346,302631.0
2019-09-04 10:50:00,40.54,40.58,40.53,40.54,270941.0,35.2346,35.2694,35.2259,35.2346,270941.0
2019-09-04 10:55:00,40.54,40.56,40.52,40.56,1484195.0,35.2346,35.252,35.2173,35.252,1484195.0
2019-09-04 11:00:00,40.55,40.57,40.54,40.55,1268266.0,35.2433,35.2607,35.2346,35.2433,1268266.0
2019-09-04 11:05:00,40.55,40.55,40.52,40.55,337680.0,35.2433,35.2433,35.2173,35.2433,337680.0
2019-09-04 11:10:00,40.55,40.56,40.51,40.52,516946.0,35.2433,35.252,35.2086,35.2173,516946.0
2019-09-04 11:15:00,40.52,40.56,40.51,40.55,420091.0,35.2173,35.252,35.2086,35.2433,420091.0
2019-09-04 11:20:00,40.55,40.59,40.54,40.58,783839.0,35.2433,35.2781,35.2346,35.2694,783839.0
2019-09-04 11:25:00,40.58,40.6,40.56,40.6,1008952.0,35.2694,35.2868,35.252,35.2868,1008952.0
2019-09-04 11:30:00,40.59,40.61,40.58,40.6,918249.0,35.2781,35.2955,35.2694,35.2868,918249.0
2019-09-04 11:35:00,40.61,40.63,40.58,40.6,860230.0,35.2955,35.3129,35.2694,35.2868,860230.0
2019-09-04 11:40:00,40.6,40.62,40.6,40.61,280087.0,35.2868,35.3042,35.2868,35.2955,280087.0
2019-09-04 11:45:00,40.61,40.62,40.59,40.61,727699.0,35.2955,35.3042,35.2781,35.2955,727699.0
2019-09-04 11:50:00,40.61,40.61,40.59,40.6,299672.0,35.2955,35.2955,35.2781,35.2868,299672.0
2019-09-04 11:55:00,40.59,40.6,40.57,40.58,422548.0,35.2781,35.2868,35.2607,35.2694,422548.0
2019-09-04 12:00:00,40.58,40.6,40.57,40.59,214939.0,35.2694,35.2868,35.2607,35.2781,214939.0
2019-09-04 12:05:00,40.59,40.6,40.58,40.59,161691.0,35.2781,35.2868,35.2694,35.2781,161691.0
2019-09-04 12:10:00,40.59,40.61,40.58,40.6,1497931.0,35.2781,35.2955,35.2694,35.2868,1497931.0
2019-09-04 12:15:00,40.61,40.61,40.56,40.57,629129.0,35.2955,35.2955,35.252,35.2607,629129.0
2019-09-04 12:20:00,40.57,40.6,40.56,40.59,773685.0,35.2607,35.2868,35.252,35.2781,773685.0
2019-09-04 12:25:00,40.59,40.61,40.59,40.59,118511.0,35.2781,35.2955,35.2781,35.2781,118511.0
2019-09-04 12:30:00,40.59,40.62,40.59,40.59,427813.0,35.2781,35.3042,35.2781,35.2781,427813.0
2019-09-04 12:35:00,40.6,40.62,40.59,40.6,355046.0,35.2868,35.3042,35.2781,35.2868,355046.0
2019-09-04 12:40:00,40.61,40.62,40.59,40.61,153446.0,35.2955,35.3042,35.2781,35.2955,153446.0
2019-09-04 12:45:00,40.61,40.66,40.6,40.65,214183.0,35.2955,35.3389,35.2868,35.3302,214183.0
2019-09-04 12:50:00,40.65,40.65,40.62,40.64,495992.0,35.3302,35.3302,35.3042,35.3216,495992.0
2019-09-04 12:55:00,40.64,40.66,40.64,40.65,127575.0,35.3216,35.3389,35.3216,35.3302,127575.0
2019-09-04 13:00:00,40.65,40.66,40.63,40.64,297118.0,35.3302,35.3389,35.3129,35.3216,297118.0
2019-09-04 13:05:00,40.65,40.65,40.63,40.64,92006.0,35.3302,35.3302,35.3129,35.3216,92006.0
2019-09-04 13:10:00,40.64,40.64,40.62,40.62,182883.0,35.3216,35.3216,35.3042,35.3042,182883.0
2019-09-04 13:15:00,40.63,40.63,40.61,40.63,195604.0,35.3129,35.3129,35.2955,35.3129,195604.0
2019-09-04 13:20:00,40.63,40.63,40.61,40.62,703905.0,35.3129,35.3129,35.2955,35.3042,703905.0
2019-09-04 13:25:00,40.62,40.63,40.61,40.62,295665.0,35.3042,35.3129,35.2955,35.3042,295665.0
2019-09-04 13:30:00,40.62,40.62,40.6,40.62,162239.0,35.3042,35.3042,35.2868,35.3042,162239.0
2019-09-04 13:35:00,40.61,40.62,40.59,40.6,361252.0,35.2955,35.3042,35.2781,35.2868,361252.0
2019-09-04 13:40:00,40.59,40.61,40.58,40.58,648582.0,35.2781,35.2955,35.2694,35.2694,648582.0
2019-09-04 13:45:00,40.58,40.6,40.57,40.59,371269.0,35.2694,35.2868,35.2607,35.2781,371269.0
2019-09-04 13:50:00,40.59,40.6,40.57,40.58,186376.0,35.2781,35.2868,35.2607,35.2694,186376.0
2019-09-04 13:55:00,40.58,40.58,40.57,40.57,139586.0,35.2694,35.2694,35.2607,35.2607,139586.0
2019-09-04 14:00:00,40.58,40.6,40.56,40.6,268102.0,35.2694,35.2868,35.252,35.2868,268102.0
2019-09-04 14:05:00,40.6,40.6,40.57,40.58,125658.0,35.2868,35.2868,35.2607,35.2694,125658.0
2019-09-04 14:10:00,40.58,40.58,40.56,40.57,151638.0,35.2694,35.2694,35.252,35.2607,151638.0
2019-09-04 14:15:00,40.57,40.58,40.55,40.56,156884.0,35.2607,35.2694,35.2433,35.252,156884.0
2019-09-04 14:20:00,40.57,40.59,40.56,40.59,365083.0,35.2607,35.2781,35.252,35.2781,365083.0
2019-09-04 14:25:00,40.59,40.6,40.57,40.58,173910.0,35.2781,35.2868,35.2607,35.2694,173910.0
2019-09-04 14:30:00,40.58,40.59,40.57,40.59,213762.0,35.2694,35.2781,35.2607,35.2781,213762.0
2019-09-04 14:35:00,40.59,40.6,40.56,40.57,206151.0,35.2781,35.2868,35.252,35.2607,206151.0
2019-09-04 14:40:00,40.57,40.58,40.57,40.58,104997.0,35.2607,35.2694,35.2607,35.2694,104997.0
2019-09-04 14:45:00,40.58,40.61,40.58,40.6,565403.0,35.2694,35.2955,35.2694,35.2868,565403.0
2019-09-04 14:50:00,40.59,40.6,40.58,40.59,288407.0,35.2781,35.2868,35.2694,35.2781,288407.0
2019-09-04 14:55:00,40.59,40.62,40.59,40.6,1678945.0,35.2781,35.3042,35.2781,35.2868,1678945.0
2019-09-04 15:00:00,40.6,40.62,40.59,40.62,362737.0,35.2868,35.3042,35.2781,35.3042,362737.0
2019-09-04 15:05:00,40.61,40.62,40.6,40.62,309375.0,35.2955,35.3042,35.2868,35.3042,309375.0
2019-09-04 15:10:00,40.61,40.62,40.61,40.61,158505.0,35.2955,35.3042,35.2955,35.2955,158505.0
2019-09-04 15:15:00,40.62,40.62,40.6,40.61,1212519.0,35.3042,35.3042,35.2868,35.2955,1212519.0
2019-09-04 15:20:00,40.61,40.61,40.59,40.61,498912.0,35.2955,35.2955,35.2781,35.2955,498912.0
2019-09-04 15:25:00,40.61,40.62,40.6,40.61,418516.0,35.2955,35.3042,35.2868,35.2955,418516.0
2019-09-04 15:30:00,40.62,40.62,40.61,40.62,490346.0,35.3042,35.3042,35.2955,35.3042,490346.0
2019-09-04 15:35:00,40.62,40.62,40.59,40.6,1008385.0,35.3042,35.3042,35.2781,35.2868,1008385.0
2019-09-04 15:40:00,40.6,40.61,40.59,40.59,700955.0,35.2868,35.2955,35.2781,35.2781,700955.0
2019-09-04 15:45:00,40.59,40.62,40.58,40.62,1870020.0,35.2781,35.3042,35.2694,35.3042,1870020.0
2019-09-04 15:50:00,40.62,40.63,40.59,40.6,2407463.0,35.3042,35.3129,35.2781,35.2868,2407463.0
2019-09-04 15:55:00,40.6,40.63,40.59,40.62,4109887.0,35.2868,35.3129,35.2781,35.3042,4109887.0
2019-09-05 09:30:00,41.09,41.12,41.06,41.09,2223778.0,35.7127,35.7387,35.6866,35.7127,2223778.0
2019-09-05 09:35:00,41.09,41.14,41.08,41.13,2663675.0,35.7127,35.7561,35.704,35.7474,2663675.0
2019-09-05 09:40:00,41.13,41.14,41.1,41.14,1339595.0,35.7474,35.7561,35.7214,35.7561,1339595.0
2019-09-05 09:45:00,41.13,41.2,41.09,41.15,2391203.0,35.7474,35.8083,35.7127,35.7648,2391203.0
2019-09-05 09:50:00,41.15,41.19,41.14,41.17,1238900.0,35.7648,35.7996,35.7561,35.7822,1238900.0
2019-09-05 09:55:00,41.17,41.19,41.13,41.15,785473.0,35.7822,35.7996,35.7474,35.7648,785473.0
2019-09-05 10:00:00,41.15,41.21,41.12,41.14,4934459.0,35.7648,35.817,35.7387,35.7561,4934459.0
2019-09-05 10:05:00,41.14,41.17,41.11,41.16,1376258.0,35.7561,35.7822,35.73,35.7735,1376258.0
2019-09-05 10:10:00,41.16,41.17,41.14,41.14,1039319.0,35.7735,35.7822,35.7561,35.7561,1039319.0
2019-09-05 10:15:00,41.14,41.22,41.14,41.21,1900403.0,35.7561,35.8256,35.7561,35.817,1900403.0
2019-09-05 10:20:00,41.2,41.21,41.13,41.13,2334318.0,35.8083,35.817,35.7474,35.7474,2334318.0
2019-09-05 10:25:00,41.13,41.14,41.09,41.14,2019911.0,35.7474,35.7561,35.7127,35.7561,2019911.0
2019-09-05 10:30:00,41.14,41.14,41.1,41.12,1080953.0,35.7561,35.7561,35.7214,35.7387,1080953.0
2019-09-05 10:35:00,41.12,41.15,41.11,41.13,1507168.0,35.7387,35.7648,35.73,35.7474,1507168.0
2019-09-05 10:40:00,41.13,41.16,41.12,41.15,518203.0,35.7474,35.7735,35.7387,35.7648,518203.0
2019-09-05 10:45:00,41.16,41.16,41.09,41.11,1278277.0,35.7735,35.7735,35.7127,35.73,1278277.0
2019-09-05 10:50:00,41.1,41.12,41.09,41.1,435890.0,35.7214,35.7387,35.7127,35.7214,435890.0
2019-09-05 10:55:00,41.1,41.11,41.05,41.07,1170599.0,35.7214,35.73,35.6779,35.6953,1170599.0
2019-09-05 11:00:00,41.07,41.11,41.05,41.09,1037416.0,35.6953,35.73,35.6779,35.7127,1037416.0
2019-09-05 11:05:00,41.1,41.13,41.09,41.12,658066.0,35.7214,35.7474,35.7127,35.7387,658066.0
2019-09-05 11:10:00,41.11,41.13,41.07,41.09,414985.0,35.73,35.7474,35.6953,35.7127,414985.0
2019-09-05 11:15:00,41.1,41.1,41.06,41.07,465879.0,35.7214,35.7214,35.6866,35.6953,465879.0
2019-09-05 11:20:00,41.07,41.07,41.04,41.07,555525.0,35.6953,35.6953,35.6692,35.6953,555525.0
2019-09-05 11:25:00,41.07,41.11,41.06,41.11,490544.0,35.6953,35.73,35.6866,35.73,490544.0
2019-09-05 11:30:00,41.11,41.13,41.08,41.13,584213.0,35.73,35.7474,35.704,35.7474,584213.0
2019-09-05 11:35:00,41.13,41.15,41.12,41.13,583385.0,35.7474,35.7648,35.7387,35.7474,583385.0
2019-09-05 11:40:00,41.12,41.15,41.11,41.14,314505.0,35.7387,35.7648,35.73,35.7561,314505.0
2019-09-05 11:45:00,41.13,41.14,41.1,41.13,338767.0,35.7474,35.7561,35.7214,35.7474,338767.0
2019-09-05 11:50:00,41.13,41.14,41.12,41.13,227981.0,35.7474,35.7561,35.7387,35.7474,227981.0
2019-09-05 11:55:00,41.13,41.13,41.1,41.12,264620.0,35.7474,35.7474,35.7214,35.7387,264620.0
2019-09-05 12:00:00,41.13,41.14,41.12,41.14,146695.0,35.7474,35.7561,35.7387,35.7561,146695.0
2019-09-05 12:05:00,41.14,41.14,41.09,41.11,1080797.0,35.7561,35.7561,35.7127,35.73,1080797.0
2019-09-05 12:10:00,41.11,41.12,41.09,41.12,231727.0,35.73,35.7387,35.7127,35.7387,231727.0
2019-09-05 12:15:00,41.12,41.13,41.1,41.11,402795.0,35.7387,35.7474,35.7214,35.73,402795.0
2019-09-05 12:20:00,41.11,41.12,41.08,41.09,257508.0,35.73,35.7387,35.704,35.7127,257508.0
2019-09-05 12:25:00,41.09,41.1,41.09,41.1,102919.0,35.7127,35.7214,35.7127,35.7214,102919.0
2019-09-05 12:30:00,41.1,41.11,41.09,41.11,222354.0,35.7214,35.73,35.7127,35.73,222354.0
2019-09-05 12:35:00,41.1,41.11,41.09,41.11,220194.0,35.7214,35.73,35.7127,35.73,220194.0
2019-09-05 12:40:00,41.11,41.12,41.1,41.11,111115.0,35.73,35.7387,35.7214,35.73,111115.0
2019-09-05 12:45:00,41.12,41.13,41.11,41.13,1199177.0,35.7387,35.7474,35.73,35.7474,1199177.0
2019-09-05 12:50:00,41.13,41.14,41.12,41.13,599190.0,35.7474,35.7561,35.7387,35.7474,599190.0
2019-09-05 12:55:00,41.12,41.14,41.12,41.14,514956.0,35.7387,35.7561,35.7387,35.7561,514956.0
2019-09-05 13:00:00,41.14,41.16,41.1,41.12,546912.0,35.7561,35.7735,35.7214,35.7387,546912.0
2019-09-05 13:05:00,41.12,41.12,41.07,41.08,864531.0,35.7387,35.7387,35.6953,35.704,864531.0
2019-09-05 13:10:00,41.09,41.09,41.07,41.09,77199.0,35.7127,35.7127,35.6953,35.7127,77199.0
2019-09-05 13:15:00,41.09,41.09,41.08,41.09,68154.0,35.7127,35.7127,35.704,35.7127,68154.0
2019-09-05 13:20:00,41.09,41.1,41.08,41.09,208735.0,35.7127,35.7214,35.704,35.7127,208735.0
2019-09-05 13:25:00,41.09,41.11,41.08,41.11,250971.0,35.7127,35.73,35.704,35.73,250971.0
2019-09-05 13:30:00,41.11,41.11,41.09,41.09,173167.0,35.73,35.73,35.7127,35.7127,173167.0
2019-09-05 13:35:00,41.09,41.1,41.09,41.09,156002.0,35.7127,35.7214,35.7127,35.7127,156002.0
2019-09-05 13:40:00,41.09,41.1,41.08,41.09,335179.0,35.7127,35.7214,35.704,35.7127,335179.0
2019-09-05 13:45:00,41.09,41.1,41.08,41.09,161743.0,35.7127,35.7214,35.704,35.7127,161743.0
2019-09-05 13:50:00,41.09,41.12,41.09,41.12,702704.0,35.7127,35.7387,35.7127,35.7387,702704.0
2019-09-05 13:55:00,41.11,41.12,41.11,41.12,131685.0,35.73,35.7387,35.73,35.7387,131685.0
2019-09-05 14:00:00,41.12,41.12,41.1,41.11,483292.0,35.7387,35.7387,35.7214,35.73,483292.0
2019-09-05 14:05:00,41.11,41.11,41.1,41.11,84913.0,35.73,35.73,35.7214,35.73,84913.0
2019-09-05 14:10:00,41.11,41.11,41.09,41.1,596866.0,35.73,35.73,35.7127,35.7214,596866.0
2019-09-05 14:15:00,41.1,41.11,41.1,41.1,72955.0,35.7214,35.73,35.7214,35.7214,72955.0
2019-09-05 14:20:00,41.1,41.11,41.08,41.09,452966.0,35.7214,35.73,35.704,35.7127,452966.0
2019-09-05 14:25:00,41.08,41.11,41.08,41.11,446441.0,35.704,35.73,35.704,35.73,446441.0
2019-09-05 14:30:00,41.11,41.11,41.1,41.11,99448.0,35.73,35.73,35.7214,35.73,99448.0
2019-09-05 14:35:00,41.1,41.11,41.08,41.1,332228.0,35.7214,35.73,35.704,35.7214,332228.0
2019-09-05 14:40:00,41.09,41.11,41.09,41.1,78257.0,35.7127,35.73,35.7127,35.7214,78257.0
2019-09-05 14:45:00,41.1,41.11,41.1,41.11,175877.0,35.7214,35.73,35.7214,35.73,175877.0
2019-09-05 14:50:00,41.11,41.11,41.08,41.09,231726.0,35.73,35.73,35.704,35.7127,231726.0
2019-09-05 14:55:00,41.09,41.11,41.09,41.1,269343.0,35.7127,35.73,35.7127,35.7214,269343.0
2019-09-05 15:00:00,41.1,41.14,41.1,41.11,1148625.0,35.7214,35.7561,35.7214,35.73,1148625.0
2019-09-05 15:05:00,41.11,41.12,41.09,41.11,202087.0,35.73,35.7387,35.7127,35.73,202087.0
2019-09-05 15:10:00,41.11,41.13,41.1,41.12,395625.0,35.73,35.7474,35.7214,35.7387,395625.0
2019-09-05 15:15:00,41.13,41.14,41.12,41.13,256181.0,35.7474,35.7561,35.7387,35.7474,256181.0
2019-09-05 15:20:00,41.13,41.14,41.12,41.12,199152.0,35.7474,35.7561,35.7387,35.7387,199152.0
2019-09-05 15:25:00,41.13,41.14,41.12,41.14,337108.0,35.7474,35.7561,35.7387,35.7561,337108.0
2019-09-05 15:30:00,41.14,41.14,41.13,41.14,257934.0,35.7561,35.7561,35.7474,35.7561,257934.0
2019-09-05 15:35:00,41.14,41.14,41.12,41.12,320594.0,35.7561,35.7561,35.7387,35.7387,320594.0
2019-09-05 15:40:00,41.13,41.13,41.12,41.13,302136.0,35.7474,35.7474,35.7387,35.7474,302136.0
2019-09-05 15:45:00,41.12,41.13,41.08,41.09,1323779.0,35.7387,35.7474,35.704,35.7127,1323779.0
2019-09-05 15:50:00,41.09,41.12,41.07,41.11,1125441.0,35.7127,35.7387,35.6953,35.73,1125441.0
2019-09-05 15:55:00,41.11,41.11,41.07,41.08,2864318.0,35.73,35.73,35.6953,35.704,2864318.0
2019-09-06 09:30:00,41.3,41.34,41.28,41.29,1889866.0,35.8952,35.9299,35.8778,35.8865,1889866.0
2019-09-06 09:35:00,41.29,41.29,41.25,41.28,646931.0,35.8865,35.8865,35.8517,35.8778,646931.0
2019-09-06 09:40:00,41.29,41.31,41.27,41.28,450838.0,35.8865,35.9039,35.8691,35.8778,450838.0
2019-09-06 09:45:00,41.28,41.38,41.26,41.37,1081881.0,35.8778,35.9647,35.8604,35.956,1081881.0
2019-09-06 09:50:00,41.37,41.39,41.34,41.34,1134876.0,35.956,35.9734,35.9299,35.9299,1134876.0
2019-09-06 09:55:00,41.35,41.35,41.31,41.33,1972640.0,35.9386,35.9386,35.9039,35.9213,1972640.0
2019-09-06 10:00:00,41.34,41.37,41.32,41.33,607631.0,35.9299,35.956,35.9126,35.9213,607631.0
2019-09-06 10:05:00,41.34,41.36,41.3,41.32,313266.0,35.9299,35.9473,35.8952,35.9126,313266.0
2019-09-06 10:10:00,41.31,41.35,41.3,41.34,525457.0,35.9039,35.9386,35.8952,35.9299,525457.0
2019-09-06 10:15:00,41.34,41.36,41.29,41.29,912943.0,35.9299,35.9473,35.8865,35.8865,912943.0
2019-09-06 10:20:00,41.3,41.35,41.3,41.33,563930.0,35.8952,35.9386,35.8952,35.9213,563930.0
2019-09-06 10:25:00,41.33,41.33,41.28,41.3,405323.0,35.9213,35.9213,35.8778,35.8952,405323.0
2019-09-06 10:30:00,41.3,41.32,41.27,41.28,726839.0,35.8952,35.9126,35.8691,35.8778,726839.0
2019-09-06 10:35:00,41.28,41.29,41.27,41.27,193302.0,35.8778,35.8865,35.8691,35.8691,193302.0
2019-09-06 10:40:00,41.27,41.3,41.27,41.29,187062.0,35.8691,35.8952,35.8691,35.8865,187062.0
2019-09-06 10:45:00,41.29,41.31,41.29,41.3,172056.0,35.8865,35.9039,35.8865,35.8952,172056.0
2019-09-06 10:50:00,41.31,41.31,41.29,41.3,148586.0,35.9039,35.9039,35.8865,35.8952,148586.0
2019-09-06 10:55:00,41.29,41.31,41.27,41.3,264756.0,35.8865,35.9039,35.8691,35.8952,264756.0
2019-09-06 11:00:00,41.31,41.32,41.3,41.32,173853.0,35.9039,35.9126,35.8952,35.9126,173853.0
2019-09-06 11:05:00,41.31,41.33,41.3,41.32,172961.0,35.9039,35.9213,35.8952,35.9126,172961.0
2019-09-06 11:10:00,41.31,41.35,41.29,41.34,1091086.0,35.9039,35.9386,35.8865,35.9299,1091086.0
2019-09-06 11:15:00,41.34,41.35,41.32,41.34,248694.0,35.9299,35.9386,35.9126,35.9299,248694.0
2019-09-06 11:20:00,41.34,41.38,41.32,41.37,2244323.0,35.9299,35.9647,35.9126,35.956,2244323.0
2019-09-06 11:25:00,41.37,41.37,41.34,41.35,246986.0,35.956,35.956,35.9299,35.9386,246986.0
2019-09-06 11:30:00,41.34,41.35,41.31,41.34,524479.0,35.9299,35.9386,35.9039,35.9299,524479.0
2019-09-06 11:35:00,41.34,41.36,41.33,41.34,199931.0,35.9299,35.9473,35.9213,35.9299,199931.0
2019-09-06 11:40:00,41.35,41.36,41.33,41.34,134667.0,35.9386,35.9473,35.9213,35.9299,134667.0
2019-09-06 11:45:00,41.34,41.36,41.34,41.35,512754.0,35.9299,35.9473,35.9299,35.9386,512754.0
2019-09-06 11:50:00,41.34,41.36,41.34,41.34,190181.0,35.9299,35.9473,35.9299,35.9299,190181.0
2019-09-06 11:55:00,41.34,41.36,41.32,41.34,348488.0,35.9299,35.9473,35.9126,35.9299,348488.0
2019-09-06 12:00:00,41.34,41.35,41.31,41.34,225330.0,35.9299,35.9386,35.9039,35.9299,225330.0
2019-09-06 12:05:00,41.34,41.35,41.32,41.34,735119.0,35.9299,35.9386,35.9126,35.9299,735119.0
2019-09-06 12:10:00,41.34,41.35,41.33,41.34,345458.0,35.9299,35.9386,35.9213,35.9299,345458.0
2019-09-06 12:15:00,41.34,41.36,41.33,41.35,195860.0,35.9299,35.9473,35.9213,35.9386,195860.0
2019-09-06 12:20:00,41.35,41.36,41.33,41.34,237351.0,35.9386,35.9473,35.9213,35.9299,237351.0
2019-09-06 12:25:00,41.34,41.35,41.32,41.34,170426.0,35.9299,35.9386,35.9126,35.9299,170426.0
2019-09-06 12:30:00,41.34,41.35,41.3,41.3,485582.0,35.9299,35.9386,35.8952,35.8952,485582.0
2019-09-06 12:35:00,41.31,41.31,41.28,41.3,708175.0,35.9039,35.9039,35.8778,35.8952,708175.0
2019-09-06 12:40:00,41.29,41.31,41.25,41.27,580442.0,35.8865,35.9039,35.8517,35.8691,580442.0
2019-09-06 12:45:00,41.27,41.27,41.23,41.25,839627.0,35.8691,35.8691,35.8343,35.8517,839627.0
2019-09-06 12:50:00,41.25,41.28,41.21,41.27,698988.0,35.8517,35.8778,35.817,35.8691,698988.0
2019-09-06 12:55:00,41.28,41.31,41.27,41.29,214721.0,35.8778,35.9039,35.8691,35.8865,214721.0
2019-09-06 13:00:00,41.3,41.32,41.27,41.31,243985.0,35.8952,35.9126,35.8691,35.9039,243985.0
2019-09-06 13:05:00,41.31,41.31,41.26,41.26,573999.0,35.9039,35.9039,35.8604,35.8604,573999.0
2019-09-06 13:10:00,41.26,41.28,41.25,41.27,558647.0,35.8604,35.8778,35.8517,35.8691,558647.0
2019-09-06 13:15:00,41.27,41.27,41.24,41.26,226281.0,35.8691,35.8691,35.843,35.8604,226281.0
2019-09-06 13:20:00,41.26,41.29,41.26,41.27,133813.0,35.8604,35.8865,35.8604,35.8691,133813.0
2019-09-06 13:25:00,41.27,41.29,41.27,41.27,119490.0,35.8691,35.8865,35.8691,35.8691,119490.0
2019-09-06 13:30:00,41.28,41.3,41.27,41.29,265094.0,35.8778,35.8952,35.8691,35.8865,265094.0
2019-09-06 13:35:00,41.29,41.29,41.27,41.27,123776.0,35.8865,35.8865,35.8691,35.8691,123776.0
2019-09-06 13:40:00,41.27,41.29,41.26,41.27,279364.0,35.8691,35.8865,35.8604,35.8691,279364.0
2019-09-06 13:45:00,41.27,41.3,41.26,41.3,211374.0,35.8691,35.8952,35.8604,35.8952,211374.0
2019-09-06 13:50:00,41.29,41.31,41.28,41.29,156630.0,35.8865,35.9039,35.8778,35.8865,156630.0
2019-09-06 13:55:00,41.29,41.31,41.27,41.3,772574.0,35.8865,35.9039,35.8691,35.8952,772574.0
2019-09-06 14:00:00,41.31,41.31,41.27,41.28,263014.0,35.9039,35.9039,35.8691,35.8778,263014.0
2019-09-06 14:05:00,41.28,41.28,41.26,41.27,238478.0,35.8778,35.8778,35.8604,35.8691,238478.0
2019-09-06 14:10:00,41.27,41.27,41.26,41.27,101982.0,35.8691,35.8691,35.8604,35.8691,101982.0
2019-09-06 14:15:00,41.27,41.27,41.25,41.26,142763.0,35.8691,35.8691,35.8517,35.8604,142763.0
2019-09-06 14:20:00,41.26,41.26,41.24,41.25,309359.0,35.8604,35.8604,35.843,35.8517,309359.0
2019-09-06 14:25:00,41.25,41.27,41.23,41.25,380557.0,35.8517,35.8691,35.8343,35.8517,380557.0
2019-09-06 14:30:00,41.25,41.28,41.24,41.27,1418520.0,35.8517,35.8778,35.843,35.8691,1418520.0
2019-09-06 14:35:00,41.27,41.27,41.24,41.25,389349.0,35.8691,35.8691,35.843,35.8517,389349.0
2019-09-06 14:40:00,41.24,41.25,41.23,41.24,242349.0,35.843,35.8517,35.8343,35.843,242349.0
2019-09-06 14:45:00,41.24,41.25,41.23,41.25,150067.0,35.843,35.8517,35.8343,35.8517,150067.0
2019-09-06 14:50:00,41.25,41.25,41.22,41.23,243094.0,35.8517,35.8517,35.8256,35.8343,243094.0
2019-09-06 14:55:00,41.23,41.24,41.22,41.24,272091.0,35.8343,35.843,35.8256,35.843,272091.0
2019-09-06 15:00:00,41.23,41.24,41.22,41.23,268140.0,35.8343,35.843,35.8256,35.8343,268140.0
2019-09-06 15:05:00,41.23,41.24,41.22,41.22,260421.0,35.8343,35.843,35.8256,35.8256,260421.0
2019-09-06 15:10:00,41.22,41.23,41.21,41.23,212041.0,35.8256,35.8343,35.817,35.8343,212041.0
2019-09-06 15:15:00,41.23,41.24,41.22,41.22,221913.0,35.8343,35.843,35.8256,35.8256,221913.0
2019-09-06 15:20:00,41.23,41.24,41.22,41.23,285035.0,35.8343,35.843,35.8256,35.8343,285035.0
2019-09-06 15:25:00,41.23,41.24,41.22,41.23,215686.0,35.8343,35.843,35.8256,35.8343,215686.0
2019-09-06 15:30:00,41.23,41.27,41.22,41.26,2348111.0,35.8343,35.8691,35.8256,35.8604,2348111.0
2019-09-06 15:35:00,41.26,41.26,41.23,41.23,474224.0,35.8604,35.8604,35.8343,35.8343,474224.0
2019-09-06 15:40:00,41.24,41.24,41.22,41.22,269389.0,35.843,35.843,35.8256,35.8256,269389.0
2019-09-06 15:45:00,41.23,41.24,41.22,41.24,628622.0,35.8343,35.843,35.8256,35.843,628622.0
2019-09-06 15:50:00,41.24,41.25,41.22,41.23,1356958.0,35.843,35.8517,35.8256,35.8343,1356958.0
2019-09-06 15:55:00,41.23,41.26,41.2,41.25,2565724.0,35.8343,35.8604,35.8083,35.8517,2565724.0
2019-09-09 09:30:00,41.36,41.38,41.33,41.35,1039766.0,35.9473,35.9647,35.9213,35.9386,1039766.0
2019-09-09 09:35:00,41.34,41.36,41.32,41.33,1317278.0,35.9299,35.9473,35.9126,35.9213,1317278.0
2019-09-09 09:40:00,41.33,41.39,41.33,41.38,276152.0,35.9213,35.9734,35.9213,35.9647,276152.0
2019-09-09 09:45:00,41.38,41.4,41.37,41.4,399734.0,35.9647,35.9821,35.956,35.9821,399734.0
2019-09-09 09:50:00,41.4,41.42,41.38,41.38,1125093.0,35.9821,35.9995,35.9647,35.9647,1125093.0
2019-09-09 09:55:00,41.39,41.39,41.36,41.37,409850.0,35.9734,35.9734,35.9473,35.956,409850.0
2019-09-09 10:00:00,41.37,41.42,41.37,41.41,400622.0,35.956,35.9995,35.956,35.9908,400622.0
2019-09-09 10:05:00,41.41,41.45,41.4,41.44,861527.0,35.9908,36.0255,35.9821,36.0169,861527.0
2019-09-09 10:10:00,41.44,41.47,41.43,41.45,462392.0,36.0169,36.0429,36.0082,36.0255,462392.0
2019-09-09 10:15:00,41.46,41.47,41.45,41.46,809335.0,36.0342,36.0429,36.0255,36.0342,809335.0
2019-09-09 10:20:00,41.46,41.47,41.4,41.44,944488.0,36.0342,36.0429,35.9821,36.0169,944488.0
2019-09-09 10:25:00,41.44,41.44,41.41,41.43,186695.0,36.0169,36.0169,35.9908,36.0082,186695.0
2019-09-09 10:30:00,41.43,41.44,41.41,41.44,303514.0,36.0082,36.0169,35.9908,36.0169,303514.0
2019-09-09 10:35:00,41.43,41.44,41.41,41.41,245016.0,36.0082,36.0169,35.9908,35.9908,245016.0
2019-09-09 10:40:00,41.42,41.44,41.41,41.43,320770.0,35.9995,36.0169,35.9908,36.0082,320770.0
2019-09-09 10:45:00,41.43,41.44,41.4,41.42,160226.0,36.0082,36.0169,35.9821,35.9995,160226.0
2019-09-09 10:50:00,41.42,41.44,41.41,41.43,126645.0,35.9995,36.0169,35.9908,36.0082,126645.0
2019-09-09 10:55:00,41.43,41.45,41.42,41.44,578429.0,36.0082,36.0255,35.9995,36.0169,578429.0
2019-09-09 11:00:00,41.44,41.45,41.41,41.43,373662.0,36.0169,36.0255,35.9908,36.0082,373662.0
2019-09-09 11:05:00,41.43,41.44,41.41,41.43,246949.0,36.0082,36.0169,35.9908,36.0082,246949.0
2019-09-09 11:10:00,41.43,41.46,41.41,41.45,704563.0,36.0082,36.0342,35.9908,36.0255,704563.0
2019-09-09 11:15:00,41.45,41.46,41.44,41.45,428451.0,36.0255,36.0342,36.0169,36.0255,428451.0
2019-09-09 11:20:00,41.46,41.47,41.45,41.46,238701.0,36.0342,36.0429,36.0255,36.0342,238701.0
2019-09-09 11:25:00,41.46,41.5,41.46,41.5,460912.0,36.0342,36.069,36.0342,36.069,460912.0
2019-09-09 11:30:00,41.49,41.5,41.48,41.48,1080163.0,36.0603,36.069,36.0516,36.0516,1080163.0
2019-09-09 11:35:00,41.48,41.49,41.47,41.48,152026.0,36.0516,36.0603,36.0429,36.0516,152026.0
2019-09-09 11:40:00,41.48,41.49,41.45,41.45,461841.0,36.0516,36.0603,36.0255,36.0255,461841.0
2019-09-09 11:45:00,41.45,41.47,41.44,41.47,330611.0,36.0255,36.0429,36.0169,36.0429,330611.0
2019-09-09 11:50:00,41.47,41.47,41.45,41.46,196162.0,36.0429,36.0429,36.0255,36.0342,196162.0
2019-09-09 11:55:00,41.46,41.47,41.45,41.47,161679.0,36.0342,36.0429,36.0255,36.0429,161679.0
2019-09-09 12:00:00,41.47,41.48,41.44,41.45,526295.0,36.0429,36.0516,36.0169,36.0255,526295.0
2019-09-09 12:05:00,41.45,41.46,41.43,41.44,1616829.0,36.0255,36.0342,36.0082,36.0169,1616829.0
2019-09-09 12:10:00,41.44,41.44,41.4,41.41,159190.0,36.0169,36.0169,35.9821,35.9908,159190.0
2019-09-09 12:15:00,41.41,41.42,41.39,41.39,358012.0,35.9908,35.9995,35.9734,35.9734,358012.0
2019-09-09 12:20:00,41.39,41.4,41.36,41.37,753643.0,35.9734,35.9821,35.9473,35.956,753643.0
2019-09-09 12:25:00,41.37,41.38,41.32,41.33,1406711.0,35.956,35.9647,35.9126,35.9213,1406711.0
2019-09-09 12:30:00,41.33,41.34,41.31,41.31,577752.0,35.9213,35.9299,35.9039,35.9039,577752.0
2019-09-09 12:35:00,41.31,41.32,41.25,41.27,1450482.0,35.9039,35.9126,35.8517,35.8691,1450482.0
2019-09-09 12:40:00,41.27,41.3,41.26,41.3,788561.0,35.8691,35.8952,35.8604,35.8952,788561.0
2019-09-09 12:45:00,41.3,41.31,41.28,41.29,137827.0,35.8952,35.9039,35.8778,35.8865,137827.0
2019-09-09 12:50:00,41.28,41.33,41.28,41.33,742080.0,35.8778,35.9213,35.8778,35.9213,742080.0
2019-09-09 12:55:00,41.33,41.33,41.32,41.33,64195.0,35.9213,35.9213,35.9126,35.9213,64195.0
2019-09-09 13:00:00,41.33,41.34,41.31,41.34,377005.0,35.9213,35.9299,35.9039,35.9299,377005.0
2019-09-09 13:05:00,41.34,41.35,41.31,41.35,129954.0,35.9299,35.9386,35.9039,35.9386,129954.0
2019-09-09 13:10:00,41.35,41.36,41.34,41.34,46943.0,35.9386,35.9473,35.9299,35.9299,46943.0
2019-09-09 13:15:00,41.34,41.37,41.34,41.35,134973.0,35.9299,35.956,35.9299,35.9386,134973.0
2019-09-09 13:20:00,41.35,41.36,41.33,41.34,249693.0,35.9386,35.9473,35.9213,35.9299,249693.0
2019-09-09 13:25:00,41.34,41.35,41.33,41.34,177085.0,35.9299,35.9386,35.9213,35.9299,177085.0
2019-09-09 13:30:00,41.34,41.35,41.32,41.33,284625.0,35.9299,35.9386,35.9126,35.9213,284625.0
2019-09-09 13:35:00,41.32,41.34,41.31,41.34,187644.0,35.9126,35.9299,35.9039,35.9299,187644.0
2019-09-09 13:40:00,41.34,41.35,41.33,41.34,392132.0,35.9299,35.9386,35.9213,35.9299,392132.0
2019-09-09 13:45:00,41.34,41.36,41.33,41.36,206806.0,35.9299,35.9473,35.9213,35.9473,206806.0
2019-09-09 13:50:00,41.36,41.38,41.36,41.38,205009.0,35.9473,35.9647,35.9473,35.9647,205009.0
2019-09-09 13:55:00,41.38,41.39,41.37,41.38,162784.0,35.9647,35.9734,35.956,35.9647,162784.0
2019-09-09 14:00:00,41.38,41.38,41.36,41.37,395533.0,35.9647,35.9647,35.9473,35.956,395533.0
2019-09-09 14:05:00,41.37,41.37,41.35,41.36,175514.0,35.956,35.956,35.9386,35.9473,175514.0
2019-09-09 14:10:00,41.36,41.36,41.34,41.36,243386.0,35.9473,35.9473,35.9299,35.9473,243386.0
2019-09-09 14:15:00,41.36,41.37,41.34,41.35,206739.0,35.9473,35.956,35.9299,35.9386,206739.0
2019-09-09 14:20:00,41.34,41.36,41.33,41.35,234505.0,35.9299,35.9473,35.9213,35.9386,234505.0
2019-09-09 14:25:00,41.35,41.36,41.34,41.36,213587.0,35.9386,35.9473,35.9299,35.9473,213587.0
2019-09-09 14:30:00,41.36,41.38,41.34,41.37,219000.0,35.9473,35.9647,35.9299,35.956,219000.0
2019-09-09 14:35:00,41.37,41.37,41.34,41.36,156019.0,35.956,35.956,35.9299,35.9473,156019.0
2019-09-09 14:40:00,41.36,41.37,41.35,41.37,31549.0,35.9473,35.956,35.9386,35.956,31549.0
2019-09-09 14:45:00,41.36,41.38,41.35,41.35,177619.0,35.9473,35.9647,35.9386,35.9386,177619.0
2019-09-09 14:50:00,41.35,41.36,41.33,41.34,200952.0,35.9386,35.9473,35.9213,35.9299,200952.0
2019-09-09 14:55:00,41.34,41.35,41.33,41.34,103448.0,35.9299,35.9386,35.9213,35.9299,103448.0
2019-09-09 15:00:00,41.34,41.36,41.32,41.35,219441.0,35.9299,35.9473,35.9126,35.9386,219441.0
2019-09-09 15:05:00,41.36,41.36,41.34,41.34,543320.0,35.9473,35.9473,35.9299,35.9299,543320.0
2019-09-09 15:10:00,41.34,41.37,41.34,41.37,181727.0,35.9299,35.956,35.9299,35.956,181727.0
2019-09-09 15:15:00,41.37,41.37,41.35,41.37,367413.0,35.956,35.956,35.9386,35.956,367413.0
2019-09-09 15:20:00,41.37,41.38,41.36,41.37,225689.0,35.956,35.9647,35.9473,35.956,225689.0
2019-09-09 15:25:00,41.37,41.37,41.35,41.36,177211.0,35.956,35.956,35.9386,35.9473,177211.0
2019-09-09 15:30:00,41.36,41.36,41.33,41.34,467016.0,35.9473,35.9473,35.9213,35.9299,467016.0
2019-09-09 15:35:00,41.34,41.35,41.32,41.34,310624.0,35.9299,35.9386,35.9126,35.9299,310624.0
2019-09-09 15:40:00,41.34,41.35,41.34,41.34,108073.0,35.9299,35.9386,35.9299,35.9299,108073.0
2019-09-09 15:45:00,41.34,41.37,41.33,41.36,401077.0,35.9299,35.956,35.9213,35.9473,401077.0
2019-09-09 15:50:00,41.36,41.4,41.35,41.39,620047.0,35.9473,35.9821,35.9386,35.9734,620047.0
2019-09-09 15:55:00,41.39,41.41,41.37,41.39,2359056.0,35.9734,35.9908,35.956,35.9734,2359056.0
2019-09-10 09:30:00,41.34,41.35,41.26,41.29,785948.0,35.9299,35.9386,35.8604,35.8865,785948.0
2019-09-10 09:35:00,41.28,41.3,41.24,41.25,376071.0,35.8778,35.8952,35.843,35.8517,376071.0
2019-09-10 09:40:00,41.25,41.26,41.19,41.22,821025.0,35.8517,35.8604,35.7996,35.8256,821025.0
2019-09-10 09:45:00,41.22,41.27,41.21,41.24,611582.0,35.8256,35.8691,35.817,35.843,611582.0
2019-09-10 09:50:00,41.23,41.24,41.18,41.19,849239.0,35.8343,35.843,35.7909,35.7996,849239.0
2019-09-10 09:55:00,41.19,41.23,41.17,41.23,542252.0,35.7996,35.8343,35.7822,35.8343,542252.0
2019-09-10 10:00:00,41.22,41.23,41.2,41.22,230216.0,35.8256,35.8343,35.8083,35.8256,230216.0
2019-09-10 10:05:00,41.23,41.24,41.18,41.2,1988437.0,35.8343,35.843,35.7909,35.8083,1988437.0
2019-09-10 10:10:00,41.21,41.22,41.19,41.22,259803.0,35.817,35.8256,35.7996,35.8256,259803.0
2019-09-10 10:15:00,41.21,41.24,41.21,41.23,477450.0,35.817,35.843,35.817,35.8343,477450.0
2019-09-10 10:20:00,41.23,41.26,41.21,41.24,753901.0,35.8343,35.8604,35.817,35.843,753901.0
2019-09-10 10:25:00,41.25,41.27,41.23,41.27,189057.0,35.8517,35.8691,35.8343,35.8691,189057.0
2019-09-10 10:30:00,41.27,41.27,41.24,41.26,297000.0,35.8691,35.8691,35.843,35.8604,297000.0
2019-09-10 10:35:00,41.26,41.29,41.25,41.26,528862.0,35.8604,35.8865,35.8517,35.8604,528862.0
2019-09-10 10:40:00,41.25,41.29,41.25,41.28,380046.0,35.8517,35.8865,35.8517,35.8778,380046.0
2019-09-10 10:45:00,41.28,41.31,41.26,41.3,245379.0,35.8778,35.9039,35.8604,35.8952,245379.0
2019-09-10 10:50:00,41.3,41.31,41.27,41.28,370472.0,35.8952,35.9039,35.8691,35.8778,370472.0
2019-09-10 10:55:00,41.27,41.3,41.26,41.29,308041.0,35.8691,35.8952,35.8604,35.8865,308041.0
2019-09-10 11:00:00,41.29,41.33,41.29,41.32,2271244.0,35.8865,35.9213,35.8865,35.9126,2271244.0
2019-09-10 11:05:00,41.32,41.34,41.31,41.34,880840.0,35.9126,35.9299,35.9039,35.9299,880840.0
2019-09-10 11:10:00,41.34,41.35,41.32,41.35,470795.0,35.9299,35.9386,35.9126,35.9386,470795.0
2019-09-10 11:15:00,41.35,41.35,41.32,41.33,397463.0,35.9386,35.9386,35.9126,35.9213,397463.0
2019-09-10 11:20:00,41.33,41.34,41.3,41.31,1229124.0,35.9213,35.9299,35.8952,35.9039,1229124.0
2019-09-10 11:25:00,41.31,41.32,41.28,41.29,351741.0,35.9039,35.9126,35.8778,35.8865,351741.0
2019-09-10 11:30:00,41.28,41.31,41.27,41.29,341717.0,35.8778,35.9039,35.8691,35.8865,341717.0
2019-09-10 11:35:00,41.29,41.31,41.28,41.3,274219.0,35.8865,35.9039,35.8778,35.8952,274219.0
2019-09-10 11:40:00,41.3,41.31,41.28,41.29,258770.0,35.8952,35.9039,35.8778,35.8865,258770.0
2019-09-10 11:45:00,41.29,41.41,41.28,41.39,1332174.0,35.8865,35.9908,35.8778,35.9734,1332174.0
2019-09-10 11:50:00,41.4,41.45,41.39,41.44,979201.0,35.9821,36.0255,35.9734,36.0169,979201.0
2019-09-10 11:55:00,41.43,41.44,41.39,41.41,414304.0,36.0082,36.0169,35.9734,35.9908,414304.0
2019-09-10 12:00:00,41.41,41.43,41.36,41.38,480962.0,35.9908,36.0082,35.9473,35.9647,480962.0
2019-09-10 12:05:00,41.38,41.41,41.36,41.4,260816.0,35.9647,35.9908,35.9473,35.9821,260816.0
2019-09-10 12:10:00,41.4,41.43,41.39,41.42,193565.0,35.9821,36.0082,35.9734,35.9995,193565.0
2019-09-10 12:15:00,41.42,41.45,41.42,41.44,356964.0,35.9995,36.0255,35.9995,36.0169,356964.0
2019-09-10 12:20:00,41.45,41.49,41.44,41.48,637300.0,36.0255,36.0603,36.0169,36.0516,637300.0
2019-09-10 12:25:00,41.48,41.48,41.46,41.48,519374.0,36.0516,36.0516,36.0342,36.0516,519374.0
2019-09-10 12:30:00,41.48,41.48,41.44,41.45,220798.0,36.0516,36.0516,36.0169,36.0255,220798.0
2019-09-10 12:35:00,41.45,41.46,41.43,41.44,240562.0,36.0255,36.0342,36.0082,36.0169,240562.0
2019-09-10 12:40:00,41.44,41.44,41.42,41.43,180851.0,36.0169,36.0169,35.9995,36.0082,180851.0
2019-09-10 12:45:00,41.44,41.46,41.43,41.46,194892.0,36.0169,36.0342,36.0082,36.0342,194892.0
2019-09-10 12:50:00,41.45,41.47,41.45,41.47,160371.0,36.0255,36.0429,36.0255,36.0429,160371.0
2019-09-10 12:55:00,41.47,41.47,41.43,41.44,178293.0,36.0429,36.0429,36.0082,36.0169,178293.0
2019-09-10 13:00:00,41.44,41.44,41.4,41.41,207345.0,36.0169,36.0169,35.9821,35.9908,207345.0
2019-09-10 13:05:00,41.41,41.42,41.38,41.39,312459.0,35.9908,35.9995,35.9647,35.9734,312459.0
2019-09-10 13:10:00,41.39,41.41,41.38,41.41,326868.0,35.9734,35.9908,35.9647,35.9908,326868.0
2019-09-10 13:15:00,41.41,41.41,41.35,41.38,520280.0,35.9908,35.9908,35.9386,35.9647,520280.0
2019-09-10 13:20:00,41.38,41.4,41.37,41.39,225632.0,35.9647,35.9821,35.956,35.9734,225632.0
2019-09-10 13:25:00,41.38,41.39,41.37,41.38,140427.0,35.9647,35.9734,35.956,35.9647,140427.0
2019-09-10 13:30:00,41.37,41.4,41.37,41.37,200997.0,35.956,35.9821,35.956,35.956,200997.0
2019-09-10 13:35:00,41.38,41.38,41.37,41.38,15690.0,35.9647,35.9647,35.956,35.9647,15690.0
2019-09-10 13:40:00,41.38,41.38,41.36,41.37,332969.0,35.9647,35.9647,35.9473,35.956,332969.0
2019-09-10 13:45:00,41.37,41.4,41.36,41.39,520816.0,35.956,35.9821,35.9473,35.9734,520816.0
2019-09-10 13:50:00,41.39,41.41,41.38,41.39,144639.0,35.9734,35.9908,35.9647,35.9734,144639.0
2019-09-10 13:55:00,41.39,41.39,41.34,41.34,126432.0,35.9734,35.9734,35.9299,35.9299,126432.0
2019-09-10 14:00:00,41.34,41.36,41.33,41.34,509421.0,35.9299,35.9473,35.9213,35.9299,509421.0
2019-09-10 14:05:00,41.34,41.37,41.33,41.35,223119.0,35.9299,35.956,35.9213,35.9386,223119.0
2019-09-10 14:10:00,41.34,41.34,41.32,41.34,136079.0,35.9299,35.9299,35.9126,35.9299,136079.0
2019-09-10 14:15:00,41.33,41.34,41.31,41.33,199156.0,35.9213,35.9299,35.9039,35.9213,199156.0
2019-09-10 14:20:00,41.32,41.34,41.31,41.34,57098.0,35.9126,35.9299,35.9039,35.9299,57098.0
2019-09-10 14:25:00,41.33,41.34,41.31,41.32,187526.0,35.9213,35.9299,35.9039,35.9126,187526.0
2019-09-10 14:30:00,41.32,41.34,41.31,41.34,74799.0,35.9126,35.9299,35.9039,35.9299,74799.0
2019-09-10 14:35:00,41.34,41.35,41.31,41.33,224060.0,35.9299,35.9386,35.9039,35.9213,224060.0
2019-09-10 14:40:00,41.33,41.33,41.31,41.32,115639.0,35.9213,35.9213,35.9039,35.9126,115639.0
2019-09-10 14:45:00,41.32,41.33,41.31,41.32,177656.0,35.9126,35.9213,35.9039,35.9126,177656.0
2019-09-10 14:50:00,41.31,41.33,41.3,41.32,428959.0,35.9039,35.9213,35.8952,35.9126,428959.0
2019-09-10 14:55:00,41.32,41.33,41.31,41.33,502648.0,35.9126,35.9213,35.9039,35.9213,502648.0
2019-09-10 15:00:00,41.33,41.35,41.32,41.34,549623.0,35.9213,35.9386,35.9126,35.9299,549623.0
2019-09-10 15:05:00,41.35,41.35,41.32,41.32,283498.0,35.9386,35.9386,35.9126,35.9126,283498.0
2019-09-10 15:10:00,41.33,41.34,41.32,41.33,240160.0,35.9213,35.9299,35.9126,35.9213,240160.0
2019-09-10 15:15:00,41.33,41.33,41.31,41.32,159168.0,35.9213,35.9213,35.9039,35.9126,159168.0
2019-09-10 15:20:00,41.31,41.33,41.3,41.32,849849.0,35.9039,35.9213,35.8952,35.9126,849849.0
2019-09-10 15:25:00,41.32,41.33,41.31,41.32,210185.0,35.9126,35.9213,35.9039,35.9126,210185.0
2019-09-10 15:30:00,41.32,41.33,41.31,41.33,65625.0,35.9126,35.9213,35.9039,35.9213,65625.0
2019-09-10 15:35:00,41.33,41.33,41.31,41.32,186140.0,35.9213,35.9213,35.9039,35.9126,186140.0
2019-09-10 15:40:00,41.32,41.34,41.31,41.34,319839.0,35.9126,35.9299,35.9039,35.9299,319839.0
2019-09-10 15:45:00,41.34,41.35,41.32,41.34,663807.0,35.9299,35.9386,35.9126,35.9299,663807.0
2019-09-10 15:50:00,41.34,41.36,41.33,41.36,884207.0,35.9299,35.9473,35.9213,35.9473,884207.0
2019-09-10 15:55:00,41.36,41.41,41.35,41.4,3589655.0,35.9473,35.9908,35.9386,35.9821,3589655.0
2019-09-11 09:30:00,41.56,41.58,41.5,41.53,3733902.0,36.1212,36.1385,36.069,36.0951,3733902.0
2019-09-11 09:35:00,41.53,41.55,41.48,41.54,857073.0,36.0951,36.1125,36.0516,36.1038,857073.0
2019-09-11 09:40:00,41.55,41.56,41.52,41.55,339700.0,36.1125,36.1212,36.0864,36.1125,339700.0
2019-09-11 09:45:00,41.55,41.65,41.55,41.63,1541573.0,36.1125,36.1994,36.1125,36.182,1541573.0
2019-09-11 09:50:00,41.63,41.64,41.61,41.62,1652051.0,36.182,36.1907,36.1646,36.1733,1652051.0
2019-09-11 09:55:00,41.62,41.63,41.58,41.61,962912.0,36.1733,36.182,36.1385,36.1646,962912.0
2019-09-11 10:00:00,41.62,41.65,41.61,41.63,884724.0,36.1733,36.1994,36.1646,36.182,884724.0
2019-09-11 10:05:00,41.63,41.67,41.62,41.66,2913292.0,36.182,36.2168,36.1733,36.2081,2913292.0
2019-09-11 10:10:00,41.66,41.71,41.66,41.71,3467811.0,36.2081,36.2515,36.2081,36.2515,3467811.0
2019-09-11 10:15:00,41.7,41.7,41.67,41.69,795254.0,36.2428,36.2428,36.2168,36.2341,795254.0
2019-09-11 10:20:00,41.69,41.71,41.68,41.7,438459.0,36.2341,36.2515,36.2254,36.2428,438459.0
2019-09-11 10:25:00,41.69,41.7,41.66,41.7,653184.0,36.2341,36.2428,36.2081,36.2428,653184.0
2019-09-11 10:30:00,41.69,41.72,41.67,41.68,585334.0,36.2341,36.2602,36.2168,36.2254,585334.0
2019-09-11 10:35:00,41.68,41.7,41.67,41.69,255009.0,36.2254,36.2428,36.2168,36.2341,255009.0
2019-09-11 10:40:00,41.69,41.7,41.68,41.69,143762.0,36.2341,36.2428,36.2254,36.2341,143762.0
2019-09-11 10:45:00,41.69,41.7,41.66,41.67,231916.0,36.2341,36.2428,36.2081,36.2168,231916.0
2019-09-11 10:50:00,41.67,41.7,41.67,41.69,340187.0,36.2168,36.2428,36.2168,36.2341,340187.0
2019-09-11 10:55:00,41.69,41.73,41.68,41.72,261129.0,36.2341,36.2689,36.2254,36.2602,261129.0
2019-09-11 11:00:00,41.73,41.73,41.7,41.72,538973.0,36.2689,36.2689,36.2428,36.2602,538973.0
2019-09-11 11:05:00,41.71,41.72,41.69,41.69,973399.0,36.2515,36.2602,36.2341,36.2341,973399.0
2019-09-11 11:10:00,41.7,41.7,41.68,41.69,367686.0,36.2428,36.2428,36.2254,36.2341,367686.0
2019-09-11 11:15:00,41.69,41.69,41.67,41.68,603759.0,36.2341,36.2341,36.2168,36.2254,603759.0
2019-09-11 11:20:00,41.68,41.7,41.67,41.69,171871.0,36.2254,36.2428,36.2168,36.2341,171871.0
2019-09-11 11:25:00,41.69,41.69,41.65,41.66,347583.0,36.2341,36.2341,36.1994,36.2081,347583.0
2019-09-11 11:30:00,41.66,41.71,41.65,41.7,302145.0,36.2081,36.2515,36.1994,36.2428,302145.0
2019-09-11 11:35:00,41.7,41.71,41.67,41.68,175742.0,36.2428,36.2515,36.2168,36.2254,175742.0
2019-09-11 11:40:00,41.68,41.68,41.65,41.66,385747.0,36.2254,36.2254,36.1994,36.2081,385747.0
2019-09-11 11:45:00,41.66,41.66,41.63,41.66,444014.0,36.2081,36.2081,36.182,36.2081,444014.0
2019-09-11 11:50:00,41.66,41.68,41.65,41.68,194166.0,36.2081,36.2254,36.1994,36.2254,194166.0
2019-09-11 11:55:00,41.68,41.69,41.66,41.69,193837.0,36.2254,36.2341,36.2081,36.2341,193837.0
2019-09-11 12:00:00,41.69,41.71,41.68,41.7,2288382.0,36.2341,36.2515,36.2254,36.2428,2288382.0
2019-09-11 12:05:00,41.7,41.72,41.69,41.7,394822.0,36.2428,36.2602,36.2341,36.2428,394822.0
2019-09-11 12:10:00,41.7,41.71,41.69,41.7,404821.0,36.2428,36.2515,36.2341,36.2428,404821.0
2019-09-11 12:15:00,41.7,41.7,41.67,41.68,517621.0,36.2428,36.2428,36.2168,36.2254,517621.0
2019-09-11 12:20:00,41.68,41.68,41.66,41.67,590834.0,36.2254,36.2254,36.2081,36.2168,590834.0
2019-09-11 12:25:00,41.68,41.68,41.66,41.66,315358.0,36.2254,36.2254,36.2081,36.2081,315358.0
2019-09-11 12:30:00,41.67,41.7,41.66,41.69,601775.0,36.2168,36.2428,36.2081,36.2341,601775.0
2019-09-11 12:35:00,41.69,41.7,41.68,41.68,258243.0,36.2341,36.2428,36.2254,36.2254,258243.0
2019-09-11 12:40:00,41.68,41.7,41.68,41.7,592321.0,36.2254,36.2428,36.2254,36.2428,592321.0
2019-09-11 12:45:00,41.7,41.71,41.68,41.69,246413.0,36.2428,36.2515,36.2254,36.2341,246413.0
2019-09-11 12:50:00,41.69,41.7,41.67,41.68,273464.0,36.2341,36.2428,36.2168,36.2254,273464.0
2019-09-11 12:55:00,41.68,41.71,41.67,41.7,1318022.0,36.2254,36.2515,36.2168,36.2428,1318022.0
2019-09-11 13:00:00,41.7,41.7,41.68,41.69,187062.0,36.2428,36.2428,36.2254,36.2341,187062.0
2019-09-11 13:05:00,41.69,41.69,41.68,41.69,59933.0,36.2341,36.2341,36.2254,36.2341,59933.0
2019-09-11 13:10:00,41.69,41.69,41.68,41.68,151530.0,36.2341,36.2341,36.2254,36.2254,151530.0
2019-09-11 13:15:00,41.69,41.69,41.68,41.68,64506.0,36.2341,36.2341,36.2254,36.2254,64506.0
2019-09-11 13:20:00,41.68,41.7,41.68,41.69,242371.0,36.2254,36.2428,36.2254,36.2341,242371.0
2019-09-11 13:25:00,41.7,41.71,41.68,41.69,388031.0,36.2428,36.2515,36.2254,36.2341,388031.0
2019-09-11 13:30:00,41.69,41.7,41.68,41.69,594291.0,36.2341,36.2428,36.2254,36.2341,594291.0
2019-09-11 13:35:00,41.69,41.72,41.69,41.72,128611.0,36.2341,36.2602,36.2341,36.2602,128611.0
2019-09-11 13:40:00,41.72,41.72,41.69,41.7,1052232.0,36.2602,36.2602,36.2341,36.2428,1052232.0
2019-09-11 13:45:00,41.7,41.71,41.69,41.71,498281.0,36.2428,36.2515,36.2341,36.2515,498281.0
2019-09-11 13:50:00,41.71,41.71,41.69,41.69,183093.0,36.2515,36.2515,36.2341,36.2341,183093.0
2019-09-11 13:55:00,41.69,41.7,41.68,41.69,151028.0,36.2341,36.2428,36.2254,36.2341,151028.0
2019-09-11 14:00:00,41.69,41.7,41.68,41.68,135390.0,36.2341,36.2428,36.2254,36.2254,135390.0
2019-09-11 14:05:00,41.68,41.7,41.67,41.7,195960.0,36.2254,36.2428,36.2168,36.2428,195960.0
2019-09-11 14:10:00,41.7,41.7,41.69,41.69,99207.0,36.2428,36.2428,36.2341,36.2341,99207.0
2019-09-11 14:15:00,41.69,41.7,41.69,41.69,44634.0,36.2341,36.2428,36.2341,36.2341,44634.0
2019-09-11 14:20:00,41.69,41.7,41.68,41.69,310586.0,36.2341,36.2428,36.2254,36.2341,310586.0
2019-09-11 14:25:00,41.69,41.7,41.68,41.69,161361.0,36.2341,36.2428,36.2254,36.2341,161361.0
2019-09-11 14:30:00,41.69,41.69,41.68,41.69,97684.0,36.2341,36.2341,36.2254,36.2341,97684.0
2019-09-11 14:35:00,41.69,41.69,41.67,41.68,135012.0,36.2341,36.2341,36.2168,36.2254,135012.0
2019-09-11 14:40:00,41.68,41.68,41.67,41.68,72859.0,36.2254,36.2254,36.2168,36.2254,72859.0
2019-09-11 14:45:00,41.67,41.68,41.65,41.66,170481.0,36.2168,36.2254,36.1994,36.2081,170481.0
2019-09-11 14:50:00,41.65,41.66,41.62,41.63,565416.0,36.1994,36.2081,36.1733,36.182,565416.0
2019-09-11 14:55:00,41.63,41.64,41.62,41.64,315885.0,36.182,36.1907,36.1733,36.1907,315885.0
2019-09-11 15:00:00,41.64,41.66,41.63,41.66,130851.0,36.1907,36.2081,36.182,36.2081,130851.0
2019-09-11 15:05:00,41.66,41.66,41.64,41.66,477119.0,36.2081,36.2081,36.1907,36.2081,477119.0
2019-09-11 15:10:00,41.66,41.68,41.65,41.68,516361.0,36.2081,36.2254,36.1994,36.2254,516361.0
2019-09-11 15:15:00,41.68,41.69,41.66,41.68,1049705.0,36.2254,36.2341,36.2081,36.2254,1049705.0
2019-09-11 15:20:00,41.68,41.7,41.67,41.67,201911.0,36.2254,36.2428,36.2168,36.2168,201911.0
2019-09-11 15:25:00,41.68,41.69,41.67,41.68,531739.0,36.2254,36.2341,36.2168,36.2254,531739.0
2019-09-11 15:30:00,41.68,41.69,41.67,41.68,266961.0,36.2254,36.2341,36.2168,36.2254,266961.0
2019-09-11 15:35:00,41.67,41.69,41.66,41.69,566211.0,36.2168,36.2341,36.2081,36.2341,566211.0
2019-09-11 15:40:00,41.69,41.7,41.68,41.69,312028.0,36.2341,36.2428,36.2254,36.2341,312028.0
2019-09-11 15:45:00,41.68,41.69,41.66,41.68,643241.0,36.2254,36.2341,36.2081,36.2254,643241.0
2019-09-11 15:50:00,41.68,41.71,41.67,41.71,1399307.0,36.2254,36.2515,36.2168,36.2515,1399307.0
2019-09-11 15:55:00,41.71,41.73,41.69,41.71,4910788.0,36.2515,36.2689,36.2341,36.2515,4910788.0
2019-09-12 09:30:00,41.97,42.02,41.93,42.01,2359711.0,36.4775,36.521,36.4427,36.5123,2359711.0
2019-09-12 09:35:00,42.01,42.01,41.92,41.96,2052039.0,36.5123,36.5123,36.434,36.4688,2052039.0
2019-09-12 09:40:00,41.96,41.97,41.86,41.87,2256917.0,36.4688,36.4775,36.3819,36.3906,2256917.0
2019-09-12 09:45:00,41.87,41.88,41.83,41.85,973936.0,36.3906,36.3993,36.3558,36.3732,973936.0
2019-09-12 09:50:00,41.85,41.89,41.82,41.88,1188553.0,36.3732,36.408,36.3471,36.3993,1188553.0
2019-09-12 09:55:00,41.88,41.93,41.86,41.92,987578.0,36.3993,36.4427,36.3819,36.434,987578.0
2019-09-12 10:00:00,41.92,41.98,41.89,41.98,4202392.0,36.434,36.4862,36.408,36.4862,4202392.0
2019-09-12 10:05:00,41.98,41.99,41.92,41.92,981653.0,36.4862,36.4949,36.434,36.434,981653.0
2019-09-12 10:10:00,41.91,42.25,41.9,42.09,8296019.0,36.4254,36.7209,36.4167,36.5818,8296019.0
2019-09-12 10:15:00,42.09,42.19,42.09,42.13,2572939.0,36.5818,36.6687,36.5818,36.6166,2572939.0
2019-09-12 10:20:00,42.13,42.19,42.13,42.17,1604504.0,36.6166,36.6687,36.6166,36.6513,1604504.0
2019-09-12 10:25:00,42.17,42.22,42.16,42.22,994573.0,36.6513,36.6948,36.6426,36.6948,994573.0
2019-09-12 10:30:00,42.22,42.25,42.17,42.2,1391089.0,36.6948,36.7209,36.6513,36.6774,1391089.0
2019-09-12 10:35:00,42.2,42.22,42.15,42.22,918944.0,36.6774,36.6948,36.6339,36.6948,918944.0
2019-09-12 10:40:00,42.21,42.24,42.15,42.16,1781159.0,36.6861,36.7122,36.6339,36.6426,1781159.0
2019-09-12 10:45:00,42.16,42.21,42.15,42.21,455946.0,36.6426,36.6861,36.6339,36.6861,455946.0
2019-09-12 10:50:00,42.2,42.21,41.91,41.98,5835009.0,36.6774,36.6861,36.4254,36.4862,5835009.0
2019-09-12 10:55:00,41.98,42.02,41.95,42.0,1590232.0,36.4862,36.521,36.4601,36.5036,1590232.0
2019-09-12 11:00:00,42.0,42.0,41.93,41.98,900045.0,36.5036,36.5036,36.4427,36.4862,900045.0
2019-09-12 11:05:00,41.98,42.01,41.94,42.0,373436.0,36.4862,36.5123,36.4514,36.5036,373436.0
2019-09-12 11:10:00,42.01,42.02,41.97,42.01,271330.0,36.5123,36.521,36.4775,36.5123,271330.0
2019-09-12 11:15:00,42.02,42.05,42.0,42.05,225094.0,36.521,36.547,36.5036,36.547,225094.0
2019-09-12 11:20:00,42.05,42.06,42.03,42.04,248980.0,36.547,36.5557,36.5296,36.5383,248980.0
2019-09-12 11:25:00,42.04,42.06,42.01,42.04,400167.0,36.5383,36.5557,36.5123,36.5383,400167.0
2019-09-12 11:30:00,42.04,42.06,42.02,42.02,196984.0,36.5383,36.5557,36.521,36.521,196984.0
2019-09-12 11:35:00,42.03,42.05,42.02,42.05,123861.0,36.5296,36.547,36.521,36.547,123861.0
2019-09-12 11:40:00,42.05,42.08,42.03,42.08,361447.0,36.547,36.5731,36.5296,36.5731,361447.0
2019-09-12 11:45:00,42.08,42.1,42.05,42.07,308011.0,36.5731,36.5905,36.547,36.5644,308011.0
2019-09-12 11:50:00,42.06,42.1,42.05,42.1,211259.0,36.5557,36.5905,36.547,36.5905,211259.0
2019-09-12 11:55:00,42.09,42.12,42.06,42.09,399313.0,36.5818,36.6079,36.5557,36.5818,399313.0
2019-09-12 12:00:00,42.09,42.11,42.05,42.07,148560.0,36.5818,36.5992,36.547,36.5644,148560.0
2019-09-12 12:05:00,42.06,42.08,42.04,42.07,155732.0,36.5557,36.5731,36.5383,36.5644,155732.0
2019-09-12 12:10:00,42.07,42.08,42.06,42.07,132103.0,36.5644,36.5731,36.5557,36.5644,132103.0
2019-09-12 12:15:00,42.07,42.07,42.04,42.05,73753.0,36.5644,36.5644,36.5383,36.547,73753.0
2019-09-12 12:20:00,42.06,42.09,42.05,42.06,302375.0,36.5557,36.5818,36.547,36.5557,302375.0
2019-09-12 12:25:00,42.05,42.07,42.04,42.05,264917.0,36.547,36.5644,36.5383,36.547,264917.0
2019-09-12 12:30:00,42.04,42.06,42.02,42.03,254260.0,36.5383,36.5557,36.521,36.5296,254260.0
2019-09-12 12:35:00,42.02,42.04,42.01,42.02,114775.0,36.521,36.5383,36.5123,36.521,114775.0
2019-09-12 12:40:00,42.02,42.05,42.01,42.05,191513.0,36.521,36.547,36.5123,36.547,191513.0
2019-09-12 12:45:00,42.05,42.07,42.04,42.06,355884.0,36.547,36.5644,36.5383,36.5557,355884.0
2019-09-12 12:50:00,42.06,42.07,42.04,42.07,121147.0,36.5557,36.5644,36.5383,36.5644,121147.0
2019-09-12 12:55:00,42.06,42.08,42.05,42.07,241618.0,36.5557,36.5731,36.547,36.5644,241618.0
2019-09-12 13:00:00,42.07,42.13,42.06,42.08,512250.0,36.5644,36.6166,36.5557,36.5731,512250.0
2019-09-12 13:05:00,42.08,42.1,42.06,42.07,254890.0,36.5731,36.5905,36.5557,36.5644,254890.0
2019-09-12 13:10:00,42.08,42.1,42.06,42.07,610238.0,36.5731,36.5905,36.5557,36.5644,610238.0
2019-09-12 13:15:00,42.06,42.07,42.02,42.03,280439.0,36.5557,36.5644,36.521,36.5296,280439.0
2019-09-12 13:20:00,42.03,42.05,42.02,42.04,148712.0,36.5296,36.547,36.521,36.5383,148712.0
2019-09-12 13:25:00,42.04,42.04,42.02,42.03,149980.0,36.5383,36.5383,36.521,36.5296,149980.0
2019-09-12 13:30:00,42.04,42.05,42.03,42.04,139529.0,36.5383,36.547,36.5296,36.5383,139529.0
2019-09-12 13:35:00,42.04,42.05,42.01,42.02,74362.0,36.5383,36.547,36.5123,36.521,74362.0
2019-09-12 13:40:00,42.02,42.06,42.01,42.05,347499.0,36.521,36.5557,36.5123,36.547,347499.0
2019-09-12 13:45:00,42.05,42.08,42.05,42.07,822059.0,36.547,36.5731,36.547,36.5644,822059.0
2019-09-12 13:50:00,42.07,42.08,42.03,42.04,206478.0,36.5644,36.5731,36.5296,36.5383,206478.0
2019-09-12 13:55:00,42.04,42.04,42.02,42.02,155395.0,36.5383,36.5383,36.521,36.521,155395.0
2019-09-12 14:00:00,42.02,42.03,42.01,42.03,223192.0,36.521,36.5296,36.5123,36.5296,223192.0
2019-09-12 14:05:00,42.03,42.03,42.0,42.02,153486.0,36.5296,36.5296,36.5036,36.521,153486.0
2019-09-12 14:10:00,42.02,42.05,42.02,42.04,117075.0,36.521,36.547,36.521,36.5383,117075.0
2019-09-12 14:15:00,42.03,42.04,42.02,42.03,200734.0,36.5296,36.5383,36.521,36.5296,200734.0
2019-09-12 14:20:00,42.03,42.04,42.01,42.03,121874.0,36.5296,36.5383,36.5123,36.5296,121874.0
2019-09-12 14:25:00,42.03,42.06,42.02,42.06,163224.0,36.5296,36.5557,36.521,36.5557,163224.0
2019-09-12 14:30:00,42.05,42.08,42.05,42.06,145022.0,36.547,36.5731,36.547,36.5557,145022.0
2019-09-12 14:35:00,42.05,42.07,42.04,42.05,218347.0,36.547,36.5644,36.5383,36.547,218347.0
2019-09-12 14:40:00,42.05,42.08,42.04,42.05,180446.0,36.547,36.5731,36.5383,36.547,180446.0
2019-09-12 14:45:00,42.05,42.06,42.03,42.05,128151.0,36.547,36.5557,36.5296,36.547,128151.0
2019-09-12 14:50:00,42.05,42.06,42.04,42.05,144680.0,36.547,36.5557,36.5383,36.547,144680.0
2019-09-12 14:55:00,42.05,42.06,42.03,42.05,243710.0,36.547,36.5557,36.5296,36.547,243710.0
2019-09-12 15:00:00,42.05,42.06,42.01,42.04,603586.0,36.547,36.5557,36.5123,36.5383,603586.0
2019-09-12 15:05:00,42.04,42.05,42.04,42.05,136366.0,36.5383,36.547,36.5383,36.547,136366.0
2019-09-12 15:10:00,42.05,42.06,42.03,42.05,309930.0,36.547,36.5557,36.5296,36.547,309930.0
2019-09-12 15:15:00,42.05,42.06,42.03,42.04,184721.0,36.547,36.5557,36.5296,36.5383,184721.0
2019-09-12 15:20:00,42.04,42.06,42.03,42.05,169814.0,36.5383,36.5557,36.5296,36.547,169814.0
2019-09-12 15:25:00,42.06,42.07,42.05,42.05,236780.0,36.5557,36.5644,36.547,36.547,236780.0
2019-09-12 15:30:00,42.05,42.07,42.04,42.05,268377.0,36.547,36.5644,36.5383,36.547,268377.0
2019-09-12 15:35:00,42.05,42.06,42.04,42.05,240057.0,36.547,36.5557,36.5383,36.547,240057.0
2019-09-12 15:40:00,42.04,42.05,42.02,42.05,342985.0,36.5383,36.547,36.521,36.547,342985.0
2019-09-12 15:45:00,42.04,42.05,42.03,42.04,520518.0,36.5383,36.547,36.5296,36.5383,520518.0
2019-09-12 15:50:00,42.04,42.05,42.02,42.05,990819.0,36.5383,36.547,36.521,36.547,990819.0
2019-09-12 15:55:00,42.04,42.04,42.0,42.01,3923767.0,36.5383,36.5383,36.5036,36.5123,3923767.0
2019-09-13 09:30:00,42.25,42.27,42.21,42.21,775866.0,36.7209,36.7382,36.6861,36.6861,775866.0
2019-09-13 09:35:00,42.22,42.27,42.21,42.25,343994.0,36.6948,36.7382,36.6861,36.7209,343994.0
2019-09-13 09:40:00,42.25,42.26,42.22,42.23,625366.0,36.7209,36.7295,36.6948,36.7035,625366.0
2019-09-13 09:45:00,42.22,42.23,42.2,42.21,2323799.0,36.6948,36.7035,36.6774,36.6861,2323799.0
2019-09-13 09:50:00,42.21,42.25,42.2,42.23,762888.0,36.6861,36.7209,36.6774,36.7035,762888.0
2019-09-13 09:55:00,42.22,42.23,42.19,42.22,1020150.0,36.6948,36.7035,36.6687,36.6948,1020150.0
2019-09-13 10:00:00,42.22,42.23,42.19,42.21,594496.0,36.6948,36.7035,36.6687,36.6861,594496.0
2019-09-13 10:05:00,42.21,42.22,42.18,42.18,205777.0,36.6861,36.6948,36.66,36.66,205777.0
2019-09-13 10:10:00,42.18,42.21,42.17,42.19,733458.0,36.66,36.6861,36.6513,36.6687,733458.0
2019-09-13 10:15:00,42.18,42.22,42.16,42.22,1535997.0,36.66,36.6948,36.6426,36.6948,1535997.0
2019-09-13 10:20:00,42.22,42.26,42.21,42.25,460259.0,36.6948,36.7295,36.6861,36.7209,460259.0
2019-09-13 10:25:00,42.25,42.28,42.25,42.27,417094.0,36.7209,36.7469,36.7209,36.7382,417094.0
2019-09-13 10:30:00,42.27,42.27,42.24,42.25,923760.0,36.7382,36.7382,36.7122,36.7209,923760.0
2019-09-13 10:35:00,42.25,42.26,42.23,42.26,321479.0,36.7209,36.7295,36.7035,36.7295,321479.0
2019-09-13 10:40:00,42.26,42.28,42.24,42.27,608634.0,36.7295,36.7469,36.7122,36.7382,608634.0
2019-09-13 10:45:00,42.27,42.31,42.26,42.3,323249.0,36.7382,36.773,36.7295,36.7643,323249.0
2019-09-13 10:50:00,42.31,42.33,42.3,42.32,349512.0,36.773,36.7904,36.7643,36.7817,349512.0
2019-09-13 10:55:00,42.33,42.34,42.31,42.33,261277.0,36.7904,36.7991,36.773,36.7904,261277.0
2019-09-13 11:00:00,42.33,42.34,42.32,42.33,267819.0,36.7904,36.7991,36.7817,36.7904,267819.0
2019-09-13 11:05:00,42.33,42.35,42.31,42.34,644279.0,36.7904,36.8078,36.773,36.7991,644279.0
2019-09-13 11:10:00,42.34,42.34,42.33,42.34,150396.0,36.7991,36.7991,36.7904,36.7991,150396.0
2019-09-13 11:15:00,42.34,42.34,42.31,42.33,268464.0,36.7991,36.7991,36.773,36.7904,268464.0
2019-09-13 11:20:00,42.32,42.33,42.31,42.32,325383.0,36.7817,36.7904,36.773,36.7817,325383.0
2019-09-13 11:25:00,42.32,42.33,42.25,42.26,557026.0,36.7817,36.7904,36.7209,36.7295,557026.0
2019-09-13 11:30:00,42.26,42.29,42.25,42.27,472956.0,36.7295,36.7556,36.7209,36.7382,472956.0
2019-09-13 11:35:00,42.27,42.28,42.25,42.27,524522.0,36.7382,36.7469,36.7209,36.7382,524522.0
2019-09-13 11:40:00,42.27,42.28,42.26,42.28,143614.0,36.7382,36.7469,36.7295,36.7469,143614.0
2019-09-13 11:45:00,42.27,42.29,42.27,42.29,160342.0,36.7382,36.7556,36.7382,36.7556,160342.0
2019-09-13 11:50:00,42.29,42.31,42.28,42.29,692678.0,36.7556,36.773,36.7469,36.7556,692678.0
2019-09-13 11:55:00,42.29,42.3,42.27,42.28,307351.0,36.7556,36.7643,36.7382,36.7469,307351.0
2019-09-13 12:00:00,42.27,42.29,42.26,42.28,379900.0,36.7382,36.7556,36.7295,36.7469,379900.0
2019-09-13 12:05:00,42.29,42.3,42.28,42.29,210483.0,36.7556,36.7643,36.7469,36.7556,210483.0
2019-09-13 12:10:00,42.29,42.29,42.27,42.29,396426.0,36.7556,36.7556,36.7382,36.7556,396426.0
2019-09-13 12:15:00,42.29,42.3,42.28,42.29,189988.0,36.7556,36.7643,36.7469,36.7556,189988.0
2019-09-13 12:20:00,42.28,42.29,42.23,42.24,217734.0,36.7469,36.7556,36.7035,36.7122,217734.0
2019-09-13 12:25:00,42.23,42.24,42.21,42.22,350266.0,36.7035,36.7122,36.6861,36.6948,350266.0
2019-09-13 12:30:00,42.22,42.25,42.21,42.25,187014.0,36.6948,36.7209,36.6861,36.7209,187014.0
2019-09-13 12:35:00,42.25,42.27,42.24,42.26,994597.0,36.7209,36.7382,36.7122,36.7295,994597.0
2019-09-13 12:40:00,42.26,42.26,42.23,42.25,114297.0,36.7295,36.7295,36.7035,36.7209,114297.0
2019-09-13 12:45:00,42.25,42.26,42.23,42.24,432326.0,36.7209,36.7295,36.7035,36.7122,432326.0
2019-09-13 12:50:00,42.24,42.25,42.22,42.23,1954223.0,36.7122,36.7209,36.6948,36.7035,1954223.0
2019-09-13 12:55:00,42.23,42.24,42.22,42.23,143939.0,36.7035,36.7122,36.6948,36.7035,143939.0
2019-09-13 13:00:00,42.23,42.25,42.21,42.23,1033354.0,36.7035,36.7209,36.6861,36.7035,1033354.0
2019-09-13 13:05:00,42.23,42.24,42.21,42.23,1160413.0,36.7035,36.7122,36.6861,36.7035,1160413.0
2019-09-13 13:10:00,42.22,42.25,42.22,42.25,1297486.0,36.6948,36.7209,36.6948,36.7209,1297486.0
2019-09-13 13:15:00,42.25,42.26,42.23,42.25,708012.0,36.7209,36.7295,36.7035,36.7209,708012.0
2019-09-13 13:20:00,42.25,42.25,42.24,42.25,126363.0,36.7209,36.7209,36.7122,36.7209,126363.0
2019-09-13 13:25:00,42.25,42.26,42.24,42.24,619191.0,36.7209,36.7295,36.7122,36.7122,619191.0
2019-09-13 13:30:00,42.24,42.25,42.23,42.24,163912.0,36.7122,36.7209,36.7035,36.7122,163912.0
2019-09-13 13:35:00,42.23,42.24,42.19,42.22,1935086.0,36.7035,36.7122,36.6687,36.6948,1935086.0
2019-09-13 13:40:00,42.21,42.22,42.19,42.2,648265.0,36.6861,36.6948,36.6687,36.6774,648265.0
2019-09-13 13:45:00,42.2,42.23,42.19,42.23,277377.0,36.6774,36.7035,36.6687,36.7035,277377.0
2019-09-13 13:50:00,42.23,42.24,42.22,42.23,163840.0,36.7035,36.7122,36.6948,36.7035,163840.0
2019-09-13 13:55:00,42.23,42.24,42.21,42.22,266229.0,36.7035,36.7122,36.6861,36.6948,266229.0
2019-09-13 14:00:00,42.22,42.24,42.22,42.24,234653.0,36.6948,36.7122,36.6948,36.7122,234653.0
2019-09-13 14:05:00,42.24,42.26,42.23,42.25,839385.0,36.7122,36.7295,36.7035,36.7209,839385.0
2019-09-13 14:10:00,42.25,42.25,42.22,42.22,919165.0,36.7209,36.7209,36.6948,36.6948,919165.0
2019-09-13 14:15:00,42.23,42.24,42.22,42.23,89196.0,36.7035,36.7122,36.6948,36.7035,89196.0
2019-09-13 14:20:00,42.23,42.25,42.22,42.25,264416.0,36.7035,36.7209,36.6948,36.7209,264416.0
2019-09-13 14:25:00,42.25,42.25,42.22,42.24,238802.0,36.7209,36.7209,36.6948,36.7122,238802.0
2019-09-13 14:30:00,42.24,42.25,42.23,42.25,275912.0,36.7122,36.7209,36.7035,36.7209,275912.0
2019-09-13 14:35:00,42.24,42.25,42.24,42.25,207263.0,36.7122,36.7209,36.7122,36.7209,207263.0
2019-09-13 14:40:00,42.25,42.25,42.23,42.23,241955.0,36.7209,36.7209,36.7035,36.7035,241955.0
2019-09-13 14:45:00,42.23,42.24,42.21,42.22,865686.0,36.7035,36.7122,36.6861,36.6948,865686.0
2019-09-13 14:50:00,42.22,42.24,42.21,42.22,2928863.0,36.6948,36.7122,36.6861,36.6948,2928863.0
2019-09-13 14:55:00,42.22,42.24,42.21,42.23,902112.0,36.6948,36.7122,36.6861,36.7035,902112.0
2019-09-13 15:00:00,42.23,42.24,42.22,42.24,695906.0,36.7035,36.7122,36.6948,36.7122,695906.0
2019-09-13 15:05:00,42.23,42.24,42.21,42.22,741335.0,36.7035,36.7122,36.6861,36.6948,741335.0
2019-09-13 15:10:00,42.22,42.23,42.21,42.23,125252.0,36.6948,36.7035,36.6861,36.7035,125252.0
2019-09-13 15:15:00,42.22,42.23,42.18,42.2,243505.0,36.6948,36.7035,36.66,36.6774,243505.0
2019-09-13 15:20:00,42.2,42.22,42.19,42.21,293386.0,36.6774,36.6948,36.6687,36.6861,293386.0
2019-09-13 15:25:00,42.21,42.22,42.21,42.21,70181.0,36.6861,36.6948,36.6861,36.6861,70181.0
2019-09-13 15:30:00,42.22,42.22,42.2,42.22,411367.0,36.6948,36.6948,36.6774,36.6948,411367.0
2019-09-13 15:35:00,42.22,42.24,42.22,42.23,205367.0,36.6948,36.7122,36.6948,36.7035,205367.0
2019-09-13 15:40:00,42.22,42.23,42.21,42.23,154527.0,36.6948,36.7035,36.6861,36.7035,154527.0
2019-09-13 15:45:00,42.23,42.24,42.21,42.23,790813.0,36.7035,36.7122,36.6861,36.7035,790813.0
2019-09-13 15:50:00,42.23,42.25,42.21,42.23,1100547.0,36.7035,36.7209,36.6861,36.7035,1100547.0
2019-09-13 15:55:00,42.23,42.26,42.22,42.25,4360894.0,36.7035,36.7295,36.6948,36.7209,4360894.0
2019-09-16 09:30:00,41.91,41.93,41.88,41.89,3512891.0,36.4254,36.4427,36.3993,36.408,3512891.0
2019-09-16 09:35:00,41.89,41.91,41.84,41.86,2963585.0,36.408,36.4254,36.3645,36.3819,2963585.0
2019-09-16 09:40:00,41.86,41.91,41.85,41.89,1264137.0,36.3819,36.4254,36.3732,36.408,1264137.0
2019-09-16 09:45:00,41.88,41.9,41.86,41.89,634049.0,36.3993,36.4167,36.3819,36.408,634049.0
2019-09-16 09:50:00,41.89,41.94,41.88,41.93,597515.0,36.408,36.4514,36.3993,36.4427,597515.0
2019-09-16 09:55:00,41.93,41.95,41.9,41.93,4329840.0,36.4427,36.4601,36.4167,36.4427,4329840.0
2019-09-16 10:00:00,41.93,41.95,41.9,41.94,2673864.0,36.4427,36.4601,36.4167,36.4514,2673864.0
2019-09-16 10:05:00,41.93,41.97,41.93,41.96,1699570.0,36.4427,36.4775,36.4427,36.4688,1699570.0
2019-09-16 10:10:00,41.96,41.99,41.95,41.98,508090.0,36.4688,36.4949,36.4601,36.4862,508090.0
2019-09-16 10:15:00,41.98,42.01,41.98,41.99,598073.0,36.4862,36.5123,36.4862,36.4949,598073.0
2019-09-16 10:20:00,41.98,42.04,41.98,42.02,817725.0,36.4862,36.5383,36.4862,36.521,817725.0
2019-09-16 10:25:00,42.02,42.03,41.98,41.99,319636.0,36.521,36.5296,36.4862,36.4949,319636.0
2019-09-16 10:30:00,41.99,42.0,41.96,41.98,369110.0,36.4949,36.5036,36.4688,36.4862,369110.0
2019-09-16 10:35:00,41.98,41.99,41.96,41.98,411104.0,36.4862,36.4949,36.4688,36.4862,411104.0
2019-09-16 10:40:00,41.98,42.01,41.97,41.99,429921.0,36.4862,36.5123,36.4775,36.4949,429921.0
2019-09-16 10:45:00,42.0,42.01,41.98,41.99,288593.0,36.5036,36.5123,36.4862,36.4949,288593.0
2019-09-16 10:50:00,41.99,42.03,41.98,41.99,534560.0,36.4949,36.5296,36.4862,36.4949,534560.0
2019-09-16 10:55:00,41.98,42.05,41.98,42.05,451531.0,36.4862,36.547,36.4862,36.547,451531.0
2019-09-16 11:00:00,42.05,42.07,42.03,42.04,1786655.0,36.547,36.5644,36.5296,36.5383,1786655.0
2019-09-16 11:05:00,42.04,42.06,42.03,42.05,387326.0,36.5383,36.5557,36.5296,36.547,387326.0
2019-09-16 11:10:00,42.06,42.07,42.03,42.05,172764.0,36.5557,36.5644,36.5296,36.547,172764.0
2019-09-16 11:15:00,42.05,42.08,42.04,42.05,789195.0,36.547,36.5731,36.5383,36.547,789195.0
2019-09-16 11:20:00,42.05,42.07,42.03,42.06,663157.0,36.547,36.5644,36.5296,36.5557,663157.0
2019-09-16 11:25:00,42.06,42.11,42.05,42.09,389090.0,36.5557,36.5992,36.547,36.5818,389090.0
2019-09-16 11:30:00,42.1,42.1,42.03,42.04,1159504.0,36.5905,36.5905,36.5296,36.5383,1159504.0
2019-09-16 11:35:00,42.03,42.06,42.03,42.04,249245.0,36.5296,36.5557,36.5296,36.5383,249245.0
2019-09-16 11:40:00,42.04,42.05,42.01,42.02,1006329.0,36.5383,36.547,36.5123,36.521,1006329.0
2019-09-16 11:45:00,42.02,42.02,42.0,42.01,453338.0,36.521,36.521,36.5036,36.5123,453338.0
2019-09-16 11:50:00,42.0,42.01,41.98,41.99,332214.0,36.5036,36.5123,36.4862,36.4949,332214.0
2019-09-16 11:55:00,41.99,42.0,41.92,41.92,936905.0,36.4949,36.5036,36.434,36.434,936905.0
2019-09-16 12:00:00,41.92,41.97,41.91,41.95,649376.0,36.434,36.4775,36.4254,36.4601,649376.0
2019-09-16 12:05:00,41.95,41.96,41.93,41.94,164165.0,36.4601,36.4688,36.4427,36.4514,164165.0
2019-09-16 12:10:00,41.94,41.95,41.94,41.94,213320.0,36.4514,36.4601,36.4514,36.4514,213320.0
2019-09-16 12:15:00,41.94,41.95,41.92,41.92,589799.0,36.4514,36.4601,36.434,36.434,589799.0
2019-09-16 12:20:00,41.93,41.94,41.91,41.91,233747.0,36.4427,36.4514,36.4254,36.4254,233747.0
2019-09-16 12:25:00,41.91,41.94,41.9,41.93,143346.0,36.4254,36.4514,36.4167,36.4427,143346.0
2019-09-16 12:30:00,41.93,41.94,41.92,41.93,689108.0,36.4427,36.4514,36.434,36.4427,689108.0
2019-09-16 12:35:00,41.92,41.93,41.89,41.91,255817.0,36.434,36.4427,36.408,36.4254,255817.0
2019-09-16 12:40:00,41.91,41.91,41.87,41.88,282171.0,36.4254,36.4254,36.3906,36.3993,282171.0
2019-09-16 12:45:00,41.89,41.91,41.87,41.91,634064.0,36.408,36.4254,36.3906,36.4254,634064.0
2019-09-16 12:50:00,41.91,41.94,41.89,41.9,432096.0,36.4254,36.4514,36.408,36.4167,432096.0
2019-09-16 12:55:00,41.9,41.91,41.88,41.89,136332.0,36.4167,36.4254,36.3993,36.408,136332.0
2019-09-16 13:00:00,41.89,41.91,41.88,41.91,205228.0,36.408,36.4254,36.3993,36.4254,205228.0
2019-09-16 13:05:00,41.91,41.91,41.88,41.9,160144.0,36.4254,36.4254,36.3993,36.4167,160144.0
2019-09-16 13:10:00,41.89,41.9,41.88,41.88,171579.0,36.408,36.4167,36.3993,36.3993,171579.0
2019-09-16 13:15:00,41.89,41.89,41.87,41.87,564330.0,36.408,36.408,36.3906,36.3906,564330.0
2019-09-16 13:20:00,41.87,41.88,41.86,41.87,145857.0,36.3906,36.3993,36.3819,36.3906,145857.0
2019-09-16 13:25:00,41.87,41.9,41.86,41.89,917069.0,36.3906,36.4167,36.3819,36.408,917069.0
2019-09-16 13:30:00,41.89,41.9,41.86,41.87,102138.0,36.408,36.4167,36.3819,36.3906,102138.0
2019-09-16 13:35:00,41.86,41.87,41.84,41.86,772578.0,36.3819,36.3906,36.3645,36.3819,772578.0
2019-09-16 13:40:00,41.86,41.87,41.85,41.85,135018.0,36.3819,36.3906,36.3732,36.3732,135018.0
2019-09-16 13:45:00,41.85,41.86,41.84,41.86,139334.0,36.3732,36.3819,36.3645,36.3819,139334.0
2019-09-16 13:50:00,41.86,41.87,41.83,41.86,526590.0,36.3819,36.3906,36.3558,36.3819,526590.0
2019-09-16 13:55:00,41.86,41.86,41.83,41.84,630865.0,36.3819,36.3819,36.3558,36.3645,630865.0
2019-09-16 14:00:00,41.84,41.87,41.84,41.85,312900.0,36.3645,36.3906,36.3645,36.3732,312900.0
2019-09-16 14:05:00,41.85,41.86,41.84,41.85,102308.0,36.3732,36.3819,36.3645,36.3732,102308.0
2019-09-16 14:10:00,41.85,41.86,41.84,41.84,117355.0,36.3732,36.3819,36.3645,36.3645,117355.0
2019-09-16 14:15:00,41.84,41.87,41.84,41.87,174949.0,36.3645,36.3906,36.3645,36.3906,174949.0
2019-09-16 14:20:00,41.87,41.88,41.86,41.87,182157.0,36.3906,36.3993,36.3819,36.3906,182157.0
2019-09-16 14:25:00,41.86,41.89,41.86,41.88,388492.0,36.3819,36.408,36.3819,36.3993,388492.0
2019-09-16 14:30:00,41.88,41.89,41.86,41.87,362071.0,36.3993,36.408,36.3819,36.3906,362071.0
2019-09-16 14:35:00,41.86,41.87,41.86,41.87,158006.0,36.3819,36.3906,36.3819,36.3906,158006.0
2019-09-16 14:40:00,41.86,41.87,41.85,41.86,173271.0,36.3819,36.3906,36.3732,36.3819,173271.0
2019-09-16 14:45:00,41.86,41.87,41.85,41.86,219224.0,36.3819,36.3906,36.3732,36.3819,219224.0
2019-09-16 14:50:00,41.86,41.88,41.86,41.87,218512.0,36.3819,36.3993,36.3819,36.3906,218512.0
2019-09-16 14:55:00,41.87,41.87,41.86,41.87,265017.0,36.3906,36.3906,36.3819,36.3906,265017.0
2019-09-16 15:00:00,41.87,41.89,41.86,41.87,101657.0,36.3906,36.408,36.3819,36.3906,101657.0
2019-09-16 15:05:00,41.86,41.88,41.84,41.85,250642.0,36.3819,36.3993,36.3645,36.3732,250642.0
2019-09-16 15:10:00,41.85,41.88,41.85,41.86,138214.0,36.3732,36.3993,36.3732,36.3819,138214.0
2019-09-16 15:15:00,41.87,41.87,41.85,41.86,113761.0,36.3906,36.3906,36.3732,36.3819,113761.0
2019-09-16 15:20:00,41.86,41.87,41.84,41.85,703081.0,36.3819,36.3906,36.3645,36.3732,703081.0
2019-09-16 15:25:00,41.84,41.86,41.84,41.84,374147.0,36.3645,36.3819,36.3645,36.3645,374147.0
2019-09-16 15:30:00,41.84,41.85,41.83,41.84,167698.0,36.3645,36.3732,36.3558,36.3645,167698.0
2019-09-16 15:35:00,41.84,41.86,41.82,41.84,330234.0,36.3645,36.3819,36.3471,36.3645,330234.0
2019-09-16 15:40:00,41.83,41.84,41.82,41.83,317452.0,36.3558,36.3645,36.3471,36.3558,317452.0
2019-09-16 15:45:00,41.83,41.84,41.81,41.82,778764.0,36.3558,36.3645,36.3384,36.3471,778764.0
2019-09-16 15:50:00,41.82,41.87,41.81,41.87,2593655.0,36.3471,36.3906,36.3384,36.3906,2593655.0
2019-09-16 15:55:00,41.86,41.93,41.85,41.91,4576823.0,36.3819,36.4427,36.3732,36.4254,4576823.0
2019-09-17 09:30:00,41.53,41.58,41.51,41.54,2873011.0,36.0951,36.1385,36.0777,36.1038,2873011.0
2019-09-17 09:35:00,41.54,41.58,41.5,41.58,1122621.0,36.1038,36.1385,36.069,36.1385,1122621.0
2019-09-17 09:40:00,41.57,41.64,41.56,41.6,2603859.0,36.1298,36.1907,36.1212,36.1559,2603859.0
2019-09-17 09:45:00,41.61,41.65,41.6,41.65,1028780.0,36.1646,36.1994,36.1559,36.1994,1028780.0
2019-09-17 09:50:00,41.65,41.67,41.6,41.62,1194332.0,36.1994,36.2168,36.1559,36.1733,1194332.0
2019-09-17 09:55:00,41.62,41.65,41.61,41.62,1193865.0,36.1733,36.1994,36.1646,36.1733,1193865.0
2019-09-17 10:00:00,41.63,41.66,41.61,41.65,810883.0,36.182,36.2081,36.1646,36.1994,810883.0
2019-09-17 10:05:00,41.65,41.65,41.61,41.63,3281208.0,36.1994,36.1994,36.1646,36.182,3281208.0
2019-09-17 10:10:00,41.63,41.68,41.62,41.68,2207793.0,36.182,36.2254,36.1733,36.2254,2207793.0
2019-09-17 10:15:00,41.68,41.7,41.67,41.68,2857593.0,36.2254,36.2428,36.2168,36.2254,2857593.0
2019-09-17 10:20:00,41.68,41.69,41.66,41.67,622188.0,36.2254,36.2341,36.2081,36.2168,622188.0
2019-09-17 10:25:00,41.68,41.69,41.66,41.67,819703.0,36.2254,36.2341,36.2081,36.2168,819703.0
2019-09-17 10:30:00,41.66,41.69,41.66,41.69,429476.0,36.2081,36.2341,36.2081,36.2341,429476.0
2019-09-17 10:35:00,41.69,41.7,41.68,41.68,1530254.0,36.2341,36.2428,36.2254,36.2254,1530254.0
2019-09-17 10:40:00,41.69,41.7,41.68,41.69,383006.0,36.2341,36.2428,36.2254,36.2341,383006.0
2019-09-17 10:45:00,41.69,41.7,41.67,41.69,1113053.0,36.2341,36.2428,36.2168,36.2341,1113053.0
2019-09-17 10:50:00,41.69,41.7,41.67,41.69,210793.0,36.2341,36.2428,36.2168,36.2341,210793.0
2019-09-17 10:55:00,41.69,41.72,41.69,41.7,2140498.0,36.2341,36.2602,36.2341,36.2428,2140498.0
2019-09-17 11:00:00,41.7,41.75,41.7,41.75,735394.0,36.2428,36.2863,36.2428,36.2863,735394.0
2019-09-17 11:05:00,41.74,41.76,41.73,41.75,1351857.0,36.2776,36.295,36.2689,36.2863,1351857.0
2019-09-17 11:10:00,41.75,41.77,41.75,41.77,1861725.0,36.2863,36.3037,36.2863,36.3037,1861725.0
2019-09-17 11:15:00,41.77,41.79,41.75,41.76,777082.0,36.3037,36.3211,36.2863,36.295,777082.0
2019-09-17 11:20:00,41.76,41.82,41.75,41.81,2036686.0,36.295,36.3471,36.2863,36.3384,2036686.0
2019-09-17 11:25:00,41.8,41.83,41.8,41.82,2550432.0,36.3297,36.3558,36.3297,36.3471,2550432.0
2019-09-17 11:30:00,41.82,41.84,41.78,41.79,1491069.0,36.3471,36.3645,36.3124,36.3211,1491069.0
2019-09-17 11:35:00,41.79,41.83,41.78,41.82,1186036.0,36.3211,36.3558,36.3124,36.3471,1186036.0
2019-09-17 11:40:00,41.82,41.84,41.81,41.83,1266443.0,36.3471,36.3645,36.3384,36.3558,1266443.0
2019-09-17 11:45:00,41.83,41.85,41.81,41.83,1190041.0,36.3558,36.3732,36.3384,36.3558,1190041.0
2019-09-17 11:50:00,41.83,41.84,41.81,41.83,753739.0,36.3558,36.3645,36.3384,36.3558,753739.0
2019-09-17 11:55:00,41.83,41.84,41.81,41.83,559826.0,36.3558,36.3645,36.3384,36.3558,559826.0
2019-09-17 12:00:00,41.83,41.85,41.83,41.85,739962.0,36.3558,36.3732,36.3558,36.3732,739962.0
2019-09-17 12:05:00,41.85,41.87,41.82,41.83,653727.0,36.3732,36.3906,36.3471,36.3558,653727.0
2019-09-17 12:10:00,41.83,41.84,41.8,41.8,959256.0,36.3558,36.3645,36.3297,36.3297,959256.0
2019-09-17 12:15:00,41.8,41.81,41.79,41.8,970277.0,36.3297,36.3384,36.3211,36.3297,970277.0
2019-09-17 12:20:00,41.8,41.81,41.76,41.77,2266001.0,36.3297,36.3384,36.295,36.3037,2266001.0
2019-09-17 12:25:00,41.77,41.79,41.76,41.79,1071779.0,36.3037,36.3211,36.295,36.3211,1071779.0
2019-09-17 12:30:00,41.79,41.79,41.77,41.79,282539.0,36.3211,36.3211,36.3037,36.3211,282539.0
2019-09-17 12:35:00,41.79,41.8,41.77,41.78,248089.0,36.3211,36.3297,36.3037,36.3124,248089.0
2019-09-17 12:40:00,41.78,41.8,41.77,41.77,629891.0,36.3124,36.3297,36.3037,36.3037,629891.0
2019-09-17 12:45:00,41.77,41.78,41.76,41.77,762477.0,36.3037,36.3124,36.295,36.3037,762477.0
2019-09-17 12:50:00,41.77,41.78,41.75,41.77,739318.0,36.3037,36.3124,36.2863,36.3037,739318.0
2019-09-17 12:55:00,41.77,41.79,41.76,41.79,282737.0,36.3037,36.3211,36.295,36.3211,282737.0
2019-09-17 13:00:00,41.79,41.8,41.78,41.79,136814.0,36.3211,36.3297,36.3124,36.3211,136814.0
2019-09-17 13:05:00,41.79,41.81,41.78,41.8,296803.0,36.3211,36.3384,36.3124,36.3297,296803.0
2019-09-17 13:10:00,41.8,41.8,41.79,41.8,305477.0,36.3297,36.3297,36.3211,36.3297,305477.0
2019-09-17 13:15:00,41.8,41.83,41.8,41.81,391470.0,36.3297,36.3558,36.3297,36.3384,391470.0
2019-09-17 13:20:00,41.82,41.83,41.81,41.83,627044.0,36.3471,36.3558,36.3384,36.3558,627044.0
2019-09-17 13:25:00,41.83,41.83,41.8,41.8,161223.0,36.3558,36.3558,36.3297,36.3297,161223.0
2019-09-17 13:30:00,41.8,41.82,41.8,41.82,87782.0,36.3297,36.3471,36.3297,36.3471,87782.0
2019-09-17 13:35:00,41.82,41.82,41.8,41.8,237686.0,36.3471,36.3471,36.3297,36.3297,237686.0
2019-09-17 13:40:00,41.8,41.82,41.79,41.82,112252.0,36.3297,36.3471,36.3211,36.3471,112252.0
2019-09-17 13:45:00,41.82,41.84,41.81,41.83,521877.0,36.3471,36.3645,36.3384,36.3558,521877.0
2019-09-17 13:50:00,41.83,41.85,41.83,41.83,160976.0,36.3558,36.3732,36.3558,36.3558,160976.0
2019-09-17 13:55:00,41.83,41.88,41.82,41.86,1185523.0,36.3558,36.3993,36.3471,36.3819,1185523.0
2019-09-17 14:00:00,41.86,41.9,41.86,41.87,555547.0,36.3819,36.4167,36.3819,36.3906,555547.0
2019-09-17 14:05:00,41.87,41.88,41.84,41.86,267942.0,36.3906,36.3993,36.3645,36.3819,267942.0
2019-09-17 14:10:00,41.85,41.88,41.85,41.86,179258.0,36.3732,36.3993,36.3732,36.3819,179258.0
2019-09-17 14:15:00,41.86,41.87,41.86,41.86,123619.0,36.3819,36.3906,36.3819,36.3819,123619.0
2019-09-17 14:20:00,41.86,41.87,41.84,41.84,192969.0,36.3819,36.3906,36.3645,36.3645,192969.0
2019-09-17 14:25:00,41.85,41.86,41.84,41.86,277772.0,36.3732,36.3819,36.3645,36.3819,277772.0
2019-09-17 14:30:00,41.85,41.86,41.84,41.86,337636.0,36.3732,36.3819,36.3645,36.3819,337636.0
2019-09-17 14:35:00,41.85,41.86,41.84,41.85,122176.0,36.3732,36.3819,36.3645,36.3732,122176.0
2019-09-17 14:40:00,41.84,41.87,41.84,41.87,319278.0,36.3645,36.3906,36.3645,36.3906,319278.0
2019-09-17 14:45:00,41.87,41.87,41.85,41.86,141360.0,36.3906,36.3906,36.3732,36.3819,141360.0
2019-09-17 14:50:00,41.85,41.87,41.85,41.86,95664.0,36.3732,36.3906,36.3732,36.3819,95664.0
2019-09-17 14:55:00,41.86,41.87,41.85,41.86,707734.0,36.3819,36.3906,36.3732,36.3819,707734.0
2019-09-17 15:00:00,41.86,41.87,41.84,41.85,223428.0,36.3819,36.3906,36.3645,36.3732,223428.0
2019-09-17 15:05:00,41.86,41.87,41.85,41.86,241099.0,36.3819,36.3906,36.3732,36.3819,241099.0
2019-09-17 15:10:00,41.87,41.87,41.85,41.87,181581.0,36.3906,36.3906,36.3732,36.3906,181581.0
2019-09-17 15:15:00,41.87,41.87,41.85,41.86,92491.0,36.3906,36.3906,36.3732,36.3819,92491.0
2019-09-17 15:20:00,41.86,41.86,41.85,41.86,85506.0,36.3819,36.3819,36.3732,36.3819,85506.0
2019-09-17 15:25:00,41.86,41.89,41.85,41.88,2162150.0,36.3819,36.408,36.3732,36.3993,2162150.0
2019-09-17 15:30:00,41.88,41.9,41.87,41.89,306699.0,36.3993,36.4167,36.3906,36.408,306699.0
2019-09-17 15:35:00,41.89,41.93,41.88,41.93,2468986.0,36.408,36.4427,36.3993,36.4427,2468986.0
2019-09-17 15:40:00,41.93,41.93,41.91,41.91,662660.0,36.4427,36.4427,36.4254,36.4254,662660.0
2019-09-17 15:45:00,41.91,41.93,41.91,41.92,494635.0,36.4254,36.4427,36.4254,36.434,494635.0
2019-09-17 15:50:00,41.92,41.93,41.91,41.91,615546.0,36.434,36.4427,36.4254,36.4254,615546.0
2019-09-17 15:55:00,41.91,41.94,41.9,41.91,3591921.0,36.4254,36.4514,36.4167,36.4254,3591921.0
2019-09-18 09:30:00,41.84,41.87,41.83,41.83,468052.0,36.3645,36.3906,36.3558,36.3558,468052.0
2019-09-18 09:35:00,41.83,41.86,41.81,41.85,449828.0,36.3558,36.3819,36.3384,36.3732,449828.0
2019-09-18 09:40:00,41.85,41.86,41.83,41.86,231161.0,36.3732,36.3819,36.3558,36.3819,231161.0
2019-09-18 09:45:00,41.85,41.86,41.83,41.84,189834.0,36.3732,36.3819,36.3558,36.3645,189834.0
2019-09-18 09:50:00,41.84,41.84,41.81,41.82,261871.0,36.3645,36.3645,36.3384,36.3471,261871.0
2019-09-18 09:55:00,41.82,41.84,41.8,41.81,120761.0,36.3471,36.3645,36.3297,36.3384,120761.0
2019-09-18 10:00:00,41.81,41.81,41.79,41.8,113840.0,36.3384,36.3384,36.3211,36.3297,113840.0
2019-09-18 10:05:00,41.8,41.81,41.78,41.8,145431.0,36.3297,36.3384,36.3124,36.3297,145431.0
2019-09-18 10:10:00,41.8,41.81,41.79,41.79,525075.0,36.3297,36.3384,36.3211,36.3211,525075.0
2019-09-18 10:15:00,41.79,41.83,41.79,41.81,614532.0,36.3211,36.3558,36.3211,36.3384,614532.0
2019-09-18 10:20:00,41.8,41.82,41.8,41.82,246033.0,36.3297,36.3471,36.3297,36.3471,246033.0
2019-09-18 10:25:00,41.82,41.83,41.81,41.81,200627.0,36.3471,36.3558,36.3384,36.3384,200627.0
2019-09-18 10:30:00,41.82,41.84,41.81,41.83,2785150.0,36.3471,36.3645,36.3384,36.3558,2785150.0
2019-09-18 10:35:00,41.83,41.84,41.81,41.81,1015550.0,36.3558,36.3645,36.3384,36.3384,1015550.0
2019-09-18 10:40:00,41.82,41.82,41.8,41.82,543052.0,36.3471,36.3471,36.3297,36.3471,543052.0
2019-09-18 10:45:00,41.82,41.82,41.8,41.8,183211.0,36.3471,36.3471,36.3297,36.3297,183211.0
2019-09-18 10:50:00,41.8,41.81,41.78,41.81,254018.0,36.3297,36.3384,36.3124,36.3384,254018.0
2019-09-18 10:55:00,41.8,41.81,41.79,41.81,257664.0,36.3297,36.3384,36.3211,36.3384,257664.0
2019-09-18 11:00:00,41.8,41.81,41.77,41.77,491504.0,36.3297,36.3384,36.3037,36.3037,491504.0
2019-09-18 11:05:00,41.78,41.78,41.75,41.76,337928.0,36.3124,36.3124,36.2863,36.295,337928.0
2019-09-18 11:10:00,41.76,41.77,41.75,41.75,423023.0,36.295,36.3037,36.2863,36.2863,423023.0
2019-09-18 11:15:00,41.76,41.76,41.73,41.74,1077272.0,36.295,36.295,36.2689,36.2776,1077272.0
2019-09-18 11:20:00,41.74,41.76,41.74,41.76,1707593.0,36.2776,36.295,36.2776,36.295,1707593.0
2019-09-18 11:25:00,41.76,41.76,41.73,41.74,173819.0,36.295,36.295,36.2689,36.2776,173819.0
2019-09-18 11:30:00,41.74,41.76,41.73,41.75,344721.0,36.2776,36.295,36.2689,36.2863,344721.0
2019-09-18 11:35:00,41.76,41.76,41.74,41.74,135073.0,36.295,36.295,36.2776,36.2776,135073.0
2019-09-18 11:40:00,41.75,41.75,41.73,41.74,118172.0,36.2863,36.2863,36.2689,36.2776,118172.0
2019-09-18 11:45:00,41.74,41.76,41.73,41.75,221765.0,36.2776,36.295,36.2689,36.2863,221765.0
2019-09-18 11:50:00,41.76,41.77,41.75,41.77,190250.0,36.295,36.3037,36.2863,36.3037,190250.0
2019-09-18 11:55:00,41.77,41.79,41.76,41.78,194935.0,36.3037,36.3211,36.295,36.3124,194935.0
2019-09-18 12:00:00,41.79,41.81,41.78,41.79,160854.0,36.3211,36.3384,36.3124,36.3211,160854.0
2019-09-18 12:05:00,41.79,41.82,41.79,41.82,246439.0,36.3211,36.3471,36.3211,36.3471,246439.0
2019-09-18 12:10:00,41.82,41.83,41.79,41.8,210636.0,36.3471,36.3558,36.3211,36.3297,210636.0
2019-09-18 12:15:00,41.8,41.81,41.78,41.79,419306.0,36.3297,36.3384,36.3124,36.3211,419306.0
2019-09-18 12:20:00,41.79,41.8,41.78,41.79,276596.0,36.3211,36.3297,36.3124,36.3211,276596.0
2019-09-18 12:25:00,41.79,41.8,41.78,41.8,15210.0,36.3211,36.3297,36.3124,36.3297,15210.0
2019-09-18 12:30:00,41.8,41.82,41.79,41.81,161797.0,36.3297,36.3471,36.3211,36.3384,161797.0
2019-09-18 12:35:00,41.81,41.82,41.79,41.8,197969.0,36.3384,36.3471,36.3211,36.3297,197969.0
2019-09-18 12:40:00,41.8,41.8,41.77,41.78,124989.0,36.3297,36.3297,36.3037,36.3124,124989.0
2019-09-18 12:45:00,41.78,41.79,41.77,41.78,63176.0,36.3124,36.3211,36.3037,36.3124,63176.0
2019-09-18 12:50:00,41.79,41.79,41.77,41.78,118990.0,36.3211,36.3211,36.3037,36.3124,118990.0
2019-09-18 12:55:00,41.78,41.78,41.76,41.77,207770.0,36.3124,36.3124,36.295,36.3037,207770.0
2019-09-18 13:00:00,41.77,41.8,41.77,41.79,754783.0,36.3037,36.3297,36.3037,36.3211,754783.0
2019-09-18 13:05:00,41.8,41.81,41.79,41.81,162060.0,36.3297,36.3384,36.3211,36.3384,162060.0
2019-09-18 13:10:00,41.81,41.83,41.8,41.82,307651.0,36.3384,36.3558,36.3297,36.3471,307651.0
2019-09-18 13:15:00,41.82,41.83,41.81,41.81,133581.0,36.3471,36.3558,36.3384,36.3384,133581.0
2019-09-18 13:20:00,41.82,41.82,41.8,41.81,462579.0,36.3471,36.3471,36.3297,36.3384,462579.0
2019-09-18 13:25:00,41.81,41.81,41.78,41.78,139396.0,36.3384,36.3384,36.3124,36.3124,139396.0
2019-09-18 13:30:00,41.79,41.79,41.78,41.79,13925.0,36.3211,36.3211,36.3124,36.3211,13925.0
2019-09-18 13:35:00,41.79,41.82,41.78,41.82,538834.0,36.3211,36.3471,36.3124,36.3471,538834.0
2019-09-18 13:40:00,41.81,41.83,41.8,41.81,1382448.0,36.3384,36.3558,36.3297,36.3384,1382448.0
2019-09-18 13:45:00,41.81,41.84,41.8,41.83,184941.0,36.3384,36.3645,36.3297,36.3558,184941.0
2019-09-18 13:50:00,41.83,41.85,41.81,41.84,102578.0,36.3558,36.3732,36.3384,36.3645,102578.0
2019-09-18 13:55:00,41.84,41.85,41.82,41.82,176760.0,36.3645,36.3732,36.3471,36.3471,176760.0
2019-09-18 14:00:00,41.82,41.9,41.64,41.73,2457199.0,36.3471,36.4167,36.1907,36.2689,2457199.0
2019-09-18 14:05:00,41.74,41.84,41.72,41.73,5238094.0,36.2776,36.3645,36.2602,36.2689,5238094.0
2019-09-18 14:10:00,41.73,41.73,41.56,41.58,1622284.0,36.2689,36.2689,36.1212,36.1385,1622284.0
2019-09-18 14:15:00,41.58,41.64,41.55,41.58,1536675.0,36.1385,36.1907,36.1125,36.1385,1536675.0
2019-09-18 14:20:00,41.58,41.63,41.53,41.62,656617.0,36.1385,36.182,36.0951,36.1733,656617.0
2019-09-18 14:25:00,41.61,41.62,41.54,41.57,2022988.0,36.1646,36.1733,36.1038,36.1298,2022988.0
2019-09-18 14:30:00,41.57,41.64,41.51,41.64,750712.0,36.1298,36.1907,36.0777,36.1907,750712.0
2019-09-18 14:35:00,41.63,41.63,41.5,41.53,1070258.0,36.182,36.182,36.069,36.0951,1070258.0
2019-09-18 14:40:00,41.52,41.57,41.49,41.51,1059617.0,36.0864,36.1298,36.0603,36.0777,1059617.0
2019-09-18 14:45:00,41.51,41.52,41.41,41.48,3050531.0,36.0777,36.0864,35.9908,36.0516,3050531.0
2019-09-18 14:50:00,41.48,41.59,41.46,41.56,1751323.0,36.0516,36.1472,36.0342,36.1212,1751323.0
2019-09-18 14:55:00,41.56,41.57,41.5,41.54,2151740.0,36.1212,36.1298,36.069,36.1038,2151740.0
2019-09-18 15:00:00,41.54,41.58,41.48,41.52,665307.0,36.1038,36.1385,36.0516,36.0864,665307.0
2019-09-18 15:05:00,41.52,41.57,41.51,41.56,844016.0,36.0864,36.1298,36.0777,36.1212,844016.0
2019-09-18 15:10:00,41.57,41.58,41.55,41.55,1594210.0,36.1298,36.1385,36.1125,36.1125,1594210.0
2019-09-18 15:15:00,41.55,41.59,41.54,41.58,3832237.0,36.1125,36.1472,36.1038,36.1385,3832237.0
2019-09-18 15:20:00,41.58,41.59,41.54,41.56,727429.0,36.1385,36.1472,36.1038,36.1212,727429.0
2019-09-18 15:25:00,41.57,41.58,41.54,41.54,479305.0,36.1298,36.1385,36.1038,36.1038,479305.0
2019-09-18 15:30:00,41.54,41.63,41.54,41.62,1022276.0,36.1038,36.182,36.1038,36.1733,1022276.0
2019-09-18 15:35:00,41.62,41.7,41.62,41.67,1870102.0,36.1733,36.2428,36.1733,36.2168,1870102.0
2019-09-18 15:40:00,41.66,41.73,41.66,41.72,2641663.0,36.2081,36.2689,36.2081,36.2602,2641663.0
2019-09-18 15:45:00,41.72,41.75,41.7,41.73,2648922.0,36.2602,36.2863,36.2428,36.2689,2648922.0
2019-09-18 15:50:00,41.74,41.75,41.7,41.71,1674048.0,36.2776,36.2863,36.2428,36.2515,1674048.0
2019-09-18 15:55:00,41.71,41.76,41.7,41.74,3282531.0,36.2515,36.295,36.2428,36.2776,3282531.0
2019-09-19 09:30:00,41.74,41.8,41.72,41.8,1941868.0,36.2776,36.3297,36.2602,36.3297,1941868.0
2019-09-19 09:35:00,41.8,41.84,41.77,41.83,3255642.0,36.3297,36.3645,36.3037,36.3558,3255642.0
2019-09-19 09:40:00,41.83,41.84,41.77,41.79,1777036.0,36.3558,36.3645,36.3037,36.3211,1777036.0
2019-09-19 09:45:00,41.79,41.8,41.76,41.79,187586.0,36.3211,36.3297,36.295,36.3211,187586.0
2019-09-19 09:50:00,41.79,41.79,41.77,41.77,218760.0,36.3211,36.3211,36.3037,36.3037,218760.0
2019-09-19 09:55:00,41.77,41.79,41.76,41.77,227096.0,36.3037,36.3211,36.295,36.3037,227096.0
2019-09-19 10:00:00,41.77,41.8,41.76,41.79,332197.0,36.3037,36.3297,36.295,36.3211,332197.0
2019-09-19 10:05:00,41.79,41.81,41.78,41.79,480308.0,36.3211,36.3384,36.3124,36.3211,480308.0
2019-09-19 10:10:00,41.78,41.81,41.78,41.8,755302.0,36.3124,36.3384,36.3124,36.3297,755302.0
2019-09-19 10:15:00,41.81,41.83,41.8,41.82,744378.0,36.3384,36.3558,36.3297,36.3471,744378.0
2019-09-19 10:20:00,41.82,41.83,41.8,41.8,221003.0,36.3471,36.3558,36.3297,36.3297,221003.0
2019-09-19 10:25:00,41.81,41.81,41.76,41.76,232057.0,36.3384,36.3384,36.295,36.295,232057.0
2019-09-19 10:30:00,41.77,41.82,41.77,41.81,1053533.0,36.3037,36.3471,36.3037,36.3384,1053533.0
2019-09-19 10:35:00,41.82,41.83,41.8,41.82,266028.0,36.3471,36.3558,36.3297,36.3471,266028.0
2019-09-19 10:40:00,41.83,41.84,41.81,41.84,337200.0,36.3558,36.3645,36.3384,36.3645,337200.0
2019-09-19 10:45:00,41.83,41.86,41.82,41.84,327010.0,36.3558,36.3819,36.3471,36.3645,327010.0
2019-09-19 10:50:00,41.84,41.88,41.84,41.88,131016.0,36.3645,36.3993,36.3645,36.3993,131016.0
2019-09-19 10:55:00,41.88,41.88,41.83,41.83,200336.0,36.3993,36.3993,36.3558,36.3558,200336.0
2019-09-19 11:00:00,41.83,41.84,41.8,41.82,556712.0,36.3558,36.3645,36.3297,36.3471,556712.0
2019-09-19 11:05:00,41.82,41.84,41.81,41.84,188598.0,36.3471,36.3645,36.3384,36.3645,188598.0
2019-09-19 11:10:00,41.83,41.85,41.82,41.84,372138.0,36.3558,36.3732,36.3471,36.3645,372138.0
2019-09-19 11:15:00,41.84,41.85,41.81,41.84,262309.0,36.3645,36.3732,36.3384,36.3645,262309.0
2019-09-19 11:20:00,41.84,41.85,41.81,41.82,558387.0,36.3645,36.3732,36.3384,36.3471,558387.0
2019-09-19 11:25:00,41.83,41.83,41.78,41.8,249094.0,36.3558,36.3558,36.3124,36.3297,249094.0
2019-09-19 11:30:00,41.8,41.83,41.79,41.82,139022.0,36.3297,36.3558,36.3211,36.3471,139022.0
2019-09-19 11:35:00,41.83,41.86,41.82,41.84,314585.0,36.3558,36.3819,36.3471,36.3645,314585.0
2019-09-19 11:40:00,41.84,41.85,41.8,41.8,289744.0,36.3645,36.3732,36.3297,36.3297,289744.0
2019-09-19 11:45:00,41.8,41.81,41.79,41.8,82788.0,36.3297,36.3384,36.3211,36.3297,82788.0
2019-09-19 11:50:00,41.8,41.81,41.77,41.8,225079.0,36.3297,36.3384,36.3037,36.3297,225079.0
2019-09-19 11:55:00,41.8,41.8,41.77,41.8,679113.0,36.3297,36.3297,36.3037,36.3297,679113.0
2019-09-19 12:00:00,41.8,41.82,41.79,41.8,580552.0,36.3297,36.3471,36.3211,36.3297,580552.0
2019-09-19 12:05:00,41.8,41.81,41.78,41.8,407071.0,36.3297,36.3384,36.3124,36.3297,407071.0
2019-09-19 12:10:00,41.8,41.81,41.78,41.78,284624.0,36.3297,36.3384,36.3124,36.3124,284624.0
2019-09-19 12:15:00,41.78,41.79,41.77,41.78,132378.0,36.3124,36.3211,36.3037,36.3124,132378.0
2019-09-19 12:20:00,41.78,41.79,41.75,41.76,181739.0,36.3124,36.3211,36.2863,36.295,181739.0
2019-09-19 12:25:00,41.76,41.78,41.7,41.72,994506.0,36.295,36.3124,36.2428,36.2602,994506.0
2019-09-19 12:30:00,41.72,41.75,41.71,41.75,268679.0,36.2602,36.2863,36.2515,36.2863,268679.0
2019-09-19 12:35:00,41.75,41.78,41.74,41.77,92344.0,36.2863,36.3124,36.2776,36.3037,92344.0
2019-09-19 12:40:00,41.77,41.79,41.77,41.79,80118.0,36.3037,36.3211,36.3037,36.3211,80118.0
2019-09-19 12:45:00,41.79,41.8,41.78,41.8,138876.0,36.3211,36.3297,36.3124,36.3297,138876.0
2019-09-19 12:50:00,41.8,41.8,41.77,41.78,274551.0,36.3297,36.3297,36.3037,36.3124,274551.0
2019-09-19 12:55:00,41.79,41.8,41.78,41.79,113870.0,36.3211,36.3297,36.3124,36.3211,113870.0
2019-09-19 13:00:00,41.79,41.81,41.78,41.81,259931.0,36.3211,36.3384,36.3124,36.3384,259931.0
2019-09-19 13:05:00,41.81,41.82,41.77,41.79,146593.0,36.3384,36.3471,36.3037,36.3211,146593.0
2019-09-19 13:10:00,41.78,41.79,41.77,41.78,77453.0,36.3124,36.3211,36.3037,36.3124,77453.0
2019-09-19 13:15:00,41.77,41.81,41.77,41.8,248581.0,36.3037,36.3384,36.3037,36.3297,248581.0
2019-09-19 13:20:00,41.8,41.81,41.78,41.8,146524.0,36.3297,36.3384,36.3124,36.3297,146524.0
2019-09-19 13:25:00,41.81,41.81,41.78,41.79,238455.0,36.3384,36.3384,36.3124,36.3211,238455.0
2019-09-19 13:30:00,41.8,41.8,41.7,41.75,1313638.0,36.3297,36.3297,36.2428,36.2863,1313638.0
2019-09-19 13:35:00,41.74,41.76,41.72,41.74,243502.0,36.2776,36.295,36.2602,36.2776,243502.0
2019-09-19 13:40:00,41.74,41.74,41.69,41.72,225161.0,36.2776,36.2776,36.2341,36.2602,225161.0
2019-09-19 13:45:00,41.72,41.74,41.7,41.74,156696.0,36.2602,36.2776,36.2428,36.2776,156696.0
2019-09-19 13:50:00,41.73,41.76,41.73,41.75,112360.0,36.2689,36.295,36.2689,36.2863,112360.0
2019-09-19 13:55:00,41.75,41.76,41.74,41.76,74493.0,36.2863,36.295,36.2776,36.295,74493.0
2019-09-19 14:00:00,41.76,41.77,41.75,41.76,204081.0,36.295,36.3037,36.2863,36.295,204081.0
2019-09-19 14:05:00,41.75,41.76,41.73,41.74,312979.0,36.2863,36.295,36.2689,36.2776,312979.0
2019-09-19 14:10:00,41.74,41.76,41.73,41.75,418608.0,36.2776,36.295,36.2689,36.2863,418608.0
2019-09-19 14:15:00,41.76,41.78,41.75,41.77,205608.0,36.295,36.3124,36.2863,36.3037,205608.0
2019-09-19 14:20:00,41.77,41.77,41.73,41.75,154945.0,36.3037,36.3037,36.2689,36.2863,154945.0
2019-09-19 14:25:00,41.75,41.75,41.72,41.75,161337.0,36.2863,36.2863,36.2602,36.2863,161337.0
2019-09-19 14:30:00,41.74,41.75,41.72,41.73,282428.0,36.2776,36.2863,36.2602,36.2689,282428.0
2019-09-19 14:35:00,41.73,41.73,41.69,41.71,314845.0,36.2689,36.2689,36.2341,36.2515,314845.0
2019-09-19 14:40:00,41.71,41.73,41.7,41.73,322313.0,36.2515,36.2689,36.2428,36.2689,322313.0
2019-09-19 14:45:00,41.72,41.72,41.69,41.7,255982.0,36.2602,36.2602,36.2341,36.2428,255982.0
2019-09-19 14:50:00,41.71,41.71,41.68,41.69,378363.0,36.2515,36.2515,36.2254,36.2341,378363.0
2019-09-19 14:55:00,41.69,41.69,41.66,41.66,633679.0,36.2341,36.2341,36.2081,36.2081,633679.0
2019-09-19 15:00:00,41.67,41.69,41.65,41.66,1362324.0,36.2168,36.2341,36.1994,36.2081,1362324.0
2019-09-19 15:05:00,41.66,41.66,41.63,41.65,680113.0,36.2081,36.2081,36.182,36.1994,680113.0
2019-09-19 15:10:00,41.65,41.66,41.62,41.63,539509.0,36.1994,36.2081,36.1733,36.182,539509.0
2019-09-19 15:15:00,41.64,41.65,41.62,41.63,734422.0,36.1907,36.1994,36.1733,36.182,734422.0
2019-09-19 15:20:00,41.63,41.64,41.62,41.63,527024.0,36.182,36.1907,36.1733,36.182,527024.0
2019-09-19 15:25:00,41.64,41.64,41.6,41.62,1002395.0,36.1907,36.1907,36.1559,36.1733,1002395.0
2019-09-19 15:30:00,41.61,41.62,41.54,41.55,2870981.0,36.1646,36.1733,36.1038,36.1125,2870981.0
2019-09-19 15:35:00,41.55,41.59,41.53,41.58,1550040.0,36.1125,36.1472,36.0951,36.1385,1550040.0
2019-09-19 15:40:00,41.58,41.59,41.56,41.56,333725.0,36.1385,36.1472,36.1212,36.1212,333725.0
2019-09-19 15:45:00,41.56,41.57,41.54,41.55,844166.0,36.1212,36.1298,36.1038,36.1125,844166.0
2019-09-19 15:50:00,41.55,41.55,41.5,41.55,4537114.0,36.1125,36.1125,36.069,36.1125,4537114.0
2019-09-19 15:55:00,41.55,41.58,41.53,41.57,3240781.0,36.1125,36.1385,36.0951,36.1298,3240781.0
2019-09-20 09:30:00,41.88,41.92,41.86,41.88,1202039.0,36.3993,36.434,36.3819,36.3993,1202039.0
2019-09-20 09:35:00,41.88,41.91,41.85,41.91,1065637.0,36.3993,36.4254,36.3732,36.4254,1065637.0
2019-09-20 09:40:00,41.91,41.93,41.9,41.92,551854.0,36.4254,36.4427,36.4167,36.434,551854.0
2019-09-20 09:45:00,41.92,41.93,41.86,41.87,294771.0,36.434,36.4427,36.3819,36.3906,294771.0
2019-09-20 09:50:00,41.86,41.87,41.84,41.84,488393.0,36.3819,36.3906,36.3645,36.3645,488393.0
2019-09-20 09:55:00,41.85,41.86,41.83,41.84,215829.0,36.3732,36.3819,36.3558,36.3645,215829.0
2019-09-20 10:00:00,41.84,41.87,41.82,41.83,817410.0,36.3645,36.3906,36.3471,36.3558,817410.0
2019-09-20 10:05:00,41.83,41.86,41.81,41.85,523813.0,36.3558,36.3819,36.3384,36.3732,523813.0
2019-09-20 10:10:00,41.85,41.87,41.82,41.83,548433.0,36.3732,36.3906,36.3471,36.3558,548433.0
2019-09-20 10:15:00,41.83,41.85,41.81,41.84,982861.0,36.3558,36.3732,36.3384,36.3645,982861.0
2019-09-20 10:20:00,41.84,41.86,41.82,41.84,520227.0,36.3645,36.3819,36.3471,36.3645,520227.0
2019-09-20 10:25:00,41.84,41.84,41.82,41.83,274808.0,36.3645,36.3645,36.3471,36.3558,274808.0
2019-09-20 10:30:00,41.83,41.86,41.82,41.83,1074224.0,36.3558,36.3819,36.3471,36.3558,1074224.0
2019-09-20 10:35:00,41.83,41.84,41.8,41.8,352276.0,36.3558,36.3645,36.3297,36.3297,352276.0
2019-09-20 10:40:00,41.8,41.82,41.79,41.81,548118.0,36.3297,36.3471,36.3211,36.3384,548118.0
2019-09-20 10:45:00,41.8,41.82,41.78,41.79,301050.0,36.3297,36.3471,36.3124,36.3211,301050.0
2019-09-20 10:50:00,41.79,41.8,41.77,41.78,723445.0,36.3211,36.3297,36.3037,36.3124,723445.0
2019-09-20 10:55:00,41.77,41.81,41.77,41.79,610963.0,36.3037,36.3384,36.3037,36.3211,610963.0
2019-09-20 11:00:00,41.78,41.79,41.77,41.77,437921.0,36.3124,36.3211,36.3037,36.3037,437921.0
2019-09-20 11:05:00,41.77,41.83,41.77,41.83,482332.0,36.3037,36.3558,36.3037,36.3558,482332.0
2019-09-20 11:10:00,41.83,41.86,41.82,41.83,842181.0,36.3558,36.3819,36.3471,36.3558,842181.0
2019-09-20 11:15:00,41.83,41.84,41.78,41.81,366918.0,36.3558,36.3645,36.3124,36.3384,366918.0
2019-09-20 11:20:00,41.8,41.82,41.8,41.8,327775.0,36.3297,36.3471,36.3297,36.3297,327775.0
2019-09-20 11:25:00,41.8,41.81,41.77,41.78,324276.0,36.3297,36.3384,36.3037,36.3124,324276.0
2019-09-20 11:30:00,41.79,41.79,41.76,41.77,559637.0,36.3211,36.3211,36.295,36.3037,559637.0
2019-09-20 11:35:00,41.78,41.79,41.75,41.77,290781.0,36.3124,36.3211,36.2863,36.3037,290781.0
2019-09-20 11:40:00,41.77,41.78,41.73,41.76,1817912.0,36.3037,36.3124,36.2689,36.295,1817912.0
2019-09-20 11:45:00,41.75,41.77,41.73,41.77,958280.0,36.2863,36.3037,36.2689,36.3037,958280.0
2019-09-20 11:50:00,41.77,41.78,41.76,41.76,693581.0,36.3037,36.3124,36.295,36.295,693581.0
2019-09-20 11:55:00,41.76,41.8,41.75,41.8,384948.0,36.295,36.3297,36.2863,36.3297,384948.0
2019-09-20 12:00:00,41.8,41.82,41.79,41.79,296595.0,36.3297,36.3471,36.3211,36.3211,296595.0
2019-09-20 12:05:00,41.79,41.8,41.78,41.8,115342.0,36.3211,36.3297,36.3124,36.3297,115342.0
2019-09-20 12:10:00,41.8,41.82,41.79,41.8,115284.0,36.3297,36.3471,36.3211,36.3297,115284.0
2019-09-20 12:15:00,41.81,41.81,41.79,41.8,194328.0,36.3384,36.3384,36.3211,36.3297,194328.0
2019-09-20 12:20:00,41.8,41.81,41.79,41.8,182484.0,36.3297,36.3384,36.3211,36.3297,182484.0
2019-09-20 12:25:00,41.8,41.81,41.78,41.79,224892.0,36.3297,36.3384,36.3124,36.3211,224892.0
2019-09-20 12:30:00,41.79,41.8,41.75,41.76,406079.0,36.3211,36.3297,36.2863,36.295,406079.0
2019-09-20 12:35:00,41.76,41.77,41.73,41.77,263719.0,36.295,36.3037,36.2689,36.3037,263719.0
2019-09-20 12:40:00,41.77,41.78,41.75,41.76,136558.0,36.3037,36.3124,36.2863,36.295,136558.0
2019-09-20 12:45:00,41.76,41.77,41.75,41.77,117680.0,36.295,36.3037,36.2863,36.3037,117680.0
2019-09-20 12:50:00,41.77,41.79,41.76,41.79,668588.0,36.3037,36.3211,36.295,36.3211,668588.0
2019-09-20 12:55:00,41.79,41.8,41.78,41.79,478526.0,36.3211,36.3297,36.3124,36.3211,478526.0
2019-09-20 13:00:00,41.79,41.81,41.79,41.8,568616.0,36.3211,36.3384,36.3211,36.3297,568616.0
2019-09-20 13:05:00,41.8,41.82,41.79,41.82,264353.0,36.3297,36.3471,36.3211,36.3471,264353.0
2019-09-20 13:10:00,41.81,41.82,41.55,41.55,3169829.0,36.3384,36.3471,36.1125,36.1125,3169829.0
2019-09-20 13:15:00,41.55,41.59,41.44,41.52,5211220.0,36.1125,36.1472,36.0169,36.0864,5211220.0
2019-09-20 13:20:00,41.52,41.55,41.46,41.54,1480375.0,36.0864,36.1125,36.0342,36.1038,1480375.0
2019-09-20 13:25:00,41.54,41.6,41.53,41.59,926388.0,36.1038,36.1559,36.0951,36.1472,926388.0
2019-09-20 13:30:00,41.59,41.6,41.52,41.56,543053.0,36.1472,36.1559,36.0864,36.1212,543053.0
2019-09-20 13:35:00,41.56,41.58,41.52,41.52,1635524.0,36.1212,36.1385,36.0864,36.0864,1635524.0
2019-09-20 13:40:00,41.52,41.53,41.48,41.51,704189.0,36.0864,36.0951,36.0516,36.0777,704189.0
2019-09-20 13:45:00,41.51,41.52,41.46,41.47,490054.0,36.0777,36.0864,36.0342,36.0429,490054.0
2019-09-20 13:50:00,41.47,41.5,41.45,41.45,923457.0,36.0429,36.069,36.0255,36.0255,923457.0
2019-09-20 13:55:00,41.46,41.56,41.45,41.53,3064265.0,36.0342,36.1212,36.0255,36.0951,3064265.0
2019-09-20 14:00:00,41.53,41.62,41.53,41.58,3385639.0,36.0951,36.1733,36.0951,36.1385,3385639.0
2019-09-20 14:05:00,41.57,41.59,41.54,41.57,388369.0,36.1298,36.1472,36.1038,36.1298,388369.0
2019-09-20 14:10:00,41.57,41.57,41.53,41.54,1717744.0,36.1298,36.1298,36.0951,36.1038,1717744.0
2019-09-20 14:15:00,41.54,41.57,41.53,41.55,444438.0,36.1038,36.1298,36.0951,36.1125,444438.0
2019-09-20 14:20:00,41.55,41.6,41.54,41.59,585014.0,36.1125,36.1559,36.1038,36.1472,585014.0
2019-09-20 14:25:00,41.59,41.61,41.57,41.61,619808.0,36.1472,36.1646,36.1298,36.1646,619808.0
2019-09-20 14:30:00,41.61,41.62,41.59,41.62,346863.0,36.1646,36.1733,36.1472,36.1733,346863.0
2019-09-20 14:35:00,41.61,41.64,41.6,41.63,360152.0,36.1646,36.1907,36.1559,36.182,360152.0
2019-09-20 14:40:00,41.62,41.63,41.6,41.61,251978.0,36.1733,36.182,36.1559,36.1646,251978.0
2019-09-20 14:45:00,41.61,41.62,41.6,41.62,136670.0,36.1646,36.1733,36.1559,36.1733,136670.0
2019-09-20 14:50:00,41.61,41.63,41.61,41.62,180947.0,36.1646,36.182,36.1646,36.1733,180947.0
2019-09-20 14:55:00,41.62,41.63,41.59,41.6,291554.0,36.1733,36.182,36.1472,36.1559,291554.0
2019-09-20 15:00:00,41.6,41.62,41.6,41.61,189376.0,36.1559,36.1733,36.1559,36.1646,189376.0
2019-09-20 15:05:00,41.62,41.62,41.58,41.59,215543.0,36.1733,36.1733,36.1385,36.1472,215543.0
2019-09-20 15:10:00,41.58,41.61,41.57,41.61,174035.0,36.1385,36.1646,36.1298,36.1646,174035.0
2019-09-20 15:15:00,41.61,41.63,41.59,41.59,393490.0,36.1646,36.182,36.1472,36.1472,393490.0
2019-09-20 15:20:00,41.59,41.6,41.56,41.58,514829.0,36.1472,36.1559,36.1212,36.1385,514829.0
2019-09-20 15:25:00,41.58,41.59,41.57,41.57,159316.0,36.1385,36.1472,36.1298,36.1298,159316.0
2019-09-20 15:30:00,41.58,41.59,41.55,41.56,660264.0,36.1385,36.1472,36.1125,36.1212,660264.0
2019-09-20 15:35:00,41.55,41.59,41.55,41.58,1005221.0,36.1125,36.1472,36.1125,36.1385,1005221.0
2019-09-20 15:40:00,41.58,41.61,41.57,41.59,560859.0,36.1385,36.1646,36.1298,36.1472,560859.0
2019-09-20 15:45:00,41.59,41.6,41.56,41.57,2762177.0,36.1472,36.1559,36.1212,36.1298,2762177.0
2019-09-20 15:50:00,41.57,41.62,41.56,41.61,1524200.0,36.1298,36.1733,36.1212,36.1646,1524200.0
2019-09-20 15:55:00,41.61,41.62,41.56,41.58,8232976.0,36.1646,36.1733,36.1212,36.1385,8232976.0
2019-09-23 09:30:00,41.41,41.48,41.41,41.46,1367599.0,35.9908,36.0516,35.9908,36.0342,1367599.0
2019-09-23 09:35:00,41.46,41.51,41.45,41.51,902530.0,36.0342,36.0777,36.0255,36.0777,902530.0
2019-09-23 09:40:00,41.5,41.55,41.49,41.55,1355540.0,36.069,36.1125,36.0603,36.1125,1355540.0
2019-09-23 09:45:00,41.55,41.56,41.51,41.55,2644457.0,36.1125,36.1212,36.0777,36.1125,2644457.0
2019-09-23 09:50:00,41.55,41.61,41.55,41.61,1905439.0,36.1125,36.1646,36.1125,36.1646,1905439.0
2019-09-23 09:55:00,41.61,41.62,41.53,41.54,1484315.0,36.1646,36.1733,36.0951,36.1038,1484315.0
2019-09-23 10:00:00,41.54,41.55,41.5,41.51,1273892.0,36.1038,36.1125,36.069,36.0777,1273892.0
2019-09-23 10:05:00,41.51,41.52,41.45,41.46,493318.0,36.0777,36.0864,36.0255,36.0342,493318.0
2019-09-23 10:10:00,41.46,41.48,41.43,41.45,598118.0,36.0342,36.0516,36.0082,36.0255,598118.0
2019-09-23 10:15:00,41.45,41.51,41.44,41.5,1173844.0,36.0255,36.0777,36.0169,36.069,1173844.0
2019-09-23 10:20:00,41.49,41.53,41.49,41.52,188717.0,36.0603,36.0951,36.0603,36.0864,188717.0
2019-09-23 10:25:00,41.52,41.56,41.51,41.55,2116852.0,36.0864,36.1212,36.0777,36.1125,2116852.0
2019-09-23 10:30:00,41.56,41.59,41.55,41.55,793406.0,36.1212,36.1472,36.1125,36.1125,793406.0
2019-09-23 10:35:00,41.55,41.58,41.55,41.56,381779.0,36.1125,36.1385,36.1125,36.1212,381779.0
2019-09-23 10:40:00,41.56,41.57,41.54,41.56,291064.0,36.1212,36.1298,36.1038,36.1212,291064.0
2019-09-23 10:45:00,41.55,41.56,41.53,41.55,297827.0,36.1125,36.1212,36.0951,36.1125,297827.0
2019-09-23 10:50:00,41.55,41.59,41.54,41.55,897328.0,36.1125,36.1472,36.1038,36.1125,897328.0
2019-09-23 10:55:00,41.55,41.57,41.54,41.57,291609.0,36.1125,36.1298,36.1038,36.1298,291609.0
2019-09-23 11:00:00,41.57,41.63,41.57,41.62,516315.0,36.1298,36.182,36.1298,36.1733,516315.0
2019-09-23 11:05:00,41.62,41.63,41.61,41.61,224019.0,36.1733,36.182,36.1646,36.1646,224019.0
2019-09-23 11:10:00,41.62,41.63,41.6,41.62,316376.0,36.1733,36.182,36.1559,36.1733,316376.0
2019-09-23 11:15:00,41.62,41.65,41.61,41.64,253537.0,36.1733,36.1994,36.1646,36.1907,253537.0
2019-09-23 11:20:00,41.64,41.66,41.63,41.65,239390.0,36.1907,36.2081,36.182,36.1994,239390.0
2019-09-23 11:25:00,41.65,41.66,41.63,41.63,222179.0,36.1994,36.2081,36.182,36.182,222179.0
2019-09-23 11:30:00,41.63,41.65,41.61,41.62,368139.0,36.182,36.1994,36.1646,36.1733,368139.0
2019-09-23 11:35:00,41.62,41.63,41.61,41.63,176379.0,36.1733,36.182,36.1646,36.182,176379.0
2019-09-23 11:40:00,41.63,41.64,41.6,41.61,238050.0,36.182,36.1907,36.1559,36.1646,238050.0
2019-09-23 11:45:00,41.61,41.62,41.6,41.61,200713.0,36.1646,36.1733,36.1559,36.1646,200713.0
2019-09-23 11:50:00,41.61,41.62,41.59,41.61,259572.0,36.1646,36.1733,36.1472,36.1646,259572.0
2019-09-23 11:55:00,41.61,41.62,41.6,41.62,115664.0,36.1646,36.1733,36.1559,36.1733,115664.0
2019-09-23 12:00:00,41.62,41.62,41.6,41.62,140552.0,36.1733,36.1733,36.1559,36.1733,140552.0
2019-09-23 12:05:00,41.62,41.66,41.61,41.65,1379548.0,36.1733,36.2081,36.1646,36.1994,1379548.0
2019-09-23 12:10:00,41.65,41.66,41.63,41.65,163900.0,36.1994,36.2081,36.182,36.1994,163900.0
2019-09-23 12:15:00,41.65,41.65,41.64,41.65,120877.0,36.1994,36.1994,36.1907,36.1994,120877.0
2019-09-23 12:20:00,41.64,41.65,41.64,41.65,87790.0,36.1907,36.1994,36.1907,36.1994,87790.0
2019-09-23 12:25:00,41.65,41.67,41.64,41.65,192033.0,36.1994,36.2168,36.1907,36.1994,192033.0
2019-09-23 12:30:00,41.65,41.66,41.64,41.65,96353.0,36.1994,36.2081,36.1907,36.1994,96353.0
2019-09-23 12:35:00,41.65,41.65,41.63,41.64,77833.0,36.1994,36.1994,36.182,36.1907,77833.0
2019-09-23 12:40:00,41.64,41.66,41.63,41.66,578658.0,36.1907,36.2081,36.182,36.2081,578658.0
2019-09-23 12:45:00,41.65,41.66,41.62,41.63,291447.0,36.1994,36.2081,36.1733,36.182,291447.0
2019-09-23 12:50:00,41.63,41.64,41.61,41.62,92048.0,36.182,36.1907,36.1646,36.1733,92048.0
2019-09-23 12:55:00,41.62,41.62,41.58,41.61,291623.0,36.1733,36.1733,36.1385,36.1646,291623.0
2019-09-23 13:00:00,41.61,41.64,41.6,41.62,233178.0,36.1646,36.1907,36.1559,36.1733,233178.0
2019-09-23 13:05:00,41.62,41.63,41.6,41.63,78304.0,36.1733,36.182,36.1559,36.182,78304.0
2019-09-23 13:10:00,41.63,41.63,41.6,41.61,61396.0,36.182,36.182,36.1559,36.1646,61396.0
2019-09-23 13:15:00,41.61,41.64,41.6,41.63,845434.0,36.1646,36.1907,36.1559,36.182,845434.0
2019-09-23 13:20:00,41.63,41.64,41.63,41.64,62934.0,36.182,36.1907,36.182,36.1907,62934.0
2019-09-23 13:25:00,41.64,41.65,41.63,41.65,305950.0,36.1907,36.1994,36.182,36.1994,305950.0
2019-09-23 13:30:00,41.65,41.65,41.63,41.63,195634.0,36.1994,36.1994,36.182,36.182,195634.0
2019-09-23 13:35:00,41.64,41.65,41.63,41.65,59191.0,36.1907,36.1994,36.182,36.1994,59191.0
2019-09-23 13:40:00,41.65,41.67,41.64,41.66,110003.0,36.1994,36.2168,36.1907,36.2081,110003.0
2019-09-23 13:45:00,41.66,41.67,41.65,41.66,304239.0,36.2081,36.2168,36.1994,36.2081,304239.0
2019-09-23 13:50:00,41.66,41.67,41.65,41.66,96294.0,36.2081,36.2168,36.1994,36.2081,96294.0
2019-09-23 13:55:00,41.65,41.67,41.65,41.66,141128.0,36.1994,36.2168,36.1994,36.2081,141128.0
2019-09-23 14:00:00,41.66,41.66,41.64,41.65,124792.0,36.2081,36.2081,36.1907,36.1994,124792.0
2019-09-23 14:05:00,41.65,41.66,41.63,41.64,174714.0,36.1994,36.2081,36.182,36.1907,174714.0
2019-09-23 14:10:00,41.64,41.65,41.63,41.64,92703.0,36.1907,36.1994,36.182,36.1907,92703.0
2019-09-23 14:15:00,41.64,41.64,41.62,41.64,129921.0,36.1907,36.1907,36.1733,36.1907,129921.0
2019-09-23 14:20:00,41.64,41.64,41.61,41.62,573646.0,36.1907,36.1907,36.1646,36.1733,573646.0
2019-09-23 14:25:00,41.63,41.65,41.62,41.65,119233.0,36.182,36.1994,36.1733,36.1994,119233.0
2019-09-23 14:30:00,41.65,41.66,41.64,41.66,95110.0,36.1994,36.2081,36.1907,36.2081,95110.0
2019-09-23 14:35:00,41.65,41.66,41.64,41.64,46557.0,36.1994,36.2081,36.1907,36.1907,46557.0
2019-09-23 14:40:00,41.64,41.65,41.63,41.65,99607.0,36.1907,36.1994,36.182,36.1994,99607.0
2019-09-23 14:45:00,41.65,41.65,41.63,41.64,69879.0,36.1994,36.1994,36.182,36.1907,69879.0
2019-09-23 14:50:00,41.64,41.64,41.63,41.64,133826.0,36.1907,36.1907,36.182,36.1907,133826.0
2019-09-23 14:55:00,41.64,41.65,41.63,41.64,126869.0,36.1907,36.1994,36.182,36.1907,126869.0
2019-09-23 15:00:00,41.64,41.65,41.63,41.64,516808.0,36.1907,36.1994,36.182,36.1907,516808.0
2019-09-23 15:05:00,41.64,41.66,41.63,41.65,780967.0,36.1907,36.2081,36.182,36.1994,780967.0
2019-09-23 15:10:00,41.66,41.66,41.64,41.65,170419.0,36.2081,36.2081,36.1907,36.1994,170419.0
2019-09-23 15:15:00,41.66,41.67,41.65,41.66,226260.0,36.2081,36.2168,36.1994,36.2081,226260.0
2019-09-23 15:20:00,41.66,41.67,41.65,41.66,294056.0,36.2081,36.2168,36.1994,36.2081,294056.0
2019-09-23 15:25:00,41.66,41.67,41.63,41.64,952660.0,36.2081,36.2168,36.182,36.1907,952660.0
2019-09-23 15:30:00,41.64,41.64,41.62,41.64,312493.0,36.1907,36.1907,36.1733,36.1907,312493.0
2019-09-23 15:35:00,41.64,41.64,41.61,41.63,256136.0,36.1907,36.1907,36.1646,36.182,256136.0
2019-09-23 15:40:00,41.63,41.64,41.62,41.63,467762.0,36.182,36.1907,36.1733,36.182,467762.0
2019-09-23 15:45:00,41.63,41.66,41.62,41.66,512255.0,36.182,36.2081,36.1733,36.2081,512255.0
2019-09-23 15:50:00,41.65,41.66,41.62,41.63,666859.0,36.1994,36.2081,36.1733,36.182,666859.0
2019-09-23 15:55:00,41.63,41.65,41.61,41.64,2082835.0,36.182,36.1994,36.1646,36.1907,2082835.0
2019-09-24 09:30:00,41.63,41.64,41.53,41.55,1517138.0,36.182,36.1907,36.0951,36.1125,1517138.0
2019-09-24 09:35:00,41.55,41.57,41.51,41.51,1061885.0,36.1125,36.1298,36.0777,36.0777,1061885.0
2019-09-24 09:40:00,41.52,41.55,41.51,41.52,619687.0,36.0864,36.1125,36.0777,36.0864,619687.0
2019-09-24 09:45:00,41.51,41.54,41.49,41.51,657962.0,36.0777,36.1038,36.0603,36.0777,657962.0
2019-09-24 09:50:00,41.51,41.53,41.5,41.52,630147.0,36.0777,36.0951,36.069,36.0864,630147.0
2019-09-24 09:55:00,41.53,41.55,41.48,41.48,424034.0,36.0951,36.1125,36.0516,36.0516,424034.0
2019-09-24 10:00:00,41.48,41.52,41.46,41.51,430805.0,36.0516,36.0864,36.0342,36.0777,430805.0
2019-09-24 10:05:00,41.51,41.51,41.45,41.49,1113315.0,36.0777,36.0777,36.0255,36.0603,1113315.0
2019-09-24 10:10:00,41.49,41.52,41.48,41.49,280228.0,36.0603,36.0864,36.0516,36.0603,280228.0
2019-09-24 10:15:00,41.5,41.5,41.46,41.5,398885.0,36.069,36.069,36.0342,36.069,398885.0
2019-09-24 10:20:00,41.5,41.53,41.38,41.4,850555.0,36.069,36.0951,35.9647,35.9821,850555.0
2019-09-24 10:25:00,41.4,41.45,41.39,41.44,450509.0,35.9821,36.0255,35.9734,36.0169,450509.0
2019-09-24 10:30:00,41.44,41.45,41.42,41.45,408817.0,36.0169,36.0255,35.9995,36.0255,408817.0
2019-09-24 10:35:00,41.45,41.46,41.42,41.44,237483.0,36.0255,36.0342,35.9995,36.0169,237483.0
2019-09-24 10:40:00,41.44,41.44,41.41,41.42,374253.0,36.0169,36.0169,35.9908,35.9995,374253.0
2019-09-24 10:45:00,41.42,41.42,41.37,41.39,453552.0,35.9995,35.9995,35.956,35.9734,453552.0
2019-09-24 10:50:00,41.39,41.41,41.38,41.38,228070.0,35.9734,35.9908,35.9647,35.9647,228070.0
2019-09-24 10:55:00,41.39,41.39,41.36,41.37,226597.0,35.9734,35.9734,35.9473,35.956,226597.0
2019-09-24 11:00:00,41.37,41.38,41.31,41.31,631334.0,35.956,35.9647,35.9039,35.9039,631334.0
2019-09-24 11:05:00,41.32,41.33,41.29,41.33,2461222.0,35.9126,35.9213,35.8865,35.9213,2461222.0
2019-09-24 11:10:00,41.33,41.36,41.32,41.34,323421.0,35.9213,35.9473,35.9126,35.9299,323421.0
2019-09-24 11:15:00,41.34,41.35,41.32,41.34,208501.0,35.9299,35.9386,35.9126,35.9299,208501.0
2019-09-24 11:20:00,41.34,41.36,41.33,41.33,392649.0,35.9299,35.9473,35.9213,35.9213,392649.0
2019-09-24 11:25:00,41.34,41.36,41.31,41.33,860071.0,35.9299,35.9473,35.9039,35.9213,860071.0
2019-09-24 11:30:00,41.33,41.35,41.3,41.32,414383.0,35.9213,35.9386,35.8952,35.9126,414383.0
2019-09-24 11:35:00,41.33,41.33,41.27,41.28,192113.0,35.9213,35.9213,35.8691,35.8778,192113.0
2019-09-24 11:40:00,41.28,41.3,41.26,41.27,442911.0,35.8778,35.8952,35.8604,35.8691,442911.0
2019-09-24 11:45:00,41.27,41.32,41.27,41.32,1035869.0,35.8691,35.9126,35.8691,35.9126,1035869.0
2019-09-24 11:50:00,41.32,41.33,41.3,41.31,804543.0,35.9126,35.9213,35.8952,35.9039,804543.0
2019-09-24 11:55:00,41.31,41.33,41.29,41.31,644413.0,35.9039,35.9213,35.8865,35.9039,644413.0
2019-09-24 12:00:00,41.31,41.33,41.29,41.32,395052.0,35.9039,35.9213,35.8865,35.9126,395052.0
2019-09-24 12:05:00,41.32,41.34,41.31,41.34,131578.0,35.9126,35.9299,35.9039,35.9299,131578.0
2019-09-24 12:10:00,41.34,41.34,41.31,41.32,128439.0,35.9299,35.9299,35.9039,35.9126,128439.0
2019-09-24 12:15:00,41.32,41.32,41.26,41.27,364188.0,35.9126,35.9126,35.8604,35.8691,364188.0
2019-09-24 12:20:00,41.27,41.29,41.16,41.22,1038463.0,35.8691,35.8865,35.7735,35.8256,1038463.0
2019-09-24 12:25:00,41.22,41.26,41.17,41.22,580771.0,35.8256,35.8604,35.7822,35.8256,580771.0
2019-09-24 12:30:00,41.22,41.25,41.19,41.24,458029.0,35.8256,35.8517,35.7996,35.843,458029.0
2019-09-24 12:35:00,41.24,41.24,41.18,41.21,624319.0,35.843,35.843,35.7909,35.817,624319.0
2019-09-24 12:40:00,41.22,41.22,41.18,41.21,769932.0,35.8256,35.8256,35.7909,35.817,769932.0
2019-09-24 12:45:00,41.21,41.24,41.19,41.23,452409.0,35.817,35.843,35.7996,35.8343,452409.0
2019-09-24 12:50:00,41.23,41.24,41.17,41.17,1220868.0,35.8343,35.843,35.7822,35.7822,1220868.0
2019-09-24 12:55:00,41.17,41.2,41.16,41.19,766536.0,35.7822,35.8083,35.7735,35.7996,766536.0
2019-09-24 13:00:00,41.19,41.27,41.19,41.26,926407.0,35.7996,35.8691,35.7996,35.8604,926407.0
2019-09-24 13:05:00,41.26,41.3,41.25,41.29,501899.0,35.8604,35.8952,35.8517,35.8865,501899.0
2019-09-24 13:10:00,41.28,41.28,41.23,41.27,386487.0,35.8778,35.8778,35.8343,35.8691,386487.0
2019-09-24 13:15:00,41.27,41.29,41.26,41.27,425266.0,35.8691,35.8865,35.8604,35.8691,425266.0
2019-09-24 13:20:00,41.27,41.27,41.22,41.22,263758.0,35.8691,35.8691,35.8256,35.8256,263758.0
2019-09-24 13:25:00,41.22,41.26,41.22,41.22,1036686.0,35.8256,35.8604,35.8256,35.8256,1036686.0
2019-09-24 13:30:00,41.22,41.27,41.22,41.26,267882.0,35.8256,35.8691,35.8256,35.8604,267882.0
2019-09-24 13:35:00,41.25,41.28,41.24,41.26,198878.0,35.8517,35.8778,35.843,35.8604,198878.0
2019-09-24 13:40:00,41.26,41.27,41.25,41.27,163790.0,35.8604,35.8691,35.8517,35.8691,163790.0
2019-09-24 13:45:00,41.27,41.28,41.25,41.27,304649.0,35.8691,35.8778,35.8517,35.8691,304649.0
2019-09-24 13:50:00,41.27,41.29,41.24,41.24,185413.0,35.8691,35.8865,35.843,35.843,185413.0
2019-09-24 13:55:00,41.24,41.25,41.23,41.23,143629.0,35.843,35.8517,35.8343,35.8343,143629.0
2019-09-24 14:00:00,41.24,41.24,41.21,41.22,391623.0,35.843,35.843,35.817,35.8256,391623.0
2019-09-24 14:05:00,41.22,41.23,41.18,41.18,963171.0,35.8256,35.8343,35.7909,35.7909,963171.0
2019-09-24 14:10:00,41.19,41.36,41.17,41.28,2177900.0,35.7996,35.9473,35.7822,35.8778,2177900.0
2019-09-24 14:15:00,41.29,41.34,41.27,41.3,1501839.0,35.8865,35.9299,35.8691,35.8952,1501839.0
2019-09-24 14:20:00,41.3,41.31,41.28,41.28,374449.0,35.8952,35.9039,35.8778,35.8778,374449.0
2019-09-24 14:25:00,41.29,41.32,41.29,41.31,276427.0,35.8865,35.9126,35.8865,35.9039,276427.0
2019-09-24 14:30:00,41.31,41.34,41.31,41.32,272635.0,35.9039,35.9299,35.9039,35.9126,272635.0
2019-09-24 14:35:00,41.31,41.35,41.2,41.26,2443587.0,35.9039,35.9386,35.8083,35.8604,2443587.0
2019-09-24 14:40:00,41.26,41.28,41.23,41.26,807504.0,35.8604,35.8778,35.8343,35.8604,807504.0
2019-09-24 14:45:00,41.27,41.3,41.25,41.28,319175.0,35.8691,35.8952,35.8517,35.8778,319175.0
2019-09-24 14:50:00,41.28,41.32,41.27,41.3,881823.0,35.8778,35.9126,35.8691,35.8952,881823.0
2019-09-24 14:55:00,41.3,41.32,41.28,41.28,1038213.0,35.8952,35.9126,35.8778,35.8778,1038213.0
2019-09-24 15:00:00,41.28,41.31,41.26,41.3,451671.0,35.8778,35.9039,35.8604,35.8952,451671.0
2019-09-24 15:05:00,41.3,41.31,41.29,41.3,368075.0,35.8952,35.9039,35.8865,35.8952,368075.0
2019-09-24 15:10:00,41.29,41.34,41.29,41.33,336448.0,35.8865,35.9299,35.8865,35.9213,336448.0
2019-09-24 15:15:00,41.32,41.33,41.3,41.3,257501.0,35.9126,35.9213,35.8952,35.8952,257501.0
2019-09-24 15:20:00,41.3,41.3,41.25,41.26,839103.0,35.8952,35.8952,35.8517,35.8604,839103.0
2019-09-24 15:25:00,41.26,41.28,41.25,41.27,451010.0,35.8604,35.8778,35.8517,35.8691,451010.0
2019-09-24 15:30:00,41.26,41.26,41.22,41.23,406841.0,35.8604,35.8604,35.8256,35.8343,406841.0
2019-09-24 15:35:00,41.23,41.24,41.22,41.23,545327.0,35.8343,35.843,35.8256,35.8343,545327.0
2019-09-24 15:40:00,41.23,41.25,41.22,41.23,571023.0,35.8343,35.8517,35.8256,35.8343,571023.0
2019-09-24 15:45:00,41.23,41.28,41.23,41.27,991361.0,35.8343,35.8778,35.8343,35.8691,991361.0
2019-09-24 15:50:00,41.27,41.28,41.22,41.25,2148045.0,35.8691,35.8778,35.8256,35.8517,2148045.0
2019-09-24 15:55:00,41.25,41.25,41.2,41.21,4544396.0,35.8517,35.8517,35.8083,35.817,4544396.0
2019-09-25 09:30:00,40.94,40.98,40.89,40.97,1276230.0,35.5823,35.6171,35.5388,35.6084,1276230.0
2019-09-25 09:35:00,40.97,41.0,40.95,40.97,1133008.0,35.6084,35.6344,35.591,35.6084,1133008.0
2019-09-25 09:40:00,40.98,40.98,40.93,40.94,419144.0,35.6171,35.6171,35.5736,35.5823,419144.0
2019-09-25 09:45:00,40.94,40.95,40.9,40.92,592853.0,35.5823,35.591,35.5475,35.5649,592853.0
2019-09-25 09:50:00,40.92,40.93,40.88,40.92,683911.0,35.5649,35.5736,35.5301,35.5649,683911.0
2019-09-25 09:55:00,40.91,40.92,40.86,40.88,1164630.0,35.5562,35.5649,35.5128,35.5301,1164630.0
2019-09-25 10:00:00,40.88,40.88,40.8,40.86,3274269.0,35.5301,35.5301,35.4606,35.5128,3274269.0
2019-09-25 10:05:00,40.86,40.92,40.83,40.88,881041.0,35.5128,35.5649,35.4867,35.5301,881041.0
2019-09-25 10:10:00,40.88,40.91,40.83,40.84,1338607.0,35.5301,35.5562,35.4867,35.4954,1338607.0
2019-09-25 10:15:00,40.84,40.86,40.81,40.83,1040633.0,35.4954,35.5128,35.4693,35.4867,1040633.0
2019-09-25 10:20:00,40.83,40.86,40.79,40.81,471214.0,35.4867,35.5128,35.4519,35.4693,471214.0
2019-09-25 10:25:00,40.82,40.85,40.81,40.84,359049.0,35.478,35.5041,35.4693,35.4954,359049.0
2019-09-25 10:30:00,40.85,40.9,40.84,40.89,810373.0,35.5041,35.5475,35.4954,35.5388,810373.0
2019-09-25 10:35:00,40.9,40.92,40.88,40.92,1189603.0,35.5475,35.5649,35.5301,35.5649,1189603.0
2019-09-25 10:40:00,40.91,40.93,40.88,40.9,278798.0,35.5562,35.5736,35.5301,35.5475,278798.0
2019-09-25 10:45:00,40.9,40.94,40.9,40.92,244176.0,35.5475,35.5823,35.5475,35.5649,244176.0
2019-09-25 10:50:00,40.92,41.04,40.89,41.02,1413050.0,35.5649,35.6692,35.5388,35.6518,1413050.0
2019-09-25 10:55:00,41.02,41.08,41.01,41.04,980628.0,35.6518,35.704,35.6431,35.6692,980628.0
2019-09-25 11:00:00,41.05,41.09,41.04,41.07,1190388.0,35.6779,35.7127,35.6692,35.6953,1190388.0
2019-09-25 11:05:00,41.08,41.09,41.05,41.05,420609.0,35.704,35.7127,35.6779,35.6779,420609.0
2019-09-25 11:10:00,41.05,41.08,41.03,41.08,265698.0,35.6779,35.704,35.6605,35.704,265698.0
2019-09-25 11:15:00,41.08,41.09,41.05,41.05,328919.0,35.704,35.7127,35.6779,35.6779,328919.0
2019-09-25 11:20:00,41.05,41.1,41.05,41.08,203232.0,35.6779,35.7214,35.6779,35.704,203232.0
2019-09-25 11:25:00,41.08,41.08,41.05,41.07,114648.0,35.704,35.704,35.6779,35.6953,114648.0
2019-09-25 11:30:00,41.06,41.09,41.04,41.08,1973262.0,35.6866,35.7127,35.6692,35.704,1973262.0
2019-09-25 11:35:00,41.08,41.1,41.06,41.1,369045.0,35.704,35.7214,35.6866,35.7214,369045.0
2019-09-25 11:40:00,41.1,41.13,41.08,41.09,370436.0,35.7214,35.7474,35.704,35.7127,370436.0
2019-09-25 11:45:00,41.09,41.11,41.07,41.08,177473.0,35.7127,35.73,35.6953,35.704,177473.0
2019-09-25 11:50:00,41.08,41.08,41.05,41.07,198805.0,35.704,35.704,35.6779,35.6953,198805.0
2019-09-25 11:55:00,41.07,41.08,41.05,41.07,279065.0,35.6953,35.704,35.6779,35.6953,279065.0
2019-09-25 12:00:00,41.07,41.1,41.07,41.09,125453.0,35.6953,35.7214,35.6953,35.7127,125453.0
2019-09-25 12:05:00,41.09,41.11,41.08,41.1,493589.0,35.7127,35.73,35.704,35.7214,493589.0
2019-09-25 12:10:00,41.1,41.11,41.09,41.1,685463.0,35.7214,35.73,35.7127,35.7214,685463.0
2019-09-25 12:15:00,41.1,41.11,41.06,41.08,558744.0,35.7214,35.73,35.6866,35.704,558744.0
2019-09-25 12:20:00,41.09,41.1,41.07,41.09,82596.0,35.7127,35.7214,35.6953,35.7127,82596.0
2019-09-25 12:25:00,41.09,41.11,41.09,41.1,127781.0,35.7127,35.73,35.7127,35.7214,127781.0
2019-09-25 12:30:00,41.09,41.11,41.09,41.09,76821.0,35.7127,35.73,35.7127,35.7127,76821.0
2019-09-25 12:35:00,41.1,41.11,41.09,41.09,128882.0,35.7214,35.73,35.7127,35.7127,128882.0
2019-09-25 12:40:00,41.09,41.1,41.08,41.09,116463.0,35.7127,35.7214,35.704,35.7127,116463.0
2019-09-25 12:45:00,41.09,41.1,41.07,41.08,144190.0,35.7127,35.7214,35.6953,35.704,144190.0
2019-09-25 12:50:00,41.08,41.08,41.05,41.07,167429.0,35.704,35.704,35.6779,35.6953,167429.0
2019-09-25 12:55:00,41.07,41.12,41.05,41.07,529447.0,35.6953,35.7387,35.6779,35.6953,529447.0
2019-09-25 13:00:00,41.07,41.08,41.06,41.06,101006.0,35.6953,35.704,35.6866,35.6866,101006.0
2019-09-25 13:05:00,41.06,41.1,41.06,41.09,168498.0,35.6866,35.7214,35.6866,35.7127,168498.0
2019-09-25 13:10:00,41.09,41.1,41.08,41.09,88559.0,35.7127,35.7214,35.704,35.7127,88559.0
2019-09-25 13:15:00,41.09,41.1,41.07,41.08,108660.0,35.7127,35.7214,35.6953,35.704,108660.0
2019-09-25 13:20:00,41.07,41.1,41.07,41.09,437009.0,35.6953,35.7214,35.6953,35.7127,437009.0
2019-09-25 13:25:00,41.09,41.09,41.08,41.08,74922.0,35.7127,35.7127,35.704,35.704,74922.0
2019-09-25 13:30:00,41.08,41.09,41.07,41.08,123937.0,35.704,35.7127,35.6953,35.704,123937.0
2019-09-25 13:35:00,41.09,41.1,41.08,41.09,74623.0,35.7127,35.7214,35.704,35.7127,74623.0
2019-09-25 13:40:00,41.09,41.11,41.08,41.11,112002.0,35.7127,35.73,35.704,35.73,112002.0
2019-09-25 13:45:00,41.11,41.12,41.1,41.11,121225.0,35.73,35.7387,35.7214,35.73,121225.0
2019-09-25 13:50:00,41.11,41.14,41.1,41.14,72179.0,35.73,35.7561,35.7214,35.7561,72179.0
2019-09-25 13:55:00,41.14,41.15,41.13,41.14,247234.0,35.7561,35.7648,35.7474,35.7561,247234.0
2019-09-25 14:00:00,41.14,41.19,41.14,41.17,317963.0,35.7561,35.7996,35.7561,35.7822,317963.0
2019-09-25 14:05:00,41.16,41.2,41.16,41.18,352283.0,35.7735,35.8083,35.7735,35.7909,352283.0
2019-09-25 14:10:00,41.19,41.2,41.18,41.2,390700.0,35.7996,35.8083,35.7909,35.8083,390700.0
2019-09-25 14:15:00,41.2,41.21,41.18,41.21,173774.0,35.8083,35.817,35.7909,35.817,173774.0
2019-09-25 14:20:00,41.21,41.21,41.2,41.21,95840.0,35.817,35.817,35.8083,35.817,95840.0
2019-09-25 14:25:00,41.21,41.22,41.2,41.21,221496.0,35.817,35.8256,35.8083,35.817,221496.0
2019-09-25 14:30:00,41.2,41.21,41.19,41.21,100478.0,35.8083,35.817,35.7996,35.817,100478.0
2019-09-25 14:35:00,41.21,41.22,41.2,41.21,200058.0,35.817,35.8256,35.8083,35.817,200058.0
2019-09-25 14:40:00,41.2,41.22,41.2,41.22,165399.0,35.8083,35.8256,35.8083,35.8256,165399.0
2019-09-25 14:45:00,41.22,41.23,41.21,41.22,112762.0,35.8256,35.8343,35.817,35.8256,112762.0
2019-09-25 14:50:00,41.22,41.22,41.2,41.21,142377.0,35.8256,35.8256,35.8083,35.817,142377.0
2019-09-25 14:55:00,41.21,41.21,41.2,41.21,155973.0,35.817,35.817,35.8083,35.817,155973.0
2019-09-25 15:00:00,41.21,41.22,41.2,41.22,383185.0,35.817,35.8256,35.8083,35.8256,383185.0
2019-09-25 15:05:00,41.21,41.24,41.21,41.21,197437.0,35.817,35.843,35.817,35.817,197437.0
2019-09-25 15:10:00,41.22,41.24,41.22,41.22,190375.0,35.8256,35.843,35.8256,35.8256,190375.0
2019-09-25 15:15:00,41.23,41.24,41.22,41.23,207555.0,35.8343,35.843,35.8256,35.8343,207555.0
2019-09-25 15:20:00,41.23,41.24,41.23,41.23,118217.0,35.8343,35.843,35.8343,35.8343,118217.0
2019-09-25 15:25:00,41.24,41.25,41.22,41.23,247987.0,35.843,35.8517,35.8256,35.8343,247987.0
2019-09-25 15:30:00,41.23,41.24,41.21,41.23,224743.0,35.8343,35.843,35.817,35.8343,224743.0
2019-09-25 15:35:00,41.23,41.23,41.22,41.23,158588.0,35.8343,35.8343,35.8256,35.8343,158588.0
2019-09-25 15:40:00,41.23,41.25,41.22,41.25,314319.0,35.8343,35.8517,35.8256,35.8517,314319.0
2019-09-25 15:45:00,41.24,41.25,41.24,41.24,505981.0,35.843,35.8517,35.843,35.843,505981.0
2019-09-25 15:50:00,41.25,41.27,41.23,41.23,1126994.0,35.8517,35.8691,35.8343,35.8343,1126994.0
2019-09-25 15:55:00,41.23,41.24,41.17,41.18,4232104.0,35.8343,35.843,35.7822,35.7909,4232104.0
2019-09-26 09:30:00,41.25,41.3,41.23,41.23,759531.0,35.8517,35.8952,35.8343,35.8343,759531.0
2019-09-26 09:35:00,41.24,41.25,41.2,41.22,1040986.0,35.843,35.8517,35.8083,35.8256,1040986.0
2019-09-26 09:40:00,41.22,41.24,41.19,41.23,1303678.0,35.8256,35.843,35.7996,35.8343,1303678.0
2019-09-26 09:45:00,41.23,41.26,41.22,41.26,399856.0,35.8343,35.8604,35.8256,35.8604,399856.0
2019-09-26 09:50:00,41.25,41.26,41.21,41.23,987961.0,35.8517,35.8604,35.817,35.8343,987961.0
2019-09-26 09:55:00,41.22,41.24,41.2,41.21,984915.0,35.8256,35.843,35.8083,35.817,984915.0
2019-09-26 10:00:00,41.21,41.25,41.2,41.23,1694221.0,35.817,35.8517,35.8083,35.8343,1694221.0
2019-09-26 10:05:00,41.23,41.24,41.17,41.19,576946.0,35.8343,35.843,35.7822,35.7996,576946.0
2019-09-26 10:10:00,41.19,41.19,41.14,41.18,1108864.0,35.7996,35.7996,35.7561,35.7909,1108864.0
2019-09-26 10:15:00,41.17,41.17,41.11,41.12,799469.0,35.7822,35.7822,35.73,35.7387,799469.0
2019-09-26 10:20:00,41.12,41.14,41.11,41.11,404642.0,35.7387,35.7561,35.73,35.73,404642.0
2019-09-26 10:25:00,41.12,41.16,41.11,41.16,521605.0,35.7387,35.7735,35.73,35.7735,521605.0
2019-09-26 10:30:00,41.16,41.17,41.14,41.15,170610.0,35.7735,35.7822,35.7561,35.7648,170610.0
2019-09-26 10:35:00,41.16,41.17,41.14,41.16,144571.0,35.7735,35.7822,35.7561,35.7735,144571.0
2019-09-26 10:40:00,41.16,41.17,41.15,41.16,208496.0,35.7735,35.7822,35.7648,35.7735,208496.0
2019-09-26 10:45:00,41.16,41.22,41.15,41.21,276363.0,35.7735,35.8256,35.7648,35.817,276363.0
2019-09-26 10:50:00,41.21,41.22,41.19,41.2,130686.0,35.817,35.8256,35.7996,35.8083,130686.0
2019-09-26 10:55:00,41.2,41.2,41.11,41.15,1475775.0,35.8083,35.8083,35.73,35.7648,1475775.0
2019-09-26 11:00:00,41.15,41.15,41.06,41.09,2081675.0,35.7648,35.7648,35.6866,35.7127,2081675.0
2019-09-26 11:05:00,41.09,41.11,41.08,41.1,355676.0,35.7127,35.73,35.704,35.7214,355676.0
2019-09-26 11:10:00,41.1,41.12,41.09,41.09,103834.0,35.7214,35.7387,35.7127,35.7127,103834.0
2019-09-26 11:15:00,41.09,41.11,41.05,41.07,531607.0,35.7127,35.73,35.6779,35.6953,531607.0
2019-09-26 11:20:00,41.07,41.08,41.05,41.07,377413.0,35.6953,35.704,35.6779,35.6953,377413.0
2019-09-26 11:25:00,41.07,41.1,41.06,41.1,756662.0,35.6953,35.7214,35.6866,35.7214,756662.0
2019-09-26 11:30:00,41.1,41.11,41.07,41.11,294416.0,35.7214,35.73,35.6953,35.73,294416.0
2019-09-26 11:35:00,41.11,41.17,41.1,41.16,480652.0,35.73,35.7822,35.7214,35.7735,480652.0
2019-09-26 11:40:00,41.16,41.16,41.12,41.14,208047.0,35.7735,35.7735,35.7387,35.7561,208047.0
2019-09-26 11:45:00,41.14,41.15,41.12,41.15,168499.0,35.7561,35.7648,35.7387,35.7648,168499.0
2019-09-26 11:50:00,41.15,41.15,41.12,41.12,79330.0,35.7648,35.7648,35.7387,35.7387,79330.0
2019-09-26 11:55:00,41.13,41.14,41.12,41.13,174143.0,35.7474,35.7561,35.7387,35.7474,174143.0
2019-09-26 12:00:00,41.14,41.17,41.11,41.14,157702.0,35.7561,35.7822,35.73,35.7561,157702.0
2019-09-26 12:05:00,41.15,41.18,41.15,41.17,874277.0,35.7648,35.7909,35.7648,35.7822,874277.0
2019-09-26 12:10:00,41.16,41.17,41.14,41.17,79166.0,35.7735,35.7822,35.7561,35.7822,79166.0
2019-09-26 12:15:00,41.17,41.19,41.16,41.17,91165.0,35.7822,35.7996,35.7735,35.7822,91165.0
2019-09-26 12:20:00,41.17,41.19,41.16,41.18,97020.0,35.7822,35.7996,35.7735,35.7909,97020.0
2019-09-26 12:25:00,41.18,41.2,41.16,41.2,538877.0,35.7909,35.8083,35.7735,35.8083,538877.0
2019-09-26 12:30:00,41.19,41.2,41.17,41.17,82532.0,35.7996,35.8083,35.7822,35.7822,82532.0
2019-09-26 12:35:00,41.17,41.2,41.16,41.19,212267.0,35.7822,35.8083,35.7735,35.7996,212267.0
2019-09-26 12:40:00,41.19,41.2,41.17,41.17,165187.0,35.7996,35.8083,35.7822,35.7822,165187.0
2019-09-26 12:45:00,41.17,41.18,41.15,41.15,71406.0,35.7822,35.7909,35.7648,35.7648,71406.0
2019-09-26 12:50:00,41.15,41.15,41.12,41.13,107499.0,35.7648,35.7648,35.7387,35.7474,107499.0
2019-09-26 12:55:00,41.13,41.14,41.11,41.13,94528.0,35.7474,35.7561,35.73,35.7474,94528.0
2019-09-26 13:00:00,41.13,41.14,41.12,41.13,367729.0,35.7474,35.7561,35.7387,35.7474,367729.0
2019-09-26 13:05:00,41.13,41.16,41.12,41.15,138991.0,35.7474,35.7735,35.7387,35.7648,138991.0
2019-09-26 13:10:00,41.15,41.16,41.13,41.13,88361.0,35.7648,35.7735,35.7474,35.7474,88361.0
2019-09-26 13:15:00,41.13,41.15,41.12,41.13,143377.0,35.7474,35.7648,35.7387,35.7474,143377.0
2019-09-26 13:20:00,41.14,41.14,41.12,41.12,172466.0,35.7561,35.7561,35.7387,35.7387,172466.0
2019-09-26 13:25:00,41.12,41.13,41.11,41.12,88032.0,35.7387,35.7474,35.73,35.7387,88032.0
2019-09-26 13:30:00,41.12,41.15,41.12,41.12,93674.0,35.7387,35.7648,35.7387,35.7387,93674.0
2019-09-26 13:35:00,41.12,41.16,41.11,41.15,233360.0,35.7387,35.7735,35.73,35.7648,233360.0
2019-09-26 13:40:00,41.15,41.16,41.13,41.14,123017.0,35.7648,35.7735,35.7474,35.7561,123017.0
2019-09-26 13:45:00,41.14,41.15,41.14,41.14,40547.0,35.7561,35.7648,35.7561,35.7561,40547.0
2019-09-26 13:50:00,41.14,41.15,41.13,41.15,96808.0,35.7561,35.7648,35.7474,35.7648,96808.0
2019-09-26 13:55:00,41.15,41.16,41.14,41.16,123565.0,35.7648,35.7735,35.7561,35.7735,123565.0
2019-09-26 14:00:00,41.16,41.22,41.16,41.18,519734.0,35.7735,35.8256,35.7735,35.7909,519734.0
2019-09-26 14:05:00,41.18,41.22,41.16,41.2,556627.0,35.7909,35.8256,35.7735,35.8083,556627.0
2019-09-26 14:10:00,41.21,41.22,41.17,41.17,99645.0,35.817,35.8256,35.7822,35.7822,99645.0
2019-09-26 14:15:00,41.18,41.2,41.17,41.19,162210.0,35.7909,35.8083,35.7822,35.7996,162210.0
2019-09-26 14:20:00,41.19,41.2,41.18,41.18,145893.0,35.7996,35.8083,35.7909,35.7909,145893.0
2019-09-26 14:25:00,41.18,41.18,41.16,41.17,188729.0,35.7909,35.7909,35.7735,35.7822,188729.0
2019-09-26 14:30:00,41.17,41.18,41.16,41.16,204876.0,35.7822,35.7909,35.7735,35.7735,204876.0
2019-09-26 14:35:00,41.16,41.17,41.15,41.16,214466.0,35.7735,35.7822,35.7648,35.7735,214466.0
2019-09-26 14:40:00,41.16,41.18,41.15,41.18,225115.0,35.7735,35.7909,35.7648,35.7909,225115.0
2019-09-26 14:45:00,41.18,41.2,41.17,41.19,151162.0,35.7909,35.8083,35.7822,35.7996,151162.0
2019-09-26 14:50:00,41.18,41.18,41.13,41.14,309437.0,35.7909,35.7909,35.7474,35.7561,309437.0
2019-09-26 14:55:00,41.14,41.16,41.13,41.14,248102.0,35.7561,35.7735,35.7474,35.7561,248102.0
2019-09-26 15:00:00,41.14,41.18,41.14,41.16,160022.0,35.7561,35.7909,35.7561,35.7735,160022.0
2019-09-26 15:05:00,41.16,41.19,41.15,41.18,161332.0,35.7735,35.7996,35.7648,35.7909,161332.0
2019-09-26 15:10:00,41.18,41.19,41.16,41.17,193092.0,35.7909,35.7996,35.7735,35.7822,193092.0
2019-09-26 15:15:00,41.16,41.17,41.15,41.15,113570.0,35.7735,35.7822,35.7648,35.7648,113570.0
2019-09-26 15:20:00,41.15,41.17,41.15,41.16,137850.0,35.7648,35.7822,35.7648,35.7735,137850.0
2019-09-26 15:25:00,41.16,41.22,41.15,41.21,1323958.0,35.7735,35.8256,35.7648,35.817,1323958.0
2019-09-26 15:30:00,41.21,41.23,41.2,41.23,381254.0,35.817,35.8343,35.8083,35.8343,381254.0
2019-09-26 15:35:00,41.22,41.23,41.18,41.19,603571.0,35.8256,35.8343,35.7909,35.7996,603571.0
2019-09-26 15:40:00,41.19,41.19,41.16,41.17,263418.0,35.7996,35.7996,35.7735,35.7822,263418.0
2019-09-26 15:45:00,41.17,41.19,41.16,41.19,233030.0,35.7822,35.7996,35.7735,35.7996,233030.0
2019-09-26 15:50:00,41.19,41.19,41.16,41.18,1199039.0,35.7996,35.7996,35.7735,35.7909,1199039.0
2019-09-26 15:55:00,41.17,41.19,41.15,41.18,2119554.0,35.7822,35.7996,35.7648,35.7909,2119554.0
2019-09-27 09:30:00,41.17,41.21,41.16,41.2,1166753.0,35.7822,35.817,35.7735,35.8083,1166753.0
2019-09-27 09:35:00,41.2,41.21,41.15,41.17,537557.0,35.8083,35.817,35.7648,35.7822,537557.0
2019-09-27 09:40:00,41.17,41.21,41.15,41.2,444427.0,35.7822,35.817,35.7648,35.8083,444427.0
2019-09-27 09:45:00,41.21,41.21,41.15,41.16,3376942.0,35.817,35.817,35.7648,35.7735,3376942.0
2019-09-27 09:50:00,41.15,41.15,41.13,41.14,231678.0,35.7648,35.7648,35.7474,35.7561,231678.0
2019-09-27 09:55:00,41.13,41.14,41.1,41.12,1238613.0,35.7474,35.7561,35.7214,35.7387,1238613.0
2019-09-27 10:00:00,41.12,41.12,41.08,41.09,603892.0,35.7387,35.7387,35.704,35.7127,603892.0
2019-09-27 10:05:00,41.09,41.13,41.08,41.13,485402.0,35.7127,35.7474,35.704,35.7474,485402.0
2019-09-27 10:10:00,41.13,41.15,41.11,41.13,358944.0,35.7474,35.7648,35.73,35.7474,358944.0
2019-09-27 10:15:00,41.13,41.14,41.1,41.13,203414.0,35.7474,35.7561,35.7214,35.7474,203414.0
2019-09-27 10:20:00,41.13,41.16,41.12,41.16,189441.0,35.7474,35.7735,35.7387,35.7735,189441.0
2019-09-27 10:25:00,41.16,41.18,41.14,41.17,143429.0,35.7735,35.7909,35.7561,35.7822,143429.0
2019-09-27 10:30:00,41.17,41.18,41.14,41.17,121778.0,35.7822,35.7909,35.7561,35.7822,121778.0
2019-09-27 10:35:00,41.16,41.19,41.16,41.17,196619.0,35.7735,35.7996,35.7735,35.7822,196619.0
2019-09-27 10:40:00,41.17,41.2,41.17,41.2,282601.0,35.7822,35.8083,35.7822,35.8083,282601.0
2019-09-27 10:45:00,41.2,41.21,41.18,41.2,382207.0,35.8083,35.817,35.7909,35.8083,382207.0
2019-09-27 10:50:00,41.2,41.2,41.17,41.18,305650.0,35.8083,35.8083,35.7822,35.7909,305650.0
2019-09-27 10:55:00,41.18,41.24,41.17,41.23,725277.0,35.7909,35.843,35.7822,35.8343,725277.0
2019-09-27 11:00:00,41.23,41.24,41.21,41.23,266536.0,35.8343,35.843,35.817,35.8343,266536.0
2019-09-27 11:05:00,41.22,41.24,41.21,41.23,135644.0,35.8256,35.843,35.817,35.8343,135644.0
2019-09-27 11:10:00,41.23,41.24,41.21,41.23,127569.0,35.8343,35.843,35.817,35.8343,127569.0
2019-09-27 11:15:00,41.23,41.25,41.22,41.23,151237.0,35.8343,35.8517,35.8256,35.8343,151237.0
2019-09-27 11:20:00,41.22,41.25,41.21,41.24,202611.0,35.8256,35.8517,35.817,35.843,202611.0
2019-09-27 11:25:00,41.24,41.26,41.23,41.26,425036.0,35.843,35.8604,35.8343,35.8604,425036.0
2019-09-27 11:30:00,41.26,41.26,41.23,41.26,244698.0,35.8604,35.8604,35.8343,35.8604,244698.0
2019-09-27 11:35:00,41.26,41.27,40.76,40.86,9506583.0,35.8604,35.8691,35.4258,35.5128,9506583.0
2019-09-27 11:40:00,40.86,40.98,40.8,40.81,4571441.0,35.5128,35.6171,35.4606,35.4693,4571441.0
2019-09-27 11:45:00,40.8,40.86,40.74,40.84,2151309.0,35.4606,35.5128,35.4085,35.4954,2151309.0
2019-09-27 11:50:00,40.84,40.84,40.76,40.77,909636.0,35.4954,35.4954,35.4258,35.4345,909636.0
2019-09-27 11:55:00,40.77,40.95,40.77,40.88,2144332.0,35.4345,35.591,35.4345,35.5301,2144332.0
2019-09-27 12:00:00,40.87,40.88,40.8,40.81,423244.0,35.5215,35.5301,35.4606,35.4693,423244.0
2019-09-27 12:05:00,40.81,40.87,40.8,40.86,346527.0,35.4693,35.5215,35.4606,35.5128,346527.0
2019-09-27 12:10:00,40.86,40.9,40.83,40.88,423354.0,35.5128,35.5475,35.4867,35.5301,423354.0
2019-09-27 12:15:00,40.87,40.89,40.74,40.76,1233347.0,35.5215,35.5388,35.4085,35.4258,1233347.0
2019-09-27 12:20:00,40.76,40.83,40.76,40.79,915656.0,35.4258,35.4867,35.4258,35.4519,915656.0
2019-09-27 12:25:00,40.78,40.79,40.74,40.76,2028224.0,35.4432,35.4519,35.4085,35.4258,2028224.0
2019-09-27 12:30:00,40.75,40.76,40.7,40.73,464667.0,35.4172,35.4258,35.3737,35.3998,464667.0
2019-09-27 12:35:00,40.73,40.77,40.72,40.76,440019.0,35.3998,35.4345,35.3911,35.4258,440019.0
2019-09-27 12:40:00,40.76,40.8,40.71,40.71,284807.0,35.4258,35.4606,35.3824,35.3824,284807.0
2019-09-27 12:45:00,40.71,40.72,40.64,40.65,777821.0,35.3824,35.3911,35.3216,35.3302,777821.0
2019-09-27 12:50:00,40.65,40.7,40.63,40.66,392611.0,35.3302,35.3737,35.3129,35.3389,392611.0
2019-09-27 12:55:00,40.66,40.68,40.61,40.61,709503.0,35.3389,35.3563,35.2955,35.2955,709503.0
2019-09-27 13:00:00,40.61,40.64,40.58,40.61,1617657.0,35.2955,35.3216,35.2694,35.2955,1617657.0
2019-09-27 13:05:00,40.61,40.68,40.59,40.67,811855.0,35.2955,35.3563,35.2781,35.3476,811855.0
2019-09-27 13:10:00,40.67,40.68,40.64,40.65,874128.0,35.3476,35.3563,35.3216,35.3302,874128.0
2019-09-27 13:15:00,40.65,40.66,40.59,40.62,2230895.0,35.3302,35.3389,35.2781,35.3042,2230895.0
2019-09-27 13:20:00,40.61,40.64,40.6,40.61,360147.0,35.2955,35.3216,35.2868,35.2955,360147.0
2019-09-27 13:25:00,40.6,40.63,40.59,40.62,341812.0,35.2868,35.3129,35.2781,35.3042,341812.0
2019-09-27 13:30:00,40.62,40.62,40.55,40.59,498510.0,35.3042,35.3042,35.2433,35.2781,498510.0
2019-09-27 13:35:00,40.6,40.6,40.56,40.59,329893.0,35.2868,35.2868,35.252,35.2781,329893.0
2019-09-27 13:40:00,40.59,40.63,40.58,40.63,426357.0,35.2781,35.3129,35.2694,35.3129,426357.0
2019-09-27 13:45:00,40.62,40.63,40.55,40.57,551478.0,35.3042,35.3129,35.2433,35.2607,551478.0
2019-09-27 13:50:00,40.56,40.57,40.51,40.55,2656131.0,35.252,35.2607,35.2086,35.2433,2656131.0
2019-09-27 13:55:00,40.55,40.58,40.54,40.55,2453277.0,35.2433,35.2694,35.2346,35.2433,2453277.0
2019-09-27 14:00:00,40.55,40.56,40.5,40.55,573063.0,35.2433,35.252,35.1999,35.2433,573063.0
2019-09-27 14:05:00,40.54,40.55,40.51,40.52,828520.0,35.2346,35.2433,35.2086,35.2173,828520.0
2019-09-27 14:10:00,40.52,40.53,40.5,40.53,501598.0,35.2173,35.2259,35.1999,35.2259,501598.0
2019-09-27 14:15:00,40.53,40.54,40.49,40.53,604728.0,35.2259,35.2346,35.1912,35.2259,604728.0
2019-09-27 14:20:00,40.53,40.56,40.52,40.54,808817.0,35.2259,35.252,35.2173,35.2346,808817.0
2019-09-27 14:25:00,40.54,40.56,40.52,40.55,882074.0,35.2346,35.252,35.2173,35.2433,882074.0
2019-09-27 14:30:00,40.55,40.56,40.53,40.54,913547.0,35.2433,35.252,35.2259,35.2346,913547.0
2019-09-27 14:35:00,40.54,40.58,40.53,40.55,1270570.0,35.2346,35.2694,35.2259,35.2433,1270570.0
2019-09-27 14:40:00,40.55,40.57,40.54,40.57,308794.0,35.2433,35.2607,35.2346,35.2607,308794.0
2019-09-27 14:45:00,40.57,40.57,40.52,40.53,542469.0,35.2607,35.2607,35.2173,35.2259,542469.0
2019-09-27 14:50:00,40.52,40.53,40.5,40.52,678939.0,35.2173,35.2259,35.1999,35.2173,678939.0
2019-09-27 14:55:00,40.52,40.53,40.49,40.53,939560.0,35.2173,35.2259,35.1912,35.2259,939560.0
2019-09-27 15:00:00,40.53,40.56,40.53,40.55,470217.0,35.2259,35.252,35.2259,35.2433,470217.0
2019-09-27 15:05:00,40.55,40.56,40.52,40.53,562078.0,35.2433,35.252,35.2173,35.2259,562078.0
2019-09-27 15:10:00,40.54,40.58,40.53,40.56,1113147.0,35.2346,35.2694,35.2259,35.252,1113147.0
2019-09-27 15:15:00,40.56,40.62,40.55,40.6,662452.0,35.252,35.3042,35.2433,35.2868,662452.0
2019-09-27 15:20:00,40.6,40.61,40.58,40.61,683003.0,35.2868,35.2955,35.2694,35.2955,683003.0
2019-09-27 15:25:00,40.61,40.61,40.55,40.57,444958.0,35.2955,35.2955,35.2433,35.2607,444958.0
2019-09-27 15:30:00,40.57,40.61,40.56,40.6,425480.0,35.2607,35.2955,35.252,35.2868,425480.0
2019-09-27 15:35:00,40.61,40.63,40.59,40.62,692266.0,35.2955,35.3129,35.2781,35.3042,692266.0
2019-09-27 15:40:00,40.62,40.64,40.61,40.63,361468.0,35.3042,35.3216,35.2955,35.3129,361468.0
2019-09-27 15:45:00,40.63,40.66,40.62,40.64,718108.0,35.3129,35.3389,35.3042,35.3216,718108.0
2019-09-27 15:50:00,40.64,40.7,40.64,40.66,1701078.0,35.3216,35.3737,35.3216,35.3389,1701078.0
2019-09-27 15:55:00,40.66,40.66,40.63,40.65,3135094.0,35.3389,35.3389,35.3129,35.3302,3135094.0
2019-09-30 09:30:00,40.98,40.99,40.94,40.98,1097212.0,35.6171,35.6257,35.5823,35.6171,1097212.0
2019-09-30 09:35:00,40.98,40.99,40.93,40.95,532289.0,35.6171,35.6257,35.5736,35.591,532289.0
2019-09-30 09:40:00,40.95,40.97,40.93,40.95,655062.0,35.591,35.6084,35.5736,35.591,655062.0
2019-09-30 09:45:00,40.95,41.0,40.93,41.0,633961.0,35.591,35.6344,35.5736,35.6344,633961.0
2019-09-30 09:50:00,41.0,41.03,40.99,41.01,860187.0,35.6344,35.6605,35.6257,35.6431,860187.0
2019-09-30 09:55:00,41.01,41.03,40.98,41.01,476843.0,35.6431,35.6605,35.6171,35.6431,476843.0
2019-09-30 10:00:00,41.01,41.04,41.0,41.02,344550.0,35.6431,35.6692,35.6344,35.6518,344550.0
2019-09-30 10:05:00,41.02,41.05,41.01,41.05,586619.0,35.6518,35.6779,35.6431,35.6779,586619.0
2019-09-30 10:10:00,41.05,41.09,41.04,41.08,624978.0,35.6779,35.7127,35.6692,35.704,624978.0
2019-09-30 10:15:00,41.09,41.1,41.06,41.06,951720.0,35.7127,35.7214,35.6866,35.6866,951720.0
2019-09-30 10:20:00,41.07,41.07,41.04,41.05,570989.0,35.6953,35.6953,35.6692,35.6779,570989.0
2019-09-30 10:25:00,41.05,41.07,41.03,41.05,866605.0,35.6779,35.6953,35.6605,35.6779,866605.0
2019-09-30 10:30:00,41.05,41.08,41.04,41.06,385267.0,35.6779,35.704,35.6692,35.6866,385267.0
2019-09-30 10:35:00,41.06,41.09,41.06,41.08,491203.0,35.6866,35.7127,35.6866,35.704,491203.0
2019-09-30 10:40:00,41.08,41.09,41.04,41.05,362544.0,35.704,35.7127,35.6692,35.6779,362544.0
2019-09-30 10:45:00,41.04,41.05,41.01,41.03,170098.0,35.6692,35.6779,35.6431,35.6605,170098.0
2019-09-30 10:50:00,41.03,41.05,41.01,41.05,289747.0,35.6605,35.6779,35.6431,35.6779,289747.0
2019-09-30 10:55:00,41.05,41.06,41.0,41.02,498355.0,35.6779,35.6866,35.6344,35.6518,498355.0
2019-09-30 11:00:00,41.02,41.04,41.0,41.0,1226458.0,35.6518,35.6692,35.6344,35.6344,1226458.0
2019-09-30 11:05:00,41.0,41.02,40.98,41.02,412852.0,35.6344,35.6518,35.6171,35.6518,412852.0
2019-09-30 11:10:00,41.01,41.01,40.96,40.98,570669.0,35.6431,35.6431,35.5997,35.6171,570669.0
2019-09-30 11:15:00,40.97,41.0,40.96,40.97,155903.0,35.6084,35.6344,35.5997,35.6084,155903.0
2019-09-30 11:20:00,40.97,40.99,40.97,40.98,373583.0,35.6084,35.6257,35.6084,35.6171,373583.0
2019-09-30 11:25:00,40.98,41.03,40.97,41.03,1032992.0,35.6171,35.6605,35.6084,35.6605,1032992.0
2019-09-30 11:30:00,41.03,41.04,40.99,41.0,486735.0,35.6605,35.6692,35.6257,35.6344,486735.0
2019-09-30 11:35:00,41.0,41.0,40.98,40.99,503495.0,35.6344,35.6344,35.6171,35.6257,503495.0
2019-09-30 11:40:00,40.99,41.03,40.98,41.02,437859.0,35.6257,35.6605,35.6171,35.6518,437859.0
2019-09-30 11:45:00,41.02,41.02,40.99,41.0,262667.0,35.6518,35.6518,35.6257,35.6344,262667.0
2019-09-30 11:50:00,41.0,41.02,41.0,41.01,252470.0,35.6344,35.6518,35.6344,35.6431,252470.0
2019-09-30 11:55:00,41.02,41.06,41.01,41.05,2444000.0,35.6518,35.6866,35.6431,35.6779,2444000.0
2019-09-30 12:00:00,41.05,41.08,41.04,41.06,1488649.0,35.6779,35.704,35.6692,35.6866,1488649.0
2019-09-30 12:05:00,41.06,41.06,41.04,41.05,556136.0,35.6866,35.6866,35.6692,35.6779,556136.0
2019-09-30 12:10:00,41.05,41.07,41.04,41.06,465829.0,35.6779,35.6953,35.6692,35.6866,465829.0
2019-09-30 12:15:00,41.05,41.06,41.05,41.05,229057.0,35.6779,35.6866,35.6779,35.6779,229057.0
2019-09-30 12:20:00,41.05,41.07,41.04,41.07,278222.0,35.6779,35.6953,35.6692,35.6953,278222.0
2019-09-30 12:25:00,41.07,41.07,41.06,41.07,264668.0,35.6953,35.6953,35.6866,35.6953,264668.0
2019-09-30 12:30:00,41.07,41.07,41.06,41.07,134855.0,35.6953,35.6953,35.6866,35.6953,134855.0
2019-09-30 12:35:00,41.07,41.08,41.06,41.08,379230.0,35.6953,35.704,35.6866,35.704,379230.0
2019-09-30 12:40:00,41.08,41.08,41.07,41.07,203260.0,35.704,35.704,35.6953,35.6953,203260.0
2019-09-30 12:45:00,41.07,41.08,41.06,41.07,307193.0,35.6953,35.704,35.6866,35.6953,307193.0
2019-09-30 12:50:00,41.07,41.07,41.04,41.05,264184.0,35.6953,35.6953,35.6692,35.6779,264184.0
2019-09-30 12:55:00,41.05,41.07,41.04,41.07,128138.0,35.6779,35.6953,35.6692,35.6953,128138.0
2019-09-30 13:00:00,41.07,41.07,41.06,41.07,98651.0,35.6953,35.6953,35.6866,35.6953,98651.0
2019-09-30 13:05:00,41.07,41.07,41.04,41.05,184926.0,35.6953,35.6953,35.6692,35.6779,184926.0
2019-09-30 13:10:00,41.05,41.06,41.04,41.05,130223.0,35.6779,35.6866,35.6692,35.6779,130223.0
2019-09-30 13:15:00,41.05,41.06,41.03,41.04,110532.0,35.6779,35.6866,35.6605,35.6692,110532.0
2019-09-30 13:20:00,41.04,41.04,41.02,41.03,102296.0,35.6692,35.6692,35.6518,35.6605,102296.0
2019-09-30 13:25:00,41.02,41.03,41.01,41.02,42575.0,35.6518,35.6605,35.6431,35.6518,42575.0
2019-09-30 13:30:00,41.02,41.02,41.01,41.02,88812.0,35.6518,35.6518,35.6431,35.6518,88812.0
2019-09-30 13:35:00,41.01,41.02,41.0,41.02,181991.0,35.6431,35.6518,35.6344,35.6518,181991.0
2019-09-30 13:40:00,41.02,41.02,41.01,41.02,88970.0,35.6518,35.6518,35.6431,35.6518,88970.0
2019-09-30 13:45:00,41.02,41.05,41.01,41.04,362624.0,35.6518,35.6779,35.6431,35.6692,362624.0
2019-09-30 13:50:00,41.04,41.04,41.02,41.02,79792.0,35.6692,35.6692,35.6518,35.6518,79792.0
2019-09-30 13:55:00,41.02,41.02,41.01,41.02,87702.0,35.6518,35.6518,35.6431,35.6518,87702.0
2019-09-30 14:00:00,41.01,41.02,40.99,41.0,122427.0,35.6431,35.6518,35.6257,35.6344,122427.0
2019-09-30 14:05:00,41.0,41.02,40.99,41.01,135117.0,35.6344,35.6518,35.6257,35.6431,135117.0
2019-09-30 14:10:00,41.02,41.02,41.0,41.01,119887.0,35.6518,35.6518,35.6344,35.6431,119887.0
2019-09-30 14:15:00,41.0,41.01,40.98,40.99,183233.0,35.6344,35.6431,35.6171,35.6257,183233.0
2019-09-30 14:20:00,40.99,41.01,40.98,41.0,360705.0,35.6257,35.6431,35.6171,35.6344,360705.0
2019-09-30 14:25:00,41.0,41.0,40.98,40.99,211935.0,35.6344,35.6344,35.6171,35.6257,211935.0
2019-09-30 14:30:00,40.99,40.99,40.98,40.98,288095.0,35.6257,35.6257,35.6171,35.6171,288095.0
2019-09-30 14:35:00,40.98,40.99,40.96,40.97,517531.0,35.6171,35.6257,35.5997,35.6084,517531.0
2019-09-30 14:40:00,40.97,41.0,40.96,41.0,443806.0,35.6084,35.6344,35.5997,35.6344,443806.0
2019-09-30 14:45:00,41.0,41.0,40.96,40.96,257990.0,35.6344,35.6344,35.5997,35.5997,257990.0
2019-09-30 14:50:00,40.97,40.97,40.96,40.96,99350.0,35.6084,35.6084,35.5997,35.5997,99350.0
2019-09-30 14:55:00,40.96,40.96,40.94,40.95,80397.0,35.5997,35.5997,35.5823,35.591,80397.0
2019-09-30 15:00:00,40.94,40.95,40.91,40.91,761540.0,35.5823,35.591,35.5562,35.5562,761540.0
2019-09-30 15:05:00,40.91,40.93,40.91,40.91,187569.0,35.5562,35.5736,35.5562,35.5562,187569.0
2019-09-30 15:10:00,40.91,40.93,40.91,40.92,271060.0,35.5562,35.5736,35.5562,35.5649,271060.0
2019-09-30 15:15:00,40.92,40.92,40.91,40.92,80993.0,35.5649,35.5649,35.5562,35.5649,80993.0
2019-09-30 15:20:00,40.92,40.92,40.9,40.91,332310.0,35.5649,35.5649,35.5475,35.5562,332310.0
2019-09-30 15:25:00,40.91,40.92,40.88,40.89,375890.0,35.5562,35.5649,35.5301,35.5388,375890.0
2019-09-30 15:30:00,40.89,40.89,40.86,40.86,521313.0,35.5388,35.5388,35.5128,35.5128,521313.0
2019-09-30 15:35:00,40.86,40.87,40.85,40.87,264481.0,35.5128,35.5215,35.5041,35.5215,264481.0
2019-09-30 15:40:00,40.87,40.88,40.86,40.88,228555.0,35.5215,35.5301,35.5128,35.5301,228555.0
2019-09-30 15:45:00,40.88,40.89,40.82,40.83,2031551.0,35.5301,35.5388,35.478,35.4867,2031551.0
2019-09-30 15:50:00,40.84,40.89,40.83,40.86,1739655.0,35.4954,35.5388,35.4867,35.5128,1739655.0
2019-09-30 15:55:00,40.87,40.88,40.83,40.85,4349017.0,35.5215,35.5301,35.4867,35.5041,4349017.0
2019-10-01 09:30:00,40.9,40.91,40.81,40.84,2943337.0,35.5475,35.5562,35.4693,35.4954,2943337.0
2019-10-01 09:35:00,40.84,40.85,40.81,40.82,217038.0,35.4954,35.5041,35.4693,35.478,217038.0
2019-10-01 09:40:00,40.82,40.83,40.75,40.76,753077.0,35.478,35.4867,35.4172,35.4258,753077.0
2019-10-01 09:45:00,40.76,40.79,40.73,40.78,1321777.0,35.4258,35.4519,35.3998,35.4432,1321777.0
2019-10-01 09:50:00,40.78,40.79,40.72,40.75,461856.0,35.4432,35.4519,35.3911,35.4172,461856.0
2019-10-01 09:55:00,40.75,40.79,40.74,40.79,311094.0,35.4172,35.4519,35.4085,35.4519,311094.0
2019-10-01 10:00:00,40.8,40.83,40.71,40.77,4271701.0,35.4606,35.4867,35.3824,35.4345,4271701.0
2019-10-01 10:05:00,40.77,40.77,40.67,40.7,1719149.0,35.4345,35.4345,35.3476,35.3737,1719149.0
2019-10-01 10:10:00,40.69,40.72,40.62,40.68,1069672.0,35.365,35.3911,35.3042,35.3563,1069672.0
2019-10-01 10:15:00,40.68,40.71,40.65,40.66,1213843.0,35.3563,35.3824,35.3302,35.3389,1213843.0
2019-10-01 10:20:00,40.66,40.68,40.62,40.68,1151534.0,35.3389,35.3563,35.3042,35.3563,1151534.0
2019-10-01 10:25:00,40.68,40.7,40.64,40.7,810078.0,35.3563,35.3737,35.3216,35.3737,810078.0
2019-10-01 10:30:00,40.7,40.71,40.67,40.71,426726.0,35.3737,35.3824,35.3476,35.3824,426726.0
2019-10-01 10:35:00,40.7,40.72,40.66,40.71,382514.0,35.3737,35.3911,35.3389,35.3824,382514.0
2019-10-01 10:40:00,40.72,40.72,40.63,40.65,222141.0,35.3911,35.3911,35.3129,35.3302,222141.0
2019-10-01 10:45:00,40.66,40.69,40.63,40.63,493323.0,35.3389,35.365,35.3129,35.3129,493323.0
2019-10-01 10:50:00,40.63,40.65,40.62,40.65,138626.0,35.3129,35.3302,35.3042,35.3302,138626.0
2019-10-01 10:55:00,40.64,40.65,40.59,40.61,311222.0,35.3216,35.3302,35.2781,35.2955,311222.0
2019-10-01 11:00:00,40.6,40.61,40.56,40.56,1876541.0,35.2868,35.2955,35.252,35.252,1876541.0
2019-10-01 11:05:00,40.57,40.6,40.55,40.58,232851.0,35.2607,35.2868,35.2433,35.2694,232851.0
2019-10-01 11:10:00,40.58,40.59,40.56,40.59,600886.0,35.2694,35.2781,35.252,35.2781,600886.0
2019-10-01 11:15:00,40.59,40.64,40.57,40.64,385779.0,35.2781,35.3216,35.2607,35.3216,385779.0
2019-10-01 11:20:00,40.64,40.7,40.63,40.69,377622.0,35.3216,35.3737,35.3129,35.365,377622.0
2019-10-01 11:25:00,40.69,40.72,40.67,40.71,392121.0,35.365,35.3911,35.3476,35.3824,392121.0
2019-10-01 11:30:00,40.72,40.73,40.7,40.73,415948.0,35.3911,35.3998,35.3737,35.3998,415948.0
2019-10-01 11:35:00,40.72,40.73,40.67,40.68,1260980.0,35.3911,35.3998,35.3476,35.3563,1260980.0
2019-10-01 11:40:00,40.67,40.68,40.64,40.67,247095.0,35.3476,35.3563,35.3216,35.3476,247095.0
2019-10-01 11:45:00,40.67,40.68,40.63,40.63,165408.0,35.3476,35.3563,35.3129,35.3129,165408.0
2019-10-01 11:50:00,40.63,40.65,40.62,40.63,258614.0,35.3129,35.3302,35.3042,35.3129,258614.0
2019-10-01 11:55:00,40.62,40.66,40.62,40.65,145463.0,35.3042,35.3389,35.3042,35.3302,145463.0
2019-10-01 12:00:00,40.64,40.65,40.61,40.62,154300.0,35.3216,35.3302,35.2955,35.3042,154300.0
2019-10-01 12:05:00,40.62,40.62,40.58,40.61,206910.0,35.3042,35.3042,35.2694,35.2955,206910.0
2019-10-01 12:10:00,40.6,40.62,40.59,40.61,169623.0,35.2868,35.3042,35.2781,35.2955,169623.0
2019-10-01 12:15:00,40.6,40.67,40.6,40.66,205920.0,35.2868,35.3476,35.2868,35.3389,205920.0
2019-10-01 12:20:00,40.66,40.7,40.65,40.66,267248.0,35.3389,35.3737,35.3302,35.3389,267248.0
2019-10-01 12:25:00,40.66,40.69,40.65,40.66,328331.0,35.3389,35.365,35.3302,35.3389,328331.0
2019-10-01 12:30:00,40.67,40.67,40.65,40.65,63044.0,35.3476,35.3476,35.3302,35.3302,63044.0
2019-10-01 12:35:00,40.65,40.68,40.63,40.64,152020.0,35.3302,35.3563,35.3129,35.3216,152020.0
2019-10-01 12:40:00,40.63,40.66,40.63,40.66,85764.0,35.3129,35.3389,35.3129,35.3389,85764.0
2019-10-01 12:45:00,40.66,40.68,40.65,40.66,157236.0,35.3389,35.3563,35.3302,35.3389,157236.0
2019-10-01 12:50:00,40.67,40.68,40.66,40.67,55352.0,35.3476,35.3563,35.3389,35.3476,55352.0
2019-10-01 12:55:00,40.67,40.7,40.66,40.66,89711.0,35.3476,35.3737,35.3389,35.3389,89711.0
2019-10-01 13:00:00,40.66,40.66,40.64,40.66,154057.0,35.3389,35.3389,35.3216,35.3389,154057.0
2019-10-01 13:05:00,40.67,40.67,40.64,40.66,190330.0,35.3476,35.3476,35.3216,35.3389,190330.0
2019-10-01 13:10:00,40.66,40.66,40.64,40.65,165528.0,35.3389,35.3389,35.3216,35.3302,165528.0
2019-10-01 13:15:00,40.64,40.65,40.62,40.63,332804.0,35.3216,35.3302,35.3042,35.3129,332804.0
2019-10-01 13:20:00,40.63,40.64,40.61,40.61,206218.0,35.3129,35.3216,35.2955,35.2955,206218.0
2019-10-01 13:25:00,40.62,40.65,40.61,40.64,261158.0,35.3042,35.3302,35.2955,35.3216,261158.0
2019-10-01 13:30:00,40.64,40.65,40.62,40.63,211799.0,35.3216,35.3302,35.3042,35.3129,211799.0
2019-10-01 13:35:00,40.63,40.64,40.61,40.62,220224.0,35.3129,35.3216,35.2955,35.3042,220224.0
2019-10-01 13:40:00,40.62,40.64,40.61,40.63,172332.0,35.3042,35.3216,35.2955,35.3129,172332.0
2019-10-01 13:45:00,40.63,40.65,40.61,40.64,812686.0,35.3129,35.3302,35.2955,35.3216,812686.0
2019-10-01 13:50:00,40.64,40.65,40.61,40.62,1059917.0,35.3216,35.3302,35.2955,35.3042,1059917.0
2019-10-01 13:55:00,40.62,40.62,40.6,40.61,85668.0,35.3042,35.3042,35.2868,35.2955,85668.0
2019-10-01 14:00:00,40.6,40.64,40.58,40.63,656182.0,35.2868,35.3216,35.2694,35.3129,656182.0
2019-10-01 14:05:00,40.62,40.62,40.57,40.58,809113.0,35.3042,35.3042,35.2607,35.2694,809113.0
2019-10-01 14:10:00,40.58,40.61,40.57,40.6,493479.0,35.2694,35.2955,35.2607,35.2868,493479.0
2019-10-01 14:15:00,40.59,40.6,40.58,40.59,172046.0,35.2781,35.2868,35.2694,35.2781,172046.0
2019-10-01 14:20:00,40.59,40.61,40.59,40.61,77023.0,35.2781,35.2955,35.2781,35.2955,77023.0
2019-10-01 14:25:00,40.61,40.61,40.58,40.59,173424.0,35.2955,35.2955,35.2694,35.2781,173424.0
2019-10-01 14:30:00,40.6,40.64,40.59,40.63,309358.0,35.2868,35.3216,35.2781,35.3129,309358.0
2019-10-01 14:35:00,40.64,40.64,40.6,40.61,358031.0,35.3216,35.3216,35.2868,35.2955,358031.0
2019-10-01 14:40:00,40.61,40.62,40.6,40.62,208965.0,35.2955,35.3042,35.2868,35.3042,208965.0
2019-10-01 14:45:00,40.62,40.65,40.62,40.65,279536.0,35.3042,35.3302,35.3042,35.3302,279536.0
2019-10-01 14:50:00,40.64,40.65,40.63,40.64,195059.0,35.3216,35.3302,35.3129,35.3216,195059.0
2019-10-01 14:55:00,40.64,40.65,40.63,40.64,145728.0,35.3216,35.3302,35.3129,35.3216,145728.0
2019-10-01 15:00:00,40.64,40.64,40.62,40.63,591217.0,35.3216,35.3216,35.3042,35.3129,591217.0
2019-10-01 15:05:00,40.63,40.66,40.61,40.65,427294.0,35.3129,35.3389,35.2955,35.3302,427294.0
2019-10-01 15:10:00,40.64,40.65,40.6,40.6,286233.0,35.3216,35.3302,35.2868,35.2868,286233.0
2019-10-01 15:15:00,40.6,40.62,40.59,40.6,239491.0,35.2868,35.3042,35.2781,35.2868,239491.0
2019-10-01 15:20:00,40.61,40.61,40.59,40.6,235747.0,35.2955,35.2955,35.2781,35.2868,235747.0
2019-10-01 15:25:00,40.6,40.63,40.6,40.62,215825.0,35.2868,35.3129,35.2868,35.3042,215825.0
2019-10-01 15:30:00,40.62,40.62,40.59,40.6,488396.0,35.3042,35.3042,35.2781,35.2868,488396.0
2019-10-01 15:35:00,40.61,40.61,40.58,40.59,141424.0,35.2955,35.2955,35.2694,35.2781,141424.0
2019-10-01 15:40:00,40.59,40.6,40.57,40.59,415036.0,35.2781,35.2868,35.2607,35.2781,415036.0
2019-10-01 15:45:00,40.59,40.6,40.55,40.57,965641.0,35.2781,35.2868,35.2433,35.2607,965641.0
2019-10-01 15:50:00,40.57,40.59,40.56,40.58,1599747.0,35.2607,35.2781,35.252,35.2694,1599747.0
2019-10-01 15:55:00,40.57,40.6,40.55,40.59,3766992.0,35.2607,35.2868,35.2433,35.2781,3766992.0
2019-10-02 09:30:00,40.28,40.32,40.24,40.25,1090410.0,35.0087,35.0434,34.9739,34.9826,1090410.0
2019-10-02 09:35:00,40.24,40.28,40.2,40.23,2766176.0,34.9739,35.0087,34.9391,34.9652,2766176.0
2019-10-02 09:40:00,40.22,40.27,40.21,40.26,734743.0,34.9565,35.0,34.9478,34.9913,734743.0
2019-10-02 09:45:00,40.26,40.27,40.24,40.24,616157.0,34.9913,35.0,34.9739,34.9739,616157.0
2019-10-02 09:50:00,40.25,40.25,40.2,40.23,1037789.0,34.9826,34.9826,34.9391,34.9652,1037789.0
2019-10-02 09:55:00,40.22,40.25,40.2,40.25,749555.0,34.9565,34.9826,34.9391,34.9826,749555.0
2019-10-02 10:00:00,40.25,40.27,40.2,40.27,763081.0,34.9826,35.0,34.9391,35.0,763081.0
2019-10-02 10:05:00,40.26,40.34,40.25,40.32,691879.0,34.9913,35.0608,34.9826,35.0434,691879.0
2019-10-02 10:10:00,40.32,40.34,40.3,40.32,451991.0,35.0434,35.0608,35.026,35.0434,451991.0
2019-10-02 10:15:00,40.32,40.34,40.3,40.32,409402.0,35.0434,35.0608,35.026,35.0434,409402.0
2019-10-02 10:20:00,40.32,40.32,40.24,40.24,900702.0,35.0434,35.0434,34.9739,34.9739,900702.0
2019-10-02 10:25:00,40.24,40.26,40.22,40.22,571050.0,34.9739,34.9913,34.9565,34.9565,571050.0
2019-10-02 10:30:00,40.22,40.22,40.14,40.16,1776415.0,34.9565,34.9565,34.887,34.9044,1776415.0
2019-10-02 10:35:00,40.16,40.19,40.15,40.18,724645.0,34.9044,34.9304,34.8957,34.9218,724645.0
2019-10-02 10:40:00,40.18,40.21,40.15,40.2,1060322.0,34.9218,34.9478,34.8957,34.9391,1060322.0
2019-10-02 10:45:00,40.2,40.21,40.16,40.17,251602.0,34.9391,34.9478,34.9044,34.9131,251602.0
2019-10-02 10:50:00,40.16,40.23,40.15,40.23,417828.0,34.9044,34.9652,34.8957,34.9652,417828.0
2019-10-02 10:55:00,40.22,40.25,40.2,40.22,585613.0,34.9565,34.9826,34.9391,34.9565,585613.0
2019-10-02 11:00:00,40.21,40.27,40.19,40.27,490314.0,34.9478,35.0,34.9304,35.0,490314.0
2019-10-02 11:05:00,40.27,40.28,40.24,40.27,416828.0,35.0,35.0087,34.9739,35.0,416828.0
2019-10-02 11:10:00,40.26,40.26,40.21,40.22,271408.0,34.9913,34.9913,34.9478,34.9565,271408.0
2019-10-02 11:15:00,40.22,40.26,40.2,40.25,799980.0,34.9565,34.9913,34.9391,34.9826,799980.0
2019-10-02 11:20:00,40.25,40.29,40.21,40.29,316205.0,34.9826,35.0174,34.9478,35.0174,316205.0
2019-10-02 11:25:00,40.29,40.29,40.23,40.25,349694.0,35.0174,35.0174,34.9652,34.9826,349694.0
2019-10-02 11:30:00,40.24,40.25,40.16,40.17,1026030.0,34.9739,34.9826,34.9044,34.9131,1026030.0
2019-10-02 11:35:00,40.18,40.24,40.16,40.24,633403.0,34.9218,34.9739,34.9044,34.9739,633403.0
2019-10-02 11:40:00,40.23,40.24,40.21,40.23,194149.0,34.9652,34.9739,34.9478,34.9652,194149.0
2019-10-02 11:45:00,40.23,40.25,40.19,40.2,347155.0,34.9652,34.9826,34.9304,34.9391,347155.0
2019-10-02 11:50:00,40.2,40.25,40.19,40.23,401790.0,34.9391,34.9826,34.9304,34.9652,401790.0
2019-10-02 11:55:00,40.23,40.25,40.2,40.22,201557.0,34.9652,34.9826,34.9391,34.9565,201557.0
2019-10-02 12:00:00,40.21,40.22,40.19,40.2,219215.0,34.9478,34.9565,34.9304,34.9391,219215.0
2019-10-02 12:05:00,40.2,40.22,40.19,40.21,413884.0,34.9391,34.9565,34.9304,34.9478,413884.0
2019-10-02 12:10:00,40.21,40.21,40.18,40.19,293133.0,34.9478,34.9478,34.9218,34.9304,293133.0
2019-10-02 12:15:00,40.19,40.2,40.17,40.18,215542.0,34.9304,34.9391,34.9131,34.9218,215542.0
2019-10-02 12:20:00,40.19,40.19,40.15,40.17,175113.0,34.9304,34.9304,34.8957,34.9131,175113.0
2019-10-02 12:25:00,40.16,40.18,40.16,40.18,108282.0,34.9044,34.9218,34.9044,34.9218,108282.0
2019-10-02 12:30:00,40.18,40.19,40.16,40.17,167659.0,34.9218,34.9304,34.9044,34.9131,167659.0
2019-10-02 12:35:00,40.17,40.18,40.11,40.13,532201.0,34.9131,34.9218,34.8609,34.8783,532201.0
2019-10-02 12:40:00,40.13,40.14,40.1,40.12,138123.0,34.8783,34.887,34.8522,34.8696,138123.0
2019-10-02 12:45:00,40.12,40.13,40.08,40.09,376969.0,34.8696,34.8783,34.8348,34.8435,376969.0
2019-10-02 12:50:00,40.09,40.1,40.07,40.08,385868.0,34.8435,34.8522,34.8261,34.8348,385868.0
2019-10-02 12:55:00,40.08,40.11,40.07,40.1,421968.0,34.8348,34.8609,34.8261,34.8522,421968.0
2019-10-02 13:00:00,40.1,40.13,40.08,40.12,332425.0,34.8522,34.8783,34.8348,34.8696,332425.0
2019-10-02 13:05:00,40.12,40.15,40.11,40.14,416438.0,34.8696,34.8957,34.8609,34.887,416438.0
2019-10-02 13:10:00,40.14,40.18,40.13,40.16,273351.0,34.887,34.9218,34.8783,34.9044,273351.0
2019-10-02 13:15:00,40.16,40.18,40.14,40.16,116615.0,34.9044,34.9218,34.887,34.9044,116615.0
2019-10-02 13:20:00,40.16,40.17,40.14,40.15,187374.0,34.9044,34.9131,34.887,34.8957,187374.0
2019-10-02 13:25:00,40.15,40.19,40.15,40.18,104854.0,34.8957,34.9304,34.8957,34.9218,104854.0
2019-10-02 13:30:00,40.18,40.19,40.14,40.14,174458.0,34.9218,34.9304,34.887,34.887,174458.0
2019-10-02 13:35:00,40.15,40.17,40.13,40.15,79155.0,34.8957,34.9131,34.8783,34.8957,79155.0
2019-10-02 13:40:00,40.15,40.18,40.14,40.18,192528.0,34.8957,34.9218,34.887,34.9218,192528.0
2019-10-02 13:45:00,40.17,40.18,40.13,40.15,175617.0,34.9131,34.9218,34.8783,34.8957,175617.0
2019-10-02 13:50:00,40.15,40.17,40.14,40.16,179635.0,34.8957,34.9131,34.887,34.9044,179635.0
2019-10-02 13:55:00,40.16,40.18,40.15,40.16,174743.0,34.9044,34.9218,34.8957,34.9044,174743.0
2019-10-02 14:00:00,40.16,40.2,40.13,40.19,361220.0,34.9044,34.9391,34.8783,34.9304,361220.0
2019-10-02 14:05:00,40.19,40.2,40.16,40.18,170695.0,34.9304,34.9391,34.9044,34.9218,170695.0
2019-10-02 14:10:00,40.19,40.2,40.17,40.18,167959.0,34.9304,34.9391,34.9131,34.9218,167959.0
2019-10-02 14:15:00,40.19,40.22,40.18,40.21,234267.0,34.9304,34.9565,34.9218,34.9478,234267.0
2019-10-02 14:20:00,40.21,40.24,40.2,40.23,199691.0,34.9478,34.9739,34.9391,34.9652,199691.0
2019-10-02 14:25:00,40.23,40.24,40.21,40.23,397422.0,34.9652,34.9739,34.9478,34.9652,397422.0
2019-10-02 14:30:00,40.23,40.24,40.2,40.23,182705.0,34.9652,34.9739,34.9391,34.9652,182705.0
2019-10-02 14:35:00,40.23,40.23,40.2,40.22,198258.0,34.9652,34.9652,34.9391,34.9565,198258.0
2019-10-02 14:40:00,40.22,40.25,40.21,40.23,152873.0,34.9565,34.9826,34.9478,34.9652,152873.0
2019-10-02 14:45:00,40.23,40.28,40.23,40.27,685512.0,34.9652,35.0087,34.9652,35.0,685512.0
2019-10-02 14:50:00,40.26,40.27,40.24,40.25,177543.0,34.9913,35.0,34.9739,34.9826,177543.0
2019-10-02 14:55:00,40.26,40.27,40.25,40.27,555210.0,34.9913,35.0,34.9826,35.0,555210.0
2019-10-02 15:00:00,40.27,40.28,40.24,40.25,456527.0,35.0,35.0087,34.9739,34.9826,456527.0
2019-10-02 15:05:00,40.25,40.27,40.24,40.25,161540.0,34.9826,35.0,34.9739,34.9826,161540.0
2019-10-02 15:10:00,40.26,40.31,40.25,40.27,573308.0,34.9913,35.0347,34.9826,35.0,573308.0
2019-10-02 15:15:00,40.27,40.3,40.26,40.28,150937.0,35.0,35.026,34.9913,35.0087,150937.0
2019-10-02 15:20:00,40.28,40.31,40.26,40.29,439892.0,35.0087,35.0347,34.9913,35.0174,439892.0
2019-10-02 15:25:00,40.29,40.3,40.26,40.27,167438.0,35.0174,35.026,34.9913,35.0,167438.0
2019-10-02 15:30:00,40.26,40.3,40.24,40.3,704557.0,34.9913,35.026,34.9739,35.026,704557.0
2019-10-02 15:35:00,40.29,40.31,40.29,40.29,389644.0,35.0174,35.0347,35.0174,35.0174,389644.0
2019-10-02 15:40:00,40.3,40.32,40.29,40.3,763195.0,35.026,35.0434,35.0174,35.026,763195.0
2019-10-02 15:45:00,40.3,40.31,40.26,40.26,858207.0,35.026,35.0347,34.9913,34.9913,858207.0
2019-10-02 15:50:00,40.26,40.28,40.24,40.27,1476779.0,34.9913,35.0087,34.9739,35.0,1476779.0
2019-10-02 15:55:00,40.28,40.28,40.25,40.27,2727743.0,35.0087,35.0087,34.9826,35.0,2727743.0
2019-10-03 09:30:00,40.41,40.48,40.38,40.43,1268801.0,35.1217,35.1825,35.0956,35.139,1268801.0
2019-10-03 09:35:00,40.43,40.46,40.38,40.4,477492.0,35.139,35.1651,35.0956,35.113,477492.0
2019-10-03 09:40:00,40.4,40.42,40.38,40.41,627998.0,35.113,35.1303,35.0956,35.1217,627998.0
2019-10-03 09:45:00,40.41,40.47,40.4,40.46,975903.0,35.1217,35.1738,35.113,35.1651,975903.0
2019-10-03 09:50:00,40.46,40.49,40.46,40.47,403859.0,35.1651,35.1912,35.1651,35.1738,403859.0
2019-10-03 09:55:00,40.47,40.49,40.46,40.47,267880.0,35.1738,35.1912,35.1651,35.1738,267880.0
2019-10-03 10:00:00,40.46,40.47,40.3,40.39,6861130.0,35.1651,35.1738,35.026,35.1043,6861130.0
2019-10-03 10:05:00,40.4,40.41,40.31,40.36,2022535.0,35.113,35.1217,35.0347,35.0782,2022535.0
2019-10-03 10:10:00,40.36,40.38,40.31,40.35,883515.0,35.0782,35.0956,35.0347,35.0695,883515.0
2019-10-03 10:15:00,40.35,40.42,40.32,40.39,881103.0,35.0695,35.1303,35.0434,35.1043,881103.0
2019-10-03 10:20:00,40.39,40.46,40.37,40.45,1516351.0,35.1043,35.1651,35.0869,35.1564,1516351.0
2019-10-03 10:25:00,40.44,40.56,40.43,40.49,3165909.0,35.1477,35.252,35.139,35.1912,3165909.0
2019-10-03 10:30:00,40.5,40.51,40.44,40.48,1481584.0,35.1999,35.2086,35.1477,35.1825,1481584.0
2019-10-03 10:35:00,40.48,40.55,40.46,40.5,979914.0,35.1825,35.2433,35.1651,35.1999,979914.0
2019-10-03 10:40:00,40.51,40.52,40.47,40.48,514156.0,35.2086,35.2173,35.1738,35.1825,514156.0
2019-10-03 10:45:00,40.48,40.51,40.44,40.46,1099037.0,35.1825,35.2086,35.1477,35.1651,1099037.0
2019-10-03 10:50:00,40.46,40.48,40.42,40.44,886414.0,35.1651,35.1825,35.1303,35.1477,886414.0
2019-10-03 10:55:00,40.45,40.54,40.43,40.53,557709.0,35.1564,35.2346,35.139,35.2259,557709.0
2019-10-03 11:00:00,40.53,40.63,40.5,40.61,1423655.0,35.2259,35.3129,35.1999,35.2955,1423655.0
2019-10-03 11:05:00,40.61,40.68,40.6,40.68,2090107.0,35.2955,35.3563,35.2868,35.3563,2090107.0
2019-10-03 11:10:00,40.68,40.7,40.64,40.66,1777494.0,35.3563,35.3737,35.3216,35.3389,1777494.0
2019-10-03 11:15:00,40.67,40.72,40.64,40.71,1157445.0,35.3476,35.3911,35.3216,35.3824,1157445.0
2019-10-03 11:20:00,40.71,40.71,40.64,40.65,622186.0,35.3824,35.3824,35.3216,35.3302,622186.0
2019-10-03 11:25:00,40.65,40.67,40.63,40.64,429921.0,35.3302,35.3476,35.3129,35.3216,429921.0
2019-10-03 11:30:00,40.63,40.65,40.61,40.61,694567.0,35.3129,35.3302,35.2955,35.2955,694567.0
2019-10-03 11:35:00,40.61,40.63,40.58,40.59,448786.0,35.2955,35.3129,35.2694,35.2781,448786.0
2019-10-03 11:40:00,40.59,40.63,40.57,40.63,349976.0,35.2781,35.3129,35.2607,35.3129,349976.0
2019-10-03 11:45:00,40.63,40.64,40.58,40.59,249543.0,35.3129,35.3216,35.2694,35.2781,249543.0
2019-10-03 11:50:00,40.59,40.61,40.58,40.6,187325.0,35.2781,35.2955,35.2694,35.2868,187325.0
2019-10-03 11:55:00,40.61,40.62,40.58,40.59,222898.0,35.2955,35.3042,35.2694,35.2781,222898.0
2019-10-03 12:00:00,40.59,40.62,40.59,40.6,154877.0,35.2781,35.3042,35.2781,35.2868,154877.0
2019-10-03 12:05:00,40.6,40.63,40.6,40.61,172639.0,35.2868,35.3129,35.2868,35.2955,172639.0
2019-10-03 12:10:00,40.61,40.63,40.6,40.62,234455.0,35.2955,35.3129,35.2868,35.3042,234455.0
2019-10-03 12:15:00,40.62,40.63,40.58,40.6,599164.0,35.3042,35.3129,35.2694,35.2868,599164.0
2019-10-03 12:20:00,40.6,40.62,40.59,40.62,181097.0,35.2868,35.3042,35.2781,35.3042,181097.0
2019-10-03 12:25:00,40.62,40.67,40.61,40.65,188523.0,35.3042,35.3476,35.2955,35.3302,188523.0
2019-10-03 12:30:00,40.66,40.68,40.64,40.65,572184.0,35.3389,35.3563,35.3216,35.3302,572184.0
2019-10-03 12:35:00,40.65,40.68,40.64,40.68,123753.0,35.3302,35.3563,35.3216,35.3563,123753.0
2019-10-03 12:40:00,40.68,40.68,40.64,40.66,98683.0,35.3563,35.3563,35.3216,35.3389,98683.0
2019-10-03 12:45:00,40.66,40.69,40.65,40.68,167124.0,35.3389,35.365,35.3302,35.3563,167124.0
2019-10-03 12:50:00,40.68,40.7,40.66,40.68,114056.0,35.3563,35.3737,35.3389,35.3563,114056.0
2019-10-03 12:55:00,40.68,40.71,40.68,40.7,442359.0,35.3563,35.3824,35.3563,35.3737,442359.0
2019-10-03 13:00:00,40.7,40.72,40.68,40.69,221610.0,35.3737,35.3911,35.3563,35.365,221610.0
2019-10-03 13:05:00,40.69,40.71,40.68,40.69,205095.0,35.365,35.3824,35.3563,35.365,205095.0
2019-10-03 13:10:00,40.69,40.71,40.68,40.7,93818.0,35.365,35.3824,35.3563,35.3737,93818.0
2019-10-03 13:15:00,40.71,40.71,40.68,40.7,129253.0,35.3824,35.3824,35.3563,35.3737,129253.0
2019-10-03 13:20:00,40.7,40.7,40.67,40.7,359449.0,35.3737,35.3737,35.3476,35.3737,359449.0
2019-10-03 13:25:00,40.7,40.71,40.69,40.7,431419.0,35.3737,35.3824,35.365,35.3737,431419.0
2019-10-03 13:30:00,40.7,40.73,40.7,40.72,276311.0,35.3737,35.3998,35.3737,35.3911,276311.0
2019-10-03 13:35:00,40.72,40.73,40.71,40.72,181889.0,35.3911,35.3998,35.3824,35.3911,181889.0
2019-10-03 13:40:00,40.72,40.77,40.71,40.76,525077.0,35.3911,35.4345,35.3824,35.4258,525077.0
2019-10-03 13:45:00,40.76,40.76,40.74,40.75,320636.0,35.4258,35.4258,35.4085,35.4172,320636.0
2019-10-03 13:50:00,40.75,40.76,40.72,40.73,210051.0,35.4172,35.4258,35.3911,35.3998,210051.0
2019-10-03 13:55:00,40.73,40.74,40.71,40.72,159167.0,35.3998,35.4085,35.3824,35.3911,159167.0
2019-10-03 14:00:00,40.72,40.72,40.69,40.71,329266.0,35.3911,35.3911,35.365,35.3824,329266.0
2019-10-03 14:05:00,40.7,40.72,40.7,40.71,497489.0,35.3737,35.3911,35.3737,35.3824,497489.0
2019-10-03 14:10:00,40.72,40.72,40.7,40.71,118759.0,35.3911,35.3911,35.3737,35.3824,118759.0
2019-10-03 14:15:00,40.71,40.74,40.71,40.73,243375.0,35.3824,35.4085,35.3824,35.3998,243375.0
2019-10-03 14:20:00,40.73,40.74,40.72,40.73,145495.0,35.3998,35.4085,35.3911,35.3998,145495.0
2019-10-03 14:25:00,40.73,40.75,40.73,40.74,357426.0,35.3998,35.4172,35.3998,35.4085,357426.0
2019-10-03 14:30:00,40.74,40.75,40.72,40.73,294598.0,35.4085,35.4172,35.3911,35.3998,294598.0
2019-10-03 14:35:00,40.73,40.73,40.71,40.72,133622.0,35.3998,35.3998,35.3824,35.3911,133622.0
2019-10-03 14:40:00,40.72,40.76,40.71,40.75,1574907.0,35.3911,35.4258,35.3824,35.4172,1574907.0
2019-10-03 14:45:00,40.75,40.76,40.74,40.75,415346.0,35.4172,35.4258,35.4085,35.4172,415346.0
2019-10-03 14:50:00,40.76,40.77,40.74,40.75,755196.0,35.4258,35.4345,35.4085,35.4172,755196.0
2019-10-03 14:55:00,40.75,40.76,40.73,40.75,534801.0,35.4172,35.4258,35.3998,35.4172,534801.0
2019-10-03 15:00:00,40.75,40.76,40.72,40.73,165732.0,35.4172,35.4258,35.3911,35.3998,165732.0
2019-10-03 15:05:00,40.73,40.73,40.71,40.72,127352.0,35.3998,35.3998,35.3824,35.3911,127352.0
2019-10-03 15:10:00,40.72,40.74,40.7,40.7,217668.0,35.3911,35.4085,35.3737,35.3737,217668.0
2019-10-03 15:15:00,40.7,40.71,40.68,40.7,601168.0,35.3737,35.3824,35.3563,35.3737,601168.0
2019-10-03 15:20:00,40.7,40.72,40.69,40.71,184857.0,35.3737,35.3911,35.365,35.3824,184857.0
2019-10-03 15:25:00,40.71,40.72,40.7,40.72,297929.0,35.3824,35.3911,35.3737,35.3911,297929.0
2019-10-03 15:30:00,40.72,40.72,40.69,40.71,382688.0,35.3911,35.3911,35.365,35.3824,382688.0
2019-10-03 15:35:00,40.71,40.71,40.7,40.7,467515.0,35.3824,35.3824,35.3737,35.3737,467515.0
2019-10-03 15:40:00,40.7,40.72,40.7,40.72,335357.0,35.3737,35.3911,35.3737,35.3911,335357.0
2019-10-03 15:45:00,40.72,40.73,40.69,40.7,992542.0,35.3911,35.3998,35.365,35.3737,992542.0
2019-10-03 15:50:00,40.7,40.72,40.68,40.71,1596547.0,35.3737,35.3911,35.3563,35.3824,1596547.0
2019-10-03 15:55:00,40.71,40.78,40.71,40.78,5679315.0,35.3824,35.4432,35.3824,35.4432,5679315.0
2019-10-04 09:30:00,40.67,40.75,40.64,40.69,3651077.0,35.3476,35.4172,35.3216,35.365,3651077.0
2019-10-04 09:35:00,40.69,40.72,40.65,40.66,944503.0,35.365,35.3911,35.3302,35.3389,944503.0
2019-10-04 09:40:00,40.66,40.71,40.65,40.66,797224.0,35.3389,35.3824,35.3302,35.3389,797224.0
2019-10-04 09:45:00,40.67,40.73,40.66,40.69,721211.0,35.3476,35.3998,35.3389,35.365,721211.0
2019-10-04 09:50:00,40.69,40.73,40.65,40.73,396763.0,35.365,35.3998,35.3302,35.3998,396763.0
2019-10-04 09:55:00,40.73,40.76,40.71,40.76,726084.0,35.3998,35.4258,35.3824,35.4258,726084.0
2019-10-04 10:00:00,40.76,40.79,40.74,40.78,609165.0,35.4258,35.4519,35.4085,35.4432,609165.0
2019-10-04 10:05:00,40.77,40.78,40.72,40.73,354522.0,35.4345,35.4432,35.3911,35.3998,354522.0
2019-10-04 10:10:00,40.74,40.74,40.69,40.72,514519.0,35.4085,35.4085,35.365,35.3911,514519.0
2019-10-04 10:15:00,40.73,40.76,40.71,40.74,1297225.0,35.3998,35.4258,35.3824,35.4085,1297225.0
2019-10-04 10:20:00,40.75,40.78,40.74,40.77,382165.0,35.4172,35.4432,35.4085,35.4345,382165.0
2019-10-04 10:25:00,40.77,40.79,40.73,40.74,250059.0,35.4345,35.4519,35.3998,35.4085,250059.0
2019-10-04 10:30:00,40.73,40.74,40.7,40.71,226362.0,35.3998,35.4085,35.3737,35.3824,226362.0
2019-10-04 10:35:00,40.71,40.73,40.69,40.7,375423.0,35.3824,35.3998,35.365,35.3737,375423.0
2019-10-04 10:40:00,40.69,40.71,40.66,40.66,360912.0,35.365,35.3824,35.3389,35.3389,360912.0
2019-10-04 10:45:00,40.67,40.68,40.62,40.65,621641.0,35.3476,35.3563,35.3042,35.3302,621641.0
2019-10-04 10:50:00,40.65,40.75,40.65,40.74,2774933.0,35.3302,35.4172,35.3302,35.4085,2774933.0
2019-10-04 10:55:00,40.74,40.76,40.71,40.71,1942164.0,35.4085,35.4258,35.3824,35.3824,1942164.0
2019-10-04 11:00:00,40.71,40.79,40.68,40.77,955420.0,35.3824,35.4519,35.3563,35.4345,955420.0
2019-10-04 11:05:00,40.78,40.8,40.76,40.79,330061.0,35.4432,35.4606,35.4258,35.4519,330061.0
2019-10-04 11:10:00,40.79,40.81,40.77,40.8,241046.0,35.4519,35.4693,35.4345,35.4606,241046.0
2019-10-04 11:15:00,40.8,40.82,40.79,40.79,354465.0,35.4606,35.478,35.4519,35.4519,354465.0
2019-10-04 11:20:00,40.8,40.8,40.75,40.76,318537.0,35.4606,35.4606,35.4172,35.4258,318537.0
2019-10-04 11:25:00,40.76,40.8,40.74,40.79,198789.0,35.4258,35.4606,35.4085,35.4519,198789.0
2019-10-04 11:30:00,40.79,40.82,40.79,40.8,402124.0,35.4519,35.478,35.4519,35.4606,402124.0
2019-10-04 11:35:00,40.8,40.84,40.79,40.83,247457.0,35.4606,35.4954,35.4519,35.4867,247457.0
2019-10-04 11:40:00,40.82,40.84,40.8,40.82,852102.0,35.478,35.4954,35.4606,35.478,852102.0
2019-10-04 11:45:00,40.82,40.82,40.79,40.82,541409.0,35.478,35.478,35.4519,35.478,541409.0
2019-10-04 11:50:00,40.81,40.84,40.8,40.81,264110.0,35.4693,35.4954,35.4606,35.4693,264110.0
2019-10-04 11:55:00,40.81,40.82,40.78,40.8,264602.0,35.4693,35.478,35.4432,35.4606,264602.0
2019-10-04 12:00:00,40.79,40.81,40.79,40.8,332340.0,35.4519,35.4693,35.4519,35.4606,332340.0
2019-10-04 12:05:00,40.8,40.81,40.79,40.8,103272.0,35.4606,35.4693,35.4519,35.4606,103272.0
2019-10-04 12:10:00,40.8,40.81,40.78,40.79,684194.0,35.4606,35.4693,35.4432,35.4519,684194.0
2019-10-04 12:15:00,40.79,40.8,40.77,40.8,182115.0,35.4519,35.4606,35.4345,35.4606,182115.0
2019-10-04 12:20:00,40.8,40.83,40.79,40.83,138976.0,35.4606,35.4867,35.4519,35.4867,138976.0
2019-10-04 12:25:00,40.83,40.84,40.81,40.82,216575.0,35.4867,35.4954,35.4693,35.478,216575.0
2019-10-04 12:30:00,40.83,40.83,40.81,40.82,109442.0,35.4867,35.4867,35.4693,35.478,109442.0
2019-10-04 12:35:00,40.82,40.85,40.81,40.84,693722.0,35.478,35.5041,35.4693,35.4954,693722.0
2019-10-04 12:40:00,40.84,40.85,40.82,40.82,164143.0,35.4954,35.5041,35.478,35.478,164143.0
2019-10-04 12:45:00,40.83,40.83,40.82,40.83,146553.0,35.4867,35.4867,35.478,35.4867,146553.0
2019-10-04 12:50:00,40.83,40.84,40.81,40.82,244326.0,35.4867,35.4954,35.4693,35.478,244326.0
2019-10-04 12:55:00,40.82,40.83,40.81,40.83,148999.0,35.478,35.4867,35.4693,35.4867,148999.0
2019-10-04 13:00:00,40.83,40.84,40.81,40.83,177513.0,35.4867,35.4954,35.4693,35.4867,177513.0
2019-10-04 13:05:00,40.83,40.84,40.82,40.82,118871.0,35.4867,35.4954,35.478,35.478,118871.0
2019-10-04 13:10:00,40.83,40.84,40.82,40.84,72657.0,35.4867,35.4954,35.478,35.4954,72657.0
2019-10-04 13:15:00,40.84,40.9,40.83,40.89,1820871.0,35.4954,35.5475,35.4867,35.5388,1820871.0
2019-10-04 13:20:00,40.89,40.9,40.86,40.88,285157.0,35.5388,35.5475,35.5128,35.5301,285157.0
2019-10-04 13:25:00,40.88,40.9,40.87,40.9,615887.0,35.5301,35.5475,35.5215,35.5475,615887.0
2019-10-04 13:30:00,40.9,40.9,40.88,40.89,326293.0,35.5475,35.5475,35.5301,35.5388,326293.0
2019-10-04 13:35:00,40.89,40.9,40.88,40.9,142268.0,35.5388,35.5475,35.5301,35.5475,142268.0
2019-10-04 13:40:00,40.9,40.94,40.89,40.91,729806.0,35.5475,35.5823,35.5388,35.5562,729806.0
2019-10-04 13:45:00,40.91,40.92,40.9,40.91,227511.0,35.5562,35.5649,35.5475,35.5562,227511.0
2019-10-04 13:50:00,40.92,40.92,40.88,40.9,322907.0,35.5649,35.5649,35.5301,35.5475,322907.0
2019-10-04 13:55:00,40.9,40.92,40.89,40.9,747874.0,35.5475,35.5649,35.5388,35.5475,747874.0
2019-10-04 14:00:00,40.9,40.91,40.87,40.89,396507.0,35.5475,35.5562,35.5215,35.5388,396507.0
2019-10-04 14:05:00,40.89,40.9,40.87,40.9,143709.0,35.5388,35.5475,35.5215,35.5475,143709.0
2019-10-04 14:10:00,40.91,40.91,40.89,40.9,166808.0,35.5562,35.5562,35.5388,35.5475,166808.0
2019-10-04 14:15:00,40.9,40.93,40.89,40.91,283806.0,35.5475,35.5736,35.5388,35.5562,283806.0
2019-10-04 14:20:00,40.91,40.94,40.91,40.94,222036.0,35.5562,35.5823,35.5562,35.5823,222036.0
2019-10-04 14:25:00,40.93,40.94,40.92,40.93,210994.0,35.5736,35.5823,35.5649,35.5736,210994.0
2019-10-04 14:30:00,40.93,40.97,40.92,40.97,1891323.0,35.5736,35.6084,35.5649,35.6084,1891323.0
2019-10-04 14:35:00,40.96,40.97,40.95,40.97,827590.0,35.5997,35.6084,35.591,35.6084,827590.0
2019-10-04 14:40:00,40.97,40.97,40.96,40.97,117743.0,35.6084,35.6084,35.5997,35.6084,117743.0
2019-10-04 14:45:00,40.97,40.98,40.96,40.97,773573.0,35.6084,35.6171,35.5997,35.6084,773573.0
2019-10-04 14:50:00,40.96,40.97,40.95,40.96,235072.0,35.5997,35.6084,35.591,35.5997,235072.0
2019-10-04 14:55:00,40.97,40.98,40.96,40.98,325039.0,35.6084,35.6171,35.5997,35.6171,325039.0
2019-10-04 15:00:00,40.98,40.99,40.96,40.98,1750524.0,35.6171,35.6257,35.5997,35.6171,1750524.0
2019-10-04 15:05:00,40.98,40.99,40.97,40.99,407714.0,35.6171,35.6257,35.6084,35.6257,407714.0
2019-10-04 15:10:00,40.99,41.0,40.97,40.98,423411.0,35.6257,35.6344,35.6084,35.6171,423411.0
2019-10-04 15:15:00,40.98,40.99,40.97,40.98,287353.0,35.6171,35.6257,35.6084,35.6171,287353.0
2019-10-04 15:20:00,40.98,40.99,40.97,40.98,206016.0,35.6171,35.6257,35.6084,35.6171,206016.0
2019-10-04 15:25:00,40.97,40.99,40.97,40.98,252946.0,35.6084,35.6257,35.6084,35.6171,252946.0
2019-10-04 15:30:00,40.98,41.02,40.97,41.01,982107.0,35.6171,35.6518,35.6084,35.6431,982107.0
2019-10-04 15:35:00,41.01,41.01,41.0,41.0,186391.0,35.6431,35.6431,35.6344,35.6344,186391.0
2019-10-04 15:40:00,41.0,41.01,40.99,40.99,604892.0,35.6344,35.6431,35.6257,35.6257,604892.0
2019-10-04 15:45:00,41.0,41.03,40.99,41.03,616347.0,35.6344,35.6605,35.6257,35.6605,616347.0
2019-10-04 15:50:00,41.03,41.05,40.99,41.0,2898079.0,35.6605,35.6779,35.6257,35.6344,2898079.0
2019-10-04 15:55:00,41.0,41.02,40.96,40.98,3957137.0,35.6344,35.6518,35.5997,35.6171,3957137.0
2019-10-07 09:30:00,40.72,40.79,40.72,40.76,915898.0,35.3911,35.4519,35.3911,35.4258,915898.0
2019-10-07 09:35:00,40.75,40.76,40.73,40.76,299910.0,35.4172,35.4258,35.3998,35.4258,299910.0
2019-10-07 09:40:00,40.75,40.77,40.74,40.77,778725.0,35.4172,35.4345,35.4085,35.4345,778725.0
2019-10-07 09:45:00,40.76,40.77,40.73,40.77,153214.0,35.4258,35.4345,35.3998,35.4345,153214.0
2019-10-07 09:50:00,40.77,40.82,40.76,40.8,483746.0,35.4345,35.478,35.4258,35.4606,483746.0
2019-10-07 09:55:00,40.8,40.83,40.74,40.74,1168954.0,35.4606,35.4867,35.4085,35.4085,1168954.0
2019-10-07 10:00:00,40.75,40.76,40.72,40.76,527163.0,35.4172,35.4258,35.3911,35.4258,527163.0
2019-10-07 10:05:00,40.77,40.81,40.76,40.78,411444.0,35.4345,35.4693,35.4258,35.4432,411444.0
2019-10-07 10:10:00,40.79,40.8,40.75,40.76,531074.0,35.4519,35.4606,35.4172,35.4258,531074.0
2019-10-07 10:15:00,40.76,40.79,40.73,40.74,210087.0,35.4258,35.4519,35.3998,35.4085,210087.0
2019-10-07 10:20:00,40.74,40.76,40.73,40.75,418720.0,35.4085,35.4258,35.3998,35.4172,418720.0
2019-10-07 10:25:00,40.75,40.8,40.74,40.78,462456.0,35.4172,35.4606,35.4085,35.4432,462456.0
2019-10-07 10:30:00,40.77,40.79,40.76,40.79,188090.0,35.4345,35.4519,35.4258,35.4519,188090.0
2019-10-07 10:35:00,40.78,40.79,40.77,40.77,220464.0,35.4432,35.4519,35.4345,35.4345,220464.0
2019-10-07 10:40:00,40.77,40.82,40.77,40.8,402652.0,35.4345,35.478,35.4345,35.4606,402652.0
2019-10-07 10:45:00,40.81,40.82,40.79,40.81,243942.0,35.4693,35.478,35.4519,35.4693,243942.0
2019-10-07 10:50:00,40.8,40.83,40.8,40.82,348512.0,35.4606,35.4867,35.4606,35.478,348512.0
2019-10-07 10:55:00,40.82,40.9,40.82,40.9,384003.0,35.478,35.5475,35.478,35.5475,384003.0
2019-10-07 11:00:00,40.9,40.92,40.89,40.9,2281670.0,35.5475,35.5649,35.5388,35.5475,2281670.0
2019-10-07 11:05:00,40.89,40.93,40.88,40.91,1247812.0,35.5388,35.5736,35.5301,35.5562,1247812.0
2019-10-07 11:10:00,40.91,40.92,40.84,40.86,651277.0,35.5562,35.5649,35.4954,35.5128,651277.0
2019-10-07 11:15:00,40.86,40.88,40.84,40.85,210078.0,35.5128,35.5301,35.4954,35.5041,210078.0
2019-10-07 11:20:00,40.85,40.86,40.8,40.8,228875.0,35.5041,35.5128,35.4606,35.4606,228875.0
2019-10-07 11:25:00,40.81,40.82,40.74,40.75,732013.0,35.4693,35.478,35.4085,35.4172,732013.0
2019-10-07 11:30:00,40.75,40.8,40.75,40.79,450016.0,35.4172,35.4606,35.4172,35.4519,450016.0
2019-10-07 11:35:00,40.79,40.81,40.78,40.78,391293.0,35.4519,35.4693,35.4432,35.4432,391293.0
2019-10-07 11:40:00,40.78,40.79,40.75,40.77,340252.0,35.4432,35.4519,35.4172,35.4345,340252.0
2019-10-07 11:45:00,40.77,40.78,40.74,40.75,412869.0,35.4345,35.4432,35.4085,35.4172,412869.0
2019-10-07 11:50:00,40.75,40.77,40.72,40.77,1339730.0,35.4172,35.4345,35.3911,35.4345,1339730.0
2019-10-07 11:55:00,40.77,40.81,40.76,40.8,4509035.0,35.4345,35.4693,35.4258,35.4606,4509035.0
2019-10-07 12:00:00,40.79,40.81,40.77,40.8,513803.0,35.4519,35.4693,35.4345,35.4606,513803.0
2019-10-07 12:05:00,40.8,40.81,40.77,40.77,225432.0,35.4606,35.4693,35.4345,35.4345,225432.0
2019-10-07 12:10:00,40.77,40.79,40.76,40.78,293420.0,35.4345,35.4519,35.4258,35.4432,293420.0
2019-10-07 12:15:00,40.78,40.79,40.77,40.77,106876.0,35.4432,35.4519,35.4345,35.4345,106876.0
2019-10-07 12:20:00,40.77,40.79,40.77,40.78,349891.0,35.4345,35.4519,35.4345,35.4432,349891.0
2019-10-07 12:25:00,40.78,40.78,40.75,40.76,610415.0,35.4432,35.4432,35.4172,35.4258,610415.0
2019-10-07 12:30:00,40.76,40.76,40.73,40.73,170532.0,35.4258,35.4258,35.3998,35.3998,170532.0
2019-10-07 12:35:00,40.74,40.75,40.73,40.74,158587.0,35.4085,35.4172,35.3998,35.4085,158587.0
2019-10-07 12:40:00,40.74,40.75,40.74,40.74,54013.0,35.4085,35.4172,35.4085,35.4085,54013.0
2019-10-07 12:45:00,40.75,40.75,40.72,40.73,162920.0,35.4172,35.4172,35.3911,35.3998,162920.0
2019-10-07 12:50:00,40.73,40.73,40.69,40.71,464565.0,35.3998,35.3998,35.365,35.3824,464565.0
2019-10-07 12:55:00,40.71,40.71,40.68,40.7,775934.0,35.3824,35.3824,35.3563,35.3737,775934.0
2019-10-07 13:00:00,40.7,40.73,40.7,40.72,173342.0,35.3737,35.3998,35.3737,35.3911,173342.0
2019-10-07 13:05:00,40.72,40.72,40.67,40.67,261328.0,35.3911,35.3911,35.3476,35.3476,261328.0
2019-10-07 13:10:00,40.67,40.69,40.66,40.68,215137.0,35.3476,35.365,35.3389,35.3563,215137.0
2019-10-07 13:15:00,40.67,40.68,40.66,40.67,86822.0,35.3476,35.3563,35.3389,35.3476,86822.0
2019-10-07 13:20:00,40.66,40.69,40.66,40.69,121916.0,35.3389,35.365,35.3389,35.365,121916.0
2019-10-07 13:25:00,40.69,40.69,40.67,40.68,322559.0,35.365,35.365,35.3476,35.3563,322559.0
2019-10-07 13:30:00,40.68,40.88,40.67,40.8,1911552.0,35.3563,35.5301,35.3476,35.4606,1911552.0
2019-10-07 13:35:00,40.8,40.85,40.77,40.81,755469.0,35.4606,35.5041,35.4345,35.4693,755469.0
2019-10-07 13:40:00,40.82,40.84,40.79,40.81,209629.0,35.478,35.4954,35.4519,35.4693,209629.0
2019-10-07 13:45:00,40.81,40.85,40.79,40.81,157234.0,35.4693,35.5041,35.4519,35.4693,157234.0
2019-10-07 13:50:00,40.82,40.86,40.8,40.84,1001220.0,35.478,35.5128,35.4606,35.4954,1001220.0
2019-10-07 13:55:00,40.84,40.88,40.82,40.87,265718.0,35.4954,35.5301,35.478,35.5215,265718.0
2019-10-07 14:00:00,40.88,40.88,40.83,40.83,289381.0,35.5301,35.5301,35.4867,35.4867,289381.0
2019-10-07 14:05:00,40.84,40.84,40.74,40.77,2425102.0,35.4954,35.4954,35.4085,35.4345,2425102.0
2019-10-07 14:10:00,40.77,40.78,40.73,40.73,345229.0,35.4345,35.4432,35.3998,35.3998,345229.0
2019-10-07 14:15:00,40.73,40.74,40.69,40.71,624317.0,35.3998,35.4085,35.365,35.3824,624317.0
2019-10-07 14:20:00,40.7,40.71,40.66,40.68,332976.0,35.3737,35.3824,35.3389,35.3563,332976.0
2019-10-07 14:25:00,40.68,40.69,40.66,40.69,131903.0,35.3563,35.365,35.3389,35.365,131903.0
2019-10-07 14:30:00,40.68,40.69,40.62,40.64,239815.0,35.3563,35.365,35.3042,35.3216,239815.0
2019-10-07 14:35:00,40.64,40.66,40.62,40.66,394141.0,35.3216,35.3389,35.3042,35.3389,394141.0
2019-10-07 14:40:00,40.65,40.66,40.63,40.66,198214.0,35.3302,35.3389,35.3129,35.3389,198214.0
2019-10-07 14:45:00,40.65,40.66,40.63,40.64,110834.0,35.3302,35.3389,35.3129,35.3216,110834.0
2019-10-07 14:50:00,40.63,40.65,40.59,40.65,614267.0,35.3129,35.3302,35.2781,35.3302,614267.0
2019-10-07 14:55:00,40.64,40.7,40.63,40.7,437295.0,35.3216,35.3737,35.3129,35.3737,437295.0
2019-10-07 15:00:00,40.7,40.71,40.68,40.68,262431.0,35.3737,35.3824,35.3563,35.3563,262431.0
2019-10-07 15:05:00,40.68,40.69,40.64,40.69,408497.0,35.3563,35.365,35.3216,35.365,408497.0
2019-10-07 15:10:00,40.68,40.7,40.64,40.69,304054.0,35.3563,35.3737,35.3216,35.365,304054.0
2019-10-07 15:15:00,40.68,40.71,40.68,40.69,271083.0,35.3563,35.3824,35.3563,35.365,271083.0
2019-10-07 15:20:00,40.69,40.69,40.66,40.69,164004.0,35.365,35.365,35.3389,35.365,164004.0
2019-10-07 15:25:00,40.69,40.72,40.68,40.7,166925.0,35.365,35.3911,35.3563,35.3737,166925.0
2019-10-07 15:30:00,40.71,40.71,40.67,40.67,458896.0,35.3824,35.3824,35.3476,35.3476,458896.0
2019-10-07 15:35:00,40.67,40.69,40.67,40.68,243570.0,35.3476,35.365,35.3476,35.3563,243570.0
2019-10-07 15:40:00,40.68,40.69,40.66,40.67,312135.0,35.3563,35.365,35.3389,35.3476,312135.0
2019-10-07 15:45:00,40.66,40.68,40.64,40.65,726707.0,35.3389,35.3563,35.3216,35.3302,726707.0
2019-10-07 15:50:00,40.66,40.66,40.62,40.65,2101494.0,35.3389,35.3389,35.3042,35.3302,2101494.0
2019-10-07 15:55:00,40.64,40.67,40.61,40.62,3293080.0,35.3216,35.3476,35.2955,35.3042,3293080.0
2019-10-08 09:30:00,40.55,40.59,40.52,40.57,1314496.0,35.2433,35.2781,35.2173,35.2607,1314496.0
2019-10-08 09:35:00,40.58,40.58,40.52,40.53,958499.0,35.2694,35.2694,35.2173,35.2259,958499.0
2019-10-08 09:40:00,40.54,40.56,40.51,40.55,454892.0,35.2346,35.252,35.2086,35.2433,454892.0
2019-10-08 09:45:00,40.54,40.58,40.51,40.53,689965.0,35.2346,35.2694,35.2086,35.2259,689965.0
2019-10-08 09:50:00,40.52,40.54,40.48,40.5,4358423.0,35.2173,35.2346,35.1825,35.1999,4358423.0
2019-10-08 09:55:00,40.5,40.53,40.47,40.48,870059.0,35.1999,35.2259,35.1738,35.1825,870059.0
2019-10-08 10:00:00,40.48,40.51,40.44,40.46,572595.0,35.1825,35.2086,35.1477,35.1651,572595.0
2019-10-08 10:05:00,40.45,40.46,40.4,40.43,2352604.0,35.1564,35.1651,35.113,35.139,2352604.0
2019-10-08 10:10:00,40.43,40.48,40.42,40.48,701085.0,35.139,35.1825,35.1303,35.1825,701085.0
2019-10-08 10:15:00,40.47,40.5,40.46,40.49,437072.0,35.1738,35.1999,35.1651,35.1912,437072.0
2019-10-08 10:20:00,40.49,40.5,40.47,40.48,720384.0,35.1912,35.1999,35.1738,35.1825,720384.0
2019-10-08 10:25:00,40.49,40.49,40.45,40.46,312787.0,35.1912,35.1912,35.1564,35.1651,312787.0
2019-10-08 10:30:00,40.46,40.49,40.41,40.42,500703.0,35.1651,35.1912,35.1217,35.1303,500703.0
2019-10-08 10:35:00,40.41,40.47,40.4,40.47,443461.0,35.1217,35.1738,35.113,35.1738,443461.0
2019-10-08 10:40:00,40.47,40.48,40.45,40.46,628558.0,35.1738,35.1825,35.1564,35.1651,628558.0
2019-10-08 10:45:00,40.46,40.47,40.44,40.45,678526.0,35.1651,35.1738,35.1477,35.1564,678526.0
2019-10-08 10:50:00,40.45,40.47,40.43,40.47,486614.0,35.1564,35.1738,35.139,35.1738,486614.0
2019-10-08 10:55:00,40.47,40.56,40.46,40.53,1490643.0,35.1738,35.252,35.1651,35.2259,1490643.0
2019-10-08 11:00:00,40.53,40.55,40.5,40.54,923998.0,35.2259,35.2433,35.1999,35.2346,923998.0
2019-10-08 11:05:00,40.54,40.55,40.49,40.49,302807.0,35.2346,35.2433,35.1912,35.1912,302807.0
2019-10-08 11:10:00,40.48,40.5,40.46,40.48,455391.0,35.1825,35.1999,35.1651,35.1825,455391.0
2019-10-08 11:15:00,40.48,40.51,40.47,40.48,216697.0,35.1825,35.2086,35.1738,35.1825,216697.0
2019-10-08 11:20:00,40.48,40.48,40.43,40.44,437557.0,35.1825,35.1825,35.139,35.1477,437557.0
2019-10-08 11:25:00,40.44,40.45,40.42,40.43,159889.0,35.1477,35.1564,35.1303,35.139,159889.0
2019-10-08 11:30:00,40.44,40.44,40.37,40.39,512775.0,35.1477,35.1477,35.0869,35.1043,512775.0
2019-10-08 11:35:00,40.39,40.44,40.38,40.43,661780.0,35.1043,35.1477,35.0956,35.139,661780.0
2019-10-08 11:40:00,40.42,40.45,40.41,40.44,639580.0,35.1303,35.1564,35.1217,35.1477,639580.0
2019-10-08 11:45:00,40.44,40.45,40.41,40.41,357558.0,35.1477,35.1564,35.1217,35.1217,357558.0
2019-10-08 11:50:00,40.41,40.44,40.4,40.44,225366.0,35.1217,35.1477,35.113,35.1477,225366.0
2019-10-08 11:55:00,40.43,40.46,40.41,40.44,313814.0,35.139,35.1651,35.1217,35.1477,313814.0
2019-10-08 12:00:00,40.44,40.46,40.43,40.45,226964.0,35.1477,35.1651,35.139,35.1564,226964.0
2019-10-08 12:05:00,40.44,40.45,40.42,40.44,301035.0,35.1477,35.1564,35.1303,35.1477,301035.0
2019-10-08 12:10:00,40.44,40.46,40.43,40.44,184901.0,35.1477,35.1651,35.139,35.1477,184901.0
2019-10-08 12:15:00,40.44,40.45,40.42,40.43,152213.0,35.1477,35.1564,35.1303,35.139,152213.0
2019-10-08 12:20:00,40.43,40.47,40.43,40.46,72456.0,35.139,35.1738,35.139,35.1651,72456.0
2019-10-08 12:25:00,40.47,40.48,40.45,40.46,137591.0,35.1738,35.1825,35.1564,35.1651,137591.0
2019-10-08 12:30:00,40.46,40.47,40.44,40.45,103700.0,35.1651,35.1738,35.1477,35.1564,103700.0
2019-10-08 12:35:00,40.45,40.46,40.43,40.44,72050.0,35.1564,35.1651,35.139,35.1477,72050.0
2019-10-08 12:40:00,40.44,40.5,40.43,40.49,194559.0,35.1477,35.1999,35.139,35.1912,194559.0
2019-10-08 12:45:00,40.49,40.58,40.48,40.53,1537909.0,35.1912,35.2694,35.1825,35.2259,1537909.0
2019-10-08 12:50:00,40.52,40.54,40.49,40.5,345855.0,35.2173,35.2346,35.1912,35.1999,345855.0
2019-10-08 12:55:00,40.5,40.51,40.46,40.48,194265.0,35.1999,35.2086,35.1651,35.1825,194265.0
2019-10-08 13:00:00,40.48,40.5,40.46,40.47,121988.0,35.1825,35.1999,35.1651,35.1738,121988.0
2019-10-08 13:05:00,40.47,40.49,40.46,40.48,107249.0,35.1738,35.1912,35.1651,35.1825,107249.0
2019-10-08 13:10:00,40.47,40.49,40.46,40.47,110996.0,35.1738,35.1912,35.1651,35.1738,110996.0
2019-10-08 13:15:00,40.47,40.48,40.46,40.47,226320.0,35.1738,35.1825,35.1651,35.1738,226320.0
2019-10-08 13:20:00,40.47,40.49,40.46,40.48,142960.0,35.1738,35.1912,35.1651,35.1825,142960.0
2019-10-08 13:25:00,40.48,40.5,40.48,40.48,332298.0,35.1825,35.1999,35.1825,35.1825,332298.0
2019-10-08 13:30:00,40.49,40.51,40.48,40.48,287229.0,35.1912,35.2086,35.1825,35.1825,287229.0
2019-10-08 13:35:00,40.48,40.49,40.46,40.48,121845.0,35.1825,35.1912,35.1651,35.1825,121845.0
2019-10-08 13:40:00,40.48,40.51,40.48,40.5,92300.0,35.1825,35.2086,35.1825,35.1999,92300.0
2019-10-08 13:45:00,40.5,40.51,40.48,40.48,147861.0,35.1999,35.2086,35.1825,35.1825,147861.0
2019-10-08 13:50:00,40.48,40.49,40.48,40.48,102480.0,35.1825,35.1912,35.1825,35.1825,102480.0
2019-10-08 13:55:00,40.49,40.49,40.46,40.48,88567.0,35.1912,35.1912,35.1651,35.1825,88567.0
2019-10-08 14:00:00,40.48,40.48,40.45,40.47,233182.0,35.1825,35.1825,35.1564,35.1738,233182.0
2019-10-08 14:05:00,40.47,40.5,40.47,40.49,152649.0,35.1738,35.1999,35.1738,35.1912,152649.0
2019-10-08 14:10:00,40.49,40.49,40.46,40.47,224499.0,35.1912,35.1912,35.1651,35.1738,224499.0
2019-10-08 14:15:00,40.48,40.49,40.46,40.48,85696.0,35.1825,35.1912,35.1651,35.1825,85696.0
2019-10-08 14:20:00,40.48,40.49,40.47,40.48,188303.0,35.1825,35.1912,35.1738,35.1825,188303.0
2019-10-08 14:25:00,40.49,40.49,40.47,40.48,256728.0,35.1912,35.1912,35.1738,35.1825,256728.0
2019-10-08 14:30:00,40.47,40.59,40.47,40.52,1115702.0,35.1738,35.2781,35.1738,35.2173,1115702.0
2019-10-08 14:35:00,40.52,40.56,40.51,40.52,420109.0,35.2173,35.252,35.2086,35.2173,420109.0
2019-10-08 14:40:00,40.52,40.54,40.51,40.52,180670.0,35.2173,35.2346,35.2086,35.2173,180670.0
2019-10-08 14:45:00,40.53,40.6,40.52,40.58,241384.0,35.2259,35.2868,35.2173,35.2694,241384.0
2019-10-08 14:50:00,40.59,40.59,40.56,40.56,194003.0,35.2781,35.2781,35.252,35.252,194003.0
2019-10-08 14:55:00,40.56,40.58,40.37,40.49,3024284.0,35.252,35.2694,35.0869,35.1912,3024284.0
2019-10-08 15:00:00,40.49,40.58,40.43,40.45,1238956.0,35.1912,35.2694,35.139,35.1564,1238956.0
2019-10-08 15:05:00,40.44,40.49,40.42,40.42,505011.0,35.1477,35.1912,35.1303,35.1303,505011.0
2019-10-08 15:10:00,40.43,40.44,40.4,40.42,608121.0,35.139,35.1477,35.113,35.1303,608121.0
2019-10-08 15:15:00,40.42,40.46,40.39,40.44,643076.0,35.1303,35.1651,35.1043,35.1477,643076.0
2019-10-08 15:20:00,40.44,40.46,40.4,40.41,327296.0,35.1477,35.1651,35.113,35.1217,327296.0
2019-10-08 15:25:00,40.41,40.45,40.4,40.43,243223.0,35.1217,35.1564,35.113,35.139,243223.0
2019-10-08 15:30:00,40.43,40.46,40.42,40.43,500260.0,35.139,35.1651,35.1303,35.139,500260.0
2019-10-08 15:35:00,40.43,40.43,40.37,40.38,509716.0,35.139,35.139,35.0869,35.0956,509716.0
2019-10-08 15:40:00,40.37,40.39,40.35,40.37,629183.0,35.0869,35.1043,35.0695,35.0869,629183.0
2019-10-08 15:45:00,40.37,40.39,40.35,40.36,872163.0,35.0869,35.1043,35.0695,35.0782,872163.0
2019-10-08 15:50:00,40.36,40.38,40.33,40.34,2048643.0,35.0782,35.0956,35.0521,35.0608,2048643.0
2019-10-08 15:55:00,40.33,40.35,40.31,40.34,3000559.0,35.0521,35.0695,35.0347,35.0608,3000559.0
2019-10-09 09:30:00,40.67,40.7,40.62,40.62,1021164.0,35.3476,35.3737,35.3042,35.3042,1021164.0
2019-10-09 09:35:00,40.62,40.67,40.61,40.66,383102.0,35.3042,35.3476,35.2955,35.3389,383102.0
2019-10-09 09:40:00,40.66,40.68,40.63,40.64,750486.0,35.3389,35.3563,35.3129,35.3216,750486.0
2019-10-09 09:45:00,40.63,40.69,40.63,40.66,496239.0,35.3129,35.365,35.3129,35.3389,496239.0
2019-10-09 09:50:00,40.66,40.67,40.6,40.64,1388795.0,35.3389,35.3476,35.2868,35.3216,1388795.0
2019-10-09 09:55:00,40.63,40.66,40.63,40.65,458068.0,35.3129,35.3389,35.3129,35.3302,458068.0
2019-10-09 10:00:00,40.66,40.7,40.65,40.68,935830.0,35.3389,35.3737,35.3302,35.3563,935830.0
2019-10-09 10:05:00,40.69,40.7,40.67,40.68,599449.0,35.365,35.3737,35.3476,35.3563,599449.0
2019-10-09 10:10:00,40.69,40.71,40.66,40.68,304522.0,35.365,35.3824,35.3389,35.3563,304522.0
2019-10-09 10:15:00,40.67,40.72,40.66,40.72,557490.0,35.3476,35.3911,35.3389,35.3911,557490.0
2019-10-09 10:20:00,40.71,40.72,40.68,40.7,223442.0,35.3824,35.3911,35.3563,35.3737,223442.0
2019-10-09 10:25:00,40.7,40.7,40.68,40.69,236435.0,35.3737,35.3737,35.3563,35.365,236435.0
2019-10-09 10:30:00,40.68,40.69,40.66,40.67,152212.0,35.3563,35.365,35.3389,35.3476,152212.0
2019-10-09 10:35:00,40.67,40.68,40.63,40.64,447210.0,35.3476,35.3563,35.3129,35.3216,447210.0
2019-10-09 10:40:00,40.64,40.65,40.63,40.64,360725.0,35.3216,35.3302,35.3129,35.3216,360725.0
2019-10-09 10:45:00,40.64,40.68,40.64,40.65,636209.0,35.3216,35.3563,35.3216,35.3302,636209.0
2019-10-09 10:50:00,40.65,40.65,40.62,40.64,587843.0,35.3302,35.3302,35.3042,35.3216,587843.0
2019-10-09 10:55:00,40.64,40.66,40.62,40.66,396433.0,35.3216,35.3389,35.3042,35.3389,396433.0
2019-10-09 11:00:00,40.66,40.68,40.6,40.62,396494.0,35.3389,35.3563,35.2868,35.3042,396494.0
2019-10-09 11:05:00,40.62,40.64,40.6,40.63,247975.0,35.3042,35.3216,35.2868,35.3129,247975.0
2019-10-09 11:10:00,40.64,40.64,40.6,40.62,195684.0,35.3216,35.3216,35.2868,35.3042,195684.0
2019-10-09 11:15:00,40.63,40.64,40.61,40.64,466812.0,35.3129,35.3216,35.2955,35.3216,466812.0
2019-10-09 11:20:00,40.64,40.66,40.63,40.64,439669.0,35.3216,35.3389,35.3129,35.3216,439669.0
2019-10-09 11:25:00,40.64,40.65,40.61,40.63,261216.0,35.3216,35.3302,35.2955,35.3129,261216.0
2019-10-09 11:30:00,40.63,40.67,40.62,40.66,228828.0,35.3129,35.3476,35.3042,35.3389,228828.0
2019-10-09 11:35:00,40.66,40.69,40.65,40.66,358818.0,35.3389,35.365,35.3302,35.3389,358818.0
2019-10-09 11:40:00,40.66,40.69,40.65,40.67,233532.0,35.3389,35.365,35.3302,35.3476,233532.0
2019-10-09 11:45:00,40.68,40.72,40.67,40.71,453846.0,35.3563,35.3911,35.3476,35.3824,453846.0
2019-10-09 11:50:00,40.71,40.72,40.69,40.7,163695.0,35.3824,35.3911,35.365,35.3737,163695.0
2019-10-09 11:55:00,40.7,40.7,40.68,40.69,181576.0,35.3737,35.3737,35.3563,35.365,181576.0
2019-10-09 12:00:00,40.69,40.72,40.69,40.71,303549.0,35.365,35.3911,35.365,35.3824,303549.0
2019-10-09 12:05:00,40.72,40.72,40.7,40.7,404397.0,35.3911,35.3911,35.3737,35.3737,404397.0
2019-10-09 12:10:00,40.71,40.71,40.69,40.71,82077.0,35.3824,35.3824,35.365,35.3824,82077.0
2019-10-09 12:15:00,40.72,40.72,40.68,40.69,204166.0,35.3911,35.3911,35.3563,35.365,204166.0
2019-10-09 12:20:00,40.69,40.71,40.69,40.71,148189.0,35.365,35.3824,35.365,35.3824,148189.0
2019-10-09 12:25:00,40.71,40.71,40.68,40.7,195113.0,35.3824,35.3824,35.3563,35.3737,195113.0
2019-10-09 12:30:00,40.7,40.72,40.69,40.72,261080.0,35.3737,35.3911,35.365,35.3911,261080.0
2019-10-09 12:35:00,40.72,40.73,40.7,40.71,276817.0,35.3911,35.3998,35.3737,35.3824,276817.0
2019-10-09 12:40:00,40.71,40.71,40.7,40.71,250322.0,35.3824,35.3824,35.3737,35.3824,250322.0
2019-10-09 12:45:00,40.71,40.73,40.69,40.73,272932.0,35.3824,35.3998,35.365,35.3998,272932.0
2019-10-09 12:50:00,40.73,40.73,40.69,40.72,93866.0,35.3998,35.3998,35.365,35.3911,93866.0
2019-10-09 12:55:00,40.72,40.75,40.71,40.75,208353.0,35.3911,35.4172,35.3824,35.4172,208353.0
2019-10-09 13:00:00,40.75,40.81,40.73,40.73,1620953.0,35.4172,35.4693,35.3998,35.3998,1620953.0
2019-10-09 13:05:00,40.73,40.76,40.72,40.75,399581.0,35.3998,35.4258,35.3911,35.4172,399581.0
2019-10-09 13:10:00,40.75,40.75,40.71,40.73,249825.0,35.4172,35.4172,35.3824,35.3998,249825.0
2019-10-09 13:15:00,40.73,40.74,40.72,40.73,263087.0,35.3998,35.4085,35.3911,35.3998,263087.0
2019-10-09 13:20:00,40.72,40.73,40.7,40.71,153852.0,35.3911,35.3998,35.3737,35.3824,153852.0
2019-10-09 13:25:00,40.71,40.74,40.71,40.73,87807.0,35.3824,35.4085,35.3824,35.3998,87807.0
2019-10-09 13:30:00,40.73,40.75,40.72,40.75,146358.0,35.3998,35.4172,35.3911,35.4172,146358.0
2019-10-09 13:35:00,40.75,40.77,40.72,40.73,1342047.0,35.4172,35.4345,35.3911,35.3998,1342047.0
2019-10-09 13:40:00,40.73,40.74,40.72,40.74,434011.0,35.3998,35.4085,35.3911,35.4085,434011.0
2019-10-09 13:45:00,40.74,40.75,40.72,40.73,331537.0,35.4085,35.4172,35.3911,35.3998,331537.0
2019-10-09 13:50:00,40.73,40.76,40.73,40.75,175367.0,35.3998,35.4258,35.3998,35.4172,175367.0
2019-10-09 13:55:00,40.75,40.77,40.74,40.76,231424.0,35.4172,35.4345,35.4085,35.4258,231424.0
2019-10-09 14:00:00,40.76,40.77,40.72,40.73,253975.0,35.4258,35.4345,35.3911,35.3998,253975.0
2019-10-09 14:05:00,40.73,40.75,40.72,40.73,139670.0,35.3998,35.4172,35.3911,35.3998,139670.0
2019-10-09 14:10:00,40.74,40.75,40.72,40.73,63052.0,35.4085,35.4172,35.3911,35.3998,63052.0
2019-10-09 14:15:00,40.73,40.78,40.73,40.77,269020.0,35.3998,35.4432,35.3998,35.4345,269020.0
2019-10-09 14:20:00,40.76,40.79,40.76,40.77,177720.0,35.4258,35.4519,35.4258,35.4345,177720.0
2019-10-09 14:25:00,40.77,40.78,40.76,40.77,43590.0,35.4345,35.4432,35.4258,35.4345,43590.0
2019-10-09 14:30:00,40.77,40.78,40.76,40.77,105636.0,35.4345,35.4432,35.4258,35.4345,105636.0
2019-10-09 14:35:00,40.77,40.78,40.74,40.75,566745.0,35.4345,35.4432,35.4085,35.4172,566745.0
2019-10-09 14:40:00,40.75,40.76,40.74,40.75,214345.0,35.4172,35.4258,35.4085,35.4172,214345.0
2019-10-09 14:45:00,40.75,40.77,40.75,40.76,189581.0,35.4172,35.4345,35.4172,35.4258,189581.0
2019-10-09 14:50:00,40.76,40.8,40.75,40.79,345219.0,35.4258,35.4606,35.4172,35.4519,345219.0
2019-10-09 14:55:00,40.79,40.79,40.76,40.77,142191.0,35.4519,35.4519,35.4258,35.4345,142191.0
2019-10-09 15:00:00,40.77,40.79,40.76,40.77,178114.0,35.4345,35.4519,35.4258,35.4345,178114.0
2019-10-09 15:05:00,40.78,40.78,40.76,40.77,140952.0,35.4432,35.4432,35.4258,35.4345,140952.0
2019-10-09 15:10:00,40.77,40.78,40.76,40.77,135248.0,35.4345,35.4432,35.4258,35.4345,135248.0
2019-10-09 15:15:00,40.77,40.77,40.75,40.76,282469.0,35.4345,35.4345,35.4172,35.4258,282469.0
2019-10-09 15:20:00,40.75,40.76,40.74,40.76,134277.0,35.4172,35.4258,35.4085,35.4258,134277.0
2019-10-09 15:25:00,40.76,40.79,40.75,40.78,804394.0,35.4258,35.4519,35.4172,35.4432,804394.0
2019-10-09 15:30:00,40.78,40.79,40.77,40.78,209303.0,35.4432,35.4519,35.4345,35.4432,209303.0
2019-10-09 15:35:00,40.77,40.78,40.77,40.78,252337.0,35.4345,35.4432,35.4345,35.4432,252337.0
2019-10-09 15:40:00,40.77,40.78,40.65,40.67,2555739.0,35.4345,35.4432,35.3302,35.3476,2555739.0
2019-10-09 15:45:00,40.67,40.7,40.62,40.66,1053030.0,35.3476,35.3737,35.3042,35.3389,1053030.0
2019-10-09 15:50:00,40.66,40.68,40.65,40.68,1145922.0,35.3389,35.3563,35.3302,35.3563,1145922.0
2019-10-09 15:55:00,40.68,40.68,40.62,40.65,2579739.0,35.3563,35.3563,35.3042,35.3302,2579739.0
2019-10-10 09:30:00,40.8,40.87,40.79,40.87,1555932.0,35.4606,35.5215,35.4519,35.5215,1555932.0
2019-10-10 09:35:00,40.87,40.89,40.82,40.86,1251489.0,35.5215,35.5388,35.478,35.5128,1251489.0
2019-10-10 09:40:00,40.86,40.87,40.81,40.84,960614.0,35.5128,35.5215,35.4693,35.4954,960614.0
2019-10-10 09:45:00,40.84,40.92,40.83,40.91,758655.0,35.4954,35.5649,35.4867,35.5562,758655.0
2019-10-10 09:50:00,40.91,41.08,40.9,41.05,3302924.0,35.5562,35.704,35.5475,35.6779,3302924.0
2019-10-10 09:55:00,41.05,41.1,41.04,41.09,1104493.0,35.6779,35.7214,35.6692,35.7127,1104493.0
2019-10-10 10:00:00,41.09,41.12,41.07,41.09,1669092.0,35.7127,35.7387,35.6953,35.7127,1669092.0
2019-10-10 10:05:00,41.09,41.1,41.05,41.06,405124.0,35.7127,35.7214,35.6779,35.6866,405124.0
2019-10-10 10:10:00,41.06,41.1,41.06,41.07,381781.0,35.6866,35.7214,35.6866,35.6953,381781.0
2019-10-10 10:15:00,41.07,41.15,41.07,41.12,1180358.0,35.6953,35.7648,35.6953,35.7387,1180358.0
2019-10-10 10:20:00,41.13,41.14,41.1,41.1,430423.0,35.7474,35.7561,35.7214,35.7214,430423.0
2019-10-10 10:25:00,41.11,41.15,41.09,41.11,307292.0,35.73,35.7648,35.7127,35.73,307292.0
2019-10-10 10:30:00,41.1,41.12,41.08,41.11,779725.0,35.7214,35.7387,35.704,35.73,779725.0
2019-10-10 10:35:00,41.1,41.15,41.09,41.12,1264581.0,35.7214,35.7648,35.7127,35.7387,1264581.0
2019-10-10 10:40:00,41.13,41.15,41.11,41.13,283260.0,35.7474,35.7648,35.73,35.7474,283260.0
2019-10-10 10:45:00,41.13,41.15,41.1,41.1,369460.0,35.7474,35.7648,35.7214,35.7214,369460.0
2019-10-10 10:50:00,41.1,41.18,41.09,41.18,2172878.0,35.7214,35.7909,35.7127,35.7909,2172878.0
2019-10-10 10:55:00,41.18,41.2,41.16,41.18,912851.0,35.7909,35.8083,35.7735,35.7909,912851.0
2019-10-10 11:00:00,41.19,41.2,41.14,41.15,612433.0,35.7996,35.8083,35.7561,35.7648,612433.0
2019-10-10 11:05:00,41.15,41.19,41.15,41.19,387762.0,35.7648,35.7996,35.7648,35.7996,387762.0
2019-10-10 11:10:00,41.19,41.21,41.18,41.19,648141.0,35.7996,35.817,35.7909,35.7996,648141.0
2019-10-10 11:15:00,41.19,41.21,41.17,41.21,382737.0,35.7996,35.817,35.7822,35.817,382737.0
2019-10-10 11:20:00,41.21,41.21,41.17,41.19,461080.0,35.817,35.817,35.7822,35.7996,461080.0
2019-10-10 11:25:00,41.19,41.19,41.16,41.17,402690.0,35.7996,35.7996,35.7735,35.7822,402690.0
2019-10-10 11:30:00,41.17,41.19,41.15,41.17,325818.0,35.7822,35.7996,35.7648,35.7822,325818.0
2019-10-10 11:35:00,41.18,41.19,41.16,41.18,696295.0,35.7909,35.7996,35.7735,35.7909,696295.0
2019-10-10 11:40:00,41.18,41.21,41.16,41.2,259695.0,35.7909,35.817,35.7735,35.8083,259695.0
2019-10-10 11:45:00,41.2,41.24,41.19,41.22,425618.0,35.8083,35.843,35.7996,35.8256,425618.0
2019-10-10 11:50:00,41.23,41.24,41.17,41.19,582203.0,35.8343,35.843,35.7822,35.7996,582203.0
2019-10-10 11:55:00,41.19,41.21,41.18,41.2,381881.0,35.7996,35.817,35.7909,35.8083,381881.0
2019-10-10 12:00:00,41.2,41.21,41.18,41.2,102993.0,35.8083,35.817,35.7909,35.8083,102993.0
2019-10-10 12:05:00,41.19,41.19,41.12,41.12,1279084.0,35.7996,35.7996,35.7387,35.7387,1279084.0
2019-10-10 12:10:00,41.12,41.14,41.11,41.12,521333.0,35.7387,35.7561,35.73,35.7387,521333.0
2019-10-10 12:15:00,41.12,41.13,41.11,41.12,391061.0,35.7387,35.7474,35.73,35.7387,391061.0
2019-10-10 12:20:00,41.12,41.12,41.09,41.1,322997.0,35.7387,35.7387,35.7127,35.7214,322997.0
2019-10-10 12:25:00,41.1,41.11,41.07,41.08,586521.0,35.7214,35.73,35.6953,35.704,586521.0
2019-10-10 12:30:00,41.08,41.09,41.02,41.02,563304.0,35.704,35.7127,35.6518,35.6518,563304.0
2019-10-10 12:35:00,41.02,41.07,41.02,41.04,665605.0,35.6518,35.6953,35.6518,35.6692,665605.0
2019-10-10 12:40:00,41.04,41.04,41.02,41.03,277268.0,35.6692,35.6692,35.6518,35.6605,277268.0
2019-10-10 12:45:00,41.04,41.05,41.02,41.05,254785.0,35.6692,35.6779,35.6518,35.6779,254785.0
2019-10-10 12:50:00,41.04,41.06,41.03,41.04,191033.0,35.6692,35.6866,35.6605,35.6692,191033.0
2019-10-10 12:55:00,41.04,41.07,41.03,41.07,467069.0,35.6692,35.6953,35.6605,35.6953,467069.0
2019-10-10 13:00:00,41.07,41.07,41.04,41.05,363534.0,35.6953,35.6953,35.6692,35.6779,363534.0
2019-10-10 13:05:00,41.05,41.09,41.05,41.09,285359.0,35.6779,35.7127,35.6779,35.7127,285359.0
2019-10-10 13:10:00,41.09,41.09,41.06,41.07,247771.0,35.7127,35.7127,35.6866,35.6953,247771.0
2019-10-10 13:15:00,41.07,41.07,41.06,41.07,119380.0,35.6953,35.6953,35.6866,35.6953,119380.0
2019-10-10 13:20:00,41.07,41.09,41.06,41.08,110754.0,35.6953,35.7127,35.6866,35.704,110754.0
2019-10-10 13:25:00,41.08,41.1,41.07,41.08,104809.0,35.704,35.7214,35.6953,35.704,104809.0
2019-10-10 13:30:00,41.08,41.08,41.03,41.05,199554.0,35.704,35.704,35.6605,35.6779,199554.0
2019-10-10 13:35:00,41.05,41.07,41.04,41.05,127178.0,35.6779,35.6953,35.6692,35.6779,127178.0
2019-10-10 13:40:00,41.06,41.07,41.05,41.05,103620.0,35.6866,35.6953,35.6779,35.6779,103620.0
2019-10-10 13:45:00,41.06,41.07,41.05,41.07,97335.0,35.6866,35.6953,35.6779,35.6953,97335.0
2019-10-10 13:50:00,41.07,41.09,41.06,41.08,140453.0,35.6953,35.7127,35.6866,35.704,140453.0
2019-10-10 13:55:00,41.08,41.13,41.07,41.1,489304.0,35.704,35.7474,35.6953,35.7214,489304.0
2019-10-10 14:00:00,41.1,41.11,41.08,41.1,123660.0,35.7214,35.73,35.704,35.7214,123660.0
2019-10-10 14:05:00,41.09,41.11,40.84,40.93,2203601.0,35.7127,35.73,35.4954,35.5736,2203601.0
2019-10-10 14:10:00,40.92,41.03,40.9,41.02,838144.0,35.5649,35.6605,35.5475,35.6518,838144.0
2019-10-10 14:15:00,41.02,41.03,41.01,41.02,133487.0,35.6518,35.6605,35.6431,35.6518,133487.0
2019-10-10 14:20:00,41.02,41.03,40.99,41.0,179346.0,35.6518,35.6605,35.6257,35.6344,179346.0
2019-10-10 14:25:00,41.0,41.01,40.96,41.0,117434.0,35.6344,35.6431,35.5997,35.6344,117434.0
2019-10-10 14:30:00,41.0,41.03,40.99,41.01,143887.0,35.6344,35.6605,35.6257,35.6431,143887.0
2019-10-10 14:35:00,41.01,41.02,40.99,41.01,128706.0,35.6431,35.6518,35.6257,35.6431,128706.0
2019-10-10 14:40:00,41.0,41.0,40.97,40.98,104442.0,35.6344,35.6344,35.6084,35.6171,104442.0
2019-10-10 14:45:00,40.98,41.02,40.96,41.02,176737.0,35.6171,35.6518,35.5997,35.6518,176737.0
2019-10-10 14:50:00,41.02,41.03,40.98,40.99,111889.0,35.6518,35.6605,35.6171,35.6257,111889.0
2019-10-10 14:55:00,40.99,41.04,40.98,41.04,335168.0,35.6257,35.6692,35.6171,35.6692,335168.0
2019-10-10 15:00:00,41.03,41.05,41.01,41.03,238378.0,35.6605,35.6779,35.6431,35.6605,238378.0
2019-10-10 15:05:00,41.02,41.04,41.01,41.04,181758.0,35.6518,35.6692,35.6431,35.6692,181758.0
2019-10-10 15:10:00,41.03,41.05,41.03,41.05,433666.0,35.6605,35.6779,35.6605,35.6779,433666.0
2019-10-10 15:15:00,41.05,41.06,41.02,41.05,211441.0,35.6779,35.6866,35.6518,35.6779,211441.0
2019-10-10 15:20:00,41.05,41.07,41.04,41.05,250267.0,35.6779,35.6953,35.6692,35.6779,250267.0
2019-10-10 15:25:00,41.06,41.07,41.04,41.05,220725.0,35.6866,35.6953,35.6692,35.6779,220725.0
2019-10-10 15:30:00,41.05,41.08,41.05,41.06,215551.0,35.6779,35.704,35.6779,35.6866,215551.0
2019-10-10 15:35:00,41.06,41.08,41.03,41.04,172110.0,35.6866,35.704,35.6605,35.6692,172110.0
2019-10-10 15:40:00,41.04,41.07,41.03,41.07,452402.0,35.6692,35.6953,35.6605,35.6953,452402.0
2019-10-10 15:45:00,41.07,41.1,41.06,41.1,957746.0,35.6953,35.7214,35.6866,35.7214,957746.0
2019-10-10 15:50:00,41.1,41.11,41.07,41.11,1111528.0,35.7214,35.73,35.6953,35.73,1111528.0
2019-10-10 15:55:00,41.1,41.1,41.03,41.06,2200793.0,35.7214,35.7214,35.6605,35.6866,2200793.0
2019-10-11 09:30:00,41.7,41.75,41.69,41.71,2319837.0,36.2428,36.2863,36.2341,36.2515,2319837.0
2019-10-11 09:35:00,41.71,41.75,41.7,41.73,1016206.0,36.2515,36.2863,36.2428,36.2689,1016206.0
2019-10-11 09:40:00,41.73,41.76,41.7,41.75,946865.0,36.2689,36.295,36.2428,36.2863,946865.0
2019-10-11 09:45:00,41.75,41.84,41.74,41.82,2259609.0,36.2863,36.3645,36.2776,36.3471,2259609.0
2019-10-11 09:50:00,41.82,41.86,41.81,41.83,1546059.0,36.3471,36.3819,36.3384,36.3558,1546059.0
2019-10-11 09:55:00,41.83,41.84,41.8,41.82,1696077.0,36.3558,36.3645,36.3297,36.3471,1696077.0
2019-10-11 10:00:00,41.83,41.86,41.81,41.82,1968302.0,36.3558,36.3819,36.3384,36.3471,1968302.0
2019-10-11 10:05:00,41.83,41.84,41.8,41.84,1669044.0,36.3558,36.3645,36.3297,36.3645,1669044.0
2019-10-11 10:10:00,41.83,41.86,41.81,41.84,899868.0,36.3558,36.3819,36.3384,36.3645,899868.0
2019-10-11 10:15:00,41.84,41.87,41.8,41.87,969219.0,36.3645,36.3906,36.3297,36.3906,969219.0
2019-10-11 10:20:00,41.87,41.89,41.86,41.87,846252.0,36.3906,36.408,36.3819,36.3906,846252.0
2019-10-11 10:25:00,41.87,41.89,41.86,41.89,563918.0,36.3906,36.408,36.3819,36.408,563918.0
2019-10-11 10:30:00,41.89,41.91,41.87,41.89,1394803.0,36.408,36.4254,36.3906,36.408,1394803.0
2019-10-11 10:35:00,41.88,41.9,41.85,41.86,838523.0,36.3993,36.4167,36.3732,36.3819,838523.0
2019-10-11 10:40:00,41.86,41.87,41.83,41.84,632110.0,36.3819,36.3906,36.3558,36.3645,632110.0
2019-10-11 10:45:00,41.84,41.87,41.83,41.86,673825.0,36.3645,36.3906,36.3558,36.3819,673825.0
2019-10-11 10:50:00,41.86,41.86,41.82,41.83,397409.0,36.3819,36.3819,36.3471,36.3558,397409.0
2019-10-11 10:55:00,41.83,41.85,41.82,41.85,308653.0,36.3558,36.3732,36.3471,36.3732,308653.0
2019-10-11 11:00:00,41.85,41.93,41.85,41.9,1142390.0,36.3732,36.4427,36.3732,36.4167,1142390.0
2019-10-11 11:05:00,41.91,41.94,41.89,41.91,1573224.0,36.4254,36.4514,36.408,36.4254,1573224.0
2019-10-11 11:10:00,41.92,41.94,41.9,41.93,808577.0,36.434,36.4514,36.4167,36.4427,808577.0
2019-10-11 11:15:00,41.93,41.96,41.92,41.95,1199092.0,36.4427,36.4688,36.434,36.4601,1199092.0
2019-10-11 11:20:00,41.95,41.97,41.94,41.96,795750.0,36.4601,36.4775,36.4514,36.4688,795750.0
2019-10-11 11:25:00,41.96,42.0,41.95,42.0,2032686.0,36.4688,36.5036,36.4601,36.5036,2032686.0
2019-10-11 11:30:00,41.99,42.05,41.98,42.02,2947847.0,36.4949,36.547,36.4862,36.521,2947847.0
2019-10-11 11:35:00,42.02,42.03,41.98,41.98,1247703.0,36.521,36.5296,36.4862,36.4862,1247703.0
2019-10-11 11:40:00,41.98,41.99,41.93,41.94,1740823.0,36.4862,36.4949,36.4427,36.4514,1740823.0
2019-10-11 11:45:00,41.94,41.99,41.89,41.91,2179877.0,36.4514,36.4949,36.408,36.4254,2179877.0
2019-10-11 11:50:00,41.91,41.91,41.85,41.86,732653.0,36.4254,36.4254,36.3732,36.3819,732653.0
2019-10-11 11:55:00,41.86,41.86,41.81,41.81,596404.0,36.3819,36.3819,36.3384,36.3384,596404.0
2019-10-11 12:00:00,41.81,41.83,41.78,41.79,998855.0,36.3384,36.3558,36.3124,36.3211,998855.0
2019-10-11 12:05:00,41.79,41.82,41.77,41.8,1096714.0,36.3211,36.3471,36.3037,36.3297,1096714.0
2019-10-11 12:10:00,41.79,41.83,41.79,41.8,467915.0,36.3211,36.3558,36.3211,36.3297,467915.0
2019-10-11 12:15:00,41.81,41.81,41.77,41.8,519081.0,36.3384,36.3384,36.3037,36.3297,519081.0
2019-10-11 12:20:00,41.8,41.83,41.8,41.83,334864.0,36.3297,36.3558,36.3297,36.3558,334864.0
2019-10-11 12:25:00,41.83,41.85,41.82,41.84,305915.0,36.3558,36.3732,36.3471,36.3645,305915.0
2019-10-11 12:30:00,41.84,41.85,41.64,41.79,3293351.0,36.3645,36.3732,36.1907,36.3211,3293351.0
2019-10-11 12:35:00,41.79,41.8,41.76,41.78,375561.0,36.3211,36.3297,36.295,36.3124,375561.0
2019-10-11 12:40:00,41.78,41.8,41.75,41.79,341090.0,36.3124,36.3297,36.2863,36.3211,341090.0
2019-10-11 12:45:00,41.79,41.82,41.78,41.8,289676.0,36.3211,36.3471,36.3124,36.3297,289676.0
2019-10-11 12:50:00,41.8,41.86,41.79,41.82,561884.0,36.3297,36.3819,36.3211,36.3471,561884.0
2019-10-11 12:55:00,41.83,41.85,41.81,41.84,259141.0,36.3558,36.3732,36.3384,36.3645,259141.0
2019-10-11 13:00:00,41.84,41.86,41.8,41.83,393549.0,36.3645,36.3819,36.3297,36.3558,393549.0
2019-10-11 13:05:00,41.82,41.84,41.81,41.83,484173.0,36.3471,36.3645,36.3384,36.3558,484173.0
2019-10-11 13:10:00,41.83,41.85,41.79,41.79,500395.0,36.3558,36.3732,36.3211,36.3211,500395.0
2019-10-11 13:15:00,41.8,41.83,41.79,41.82,364322.0,36.3297,36.3558,36.3211,36.3471,364322.0
2019-10-11 13:20:00,41.82,41.83,41.8,41.82,243476.0,36.3471,36.3558,36.3297,36.3471,243476.0
2019-10-11 13:25:00,41.81,41.98,41.8,41.87,2095148.0,36.3384,36.4862,36.3297,36.3906,2095148.0
2019-10-11 13:30:00,41.88,41.91,41.84,41.87,680195.0,36.3993,36.4254,36.3645,36.3906,680195.0
2019-10-11 13:35:00,41.87,41.88,41.82,41.84,540408.0,36.3906,36.3993,36.3471,36.3645,540408.0
2019-10-11 13:40:00,41.85,41.87,41.83,41.87,754836.0,36.3732,36.3906,36.3558,36.3906,754836.0
2019-10-11 13:45:00,41.87,41.87,41.83,41.84,463356.0,36.3906,36.3906,36.3558,36.3645,463356.0
2019-10-11 13:50:00,41.84,41.86,41.82,41.85,853744.0,36.3645,36.3819,36.3471,36.3732,853744.0
2019-10-11 13:55:00,41.85,41.89,41.85,41.88,807059.0,36.3732,36.408,36.3732,36.3993,807059.0
2019-10-11 14:00:00,41.87,41.88,41.84,41.86,194979.0,36.3906,36.3993,36.3645,36.3819,194979.0
2019-10-11 14:05:00,41.86,41.86,41.83,41.84,214592.0,36.3819,36.3819,36.3558,36.3645,214592.0
2019-10-11 14:10:00,41.84,41.84,41.78,41.83,656514.0,36.3645,36.3645,36.3124,36.3558,656514.0
2019-10-11 14:15:00,41.83,41.83,41.81,41.83,113717.0,36.3558,36.3558,36.3384,36.3558,113717.0
2019-10-11 14:20:00,41.83,41.84,41.81,41.82,299563.0,36.3558,36.3645,36.3384,36.3471,299563.0
2019-10-11 14:25:00,41.83,41.86,41.82,41.85,422209.0,36.3558,36.3819,36.3471,36.3732,422209.0
2019-10-11 14:30:00,41.85,41.87,41.84,41.86,314444.0,36.3732,36.3906,36.3645,36.3819,314444.0
2019-10-11 14:35:00,41.86,41.86,41.83,41.86,263012.0,36.3819,36.3819,36.3558,36.3819,263012.0
2019-10-11 14:40:00,41.86,41.88,41.85,41.88,254518.0,36.3819,36.3993,36.3732,36.3993,254518.0
2019-10-11 14:45:00,41.88,41.91,41.88,41.89,645157.0,36.3993,36.4254,36.3993,36.408,645157.0
2019-10-11 14:50:00,41.89,41.9,41.88,41.9,759107.0,36.408,36.4167,36.3993,36.4167,759107.0
2019-10-11 14:55:00,41.89,41.92,41.89,41.92,294837.0,36.408,36.434,36.408,36.434,294837.0
2019-10-11 15:00:00,41.92,41.93,41.9,41.91,1128397.0,36.434,36.4427,36.4167,36.4254,1128397.0
2019-10-11 15:05:00,41.91,41.93,41.9,41.92,636302.0,36.4254,36.4427,36.4167,36.434,636302.0
2019-10-11 15:10:00,41.91,41.92,41.88,41.89,727222.0,36.4254,36.434,36.3993,36.408,727222.0
2019-10-11 15:15:00,41.89,41.9,41.88,41.88,317848.0,36.408,36.4167,36.3993,36.3993,317848.0
2019-10-11 15:20:00,41.89,41.93,41.88,41.93,1231209.0,36.408,36.4427,36.3993,36.4427,1231209.0
2019-10-11 15:25:00,41.93,41.93,41.9,41.91,548489.0,36.4427,36.4427,36.4167,36.4254,548489.0
2019-10-11 15:30:00,41.92,41.92,41.87,41.91,622723.0,36.434,36.434,36.3906,36.4254,622723.0
2019-10-11 15:35:00,41.91,41.99,41.9,41.98,4601085.0,36.4254,36.4949,36.4167,36.4862,4601085.0
2019-10-11 15:40:00,41.99,42.0,41.88,41.89,3949172.0,36.4949,36.5036,36.3993,36.408,3949172.0
2019-10-11 15:45:00,41.88,41.91,41.79,41.84,3463013.0,36.3993,36.4254,36.3211,36.3645,3463013.0
2019-10-11 15:50:00,41.84,41.87,41.8,41.81,1784156.0,36.3645,36.3906,36.3297,36.3384,1784156.0
2019-10-11 15:55:00,41.81,41.82,41.7,41.71,5227837.0,36.3384,36.3471,36.2428,36.2515,5227837.0
2019-10-14 09:30:00,41.68,41.71,41.66,41.66,752585.0,36.2254,36.2515,36.2081,36.2081,752585.0
2019-10-14 09:35:00,41.67,41.68,41.63,41.64,245069.0,36.2168,36.2254,36.182,36.1907,245069.0
2019-10-14 09:40:00,41.64,41.67,41.62,41.64,379143.0,36.1907,36.2168,36.1733,36.1907,379143.0
2019-10-14 09:45:00,41.65,41.7,41.63,41.7,445597.0,36.1994,36.2428,36.182,36.2428,445597.0
2019-10-14 09:50:00,41.7,41.7,41.66,41.68,370342.0,36.2428,36.2428,36.2081,36.2254,370342.0
2019-10-14 09:55:00,41.67,41.72,41.66,41.71,1622633.0,36.2168,36.2602,36.2081,36.2515,1622633.0
2019-10-14 10:00:00,41.71,41.72,41.7,41.7,502029.0,36.2515,36.2602,36.2428,36.2428,502029.0
2019-10-14 10:05:00,41.71,41.74,41.69,41.73,435666.0,36.2515,36.2776,36.2341,36.2689,435666.0
2019-10-14 10:10:00,41.73,41.74,41.68,41.69,172272.0,36.2689,36.2776,36.2254,36.2341,172272.0
2019-10-14 10:15:00,41.69,41.7,41.67,41.68,482043.0,36.2341,36.2428,36.2168,36.2254,482043.0
2019-10-14 10:20:00,41.68,41.68,41.65,41.65,220239.0,36.2254,36.2254,36.1994,36.1994,220239.0
2019-10-14 10:25:00,41.65,41.67,41.64,41.65,260489.0,36.1994,36.2168,36.1907,36.1994,260489.0
2019-10-14 10:30:00,41.65,41.68,41.65,41.68,400411.0,36.1994,36.2254,36.1994,36.2254,400411.0
2019-10-14 10:35:00,41.68,41.71,41.67,41.7,242663.0,36.2254,36.2515,36.2168,36.2428,242663.0
2019-10-14 10:40:00,41.7,41.72,41.69,41.7,310830.0,36.2428,36.2602,36.2341,36.2428,310830.0
2019-10-14 10:45:00,41.7,41.7,41.67,41.68,377335.0,36.2428,36.2428,36.2168,36.2254,377335.0
2019-10-14 10:50:00,41.68,41.68,41.67,41.68,128090.0,36.2254,36.2254,36.2168,36.2254,128090.0
2019-10-14 10:55:00,41.67,41.69,41.66,41.68,320836.0,36.2168,36.2341,36.2081,36.2254,320836.0
2019-10-14 11:00:00,41.68,41.69,41.65,41.66,374381.0,36.2254,36.2341,36.1994,36.2081,374381.0
2019-10-14 11:05:00,41.66,41.69,41.66,41.68,135785.0,36.2081,36.2341,36.2081,36.2254,135785.0
2019-10-14 11:10:00,41.67,41.69,41.66,41.69,278235.0,36.2168,36.2341,36.2081,36.2341,278235.0
2019-10-14 11:15:00,41.69,41.69,41.68,41.68,291439.0,36.2341,36.2341,36.2254,36.2254,291439.0
2019-10-14 11:20:00,41.68,41.69,41.66,41.66,127369.0,36.2254,36.2341,36.2081,36.2081,127369.0
2019-10-14 11:25:00,41.66,41.67,41.62,41.63,703467.0,36.2081,36.2168,36.1733,36.182,703467.0
2019-10-14 11:30:00,41.63,41.66,41.62,41.66,444896.0,36.182,36.2081,36.1733,36.2081,444896.0
2019-10-14 11:35:00,41.66,41.67,41.65,41.66,94055.0,36.2081,36.2168,36.1994,36.2081,94055.0
2019-10-14 11:40:00,41.66,41.67,41.64,41.65,248407.0,36.2081,36.2168,36.1907,36.1994,248407.0
2019-10-14 11:45:00,41.65,41.66,41.64,41.66,154389.0,36.1994,36.2081,36.1907,36.2081,154389.0
2019-10-14 11:50:00,41.66,41.66,41.65,41.66,97569.0,36.2081,36.2081,36.1994,36.2081,97569.0
2019-10-14 11:55:00,41.66,41.67,41.65,41.65,191147.0,36.2081,36.2168,36.1994,36.1994,191147.0
2019-10-14 12:00:00,41.66,41.66,41.62,41.63,101171.0,36.2081,36.2081,36.1733,36.182,101171.0
2019-10-14 12:05:00,41.63,41.65,41.62,41.65,368172.0,36.182,36.1994,36.1733,36.1994,368172.0
2019-10-14 12:10:00,41.65,41.66,41.63,41.65,195566.0,36.1994,36.2081,36.182,36.1994,195566.0
2019-10-14 12:15:00,41.66,41.66,41.65,41.66,56367.0,36.2081,36.2081,36.1994,36.2081,56367.0
2019-10-14 12:20:00,41.66,41.66,41.62,41.65,212732.0,36.2081,36.2081,36.1733,36.1994,212732.0
2019-10-14 12:25:00,41.65,41.65,41.63,41.65,83955.0,36.1994,36.1994,36.182,36.1994,83955.0
2019-10-14 12:30:00,41.65,41.65,41.63,41.64,55886.0,36.1994,36.1994,36.182,36.1907,55886.0
2019-10-14 12:35:00,41.64,41.66,41.63,41.65,101284.0,36.1907,36.2081,36.182,36.1994,101284.0
2019-10-14 12:40:00,41.65,41.66,41.64,41.65,28962.0,36.1994,36.2081,36.1907,36.1994,28962.0
2019-10-14 12:45:00,41.65,41.66,41.64,41.65,63463.0,36.1994,36.2081,36.1907,36.1994,63463.0
2019-10-14 12:50:00,41.65,41.66,41.64,41.65,72356.0,36.1994,36.2081,36.1907,36.1994,72356.0
2019-10-14 12:55:00,41.65,41.66,41.64,41.65,86768.0,36.1994,36.2081,36.1907,36.1994,86768.0
2019-10-14 13:00:00,41.65,41.66,41.64,41.66,126308.0,36.1994,36.2081,36.1907,36.2081,126308.0
2019-10-14 13:05:00,41.66,41.68,41.65,41.67,72108.0,36.2081,36.2254,36.1994,36.2168,72108.0
2019-10-14 13:10:00,41.67,41.68,41.65,41.65,135530.0,36.2168,36.2254,36.1994,36.1994,135530.0
2019-10-14 13:15:00,41.65,41.66,41.65,41.65,86671.0,36.1994,36.2081,36.1994,36.1994,86671.0
2019-10-14 13:20:00,41.65,41.66,41.65,41.65,46500.0,36.1994,36.2081,36.1994,36.1994,46500.0
2019-10-14 13:25:00,41.65,41.67,41.65,41.66,72451.0,36.1994,36.2168,36.1994,36.2081,72451.0
2019-10-14 13:30:00,41.66,41.67,41.65,41.66,55694.0,36.2081,36.2168,36.1994,36.2081,55694.0
2019-10-14 13:35:00,41.66,41.66,41.64,41.66,76935.0,36.2081,36.2081,36.1907,36.2081,76935.0
2019-10-14 13:40:00,41.66,41.69,41.65,41.68,438673.0,36.2081,36.2341,36.1994,36.2254,438673.0
2019-10-14 13:45:00,41.68,41.69,41.67,41.69,68992.0,36.2254,36.2341,36.2168,36.2341,68992.0
2019-10-14 13:50:00,41.69,41.69,41.66,41.67,187276.0,36.2341,36.2341,36.2081,36.2168,187276.0
2019-10-14 13:55:00,41.68,41.68,41.66,41.66,97984.0,36.2254,36.2254,36.2081,36.2081,97984.0
2019-10-14 14:00:00,41.66,41.68,41.65,41.65,102553.0,36.2081,36.2254,36.1994,36.1994,102553.0
2019-10-14 14:05:00,41.65,41.67,41.65,41.66,78947.0,36.1994,36.2168,36.1994,36.2081,78947.0
2019-10-14 14:10:00,41.66,41.67,41.65,41.67,58278.0,36.2081,36.2168,36.1994,36.2168,58278.0
2019-10-14 14:15:00,41.67,41.67,41.65,41.66,78972.0,36.2168,36.2168,36.1994,36.2081,78972.0
2019-10-14 14:20:00,41.66,41.67,41.65,41.66,92320.0,36.2081,36.2168,36.1994,36.2081,92320.0
2019-10-14 14:25:00,41.66,41.67,41.64,41.65,61845.0,36.2081,36.2168,36.1907,36.1994,61845.0
2019-10-14 14:30:00,41.65,41.65,41.64,41.64,177326.0,36.1994,36.1994,36.1907,36.1907,177326.0
2019-10-14 14:35:00,41.64,41.64,41.62,41.63,109245.0,36.1907,36.1907,36.1733,36.182,109245.0
2019-10-14 14:40:00,41.62,41.64,41.62,41.64,80811.0,36.1733,36.1907,36.1733,36.1907,80811.0
2019-10-14 14:45:00,41.63,41.64,41.62,41.63,57225.0,36.182,36.1907,36.1733,36.182,57225.0
2019-10-14 14:50:00,41.63,41.63,41.61,41.63,179110.0,36.182,36.182,36.1646,36.182,179110.0
2019-10-14 14:55:00,41.62,41.63,41.61,41.62,188923.0,36.1733,36.182,36.1646,36.1733,188923.0
2019-10-14 15:00:00,41.61,41.62,41.6,41.61,114374.0,36.1646,36.1733,36.1559,36.1646,114374.0
2019-10-14 15:05:00,41.61,41.62,41.6,41.62,51625.0,36.1646,36.1733,36.1559,36.1733,51625.0
2019-10-14 15:10:00,41.62,41.62,41.6,41.61,55286.0,36.1733,36.1733,36.1559,36.1646,55286.0
2019-10-14 15:15:00,41.6,41.62,41.6,41.62,115590.0,36.1559,36.1733,36.1559,36.1733,115590.0
2019-10-14 15:20:00,41.62,41.62,41.6,41.61,405240.0,36.1733,36.1733,36.1559,36.1646,405240.0
2019-10-14 15:25:00,41.61,41.61,41.6,41.6,142494.0,36.1646,36.1646,36.1559,36.1559,142494.0
2019-10-14 15:30:00,41.6,41.61,41.56,41.58,527063.0,36.1559,36.1646,36.1212,36.1385,527063.0
2019-10-14 15:35:00,41.58,41.59,41.57,41.58,386608.0,36.1385,36.1472,36.1298,36.1385,386608.0
2019-10-14 15:40:00,41.58,41.59,41.56,41.57,771774.0,36.1385,36.1472,36.1212,36.1298,771774.0
2019-10-14 15:45:00,41.57,41.57,41.55,41.57,1142793.0,36.1298,36.1298,36.1125,36.1298,1142793.0
2019-10-14 15:50:00,41.57,41.58,41.55,41.58,2235634.0,36.1298,36.1385,36.1125,36.1385,2235634.0
2019-10-14 15:55:00,41.58,41.58,41.54,41.55,3550971.0,36.1385,36.1385,36.1038,36.1125,3550971.0
2019-10-15 09:30:00,41.67,41.69,41.64,41.68,1295024.0,36.2168,36.2341,36.1907,36.2254,1295024.0
2019-10-15 09:35:00,41.68,41.7,41.66,41.7,364570.0,36.2254,36.2428,36.2081,36.2428,364570.0
2019-10-15 09:40:00,41.7,41.71,41.69,41.7,534769.0,36.2428,36.2515,36.2341,36.2428,534769.0
2019-10-15 09:45:00,41.7,41.72,41.69,41.71,309685.0,36.2428,36.2602,36.2341,36.2515,309685.0
2019-10-15 09:50:00,41.71,41.72,41.68,41.69,676967.0,36.2515,36.2602,36.2254,36.2341,676967.0
2019-10-15 09:55:00,41.69,41.7,41.66,41.7,1798813.0,36.2341,36.2428,36.2081,36.2428,1798813.0
2019-10-15 10:00:00,41.7,41.74,41.69,41.73,636537.0,36.2428,36.2776,36.2341,36.2689,636537.0
2019-10-15 10:05:00,41.74,41.74,41.71,41.72,1533512.0,36.2776,36.2776,36.2515,36.2602,1533512.0
2019-10-15 10:10:00,41.72,41.76,41.69,41.76,1373821.0,36.2602,36.295,36.2341,36.295,1373821.0
2019-10-15 10:15:00,41.76,41.77,41.74,41.77,836376.0,36.295,36.3037,36.2776,36.3037,836376.0
2019-10-15 10:20:00,41.77,41.79,41.77,41.77,1131439.0,36.3037,36.3211,36.3037,36.3037,1131439.0
2019-10-15 10:25:00,41.78,41.85,41.77,41.83,2263962.0,36.3124,36.3732,36.3037,36.3558,2263962.0
2019-10-15 10:30:00,41.83,41.86,41.82,41.86,2473703.0,36.3558,36.3819,36.3471,36.3819,2473703.0
2019-10-15 10:35:00,41.86,41.89,41.85,41.89,1173223.0,36.3819,36.408,36.3732,36.408,1173223.0
2019-10-15 10:40:00,41.89,41.9,41.87,41.88,1270943.0,36.408,36.4167,36.3906,36.3993,1270943.0
2019-10-15 10:45:00,41.88,41.9,41.87,41.9,879142.0,36.3993,36.4167,36.3906,36.4167,879142.0
2019-10-15 10:50:00,41.9,41.95,41.89,41.95,1713581.0,36.4167,36.4601,36.408,36.4601,1713581.0
2019-10-15 10:55:00,41.95,41.98,41.93,41.97,1386288.0,36.4601,36.4862,36.4427,36.4775,1386288.0
2019-10-15 11:00:00,41.97,42.01,41.96,41.97,3390403.0,36.4775,36.5123,36.4688,36.4775,3390403.0
2019-10-15 11:05:00,41.97,41.97,41.95,41.96,664168.0,36.4775,36.4775,36.4601,36.4688,664168.0
2019-10-15 11:10:00,41.96,41.96,41.93,41.94,377439.0,36.4688,36.4688,36.4427,36.4514,377439.0
2019-10-15 11:15:00,41.94,41.95,41.93,41.95,540659.0,36.4514,36.4601,36.4427,36.4601,540659.0
2019-10-15 11:20:00,41.95,41.96,41.91,41.93,387029.0,36.4601,36.4688,36.4254,36.4427,387029.0
2019-10-15 11:25:00,41.93,41.94,41.92,41.93,273605.0,36.4427,36.4514,36.434,36.4427,273605.0
2019-10-15 11:30:00,41.94,41.97,41.93,41.95,935862.0,36.4514,36.4775,36.4427,36.4601,935862.0
2019-10-15 11:35:00,41.94,41.95,41.9,41.91,555861.0,36.4514,36.4601,36.4167,36.4254,555861.0
2019-10-15 11:40:00,41.91,41.94,41.9,41.93,307970.0,36.4254,36.4514,36.4167,36.4427,307970.0
2019-10-15 11:45:00,41.94,41.95,41.92,41.95,421417.0,36.4514,36.4601,36.434,36.4601,421417.0
2019-10-15 11:50:00,41.95,41.96,41.94,41.95,307401.0,36.4601,36.4688,36.4514,36.4601,307401.0
2019-10-15 11:55:00,41.96,41.96,41.94,41.95,257785.0,36.4688,36.4688,36.4514,36.4601,257785.0
2019-10-15 12:00:00,41.95,41.95,41.93,41.93,231038.0,36.4601,36.4601,36.4427,36.4427,231038.0
2019-10-15 12:05:00,41.94,41.95,41.93,41.94,211695.0,36.4514,36.4601,36.4427,36.4514,211695.0
2019-10-15 12:10:00,41.94,41.94,41.92,41.94,188576.0,36.4514,36.4514,36.434,36.4514,188576.0
2019-10-15 12:15:00,41.94,41.94,41.93,41.93,389211.0,36.4514,36.4514,36.4427,36.4427,389211.0
2019-10-15 12:20:00,41.93,41.93,41.91,41.91,186423.0,36.4427,36.4427,36.4254,36.4254,186423.0
2019-10-15 12:25:00,41.91,41.92,41.9,41.91,405274.0,36.4254,36.434,36.4167,36.4254,405274.0
2019-10-15 12:30:00,41.91,41.91,41.9,41.91,174211.0,36.4254,36.4254,36.4167,36.4254,174211.0
2019-10-15 12:35:00,41.91,41.92,41.9,41.91,151540.0,36.4254,36.434,36.4167,36.4254,151540.0
2019-10-15 12:40:00,41.92,41.92,41.9,41.91,218423.0,36.434,36.434,36.4167,36.4254,218423.0
2019-10-15 12:45:00,41.91,41.91,41.9,41.91,60908.0,36.4254,36.4254,36.4167,36.4254,60908.0
2019-10-15 12:50:00,41.91,41.93,41.9,41.93,176336.0,36.4254,36.4427,36.4167,36.4427,176336.0
2019-10-15 12:55:00,41.93,41.95,41.92,41.95,620780.0,36.4427,36.4601,36.434,36.4601,620780.0
2019-10-15 13:00:00,41.95,41.96,41.94,41.96,465298.0,36.4601,36.4688,36.4514,36.4688,465298.0
2019-10-15 13:05:00,41.96,41.96,41.94,41.95,244452.0,36.4688,36.4688,36.4514,36.4601,244452.0
2019-10-15 13:10:00,41.95,41.95,41.94,41.95,87480.0,36.4601,36.4601,36.4514,36.4601,87480.0
2019-10-15 13:15:00,41.95,41.95,41.94,41.95,134917.0,36.4601,36.4601,36.4514,36.4601,134917.0
2019-10-15 13:20:00,41.95,41.95,41.92,41.92,229860.0,36.4601,36.4601,36.434,36.434,229860.0
2019-10-15 13:25:00,41.93,41.94,41.92,41.93,214056.0,36.4427,36.4514,36.434,36.4427,214056.0
2019-10-15 13:30:00,41.94,41.94,41.93,41.94,74590.0,36.4514,36.4514,36.4427,36.4514,74590.0
2019-10-15 13:35:00,41.94,41.95,41.93,41.95,108998.0,36.4514,36.4601,36.4427,36.4601,108998.0
2019-10-15 13:40:00,41.95,41.95,41.94,41.95,79599.0,36.4601,36.4601,36.4514,36.4601,79599.0
2019-10-15 13:45:00,41.95,41.96,41.94,41.95,225505.0,36.4601,36.4688,36.4514,36.4601,225505.0
2019-10-15 13:50:00,41.95,41.95,41.94,41.95,175375.0,36.4601,36.4601,36.4514,36.4601,175375.0
2019-10-15 13:55:00,41.95,41.96,41.94,41.94,218755.0,36.4601,36.4688,36.4514,36.4514,218755.0
2019-10-15 14:00:00,41.94,41.95,41.94,41.95,82867.0,36.4514,36.4601,36.4514,36.4601,82867.0
2019-10-15 14:05:00,41.95,41.95,41.92,41.93,394744.0,36.4601,36.4601,36.434,36.4427,394744.0
2019-10-15 14:10:00,41.93,41.94,41.92,41.94,128174.0,36.4427,36.4514,36.434,36.4514,128174.0
2019-10-15 14:15:00,41.94,41.96,41.93,41.96,1009188.0,36.4514,36.4688,36.4427,36.4688,1009188.0
2019-10-15 14:20:00,41.96,41.97,41.95,41.96,161983.0,36.4688,36.4775,36.4601,36.4688,161983.0
2019-10-15 14:25:00,41.96,41.97,41.95,41.96,343301.0,36.4688,36.4775,36.4601,36.4688,343301.0
2019-10-15 14:30:00,41.96,41.96,41.95,41.96,223574.0,36.4688,36.4688,36.4601,36.4688,223574.0
2019-10-15 14:35:00,41.96,41.96,41.94,41.94,232671.0,36.4688,36.4688,36.4514,36.4514,232671.0
2019-10-15 14:40:00,41.94,41.95,41.93,41.94,352300.0,36.4514,36.4601,36.4427,36.4514,352300.0
2019-10-15 14:45:00,41.95,41.95,41.92,41.93,110636.0,36.4601,36.4601,36.434,36.4427,110636.0
2019-10-15 14:50:00,41.93,41.93,41.92,41.93,212681.0,36.4427,36.4427,36.434,36.4427,212681.0
2019-10-15 14:55:00,41.93,41.94,41.92,41.93,761769.0,36.4427,36.4514,36.434,36.4427,761769.0
2019-10-15 15:00:00,41.93,41.94,41.92,41.93,127032.0,36.4427,36.4514,36.434,36.4427,127032.0
2019-10-15 15:05:00,41.93,41.94,41.91,41.91,303896.0,36.4427,36.4514,36.4254,36.4254,303896.0
2019-10-15 15:10:00,41.92,41.92,41.9,41.92,334005.0,36.434,36.434,36.4167,36.434,334005.0
2019-10-15 15:15:00,41.91,41.93,41.9,41.92,398783.0,36.4254,36.4427,36.4167,36.434,398783.0
2019-10-15 15:20:00,41.92,41.93,41.92,41.93,225794.0,36.434,36.4427,36.434,36.4427,225794.0
2019-10-15 15:25:00,41.93,41.94,41.92,41.93,205333.0,36.4427,36.4514,36.434,36.4427,205333.0
2019-10-15 15:30:00,41.94,41.94,41.91,41.93,1870361.0,36.4514,36.4514,36.4254,36.4427,1870361.0
2019-10-15 15:35:00,41.93,41.94,41.92,41.93,170720.0,36.4427,36.4514,36.434,36.4427,170720.0
2019-10-15 15:40:00,41.93,41.93,41.91,41.91,319728.0,36.4427,36.4427,36.4254,36.4254,319728.0
2019-10-15 15:45:00,41.91,41.93,41.9,41.91,909487.0,36.4254,36.4427,36.4167,36.4254,909487.0
2019-10-15 15:50:00,41.91,41.92,41.9,41.91,1109075.0,36.4254,36.434,36.4167,36.4254,1109075.0
2019-10-15 15:55:00,41.91,41.93,41.9,41.91,2468752.0,36.4254,36.4427,36.4167,36.4254,2468752.0
2019-10-16 09:30:00,41.88,41.89,41.85,41.89,616918.0,36.3993,36.408,36.3732,36.408,616918.0
2019-10-16 09:35:00,41.89,41.92,41.88,41.91,401470.0,36.408,36.434,36.3993,36.4254,401470.0
2019-10-16 09:40:00,41.91,41.92,41.88,41.89,233727.0,36.4254,36.434,36.3993,36.408,233727.0
2019-10-16 09:45:00,41.89,41.89,41.86,41.88,344359.0,36.408,36.408,36.3819,36.3993,344359.0
2019-10-16 09:50:00,41.89,41.89,41.87,41.88,1568791.0,36.408,36.408,36.3906,36.3993,1568791.0
2019-10-16 09:55:00,41.88,41.88,41.84,41.86,721519.0,36.3993,36.3993,36.3645,36.3819,721519.0
2019-10-16 10:00:00,41.86,41.86,41.8,41.81,596471.0,36.3819,36.3819,36.3297,36.3384,596471.0
2019-10-16 10:05:00,41.81,41.83,41.79,41.83,236428.0,36.3384,36.3558,36.3211,36.3558,236428.0
2019-10-16 10:10:00,41.83,41.85,41.82,41.84,155029.0,36.3558,36.3732,36.3471,36.3645,155029.0
2019-10-16 10:15:00,41.84,41.87,41.83,41.87,644616.0,36.3645,36.3906,36.3558,36.3906,644616.0
2019-10-16 10:20:00,41.87,41.88,41.86,41.88,564919.0,36.3906,36.3993,36.3819,36.3993,564919.0
2019-10-16 10:25:00,41.88,41.92,41.88,41.91,547416.0,36.3993,36.434,36.3993,36.4254,547416.0
2019-10-16 10:30:00,41.91,41.92,41.89,41.91,274938.0,36.4254,36.434,36.408,36.4254,274938.0
2019-10-16 10:35:00,41.91,41.93,41.91,41.91,143757.0,36.4254,36.4427,36.4254,36.4254,143757.0
2019-10-16 10:40:00,41.91,41.92,41.9,41.91,306055.0,36.4254,36.434,36.4167,36.4254,306055.0
2019-10-16 10:45:00,41.91,41.93,41.89,41.91,333418.0,36.4254,36.4427,36.408,36.4254,333418.0
2019-10-16 10:50:00,41.91,41.95,41.9,41.95,347963.0,36.4254,36.4601,36.4167,36.4601,347963.0
2019-10-16 10:55:00,41.95,41.99,41.94,41.98,630493.0,36.4601,36.4949,36.4514,36.4862,630493.0
2019-10-16 11:00:00,41.98,42.0,41.96,41.97,652898.0,36.4862,36.5036,36.4688,36.4775,652898.0
2019-10-16 11:05:00,41.97,41.98,41.95,41.96,188735.0,36.4775,36.4862,36.4601,36.4688,188735.0
2019-10-16 11:10:00,41.96,41.98,41.95,41.98,807676.0,36.4688,36.4862,36.4601,36.4862,807676.0
2019-10-16 11:15:00,41.98,42.01,41.97,42.0,392246.0,36.4862,36.5123,36.4775,36.5036,392246.0
2019-10-16 11:20:00,42.0,42.0,41.96,41.97,336982.0,36.5036,36.5036,36.4688,36.4775,336982.0
2019-10-16 11:25:00,41.97,41.98,41.96,41.98,266225.0,36.4775,36.4862,36.4688,36.4862,266225.0
2019-10-16 11:30:00,41.98,41.99,41.97,41.98,263160.0,36.4862,36.4949,36.4775,36.4862,263160.0
2019-10-16 11:35:00,41.98,42.01,41.97,41.99,285639.0,36.4862,36.5123,36.4775,36.4949,285639.0
2019-10-16 11:40:00,41.99,42.01,41.98,42.01,365070.0,36.4949,36.5123,36.4862,36.5123,365070.0
2019-10-16 11:45:00,42.01,42.04,42.0,42.03,727259.0,36.5123,36.5383,36.5036,36.5296,727259.0
2019-10-16 11:50:00,42.04,42.04,42.01,42.02,212532.0,36.5383,36.5383,36.5123,36.521,212532.0
2019-10-16 11:55:00,42.02,42.02,42.0,42.01,172364.0,36.521,36.521,36.5036,36.5123,172364.0
2019-10-16 12:00:00,42.01,42.03,42.01,42.02,294964.0,36.5123,36.5296,36.5123,36.521,294964.0
2019-10-16 12:05:00,42.02,42.03,42.02,42.02,146170.0,36.521,36.5296,36.521,36.521,146170.0
2019-10-16 12:10:00,42.03,42.03,42.01,42.02,361804.0,36.5296,36.5296,36.5123,36.521,361804.0
2019-10-16 12:15:00,42.02,42.03,42.0,42.02,191711.0,36.521,36.5296,36.5036,36.521,191711.0
2019-10-16 12:20:00,42.02,42.03,42.01,42.01,175305.0,36.521,36.5296,36.5123,36.5123,175305.0
2019-10-16 12:25:00,42.01,42.02,42.0,42.02,429999.0,36.5123,36.521,36.5036,36.521,429999.0
2019-10-16 12:30:00,42.02,42.02,41.99,42.0,111236.0,36.521,36.521,36.4949,36.5036,111236.0
2019-10-16 12:35:00,42.0,42.01,42.0,42.01,91226.0,36.5036,36.5123,36.5036,36.5123,91226.0
2019-10-16 12:40:00,42.0,42.01,41.99,42.01,118811.0,36.5036,36.5123,36.4949,36.5123,118811.0
2019-10-16 12:45:00,42.0,42.02,42.0,42.02,946509.0,36.5036,36.521,36.5036,36.521,946509.0
2019-10-16 12:50:00,42.02,42.03,41.99,42.0,3349054.0,36.521,36.5296,36.4949,36.5036,3349054.0
2019-10-16 12:55:00,41.99,42.0,41.99,41.99,80495.0,36.4949,36.5036,36.4949,36.4949,80495.0
2019-10-16 13:00:00,41.99,42.01,41.99,42.0,216009.0,36.4949,36.5123,36.4949,36.5036,216009.0
2019-10-16 13:05:00,41.99,42.0,41.97,41.97,161381.0,36.4949,36.5036,36.4775,36.4775,161381.0
2019-10-16 13:10:00,41.97,41.98,41.96,41.97,178153.0,36.4775,36.4862,36.4688,36.4775,178153.0
2019-10-16 13:15:00,41.97,41.97,41.95,41.95,205794.0,36.4775,36.4775,36.4601,36.4601,205794.0
2019-10-16 13:20:00,41.96,41.96,41.94,41.96,278077.0,36.4688,36.4688,36.4514,36.4688,278077.0
2019-10-16 13:25:00,41.96,41.96,41.94,41.95,98916.0,36.4688,36.4688,36.4514,36.4601,98916.0
2019-10-16 13:30:00,41.94,41.95,41.93,41.95,305832.0,36.4514,36.4601,36.4427,36.4601,305832.0
2019-10-16 13:35:00,41.95,41.98,41.95,41.97,176475.0,36.4601,36.4862,36.4601,36.4775,176475.0
2019-10-16 13:40:00,41.97,41.99,41.92,41.98,431028.0,36.4775,36.4949,36.434,36.4862,431028.0
2019-10-16 13:45:00,41.98,41.98,41.94,41.96,697393.0,36.4862,36.4862,36.4514,36.4688,697393.0
2019-10-16 13:50:00,41.96,41.97,41.95,41.96,59844.0,36.4688,36.4775,36.4601,36.4688,59844.0
2019-10-16 13:55:00,41.96,41.97,41.94,41.95,95543.0,36.4688,36.4775,36.4514,36.4601,95543.0
2019-10-16 14:00:00,41.96,41.97,41.94,41.96,211829.0,36.4688,36.4775,36.4514,36.4688,211829.0
2019-10-16 14:05:00,41.96,41.98,41.95,41.97,93254.0,36.4688,36.4862,36.4601,36.4775,93254.0
2019-10-16 14:10:00,41.98,42.0,41.97,42.0,151668.0,36.4862,36.5036,36.4775,36.5036,151668.0
2019-10-16 14:15:00,42.0,42.0,41.98,41.99,472890.0,36.5036,36.5036,36.4862,36.4949,472890.0
2019-10-16 14:20:00,41.99,41.99,41.98,41.98,48188.0,36.4949,36.4949,36.4862,36.4862,48188.0
2019-10-16 14:25:00,41.98,42.0,41.98,41.98,137788.0,36.4862,36.5036,36.4862,36.4862,137788.0
2019-10-16 14:30:00,41.98,42.02,41.98,42.01,341937.0,36.4862,36.521,36.4862,36.5123,341937.0
2019-10-16 14:35:00,42.01,42.02,42.0,42.02,164535.0,36.5123,36.521,36.5036,36.521,164535.0
2019-10-16 14:40:00,42.02,42.03,42.0,42.01,259597.0,36.521,36.5296,36.5036,36.5123,259597.0
2019-10-16 14:45:00,42.01,42.02,42.01,42.02,173811.0,36.5123,36.521,36.5123,36.521,173811.0
2019-10-16 14:50:00,42.02,42.03,42.01,42.02,702161.0,36.521,36.5296,36.5123,36.521,702161.0
2019-10-16 14:55:00,42.02,42.03,42.01,42.02,161405.0,36.521,36.5296,36.5123,36.521,161405.0
2019-10-16 15:00:00,42.02,42.03,42.01,42.02,186430.0,36.521,36.5296,36.5123,36.521,186430.0
2019-10-16 15:05:00,42.02,42.03,42.01,42.02,260931.0,36.521,36.5296,36.5123,36.521,260931.0
2019-10-16 15:10:00,42.02,42.03,42.0,42.01,303418.0,36.521,36.5296,36.5036,36.5123,303418.0
2019-10-16 15:15:00,42.01,42.02,41.99,42.02,425272.0,36.5123,36.521,36.4949,36.521,425272.0
2019-10-16 15:20:00,42.01,42.04,42.0,42.02,1237202.0,36.5123,36.5383,36.5036,36.521,1237202.0
2019-10-16 15:25:00,42.03,42.04,42.02,42.04,180785.0,36.5296,36.5383,36.521,36.5383,180785.0
2019-10-16 15:30:00,42.04,42.04,42.02,42.04,204644.0,36.5383,36.5383,36.521,36.5383,204644.0
2019-10-16 15:35:00,42.04,42.05,42.03,42.05,411343.0,36.5383,36.547,36.5296,36.547,411343.0
2019-10-16 15:40:00,42.05,42.05,42.02,42.02,496788.0,36.547,36.547,36.521,36.521,496788.0
2019-10-16 15:45:00,42.02,42.05,42.02,42.05,591161.0,36.521,36.547,36.521,36.547,591161.0
2019-10-16 15:50:00,42.05,42.08,42.04,42.07,3517855.0,36.547,36.5731,36.5383,36.5644,3517855.0
2019-10-16 15:55:00,42.07,42.07,42.03,42.03,2196280.0,36.5644,36.5644,36.5296,36.5296,2196280.0
2019-10-17 09:30:00,42.37,42.39,42.29,42.31,1695007.0,36.8252,36.8425,36.7556,36.773,1695007.0
2019-10-17 09:35:00,42.31,42.32,42.26,42.27,850334.0,36.773,36.7817,36.7295,36.7382,850334.0
2019-10-17 09:40:00,42.27,42.28,42.24,42.28,629079.0,36.7382,36.7469,36.7122,36.7469,629079.0
2019-10-17 09:45:00,42.28,42.33,42.27,42.32,990865.0,36.7469,36.7904,36.7382,36.7817,990865.0
2019-10-17 09:50:00,42.32,42.35,42.32,42.34,770366.0,36.7817,36.8078,36.7817,36.7991,770366.0
2019-10-17 09:55:00,42.34,42.34,42.28,42.32,1761877.0,36.7991,36.7991,36.7469,36.7817,1761877.0
2019-10-17 10:00:00,42.31,42.32,42.26,42.27,348892.0,36.773,36.7817,36.7295,36.7382,348892.0
2019-10-17 10:05:00,42.27,42.3,42.26,42.29,665321.0,36.7382,36.7643,36.7295,36.7556,665321.0
2019-10-17 10:10:00,42.3,42.33,42.29,42.32,217379.0,36.7643,36.7904,36.7556,36.7817,217379.0
2019-10-17 10:15:00,42.32,42.34,42.31,42.32,344364.0,36.7817,36.7991,36.773,36.7817,344364.0
2019-10-17 10:20:00,42.31,42.34,42.3,42.32,804626.0,36.773,36.7991,36.7643,36.7817,804626.0
2019-10-17 10:25:00,42.33,42.33,42.27,42.29,1344915.0,36.7904,36.7904,36.7382,36.7556,1344915.0
2019-10-17 10:30:00,42.29,42.3,42.26,42.26,718744.0,36.7556,36.7643,36.7295,36.7295,718744.0
2019-10-17 10:35:00,42.26,42.27,42.23,42.26,339944.0,36.7295,36.7382,36.7035,36.7295,339944.0
2019-10-17 10:40:00,42.27,42.27,42.24,42.26,346509.0,36.7382,36.7382,36.7122,36.7295,346509.0
2019-10-17 10:45:00,42.27,42.27,42.19,42.19,624646.0,36.7382,36.7382,36.6687,36.6687,624646.0
2019-10-17 10:50:00,42.19,42.21,42.17,42.21,490010.0,36.6687,36.6861,36.6513,36.6861,490010.0
2019-10-17 10:55:00,42.2,42.25,42.2,42.24,490914.0,36.6774,36.7209,36.6774,36.7122,490914.0
2019-10-17 11:00:00,42.24,42.24,42.16,42.22,745005.0,36.7122,36.7122,36.6426,36.6948,745005.0
2019-10-17 11:05:00,42.23,42.26,42.22,42.25,622960.0,36.7035,36.7295,36.6948,36.7209,622960.0
2019-10-17 11:10:00,42.25,42.28,42.24,42.27,418849.0,36.7209,36.7469,36.7122,36.7382,418849.0
2019-10-17 11:15:00,42.27,42.28,42.26,42.27,404658.0,36.7382,36.7469,36.7295,36.7382,404658.0
2019-10-17 11:20:00,42.27,42.28,42.25,42.25,234137.0,36.7382,36.7469,36.7209,36.7209,234137.0
2019-10-17 11:25:00,42.25,42.27,42.25,42.27,286919.0,36.7209,36.7382,36.7209,36.7382,286919.0
2019-10-17 11:30:00,42.27,42.27,42.22,42.23,640452.0,36.7382,36.7382,36.6948,36.7035,640452.0
2019-10-17 11:35:00,42.23,42.25,42.21,42.24,373414.0,36.7035,36.7209,36.6861,36.7122,373414.0
2019-10-17 11:40:00,42.24,42.25,42.21,42.22,236404.0,36.7122,36.7209,36.6861,36.6948,236404.0
2019-10-17 11:45:00,42.23,42.25,42.21,42.23,888170.0,36.7035,36.7209,36.6861,36.7035,888170.0
2019-10-17 11:50:00,42.23,42.24,42.18,42.21,474339.0,36.7035,36.7122,36.66,36.6861,474339.0
2019-10-17 11:55:00,42.21,42.23,42.2,42.22,219436.0,36.6861,36.7035,36.6774,36.6948,219436.0
2019-10-17 12:00:00,42.22,42.23,42.17,42.18,415187.0,36.6948,36.7035,36.6513,36.66,415187.0
2019-10-17 12:05:00,42.19,42.2,42.18,42.2,255053.0,36.6687,36.6774,36.66,36.6774,255053.0
2019-10-17 12:10:00,42.2,42.2,42.17,42.2,127050.0,36.6774,36.6774,36.6513,36.6774,127050.0
2019-10-17 12:15:00,42.2,42.2,42.16,42.17,755369.0,36.6774,36.6774,36.6426,36.6513,755369.0
2019-10-17 12:20:00,42.17,42.18,42.16,42.18,356463.0,36.6513,36.66,36.6426,36.66,356463.0
2019-10-17 12:25:00,42.18,42.19,42.16,42.17,612839.0,36.66,36.6687,36.6426,36.6513,612839.0
2019-10-17 12:30:00,42.16,42.21,42.16,42.21,418192.0,36.6426,36.6861,36.6426,36.6861,418192.0
2019-10-17 12:35:00,42.21,42.21,42.18,42.18,400422.0,36.6861,36.6861,36.66,36.66,400422.0
2019-10-17 12:40:00,42.18,42.19,42.18,42.19,139413.0,36.66,36.6687,36.66,36.6687,139413.0
2019-10-17 12:45:00,42.19,42.2,42.18,42.2,156724.0,36.6687,36.6774,36.66,36.6774,156724.0
2019-10-17 12:50:00,42.2,42.22,42.2,42.21,210870.0,36.6774,36.6948,36.6774,36.6861,210870.0
2019-10-17 12:55:00,42.21,42.22,42.2,42.21,207554.0,36.6861,36.6948,36.6774,36.6861,207554.0
2019-10-17 13:00:00,42.21,42.22,42.2,42.22,177112.0,36.6861,36.6948,36.6774,36.6948,177112.0
2019-10-17 13:05:00,42.22,42.22,42.19,42.2,190755.0,36.6948,36.6948,36.6687,36.6774,190755.0
2019-10-17 13:10:00,42.2,42.2,42.19,42.2,211689.0,36.6774,36.6774,36.6687,36.6774,211689.0
2019-10-17 13:15:00,42.2,42.24,42.18,42.23,524646.0,36.6774,36.7122,36.66,36.7035,524646.0
2019-10-17 13:20:00,42.23,42.24,42.21,42.21,364852.0,36.7035,36.7122,36.6861,36.6861,364852.0
2019-10-17 13:25:00,42.22,42.22,42.21,42.22,292347.0,36.6948,36.6948,36.6861,36.6948,292347.0
2019-10-17 13:30:00,42.22,42.26,42.21,42.26,540206.0,36.6948,36.7295,36.6861,36.7295,540206.0
2019-10-17 13:35:00,42.26,42.27,42.25,42.27,132178.0,36.7295,36.7382,36.7209,36.7382,132178.0
2019-10-17 13:40:00,42.27,42.28,42.25,42.27,380786.0,36.7382,36.7469,36.7209,36.7382,380786.0
2019-10-17 13:45:00,42.27,42.29,42.27,42.29,332813.0,36.7382,36.7556,36.7382,36.7556,332813.0
2019-10-17 13:50:00,42.29,42.29,42.23,42.26,2607532.0,36.7556,36.7556,36.7035,36.7295,2607532.0
2019-10-17 13:55:00,42.26,42.26,42.23,42.23,710790.0,36.7295,36.7295,36.7035,36.7035,710790.0
2019-10-17 14:00:00,42.23,42.24,42.2,42.21,294259.0,36.7035,36.7122,36.6774,36.6861,294259.0
2019-10-17 14:05:00,42.21,42.22,42.2,42.21,220692.0,36.6861,36.6948,36.6774,36.6861,220692.0
2019-10-17 14:10:00,42.21,42.22,42.19,42.21,393686.0,36.6861,36.6948,36.6687,36.6861,393686.0
2019-10-17 14:15:00,42.21,42.22,42.2,42.22,234198.0,36.6861,36.6948,36.6774,36.6948,234198.0
2019-10-17 14:20:00,42.22,42.22,42.21,42.22,169215.0,36.6948,36.6948,36.6861,36.6948,169215.0
2019-10-17 14:25:00,42.22,42.23,42.21,42.23,231891.0,36.6948,36.7035,36.6861,36.7035,231891.0
2019-10-17 14:30:00,42.23,42.23,42.21,42.21,120937.0,36.7035,36.7035,36.6861,36.6861,120937.0
2019-10-17 14:35:00,42.22,42.23,42.21,42.23,288998.0,36.6948,36.7035,36.6861,36.7035,288998.0
2019-10-17 14:40:00,42.23,42.23,42.21,42.23,231882.0,36.7035,36.7035,36.6861,36.7035,231882.0
2019-10-17 14:45:00,42.23,42.24,42.22,42.23,206721.0,36.7035,36.7122,36.6948,36.7035,206721.0
2019-10-17 14:50:00,42.23,42.25,42.21,42.23,344254.0,36.7035,36.7209,36.6861,36.7035,344254.0
2019-10-17 14:55:00,42.23,42.24,42.22,42.23,227082.0,36.7035,36.7122,36.6948,36.7035,227082.0
2019-10-17 15:00:00,42.24,42.24,42.22,42.23,298609.0,36.7122,36.7122,36.6948,36.7035,298609.0
2019-10-17 15:05:00,42.23,42.25,42.22,42.22,820402.0,36.7035,36.7209,36.6948,36.6948,820402.0
2019-10-17 15:10:00,42.23,42.24,42.22,42.23,168331.0,36.7035,36.7122,36.6948,36.7035,168331.0
2019-10-17 15:15:00,42.23,42.24,42.22,42.23,135707.0,36.7035,36.7122,36.6948,36.7035,135707.0
2019-10-17 15:20:00,42.23,42.23,42.21,42.22,243280.0,36.7035,36.7035,36.6861,36.6948,243280.0
2019-10-17 15:25:00,42.22,42.23,42.21,42.22,517603.0,36.6948,36.7035,36.6861,36.6948,517603.0
2019-10-17 15:30:00,42.22,42.23,42.2,42.21,650185.0,36.6948,36.7035,36.6774,36.6861,650185.0
2019-10-17 15:35:00,42.21,42.21,42.19,42.19,613386.0,36.6861,36.6861,36.6687,36.6687,613386.0
2019-10-17 15:40:00,42.19,42.2,42.18,42.19,671253.0,36.6687,36.6774,36.66,36.6687,671253.0
2019-10-17 15:45:00,42.19,42.2,42.17,42.18,1061702.0,36.6687,36.6774,36.6513,36.66,1061702.0
2019-10-17 15:50:00,42.17,42.19,42.16,42.18,1914724.0,36.6513,36.6687,36.6426,36.66,1914724.0
2019-10-17 15:55:00,42.18,42.22,42.14,42.2,7134764.0,36.66,36.6948,36.6253,36.6774,7134764.0
2019-10-18 09:30:00,42.11,42.2,42.11,42.19,969924.0,36.5992,36.6774,36.5992,36.6687,969924.0
2019-10-18 09:35:00,42.19,42.22,42.17,42.2,791737.0,36.6687,36.6948,36.6513,36.6774,791737.0
2019-10-18 09:40:00,42.2,42.21,42.17,42.19,666728.0,36.6774,36.6861,36.6513,36.6687,666728.0
2019-10-18 09:45:00,42.19,42.21,42.15,42.19,339737.0,36.6687,36.6861,36.6339,36.6687,339737.0
2019-10-18 09:50:00,42.19,42.19,42.15,42.15,264202.0,36.6687,36.6687,36.6339,36.6339,264202.0
2019-10-18 09:55:00,42.15,42.16,42.13,42.15,179020.0,36.6339,36.6426,36.6166,36.6339,179020.0
2019-10-18 10:00:00,42.15,42.15,42.1,42.11,191359.0,36.6339,36.6339,36.5905,36.5992,191359.0
2019-10-18 10:05:00,42.1,42.11,42.08,42.11,140410.0,36.5905,36.5992,36.5731,36.5992,140410.0
2019-10-18 10:10:00,42.12,42.12,42.09,42.1,132370.0,36.6079,36.6079,36.5818,36.5905,132370.0
2019-10-18 10:15:00,42.09,42.1,42.07,42.1,488131.0,36.5818,36.5905,36.5644,36.5905,488131.0
2019-10-18 10:20:00,42.1,42.13,42.1,42.13,3173170.0,36.5905,36.6166,36.5905,36.6166,3173170.0
2019-10-18 10:25:00,42.13,42.14,42.1,42.12,798109.0,36.6166,36.6253,36.5905,36.6079,798109.0
2019-10-18 10:30:00,42.12,42.12,42.06,42.07,343171.0,36.6079,36.6079,36.5557,36.5644,343171.0
2019-10-18 10:35:00,42.07,42.1,42.06,42.09,334587.0,36.5644,36.5905,36.5557,36.5818,334587.0
2019-10-18 10:40:00,42.09,42.09,42.03,42.05,334383.0,36.5818,36.5818,36.5296,36.547,334383.0
2019-10-18 10:45:00,42.04,42.08,42.03,42.07,289138.0,36.5383,36.5731,36.5296,36.5644,289138.0
2019-10-18 10:50:00,42.08,42.1,42.07,42.09,613785.0,36.5731,36.5905,36.5644,36.5818,613785.0
2019-10-18 10:55:00,42.1,42.11,42.09,42.09,797576.0,36.5905,36.5992,36.5818,36.5818,797576.0
2019-10-18 11:00:00,42.1,42.1,42.07,42.09,906998.0,36.5905,36.5905,36.5644,36.5818,906998.0
2019-10-18 11:05:00,42.09,42.1,42.06,42.06,238939.0,36.5818,36.5905,36.5557,36.5557,238939.0
2019-10-18 11:10:00,42.06,42.11,42.06,42.11,374957.0,36.5557,36.5992,36.5557,36.5992,374957.0
2019-10-18 11:15:00,42.11,42.12,42.09,42.09,296200.0,36.5992,36.6079,36.5818,36.5818,296200.0
2019-10-18 11:20:00,42.1,42.11,42.09,42.11,207387.0,36.5905,36.5992,36.5818,36.5992,207387.0
2019-10-18 11:25:00,42.11,42.11,42.09,42.09,380446.0,36.5992,36.5992,36.5818,36.5818,380446.0
2019-10-18 11:30:00,42.1,42.12,42.07,42.08,532560.0,36.5905,36.6079,36.5644,36.5731,532560.0
2019-10-18 11:35:00,42.08,42.11,42.07,42.11,380370.0,36.5731,36.5992,36.5644,36.5992,380370.0
2019-10-18 11:40:00,42.11,42.11,42.06,42.07,465383.0,36.5992,36.5992,36.5557,36.5644,465383.0
2019-10-18 11:45:00,42.07,42.08,42.05,42.05,221877.0,36.5644,36.5731,36.547,36.547,221877.0
2019-10-18 11:50:00,42.05,42.06,42.01,42.02,479474.0,36.547,36.5557,36.5123,36.521,479474.0
2019-10-18 11:55:00,42.02,42.02,41.99,42.0,351724.0,36.521,36.521,36.4949,36.5036,351724.0
2019-10-18 12:00:00,42.0,42.03,41.98,42.01,491685.0,36.5036,36.5296,36.4862,36.5123,491685.0
2019-10-18 12:05:00,42.01,42.03,42.0,42.01,276242.0,36.5123,36.5296,36.5036,36.5123,276242.0
2019-10-18 12:10:00,42.01,42.02,42.0,42.0,338068.0,36.5123,36.521,36.5036,36.5036,338068.0
2019-10-18 12:15:00,42.0,42.0,41.94,41.95,378834.0,36.5036,36.5036,36.4514,36.4601,378834.0
2019-10-18 12:20:00,41.95,41.95,41.87,41.9,2594844.0,36.4601,36.4601,36.3906,36.4167,2594844.0
2019-10-18 12:25:00,41.9,41.94,41.89,41.91,1383720.0,36.4167,36.4514,36.408,36.4254,1383720.0
2019-10-18 12:30:00,41.91,41.94,41.9,41.93,975939.0,36.4254,36.4514,36.4167,36.4427,975939.0
2019-10-18 12:35:00,41.94,41.94,41.91,41.91,363652.0,36.4514,36.4514,36.4254,36.4254,363652.0
2019-10-18 12:40:00,41.91,42.02,41.9,42.01,2472129.0,36.4254,36.521,36.4167,36.5123,2472129.0
2019-10-18 12:45:00,42.02,42.02,41.96,42.0,1316220.0,36.521,36.521,36.4688,36.5036,1316220.0
2019-10-18 12:50:00,42.0,42.01,41.98,42.01,739663.0,36.5036,36.5123,36.4862,36.5123,739663.0
2019-10-18 12:55:00,42.01,42.01,41.99,42.01,539028.0,36.5123,36.5123,36.4949,36.5123,539028.0
2019-10-18 13:00:00,42.01,42.04,42.0,42.02,274269.0,36.5123,36.5383,36.5036,36.521,274269.0
2019-10-18 13:05:00,42.02,42.04,42.02,42.03,328425.0,36.521,36.5383,36.521,36.5296,328425.0
2019-10-18 13:10:00,42.03,42.04,42.01,42.04,204250.0,36.5296,36.5383,36.5123,36.5383,204250.0
2019-10-18 13:15:00,42.04,42.05,42.02,42.04,231812.0,36.5383,36.547,36.521,36.5383,231812.0
2019-10-18 13:20:00,42.03,42.06,42.02,42.05,689256.0,36.5296,36.5557,36.521,36.547,689256.0
2019-10-18 13:25:00,42.04,42.05,42.02,42.03,209541.0,36.5383,36.547,36.521,36.5296,209541.0
2019-10-18 13:30:00,42.03,42.04,42.02,42.04,446471.0,36.5296,36.5383,36.521,36.5383,446471.0
2019-10-18 13:35:00,42.04,42.04,42.03,42.03,86343.0,36.5383,36.5383,36.5296,36.5296,86343.0
2019-10-18 13:40:00,42.03,42.05,42.02,42.04,340465.0,36.5296,36.547,36.521,36.5383,340465.0
2019-10-18 13:45:00,42.04,42.06,42.04,42.05,1284599.0,36.5383,36.5557,36.5383,36.547,1284599.0
2019-10-18 13:50:00,42.05,42.06,42.04,42.05,356647.0,36.547,36.5557,36.5383,36.547,356647.0
2019-10-18 13:55:00,42.05,42.06,42.04,42.06,288786.0,36.547,36.5557,36.5383,36.5557,288786.0
2019-10-18 14:00:00,42.05,42.06,42.03,42.03,238344.0,36.547,36.5557,36.5296,36.5296,238344.0
2019-10-18 14:05:00,42.03,42.04,42.02,42.02,243657.0,36.5296,36.5383,36.521,36.521,243657.0
2019-10-18 14:10:00,42.02,42.03,42.01,42.02,359851.0,36.521,36.5296,36.5123,36.521,359851.0
2019-10-18 14:15:00,42.02,42.03,42.01,42.02,570522.0,36.521,36.5296,36.5123,36.521,570522.0
2019-10-18 14:20:00,42.02,42.04,42.01,42.02,558690.0,36.521,36.5383,36.5123,36.521,558690.0
2019-10-18 14:25:00,42.02,42.03,42.0,42.03,335576.0,36.521,36.5296,36.5036,36.5296,335576.0
2019-10-18 14:30:00,42.03,42.03,42.01,42.02,310737.0,36.5296,36.5296,36.5123,36.521,310737.0
2019-10-18 14:35:00,42.02,42.02,42.01,42.02,214320.0,36.521,36.521,36.5123,36.521,214320.0
2019-10-18 14:40:00,42.02,42.02,42.01,42.02,92263.0,36.521,36.521,36.5123,36.521,92263.0
2019-10-18 14:45:00,42.02,42.02,42.0,42.01,258048.0,36.521,36.521,36.5036,36.5123,258048.0
2019-10-18 14:50:00,42.01,42.02,42.0,42.01,340814.0,36.5123,36.521,36.5036,36.5123,340814.0
2019-10-18 14:55:00,42.01,42.01,42.0,42.01,165597.0,36.5123,36.5123,36.5036,36.5123,165597.0
2019-10-18 15:00:00,42.01,42.02,41.99,42.02,667783.0,36.5123,36.521,36.4949,36.521,667783.0
2019-10-18 15:05:00,42.02,42.03,42.01,42.01,226771.0,36.521,36.5296,36.5123,36.5123,226771.0
2019-10-18 15:10:00,42.02,42.04,42.0,42.04,469784.0,36.521,36.5383,36.5036,36.5383,469784.0
2019-10-18 15:15:00,42.04,42.05,42.01,42.03,1163936.0,36.5383,36.547,36.5123,36.5296,1163936.0
2019-10-18 15:20:00,42.04,42.05,42.02,42.02,866129.0,36.5383,36.547,36.521,36.521,866129.0
2019-10-18 15:25:00,42.02,42.04,42.01,42.01,203679.0,36.521,36.5383,36.5123,36.5123,203679.0
2019-10-18 15:30:00,42.02,42.02,42.0,42.01,246900.0,36.521,36.521,36.5036,36.5123,246900.0
2019-10-18 15:35:00,42.01,42.01,41.99,42.01,240908.0,36.5123,36.5123,36.4949,36.5123,240908.0
2019-10-18 15:40:00,42.01,42.01,41.98,42.0,984044.0,36.5123,36.5123,36.4862,36.5036,984044.0
2019-10-18 15:45:00,42.0,42.0,41.97,41.98,1087307.0,36.5036,36.5036,36.4775,36.4862,1087307.0
2019-10-18 15:50:00,41.98,42.0,41.97,41.98,1958631.0,36.4862,36.5036,36.4775,36.4862,1958631.0
2019-10-18 15:55:00,41.98,41.98,41.94,41.95,6525893.0,36.4862,36.4862,36.4514,36.4601,6525893.0
2019-10-21 09:30:00,42.16,42.19,42.09,42.11,569684.0,36.6426,36.6687,36.5818,36.5992,569684.0
2019-10-21 09:35:00,42.11,42.17,42.1,42.13,740863.0,36.5992,36.6513,36.5905,36.6166,740863.0
2019-10-21 09:40:00,42.13,42.17,42.12,42.16,432420.0,36.6166,36.6513,36.6079,36.6426,432420.0
2019-10-21 09:45:00,42.17,42.18,42.13,42.16,356946.0,36.6513,36.66,36.6166,36.6426,356946.0
2019-10-21 09:50:00,42.16,42.23,42.15,42.21,1018025.0,36.6426,36.7035,36.6339,36.6861,1018025.0
2019-10-21 09:55:00,42.22,42.24,42.19,42.22,380439.0,36.6948,36.7122,36.6687,36.6948,380439.0
2019-10-21 10:00:00,42.22,42.23,42.16,42.18,272809.0,36.6948,36.7035,36.6426,36.66,272809.0
2019-10-21 10:05:00,42.18,42.19,42.15,42.18,332691.0,36.66,36.6687,36.6339,36.66,332691.0
2019-10-21 10:10:00,42.18,42.21,42.17,42.2,411172.0,36.66,36.6861,36.6513,36.6774,411172.0
2019-10-21 10:15:00,42.21,42.21,42.18,42.2,494207.0,36.6861,36.6861,36.66,36.6774,494207.0
2019-10-21 10:20:00,42.2,42.21,42.19,42.2,237012.0,36.6774,36.6861,36.6687,36.6774,237012.0
2019-10-21 10:25:00,42.2,42.22,42.19,42.21,135869.0,36.6774,36.6948,36.6687,36.6861,135869.0
2019-10-21 10:30:00,42.21,42.22,42.19,42.2,119925.0,36.6861,36.6948,36.6687,36.6774,119925.0
2019-10-21 10:35:00,42.19,42.2,42.17,42.18,214968.0,36.6687,36.6774,36.6513,36.66,214968.0
2019-10-21 10:40:00,42.18,42.19,42.17,42.18,214089.0,36.66,36.6687,36.6513,36.66,214089.0
2019-10-21 10:45:00,42.18,42.18,42.14,42.16,173260.0,36.66,36.66,36.6253,36.6426,173260.0
2019-10-21 10:50:00,42.16,42.17,42.14,42.16,155745.0,36.6426,36.6513,36.6253,36.6426,155745.0
2019-10-21 10:55:00,42.17,42.18,42.16,42.17,263570.0,36.6513,36.66,36.6426,36.6513,263570.0
2019-10-21 11:00:00,42.18,42.19,42.16,42.19,292797.0,36.66,36.6687,36.6426,36.6687,292797.0
2019-10-21 11:05:00,42.19,42.2,42.18,42.19,267801.0,36.6687,36.6774,36.66,36.6687,267801.0
2019-10-21 11:10:00,42.19,42.21,42.18,42.2,264599.0,36.6687,36.6861,36.66,36.6774,264599.0
2019-10-21 11:15:00,42.2,42.2,42.17,42.17,110856.0,36.6774,36.6774,36.6513,36.6513,110856.0
2019-10-21 11:20:00,42.17,42.18,42.14,42.14,273931.0,36.6513,36.66,36.6253,36.6253,273931.0
2019-10-21 11:25:00,42.14,42.16,42.13,42.14,331336.0,36.6253,36.6426,36.6166,36.6253,331336.0
2019-10-21 11:30:00,42.14,42.15,42.12,42.12,415815.0,36.6253,36.6339,36.6079,36.6079,415815.0
2019-10-21 11:35:00,42.12,42.13,42.1,42.13,357356.0,36.6079,36.6166,36.5905,36.6166,357356.0
2019-10-21 11:40:00,42.13,42.15,42.12,42.14,1129729.0,36.6166,36.6339,36.6079,36.6253,1129729.0
2019-10-21 11:45:00,42.14,42.17,42.13,42.16,421782.0,36.6253,36.6513,36.6166,36.6426,421782.0
2019-10-21 11:50:00,42.16,42.19,42.15,42.19,171306.0,36.6426,36.6687,36.6339,36.6687,171306.0
2019-10-21 11:55:00,42.18,42.19,42.17,42.19,290971.0,36.66,36.6687,36.6513,36.6687,290971.0
2019-10-21 12:00:00,42.19,42.19,42.16,42.17,179960.0,36.6687,36.6687,36.6426,36.6513,179960.0
2019-10-21 12:05:00,42.16,42.2,42.16,42.2,339969.0,36.6426,36.6774,36.6426,36.6774,339969.0
2019-10-21 12:10:00,42.21,42.21,42.19,42.21,114452.0,36.6861,36.6861,36.6687,36.6861,114452.0
2019-10-21 12:15:00,42.21,42.23,42.2,42.21,815604.0,36.6861,36.7035,36.6774,36.6861,815604.0
2019-10-21 12:20:00,42.21,42.23,42.2,42.23,353382.0,36.6861,36.7035,36.6774,36.7035,353382.0
2019-10-21 12:25:00,42.23,42.23,42.22,42.23,101707.0,36.7035,36.7035,36.6948,36.7035,101707.0
2019-10-21 12:30:00,42.23,42.24,42.22,42.22,268360.0,36.7035,36.7122,36.6948,36.6948,268360.0
2019-10-21 12:35:00,42.22,42.23,42.21,42.23,173158.0,36.6948,36.7035,36.6861,36.7035,173158.0
2019-10-21 12:40:00,42.23,42.23,42.21,42.23,100264.0,36.7035,36.7035,36.6861,36.7035,100264.0
2019-10-21 12:45:00,42.23,42.23,42.22,42.23,265994.0,36.7035,36.7035,36.6948,36.7035,265994.0
2019-10-21 12:50:00,42.23,42.25,42.23,42.23,487961.0,36.7035,36.7209,36.7035,36.7035,487961.0
2019-10-21 12:55:00,42.23,42.24,42.22,42.23,138917.0,36.7035,36.7122,36.6948,36.7035,138917.0
2019-10-21 13:00:00,42.23,42.24,42.22,42.23,220744.0,36.7035,36.7122,36.6948,36.7035,220744.0
2019-10-21 13:05:00,42.23,42.23,42.21,42.21,314811.0,36.7035,36.7035,36.6861,36.6861,314811.0
2019-10-21 13:10:00,42.21,42.22,42.2,42.22,87376.0,36.6861,36.6948,36.6774,36.6948,87376.0
2019-10-21 13:15:00,42.22,42.23,42.21,42.23,481243.0,36.6948,36.7035,36.6861,36.7035,481243.0
2019-10-21 13:20:00,42.23,42.23,42.2,42.21,89208.0,36.7035,36.7035,36.6774,36.6861,89208.0
2019-10-21 13:25:00,42.21,42.22,42.19,42.21,173937.0,36.6861,36.6948,36.6687,36.6861,173937.0
2019-10-21 13:30:00,42.21,42.21,42.2,42.21,135060.0,36.6861,36.6861,36.6774,36.6861,135060.0
2019-10-21 13:35:00,42.21,42.22,42.2,42.21,146203.0,36.6861,36.6948,36.6774,36.6861,146203.0
2019-10-21 13:40:00,42.21,42.21,42.2,42.21,134559.0,36.6861,36.6861,36.6774,36.6861,134559.0
2019-10-21 13:45:00,42.21,42.22,42.2,42.21,170524.0,36.6861,36.6948,36.6774,36.6861,170524.0
2019-10-21 13:50:00,42.21,42.22,42.2,42.22,73260.0,36.6861,36.6948,36.6774,36.6948,73260.0
2019-10-21 13:55:00,42.22,42.23,42.21,42.22,127573.0,36.6948,36.7035,36.6861,36.6948,127573.0
2019-10-21 14:00:00,42.23,42.24,42.22,42.24,133877.0,36.7035,36.7122,36.6948,36.7122,133877.0
2019-10-21 14:05:00,42.24,42.26,42.23,42.26,382570.0,36.7122,36.7295,36.7035,36.7295,382570.0
2019-10-21 14:10:00,42.26,42.26,42.24,42.24,180822.0,36.7295,36.7295,36.7122,36.7122,180822.0
2019-10-21 14:15:00,42.25,42.26,42.24,42.26,136812.0,36.7209,36.7295,36.7122,36.7295,136812.0
2019-10-21 14:20:00,42.25,42.26,42.25,42.26,48925.0,36.7209,36.7295,36.7209,36.7295,48925.0
2019-10-21 14:25:00,42.26,42.26,42.25,42.26,91412.0,36.7295,36.7295,36.7209,36.7295,91412.0
2019-10-21 14:30:00,42.26,42.26,42.24,42.25,159082.0,36.7295,36.7295,36.7122,36.7209,159082.0
2019-10-21 14:35:00,42.24,42.26,42.24,42.25,100959.0,36.7122,36.7295,36.7122,36.7209,100959.0
2019-10-21 14:40:00,42.26,42.26,42.24,42.25,88445.0,36.7295,36.7295,36.7122,36.7209,88445.0
2019-10-21 14:45:00,42.25,42.25,42.24,42.24,53570.0,36.7209,36.7209,36.7122,36.7122,53570.0
2019-10-21 14:50:00,42.25,42.26,42.23,42.26,253854.0,36.7209,36.7295,36.7035,36.7295,253854.0
2019-10-21 14:55:00,42.26,42.26,42.25,42.26,130367.0,36.7295,36.7295,36.7209,36.7295,130367.0
2019-10-21 15:00:00,42.26,42.27,42.25,42.26,347602.0,36.7295,36.7382,36.7209,36.7295,347602.0
2019-10-21 15:05:00,42.26,42.26,42.24,42.25,106641.0,36.7295,36.7295,36.7122,36.7209,106641.0
2019-10-21 15:10:00,42.25,42.27,42.24,42.27,178847.0,36.7209,36.7382,36.7122,36.7382,178847.0
2019-10-21 15:15:00,42.27,42.27,42.26,42.27,72138.0,36.7382,36.7382,36.7295,36.7382,72138.0
2019-10-21 15:20:00,42.27,42.27,42.26,42.27,218277.0,36.7382,36.7382,36.7295,36.7382,218277.0
2019-10-21 15:25:00,42.27,42.28,42.26,42.28,174918.0,36.7382,36.7469,36.7295,36.7469,174918.0
2019-10-21 15:30:00,42.28,42.3,42.28,42.3,569590.0,36.7469,36.7643,36.7469,36.7643,569590.0
2019-10-21 15:35:00,42.3,42.3,42.29,42.3,548895.0,36.7643,36.7643,36.7556,36.7643,548895.0
2019-10-21 15:40:00,42.3,42.32,42.29,42.32,732676.0,36.7643,36.7817,36.7556,36.7817,732676.0
2019-10-21 15:45:00,42.32,42.33,42.3,42.33,1828859.0,36.7817,36.7904,36.7643,36.7904,1828859.0
2019-10-21 15:50:00,42.32,42.35,42.31,42.34,1860981.0,36.7817,36.8078,36.773,36.7991,1860981.0
2019-10-21 15:55:00,42.34,42.37,42.32,42.34,5773576.0,36.7991,36.8252,36.7817,36.7991,5773576.0
2019-10-22 09:30:00,42.39,42.47,42.38,42.46,1249426.0,36.8425,36.9121,36.8338,36.9034,1249426.0
2019-10-22 09:35:00,42.46,42.47,42.43,42.45,629171.0,36.9034,36.9121,36.8773,36.8947,629171.0
2019-10-22 09:40:00,42.45,42.48,42.43,42.47,420021.0,36.8947,36.9208,36.8773,36.9121,420021.0
2019-10-22 09:45:00,42.47,42.51,42.45,42.46,2437525.0,36.9121,36.9468,36.8947,36.9034,2437525.0
2019-10-22 09:50:00,42.46,42.48,42.45,42.48,971896.0,36.9034,36.9208,36.8947,36.9208,971896.0
2019-10-22 09:55:00,42.48,42.49,42.47,42.48,245889.0,36.9208,36.9294,36.9121,36.9208,245889.0
2019-10-22 10:00:00,42.48,42.5,42.46,42.47,1818941.0,36.9208,36.9381,36.9034,36.9121,1818941.0
2019-10-22 10:05:00,42.46,42.49,42.45,42.47,1144819.0,36.9034,36.9294,36.8947,36.9121,1144819.0
2019-10-22 10:10:00,42.48,42.48,42.44,42.45,365948.0,36.9208,36.9208,36.886,36.8947,365948.0
2019-10-22 10:15:00,42.45,42.46,42.44,42.45,436569.0,36.8947,36.9034,36.886,36.8947,436569.0
2019-10-22 10:20:00,42.45,42.46,42.44,42.46,309740.0,36.8947,36.9034,36.886,36.9034,309740.0
2019-10-22 10:25:00,42.46,42.47,42.45,42.46,962985.0,36.9034,36.9121,36.8947,36.9034,962985.0
2019-10-22 10:30:00,42.46,42.49,42.45,42.46,446188.0,36.9034,36.9294,36.8947,36.9034,446188.0
2019-10-22 10:35:00,42.47,42.47,42.45,42.47,236948.0,36.9121,36.9121,36.8947,36.9121,236948.0
2019-10-22 10:40:00,42.47,42.48,42.45,42.46,172667.0,36.9121,36.9208,36.8947,36.9034,172667.0
2019-10-22 10:45:00,42.46,42.47,42.45,42.46,103033.0,36.9034,36.9121,36.8947,36.9034,103033.0
2019-10-22 10:50:00,42.46,42.47,42.45,42.47,269608.0,36.9034,36.9121,36.8947,36.9121,269608.0
2019-10-22 10:55:00,42.47,42.49,42.45,42.47,317025.0,36.9121,36.9294,36.8947,36.9121,317025.0
2019-10-22 11:00:00,42.47,42.47,42.45,42.47,176248.0,36.9121,36.9121,36.8947,36.9121,176248.0
2019-10-22 11:05:00,42.47,42.5,42.46,42.46,355750.0,36.9121,36.9381,36.9034,36.9034,355750.0
2019-10-22 11:10:00,42.47,42.47,42.43,42.46,698161.0,36.9121,36.9121,36.8773,36.9034,698161.0
2019-10-22 11:15:00,42.46,42.48,42.45,42.47,260025.0,36.9034,36.9208,36.8947,36.9121,260025.0
2019-10-22 11:20:00,42.48,42.5,42.46,42.48,360456.0,36.9208,36.9381,36.9034,36.9208,360456.0
2019-10-22 11:25:00,42.48,42.48,42.44,42.46,503108.0,36.9208,36.9208,36.886,36.9034,503108.0
2019-10-22 11:30:00,42.46,42.47,42.43,42.47,638654.0,36.9034,36.9121,36.8773,36.9121,638654.0
2019-10-22 11:35:00,42.47,42.5,42.46,42.49,328719.0,36.9121,36.9381,36.9034,36.9294,328719.0
2019-10-22 11:40:00,42.49,42.5,42.47,42.5,251750.0,36.9294,36.9381,36.9121,36.9381,251750.0
2019-10-22 11:45:00,42.5,42.51,42.48,42.49,233424.0,36.9381,36.9468,36.9208,36.9294,233424.0
2019-10-22 11:50:00,42.49,42.5,42.48,42.48,1809807.0,36.9294,36.9381,36.9208,36.9208,1809807.0
2019-10-22 11:55:00,42.48,42.49,42.46,42.47,156446.0,36.9208,36.9294,36.9034,36.9121,156446.0
2019-10-22 12:00:00,42.47,42.47,42.45,42.46,517172.0,36.9121,36.9121,36.8947,36.9034,517172.0
2019-10-22 12:05:00,42.46,42.48,42.45,42.48,123876.0,36.9034,36.9208,36.8947,36.9208,123876.0
2019-10-22 12:10:00,42.48,42.48,42.47,42.48,68895.0,36.9208,36.9208,36.9121,36.9208,68895.0
2019-10-22 12:15:00,42.48,42.5,42.47,42.5,90840.0,36.9208,36.9381,36.9121,36.9381,90840.0
2019-10-22 12:20:00,42.5,42.5,42.48,42.48,190807.0,36.9381,36.9381,36.9208,36.9208,190807.0
2019-10-22 12:25:00,42.48,42.49,42.47,42.49,260389.0,36.9208,36.9294,36.9121,36.9294,260389.0
2019-10-22 12:30:00,42.49,42.51,42.48,42.5,201873.0,36.9294,36.9468,36.9208,36.9381,201873.0
2019-10-22 12:35:00,42.5,42.5,42.48,42.5,67024.0,36.9381,36.9381,36.9208,36.9381,67024.0
2019-10-22 12:40:00,42.5,42.52,42.49,42.52,406864.0,36.9381,36.9555,36.9294,36.9555,406864.0
2019-10-22 12:45:00,42.52,42.52,42.5,42.51,282796.0,36.9555,36.9555,36.9381,36.9468,282796.0
2019-10-22 12:50:00,42.52,42.52,42.5,42.51,222805.0,36.9555,36.9555,36.9381,36.9468,222805.0
2019-10-22 12:55:00,42.51,42.52,42.5,42.52,181521.0,36.9468,36.9555,36.9381,36.9555,181521.0
2019-10-22 13:00:00,42.52,42.53,42.48,42.5,241820.0,36.9555,36.9642,36.9208,36.9381,241820.0
2019-10-22 13:05:00,42.5,42.5,42.49,42.5,345699.0,36.9381,36.9381,36.9294,36.9381,345699.0
2019-10-22 13:10:00,42.5,42.5,42.48,42.48,206106.0,36.9381,36.9381,36.9208,36.9208,206106.0
2019-10-22 13:15:00,42.48,42.5,42.48,42.49,92257.0,36.9208,36.9381,36.9208,36.9294,92257.0
2019-10-22 13:20:00,42.49,42.5,42.49,42.49,146582.0,36.9294,36.9381,36.9294,36.9294,146582.0
2019-10-22 13:25:00,42.5,42.5,42.49,42.5,86222.0,36.9381,36.9381,36.9294,36.9381,86222.0
2019-10-22 13:30:00,42.5,42.53,42.49,42.52,1185505.0,36.9381,36.9642,36.9294,36.9555,1185505.0
2019-10-22 13:35:00,42.52,42.53,42.51,42.52,329518.0,36.9555,36.9642,36.9468,36.9555,329518.0
2019-10-22 13:40:00,42.53,42.54,42.51,42.52,168589.0,36.9642,36.9729,36.9468,36.9555,168589.0
2019-10-22 13:45:00,42.51,42.52,42.5,42.51,78432.0,36.9468,36.9555,36.9381,36.9468,78432.0
2019-10-22 13:50:00,42.51,42.51,42.49,42.5,1199620.0,36.9468,36.9468,36.9294,36.9381,1199620.0
2019-10-22 13:55:00,42.5,42.51,42.49,42.5,474445.0,36.9381,36.9468,36.9294,36.9381,474445.0
2019-10-22 14:00:00,42.5,42.51,42.46,42.48,2462222.0,36.9381,36.9468,36.9034,36.9208,2462222.0
2019-10-22 14:05:00,42.49,42.5,42.48,42.5,225865.0,36.9294,36.9381,36.9208,36.9381,225865.0
2019-10-22 14:10:00,42.5,42.5,42.48,42.5,373280.0,36.9381,36.9381,36.9208,36.9381,373280.0
2019-10-22 14:15:00,42.5,42.5,42.48,42.49,283907.0,36.9381,36.9381,36.9208,36.9294,283907.0
2019-10-22 14:20:00,42.49,42.49,42.45,42.46,360537.0,36.9294,36.9294,36.8947,36.9034,360537.0
2019-10-22 14:25:00,42.46,42.48,42.42,42.48,545493.0,36.9034,36.9208,36.8686,36.9208,545493.0
2019-10-22 14:30:00,42.48,42.48,42.38,42.41,1358954.0,36.9208,36.9208,36.8338,36.8599,1358954.0
2019-10-22 14:35:00,42.4,42.43,42.39,42.43,338909.0,36.8512,36.8773,36.8425,36.8773,338909.0
2019-10-22 14:40:00,42.43,42.43,42.4,42.41,370427.0,36.8773,36.8773,36.8512,36.8599,370427.0
2019-10-22 14:45:00,42.41,42.42,42.38,42.39,393759.0,36.8599,36.8686,36.8338,36.8425,393759.0
2019-10-22 14:50:00,42.4,42.4,42.36,42.39,575547.0,36.8512,36.8512,36.8165,36.8425,575547.0
2019-10-22 14:55:00,42.39,42.41,42.38,42.4,1421520.0,36.8425,36.8599,36.8338,36.8512,1421520.0
2019-10-22 15:00:00,42.39,42.41,42.36,42.37,542147.0,36.8425,36.8599,36.8165,36.8252,542147.0
2019-10-22 15:05:00,42.37,42.39,42.35,42.39,524949.0,36.8252,36.8425,36.8078,36.8425,524949.0
2019-10-22 15:10:00,42.39,42.4,42.36,42.39,389025.0,36.8425,36.8512,36.8165,36.8425,389025.0
2019-10-22 15:15:00,42.39,42.4,42.34,42.37,3584189.0,36.8425,36.8512,36.7991,36.8252,3584189.0
2019-10-22 15:20:00,42.37,42.39,42.36,42.39,385672.0,36.8252,36.8425,36.8165,36.8425,385672.0
2019-10-22 15:25:00,42.39,42.41,42.38,42.4,587078.0,36.8425,36.8599,36.8338,36.8512,587078.0
2019-10-22 15:30:00,42.4,42.4,42.38,42.39,413075.0,36.8512,36.8512,36.8338,36.8425,413075.0
2019-10-22 15:35:00,42.39,42.4,42.37,42.38,344503.0,36.8425,36.8512,36.8252,36.8338,344503.0
2019-10-22 15:40:00,42.37,42.38,42.35,42.36,410569.0,36.8252,36.8338,36.8078,36.8165,410569.0
2019-10-22 15:45:00,42.36,42.36,42.33,42.35,1490307.0,36.8165,36.8165,36.7904,36.8078,1490307.0
2019-10-22 15:50:00,42.35,42.36,42.33,42.36,1518674.0,36.8078,36.8165,36.7904,36.8165,1518674.0
2019-10-22 15:55:00,42.36,42.41,42.35,42.39,4551272.0,36.8165,36.8599,36.8078,36.8425,4551272.0
2019-10-23 09:30:00,42.22,42.25,42.19,42.23,688181.0,36.6948,36.7209,36.6687,36.7035,688181.0
2019-10-23 09:35:00,42.23,42.28,42.21,42.27,406223.0,36.7035,36.7469,36.6861,36.7382,406223.0
2019-10-23 09:40:00,42.27,42.32,42.27,42.31,790808.0,36.7382,36.7817,36.7382,36.773,790808.0
2019-10-23 09:45:00,42.31,42.34,42.3,42.33,624521.0,36.773,36.7991,36.7643,36.7904,624521.0
2019-10-23 09:50:00,42.33,42.34,42.31,42.31,264000.0,36.7904,36.7991,36.773,36.773,264000.0
2019-10-23 09:55:00,42.31,42.33,42.3,42.33,137793.0,36.773,36.7904,36.7643,36.7904,137793.0
2019-10-23 10:00:00,42.33,42.33,42.31,42.32,231766.0,36.7904,36.7904,36.773,36.7817,231766.0
2019-10-23 10:05:00,42.32,42.33,42.28,42.3,267887.0,36.7817,36.7904,36.7469,36.7643,267887.0
2019-10-23 10:10:00,42.3,42.31,42.29,42.3,254775.0,36.7643,36.773,36.7556,36.7643,254775.0
2019-10-23 10:15:00,42.3,42.3,42.26,42.28,274262.0,36.7643,36.7643,36.7295,36.7469,274262.0
2019-10-23 10:20:00,42.28,42.28,42.25,42.26,305304.0,36.7469,36.7469,36.7209,36.7295,305304.0
2019-10-23 10:25:00,42.25,42.26,42.23,42.23,260625.0,36.7209,36.7295,36.7035,36.7035,260625.0
2019-10-23 10:30:00,42.23,42.26,42.2,42.22,620885.0,36.7035,36.7295,36.6774,36.6948,620885.0
2019-10-23 10:35:00,42.22,42.23,42.2,42.22,383593.0,36.6948,36.7035,36.6774,36.6948,383593.0
2019-10-23 10:40:00,42.21,42.22,42.19,42.21,243868.0,36.6861,36.6948,36.6687,36.6861,243868.0
2019-10-23 10:45:00,42.21,42.25,42.2,42.25,346204.0,36.6861,36.7209,36.6774,36.7209,346204.0
2019-10-23 10:50:00,42.25,42.28,42.23,42.27,1063935.0,36.7209,36.7469,36.7035,36.7382,1063935.0
2019-10-23 10:55:00,42.27,42.29,42.26,42.28,2271420.0,36.7382,36.7556,36.7295,36.7469,2271420.0
2019-10-23 11:00:00,42.28,42.3,42.27,42.3,1399534.0,36.7469,36.7643,36.7382,36.7643,1399534.0
2019-10-23 11:05:00,42.3,42.31,42.28,42.29,2486537.0,36.7643,36.773,36.7469,36.7556,2486537.0
2019-10-23 11:10:00,42.29,42.31,42.28,42.3,293080.0,36.7556,36.773,36.7469,36.7643,293080.0
2019-10-23 11:15:00,42.29,42.33,42.29,42.31,416372.0,36.7556,36.7904,36.7556,36.773,416372.0
2019-10-23 11:20:00,42.3,42.33,42.29,42.3,287958.0,36.7643,36.7904,36.7556,36.7643,287958.0
2019-10-23 11:25:00,42.3,42.33,42.29,42.32,206347.0,36.7643,36.7904,36.7556,36.7817,206347.0
2019-10-23 11:30:00,42.32,42.33,42.3,42.32,240670.0,36.7817,36.7904,36.7643,36.7817,240670.0
2019-10-23 11:35:00,42.31,42.32,42.29,42.32,209588.0,36.773,36.7817,36.7556,36.7817,209588.0
2019-10-23 11:40:00,42.32,42.33,42.3,42.33,265673.0,36.7817,36.7904,36.7643,36.7904,265673.0
2019-10-23 11:45:00,42.33,42.34,42.32,42.33,232953.0,36.7904,36.7991,36.7817,36.7904,232953.0
2019-10-23 11:50:00,42.33,42.33,42.3,42.31,116401.0,36.7904,36.7904,36.7643,36.773,116401.0
2019-10-23 11:55:00,42.31,42.32,42.28,42.3,125900.0,36.773,36.7817,36.7469,36.7643,125900.0
2019-10-23 12:00:00,42.3,42.32,42.29,42.3,246600.0,36.7643,36.7817,36.7556,36.7643,246600.0
2019-10-23 12:05:00,42.3,42.31,42.28,42.29,98408.0,36.7643,36.773,36.7469,36.7556,98408.0
2019-10-23 12:10:00,42.29,42.3,42.28,42.3,58318.0,36.7556,36.7643,36.7469,36.7643,58318.0
2019-10-23 12:15:00,42.3,42.3,42.28,42.29,90615.0,36.7643,36.7643,36.7469,36.7556,90615.0
2019-10-23 12:20:00,42.29,42.29,42.26,42.27,71363.0,36.7556,36.7556,36.7295,36.7382,71363.0
2019-10-23 12:25:00,42.27,42.28,42.26,42.28,75399.0,36.7382,36.7469,36.7295,36.7469,75399.0
2019-10-23 12:30:00,42.27,42.29,42.27,42.29,244066.0,36.7382,36.7556,36.7382,36.7556,244066.0
2019-10-23 12:35:00,42.29,42.32,42.28,42.32,149552.0,36.7556,36.7817,36.7469,36.7817,149552.0
2019-10-23 12:40:00,42.32,42.33,42.31,42.32,171208.0,36.7817,36.7904,36.773,36.7817,171208.0
2019-10-23 12:45:00,42.32,42.33,42.31,42.32,63235.0,36.7817,36.7904,36.773,36.7817,63235.0
2019-10-23 12:50:00,42.31,42.33,42.3,42.32,553506.0,36.773,36.7904,36.7643,36.7817,553506.0
2019-10-23 12:55:00,42.32,42.34,42.31,42.33,1468321.0,36.7817,36.7991,36.773,36.7904,1468321.0
2019-10-23 13:00:00,42.33,42.35,42.32,42.32,414126.0,36.7904,36.8078,36.7817,36.7817,414126.0
2019-10-23 13:05:00,42.32,42.34,42.32,42.32,691205.0,36.7817,36.7991,36.7817,36.7817,691205.0
2019-10-23 13:10:00,42.32,42.33,42.28,42.29,660338.0,36.7817,36.7904,36.7469,36.7556,660338.0
2019-10-23 13:15:00,42.29,42.3,42.28,42.3,317600.0,36.7556,36.7643,36.7469,36.7643,317600.0
2019-10-23 13:20:00,42.3,42.32,42.29,42.32,205763.0,36.7643,36.7817,36.7556,36.7817,205763.0
2019-10-23 13:25:00,42.32,42.32,42.31,42.32,77532.0,36.7817,36.7817,36.773,36.7817,77532.0
2019-10-23 13:30:00,42.32,42.33,42.31,42.32,148240.0,36.7817,36.7904,36.773,36.7817,148240.0
2019-10-23 13:35:00,42.32,42.33,42.31,42.32,286840.0,36.7817,36.7904,36.773,36.7817,286840.0
2019-10-23 13:40:00,42.32,42.35,42.31,42.35,1204097.0,36.7817,36.8078,36.773,36.8078,1204097.0
2019-10-23 13:45:00,42.34,42.36,42.34,42.36,2018174.0,36.7991,36.8165,36.7991,36.8165,2018174.0
2019-10-23 13:50:00,42.36,42.37,42.35,42.36,469330.0,36.8165,36.8252,36.8078,36.8165,469330.0
2019-10-23 13:55:00,42.36,42.37,42.35,42.35,157134.0,36.8165,36.8252,36.8078,36.8078,157134.0
2019-10-23 14:00:00,42.35,42.35,42.33,42.34,193566.0,36.8078,36.8078,36.7904,36.7991,193566.0
2019-10-23 14:05:00,42.34,42.35,42.33,42.35,167768.0,36.7991,36.8078,36.7904,36.8078,167768.0
2019-10-23 14:10:00,42.35,42.36,42.33,42.34,140487.0,36.8078,36.8165,36.7904,36.7991,140487.0
2019-10-23 14:15:00,42.34,42.34,42.32,42.33,143862.0,36.7991,36.7991,36.7817,36.7904,143862.0
2019-10-23 14:20:00,42.33,42.34,42.31,42.33,60999.0,36.7904,36.7991,36.773,36.7904,60999.0
2019-10-23 14:25:00,42.33,42.34,42.32,42.33,149468.0,36.7904,36.7991,36.7817,36.7904,149468.0
2019-10-23 14:30:00,42.33,42.34,42.32,42.33,64134.0,36.7904,36.7991,36.7817,36.7904,64134.0
2019-10-23 14:35:00,42.34,42.35,42.32,42.33,374940.0,36.7991,36.8078,36.7817,36.7904,374940.0
2019-10-23 14:40:00,42.33,42.35,42.32,42.34,181944.0,36.7904,36.8078,36.7817,36.7991,181944.0
2019-10-23 14:45:00,42.34,42.36,42.34,42.35,137725.0,36.7991,36.8165,36.7991,36.8078,137725.0
2019-10-23 14:50:00,42.36,42.36,42.34,42.36,185696.0,36.8165,36.8165,36.7991,36.8165,185696.0
2019-10-23 14:55:00,42.36,42.38,42.36,42.38,116007.0,36.8165,36.8338,36.8165,36.8338,116007.0
2019-10-23 15:00:00,42.37,42.38,42.37,42.38,82110.0,36.8252,36.8338,36.8252,36.8338,82110.0
2019-10-23 15:05:00,42.38,42.39,42.37,42.39,104947.0,36.8338,36.8425,36.8252,36.8425,104947.0
2019-10-23 15:10:00,42.39,42.43,42.38,42.39,4116218.0,36.8425,36.8773,36.8338,36.8425,4116218.0
2019-10-23 15:15:00,42.39,42.4,42.39,42.4,135445.0,36.8425,36.8512,36.8425,36.8512,135445.0
2019-10-23 15:20:00,42.4,42.41,42.39,42.4,212946.0,36.8512,36.8599,36.8425,36.8512,212946.0
2019-10-23 15:25:00,42.4,42.42,42.4,42.41,185739.0,36.8512,36.8686,36.8512,36.8599,185739.0
2019-10-23 15:30:00,42.41,42.43,42.41,42.43,277218.0,36.8599,36.8773,36.8599,36.8773,277218.0
2019-10-23 15:35:00,42.43,42.45,42.42,42.43,1401437.0,36.8773,36.8947,36.8686,36.8773,1401437.0
2019-10-23 15:40:00,42.43,42.43,42.4,42.42,513817.0,36.8773,36.8773,36.8512,36.8686,513817.0
2019-10-23 15:45:00,42.41,42.42,42.4,42.41,328325.0,36.8599,36.8686,36.8512,36.8599,328325.0
2019-10-23 15:50:00,42.41,42.42,42.38,42.38,884667.0,36.8599,36.8686,36.8338,36.8338,884667.0
2019-10-23 15:55:00,42.39,42.4,42.38,42.4,1702625.0,36.8425,36.8512,36.8338,36.8512,1702625.0
2019-10-24 09:30:00,42.58,42.59,42.55,42.55,542905.0,37.0077,37.0164,36.9816,36.9816,542905.0
2019-10-24 09:35:00,42.55,42.56,42.51,42.52,574013.0,36.9816,36.9903,36.9468,36.9555,574013.0
2019-10-24 09:40:00,42.52,42.54,42.51,42.54,503609.0,36.9555,36.9729,36.9468,36.9729,503609.0
2019-10-24 09:45:00,42.54,42.55,42.46,42.47,3230464.0,36.9729,36.9816,36.9034,36.9121,3230464.0
2019-10-24 09:50:00,42.46,42.47,42.43,42.45,3735504.0,36.9034,36.9121,36.8773,36.8947,3735504.0
2019-10-24 09:55:00,42.45,42.45,42.41,42.44,2721188.0,36.8947,36.8947,36.8599,36.886,2721188.0
2019-10-24 10:00:00,42.44,42.47,42.43,42.45,1365331.0,36.886,36.9121,36.8773,36.8947,1365331.0
2019-10-24 10:05:00,42.44,42.45,42.42,42.44,1244658.0,36.886,36.8947,36.8686,36.886,1244658.0
2019-10-24 10:10:00,42.44,42.44,42.39,42.41,3203345.0,36.886,36.886,36.8425,36.8599,3203345.0
2019-10-24 10:15:00,42.4,42.43,42.39,42.42,1118707.0,36.8512,36.8773,36.8425,36.8686,1118707.0
2019-10-24 10:20:00,42.42,42.47,42.41,42.47,425447.0,36.8686,36.9121,36.8599,36.9121,425447.0
2019-10-24 10:25:00,42.46,42.49,42.45,42.48,213568.0,36.9034,36.9294,36.8947,36.9208,213568.0
2019-10-24 10:30:00,42.48,42.48,42.44,42.47,332889.0,36.9208,36.9208,36.886,36.9121,332889.0
2019-10-24 10:35:00,42.47,42.49,42.47,42.49,160800.0,36.9121,36.9294,36.9121,36.9294,160800.0
2019-10-24 10:40:00,42.49,42.5,42.46,42.48,529734.0,36.9294,36.9381,36.9034,36.9208,529734.0
2019-10-24 10:45:00,42.48,42.48,42.47,42.47,103453.0,36.9208,36.9208,36.9121,36.9121,103453.0
2019-10-24 10:50:00,42.48,42.48,42.45,42.47,248678.0,36.9208,36.9208,36.8947,36.9121,248678.0
2019-10-24 10:55:00,42.47,42.48,42.45,42.48,488404.0,36.9121,36.9208,36.8947,36.9208,488404.0
2019-10-24 11:00:00,42.48,42.5,42.46,42.47,258593.0,36.9208,36.9381,36.9034,36.9121,258593.0
2019-10-24 11:05:00,42.47,42.51,42.46,42.51,322840.0,36.9121,36.9468,36.9034,36.9468,322840.0
2019-10-24 11:10:00,42.51,42.53,42.49,42.5,258807.0,36.9468,36.9642,36.9294,36.9381,258807.0
2019-10-24 11:15:00,42.51,42.52,42.5,42.51,197120.0,36.9468,36.9555,36.9381,36.9468,197120.0
2019-10-24 11:20:00,42.51,42.51,42.48,42.51,279333.0,36.9468,36.9468,36.9208,36.9468,279333.0
2019-10-24 11:25:00,42.51,42.53,42.49,42.52,710593.0,36.9468,36.9642,36.9294,36.9555,710593.0
2019-10-24 11:30:00,42.52,42.54,42.52,42.52,783498.0,36.9555,36.9729,36.9555,36.9555,783498.0
2019-10-24 11:35:00,42.52,42.54,42.49,42.5,183100.0,36.9555,36.9729,36.9294,36.9381,183100.0
2019-10-24 11:40:00,42.5,42.51,42.48,42.48,234457.0,36.9381,36.9468,36.9208,36.9208,234457.0
2019-10-24 11:45:00,42.49,42.49,42.47,42.47,374020.0,36.9294,36.9294,36.9121,36.9121,374020.0
2019-10-24 11:50:00,42.48,42.52,42.46,42.5,3972929.0,36.9208,36.9555,36.9034,36.9381,3972929.0
2019-10-24 11:55:00,42.5,42.51,42.48,42.51,479942.0,36.9381,36.9468,36.9208,36.9468,479942.0
2019-10-24 12:00:00,42.51,42.52,42.49,42.5,360399.0,36.9468,36.9555,36.9294,36.9381,360399.0
2019-10-24 12:05:00,42.5,42.51,42.41,42.41,2730463.0,36.9381,36.9468,36.8599,36.8599,2730463.0
2019-10-24 12:10:00,42.42,42.43,42.38,42.41,3007699.0,36.8686,36.8773,36.8338,36.8599,3007699.0
2019-10-24 12:15:00,42.41,42.41,42.37,42.4,385025.0,36.8599,36.8599,36.8252,36.8512,385025.0
2019-10-24 12:20:00,42.39,42.41,42.38,42.41,175560.0,36.8425,36.8599,36.8338,36.8599,175560.0
2019-10-24 12:25:00,42.41,42.44,42.4,42.44,488120.0,36.8599,36.886,36.8512,36.886,488120.0
2019-10-24 12:30:00,42.44,42.45,42.43,42.44,188325.0,36.886,36.8947,36.8773,36.886,188325.0
2019-10-24 12:35:00,42.44,42.45,42.43,42.44,137282.0,36.886,36.8947,36.8773,36.886,137282.0
2019-10-24 12:40:00,42.45,42.45,42.41,42.43,330009.0,36.8947,36.8947,36.8599,36.8773,330009.0
2019-10-24 12:45:00,42.43,42.45,42.42,42.45,127919.0,36.8773,36.8947,36.8686,36.8947,127919.0
2019-10-24 12:50:00,42.45,42.46,42.44,42.46,135180.0,36.8947,36.9034,36.886,36.9034,135180.0
2019-10-24 12:55:00,42.46,42.46,42.44,42.45,390786.0,36.9034,36.9034,36.886,36.8947,390786.0
2019-10-24 13:00:00,42.45,42.47,42.44,42.44,844600.0,36.8947,36.9121,36.886,36.886,844600.0
2019-10-24 13:05:00,42.45,42.46,42.43,42.44,120834.0,36.8947,36.9034,36.8773,36.886,120834.0
2019-10-24 13:10:00,42.45,42.46,42.43,42.44,215811.0,36.8947,36.9034,36.8773,36.886,215811.0
2019-10-24 13:15:00,42.45,42.45,42.43,42.45,132211.0,36.8947,36.8947,36.8773,36.8947,132211.0
2019-10-24 13:20:00,42.45,42.45,42.43,42.45,96609.0,36.8947,36.8947,36.8773,36.8947,96609.0
2019-10-24 13:25:00,42.45,42.46,42.44,42.45,138600.0,36.8947,36.9034,36.886,36.8947,138600.0
2019-10-24 13:30:00,42.46,42.46,42.42,42.43,178768.0,36.9034,36.9034,36.8686,36.8773,178768.0
2019-10-24 13:35:00,42.44,42.45,42.43,42.45,60601.0,36.886,36.8947,36.8773,36.8947,60601.0
2019-10-24 13:40:00,42.44,42.46,42.44,42.46,99304.0,36.886,36.9034,36.886,36.9034,99304.0
2019-10-24 13:45:00,42.46,42.47,42.45,42.46,276398.0,36.9034,36.9121,36.8947,36.9034,276398.0
2019-10-24 13:50:00,42.46,42.46,42.43,42.45,201825.0,36.9034,36.9034,36.8773,36.8947,201825.0
2019-10-24 13:55:00,42.44,42.45,42.43,42.44,248206.0,36.886,36.8947,36.8773,36.886,248206.0
2019-10-24 14:00:00,42.44,42.46,42.41,42.42,2147182.0,36.886,36.9034,36.8599,36.8686,2147182.0
2019-10-24 14:05:00,42.42,42.42,42.39,42.41,1578721.0,36.8686,36.8686,36.8425,36.8599,1578721.0
2019-10-24 14:10:00,42.42,42.44,42.41,42.43,125389.0,36.8686,36.886,36.8599,36.8773,125389.0
2019-10-24 14:15:00,42.43,42.44,42.42,42.44,207774.0,36.8773,36.886,36.8686,36.886,207774.0
2019-10-24 14:20:00,42.44,42.44,42.41,42.41,130413.0,36.886,36.886,36.8599,36.8599,130413.0
2019-10-24 14:25:00,42.41,42.42,42.4,42.42,59029.0,36.8599,36.8686,36.8512,36.8686,59029.0
2019-10-24 14:30:00,42.41,42.44,42.41,42.44,118851.0,36.8599,36.886,36.8599,36.886,118851.0
2019-10-24 14:35:00,42.43,42.44,42.41,42.41,125140.0,36.8773,36.886,36.8599,36.8599,125140.0
2019-10-24 14:40:00,42.42,42.44,42.41,42.43,75721.0,36.8686,36.886,36.8599,36.8773,75721.0
2019-10-24 14:45:00,42.43,42.44,42.41,42.41,99894.0,36.8773,36.886,36.8599,36.8599,99894.0
2019-10-24 14:50:00,42.41,42.42,42.41,42.42,185198.0,36.8599,36.8686,36.8599,36.8686,185198.0
2019-10-24 14:55:00,42.41,42.42,42.41,42.42,63362.0,36.8599,36.8686,36.8599,36.8686,63362.0
2019-10-24 15:00:00,42.42,42.44,42.41,42.42,285945.0,36.8686,36.886,36.8599,36.8686,285945.0
2019-10-24 15:05:00,42.43,42.43,42.42,42.43,44507.0,36.8773,36.8773,36.8686,36.8773,44507.0
2019-10-24 15:10:00,42.43,42.44,42.42,42.43,319814.0,36.8773,36.886,36.8686,36.8773,319814.0
2019-10-24 15:15:00,42.44,42.44,42.43,42.44,208271.0,36.886,36.886,36.8773,36.886,208271.0
2019-10-24 15:20:00,42.44,42.45,42.43,42.45,393015.0,36.886,36.8947,36.8773,36.8947,393015.0
2019-10-24 15:25:00,42.45,42.47,42.44,42.44,1625836.0,36.8947,36.9121,36.886,36.886,1625836.0
2019-10-24 15:30:00,42.45,42.45,42.44,42.45,241869.0,36.8947,36.8947,36.886,36.8947,241869.0
2019-10-24 15:35:00,42.45,42.45,42.44,42.45,121992.0,36.8947,36.8947,36.886,36.8947,121992.0
2019-10-24 15:40:00,42.44,42.46,42.44,42.46,151007.0,36.886,36.9034,36.886,36.9034,151007.0
2019-10-24 15:45:00,42.46,42.46,42.44,42.45,722379.0,36.9034,36.9034,36.886,36.8947,722379.0
2019-10-24 15:50:00,42.46,42.47,42.44,42.46,755144.0,36.9034,36.9121,36.886,36.9034,755144.0
2019-10-24 15:55:00,42.46,42.47,42.39,42.39,3937786.0,36.9034,36.9121,36.8425,36.8425,3937786.0
2019-10-25 09:30:00,42.4,42.47,42.38,42.46,459450.0,36.8512,36.9121,36.8338,36.9034,459450.0
2019-10-25 09:35:00,42.46,42.49,42.46,42.48,798620.0,36.9034,36.9294,36.9034,36.9208,798620.0
2019-10-25 09:40:00,42.48,42.49,42.46,42.47,352026.0,36.9208,36.9294,36.9034,36.9121,352026.0
2019-10-25 09:45:00,42.48,42.48,42.45,42.48,154649.0,36.9208,36.9208,36.8947,36.9208,154649.0
2019-10-25 09:50:00,42.48,42.49,42.47,42.48,681218.0,36.9208,36.9294,36.9121,36.9208,681218.0
2019-10-25 09:55:00,42.48,42.48,42.46,42.47,137863.0,36.9208,36.9208,36.9034,36.9121,137863.0
2019-10-25 10:00:00,42.47,42.49,42.46,42.48,546463.0,36.9121,36.9294,36.9034,36.9208,546463.0
2019-10-25 10:05:00,42.47,42.49,42.46,42.48,305448.0,36.9121,36.9294,36.9034,36.9208,305448.0
2019-10-25 10:10:00,42.48,42.5,42.46,42.5,1167960.0,36.9208,36.9381,36.9034,36.9381,1167960.0
2019-10-25 10:15:00,42.5,42.51,42.49,42.5,745436.0,36.9381,36.9468,36.9294,36.9381,745436.0
2019-10-25 10:20:00,42.5,42.53,42.49,42.52,381721.0,36.9381,36.9642,36.9294,36.9555,381721.0
2019-10-25 10:25:00,42.53,42.53,42.51,42.52,138226.0,36.9642,36.9642,36.9468,36.9555,138226.0
2019-10-25 10:30:00,42.51,42.52,42.49,42.5,219405.0,36.9468,36.9555,36.9294,36.9381,219405.0
2019-10-25 10:35:00,42.49,42.52,42.49,42.51,161171.0,36.9294,36.9555,36.9294,36.9468,161171.0
2019-10-25 10:40:00,42.51,42.52,42.5,42.5,159433.0,36.9468,36.9555,36.9381,36.9381,159433.0
2019-10-25 10:45:00,42.5,42.54,42.48,42.54,520498.0,36.9381,36.9729,36.9208,36.9729,520498.0
2019-10-25 10:50:00,42.53,42.56,42.51,42.55,1194926.0,36.9642,36.9903,36.9468,36.9816,1194926.0
2019-10-25 10:55:00,42.55,42.58,42.55,42.58,1691237.0,36.9816,37.0077,36.9816,37.0077,1691237.0
2019-10-25 11:00:00,42.58,42.61,42.52,42.54,3538618.0,37.0077,37.0337,36.9555,36.9729,3538618.0
2019-10-25 11:05:00,42.54,42.58,42.54,42.56,1063804.0,36.9729,37.0077,36.9729,36.9903,1063804.0
2019-10-25 11:10:00,42.56,42.61,42.55,42.59,283999.0,36.9903,37.0337,36.9816,37.0164,283999.0
2019-10-25 11:15:00,42.59,42.61,42.59,42.6,388837.0,37.0164,37.0337,37.0164,37.0251,388837.0
2019-10-25 11:20:00,42.61,42.65,42.6,42.64,1681577.0,37.0337,37.0685,37.0251,37.0598,1681577.0
2019-10-25 11:25:00,42.64,42.68,42.63,42.66,1545534.0,37.0598,37.0946,37.0511,37.0772,1545534.0
2019-10-25 11:30:00,42.67,42.67,42.65,42.67,298564.0,37.0859,37.0859,37.0685,37.0859,298564.0
2019-10-25 11:35:00,42.66,42.69,42.66,42.69,687452.0,37.0772,37.1033,37.0772,37.1033,687452.0
2019-10-25 11:40:00,42.68,42.73,42.68,42.72,1277911.0,37.0946,37.138,37.0946,37.1293,1277911.0
2019-10-25 11:45:00,42.72,42.72,42.69,42.7,438146.0,37.1293,37.1293,37.1033,37.112,438146.0
2019-10-25 11:50:00,42.7,42.71,42.68,42.69,556274.0,37.112,37.1207,37.0946,37.1033,556274.0
2019-10-25 11:55:00,42.69,42.7,42.66,42.67,426362.0,37.1033,37.112,37.0772,37.0859,426362.0
2019-10-25 12:00:00,42.67,42.68,42.66,42.66,197095.0,37.0859,37.0946,37.0772,37.0772,197095.0
2019-10-25 12:05:00,42.66,42.68,42.65,42.67,341143.0,37.0772,37.0946,37.0685,37.0859,341143.0
2019-10-25 12:10:00,42.67,42.68,42.66,42.66,194680.0,37.0859,37.0946,37.0772,37.0772,194680.0
2019-10-25 12:15:00,42.66,42.68,42.65,42.68,168770.0,37.0772,37.0946,37.0685,37.0946,168770.0
2019-10-25 12:20:00,42.68,42.68,42.66,42.67,94735.0,37.0946,37.0946,37.0772,37.0859,94735.0
2019-10-25 12:25:00,42.67,42.68,42.66,42.68,188232.0,37.0859,37.0946,37.0772,37.0946,188232.0
2019-10-25 12:30:00,42.68,42.68,42.65,42.66,293269.0,37.0946,37.0946,37.0685,37.0772,293269.0
2019-10-25 12:35:00,42.66,42.67,42.65,42.66,112643.0,37.0772,37.0859,37.0685,37.0772,112643.0
2019-10-25 12:40:00,42.66,42.66,42.64,42.65,235176.0,37.0772,37.0772,37.0598,37.0685,235176.0
2019-10-25 12:45:00,42.65,42.65,42.63,42.65,980203.0,37.0685,37.0685,37.0511,37.0685,980203.0
2019-10-25 12:50:00,42.65,42.66,42.64,42.65,657572.0,37.0685,37.0772,37.0598,37.0685,657572.0
2019-10-25 12:55:00,42.65,42.65,42.64,42.65,271859.0,37.0685,37.0685,37.0598,37.0685,271859.0
2019-10-25 13:00:00,42.65,42.66,42.65,42.66,354238.0,37.0685,37.0772,37.0685,37.0772,354238.0
2019-10-25 13:05:00,42.66,42.67,42.65,42.66,250956.0,37.0772,37.0859,37.0685,37.0772,250956.0
2019-10-25 13:10:00,42.66,42.68,42.66,42.66,325745.0,37.0772,37.0946,37.0772,37.0772,325745.0
2019-10-25 13:15:00,42.67,42.68,42.66,42.68,314757.0,37.0859,37.0946,37.0772,37.0946,314757.0
2019-10-25 13:20:00,42.68,42.69,42.67,42.68,304686.0,37.0946,37.1033,37.0859,37.0946,304686.0
2019-10-25 13:25:00,42.68,42.7,42.67,42.69,921134.0,37.0946,37.112,37.0859,37.1033,921134.0
2019-10-25 13:30:00,42.69,42.7,42.66,42.68,308801.0,37.1033,37.112,37.0772,37.0946,308801.0
2019-10-25 13:35:00,42.68,42.68,42.67,42.68,168856.0,37.0946,37.0946,37.0859,37.0946,168856.0
2019-10-25 13:40:00,42.67,42.69,42.66,42.69,182172.0,37.0859,37.1033,37.0772,37.1033,182172.0
2019-10-25 13:45:00,42.69,42.69,42.67,42.69,144820.0,37.1033,37.1033,37.0859,37.1033,144820.0
2019-10-25 13:50:00,42.69,42.7,42.68,42.69,587716.0,37.1033,37.112,37.0946,37.1033,587716.0
2019-10-25 13:55:00,42.69,42.7,42.68,42.69,102333.0,37.1033,37.112,37.0946,37.1033,102333.0
2019-10-25 14:00:00,42.69,42.69,42.62,42.63,1316639.0,37.1033,37.1033,37.0424,37.0511,1316639.0
2019-10-25 14:05:00,42.63,42.64,42.62,42.63,193631.0,37.0511,37.0598,37.0424,37.0511,193631.0
2019-10-25 14:10:00,42.63,42.66,42.62,42.66,327832.0,37.0511,37.0772,37.0424,37.0772,327832.0
2019-10-25 14:15:00,42.66,42.66,42.65,42.65,209780.0,37.0772,37.0772,37.0685,37.0685,209780.0
2019-10-25 14:20:00,42.66,42.67,42.65,42.66,165472.0,37.0772,37.0859,37.0685,37.0772,165472.0
2019-10-25 14:25:00,42.66,42.67,42.66,42.66,319391.0,37.0772,37.0859,37.0772,37.0772,319391.0
2019-10-25 14:30:00,42.66,42.67,42.64,42.65,501748.0,37.0772,37.0859,37.0598,37.0685,501748.0
2019-10-25 14:35:00,42.64,42.65,42.63,42.64,445034.0,37.0598,37.0685,37.0511,37.0598,445034.0
2019-10-25 14:40:00,42.64,42.66,42.63,42.65,92899.0,37.0598,37.0772,37.0511,37.0685,92899.0
2019-10-25 14:45:00,42.65,42.66,42.64,42.65,98824.0,37.0685,37.0772,37.0598,37.0685,98824.0
2019-10-25 14:50:00,42.65,42.66,42.64,42.66,43955.0,37.0685,37.0772,37.0598,37.0772,43955.0
2019-10-25 14:55:00,42.65,42.67,42.65,42.66,95689.0,37.0685,37.0859,37.0685,37.0772,95689.0
2019-10-25 15:00:00,42.66,42.67,42.66,42.66,57787.0,37.0772,37.0859,37.0772,37.0772,57787.0
2019-10-25 15:05:00,42.67,42.67,42.65,42.66,203102.0,37.0859,37.0859,37.0685,37.0772,203102.0
2019-10-25 15:10:00,42.66,42.67,42.65,42.67,167859.0,37.0772,37.0859,37.0685,37.0859,167859.0
2019-10-25 15:15:00,42.67,42.68,42.66,42.68,500281.0,37.0859,37.0946,37.0772,37.0946,500281.0
2019-10-25 15:20:00,42.68,42.68,42.67,42.68,37517.0,37.0946,37.0946,37.0859,37.0946,37517.0
2019-10-25 15:25:00,42.68,42.68,42.67,42.68,257664.0,37.0946,37.0946,37.0859,37.0946,257664.0
2019-10-25 15:30:00,42.68,42.7,42.67,42.7,312245.0,37.0946,37.112,37.0859,37.112,312245.0
2019-10-25 15:35:00,42.7,42.7,42.69,42.69,212474.0,37.112,37.112,37.1033,37.1033,212474.0
2019-10-25 15:40:00,42.7,42.7,42.69,42.7,434575.0,37.112,37.112,37.1033,37.112,434575.0
2019-10-25 15:45:00,42.7,42.7,42.69,42.7,680621.0,37.112,37.112,37.1033,37.112,680621.0
2019-10-25 15:50:00,42.7,42.7,42.67,42.69,1263004.0,37.112,37.112,37.0859,37.1033,1263004.0
2019-10-25 15:55:00,42.68,42.71,42.68,42.7,2848648.0,37.0946,37.1207,37.0946,37.112,2848648.0
2019-10-28 09:30:00,42.9,42.94,42.88,42.94,2200858.0,37.2858,37.3206,37.2684,37.3206,2200858.0
2019-10-28 09:35:00,42.94,42.96,42.93,42.95,2224890.0,37.3206,37.3379,37.3119,37.3292,2224890.0
2019-10-28 09:40:00,42.95,42.98,42.93,42.94,2437724.0,37.3292,37.3553,37.3119,37.3206,2437724.0
2019-10-28 09:45:00,42.94,42.96,42.93,42.95,1037278.0,37.3206,37.3379,37.3119,37.3292,1037278.0
2019-10-28 09:50:00,42.95,42.96,42.92,42.96,1233131.0,37.3292,37.3379,37.3032,37.3379,1233131.0
2019-10-28 09:55:00,42.95,42.96,42.93,42.95,287598.0,37.3292,37.3379,37.3119,37.3292,287598.0
2019-10-28 10:00:00,42.95,42.97,42.94,42.97,875602.0,37.3292,37.3466,37.3206,37.3466,875602.0
2019-10-28 10:05:00,42.97,42.99,42.96,42.98,589286.0,37.3466,37.364,37.3379,37.3553,589286.0
2019-10-28 10:10:00,42.98,42.99,42.97,42.98,176992.0,37.3553,37.364,37.3466,37.3553,176992.0
2019-10-28 10:15:00,42.98,43.0,42.97,42.98,858541.0,37.3553,37.3727,37.3466,37.3553,858541.0
2019-10-28 10:20:00,42.98,43.0,42.98,42.99,408074.0,37.3553,37.3727,37.3553,37.364,408074.0
2019-10-28 10:25:00,42.99,43.0,42.97,42.99,1093379.0,37.364,37.3727,37.3466,37.364,1093379.0
2019-10-28 10:30:00,42.99,43.01,42.98,43.0,479478.0,37.364,37.3814,37.3553,37.3727,479478.0
2019-10-28 10:35:00,43.0,43.0,42.96,42.96,1142303.0,37.3727,37.3727,37.3379,37.3379,1142303.0
2019-10-28 10:40:00,42.96,43.0,42.96,42.99,2029141.0,37.3379,37.3727,37.3379,37.364,2029141.0
2019-10-28 10:45:00,42.99,43.0,42.98,42.98,362088.0,37.364,37.3727,37.3553,37.3553,362088.0
2019-10-28 10:50:00,42.98,42.99,42.93,42.95,738270.0,37.3553,37.364,37.3119,37.3292,738270.0
2019-10-28 10:55:00,42.95,42.96,42.93,42.94,362908.0,37.3292,37.3379,37.3119,37.3206,362908.0
2019-10-28 11:00:00,42.94,42.96,42.93,42.96,295692.0,37.3206,37.3379,37.3119,37.3379,295692.0
2019-10-28 11:05:00,42.95,42.96,42.93,42.94,1498369.0,37.3292,37.3379,37.3119,37.3206,1498369.0
2019-10-28 11:10:00,42.94,42.95,42.93,42.94,748711.0,37.3206,37.3292,37.3119,37.3206,748711.0
2019-10-28 11:15:00,42.94,42.95,42.92,42.94,644096.0,37.3206,37.3292,37.3032,37.3206,644096.0
2019-10-28 11:20:00,42.93,42.94,42.93,42.94,164164.0,37.3119,37.3206,37.3119,37.3206,164164.0
2019-10-28 11:25:00,42.93,42.95,42.92,42.95,206584.0,37.3119,37.3292,37.3032,37.3292,206584.0
2019-10-28 11:30:00,42.95,42.96,42.94,42.96,287543.0,37.3292,37.3379,37.3206,37.3379,287543.0
2019-10-28 11:35:00,42.96,42.98,42.94,42.95,535341.0,37.3379,37.3553,37.3206,37.3292,535341.0
2019-10-28 11:40:00,42.95,42.96,42.94,42.96,189406.0,37.3292,37.3379,37.3206,37.3379,189406.0
2019-10-28 11:45:00,42.96,42.97,42.95,42.97,746470.0,37.3379,37.3466,37.3292,37.3466,746470.0
2019-10-28 11:50:00,42.97,42.97,42.95,42.96,372991.0,37.3466,37.3466,37.3292,37.3379,372991.0
2019-10-28 11:55:00,42.96,42.98,42.95,42.97,1204743.0,37.3379,37.3553,37.3292,37.3466,1204743.0
2019-10-28 12:00:00,42.97,42.98,42.96,42.98,440124.0,37.3466,37.3553,37.3379,37.3553,440124.0
2019-10-28 12:05:00,42.98,42.98,42.97,42.98,205874.0,37.3553,37.3553,37.3466,37.3553,205874.0
2019-10-28 12:10:00,42.98,42.99,42.97,42.98,518901.0,37.3553,37.364,37.3466,37.3553,518901.0
2019-10-28 12:15:00,42.99,42.99,42.98,42.99,159358.0,37.364,37.364,37.3553,37.364,159358.0
2019-10-28 12:20:00,42.99,43.01,42.98,43.0,201644.0,37.364,37.3814,37.3553,37.3727,201644.0
2019-10-28 12:25:00,43.0,43.01,42.99,43.0,298074.0,37.3727,37.3814,37.364,37.3727,298074.0
2019-10-28 12:30:00,43.0,43.01,42.98,43.0,1179177.0,37.3727,37.3814,37.3553,37.3727,1179177.0
2019-10-28 12:35:00,43.0,43.01,42.99,43.01,1006437.0,37.3727,37.3814,37.364,37.3814,1006437.0
2019-10-28 12:40:00,43.01,43.01,42.99,43.01,258980.0,37.3814,37.3814,37.364,37.3814,258980.0
2019-10-28 12:45:00,43.01,43.03,43.0,43.02,1344292.0,37.3814,37.3988,37.3727,37.3901,1344292.0
2019-10-28 12:50:00,43.02,43.03,43.02,43.02,833004.0,37.3901,37.3988,37.3901,37.3901,833004.0
2019-10-28 12:55:00,43.02,43.03,43.0,43.01,389655.0,37.3901,37.3988,37.3727,37.3814,389655.0
2019-10-28 13:00:00,43.01,43.02,43.0,43.02,238499.0,37.3814,37.3901,37.3727,37.3901,238499.0
2019-10-28 13:05:00,43.02,43.02,43.0,43.02,232150.0,37.3901,37.3901,37.3727,37.3901,232150.0
2019-10-28 13:10:00,43.02,43.03,43.01,43.02,483267.0,37.3901,37.3988,37.3814,37.3901,483267.0
2019-10-28 13:15:00,43.02,43.04,43.02,43.04,169727.0,37.3901,37.4075,37.3901,37.4075,169727.0
2019-10-28 13:20:00,43.04,43.04,43.03,43.04,263932.0,37.4075,37.4075,37.3988,37.4075,263932.0
2019-10-28 13:25:00,43.04,43.05,43.04,43.05,262263.0,37.4075,37.4162,37.4075,37.4162,262263.0
2019-10-28 13:30:00,43.05,43.05,43.04,43.05,136368.0,37.4162,37.4162,37.4075,37.4162,136368.0
2019-10-28 13:35:00,43.05,43.06,43.04,43.06,321930.0,37.4162,37.4249,37.4075,37.4249,321930.0
2019-10-28 13:40:00,43.05,43.06,43.04,43.05,1015530.0,37.4162,37.4249,37.4075,37.4162,1015530.0
2019-10-28 13:45:00,43.05,43.06,43.04,43.05,264482.0,37.4162,37.4249,37.4075,37.4162,264482.0
2019-10-28 13:50:00,43.05,43.06,43.05,43.05,105288.0,37.4162,37.4249,37.4162,37.4162,105288.0
2019-10-28 13:55:00,43.05,43.06,43.02,43.04,1412351.0,37.4162,37.4249,37.3901,37.4075,1412351.0
2019-10-28 14:00:00,43.04,43.05,43.03,43.04,99084.0,37.4075,37.4162,37.3988,37.4075,99084.0
2019-10-28 14:05:00,43.04,43.05,43.03,43.04,131962.0,37.4075,37.4162,37.3988,37.4075,131962.0
2019-10-28 14:10:00,43.04,43.05,43.03,43.05,215947.0,37.4075,37.4162,37.3988,37.4162,215947.0
2019-10-28 14:15:00,43.05,43.06,43.04,43.05,237252.0,37.4162,37.4249,37.4075,37.4162,237252.0
2019-10-28 14:20:00,43.05,43.05,43.04,43.05,167735.0,37.4162,37.4162,37.4075,37.4162,167735.0
2019-10-28 14:25:00,43.05,43.05,43.03,43.03,222492.0,37.4162,37.4162,37.3988,37.3988,222492.0
2019-10-28 14:30:00,43.03,43.04,43.03,43.04,71081.0,37.3988,37.4075,37.3988,37.4075,71081.0
2019-10-28 14:35:00,43.04,43.04,43.03,43.04,147971.0,37.4075,37.4075,37.3988,37.4075,147971.0
2019-10-28 14:40:00,43.04,43.05,43.03,43.05,156087.0,37.4075,37.4162,37.3988,37.4162,156087.0
2019-10-28 14:45:00,43.05,43.05,43.03,43.04,304459.0,37.4162,37.4162,37.3988,37.4075,304459.0
2019-10-28 14:50:00,43.04,43.05,43.03,43.05,187183.0,37.4075,37.4162,37.3988,37.4162,187183.0
2019-10-28 14:55:00,43.04,43.05,43.03,43.04,236161.0,37.4075,37.4162,37.3988,37.4075,236161.0
2019-10-28 15:00:00,43.04,43.05,43.02,43.04,324035.0,37.4075,37.4162,37.3901,37.4075,324035.0
2019-10-28 15:05:00,43.04,43.04,43.02,43.03,230155.0,37.4075,37.4075,37.3901,37.3988,230155.0
2019-10-28 15:10:00,43.02,43.04,43.02,43.04,49578.0,37.3901,37.4075,37.3901,37.4075,49578.0
2019-10-28 15:15:00,43.04,43.04,43.02,43.02,751546.0,37.4075,37.4075,37.3901,37.3901,751546.0
2019-10-28 15:20:00,43.03,43.03,43.01,43.02,362044.0,37.3988,37.3988,37.3814,37.3901,362044.0
2019-10-28 15:25:00,43.02,43.02,43.01,43.01,142151.0,37.3901,37.3901,37.3814,37.3814,142151.0
2019-10-28 15:30:00,43.01,43.01,43.0,43.0,352299.0,37.3814,37.3814,37.3727,37.3727,352299.0
2019-10-28 15:35:00,43.01,43.01,42.97,42.97,447735.0,37.3814,37.3814,37.3466,37.3466,447735.0
2019-10-28 15:40:00,42.97,42.98,42.96,42.97,320367.0,37.3466,37.3553,37.3379,37.3466,320367.0
2019-10-28 15:45:00,42.97,42.98,42.95,42.98,1247419.0,37.3466,37.3553,37.3292,37.3553,1247419.0
2019-10-28 15:50:00,42.97,42.98,42.95,42.97,1128284.0,37.3466,37.3553,37.3292,37.3466,1128284.0
2019-10-28 15:55:00,42.97,42.99,42.94,42.97,4173483.0,37.3466,37.364,37.3206,37.3466,4173483.0
2019-10-29 09:30:00,42.73,42.76,42.7,42.73,989088.0,37.138,37.1641,37.112,37.138,989088.0
2019-10-29 09:35:00,42.73,42.74,42.7,42.73,417516.0,37.138,37.1467,37.112,37.138,417516.0
2019-10-29 09:40:00,42.74,42.74,42.69,42.72,469307.0,37.1467,37.1467,37.1033,37.1293,469307.0
2019-10-29 09:45:00,42.72,42.73,42.7,42.72,591444.0,37.1293,37.138,37.112,37.1293,591444.0
2019-10-29 09:50:00,42.72,42.75,42.71,42.73,284837.0,37.1293,37.1554,37.1207,37.138,284837.0
2019-10-29 09:55:00,42.73,42.75,42.72,42.73,266022.0,37.138,37.1554,37.1293,37.138,266022.0
2019-10-29 10:00:00,42.73,42.75,42.72,42.72,227334.0,37.138,37.1554,37.1293,37.1293,227334.0
2019-10-29 10:05:00,42.72,42.73,42.7,42.71,432177.0,37.1293,37.138,37.112,37.1207,432177.0
2019-10-29 10:10:00,42.71,42.75,42.71,42.74,795193.0,37.1207,37.1554,37.1207,37.1467,795193.0
2019-10-29 10:15:00,42.75,42.75,42.72,42.74,2142491.0,37.1554,37.1554,37.1293,37.1467,2142491.0
2019-10-29 10:20:00,42.74,42.78,42.73,42.77,977878.0,37.1467,37.1815,37.138,37.1728,977878.0
2019-10-29 10:25:00,42.77,42.78,42.74,42.76,816840.0,37.1728,37.1815,37.1467,37.1641,816840.0
2019-10-29 10:30:00,42.76,42.79,42.74,42.77,925864.0,37.1641,37.1902,37.1467,37.1728,925864.0
2019-10-29 10:35:00,42.77,42.78,42.75,42.77,239529.0,37.1728,37.1815,37.1554,37.1728,239529.0
2019-10-29 10:40:00,42.77,42.82,42.77,42.82,319376.0,37.1728,37.2163,37.1728,37.2163,319376.0
2019-10-29 10:45:00,42.82,42.86,42.81,42.82,2430163.0,37.2163,37.251,37.2076,37.2163,2430163.0
2019-10-29 10:50:00,42.82,42.83,42.77,42.79,227129.0,37.2163,37.225,37.1728,37.1902,227129.0
2019-10-29 10:55:00,42.79,42.81,42.78,42.81,341560.0,37.1902,37.2076,37.1815,37.2076,341560.0
2019-10-29 11:00:00,42.81,42.82,42.79,42.82,605957.0,37.2076,37.2163,37.1902,37.2163,605957.0
2019-10-29 11:05:00,42.82,42.82,42.8,42.82,332750.0,37.2163,37.2163,37.1989,37.2163,332750.0
2019-10-29 11:10:00,42.82,42.83,42.79,42.8,481929.0,37.2163,37.225,37.1902,37.1989,481929.0
2019-10-29 11:15:00,42.8,42.82,42.79,42.8,164578.0,37.1989,37.2163,37.1902,37.1989,164578.0
2019-10-29 11:20:00,42.8,42.81,42.76,42.77,119776.0,37.1989,37.2076,37.1641,37.1728,119776.0
2019-10-29 11:25:00,42.77,42.8,42.76,42.8,90875.0,37.1728,37.1989,37.1641,37.1989,90875.0
2019-10-29 11:30:00,42.8,42.82,42.79,42.8,372749.0,37.1989,37.2163,37.1902,37.1989,372749.0
2019-10-29 11:35:00,42.8,42.81,42.77,42.8,143738.0,37.1989,37.2076,37.1728,37.1989,143738.0
2019-10-29 11:40:00,42.79,42.8,42.78,42.8,547744.0,37.1902,37.1989,37.1815,37.1989,547744.0
2019-10-29 11:45:00,42.79,42.82,42.79,42.82,94827.0,37.1902,37.2163,37.1902,37.2163,94827.0
2019-10-29 11:50:00,42.82,42.84,42.8,42.84,319214.0,37.2163,37.2336,37.1989,37.2336,319214.0
2019-10-29 11:55:00,42.84,42.84,42.73,42.76,907145.0,37.2336,37.2336,37.138,37.1641,907145.0
2019-10-29 12:00:00,42.76,42.78,42.71,42.75,3092041.0,37.1641,37.1815,37.1207,37.1554,3092041.0
2019-10-29 12:05:00,42.75,42.77,42.73,42.76,822359.0,37.1554,37.1728,37.138,37.1641,822359.0
2019-10-29 12:10:00,42.76,42.76,42.74,42.75,198665.0,37.1641,37.1641,37.1467,37.1554,198665.0
2019-10-29 12:15:00,42.75,42.78,42.74,42.77,371367.0,37.1554,37.1815,37.1467,37.1728,371367.0
2019-10-29 12:20:00,42.77,42.79,42.76,42.78,193182.0,37.1728,37.1902,37.1641,37.1815,193182.0
2019-10-29 12:25:00,42.77,42.79,42.77,42.77,113226.0,37.1728,37.1902,37.1728,37.1728,113226.0
2019-10-29 12:30:00,42.78,42.79,42.76,42.77,148556.0,37.1815,37.1902,37.1641,37.1728,148556.0
2019-10-29 12:35:00,42.77,42.78,42.76,42.77,95917.0,37.1728,37.1815,37.1641,37.1728,95917.0
2019-10-29 12:40:00,42.77,42.78,42.76,42.78,323695.0,37.1728,37.1815,37.1641,37.1815,323695.0
2019-10-29 12:45:00,42.77,42.79,42.77,42.77,347351.0,37.1728,37.1902,37.1728,37.1728,347351.0
2019-10-29 12:50:00,42.77,42.78,42.76,42.77,130236.0,37.1728,37.1815,37.1641,37.1728,130236.0
2019-10-29 12:55:00,42.77,42.78,42.76,42.77,109657.0,37.1728,37.1815,37.1641,37.1728,109657.0
2019-10-29 13:00:00,42.76,42.78,42.76,42.77,76843.0,37.1641,37.1815,37.1641,37.1728,76843.0
2019-10-29 13:05:00,42.77,42.78,42.76,42.78,97845.0,37.1728,37.1815,37.1641,37.1815,97845.0
2019-10-29 13:10:00,42.78,42.79,42.77,42.77,125639.0,37.1815,37.1902,37.1728,37.1728,125639.0
2019-10-29 13:15:00,42.77,42.78,42.75,42.76,182771.0,37.1728,37.1815,37.1554,37.1641,182771.0
2019-10-29 13:20:00,42.76,42.76,42.75,42.75,87748.0,37.1641,37.1641,37.1554,37.1554,87748.0
2019-10-29 13:25:00,42.76,42.76,42.74,42.76,172921.0,37.1641,37.1641,37.1467,37.1641,172921.0
2019-10-29 13:30:00,42.76,42.77,42.75,42.76,88137.0,37.1641,37.1728,37.1554,37.1641,88137.0
2019-10-29 13:35:00,42.76,42.77,42.75,42.76,60972.0,37.1641,37.1728,37.1554,37.1641,60972.0
2019-10-29 13:40:00,42.76,42.77,42.75,42.75,76080.0,37.1641,37.1728,37.1554,37.1554,76080.0
2019-10-29 13:45:00,42.75,42.76,42.74,42.76,92666.0,37.1554,37.1641,37.1467,37.1641,92666.0
2019-10-29 13:50:00,42.75,42.76,42.74,42.75,76638.0,37.1554,37.1641,37.1467,37.1554,76638.0
2019-10-29 13:55:00,42.75,42.76,42.74,42.74,60836.0,37.1554,37.1641,37.1467,37.1467,60836.0
2019-10-29 14:00:00,42.74,42.75,42.72,42.73,77753.0,37.1467,37.1554,37.1293,37.138,77753.0
2019-10-29 14:05:00,42.73,42.76,42.73,42.75,89898.0,37.138,37.1641,37.138,37.1554,89898.0
2019-10-29 14:10:00,42.75,42.76,42.75,42.76,39675.0,37.1554,37.1641,37.1554,37.1641,39675.0
2019-10-29 14:15:00,42.75,42.77,42.75,42.75,115808.0,37.1554,37.1728,37.1554,37.1554,115808.0
2019-10-29 14:20:00,42.76,42.77,42.74,42.76,113506.0,37.1641,37.1728,37.1467,37.1641,113506.0
2019-10-29 14:25:00,42.76,42.77,42.74,42.76,357181.0,37.1641,37.1728,37.1467,37.1641,357181.0
2019-10-29 14:30:00,42.75,42.76,42.75,42.76,47682.0,37.1554,37.1641,37.1554,37.1641,47682.0
2019-10-29 14:35:00,42.75,42.76,42.74,42.76,132180.0,37.1554,37.1641,37.1467,37.1641,132180.0
2019-10-29 14:40:00,42.76,42.76,42.72,42.73,558237.0,37.1641,37.1641,37.1293,37.138,558237.0
2019-10-29 14:45:00,42.73,42.74,42.72,42.74,237992.0,37.138,37.1467,37.1293,37.1467,237992.0
2019-10-29 14:50:00,42.74,42.75,42.73,42.75,115024.0,37.1467,37.1554,37.138,37.1554,115024.0
2019-10-29 14:55:00,42.75,42.75,42.71,42.72,259734.0,37.1554,37.1554,37.1207,37.1293,259734.0
2019-10-29 15:00:00,42.71,42.74,42.71,42.73,291149.0,37.1207,37.1467,37.1207,37.138,291149.0
2019-10-29 15:05:00,42.73,42.74,42.72,42.73,174097.0,37.138,37.1467,37.1293,37.138,174097.0
2019-10-29 15:10:00,42.73,42.75,42.73,42.73,143562.0,37.138,37.1554,37.138,37.138,143562.0
2019-10-29 15:15:00,42.73,42.75,42.73,42.75,97207.0,37.138,37.1554,37.138,37.1554,97207.0
2019-10-29 15:20:00,42.75,42.75,42.72,42.73,296930.0,37.1554,37.1554,37.1293,37.138,296930.0
2019-10-29 15:25:00,42.73,42.75,42.72,42.73,207324.0,37.138,37.1554,37.1293,37.138,207324.0
2019-10-29 15:30:00,42.73,42.73,42.71,42.73,245773.0,37.138,37.138,37.1207,37.138,245773.0
2019-10-29 15:35:00,42.73,42.73,42.71,42.71,156558.0,37.138,37.138,37.1207,37.1207,156558.0
2019-10-29 15:40:00,42.72,42.72,42.71,42.72,72379.0,37.1293,37.1293,37.1207,37.1293,72379.0
2019-10-29 15:45:00,42.72,42.72,42.7,42.72,440505.0,37.1293,37.1293,37.112,37.1293,440505.0
2019-10-29 15:50:00,42.72,42.74,42.71,42.72,1379551.0,37.1293,37.1467,37.1207,37.1293,1379551.0
2019-10-29 15:55:00,42.73,42.74,42.72,42.72,1225042.0,37.138,37.1467,37.1293,37.1293,1225042.0
2019-10-30 09:30:00,42.63,42.63,42.53,42.55,609861.0,37.0511,37.0511,36.9642,36.9816,609861.0
2019-10-30 09:35:00,42.54,42.56,42.51,42.53,463025.0,36.9729,36.9903,36.9468,36.9642,463025.0
2019-10-30 09:40:00,42.53,42.55,42.52,42.54,473442.0,36.9642,36.9816,36.9555,36.9729,473442.0
2019-10-30 09:45:00,42.54,42.57,42.52,42.56,235246.0,36.9729,36.999,36.9555,36.9903,235246.0
2019-10-30 09:50:00,42.57,42.6,42.56,42.59,246461.0,36.999,37.0251,36.9903,37.0164,246461.0
2019-10-30 09:55:00,42.59,42.61,42.58,42.59,69200.0,37.0164,37.0337,37.0077,37.0164,69200.0
2019-10-30 10:00:00,42.59,42.6,42.48,42.56,2187795.0,37.0164,37.0251,36.9208,36.9903,2187795.0
2019-10-30 10:05:00,42.56,42.6,42.54,42.58,1131617.0,36.9903,37.0251,36.9729,37.0077,1131617.0
2019-10-30 10:10:00,42.59,42.61,42.58,42.6,239878.0,37.0164,37.0337,37.0077,37.0251,239878.0
2019-10-30 10:15:00,42.61,42.61,42.58,42.61,248148.0,37.0337,37.0337,37.0077,37.0337,248148.0
2019-10-30 10:20:00,42.61,42.61,42.58,42.59,110978.0,37.0337,37.0337,37.0077,37.0164,110978.0
2019-10-30 10:25:00,42.59,42.6,42.57,42.57,247919.0,37.0164,37.0251,36.999,36.999,247919.0
2019-10-30 10:30:00,42.57,42.58,42.54,42.55,410963.0,36.999,37.0077,36.9729,36.9816,410963.0
2019-10-30 10:35:00,42.55,42.6,42.54,42.59,257366.0,36.9816,37.0251,36.9729,37.0164,257366.0
2019-10-30 10:40:00,42.59,42.59,42.57,42.58,120587.0,37.0164,37.0164,36.999,37.0077,120587.0
2019-10-30 10:45:00,42.57,42.59,42.57,42.58,641261.0,36.999,37.0164,36.999,37.0077,641261.0
2019-10-30 10:50:00,42.58,42.61,42.58,42.6,108788.0,37.0077,37.0337,37.0077,37.0251,108788.0
2019-10-30 10:55:00,42.6,42.62,42.59,42.62,653366.0,37.0251,37.0424,37.0164,37.0424,653366.0
2019-10-30 11:00:00,42.62,42.62,42.6,42.62,181879.0,37.0424,37.0424,37.0251,37.0424,181879.0
2019-10-30 11:05:00,42.62,42.62,42.59,42.62,255446.0,37.0424,37.0424,37.0164,37.0424,255446.0
2019-10-30 11:10:00,42.61,42.64,42.6,42.62,285322.0,37.0337,37.0598,37.0251,37.0424,285322.0
2019-10-30 11:15:00,42.62,42.63,42.61,42.62,122527.0,37.0424,37.0511,37.0337,37.0424,122527.0
2019-10-30 11:20:00,42.62,42.62,42.59,42.59,191010.0,37.0424,37.0424,37.0164,37.0164,191010.0
2019-10-30 11:25:00,42.59,42.62,42.58,42.6,257390.0,37.0164,37.0424,37.0077,37.0251,257390.0
2019-10-30 11:30:00,42.61,42.62,42.6,42.62,130072.0,37.0337,37.0424,37.0251,37.0424,130072.0
2019-10-30 11:35:00,42.62,42.62,42.6,42.61,65395.0,37.0424,37.0424,37.0251,37.0337,65395.0
2019-10-30 11:40:00,42.61,42.62,42.58,42.58,112064.0,37.0337,37.0424,37.0077,37.0077,112064.0
2019-10-30 11:45:00,42.59,42.61,42.58,42.6,283644.0,37.0164,37.0337,37.0077,37.0251,283644.0
2019-10-30 11:50:00,42.61,42.62,42.6,42.62,218290.0,37.0337,37.0424,37.0251,37.0424,218290.0
2019-10-30 11:55:00,42.62,42.64,42.61,42.63,194779.0,37.0424,37.0598,37.0337,37.0511,194779.0
2019-10-30 12:00:00,42.63,42.64,42.62,42.63,193926.0,37.0511,37.0598,37.0424,37.0511,193926.0
2019-10-30 12:05:00,42.63,42.65,42.62,42.64,1074151.0,37.0511,37.0685,37.0424,37.0598,1074151.0
2019-10-30 12:10:00,42.64,42.65,42.63,42.64,137321.0,37.0598,37.0685,37.0511,37.0598,137321.0
2019-10-30 12:15:00,42.64,42.65,42.63,42.65,177902.0,37.0598,37.0685,37.0511,37.0685,177902.0
2019-10-30 12:20:00,42.65,42.68,42.64,42.68,557297.0,37.0685,37.0946,37.0598,37.0946,557297.0
2019-10-30 12:25:00,42.68,42.68,42.66,42.68,298055.0,37.0946,37.0946,37.0772,37.0946,298055.0
2019-10-30 12:30:00,42.68,42.69,42.67,42.68,191944.0,37.0946,37.1033,37.0859,37.0946,191944.0
2019-10-30 12:35:00,42.68,42.68,42.66,42.66,215441.0,37.0946,37.0946,37.0772,37.0772,215441.0
2019-10-30 12:40:00,42.66,42.68,42.66,42.66,95943.0,37.0772,37.0946,37.0772,37.0772,95943.0
2019-10-30 12:45:00,42.66,42.67,42.65,42.66,50072.0,37.0772,37.0859,37.0685,37.0772,50072.0
2019-10-30 12:50:00,42.65,42.66,42.65,42.66,52727.0,37.0685,37.0772,37.0685,37.0772,52727.0
2019-10-30 12:55:00,42.66,42.66,42.65,42.66,30758.0,37.0772,37.0772,37.0685,37.0772,30758.0
2019-10-30 13:00:00,42.65,42.66,42.64,42.66,117672.0,37.0685,37.0772,37.0598,37.0772,117672.0
2019-10-30 13:05:00,42.66,42.66,42.64,42.65,61754.0,37.0772,37.0772,37.0598,37.0685,61754.0
2019-10-30 13:10:00,42.65,42.65,42.64,42.65,38760.0,37.0685,37.0685,37.0598,37.0685,38760.0
2019-10-30 13:15:00,42.65,42.66,42.64,42.65,173174.0,37.0685,37.0772,37.0598,37.0685,173174.0
2019-10-30 13:20:00,42.64,42.67,42.64,42.66,1254755.0,37.0598,37.0859,37.0598,37.0772,1254755.0
2019-10-30 13:25:00,42.66,42.66,42.64,42.65,452405.0,37.0772,37.0772,37.0598,37.0685,452405.0
2019-10-30 13:30:00,42.65,42.65,42.63,42.64,272829.0,37.0685,37.0685,37.0511,37.0598,272829.0
2019-10-30 13:35:00,42.64,42.64,42.62,42.62,337250.0,37.0598,37.0598,37.0424,37.0424,337250.0
2019-10-30 13:40:00,42.63,42.63,42.61,42.62,513767.0,37.0511,37.0511,37.0337,37.0424,513767.0
2019-10-30 13:45:00,42.62,42.65,42.6,42.61,1171898.0,37.0424,37.0685,37.0251,37.0337,1171898.0
2019-10-30 13:50:00,42.6,42.61,42.6,42.6,705617.0,37.0251,37.0337,37.0251,37.0251,705617.0
2019-10-30 13:55:00,42.6,42.61,42.55,42.57,501707.0,37.0251,37.0337,36.9816,36.999,501707.0
2019-10-30 14:00:00,42.56,42.58,42.45,42.57,4064642.0,36.9903,37.0077,36.8947,36.999,4064642.0
2019-10-30 14:05:00,42.57,42.61,42.52,42.6,1536072.0,36.999,37.0337,36.9555,37.0251,1536072.0
2019-10-30 14:10:00,42.61,42.64,42.59,42.63,1130664.0,37.0337,37.0598,37.0164,37.0511,1130664.0
2019-10-30 14:15:00,42.62,42.66,42.62,42.66,1577840.0,37.0424,37.0772,37.0424,37.0772,1577840.0
2019-10-30 14:20:00,42.66,42.67,42.63,42.64,1277838.0,37.0772,37.0859,37.0511,37.0598,1277838.0
2019-10-30 14:25:00,42.64,42.67,42.63,42.66,299636.0,37.0598,37.0859,37.0511,37.0772,299636.0
2019-10-30 14:30:00,42.66,42.67,42.55,42.56,1466766.0,37.0772,37.0859,36.9816,36.9903,1466766.0
2019-10-30 14:35:00,42.55,42.59,42.5,42.52,1789800.0,36.9816,37.0164,36.9381,36.9555,1789800.0
2019-10-30 14:40:00,42.52,42.55,42.46,42.54,2557753.0,36.9555,36.9816,36.9034,36.9729,2557753.0
2019-10-30 14:45:00,42.54,42.59,42.53,42.59,939933.0,36.9729,37.0164,36.9642,37.0164,939933.0
2019-10-30 14:50:00,42.59,42.68,42.59,42.68,1350727.0,37.0164,37.0946,37.0164,37.0946,1350727.0
2019-10-30 14:55:00,42.67,42.75,42.67,42.75,2346631.0,37.0859,37.1554,37.0859,37.1554,2346631.0
2019-10-30 15:00:00,42.75,42.8,42.74,42.78,937409.0,37.1554,37.1989,37.1467,37.1815,937409.0
2019-10-30 15:05:00,42.78,42.81,42.77,42.8,494598.0,37.1815,37.2076,37.1728,37.1989,494598.0
2019-10-30 15:10:00,42.8,42.84,42.79,42.8,801084.0,37.1989,37.2336,37.1902,37.1989,801084.0
2019-10-30 15:15:00,42.81,42.83,42.8,42.82,481143.0,37.2076,37.225,37.1989,37.2163,481143.0
2019-10-30 15:20:00,42.83,42.89,42.82,42.88,1636822.0,37.225,37.2771,37.2163,37.2684,1636822.0
2019-10-30 15:25:00,42.88,42.89,42.84,42.86,2013162.0,37.2684,37.2771,37.2336,37.251,2013162.0
2019-10-30 15:30:00,42.85,42.88,42.85,42.87,1125161.0,37.2423,37.2684,37.2423,37.2597,1125161.0
2019-10-30 15:35:00,42.87,42.88,42.85,42.87,383582.0,37.2597,37.2684,37.2423,37.2597,383582.0
2019-10-30 15:40:00,42.87,42.89,42.86,42.88,432884.0,37.2597,37.2771,37.251,37.2684,432884.0
2019-10-30 15:45:00,42.88,42.9,42.86,42.87,1593512.0,37.2684,37.2858,37.251,37.2597,1593512.0
2019-10-30 15:50:00,42.87,42.92,42.86,42.91,1652902.0,37.2597,37.3032,37.251,37.2945,1652902.0
2019-10-30 15:55:00,42.9,42.92,42.88,42.91,4392456.0,37.2858,37.3032,37.2684,37.2945,4392456.0
2019-10-31 09:30:00,42.76,42.77,42.68,42.73,1104755.0,37.1641,37.1728,37.0946,37.138,1104755.0
2019-10-31 09:35:00,42.73,42.74,42.67,42.67,934842.0,37.138,37.1467,37.0859,37.0859,934842.0
2019-10-31 09:40:00,42.67,42.69,42.64,42.64,302573.0,37.0859,37.1033,37.0598,37.0598,302573.0
2019-10-31 09:45:00,42.64,42.66,42.6,42.6,3323413.0,37.0598,37.0772,37.0251,37.0251,3323413.0
2019-10-31 09:50:00,42.59,42.62,42.57,42.59,1729373.0,37.0164,37.0424,36.999,37.0164,1729373.0
2019-10-31 09:55:00,42.6,42.6,42.57,42.57,705885.0,37.0251,37.0251,36.999,36.999,705885.0
2019-10-31 10:00:00,42.57,42.58,42.54,42.55,481991.0,36.999,37.0077,36.9729,36.9816,481991.0
2019-10-31 10:05:00,42.56,42.56,42.52,42.55,1182714.0,36.9903,36.9903,36.9555,36.9816,1182714.0
2019-10-31 10:10:00,42.55,42.55,42.51,42.51,246916.0,36.9816,36.9816,36.9468,36.9468,246916.0
2019-10-31 10:15:00,42.51,42.54,42.5,42.52,306877.0,36.9468,36.9729,36.9381,36.9555,306877.0
2019-10-31 10:20:00,42.52,42.52,42.47,42.48,833294.0,36.9555,36.9555,36.9121,36.9208,833294.0
2019-10-31 10:25:00,42.47,42.5,42.47,42.48,912680.0,36.9121,36.9381,36.9121,36.9208,912680.0
2019-10-31 10:30:00,42.48,42.48,42.44,42.47,419458.0,36.9208,36.9208,36.886,36.9121,419458.0
2019-10-31 10:35:00,42.46,42.5,42.45,42.48,775073.0,36.9034,36.9381,36.8947,36.9208,775073.0
2019-10-31 10:40:00,42.48,42.52,42.47,42.52,485096.0,36.9208,36.9555,36.9121,36.9555,485096.0
2019-10-31 10:45:00,42.52,42.56,42.5,42.55,893755.0,36.9555,36.9903,36.9381,36.9816,893755.0
2019-10-31 10:50:00,42.55,42.59,42.54,42.59,553973.0,36.9816,37.0164,36.9729,37.0164,553973.0
2019-10-31 10:55:00,42.58,42.59,42.55,42.56,395284.0,37.0077,37.0164,36.9816,36.9903,395284.0
2019-10-31 11:00:00,42.57,42.58,42.56,42.58,472585.0,36.999,37.0077,36.9903,37.0077,472585.0
2019-10-31 11:05:00,42.58,42.62,42.57,42.61,594343.0,37.0077,37.0424,36.999,37.0337,594343.0
2019-10-31 11:10:00,42.61,42.62,42.59,42.6,433024.0,37.0337,37.0424,37.0164,37.0251,433024.0
2019-10-31 11:15:00,42.61,42.61,42.55,42.55,1063585.0,37.0337,37.0337,36.9816,36.9816,1063585.0
2019-10-31 11:20:00,42.55,42.58,42.54,42.55,1225677.0,36.9816,37.0077,36.9729,36.9816,1225677.0
2019-10-31 11:25:00,42.55,42.57,42.52,42.54,630914.0,36.9816,36.999,36.9555,36.9729,630914.0
2019-10-31 11:30:00,42.55,42.58,42.54,42.55,303987.0,36.9816,37.0077,36.9729,36.9816,303987.0
2019-10-31 11:35:00,42.55,42.57,42.53,42.57,241417.0,36.9816,36.999,36.9642,36.999,241417.0
2019-10-31 11:40:00,42.56,42.59,42.56,42.57,294235.0,36.9903,37.0164,36.9903,36.999,294235.0
2019-10-31 11:45:00,42.57,42.58,42.54,42.55,276333.0,36.999,37.0077,36.9729,36.9816,276333.0
2019-10-31 11:50:00,42.56,42.58,42.52,42.55,346738.0,36.9903,37.0077,36.9555,36.9816,346738.0
2019-10-31 11:55:00,42.55,42.56,42.52,42.52,468626.0,36.9816,36.9903,36.9555,36.9555,468626.0
2019-10-31 12:00:00,42.53,42.54,42.48,42.48,381812.0,36.9642,36.9729,36.9208,36.9208,381812.0
2019-10-31 12:05:00,42.48,42.49,42.47,42.48,356629.0,36.9208,36.9294,36.9121,36.9208,356629.0
2019-10-31 12:10:00,42.48,42.49,42.46,42.47,801544.0,36.9208,36.9294,36.9034,36.9121,801544.0
2019-10-31 12:15:00,42.47,42.48,42.44,42.45,481425.0,36.9121,36.9208,36.886,36.8947,481425.0
2019-10-31 12:20:00,42.45,42.46,42.43,42.45,297102.0,36.8947,36.9034,36.8773,36.8947,297102.0
2019-10-31 12:25:00,42.44,42.48,42.44,42.47,822979.0,36.886,36.9208,36.886,36.9121,822979.0
2019-10-31 12:30:00,42.47,42.48,42.44,42.46,402384.0,36.9121,36.9208,36.886,36.9034,402384.0
2019-10-31 12:35:00,42.46,42.48,42.44,42.45,171050.0,36.9034,36.9208,36.886,36.8947,171050.0
2019-10-31 12:40:00,42.46,42.47,42.43,42.45,404327.0,36.9034,36.9121,36.8773,36.8947,404327.0
2019-10-31 12:45:00,42.45,42.45,42.43,42.43,122156.0,36.8947,36.8947,36.8773,36.8773,122156.0
2019-10-31 12:50:00,42.43,42.44,42.42,42.43,220032.0,36.8773,36.886,36.8686,36.8773,220032.0
2019-10-31 12:55:00,42.43,42.45,42.42,42.44,356222.0,36.8773,36.8947,36.8686,36.886,356222.0
2019-10-31 13:00:00,42.44,42.46,42.43,42.44,477754.0,36.886,36.9034,36.8773,36.886,477754.0
2019-10-31 13:05:00,42.44,42.46,42.42,42.45,1279996.0,36.886,36.9034,36.8686,36.8947,1279996.0
2019-10-31 13:10:00,42.45,42.45,42.42,42.42,595062.0,36.8947,36.8947,36.8686,36.8686,595062.0
2019-10-31 13:15:00,42.43,42.44,42.41,42.43,376849.0,36.8773,36.886,36.8599,36.8773,376849.0
2019-10-31 13:20:00,42.43,42.44,42.42,42.43,153088.0,36.8773,36.886,36.8686,36.8773,153088.0
2019-10-31 13:25:00,42.43,42.44,42.42,42.43,117368.0,36.8773,36.886,36.8686,36.8773,117368.0
2019-10-31 13:30:00,42.43,42.45,42.42,42.45,83221.0,36.8773,36.8947,36.8686,36.8947,83221.0
2019-10-31 13:35:00,42.44,42.46,42.44,42.45,149072.0,36.886,36.9034,36.886,36.8947,149072.0
2019-10-31 13:40:00,42.44,42.45,42.43,42.43,114504.0,36.886,36.8947,36.8773,36.8773,114504.0
2019-10-31 13:45:00,42.43,42.45,42.42,42.42,239510.0,36.8773,36.8947,36.8686,36.8686,239510.0
2019-10-31 13:50:00,42.42,42.43,42.41,42.42,150522.0,36.8686,36.8773,36.8599,36.8686,150522.0
2019-10-31 13:55:00,42.43,42.44,42.42,42.43,221460.0,36.8773,36.886,36.8686,36.8773,221460.0
2019-10-31 14:00:00,42.43,42.43,42.39,42.4,406498.0,36.8773,36.8773,36.8425,36.8512,406498.0
2019-10-31 14:05:00,42.4,42.42,42.39,42.41,228513.0,36.8512,36.8686,36.8425,36.8599,228513.0
2019-10-31 14:10:00,42.41,42.45,42.41,42.43,314914.0,36.8599,36.8947,36.8599,36.8773,314914.0
2019-10-31 14:15:00,42.43,42.43,42.41,42.42,214972.0,36.8773,36.8773,36.8599,36.8686,214972.0
2019-10-31 14:20:00,42.41,42.42,42.4,42.41,390132.0,36.8599,36.8686,36.8512,36.8599,390132.0
2019-10-31 14:25:00,42.42,42.44,42.41,42.44,620142.0,36.8686,36.886,36.8599,36.886,620142.0
2019-10-31 14:30:00,42.43,42.44,42.41,42.41,530258.0,36.8773,36.886,36.8599,36.8599,530258.0
2019-10-31 14:35:00,42.41,42.42,42.4,42.41,272442.0,36.8599,36.8686,36.8512,36.8599,272442.0
2019-10-31 14:40:00,42.41,42.41,42.39,42.39,209122.0,36.8599,36.8599,36.8425,36.8425,209122.0
2019-10-31 14:45:00,42.4,42.4,42.36,42.39,1321734.0,36.8512,36.8512,36.8165,36.8425,1321734.0
2019-10-31 14:50:00,42.39,42.4,42.37,42.4,234845.0,36.8425,36.8512,36.8252,36.8512,234845.0
2019-10-31 14:55:00,42.4,42.41,42.39,42.4,168610.0,36.8512,36.8599,36.8425,36.8512,168610.0
2019-10-31 15:00:00,42.41,42.42,42.39,42.41,319195.0,36.8599,36.8686,36.8425,36.8599,319195.0
2019-10-31 15:05:00,42.41,42.43,42.4,42.41,374127.0,36.8599,36.8773,36.8512,36.8599,374127.0
2019-10-31 15:10:00,42.42,42.44,42.41,42.42,628443.0,36.8686,36.886,36.8599,36.8686,628443.0
2019-10-31 15:15:00,42.43,42.45,42.42,42.43,487569.0,36.8773,36.8947,36.8686,36.8773,487569.0
2019-10-31 15:20:00,42.43,42.44,42.4,42.41,466078.0,36.8773,36.886,36.8512,36.8599,466078.0
2019-10-31 15:25:00,42.41,42.44,42.39,42.41,1767577.0,36.8599,36.886,36.8425,36.8599,1767577.0
2019-10-31 15:30:00,42.41,42.47,42.4,42.47,680274.0,36.8599,36.9121,36.8512,36.9121,680274.0
2019-10-31 15:35:00,42.47,42.48,42.45,42.46,484246.0,36.9121,36.9208,36.8947,36.9034,484246.0
2019-10-31 15:40:00,42.46,42.47,42.45,42.45,340087.0,36.9034,36.9121,36.8947,36.8947,340087.0
2019-10-31 15:45:00,42.46,42.46,42.43,42.44,674046.0,36.9034,36.9034,36.8773,36.886,674046.0
2019-10-31 15:50:00,42.44,42.54,42.43,42.53,3106107.0,36.886,36.9729,36.8773,36.9642,3106107.0
2019-10-31 15:55:00,42.53,42.59,42.52,42.59,3311003.0,36.9642,37.0164,36.9555,37.0164,3311003.0
2019-11-01 09:30:00,43.03,43.07,43.02,43.04,1996130.0,37.3988,37.4335,37.3901,37.4075,1996130.0
2019-11-01 09:35:00,43.05,43.05,43.01,43.03,1686798.0,37.4162,37.4162,37.3814,37.3988,1686798.0
2019-11-01 09:40:00,43.02,43.05,43.01,43.04,979935.0,37.3901,37.4162,37.3814,37.4075,979935.0
2019-11-01 09:45:00,43.04,43.07,43.03,43.06,802644.0,37.4075,37.4335,37.3988,37.4249,802644.0
2019-11-01 09:50:00,43.06,43.1,43.05,43.09,1551315.0,37.4249,37.4596,37.4162,37.4509,1551315.0
2019-11-01 09:55:00,43.08,43.09,43.04,43.07,1171970.0,37.4422,37.4509,37.4075,37.4335,1171970.0
2019-11-01 10:00:00,43.06,43.19,43.02,43.19,5872361.0,37.4249,37.5378,37.3901,37.5378,5872361.0
2019-11-01 10:05:00,43.19,43.2,43.17,43.2,3185409.0,37.5378,37.5465,37.5205,37.5465,3185409.0
2019-11-01 10:10:00,43.2,43.24,43.19,43.23,1877814.0,37.5465,37.5813,37.5378,37.5726,1877814.0
2019-11-01 10:15:00,43.23,43.23,43.2,43.21,655559.0,37.5726,37.5726,37.5465,37.5552,655559.0
2019-11-01 10:20:00,43.21,43.22,43.18,43.21,892965.0,37.5552,37.5639,37.5291,37.5552,892965.0
2019-11-01 10:25:00,43.21,43.21,43.16,43.17,674497.0,37.5552,37.5552,37.5118,37.5205,674497.0
2019-11-01 10:30:00,43.18,43.19,43.16,43.18,1152711.0,37.5291,37.5378,37.5118,37.5291,1152711.0
2019-11-01 10:35:00,43.19,43.19,43.13,43.14,1173318.0,37.5378,37.5378,37.4857,37.4944,1173318.0
2019-11-01 10:40:00,43.14,43.16,43.12,43.16,1058272.0,37.4944,37.5118,37.477,37.5118,1058272.0
2019-11-01 10:45:00,43.16,43.18,43.14,43.16,1084368.0,37.5118,37.5291,37.4944,37.5118,1084368.0
2019-11-01 10:50:00,43.16,43.2,43.15,43.19,416702.0,37.5118,37.5465,37.5031,37.5378,416702.0
2019-11-01 10:55:00,43.19,43.2,43.16,43.18,721070.0,37.5378,37.5465,37.5118,37.5291,721070.0
2019-11-01 11:00:00,43.18,43.19,43.16,43.16,557376.0,37.5291,37.5378,37.5118,37.5118,557376.0
2019-11-01 11:05:00,43.16,43.21,43.16,43.21,383154.0,37.5118,37.5552,37.5118,37.5552,383154.0
2019-11-01 11:10:00,43.21,43.21,43.18,43.19,452134.0,37.5552,37.5552,37.5291,37.5378,452134.0
2019-11-01 11:15:00,43.2,43.2,43.16,43.18,591963.0,37.5465,37.5465,37.5118,37.5291,591963.0
2019-11-01 11:20:00,43.18,43.18,43.14,43.15,294727.0,37.5291,37.5291,37.4944,37.5031,294727.0
2019-11-01 11:25:00,43.15,43.15,43.1,43.13,1762696.0,37.5031,37.5031,37.4596,37.4857,1762696.0
2019-11-01 11:30:00,43.13,43.14,43.11,43.14,168381.0,37.4857,37.4944,37.4683,37.4944,168381.0
2019-11-01 11:35:00,43.14,43.17,43.13,43.16,515856.0,37.4944,37.5205,37.4857,37.5118,515856.0
2019-11-01 11:40:00,43.17,43.19,43.16,43.18,1222228.0,37.5205,37.5378,37.5118,37.5291,1222228.0
2019-11-01 11:45:00,43.18,43.19,43.17,43.19,377136.0,37.5291,37.5378,37.5205,37.5378,377136.0
2019-11-01 11:50:00,43.19,43.19,43.14,43.16,1108135.0,37.5378,37.5378,37.4944,37.5118,1108135.0
2019-11-01 11:55:00,43.16,43.17,43.15,43.15,118737.0,37.5118,37.5205,37.5031,37.5031,118737.0
2019-11-01 12:00:00,43.16,43.16,43.1,43.11,290063.0,37.5118,37.5118,37.4596,37.4683,290063.0
2019-11-01 12:05:00,43.11,43.11,43.08,43.08,774584.0,37.4683,37.4683,37.4422,37.4422,774584.0
2019-11-01 12:10:00,43.09,43.1,43.07,43.08,240677.0,37.4509,37.4596,37.4335,37.4422,240677.0
2019-11-01 12:15:00,43.08,43.09,43.06,43.08,429659.0,37.4422,37.4509,37.4249,37.4422,429659.0
2019-11-01 12:20:00,43.08,43.11,43.07,43.11,545883.0,37.4422,37.4683,37.4335,37.4683,545883.0
2019-11-01 12:25:00,43.11,43.12,43.09,43.11,836938.0,37.4683,37.477,37.4509,37.4683,836938.0
2019-11-01 12:30:00,43.11,43.14,43.1,43.13,550694.0,37.4683,37.4944,37.4596,37.4857,550694.0
2019-11-01 12:35:00,43.13,43.15,43.13,43.14,276507.0,37.4857,37.5031,37.4857,37.4944,276507.0
2019-11-01 12:40:00,43.14,43.16,43.14,43.14,314510.0,37.4944,37.5118,37.4944,37.4944,314510.0
2019-11-01 12:45:00,43.14,43.15,43.13,43.14,218267.0,37.4944,37.5031,37.4857,37.4944,218267.0
2019-11-01 12:50:00,43.14,43.15,43.13,43.14,717729.0,37.4944,37.5031,37.4857,37.4944,717729.0
2019-11-01 12:55:00,43.15,43.15,43.14,43.15,451990.0,37.5031,37.5031,37.4944,37.5031,451990.0
2019-11-01 13:00:00,43.15,43.15,43.14,43.15,183640.0,37.5031,37.5031,37.4944,37.5031,183640.0
2019-11-01 13:05:00,43.15,43.16,43.14,43.16,242682.0,37.5031,37.5118,37.4944,37.5118,242682.0
2019-11-01 13:10:00,43.16,43.18,43.15,43.18,167094.0,37.5118,37.5291,37.5031,37.5291,167094.0
2019-11-01 13:15:00,43.18,43.23,43.17,43.21,296808.0,37.5291,37.5726,37.5205,37.5552,296808.0
2019-11-01 13:20:00,43.22,43.23,43.21,43.22,878744.0,37.5639,37.5726,37.5552,37.5639,878744.0
2019-11-01 13:25:00,43.23,43.23,43.2,43.21,1113101.0,37.5726,37.5726,37.5465,37.5552,1113101.0
2019-11-01 13:30:00,43.21,43.22,43.19,43.21,515922.0,37.5552,37.5639,37.5378,37.5552,515922.0
2019-11-01 13:35:00,43.21,43.23,43.2,43.23,1286061.0,37.5552,37.5726,37.5465,37.5726,1286061.0
2019-11-01 13:40:00,43.23,43.23,43.21,43.21,153278.0,37.5726,37.5726,37.5552,37.5552,153278.0
2019-11-01 13:45:00,43.21,43.24,43.2,43.23,1571314.0,37.5552,37.5813,37.5465,37.5726,1571314.0
2019-11-01 13:50:00,43.24,43.25,43.21,43.22,1323774.0,37.5813,37.59,37.5552,37.5639,1323774.0
2019-11-01 13:55:00,43.22,43.22,43.21,43.22,234868.0,37.5639,37.5639,37.5552,37.5639,234868.0
2019-11-01 14:00:00,43.22,43.22,43.19,43.21,184970.0,37.5639,37.5639,37.5378,37.5552,184970.0
2019-11-01 14:05:00,43.2,43.23,43.19,43.22,256190.0,37.5465,37.5726,37.5378,37.5639,256190.0
2019-11-01 14:10:00,43.23,43.24,43.21,43.23,378949.0,37.5726,37.5813,37.5552,37.5726,378949.0
2019-11-01 14:15:00,43.23,43.25,43.23,43.23,435297.0,37.5726,37.59,37.5726,37.5726,435297.0
2019-11-01 14:20:00,43.23,43.25,43.19,43.2,818969.0,37.5726,37.59,37.5378,37.5465,818969.0
2019-11-01 14:25:00,43.19,43.23,43.18,43.23,297233.0,37.5378,37.5726,37.5291,37.5726,297233.0
2019-11-01 14:30:00,43.23,43.24,43.21,43.21,815387.0,37.5726,37.5813,37.5552,37.5552,815387.0
2019-11-01 14:35:00,43.21,43.22,43.2,43.22,965844.0,37.5552,37.5639,37.5465,37.5639,965844.0
2019-11-01 14:40:00,43.22,43.23,43.2,43.21,289956.0,37.5639,37.5726,37.5465,37.5552,289956.0
2019-11-01 14:45:00,43.21,43.21,43.18,43.19,459263.0,37.5552,37.5552,37.5291,37.5378,459263.0
2019-11-01 14:50:00,43.19,43.2,43.16,43.18,763417.0,37.5378,37.5465,37.5118,37.5291,763417.0
2019-11-01 14:55:00,43.18,43.21,43.17,43.2,326211.0,37.5291,37.5552,37.5205,37.5465,326211.0
2019-11-01 15:00:00,43.2,43.2,43.18,43.19,424531.0,37.5465,37.5465,37.5291,37.5378,424531.0
2019-11-01 15:05:00,43.19,43.21,43.19,43.2,789043.0,37.5378,37.5552,37.5378,37.5465,789043.0
2019-11-01 15:10:00,43.19,43.21,43.18,43.2,620662.0,37.5378,37.5552,37.5291,37.5465,620662.0
2019-11-01 15:15:00,43.2,43.21,43.19,43.21,862543.0,37.5465,37.5552,37.5378,37.5552,862543.0
2019-11-01 15:20:00,43.21,43.21,43.18,43.18,590489.0,37.5552,37.5552,37.5291,37.5291,590489.0
2019-11-01 15:25:00,43.18,43.2,43.17,43.19,368175.0,37.5291,37.5465,37.5205,37.5378,368175.0
2019-11-01 15:30:00,43.19,43.2,43.18,43.2,309290.0,37.5378,37.5465,37.5291,37.5465,309290.0
2019-11-01 15:35:00,43.2,43.21,43.19,43.21,251281.0,37.5465,37.5552,37.5378,37.5552,251281.0
2019-11-01 15:40:00,43.21,43.22,43.2,43.22,864274.0,37.5552,37.5639,37.5465,37.5639,864274.0
2019-11-01 15:45:00,43.22,43.22,43.2,43.22,1057920.0,37.5639,37.5639,37.5465,37.5639,1057920.0
2019-11-01 15:50:00,43.21,43.22,43.2,43.22,1564008.0,37.5552,37.5639,37.5465,37.5639,1564008.0
2019-11-01 15:55:00,43.22,43.23,43.2,43.23,3648434.0,37.5639,37.5726,37.5465,37.5726,3648434.0
2019-11-04 09:30:00,43.77,43.8,43.76,43.79,3198984.0,38.0419,38.068,38.0332,38.0593,3198984.0
2019-11-04 09:35:00,43.79,43.8,43.76,43.78,2606594.0,38.0593,38.068,38.0332,38.0506,2606594.0
2019-11-04 09:40:00,43.78,43.82,43.77,43.8,2899745.0,38.0506,38.0854,38.0419,38.068,2899745.0
2019-11-04 09:45:00,43.79,43.8,43.77,43.8,946396.0,38.0593,38.068,38.0419,38.068,946396.0
2019-11-04 09:50:00,43.8,43.8,43.76,43.77,997474.0,38.068,38.068,38.0332,38.0419,997474.0
2019-11-04 09:55:00,43.77,43.78,43.74,43.75,488430.0,38.0419,38.0506,38.0159,38.0246,488430.0
2019-11-04 10:00:00,43.75,43.76,43.71,43.72,399067.0,38.0246,38.0332,37.9898,37.9985,399067.0
2019-11-04 10:05:00,43.72,43.73,43.69,43.72,1416808.0,37.9985,38.0072,37.9724,37.9985,1416808.0
2019-11-04 10:10:00,43.72,43.74,43.71,43.71,619164.0,37.9985,38.0159,37.9898,37.9898,619164.0
2019-11-04 10:15:00,43.71,43.71,43.68,43.7,2085011.0,37.9898,37.9898,37.9637,37.9811,2085011.0
2019-11-04 10:20:00,43.7,43.7,43.69,43.7,1098411.0,37.9811,37.9811,37.9724,37.9811,1098411.0
2019-11-04 10:25:00,43.7,43.73,43.69,43.73,1218032.0,37.9811,38.0072,37.9724,38.0072,1218032.0
2019-11-04 10:30:00,43.73,43.75,43.71,43.75,628686.0,38.0072,38.0246,37.9898,38.0246,628686.0
2019-11-04 10:35:00,43.75,43.75,43.71,43.72,1013415.0,38.0246,38.0246,37.9898,37.9985,1013415.0
2019-11-04 10:40:00,43.73,43.75,43.72,43.74,604952.0,38.0072,38.0246,37.9985,38.0159,604952.0
2019-11-04 10:45:00,43.75,43.75,43.72,43.73,166759.0,38.0246,38.0246,37.9985,38.0072,166759.0
2019-11-04 10:50:00,43.73,43.74,43.71,43.72,237959.0,38.0072,38.0159,37.9898,37.9985,237959.0
2019-11-04 10:55:00,43.72,43.73,43.7,43.73,333092.0,37.9985,38.0072,37.9811,38.0072,333092.0
2019-11-04 11:00:00,43.73,43.76,43.72,43.76,1307062.0,38.0072,38.0332,37.9985,38.0332,1307062.0
2019-11-04 11:05:00,43.76,43.77,43.76,43.77,287623.0,38.0332,38.0419,38.0332,38.0419,287623.0
2019-11-04 11:10:00,43.77,43.77,43.73,43.73,1239096.0,38.0419,38.0419,38.0072,38.0072,1239096.0
2019-11-04 11:15:00,43.74,43.74,43.71,43.72,163324.0,38.0159,38.0159,37.9898,37.9985,163324.0
2019-11-04 11:20:00,43.72,43.73,43.7,43.72,283190.0,37.9985,38.0072,37.9811,37.9985,283190.0
2019-11-04 11:25:00,43.71,43.73,43.66,43.66,2111715.0,37.9898,38.0072,37.9463,37.9463,2111715.0
2019-11-04 11:30:00,43.66,43.68,43.64,43.66,1746605.0,37.9463,37.9637,37.9289,37.9463,1746605.0
2019-11-04 11:35:00,43.66,43.68,43.65,43.66,628303.0,37.9463,37.9637,37.9376,37.9463,628303.0
2019-11-04 11:40:00,43.66,43.67,43.63,43.65,1389226.0,37.9463,37.955,37.9203,37.9376,1389226.0
2019-11-04 11:45:00,43.65,43.66,43.63,43.66,914581.0,37.9376,37.9463,37.9203,37.9463,914581.0
2019-11-04 11:50:00,43.66,43.66,43.64,43.65,362699.0,37.9463,37.9463,37.9289,37.9376,362699.0
2019-11-04 11:55:00,43.65,43.65,43.62,43.62,318896.0,37.9376,37.9376,37.9116,37.9116,318896.0
2019-11-04 12:00:00,43.63,43.63,43.6,43.61,1574596.0,37.9203,37.9203,37.8942,37.9029,1574596.0
2019-11-04 12:05:00,43.61,43.63,43.6,43.62,478173.0,37.9029,37.9203,37.8942,37.9116,478173.0
2019-11-04 12:10:00,43.63,43.65,43.62,43.64,129996.0,37.9203,37.9376,37.9116,37.9289,129996.0
2019-11-04 12:15:00,43.65,43.66,43.64,43.65,328300.0,37.9376,37.9463,37.9289,37.9376,328300.0
2019-11-04 12:20:00,43.65,43.66,43.63,43.64,946763.0,37.9376,37.9463,37.9203,37.9289,946763.0
2019-11-04 12:25:00,43.65,43.65,43.63,43.65,198382.0,37.9376,37.9376,37.9203,37.9376,198382.0
2019-11-04 12:30:00,43.65,43.65,43.63,43.64,88417.0,37.9376,37.9376,37.9203,37.9289,88417.0
2019-11-04 12:35:00,43.64,43.65,43.62,43.64,148341.0,37.9289,37.9376,37.9116,37.9289,148341.0
2019-11-04 12:40:00,43.64,43.65,43.63,43.65,84404.0,37.9289,37.9376,37.9203,37.9376,84404.0
2019-11-04 12:45:00,43.65,43.65,43.64,43.65,461815.0,37.9376,37.9376,37.9289,37.9376,461815.0
2019-11-04 12:50:00,43.65,43.66,43.64,43.66,146093.0,37.9376,37.9463,37.9289,37.9463,146093.0
2019-11-04 12:55:00,43.66,43.67,43.65,43.66,476187.0,37.9463,37.955,37.9376,37.9463,476187.0
2019-11-04 13:00:00,43.66,43.68,43.65,43.68,197112.0,37.9463,37.9637,37.9376,37.9637,197112.0
2019-11-04 13:05:00,43.68,43.68,43.65,43.66,248250.0,37.9637,37.9637,37.9376,37.9463,248250.0
2019-11-04 13:10:00,43.66,43.67,43.63,43.64,688611.0,37.9463,37.955,37.9203,37.9289,688611.0
2019-11-04 13:15:00,43.64,43.67,43.64,43.66,372167.0,37.9289,37.955,37.9289,37.9463,372167.0
2019-11-04 13:20:00,43.66,43.67,43.65,43.66,413283.0,37.9463,37.955,37.9376,37.9463,413283.0
2019-11-04 13:25:00,43.66,43.67,43.66,43.66,174580.0,37.9463,37.955,37.9463,37.9463,174580.0
2019-11-04 13:30:00,43.66,43.67,43.64,43.65,174002.0,37.9463,37.955,37.9289,37.9376,174002.0
2019-11-04 13:35:00,43.65,43.65,43.63,43.64,314723.0,37.9376,37.9376,37.9203,37.9289,314723.0
2019-11-04 13:40:00,43.64,43.65,43.63,43.65,127155.0,37.9289,37.9376,37.9203,37.9376,127155.0
2019-11-04 13:45:00,43.65,43.65,43.62,43.63,342232.0,37.9376,37.9376,37.9116,37.9203,342232.0
2019-11-04 13:50:00,43.62,43.63,43.59,43.59,355721.0,37.9116,37.9203,37.8855,37.8855,355721.0
2019-11-04 13:55:00,43.59,43.61,43.59,43.61,223969.0,37.8855,37.9029,37.8855,37.9029,223969.0
2019-11-04 14:00:00,43.6,43.62,43.6,43.62,182160.0,37.8942,37.9116,37.8942,37.9116,182160.0
2019-11-04 14:05:00,43.62,43.62,43.58,43.59,1337664.0,37.9116,37.9116,37.8768,37.8855,1337664.0
2019-11-04 14:10:00,43.59,43.61,43.58,43.6,861423.0,37.8855,37.9029,37.8768,37.8942,861423.0
2019-11-04 14:15:00,43.6,43.61,43.6,43.61,294488.0,37.8942,37.9029,37.8942,37.9029,294488.0
2019-11-04 14:20:00,43.61,43.63,43.6,43.63,465850.0,37.9029,37.9203,37.8942,37.9203,465850.0
2019-11-04 14:25:00,43.63,43.63,43.62,43.63,500948.0,37.9203,37.9203,37.9116,37.9203,500948.0
2019-11-04 14:30:00,43.63,43.64,43.62,43.64,195813.0,37.9203,37.9289,37.9116,37.9289,195813.0
2019-11-04 14:35:00,43.64,43.65,43.63,43.65,289444.0,37.9289,37.9376,37.9203,37.9376,289444.0
2019-11-04 14:40:00,43.65,43.65,43.63,43.64,199942.0,37.9376,37.9376,37.9203,37.9289,199942.0
2019-11-04 14:45:00,43.64,43.65,43.63,43.65,300493.0,37.9289,37.9376,37.9203,37.9376,300493.0
2019-11-04 14:50:00,43.64,43.65,43.63,43.64,255067.0,37.9289,37.9376,37.9203,37.9289,255067.0
2019-11-04 14:55:00,43.64,43.65,43.63,43.65,297630.0,37.9289,37.9376,37.9203,37.9376,297630.0
2019-11-04 15:00:00,43.65,43.65,43.63,43.64,808120.0,37.9376,37.9376,37.9203,37.9289,808120.0
2019-11-04 15:05:00,43.64,43.64,43.63,43.64,48796.0,37.9289,37.9289,37.9203,37.9289,48796.0
2019-11-04 15:10:00,43.64,43.64,43.62,43.63,111024.0,37.9289,37.9289,37.9116,37.9203,111024.0
2019-11-04 15:15:00,43.63,43.63,43.62,43.62,73441.0,37.9203,37.9203,37.9116,37.9116,73441.0
2019-11-04 15:20:00,43.63,43.65,43.62,43.65,315114.0,37.9203,37.9376,37.9116,37.9376,315114.0
2019-11-04 15:25:00,43.64,43.65,43.61,43.62,1826902.0,37.9289,37.9376,37.9029,37.9116,1826902.0
2019-11-04 15:30:00,43.62,43.62,43.61,43.62,640934.0,37.9116,37.9116,37.9029,37.9116,640934.0
2019-11-04 15:35:00,43.62,43.62,43.61,43.62,591859.0,37.9116,37.9116,37.9029,37.9116,591859.0
2019-11-04 15:40:00,43.61,43.63,43.61,43.63,898108.0,37.9029,37.9203,37.9029,37.9203,898108.0
2019-11-04 15:45:00,43.63,43.65,43.62,43.65,1307421.0,37.9203,37.9376,37.9116,37.9376,1307421.0
2019-11-04 15:50:00,43.65,43.66,43.64,43.65,1157809.0,37.9376,37.9463,37.9289,37.9376,1157809.0
2019-11-04 15:55:00,43.65,43.65,43.61,43.64,2963135.0,37.9376,37.9376,37.9029,37.9289,2963135.0
2019-11-05 09:30:00,43.91,43.94,43.85,43.87,1749907.0,38.1636,38.1897,38.1115,38.1289,1749907.0
2019-11-05 09:35:00,43.87,43.88,43.85,43.85,1620168.0,38.1289,38.1375,38.1115,38.1115,1620168.0
2019-11-05 09:40:00,43.85,43.86,43.82,43.86,2130133.0,38.1115,38.1202,38.0854,38.1202,2130133.0
2019-11-05 09:45:00,43.86,43.91,43.84,43.9,896960.0,38.1202,38.1636,38.1028,38.1549,896960.0
2019-11-05 09:50:00,43.91,43.93,43.89,43.9,1727391.0,38.1636,38.181,38.1462,38.1549,1727391.0
2019-11-05 09:55:00,43.9,43.93,43.89,43.93,922790.0,38.1549,38.181,38.1462,38.181,922790.0
2019-11-05 10:00:00,43.92,43.94,43.86,43.88,2568148.0,38.1723,38.1897,38.1202,38.1375,2568148.0
2019-11-05 10:05:00,43.88,43.88,43.77,43.8,2121674.0,38.1375,38.1375,38.0419,38.068,2121674.0
2019-11-05 10:10:00,43.8,43.81,43.76,43.8,3126208.0,38.068,38.0767,38.0332,38.068,3126208.0
2019-11-05 10:15:00,43.8,43.83,43.77,43.8,3426417.0,38.068,38.0941,38.0419,38.068,3426417.0
2019-11-05 10:20:00,43.8,43.83,43.79,43.8,1625724.0,38.068,38.0941,38.0593,38.068,1625724.0
2019-11-05 10:25:00,43.8,43.81,43.73,43.74,1102646.0,38.068,38.0767,38.0072,38.0159,1102646.0
2019-11-05 10:30:00,43.74,43.77,43.74,43.76,825941.0,38.0159,38.0419,38.0159,38.0332,825941.0
2019-11-05 10:35:00,43.76,43.78,43.73,43.73,1705571.0,38.0332,38.0506,38.0072,38.0072,1705571.0
2019-11-05 10:40:00,43.73,43.76,43.71,43.73,1428555.0,38.0072,38.0332,37.9898,38.0072,1428555.0
2019-11-05 10:45:00,43.73,43.75,43.7,43.75,593866.0,38.0072,38.0246,37.9811,38.0246,593866.0
2019-11-05 10:50:00,43.75,43.77,43.73,43.76,1097277.0,38.0246,38.0419,38.0072,38.0332,1097277.0
2019-11-05 10:55:00,43.76,43.81,43.75,43.8,635442.0,38.0332,38.0767,38.0246,38.068,635442.0
2019-11-05 11:00:00,43.81,43.82,43.79,43.8,666666.0,38.0767,38.0854,38.0593,38.068,666666.0
2019-11-05 11:05:00,43.79,43.82,43.79,43.8,945526.0,38.0593,38.0854,38.0593,38.068,945526.0
2019-11-05 11:10:00,43.8,43.82,43.79,43.82,1126653.0,38.068,38.0854,38.0593,38.0854,1126653.0
2019-11-05 11:15:00,43.82,43.84,43.82,43.83,85080.0,38.0854,38.1028,38.0854,38.0941,85080.0
2019-11-05 11:20:00,43.83,43.84,43.8,43.81,335759.0,38.0941,38.1028,38.068,38.0767,335759.0
2019-11-05 11:25:00,43.81,43.84,43.81,43.84,301995.0,38.0767,38.1028,38.0767,38.1028,301995.0
2019-11-05 11:30:00,43.83,43.84,43.81,43.83,90781.0,38.0941,38.1028,38.0767,38.0941,90781.0
2019-11-05 11:35:00,43.83,43.84,43.81,43.82,151528.0,38.0941,38.1028,38.0767,38.0854,151528.0
2019-11-05 11:40:00,43.81,43.82,43.78,43.78,1417077.0,38.0767,38.0854,38.0506,38.0506,1417077.0
2019-11-05 11:45:00,43.79,43.79,43.77,43.77,247606.0,38.0593,38.0593,38.0419,38.0419,247606.0
2019-11-05 11:50:00,43.77,43.8,43.77,43.79,164519.0,38.0419,38.068,38.0419,38.0593,164519.0
2019-11-05 11:55:00,43.79,43.82,43.78,43.8,216412.0,38.0593,38.0854,38.0506,38.068,216412.0
2019-11-05 12:00:00,43.8,43.82,43.8,43.8,279728.0,38.068,38.0854,38.068,38.068,279728.0
2019-11-05 12:05:00,43.8,43.81,43.79,43.81,206530.0,38.068,38.0767,38.0593,38.0767,206530.0
2019-11-05 12:10:00,43.8,43.81,43.79,43.79,174607.0,38.068,38.0767,38.0593,38.0593,174607.0
2019-11-05 12:15:00,43.8,43.86,43.78,43.84,3985524.0,38.068,38.1202,38.0506,38.1028,3985524.0
2019-11-05 12:20:00,43.83,43.85,43.8,43.8,739001.0,38.0941,38.1115,38.068,38.068,739001.0
2019-11-05 12:25:00,43.8,43.83,43.8,43.82,704409.0,38.068,38.0941,38.068,38.0854,704409.0
2019-11-05 12:30:00,43.82,43.83,43.81,43.82,531587.0,38.0854,38.0941,38.0767,38.0854,531587.0
2019-11-05 12:35:00,43.82,43.85,43.81,43.83,293099.0,38.0854,38.1115,38.0767,38.0941,293099.0
2019-11-05 12:40:00,43.84,43.85,43.82,43.84,178252.0,38.1028,38.1115,38.0854,38.1028,178252.0
2019-11-05 12:45:00,43.84,43.85,43.83,43.84,861432.0,38.1028,38.1115,38.0941,38.1028,861432.0
2019-11-05 12:50:00,43.84,43.86,43.84,43.85,209099.0,38.1028,38.1202,38.1028,38.1115,209099.0
2019-11-05 12:55:00,43.86,43.86,43.84,43.84,174072.0,38.1202,38.1202,38.1028,38.1028,174072.0
2019-11-05 13:00:00,43.85,43.86,43.84,43.86,158069.0,38.1115,38.1202,38.1028,38.1202,158069.0
2019-11-05 13:05:00,43.86,43.87,43.85,43.86,149140.0,38.1202,38.1289,38.1115,38.1202,149140.0
2019-11-05 13:10:00,43.86,43.88,43.85,43.87,974730.0,38.1202,38.1375,38.1115,38.1289,974730.0
2019-11-05 13:15:00,43.87,43.87,43.85,43.86,204832.0,38.1289,38.1289,38.1115,38.1202,204832.0
2019-11-05 13:20:00,43.86,43.87,43.85,43.87,266739.0,38.1202,38.1289,38.1115,38.1289,266739.0
2019-11-05 13:25:00,43.87,43.88,43.86,43.87,234722.0,38.1289,38.1375,38.1202,38.1289,234722.0
2019-11-05 13:30:00,43.87,43.88,43.86,43.87,681834.0,38.1289,38.1375,38.1202,38.1289,681834.0
2019-11-05 13:35:00,43.86,43.87,43.85,43.86,110428.0,38.1202,38.1289,38.1115,38.1202,110428.0
2019-11-05 13:40:00,43.86,43.87,43.85,43.86,190684.0,38.1202,38.1289,38.1115,38.1202,190684.0
2019-11-05 13:45:00,43.87,43.87,43.85,43.86,126260.0,38.1289,38.1289,38.1115,38.1202,126260.0
2019-11-05 13:50:00,43.86,43.87,43.85,43.87,215792.0,38.1202,38.1289,38.1115,38.1289,215792.0
2019-11-05 13:55:00,43.87,43.89,43.86,43.89,197937.0,38.1289,38.1462,38.1202,38.1462,197937.0
2019-11-05 14:00:00,43.89,43.89,43.87,43.88,165450.0,38.1462,38.1462,38.1289,38.1375,165450.0
2019-11-05 14:05:00,43.88,43.89,43.87,43.89,165570.0,38.1375,38.1462,38.1289,38.1462,165570.0
2019-11-05 14:10:00,43.89,43.9,43.88,43.88,88667.0,38.1462,38.1549,38.1375,38.1375,88667.0
2019-11-05 14:15:00,43.89,43.89,43.88,43.89,100817.0,38.1462,38.1462,38.1375,38.1462,100817.0
2019-11-05 14:20:00,43.89,43.89,43.88,43.88,84621.0,38.1462,38.1462,38.1375,38.1375,84621.0
2019-11-05 14:25:00,43.88,43.89,43.87,43.89,212535.0,38.1375,38.1462,38.1289,38.1462,212535.0
2019-11-05 14:30:00,43.88,43.89,43.88,43.88,148470.0,38.1375,38.1462,38.1375,38.1375,148470.0
2019-11-05 14:35:00,43.89,43.89,43.88,43.88,177829.0,38.1462,38.1462,38.1375,38.1375,177829.0
2019-11-05 14:40:00,43.88,43.89,43.87,43.88,239021.0,38.1375,38.1462,38.1289,38.1375,239021.0
2019-11-05 14:45:00,43.88,43.88,43.87,43.88,102956.0,38.1375,38.1375,38.1289,38.1375,102956.0
2019-11-05 14:50:00,43.88,43.88,43.86,43.88,294516.0,38.1375,38.1375,38.1202,38.1375,294516.0
2019-11-05 14:55:00,43.88,43.89,43.87,43.88,396870.0,38.1375,38.1462,38.1289,38.1375,396870.0
2019-11-05 15:00:00,43.88,43.88,43.86,43.88,146895.0,38.1375,38.1375,38.1202,38.1375,146895.0
2019-11-05 15:05:00,43.88,43.88,43.87,43.88,116275.0,38.1375,38.1375,38.1289,38.1375,116275.0
2019-11-05 15:10:00,43.87,43.88,43.87,43.88,144617.0,38.1289,38.1375,38.1289,38.1375,144617.0
2019-11-05 15:15:00,43.88,43.88,43.86,43.87,184303.0,38.1375,38.1375,38.1202,38.1289,184303.0
2019-11-05 15:20:00,43.87,43.89,43.86,43.89,318987.0,38.1289,38.1462,38.1202,38.1462,318987.0
2019-11-05 15:25:00,43.89,43.89,43.88,43.88,139170.0,38.1462,38.1462,38.1375,38.1375,139170.0
2019-11-05 15:30:00,43.89,43.89,43.86,43.87,346292.0,38.1462,38.1462,38.1202,38.1289,346292.0
2019-11-05 15:35:00,43.87,43.87,43.86,43.87,143762.0,38.1289,38.1289,38.1202,38.1289,143762.0
2019-11-05 15:40:00,43.87,43.87,43.86,43.87,196043.0,38.1289,38.1289,38.1202,38.1289,196043.0
2019-11-05 15:45:00,43.87,43.87,43.85,43.86,698459.0,38.1289,38.1289,38.1115,38.1202,698459.0
2019-11-05 15:50:00,43.85,43.87,43.85,43.85,1450711.0,38.1115,38.1289,38.1115,38.1115,1450711.0
2019-11-05 15:55:00,43.85,43.89,43.83,43.89,2582625.0,38.1115,38.1462,38.0941,38.1462,2582625.0
2019-11-06 09:30:00,43.87,43.87,43.72,43.73,865747.0,38.1289,38.1289,37.9985,38.0072,865747.0
2019-11-06 09:35:00,43.73,43.75,43.71,43.74,699110.0,38.0072,38.0246,37.9898,38.0159,699110.0
2019-11-06 09:40:00,43.75,43.83,43.74,43.81,992898.0,38.0246,38.0941,38.0159,38.0767,992898.0
2019-11-06 09:45:00,43.81,43.82,43.76,43.77,1301080.0,38.0767,38.0854,38.0332,38.0419,1301080.0
2019-11-06 09:50:00,43.77,43.82,43.76,43.8,794162.0,38.0419,38.0854,38.0332,38.068,794162.0
2019-11-06 09:55:00,43.8,43.85,43.8,43.83,535282.0,38.068,38.1115,38.068,38.0941,535282.0
2019-11-06 10:00:00,43.82,43.85,43.81,43.83,890834.0,38.0854,38.1115,38.0767,38.0941,890834.0
2019-11-06 10:05:00,43.83,43.87,43.83,43.87,580388.0,38.0941,38.1289,38.0941,38.1289,580388.0
2019-11-06 10:10:00,43.87,43.9,43.86,43.9,595250.0,38.1289,38.1549,38.1202,38.1549,595250.0
2019-11-06 10:15:00,43.9,43.9,43.87,43.88,597355.0,38.1549,38.1549,38.1289,38.1375,597355.0
2019-11-06 10:20:00,43.87,43.89,43.85,43.89,403692.0,38.1289,38.1462,38.1115,38.1462,403692.0
2019-11-06 10:25:00,43.89,43.9,43.88,43.89,891399.0,38.1462,38.1549,38.1375,38.1462,891399.0
2019-11-06 10:30:00,43.89,43.89,43.86,43.87,855340.0,38.1462,38.1462,38.1202,38.1289,855340.0
2019-11-06 10:35:00,43.86,43.87,43.84,43.87,303490.0,38.1202,38.1289,38.1028,38.1289,303490.0
2019-11-06 10:40:00,43.87,43.88,43.85,43.87,309683.0,38.1289,38.1375,38.1115,38.1289,309683.0
2019-11-06 10:45:00,43.88,43.88,43.85,43.86,192054.0,38.1375,38.1375,38.1115,38.1202,192054.0
2019-11-06 10:50:00,43.86,43.87,43.84,43.85,197864.0,38.1202,38.1289,38.1028,38.1115,197864.0
2019-11-06 10:55:00,43.86,43.88,43.85,43.87,424910.0,38.1202,38.1375,38.1115,38.1289,424910.0
2019-11-06 11:00:00,43.87,43.89,43.86,43.89,226816.0,38.1289,38.1462,38.1202,38.1462,226816.0
2019-11-06 11:05:00,43.89,43.9,43.87,43.89,274194.0,38.1462,38.1549,38.1289,38.1462,274194.0
2019-11-06 11:10:00,43.89,43.9,43.88,43.89,125988.0,38.1462,38.1549,38.1375,38.1462,125988.0
2019-11-06 11:15:00,43.88,43.9,43.87,43.89,296772.0,38.1375,38.1549,38.1289,38.1462,296772.0
2019-11-06 11:20:00,43.88,43.89,43.84,43.84,183002.0,38.1375,38.1462,38.1028,38.1028,183002.0
2019-11-06 11:25:00,43.84,43.87,43.84,43.86,180646.0,38.1028,38.1289,38.1028,38.1202,180646.0
2019-11-06 11:30:00,43.86,43.91,43.85,43.91,253437.0,38.1202,38.1636,38.1115,38.1636,253437.0
2019-11-06 11:35:00,43.91,43.91,43.89,43.91,108563.0,38.1636,38.1636,38.1462,38.1636,108563.0
2019-11-06 11:40:00,43.91,43.91,43.74,43.75,1698562.0,38.1636,38.1636,38.0159,38.0246,1698562.0
2019-11-06 11:45:00,43.76,43.85,43.71,43.78,3669690.0,38.0332,38.1115,37.9898,38.0506,3669690.0
2019-11-06 11:50:00,43.77,43.77,43.64,43.65,3576236.0,38.0419,38.0419,37.9289,37.9376,3576236.0
2019-11-06 11:55:00,43.65,43.75,43.65,43.73,2442525.0,37.9376,38.0246,37.9376,38.0072,2442525.0
2019-11-06 12:00:00,43.74,43.77,43.71,43.76,2450806.0,38.0159,38.0419,37.9898,38.0332,2450806.0
2019-11-06 12:05:00,43.76,43.79,43.76,43.77,586716.0,38.0332,38.0593,38.0332,38.0419,586716.0
2019-11-06 12:10:00,43.77,43.78,43.73,43.77,1685060.0,38.0419,38.0506,38.0072,38.0419,1685060.0
2019-11-06 12:15:00,43.77,43.78,43.75,43.75,893292.0,38.0419,38.0506,38.0246,38.0246,893292.0
2019-11-06 12:20:00,43.76,43.77,43.74,43.75,534621.0,38.0332,38.0419,38.0159,38.0246,534621.0
2019-11-06 12:25:00,43.76,43.76,43.69,43.71,1576456.0,38.0332,38.0332,37.9724,37.9898,1576456.0
2019-11-06 12:30:00,43.71,43.71,43.69,43.71,288295.0,37.9898,37.9898,37.9724,37.9898,288295.0
2019-11-06 12:35:00,43.71,43.73,43.7,43.73,194406.0,37.9898,38.0072,37.9811,38.0072,194406.0
2019-11-06 12:40:00,43.73,43.73,43.71,43.72,307279.0,38.0072,38.0072,37.9898,37.9985,307279.0
2019-11-06 12:45:00,43.71,43.72,43.69,43.7,279968.0,37.9898,37.9985,37.9724,37.9811,279968.0
2019-11-06 12:50:00,43.7,43.7,43.68,43.69,134813.0,37.9811,37.9811,37.9637,37.9724,134813.0
2019-11-06 12:55:00,43.69,43.72,43.68,43.71,236997.0,37.9724,37.9985,37.9637,37.9898,236997.0
2019-11-06 13:00:00,43.71,43.73,43.66,43.66,2110328.0,37.9898,38.0072,37.9463,37.9463,2110328.0
2019-11-06 13:05:00,43.66,43.67,43.62,43.65,2484903.0,37.9463,37.955,37.9116,37.9376,2484903.0
2019-11-06 13:10:00,43.66,43.67,43.64,43.67,246210.0,37.9463,37.955,37.9289,37.955,246210.0
2019-11-06 13:15:00,43.67,43.68,43.66,43.67,360790.0,37.955,37.9637,37.9463,37.955,360790.0
2019-11-06 13:20:00,43.68,43.69,43.67,43.68,536105.0,37.9637,37.9724,37.955,37.9637,536105.0
2019-11-06 13:25:00,43.69,43.69,43.66,43.67,957717.0,37.9724,37.9724,37.9463,37.955,957717.0
2019-11-06 13:30:00,43.67,43.68,43.66,43.67,155203.0,37.955,37.9637,37.9463,37.955,155203.0
2019-11-06 13:35:00,43.67,43.69,43.64,43.69,1342534.0,37.955,37.9724,37.9289,37.9724,1342534.0
2019-11-06 13:40:00,43.68,43.7,43.68,43.69,143299.0,37.9637,37.9811,37.9637,37.9724,143299.0
2019-11-06 13:45:00,43.69,43.7,43.69,43.7,75301.0,37.9724,37.9811,37.9724,37.9811,75301.0
2019-11-06 13:50:00,43.7,43.71,43.69,43.7,317089.0,37.9811,37.9898,37.9724,37.9811,317089.0
2019-11-06 13:55:00,43.71,43.72,43.69,43.71,351441.0,37.9898,37.9985,37.9724,37.9898,351441.0
2019-11-06 14:00:00,43.71,43.72,43.7,43.71,455600.0,37.9898,37.9985,37.9811,37.9898,455600.0
2019-11-06 14:05:00,43.71,43.72,43.7,43.72,141912.0,37.9898,37.9985,37.9811,37.9985,141912.0
2019-11-06 14:10:00,43.72,43.73,43.71,43.73,257516.0,37.9985,38.0072,37.9898,38.0072,257516.0
2019-11-06 14:15:00,43.72,43.73,43.71,43.72,414460.0,37.9985,38.0072,37.9898,37.9985,414460.0
2019-11-06 14:20:00,43.73,43.74,43.7,43.72,2040472.0,38.0072,38.0159,37.9811,37.9985,2040472.0
2019-11-06 14:25:00,43.72,43.73,43.71,43.71,115524.0,37.9985,38.0072,37.9898,37.9898,115524.0
2019-11-06 14:30:00,43.72,43.73,43.71,43.71,165360.0,37.9985,38.0072,37.9898,37.9898,165360.0
2019-11-06 14:35:00,43.71,43.73,43.71,43.72,105505.0,37.9898,38.0072,37.9898,37.9985,105505.0
2019-11-06 14:40:00,43.72,43.74,43.71,43.73,378407.0,37.9985,38.0159,37.9898,38.0072,378407.0
2019-11-06 14:45:00,43.73,43.74,43.72,43.73,36757.0,38.0072,38.0159,37.9985,38.0072,36757.0
2019-11-06 14:50:00,43.74,43.74,43.72,43.72,116954.0,38.0159,38.0159,37.9985,37.9985,116954.0
2019-11-06 14:55:00,43.72,43.75,43.72,43.73,358280.0,37.9985,38.0246,37.9985,38.0072,358280.0
2019-11-06 15:00:00,43.73,43.74,43.71,43.73,339706.0,38.0072,38.0159,37.9898,38.0072,339706.0
2019-11-06 15:05:00,43.73,43.73,43.71,43.72,148269.0,38.0072,38.0072,37.9898,37.9985,148269.0
2019-11-06 15:10:00,43.72,43.74,43.71,43.73,487888.0,37.9985,38.0159,37.9898,38.0072,487888.0
2019-11-06 15:15:00,43.73,43.74,43.72,43.73,74756.0,38.0072,38.0159,37.9985,38.0072,74756.0
2019-11-06 15:20:00,43.73,43.75,43.72,43.73,144131.0,38.0072,38.0246,37.9985,38.0072,144131.0
2019-11-06 15:25:00,43.73,43.74,43.73,43.74,50038.0,38.0072,38.0159,38.0072,38.0159,50038.0
2019-11-06 15:30:00,43.74,43.74,43.72,43.73,606080.0,38.0159,38.0159,37.9985,38.0072,606080.0
2019-11-06 15:35:00,43.72,43.74,43.72,43.73,197369.0,37.9985,38.0159,37.9985,38.0072,197369.0
2019-11-06 15:40:00,43.73,43.74,43.72,43.73,383695.0,38.0072,38.0159,37.9985,38.0072,383695.0
2019-11-06 15:45:00,43.73,43.74,43.72,43.74,197699.0,38.0072,38.0159,37.9985,38.0159,197699.0
2019-11-06 15:50:00,43.74,43.76,43.72,43.73,1257392.0,38.0159,38.0332,37.9985,38.0072,1257392.0
2019-11-06 15:55:00,43.74,43.76,43.73,43.76,1603414.0,38.0159,38.0332,38.0072,38.0332,1603414.0
2019-11-07 09:30:00,44.09,44.12,44.08,44.1,4088467.0,38.3201,38.3461,38.3114,38.3288,4088467.0
2019-11-07 09:35:00,44.1,44.13,44.09,44.11,1284864.0,38.3288,38.3548,38.3201,38.3374,1284864.0
2019-11-07 09:40:00,44.11,44.17,44.11,44.13,1998291.0,38.3374,38.3896,38.3374,38.3548,1998291.0
2019-11-07 09:45:00,44.13,44.14,44.1,44.11,1522447.0,38.3548,38.3635,38.3288,38.3374,1522447.0
2019-11-07 09:50:00,44.1,44.14,44.1,44.14,387637.0,38.3288,38.3635,38.3288,38.3635,387637.0
2019-11-07 09:55:00,44.14,44.14,44.11,44.13,391302.0,38.3635,38.3635,38.3374,38.3548,391302.0
2019-11-07 10:00:00,44.13,44.14,44.08,44.09,679430.0,38.3548,38.3635,38.3114,38.3201,679430.0
2019-11-07 10:05:00,44.09,44.12,44.08,44.1,352159.0,38.3201,38.3461,38.3114,38.3288,352159.0
2019-11-07 10:10:00,44.1,44.14,44.1,44.14,536955.0,38.3288,38.3635,38.3288,38.3635,536955.0
2019-11-07 10:15:00,44.14,44.17,44.13,44.16,376872.0,38.3635,38.3896,38.3548,38.3809,376872.0
2019-11-07 10:20:00,44.16,44.17,44.14,44.16,376321.0,38.3809,38.3896,38.3635,38.3809,376321.0
2019-11-07 10:25:00,44.16,44.17,44.14,44.14,461858.0,38.3809,38.3896,38.3635,38.3635,461858.0
2019-11-07 10:30:00,44.15,44.17,44.14,44.14,390618.0,38.3722,38.3896,38.3635,38.3635,390618.0
2019-11-07 10:35:00,44.15,44.17,44.14,44.16,263116.0,38.3722,38.3896,38.3635,38.3809,263116.0
2019-11-07 10:40:00,44.16,44.17,44.14,44.15,306491.0,38.3809,38.3896,38.3635,38.3722,306491.0
2019-11-07 10:45:00,44.15,44.17,44.13,44.15,209366.0,38.3722,38.3896,38.3548,38.3722,209366.0
2019-11-07 10:50:00,44.15,44.16,44.11,44.12,2330227.0,38.3722,38.3809,38.3374,38.3461,2330227.0
2019-11-07 10:55:00,44.13,44.15,44.1,44.14,709755.0,38.3548,38.3722,38.3288,38.3635,709755.0
2019-11-07 11:00:00,44.13,44.14,44.11,44.12,564281.0,38.3548,38.3635,38.3374,38.3461,564281.0
2019-11-07 11:05:00,44.12,44.12,44.1,44.1,400462.0,38.3461,38.3461,38.3288,38.3288,400462.0
2019-11-07 11:10:00,44.11,44.13,44.1,44.12,309500.0,38.3374,38.3548,38.3288,38.3461,309500.0
2019-11-07 11:15:00,44.13,44.13,44.11,44.12,238156.0,38.3548,38.3548,38.3374,38.3461,238156.0
2019-11-07 11:20:00,44.13,44.14,44.1,44.11,153099.0,38.3548,38.3635,38.3288,38.3374,153099.0
2019-11-07 11:25:00,44.12,44.12,44.09,44.1,2204816.0,38.3461,38.3461,38.3201,38.3288,2204816.0
2019-11-07 11:30:00,44.1,44.11,44.08,44.09,592318.0,38.3288,38.3374,38.3114,38.3201,592318.0
2019-11-07 11:35:00,44.09,44.11,44.08,44.09,184360.0,38.3201,38.3374,38.3114,38.3201,184360.0
2019-11-07 11:40:00,44.09,44.1,44.07,44.09,191112.0,38.3201,38.3288,38.3027,38.3201,191112.0
2019-11-07 11:45:00,44.09,44.1,44.06,44.07,1421700.0,38.3201,38.3288,38.294,38.3027,1421700.0
2019-11-07 11:50:00,44.07,44.07,44.03,44.05,1016311.0,38.3027,38.3027,38.2679,38.2853,1016311.0
2019-11-07 11:55:00,44.05,44.18,44.04,44.16,1994690.0,38.2853,38.3983,38.2766,38.3809,1994690.0
2019-11-07 12:00:00,44.17,44.19,44.11,44.12,4790265.0,38.3896,38.407,38.3374,38.3461,4790265.0
2019-11-07 12:05:00,44.12,44.17,44.11,44.17,1043804.0,38.3461,38.3896,38.3374,38.3896,1043804.0
2019-11-07 12:10:00,44.17,44.19,44.16,44.16,436361.0,38.3896,38.407,38.3809,38.3809,436361.0
2019-11-07 12:15:00,44.16,44.17,44.13,44.16,1096318.0,38.3809,38.3896,38.3548,38.3809,1096318.0
2019-11-07 12:20:00,44.16,44.2,44.16,44.2,594301.0,38.3809,38.4157,38.3809,38.4157,594301.0
2019-11-07 12:25:00,44.2,44.23,44.18,44.22,1407317.0,38.4157,38.4417,38.3983,38.433,1407317.0
2019-11-07 12:30:00,44.22,44.23,44.21,44.23,669967.0,38.433,38.4417,38.4244,38.4417,669967.0
2019-11-07 12:35:00,44.23,44.24,44.21,44.23,838164.0,38.4417,38.4504,38.4244,38.4417,838164.0
2019-11-07 12:40:00,44.23,44.23,44.21,44.22,221818.0,38.4417,38.4417,38.4244,38.433,221818.0
2019-11-07 12:45:00,44.22,44.22,44.19,44.22,453054.0,38.433,38.433,38.407,38.433,453054.0
2019-11-07 12:50:00,44.22,44.23,44.21,44.23,900744.0,38.433,38.4417,38.4244,38.4417,900744.0
2019-11-07 12:55:00,44.23,44.25,44.21,44.23,600363.0,38.4417,38.4591,38.4244,38.4417,600363.0
2019-11-07 13:00:00,44.23,44.24,44.23,44.23,287491.0,38.4417,38.4504,38.4417,38.4417,287491.0
2019-11-07 13:05:00,44.23,44.24,44.22,44.23,556984.0,38.4417,38.4504,38.433,38.4417,556984.0
2019-11-07 13:10:00,44.23,44.25,44.23,44.25,596587.0,38.4417,38.4591,38.4417,38.4591,596587.0
2019-11-07 13:15:00,44.25,44.25,44.23,44.24,393617.0,38.4591,38.4591,38.4417,38.4504,393617.0
2019-11-07 13:20:00,44.23,44.25,44.22,44.23,1016891.0,38.4417,38.4591,38.433,38.4417,1016891.0
2019-11-07 13:25:00,44.23,44.24,44.23,44.24,288045.0,38.4417,38.4504,38.4417,38.4504,288045.0
2019-11-07 13:30:00,44.23,44.24,44.23,44.24,154603.0,38.4417,38.4504,38.4417,38.4504,154603.0
2019-11-07 13:35:00,44.23,44.25,44.22,44.25,512470.0,38.4417,38.4591,38.433,38.4591,512470.0
2019-11-07 13:40:00,44.25,44.25,44.23,44.25,330078.0,38.4591,38.4591,38.4417,38.4591,330078.0
2019-11-07 13:45:00,44.25,44.25,44.23,44.23,133405.0,38.4591,38.4591,38.4417,38.4417,133405.0
2019-11-07 13:50:00,44.24,44.25,44.23,44.24,577583.0,38.4504,38.4591,38.4417,38.4504,577583.0
2019-11-07 13:55:00,44.24,44.24,44.22,44.23,715653.0,38.4504,38.4504,38.433,38.4417,715653.0
2019-11-07 14:00:00,44.23,44.24,44.22,44.23,506258.0,38.4417,38.4504,38.433,38.4417,506258.0
2019-11-07 14:05:00,44.23,44.24,44.23,44.23,147570.0,38.4417,38.4504,38.4417,38.4417,147570.0
2019-11-07 14:10:00,44.23,44.25,44.23,44.25,546562.0,38.4417,38.4591,38.4417,38.4591,546562.0
2019-11-07 14:15:00,44.24,44.25,44.23,44.25,443919.0,38.4504,38.4591,38.4417,38.4591,443919.0
2019-11-07 14:20:00,44.25,44.25,44.23,44.24,253708.0,38.4591,38.4591,38.4417,38.4504,253708.0
2019-11-07 14:25:00,44.23,44.24,44.23,44.24,55887.0,38.4417,38.4504,38.4417,38.4504,55887.0
2019-11-07 14:30:00,44.23,44.24,44.22,44.23,153074.0,38.4417,38.4504,38.433,38.4417,153074.0
2019-11-07 14:35:00,44.23,44.23,44.22,44.23,63073.0,38.4417,38.4417,38.433,38.4417,63073.0
2019-11-07 14:40:00,44.22,44.24,44.07,44.16,5037755.0,38.433,38.4504,38.3027,38.3809,5037755.0
2019-11-07 14:45:00,44.16,44.17,44.1,44.11,1922153.0,38.3809,38.3896,38.3288,38.3374,1922153.0
2019-11-07 14:50:00,44.11,44.14,44.08,44.13,1731463.0,38.3374,38.3635,38.3114,38.3548,1731463.0
2019-11-07 14:55:00,44.13,44.15,44.13,44.14,382362.0,38.3548,38.3722,38.3548,38.3635,382362.0
2019-11-07 15:00:00,44.15,44.17,44.14,44.16,745411.0,38.3722,38.3896,38.3635,38.3809,745411.0
2019-11-07 15:05:00,44.16,44.17,44.13,44.14,1232950.0,38.3809,38.3896,38.3548,38.3635,1232950.0
2019-11-07 15:10:00,44.13,44.14,44.1,44.1,1967403.0,38.3548,38.3635,38.3288,38.3288,1967403.0
2019-11-07 15:15:00,44.1,44.1,44.05,44.05,1192903.0,38.3288,38.3288,38.2853,38.2853,1192903.0
2019-11-07 15:20:00,44.05,44.07,44.02,44.06,1346123.0,38.2853,38.3027,38.2592,38.294,1346123.0
2019-11-07 15:25:00,44.06,44.07,44.04,44.05,1753867.0,38.294,38.3027,38.2766,38.2853,1753867.0
2019-11-07 15:30:00,44.05,44.09,44.05,44.09,466964.0,38.2853,38.3201,38.2853,38.3201,466964.0
2019-11-07 15:35:00,44.09,44.11,44.07,44.09,494618.0,38.3201,38.3374,38.3027,38.3201,494618.0
2019-11-07 15:40:00,44.09,44.1,44.05,44.07,1273931.0,38.3201,38.3288,38.2853,38.3027,1273931.0
2019-11-07 15:45:00,44.06,44.1,44.06,44.08,1530946.0,38.294,38.3288,38.294,38.3114,1530946.0
2019-11-07 15:50:00,44.08,44.1,44.06,44.06,1784981.0,38.3114,38.3288,38.294,38.294,1784981.0
2019-11-07 15:55:00,44.07,44.09,44.03,44.07,7982053.0,38.3027,38.3201,38.2679,38.3027,7982053.0
2019-11-08 09:30:00,43.73,43.76,43.7,43.73,3195351.0,38.0072,38.0332,37.9811,38.0072,3195351.0
2019-11-08 09:35:00,43.73,43.8,43.72,43.79,3222554.0,38.0072,38.068,37.9985,38.0593,3222554.0
2019-11-08 09:40:00,43.79,43.81,43.78,43.8,1029550.0,38.0593,38.0767,38.0506,38.068,1029550.0
2019-11-08 09:45:00,43.79,43.82,43.79,43.82,1314665.0,38.0593,38.0854,38.0593,38.0854,1314665.0
2019-11-08 09:50:00,43.82,43.83,43.79,43.8,1570833.0,38.0854,38.0941,38.0593,38.068,1570833.0
2019-11-08 09:55:00,43.8,43.81,43.66,43.67,2167361.0,38.068,38.0767,37.9463,37.955,2167361.0
2019-11-08 10:00:00,43.67,43.72,43.61,43.72,3090721.0,37.955,37.9985,37.9029,37.9985,3090721.0
2019-11-08 10:05:00,43.71,43.73,43.64,43.67,992588.0,37.9898,38.0072,37.9289,37.955,992588.0
2019-11-08 10:10:00,43.68,43.7,43.64,43.7,508902.0,37.9637,37.9811,37.9289,37.9811,508902.0
2019-11-08 10:15:00,43.7,43.72,43.69,43.72,844753.0,37.9811,37.9985,37.9724,37.9985,844753.0
2019-11-08 10:20:00,43.72,43.73,43.69,43.71,589972.0,37.9985,38.0072,37.9724,37.9898,589972.0
2019-11-08 10:25:00,43.71,43.75,43.7,43.75,428057.0,37.9898,38.0246,37.9811,38.0246,428057.0
2019-11-08 10:30:00,43.75,43.76,43.73,43.74,300419.0,38.0246,38.0332,38.0072,38.0159,300419.0
2019-11-08 10:35:00,43.73,43.75,43.71,43.73,324951.0,38.0072,38.0246,37.9898,38.0072,324951.0
2019-11-08 10:40:00,43.73,43.77,43.72,43.76,271324.0,38.0072,38.0419,37.9985,38.0332,271324.0
2019-11-08 10:45:00,43.77,43.77,43.75,43.76,282030.0,38.0419,38.0419,38.0246,38.0332,282030.0
2019-11-08 10:50:00,43.76,43.77,43.75,43.76,170110.0,38.0332,38.0419,38.0246,38.0332,170110.0
2019-11-08 10:55:00,43.76,43.77,43.73,43.77,586701.0,38.0332,38.0419,38.0072,38.0419,586701.0
2019-11-08 11:00:00,43.76,43.79,43.75,43.78,787179.0,38.0332,38.0593,38.0246,38.0506,787179.0
2019-11-08 11:05:00,43.78,43.78,43.74,43.76,384592.0,38.0506,38.0506,38.0159,38.0332,384592.0
2019-11-08 11:10:00,43.76,43.79,43.75,43.76,406004.0,38.0332,38.0593,38.0246,38.0332,406004.0
2019-11-08 11:15:00,43.76,43.76,43.73,43.75,456662.0,38.0332,38.0332,38.0072,38.0246,456662.0
2019-11-08 11:20:00,43.74,43.75,43.7,43.71,1407451.0,38.0159,38.0246,37.9811,37.9898,1407451.0
2019-11-08 11:25:00,43.71,43.71,43.68,43.7,413076.0,37.9898,37.9898,37.9637,37.9811,413076.0
2019-11-08 11:30:00,43.7,43.73,43.69,43.73,829969.0,37.9811,38.0072,37.9724,38.0072,829969.0
2019-11-08 11:35:00,43.73,43.74,43.72,43.73,319289.0,38.0072,38.0159,37.9985,38.0072,319289.0
2019-11-08 11:40:00,43.73,43.75,43.72,43.73,1284485.0,38.0072,38.0246,37.9985,38.0072,1284485.0
2019-11-08 11:45:00,43.74,43.77,43.73,43.76,484352.0,38.0159,38.0419,38.0072,38.0332,484352.0
2019-11-08 11:50:00,43.76,43.76,43.74,43.75,141402.0,38.0332,38.0332,38.0159,38.0246,141402.0
2019-11-08 11:55:00,43.75,43.75,43.73,43.73,161087.0,38.0246,38.0246,38.0072,38.0072,161087.0
2019-11-08 12:00:00,43.73,43.74,43.72,43.72,182675.0,38.0072,38.0159,37.9985,37.9985,182675.0
2019-11-08 12:05:00,43.73,43.75,43.72,43.73,672812.0,38.0072,38.0246,37.9985,38.0072,672812.0
2019-11-08 12:10:00,43.73,43.76,43.73,43.75,2615397.0,38.0072,38.0332,38.0072,38.0246,2615397.0
2019-11-08 12:15:00,43.75,43.75,43.73,43.75,183775.0,38.0246,38.0246,38.0072,38.0246,183775.0
2019-11-08 12:20:00,43.75,43.75,43.74,43.74,88168.0,38.0246,38.0246,38.0159,38.0159,88168.0
2019-11-08 12:25:00,43.74,43.75,43.74,43.75,99337.0,38.0159,38.0246,38.0159,38.0246,99337.0
2019-11-08 12:30:00,43.75,43.75,43.74,43.75,196538.0,38.0246,38.0246,38.0159,38.0246,196538.0
2019-11-08 12:35:00,43.74,43.75,43.73,43.74,174411.0,38.0159,38.0246,38.0072,38.0159,174411.0
2019-11-08 12:40:00,43.74,43.75,43.72,43.73,439481.0,38.0159,38.0246,37.9985,38.0072,439481.0
2019-11-08 12:45:00,43.72,43.73,43.72,43.72,648134.0,37.9985,38.0072,37.9985,37.9985,648134.0
2019-11-08 12:50:00,43.72,43.74,43.71,43.74,372138.0,37.9985,38.0159,37.9898,38.0159,372138.0
2019-11-08 12:55:00,43.73,43.74,43.73,43.73,121900.0,38.0072,38.0159,38.0072,38.0072,121900.0
2019-11-08 13:00:00,43.73,43.74,43.72,43.72,512389.0,38.0072,38.0159,37.9985,37.9985,512389.0
2019-11-08 13:05:00,43.72,43.72,43.71,43.72,146096.0,37.9985,37.9985,37.9898,37.9985,146096.0
2019-11-08 13:10:00,43.72,43.72,43.7,43.72,729859.0,37.9985,37.9985,37.9811,37.9985,729859.0
2019-11-08 13:15:00,43.71,43.72,43.71,43.72,89422.0,37.9898,37.9985,37.9898,37.9985,89422.0
2019-11-08 13:20:00,43.71,43.72,43.69,43.7,205885.0,37.9898,37.9985,37.9724,37.9811,205885.0
2019-11-08 13:25:00,43.7,43.7,43.68,43.68,597696.0,37.9811,37.9811,37.9637,37.9637,597696.0
2019-11-08 13:30:00,43.68,43.69,43.67,43.68,137709.0,37.9637,37.9724,37.955,37.9637,137709.0
2019-11-08 13:35:00,43.68,43.69,43.66,43.66,423897.0,37.9637,37.9724,37.9463,37.9463,423897.0
2019-11-08 13:40:00,43.66,43.68,43.66,43.68,528567.0,37.9463,37.9637,37.9463,37.9637,528567.0
2019-11-08 13:45:00,43.68,43.68,43.66,43.68,148714.0,37.9637,37.9637,37.9463,37.9637,148714.0
2019-11-08 13:50:00,43.68,43.68,43.65,43.67,442688.0,37.9637,37.9637,37.9376,37.955,442688.0
2019-11-08 13:55:00,43.67,43.67,43.63,43.64,1216523.0,37.955,37.955,37.9203,37.9289,1216523.0
2019-11-08 14:00:00,43.64,43.66,43.63,43.66,315548.0,37.9289,37.9463,37.9203,37.9463,315548.0
2019-11-08 14:05:00,43.66,43.67,43.65,43.66,179817.0,37.9463,37.955,37.9376,37.9463,179817.0
2019-11-08 14:10:00,43.66,43.67,43.65,43.66,585166.0,37.9463,37.955,37.9376,37.9463,585166.0
2019-11-08 14:15:00,43.66,43.66,43.65,43.66,281288.0,37.9463,37.9463,37.9376,37.9463,281288.0
2019-11-08 14:20:00,43.65,43.66,43.64,43.65,141804.0,37.9376,37.9463,37.9289,37.9376,141804.0
2019-11-08 14:25:00,43.65,43.65,43.64,43.65,106251.0,37.9376,37.9376,37.9289,37.9376,106251.0
2019-11-08 14:30:00,43.64,43.65,43.62,43.64,192793.0,37.9289,37.9376,37.9116,37.9289,192793.0
2019-11-08 14:35:00,43.63,43.64,43.61,43.62,162696.0,37.9203,37.9289,37.9029,37.9116,162696.0
2019-11-08 14:40:00,43.62,43.62,43.61,43.61,158797.0,37.9116,37.9116,37.9029,37.9029,158797.0
2019-11-08 14:45:00,43.62,43.63,43.6,43.6,300106.0,37.9116,37.9203,37.8942,37.8942,300106.0
2019-11-08 14:50:00,43.61,43.61,43.6,43.61,627107.0,37.9029,37.9029,37.8942,37.9029,627107.0
2019-11-08 14:55:00,43.61,43.61,43.59,43.6,242165.0,37.9029,37.9029,37.8855,37.8942,242165.0
2019-11-08 15:00:00,43.6,43.62,43.59,43.62,528198.0,37.8942,37.9116,37.8855,37.9116,528198.0
2019-11-08 15:05:00,43.62,43.63,43.61,43.63,147289.0,37.9116,37.9203,37.9029,37.9203,147289.0
2019-11-08 15:10:00,43.63,43.65,43.62,43.64,1462261.0,37.9203,37.9376,37.9116,37.9289,1462261.0
2019-11-08 15:15:00,43.65,43.65,43.63,43.64,792076.0,37.9376,37.9376,37.9203,37.9289,792076.0
2019-11-08 15:20:00,43.64,43.64,43.63,43.64,223815.0,37.9289,37.9289,37.9203,37.9289,223815.0
2019-11-08 15:25:00,43.64,43.64,43.62,43.63,294781.0,37.9289,37.9289,37.9116,37.9203,294781.0
2019-11-08 15:30:00,43.63,43.64,43.61,43.63,1624122.0,37.9203,37.9289,37.9029,37.9203,1624122.0
2019-11-08 15:35:00,43.64,43.66,43.63,43.65,1145938.0,37.9289,37.9463,37.9203,37.9376,1145938.0
2019-11-08 15:40:00,43.65,43.66,43.64,43.66,568204.0,37.9376,37.9463,37.9289,37.9463,568204.0
2019-11-08 15:45:00,43.66,43.66,43.64,43.65,773239.0,37.9463,37.9463,37.9289,37.9376,773239.0
2019-11-08 15:50:00,43.65,43.67,43.63,43.66,2073208.0,37.9376,37.955,37.9203,37.9463,2073208.0
2019-11-08 15:55:00,43.66,43.7,43.65,43.69,3527848.0,37.9463,37.9811,37.9376,37.9724,3527848.0
2019-11-11 09:30:00,43.14,43.19,43.09,43.18,4071471.0,37.4944,37.5378,37.4509,37.5291,4071471.0
2019-11-11 09:35:00,43.18,43.22,43.15,43.21,2198775.0,37.5291,37.5639,37.5031,37.5552,2198775.0
2019-11-11 09:40:00,43.22,43.22,43.17,43.18,596823.0,37.5639,37.5639,37.5205,37.5291,596823.0
2019-11-11 09:45:00,43.18,43.24,43.18,43.23,1055827.0,37.5291,37.5813,37.5291,37.5726,1055827.0
2019-11-11 09:50:00,43.24,43.25,43.23,43.23,1037944.0,37.5813,37.59,37.5726,37.5726,1037944.0
2019-11-11 09:55:00,43.24,43.28,43.22,43.27,822437.0,37.5813,37.6161,37.5639,37.6074,822437.0
2019-11-11 10:00:00,43.27,43.29,43.26,43.27,799991.0,37.6074,37.6248,37.5987,37.6074,799991.0
2019-11-11 10:05:00,43.27,43.27,43.24,43.26,367550.0,37.6074,37.6074,37.5813,37.5987,367550.0
2019-11-11 10:10:00,43.26,43.29,43.26,43.29,270918.0,37.5987,37.6248,37.5987,37.6248,270918.0
2019-11-11 10:15:00,43.29,43.3,43.27,43.28,643904.0,37.6248,37.6334,37.6074,37.6161,643904.0
2019-11-11 10:20:00,43.28,43.29,43.27,43.29,1100382.0,37.6161,37.6248,37.6074,37.6248,1100382.0
2019-11-11 10:25:00,43.29,43.3,43.27,43.27,306965.0,37.6248,37.6334,37.6074,37.6074,306965.0
2019-11-11 10:30:00,43.27,43.28,43.26,43.27,299552.0,37.6074,37.6161,37.5987,37.6074,299552.0
2019-11-11 10:35:00,43.27,43.28,43.27,43.28,586072.0,37.6074,37.6161,37.6074,37.6161,586072.0
2019-11-11 10:40:00,43.27,43.29,43.27,43.27,197496.0,37.6074,37.6248,37.6074,37.6074,197496.0
2019-11-11 10:45:00,43.27,43.29,43.26,43.27,422081.0,37.6074,37.6248,37.5987,37.6074,422081.0
2019-11-11 10:50:00,43.27,43.29,43.26,43.29,383257.0,37.6074,37.6248,37.5987,37.6248,383257.0
2019-11-11 10:55:00,43.29,43.29,43.28,43.28,408271.0,37.6248,37.6248,37.6161,37.6161,408271.0
2019-11-11 11:00:00,43.29,43.33,43.28,43.33,1021388.0,37.6248,37.6595,37.6161,37.6595,1021388.0
2019-11-11 11:05:00,43.33,43.33,43.31,43.32,494801.0,37.6595,37.6595,37.6421,37.6508,494801.0
2019-11-11 11:10:00,43.32,43.34,43.31,43.33,190601.0,37.6508,37.6682,37.6421,37.6595,190601.0
2019-11-11 11:15:00,43.33,43.33,43.3,43.31,456422.0,37.6595,37.6595,37.6334,37.6421,456422.0
2019-11-11 11:20:00,43.32,43.32,43.29,43.3,249444.0,37.6508,37.6508,37.6248,37.6334,249444.0
2019-11-11 11:25:00,43.3,43.31,43.27,43.3,2069772.0,37.6334,37.6421,37.6074,37.6334,2069772.0
2019-11-11 11:30:00,43.3,43.32,43.29,43.3,304339.0,37.6334,37.6508,37.6248,37.6334,304339.0
2019-11-11 11:35:00,43.3,43.33,43.3,43.31,361123.0,37.6334,37.6595,37.6334,37.6421,361123.0
2019-11-11 11:40:00,43.31,43.34,43.31,43.33,190564.0,37.6421,37.6682,37.6421,37.6595,190564.0
2019-11-11 11:45:00,43.34,43.34,43.32,43.33,157316.0,37.6682,37.6682,37.6508,37.6595,157316.0
2019-11-11 11:50:00,43.33,43.33,43.31,43.32,152644.0,37.6595,37.6595,37.6421,37.6508,152644.0
2019-11-11 11:55:00,43.32,43.34,43.32,43.34,213850.0,37.6508,37.6682,37.6508,37.6682,213850.0
2019-11-11 12:00:00,43.34,43.35,43.32,43.33,150453.0,37.6682,37.6769,37.6508,37.6595,150453.0
2019-11-11 12:05:00,43.33,43.33,43.31,43.32,105289.0,37.6595,37.6595,37.6421,37.6508,105289.0
2019-11-11 12:10:00,43.32,43.33,43.31,43.33,119783.0,37.6508,37.6595,37.6421,37.6595,119783.0
2019-11-11 12:15:00,43.33,43.35,43.32,43.34,139461.0,37.6595,37.6769,37.6508,37.6682,139461.0
2019-11-11 12:20:00,43.34,43.34,43.31,43.32,145099.0,37.6682,37.6682,37.6421,37.6508,145099.0
2019-11-11 12:25:00,43.32,43.34,43.31,43.33,89269.0,37.6508,37.6682,37.6421,37.6595,89269.0
2019-11-11 12:30:00,43.33,43.34,43.32,43.33,114750.0,37.6595,37.6682,37.6508,37.6595,114750.0
2019-11-11 12:35:00,43.33,43.34,43.32,43.34,90766.0,37.6595,37.6682,37.6508,37.6682,90766.0
2019-11-11 12:40:00,43.34,43.35,43.33,43.34,251659.0,37.6682,37.6769,37.6595,37.6682,251659.0
2019-11-11 12:45:00,43.34,43.35,43.33,43.34,102550.0,37.6682,37.6769,37.6595,37.6682,102550.0
2019-11-11 12:50:00,43.34,43.35,43.33,43.33,51834.0,37.6682,37.6769,37.6595,37.6595,51834.0
2019-11-11 12:55:00,43.34,43.35,43.33,43.34,240279.0,37.6682,37.6769,37.6595,37.6682,240279.0
2019-11-11 13:00:00,43.34,43.35,43.33,43.34,91521.0,37.6682,37.6769,37.6595,37.6682,91521.0
2019-11-11 13:05:00,43.34,43.35,43.33,43.34,85817.0,37.6682,37.6769,37.6595,37.6682,85817.0
2019-11-11 13:10:00,43.34,43.34,43.32,43.34,326630.0,37.6682,37.6682,37.6508,37.6682,326630.0
2019-11-11 13:15:00,43.34,43.35,43.33,43.33,234600.0,37.6682,37.6769,37.6595,37.6595,234600.0
2019-11-11 13:20:00,43.34,43.36,43.33,43.36,193770.0,37.6682,37.6856,37.6595,37.6856,193770.0
2019-11-11 13:25:00,43.36,43.36,43.35,43.36,70389.0,37.6856,37.6856,37.6769,37.6856,70389.0
2019-11-11 13:30:00,43.36,43.37,43.35,43.37,123595.0,37.6856,37.6943,37.6769,37.6943,123595.0
2019-11-11 13:35:00,43.37,43.38,43.36,43.38,424584.0,37.6943,37.703,37.6856,37.703,424584.0
2019-11-11 13:40:00,43.38,43.39,43.37,43.39,78540.0,37.703,37.7117,37.6943,37.7117,78540.0
2019-11-11 13:45:00,43.39,43.39,43.38,43.38,156676.0,37.7117,37.7117,37.703,37.703,156676.0
2019-11-11 13:50:00,43.38,43.4,43.38,43.39,305199.0,37.703,37.7204,37.703,37.7117,305199.0
2019-11-11 13:55:00,43.39,43.42,43.38,43.4,2192729.0,37.7117,37.7377,37.703,37.7204,2192729.0
2019-11-11 14:00:00,43.4,43.4,43.39,43.4,54367.0,37.7204,37.7204,37.7117,37.7204,54367.0
2019-11-11 14:05:00,43.4,43.41,43.39,43.41,157444.0,37.7204,37.729,37.7117,37.729,157444.0
2019-11-11 14:10:00,43.41,43.41,43.4,43.41,38158.0,37.729,37.729,37.7204,37.729,38158.0
2019-11-11 14:15:00,43.41,43.41,43.4,43.41,94739.0,37.729,37.729,37.7204,37.729,94739.0
2019-11-11 14:20:00,43.41,43.41,43.39,43.39,382309.0,37.729,37.729,37.7117,37.7117,382309.0
2019-11-11 14:25:00,43.39,43.41,43.39,43.4,115688.0,37.7117,37.729,37.7117,37.7204,115688.0
2019-11-11 14:30:00,43.4,43.41,43.39,43.41,302852.0,37.7204,37.729,37.7117,37.729,302852.0
2019-11-11 14:35:00,43.41,43.41,43.39,43.4,47259.0,37.729,37.729,37.7117,37.7204,47259.0
2019-11-11 14:40:00,43.4,43.4,43.38,43.38,109646.0,37.7204,37.7204,37.703,37.703,109646.0
2019-11-11 14:45:00,43.39,43.39,43.38,43.38,66483.0,37.7117,37.7117,37.703,37.703,66483.0
2019-11-11 14:50:00,43.38,43.4,43.38,43.39,303135.0,37.703,37.7204,37.703,37.7117,303135.0
2019-11-11 14:55:00,43.39,43.4,43.38,43.39,109740.0,37.7117,37.7204,37.703,37.7117,109740.0
2019-11-11 15:00:00,43.39,43.4,43.38,43.4,80430.0,37.7117,37.7204,37.703,37.7204,80430.0
2019-11-11 15:05:00,43.39,43.4,43.39,43.4,102719.0,37.7117,37.7204,37.7117,37.7204,102719.0
2019-11-11 15:10:00,43.4,43.4,43.39,43.4,98349.0,37.7204,37.7204,37.7117,37.7204,98349.0
2019-11-11 15:15:00,43.4,43.4,43.38,43.39,459834.0,37.7204,37.7204,37.703,37.7117,459834.0
2019-11-11 15:20:00,43.38,43.39,43.38,43.38,178790.0,37.703,37.7117,37.703,37.703,178790.0
2019-11-11 15:25:00,43.39,43.39,43.37,43.39,591946.0,37.7117,37.7117,37.6943,37.7117,591946.0
2019-11-11 15:30:00,43.39,43.4,43.38,43.39,181071.0,37.7117,37.7204,37.703,37.7117,181071.0
2019-11-11 15:35:00,43.38,43.39,43.38,43.38,105031.0,37.703,37.7117,37.703,37.703,105031.0
2019-11-11 15:40:00,43.38,43.39,43.36,43.37,478398.0,37.703,37.7117,37.6856,37.6943,478398.0
2019-11-11 15:45:00,43.37,43.38,43.36,43.36,802982.0,37.6943,37.703,37.6856,37.6856,802982.0
2019-11-11 15:50:00,43.37,43.37,43.35,43.36,902328.0,37.6943,37.6943,37.6769,37.6856,902328.0
2019-11-11 15:55:00,43.36,43.38,43.35,43.38,2937289.0,37.6856,37.703,37.6769,37.703,2937289.0
2019-11-12 09:30:00,43.26,43.28,43.22,43.23,3799228.0,37.5987,37.6161,37.5639,37.5726,3799228.0
2019-11-12 09:35:00,43.23,43.26,43.23,43.24,785019.0,37.5726,37.5987,37.5726,37.5813,785019.0
2019-11-12 09:40:00,43.24,43.24,43.17,43.18,3589836.0,37.5813,37.5813,37.5205,37.5291,3589836.0
2019-11-12 09:45:00,43.18,43.21,43.17,43.2,436512.0,37.5291,37.5552,37.5205,37.5465,436512.0
2019-11-12 09:50:00,43.21,43.22,43.19,43.19,535905.0,37.5552,37.5639,37.5378,37.5378,535905.0
2019-11-12 09:55:00,43.2,43.21,43.18,43.21,976810.0,37.5465,37.5552,37.5291,37.5552,976810.0
2019-11-12 10:00:00,43.21,43.22,43.2,43.2,153119.0,37.5552,37.5639,37.5465,37.5465,153119.0
2019-11-12 10:05:00,43.2,43.23,43.2,43.22,401621.0,37.5465,37.5726,37.5465,37.5639,401621.0
2019-11-12 10:10:00,43.22,43.23,43.21,43.22,95082.0,37.5639,37.5726,37.5552,37.5639,95082.0
2019-11-12 10:15:00,43.22,43.23,43.21,43.22,193459.0,37.5639,37.5726,37.5552,37.5639,193459.0
2019-11-12 10:20:00,43.23,43.24,43.22,43.23,424754.0,37.5726,37.5813,37.5639,37.5726,424754.0
2019-11-12 10:25:00,43.24,43.25,43.23,43.24,585674.0,37.5813,37.59,37.5726,37.5813,585674.0
2019-11-12 10:30:00,43.24,43.25,43.23,43.23,169304.0,37.5813,37.59,37.5726,37.5726,169304.0
2019-11-12 10:35:00,43.23,43.24,43.22,43.23,354738.0,37.5726,37.5813,37.5639,37.5726,354738.0
2019-11-12 10:40:00,43.22,43.24,43.21,43.23,891167.0,37.5639,37.5813,37.5552,37.5726,891167.0
2019-11-12 10:45:00,43.23,43.25,43.22,43.24,395426.0,37.5726,37.59,37.5639,37.5813,395426.0
2019-11-12 10:50:00,43.23,43.25,43.22,43.25,193392.0,37.5726,37.59,37.5639,37.59,193392.0
2019-11-12 10:55:00,43.25,43.25,43.23,43.23,144362.0,37.59,37.59,37.5726,37.5726,144362.0
2019-11-12 11:00:00,43.24,43.25,43.23,43.23,348979.0,37.5813,37.59,37.5726,37.5726,348979.0
2019-11-12 11:05:00,43.23,43.25,43.22,43.25,229569.0,37.5726,37.59,37.5639,37.59,229569.0
2019-11-12 11:10:00,43.25,43.26,43.23,43.26,336684.0,37.59,37.5987,37.5726,37.5987,336684.0
2019-11-12 11:15:00,43.26,43.27,43.25,43.27,655863.0,37.5987,37.6074,37.59,37.6074,655863.0
2019-11-12 11:20:00,43.27,43.28,43.25,43.25,275093.0,37.6074,37.6161,37.59,37.59,275093.0
2019-11-12 11:25:00,43.25,43.26,43.21,43.21,539125.0,37.59,37.5987,37.5552,37.5552,539125.0
2019-11-12 11:30:00,43.21,43.24,43.2,43.23,370562.0,37.5552,37.5813,37.5465,37.5726,370562.0
2019-11-12 11:35:00,43.23,43.24,43.21,43.21,345163.0,37.5726,37.5813,37.5552,37.5552,345163.0
2019-11-12 11:40:00,43.21,43.23,43.21,43.23,339510.0,37.5552,37.5726,37.5552,37.5726,339510.0
2019-11-12 11:45:00,43.23,43.23,43.18,43.2,1745261.0,37.5726,37.5726,37.5291,37.5465,1745261.0
2019-11-12 11:50:00,43.2,43.21,43.17,43.19,1033931.0,37.5465,37.5552,37.5205,37.5378,1033931.0
2019-11-12 11:55:00,43.19,43.19,43.15,43.16,327383.0,37.5378,37.5378,37.5031,37.5118,327383.0
2019-11-12 12:00:00,43.16,43.18,43.14,43.15,1070761.0,37.5118,37.5291,37.4944,37.5031,1070761.0
2019-11-12 12:05:00,43.15,43.17,43.14,43.16,390114.0,37.5031,37.5205,37.4944,37.5118,390114.0
2019-11-12 12:10:00,43.16,43.18,43.14,43.16,364088.0,37.5118,37.5291,37.4944,37.5118,364088.0
2019-11-12 12:15:00,43.16,43.17,43.14,43.14,128721.0,37.5118,37.5205,37.4944,37.4944,128721.0
2019-11-12 12:20:00,43.15,43.17,43.14,43.15,127313.0,37.5031,37.5205,37.4944,37.5031,127313.0
2019-11-12 12:25:00,43.14,43.17,43.14,43.15,724611.0,37.4944,37.5205,37.4944,37.5031,724611.0
2019-11-12 12:30:00,43.15,43.17,43.14,43.16,1038352.0,37.5031,37.5205,37.4944,37.5118,1038352.0
2019-11-12 12:35:00,43.16,43.16,43.15,43.16,238410.0,37.5118,37.5118,37.5031,37.5118,238410.0
2019-11-12 12:40:00,43.16,43.17,43.14,43.14,270329.0,37.5118,37.5205,37.4944,37.4944,270329.0
2019-11-12 12:45:00,43.15,43.15,43.11,43.11,777857.0,37.5031,37.5031,37.4683,37.4683,777857.0
2019-11-12 12:50:00,43.11,43.12,43.08,43.12,1436794.0,37.4683,37.477,37.4422,37.477,1436794.0
2019-11-12 12:55:00,43.12,43.16,43.12,43.16,185795.0,37.477,37.5118,37.477,37.5118,185795.0
2019-11-12 13:00:00,43.16,43.17,43.15,43.17,84452.0,37.5118,37.5205,37.5031,37.5205,84452.0
2019-11-12 13:05:00,43.17,43.18,43.16,43.17,200773.0,37.5205,37.5291,37.5118,37.5205,200773.0
2019-11-12 13:10:00,43.17,43.18,43.16,43.16,144229.0,37.5205,37.5291,37.5118,37.5118,144229.0
2019-11-12 13:15:00,43.16,43.16,43.14,43.14,120542.0,37.5118,37.5118,37.4944,37.4944,120542.0
2019-11-12 13:20:00,43.15,43.15,43.12,43.13,847595.0,37.5031,37.5031,37.477,37.4857,847595.0
2019-11-12 13:25:00,43.13,43.14,43.11,43.12,543726.0,37.4857,37.4944,37.4683,37.477,543726.0
2019-11-12 13:30:00,43.12,43.13,43.11,43.12,134930.0,37.477,37.4857,37.4683,37.477,134930.0
2019-11-12 13:35:00,43.13,43.13,43.11,43.12,424254.0,37.4857,37.4857,37.4683,37.477,424254.0
2019-11-12 13:40:00,43.12,43.13,43.1,43.11,224915.0,37.477,37.4857,37.4596,37.4683,224915.0
2019-11-12 13:45:00,43.11,43.14,43.1,43.14,864916.0,37.4683,37.4944,37.4596,37.4944,864916.0
2019-11-12 13:50:00,43.13,43.13,43.11,43.13,395137.0,37.4857,37.4857,37.4683,37.4857,395137.0
2019-11-12 13:55:00,43.12,43.13,43.11,43.11,79318.0,37.477,37.4857,37.4683,37.4683,79318.0
2019-11-12 14:00:00,43.12,43.12,43.07,43.08,549423.0,37.477,37.477,37.4335,37.4422,549423.0
2019-11-12 14:05:00,43.08,43.08,43.06,43.06,454738.0,37.4422,37.4422,37.4249,37.4249,454738.0
2019-11-12 14:10:00,43.06,43.07,43.03,43.04,428804.0,37.4249,37.4335,37.3988,37.4075,428804.0
2019-11-12 14:15:00,43.03,43.06,43.02,43.05,723862.0,37.3988,37.4249,37.3901,37.4162,723862.0
2019-11-12 14:20:00,43.05,43.06,43.05,43.05,102451.0,37.4162,37.4249,37.4162,37.4162,102451.0
2019-11-12 14:25:00,43.05,43.07,43.04,43.06,246647.0,37.4162,37.4335,37.4075,37.4249,246647.0
2019-11-12 14:30:00,43.06,43.09,43.06,43.08,126756.0,37.4249,37.4509,37.4249,37.4422,126756.0
2019-11-12 14:35:00,43.08,43.09,43.06,43.07,579585.0,37.4422,37.4509,37.4249,37.4335,579585.0
2019-11-12 14:40:00,43.07,43.07,43.05,43.06,287245.0,37.4335,37.4335,37.4162,37.4249,287245.0
2019-11-12 14:45:00,43.06,43.07,43.04,43.04,1182574.0,37.4249,37.4335,37.4075,37.4075,1182574.0
2019-11-12 14:50:00,43.05,43.05,43.01,43.02,532463.0,37.4162,37.4162,37.3814,37.3901,532463.0
2019-11-12 14:55:00,43.02,43.03,43.01,43.03,367351.0,37.3901,37.3988,37.3814,37.3988,367351.0
2019-11-12 15:00:00,43.03,43.05,43.02,43.05,405461.0,37.3988,37.4162,37.3901,37.4162,405461.0
2019-11-12 15:05:00,43.05,43.06,43.04,43.05,294885.0,37.4162,37.4249,37.4075,37.4162,294885.0
2019-11-12 15:10:00,43.05,43.06,43.04,43.05,419598.0,37.4162,37.4249,37.4075,37.4162,419598.0
2019-11-12 15:15:00,43.04,43.05,43.04,43.05,346223.0,37.4075,37.4162,37.4075,37.4162,346223.0
2019-11-12 15:20:00,43.05,43.05,43.04,43.05,436356.0,37.4162,37.4162,37.4075,37.4162,436356.0
2019-11-12 15:25:00,43.05,43.05,43.03,43.05,1570385.0,37.4162,37.4162,37.3988,37.4162,1570385.0
2019-11-12 15:30:00,43.05,43.06,43.04,43.05,755063.0,37.4162,37.4249,37.4075,37.4162,755063.0
2019-11-12 15:35:00,43.05,43.06,43.05,43.05,375018.0,37.4162,37.4249,37.4162,37.4162,375018.0
2019-11-12 15:40:00,43.05,43.06,43.05,43.05,627153.0,37.4162,37.4249,37.4162,37.4162,627153.0
2019-11-12 15:45:00,43.05,43.07,43.05,43.07,1382117.0,37.4162,37.4335,37.4162,37.4335,1382117.0
2019-11-12 15:50:00,43.07,43.07,43.05,43.05,1649262.0,37.4335,37.4335,37.4162,37.4162,1649262.0
2019-11-12 15:55:00,43.05,43.08,43.05,43.08,4556347.0,37.4162,37.4422,37.4162,37.4422,4556347.0
2019-11-13 09:30:00,42.65,42.71,42.62,42.71,1503936.0,37.0685,37.1207,37.0424,37.1207,1503936.0
2019-11-13 09:35:00,42.71,42.74,42.7,42.74,2897642.0,37.1207,37.1467,37.112,37.1467,2897642.0
2019-11-13 09:40:00,42.73,42.75,42.71,42.72,1878289.0,37.138,37.1554,37.1207,37.1293,1878289.0
2019-11-13 09:45:00,42.71,42.73,42.69,42.69,459903.0,37.1207,37.138,37.1033,37.1033,459903.0
2019-11-13 09:50:00,42.69,42.71,42.67,42.68,465547.0,37.1033,37.1207,37.0859,37.0946,465547.0
2019-11-13 09:55:00,42.69,42.72,42.67,42.72,477598.0,37.1033,37.1293,37.0859,37.1293,477598.0
2019-11-13 10:00:00,42.72,42.76,42.7,42.75,381036.0,37.1293,37.1641,37.112,37.1554,381036.0
2019-11-13 10:05:00,42.75,42.76,42.74,42.75,417676.0,37.1554,37.1641,37.1467,37.1554,417676.0
2019-11-13 10:10:00,42.75,42.76,42.73,42.73,514950.0,37.1554,37.1641,37.138,37.138,514950.0
2019-11-13 10:15:00,42.74,42.75,42.72,42.74,505673.0,37.1467,37.1554,37.1293,37.1467,505673.0
2019-11-13 10:20:00,42.75,42.76,42.72,42.73,904398.0,37.1554,37.1641,37.1293,37.138,904398.0
2019-11-13 10:25:00,42.73,42.74,42.72,42.73,644572.0,37.138,37.1467,37.1293,37.138,644572.0
2019-11-13 10:30:00,42.73,42.75,42.7,42.71,770727.0,37.138,37.1554,37.112,37.1207,770727.0
2019-11-13 10:35:00,42.71,42.76,42.69,42.76,755959.0,37.1207,37.1641,37.1033,37.1641,755959.0
2019-11-13 10:40:00,42.77,42.78,42.74,42.74,574062.0,37.1728,37.1815,37.1467,37.1467,574062.0
2019-11-13 10:45:00,42.74,42.77,42.73,42.73,274688.0,37.1467,37.1728,37.138,37.138,274688.0
2019-11-13 10:50:00,42.73,42.75,42.73,42.73,839019.0,37.138,37.1554,37.138,37.138,839019.0
2019-11-13 10:55:00,42.73,42.74,42.71,42.73,464992.0,37.138,37.1467,37.1207,37.138,464992.0
2019-11-13 11:00:00,42.73,42.75,42.72,42.73,429779.0,37.138,37.1554,37.1293,37.138,429779.0
2019-11-13 11:05:00,42.73,42.73,42.71,42.72,226369.0,37.138,37.138,37.1207,37.1293,226369.0
2019-11-13 11:10:00,42.71,42.72,42.67,42.69,348645.0,37.1207,37.1293,37.0859,37.1033,348645.0
2019-11-13 11:15:00,42.69,42.73,42.68,42.73,436371.0,37.1033,37.138,37.0946,37.138,436371.0
2019-11-13 11:20:00,42.73,42.74,42.72,42.73,357019.0,37.138,37.1467,37.1293,37.138,357019.0
2019-11-13 11:25:00,42.73,42.73,42.71,42.71,1041615.0,37.138,37.138,37.1207,37.1207,1041615.0
2019-11-13 11:30:00,42.72,42.74,42.71,42.74,315886.0,37.1293,37.1467,37.1207,37.1467,315886.0
2019-11-13 11:35:00,42.74,42.74,42.71,42.73,1290486.0,37.1467,37.1467,37.1207,37.138,1290486.0
2019-11-13 11:40:00,42.73,42.76,42.72,42.75,501032.0,37.138,37.1641,37.1293,37.1554,501032.0
2019-11-13 11:45:00,42.75,42.75,42.73,42.73,398307.0,37.1554,37.1554,37.138,37.138,398307.0
2019-11-13 11:50:00,42.74,42.75,42.73,42.73,217055.0,37.1467,37.1554,37.138,37.138,217055.0
2019-11-13 11:55:00,42.74,42.76,42.72,42.75,567075.0,37.1467,37.1641,37.1293,37.1554,567075.0
2019-11-13 12:00:00,42.75,42.76,42.73,42.76,299855.0,37.1554,37.1641,37.138,37.1641,299855.0
2019-11-13 12:05:00,42.76,42.77,42.75,42.76,260069.0,37.1641,37.1728,37.1554,37.1641,260069.0
2019-11-13 12:10:00,42.76,42.78,42.74,42.77,258122.0,37.1641,37.1815,37.1467,37.1728,258122.0
2019-11-13 12:15:00,42.77,42.78,42.77,42.77,99696.0,37.1728,37.1815,37.1728,37.1728,99696.0
2019-11-13 12:20:00,42.78,42.8,42.77,42.8,321896.0,37.1815,37.1989,37.1728,37.1989,321896.0
2019-11-13 12:25:00,42.79,42.8,42.78,42.79,116141.0,37.1902,37.1989,37.1815,37.1902,116141.0
2019-11-13 12:30:00,42.79,42.8,42.78,42.79,322201.0,37.1902,37.1989,37.1815,37.1902,322201.0
2019-11-13 12:35:00,42.8,42.81,42.79,42.8,231663.0,37.1989,37.2076,37.1902,37.1989,231663.0
2019-11-13 12:40:00,42.8,42.84,42.8,42.82,4056036.0,37.1989,37.2336,37.1989,37.2163,4056036.0
2019-11-13 12:45:00,42.82,42.82,42.79,42.81,987914.0,37.2163,37.2163,37.1902,37.2076,987914.0
2019-11-13 12:50:00,42.81,42.82,42.79,42.8,197852.0,37.2076,37.2163,37.1902,37.1989,197852.0
2019-11-13 12:55:00,42.8,42.8,42.78,42.79,226965.0,37.1989,37.1989,37.1815,37.1902,226965.0
2019-11-13 13:00:00,42.79,42.81,42.78,42.8,456740.0,37.1902,37.2076,37.1815,37.1989,456740.0
2019-11-13 13:05:00,42.8,42.81,42.79,42.8,107965.0,37.1989,37.2076,37.1902,37.1989,107965.0
2019-11-13 13:10:00,42.8,42.81,42.79,42.8,205273.0,37.1989,37.2076,37.1902,37.1989,205273.0
2019-11-13 13:15:00,42.8,42.8,42.78,42.8,226210.0,37.1989,37.1989,37.1815,37.1989,226210.0
2019-11-13 13:20:00,42.8,42.8,42.77,42.77,236199.0,37.1989,37.1989,37.1728,37.1728,236199.0
2019-11-13 13:25:00,42.77,42.79,42.76,42.79,173377.0,37.1728,37.1902,37.1641,37.1902,173377.0
2019-11-13 13:30:00,42.78,42.79,42.78,42.79,154626.0,37.1815,37.1902,37.1815,37.1902,154626.0
2019-11-13 13:35:00,42.79,42.79,42.77,42.78,179568.0,37.1902,37.1902,37.1728,37.1815,179568.0
2019-11-13 13:40:00,42.78,42.79,42.77,42.79,118918.0,37.1815,37.1902,37.1728,37.1902,118918.0
2019-11-13 13:45:00,42.78,42.79,42.77,42.79,144885.0,37.1815,37.1902,37.1728,37.1902,144885.0
2019-11-13 13:50:00,42.79,42.8,42.78,42.8,117542.0,37.1902,37.1989,37.1815,37.1989,117542.0
2019-11-13 13:55:00,42.79,42.8,42.63,42.69,3036330.0,37.1902,37.1989,37.0511,37.1033,3036330.0
2019-11-13 14:00:00,42.69,42.7,42.64,42.69,1236266.0,37.1033,37.112,37.0598,37.1033,1236266.0
2019-11-13 14:05:00,42.69,42.7,42.66,42.69,380246.0,37.1033,37.112,37.0772,37.1033,380246.0
2019-11-13 14:10:00,42.68,42.69,42.63,42.64,1227076.0,37.0946,37.1033,37.0511,37.0598,1227076.0
2019-11-13 14:15:00,42.64,42.65,42.61,42.64,2454483.0,37.0598,37.0685,37.0337,37.0598,2454483.0
2019-11-13 14:20:00,42.64,42.65,42.61,42.62,451668.0,37.0598,37.0685,37.0337,37.0424,451668.0
2019-11-13 14:25:00,42.62,42.63,42.6,42.63,277972.0,37.0424,37.0511,37.0251,37.0511,277972.0
2019-11-13 14:30:00,42.63,42.64,42.62,42.63,367844.0,37.0511,37.0598,37.0424,37.0511,367844.0
2019-11-13 14:35:00,42.63,42.64,42.62,42.63,316991.0,37.0511,37.0598,37.0424,37.0511,316991.0
2019-11-13 14:40:00,42.63,42.67,42.63,42.66,174962.0,37.0511,37.0859,37.0511,37.0772,174962.0
2019-11-13 14:45:00,42.66,42.67,42.64,42.65,316177.0,37.0772,37.0859,37.0598,37.0685,316177.0
2019-11-13 14:50:00,42.64,42.66,42.64,42.66,193877.0,37.0598,37.0772,37.0598,37.0772,193877.0
2019-11-13 14:55:00,42.65,42.69,42.65,42.68,172532.0,37.0685,37.1033,37.0685,37.0946,172532.0
2019-11-13 15:00:00,42.69,42.73,42.68,42.71,973443.0,37.1033,37.138,37.0946,37.1207,973443.0
2019-11-13 15:05:00,42.71,42.74,42.7,42.73,389940.0,37.1207,37.1467,37.112,37.138,389940.0
2019-11-13 15:10:00,42.73,42.73,42.71,42.73,218155.0,37.138,37.138,37.1207,37.138,218155.0
2019-11-13 15:15:00,42.72,42.73,42.7,42.72,472598.0,37.1293,37.138,37.112,37.1293,472598.0
2019-11-13 15:20:00,42.72,42.73,42.71,42.72,201754.0,37.1293,37.138,37.1207,37.1293,201754.0
2019-11-13 15:25:00,42.72,42.73,42.71,42.73,211780.0,37.1293,37.138,37.1207,37.138,211780.0
2019-11-13 15:30:00,42.72,42.74,42.71,42.74,548252.0,37.1293,37.1467,37.1207,37.1467,548252.0
2019-11-13 15:35:00,42.73,42.74,42.72,42.73,473734.0,37.138,37.1467,37.1293,37.138,473734.0
2019-11-13 15:40:00,42.73,42.75,42.72,42.75,809705.0,37.138,37.1554,37.1293,37.1554,809705.0
2019-11-13 15:45:00,42.75,42.75,42.72,42.73,1386299.0,37.1554,37.1554,37.1293,37.138,1386299.0
2019-11-13 15:50:00,42.73,42.73,42.71,42.73,1839791.0,37.138,37.138,37.1207,37.138,1839791.0
2019-11-13 15:55:00,42.73,42.76,42.72,42.75,3475074.0,37.138,37.1641,37.1293,37.1554,3475074.0
2019-11-14 09:30:00,42.72,42.76,42.69,42.76,1088412.0,37.1293,37.1641,37.1033,37.1641,1088412.0
2019-11-14 09:35:00,42.76,42.8,42.76,42.79,727762.0,37.1641,37.1989,37.1641,37.1902,727762.0
2019-11-14 09:40:00,42.79,42.8,42.77,42.77,607232.0,37.1902,37.1989,37.1728,37.1728,607232.0
2019-11-14 09:45:00,42.77,42.79,42.75,42.78,331188.0,37.1728,37.1902,37.1554,37.1815,331188.0
2019-11-14 09:50:00,42.79,42.81,42.77,42.8,441151.0,37.1902,37.2076,37.1728,37.1989,441151.0
2019-11-14 09:55:00,42.8,42.81,42.78,42.79,232196.0,37.1989,37.2076,37.1815,37.1902,232196.0
2019-11-14 10:00:00,42.8,42.84,42.79,42.84,519856.0,37.1989,37.2336,37.1902,37.2336,519856.0
2019-11-14 10:05:00,42.84,42.84,42.82,42.83,567211.0,37.2336,37.2336,37.2163,37.225,567211.0
2019-11-14 10:10:00,42.83,42.84,42.82,42.83,368557.0,37.225,37.2336,37.2163,37.225,368557.0
2019-11-14 10:15:00,42.84,42.85,42.83,42.84,990146.0,37.2336,37.2423,37.225,37.2336,990146.0
2019-11-14 10:20:00,42.84,42.85,42.82,42.83,288445.0,37.2336,37.2423,37.2163,37.225,288445.0
2019-11-14 10:25:00,42.83,42.83,42.79,42.8,227686.0,37.225,37.225,37.1902,37.1989,227686.0
2019-11-14 10:30:00,42.8,42.8,42.77,42.79,357769.0,37.1989,37.1989,37.1728,37.1902,357769.0
2019-11-14 10:35:00,42.79,42.81,42.77,42.78,549085.0,37.1902,37.2076,37.1728,37.1815,549085.0
2019-11-14 10:40:00,42.78,42.79,42.77,42.77,146374.0,37.1815,37.1902,37.1728,37.1728,146374.0
2019-11-14 10:45:00,42.77,42.78,42.75,42.77,566816.0,37.1728,37.1815,37.1554,37.1728,566816.0
2019-11-14 10:50:00,42.77,42.78,42.74,42.75,690626.0,37.1728,37.1815,37.1467,37.1554,690626.0
2019-11-14 10:55:00,42.75,42.75,42.7,42.7,555879.0,37.1554,37.1554,37.112,37.112,555879.0
2019-11-14 11:00:00,42.7,42.74,42.7,42.74,209949.0,37.112,37.1467,37.112,37.1467,209949.0
2019-11-14 11:05:00,42.74,42.75,42.73,42.73,790964.0,37.1467,37.1554,37.138,37.138,790964.0
2019-11-14 11:10:00,42.74,42.74,42.72,42.74,656681.0,37.1467,37.1467,37.1293,37.1467,656681.0
2019-11-14 11:15:00,42.73,42.76,42.72,42.75,671764.0,37.138,37.1641,37.1293,37.1554,671764.0
2019-11-14 11:20:00,42.75,42.75,42.72,42.73,511804.0,37.1554,37.1554,37.1293,37.138,511804.0
2019-11-14 11:25:00,42.73,42.73,42.7,42.71,537021.0,37.138,37.138,37.112,37.1207,537021.0
2019-11-14 11:30:00,42.71,42.72,42.69,42.7,499641.0,37.1207,37.1293,37.1033,37.112,499641.0
2019-11-14 11:35:00,42.69,42.7,42.67,42.68,453278.0,37.1033,37.112,37.0859,37.0946,453278.0
2019-11-14 11:40:00,42.69,42.69,42.62,42.63,244712.0,37.1033,37.1033,37.0424,37.0511,244712.0
2019-11-14 11:45:00,42.62,42.65,42.58,42.6,1879271.0,37.0424,37.0685,37.0077,37.0251,1879271.0
2019-11-14 11:50:00,42.6,42.63,42.57,42.63,1660771.0,37.0251,37.0511,36.999,37.0511,1660771.0
2019-11-14 11:55:00,42.63,42.64,42.62,42.62,552318.0,37.0511,37.0598,37.0424,37.0424,552318.0
2019-11-14 12:00:00,42.62,42.65,42.61,42.65,242327.0,37.0424,37.0685,37.0337,37.0685,242327.0
2019-11-14 12:05:00,42.65,42.65,42.63,42.65,224521.0,37.0685,37.0685,37.0511,37.0685,224521.0
2019-11-14 12:10:00,42.65,42.65,42.63,42.64,139560.0,37.0685,37.0685,37.0511,37.0598,139560.0
2019-11-14 12:15:00,42.64,42.64,42.62,42.64,356314.0,37.0598,37.0598,37.0424,37.0598,356314.0
2019-11-14 12:20:00,42.64,42.65,42.62,42.63,139988.0,37.0598,37.0685,37.0424,37.0511,139988.0
2019-11-14 12:25:00,42.64,42.66,42.63,42.65,232313.0,37.0598,37.0772,37.0511,37.0685,232313.0
2019-11-14 12:30:00,42.66,42.67,42.65,42.66,286509.0,37.0772,37.0859,37.0685,37.0772,286509.0
2019-11-14 12:35:00,42.66,42.67,42.65,42.66,161834.0,37.0772,37.0859,37.0685,37.0772,161834.0
2019-11-14 12:40:00,42.67,42.68,42.66,42.68,119454.0,37.0859,37.0946,37.0772,37.0946,119454.0
2019-11-14 12:45:00,42.67,42.69,42.66,42.69,534558.0,37.0859,37.1033,37.0772,37.1033,534558.0
2019-11-14 12:50:00,42.69,42.69,42.67,42.67,95466.0,37.1033,37.1033,37.0859,37.0859,95466.0
2019-11-14 12:55:00,42.68,42.69,42.67,42.69,96845.0,37.0946,37.1033,37.0859,37.1033,96845.0
2019-11-14 13:00:00,42.69,42.7,42.67,42.68,391341.0,37.1033,37.112,37.0859,37.0946,391341.0
2019-11-14 13:05:00,42.69,42.69,42.67,42.67,79783.0,37.1033,37.1033,37.0859,37.0859,79783.0
2019-11-14 13:10:00,42.68,42.68,42.65,42.66,347259.0,37.0946,37.0946,37.0685,37.0772,347259.0
2019-11-14 13:15:00,42.67,42.67,42.66,42.66,38560.0,37.0859,37.0859,37.0772,37.0772,38560.0
2019-11-14 13:20:00,42.66,42.67,42.65,42.65,62736.0,37.0772,37.0859,37.0685,37.0685,62736.0
2019-11-14 13:25:00,42.65,42.66,42.64,42.65,102659.0,37.0685,37.0772,37.0598,37.0685,102659.0
2019-11-14 13:30:00,42.65,42.66,42.64,42.66,495357.0,37.0685,37.0772,37.0598,37.0772,495357.0
2019-11-14 13:35:00,42.66,42.67,42.65,42.66,74454.0,37.0772,37.0859,37.0685,37.0772,74454.0
2019-11-14 13:40:00,42.66,42.67,42.65,42.66,275965.0,37.0772,37.0859,37.0685,37.0772,275965.0
2019-11-14 13:45:00,42.66,42.67,42.65,42.66,146121.0,37.0772,37.0859,37.0685,37.0772,146121.0
2019-11-14 13:50:00,42.66,42.68,42.66,42.68,136177.0,37.0772,37.0946,37.0772,37.0946,136177.0
2019-11-14 13:55:00,42.68,42.68,42.57,42.64,2201260.0,37.0946,37.0946,36.999,37.0598,2201260.0
2019-11-14 14:00:00,42.65,42.7,42.64,42.68,477140.0,37.0685,37.112,37.0598,37.0946,477140.0
2019-11-14 14:05:00,42.67,42.69,42.67,42.69,378572.0,37.0859,37.1033,37.0859,37.1033,378572.0
2019-11-14 14:10:00,42.69,42.71,42.68,42.69,197303.0,37.1033,37.1207,37.0946,37.1033,197303.0
2019-11-14 14:15:00,42.7,42.71,42.69,42.7,211673.0,37.112,37.1207,37.1033,37.112,211673.0
2019-11-14 14:20:00,42.7,42.71,42.69,42.7,248826.0,37.112,37.1207,37.1033,37.112,248826.0
2019-11-14 14:25:00,42.69,42.7,42.69,42.7,40998.0,37.1033,37.112,37.1033,37.112,40998.0
2019-11-14 14:30:00,42.7,42.71,42.69,42.71,237693.0,37.112,37.1207,37.1033,37.1207,237693.0
2019-11-14 14:35:00,42.71,42.71,42.69,42.7,243306.0,37.1207,37.1207,37.1033,37.112,243306.0
2019-11-14 14:40:00,42.7,42.7,42.69,42.7,88110.0,37.112,37.112,37.1033,37.112,88110.0
2019-11-14 14:45:00,42.7,42.71,42.69,42.71,137291.0,37.112,37.1207,37.1033,37.1207,137291.0
2019-11-14 14:50:00,42.7,42.71,42.7,42.7,88125.0,37.112,37.1207,37.112,37.112,88125.0
2019-11-14 14:55:00,42.7,42.71,42.69,42.71,179024.0,37.112,37.1207,37.1033,37.1207,179024.0
2019-11-14 15:00:00,42.71,42.71,42.7,42.7,81051.0,37.1207,37.1207,37.112,37.112,81051.0
2019-11-14 15:05:00,42.71,42.71,42.7,42.71,166097.0,37.1207,37.1207,37.112,37.1207,166097.0
2019-11-14 15:10:00,42.71,42.71,42.69,42.7,141813.0,37.1207,37.1207,37.1033,37.112,141813.0
2019-11-14 15:15:00,42.7,42.7,42.69,42.7,368145.0,37.112,37.112,37.1033,37.112,368145.0
2019-11-14 15:20:00,42.7,42.72,42.69,42.72,886706.0,37.112,37.1293,37.1033,37.1293,886706.0
2019-11-14 15:25:00,42.72,42.74,42.72,42.73,1024796.0,37.1293,37.1467,37.1293,37.138,1024796.0
2019-11-14 15:30:00,42.73,42.76,42.73,42.76,993995.0,37.138,37.1641,37.138,37.1641,993995.0
2019-11-14 15:35:00,42.76,42.76,42.74,42.76,386387.0,37.1641,37.1641,37.1467,37.1641,386387.0
2019-11-14 15:40:00,42.75,42.76,42.75,42.76,146382.0,37.1554,37.1641,37.1554,37.1641,146382.0
2019-11-14 15:45:00,42.76,42.78,42.75,42.78,1260204.0,37.1641,37.1815,37.1554,37.1815,1260204.0
2019-11-14 15:50:00,42.77,42.79,42.77,42.77,1430526.0,37.1728,37.1902,37.1728,37.1728,1430526.0
2019-11-14 15:55:00,42.77,42.79,42.76,42.78,3692890.0,37.1728,37.1902,37.1641,37.1815,3692890.0
2019-11-15 09:30:00,43.07,43.1,43.06,43.06,1003860.0,37.4335,37.4596,37.4249,37.4249,1003860.0
2019-11-15 09:35:00,43.06,43.11,43.05,43.11,779670.0,37.4249,37.4683,37.4162,37.4683,779670.0
2019-11-15 09:40:00,43.12,43.14,43.1,43.14,802374.0,37.477,37.4944,37.4596,37.4944,802374.0
2019-11-15 09:45:00,43.14,43.14,43.07,43.08,1219583.0,37.4944,37.4944,37.4335,37.4422,1219583.0
2019-11-15 09:50:00,43.08,43.09,43.06,43.06,1192598.0,37.4422,37.4509,37.4249,37.4249,1192598.0
2019-11-15 09:55:00,43.07,43.07,43.03,43.04,703675.0,37.4335,37.4335,37.3988,37.4075,703675.0
2019-11-15 10:00:00,43.03,43.07,43.03,43.07,708354.0,37.3988,37.4335,37.3988,37.4335,708354.0
2019-11-15 10:05:00,43.07,43.09,43.06,43.08,1482166.0,37.4335,37.4509,37.4249,37.4422,1482166.0
2019-11-15 10:10:00,43.08,43.1,43.05,43.09,1289366.0,37.4422,37.4596,37.4162,37.4509,1289366.0
2019-11-15 10:15:00,43.1,43.11,43.09,43.11,571269.0,37.4596,37.4683,37.4509,37.4683,571269.0
2019-11-15 10:20:00,43.11,43.14,43.1,43.13,1434951.0,37.4683,37.4944,37.4596,37.4857,1434951.0
2019-11-15 10:25:00,43.13,43.14,43.11,43.13,1038311.0,37.4857,37.4944,37.4683,37.4857,1038311.0
2019-11-15 10:30:00,43.13,43.15,43.13,43.14,424977.0,37.4857,37.5031,37.4857,37.4944,424977.0
2019-11-15 10:35:00,43.14,43.16,43.14,43.16,419914.0,37.4944,37.5118,37.4944,37.5118,419914.0
2019-11-15 10:40:00,43.16,43.17,43.15,43.16,727921.0,37.5118,37.5205,37.5031,37.5118,727921.0
2019-11-15 10:45:00,43.16,43.17,43.15,43.17,455175.0,37.5118,37.5205,37.5031,37.5205,455175.0
2019-11-15 10:50:00,43.17,43.17,43.15,43.16,693219.0,37.5205,37.5205,37.5031,37.5118,693219.0
2019-11-15 10:55:00,43.16,43.17,43.13,43.16,420082.0,37.5118,37.5205,37.4857,37.5118,420082.0
2019-11-15 11:00:00,43.16,43.18,43.15,43.18,460405.0,37.5118,37.5291,37.5031,37.5291,460405.0
2019-11-15 11:05:00,43.18,43.2,43.17,43.18,1214262.0,37.5291,37.5465,37.5205,37.5291,1214262.0
2019-11-15 11:10:00,43.18,43.19,43.17,43.18,226127.0,37.5291,37.5378,37.5205,37.5291,226127.0
2019-11-15 11:15:00,43.18,43.19,43.17,43.19,233506.0,37.5291,37.5378,37.5205,37.5378,233506.0
2019-11-15 11:20:00,43.18,43.19,43.17,43.18,223143.0,37.5291,37.5378,37.5205,37.5291,223143.0
2019-11-15 11:25:00,43.18,43.21,43.17,43.21,372650.0,37.5291,37.5552,37.5205,37.5552,372650.0
2019-11-15 11:30:00,43.21,43.21,43.2,43.2,484574.0,37.5552,37.5552,37.5465,37.5465,484574.0
2019-11-15 11:35:00,43.2,43.21,43.18,43.18,297174.0,37.5465,37.5552,37.5291,37.5291,297174.0
2019-11-15 11:40:00,43.19,43.2,43.18,43.19,2016333.0,37.5378,37.5465,37.5291,37.5378,2016333.0
2019-11-15 11:45:00,43.19,43.19,43.17,43.18,840279.0,37.5378,37.5378,37.5205,37.5291,840279.0
2019-11-15 11:50:00,43.18,43.19,43.17,43.18,365161.0,37.5291,37.5378,37.5205,37.5291,365161.0
2019-11-15 11:55:00,43.19,43.2,43.18,43.19,370864.0,37.5378,37.5465,37.5291,37.5378,370864.0
2019-11-15 12:00:00,43.19,43.19,43.18,43.19,206309.0,37.5378,37.5378,37.5291,37.5378,206309.0
2019-11-15 12:05:00,43.19,43.2,43.18,43.19,372329.0,37.5378,37.5465,37.5291,37.5378,372329.0
2019-11-15 12:10:00,43.19,43.2,43.18,43.18,230818.0,37.5378,37.5465,37.5291,37.5291,230818.0
2019-11-15 12:15:00,43.18,43.21,43.18,43.2,363162.0,37.5291,37.5552,37.5291,37.5465,363162.0
2019-11-15 12:20:00,43.2,43.2,43.19,43.19,207592.0,37.5465,37.5465,37.5378,37.5378,207592.0
2019-11-15 12:25:00,43.19,43.2,43.18,43.19,420567.0,37.5378,37.5465,37.5291,37.5378,420567.0
2019-11-15 12:30:00,43.19,43.2,43.18,43.19,905531.0,37.5378,37.5465,37.5291,37.5378,905531.0
2019-11-15 12:35:00,43.19,43.2,43.19,43.2,389754.0,37.5378,37.5465,37.5378,37.5465,389754.0
2019-11-15 12:40:00,43.2,43.2,43.19,43.2,372881.0,37.5465,37.5465,37.5378,37.5465,372881.0
2019-11-15 12:45:00,43.2,43.22,43.19,43.21,957989.0,37.5465,37.5639,37.5378,37.5552,957989.0
2019-11-15 12:50:00,43.21,43.22,43.2,43.21,738728.0,37.5552,37.5639,37.5465,37.5552,738728.0
2019-11-15 12:55:00,43.21,43.21,43.2,43.21,604820.0,37.5552,37.5552,37.5465,37.5552,604820.0
2019-11-15 13:00:00,43.21,43.21,43.19,43.2,572666.0,37.5552,37.5552,37.5378,37.5465,572666.0
2019-11-15 13:05:00,43.21,43.21,43.19,43.2,368604.0,37.5552,37.5552,37.5378,37.5465,368604.0
2019-11-15 13:10:00,43.2,43.21,43.19,43.21,255612.0,37.5465,37.5552,37.5378,37.5552,255612.0
2019-11-15 13:15:00,43.21,43.21,43.19,43.2,485294.0,37.5552,37.5552,37.5378,37.5465,485294.0
2019-11-15 13:20:00,43.2,43.21,43.19,43.2,339444.0,37.5465,37.5552,37.5378,37.5465,339444.0
2019-11-15 13:25:00,43.2,43.2,43.19,43.2,162715.0,37.5465,37.5465,37.5378,37.5465,162715.0
2019-11-15 13:30:00,43.2,43.2,43.19,43.19,175533.0,37.5465,37.5465,37.5378,37.5378,175533.0
2019-11-15 13:35:00,43.19,43.2,43.18,43.19,386228.0,37.5378,37.5465,37.5291,37.5378,386228.0
2019-11-15 13:40:00,43.19,43.2,43.18,43.18,1154352.0,37.5378,37.5465,37.5291,37.5291,1154352.0
2019-11-15 13:45:00,43.18,43.19,43.18,43.19,627107.0,37.5291,37.5378,37.5291,37.5378,627107.0
2019-11-15 13:50:00,43.19,43.19,43.18,43.19,501743.0,37.5378,37.5378,37.5291,37.5378,501743.0
2019-11-15 13:55:00,43.19,43.19,43.18,43.19,146626.0,37.5378,37.5378,37.5291,37.5378,146626.0
2019-11-15 14:00:00,43.19,43.19,43.17,43.18,243882.0,37.5378,37.5378,37.5205,37.5291,243882.0
2019-11-15 14:05:00,43.18,43.18,43.17,43.18,341318.0,37.5291,37.5291,37.5205,37.5291,341318.0
2019-11-15 14:10:00,43.18,43.18,43.17,43.17,272293.0,37.5291,37.5291,37.5205,37.5205,272293.0
2019-11-15 14:15:00,43.17,43.17,43.16,43.16,617160.0,37.5205,37.5205,37.5118,37.5118,617160.0
2019-11-15 14:20:00,43.16,43.17,43.16,43.16,215063.0,37.5118,37.5205,37.5118,37.5118,215063.0
2019-11-15 14:25:00,43.16,43.17,43.15,43.16,222969.0,37.5118,37.5205,37.5031,37.5118,222969.0
2019-11-15 14:30:00,43.15,43.16,43.13,43.14,333086.0,37.5031,37.5118,37.4857,37.4944,333086.0
2019-11-15 14:35:00,43.13,43.15,43.13,43.15,358532.0,37.4857,37.5031,37.4857,37.5031,358532.0
2019-11-15 14:40:00,43.15,43.15,43.14,43.14,459196.0,37.5031,37.5031,37.4944,37.4944,459196.0
2019-11-15 14:45:00,43.15,43.15,43.14,43.14,177841.0,37.5031,37.5031,37.4944,37.4944,177841.0
2019-11-15 14:50:00,43.15,43.15,43.14,43.15,242028.0,37.5031,37.5031,37.4944,37.5031,242028.0
2019-11-15 14:55:00,43.15,43.16,43.14,43.15,399002.0,37.5031,37.5118,37.4944,37.5031,399002.0
2019-11-15 15:00:00,43.15,43.15,43.13,43.15,626826.0,37.5031,37.5031,37.4857,37.5031,626826.0
2019-11-15 15:05:00,43.15,43.15,43.13,43.14,610010.0,37.5031,37.5031,37.4857,37.4944,610010.0
2019-11-15 15:10:00,43.14,43.15,43.13,43.15,426697.0,37.4944,37.5031,37.4857,37.5031,426697.0
2019-11-15 15:15:00,43.15,43.15,43.14,43.15,172181.0,37.5031,37.5031,37.4944,37.5031,172181.0
2019-11-15 15:20:00,43.15,43.15,43.13,43.13,334363.0,37.5031,37.5031,37.4857,37.4857,334363.0
2019-11-15 15:25:00,43.13,43.14,43.12,43.13,464687.0,37.4857,37.4944,37.477,37.4857,464687.0
2019-11-15 15:30:00,43.13,43.13,43.12,43.13,206133.0,37.4857,37.4857,37.477,37.4857,206133.0
2019-11-15 15:35:00,43.13,43.13,43.12,43.12,433655.0,37.4857,37.4857,37.477,37.477,433655.0
2019-11-15 15:40:00,43.12,43.13,43.11,43.12,520559.0,37.477,37.4857,37.4683,37.477,520559.0
2019-11-15 15:45:00,43.12,43.12,43.11,43.12,835814.0,37.477,37.477,37.4683,37.477,835814.0
2019-11-15 15:50:00,43.12,43.12,43.09,43.1,3317728.0,37.477,37.477,37.4509,37.4596,3317728.0
2019-11-15 15:55:00,43.11,43.15,43.09,43.14,5806916.0,37.4683,37.5031,37.4509,37.4944,5806916.0
2019-11-18 09:30:00,43.14,43.17,43.1,43.11,994342.0,37.4944,37.5205,37.4596,37.4683,994342.0
2019-11-18 09:35:00,43.12,43.12,43.06,43.07,874886.0,37.477,37.477,37.4249,37.4335,874886.0
2019-11-18 09:40:00,43.07,43.07,43.02,43.02,1111242.0,37.4335,37.4335,37.3901,37.3901,1111242.0
2019-11-18 09:45:00,43.02,43.04,43.02,43.04,940076.0,37.3901,37.4075,37.3901,37.4075,940076.0
2019-11-18 09:50:00,43.04,43.05,43.02,43.02,510499.0,37.4075,37.4162,37.3901,37.3901,510499.0
2019-11-18 09:55:00,43.02,43.07,43.01,43.07,322622.0,37.3901,37.4335,37.3814,37.4335,322622.0
2019-11-18 10:00:00,43.07,43.09,43.06,43.09,201905.0,37.4335,37.4509,37.4249,37.4509,201905.0
2019-11-18 10:05:00,43.09,43.1,43.08,43.09,278966.0,37.4509,37.4596,37.4422,37.4509,278966.0
2019-11-18 10:10:00,43.09,43.11,43.08,43.1,157790.0,37.4509,37.4683,37.4422,37.4596,157790.0
2019-11-18 10:15:00,43.11,43.11,43.05,43.05,407902.0,37.4683,37.4683,37.4162,37.4162,407902.0
2019-11-18 10:20:00,43.05,43.09,43.05,43.07,131765.0,37.4162,37.4509,37.4162,37.4335,131765.0
2019-11-18 10:25:00,43.07,43.07,43.03,43.05,1572102.0,37.4335,37.4335,37.3988,37.4162,1572102.0
2019-11-18 10:30:00,43.05,43.06,43.03,43.05,351480.0,37.4162,37.4249,37.3988,37.4162,351480.0
2019-11-18 10:35:00,43.04,43.07,43.04,43.07,513120.0,37.4075,37.4335,37.4075,37.4335,513120.0
2019-11-18 10:40:00,43.07,43.09,43.06,43.09,147056.0,37.4335,37.4509,37.4249,37.4509,147056.0
2019-11-18 10:45:00,43.09,43.11,43.08,43.1,619415.0,37.4509,37.4683,37.4422,37.4596,619415.0
2019-11-18 10:50:00,43.11,43.12,43.1,43.12,247930.0,37.4683,37.477,37.4596,37.477,247930.0
2019-11-18 10:55:00,43.11,43.13,43.1,43.13,770251.0,37.4683,37.4857,37.4596,37.4857,770251.0
2019-11-18 11:00:00,43.13,43.15,43.12,43.14,345157.0,37.4857,37.5031,37.477,37.4944,345157.0
2019-11-18 11:05:00,43.14,43.14,43.13,43.14,167518.0,37.4944,37.4944,37.4857,37.4944,167518.0
2019-11-18 11:10:00,43.14,43.19,43.13,43.16,737994.0,37.4944,37.5378,37.4857,37.5118,737994.0
2019-11-18 11:15:00,43.16,43.17,43.14,43.16,803607.0,37.5118,37.5205,37.4944,37.5118,803607.0
2019-11-18 11:20:00,43.16,43.19,43.15,43.18,218950.0,37.5118,37.5378,37.5031,37.5291,218950.0
2019-11-18 11:25:00,43.18,43.2,43.17,43.19,712896.0,37.5291,37.5465,37.5205,37.5378,712896.0
2019-11-18 11:30:00,43.19,43.22,43.18,43.22,883995.0,37.5378,37.5639,37.5291,37.5639,883995.0
2019-11-18 11:35:00,43.22,43.22,43.19,43.2,201741.0,37.5639,37.5639,37.5378,37.5465,201741.0
2019-11-18 11:40:00,43.2,43.21,43.18,43.19,301844.0,37.5465,37.5552,37.5291,37.5378,301844.0
2019-11-18 11:45:00,43.19,43.21,43.16,43.21,330263.0,37.5378,37.5552,37.5118,37.5552,330263.0
2019-11-18 11:50:00,43.2,43.21,43.19,43.19,374873.0,37.5465,37.5552,37.5378,37.5378,374873.0
2019-11-18 11:55:00,43.19,43.2,43.18,43.19,247399.0,37.5378,37.5465,37.5291,37.5378,247399.0
2019-11-18 12:00:00,43.19,43.19,43.18,43.19,99850.0,37.5378,37.5378,37.5291,37.5378,99850.0
2019-11-18 12:05:00,43.19,43.19,43.18,43.19,82470.0,37.5378,37.5378,37.5291,37.5378,82470.0
2019-11-18 12:10:00,43.19,43.19,43.18,43.19,167444.0,37.5378,37.5378,37.5291,37.5378,167444.0
2019-11-18 12:15:00,43.19,43.19,43.17,43.18,160535.0,37.5378,37.5378,37.5205,37.5291,160535.0
2019-11-18 12:20:00,43.18,43.18,43.16,43.16,111472.0,37.5291,37.5291,37.5118,37.5118,111472.0
2019-11-18 12:25:00,43.16,43.16,43.13,43.14,199966.0,37.5118,37.5118,37.4857,37.4944,199966.0
2019-11-18 12:30:00,43.14,43.15,43.12,43.15,413090.0,37.4944,37.5031,37.477,37.5031,413090.0
2019-11-18 12:35:00,43.15,43.16,43.14,43.15,184330.0,37.5031,37.5118,37.4944,37.5031,184330.0
2019-11-18 12:40:00,43.15,43.15,43.12,43.13,161905.0,37.5031,37.5031,37.477,37.4857,161905.0
2019-11-18 12:45:00,43.12,43.13,43.12,43.13,55271.0,37.477,37.4857,37.477,37.4857,55271.0
2019-11-18 12:50:00,43.13,43.13,43.12,43.13,107124.0,37.4857,37.4857,37.477,37.4857,107124.0
2019-11-18 12:55:00,43.13,43.13,43.12,43.13,278891.0,37.4857,37.4857,37.477,37.4857,278891.0
2019-11-18 13:00:00,43.13,43.13,43.12,43.13,120160.0,37.4857,37.4857,37.477,37.4857,120160.0
2019-11-18 13:05:00,43.12,43.13,43.12,43.12,83668.0,37.477,37.4857,37.477,37.477,83668.0
2019-11-18 13:10:00,43.13,43.13,43.12,43.12,117087.0,37.4857,37.4857,37.477,37.477,117087.0
2019-11-18 13:15:00,43.13,43.13,43.12,43.13,134212.0,37.4857,37.4857,37.477,37.4857,134212.0
2019-11-18 13:20:00,43.12,43.14,43.12,43.14,510602.0,37.477,37.4944,37.477,37.4944,510602.0
2019-11-18 13:25:00,43.13,43.14,43.13,43.14,76696.0,37.4857,37.4944,37.4857,37.4944,76696.0
2019-11-18 13:30:00,43.13,43.14,43.1,43.12,1860590.0,37.4857,37.4944,37.4596,37.477,1860590.0
2019-11-18 13:35:00,43.11,43.12,43.1,43.11,197310.0,37.4683,37.477,37.4596,37.4683,197310.0
2019-11-18 13:40:00,43.11,43.13,43.1,43.13,215271.0,37.4683,37.4857,37.4596,37.4857,215271.0
2019-11-18 13:45:00,43.13,43.13,43.11,43.12,63355.0,37.4857,37.4857,37.4683,37.477,63355.0
2019-11-18 13:50:00,43.12,43.12,43.11,43.11,78587.0,37.477,37.477,37.4683,37.4683,78587.0
2019-11-18 13:55:00,43.12,43.13,43.11,43.13,564054.0,37.477,37.4857,37.4683,37.4857,564054.0
2019-11-18 14:00:00,43.12,43.13,43.08,43.09,603551.0,37.477,37.4857,37.4422,37.4509,603551.0
2019-11-18 14:05:00,43.09,43.11,43.08,43.11,197198.0,37.4509,37.4683,37.4422,37.4683,197198.0
2019-11-18 14:10:00,43.11,43.11,43.1,43.11,85326.0,37.4683,37.4683,37.4596,37.4683,85326.0
2019-11-18 14:15:00,43.11,43.11,43.1,43.11,112931.0,37.4683,37.4683,37.4596,37.4683,112931.0
2019-11-18 14:20:00,43.1,43.11,43.1,43.11,151646.0,37.4596,37.4683,37.4596,37.4683,151646.0
2019-11-18 14:25:00,43.11,43.12,43.1,43.11,238075.0,37.4683,37.477,37.4596,37.4683,238075.0
2019-11-18 14:30:00,43.12,43.12,43.11,43.12,110962.0,37.477,37.477,37.4683,37.477,110962.0
2019-11-18 14:35:00,43.11,43.12,43.11,43.11,94355.0,37.4683,37.477,37.4683,37.4683,94355.0
2019-11-18 14:40:00,43.11,43.12,43.1,43.11,380968.0,37.4683,37.477,37.4596,37.4683,380968.0
2019-11-18 14:45:00,43.1,43.11,43.1,43.1,43835.0,37.4596,37.4683,37.4596,37.4596,43835.0
2019-11-18 14:50:00,43.11,43.11,43.08,43.09,254950.0,37.4683,37.4683,37.4422,37.4509,254950.0
2019-11-18 14:55:00,43.09,43.09,43.08,43.09,79546.0,37.4509,37.4509,37.4422,37.4509,79546.0
2019-11-18 15:00:00,43.09,43.09,43.08,43.09,300960.0,37.4509,37.4509,37.4422,37.4509,300960.0
2019-11-18 15:05:00,43.09,43.09,43.08,43.09,200432.0,37.4509,37.4509,37.4422,37.4509,200432.0
2019-11-18 15:10:00,43.09,43.09,43.07,43.08,165388.0,37.4509,37.4509,37.4335,37.4422,165388.0
2019-11-18 15:15:00,43.07,43.08,43.05,43.06,225304.0,37.4335,37.4422,37.4162,37.4249,225304.0
2019-11-18 15:20:00,43.06,43.07,43.06,43.07,125905.0,37.4249,37.4335,37.4249,37.4335,125905.0
2019-11-18 15:25:00,43.07,43.07,43.06,43.06,178178.0,37.4335,37.4335,37.4249,37.4249,178178.0
2019-11-18 15:30:00,43.06,43.07,43.02,43.03,2714592.0,37.4249,37.4335,37.3901,37.3988,2714592.0
2019-11-18 15:35:00,43.03,43.04,43.02,43.02,588267.0,37.3988,37.4075,37.3901,37.3901,588267.0
2019-11-18 15:40:00,43.03,43.04,43.02,43.04,528557.0,37.3988,37.4075,37.3901,37.4075,528557.0
2019-11-18 15:45:00,43.04,43.04,43.03,43.04,835828.0,37.4075,37.4075,37.3988,37.4075,835828.0
2019-11-18 15:50:00,43.03,43.07,43.03,43.05,2161579.0,37.3988,37.4335,37.3988,37.4162,2161579.0
2019-11-18 15:55:00,43.05,43.08,43.04,43.08,4535195.0,37.4162,37.4422,37.4075,37.4422,4535195.0
2019-11-19 09:30:00,43.38,43.38,43.3,43.31,1391559.0,37.703,37.703,37.6334,37.6421,1391559.0
2019-11-19 09:35:00,43.32,43.32,43.27,43.3,1661236.0,37.6508,37.6508,37.6074,37.6334,1661236.0
2019-11-19 09:40:00,43.31,43.31,43.25,43.26,795857.0,37.6421,37.6421,37.59,37.5987,795857.0
2019-11-19 09:45:00,43.26,43.28,43.25,43.28,492362.0,37.5987,37.6161,37.59,37.6161,492362.0
2019-11-19 09:50:00,43.27,43.28,43.23,43.25,1282779.0,37.6074,37.6161,37.5726,37.59,1282779.0
2019-11-19 09:55:00,43.25,43.26,43.24,43.26,616443.0,37.59,37.5987,37.5813,37.5987,616443.0
2019-11-19 10:00:00,43.25,43.26,43.2,43.22,823517.0,37.59,37.5987,37.5465,37.5639,823517.0
2019-11-19 10:05:00,43.21,43.22,43.17,43.18,1533536.0,37.5552,37.5639,37.5205,37.5291,1533536.0
2019-11-19 10:10:00,43.18,43.2,43.17,43.18,397127.0,37.5291,37.5465,37.5205,37.5291,397127.0
2019-11-19 10:15:00,43.18,43.2,43.16,43.2,271814.0,37.5291,37.5465,37.5118,37.5465,271814.0
2019-11-19 10:20:00,43.2,43.2,43.16,43.16,126015.0,37.5465,37.5465,37.5118,37.5118,126015.0
2019-11-19 10:25:00,43.16,43.18,43.14,43.17,324862.0,37.5118,37.5291,37.4944,37.5205,324862.0
2019-11-19 10:30:00,43.18,43.18,43.14,43.16,330521.0,37.5291,37.5291,37.4944,37.5118,330521.0
2019-11-19 10:35:00,43.16,43.17,43.15,43.16,197598.0,37.5118,37.5205,37.5031,37.5118,197598.0
2019-11-19 10:40:00,43.17,43.17,43.16,43.16,239403.0,37.5205,37.5205,37.5118,37.5118,239403.0
2019-11-19 10:45:00,43.16,43.17,43.12,43.13,571086.0,37.5118,37.5205,37.477,37.4857,571086.0
2019-11-19 10:50:00,43.12,43.13,43.1,43.11,497603.0,37.477,37.4857,37.4596,37.4683,497603.0
2019-11-19 10:55:00,43.11,43.12,43.09,43.11,448352.0,37.4683,37.477,37.4509,37.4683,448352.0
2019-11-19 11:00:00,43.11,43.14,43.1,43.13,471145.0,37.4683,37.4944,37.4596,37.4857,471145.0
2019-11-19 11:05:00,43.13,43.14,43.12,43.14,224200.0,37.4857,37.4944,37.477,37.4944,224200.0
2019-11-19 11:10:00,43.14,43.15,43.13,43.14,602091.0,37.4944,37.5031,37.4857,37.4944,602091.0
2019-11-19 11:15:00,43.15,43.15,43.13,43.15,262447.0,37.5031,37.5031,37.4857,37.5031,262447.0
2019-11-19 11:20:00,43.15,43.15,43.12,43.15,667621.0,37.5031,37.5031,37.477,37.5031,667621.0
2019-11-19 11:25:00,43.14,43.15,43.12,43.15,1613783.0,37.4944,37.5031,37.477,37.5031,1613783.0
2019-11-19 11:30:00,43.15,43.17,43.14,43.17,229710.0,37.5031,37.5205,37.4944,37.5205,229710.0
2019-11-19 11:35:00,43.17,43.26,43.15,43.23,1275030.0,37.5205,37.5987,37.5031,37.5726,1275030.0
2019-11-19 11:40:00,43.23,43.24,43.16,43.16,1615249.0,37.5726,37.5813,37.5118,37.5118,1615249.0
2019-11-19 11:45:00,43.17,43.18,43.15,43.16,439155.0,37.5205,37.5291,37.5031,37.5118,439155.0
2019-11-19 11:50:00,43.16,43.18,43.15,43.18,170958.0,37.5118,37.5291,37.5031,37.5291,170958.0
2019-11-19 11:55:00,43.18,43.21,43.17,43.2,533313.0,37.5291,37.5552,37.5205,37.5465,533313.0
2019-11-19 12:00:00,43.2,43.21,43.18,43.18,459042.0,37.5465,37.5552,37.5291,37.5291,459042.0
2019-11-19 12:05:00,43.18,43.18,43.14,43.16,941925.0,37.5291,37.5291,37.4944,37.5118,941925.0
2019-11-19 12:10:00,43.16,43.18,43.15,43.17,291156.0,37.5118,37.5291,37.5031,37.5205,291156.0
2019-11-19 12:15:00,43.17,43.18,43.16,43.18,97841.0,37.5205,37.5291,37.5118,37.5291,97841.0
2019-11-19 12:20:00,43.18,43.2,43.17,43.2,129319.0,37.5291,37.5465,37.5205,37.5465,129319.0
2019-11-19 12:25:00,43.19,43.2,43.17,43.19,70360.0,37.5378,37.5465,37.5205,37.5378,70360.0
2019-11-19 12:30:00,43.19,43.19,43.17,43.17,346528.0,37.5378,37.5378,37.5205,37.5205,346528.0
2019-11-19 12:35:00,43.18,43.18,43.15,43.17,119855.0,37.5291,37.5291,37.5031,37.5205,119855.0
2019-11-19 12:40:00,43.17,43.17,43.15,43.15,142954.0,37.5205,37.5205,37.5031,37.5031,142954.0
2019-11-19 12:45:00,43.16,43.19,43.15,43.19,122624.0,37.5118,37.5378,37.5031,37.5378,122624.0
2019-11-19 12:50:00,43.18,43.19,43.17,43.19,46357.0,37.5291,37.5378,37.5205,37.5378,46357.0
2019-11-19 12:55:00,43.19,43.19,43.17,43.18,245556.0,37.5378,37.5378,37.5205,37.5291,245556.0
2019-11-19 13:00:00,43.18,43.18,43.16,43.18,150555.0,37.5291,37.5291,37.5118,37.5291,150555.0
2019-11-19 13:05:00,43.18,43.18,43.16,43.18,180719.0,37.5291,37.5291,37.5118,37.5291,180719.0
2019-11-19 13:10:00,43.18,43.19,43.17,43.19,49995.0,37.5291,37.5378,37.5205,37.5378,49995.0
2019-11-19 13:15:00,43.19,43.19,43.18,43.19,132092.0,37.5378,37.5378,37.5291,37.5378,132092.0
2019-11-19 13:20:00,43.19,43.2,43.17,43.18,1689285.0,37.5378,37.5465,37.5205,37.5291,1689285.0
2019-11-19 13:25:00,43.18,43.19,43.17,43.18,623973.0,37.5291,37.5378,37.5205,37.5291,623973.0
2019-11-19 13:30:00,43.18,43.19,43.17,43.18,268881.0,37.5291,37.5378,37.5205,37.5291,268881.0
2019-11-19 13:35:00,43.18,43.19,43.15,43.16,852899.0,37.5291,37.5378,37.5031,37.5118,852899.0
2019-11-19 13:40:00,43.17,43.17,43.16,43.16,111019.0,37.5205,37.5205,37.5118,37.5118,111019.0
2019-11-19 13:45:00,43.16,43.17,43.16,43.17,75236.0,37.5118,37.5205,37.5118,37.5205,75236.0
2019-11-19 13:50:00,43.17,43.17,43.15,43.16,136133.0,37.5205,37.5205,37.5031,37.5118,136133.0
2019-11-19 13:55:00,43.16,43.16,43.15,43.16,253595.0,37.5118,37.5118,37.5031,37.5118,253595.0
2019-11-19 14:00:00,43.15,43.17,43.15,43.17,232212.0,37.5031,37.5205,37.5031,37.5205,232212.0
2019-11-19 14:05:00,43.17,43.18,43.16,43.18,135938.0,37.5205,37.5291,37.5118,37.5291,135938.0
2019-11-19 14:10:00,43.18,43.18,43.17,43.18,126013.0,37.5291,37.5291,37.5205,37.5291,126013.0
2019-11-19 14:15:00,43.18,43.18,43.17,43.18,45489.0,37.5291,37.5291,37.5205,37.5291,45489.0
2019-11-19 14:20:00,43.18,43.19,43.17,43.19,146906.0,37.5291,37.5378,37.5205,37.5378,146906.0
2019-11-19 14:25:00,43.19,43.2,43.18,43.2,122529.0,37.5378,37.5465,37.5291,37.5465,122529.0
2019-11-19 14:30:00,43.2,43.2,43.18,43.18,164848.0,37.5465,37.5465,37.5291,37.5291,164848.0
2019-11-19 14:35:00,43.18,43.19,43.18,43.18,78868.0,37.5291,37.5378,37.5291,37.5291,78868.0
2019-11-19 14:40:00,43.18,43.19,43.17,43.18,68667.0,37.5291,37.5378,37.5205,37.5291,68667.0
2019-11-19 14:45:00,43.18,43.19,43.17,43.18,144756.0,37.5291,37.5378,37.5205,37.5291,144756.0
2019-11-19 14:50:00,43.18,43.18,43.15,43.16,390842.0,37.5291,37.5291,37.5031,37.5118,390842.0
2019-11-19 14:55:00,43.16,43.17,43.16,43.16,84285.0,37.5118,37.5205,37.5118,37.5118,84285.0
2019-11-19 15:00:00,43.16,43.17,43.16,43.16,154635.0,37.5118,37.5205,37.5118,37.5118,154635.0
2019-11-19 15:05:00,43.16,43.17,43.16,43.16,154941.0,37.5118,37.5205,37.5118,37.5118,154941.0
2019-11-19 15:10:00,43.16,43.18,43.16,43.18,195537.0,37.5118,37.5291,37.5118,37.5291,195537.0
2019-11-19 15:15:00,43.18,43.18,43.16,43.16,125324.0,37.5291,37.5291,37.5118,37.5118,125324.0
2019-11-19 15:20:00,43.17,43.17,43.15,43.16,150254.0,37.5205,37.5205,37.5031,37.5118,150254.0
2019-11-19 15:25:00,43.16,43.16,43.15,43.15,85344.0,37.5118,37.5118,37.5031,37.5031,85344.0
2019-11-19 15:30:00,43.15,43.16,43.15,43.16,65632.0,37.5031,37.5118,37.5031,37.5118,65632.0
2019-11-19 15:35:00,43.16,43.16,43.15,43.16,248004.0,37.5118,37.5118,37.5031,37.5118,248004.0
2019-11-19 15:40:00,43.16,43.17,43.15,43.17,263021.0,37.5118,37.5205,37.5031,37.5205,263021.0
2019-11-19 15:45:00,43.16,43.17,43.15,43.15,821814.0,37.5118,37.5205,37.5031,37.5031,821814.0
2019-11-19 15:50:00,43.15,43.16,43.14,43.14,2188808.0,37.5031,37.5118,37.4944,37.4944,2188808.0
2019-11-19 15:55:00,43.14,43.17,43.13,43.16,3305163.0,37.4944,37.5205,37.4857,37.5118,3305163.0
2019-11-20 09:30:00,43.0,43.04,42.98,43.04,1040439.0,37.3727,37.4075,37.3553,37.4075,1040439.0
2019-11-20 09:35:00,43.04,43.07,43.03,43.05,1443325.0,37.4075,37.4335,37.3988,37.4162,1443325.0
2019-11-20 09:40:00,43.05,43.07,43.05,43.05,567195.0,37.4162,37.4335,37.4162,37.4162,567195.0
2019-11-20 09:45:00,43.05,43.1,43.05,43.09,531201.0,37.4162,37.4596,37.4162,37.4509,531201.0
2019-11-20 09:50:00,43.09,43.1,43.06,43.07,468953.0,37.4509,37.4596,37.4249,37.4335,468953.0
2019-11-20 09:55:00,43.07,43.11,43.07,43.11,917987.0,37.4335,37.4683,37.4335,37.4683,917987.0
2019-11-20 10:00:00,43.11,43.13,43.1,43.12,198959.0,37.4683,37.4857,37.4596,37.477,198959.0
2019-11-20 10:05:00,43.12,43.13,43.1,43.13,554543.0,37.477,37.4857,37.4596,37.4857,554543.0
2019-11-20 10:10:00,43.12,43.13,43.1,43.11,258843.0,37.477,37.4857,37.4596,37.4683,258843.0
2019-11-20 10:15:00,43.1,43.12,43.09,43.11,383981.0,37.4596,37.477,37.4509,37.4683,383981.0
2019-11-20 10:20:00,43.11,43.11,43.08,43.09,525138.0,37.4683,37.4683,37.4422,37.4509,525138.0
2019-11-20 10:25:00,43.09,43.12,43.09,43.12,237266.0,37.4509,37.477,37.4509,37.477,237266.0
2019-11-20 10:30:00,43.12,43.15,43.11,43.14,315325.0,37.477,37.5031,37.4683,37.4944,315325.0
2019-11-20 10:35:00,43.15,43.16,43.14,43.14,112459.0,37.5031,37.5118,37.4944,37.4944,112459.0
2019-11-20 10:40:00,43.14,43.15,43.11,43.12,227448.0,37.4944,37.5031,37.4683,37.477,227448.0
2019-11-20 10:45:00,43.12,43.14,43.11,43.13,378550.0,37.477,37.4944,37.4683,37.4857,378550.0
2019-11-20 10:50:00,43.14,43.16,43.13,43.15,245698.0,37.4944,37.5118,37.4857,37.5031,245698.0
2019-11-20 10:55:00,43.15,43.16,43.12,43.13,99645.0,37.5031,37.5118,37.477,37.4857,99645.0
2019-11-20 11:00:00,43.12,43.14,43.12,43.14,333804.0,37.477,37.4944,37.477,37.4944,333804.0
2019-11-20 11:05:00,43.14,43.15,43.13,43.14,120875.0,37.4944,37.5031,37.4857,37.4944,120875.0
2019-11-20 11:10:00,43.14,43.14,43.11,43.13,123288.0,37.4944,37.4944,37.4683,37.4857,123288.0
2019-11-20 11:15:00,43.12,43.14,43.12,43.12,92034.0,37.477,37.4944,37.477,37.477,92034.0
2019-11-20 11:20:00,43.12,43.14,43.12,43.13,101732.0,37.477,37.4944,37.477,37.4857,101732.0
2019-11-20 11:25:00,43.13,43.14,43.11,43.12,193654.0,37.4857,37.4944,37.4683,37.477,193654.0
2019-11-20 11:30:00,43.12,43.12,43.08,43.09,848713.0,37.477,37.477,37.4422,37.4509,848713.0
2019-11-20 11:35:00,43.1,43.12,43.09,43.12,168154.0,37.4596,37.477,37.4509,37.477,168154.0
2019-11-20 11:40:00,43.12,43.13,43.09,43.11,336789.0,37.477,37.4857,37.4509,37.4683,336789.0
2019-11-20 11:45:00,43.11,43.11,43.09,43.1,144372.0,37.4683,37.4683,37.4509,37.4596,144372.0
2019-11-20 11:50:00,43.1,43.1,43.08,43.09,63857.0,37.4596,37.4596,37.4422,37.4509,63857.0
2019-11-20 11:55:00,43.08,43.1,43.07,43.08,241859.0,37.4422,37.4596,37.4335,37.4422,241859.0
2019-11-20 12:00:00,43.08,43.09,43.06,43.08,265110.0,37.4422,37.4509,37.4249,37.4422,265110.0
2019-11-20 12:05:00,43.08,43.1,43.07,43.1,215867.0,37.4422,37.4596,37.4335,37.4596,215867.0
2019-11-20 12:10:00,43.09,43.1,43.08,43.08,56885.0,37.4509,37.4596,37.4422,37.4422,56885.0
2019-11-20 12:15:00,43.08,43.09,43.08,43.09,58491.0,37.4422,37.4509,37.4422,37.4509,58491.0
2019-11-20 12:20:00,43.09,43.09,43.07,43.08,95508.0,37.4509,37.4509,37.4335,37.4422,95508.0
2019-11-20 12:25:00,43.08,43.09,43.08,43.09,90590.0,37.4422,37.4509,37.4422,37.4509,90590.0
2019-11-20 12:30:00,43.09,43.09,43.08,43.08,53473.0,37.4509,37.4509,37.4422,37.4422,53473.0
2019-11-20 12:35:00,43.09,43.09,43.08,43.09,63069.0,37.4509,37.4509,37.4422,37.4509,63069.0
2019-11-20 12:40:00,43.09,43.09,43.08,43.09,327017.0,37.4509,37.4509,37.4422,37.4509,327017.0
2019-11-20 12:45:00,43.09,43.09,43.07,43.08,72631.0,37.4509,37.4509,37.4335,37.4422,72631.0
2019-11-20 12:50:00,43.08,43.08,43.01,43.02,1708668.0,37.4422,37.4422,37.3814,37.3901,1708668.0
2019-11-20 12:55:00,43.02,43.02,42.83,42.92,6049922.0,37.3901,37.3901,37.225,37.3032,6049922.0
2019-11-20 13:00:00,42.92,42.94,42.88,42.92,1329550.0,37.3032,37.3206,37.2684,37.3032,1329550.0
2019-11-20 13:05:00,42.92,42.92,42.85,42.85,975517.0,37.3032,37.3032,37.2423,37.2423,975517.0
2019-11-20 13:10:00,42.85,42.86,42.81,42.82,1775822.0,37.2423,37.251,37.2076,37.2163,1775822.0
2019-11-20 13:15:00,42.82,42.84,42.78,42.79,1250326.0,37.2163,37.2336,37.1815,37.1902,1250326.0
2019-11-20 13:20:00,42.79,42.84,42.78,42.83,1116159.0,37.1902,37.2336,37.1815,37.225,1116159.0
2019-11-20 13:25:00,42.83,42.87,42.82,42.83,1049951.0,37.225,37.2597,37.2163,37.225,1049951.0
2019-11-20 13:30:00,42.83,42.84,42.81,42.83,740664.0,37.225,37.2336,37.2076,37.225,740664.0
2019-11-20 13:35:00,42.83,42.84,42.8,42.81,502840.0,37.225,37.2336,37.1989,37.2076,502840.0
2019-11-20 13:40:00,42.8,42.83,42.8,42.82,488575.0,37.1989,37.225,37.1989,37.2163,488575.0
2019-11-20 13:45:00,42.81,42.83,42.8,42.82,321772.0,37.2076,37.225,37.1989,37.2163,321772.0
2019-11-20 13:50:00,42.82,42.91,42.81,42.87,1953985.0,37.2163,37.2945,37.2076,37.2597,1953985.0
2019-11-20 13:55:00,42.87,42.88,42.85,42.88,844033.0,37.2597,37.2684,37.2423,37.2684,844033.0
2019-11-20 14:00:00,42.88,42.91,42.86,42.89,678528.0,37.2684,37.2945,37.251,37.2771,678528.0
2019-11-20 14:05:00,42.89,42.89,42.85,42.87,438499.0,37.2771,37.2771,37.2423,37.2597,438499.0
2019-11-20 14:10:00,42.87,42.89,42.86,42.87,358698.0,37.2597,37.2771,37.251,37.2597,358698.0
2019-11-20 14:15:00,42.87,42.9,42.87,42.89,291312.0,37.2597,37.2858,37.2597,37.2771,291312.0
2019-11-20 14:20:00,42.89,42.9,42.86,42.87,125838.0,37.2771,37.2858,37.251,37.2597,125838.0
2019-11-20 14:25:00,42.87,42.9,42.86,42.9,132915.0,37.2597,37.2858,37.251,37.2858,132915.0
2019-11-20 14:30:00,42.9,42.91,42.89,42.91,178576.0,37.2858,37.2945,37.2771,37.2945,178576.0
2019-11-20 14:35:00,42.91,42.93,42.9,42.93,297085.0,37.2945,37.3119,37.2858,37.3119,297085.0
2019-11-20 14:40:00,42.93,42.94,42.92,42.93,396174.0,37.3119,37.3206,37.3032,37.3119,396174.0
2019-11-20 14:45:00,42.93,42.94,42.9,42.93,757838.0,37.3119,37.3206,37.2858,37.3119,757838.0
2019-11-20 14:50:00,42.93,42.94,42.92,42.92,118081.0,37.3119,37.3206,37.3032,37.3032,118081.0
2019-11-20 14:55:00,42.92,42.94,42.92,42.93,220306.0,37.3032,37.3206,37.3032,37.3119,220306.0
2019-11-20 15:00:00,42.93,42.93,42.91,42.91,348132.0,37.3119,37.3119,37.2945,37.2945,348132.0
2019-11-20 15:05:00,42.91,42.93,42.91,42.93,255926.0,37.2945,37.3119,37.2945,37.3119,255926.0
2019-11-20 15:10:00,42.93,42.95,42.92,42.94,411660.0,37.3119,37.3292,37.3032,37.3206,411660.0
2019-11-20 15:15:00,42.94,42.95,42.91,42.91,238304.0,37.3206,37.3292,37.2945,37.2945,238304.0
2019-11-20 15:20:00,42.91,42.94,42.91,42.94,368649.0,37.2945,37.3206,37.2945,37.3206,368649.0
2019-11-20 15:25:00,42.94,42.95,42.92,42.93,320646.0,37.3206,37.3292,37.3032,37.3119,320646.0
2019-11-20 15:30:00,42.92,42.93,42.91,42.91,432720.0,37.3032,37.3119,37.2945,37.2945,432720.0
2019-11-20 15:35:00,42.91,42.92,42.9,42.91,261767.0,37.2945,37.3032,37.2858,37.2945,261767.0
2019-11-20 15:40:00,42.91,42.93,42.9,42.93,381357.0,37.2945,37.3119,37.2858,37.3119,381357.0
2019-11-20 15:45:00,42.93,42.94,42.92,42.93,505135.0,37.3119,37.3206,37.3032,37.3119,505135.0
2019-11-20 15:50:00,42.93,42.95,42.91,42.95,1593043.0,37.3119,37.3292,37.2945,37.3292,1593043.0
2019-11-20 15:55:00,42.95,42.96,42.92,42.96,2753472.0,37.3292,37.3379,37.3032,37.3379,2753472.0
2019-11-21 09:30:00,42.79,42.81,42.74,42.75,885832.0,37.1902,37.2076,37.1467,37.1554,885832.0
2019-11-21 09:35:00,42.75,42.77,42.73,42.77,392147.0,37.1554,37.1728,37.138,37.1728,392147.0
2019-11-21 09:40:00,42.77,42.77,42.73,42.76,437660.0,37.1728,37.1728,37.138,37.1641,437660.0
2019-11-21 09:45:00,42.76,42.79,42.76,42.79,433767.0,37.1641,37.1902,37.1641,37.1902,433767.0
2019-11-21 09:50:00,42.78,42.82,42.78,42.8,396747.0,37.1815,37.2163,37.1815,37.1989,396747.0
2019-11-21 09:55:00,42.8,42.82,42.8,42.8,216434.0,37.1989,37.2163,37.1989,37.1989,216434.0
2019-11-21 10:00:00,42.8,42.82,42.78,42.82,626778.0,37.1989,37.2163,37.1815,37.2163,626778.0
2019-11-21 10:05:00,42.82,42.84,42.8,42.83,310893.0,37.2163,37.2336,37.1989,37.225,310893.0
2019-11-21 10:10:00,42.84,42.84,42.82,42.83,258763.0,37.2336,37.2336,37.2163,37.225,258763.0
2019-11-21 10:15:00,42.82,42.83,42.73,42.74,1865933.0,37.2163,37.225,37.138,37.1467,1865933.0
2019-11-21 10:20:00,42.73,42.75,42.71,42.71,327042.0,37.138,37.1554,37.1207,37.1207,327042.0
2019-11-21 10:25:00,42.71,42.72,42.69,42.69,747401.0,37.1207,37.1293,37.1033,37.1033,747401.0
2019-11-21 10:30:00,42.7,42.72,42.68,42.7,896281.0,37.112,37.1293,37.0946,37.112,896281.0
2019-11-21 10:35:00,42.7,42.75,42.69,42.75,392379.0,37.112,37.1554,37.1033,37.1554,392379.0
2019-11-21 10:40:00,42.75,42.78,42.74,42.77,412012.0,37.1554,37.1815,37.1467,37.1728,412012.0
2019-11-21 10:45:00,42.77,42.79,42.77,42.79,472997.0,37.1728,37.1902,37.1728,37.1902,472997.0
2019-11-21 10:50:00,42.79,42.8,42.76,42.77,642166.0,37.1902,37.1989,37.1641,37.1728,642166.0
2019-11-21 10:55:00,42.77,42.8,42.76,42.78,226086.0,37.1728,37.1989,37.1641,37.1815,226086.0
2019-11-21 11:00:00,42.77,42.85,42.76,42.82,896279.0,37.1728,37.2423,37.1641,37.2163,896279.0
2019-11-21 11:05:00,42.82,42.83,42.8,42.82,341945.0,37.2163,37.225,37.1989,37.2163,341945.0
2019-11-21 11:10:00,42.82,42.82,42.79,42.79,340933.0,37.2163,37.2163,37.1902,37.1902,340933.0
2019-11-21 11:15:00,42.8,42.81,42.78,42.79,389043.0,37.1989,37.2076,37.1815,37.1902,389043.0
2019-11-21 11:20:00,42.79,42.8,42.77,42.78,249367.0,37.1902,37.1989,37.1728,37.1815,249367.0
2019-11-21 11:25:00,42.78,42.8,42.75,42.76,531627.0,37.1815,37.1989,37.1554,37.1641,531627.0
2019-11-21 11:30:00,42.76,42.79,42.74,42.74,376889.0,37.1641,37.1902,37.1467,37.1467,376889.0
2019-11-21 11:35:00,42.74,42.76,42.74,42.76,330895.0,37.1467,37.1641,37.1467,37.1641,330895.0
2019-11-21 11:40:00,42.76,42.78,42.75,42.77,245567.0,37.1641,37.1815,37.1554,37.1728,245567.0
2019-11-21 11:45:00,42.77,42.79,42.77,42.77,248596.0,37.1728,37.1902,37.1728,37.1728,248596.0
2019-11-21 11:50:00,42.77,42.78,42.74,42.76,210298.0,37.1728,37.1815,37.1467,37.1641,210298.0
2019-11-21 11:55:00,42.76,42.77,42.73,42.73,321890.0,37.1641,37.1728,37.138,37.138,321890.0
2019-11-21 12:00:00,42.73,42.75,42.71,42.74,760440.0,37.138,37.1554,37.1207,37.1467,760440.0
2019-11-21 12:05:00,42.74,42.76,42.74,42.75,342987.0,37.1467,37.1641,37.1467,37.1554,342987.0
2019-11-21 12:10:00,42.75,42.76,42.75,42.75,269306.0,37.1554,37.1641,37.1554,37.1554,269306.0
2019-11-21 12:15:00,42.75,42.76,42.75,42.75,70454.0,37.1554,37.1641,37.1554,37.1554,70454.0
2019-11-21 12:20:00,42.75,42.76,42.74,42.76,351911.0,37.1554,37.1641,37.1467,37.1641,351911.0
2019-11-21 12:25:00,42.76,42.76,42.74,42.76,282933.0,37.1641,37.1641,37.1467,37.1641,282933.0
2019-11-21 12:30:00,42.76,42.78,42.75,42.77,211685.0,37.1641,37.1815,37.1554,37.1728,211685.0
2019-11-21 12:35:00,42.77,42.78,42.76,42.78,182883.0,37.1728,37.1815,37.1641,37.1815,182883.0
2019-11-21 12:40:00,42.78,42.79,42.77,42.77,192421.0,37.1815,37.1902,37.1728,37.1728,192421.0
2019-11-21 12:45:00,42.77,42.78,42.75,42.76,95011.0,37.1728,37.1815,37.1554,37.1641,95011.0
2019-11-21 12:50:00,42.75,42.76,42.75,42.76,186052.0,37.1554,37.1641,37.1554,37.1641,186052.0
2019-11-21 12:55:00,42.76,42.77,42.75,42.77,357871.0,37.1641,37.1728,37.1554,37.1728,357871.0
2019-11-21 13:00:00,42.77,42.78,42.76,42.77,93054.0,37.1728,37.1815,37.1641,37.1728,93054.0
2019-11-21 13:05:00,42.77,42.78,42.77,42.77,118663.0,37.1728,37.1815,37.1728,37.1728,118663.0
2019-11-21 13:10:00,42.78,42.79,42.77,42.77,187741.0,37.1815,37.1902,37.1728,37.1728,187741.0
2019-11-21 13:15:00,42.77,42.78,42.77,42.78,188286.0,37.1728,37.1815,37.1728,37.1815,188286.0
2019-11-21 13:20:00,42.78,42.79,42.77,42.77,185576.0,37.1815,37.1902,37.1728,37.1728,185576.0
2019-11-21 13:25:00,42.78,42.79,42.77,42.78,124031.0,37.1815,37.1902,37.1728,37.1815,124031.0
2019-11-21 13:30:00,42.79,42.79,42.77,42.78,62731.0,37.1902,37.1902,37.1728,37.1815,62731.0
2019-11-21 13:35:00,42.78,42.79,42.77,42.79,159115.0,37.1815,37.1902,37.1728,37.1902,159115.0
2019-11-21 13:40:00,42.79,42.79,42.77,42.78,117434.0,37.1902,37.1902,37.1728,37.1815,117434.0
2019-11-21 13:45:00,42.77,42.8,42.77,42.8,184111.0,37.1728,37.1989,37.1728,37.1989,184111.0
2019-11-21 13:50:00,42.8,42.8,42.79,42.79,61179.0,37.1989,37.1989,37.1902,37.1902,61179.0
2019-11-21 13:55:00,42.79,42.8,42.78,42.79,115762.0,37.1902,37.1989,37.1815,37.1902,115762.0
2019-11-21 14:00:00,42.79,42.79,42.76,42.77,224217.0,37.1902,37.1902,37.1641,37.1728,224217.0
2019-11-21 14:05:00,42.77,42.82,42.76,42.8,1272841.0,37.1728,37.2163,37.1641,37.1989,1272841.0
2019-11-21 14:10:00,42.8,42.8,42.78,42.79,110607.0,37.1989,37.1989,37.1815,37.1902,110607.0
2019-11-21 14:15:00,42.79,42.81,42.78,42.81,994579.0,37.1902,37.2076,37.1815,37.2076,994579.0
2019-11-21 14:20:00,42.81,42.85,42.81,42.84,309853.0,37.2076,37.2423,37.2076,37.2336,309853.0
2019-11-21 14:25:00,42.85,42.85,42.84,42.85,438717.0,37.2423,37.2423,37.2336,37.2423,438717.0
2019-11-21 14:30:00,42.85,42.86,42.84,42.86,225175.0,37.2423,37.251,37.2336,37.251,225175.0
2019-11-21 14:35:00,42.86,42.87,42.85,42.87,209272.0,37.251,37.2597,37.2423,37.2597,209272.0
2019-11-21 14:40:00,42.87,42.87,42.86,42.87,76604.0,37.2597,37.2597,37.251,37.2597,76604.0
2019-11-21 14:45:00,42.87,42.88,42.86,42.88,148434.0,37.2597,37.2684,37.251,37.2684,148434.0
2019-11-21 14:50:00,42.87,42.88,42.86,42.87,166348.0,37.2597,37.2684,37.251,37.2597,166348.0
2019-11-21 14:55:00,42.87,42.87,42.86,42.87,46291.0,37.2597,37.2597,37.251,37.2597,46291.0
2019-11-21 15:00:00,42.87,42.87,42.86,42.87,165983.0,37.2597,37.2597,37.251,37.2597,165983.0
2019-11-21 15:05:00,42.87,42.87,42.85,42.86,327069.0,37.2597,37.2597,37.2423,37.251,327069.0
2019-11-21 15:10:00,42.86,42.86,42.85,42.86,194641.0,37.251,37.251,37.2423,37.251,194641.0
2019-11-21 15:15:00,42.86,42.87,42.85,42.86,363605.0,37.251,37.2597,37.2423,37.251,363605.0
2019-11-21 15:20:00,42.86,42.86,42.84,42.85,321168.0,37.251,37.251,37.2336,37.2423,321168.0
2019-11-21 15:25:00,42.85,42.86,42.84,42.85,203482.0,37.2423,37.251,37.2336,37.2423,203482.0
2019-11-21 15:30:00,42.86,42.86,42.85,42.85,266536.0,37.251,37.251,37.2423,37.2423,266536.0
2019-11-21 15:35:00,42.85,42.86,42.84,42.85,164974.0,37.2423,37.251,37.2336,37.2423,164974.0
2019-11-21 15:40:00,42.85,42.85,42.84,42.85,259416.0,37.2423,37.2423,37.2336,37.2423,259416.0
2019-11-21 15:45:00,42.84,42.87,42.83,42.87,2134268.0,37.2336,37.2597,37.225,37.2597,2134268.0
2019-11-21 15:50:00,42.86,42.86,42.84,42.85,1438192.0,37.251,37.251,37.2336,37.2423,1438192.0
2019-11-21 15:55:00,42.85,42.89,42.84,42.88,4811933.0,37.2423,37.2771,37.2336,37.2684,4811933.0
2019-11-22 09:30:00,42.95,42.96,42.92,42.96,662375.0,37.3292,37.3379,37.3032,37.3379,662375.0
2019-11-22 09:35:00,42.96,42.99,42.95,42.95,170860.0,37.3379,37.364,37.3292,37.3292,170860.0
2019-11-22 09:40:00,42.95,42.96,42.92,42.94,332938.0,37.3292,37.3379,37.3032,37.3206,332938.0
2019-11-22 09:45:00,42.94,42.95,42.91,42.95,362163.0,37.3206,37.3292,37.2945,37.3292,362163.0
2019-11-22 09:50:00,42.95,42.96,42.94,42.94,425117.0,37.3292,37.3379,37.3206,37.3206,425117.0
2019-11-22 09:55:00,42.94,42.94,42.92,42.93,395966.0,37.3206,37.3206,37.3032,37.3119,395966.0
2019-11-22 10:00:00,42.93,42.94,42.91,42.92,164074.0,37.3119,37.3206,37.2945,37.3032,164074.0
2019-11-22 10:05:00,42.93,42.93,42.89,42.89,366420.0,37.3119,37.3119,37.2771,37.2771,366420.0
2019-11-22 10:10:00,42.89,42.9,42.88,42.88,117449.0,37.2771,37.2858,37.2684,37.2684,117449.0
2019-11-22 10:15:00,42.88,42.9,42.88,42.89,389321.0,37.2684,37.2858,37.2684,37.2771,389321.0
2019-11-22 10:20:00,42.88,42.9,42.88,42.9,232462.0,37.2684,37.2858,37.2684,37.2858,232462.0
2019-11-22 10:25:00,42.9,42.91,42.86,42.86,437007.0,37.2858,37.2945,37.251,37.251,437007.0
2019-11-22 10:30:00,42.86,42.87,42.84,42.85,559413.0,37.251,37.2597,37.2336,37.2423,559413.0
2019-11-22 10:35:00,42.84,42.85,42.83,42.84,232000.0,37.2336,37.2423,37.225,37.2336,232000.0
2019-11-22 10:40:00,42.85,42.86,42.84,42.85,160612.0,37.2423,37.251,37.2336,37.2423,160612.0
2019-11-22 10:45:00,42.85,42.86,42.84,42.84,234122.0,37.2423,37.251,37.2336,37.2336,234122.0
2019-11-22 10:50:00,42.84,42.85,42.79,42.81,850443.0,37.2336,37.2423,37.1902,37.2076,850443.0
2019-11-22 10:55:00,42.8,42.82,42.8,42.81,207321.0,37.1989,37.2163,37.1989,37.2076,207321.0
2019-11-22 11:00:00,42.81,42.82,42.77,42.77,757681.0,37.2076,37.2163,37.1728,37.1728,757681.0
2019-11-22 11:05:00,42.78,42.8,42.77,42.8,366288.0,37.1815,37.1989,37.1728,37.1989,366288.0
2019-11-22 11:10:00,42.8,42.81,42.79,42.8,235080.0,37.1989,37.2076,37.1902,37.1989,235080.0
2019-11-22 11:15:00,42.8,42.81,42.78,42.79,633064.0,37.1989,37.2076,37.1815,37.1902,633064.0
2019-11-22 11:20:00,42.79,42.82,42.78,42.82,729807.0,37.1902,37.2163,37.1815,37.2163,729807.0
2019-11-22 11:25:00,42.82,42.82,42.8,42.82,152366.0,37.2163,37.2163,37.1989,37.2163,152366.0
2019-11-22 11:30:00,42.81,42.82,42.8,42.8,327623.0,37.2076,37.2163,37.1989,37.1989,327623.0
2019-11-22 11:35:00,42.8,42.83,42.8,42.83,222668.0,37.1989,37.225,37.1989,37.225,222668.0
2019-11-22 11:40:00,42.83,42.84,42.82,42.84,75194.0,37.225,37.2336,37.2163,37.2336,75194.0
2019-11-22 11:45:00,42.84,42.84,42.83,42.84,107589.0,37.2336,37.2336,37.225,37.2336,107589.0
2019-11-22 11:50:00,42.84,42.84,42.83,42.84,280944.0,37.2336,37.2336,37.225,37.2336,280944.0
2019-11-22 11:55:00,42.84,42.84,42.82,42.82,118040.0,37.2336,37.2336,37.2163,37.2163,118040.0
2019-11-22 12:00:00,42.83,42.84,42.81,42.84,179653.0,37.225,37.2336,37.2076,37.2336,179653.0
2019-11-22 12:05:00,42.84,42.85,42.83,42.84,140154.0,37.2336,37.2423,37.225,37.2336,140154.0
2019-11-22 12:10:00,42.84,42.85,42.84,42.84,120527.0,37.2336,37.2423,37.2336,37.2336,120527.0
2019-11-22 12:15:00,42.84,42.85,42.83,42.84,112691.0,37.2336,37.2423,37.225,37.2336,112691.0
2019-11-22 12:20:00,42.84,42.85,42.83,42.84,98259.0,37.2336,37.2423,37.225,37.2336,98259.0
2019-11-22 12:25:00,42.84,42.85,42.84,42.85,67393.0,37.2336,37.2423,37.2336,37.2423,67393.0
2019-11-22 12:30:00,42.84,42.85,42.83,42.84,138302.0,37.2336,37.2423,37.225,37.2336,138302.0
2019-11-22 12:35:00,42.83,42.84,42.83,42.84,150232.0,37.225,37.2336,37.225,37.2336,150232.0
2019-11-22 12:40:00,42.83,42.84,42.83,42.84,134333.0,37.225,37.2336,37.225,37.2336,134333.0
2019-11-22 12:45:00,42.83,42.84,42.83,42.84,128201.0,37.225,37.2336,37.225,37.2336,128201.0
2019-11-22 12:50:00,42.84,42.85,42.83,42.84,134412.0,37.2336,37.2423,37.225,37.2336,134412.0
2019-11-22 12:55:00,42.85,42.85,42.83,42.84,106552.0,37.2423,37.2423,37.225,37.2336,106552.0
2019-11-22 13:00:00,42.84,42.84,42.83,42.84,53925.0,37.2336,37.2336,37.225,37.2336,53925.0
2019-11-22 13:05:00,42.84,42.84,42.83,42.84,88264.0,37.2336,37.2336,37.225,37.2336,88264.0
2019-11-22 13:10:00,42.84,42.84,42.83,42.83,73013.0,37.2336,37.2336,37.225,37.225,73013.0
2019-11-22 13:15:00,42.84,42.85,42.83,42.84,132885.0,37.2336,37.2423,37.225,37.2336,132885.0
2019-11-22 13:20:00,42.84,42.85,42.84,42.85,50443.0,37.2336,37.2423,37.2336,37.2423,50443.0
2019-11-22 13:25:00,42.84,42.85,42.83,42.84,111733.0,37.2336,37.2423,37.225,37.2336,111733.0
2019-11-22 13:30:00,42.83,42.84,42.83,42.84,95455.0,37.225,37.2336,37.225,37.2336,95455.0
2019-11-22 13:35:00,42.84,42.84,42.83,42.84,73472.0,37.2336,37.2336,37.225,37.2336,73472.0
2019-11-22 13:40:00,42.84,42.84,42.83,42.84,72307.0,37.2336,37.2336,37.225,37.2336,72307.0
2019-11-22 13:45:00,42.84,42.84,42.83,42.83,106003.0,37.2336,37.2336,37.225,37.225,106003.0
2019-11-22 13:50:00,42.83,42.84,42.81,42.82,272095.0,37.225,37.2336,37.2076,37.2163,272095.0
2019-11-22 13:55:00,42.82,42.83,42.81,42.83,139806.0,37.2163,37.225,37.2076,37.225,139806.0
2019-11-22 14:00:00,42.83,42.83,42.81,42.81,111296.0,37.225,37.225,37.2076,37.2076,111296.0
2019-11-22 14:05:00,42.82,42.83,42.81,42.82,172641.0,37.2163,37.225,37.2076,37.2163,172641.0
2019-11-22 14:10:00,42.82,42.83,42.82,42.82,51397.0,37.2163,37.225,37.2163,37.2163,51397.0
2019-11-22 14:15:00,42.82,42.83,42.82,42.83,28448.0,37.2163,37.225,37.2163,37.225,28448.0
2019-11-22 14:20:00,42.82,42.83,42.82,42.83,52074.0,37.2163,37.225,37.2163,37.225,52074.0
2019-11-22 14:25:00,42.83,42.83,42.82,42.83,51486.0,37.225,37.225,37.2163,37.225,51486.0
2019-11-22 14:30:00,42.83,42.83,42.82,42.83,48938.0,37.225,37.225,37.2163,37.225,48938.0
2019-11-22 14:35:00,42.83,42.84,42.82,42.84,153733.0,37.225,37.2336,37.2163,37.2336,153733.0
2019-11-22 14:40:00,42.84,42.84,42.83,42.84,57111.0,37.2336,37.2336,37.225,37.2336,57111.0
2019-11-22 14:45:00,42.84,42.85,42.83,42.84,90119.0,37.2336,37.2423,37.225,37.2336,90119.0
2019-11-22 14:50:00,42.85,42.85,42.84,42.85,51193.0,37.2423,37.2423,37.2336,37.2423,51193.0
2019-11-22 14:55:00,42.85,42.86,42.84,42.86,140287.0,37.2423,37.251,37.2336,37.251,140287.0
2019-11-22 15:00:00,42.86,42.87,42.85,42.87,97178.0,37.251,37.2597,37.2423,37.2597,97178.0
2019-11-22 15:05:00,42.87,42.87,42.85,42.86,309956.0,37.2597,37.2597,37.2423,37.251,309956.0
2019-11-22 15:10:00,42.86,42.86,42.85,42.86,41939.0,37.251,37.251,37.2423,37.251,41939.0
2019-11-22 15:15:00,42.86,42.87,42.85,42.87,504938.0,37.251,37.2597,37.2423,37.2597,504938.0
2019-11-22 15:20:00,42.87,42.88,42.86,42.88,275139.0,37.2597,37.2684,37.251,37.2684,275139.0
2019-11-22 15:25:00,42.88,42.88,42.87,42.88,86693.0,37.2684,37.2684,37.2597,37.2684,86693.0
2019-11-22 15:30:00,42.87,42.88,42.87,42.88,143234.0,37.2597,37.2684,37.2597,37.2684,143234.0
2019-11-22 15:35:00,42.88,42.88,42.86,42.86,361666.0,37.2684,37.2684,37.251,37.251,361666.0
2019-11-22 15:40:00,42.86,42.87,42.85,42.87,495281.0,37.251,37.2597,37.2423,37.2597,495281.0
2019-11-22 15:45:00,42.87,42.87,42.86,42.86,200709.0,37.2597,37.2597,37.251,37.251,200709.0
2019-11-22 15:50:00,42.86,42.87,42.84,42.87,780176.0,37.251,37.2597,37.2336,37.2597,780176.0
2019-11-22 15:55:00,42.87,42.89,42.86,42.88,1581747.0,37.2597,37.2771,37.251,37.2684,1581747.0
2019-11-25 09:30:00,43.14,43.18,43.1,43.16,1013716.0,37.4944,37.5291,37.4596,37.5118,1013716.0
2019-11-25 09:35:00,43.16,43.2,43.16,43.2,417918.0,37.5118,37.5465,37.5118,37.5465,417918.0
2019-11-25 09:40:00,43.2,43.23,43.19,43.23,1249285.0,37.5465,37.5726,37.5378,37.5726,1249285.0
2019-11-25 09:45:00,43.23,43.26,43.22,43.25,942536.0,37.5726,37.5987,37.5639,37.59,942536.0
2019-11-25 09:50:00,43.26,43.27,43.24,43.26,545427.0,37.5987,37.6074,37.5813,37.5987,545427.0
2019-11-25 09:55:00,43.26,43.27,43.25,43.26,382759.0,37.5987,37.6074,37.59,37.5987,382759.0
2019-11-25 10:00:00,43.27,43.29,43.26,43.27,999808.0,37.6074,37.6248,37.5987,37.6074,999808.0
2019-11-25 10:05:00,43.28,43.29,43.27,43.29,163862.0,37.6161,37.6248,37.6074,37.6248,163862.0
2019-11-25 10:10:00,43.29,43.31,43.28,43.31,529611.0,37.6248,37.6421,37.6161,37.6421,529611.0
2019-11-25 10:15:00,43.3,43.31,43.29,43.3,524282.0,37.6334,37.6421,37.6248,37.6334,524282.0
2019-11-25 10:20:00,43.3,43.31,43.28,43.3,514701.0,37.6334,37.6421,37.6161,37.6334,514701.0
2019-11-25 10:25:00,43.3,43.3,43.28,43.3,427653.0,37.6334,37.6334,37.6161,37.6334,427653.0
2019-11-25 10:30:00,43.3,43.33,43.29,43.31,716419.0,37.6334,37.6595,37.6248,37.6421,716419.0
2019-11-25 10:35:00,43.32,43.32,43.3,43.31,152449.0,37.6508,37.6508,37.6334,37.6421,152449.0
2019-11-25 10:40:00,43.3,43.32,43.29,43.31,455982.0,37.6334,37.6508,37.6248,37.6421,455982.0
2019-11-25 10:45:00,43.31,43.32,43.29,43.3,2169380.0,37.6421,37.6508,37.6248,37.6334,2169380.0
2019-11-25 10:50:00,43.3,43.3,43.28,43.29,396615.0,37.6334,37.6334,37.6161,37.6248,396615.0
2019-11-25 10:55:00,43.29,43.3,43.26,43.27,988123.0,37.6248,37.6334,37.5987,37.6074,988123.0
2019-11-25 11:00:00,43.28,43.29,43.27,43.29,224237.0,37.6161,37.6248,37.6074,37.6248,224237.0
2019-11-25 11:05:00,43.29,43.29,43.26,43.27,407891.0,37.6248,37.6248,37.5987,37.6074,407891.0
2019-11-25 11:10:00,43.26,43.28,43.25,43.27,255782.0,37.5987,37.6161,37.59,37.6074,255782.0
2019-11-25 11:15:00,43.27,43.28,43.25,43.26,253851.0,37.6074,37.6161,37.59,37.5987,253851.0
2019-11-25 11:20:00,43.26,43.27,43.25,43.27,203677.0,37.5987,37.6074,37.59,37.6074,203677.0
2019-11-25 11:25:00,43.26,43.27,43.24,43.25,259988.0,37.5987,37.6074,37.5813,37.59,259988.0
2019-11-25 11:30:00,43.25,43.25,43.22,43.23,491239.0,37.59,37.59,37.5639,37.5726,491239.0
2019-11-25 11:35:00,43.23,43.24,43.22,43.23,165162.0,37.5726,37.5813,37.5639,37.5726,165162.0
2019-11-25 11:40:00,43.23,43.25,43.23,43.24,185596.0,37.5726,37.59,37.5726,37.5813,185596.0
2019-11-25 11:45:00,43.25,43.25,43.21,43.23,208337.0,37.59,37.59,37.5552,37.5726,208337.0
2019-11-25 11:50:00,43.23,43.23,43.22,43.23,118162.0,37.5726,37.5726,37.5639,37.5726,118162.0
2019-11-25 11:55:00,43.23,43.25,43.22,43.25,224976.0,37.5726,37.59,37.5639,37.59,224976.0
2019-11-25 12:00:00,43.25,43.26,43.24,43.25,424451.0,37.59,37.5987,37.5813,37.59,424451.0
2019-11-25 12:05:00,43.25,43.28,43.24,43.27,2642802.0,37.59,37.6161,37.5813,37.6074,2642802.0
2019-11-25 12:10:00,43.27,43.28,43.26,43.27,166898.0,37.6074,37.6161,37.5987,37.6074,166898.0
2019-11-25 12:15:00,43.27,43.27,43.26,43.27,109280.0,37.6074,37.6074,37.5987,37.6074,109280.0
2019-11-25 12:20:00,43.27,43.28,43.26,43.27,213619.0,37.6074,37.6161,37.5987,37.6074,213619.0
2019-11-25 12:25:00,43.28,43.28,43.27,43.28,145156.0,37.6161,37.6161,37.6074,37.6161,145156.0
2019-11-25 12:30:00,43.27,43.29,43.27,43.29,176255.0,37.6074,37.6248,37.6074,37.6248,176255.0
2019-11-25 12:35:00,43.29,43.29,43.28,43.29,131150.0,37.6248,37.6248,37.6161,37.6248,131150.0
2019-11-25 12:40:00,43.29,43.29,43.28,43.29,186435.0,37.6248,37.6248,37.6161,37.6248,186435.0
2019-11-25 12:45:00,43.29,43.29,43.27,43.29,230182.0,37.6248,37.6248,37.6074,37.6248,230182.0
2019-11-25 12:50:00,43.29,43.29,43.28,43.29,176281.0,37.6248,37.6248,37.6161,37.6248,176281.0
2019-11-25 12:55:00,43.29,43.29,43.28,43.29,139177.0,37.6248,37.6248,37.6161,37.6248,139177.0
2019-11-25 13:00:00,43.29,43.31,43.28,43.3,484551.0,37.6248,37.6421,37.6161,37.6334,484551.0
2019-11-25 13:05:00,43.29,43.3,43.28,43.29,163048.0,37.6248,37.6334,37.6161,37.6248,163048.0
2019-11-25 13:10:00,43.29,43.31,43.28,43.3,683569.0,37.6248,37.6421,37.6161,37.6334,683569.0
2019-11-25 13:15:00,43.3,43.31,43.29,43.31,160670.0,37.6334,37.6421,37.6248,37.6421,160670.0
2019-11-25 13:20:00,43.31,43.32,43.3,43.32,155535.0,37.6421,37.6508,37.6334,37.6508,155535.0
2019-11-25 13:25:00,43.32,43.32,43.3,43.3,359035.0,37.6508,37.6508,37.6334,37.6334,359035.0
2019-11-25 13:30:00,43.3,43.31,43.29,43.3,433094.0,37.6334,37.6421,37.6248,37.6334,433094.0
2019-11-25 13:35:00,43.3,43.32,43.3,43.32,96597.0,37.6334,37.6508,37.6334,37.6508,96597.0
2019-11-25 13:40:00,43.32,43.32,43.31,43.32,29405.0,37.6508,37.6508,37.6421,37.6508,29405.0
2019-11-25 13:45:00,43.32,43.32,43.3,43.32,247644.0,37.6508,37.6508,37.6334,37.6508,247644.0
2019-11-25 13:50:00,43.32,43.32,43.31,43.32,81056.0,37.6508,37.6508,37.6421,37.6508,81056.0
2019-11-25 13:55:00,43.32,43.33,43.31,43.33,127261.0,37.6508,37.6595,37.6421,37.6595,127261.0
2019-11-25 14:00:00,43.33,43.33,43.31,43.32,403827.0,37.6595,37.6595,37.6421,37.6508,403827.0
2019-11-25 14:05:00,43.32,43.33,43.31,43.33,222140.0,37.6508,37.6595,37.6421,37.6595,222140.0
2019-11-25 14:10:00,43.33,43.33,43.32,43.32,142837.0,37.6595,37.6595,37.6508,37.6508,142837.0
2019-11-25 14:15:00,43.33,43.33,43.31,43.32,123113.0,37.6595,37.6595,37.6421,37.6508,123113.0
2019-11-25 14:20:00,43.32,43.32,43.31,43.32,76672.0,37.6508,37.6508,37.6421,37.6508,76672.0
2019-11-25 14:25:00,43.32,43.32,43.31,43.32,51530.0,37.6508,37.6508,37.6421,37.6508,51530.0
2019-11-25 14:30:00,43.32,43.32,43.3,43.3,446237.0,37.6508,37.6508,37.6334,37.6334,446237.0
2019-11-25 14:35:00,43.3,43.32,43.3,43.32,275355.0,37.6334,37.6508,37.6334,37.6508,275355.0
2019-11-25 14:40:00,43.32,43.32,43.31,43.32,53801.0,37.6508,37.6508,37.6421,37.6508,53801.0
2019-11-25 14:45:00,43.32,43.32,43.31,43.32,98826.0,37.6508,37.6508,37.6421,37.6508,98826.0
2019-11-25 14:50:00,43.32,43.32,43.31,43.32,218241.0,37.6508,37.6508,37.6421,37.6508,218241.0
2019-11-25 14:55:00,43.32,43.33,43.31,43.33,303601.0,37.6508,37.6595,37.6421,37.6595,303601.0
2019-11-25 15:00:00,43.33,43.33,43.32,43.32,118571.0,37.6595,37.6595,37.6508,37.6508,118571.0
2019-11-25 15:05:00,43.33,43.34,43.32,43.33,203257.0,37.6595,37.6682,37.6508,37.6595,203257.0
2019-11-25 15:10:00,43.33,43.34,43.32,43.33,452304.0,37.6595,37.6682,37.6508,37.6595,452304.0
2019-11-25 15:15:00,43.33,43.33,43.3,43.32,1648545.0,37.6595,37.6595,37.6334,37.6508,1648545.0
2019-11-25 15:20:00,43.32,43.34,43.31,43.34,438183.0,37.6508,37.6682,37.6421,37.6682,438183.0
2019-11-25 15:25:00,43.33,43.34,43.32,43.32,177805.0,37.6595,37.6682,37.6508,37.6508,177805.0
2019-11-25 15:30:00,43.33,43.33,43.3,43.3,504921.0,37.6595,37.6595,37.6334,37.6334,504921.0
2019-11-25 15:35:00,43.3,43.31,43.3,43.31,241263.0,37.6334,37.6421,37.6334,37.6421,241263.0
2019-11-25 15:40:00,43.31,43.31,43.29,43.3,669156.0,37.6421,37.6421,37.6248,37.6334,669156.0
2019-11-25 15:45:00,43.3,43.3,43.28,43.29,1179987.0,37.6334,37.6334,37.6161,37.6248,1179987.0
2019-11-25 15:50:00,43.28,43.29,43.27,43.27,1294672.0,37.6161,37.6248,37.6074,37.6074,1294672.0
2019-11-25 15:55:00,43.28,43.32,43.27,43.32,4985953.0,37.6161,37.6508,37.6074,37.6508,4985953.0
2019-11-26 09:30:00,43.06,43.07,42.97,43.0,2082457.0,37.4249,37.4335,37.3466,37.3727,2082457.0
2019-11-26 09:35:00,43.0,43.01,42.97,42.98,1750363.0,37.3727,37.3814,37.3466,37.3553,1750363.0
2019-11-26 09:40:00,42.98,42.99,42.94,42.95,875488.0,37.3553,37.364,37.3206,37.3292,875488.0
2019-11-26 09:45:00,42.95,42.98,42.94,42.98,617608.0,37.3292,37.3553,37.3206,37.3553,617608.0
2019-11-26 09:50:00,42.98,42.99,42.96,42.98,982416.0,37.3553,37.364,37.3379,37.3553,982416.0
2019-11-26 09:55:00,42.98,42.99,42.97,42.97,1114779.0,37.3553,37.364,37.3466,37.3466,1114779.0
2019-11-26 10:00:00,42.97,42.98,42.94,42.95,614237.0,37.3466,37.3553,37.3206,37.3292,614237.0
2019-11-26 10:05:00,42.95,42.96,42.93,42.96,676341.0,37.3292,37.3379,37.3119,37.3379,676341.0
2019-11-26 10:10:00,42.96,42.97,42.95,42.95,667927.0,37.3379,37.3466,37.3292,37.3292,667927.0
2019-11-26 10:15:00,42.96,42.96,42.94,42.96,1555232.0,37.3379,37.3379,37.3206,37.3379,1555232.0
2019-11-26 10:20:00,42.96,42.97,42.94,42.96,1192246.0,37.3379,37.3466,37.3206,37.3379,1192246.0
2019-11-26 10:25:00,42.96,42.97,42.94,42.94,568371.0,37.3379,37.3466,37.3206,37.3206,568371.0
2019-11-26 10:30:00,42.94,42.95,42.91,42.91,412235.0,37.3206,37.3292,37.2945,37.2945,412235.0
2019-11-26 10:35:00,42.91,42.92,42.89,42.91,442683.0,37.2945,37.3032,37.2771,37.2945,442683.0
2019-11-26 10:40:00,42.9,42.94,42.9,42.94,634123.0,37.2858,37.3206,37.2858,37.3206,634123.0
2019-11-26 10:45:00,42.94,42.95,42.93,42.94,291468.0,37.3206,37.3292,37.3119,37.3206,291468.0
2019-11-26 10:50:00,42.93,42.94,42.93,42.94,402214.0,37.3119,37.3206,37.3119,37.3206,402214.0
2019-11-26 10:55:00,42.94,42.94,42.92,42.94,849641.0,37.3206,37.3206,37.3032,37.3206,849641.0
2019-11-26 11:00:00,42.94,42.95,42.93,42.94,948238.0,37.3206,37.3292,37.3119,37.3206,948238.0
2019-11-26 11:05:00,42.95,42.96,42.94,42.95,305623.0,37.3292,37.3379,37.3206,37.3292,305623.0
2019-11-26 11:10:00,42.95,42.97,42.95,42.97,687474.0,37.3292,37.3466,37.3292,37.3466,687474.0
2019-11-26 11:15:00,42.97,42.98,42.96,42.97,1378134.0,37.3466,37.3553,37.3379,37.3466,1378134.0
2019-11-26 11:20:00,42.98,42.99,42.96,42.97,404483.0,37.3553,37.364,37.3379,37.3466,404483.0
2019-11-26 11:25:00,42.98,42.98,42.96,42.97,623975.0,37.3553,37.3553,37.3379,37.3466,623975.0
2019-11-26 11:30:00,42.97,42.98,42.96,42.97,318809.0,37.3466,37.3553,37.3379,37.3466,318809.0
2019-11-26 11:35:00,42.97,43.02,42.94,43.01,1655882.0,37.3466,37.3901,37.3206,37.3814,1655882.0
2019-11-26 11:40:00,43.0,43.02,42.99,43.0,523639.0,37.3727,37.3901,37.364,37.3727,523639.0
2019-11-26 11:45:00,43.0,43.01,42.99,43.01,353488.0,37.3727,37.3814,37.364,37.3814,353488.0
2019-11-26 11:50:00,43.01,43.01,42.99,43.01,390624.0,37.3814,37.3814,37.364,37.3814,390624.0
2019-11-26 11:55:00,43.01,43.01,42.99,43.01,307258.0,37.3814,37.3814,37.364,37.3814,307258.0
2019-11-26 12:00:00,43.01,43.01,42.97,42.98,356801.0,37.3814,37.3814,37.3466,37.3553,356801.0
2019-11-26 12:05:00,42.98,42.99,42.97,42.98,336660.0,37.3553,37.364,37.3466,37.3553,336660.0
2019-11-26 12:10:00,42.98,43.0,42.97,43.0,173600.0,37.3553,37.3727,37.3466,37.3727,173600.0
2019-11-26 12:15:00,43.0,43.0,42.97,42.98,285779.0,37.3727,37.3727,37.3466,37.3553,285779.0
2019-11-26 12:20:00,42.98,42.98,42.96,42.98,175744.0,37.3553,37.3553,37.3379,37.3553,175744.0
2019-11-26 12:25:00,42.98,42.99,42.97,42.99,164823.0,37.3553,37.364,37.3466,37.364,164823.0
2019-11-26 12:30:00,42.99,43.01,42.99,42.99,432118.0,37.364,37.3814,37.364,37.364,432118.0
2019-11-26 12:35:00,43.0,43.0,42.98,42.98,203633.0,37.3727,37.3727,37.3553,37.3553,203633.0
2019-11-26 12:40:00,42.98,42.99,42.98,42.98,141727.0,37.3553,37.364,37.3553,37.3553,141727.0
2019-11-26 12:45:00,42.98,42.99,42.98,42.98,83410.0,37.3553,37.364,37.3553,37.3553,83410.0
2019-11-26 12:50:00,42.98,42.99,42.97,42.98,153008.0,37.3553,37.364,37.3466,37.3553,153008.0
2019-11-26 12:55:00,42.98,42.98,42.97,42.98,103330.0,37.3553,37.3553,37.3466,37.3553,103330.0
2019-11-26 13:00:00,42.98,42.98,42.97,42.98,314930.0,37.3553,37.3553,37.3466,37.3553,314930.0
2019-11-26 13:05:00,42.98,42.98,42.96,42.97,364718.0,37.3553,37.3553,37.3379,37.3466,364718.0
2019-11-26 13:10:00,42.97,42.97,42.95,42.96,1099612.0,37.3466,37.3466,37.3292,37.3379,1099612.0
2019-11-26 13:15:00,42.96,42.96,42.95,42.96,146982.0,37.3379,37.3379,37.3292,37.3379,146982.0
2019-11-26 13:20:00,42.96,42.97,42.95,42.95,299872.0,37.3379,37.3466,37.3292,37.3292,299872.0
2019-11-26 13:25:00,42.95,42.96,42.94,42.95,718388.0,37.3292,37.3379,37.3206,37.3292,718388.0
2019-11-26 13:30:00,42.95,42.95,42.93,42.93,286751.0,37.3292,37.3292,37.3119,37.3119,286751.0
2019-11-26 13:35:00,42.93,42.97,42.93,42.96,507907.0,37.3119,37.3466,37.3119,37.3379,507907.0
2019-11-26 13:40:00,42.96,42.97,42.95,42.95,255319.0,37.3379,37.3466,37.3292,37.3292,255319.0
2019-11-26 13:45:00,42.95,42.96,42.94,42.95,135578.0,37.3292,37.3379,37.3206,37.3292,135578.0
2019-11-26 13:50:00,42.95,42.96,42.94,42.95,181906.0,37.3292,37.3379,37.3206,37.3292,181906.0
2019-11-26 13:55:00,42.95,42.96,42.94,42.95,137362.0,37.3292,37.3379,37.3206,37.3292,137362.0
2019-11-26 14:00:00,42.95,42.95,42.94,42.94,132642.0,37.3292,37.3292,37.3206,37.3206,132642.0
2019-11-26 14:05:00,42.95,42.98,42.94,42.97,214769.0,37.3292,37.3553,37.3206,37.3466,214769.0
2019-11-26 14:10:00,42.98,43.0,42.96,43.0,806935.0,37.3553,37.3727,37.3379,37.3727,806935.0
2019-11-26 14:15:00,43.0,43.01,42.98,42.98,539262.0,37.3727,37.3814,37.3553,37.3553,539262.0
2019-11-26 14:20:00,42.99,42.99,42.97,42.98,85353.0,37.364,37.364,37.3466,37.3553,85353.0
2019-11-26 14:25:00,42.98,42.98,42.97,42.98,231222.0,37.3553,37.3553,37.3466,37.3553,231222.0
2019-11-26 14:30:00,42.98,42.98,42.96,42.97,199349.0,37.3553,37.3553,37.3379,37.3466,199349.0
2019-11-26 14:35:00,42.97,42.98,42.96,42.98,164070.0,37.3466,37.3553,37.3379,37.3553,164070.0
2019-11-26 14:40:00,42.97,42.99,42.97,42.98,149179.0,37.3466,37.364,37.3466,37.3553,149179.0
2019-11-26 14:45:00,42.98,43.0,42.97,43.0,254428.0,37.3553,37.3727,37.3466,37.3727,254428.0
2019-11-26 14:50:00,43.0,43.0,42.99,43.0,142394.0,37.3727,37.3727,37.364,37.3727,142394.0
2019-11-26 14:55:00,43.0,43.0,42.99,43.0,148232.0,37.3727,37.3727,37.364,37.3727,148232.0
2019-11-26 15:00:00,43.0,43.0,42.99,43.0,217920.0,37.3727,37.3727,37.364,37.3727,217920.0
2019-11-26 15:05:00,43.0,43.01,42.99,43.0,555878.0,37.3727,37.3814,37.364,37.3727,555878.0
2019-11-26 15:10:00,43.0,43.0,42.99,43.0,305470.0,37.3727,37.3727,37.364,37.3727,305470.0
2019-11-26 15:15:00,43.0,43.01,42.99,43.01,297181.0,37.3727,37.3814,37.364,37.3814,297181.0
2019-11-26 15:20:00,43.01,43.01,43.0,43.01,203542.0,37.3814,37.3814,37.3727,37.3814,203542.0
2019-11-26 15:25:00,43.0,43.01,43.0,43.01,157867.0,37.3727,37.3814,37.3727,37.3814,157867.0
2019-11-26 15:30:00,43.01,43.03,43.0,43.02,515933.0,37.3814,37.3988,37.3727,37.3901,515933.0
2019-11-26 15:35:00,43.03,43.06,43.02,43.06,915946.0,37.3988,37.4249,37.3901,37.4249,915946.0
2019-11-26 15:40:00,43.06,43.07,43.05,43.07,372277.0,37.4249,37.4335,37.4162,37.4335,372277.0
2019-11-26 15:45:00,43.07,43.1,43.06,43.09,726675.0,37.4335,37.4596,37.4249,37.4509,726675.0
2019-11-26 15:50:00,43.09,43.13,43.09,43.13,789128.0,37.4509,37.4857,37.4509,37.4857,789128.0
2019-11-26 15:55:00,43.13,43.19,43.12,43.14,3691721.0,37.4857,37.5378,37.477,37.4944,3691721.0
2019-11-27 09:30:00,43.09,43.12,43.07,43.08,1233776.0,37.4509,37.477,37.4335,37.4422,1233776.0
2019-11-27 09:35:00,43.08,43.1,43.05,43.05,798548.0,37.4422,37.4596,37.4162,37.4162,798548.0
2019-11-27 09:40:00,43.05,43.07,43.01,43.02,731606.0,37.4162,37.4335,37.3814,37.3901,731606.0
2019-11-27 09:45:00,43.02,43.04,43.02,43.04,391271.0,37.3901,37.4075,37.3901,37.4075,391271.0
2019-11-27 09:50:00,43.05,43.06,43.03,43.05,417048.0,37.4162,37.4249,37.3988,37.4162,417048.0
2019-11-27 09:55:00,43.06,43.06,43.04,43.06,115607.0,37.4249,37.4249,37.4075,37.4249,115607.0
2019-11-27 10:00:00,43.05,43.07,43.04,43.07,232641.0,37.4162,37.4335,37.4075,37.4335,232641.0
2019-11-27 10:05:00,43.07,43.07,43.02,43.04,377155.0,37.4335,37.4335,37.3901,37.4075,377155.0
2019-11-27 10:10:00,43.04,43.06,43.03,43.05,268678.0,37.4075,37.4249,37.3988,37.4162,268678.0
2019-11-27 10:15:00,43.05,43.06,43.04,43.05,367691.0,37.4162,37.4249,37.4075,37.4162,367691.0
2019-11-27 10:20:00,43.05,43.07,43.05,43.06,141450.0,37.4162,37.4335,37.4162,37.4249,141450.0
2019-11-27 10:25:00,43.06,43.07,43.05,43.06,182046.0,37.4249,37.4335,37.4162,37.4249,182046.0
2019-11-27 10:30:00,43.07,43.09,43.06,43.08,346725.0,37.4335,37.4509,37.4249,37.4422,346725.0
2019-11-27 10:35:00,43.09,43.09,43.05,43.08,340942.0,37.4509,37.4509,37.4162,37.4422,340942.0
2019-11-27 10:40:00,43.08,43.1,43.07,43.08,285828.0,37.4422,37.4596,37.4335,37.4422,285828.0
2019-11-27 10:45:00,43.09,43.09,43.05,43.07,227530.0,37.4509,37.4509,37.4162,37.4335,227530.0
2019-11-27 10:50:00,43.07,43.07,43.04,43.05,164506.0,37.4335,37.4335,37.4075,37.4162,164506.0
2019-11-27 10:55:00,43.05,43.05,43.02,43.04,1043780.0,37.4162,37.4162,37.3901,37.4075,1043780.0
2019-11-27 11:00:00,43.04,43.06,43.03,43.05,399228.0,37.4075,37.4249,37.3988,37.4162,399228.0
2019-11-27 11:05:00,43.05,43.07,43.05,43.06,94155.0,37.4162,37.4335,37.4162,37.4249,94155.0
2019-11-27 11:10:00,43.06,43.07,43.05,43.05,136335.0,37.4249,37.4335,37.4162,37.4162,136335.0
2019-11-27 11:15:00,43.06,43.06,43.04,43.05,206259.0,37.4249,37.4249,37.4075,37.4162,206259.0
2019-11-27 11:20:00,43.05,43.06,43.04,43.05,115940.0,37.4162,37.4249,37.4075,37.4162,115940.0
2019-11-27 11:25:00,43.05,43.08,43.05,43.08,135760.0,37.4162,37.4422,37.4162,37.4422,135760.0
2019-11-27 11:30:00,43.08,43.09,43.06,43.09,341241.0,37.4422,37.4509,37.4249,37.4509,341241.0
2019-11-27 11:35:00,43.09,43.1,43.07,43.09,309548.0,37.4509,37.4596,37.4335,37.4509,309548.0
2019-11-27 11:40:00,43.09,43.12,43.09,43.12,258921.0,37.4509,37.477,37.4509,37.477,258921.0
2019-11-27 11:45:00,43.12,43.13,43.11,43.12,555357.0,37.477,37.4857,37.4683,37.477,555357.0
2019-11-27 11:50:00,43.13,43.13,43.11,43.13,212496.0,37.4857,37.4857,37.4683,37.4857,212496.0
2019-11-27 11:55:00,43.13,43.15,43.12,43.15,143488.0,37.4857,37.5031,37.477,37.5031,143488.0
2019-11-27 12:00:00,43.15,43.15,43.13,43.15,108925.0,37.5031,37.5031,37.4857,37.5031,108925.0
2019-11-27 12:05:00,43.15,43.15,43.13,43.14,378724.0,37.5031,37.5031,37.4857,37.4944,378724.0
2019-11-27 12:10:00,43.14,43.14,43.12,43.13,213528.0,37.4944,37.4944,37.477,37.4857,213528.0
2019-11-27 12:15:00,43.12,43.13,43.11,43.12,175885.0,37.477,37.4857,37.4683,37.477,175885.0
2019-11-27 12:20:00,43.12,43.12,43.1,43.11,220508.0,37.477,37.477,37.4596,37.4683,220508.0
2019-11-27 12:25:00,43.11,43.11,43.1,43.1,351422.0,37.4683,37.4683,37.4596,37.4596,351422.0
2019-11-27 12:30:00,43.11,43.11,43.1,43.11,74585.0,37.4683,37.4683,37.4596,37.4683,74585.0
2019-11-27 12:35:00,43.11,43.12,43.1,43.12,128341.0,37.4683,37.477,37.4596,37.477,128341.0
2019-11-27 12:40:00,43.12,43.12,43.1,43.11,244491.0,37.477,37.477,37.4596,37.4683,244491.0
2019-11-27 12:45:00,43.11,43.12,43.1,43.12,145985.0,37.4683,37.477,37.4596,37.477,145985.0
2019-11-27 12:50:00,43.12,43.12,43.1,43.11,127564.0,37.477,37.477,37.4596,37.4683,127564.0
2019-11-27 12:55:00,43.12,43.12,43.1,43.11,74549.0,37.477,37.477,37.4596,37.4683,74549.0
2019-11-27 13:00:00,43.11,43.14,43.1,43.14,156456.0,37.4683,37.4944,37.4596,37.4944,156456.0
2019-11-27 13:05:00,43.14,43.15,43.13,43.14,431475.0,37.4944,37.5031,37.4857,37.4944,431475.0
2019-11-27 13:10:00,43.15,43.16,43.12,43.15,383113.0,37.5031,37.5118,37.477,37.5031,383113.0
2019-11-27 13:15:00,43.15,43.15,43.13,43.14,194606.0,37.5031,37.5031,37.4857,37.4944,194606.0
2019-11-27 13:20:00,43.15,43.16,43.14,43.16,502765.0,37.5031,37.5118,37.4944,37.5118,502765.0
2019-11-27 13:25:00,43.15,43.17,43.15,43.16,436877.0,37.5031,37.5205,37.5031,37.5118,436877.0
2019-11-27 13:30:00,43.16,43.17,43.16,43.16,91123.0,37.5118,37.5205,37.5118,37.5118,91123.0
2019-11-27 13:35:00,43.17,43.2,43.17,43.19,477547.0,37.5205,37.5465,37.5205,37.5378,477547.0
2019-11-27 13:40:00,43.18,43.2,43.17,43.2,181613.0,37.5291,37.5465,37.5205,37.5465,181613.0
2019-11-27 13:45:00,43.2,43.22,43.19,43.21,1404425.0,37.5465,37.5639,37.5378,37.5552,1404425.0
2019-11-27 13:50:00,43.21,43.22,43.2,43.21,378223.0,37.5552,37.5639,37.5465,37.5552,378223.0
2019-11-27 13:55:00,43.21,43.21,43.2,43.2,188762.0,37.5552,37.5552,37.5465,37.5465,188762.0
2019-11-27 14:00:00,43.21,43.21,43.19,43.21,211442.0,37.5552,37.5552,37.5378,37.5552,211442.0
2019-11-27 14:05:00,43.21,43.21,43.2,43.21,128251.0,37.5552,37.5552,37.5465,37.5552,128251.0
2019-11-27 14:10:00,43.2,43.22,43.2,43.22,175582.0,37.5465,37.5639,37.5465,37.5639,175582.0
2019-11-27 14:15:00,43.22,43.23,43.21,43.23,384726.0,37.5639,37.5726,37.5552,37.5726,384726.0
2019-11-27 14:20:00,43.23,43.24,43.22,43.23,213201.0,37.5726,37.5813,37.5639,37.5726,213201.0
2019-11-27 14:25:00,43.23,43.24,43.22,43.22,192522.0,37.5726,37.5813,37.5639,37.5639,192522.0
2019-11-27 14:30:00,43.22,43.23,43.19,43.2,536367.0,37.5639,37.5726,37.5378,37.5465,536367.0
2019-11-27 14:35:00,43.21,43.21,43.2,43.2,64487.0,37.5552,37.5552,37.5465,37.5465,64487.0
2019-11-27 14:40:00,43.2,43.21,43.2,43.21,22186.0,37.5465,37.5552,37.5465,37.5552,22186.0
2019-11-27 14:45:00,43.21,43.21,43.2,43.2,58592.0,37.5552,37.5552,37.5465,37.5465,58592.0
2019-11-27 14:50:00,43.2,43.21,43.2,43.21,353077.0,37.5465,37.5552,37.5465,37.5552,353077.0
2019-11-27 14:55:00,43.21,43.22,43.21,43.21,337286.0,37.5552,37.5639,37.5552,37.5552,337286.0
2019-11-27 15:00:00,43.22,43.22,43.2,43.21,664262.0,37.5639,37.5639,37.5465,37.5552,664262.0
2019-11-27 15:05:00,43.21,43.22,43.2,43.21,159327.0,37.5552,37.5639,37.5465,37.5552,159327.0
2019-11-27 15:10:00,43.21,43.22,43.2,43.22,78472.0,37.5552,37.5639,37.5465,37.5639,78472.0
2019-11-27 15:15:00,43.22,43.22,43.21,43.22,68138.0,37.5639,37.5639,37.5552,37.5639,68138.0
2019-11-27 15:20:00,43.21,43.22,43.21,43.22,174070.0,37.5552,37.5639,37.5552,37.5639,174070.0
2019-11-27 15:25:00,43.22,43.22,43.2,43.22,455084.0,37.5639,37.5639,37.5465,37.5639,455084.0
2019-11-27 15:30:00,43.22,43.22,43.21,43.22,550050.0,37.5639,37.5639,37.5552,37.5639,550050.0
2019-11-27 15:35:00,43.22,43.22,43.2,43.2,389307.0,37.5639,37.5639,37.5465,37.5465,389307.0
2019-11-27 15:40:00,43.2,43.21,43.2,43.2,238937.0,37.5465,37.5552,37.5465,37.5465,238937.0
2019-11-27 15:45:00,43.2,43.2,43.18,43.19,467036.0,37.5465,37.5465,37.5291,37.5378,467036.0
2019-11-27 15:50:00,43.18,43.2,43.18,43.2,819216.0,37.5291,37.5465,37.5291,37.5465,819216.0
2019-11-27 15:55:00,43.2,43.21,43.17,43.21,2584449.0,37.5465,37.5552,37.5205,37.5552,2584449.0
2019-11-29 09:30:00,42.64,42.64,42.57,42.59,2056775.0,37.0598,37.0598,36.999,37.0164,2056775.0
2019-11-29 09:35:00,42.58,42.63,42.58,42.63,1337243.0,37.0077,37.0511,37.0077,37.0511,1337243.0
2019-11-29 09:40:00,42.62,42.63,42.59,42.6,639191.0,37.0424,37.0511,37.0164,37.0251,639191.0
2019-11-29 09:45:00,42.59,42.62,42.58,42.62,757419.0,37.0164,37.0424,37.0077,37.0424,757419.0
2019-11-29 09:50:00,42.62,42.67,42.61,42.67,750856.0,37.0424,37.0859,37.0337,37.0859,750856.0
2019-11-29 09:55:00,42.67,42.69,42.66,42.69,185237.0,37.0859,37.1033,37.0772,37.1033,185237.0
2019-11-29 10:00:00,42.68,42.7,42.68,42.7,297695.0,37.0946,37.112,37.0946,37.112,297695.0
2019-11-29 10:05:00,42.7,42.72,42.69,42.71,458758.0,37.112,37.1293,37.1033,37.1207,458758.0
2019-11-29 10:10:00,42.71,42.71,42.69,42.69,122093.0,37.1207,37.1207,37.1033,37.1033,122093.0
2019-11-29 10:15:00,42.69,42.7,42.68,42.68,466915.0,37.1033,37.112,37.0946,37.0946,466915.0
2019-11-29 10:20:00,42.68,42.68,42.64,42.66,553642.0,37.0946,37.0946,37.0598,37.0772,553642.0
2019-11-29 10:25:00,42.66,42.67,42.64,42.65,350067.0,37.0772,37.0859,37.0598,37.0685,350067.0
2019-11-29 10:30:00,42.65,42.65,42.61,42.62,536046.0,37.0685,37.0685,37.0337,37.0424,536046.0
2019-11-29 10:35:00,42.63,42.66,42.62,42.66,234856.0,37.0511,37.0772,37.0424,37.0772,234856.0
2019-11-29 10:40:00,42.66,42.66,42.63,42.64,273161.0,37.0772,37.0772,37.0511,37.0598,273161.0
2019-11-29 10:45:00,42.64,42.66,42.63,42.65,337468.0,37.0598,37.0772,37.0511,37.0685,337468.0
2019-11-29 10:50:00,42.66,42.66,42.64,42.66,233351.0,37.0772,37.0772,37.0598,37.0772,233351.0
2019-11-29 10:55:00,42.66,42.66,42.64,42.65,218649.0,37.0772,37.0772,37.0598,37.0685,218649.0
2019-11-29 11:00:00,42.65,42.66,42.6,42.61,208373.0,37.0685,37.0772,37.0251,37.0337,208373.0
2019-11-29 11:05:00,42.6,42.63,42.59,42.63,324104.0,37.0251,37.0511,37.0164,37.0511,324104.0
2019-11-29 11:10:00,42.63,42.64,42.62,42.63,257324.0,37.0511,37.0598,37.0424,37.0511,257324.0
2019-11-29 11:15:00,42.63,42.64,42.61,42.64,521813.0,37.0511,37.0598,37.0337,37.0598,521813.0
2019-11-29 11:20:00,42.63,42.64,42.61,42.63,327760.0,37.0511,37.0598,37.0337,37.0511,327760.0
2019-11-29 11:25:00,42.63,42.63,42.61,42.61,144664.0,37.0511,37.0511,37.0337,37.0337,144664.0
2019-11-29 11:30:00,42.61,42.62,42.59,42.59,279510.0,37.0337,37.0424,37.0164,37.0164,279510.0
2019-11-29 11:35:00,42.6,42.61,42.59,42.6,155747.0,37.0251,37.0337,37.0164,37.0251,155747.0
2019-11-29 11:40:00,42.6,42.61,42.59,42.59,457189.0,37.0251,37.0337,37.0164,37.0164,457189.0
2019-11-29 11:45:00,42.59,42.6,42.58,42.58,185125.0,37.0164,37.0251,37.0077,37.0077,185125.0
2019-11-29 11:50:00,42.58,42.59,42.57,42.59,985913.0,37.0077,37.0164,36.999,37.0164,985913.0
2019-11-29 11:55:00,42.59,42.61,42.59,42.61,315639.0,37.0164,37.0337,37.0164,37.0337,315639.0
2019-11-29 12:00:00,42.61,42.61,42.59,42.6,360500.0,37.0337,37.0337,37.0164,37.0251,360500.0
2019-11-29 12:05:00,42.6,42.6,42.58,42.58,209101.0,37.0251,37.0251,37.0077,37.0077,209101.0
2019-11-29 12:10:00,42.59,42.59,42.57,42.58,361773.0,37.0164,37.0164,36.999,37.0077,361773.0
2019-11-29 12:15:00,42.58,42.58,42.56,42.56,449527.0,37.0077,37.0077,36.9903,36.9903,449527.0
2019-11-29 12:20:00,42.57,42.57,42.55,42.55,642421.0,36.999,36.999,36.9816,36.9816,642421.0
2019-11-29 12:25:00,42.55,42.56,42.54,42.55,435540.0,36.9816,36.9903,36.9729,36.9816,435540.0
2019-11-29 12:30:00,42.54,42.57,42.54,42.56,1097519.0,36.9729,36.999,36.9729,36.9903,1097519.0
2019-11-29 12:35:00,42.57,42.57,42.55,42.55,998402.0,36.999,36.999,36.9816,36.9816,998402.0
2019-11-29 12:40:00,42.55,42.56,42.54,42.55,995731.0,36.9816,36.9903,36.9729,36.9816,995731.0
2019-11-29 12:45:00,42.55,42.56,42.55,42.55,411077.0,36.9816,36.9903,36.9816,36.9816,411077.0
2019-11-29 12:50:00,42.55,42.57,42.55,42.57,1159767.0,36.9816,36.999,36.9816,36.999,1159767.0
2019-11-29 12:55:00,42.57,42.59,42.55,42.56,5083858.0,36.999,37.0164,36.9816,36.9903,5083858.0
2019-12-02 09:30:00,42.66,42.68,42.58,42.59,2091510.0,37.0772,37.0946,37.0077,37.0164,2091510.0
2019-12-02 09:35:00,42.59,42.6,42.52,42.53,2186491.0,37.0164,37.0251,36.9555,36.9642,2186491.0
2019-12-02 09:40:00,42.53,42.58,42.51,42.58,680211.0,36.9642,37.0077,36.9468,37.0077,680211.0
2019-12-02 09:45:00,42.58,42.59,42.55,42.55,453506.0,37.0077,37.0164,36.9816,36.9816,453506.0
2019-12-02 09:50:00,42.56,42.6,42.54,42.59,789774.0,36.9903,37.0251,36.9729,37.0164,789774.0
2019-12-02 09:55:00,42.59,42.61,42.53,42.54,786645.0,37.0164,37.0337,36.9642,36.9729,786645.0
2019-12-02 10:00:00,42.53,42.56,42.48,42.49,2405937.0,36.9642,36.9903,36.9208,36.9294,2405937.0
2019-12-02 10:05:00,42.49,42.52,42.46,42.52,1150964.0,36.9294,36.9555,36.9034,36.9555,1150964.0
2019-12-02 10:10:00,42.52,42.56,42.51,42.56,1088688.0,36.9555,36.9903,36.9468,36.9903,1088688.0
2019-12-02 10:15:00,42.56,42.57,42.52,42.53,638505.0,36.9903,36.999,36.9555,36.9642,638505.0
2019-12-02 10:20:00,42.53,42.54,42.5,42.5,490279.0,36.9642,36.9729,36.9381,36.9381,490279.0
2019-12-02 10:25:00,42.5,42.54,42.5,42.53,1057240.0,36.9381,36.9729,36.9381,36.9642,1057240.0
2019-12-02 10:30:00,42.53,42.54,42.49,42.54,533085.0,36.9642,36.9729,36.9294,36.9729,533085.0
2019-12-02 10:35:00,42.54,42.54,42.41,42.48,3083210.0,36.9729,36.9729,36.8599,36.9208,3083210.0
2019-12-02 10:40:00,42.48,42.55,42.48,42.54,726229.0,36.9208,36.9816,36.9208,36.9729,726229.0
2019-12-02 10:45:00,42.55,42.55,42.51,42.52,208640.0,36.9816,36.9816,36.9468,36.9555,208640.0
2019-12-02 10:50:00,42.52,42.53,42.49,42.5,391950.0,36.9555,36.9642,36.9294,36.9381,391950.0
2019-12-02 10:55:00,42.5,42.51,42.47,42.49,726948.0,36.9381,36.9468,36.9121,36.9294,726948.0
2019-12-02 11:00:00,42.49,42.51,42.46,42.46,568299.0,36.9294,36.9468,36.9034,36.9034,568299.0
2019-12-02 11:05:00,42.46,42.49,42.45,42.47,253883.0,36.9034,36.9294,36.8947,36.9121,253883.0
2019-12-02 11:10:00,42.47,42.48,42.45,42.48,360729.0,36.9121,36.9208,36.8947,36.9208,360729.0
2019-12-02 11:15:00,42.48,42.51,42.47,42.51,300542.0,36.9208,36.9468,36.9121,36.9468,300542.0
2019-12-02 11:20:00,42.51,42.52,42.49,42.52,775503.0,36.9468,36.9555,36.9294,36.9555,775503.0
2019-12-02 11:25:00,42.52,42.54,42.51,42.53,504026.0,36.9555,36.9729,36.9468,36.9642,504026.0
2019-12-02 11:30:00,42.53,42.54,42.46,42.48,812303.0,36.9642,36.9729,36.9034,36.9208,812303.0
2019-12-02 11:35:00,42.48,42.49,42.45,42.48,925769.0,36.9208,36.9294,36.8947,36.9208,925769.0
2019-12-02 11:40:00,42.48,42.5,42.48,42.48,308402.0,36.9208,36.9381,36.9208,36.9208,308402.0
2019-12-02 11:45:00,42.48,42.5,42.47,42.49,285965.0,36.9208,36.9381,36.9121,36.9294,285965.0
2019-12-02 11:50:00,42.5,42.5,42.48,42.49,391525.0,36.9381,36.9381,36.9208,36.9294,391525.0
2019-12-02 11:55:00,42.48,42.5,42.48,42.5,229330.0,36.9208,36.9381,36.9208,36.9381,229330.0
2019-12-02 12:00:00,42.49,42.52,42.49,42.51,414548.0,36.9294,36.9555,36.9294,36.9468,414548.0
2019-12-02 12:05:00,42.51,42.52,42.49,42.52,699884.0,36.9468,36.9555,36.9294,36.9555,699884.0
2019-12-02 12:10:00,42.52,42.55,42.52,42.54,427497.0,36.9555,36.9816,36.9555,36.9729,427497.0
2019-12-02 12:15:00,42.54,42.55,42.51,42.52,256987.0,36.9729,36.9816,36.9468,36.9555,256987.0
2019-12-02 12:20:00,42.52,42.54,42.52,42.54,289694.0,36.9555,36.9729,36.9555,36.9729,289694.0
2019-12-02 12:25:00,42.54,42.57,42.37,42.5,4657551.0,36.9729,36.999,36.8252,36.9381,4657551.0
2019-12-02 12:30:00,42.5,42.51,42.46,42.46,611487.0,36.9381,36.9468,36.9034,36.9034,611487.0
2019-12-02 12:35:00,42.47,42.48,42.45,42.47,226096.0,36.9121,36.9208,36.8947,36.9121,226096.0
2019-12-02 12:40:00,42.47,42.5,42.46,42.49,172406.0,36.9121,36.9381,36.9034,36.9294,172406.0
2019-12-02 12:45:00,42.49,42.49,42.45,42.46,202648.0,36.9294,36.9294,36.8947,36.9034,202648.0
2019-12-02 12:50:00,42.46,42.48,42.45,42.47,170938.0,36.9034,36.9208,36.8947,36.9121,170938.0
2019-12-02 12:55:00,42.47,42.48,42.46,42.46,1499863.0,36.9121,36.9208,36.9034,36.9034,1499863.0
2019-12-02 13:00:00,42.46,42.5,42.46,42.49,238395.0,36.9034,36.9381,36.9034,36.9294,238395.0
2019-12-02 13:05:00,42.49,42.5,42.48,42.5,75499.0,36.9294,36.9381,36.9208,36.9381,75499.0
2019-12-02 13:10:00,42.5,42.51,42.49,42.5,132195.0,36.9381,36.9468,36.9294,36.9381,132195.0
2019-12-02 13:15:00,42.51,42.51,42.49,42.5,315224.0,36.9468,36.9468,36.9294,36.9381,315224.0
2019-12-02 13:20:00,42.5,42.51,42.49,42.5,159125.0,36.9381,36.9468,36.9294,36.9381,159125.0
2019-12-02 13:25:00,42.5,42.52,42.49,42.51,285890.0,36.9381,36.9555,36.9294,36.9468,285890.0
2019-12-02 13:30:00,42.51,42.51,42.49,42.5,177709.0,36.9468,36.9468,36.9294,36.9381,177709.0
2019-12-02 13:35:00,42.5,42.5,42.49,42.49,154365.0,36.9381,36.9381,36.9294,36.9294,154365.0
2019-12-02 13:40:00,42.49,42.5,42.48,42.48,206477.0,36.9294,36.9381,36.9208,36.9208,206477.0
2019-12-02 13:45:00,42.48,42.51,42.48,42.5,288710.0,36.9208,36.9468,36.9208,36.9381,288710.0
2019-12-02 13:50:00,42.51,42.51,42.5,42.51,173423.0,36.9468,36.9468,36.9381,36.9468,173423.0
2019-12-02 13:55:00,42.51,42.51,42.5,42.5,131364.0,36.9468,36.9468,36.9381,36.9381,131364.0
2019-12-02 14:00:00,42.5,42.51,42.49,42.5,165900.0,36.9381,36.9468,36.9294,36.9381,165900.0
2019-12-02 14:05:00,42.49,42.5,42.48,42.49,731094.0,36.9294,36.9381,36.9208,36.9294,731094.0
2019-12-02 14:10:00,42.5,42.5,42.49,42.5,41925.0,36.9381,36.9381,36.9294,36.9381,41925.0
2019-12-02 14:15:00,42.5,42.5,42.49,42.49,72629.0,36.9381,36.9381,36.9294,36.9294,72629.0
2019-12-02 14:20:00,42.49,42.51,42.49,42.5,353193.0,36.9294,36.9468,36.9294,36.9381,353193.0
2019-12-02 14:25:00,42.5,42.51,42.49,42.5,300936.0,36.9381,36.9468,36.9294,36.9381,300936.0
2019-12-02 14:30:00,42.5,42.5,42.49,42.5,160733.0,36.9381,36.9381,36.9294,36.9381,160733.0
2019-12-02 14:35:00,42.5,42.5,42.49,42.5,80569.0,36.9381,36.9381,36.9294,36.9381,80569.0
2019-12-02 14:40:00,42.5,42.51,42.49,42.51,164977.0,36.9381,36.9468,36.9294,36.9468,164977.0
2019-12-02 14:45:00,42.51,42.51,42.5,42.51,108699.0,36.9468,36.9468,36.9381,36.9468,108699.0
2019-12-02 14:50:00,42.51,42.51,42.49,42.49,415818.0,36.9468,36.9468,36.9294,36.9294,415818.0
2019-12-02 14:55:00,42.49,42.5,42.49,42.5,262546.0,36.9294,36.9381,36.9294,36.9381,262546.0
2019-12-02 15:00:00,42.5,42.5,42.49,42.5,307954.0,36.9381,36.9381,36.9294,36.9381,307954.0
2019-12-02 15:05:00,42.5,42.5,42.48,42.48,584366.0,36.9381,36.9381,36.9208,36.9208,584366.0
2019-12-02 15:10:00,42.48,42.49,42.47,42.48,455058.0,36.9208,36.9294,36.9121,36.9208,455058.0
2019-12-02 15:15:00,42.48,42.49,42.47,42.48,598914.0,36.9208,36.9294,36.9121,36.9208,598914.0
2019-12-02 15:20:00,42.49,42.49,42.47,42.48,395118.0,36.9294,36.9294,36.9121,36.9208,395118.0
2019-12-02 15:25:00,42.47,42.48,42.47,42.47,259605.0,36.9121,36.9208,36.9121,36.9121,259605.0
2019-12-02 15:30:00,42.47,42.49,42.47,42.49,266516.0,36.9121,36.9294,36.9121,36.9294,266516.0
2019-12-02 15:35:00,42.49,42.5,42.48,42.5,401729.0,36.9294,36.9381,36.9208,36.9381,401729.0
2019-12-02 15:40:00,42.5,42.5,42.49,42.5,322890.0,36.9381,36.9381,36.9294,36.9381,322890.0
2019-12-02 15:45:00,42.5,42.51,42.49,42.5,1200117.0,36.9381,36.9468,36.9294,36.9381,1200117.0
2019-12-02 15:50:00,42.5,42.51,42.48,42.5,1502260.0,36.9381,36.9468,36.9208,36.9381,1502260.0
2019-12-02 15:55:00,42.5,42.55,42.49,42.54,4904629.0,36.9381,36.9816,36.9294,36.9729,4904629.0
2019-12-03 09:30:00,42.16,42.2,42.03,42.2,2598527.0,36.6426,36.6774,36.5296,36.6774,2598527.0
2019-12-03 09:35:00,42.2,42.21,42.11,42.12,2191273.0,36.6774,36.6861,36.5992,36.6079,2191273.0
2019-12-03 09:40:00,42.12,42.15,42.09,42.13,935935.0,36.6079,36.6339,36.5818,36.6166,935935.0
2019-12-03 09:45:00,42.13,42.13,41.98,42.0,2876138.0,36.6166,36.6166,36.4862,36.5036,2876138.0
2019-12-03 09:50:00,41.99,42.04,41.97,42.02,1023266.0,36.4949,36.5383,36.4775,36.521,1023266.0
2019-12-03 09:55:00,42.03,42.13,42.01,42.13,1087865.0,36.5296,36.6166,36.5123,36.6166,1087865.0
2019-12-03 10:00:00,42.12,42.13,42.09,42.11,1393289.0,36.6079,36.6166,36.5818,36.5992,1393289.0
2019-12-03 10:05:00,42.11,42.14,42.08,42.09,601541.0,36.5992,36.6253,36.5731,36.5818,601541.0
2019-12-03 10:10:00,42.09,42.16,42.07,42.16,656791.0,36.5818,36.6426,36.5644,36.6426,656791.0
2019-12-03 10:15:00,42.16,42.23,42.13,42.21,907077.0,36.6426,36.7035,36.6166,36.6861,907077.0
2019-12-03 10:20:00,42.22,42.22,42.17,42.18,567395.0,36.6948,36.6948,36.6513,36.66,567395.0
2019-12-03 10:25:00,42.19,42.19,42.15,42.16,539053.0,36.6687,36.6687,36.6339,36.6426,539053.0
2019-12-03 10:30:00,42.15,42.2,42.15,42.19,724092.0,36.6339,36.6774,36.6339,36.6687,724092.0
2019-12-03 10:35:00,42.18,42.19,42.13,42.16,557104.0,36.66,36.6687,36.6166,36.6426,557104.0
2019-12-03 10:40:00,42.16,42.2,42.14,42.19,409275.0,36.6426,36.6774,36.6253,36.6687,409275.0
2019-12-03 10:45:00,42.19,42.19,42.1,42.11,437010.0,36.6687,36.6687,36.5905,36.5992,437010.0
2019-12-03 10:50:00,42.11,42.14,42.08,42.13,915115.0,36.5992,36.6253,36.5731,36.6166,915115.0
2019-12-03 10:55:00,42.12,42.13,42.1,42.11,1723407.0,36.6079,36.6166,36.5905,36.5992,1723407.0
2019-12-03 11:00:00,42.11,42.11,42.07,42.11,1078230.0,36.5992,36.5992,36.5644,36.5992,1078230.0
2019-12-03 11:05:00,42.11,42.12,42.08,42.12,545027.0,36.5992,36.6079,36.5731,36.6079,545027.0
2019-12-03 11:10:00,42.12,42.16,42.11,42.14,1008932.0,36.6079,36.6426,36.5992,36.6253,1008932.0
2019-12-03 11:15:00,42.15,42.18,42.13,42.16,726983.0,36.6339,36.66,36.6166,36.6426,726983.0
2019-12-03 11:20:00,42.16,42.16,42.13,42.14,477687.0,36.6426,36.6426,36.6166,36.6253,477687.0
2019-12-03 11:25:00,42.14,42.14,42.12,42.14,403663.0,36.6253,36.6253,36.6079,36.6253,403663.0
2019-12-03 11:30:00,42.13,42.14,42.1,42.11,393514.0,36.6166,36.6253,36.5905,36.5992,393514.0
2019-12-03 11:35:00,42.11,42.16,42.1,42.16,346078.0,36.5992,36.6426,36.5905,36.6426,346078.0
2019-12-03 11:40:00,42.16,42.17,42.14,42.14,1096569.0,36.6426,36.6513,36.6253,36.6253,1096569.0
2019-12-03 11:45:00,42.14,42.15,42.13,42.14,296827.0,36.6253,36.6339,36.6166,36.6253,296827.0
2019-12-03 11:50:00,42.14,42.14,42.12,42.13,358200.0,36.6253,36.6253,36.6079,36.6166,358200.0
2019-12-03 11:55:00,42.13,42.15,42.12,42.14,297464.0,36.6166,36.6339,36.6079,36.6253,297464.0
2019-12-03 12:00:00,42.14,42.15,42.12,42.14,422165.0,36.6253,36.6339,36.6079,36.6253,422165.0
2019-12-03 12:05:00,42.14,42.15,42.12,42.15,587577.0,36.6253,36.6339,36.6079,36.6339,587577.0
2019-12-03 12:10:00,42.15,42.16,42.14,42.16,1520999.0,36.6339,36.6426,36.6253,36.6426,1520999.0
2019-12-03 12:15:00,42.16,42.18,42.15,42.17,253014.0,36.6426,36.66,36.6339,36.6513,253014.0
2019-12-03 12:20:00,42.17,42.19,42.17,42.19,298207.0,36.6513,36.6687,36.6513,36.6687,298207.0
2019-12-03 12:25:00,42.19,42.2,42.18,42.2,174834.0,36.6687,36.6774,36.66,36.6774,174834.0
2019-12-03 12:30:00,42.19,42.2,42.18,42.2,229426.0,36.6687,36.6774,36.66,36.6774,229426.0
2019-12-03 12:35:00,42.2,42.21,42.19,42.2,208761.0,36.6774,36.6861,36.6687,36.6774,208761.0
2019-12-03 12:40:00,42.2,42.21,42.18,42.19,218422.0,36.6774,36.6861,36.66,36.6687,218422.0
2019-12-03 12:45:00,42.19,42.21,42.18,42.21,171893.0,36.6687,36.6861,36.66,36.6861,171893.0
2019-12-03 12:50:00,42.2,42.21,42.19,42.2,275938.0,36.6774,36.6861,36.6687,36.6774,275938.0
2019-12-03 12:55:00,42.2,42.21,42.19,42.21,175626.0,36.6774,36.6861,36.6687,36.6861,175626.0
2019-12-03 13:00:00,42.21,42.23,42.19,42.2,320029.0,36.6861,36.7035,36.6687,36.6774,320029.0
2019-12-03 13:05:00,42.2,42.21,42.19,42.21,120520.0,36.6774,36.6861,36.6687,36.6861,120520.0
2019-12-03 13:10:00,42.2,42.22,42.19,42.21,321774.0,36.6774,36.6948,36.6687,36.6861,321774.0
2019-12-03 13:15:00,42.21,42.22,42.2,42.21,139703.0,36.6861,36.6948,36.6774,36.6861,139703.0
2019-12-03 13:20:00,42.21,42.22,42.19,42.19,174953.0,36.6861,36.6948,36.6687,36.6687,174953.0
2019-12-03 13:25:00,42.2,42.22,42.19,42.22,716069.0,36.6774,36.6948,36.6687,36.6948,716069.0
2019-12-03 13:30:00,42.22,42.23,42.21,42.22,198048.0,36.6948,36.7035,36.6861,36.6948,198048.0
2019-12-03 13:35:00,42.22,42.24,42.21,42.24,174407.0,36.6948,36.7122,36.6861,36.7122,174407.0
2019-12-03 13:40:00,42.24,42.25,42.23,42.23,297696.0,36.7122,36.7209,36.7035,36.7035,297696.0
2019-12-03 13:45:00,42.23,42.24,42.21,42.22,122352.0,36.7035,36.7122,36.6861,36.6948,122352.0
2019-12-03 13:50:00,42.22,42.22,42.19,42.21,343829.0,36.6948,36.6948,36.6687,36.6861,343829.0
2019-12-03 13:55:00,42.21,42.21,42.19,42.2,126283.0,36.6861,36.6861,36.6687,36.6774,126283.0
2019-12-03 14:00:00,42.2,42.22,42.19,42.21,123103.0,36.6774,36.6948,36.6687,36.6861,123103.0
2019-12-03 14:05:00,42.21,42.22,42.19,42.2,265622.0,36.6861,36.6948,36.6687,36.6774,265622.0
2019-12-03 14:10:00,42.2,42.21,42.19,42.2,95228.0,36.6774,36.6861,36.6687,36.6774,95228.0
2019-12-03 14:15:00,42.21,42.21,42.18,42.19,239743.0,36.6861,36.6861,36.66,36.6687,239743.0
2019-12-03 14:20:00,42.2,42.2,42.17,42.18,185011.0,36.6774,36.6774,36.6513,36.66,185011.0
2019-12-03 14:25:00,42.18,42.19,42.17,42.19,415372.0,36.66,36.6687,36.6513,36.6687,415372.0
2019-12-03 14:30:00,42.19,42.21,42.18,42.21,186642.0,36.6687,36.6861,36.66,36.6861,186642.0
2019-12-03 14:35:00,42.21,42.21,42.19,42.19,130762.0,36.6861,36.6861,36.6687,36.6687,130762.0
2019-12-03 14:40:00,42.2,42.21,42.19,42.21,97632.0,36.6774,36.6861,36.6687,36.6861,97632.0
2019-12-03 14:45:00,42.21,42.21,42.19,42.2,169841.0,36.6861,36.6861,36.6687,36.6774,169841.0
2019-12-03 14:50:00,42.2,42.2,42.19,42.2,112603.0,36.6774,36.6774,36.6687,36.6774,112603.0
2019-12-03 14:55:00,42.2,42.21,42.19,42.2,210520.0,36.6774,36.6861,36.6687,36.6774,210520.0
2019-12-03 15:00:00,42.2,42.21,42.18,42.19,188460.0,36.6774,36.6861,36.66,36.6687,188460.0
2019-12-03 15:05:00,42.18,42.19,42.17,42.18,236889.0,36.66,36.6687,36.6513,36.66,236889.0
2019-12-03 15:10:00,42.18,42.21,42.17,42.21,301186.0,36.66,36.6861,36.6513,36.6861,301186.0
2019-12-03 15:15:00,42.21,42.22,42.2,42.22,680209.0,36.6861,36.6948,36.6774,36.6948,680209.0
2019-12-03 15:20:00,42.22,42.26,42.21,42.26,316326.0,36.6948,36.7295,36.6861,36.7295,316326.0
2019-12-03 15:25:00,42.26,42.27,42.25,42.27,290018.0,36.7295,36.7382,36.7209,36.7382,290018.0
2019-12-03 15:30:00,42.26,42.28,42.26,42.27,413604.0,36.7295,36.7469,36.7295,36.7382,413604.0
2019-12-03 15:35:00,42.27,42.28,42.26,42.27,402350.0,36.7382,36.7469,36.7295,36.7382,402350.0
2019-12-03 15:40:00,42.27,42.27,42.25,42.26,248166.0,36.7382,36.7382,36.7209,36.7295,248166.0
2019-12-03 15:45:00,42.26,42.28,42.25,42.28,548641.0,36.7295,36.7469,36.7209,36.7469,548641.0
2019-12-03 15:50:00,42.28,42.3,42.26,42.28,1047415.0,36.7469,36.7643,36.7295,36.7469,1047415.0
2019-12-03 15:55:00,42.27,42.32,42.27,42.31,3548187.0,36.7382,36.7817,36.7382,36.773,3548187.0
2019-12-04 09:30:00,42.63,42.65,42.57,42.61,1892817.0,37.0511,37.0685,36.999,37.0337,1892817.0
2019-12-04 09:35:00,42.61,42.67,42.61,42.65,836746.0,37.0337,37.0859,37.0337,37.0685,836746.0
2019-12-04 09:40:00,42.66,42.67,42.62,42.62,426065.0,37.0772,37.0859,37.0424,37.0424,426065.0
2019-12-04 09:45:00,42.62,42.66,42.62,42.65,330625.0,37.0424,37.0772,37.0424,37.0685,330625.0
2019-12-04 09:50:00,42.65,42.66,42.63,42.65,593532.0,37.0685,37.0772,37.0511,37.0685,593532.0
2019-12-04 09:55:00,42.66,42.67,42.63,42.65,661798.0,37.0772,37.0859,37.0511,37.0685,661798.0
2019-12-04 10:00:00,42.64,42.68,42.62,42.63,859023.0,37.0598,37.0946,37.0424,37.0511,859023.0
2019-12-04 10:05:00,42.63,42.63,42.6,42.61,376121.0,37.0511,37.0511,37.0251,37.0337,376121.0
2019-12-04 10:10:00,42.61,42.63,42.59,42.61,1652032.0,37.0337,37.0511,37.0164,37.0337,1652032.0
2019-12-04 10:15:00,42.61,42.63,42.59,42.63,854005.0,37.0337,37.0511,37.0164,37.0511,854005.0
2019-12-04 10:20:00,42.63,42.66,42.61,42.65,747177.0,37.0511,37.0772,37.0337,37.0685,747177.0
2019-12-04 10:25:00,42.64,42.65,42.59,42.6,605429.0,37.0598,37.0685,37.0164,37.0251,605429.0
2019-12-04 10:30:00,42.6,42.61,42.58,42.59,350556.0,37.0251,37.0337,37.0077,37.0164,350556.0
2019-12-04 10:35:00,42.59,42.62,42.57,42.58,827494.0,37.0164,37.0424,36.999,37.0077,827494.0
2019-12-04 10:40:00,42.59,42.6,42.57,42.59,278952.0,37.0164,37.0251,36.999,37.0164,278952.0
2019-12-04 10:45:00,42.59,42.61,42.58,42.6,178796.0,37.0164,37.0337,37.0077,37.0251,178796.0
2019-12-04 10:50:00,42.6,42.63,42.6,42.62,500355.0,37.0251,37.0511,37.0251,37.0424,500355.0
2019-12-04 10:55:00,42.62,42.63,42.61,42.63,316923.0,37.0424,37.0511,37.0337,37.0511,316923.0
2019-12-04 11:00:00,42.63,42.64,42.6,42.62,399303.0,37.0511,37.0598,37.0251,37.0424,399303.0
2019-12-04 11:05:00,42.62,42.63,42.61,42.62,183527.0,37.0424,37.0511,37.0337,37.0424,183527.0
2019-12-04 11:10:00,42.61,42.65,42.6,42.65,506828.0,37.0337,37.0685,37.0251,37.0685,506828.0
2019-12-04 11:15:00,42.65,42.66,42.61,42.62,344218.0,37.0685,37.0772,37.0337,37.0424,344218.0
2019-12-04 11:20:00,42.62,42.64,42.61,42.63,249764.0,37.0424,37.0598,37.0337,37.0511,249764.0
2019-12-04 11:25:00,42.63,42.63,42.6,42.61,167107.0,37.0511,37.0511,37.0251,37.0337,167107.0
2019-12-04 11:30:00,42.62,42.62,42.6,42.62,216031.0,37.0424,37.0424,37.0251,37.0424,216031.0
2019-12-04 11:35:00,42.62,42.64,42.61,42.63,197300.0,37.0424,37.0598,37.0337,37.0511,197300.0
2019-12-04 11:40:00,42.63,42.63,42.61,42.63,599094.0,37.0511,37.0511,37.0337,37.0511,599094.0
2019-12-04 11:45:00,42.63,42.65,42.63,42.64,270645.0,37.0511,37.0685,37.0511,37.0598,270645.0
2019-12-04 11:50:00,42.64,42.64,42.61,42.62,147328.0,37.0598,37.0598,37.0337,37.0424,147328.0
2019-12-04 11:55:00,42.62,42.62,42.61,42.62,60311.0,37.0424,37.0424,37.0337,37.0424,60311.0
2019-12-04 12:00:00,42.62,42.63,42.61,42.63,165381.0,37.0424,37.0511,37.0337,37.0511,165381.0
2019-12-04 12:05:00,42.63,42.64,42.62,42.64,405053.0,37.0511,37.0598,37.0424,37.0598,405053.0
2019-12-04 12:10:00,42.64,42.66,42.63,42.65,924300.0,37.0598,37.0772,37.0511,37.0685,924300.0
2019-12-04 12:15:00,42.66,42.66,42.64,42.66,477634.0,37.0772,37.0772,37.0598,37.0772,477634.0
2019-12-04 12:20:00,42.66,42.66,42.64,42.65,159095.0,37.0772,37.0772,37.0598,37.0685,159095.0
2019-12-04 12:25:00,42.65,42.65,42.63,42.64,422095.0,37.0685,37.0685,37.0511,37.0598,422095.0
2019-12-04 12:30:00,42.65,42.65,42.64,42.65,105398.0,37.0685,37.0685,37.0598,37.0685,105398.0
2019-12-04 12:35:00,42.64,42.66,42.64,42.64,314613.0,37.0598,37.0772,37.0598,37.0598,314613.0
2019-12-04 12:40:00,42.65,42.65,42.64,42.64,161295.0,37.0685,37.0685,37.0598,37.0598,161295.0
2019-12-04 12:45:00,42.65,42.67,42.64,42.66,501492.0,37.0685,37.0859,37.0598,37.0772,501492.0
2019-12-04 12:50:00,42.67,42.67,42.66,42.66,180825.0,37.0859,37.0859,37.0772,37.0772,180825.0
2019-12-04 12:55:00,42.66,42.69,42.65,42.67,1834144.0,37.0772,37.1033,37.0685,37.0859,1834144.0
2019-12-04 13:00:00,42.68,42.7,42.66,42.66,2282717.0,37.0946,37.112,37.0772,37.0772,2282717.0
2019-12-04 13:05:00,42.66,42.68,42.66,42.66,669497.0,37.0772,37.0946,37.0772,37.0772,669497.0
2019-12-04 13:10:00,42.67,42.67,42.65,42.65,146378.0,37.0859,37.0859,37.0685,37.0685,146378.0
2019-12-04 13:15:00,42.65,42.66,42.64,42.66,355620.0,37.0685,37.0772,37.0598,37.0772,355620.0
2019-12-04 13:20:00,42.66,42.66,42.64,42.65,389331.0,37.0772,37.0772,37.0598,37.0685,389331.0
2019-12-04 13:25:00,42.65,42.66,42.64,42.65,384066.0,37.0685,37.0772,37.0598,37.0685,384066.0
2019-12-04 13:30:00,42.65,42.66,42.64,42.65,137324.0,37.0685,37.0772,37.0598,37.0685,137324.0
2019-12-04 13:35:00,42.65,42.65,42.63,42.63,166215.0,37.0685,37.0685,37.0511,37.0511,166215.0
2019-12-04 13:40:00,42.64,42.64,42.63,42.64,190187.0,37.0598,37.0598,37.0511,37.0598,190187.0
2019-12-04 13:45:00,42.63,42.63,42.62,42.63,134494.0,37.0511,37.0511,37.0424,37.0511,134494.0
2019-12-04 13:50:00,42.62,42.63,42.61,42.61,167969.0,37.0424,37.0511,37.0337,37.0337,167969.0
2019-12-04 13:55:00,42.61,42.64,42.61,42.64,321680.0,37.0337,37.0598,37.0337,37.0598,321680.0
2019-12-04 14:00:00,42.64,42.64,42.63,42.64,158757.0,37.0598,37.0598,37.0511,37.0598,158757.0
2019-12-04 14:05:00,42.64,42.66,42.63,42.65,397040.0,37.0598,37.0772,37.0511,37.0685,397040.0
2019-12-04 14:10:00,42.65,42.66,42.64,42.66,112318.0,37.0685,37.0772,37.0598,37.0772,112318.0
2019-12-04 14:15:00,42.66,42.66,42.64,42.65,124618.0,37.0772,37.0772,37.0598,37.0685,124618.0
2019-12-04 14:20:00,42.65,42.65,42.64,42.65,122309.0,37.0685,37.0685,37.0598,37.0685,122309.0
2019-12-04 14:25:00,42.64,42.65,42.64,42.65,71122.0,37.0598,37.0685,37.0598,37.0685,71122.0
2019-12-04 14:30:00,42.65,42.66,42.64,42.65,232860.0,37.0685,37.0772,37.0598,37.0685,232860.0
2019-12-04 14:35:00,42.65,42.66,42.65,42.65,215217.0,37.0685,37.0772,37.0685,37.0685,215217.0
2019-12-04 14:40:00,42.65,42.66,42.65,42.65,59024.0,37.0685,37.0772,37.0685,37.0685,59024.0
2019-12-04 14:45:00,42.65,42.67,42.65,42.66,592306.0,37.0685,37.0859,37.0685,37.0772,592306.0
2019-12-04 14:50:00,42.66,42.67,42.65,42.66,157528.0,37.0772,37.0859,37.0685,37.0772,157528.0
2019-12-04 14:55:00,42.66,42.67,42.66,42.66,185343.0,37.0772,37.0859,37.0772,37.0772,185343.0
2019-12-04 15:00:00,42.66,42.67,42.66,42.66,190692.0,37.0772,37.0859,37.0772,37.0772,190692.0
2019-12-04 15:05:00,42.66,42.67,42.64,42.65,346871.0,37.0772,37.0859,37.0598,37.0685,346871.0
2019-12-04 15:10:00,42.64,42.65,42.64,42.64,325062.0,37.0598,37.0685,37.0598,37.0598,325062.0
2019-12-04 15:15:00,42.64,42.65,42.64,42.64,127185.0,37.0598,37.0685,37.0598,37.0598,127185.0
2019-12-04 15:20:00,42.65,42.65,42.64,42.64,128426.0,37.0685,37.0685,37.0598,37.0598,128426.0
2019-12-04 15:25:00,42.64,42.65,42.63,42.63,352659.0,37.0598,37.0685,37.0511,37.0511,352659.0
2019-12-04 15:30:00,42.63,42.64,42.62,42.62,240317.0,37.0511,37.0598,37.0424,37.0424,240317.0
2019-12-04 15:35:00,42.62,42.63,42.62,42.63,223442.0,37.0424,37.0511,37.0424,37.0511,223442.0
2019-12-04 15:40:00,42.63,42.63,42.62,42.63,150090.0,37.0511,37.0511,37.0424,37.0511,150090.0
2019-12-04 15:45:00,42.63,42.64,42.62,42.64,1060690.0,37.0511,37.0598,37.0424,37.0598,1060690.0
2019-12-04 15:50:00,42.64,42.65,42.62,42.62,2085691.0,37.0598,37.0685,37.0424,37.0424,2085691.0
2019-12-04 15:55:00,42.62,42.65,42.62,42.64,3119661.0,37.0424,37.0685,37.0424,37.0598,3119661.0
2019-12-05 09:30:00,42.72,42.73,42.67,42.73,793872.0,37.1293,37.138,37.0859,37.138,793872.0
2019-12-05 09:35:00,42.73,42.74,42.71,42.73,230340.0,37.138,37.1467,37.1207,37.138,230340.0
2019-12-05 09:40:00,42.73,42.77,42.73,42.76,649702.0,37.138,37.1728,37.138,37.1641,649702.0
2019-12-05 09:45:00,42.76,42.78,42.75,42.75,165669.0,37.1641,37.1815,37.1554,37.1554,165669.0
2019-12-05 09:50:00,42.76,42.77,42.74,42.77,178400.0,37.1641,37.1728,37.1467,37.1728,178400.0
2019-12-05 09:55:00,42.76,42.77,42.71,42.73,945619.0,37.1641,37.1728,37.1207,37.138,945619.0
2019-12-05 10:00:00,42.73,42.75,42.69,42.74,843842.0,37.138,37.1554,37.1033,37.1467,843842.0
2019-12-05 10:05:00,42.73,42.74,42.66,42.68,993923.0,37.138,37.1467,37.0772,37.0946,993923.0
2019-12-05 10:10:00,42.68,42.69,42.66,42.66,1160455.0,37.0946,37.1033,37.0772,37.0772,1160455.0
2019-12-05 10:15:00,42.66,42.71,42.65,42.7,547540.0,37.0772,37.1207,37.0685,37.112,547540.0
2019-12-05 10:20:00,42.7,42.71,42.68,42.71,707905.0,37.112,37.1207,37.0946,37.1207,707905.0
2019-12-05 10:25:00,42.71,42.72,42.69,42.71,146179.0,37.1207,37.1293,37.1033,37.1207,146179.0
2019-12-05 10:30:00,42.72,42.74,42.71,42.73,232260.0,37.1293,37.1467,37.1207,37.138,232260.0
2019-12-05 10:35:00,42.73,42.74,42.7,42.71,1057427.0,37.138,37.1467,37.112,37.1207,1057427.0
2019-12-05 10:40:00,42.71,42.75,42.7,42.72,327454.0,37.1207,37.1554,37.112,37.1293,327454.0
2019-12-05 10:45:00,42.72,42.73,42.71,42.73,164855.0,37.1293,37.138,37.1207,37.138,164855.0
2019-12-05 10:50:00,42.73,42.76,42.72,42.74,296458.0,37.138,37.1641,37.1293,37.1467,296458.0
2019-12-05 10:55:00,42.75,42.75,42.72,42.74,232201.0,37.1554,37.1554,37.1293,37.1467,232201.0
2019-12-05 11:00:00,42.73,42.75,42.73,42.74,427434.0,37.138,37.1554,37.138,37.1467,427434.0
2019-12-05 11:05:00,42.74,42.8,42.73,42.8,353181.0,37.1467,37.1989,37.138,37.1989,353181.0
2019-12-05 11:10:00,42.8,42.8,42.77,42.79,274472.0,37.1989,37.1989,37.1728,37.1902,274472.0
2019-12-05 11:15:00,42.79,42.81,42.78,42.81,533394.0,37.1902,37.2076,37.1815,37.2076,533394.0
2019-12-05 11:20:00,42.81,42.81,42.78,42.79,372049.0,37.2076,37.2076,37.1815,37.1902,372049.0
2019-12-05 11:25:00,42.79,42.8,42.77,42.8,121265.0,37.1902,37.1989,37.1728,37.1989,121265.0
2019-12-05 11:30:00,42.8,42.81,42.77,42.78,932342.0,37.1989,37.2076,37.1728,37.1815,932342.0
2019-12-05 11:35:00,42.78,42.79,42.76,42.79,311131.0,37.1815,37.1902,37.1641,37.1902,311131.0
2019-12-05 11:40:00,42.79,42.83,42.78,42.82,985546.0,37.1902,37.225,37.1815,37.2163,985546.0
2019-12-05 11:45:00,42.83,42.86,42.8,42.85,1120339.0,37.225,37.251,37.1989,37.2423,1120339.0
2019-12-05 11:50:00,42.86,42.86,42.82,42.83,257819.0,37.251,37.251,37.2163,37.225,257819.0
2019-12-05 11:55:00,42.83,42.83,42.81,42.82,171847.0,37.225,37.225,37.2076,37.2163,171847.0
2019-12-05 12:00:00,42.82,42.85,42.81,42.84,475076.0,37.2163,37.2423,37.2076,37.2336,475076.0
2019-12-05 12:05:00,42.84,42.84,42.81,42.82,441326.0,37.2336,37.2336,37.2076,37.2163,441326.0
2019-12-05 12:10:00,42.82,42.83,42.81,42.82,262482.0,37.2163,37.225,37.2076,37.2163,262482.0
2019-12-05 12:15:00,42.82,42.84,42.81,42.83,228634.0,37.2163,37.2336,37.2076,37.225,228634.0
2019-12-05 12:20:00,42.83,42.84,42.83,42.84,325241.0,37.225,37.2336,37.225,37.2336,325241.0
2019-12-05 12:25:00,42.84,42.86,42.82,42.85,455675.0,37.2336,37.251,37.2163,37.2423,455675.0
2019-12-05 12:30:00,42.85,42.85,42.82,42.83,215157.0,37.2423,37.2423,37.2163,37.225,215157.0
2019-12-05 12:35:00,42.83,42.84,42.82,42.84,81514.0,37.225,37.2336,37.2163,37.2336,81514.0
2019-12-05 12:40:00,42.84,42.84,42.83,42.83,43787.0,37.2336,37.2336,37.225,37.225,43787.0
2019-12-05 12:45:00,42.83,42.84,42.8,42.81,209061.0,37.225,37.2336,37.1989,37.2076,209061.0
2019-12-05 12:50:00,42.81,42.83,42.8,42.82,107346.0,37.2076,37.225,37.1989,37.2163,107346.0
2019-12-05 12:55:00,42.83,42.83,42.81,42.82,244048.0,37.225,37.225,37.2076,37.2163,244048.0
2019-12-05 13:00:00,42.83,42.83,42.81,42.82,94403.0,37.225,37.225,37.2076,37.2163,94403.0
2019-12-05 13:05:00,42.82,42.84,42.81,42.84,197260.0,37.2163,37.2336,37.2076,37.2336,197260.0
2019-12-05 13:10:00,42.84,42.86,42.84,42.86,187522.0,37.2336,37.251,37.2336,37.251,187522.0
2019-12-05 13:15:00,42.86,42.86,42.83,42.84,192630.0,37.251,37.251,37.225,37.2336,192630.0
2019-12-05 13:20:00,42.84,42.85,42.83,42.84,136419.0,37.2336,37.2423,37.225,37.2336,136419.0
2019-12-05 13:25:00,42.84,42.85,42.84,42.85,110584.0,37.2336,37.2423,37.2336,37.2423,110584.0
2019-12-05 13:30:00,42.84,42.86,42.83,42.84,354144.0,37.2336,37.251,37.225,37.2336,354144.0
2019-12-05 13:35:00,42.84,42.86,42.84,42.85,267832.0,37.2336,37.251,37.2336,37.2423,267832.0
2019-12-05 13:40:00,42.85,42.86,42.84,42.85,47584.0,37.2423,37.251,37.2336,37.2423,47584.0
2019-12-05 13:45:00,42.85,42.86,42.84,42.85,87550.0,37.2423,37.251,37.2336,37.2423,87550.0
2019-12-05 13:50:00,42.85,42.86,42.84,42.86,155662.0,37.2423,37.251,37.2336,37.251,155662.0
2019-12-05 13:55:00,42.86,42.86,42.84,42.84,436812.0,37.251,37.251,37.2336,37.2336,436812.0
2019-12-05 14:00:00,42.85,42.85,42.84,42.84,39106.0,37.2423,37.2423,37.2336,37.2336,39106.0
2019-12-05 14:05:00,42.84,42.85,42.84,42.84,55581.0,37.2336,37.2423,37.2336,37.2336,55581.0
2019-12-05 14:10:00,42.85,42.86,42.84,42.86,53513.0,37.2423,37.251,37.2336,37.251,53513.0
2019-12-05 14:15:00,42.85,42.86,42.85,42.86,104632.0,37.2423,37.251,37.2423,37.251,104632.0
2019-12-05 14:20:00,42.86,42.86,42.84,42.86,277004.0,37.251,37.251,37.2336,37.251,277004.0
2019-12-05 14:25:00,42.86,42.86,42.85,42.85,327277.0,37.251,37.251,37.2423,37.2423,327277.0
2019-12-05 14:30:00,42.86,42.86,42.84,42.86,290307.0,37.251,37.251,37.2336,37.251,290307.0
2019-12-05 14:35:00,42.86,42.87,42.85,42.87,175150.0,37.251,37.2597,37.2423,37.2597,175150.0
2019-12-05 14:40:00,42.87,42.87,42.86,42.87,175172.0,37.2597,37.2597,37.251,37.2597,175172.0
2019-12-05 14:45:00,42.87,42.87,42.84,42.85,274550.0,37.2597,37.2597,37.2336,37.2423,274550.0
2019-12-05 14:50:00,42.85,42.87,42.84,42.87,205284.0,37.2423,37.2597,37.2336,37.2597,205284.0
2019-12-05 14:55:00,42.87,42.87,42.73,42.82,2697946.0,37.2597,37.2597,37.138,37.2163,2697946.0
2019-12-05 15:00:00,42.82,42.84,42.8,42.83,654111.0,37.2163,37.2336,37.1989,37.225,654111.0
2019-12-05 15:05:00,42.83,42.85,42.82,42.83,264022.0,37.225,37.2423,37.2163,37.225,264022.0
2019-12-05 15:10:00,42.83,42.85,42.82,42.84,336243.0,37.225,37.2423,37.2163,37.2336,336243.0
2019-12-05 15:15:00,42.84,42.85,42.83,42.85,231777.0,37.2336,37.2423,37.225,37.2423,231777.0
2019-12-05 15:20:00,42.84,42.85,42.84,42.84,76156.0,37.2336,37.2423,37.2336,37.2336,76156.0
2019-12-05 15:25:00,42.85,42.86,42.84,42.86,215569.0,37.2423,37.251,37.2336,37.251,215569.0
2019-12-05 15:30:00,42.86,42.87,42.85,42.87,327433.0,37.251,37.2597,37.2423,37.2597,327433.0
2019-12-05 15:35:00,42.87,42.88,42.86,42.88,388648.0,37.2597,37.2684,37.251,37.2684,388648.0
2019-12-05 15:40:00,42.88,42.88,42.87,42.88,328829.0,37.2684,37.2684,37.2597,37.2684,328829.0
2019-12-05 15:45:00,42.88,42.88,42.84,42.84,498361.0,37.2684,37.2684,37.2336,37.2336,498361.0
2019-12-05 15:50:00,42.84,42.85,42.83,42.84,992219.0,37.2336,37.2423,37.225,37.2336,992219.0
2019-12-05 15:55:00,42.84,42.85,42.81,42.81,3459372.0,37.2336,37.2423,37.2076,37.2076,3459372.0
2019-12-06 09:30:00,43.07,43.11,43.02,43.03,1816490.0,37.4335,37.4683,37.3901,37.3988,1816490.0
2019-12-06 09:35:00,43.03,43.04,42.99,43.01,1313953.0,37.3988,37.4075,37.364,37.3814,1313953.0
2019-12-06 09:40:00,43.01,43.06,43.01,43.05,596949.0,37.3814,37.4249,37.3814,37.4162,596949.0
2019-12-06 09:45:00,43.06,43.07,43.04,43.06,578121.0,37.4249,37.4335,37.4075,37.4249,578121.0
2019-12-06 09:50:00,43.06,43.07,43.05,43.05,149159.0,37.4249,37.4335,37.4162,37.4162,149159.0
2019-12-06 09:55:00,43.05,43.08,43.05,43.06,626064.0,37.4162,37.4422,37.4162,37.4249,626064.0
2019-12-06 10:00:00,43.06,43.08,43.04,43.04,303294.0,37.4249,37.4422,37.4075,37.4075,303294.0
2019-12-06 10:05:00,43.04,43.05,43.03,43.05,662897.0,37.4075,37.4162,37.3988,37.4162,662897.0
2019-12-06 10:10:00,43.05,43.07,43.03,43.07,184294.0,37.4162,37.4335,37.3988,37.4335,184294.0
2019-12-06 10:15:00,43.07,43.09,43.01,43.06,3039675.0,37.4335,37.4509,37.3814,37.4249,3039675.0
2019-12-06 10:20:00,43.07,43.1,43.06,43.08,1102306.0,37.4335,37.4596,37.4249,37.4422,1102306.0
2019-12-06 10:25:00,43.08,43.09,43.07,43.08,366202.0,37.4422,37.4509,37.4335,37.4422,366202.0
2019-12-06 10:30:00,43.08,43.1,43.07,43.1,652254.0,37.4422,37.4596,37.4335,37.4596,652254.0
2019-12-06 10:35:00,43.09,43.1,43.06,43.08,354935.0,37.4509,37.4596,37.4249,37.4422,354935.0
2019-12-06 10:40:00,43.09,43.09,43.06,43.07,186686.0,37.4509,37.4509,37.4249,37.4335,186686.0
2019-12-06 10:45:00,43.07,43.07,43.05,43.06,422449.0,37.4335,37.4335,37.4162,37.4249,422449.0
2019-12-06 10:50:00,43.06,43.07,43.04,43.04,264100.0,37.4249,37.4335,37.4075,37.4075,264100.0
2019-12-06 10:55:00,43.05,43.06,43.02,43.02,1270563.0,37.4162,37.4249,37.3901,37.3901,1270563.0
2019-12-06 11:00:00,43.03,43.04,43.02,43.02,1304541.0,37.3988,37.4075,37.3901,37.3901,1304541.0
2019-12-06 11:05:00,43.02,43.03,42.98,42.99,3514621.0,37.3901,37.3988,37.3553,37.364,3514621.0
2019-12-06 11:10:00,42.99,43.01,42.98,43.01,2816238.0,37.364,37.3814,37.3553,37.3814,2816238.0
2019-12-06 11:15:00,43.01,43.01,42.99,43.0,244329.0,37.3814,37.3814,37.364,37.3727,244329.0
2019-12-06 11:20:00,43.0,43.0,42.98,42.99,280497.0,37.3727,37.3727,37.3553,37.364,280497.0
2019-12-06 11:25:00,43.0,43.0,42.99,43.0,212417.0,37.3727,37.3727,37.364,37.3727,212417.0
2019-12-06 11:30:00,43.0,43.0,42.98,42.99,339503.0,37.3727,37.3727,37.3553,37.364,339503.0
2019-12-06 11:35:00,42.98,42.99,42.98,42.98,381962.0,37.3553,37.364,37.3553,37.3553,381962.0
2019-12-06 11:40:00,42.98,43.0,42.98,42.99,564611.0,37.3553,37.3727,37.3553,37.364,564611.0
2019-12-06 11:45:00,43.0,43.0,42.98,42.99,364039.0,37.3727,37.3727,37.3553,37.364,364039.0
2019-12-06 11:50:00,43.0,43.0,42.98,42.98,158122.0,37.3727,37.3727,37.3553,37.3553,158122.0
2019-12-06 11:55:00,42.98,43.0,42.98,43.0,129295.0,37.3553,37.3727,37.3553,37.3727,129295.0
2019-12-06 12:00:00,43.0,43.0,42.99,43.0,164517.0,37.3727,37.3727,37.364,37.3727,164517.0
2019-12-06 12:05:00,43.0,43.01,42.99,43.01,188358.0,37.3727,37.3814,37.364,37.3814,188358.0
2019-12-06 12:10:00,43.01,43.02,43.0,43.02,388317.0,37.3814,37.3901,37.3727,37.3901,388317.0
2019-12-06 12:15:00,43.02,43.03,43.01,43.03,218651.0,37.3901,37.3988,37.3814,37.3988,218651.0
2019-12-06 12:20:00,43.03,43.05,43.02,43.05,389011.0,37.3988,37.4162,37.3901,37.4162,389011.0
2019-12-06 12:25:00,43.05,43.05,43.04,43.05,112002.0,37.4162,37.4162,37.4075,37.4162,112002.0
2019-12-06 12:30:00,43.05,43.05,43.03,43.03,179155.0,37.4162,37.4162,37.3988,37.3988,179155.0
2019-12-06 12:35:00,43.04,43.05,43.03,43.05,99102.0,37.4075,37.4162,37.3988,37.4162,99102.0
2019-12-06 12:40:00,43.05,43.06,43.04,43.05,290241.0,37.4162,37.4249,37.4075,37.4162,290241.0
2019-12-06 12:45:00,43.06,43.07,43.05,43.07,724125.0,37.4249,37.4335,37.4162,37.4335,724125.0
2019-12-06 12:50:00,43.07,43.08,43.06,43.08,772304.0,37.4335,37.4422,37.4249,37.4422,772304.0
2019-12-06 12:55:00,43.08,43.09,43.07,43.09,612700.0,37.4422,37.4509,37.4335,37.4509,612700.0
2019-12-06 13:00:00,43.09,43.09,43.08,43.09,164587.0,37.4509,37.4509,37.4422,37.4509,164587.0
2019-12-06 13:05:00,43.09,43.09,43.07,43.08,253082.0,37.4509,37.4509,37.4335,37.4422,253082.0
2019-12-06 13:10:00,43.08,43.1,43.08,43.09,186269.0,37.4422,37.4596,37.4422,37.4509,186269.0
2019-12-06 13:15:00,43.09,43.11,43.09,43.11,176998.0,37.4509,37.4683,37.4509,37.4683,176998.0
2019-12-06 13:20:00,43.11,43.12,43.1,43.11,278405.0,37.4683,37.477,37.4596,37.4683,278405.0
2019-12-06 13:25:00,43.11,43.11,43.1,43.11,95432.0,37.4683,37.4683,37.4596,37.4683,95432.0
2019-12-06 13:30:00,43.11,43.11,43.1,43.1,67888.0,37.4683,37.4683,37.4596,37.4596,67888.0
2019-12-06 13:35:00,43.11,43.11,43.1,43.11,207900.0,37.4683,37.4683,37.4596,37.4683,207900.0
2019-12-06 13:40:00,43.11,43.11,43.1,43.11,225799.0,37.4683,37.4683,37.4596,37.4683,225799.0
2019-12-06 13:45:00,43.11,43.11,43.09,43.09,298790.0,37.4683,37.4683,37.4509,37.4509,298790.0
2019-12-06 13:50:00,43.1,43.1,43.09,43.09,123978.0,37.4596,37.4596,37.4509,37.4509,123978.0
2019-12-06 13:55:00,43.1,43.11,43.09,43.11,137959.0,37.4596,37.4683,37.4509,37.4683,137959.0
2019-12-06 14:00:00,43.1,43.11,43.1,43.1,103774.0,37.4596,37.4683,37.4596,37.4596,103774.0
2019-12-06 14:05:00,43.11,43.11,43.1,43.1,170182.0,37.4683,37.4683,37.4596,37.4596,170182.0
2019-12-06 14:10:00,43.11,43.11,43.1,43.1,291511.0,37.4683,37.4683,37.4596,37.4596,291511.0
2019-12-06 14:15:00,43.1,43.11,43.09,43.09,247024.0,37.4596,37.4683,37.4509,37.4509,247024.0
2019-12-06 14:20:00,43.09,43.11,43.09,43.11,240664.0,37.4509,37.4683,37.4509,37.4683,240664.0
2019-12-06 14:25:00,43.11,43.11,43.1,43.11,95607.0,37.4683,37.4683,37.4596,37.4683,95607.0
2019-12-06 14:30:00,43.11,43.11,43.09,43.09,201589.0,37.4683,37.4683,37.4509,37.4509,201589.0
2019-12-06 14:35:00,43.09,43.1,43.09,43.09,67965.0,37.4509,37.4596,37.4509,37.4509,67965.0
2019-12-06 14:40:00,43.09,43.1,43.09,43.09,98677.0,37.4509,37.4596,37.4509,37.4509,98677.0
2019-12-06 14:45:00,43.09,43.11,43.09,43.09,913230.0,37.4509,37.4683,37.4509,37.4509,913230.0
2019-12-06 14:50:00,43.09,43.1,43.08,43.09,182587.0,37.4509,37.4596,37.4422,37.4509,182587.0
2019-12-06 14:55:00,43.09,43.09,43.08,43.08,121520.0,37.4509,37.4509,37.4422,37.4422,121520.0
2019-12-06 15:00:00,43.08,43.09,43.06,43.07,336218.0,37.4422,37.4509,37.4249,37.4335,336218.0
2019-12-06 15:05:00,43.07,43.07,43.05,43.05,479695.0,37.4335,37.4335,37.4162,37.4162,479695.0
2019-12-06 15:10:00,43.05,43.06,43.05,43.05,140108.0,37.4162,37.4249,37.4162,37.4162,140108.0
2019-12-06 15:15:00,43.05,43.09,43.05,43.09,1190281.0,37.4162,37.4509,37.4162,37.4509,1190281.0
2019-12-06 15:20:00,43.09,43.09,43.08,43.09,370973.0,37.4509,37.4509,37.4422,37.4509,370973.0
2019-12-06 15:25:00,43.09,43.11,43.08,43.1,350462.0,37.4509,37.4683,37.4422,37.4596,350462.0
2019-12-06 15:30:00,43.11,43.13,43.09,43.12,1774366.0,37.4683,37.4857,37.4509,37.477,1774366.0
2019-12-06 15:35:00,43.13,43.13,43.12,43.13,509693.0,37.4857,37.4857,37.477,37.4857,509693.0
2019-12-06 15:40:00,43.13,43.13,43.11,43.11,494611.0,37.4857,37.4857,37.4683,37.4683,494611.0
2019-12-06 15:45:00,43.12,43.13,43.1,43.11,2599983.0,37.477,37.4857,37.4596,37.4683,2599983.0
2019-12-06 15:50:00,43.11,43.12,43.09,43.11,2878089.0,37.4683,37.477,37.4509,37.4683,2878089.0
2019-12-06 15:55:00,43.11,43.11,43.06,43.06,2291474.0,37.4683,37.4683,37.4249,37.4249,2291474.0
2019-12-09 09:30:00,43.03,43.09,43.03,43.08,1331128.0,37.3988,37.4509,37.3988,37.4422,1331128.0
2019-12-09 09:35:00,43.08,43.13,43.08,43.12,395676.0,37.4422,37.4857,37.4422,37.477,395676.0
2019-12-09 09:40:00,43.12,43.13,43.1,43.11,315576.0,37.477,37.4857,37.4596,37.4683,315576.0
2019-12-09 09:45:00,43.11,43.14,43.1,43.13,314841.0,37.4683,37.4944,37.4596,37.4857,314841.0
2019-12-09 09:50:00,43.14,43.15,43.13,43.14,124063.0,37.4944,37.5031,37.4857,37.4944,124063.0
2019-12-09 09:55:00,43.15,43.15,43.12,43.14,238012.0,37.5031,37.5031,37.477,37.4944,238012.0
2019-12-09 10:00:00,43.14,43.17,43.13,43.16,242061.0,37.4944,37.5205,37.4857,37.5118,242061.0
2019-12-09 10:05:00,43.15,43.16,43.12,43.14,293929.0,37.5031,37.5118,37.477,37.4944,293929.0
2019-12-09 10:10:00,43.14,43.15,43.13,43.14,105405.0,37.4944,37.5031,37.4857,37.4944,105405.0
2019-12-09 10:15:00,43.15,43.16,43.12,43.13,265489.0,37.5031,37.5118,37.477,37.4857,265489.0
2019-12-09 10:20:00,43.13,43.13,43.11,43.12,234183.0,37.4857,37.4857,37.4683,37.477,234183.0
2019-12-09 10:25:00,43.12,43.14,43.11,43.12,135524.0,37.477,37.4944,37.4683,37.477,135524.0
2019-12-09 10:30:00,43.11,43.13,43.11,43.12,111749.0,37.4683,37.4857,37.4683,37.477,111749.0
2019-12-09 10:35:00,43.12,43.13,43.1,43.11,225444.0,37.477,37.4857,37.4596,37.4683,225444.0
2019-12-09 10:40:00,43.11,43.11,43.07,43.09,279689.0,37.4683,37.4683,37.4335,37.4509,279689.0
2019-12-09 10:45:00,43.09,43.09,43.07,43.09,74512.0,37.4509,37.4509,37.4335,37.4509,74512.0
2019-12-09 10:50:00,43.09,43.09,43.07,43.08,104651.0,37.4509,37.4509,37.4335,37.4422,104651.0
2019-12-09 10:55:00,43.08,43.08,43.06,43.07,152102.0,37.4422,37.4422,37.4249,37.4335,152102.0
2019-12-09 11:00:00,43.07,43.07,43.05,43.05,136858.0,37.4335,37.4335,37.4162,37.4162,136858.0
2019-12-09 11:05:00,43.05,43.06,43.04,43.05,306410.0,37.4162,37.4249,37.4075,37.4162,306410.0
2019-12-09 11:10:00,43.05,43.07,43.04,43.05,104438.0,37.4162,37.4335,37.4075,37.4162,104438.0
2019-12-09 11:15:00,43.05,43.06,43.04,43.05,192737.0,37.4162,37.4249,37.4075,37.4162,192737.0
2019-12-09 11:20:00,43.05,43.06,43.04,43.04,683256.0,37.4162,37.4249,37.4075,37.4075,683256.0
2019-12-09 11:25:00,43.05,43.05,43.03,43.04,379867.0,37.4162,37.4162,37.3988,37.4075,379867.0
2019-12-09 11:30:00,43.03,43.04,43.02,43.02,260656.0,37.3988,37.4075,37.3901,37.3901,260656.0
2019-12-09 11:35:00,43.02,43.03,43.01,43.02,92207.0,37.3901,37.3988,37.3814,37.3901,92207.0
2019-12-09 11:40:00,43.02,43.03,43.01,43.02,426647.0,37.3901,37.3988,37.3814,37.3901,426647.0
2019-12-09 11:45:00,43.02,43.03,43.01,43.02,193747.0,37.3901,37.3988,37.3814,37.3901,193747.0
2019-12-09 11:50:00,43.02,43.03,43.01,43.01,203895.0,37.3901,37.3988,37.3814,37.3814,203895.0
2019-12-09 11:55:00,43.01,43.02,43.01,43.01,59943.0,37.3814,37.3901,37.3814,37.3814,59943.0
2019-12-09 12:00:00,43.01,43.03,43.01,43.02,86431.0,37.3814,37.3988,37.3814,37.3901,86431.0
2019-12-09 12:05:00,43.02,43.03,43.01,43.02,324090.0,37.3901,37.3988,37.3814,37.3901,324090.0
2019-12-09 12:10:00,43.03,43.04,43.02,43.04,152154.0,37.3988,37.4075,37.3901,37.4075,152154.0
2019-12-09 12:15:00,43.04,43.06,43.03,43.05,345632.0,37.4075,37.4249,37.3988,37.4162,345632.0
2019-12-09 12:20:00,43.06,43.06,43.04,43.05,253416.0,37.4249,37.4249,37.4075,37.4162,253416.0
2019-12-09 12:25:00,43.05,43.05,43.04,43.05,127460.0,37.4162,37.4162,37.4075,37.4162,127460.0
2019-12-09 12:30:00,43.05,43.05,43.02,43.02,155981.0,37.4162,37.4162,37.3901,37.3901,155981.0
2019-12-09 12:35:00,43.03,43.04,43.02,43.04,71448.0,37.3988,37.4075,37.3901,37.4075,71448.0
2019-12-09 12:40:00,43.04,43.04,43.02,43.02,97691.0,37.4075,37.4075,37.3901,37.3901,97691.0
2019-12-09 12:45:00,43.02,43.03,43.01,43.02,177465.0,37.3901,37.3988,37.3814,37.3901,177465.0
2019-12-09 12:50:00,43.03,43.03,43.0,43.01,222957.0,37.3988,37.3988,37.3727,37.3814,222957.0
2019-12-09 12:55:00,43.01,43.01,43.0,43.01,162651.0,37.3814,37.3814,37.3727,37.3814,162651.0
2019-12-09 13:00:00,43.01,43.01,43.0,43.01,120142.0,37.3814,37.3814,37.3727,37.3814,120142.0
2019-12-09 13:05:00,43.01,43.01,43.0,43.01,61197.0,37.3814,37.3814,37.3727,37.3814,61197.0
2019-12-09 13:10:00,43.0,43.01,42.99,43.0,289622.0,37.3727,37.3814,37.364,37.3727,289622.0
2019-12-09 13:15:00,43.0,43.0,42.98,42.99,179776.0,37.3727,37.3727,37.3553,37.364,179776.0
2019-12-09 13:20:00,42.99,42.99,42.98,42.98,136379.0,37.364,37.364,37.3553,37.3553,136379.0
2019-12-09 13:25:00,42.98,42.99,42.98,42.98,110780.0,37.3553,37.364,37.3553,37.3553,110780.0
2019-12-09 13:30:00,42.98,42.99,42.98,42.98,85834.0,37.3553,37.364,37.3553,37.3553,85834.0
2019-12-09 13:35:00,42.98,43.0,42.98,43.0,322887.0,37.3553,37.3727,37.3553,37.3727,322887.0
2019-12-09 13:40:00,43.0,43.0,42.99,42.99,109808.0,37.3727,37.3727,37.364,37.364,109808.0
2019-12-09 13:45:00,42.99,43.0,42.98,42.98,305313.0,37.364,37.3727,37.3553,37.3553,305313.0
2019-12-09 13:50:00,42.98,42.99,42.98,42.98,92883.0,37.3553,37.364,37.3553,37.3553,92883.0
2019-12-09 13:55:00,42.98,42.99,42.98,42.99,107584.0,37.3553,37.364,37.3553,37.364,107584.0
2019-12-09 14:00:00,42.98,42.99,42.97,42.97,148946.0,37.3553,37.364,37.3466,37.3466,148946.0
2019-12-09 14:05:00,42.97,42.98,42.95,42.96,605159.0,37.3466,37.3553,37.3292,37.3379,605159.0
2019-12-09 14:10:00,42.96,42.96,42.94,42.95,321892.0,37.3379,37.3379,37.3206,37.3292,321892.0
2019-12-09 14:15:00,42.95,42.96,42.94,42.95,4805780.0,37.3292,37.3379,37.3206,37.3292,4805780.0
2019-12-09 14:20:00,42.95,42.95,42.94,42.95,1211747.0,37.3292,37.3292,37.3206,37.3292,1211747.0
2019-12-09 14:25:00,42.95,42.95,42.94,42.95,150826.0,37.3292,37.3292,37.3206,37.3292,150826.0
2019-12-09 14:30:00,42.95,42.96,42.94,42.95,763774.0,37.3292,37.3379,37.3206,37.3292,763774.0
2019-12-09 14:35:00,42.96,42.96,42.95,42.96,76317.0,37.3379,37.3379,37.3292,37.3379,76317.0
2019-12-09 14:40:00,42.96,42.96,42.95,42.96,101016.0,37.3379,37.3379,37.3292,37.3379,101016.0
2019-12-09 14:45:00,42.96,42.97,42.95,42.97,297389.0,37.3379,37.3466,37.3292,37.3466,297389.0
2019-12-09 14:50:00,42.96,42.98,42.96,42.97,266731.0,37.3379,37.3553,37.3379,37.3466,266731.0
2019-12-09 14:55:00,42.97,42.97,42.96,42.97,74476.0,37.3466,37.3466,37.3379,37.3466,74476.0
2019-12-09 15:00:00,42.96,42.97,42.96,42.97,136393.0,37.3379,37.3466,37.3379,37.3466,136393.0
2019-12-09 15:05:00,42.96,42.97,42.96,42.96,176000.0,37.3379,37.3466,37.3379,37.3379,176000.0
2019-12-09 15:10:00,42.96,42.97,42.95,42.96,486941.0,37.3379,37.3466,37.3292,37.3379,486941.0
2019-12-09 15:15:00,42.95,42.97,42.95,42.97,239847.0,37.3292,37.3466,37.3292,37.3466,239847.0
2019-12-09 15:20:00,42.97,42.97,42.95,42.96,206192.0,37.3466,37.3466,37.3292,37.3379,206192.0
2019-12-09 15:25:00,42.96,42.96,42.94,42.94,523666.0,37.3379,37.3379,37.3206,37.3206,523666.0
2019-12-09 15:30:00,42.94,42.94,42.91,42.91,675330.0,37.3206,37.3206,37.2945,37.2945,675330.0
2019-12-09 15:35:00,42.92,42.92,42.88,42.89,1258667.0,37.3032,37.3032,37.2684,37.2771,1258667.0
2019-12-09 15:40:00,42.89,42.91,42.88,42.91,619936.0,37.2771,37.2945,37.2684,37.2945,619936.0
2019-12-09 15:45:00,42.91,42.91,42.89,42.9,1037439.0,37.2945,37.2945,37.2771,37.2858,1037439.0
2019-12-09 15:50:00,42.9,42.9,42.88,42.9,1178652.0,37.2858,37.2858,37.2684,37.2858,1178652.0
2019-12-09 15:55:00,42.9,42.9,42.88,42.9,2401147.0,37.2858,37.2858,37.2684,37.2858,2401147.0
2019-12-10 09:30:00,42.99,43.0,42.96,42.99,1039346.0,37.364,37.3727,37.3379,37.364,1039346.0
2019-12-10 09:35:00,43.0,43.0,42.91,42.92,997607.0,37.3727,37.3727,37.2945,37.3032,997607.0
2019-12-10 09:40:00,42.92,42.97,42.91,42.96,571097.0,37.3032,37.3466,37.2945,37.3379,571097.0
2019-12-10 09:45:00,42.96,42.98,42.95,42.96,367927.0,37.3379,37.3553,37.3292,37.3379,367927.0
2019-12-10 09:50:00,42.96,43.0,42.96,43.0,260545.0,37.3379,37.3727,37.3379,37.3727,260545.0
2019-12-10 09:55:00,42.99,43.0,42.98,42.99,297652.0,37.364,37.3727,37.3553,37.364,297652.0
2019-12-10 10:00:00,42.99,43.04,42.98,43.04,2398400.0,37.364,37.4075,37.3553,37.4075,2398400.0
2019-12-10 10:05:00,43.04,43.06,43.03,43.05,433144.0,37.4075,37.4249,37.3988,37.4162,433144.0
2019-12-10 10:10:00,43.05,43.07,43.04,43.06,602804.0,37.4162,37.4335,37.4075,37.4249,602804.0
2019-12-10 10:15:00,43.06,43.07,43.04,43.06,862536.0,37.4249,37.4335,37.4075,37.4249,862536.0
2019-12-10 10:20:00,43.06,43.08,43.05,43.07,201524.0,37.4249,37.4422,37.4162,37.4335,201524.0
2019-12-10 10:25:00,43.08,43.1,43.07,43.09,615681.0,37.4422,37.4596,37.4335,37.4509,615681.0
2019-12-10 10:30:00,43.09,43.1,43.07,43.08,477862.0,37.4509,37.4596,37.4335,37.4422,477862.0
2019-12-10 10:35:00,43.07,43.08,43.05,43.05,325518.0,37.4335,37.4422,37.4162,37.4162,325518.0
2019-12-10 10:40:00,43.05,43.07,43.05,43.05,161429.0,37.4162,37.4335,37.4162,37.4162,161429.0
2019-12-10 10:45:00,43.05,43.06,43.03,43.05,432676.0,37.4162,37.4249,37.3988,37.4162,432676.0
2019-12-10 10:50:00,43.05,43.06,43.04,43.04,426453.0,37.4162,37.4249,37.4075,37.4075,426453.0
2019-12-10 10:55:00,43.04,43.06,43.03,43.05,190631.0,37.4075,37.4249,37.3988,37.4162,190631.0
2019-12-10 11:00:00,43.06,43.08,42.95,42.98,1471401.0,37.4249,37.4422,37.3292,37.3553,1471401.0
2019-12-10 11:05:00,42.98,43.05,42.98,43.04,980809.0,37.3553,37.4162,37.3553,37.4075,980809.0
2019-12-10 11:10:00,43.03,43.04,43.0,43.01,266124.0,37.3988,37.4075,37.3727,37.3814,266124.0
2019-12-10 11:15:00,43.01,43.03,43.0,43.01,241548.0,37.3814,37.3988,37.3727,37.3814,241548.0
2019-12-10 11:20:00,43.01,43.03,43.01,43.02,411660.0,37.3814,37.3988,37.3814,37.3901,411660.0
2019-12-10 11:25:00,43.02,43.04,43.01,43.04,229640.0,37.3901,37.4075,37.3814,37.4075,229640.0
2019-12-10 11:30:00,43.04,43.06,43.03,43.05,329044.0,37.4075,37.4249,37.3988,37.4162,329044.0
2019-12-10 11:35:00,43.05,43.06,43.04,43.04,66549.0,37.4162,37.4249,37.4075,37.4075,66549.0
2019-12-10 11:40:00,43.04,43.06,43.03,43.05,105601.0,37.4075,37.4249,37.3988,37.4162,105601.0
2019-12-10 11:45:00,43.05,43.06,43.04,43.05,194727.0,37.4162,37.4249,37.4075,37.4162,194727.0
2019-12-10 11:50:00,43.05,43.06,43.05,43.05,109297.0,37.4162,37.4249,37.4162,37.4162,109297.0
2019-12-10 11:55:00,43.05,43.06,43.04,43.05,117093.0,37.4162,37.4249,37.4075,37.4162,117093.0
2019-12-10 12:00:00,43.05,43.06,43.03,43.05,200682.0,37.4162,37.4249,37.3988,37.4162,200682.0
2019-12-10 12:05:00,43.06,43.06,43.04,43.05,278720.0,37.4249,37.4249,37.4075,37.4162,278720.0
2019-12-10 12:10:00,43.05,43.06,43.04,43.04,116083.0,37.4162,37.4249,37.4075,37.4075,116083.0
2019-12-10 12:15:00,43.04,43.06,43.03,43.06,125242.0,37.4075,37.4249,37.3988,37.4249,125242.0
2019-12-10 12:20:00,43.06,43.07,43.04,43.05,447493.0,37.4249,37.4335,37.4075,37.4162,447493.0
2019-12-10 12:25:00,43.05,43.05,43.04,43.05,294894.0,37.4162,37.4162,37.4075,37.4162,294894.0
2019-12-10 12:30:00,43.05,43.06,43.04,43.05,216687.0,37.4162,37.4249,37.4075,37.4162,216687.0
2019-12-10 12:35:00,43.05,43.06,43.04,43.04,85271.0,37.4162,37.4249,37.4075,37.4075,85271.0
2019-12-10 12:40:00,43.04,43.05,43.04,43.05,91034.0,37.4075,37.4162,37.4075,37.4162,91034.0
2019-12-10 12:45:00,43.04,43.05,43.04,43.04,180674.0,37.4075,37.4162,37.4075,37.4075,180674.0
2019-12-10 12:50:00,43.04,43.05,43.03,43.05,231756.0,37.4075,37.4162,37.3988,37.4162,231756.0
2019-12-10 12:55:00,43.05,43.07,43.04,43.06,295704.0,37.4162,37.4335,37.4075,37.4249,295704.0
2019-12-10 13:00:00,43.07,43.08,43.06,43.08,165250.0,37.4335,37.4422,37.4249,37.4422,165250.0
2019-12-10 13:05:00,43.08,43.08,43.07,43.07,43551.0,37.4422,37.4422,37.4335,37.4335,43551.0
2019-12-10 13:10:00,43.08,43.09,43.07,43.08,204419.0,37.4422,37.4509,37.4335,37.4422,204419.0
2019-12-10 13:15:00,43.09,43.1,43.08,43.09,65480.0,37.4509,37.4596,37.4422,37.4509,65480.0
2019-12-10 13:20:00,43.09,43.1,43.09,43.09,85348.0,37.4509,37.4596,37.4509,37.4509,85348.0
2019-12-10 13:25:00,43.09,43.1,43.08,43.09,129710.0,37.4509,37.4596,37.4422,37.4509,129710.0
2019-12-10 13:30:00,43.09,43.09,43.08,43.09,82729.0,37.4509,37.4509,37.4422,37.4509,82729.0
2019-12-10 13:35:00,43.09,43.1,43.09,43.09,84810.0,37.4509,37.4596,37.4509,37.4509,84810.0
2019-12-10 13:40:00,43.09,43.1,43.09,43.09,131217.0,37.4509,37.4596,37.4509,37.4509,131217.0
2019-12-10 13:45:00,43.09,43.1,43.09,43.09,82299.0,37.4509,37.4596,37.4509,37.4509,82299.0
2019-12-10 13:50:00,43.09,43.1,43.08,43.09,203977.0,37.4509,37.4596,37.4422,37.4509,203977.0
2019-12-10 13:55:00,43.09,43.1,43.08,43.09,139799.0,37.4509,37.4596,37.4422,37.4509,139799.0
2019-12-10 14:00:00,43.1,43.11,43.09,43.1,124075.0,37.4596,37.4683,37.4509,37.4596,124075.0
2019-12-10 14:05:00,43.11,43.13,43.1,43.13,376809.0,37.4683,37.4857,37.4596,37.4857,376809.0
2019-12-10 14:10:00,43.12,43.13,43.12,43.13,170437.0,37.477,37.4857,37.477,37.4857,170437.0
2019-12-10 14:15:00,43.13,43.14,43.12,43.13,199432.0,37.4857,37.4944,37.477,37.4857,199432.0
2019-12-10 14:20:00,43.13,43.13,43.11,43.12,239527.0,37.4857,37.4857,37.4683,37.477,239527.0
2019-12-10 14:25:00,43.12,43.12,43.11,43.12,106765.0,37.477,37.477,37.4683,37.477,106765.0
2019-12-10 14:30:00,43.11,43.12,43.11,43.12,38700.0,37.4683,37.477,37.4683,37.477,38700.0
2019-12-10 14:35:00,43.12,43.12,43.1,43.1,76152.0,37.477,37.477,37.4596,37.4596,76152.0
2019-12-10 14:40:00,43.11,43.11,43.1,43.1,79189.0,37.4683,37.4683,37.4596,37.4596,79189.0
2019-12-10 14:45:00,43.11,43.13,43.1,43.12,310578.0,37.4683,37.4857,37.4596,37.477,310578.0
2019-12-10 14:50:00,43.12,43.13,43.12,43.13,212012.0,37.477,37.4857,37.477,37.4857,212012.0
2019-12-10 14:55:00,43.13,43.13,43.12,43.13,213081.0,37.4857,37.4857,37.477,37.4857,213081.0
2019-12-10 15:00:00,43.12,43.12,43.1,43.11,246493.0,37.477,37.477,37.4596,37.4683,246493.0
2019-12-10 15:05:00,43.11,43.11,43.09,43.09,189516.0,37.4683,37.4683,37.4509,37.4509,189516.0
2019-12-10 15:10:00,43.09,43.1,43.09,43.09,211260.0,37.4509,37.4596,37.4509,37.4509,211260.0
2019-12-10 15:15:00,43.09,43.1,43.06,43.08,236519.0,37.4509,37.4596,37.4249,37.4422,236519.0
2019-12-10 15:20:00,43.07,43.08,43.06,43.07,174553.0,37.4335,37.4422,37.4249,37.4335,174553.0
2019-12-10 15:25:00,43.07,43.07,43.05,43.05,154592.0,37.4335,37.4335,37.4162,37.4162,154592.0
2019-12-10 15:30:00,43.05,43.06,43.03,43.03,253051.0,37.4162,37.4249,37.3988,37.3988,253051.0
2019-12-10 15:35:00,43.04,43.05,43.03,43.05,549541.0,37.4075,37.4162,37.3988,37.4162,549541.0
2019-12-10 15:40:00,43.04,43.06,43.04,43.05,328367.0,37.4075,37.4249,37.4075,37.4162,328367.0
2019-12-10 15:45:00,43.05,43.06,43.03,43.05,444212.0,37.4162,37.4249,37.3988,37.4162,444212.0
2019-12-10 15:50:00,43.05,43.05,43.03,43.04,1609490.0,37.4162,37.4162,37.3988,37.4075,1609490.0
2019-12-10 15:55:00,43.04,43.05,43.04,43.05,759483.0,37.4075,37.4162,37.4075,37.4162,759483.0
2019-12-11 09:30:00,43.29,43.32,43.27,43.31,1538423.0,37.6248,37.6508,37.6074,37.6421,1538423.0
2019-12-11 09:35:00,43.31,43.34,43.3,43.33,844418.0,37.6421,37.6682,37.6334,37.6595,844418.0
2019-12-11 09:40:00,43.33,43.36,43.32,43.36,1164927.0,37.6595,37.6856,37.6508,37.6856,1164927.0
2019-12-11 09:45:00,43.36,43.38,43.35,43.38,740787.0,37.6856,37.703,37.6769,37.703,740787.0
2019-12-11 09:50:00,43.37,43.38,43.35,43.36,644467.0,37.6943,37.703,37.6769,37.6856,644467.0
2019-12-11 09:55:00,43.36,43.37,43.35,43.37,423867.0,37.6856,37.6943,37.6769,37.6943,423867.0
2019-12-11 10:00:00,43.37,43.37,43.35,43.36,336745.0,37.6943,37.6943,37.6769,37.6856,336745.0
2019-12-11 10:05:00,43.36,43.37,43.35,43.36,507069.0,37.6856,37.6943,37.6769,37.6856,507069.0
2019-12-11 10:10:00,43.36,43.37,43.35,43.36,355357.0,37.6856,37.6943,37.6769,37.6856,355357.0
2019-12-11 10:15:00,43.36,43.37,43.35,43.37,434598.0,37.6856,37.6943,37.6769,37.6943,434598.0
2019-12-11 10:20:00,43.37,43.37,43.36,43.37,415028.0,37.6943,37.6943,37.6856,37.6943,415028.0
2019-12-11 10:25:00,43.37,43.38,43.36,43.36,631064.0,37.6943,37.703,37.6856,37.6856,631064.0
2019-12-11 10:30:00,43.36,43.37,43.35,43.35,463899.0,37.6856,37.6943,37.6769,37.6769,463899.0
2019-12-11 10:35:00,43.35,43.36,43.34,43.36,555311.0,37.6769,37.6856,37.6682,37.6856,555311.0
2019-12-11 10:40:00,43.36,43.39,43.35,43.35,783161.0,37.6856,37.7117,37.6769,37.6769,783161.0
2019-12-11 10:45:00,43.36,43.38,43.34,43.37,1530240.0,37.6856,37.703,37.6682,37.6943,1530240.0
2019-12-11 10:50:00,43.37,43.38,43.37,43.38,421928.0,37.6943,37.703,37.6943,37.703,421928.0
2019-12-11 10:55:00,43.38,43.39,43.37,43.38,313652.0,37.703,37.7117,37.6943,37.703,313652.0
2019-12-11 11:00:00,43.38,43.39,43.35,43.38,769832.0,37.703,37.7117,37.6769,37.703,769832.0
2019-12-11 11:05:00,43.38,43.39,43.37,43.38,392882.0,37.703,37.7117,37.6943,37.703,392882.0
2019-12-11 11:10:00,43.38,43.38,43.37,43.38,508012.0,37.703,37.703,37.6943,37.703,508012.0
2019-12-11 11:15:00,43.38,43.39,43.37,43.38,268872.0,37.703,37.7117,37.6943,37.703,268872.0
2019-12-11 11:20:00,43.39,43.4,43.38,43.39,241578.0,37.7117,37.7204,37.703,37.7117,241578.0
2019-12-11 11:25:00,43.4,43.41,43.39,43.4,200739.0,37.7204,37.729,37.7117,37.7204,200739.0
2019-12-11 11:30:00,43.4,43.4,43.39,43.4,194985.0,37.7204,37.7204,37.7117,37.7204,194985.0
2019-12-11 11:35:00,43.4,43.42,43.39,43.41,560693.0,37.7204,37.7377,37.7117,37.729,560693.0
2019-12-11 11:40:00,43.41,43.43,43.41,43.41,297192.0,37.729,37.7464,37.729,37.729,297192.0
2019-12-11 11:45:00,43.41,43.42,43.4,43.41,648346.0,37.729,37.7377,37.7204,37.729,648346.0
2019-12-11 11:50:00,43.41,43.41,43.39,43.4,223705.0,37.729,37.729,37.7117,37.7204,223705.0
2019-12-11 11:55:00,43.4,43.4,43.36,43.37,605537.0,37.7204,37.7204,37.6856,37.6943,605537.0
2019-12-11 12:00:00,43.37,43.38,43.36,43.37,202196.0,37.6943,37.703,37.6856,37.6943,202196.0
2019-12-11 12:05:00,43.37,43.38,43.36,43.38,200510.0,37.6943,37.703,37.6856,37.703,200510.0
2019-12-11 12:10:00,43.38,43.4,43.37,43.38,240735.0,37.703,37.7204,37.6943,37.703,240735.0
2019-12-11 12:15:00,43.39,43.41,43.38,43.41,308307.0,37.7117,37.729,37.703,37.729,308307.0
2019-12-11 12:20:00,43.41,43.41,43.4,43.41,121821.0,37.729,37.729,37.7204,37.729,121821.0
2019-12-11 12:25:00,43.4,43.42,43.4,43.42,147678.0,37.7204,37.7377,37.7204,37.7377,147678.0
2019-12-11 12:30:00,43.42,43.43,43.41,43.43,263176.0,37.7377,37.7464,37.729,37.7464,263176.0
2019-12-11 12:35:00,43.43,43.43,43.42,43.43,235162.0,37.7464,37.7464,37.7377,37.7464,235162.0
2019-12-11 12:40:00,43.43,43.44,43.42,43.44,538541.0,37.7464,37.7551,37.7377,37.7551,538541.0
2019-12-11 12:45:00,43.44,43.45,43.43,43.44,379052.0,37.7551,37.7638,37.7464,37.7551,379052.0
2019-12-11 12:50:00,43.45,43.46,43.44,43.46,376327.0,37.7638,37.7725,37.7551,37.7725,376327.0
2019-12-11 12:55:00,43.46,43.46,43.44,43.45,177196.0,37.7725,37.7725,37.7551,37.7638,177196.0
2019-12-11 13:00:00,43.45,43.45,43.44,43.45,124564.0,37.7638,37.7638,37.7551,37.7638,124564.0
2019-12-11 13:05:00,43.45,43.46,43.44,43.46,1563224.0,37.7638,37.7725,37.7551,37.7725,1563224.0
2019-12-11 13:10:00,43.46,43.47,43.45,43.47,1201570.0,37.7725,37.7812,37.7638,37.7812,1201570.0
2019-12-11 13:15:00,43.47,43.49,43.46,43.48,448602.0,37.7812,37.7986,37.7725,37.7899,448602.0
2019-12-11 13:20:00,43.49,43.49,43.47,43.47,320403.0,37.7986,37.7986,37.7812,37.7812,320403.0
2019-12-11 13:25:00,43.48,43.5,43.47,43.5,537717.0,37.7899,37.8073,37.7812,37.8073,537717.0
2019-12-11 13:30:00,43.5,43.5,43.49,43.5,384341.0,37.8073,37.8073,37.7986,37.8073,384341.0
2019-12-11 13:35:00,43.5,43.5,43.48,43.48,151227.0,37.8073,37.8073,37.7899,37.7899,151227.0
2019-12-11 13:40:00,43.48,43.5,43.48,43.5,371037.0,37.7899,37.8073,37.7899,37.8073,371037.0
2019-12-11 13:45:00,43.5,43.5,43.48,43.49,166438.0,37.8073,37.8073,37.7899,37.7986,166438.0
2019-12-11 13:50:00,43.49,43.51,43.49,43.51,273151.0,37.7986,37.816,37.7986,37.816,273151.0
2019-12-11 13:55:00,43.51,43.51,43.49,43.51,322777.0,37.816,37.816,37.7986,37.816,322777.0
2019-12-11 14:00:00,43.51,43.54,43.46,43.54,1962713.0,37.816,37.842,37.7725,37.842,1962713.0
2019-12-11 14:05:00,43.54,43.55,43.53,43.55,1711070.0,37.842,37.8507,37.8333,37.8507,1711070.0
2019-12-11 14:10:00,43.55,43.59,43.54,43.58,856624.0,37.8507,37.8855,37.842,37.8768,856624.0
2019-12-11 14:15:00,43.58,43.6,43.57,43.59,711923.0,37.8768,37.8942,37.8681,37.8855,711923.0
2019-12-11 14:20:00,43.59,43.6,43.59,43.59,703148.0,37.8855,37.8942,37.8855,37.8855,703148.0
2019-12-11 14:25:00,43.59,43.6,43.57,43.58,267792.0,37.8855,37.8942,37.8681,37.8768,267792.0
2019-12-11 14:30:00,43.58,43.6,43.57,43.58,611904.0,37.8768,37.8942,37.8681,37.8768,611904.0
2019-12-11 14:35:00,43.58,43.61,43.57,43.58,563562.0,37.8768,37.9029,37.8681,37.8768,563562.0
2019-12-11 14:40:00,43.59,43.63,43.56,43.61,737958.0,37.8855,37.9203,37.8594,37.9029,737958.0
2019-12-11 14:45:00,43.62,43.65,43.59,43.65,1978441.0,37.9116,37.9376,37.8855,37.9376,1978441.0
2019-12-11 14:50:00,43.64,43.68,43.63,43.68,1004963.0,37.9289,37.9637,37.9203,37.9637,1004963.0
2019-12-11 14:55:00,43.68,43.71,43.67,43.71,2094631.0,37.9637,37.9898,37.955,37.9898,2094631.0
2019-12-11 15:00:00,43.71,43.72,43.66,43.69,844952.0,37.9898,37.9985,37.9463,37.9724,844952.0
2019-12-11 15:05:00,43.69,43.7,43.68,43.7,448734.0,37.9724,37.9811,37.9637,37.9811,448734.0
2019-12-11 15:10:00,43.7,43.7,43.67,43.68,567467.0,37.9811,37.9811,37.955,37.9637,567467.0
2019-12-11 15:15:00,43.68,43.69,43.66,43.69,563694.0,37.9637,37.9724,37.9463,37.9724,563694.0
2019-12-11 15:20:00,43.69,43.69,43.68,43.69,454218.0,37.9724,37.9724,37.9637,37.9724,454218.0
2019-12-11 15:25:00,43.69,43.71,43.68,43.69,438557.0,37.9724,37.9898,37.9637,37.9724,438557.0
2019-12-11 15:30:00,43.7,43.71,43.69,43.71,499888.0,37.9811,37.9898,37.9724,37.9898,499888.0
2019-12-11 15:35:00,43.71,43.71,43.69,43.7,407884.0,37.9898,37.9898,37.9724,37.9811,407884.0
2019-12-11 15:40:00,43.69,43.7,43.67,43.68,386370.0,37.9724,37.9811,37.955,37.9637,386370.0
2019-12-11 15:45:00,43.67,43.68,43.63,43.63,1135244.0,37.955,37.9637,37.9203,37.9203,1135244.0
2019-12-11 15:50:00,43.64,43.68,43.63,43.67,2299043.0,37.9289,37.9637,37.9203,37.955,2299043.0
2019-12-11 15:55:00,43.68,43.68,43.66,43.66,3091961.0,37.9637,37.9637,37.9463,37.9463,3091961.0
2019-12-12 09:30:00,43.81,43.82,43.77,43.81,1117743.0,38.0767,38.0854,38.0419,38.0767,1117743.0
2019-12-12 09:35:00,43.81,44.05,43.78,44.02,2954951.0,38.0767,38.2853,38.0506,38.2592,2954951.0
2019-12-12 09:40:00,44.02,44.07,44.02,44.05,3789500.0,38.2592,38.3027,38.2592,38.2853,3789500.0
2019-12-12 09:45:00,44.05,44.07,44.02,44.03,1575315.0,38.2853,38.3027,38.2592,38.2679,1575315.0
2019-12-12 09:50:00,44.03,44.1,44.03,44.07,2760066.0,38.2679,38.3288,38.2679,38.3027,2760066.0
2019-12-12 09:55:00,44.07,44.13,44.06,44.12,2236138.0,38.3027,38.3548,38.294,38.3461,2236138.0
2019-12-12 10:00:00,44.12,44.35,44.12,44.28,5785207.0,38.3461,38.546,38.3461,38.4852,5785207.0
2019-12-12 10:05:00,44.29,44.37,44.26,44.35,4260989.0,38.4939,38.5634,38.4678,38.546,4260989.0
2019-12-12 10:10:00,44.35,44.44,44.33,44.4,3871006.0,38.546,38.6243,38.5287,38.5895,3871006.0
2019-12-12 10:15:00,44.4,44.4,44.34,44.39,1469672.0,38.5895,38.5895,38.5373,38.5808,1469672.0
2019-12-12 10:20:00,44.39,44.42,44.38,44.41,1827847.0,38.5808,38.6069,38.5721,38.5982,1827847.0
2019-12-12 10:25:00,44.41,44.41,44.37,44.4,1013657.0,38.5982,38.5982,38.5634,38.5895,1013657.0
2019-12-12 10:30:00,44.4,44.4,44.33,44.34,2445878.0,38.5895,38.5895,38.5287,38.5373,2445878.0
2019-12-12 10:35:00,44.34,44.35,44.31,44.31,1220722.0,38.5373,38.546,38.5113,38.5113,1220722.0
2019-12-12 10:40:00,44.32,44.32,44.24,44.25,1033146.0,38.52,38.52,38.4504,38.4591,1033146.0
2019-12-12 10:45:00,44.26,44.26,44.23,44.25,1329101.0,38.4678,38.4678,38.4417,38.4591,1329101.0
2019-12-12 10:50:00,44.25,44.3,44.25,44.3,706547.0,38.4591,38.5026,38.4591,38.5026,706547.0
2019-12-12 10:55:00,44.3,44.32,44.29,44.29,919553.0,38.5026,38.52,38.4939,38.4939,919553.0
2019-12-12 11:00:00,44.3,44.31,44.27,44.28,403509.0,38.5026,38.5113,38.4765,38.4852,403509.0
2019-12-12 11:05:00,44.27,44.31,44.27,44.27,494842.0,38.4765,38.5113,38.4765,38.4765,494842.0
2019-12-12 11:10:00,44.27,44.28,44.22,44.23,570566.0,38.4765,38.4852,38.433,38.4417,570566.0
2019-12-12 11:15:00,44.23,44.24,44.21,44.23,1164696.0,38.4417,38.4504,38.4244,38.4417,1164696.0
2019-12-12 11:20:00,44.23,44.23,44.2,44.21,1164120.0,38.4417,38.4417,38.4157,38.4244,1164120.0
2019-12-12 11:25:00,44.22,44.23,44.2,44.21,768711.0,38.433,38.4417,38.4157,38.4244,768711.0
2019-12-12 11:30:00,44.21,44.25,44.2,44.21,864485.0,38.4244,38.4591,38.4157,38.4244,864485.0
2019-12-12 11:35:00,44.2,44.24,44.2,44.22,1098958.0,38.4157,38.4504,38.4157,38.433,1098958.0
2019-12-12 11:40:00,44.22,44.22,44.2,44.21,1372372.0,38.433,38.433,38.4157,38.4244,1372372.0
2019-12-12 11:45:00,44.2,44.24,44.19,44.21,1921656.0,38.4157,38.4504,38.407,38.4244,1921656.0
2019-12-12 11:50:00,44.21,44.23,44.18,44.18,746380.0,38.4244,38.4417,38.3983,38.3983,746380.0
2019-12-12 11:55:00,44.18,44.18,44.08,44.16,1380931.0,38.3983,38.3983,38.3114,38.3809,1380931.0
2019-12-12 12:00:00,44.16,44.17,44.11,44.13,895718.0,38.3809,38.3896,38.3374,38.3548,895718.0
2019-12-12 12:05:00,44.13,44.18,44.12,44.18,687361.0,38.3548,38.3983,38.3461,38.3983,687361.0
2019-12-12 12:10:00,44.18,44.19,44.14,44.16,910805.0,38.3983,38.407,38.3635,38.3809,910805.0
2019-12-12 12:15:00,44.16,44.2,44.12,44.14,867041.0,38.3809,38.4157,38.3461,38.3635,867041.0
2019-12-12 12:20:00,44.15,44.15,44.08,44.09,658447.0,38.3722,38.3722,38.3114,38.3201,658447.0
2019-12-12 12:25:00,44.1,44.12,44.08,44.1,1651231.0,38.3288,38.3461,38.3114,38.3288,1651231.0
2019-12-12 12:30:00,44.1,44.2,44.1,44.18,1124199.0,38.3288,38.4157,38.3288,38.3983,1124199.0
2019-12-12 12:35:00,44.19,44.22,44.17,44.22,971367.0,38.407,38.433,38.3896,38.433,971367.0
2019-12-12 12:40:00,44.22,44.25,44.21,44.25,514342.0,38.433,38.4591,38.4244,38.4591,514342.0
2019-12-12 12:45:00,44.25,44.27,44.24,44.27,551813.0,38.4591,38.4765,38.4504,38.4765,551813.0
2019-12-12 12:50:00,44.27,44.28,44.24,44.25,1074014.0,38.4765,38.4852,38.4504,38.4591,1074014.0
2019-12-12 12:55:00,44.25,44.26,44.2,44.21,1424792.0,38.4591,38.4678,38.4157,38.4244,1424792.0
2019-12-12 13:00:00,44.21,44.24,44.2,44.23,1078379.0,38.4244,38.4504,38.4157,38.4417,1078379.0
2019-12-12 13:05:00,44.23,44.26,44.22,44.23,499720.0,38.4417,38.4678,38.433,38.4417,499720.0
2019-12-12 13:10:00,44.23,44.25,44.22,44.24,501282.0,38.4417,38.4591,38.433,38.4504,501282.0
2019-12-12 13:15:00,44.24,44.27,44.24,44.26,431051.0,38.4504,38.4765,38.4504,38.4678,431051.0
2019-12-12 13:20:00,44.26,44.27,44.24,44.26,356647.0,38.4678,38.4765,38.4504,38.4678,356647.0
2019-12-12 13:25:00,44.26,44.26,44.24,44.25,388471.0,38.4678,38.4678,38.4504,38.4591,388471.0
2019-12-12 13:30:00,44.25,44.26,44.23,44.24,254506.0,38.4591,38.4678,38.4417,38.4504,254506.0
2019-12-12 13:35:00,44.23,44.24,44.21,44.21,327071.0,38.4417,38.4504,38.4244,38.4244,327071.0
2019-12-12 13:40:00,44.22,44.25,44.21,44.24,257896.0,38.433,38.4591,38.4244,38.4504,257896.0
2019-12-12 13:45:00,44.24,44.24,44.22,44.22,150087.0,38.4504,38.4504,38.433,38.433,150087.0
2019-12-12 13:50:00,44.23,44.23,44.22,44.23,112449.0,38.4417,38.4417,38.433,38.4417,112449.0
2019-12-12 13:55:00,44.23,44.26,44.22,44.25,392393.0,38.4417,38.4678,38.433,38.4591,392393.0
2019-12-12 14:00:00,44.25,44.26,44.23,44.23,464031.0,38.4591,38.4678,38.4417,38.4417,464031.0
2019-12-12 14:05:00,44.23,44.26,44.23,44.25,522271.0,38.4417,38.4678,38.4417,38.4591,522271.0
2019-12-12 14:10:00,44.25,44.27,44.21,44.23,507703.0,38.4591,38.4765,38.4244,38.4417,507703.0
2019-12-12 14:15:00,44.23,44.26,44.23,44.24,230430.0,38.4417,38.4678,38.4417,38.4504,230430.0
2019-12-12 14:20:00,44.25,44.25,44.23,44.23,277095.0,38.4591,38.4591,38.4417,38.4417,277095.0
2019-12-12 14:25:00,44.23,44.26,44.23,44.25,571938.0,38.4417,38.4678,38.4417,38.4591,571938.0
2019-12-12 14:30:00,44.25,44.5,44.24,44.43,5269530.0,38.4591,38.6764,38.4504,38.6156,5269530.0
2019-12-12 14:35:00,44.43,44.43,44.35,44.36,1274211.0,38.6156,38.6156,38.546,38.5547,1274211.0
2019-12-12 14:40:00,44.35,44.37,44.34,44.36,485884.0,38.546,38.5634,38.5373,38.5547,485884.0
2019-12-12 14:45:00,44.35,44.37,44.33,44.33,378939.0,38.546,38.5634,38.5287,38.5287,378939.0
2019-12-12 14:50:00,44.34,44.37,44.32,44.37,782935.0,38.5373,38.5634,38.52,38.5634,782935.0
2019-12-12 14:55:00,44.36,44.39,44.34,44.37,397329.0,38.5547,38.5808,38.5373,38.5634,397329.0
2019-12-12 15:00:00,44.37,44.38,44.34,44.38,465933.0,38.5634,38.5721,38.5373,38.5721,465933.0
2019-12-12 15:05:00,44.37,44.42,44.37,44.4,513201.0,38.5634,38.6069,38.5634,38.5895,513201.0
2019-12-12 15:10:00,44.4,44.41,44.37,44.37,158209.0,38.5895,38.5982,38.5634,38.5634,158209.0
2019-12-12 15:15:00,44.37,44.43,44.37,44.43,1118192.0,38.5634,38.6156,38.5634,38.6156,1118192.0
2019-12-12 15:20:00,44.43,44.44,44.42,44.43,1002615.0,38.6156,38.6243,38.6069,38.6156,1002615.0
2019-12-12 15:25:00,44.43,44.47,44.42,44.46,982512.0,38.6156,38.6503,38.6069,38.6416,982512.0
2019-12-12 15:30:00,44.46,44.47,44.46,44.46,859179.0,38.6416,38.6503,38.6416,38.6416,859179.0
2019-12-12 15:35:00,44.47,44.49,44.44,44.47,1176295.0,38.6503,38.6677,38.6243,38.6503,1176295.0
2019-12-12 15:40:00,44.48,44.48,44.46,44.48,1402529.0,38.659,38.659,38.6416,38.659,1402529.0
2019-12-12 15:45:00,44.48,44.49,44.47,44.49,1182907.0,38.659,38.6677,38.6503,38.6677,1182907.0
2019-12-12 15:50:00,44.49,44.5,44.47,44.49,2145676.0,38.6677,38.6764,38.6503,38.6677,2145676.0
2019-12-12 15:55:00,44.49,44.5,44.43,44.43,5811350.0,38.6677,38.6764,38.6156,38.6156,5811350.0
2019-12-13 09:30:00,44.55,44.59,44.43,44.44,3262112.0,38.7199,38.7546,38.6156,38.6243,3262112.0
2019-12-13 09:35:00,44.44,44.52,44.43,44.51,5325581.0,38.6243,38.6938,38.6156,38.6851,5325581.0
2019-12-13 09:40:00,44.51,44.54,44.46,44.53,1027625.0,38.6851,38.7112,38.6416,38.7025,1027625.0
2019-12-13 09:45:00,44.53,44.57,44.51,44.55,1069922.0,38.7025,38.7372,38.6851,38.7199,1069922.0
2019-12-13 09:50:00,44.55,44.6,44.53,44.59,636042.0,38.7199,38.7633,38.7025,38.7546,636042.0
2019-12-13 09:55:00,44.59,44.59,44.55,44.57,2107765.0,38.7546,38.7546,38.7199,38.7372,2107765.0
2019-12-13 10:00:00,44.58,44.83,44.53,44.83,4885159.0,38.7459,38.9632,38.7025,38.9632,4885159.0
2019-12-13 10:05:00,44.83,44.87,44.75,44.8,3554841.0,38.9632,38.998,38.8937,38.9371,3554841.0
2019-12-13 10:10:00,44.8,44.85,44.66,44.68,1647744.0,38.9371,38.9806,38.8155,38.8328,1647744.0
2019-12-13 10:15:00,44.68,44.76,44.65,44.74,978810.0,38.8328,38.9024,38.8068,38.885,978810.0
2019-12-13 10:20:00,44.74,44.76,44.7,44.74,1091981.0,38.885,38.9024,38.8502,38.885,1091981.0
2019-12-13 10:25:00,44.73,44.79,44.61,44.63,7759271.0,38.8763,38.9285,38.772,38.7894,7759271.0
2019-12-13 10:30:00,44.63,44.63,44.53,44.59,3532608.0,38.7894,38.7894,38.7025,38.7546,3532608.0
2019-12-13 10:35:00,44.58,44.59,44.44,44.48,3698425.0,38.7459,38.7546,38.6243,38.659,3698425.0
2019-12-13 10:40:00,44.48,44.57,44.47,44.53,2921417.0,38.659,38.7372,38.6503,38.7025,2921417.0
2019-12-13 10:45:00,44.52,44.6,44.47,44.51,1800690.0,38.6938,38.7633,38.6503,38.6851,1800690.0
2019-12-13 10:50:00,44.5,44.52,44.41,44.43,980178.0,38.6764,38.6938,38.5982,38.6156,980178.0
2019-12-13 10:55:00,44.43,44.45,44.41,44.41,790810.0,38.6156,38.6329,38.5982,38.5982,790810.0
2019-12-13 11:00:00,44.41,44.46,44.4,44.44,881769.0,38.5982,38.6416,38.5895,38.6243,881769.0
2019-12-13 11:05:00,44.44,44.48,44.44,44.47,1257451.0,38.6243,38.659,38.6243,38.6503,1257451.0
2019-12-13 11:10:00,44.48,44.5,44.42,44.43,904043.0,38.659,38.6764,38.6069,38.6156,904043.0
2019-12-13 11:15:00,44.43,44.43,44.36,44.36,677372.0,38.6156,38.6156,38.5547,38.5547,677372.0
2019-12-13 11:20:00,44.36,44.38,44.34,44.34,1866763.0,38.5547,38.5721,38.5373,38.5373,1866763.0
2019-12-13 11:25:00,44.35,44.35,44.3,44.32,1307106.0,38.546,38.546,38.5026,38.52,1307106.0
2019-12-13 11:30:00,44.32,44.36,44.31,44.34,1641544.0,38.52,38.5547,38.5113,38.5373,1641544.0
2019-12-13 11:35:00,44.34,44.38,44.33,44.37,2236890.0,38.5373,38.5721,38.5287,38.5634,2236890.0
2019-12-13 11:40:00,44.37,44.39,44.34,44.35,2473804.0,38.5634,38.5808,38.5373,38.546,2473804.0
2019-12-13 11:45:00,44.34,44.4,44.34,44.38,1219622.0,38.5373,38.5895,38.5373,38.5721,1219622.0
2019-12-13 11:50:00,44.38,44.42,44.37,44.41,417669.0,38.5721,38.6069,38.5634,38.5982,417669.0
2019-12-13 11:55:00,44.41,44.46,44.4,44.46,810311.0,38.5982,38.6416,38.5895,38.6416,810311.0
2019-12-13 12:00:00,44.46,44.48,44.45,44.47,1123957.0,38.6416,38.659,38.6329,38.6503,1123957.0
2019-12-13 12:05:00,44.47,44.48,44.46,44.48,634977.0,38.6503,38.659,38.6416,38.659,634977.0
2019-12-13 12:10:00,44.48,44.49,44.46,44.48,616009.0,38.659,38.6677,38.6416,38.659,616009.0
2019-12-13 12:15:00,44.48,44.49,44.46,44.48,697221.0,38.659,38.6677,38.6416,38.659,697221.0
2019-12-13 12:20:00,44.48,44.49,44.46,44.48,975758.0,38.659,38.6677,38.6416,38.659,975758.0
2019-12-13 12:25:00,44.49,44.5,44.45,44.46,1550162.0,38.6677,38.6764,38.6329,38.6416,1550162.0
2019-12-13 12:30:00,44.46,44.46,44.44,44.46,853026.0,38.6416,38.6416,38.6243,38.6416,853026.0
2019-12-13 12:35:00,44.45,44.47,44.45,44.46,1247452.0,38.6329,38.6503,38.6329,38.6416,1247452.0
2019-12-13 12:40:00,44.46,44.48,44.46,44.46,451259.0,38.6416,38.659,38.6416,38.6416,451259.0
2019-12-13 12:45:00,44.46,44.47,44.45,44.46,913606.0,38.6416,38.6503,38.6329,38.6416,913606.0
2019-12-13 12:50:00,44.46,44.48,44.46,44.46,351509.0,38.6416,38.659,38.6416,38.6416,351509.0
2019-12-13 12:55:00,44.46,44.51,44.46,44.5,1013750.0,38.6416,38.6851,38.6416,38.6764,1013750.0
2019-12-13 13:00:00,44.5,44.53,44.49,44.53,901620.0,38.6764,38.7025,38.6677,38.7025,901620.0
2019-12-13 13:05:00,44.53,44.53,44.52,44.53,243112.0,38.7025,38.7025,38.6938,38.7025,243112.0
2019-12-13 13:10:00,44.53,44.53,44.5,44.5,742117.0,38.7025,38.7025,38.6764,38.6764,742117.0
2019-12-13 13:15:00,44.51,44.51,44.47,44.48,794387.0,38.6851,38.6851,38.6503,38.659,794387.0
2019-12-13 13:20:00,44.48,44.49,44.47,44.47,2005481.0,38.659,38.6677,38.6503,38.6503,2005481.0
2019-12-13 13:25:00,44.48,44.48,44.44,44.44,954676.0,38.659,38.659,38.6243,38.6243,954676.0
2019-12-13 13:30:00,44.44,44.46,44.43,44.46,1665529.0,38.6243,38.6416,38.6156,38.6416,1665529.0
2019-12-13 13:35:00,44.45,44.47,44.45,44.46,571223.0,38.6329,38.6503,38.6329,38.6416,571223.0
2019-12-13 13:40:00,44.46,44.47,44.45,44.45,251409.0,38.6416,38.6503,38.6329,38.6329,251409.0
2019-12-13 13:45:00,44.46,44.46,44.41,44.44,1903622.0,38.6416,38.6416,38.5982,38.6243,1903622.0
2019-12-13 13:50:00,44.44,44.48,44.43,44.45,2472770.0,38.6243,38.659,38.6156,38.6329,2472770.0
2019-12-13 13:55:00,44.45,44.46,44.43,44.46,3750085.0,38.6329,38.6416,38.6156,38.6416,3750085.0
2019-12-13 14:00:00,44.46,44.46,44.44,44.46,528256.0,38.6416,38.6416,38.6243,38.6416,528256.0
2019-12-13 14:05:00,44.46,44.47,44.45,44.47,742211.0,38.6416,38.6503,38.6329,38.6503,742211.0
2019-12-13 14:10:00,44.47,44.48,44.46,44.47,268257.0,38.6503,38.659,38.6416,38.6503,268257.0
2019-12-13 14:15:00,44.48,44.48,44.47,44.47,326174.0,38.659,38.659,38.6503,38.6503,326174.0
2019-12-13 14:20:00,44.48,44.49,44.47,44.48,245225.0,38.659,38.6677,38.6503,38.659,245225.0
2019-12-13 14:25:00,44.48,44.49,44.48,44.48,231692.0,38.659,38.6677,38.659,38.659,231692.0
2019-12-13 14:30:00,44.49,44.49,44.47,44.48,580114.0,38.6677,38.6677,38.6503,38.659,580114.0
2019-12-13 14:35:00,44.48,44.49,44.42,44.42,2325873.0,38.659,38.6677,38.6069,38.6069,2325873.0
2019-12-13 14:40:00,44.42,44.43,44.39,44.42,1931559.0,38.6069,38.6156,38.5808,38.6069,1931559.0
2019-12-13 14:45:00,44.41,44.42,44.41,44.41,282514.0,38.5982,38.6069,38.5982,38.5982,282514.0
2019-12-13 14:50:00,44.41,44.45,44.41,44.45,515118.0,38.5982,38.6329,38.5982,38.6329,515118.0
2019-12-13 14:55:00,44.45,44.45,44.43,44.44,693158.0,38.6329,38.6329,38.6156,38.6243,693158.0
2019-12-13 15:00:00,44.44,44.47,44.43,44.46,584142.0,38.6243,38.6503,38.6156,38.6416,584142.0
2019-12-13 15:05:00,44.46,44.47,44.43,44.44,1416734.0,38.6416,38.6503,38.6156,38.6243,1416734.0
2019-12-13 15:10:00,44.44,44.45,44.43,44.44,308762.0,38.6243,38.6329,38.6156,38.6243,308762.0
2019-12-13 15:15:00,44.44,44.45,44.43,44.43,430863.0,38.6243,38.6329,38.6156,38.6156,430863.0
2019-12-13 15:20:00,44.44,44.44,44.42,44.43,475961.0,38.6243,38.6243,38.6069,38.6156,475961.0
2019-12-13 15:25:00,44.44,44.44,44.41,44.43,734973.0,38.6243,38.6243,38.5982,38.6156,734973.0
2019-12-13 15:30:00,44.42,44.44,44.42,44.43,669500.0,38.6069,38.6243,38.6069,38.6156,669500.0
2019-12-13 15:35:00,44.43,44.43,44.41,44.41,1301130.0,38.6156,38.6156,38.5982,38.5982,1301130.0
2019-12-13 15:40:00,44.42,44.42,44.41,44.42,827366.0,38.6069,38.6069,38.5982,38.6069,827366.0
2019-12-13 15:45:00,44.41,44.42,44.41,44.41,772939.0,38.5982,38.6069,38.5982,38.5982,772939.0
2019-12-13 15:50:00,44.42,44.46,44.42,44.44,2777891.0,38.6069,38.6416,38.6069,38.6243,2777891.0
2019-12-13 15:55:00,44.44,44.45,44.41,44.41,5183803.0,38.6243,38.6329,38.5982,38.5982,5183803.0
2019-12-16 09:30:00,43.89,43.91,43.85,43.88,1664114.0,38.9542,38.972,38.9187,38.9454,1664114.0
2019-12-16 09:35:00,43.88,43.89,43.82,43.83,1379468.0,38.9454,38.9542,38.8921,38.901,1379468.0
2019-12-16 09:40:00,43.83,43.89,43.82,43.86,4314363.0,38.901,38.9542,38.8921,38.9276,4314363.0
2019-12-16 09:45:00,43.86,43.93,43.85,43.89,6636139.0,38.9276,38.9897,38.9187,38.9542,6636139.0
2019-12-16 09:50:00,43.9,43.95,43.88,43.91,6116312.0,38.9631,39.0075,38.9454,38.972,6116312.0
2019-12-16 09:55:00,43.9,43.94,43.89,43.89,7956740.0,38.9631,38.9986,38.9542,38.9542,7956740.0
2019-12-16 10:00:00,43.89,43.95,43.88,43.92,3168142.0,38.9542,39.0075,38.9454,38.9809,3168142.0
2019-12-16 10:05:00,43.92,43.94,43.91,43.93,1212912.0,38.9809,38.9986,38.972,38.9897,1212912.0
2019-12-16 10:10:00,43.93,43.94,43.92,43.94,1695486.0,38.9897,38.9986,38.9809,38.9986,1695486.0
2019-12-16 10:15:00,43.94,43.97,43.93,43.97,2186024.0,38.9986,39.0252,38.9897,39.0252,2186024.0
2019-12-16 10:20:00,43.96,43.98,43.95,43.97,1581694.0,39.0164,39.0341,39.0075,39.0252,1581694.0
2019-12-16 10:25:00,43.97,43.98,43.94,43.95,1296971.0,39.0252,39.0341,38.9986,39.0075,1296971.0
2019-12-16 10:30:00,43.95,43.96,43.95,43.96,414430.0,39.0075,39.0164,39.0075,39.0164,414430.0
2019-12-16 10:35:00,43.96,43.96,43.94,43.96,509592.0,39.0164,39.0164,38.9986,39.0164,509592.0
2019-12-16 10:40:00,43.95,43.98,43.95,43.97,1088763.0,39.0075,39.0341,39.0075,39.0252,1088763.0
2019-12-16 10:45:00,43.97,43.98,43.96,43.96,453986.0,39.0252,39.0341,39.0164,39.0164,453986.0
2019-12-16 10:50:00,43.96,43.97,43.96,43.96,327995.0,39.0164,39.0252,39.0164,39.0164,327995.0
2019-12-16 10:55:00,43.96,43.97,43.94,43.94,319535.0,39.0164,39.0252,38.9986,38.9986,319535.0
2019-12-16 11:00:00,43.94,43.95,43.93,43.95,287298.0,38.9986,39.0075,38.9897,39.0075,287298.0
2019-12-16 11:05:00,43.95,43.98,43.94,43.96,560498.0,39.0075,39.0341,38.9986,39.0164,560498.0
2019-12-16 11:10:00,43.96,43.98,43.95,43.97,829371.0,39.0164,39.0341,39.0075,39.0252,829371.0
2019-12-16 11:15:00,43.97,43.98,43.96,43.97,1020109.0,39.0252,39.0341,39.0164,39.0252,1020109.0
2019-12-16 11:20:00,43.97,43.98,43.96,43.96,261149.0,39.0252,39.0341,39.0164,39.0164,261149.0
2019-12-16 11:25:00,43.97,43.97,43.95,43.96,382165.0,39.0252,39.0252,39.0075,39.0164,382165.0
2019-12-16 11:30:00,43.96,43.97,43.96,43.97,433950.0,39.0164,39.0252,39.0164,39.0252,433950.0
2019-12-16 11:35:00,43.97,43.97,43.95,43.97,422274.0,39.0252,39.0252,39.0075,39.0252,422274.0
2019-12-16 11:40:00,43.96,43.97,43.95,43.96,223495.0,39.0164,39.0252,39.0075,39.0164,223495.0
2019-12-16 11:45:00,43.96,43.96,43.95,43.96,122918.0,39.0164,39.0164,39.0075,39.0164,122918.0
2019-12-16 11:50:00,43.96,43.97,43.95,43.97,277438.0,39.0164,39.0252,39.0075,39.0252,277438.0
2019-12-16 11:55:00,43.97,43.97,43.95,43.96,239334.0,39.0252,39.0252,39.0075,39.0164,239334.0
2019-12-16 12:00:00,43.96,43.97,43.95,43.97,237091.0,39.0164,39.0252,39.0075,39.0252,237091.0
2019-12-16 12:05:00,43.97,43.98,43.96,43.97,319230.0,39.0252,39.0341,39.0164,39.0252,319230.0
2019-12-16 12:10:00,43.98,43.99,43.97,43.98,99647.0,39.0341,39.043,39.0252,39.0341,99647.0
2019-12-16 12:15:00,43.98,43.99,43.98,43.98,57919.0,39.0341,39.043,39.0341,39.0341,57919.0
2019-12-16 12:20:00,43.98,43.99,43.98,43.98,97049.0,39.0341,39.043,39.0341,39.0341,97049.0
2019-12-16 12:25:00,43.99,43.99,43.98,43.98,76002.0,39.043,39.043,39.0341,39.0341,76002.0
2019-12-16 12:30:00,43.98,43.99,43.98,43.99,148803.0,39.0341,39.043,39.0341,39.043,148803.0
2019-12-16 12:35:00,43.98,44.01,43.98,44.01,238734.0,39.0341,39.0607,39.0341,39.0607,238734.0
2019-12-16 12:40:00,44.0,44.0,43.98,43.98,121656.0,39.0519,39.0519,39.0341,39.0341,121656.0
2019-12-16 12:45:00,43.98,43.99,43.96,43.97,268889.0,39.0341,39.043,39.0164,39.0252,268889.0
2019-12-16 12:50:00,43.97,43.98,43.96,43.97,416027.0,39.0252,39.0341,39.0164,39.0252,416027.0
2019-12-16 12:55:00,43.97,43.98,43.95,43.96,1473073.0,39.0252,39.0341,39.0075,39.0164,1473073.0
2019-12-16 13:00:00,43.95,43.96,43.95,43.96,1289257.0,39.0075,39.0164,39.0075,39.0164,1289257.0
2019-12-16 13:05:00,43.96,43.96,43.95,43.95,1235380.0,39.0164,39.0164,39.0075,39.0075,1235380.0
2019-12-16 13:10:00,43.95,43.96,43.94,43.95,229188.0,39.0075,39.0164,38.9986,39.0075,229188.0
2019-12-16 13:15:00,43.95,43.95,43.94,43.94,157588.0,39.0075,39.0075,38.9986,38.9986,157588.0
2019-12-16 13:20:00,43.95,43.95,43.94,43.94,180049.0,39.0075,39.0075,38.9986,38.9986,180049.0
2019-12-16 13:25:00,43.95,43.96,43.94,43.95,399799.0,39.0075,39.0164,38.9986,39.0075,399799.0
2019-12-16 13:30:00,43.95,43.96,43.94,43.95,316324.0,39.0075,39.0164,38.9986,39.0075,316324.0
2019-12-16 13:35:00,43.94,43.95,43.93,43.94,147454.0,38.9986,39.0075,38.9897,38.9986,147454.0
2019-12-16 13:40:00,43.94,43.97,43.93,43.97,1083401.0,38.9986,39.0252,38.9897,39.0252,1083401.0
2019-12-16 13:45:00,43.96,43.97,43.96,43.97,301722.0,39.0164,39.0252,39.0164,39.0252,301722.0
2019-12-16 13:50:00,43.97,43.98,43.96,43.98,474381.0,39.0252,39.0341,39.0164,39.0341,474381.0
2019-12-16 13:55:00,43.98,43.98,43.96,43.98,295485.0,39.0341,39.0341,39.0164,39.0341,295485.0
2019-12-16 14:00:00,43.98,43.98,43.96,43.96,149639.0,39.0341,39.0341,39.0164,39.0164,149639.0
2019-12-16 14:05:00,43.96,43.97,43.94,43.95,668056.0,39.0164,39.0252,38.9986,39.0075,668056.0
2019-12-16 14:10:00,43.95,43.95,43.93,43.94,153888.0,39.0075,39.0075,38.9897,38.9986,153888.0
2019-12-16 14:15:00,43.94,43.94,43.93,43.94,149394.0,38.9986,38.9986,38.9897,38.9986,149394.0
2019-12-16 14:20:00,43.94,43.94,43.93,43.93,61719.0,38.9986,38.9986,38.9897,38.9897,61719.0
2019-12-16 14:25:00,43.93,43.94,43.92,43.92,114527.0,38.9897,38.9986,38.9809,38.9809,114527.0
2019-12-16 14:30:00,43.93,43.93,43.92,43.92,70662.0,38.9897,38.9897,38.9809,38.9809,70662.0
2019-12-16 14:35:00,43.93,43.93,43.92,43.92,110563.0,38.9897,38.9897,38.9809,38.9809,110563.0
2019-12-16 14:40:00,43.93,43.93,43.92,43.92,91892.0,38.9897,38.9897,38.9809,38.9809,91892.0
2019-12-16 14:45:00,43.92,43.93,43.92,43.92,90985.0,38.9809,38.9897,38.9809,38.9809,90985.0
2019-12-16 14:50:00,43.92,43.93,43.91,43.91,88673.0,38.9809,38.9897,38.972,38.972,88673.0
2019-12-16 14:55:00,43.91,43.92,43.91,43.92,169465.0,38.972,38.9809,38.972,38.9809,169465.0
2019-12-16 15:00:00,43.91,43.92,43.91,43.91,195623.0,38.972,38.9809,38.972,38.972,195623.0
2019-12-16 15:05:00,43.91,43.92,43.91,43.91,43720.0,38.972,38.9809,38.972,38.972,43720.0
2019-12-16 15:10:00,43.91,43.92,43.9,43.91,300523.0,38.972,38.9809,38.9631,38.972,300523.0
2019-12-16 15:15:00,43.91,43.92,43.9,43.9,153110.0,38.972,38.9809,38.9631,38.9631,153110.0
2019-12-16 15:20:00,43.91,43.91,43.89,43.9,142599.0,38.972,38.972,38.9542,38.9631,142599.0
2019-12-16 15:25:00,43.9,43.9,43.88,43.89,485737.0,38.9631,38.9631,38.9454,38.9542,485737.0
2019-12-16 15:30:00,43.88,43.89,43.87,43.89,486604.0,38.9454,38.9542,38.9365,38.9542,486604.0
2019-12-16 15:35:00,43.89,43.89,43.88,43.88,164218.0,38.9542,38.9542,38.9454,38.9454,164218.0
2019-12-16 15:40:00,43.88,43.89,43.87,43.88,322270.0,38.9454,38.9542,38.9365,38.9454,322270.0
2019-12-16 15:45:00,43.87,43.88,43.85,43.85,555263.0,38.9365,38.9454,38.9187,38.9187,555263.0
2019-12-16 15:50:00,43.86,43.87,43.84,43.84,1363597.0,38.9276,38.9365,38.9099,38.9099,1363597.0
2019-12-16 15:55:00,43.85,43.87,43.82,43.86,3328406.0,38.9187,38.9365,38.8921,38.9276,3328406.0
2019-12-17 09:30:00,44.2,44.22,44.13,44.14,4897951.0,39.2294,39.2471,39.1672,39.1761,4897951.0
2019-12-17 09:35:00,44.15,44.22,44.14,44.2,1035166.0,39.185,39.2471,39.1761,39.2294,1035166.0
2019-12-17 09:40:00,44.19,44.2,44.14,44.16,573617.0,39.2205,39.2294,39.1761,39.1939,573617.0
2019-12-17 09:45:00,44.16,44.17,44.12,44.14,909172.0,39.1939,39.2027,39.1584,39.1761,909172.0
2019-12-17 09:50:00,44.13,44.15,44.13,44.15,914191.0,39.1672,39.185,39.1672,39.185,914191.0
2019-12-17 09:55:00,44.15,44.16,44.13,44.15,429789.0,39.185,39.1939,39.1672,39.185,429789.0
2019-12-17 10:00:00,44.15,44.18,44.14,44.16,3740930.0,39.185,39.2116,39.1761,39.1939,3740930.0
2019-12-17 10:05:00,44.16,44.18,44.13,44.18,1790356.0,39.1939,39.2116,39.1672,39.2116,1790356.0
2019-12-17 10:10:00,44.18,44.2,44.17,44.19,653163.0,39.2116,39.2294,39.2027,39.2205,653163.0
2019-12-17 10:15:00,44.2,44.22,44.17,44.2,503278.0,39.2294,39.2471,39.2027,39.2294,503278.0
2019-12-17 10:20:00,44.2,44.21,44.17,44.2,213865.0,39.2294,39.2382,39.2027,39.2294,213865.0
2019-12-17 10:25:00,44.2,44.21,44.19,44.19,473637.0,39.2294,39.2382,39.2205,39.2205,473637.0
2019-12-17 10:30:00,44.19,44.21,44.18,44.2,499213.0,39.2205,39.2382,39.2116,39.2294,499213.0
2019-12-17 10:35:00,44.2,44.21,44.19,44.2,186388.0,39.2294,39.2382,39.2205,39.2294,186388.0
2019-12-17 10:40:00,44.21,44.21,44.19,44.2,146942.0,39.2382,39.2382,39.2205,39.2294,146942.0
2019-12-17 10:45:00,44.2,44.22,44.19,44.21,403161.0,39.2294,39.2471,39.2205,39.2382,403161.0
2019-12-17 10:50:00,44.22,44.22,44.19,44.21,492013.0,39.2471,39.2471,39.2205,39.2382,492013.0
2019-12-17 10:55:00,44.21,44.23,44.19,44.21,1564246.0,39.2382,39.256,39.2205,39.2382,1564246.0
2019-12-17 11:00:00,44.21,44.24,44.21,44.22,609060.0,39.2382,39.2649,39.2382,39.2471,609060.0
2019-12-17 11:05:00,44.21,44.22,44.2,44.21,286718.0,39.2382,39.2471,39.2294,39.2382,286718.0
2019-12-17 11:10:00,44.21,44.21,44.19,44.2,250808.0,39.2382,39.2382,39.2205,39.2294,250808.0
2019-12-17 11:15:00,44.2,44.23,44.2,44.23,1808151.0,39.2294,39.256,39.2294,39.256,1808151.0
2019-12-17 11:20:00,44.23,44.23,44.21,44.21,277172.0,39.256,39.256,39.2382,39.2382,277172.0
2019-12-17 11:25:00,44.21,44.22,44.2,44.21,375162.0,39.2382,39.2471,39.2294,39.2382,375162.0
2019-12-17 11:30:00,44.21,44.21,44.19,44.21,487761.0,39.2382,39.2382,39.2205,39.2382,487761.0
2019-12-17 11:35:00,44.21,44.23,44.2,44.22,425365.0,39.2382,39.256,39.2294,39.2471,425365.0
2019-12-17 11:40:00,44.22,44.23,44.2,44.21,527855.0,39.2471,39.256,39.2294,39.2382,527855.0
2019-12-17 11:45:00,44.21,44.22,44.2,44.21,516043.0,39.2382,39.2471,39.2294,39.2382,516043.0
2019-12-17 11:50:00,44.21,44.23,44.2,44.23,423390.0,39.2382,39.256,39.2294,39.256,423390.0
2019-12-17 11:55:00,44.23,44.23,44.21,44.23,292811.0,39.256,39.256,39.2382,39.256,292811.0
2019-12-17 12:00:00,44.23,44.23,44.22,44.23,136106.0,39.256,39.256,39.2471,39.256,136106.0
2019-12-17 12:05:00,44.23,44.24,44.22,44.23,481891.0,39.256,39.2649,39.2471,39.256,481891.0
2019-12-17 12:10:00,44.22,44.23,44.21,44.23,373757.0,39.2471,39.256,39.2382,39.256,373757.0
2019-12-17 12:15:00,44.23,44.24,44.22,44.23,395273.0,39.256,39.2649,39.2471,39.256,395273.0
2019-12-17 12:20:00,44.23,44.24,44.22,44.22,637094.0,39.256,39.2649,39.2471,39.2471,637094.0
2019-12-17 12:25:00,44.23,44.24,44.22,44.23,1045180.0,39.256,39.2649,39.2471,39.256,1045180.0
2019-12-17 12:30:00,44.23,44.24,44.23,44.23,225017.0,39.256,39.2649,39.256,39.256,225017.0
2019-12-17 12:35:00,44.23,44.24,44.23,44.23,624587.0,39.256,39.2649,39.256,39.256,624587.0
2019-12-17 12:40:00,44.23,44.24,44.22,44.23,812631.0,39.256,39.2649,39.2471,39.256,812631.0
2019-12-17 12:45:00,44.23,44.24,44.23,44.23,228438.0,39.256,39.2649,39.256,39.256,228438.0
2019-12-17 12:50:00,44.23,44.24,44.22,44.23,469313.0,39.256,39.2649,39.2471,39.256,469313.0
2019-12-17 12:55:00,44.23,44.25,44.23,44.24,632350.0,39.256,39.2737,39.256,39.2649,632350.0
2019-12-17 13:00:00,44.24,44.25,44.22,44.23,292592.0,39.2649,39.2737,39.2471,39.256,292592.0
2019-12-17 13:05:00,44.23,44.23,44.22,44.22,171736.0,39.256,39.256,39.2471,39.2471,171736.0
2019-12-17 13:10:00,44.23,44.23,44.22,44.23,658601.0,39.256,39.256,39.2471,39.256,658601.0
2019-12-17 13:15:00,44.22,44.24,44.22,44.23,820905.0,39.2471,39.2649,39.2471,39.256,820905.0
2019-12-17 13:20:00,44.22,44.23,44.22,44.23,367130.0,39.2471,39.256,39.2471,39.256,367130.0
2019-12-17 13:25:00,44.23,44.23,44.22,44.22,159706.0,39.256,39.256,39.2471,39.2471,159706.0
2019-12-17 13:30:00,44.23,44.23,44.22,44.22,196242.0,39.256,39.256,39.2471,39.2471,196242.0
2019-12-17 13:35:00,44.22,44.23,44.22,44.22,117467.0,39.2471,39.256,39.2471,39.2471,117467.0
2019-12-17 13:40:00,44.23,44.24,44.22,44.23,291422.0,39.256,39.2649,39.2471,39.256,291422.0
2019-12-17 13:45:00,44.23,44.24,44.19,44.21,1186555.0,39.256,39.2649,39.2205,39.2382,1186555.0
2019-12-17 13:50:00,44.21,44.23,44.2,44.23,1467443.0,39.2382,39.256,39.2294,39.256,1467443.0
2019-12-17 13:55:00,44.23,44.23,44.22,44.23,593945.0,39.256,39.256,39.2471,39.256,593945.0
2019-12-17 14:00:00,44.23,44.23,44.19,44.21,713172.0,39.256,39.256,39.2205,39.2382,713172.0
2019-12-17 14:05:00,44.22,44.22,44.21,44.22,389176.0,39.2471,39.2471,39.2382,39.2471,389176.0
2019-12-17 14:10:00,44.22,44.23,44.21,44.22,377985.0,39.2471,39.256,39.2382,39.2471,377985.0
2019-12-17 14:15:00,44.22,44.24,44.22,44.23,617879.0,39.2471,39.2649,39.2471,39.256,617879.0
2019-12-17 14:20:00,44.23,44.25,44.22,44.25,1282669.0,39.256,39.2737,39.2471,39.2737,1282669.0
2019-12-17 14:25:00,44.25,44.29,44.24,44.27,1013548.0,39.2737,39.3092,39.2649,39.2915,1013548.0
2019-12-17 14:30:00,44.28,44.29,44.27,44.29,420692.0,39.3004,39.3092,39.2915,39.3092,420692.0
2019-12-17 14:35:00,44.29,44.3,44.28,44.3,136350.0,39.3092,39.3181,39.3004,39.3181,136350.0
2019-12-17 14:40:00,44.3,44.31,44.29,44.3,275340.0,39.3181,39.327,39.3092,39.3181,275340.0
2019-12-17 14:45:00,44.3,44.31,44.29,44.29,348284.0,39.3181,39.327,39.3092,39.3092,348284.0
2019-12-17 14:50:00,44.29,44.3,44.28,44.29,902169.0,39.3092,39.3181,39.3004,39.3092,902169.0
2019-12-17 14:55:00,44.29,44.3,44.28,44.29,275192.0,39.3092,39.3181,39.3004,39.3092,275192.0
2019-12-17 15:00:00,44.28,44.29,44.26,44.26,397500.0,39.3004,39.3092,39.2826,39.2826,397500.0
2019-12-17 15:05:00,44.26,44.28,44.26,44.26,331882.0,39.2826,39.3004,39.2826,39.2826,331882.0
2019-12-17 15:10:00,44.27,44.28,44.26,44.27,221816.0,39.2915,39.3004,39.2826,39.2915,221816.0
2019-12-17 15:15:00,44.27,44.3,44.27,44.3,485560.0,39.2915,39.3181,39.2915,39.3181,485560.0
2019-12-17 15:20:00,44.3,44.3,44.29,44.3,462710.0,39.3181,39.3181,39.3092,39.3181,462710.0
2019-12-17 15:25:00,44.3,44.3,44.29,44.29,184166.0,39.3181,39.3181,39.3092,39.3092,184166.0
2019-12-17 15:30:00,44.29,44.3,44.29,44.3,261214.0,39.3092,39.3181,39.3092,39.3181,261214.0
2019-12-17 15:35:00,44.29,44.31,44.29,44.3,454465.0,39.3092,39.327,39.3092,39.3181,454465.0
2019-12-17 15:40:00,44.3,44.31,44.3,44.3,860262.0,39.3181,39.327,39.3181,39.3181,860262.0
2019-12-17 15:45:00,44.3,44.31,44.27,44.27,886136.0,39.3181,39.327,39.2915,39.2915,886136.0
2019-12-17 15:50:00,44.27,44.3,44.27,44.28,3135101.0,39.2915,39.3181,39.2915,39.3004,3135101.0
2019-12-17 15:55:00,44.27,44.29,44.25,44.26,4226423.0,39.2915,39.3092,39.2737,39.2826,4226423.0
2019-12-18 09:30:00,44.46,44.47,44.43,44.44,1258094.0,39.4601,39.469,39.4335,39.4424,1258094.0
2019-12-18 09:35:00,44.44,44.48,44.43,44.47,530997.0,39.4424,39.4779,39.4335,39.469,530997.0
2019-12-18 09:40:00,44.47,44.49,44.44,44.48,734500.0,39.469,39.4868,39.4424,39.4779,734500.0
2019-12-18 09:45:00,44.48,44.48,44.44,44.45,2121546.0,39.4779,39.4779,39.4424,39.4513,2121546.0
2019-12-18 09:50:00,44.44,44.46,44.43,44.45,1970915.0,39.4424,39.4601,39.4335,39.4513,1970915.0
2019-12-18 09:55:00,44.45,44.46,44.42,44.43,1071333.0,39.4513,39.4601,39.4246,39.4335,1071333.0
2019-12-18 10:00:00,44.43,44.44,44.41,44.42,2376277.0,39.4335,39.4424,39.4158,39.4246,2376277.0
2019-12-18 10:05:00,44.42,44.44,44.42,44.43,425291.0,39.4246,39.4424,39.4246,39.4335,425291.0
2019-12-18 10:10:00,44.42,44.44,44.41,44.44,2134454.0,39.4246,39.4424,39.4158,39.4424,2134454.0
2019-12-18 10:15:00,44.43,44.45,44.43,44.44,481906.0,39.4335,39.4513,39.4335,39.4424,481906.0
2019-12-18 10:20:00,44.45,44.45,44.43,44.45,656824.0,39.4513,39.4513,39.4335,39.4513,656824.0
2019-12-18 10:25:00,44.45,44.45,44.43,44.44,379477.0,39.4513,39.4513,39.4335,39.4424,379477.0
2019-12-18 10:30:00,44.44,44.46,44.43,44.46,899183.0,39.4424,39.4601,39.4335,39.4601,899183.0
2019-12-18 10:35:00,44.46,44.47,44.45,44.47,238617.0,39.4601,39.469,39.4513,39.469,238617.0
2019-12-18 10:40:00,44.46,44.47,44.44,44.45,994688.0,39.4601,39.469,39.4424,39.4513,994688.0
2019-12-18 10:45:00,44.45,44.46,44.44,44.46,170670.0,39.4513,39.4601,39.4424,39.4601,170670.0
2019-12-18 10:50:00,44.46,44.47,44.45,44.47,651715.0,39.4601,39.469,39.4513,39.469,651715.0
2019-12-18 10:55:00,44.47,44.48,44.44,44.45,1751036.0,39.469,39.4779,39.4424,39.4513,1751036.0
2019-12-18 11:00:00,44.45,44.45,44.42,44.43,3364728.0,39.4513,39.4513,39.4246,39.4335,3364728.0
2019-12-18 11:05:00,44.43,44.43,44.39,44.4,1225214.0,39.4335,39.4335,39.398,39.4069,1225214.0
2019-12-18 11:10:00,44.4,44.41,44.38,44.4,597942.0,39.4069,39.4158,39.3891,39.4069,597942.0
2019-12-18 11:15:00,44.41,44.43,44.4,44.43,373442.0,39.4158,39.4335,39.4069,39.4335,373442.0
2019-12-18 11:20:00,44.42,44.43,44.41,44.41,273652.0,39.4246,39.4335,39.4158,39.4158,273652.0
2019-12-18 11:25:00,44.41,44.42,44.38,44.39,420959.0,39.4158,39.4246,39.3891,39.398,420959.0
2019-12-18 11:30:00,44.39,44.4,44.38,44.39,348082.0,39.398,39.4069,39.3891,39.398,348082.0
2019-12-18 11:35:00,44.39,44.39,44.37,44.39,254448.0,39.398,39.398,39.3802,39.398,254448.0
2019-12-18 11:40:00,44.39,44.39,44.37,44.37,191340.0,39.398,39.398,39.3802,39.3802,191340.0
2019-12-18 11:45:00,44.37,44.39,44.37,44.38,142771.0,39.3802,39.398,39.3802,39.3891,142771.0
2019-12-18 11:50:00,44.39,44.39,44.36,44.37,167521.0,39.398,39.398,39.3714,39.3802,167521.0
2019-12-18 11:55:00,44.37,44.39,44.36,44.38,263880.0,39.3802,39.398,39.3714,39.3891,263880.0
2019-12-18 12:00:00,44.39,44.4,44.37,44.39,503947.0,39.398,39.4069,39.3802,39.398,503947.0
2019-12-18 12:05:00,44.39,44.41,44.39,44.4,570848.0,39.398,39.4158,39.398,39.4069,570848.0
2019-12-18 12:10:00,44.4,44.4,44.38,44.4,114387.0,39.4069,39.4069,39.3891,39.4069,114387.0
2019-12-18 12:15:00,44.4,44.4,44.38,44.39,202875.0,39.4069,39.4069,39.3891,39.398,202875.0
2019-12-18 12:20:00,44.39,44.4,44.38,44.4,108270.0,39.398,39.4069,39.3891,39.4069,108270.0
2019-12-18 12:25:00,44.4,44.41,44.39,44.41,70211.0,39.4069,39.4158,39.398,39.4158,70211.0
2019-12-18 12:30:00,44.41,44.41,44.4,44.41,126003.0,39.4158,39.4158,39.4069,39.4158,126003.0
2019-12-18 12:35:00,44.41,44.41,44.4,44.41,64054.0,39.4158,39.4158,39.4069,39.4158,64054.0
2019-12-18 12:40:00,44.41,44.41,44.4,44.4,125576.0,39.4158,39.4158,39.4069,39.4069,125576.0
2019-12-18 12:45:00,44.41,44.41,44.39,44.41,1009167.0,39.4158,39.4158,39.398,39.4158,1009167.0
2019-12-18 12:50:00,44.41,44.42,44.4,44.41,548851.0,39.4158,39.4246,39.4069,39.4158,548851.0
2019-12-18 12:55:00,44.41,44.43,44.41,44.43,226322.0,39.4158,39.4335,39.4158,39.4335,226322.0
2019-12-18 13:00:00,44.43,44.45,44.42,44.45,85223.0,39.4335,39.4513,39.4246,39.4513,85223.0
2019-12-18 13:05:00,44.45,44.45,44.44,44.44,192845.0,39.4513,39.4513,39.4424,39.4424,192845.0
2019-12-18 13:10:00,44.44,44.46,44.44,44.46,253161.0,39.4424,39.4601,39.4424,39.4601,253161.0
2019-12-18 13:15:00,44.46,44.46,44.45,44.46,56644.0,39.4601,39.4601,39.4513,39.4601,56644.0
2019-12-18 13:20:00,44.46,44.47,44.45,44.47,353850.0,39.4601,39.469,39.4513,39.469,353850.0
2019-12-18 13:25:00,44.47,44.49,44.46,44.47,1241279.0,39.469,39.4868,39.4601,39.469,1241279.0
2019-12-18 13:30:00,44.47,44.47,44.46,44.47,104626.0,39.469,39.469,39.4601,39.469,104626.0
2019-12-18 13:35:00,44.47,44.48,44.46,44.47,215862.0,39.469,39.4779,39.4601,39.469,215862.0
2019-12-18 13:40:00,44.47,44.48,44.46,44.48,48987.0,39.469,39.4779,39.4601,39.4779,48987.0
2019-12-18 13:45:00,44.48,44.48,44.47,44.48,72337.0,39.4779,39.4779,39.469,39.4779,72337.0
2019-12-18 13:50:00,44.47,44.48,44.47,44.48,92091.0,39.469,39.4779,39.469,39.4779,92091.0
2019-12-18 13:55:00,44.48,44.48,44.47,44.48,150883.0,39.4779,39.4779,39.469,39.4779,150883.0
2019-12-18 14:00:00,44.48,44.5,44.47,44.5,608655.0,39.4779,39.4956,39.469,39.4956,608655.0
2019-12-18 14:05:00,44.49,44.5,44.48,44.5,477676.0,39.4868,39.4956,39.4779,39.4956,477676.0
2019-12-18 14:10:00,44.5,44.5,44.49,44.5,66791.0,39.4956,39.4956,39.4868,39.4956,66791.0
2019-12-18 14:15:00,44.5,44.5,44.46,44.47,1892322.0,39.4956,39.4956,39.4601,39.469,1892322.0
2019-12-18 14:20:00,44.47,44.48,44.46,44.48,413339.0,39.469,39.4779,39.4601,39.4779,413339.0
2019-12-18 14:25:00,44.48,44.49,44.47,44.48,162867.0,39.4779,39.4868,39.469,39.4779,162867.0
2019-12-18 14:30:00,44.48,44.49,44.46,44.49,713522.0,39.4779,39.4868,39.4601,39.4868,713522.0
2019-12-18 14:35:00,44.49,44.49,44.48,44.49,274381.0,39.4868,39.4868,39.4779,39.4868,274381.0
2019-12-18 14:40:00,44.49,44.5,44.48,44.49,186869.0,39.4868,39.4956,39.4779,39.4868,186869.0
2019-12-18 14:45:00,44.49,44.5,44.48,44.49,224323.0,39.4868,39.4956,39.4779,39.4868,224323.0
2019-12-18 14:50:00,44.5,44.5,44.49,44.49,230083.0,39.4956,39.4956,39.4868,39.4868,230083.0
2019-12-18 14:55:00,44.49,44.49,44.47,44.47,213969.0,39.4868,39.4868,39.469,39.469,213969.0
2019-12-18 15:00:00,44.48,44.49,44.48,44.48,181249.0,39.4779,39.4868,39.4779,39.4779,181249.0
2019-12-18 15:05:00,44.48,44.5,44.48,44.5,157572.0,39.4779,39.4956,39.4779,39.4956,157572.0
2019-12-18 15:10:00,44.5,44.5,44.48,44.48,255482.0,39.4956,39.4956,39.4779,39.4779,255482.0
2019-12-18 15:15:00,44.48,44.49,44.47,44.47,572013.0,39.4779,39.4868,39.469,39.469,572013.0
2019-12-18 15:20:00,44.48,44.48,44.46,44.46,146098.0,39.4779,39.4779,39.4601,39.4601,146098.0
2019-12-18 15:25:00,44.47,44.48,44.47,44.47,223802.0,39.469,39.4779,39.469,39.469,223802.0
2019-12-18 15:30:00,44.47,44.48,44.46,44.47,402919.0,39.469,39.4779,39.4601,39.469,402919.0
2019-12-18 15:35:00,44.47,44.48,44.46,44.48,243614.0,39.469,39.4779,39.4601,39.4779,243614.0
2019-12-18 15:40:00,44.47,44.49,44.47,44.48,380090.0,39.469,39.4868,39.469,39.4779,380090.0
2019-12-18 15:45:00,44.48,44.49,44.47,44.48,608903.0,39.4779,39.4868,39.469,39.4779,608903.0
2019-12-18 15:50:00,44.48,44.51,44.48,44.5,1623512.0,39.4779,39.5045,39.4779,39.4956,1623512.0
2019-12-18 15:55:00,44.5,44.51,44.47,44.5,3643165.0,39.4956,39.5045,39.469,39.4956,3643165.0
2019-12-19 09:30:00,44.36,44.4,44.34,44.36,1826952.0,39.3714,39.4069,39.3536,39.3714,1826952.0
2019-12-19 09:35:00,44.36,44.37,44.33,44.35,969800.0,39.3714,39.3802,39.3447,39.3625,969800.0
2019-12-19 09:40:00,44.35,44.37,44.35,44.37,418667.0,39.3625,39.3802,39.3625,39.3802,418667.0
2019-12-19 09:45:00,44.37,44.39,44.36,44.37,1499865.0,39.3802,39.398,39.3714,39.3802,1499865.0
2019-12-19 09:50:00,44.37,44.38,44.36,44.37,777134.0,39.3802,39.3891,39.3714,39.3802,777134.0
2019-12-19 09:55:00,44.38,44.38,44.36,44.37,389970.0,39.3891,39.3891,39.3714,39.3802,389970.0
2019-12-19 10:00:00,44.37,44.38,44.36,44.38,293638.0,39.3802,39.3891,39.3714,39.3891,293638.0
2019-12-19 10:05:00,44.37,44.38,44.34,44.35,766260.0,39.3802,39.3891,39.3536,39.3625,766260.0
2019-12-19 10:10:00,44.36,44.36,44.35,44.35,199701.0,39.3714,39.3714,39.3625,39.3625,199701.0
2019-12-19 10:15:00,44.36,44.36,44.34,44.34,616678.0,39.3714,39.3714,39.3536,39.3536,616678.0
2019-12-19 10:20:00,44.34,44.36,44.33,44.34,1047998.0,39.3536,39.3714,39.3447,39.3536,1047998.0
2019-12-19 10:25:00,44.34,44.39,44.33,44.39,492513.0,39.3536,39.398,39.3447,39.398,492513.0
2019-12-19 10:30:00,44.39,44.4,44.37,44.38,294392.0,39.398,39.4069,39.3802,39.3891,294392.0
2019-12-19 10:35:00,44.38,44.4,44.37,44.39,846833.0,39.3891,39.4069,39.3802,39.398,846833.0
2019-12-19 10:40:00,44.39,44.4,44.38,44.39,1283337.0,39.398,39.4069,39.3891,39.398,1283337.0
2019-12-19 10:45:00,44.39,44.42,44.39,44.41,418114.0,39.398,39.4246,39.398,39.4158,418114.0
2019-12-19 10:50:00,44.41,44.42,44.4,44.41,223598.0,39.4158,39.4246,39.4069,39.4158,223598.0
2019-12-19 10:55:00,44.41,44.42,44.39,44.4,181860.0,39.4158,39.4246,39.398,39.4069,181860.0
2019-12-19 11:00:00,44.4,44.42,44.39,44.41,374131.0,39.4069,39.4246,39.398,39.4158,374131.0
2019-12-19 11:05:00,44.41,44.43,44.41,44.41,237604.0,39.4158,39.4335,39.4158,39.4158,237604.0
2019-12-19 11:10:00,44.41,44.42,44.4,44.41,533555.0,39.4158,39.4246,39.4069,39.4158,533555.0
2019-12-19 11:15:00,44.41,44.44,44.4,44.44,463903.0,39.4158,39.4424,39.4069,39.4424,463903.0
2019-12-19 11:20:00,44.44,44.45,44.43,44.44,618901.0,39.4424,39.4513,39.4335,39.4424,618901.0
2019-12-19 11:25:00,44.45,44.47,44.44,44.46,359553.0,39.4513,39.469,39.4424,39.4601,359553.0
2019-12-19 11:30:00,44.46,44.49,44.45,44.48,2501732.0,39.4601,39.4868,39.4513,39.4779,2501732.0
2019-12-19 11:35:00,44.48,44.51,44.48,44.5,2201334.0,39.4779,39.5045,39.4779,39.4956,2201334.0
2019-12-19 11:40:00,44.5,44.5,44.47,44.48,505443.0,39.4956,39.4956,39.469,39.4779,505443.0
2019-12-19 11:45:00,44.49,44.49,44.48,44.48,224294.0,39.4868,39.4868,39.4779,39.4779,224294.0
2019-12-19 11:50:00,44.48,44.49,44.48,44.48,199274.0,39.4779,39.4868,39.4779,39.4779,199274.0
2019-12-19 11:55:00,44.49,44.49,44.47,44.48,255323.0,39.4868,39.4868,39.469,39.4779,255323.0
2019-12-19 12:00:00,44.48,44.49,44.47,44.48,277023.0,39.4779,39.4868,39.469,39.4779,277023.0
2019-12-19 12:05:00,44.48,44.49,44.47,44.49,586070.0,39.4779,39.4868,39.469,39.4868,586070.0
2019-12-19 12:10:00,44.49,44.49,44.47,44.48,50465.0,39.4868,39.4868,39.469,39.4779,50465.0
2019-12-19 12:15:00,44.48,44.49,44.47,44.49,107648.0,39.4779,39.4868,39.469,39.4868,107648.0
2019-12-19 12:20:00,44.49,44.49,44.48,44.49,98314.0,39.4868,39.4868,39.4779,39.4868,98314.0
2019-12-19 12:25:00,44.49,44.49,44.48,44.48,123906.0,39.4868,39.4868,39.4779,39.4779,123906.0
2019-12-19 12:30:00,44.48,44.49,44.46,44.47,220911.0,39.4779,39.4868,39.4601,39.469,220911.0
2019-12-19 12:35:00,44.46,44.48,44.46,44.47,134598.0,39.4601,39.4779,39.4601,39.469,134598.0
2019-12-19 12:40:00,44.47,44.47,44.45,44.46,482764.0,39.469,39.469,39.4513,39.4601,482764.0
2019-12-19 12:45:00,44.46,44.46,44.45,44.46,38391.0,39.4601,39.4601,39.4513,39.4601,38391.0
2019-12-19 12:50:00,44.46,44.47,44.45,44.46,163704.0,39.4601,39.469,39.4513,39.4601,163704.0
2019-12-19 12:55:00,44.46,44.47,44.46,44.46,86735.0,39.4601,39.469,39.4601,39.4601,86735.0
2019-12-19 13:00:00,44.46,44.47,44.44,44.45,241990.0,39.4601,39.469,39.4424,39.4513,241990.0
2019-12-19 13:05:00,44.45,44.47,44.44,44.46,277382.0,39.4513,39.469,39.4424,39.4601,277382.0
2019-12-19 13:10:00,44.46,44.48,44.46,44.48,179339.0,39.4601,39.4779,39.4601,39.4779,179339.0
2019-12-19 13:15:00,44.47,44.49,44.47,44.48,547246.0,39.469,39.4868,39.469,39.4779,547246.0
2019-12-19 13:20:00,44.48,44.49,44.47,44.48,193700.0,39.4779,39.4868,39.469,39.4779,193700.0
2019-12-19 13:25:00,44.49,44.5,44.48,44.5,151305.0,39.4868,39.4956,39.4779,39.4956,151305.0
2019-12-19 13:30:00,44.5,44.51,44.49,44.51,577545.0,39.4956,39.5045,39.4868,39.5045,577545.0
2019-12-19 13:35:00,44.51,44.51,44.5,44.5,107322.0,39.5045,39.5045,39.4956,39.4956,107322.0
2019-12-19 13:40:00,44.5,44.52,44.5,44.51,330221.0,39.4956,39.5134,39.4956,39.5045,330221.0
2019-12-19 13:45:00,44.51,44.51,44.5,44.51,342353.0,39.5045,39.5045,39.4956,39.5045,342353.0
2019-12-19 13:50:00,44.51,44.51,44.5,44.51,352534.0,39.5045,39.5045,39.4956,39.5045,352534.0
2019-12-19 13:55:00,44.5,44.51,44.5,44.51,124185.0,39.4956,39.5045,39.4956,39.5045,124185.0
2019-12-19 14:00:00,44.5,44.52,44.5,44.51,1279697.0,39.4956,39.5134,39.4956,39.5045,1279697.0
2019-12-19 14:05:00,44.51,44.53,44.51,44.52,578715.0,39.5045,39.5223,39.5045,39.5134,578715.0
2019-12-19 14:10:00,44.51,44.53,44.51,44.53,281755.0,39.5045,39.5223,39.5045,39.5223,281755.0
2019-12-19 14:15:00,44.53,44.53,44.52,44.53,144639.0,39.5223,39.5223,39.5134,39.5223,144639.0
2019-12-19 14:20:00,44.53,44.53,44.52,44.53,234874.0,39.5223,39.5223,39.5134,39.5223,234874.0
2019-12-19 14:25:00,44.53,44.53,44.52,44.53,295261.0,39.5223,39.5223,39.5134,39.5223,295261.0
2019-12-19 14:30:00,44.53,44.53,44.51,44.52,432467.0,39.5223,39.5223,39.5045,39.5134,432467.0
2019-12-19 14:35:00,44.52,44.52,44.51,44.52,80801.0,39.5134,39.5134,39.5045,39.5134,80801.0
2019-12-19 14:40:00,44.51,44.52,44.51,44.52,219888.0,39.5045,39.5134,39.5045,39.5134,219888.0
2019-12-19 14:45:00,44.52,44.53,44.51,44.53,285012.0,39.5134,39.5223,39.5045,39.5223,285012.0
2019-12-19 14:50:00,44.53,44.53,44.51,44.52,131114.0,39.5223,39.5223,39.5045,39.5134,131114.0
2019-12-19 14:55:00,44.52,44.53,44.51,44.53,477733.0,39.5134,39.5223,39.5045,39.5223,477733.0
2019-12-19 15:00:00,44.52,44.53,44.52,44.53,383811.0,39.5134,39.5223,39.5134,39.5223,383811.0
2019-12-19 15:05:00,44.52,44.53,44.52,44.53,1280339.0,39.5134,39.5223,39.5134,39.5223,1280339.0
2019-12-19 15:10:00,44.52,44.53,44.52,44.53,1014110.0,39.5134,39.5223,39.5134,39.5223,1014110.0
2019-12-19 15:15:00,44.53,44.53,44.5,44.51,548596.0,39.5223,39.5223,39.4956,39.5045,548596.0
2019-12-19 15:20:00,44.52,44.52,44.51,44.52,161037.0,39.5134,39.5134,39.5045,39.5134,161037.0
2019-12-19 15:25:00,44.51,44.52,44.49,44.49,275582.0,39.5045,39.5134,39.4868,39.4868,275582.0
2019-12-19 15:30:00,44.49,44.5,44.49,44.49,103855.0,39.4868,39.4956,39.4868,39.4868,103855.0
2019-12-19 15:35:00,44.49,44.5,44.48,44.49,552492.0,39.4868,39.4956,39.4779,39.4868,552492.0
2019-12-19 15:40:00,44.5,44.51,44.49,44.51,829145.0,39.4956,39.5045,39.4868,39.5045,829145.0
2019-12-19 15:45:00,44.51,44.51,44.49,44.5,599703.0,39.5045,39.5045,39.4868,39.4956,599703.0
2019-12-19 15:50:00,44.49,44.51,44.48,44.5,872951.0,39.4868,39.5045,39.4779,39.4956,872951.0
2019-12-19 15:55:00,44.51,44.53,44.49,44.52,3893676.0,39.5045,39.5223,39.4868,39.5134,3893676.0
2019-12-20 09:30:00,44.57,44.6,44.55,44.57,1013255.0,39.5578,39.5844,39.54,39.5578,1013255.0
2019-12-20 09:35:00,44.58,44.59,44.56,44.56,510797.0,39.5666,39.5755,39.5489,39.5489,510797.0
2019-12-20 09:40:00,44.56,44.58,44.54,44.55,674439.0,39.5489,39.5666,39.5311,39.54,674439.0
2019-12-20 09:45:00,44.55,44.58,44.54,44.57,1463202.0,39.54,39.5666,39.5311,39.5578,1463202.0
2019-12-20 09:50:00,44.57,44.57,44.55,44.57,476245.0,39.5578,39.5578,39.54,39.5578,476245.0
2019-12-20 09:55:00,44.57,44.58,44.55,44.56,679700.0,39.5578,39.5666,39.54,39.5489,679700.0
2019-12-20 10:00:00,44.56,44.57,44.53,44.55,1045582.0,39.5489,39.5578,39.5223,39.54,1045582.0
2019-12-20 10:05:00,44.55,44.56,44.53,44.54,809747.0,39.54,39.5489,39.5223,39.5311,809747.0
2019-12-20 10:10:00,44.54,44.55,44.51,44.52,305306.0,39.5311,39.54,39.5045,39.5134,305306.0
2019-12-20 10:15:00,44.52,44.52,44.51,44.52,223143.0,39.5134,39.5134,39.5045,39.5134,223143.0
2019-12-20 10:20:00,44.52,44.53,44.5,44.53,477575.0,39.5134,39.5223,39.4956,39.5223,477575.0
2019-12-20 10:25:00,44.53,44.57,44.52,44.57,692072.0,39.5223,39.5578,39.5134,39.5578,692072.0
2019-12-20 10:30:00,44.57,44.58,44.56,44.57,1207076.0,39.5578,39.5666,39.5489,39.5578,1207076.0
2019-12-20 10:35:00,44.57,44.57,44.51,44.54,1844573.0,39.5578,39.5578,39.5045,39.5311,1844573.0
2019-12-20 10:40:00,44.54,44.56,44.54,44.54,1015534.0,39.5311,39.5489,39.5311,39.5311,1015534.0
2019-12-20 10:45:00,44.55,44.56,44.54,44.56,213707.0,39.54,39.5489,39.5311,39.5489,213707.0
2019-12-20 10:50:00,44.56,44.57,44.55,44.57,225170.0,39.5489,39.5578,39.54,39.5578,225170.0
2019-12-20 10:55:00,44.57,44.6,44.56,44.6,327033.0,39.5578,39.5844,39.5489,39.5844,327033.0
2019-12-20 11:00:00,44.59,44.6,44.58,44.59,471367.0,39.5755,39.5844,39.5666,39.5755,471367.0
2019-12-20 11:05:00,44.59,44.59,44.57,44.58,254330.0,39.5755,39.5755,39.5578,39.5666,254330.0
2019-12-20 11:10:00,44.58,44.6,44.57,44.59,327937.0,39.5666,39.5844,39.5578,39.5755,327937.0
2019-12-20 11:15:00,44.59,44.59,44.58,44.59,85781.0,39.5755,39.5755,39.5666,39.5755,85781.0
2019-12-20 11:20:00,44.59,44.59,44.56,44.57,826790.0,39.5755,39.5755,39.5489,39.5578,826790.0
2019-12-20 11:25:00,44.57,44.58,44.56,44.58,251843.0,39.5578,39.5666,39.5489,39.5666,251843.0
2019-12-20 11:30:00,44.58,44.61,44.58,44.59,442939.0,39.5666,39.5933,39.5666,39.5755,442939.0
2019-12-20 11:35:00,44.59,44.6,44.59,44.6,169189.0,39.5755,39.5844,39.5755,39.5844,169189.0
2019-12-20 11:40:00,44.6,44.6,44.58,44.6,412992.0,39.5844,39.5844,39.5666,39.5844,412992.0
2019-12-20 11:45:00,44.59,44.6,44.59,44.59,245492.0,39.5755,39.5844,39.5755,39.5755,245492.0
2019-12-20 11:50:00,44.59,44.6,44.58,44.59,384060.0,39.5755,39.5844,39.5666,39.5755,384060.0
2019-12-20 11:55:00,44.59,44.59,44.57,44.58,334050.0,39.5755,39.5755,39.5578,39.5666,334050.0
2019-12-20 12:00:00,44.58,44.58,44.56,44.58,391382.0,39.5666,39.5666,39.5489,39.5666,391382.0
2019-12-20 12:05:00,44.58,44.58,44.56,44.58,392870.0,39.5666,39.5666,39.5489,39.5666,392870.0
2019-12-20 12:10:00,44.57,44.58,44.57,44.58,169603.0,39.5578,39.5666,39.5578,39.5666,169603.0
2019-12-20 12:15:00,44.58,44.58,44.57,44.58,294599.0,39.5666,39.5666,39.5578,39.5666,294599.0
2019-12-20 12:20:00,44.58,44.58,44.57,44.58,291581.0,39.5666,39.5666,39.5578,39.5666,291581.0
2019-12-20 12:25:00,44.58,44.59,44.57,44.59,368490.0,39.5666,39.5755,39.5578,39.5755,368490.0
2019-12-20 12:30:00,44.59,44.6,44.58,44.6,221448.0,39.5755,39.5844,39.5666,39.5844,221448.0
2019-12-20 12:35:00,44.6,44.6,44.59,44.6,240762.0,39.5844,39.5844,39.5755,39.5844,240762.0
2019-12-20 12:40:00,44.6,44.61,44.59,44.6,299453.0,39.5844,39.5933,39.5755,39.5844,299453.0
2019-12-20 12:45:00,44.61,44.61,44.6,44.61,400412.0,39.5933,39.5933,39.5844,39.5933,400412.0
2019-12-20 12:50:00,44.61,44.61,44.6,44.61,153574.0,39.5933,39.5933,39.5844,39.5933,153574.0
2019-12-20 12:55:00,44.61,44.61,44.59,44.61,494705.0,39.5933,39.5933,39.5755,39.5933,494705.0
2019-12-20 13:00:00,44.61,44.61,44.59,44.59,615776.0,39.5933,39.5933,39.5755,39.5755,615776.0
2019-12-20 13:05:00,44.59,44.6,44.58,44.59,425348.0,39.5755,39.5844,39.5666,39.5755,425348.0
2019-12-20 13:10:00,44.6,44.6,44.59,44.59,146554.0,39.5844,39.5844,39.5755,39.5755,146554.0
2019-12-20 13:15:00,44.59,44.6,44.58,44.59,446758.0,39.5755,39.5844,39.5666,39.5755,446758.0
2019-12-20 13:20:00,44.59,44.6,44.58,44.59,215734.0,39.5755,39.5844,39.5666,39.5755,215734.0
2019-12-20 13:25:00,44.59,44.6,44.58,44.59,301250.0,39.5755,39.5844,39.5666,39.5755,301250.0
2019-12-20 13:30:00,44.59,44.6,44.57,44.59,201548.0,39.5755,39.5844,39.5578,39.5755,201548.0
2019-12-20 13:35:00,44.59,44.61,44.59,44.61,198679.0,39.5755,39.5933,39.5755,39.5933,198679.0
2019-12-20 13:40:00,44.61,44.61,44.59,44.59,672322.0,39.5933,39.5933,39.5755,39.5755,672322.0
2019-12-20 13:45:00,44.59,44.6,44.58,44.58,476030.0,39.5755,39.5844,39.5666,39.5666,476030.0
2019-12-20 13:50:00,44.58,44.59,44.56,44.57,629344.0,39.5666,39.5755,39.5489,39.5578,629344.0
2019-12-20 13:55:00,44.58,44.59,44.57,44.59,149632.0,39.5666,39.5755,39.5578,39.5755,149632.0
2019-12-20 14:00:00,44.59,44.59,44.56,44.57,415494.0,39.5755,39.5755,39.5489,39.5578,415494.0
2019-12-20 14:05:00,44.57,44.57,44.56,44.57,106888.0,39.5578,39.5578,39.5489,39.5578,106888.0
2019-12-20 14:10:00,44.57,44.58,44.56,44.58,96662.0,39.5578,39.5666,39.5489,39.5666,96662.0
2019-12-20 14:15:00,44.58,44.59,44.57,44.59,153705.0,39.5666,39.5755,39.5578,39.5755,153705.0
2019-12-20 14:20:00,44.59,44.59,44.58,44.59,93386.0,39.5755,39.5755,39.5666,39.5755,93386.0
2019-12-20 14:25:00,44.59,44.59,44.58,44.59,137447.0,39.5755,39.5755,39.5666,39.5755,137447.0
2019-12-20 14:30:00,44.58,44.59,44.58,44.59,414235.0,39.5666,39.5755,39.5666,39.5755,414235.0
2019-12-20 14:35:00,44.58,44.59,44.58,44.59,248172.0,39.5666,39.5755,39.5666,39.5755,248172.0
2019-12-20 14:40:00,44.59,44.59,44.58,44.59,252812.0,39.5755,39.5755,39.5666,39.5755,252812.0
2019-12-20 14:45:00,44.59,44.61,44.58,44.61,321234.0,39.5755,39.5933,39.5666,39.5933,321234.0
2019-12-20 14:50:00,44.61,44.62,44.6,44.62,1128730.0,39.5933,39.6021,39.5844,39.6021,1128730.0
2019-12-20 14:55:00,44.61,44.62,44.61,44.62,794200.0,39.5933,39.6021,39.5933,39.6021,794200.0
2019-12-20 15:00:00,44.61,44.63,44.6,44.61,1465928.0,39.5933,39.611,39.5844,39.5933,1465928.0
2019-12-20 15:05:00,44.61,44.61,44.6,44.61,127382.0,39.5933,39.5933,39.5844,39.5933,127382.0
2019-12-20 15:10:00,44.6,44.61,44.6,44.61,551691.0,39.5844,39.5933,39.5844,39.5933,551691.0
2019-12-20 15:15:00,44.61,44.62,44.6,44.62,322884.0,39.5933,39.6021,39.5844,39.6021,322884.0
2019-12-20 15:20:00,44.62,44.64,44.62,44.63,1542469.0,39.6021,39.6199,39.6021,39.611,1542469.0
2019-12-20 15:25:00,44.64,44.64,44.63,44.64,1404578.0,39.6199,39.6199,39.611,39.6199,1404578.0
2019-12-20 15:30:00,44.64,44.65,44.63,44.65,666510.0,39.6199,39.6288,39.611,39.6288,666510.0
2019-12-20 15:35:00,44.65,44.67,44.63,44.63,1189433.0,39.6288,39.6465,39.611,39.611,1189433.0
2019-12-20 15:40:00,44.63,44.64,44.6,44.61,613940.0,39.611,39.6199,39.5844,39.5933,613940.0
2019-12-20 15:45:00,44.61,44.61,44.57,44.58,1042892.0,39.5933,39.5933,39.5578,39.5666,1042892.0
2019-12-20 15:50:00,44.58,44.59,44.56,44.58,4026724.0,39.5666,39.5755,39.5489,39.5666,4026724.0
2019-12-20 15:55:00,44.58,44.6,44.56,44.6,4508320.0,39.5666,39.5844,39.5489,39.5844,4508320.0
2019-12-23 09:30:00,44.59,44.61,44.57,44.6,792218.0,39.5755,39.5933,39.5578,39.5844,792218.0
2019-12-23 09:35:00,44.6,44.6,44.58,44.59,203821.0,39.5844,39.5844,39.5666,39.5755,203821.0
2019-12-23 09:40:00,44.58,44.6,44.57,44.58,349921.0,39.5666,39.5844,39.5578,39.5666,349921.0
2019-12-23 09:45:00,44.58,44.59,44.57,44.59,129972.0,39.5666,39.5755,39.5578,39.5755,129972.0
2019-12-23 09:50:00,44.59,44.59,44.57,44.57,163227.0,39.5755,39.5755,39.5578,39.5578,163227.0
2019-12-23 09:55:00,44.57,44.58,44.56,44.57,161419.0,39.5578,39.5666,39.5489,39.5578,161419.0
2019-12-23 10:00:00,44.57,44.58,44.56,44.57,441022.0,39.5578,39.5666,39.5489,39.5578,441022.0
2019-12-23 10:05:00,44.57,44.57,44.54,44.55,562980.0,39.5578,39.5578,39.5311,39.54,562980.0
2019-12-23 10:10:00,44.56,44.59,44.56,44.58,193696.0,39.5489,39.5755,39.5489,39.5666,193696.0
2019-12-23 10:15:00,44.58,44.6,44.57,44.59,533440.0,39.5666,39.5844,39.5578,39.5755,533440.0
2019-12-23 10:20:00,44.6,44.6,44.58,44.59,205749.0,39.5844,39.5844,39.5666,39.5755,205749.0
2019-12-23 10:25:00,44.59,44.59,44.57,44.58,541790.0,39.5755,39.5755,39.5578,39.5666,541790.0
2019-12-23 10:30:00,44.58,44.58,44.57,44.58,84537.0,39.5666,39.5666,39.5578,39.5666,84537.0
2019-12-23 10:35:00,44.58,44.59,44.57,44.59,134509.0,39.5666,39.5755,39.5578,39.5755,134509.0
2019-12-23 10:40:00,44.59,44.6,44.58,44.59,218738.0,39.5755,39.5844,39.5666,39.5755,218738.0
2019-12-23 10:45:00,44.59,44.6,44.58,44.59,198752.0,39.5755,39.5844,39.5666,39.5755,198752.0
2019-12-23 10:50:00,44.59,44.6,44.58,44.59,344354.0,39.5755,39.5844,39.5666,39.5755,344354.0
2019-12-23 10:55:00,44.59,44.61,44.58,44.6,428756.0,39.5755,39.5933,39.5666,39.5844,428756.0
2019-12-23 11:00:00,44.6,44.61,44.59,44.6,823680.0,39.5844,39.5933,39.5755,39.5844,823680.0
2019-12-23 11:05:00,44.59,44.6,44.59,44.6,32043.0,39.5755,39.5844,39.5755,39.5844,32043.0
2019-12-23 11:10:00,44.59,44.6,44.57,44.58,278070.0,39.5755,39.5844,39.5578,39.5666,278070.0
2019-12-23 11:15:00,44.59,44.59,44.57,44.58,112219.0,39.5755,39.5755,39.5578,39.5666,112219.0
2019-12-23 11:20:00,44.59,44.59,44.58,44.59,167872.0,39.5755,39.5755,39.5666,39.5755,167872.0
2019-12-23 11:25:00,44.59,44.6,44.58,44.6,256600.0,39.5755,39.5844,39.5666,39.5844,256600.0
2019-12-23 11:30:00,44.59,44.61,44.59,44.6,163569.0,39.5755,39.5933,39.5755,39.5844,163569.0
2019-12-23 11:35:00,44.6,44.6,44.59,44.59,217852.0,39.5844,39.5844,39.5755,39.5755,217852.0
2019-12-23 11:40:00,44.59,44.6,44.59,44.6,94413.0,39.5755,39.5844,39.5755,39.5844,94413.0
2019-12-23 11:45:00,44.59,44.6,44.59,44.59,136912.0,39.5755,39.5844,39.5755,39.5755,136912.0
2019-12-23 11:50:00,44.59,44.6,44.59,44.6,81374.0,39.5755,39.5844,39.5755,39.5844,81374.0
2019-12-23 11:55:00,44.59,44.61,44.59,44.61,120769.0,39.5755,39.5933,39.5755,39.5933,120769.0
2019-12-23 12:00:00,44.61,44.61,44.6,44.61,36438.0,39.5933,39.5933,39.5844,39.5933,36438.0
2019-12-23 12:05:00,44.61,44.61,44.6,44.6,22465.0,39.5933,39.5933,39.5844,39.5844,22465.0
2019-12-23 12:10:00,44.6,44.61,44.58,44.58,543723.0,39.5844,39.5933,39.5666,39.5666,543723.0
2019-12-23 12:15:00,44.59,44.6,44.58,44.59,343226.0,39.5755,39.5844,39.5666,39.5755,343226.0
2019-12-23 12:20:00,44.59,44.6,44.59,44.59,66239.0,39.5755,39.5844,39.5755,39.5755,66239.0
2019-12-23 12:25:00,44.59,44.6,44.58,44.59,92778.0,39.5755,39.5844,39.5666,39.5755,92778.0
2019-12-23 12:30:00,44.59,44.6,44.58,44.59,107787.0,39.5755,39.5844,39.5666,39.5755,107787.0
2019-12-23 12:35:00,44.6,44.6,44.59,44.6,97918.0,39.5844,39.5844,39.5755,39.5844,97918.0
2019-12-23 12:40:00,44.59,44.6,44.58,44.59,114638.0,39.5755,39.5844,39.5666,39.5755,114638.0
2019-12-23 12:45:00,44.58,44.59,44.58,44.59,49917.0,39.5666,39.5755,39.5666,39.5755,49917.0
2019-12-23 12:50:00,44.59,44.6,44.58,44.59,131271.0,39.5755,39.5844,39.5666,39.5755,131271.0
2019-12-23 12:55:00,44.59,44.61,44.59,44.6,120779.0,39.5755,39.5933,39.5755,39.5844,120779.0
2019-12-23 13:00:00,44.61,44.62,44.6,44.61,150211.0,39.5933,39.6021,39.5844,39.5933,150211.0
2019-12-23 13:05:00,44.62,44.62,44.59,44.59,920513.0,39.6021,39.6021,39.5755,39.5755,920513.0
2019-12-23 13:10:00,44.59,44.6,44.59,44.6,114954.0,39.5755,39.5844,39.5755,39.5844,114954.0
2019-12-23 13:15:00,44.6,44.6,44.59,44.59,300246.0,39.5844,39.5844,39.5755,39.5755,300246.0
2019-12-23 13:20:00,44.59,44.6,44.59,44.6,86312.0,39.5755,39.5844,39.5755,39.5844,86312.0
2019-12-23 13:25:00,44.59,44.6,44.58,44.59,209572.0,39.5755,39.5844,39.5666,39.5755,209572.0
2019-12-23 13:30:00,44.59,44.6,44.58,44.59,150228.0,39.5755,39.5844,39.5666,39.5755,150228.0
2019-12-23 13:35:00,44.59,44.6,44.59,44.59,21911.0,39.5755,39.5844,39.5755,39.5755,21911.0
2019-12-23 13:40:00,44.59,44.6,44.58,44.59,58314.0,39.5755,39.5844,39.5666,39.5755,58314.0
2019-12-23 13:45:00,44.59,44.59,44.58,44.58,127907.0,39.5755,39.5755,39.5666,39.5666,127907.0
2019-12-23 13:50:00,44.59,44.59,44.58,44.59,30818.0,39.5755,39.5755,39.5666,39.5755,30818.0
2019-12-23 13:55:00,44.59,44.6,44.58,44.6,88075.0,39.5755,39.5844,39.5666,39.5844,88075.0
2019-12-23 14:00:00,44.59,44.62,44.59,44.61,521406.0,39.5755,39.6021,39.5755,39.5933,521406.0
2019-12-23 14:05:00,44.62,44.62,44.61,44.62,129352.0,39.6021,39.6021,39.5933,39.6021,129352.0
2019-12-23 14:10:00,44.61,44.62,44.61,44.62,114802.0,39.5933,39.6021,39.5933,39.6021,114802.0
2019-12-23 14:15:00,44.62,44.62,44.6,44.61,160635.0,39.6021,39.6021,39.5844,39.5933,160635.0
2019-12-23 14:20:00,44.61,44.62,44.6,44.62,127207.0,39.5933,39.6021,39.5844,39.6021,127207.0
2019-12-23 14:25:00,44.61,44.62,44.61,44.62,83825.0,39.5933,39.6021,39.5933,39.6021,83825.0
2019-12-23 14:30:00,44.62,44.63,44.61,44.62,139936.0,39.6021,39.611,39.5933,39.6021,139936.0
2019-12-23 14:35:00,44.63,44.63,44.62,44.63,82256.0,39.611,39.611,39.6021,39.611,82256.0
2019-12-23 14:40:00,44.63,44.64,44.62,44.64,541965.0,39.611,39.6199,39.6021,39.6199,541965.0
2019-12-23 14:45:00,44.64,44.64,44.62,44.63,1215019.0,39.6199,39.6199,39.6021,39.611,1215019.0
2019-12-23 14:50:00,44.62,44.63,44.62,44.62,147137.0,39.6021,39.611,39.6021,39.6021,147137.0
2019-12-23 14:55:00,44.62,44.63,44.62,44.62,188879.0,39.6021,39.611,39.6021,39.6021,188879.0
2019-12-23 15:00:00,44.62,44.63,44.62,44.62,68127.0,39.6021,39.611,39.6021,39.6021,68127.0
2019-12-23 15:05:00,44.62,44.63,44.62,44.62,146928.0,39.6021,39.611,39.6021,39.6021,146928.0
2019-12-23 15:10:00,44.63,44.63,44.62,44.63,108926.0,39.611,39.611,39.6021,39.611,108926.0
2019-12-23 15:15:00,44.63,44.63,44.62,44.63,169941.0,39.611,39.611,39.6021,39.611,169941.0
2019-12-23 15:20:00,44.63,44.63,44.62,44.63,106899.0,39.611,39.611,39.6021,39.611,106899.0
2019-12-23 15:25:00,44.62,44.65,44.62,44.64,278279.0,39.6021,39.6288,39.6021,39.6199,278279.0
2019-12-23 15:30:00,44.65,44.66,44.64,44.66,1539681.0,39.6288,39.6376,39.6199,39.6376,1539681.0
2019-12-23 15:35:00,44.66,44.66,44.64,44.65,260720.0,39.6376,39.6376,39.6199,39.6288,260720.0
2019-12-23 15:40:00,44.64,44.65,44.63,44.64,384523.0,39.6199,39.6288,39.611,39.6199,384523.0
2019-12-23 15:45:00,44.64,44.65,44.63,44.64,597323.0,39.6199,39.6288,39.611,39.6199,597323.0
2019-12-23 15:50:00,44.64,44.65,44.63,44.65,637954.0,39.6199,39.6288,39.611,39.6288,637954.0
2019-12-23 15:55:00,44.65,44.66,44.62,44.65,3020337.0,39.6288,39.6376,39.6021,39.6288,3020337.0
2019-12-24 09:30:00,44.58,44.62,44.55,44.56,378400.0,39.5666,39.6021,39.54,39.5489,378400.0
2019-12-24 09:35:00,44.55,44.57,44.54,44.56,285362.0,39.54,39.5578,39.5311,39.5489,285362.0
2019-12-24 09:40:00,44.56,44.57,44.53,44.54,351933.0,39.5489,39.5578,39.5223,39.5311,351933.0
2019-12-24 09:45:00,44.54,44.56,44.53,44.54,163443.0,39.5311,39.5489,39.5223,39.5311,163443.0
2019-12-24 09:50:00,44.55,44.55,44.53,44.54,140351.0,39.54,39.54,39.5223,39.5311,140351.0
2019-12-24 09:55:00,44.54,44.56,44.53,44.55,216348.0,39.5311,39.5489,39.5223,39.54,216348.0
2019-12-24 10:00:00,44.56,44.6,44.55,44.59,338085.0,39.5489,39.5844,39.54,39.5755,338085.0
2019-12-24 10:05:00,44.6,44.6,44.57,44.58,272406.0,39.5844,39.5844,39.5578,39.5666,272406.0
2019-12-24 10:10:00,44.58,44.58,44.56,44.58,278784.0,39.5666,39.5666,39.5489,39.5666,278784.0
2019-12-24 10:15:00,44.58,44.58,44.56,44.57,155651.0,39.5666,39.5666,39.5489,39.5578,155651.0
2019-12-24 10:20:00,44.57,44.58,44.56,44.58,91857.0,39.5578,39.5666,39.5489,39.5666,91857.0
2019-12-24 10:25:00,44.58,44.58,44.57,44.58,50895.0,39.5666,39.5666,39.5578,39.5666,50895.0
2019-12-24 10:30:00,44.58,44.59,44.57,44.58,58863.0,39.5666,39.5755,39.5578,39.5666,58863.0
2019-12-24 10:35:00,44.57,44.58,44.57,44.58,35337.0,39.5578,39.5666,39.5578,39.5666,35337.0
2019-12-24 10:40:00,44.57,44.6,44.57,44.59,221006.0,39.5578,39.5844,39.5578,39.5755,221006.0
2019-12-24 10:45:00,44.59,44.6,44.58,44.59,57269.0,39.5755,39.5844,39.5666,39.5755,57269.0
2019-12-24 10:50:00,44.58,44.59,44.57,44.59,710997.0,39.5666,39.5755,39.5578,39.5755,710997.0
2019-12-24 10:55:00,44.59,44.59,44.57,44.58,161853.0,39.5755,39.5755,39.5578,39.5666,161853.0
2019-12-24 11:00:00,44.58,44.59,44.57,44.58,76468.0,39.5666,39.5755,39.5578,39.5666,76468.0
2019-12-24 11:05:00,44.58,44.59,44.57,44.57,92484.0,39.5666,39.5755,39.5578,39.5578,92484.0
2019-12-24 11:10:00,44.58,44.58,44.57,44.57,70829.0,39.5666,39.5666,39.5578,39.5578,70829.0
2019-12-24 11:15:00,44.58,44.58,44.56,44.57,743886.0,39.5666,39.5666,39.5489,39.5578,743886.0
2019-12-24 11:20:00,44.57,44.57,44.56,44.56,82936.0,39.5578,39.5578,39.5489,39.5489,82936.0
2019-12-24 11:25:00,44.56,44.57,44.56,44.56,175008.0,39.5489,39.5578,39.5489,39.5489,175008.0
2019-12-24 11:30:00,44.56,44.57,44.55,44.55,143894.0,39.5489,39.5578,39.54,39.54,143894.0
2019-12-24 11:35:00,44.55,44.56,44.55,44.56,95674.0,39.54,39.5489,39.54,39.5489,95674.0
2019-12-24 11:40:00,44.55,44.56,44.55,44.55,90245.0,39.54,39.5489,39.54,39.54,90245.0
2019-12-24 11:45:00,44.55,44.56,44.55,44.55,65757.0,39.54,39.5489,39.54,39.54,65757.0
2019-12-24 11:50:00,44.55,44.56,44.55,44.55,89617.0,39.54,39.5489,39.54,39.54,89617.0
2019-12-24 11:55:00,44.55,44.56,44.55,44.55,76769.0,39.54,39.5489,39.54,39.54,76769.0
2019-12-24 12:00:00,44.55,44.55,44.54,44.55,90810.0,39.54,39.54,39.5311,39.54,90810.0
2019-12-24 12:05:00,44.55,44.55,44.54,44.55,141939.0,39.54,39.54,39.5311,39.54,141939.0
2019-12-24 12:10:00,44.55,44.55,44.53,44.53,585291.0,39.54,39.54,39.5223,39.5223,585291.0
2019-12-24 12:15:00,44.54,44.54,44.52,44.53,320302.0,39.5311,39.5311,39.5134,39.5223,320302.0
2019-12-24 12:20:00,44.53,44.53,44.52,44.53,168050.0,39.5223,39.5223,39.5134,39.5223,168050.0
2019-12-24 12:25:00,44.53,44.53,44.51,44.51,675526.0,39.5223,39.5223,39.5045,39.5045,675526.0
2019-12-24 12:30:00,44.51,44.52,44.5,44.51,341506.0,39.5045,39.5134,39.4956,39.5045,341506.0
2019-12-24 12:35:00,44.5,44.51,44.5,44.5,122097.0,39.4956,39.5045,39.4956,39.4956,122097.0
2019-12-24 12:40:00,44.5,44.51,44.48,44.48,745598.0,39.4956,39.5045,39.4779,39.4779,745598.0
2019-12-24 12:45:00,44.48,44.49,44.48,44.48,336007.0,39.4779,39.4868,39.4779,39.4779,336007.0
2019-12-24 12:50:00,44.48,44.53,44.48,44.52,1182921.0,39.4779,39.5223,39.4779,39.5134,1182921.0
2019-12-24 12:55:00,44.52,44.57,44.52,44.57,1510989.0,39.5134,39.5578,39.5134,39.5578,1510989.0
2019-12-26 09:30:00,44.74,44.76,44.72,44.76,372905.0,39.7086,39.7264,39.6909,39.7264,372905.0
2019-12-26 09:35:00,44.76,44.79,44.76,44.78,237716.0,39.7264,39.753,39.7264,39.7441,237716.0
2019-12-26 09:40:00,44.78,44.79,44.77,44.79,160592.0,39.7441,39.753,39.7353,39.753,160592.0
2019-12-26 09:45:00,44.78,44.8,44.78,44.79,118244.0,39.7441,39.7619,39.7441,39.753,118244.0
2019-12-26 09:50:00,44.79,44.8,44.77,44.78,83611.0,39.753,39.7619,39.7353,39.7441,83611.0
2019-12-26 09:55:00,44.78,44.79,44.75,44.76,149214.0,39.7441,39.753,39.7175,39.7264,149214.0
2019-12-26 10:00:00,44.76,44.78,44.75,44.78,28222.0,39.7264,39.7441,39.7175,39.7441,28222.0
2019-12-26 10:05:00,44.77,44.78,44.77,44.78,47943.0,39.7353,39.7441,39.7353,39.7441,47943.0
2019-12-26 10:10:00,44.78,44.79,44.77,44.79,64620.0,39.7441,39.753,39.7353,39.753,64620.0
2019-12-26 10:15:00,44.79,44.8,44.78,44.8,197720.0,39.753,39.7619,39.7441,39.7619,197720.0
2019-12-26 10:20:00,44.8,44.81,44.79,44.8,216536.0,39.7619,39.7708,39.753,39.7619,216536.0
2019-12-26 10:25:00,44.8,44.81,44.8,44.81,195146.0,39.7619,39.7708,39.7619,39.7708,195146.0
2019-12-26 10:30:00,44.81,44.82,44.8,44.81,132658.0,39.7708,39.7796,39.7619,39.7708,132658.0
2019-12-26 10:35:00,44.82,44.83,44.81,44.81,172541.0,39.7796,39.7885,39.7708,39.7708,172541.0
2019-12-26 10:40:00,44.81,44.82,44.81,44.81,56748.0,39.7708,39.7796,39.7708,39.7708,56748.0
2019-12-26 10:45:00,44.81,44.82,44.81,44.82,110493.0,39.7708,39.7796,39.7708,39.7796,110493.0
2019-12-26 10:50:00,44.82,44.84,44.81,44.84,438342.0,39.7796,39.7974,39.7708,39.7974,438342.0
2019-12-26 10:55:00,44.84,44.84,44.82,44.83,239994.0,39.7974,39.7974,39.7796,39.7885,239994.0
2019-12-26 11:00:00,44.83,44.84,44.82,44.84,235513.0,39.7885,39.7974,39.7796,39.7974,235513.0
2019-12-26 11:05:00,44.84,44.84,44.83,44.84,89529.0,39.7974,39.7974,39.7885,39.7974,89529.0
2019-12-26 11:10:00,44.84,44.84,44.81,44.82,107468.0,39.7974,39.7974,39.7708,39.7796,107468.0
2019-12-26 11:15:00,44.82,44.83,44.81,44.82,441373.0,39.7796,39.7885,39.7708,39.7796,441373.0
2019-12-26 11:20:00,44.82,44.84,44.82,44.83,742409.0,39.7796,39.7974,39.7796,39.7885,742409.0
2019-12-26 11:25:00,44.83,44.84,44.82,44.83,244909.0,39.7885,39.7974,39.7796,39.7885,244909.0
2019-12-26 11:30:00,44.83,44.84,44.82,44.83,164703.0,39.7885,39.7974,39.7796,39.7885,164703.0
2019-12-26 11:35:00,44.82,44.83,44.81,44.82,218404.0,39.7796,39.7885,39.7708,39.7796,218404.0
2019-12-26 11:40:00,44.82,44.82,44.81,44.82,62090.0,39.7796,39.7796,39.7708,39.7796,62090.0
2019-12-26 11:45:00,44.82,44.83,44.81,44.83,302426.0,39.7796,39.7885,39.7708,39.7885,302426.0
2019-12-26 11:50:00,44.83,44.83,44.81,44.82,374342.0,39.7885,39.7885,39.7708,39.7796,374342.0
2019-12-26 11:55:00,44.81,44.82,44.81,44.81,77608.0,39.7708,39.7796,39.7708,39.7708,77608.0
2019-12-26 12:00:00,44.82,44.82,44.81,44.81,88546.0,39.7796,39.7796,39.7708,39.7708,88546.0
2019-12-26 12:05:00,44.82,44.82,44.8,44.8,101044.0,39.7796,39.7796,39.7619,39.7619,101044.0
2019-12-26 12:10:00,44.8,44.81,44.78,44.79,406742.0,39.7619,39.7708,39.7441,39.753,406742.0
2019-12-26 12:15:00,44.8,44.8,44.78,44.79,435288.0,39.7619,39.7619,39.7441,39.753,435288.0
2019-12-26 12:20:00,44.79,44.79,44.78,44.79,251793.0,39.753,39.753,39.7441,39.753,251793.0
2019-12-26 12:25:00,44.79,44.79,44.78,44.79,130852.0,39.753,39.753,39.7441,39.753,130852.0
2019-12-26 12:30:00,44.79,44.8,44.78,44.8,284631.0,39.753,39.7619,39.7441,39.7619,284631.0
2019-12-26 12:35:00,44.79,44.81,44.79,44.8,407601.0,39.753,39.7708,39.753,39.7619,407601.0
2019-12-26 12:40:00,44.8,44.81,44.8,44.8,16028.0,39.7619,39.7708,39.7619,39.7619,16028.0
2019-12-26 12:45:00,44.8,44.82,44.8,44.82,354922.0,39.7619,39.7796,39.7619,39.7796,354922.0
2019-12-26 12:50:00,44.82,44.82,44.81,44.82,55005.0,39.7796,39.7796,39.7708,39.7796,55005.0
2019-12-26 12:55:00,44.82,44.82,44.81,44.82,51478.0,39.7796,39.7796,39.7708,39.7796,51478.0
2019-12-26 13:00:00,44.82,44.83,44.82,44.83,80100.0,39.7796,39.7885,39.7796,39.7885,80100.0
2019-12-26 13:05:00,44.83,44.83,44.82,44.83,129964.0,39.7885,39.7885,39.7796,39.7885,129964.0
2019-12-26 13:10:00,44.83,44.83,44.82,44.83,71565.0,39.7885,39.7885,39.7796,39.7885,71565.0
2019-12-26 13:15:00,44.83,44.83,44.82,44.83,66571.0,39.7885,39.7885,39.7796,39.7885,66571.0
2019-12-26 13:20:00,44.83,44.83,44.82,44.83,39770.0,39.7885,39.7885,39.7796,39.7885,39770.0
2019-12-26 13:25:00,44.83,44.84,44.82,44.84,85830.0,39.7885,39.7974,39.7796,39.7974,85830.0
2019-12-26 13:30:00,44.84,44.85,44.84,44.84,115481.0,39.7974,39.8063,39.7974,39.7974,115481.0
2019-12-26 13:35:00,44.85,44.85,44.84,44.85,61054.0,39.8063,39.8063,39.7974,39.8063,61054.0
2019-12-26 13:40:00,44.85,44.85,44.84,44.85,52504.0,39.8063,39.8063,39.7974,39.8063,52504.0
2019-12-26 13:45:00,44.84,44.86,44.84,44.86,274951.0,39.7974,39.8151,39.7974,39.8151,274951.0
2019-12-26 13:50:00,44.86,44.87,44.85,44.86,69063.0,39.8151,39.824,39.8063,39.8151,69063.0
2019-12-26 13:55:00,44.86,44.87,44.86,44.87,31682.0,39.8151,39.824,39.8151,39.824,31682.0
2019-12-26 14:00:00,44.87,44.87,44.86,44.86,27258.0,39.824,39.824,39.8151,39.8151,27258.0
2019-12-26 14:05:00,44.87,44.87,44.86,44.87,165793.0,39.824,39.824,39.8151,39.824,165793.0
2019-12-26 14:10:00,44.87,44.87,44.86,44.86,141459.0,39.824,39.824,39.8151,39.8151,141459.0
2019-12-26 14:15:00,44.87,44.88,44.86,44.88,338344.0,39.824,39.8329,39.8151,39.8329,338344.0
2019-12-26 14:20:00,44.88,44.88,44.87,44.88,61651.0,39.8329,39.8329,39.824,39.8329,61651.0
2019-12-26 14:25:00,44.88,44.88,44.87,44.88,117454.0,39.8329,39.8329,39.824,39.8329,117454.0
2019-12-26 14:30:00,44.88,44.88,44.87,44.87,96706.0,39.8329,39.8329,39.824,39.824,96706.0
2019-12-26 14:35:00,44.88,44.88,44.87,44.87,619096.0,39.8329,39.8329,39.824,39.824,619096.0
2019-12-26 14:40:00,44.88,44.88,44.86,44.87,268110.0,39.8329,39.8329,39.8151,39.824,268110.0
2019-12-26 14:45:00,44.87,44.87,44.86,44.87,100027.0,39.824,39.824,39.8151,39.824,100027.0
2019-12-26 14:50:00,44.87,44.88,44.86,44.87,320152.0,39.824,39.8329,39.8151,39.824,320152.0
2019-12-26 14:55:00,44.88,44.88,44.86,44.87,133676.0,39.8329,39.8329,39.8151,39.824,133676.0
2019-12-26 15:00:00,44.86,44.87,44.85,44.86,256419.0,39.8151,39.824,39.8063,39.8151,256419.0
2019-12-26 15:05:00,44.86,44.87,44.85,44.86,317583.0,39.8151,39.824,39.8063,39.8151,317583.0
2019-12-26 15:10:00,44.86,44.87,44.86,44.87,31165.0,39.8151,39.824,39.8151,39.824,31165.0
2019-12-26 15:15:00,44.87,44.87,44.86,44.87,45903.0,39.824,39.824,39.8151,39.824,45903.0
2019-12-26 15:20:00,44.87,44.87,44.86,44.86,112126.0,39.824,39.824,39.8151,39.8151,112126.0
2019-12-26 15:25:00,44.86,44.88,44.86,44.88,524392.0,39.8151,39.8329,39.8151,39.8329,524392.0
2019-12-26 15:30:00,44.88,44.88,44.84,44.86,1247618.0,39.8329,39.8329,39.7974,39.8151,1247618.0
2019-12-26 15:35:00,44.86,44.86,44.85,44.86,173709.0,39.8151,39.8151,39.8063,39.8151,173709.0
2019-12-26 15:40:00,44.86,44.88,44.85,44.88,294033.0,39.8151,39.8329,39.8063,39.8329,294033.0
2019-12-26 15:45:00,44.88,44.9,44.87,44.88,1096866.0,39.8329,39.8506,39.824,39.8329,1096866.0
2019-12-26 15:50:00,44.88,44.9,44.87,44.9,1189773.0,39.8329,39.8506,39.824,39.8506,1189773.0
2019-12-26 15:55:00,44.9,44.91,44.88,44.9,3886046.0,39.8506,39.8595,39.8329,39.8506,3886046.0
2019-12-27 09:30:00,45.18,45.2,45.12,45.16,4011498.0,40.0992,40.1169,40.0459,40.0814,4011498.0
2019-12-27 09:35:00,45.16,45.17,45.12,45.14,3117481.0,40.0814,40.0903,40.0459,40.0637,3117481.0
2019-12-27 09:40:00,45.14,45.16,45.11,45.13,578474.0,40.0637,40.0814,40.037,40.0548,578474.0
2019-12-27 09:45:00,45.13,45.13,45.09,45.09,357735.0,40.0548,40.0548,40.0193,40.0193,357735.0
2019-12-27 09:50:00,45.09,45.1,45.07,45.09,320966.0,40.0193,40.0282,40.0015,40.0193,320966.0
2019-12-27 09:55:00,45.08,45.09,45.04,45.05,1274054.0,40.0104,40.0193,39.9749,39.9838,1274054.0
2019-12-27 10:00:00,45.05,45.08,45.04,45.06,519111.0,39.9838,40.0104,39.9749,39.9927,519111.0
2019-12-27 10:05:00,45.06,45.08,45.05,45.08,776302.0,39.9927,40.0104,39.9838,40.0104,776302.0
2019-12-27 10:10:00,45.08,45.09,45.06,45.08,326469.0,40.0104,40.0193,39.9927,40.0104,326469.0
2019-12-27 10:15:00,45.09,45.1,45.07,45.09,578330.0,40.0193,40.0282,40.0015,40.0193,578330.0
2019-12-27 10:20:00,45.09,45.11,45.09,45.09,368397.0,40.0193,40.037,40.0193,40.0193,368397.0
2019-12-27 10:25:00,45.09,45.1,45.08,45.1,154746.0,40.0193,40.0282,40.0104,40.0282,154746.0
2019-12-27 10:30:00,45.1,45.11,45.07,45.09,320845.0,40.0282,40.037,40.0015,40.0193,320845.0
2019-12-27 10:35:00,45.09,45.11,45.07,45.07,299500.0,40.0193,40.037,40.0015,40.0015,299500.0
2019-12-27 10:40:00,45.08,45.1,45.07,45.1,509928.0,40.0104,40.0282,40.0015,40.0282,509928.0
2019-12-27 10:45:00,45.1,45.11,45.09,45.11,434891.0,40.0282,40.037,40.0193,40.037,434891.0
2019-12-27 10:50:00,45.11,45.12,45.09,45.1,688383.0,40.037,40.0459,40.0193,40.0282,688383.0
2019-12-27 10:55:00,45.1,45.12,45.09,45.12,441986.0,40.0282,40.0459,40.0193,40.0459,441986.0
2019-12-27 11:00:00,45.12,45.13,45.11,45.12,334261.0,40.0459,40.0548,40.037,40.0459,334261.0
2019-12-27 11:05:00,45.12,45.13,45.11,45.13,181746.0,40.0459,40.0548,40.037,40.0548,181746.0
2019-12-27 11:10:00,45.13,45.14,45.12,45.13,522108.0,40.0548,40.0637,40.0459,40.0548,522108.0
2019-12-27 11:15:00,45.14,45.14,45.12,45.14,93518.0,40.0637,40.0637,40.0459,40.0637,93518.0
2019-12-27 11:20:00,45.14,45.14,45.13,45.14,85378.0,40.0637,40.0637,40.0548,40.0637,85378.0
2019-12-27 11:25:00,45.14,45.15,45.13,45.15,1039444.0,40.0637,40.0725,40.0548,40.0725,1039444.0
2019-12-27 11:30:00,45.15,45.17,45.15,45.16,589767.0,40.0725,40.0903,40.0725,40.0814,589767.0
2019-12-27 11:35:00,45.16,45.17,45.15,45.16,851868.0,40.0814,40.0903,40.0725,40.0814,851868.0
2019-12-27 11:40:00,45.16,45.18,45.15,45.18,461512.0,40.0814,40.0992,40.0725,40.0992,461512.0
2019-12-27 11:45:00,45.18,45.18,45.15,45.16,535070.0,40.0992,40.0992,40.0725,40.0814,535070.0
2019-12-27 11:50:00,45.16,45.16,45.13,45.14,203286.0,40.0814,40.0814,40.0548,40.0637,203286.0
2019-12-27 11:55:00,45.14,45.14,45.11,45.11,320884.0,40.0637,40.0637,40.037,40.037,320884.0
2019-12-27 12:00:00,45.12,45.12,45.09,45.09,640403.0,40.0459,40.0459,40.0193,40.0193,640403.0
2019-12-27 12:05:00,45.09,45.11,45.09,45.1,964378.0,40.0193,40.037,40.0193,40.0282,964378.0
2019-12-27 12:10:00,45.1,45.11,45.09,45.1,285579.0,40.0282,40.037,40.0193,40.0282,285579.0
2019-12-27 12:15:00,45.1,45.11,45.09,45.1,559845.0,40.0282,40.037,40.0193,40.0282,559845.0
2019-12-27 12:20:00,45.1,45.1,45.06,45.07,377130.0,40.0282,40.0282,39.9927,40.0015,377130.0
2019-12-27 12:25:00,45.07,45.07,45.06,45.07,382761.0,40.0015,40.0015,39.9927,40.0015,382761.0
2019-12-27 12:30:00,45.07,45.07,45.05,45.05,375811.0,40.0015,40.0015,39.9838,39.9838,375811.0
2019-12-27 12:35:00,45.06,45.06,45.05,45.05,228596.0,39.9927,39.9927,39.9838,39.9838,228596.0
2019-12-27 12:40:00,45.06,45.08,45.04,45.08,342799.0,39.9927,40.0104,39.9749,40.0104,342799.0
2019-12-27 12:45:00,45.08,45.08,45.06,45.07,914334.0,40.0104,40.0104,39.9927,40.0015,914334.0
2019-12-27 12:50:00,45.08,45.08,45.06,45.07,383014.0,40.0104,40.0104,39.9927,40.0015,383014.0
2019-12-27 12:55:00,45.07,45.09,45.06,45.08,602450.0,40.0015,40.0193,39.9927,40.0104,602450.0
2019-12-27 13:00:00,45.09,45.09,45.07,45.09,231548.0,40.0193,40.0193,40.0015,40.0193,231548.0
2019-12-27 13:05:00,45.09,45.09,45.08,45.09,125004.0,40.0193,40.0193,40.0104,40.0193,125004.0
2019-12-27 13:10:00,45.09,45.09,45.06,45.07,105225.0,40.0193,40.0193,39.9927,40.0015,105225.0
2019-12-27 13:15:00,45.07,45.07,45.05,45.06,207795.0,40.0015,40.0015,39.9838,39.9927,207795.0
2019-12-27 13:20:00,45.06,45.07,45.05,45.05,361936.0,39.9927,40.0015,39.9838,39.9838,361936.0
2019-12-27 13:25:00,45.06,45.07,45.04,45.05,266225.0,39.9927,40.0015,39.9749,39.9838,266225.0
2019-12-27 13:30:00,45.05,45.06,45.04,45.04,316655.0,39.9838,39.9927,39.9749,39.9749,316655.0
2019-12-27 13:35:00,45.04,45.05,45.04,45.05,89444.0,39.9749,39.9838,39.9749,39.9838,89444.0
2019-12-27 13:40:00,45.05,45.05,45.02,45.03,170242.0,39.9838,39.9838,39.9572,39.966,170242.0
2019-12-27 13:45:00,45.03,45.03,45.02,45.03,62757.0,39.966,39.966,39.9572,39.966,62757.0
2019-12-27 13:50:00,45.02,45.03,45.01,45.03,122677.0,39.9572,39.966,39.9483,39.966,122677.0
2019-12-27 13:55:00,45.03,45.04,45.02,45.03,143498.0,39.966,39.9749,39.9572,39.966,143498.0
2019-12-27 14:00:00,45.02,45.03,45.01,45.02,674732.0,39.9572,39.966,39.9483,39.9572,674732.0
2019-12-27 14:05:00,45.02,45.03,45.01,45.02,406632.0,39.9572,39.966,39.9483,39.9572,406632.0
2019-12-27 14:10:00,45.02,45.02,45.0,45.01,243407.0,39.9572,39.9572,39.9394,39.9483,243407.0
2019-12-27 14:15:00,45.01,45.01,45.0,45.01,507195.0,39.9483,39.9483,39.9394,39.9483,507195.0
2019-12-27 14:20:00,45.01,45.01,44.99,45.0,230723.0,39.9483,39.9483,39.9305,39.9394,230723.0
2019-12-27 14:25:00,45.0,45.0,44.99,45.0,97517.0,39.9394,39.9394,39.9305,39.9394,97517.0
2019-12-27 14:30:00,45.0,45.01,44.99,45.01,176971.0,39.9394,39.9483,39.9305,39.9483,176971.0
2019-12-27 14:35:00,45.01,45.01,45.0,45.01,552265.0,39.9483,39.9483,39.9394,39.9483,552265.0
2019-12-27 14:40:00,45.01,45.01,45.0,45.01,177100.0,39.9483,39.9483,39.9394,39.9483,177100.0
2019-12-27 14:45:00,45.01,45.02,44.98,44.99,1609343.0,39.9483,39.9572,39.9216,39.9305,1609343.0
2019-12-27 14:50:00,44.99,45.0,44.98,44.99,374126.0,39.9305,39.9394,39.9216,39.9305,374126.0
2019-12-27 14:55:00,44.99,45.0,44.98,45.0,90408.0,39.9305,39.9394,39.9216,39.9394,90408.0
2019-12-27 15:00:00,45.0,45.0,44.98,44.99,320344.0,39.9394,39.9394,39.9216,39.9305,320344.0
2019-12-27 15:05:00,44.98,44.99,44.95,44.97,1093179.0,39.9216,39.9305,39.895,39.9128,1093179.0
2019-12-27 15:10:00,44.97,44.98,44.96,44.98,436268.0,39.9128,39.9216,39.9039,39.9216,436268.0
2019-12-27 15:15:00,44.98,45.0,44.97,45.0,133825.0,39.9216,39.9394,39.9128,39.9394,133825.0
2019-12-27 15:20:00,45.0,45.01,44.99,45.0,311032.0,39.9394,39.9483,39.9305,39.9394,311032.0
2019-12-27 15:25:00,45.0,45.01,44.98,44.98,298947.0,39.9394,39.9483,39.9216,39.9216,298947.0
2019-12-27 15:30:00,44.98,45.0,44.97,44.99,315505.0,39.9216,39.9394,39.9128,39.9305,315505.0
2019-12-27 15:35:00,45.0,45.02,44.98,45.02,406039.0,39.9394,39.9572,39.9216,39.9572,406039.0
2019-12-27 15:40:00,45.02,45.03,45.0,45.01,341424.0,39.9572,39.966,39.9394,39.9483,341424.0
2019-12-27 15:45:00,45.01,45.02,44.98,44.98,1115961.0,39.9483,39.9572,39.9216,39.9216,1115961.0
2019-12-27 15:50:00,44.98,45.03,44.98,45.02,846114.0,39.9216,39.966,39.9216,39.9572,846114.0
2019-12-27 15:55:00,45.03,45.09,45.02,45.08,2951420.0,39.966,40.0193,39.9572,40.0104,2951420.0
2019-12-30 09:30:00,45.18,45.18,45.09,45.1,943272.0,40.0992,40.0992,40.0193,40.0282,943272.0
2019-12-30 09:35:00,45.1,45.1,45.05,45.07,1239927.0,40.0282,40.0282,39.9838,40.0015,1239927.0
2019-12-30 09:40:00,45.07,45.1,45.05,45.05,1040146.0,40.0015,40.0282,39.9838,39.9838,1040146.0
2019-12-30 09:45:00,45.06,45.08,45.02,45.03,903894.0,39.9927,40.0104,39.9572,39.966,903894.0
2019-12-30 09:50:00,45.02,45.05,45.01,45.05,850638.0,39.9572,39.9838,39.9483,39.9838,850638.0
2019-12-30 09:55:00,45.05,45.06,45.02,45.04,368584.0,39.9838,39.9927,39.9572,39.9749,368584.0
2019-12-30 10:00:00,45.04,45.05,45.01,45.02,399133.0,39.9749,39.9838,39.9483,39.9572,399133.0
2019-12-30 10:05:00,45.02,45.03,45.01,45.03,468675.0,39.9572,39.966,39.9483,39.966,468675.0
2019-12-30 10:10:00,45.03,45.03,44.95,44.96,1195613.0,39.966,39.966,39.895,39.9039,1195613.0
2019-12-30 10:15:00,44.95,44.97,44.94,44.95,737997.0,39.895,39.9128,39.8861,39.895,737997.0
2019-12-30 10:20:00,44.95,44.97,44.92,44.93,963659.0,39.895,39.9128,39.8684,39.8773,963659.0
2019-12-30 10:25:00,44.94,44.97,44.92,44.97,335764.0,39.8861,39.9128,39.8684,39.9128,335764.0
2019-12-30 10:30:00,44.96,44.97,44.93,44.95,334077.0,39.9039,39.9128,39.8773,39.895,334077.0
2019-12-30 10:35:00,44.95,44.97,44.93,44.95,937565.0,39.895,39.9128,39.8773,39.895,937565.0
2019-12-30 10:40:00,44.95,44.97,44.94,44.95,415746.0,39.895,39.9128,39.8861,39.895,415746.0
2019-12-30 10:45:00,44.95,44.96,44.93,44.93,699637.0,39.895,39.9039,39.8773,39.8773,699637.0
2019-12-30 10:50:00,44.93,44.95,44.92,44.95,279257.0,39.8773,39.895,39.8684,39.895,279257.0
2019-12-30 10:55:00,44.95,44.97,44.92,44.96,1026522.0,39.895,39.9128,39.8684,39.9039,1026522.0
2019-12-30 11:00:00,44.96,44.97,44.94,44.95,428605.0,39.9039,39.9128,39.8861,39.895,428605.0
2019-12-30 11:05:00,44.95,44.96,44.93,44.95,298546.0,39.895,39.9039,39.8773,39.895,298546.0
2019-12-30 11:10:00,44.95,44.96,44.93,44.95,702471.0,39.895,39.9039,39.8773,39.895,702471.0
2019-12-30 11:15:00,44.96,44.97,44.94,44.96,242484.0,39.9039,39.9128,39.8861,39.9039,242484.0
2019-12-30 11:20:00,44.96,44.99,44.96,44.98,228613.0,39.9039,39.9305,39.9039,39.9216,228613.0
2019-12-30 11:25:00,44.98,44.99,44.97,44.99,204530.0,39.9216,39.9305,39.9128,39.9305,204530.0
2019-12-30 11:30:00,44.98,45.0,44.96,44.96,298620.0,39.9216,39.9394,39.9039,39.9039,298620.0
2019-12-30 11:35:00,44.96,44.99,44.96,44.97,125991.0,39.9039,39.9305,39.9039,39.9128,125991.0
2019-12-30 11:40:00,44.98,45.0,44.96,45.0,667424.0,39.9216,39.9394,39.9039,39.9394,667424.0
2019-12-30 11:45:00,45.0,45.01,44.98,45.0,231374.0,39.9394,39.9483,39.9216,39.9394,231374.0
2019-12-30 11:50:00,45.0,45.0,44.99,45.0,35366.0,39.9394,39.9394,39.9305,39.9394,35366.0
2019-12-30 11:55:00,45.0,45.0,44.98,44.99,156220.0,39.9394,39.9394,39.9216,39.9305,156220.0
2019-12-30 12:00:00,44.98,45.0,44.98,45.0,207416.0,39.9216,39.9394,39.9216,39.9394,207416.0
2019-12-30 12:05:00,44.99,45.0,44.99,44.99,48087.0,39.9305,39.9394,39.9305,39.9305,48087.0
2019-12-30 12:10:00,44.99,45.0,44.99,45.0,60046.0,39.9305,39.9394,39.9305,39.9394,60046.0
2019-12-30 12:15:00,45.0,45.01,44.99,45.0,100010.0,39.9394,39.9483,39.9305,39.9394,100010.0
2019-12-30 12:20:00,45.0,45.0,44.96,44.97,264565.0,39.9394,39.9394,39.9039,39.9128,264565.0
2019-12-30 12:25:00,44.97,44.98,44.96,44.97,227999.0,39.9128,39.9216,39.9039,39.9128,227999.0
2019-12-30 12:30:00,44.97,44.97,44.95,44.97,274547.0,39.9128,39.9128,39.895,39.9128,274547.0
2019-12-30 12:35:00,44.97,44.97,44.96,44.97,348519.0,39.9128,39.9128,39.9039,39.9128,348519.0
2019-12-30 12:40:00,44.97,44.97,44.95,44.96,314960.0,39.9128,39.9128,39.895,39.9039,314960.0
2019-12-30 12:45:00,44.95,44.96,44.94,44.95,138506.0,39.895,39.9039,39.8861,39.895,138506.0
2019-12-30 12:50:00,44.95,44.95,44.94,44.95,61284.0,39.895,39.895,39.8861,39.895,61284.0
2019-12-30 12:55:00,44.95,44.95,44.93,44.93,235463.0,39.895,39.895,39.8773,39.8773,235463.0
2019-12-30 13:00:00,44.93,44.94,44.91,44.91,215456.0,39.8773,39.8861,39.8595,39.8595,215456.0
2019-12-30 13:05:00,44.91,44.92,44.9,44.9,252812.0,39.8595,39.8684,39.8506,39.8506,252812.0
2019-12-30 13:10:00,44.9,44.91,44.9,44.91,304834.0,39.8506,39.8595,39.8506,39.8595,304834.0
2019-12-30 13:15:00,44.91,44.91,44.89,44.89,583599.0,39.8595,39.8595,39.8418,39.8418,583599.0
2019-12-30 13:20:00,44.89,44.9,44.88,44.9,180637.0,39.8418,39.8506,39.8329,39.8506,180637.0
2019-12-30 13:25:00,44.9,44.9,44.87,44.88,360130.0,39.8506,39.8506,39.824,39.8329,360130.0
2019-12-30 13:30:00,44.88,44.88,44.87,44.87,270112.0,39.8329,39.8329,39.824,39.824,270112.0
2019-12-30 13:35:00,44.87,44.88,44.87,44.88,573096.0,39.824,39.8329,39.824,39.8329,573096.0
2019-12-30 13:40:00,44.88,44.88,44.86,44.87,217847.0,39.8329,39.8329,39.8151,39.824,217847.0
2019-12-30 13:45:00,44.87,44.87,44.85,44.86,251786.0,39.824,39.824,39.8063,39.8151,251786.0
2019-12-30 13:50:00,44.86,44.88,44.86,44.88,269865.0,39.8151,39.8329,39.8151,39.8329,269865.0
2019-12-30 13:55:00,44.88,44.9,44.87,44.89,902031.0,39.8329,39.8506,39.824,39.8418,902031.0
2019-12-30 14:00:00,44.9,44.9,44.85,44.87,576249.0,39.8506,39.8506,39.8063,39.824,576249.0
2019-12-30 14:05:00,44.86,44.87,44.85,44.87,125402.0,39.8151,39.824,39.8063,39.824,125402.0
2019-12-30 14:10:00,44.86,44.87,44.85,44.85,197554.0,39.8151,39.824,39.8063,39.8063,197554.0
2019-12-30 14:15:00,44.86,44.86,44.84,44.86,236975.0,39.8151,39.8151,39.7974,39.8151,236975.0
2019-12-30 14:20:00,44.86,44.86,44.83,44.83,431250.0,39.8151,39.8151,39.7885,39.7885,431250.0
2019-12-30 14:25:00,44.83,44.84,44.82,44.84,338409.0,39.7885,39.7974,39.7796,39.7974,338409.0
2019-12-30 14:30:00,44.83,44.84,44.82,44.83,340301.0,39.7885,39.7974,39.7796,39.7885,340301.0
2019-12-30 14:35:00,44.83,44.85,44.82,44.84,633017.0,39.7885,39.8063,39.7796,39.7974,633017.0
2019-12-30 14:40:00,44.84,44.85,44.82,44.84,322760.0,39.7974,39.8063,39.7796,39.7974,322760.0
2019-12-30 14:45:00,44.84,44.84,44.81,44.84,1459983.0,39.7974,39.7974,39.7708,39.7974,1459983.0
2019-12-30 14:50:00,44.84,44.84,44.82,44.82,203150.0,39.7974,39.7974,39.7796,39.7796,203150.0
2019-12-30 14:55:00,44.83,44.83,44.81,44.82,350159.0,39.7885,39.7885,39.7708,39.7796,350159.0
2019-12-30 15:00:00,44.81,44.83,44.81,44.83,153085.0,39.7708,39.7885,39.7708,39.7885,153085.0
2019-12-30 15:05:00,44.83,44.83,44.81,44.82,214118.0,39.7885,39.7885,39.7708,39.7796,214118.0
2019-12-30 15:10:00,44.82,44.83,44.81,44.83,777430.0,39.7796,39.7885,39.7708,39.7885,777430.0
2019-12-30 15:15:00,44.83,44.84,44.82,44.83,413112.0,39.7885,39.7974,39.7796,39.7885,413112.0
2019-12-30 15:20:00,44.83,44.83,44.81,44.82,278188.0,39.7885,39.7885,39.7708,39.7796,278188.0
2019-12-30 15:25:00,44.82,44.82,44.8,44.8,369933.0,39.7796,39.7796,39.7619,39.7619,369933.0
2019-12-30 15:30:00,44.8,44.82,44.78,44.79,518499.0,39.7619,39.7796,39.7441,39.753,518499.0
2019-12-30 15:35:00,44.79,44.8,44.78,44.79,327973.0,39.753,39.7619,39.7441,39.753,327973.0
2019-12-30 15:40:00,44.79,44.79,44.76,44.78,801825.0,39.753,39.753,39.7264,39.7441,801825.0
2019-12-30 15:45:00,44.78,44.78,44.74,44.76,1279051.0,39.7441,39.7441,39.7086,39.7264,1279051.0
2019-12-30 15:50:00,44.76,44.76,44.72,44.73,1230383.0,39.7264,39.7264,39.6909,39.6998,1230383.0
2019-12-30 15:55:00,44.73,44.77,44.71,44.77,2720821.0,39.6998,39.7353,39.682,39.7353,2720821.0
2019-12-31 09:30:00,44.8,44.8,44.67,44.79,1485768.0,39.7619,39.7619,39.6465,39.753,1485768.0
2019-12-31 09:35:00,44.79,44.86,44.78,44.83,866745.0,39.753,39.8151,39.7441,39.7885,866745.0
2019-12-31 09:40:00,44.82,44.84,44.81,44.83,400718.0,39.7796,39.7974,39.7708,39.7885,400718.0
2019-12-31 09:45:00,44.83,44.87,44.82,44.87,405393.0,39.7885,39.824,39.7796,39.824,405393.0
2019-12-31 09:50:00,44.86,44.88,44.85,44.87,286537.0,39.8151,39.8329,39.8063,39.824,286537.0
2019-12-31 09:55:00,44.87,44.89,44.84,44.84,325000.0,39.824,39.8418,39.7974,39.7974,325000.0
2019-12-31 10:00:00,44.84,44.88,44.81,44.83,392976.0,39.7974,39.8329,39.7708,39.7885,392976.0
2019-12-31 10:05:00,44.83,44.84,44.81,44.83,469416.0,39.7885,39.7974,39.7708,39.7885,469416.0
2019-12-31 10:10:00,44.83,44.83,44.8,44.82,351468.0,39.7885,39.7885,39.7619,39.7796,351468.0
2019-12-31 10:15:00,44.82,44.84,44.81,44.81,353200.0,39.7796,39.7974,39.7708,39.7708,353200.0
2019-12-31 10:20:00,44.81,44.82,44.8,44.81,416017.0,39.7708,39.7796,39.7619,39.7708,416017.0
2019-12-31 10:25:00,44.81,44.82,44.77,44.78,236284.0,39.7708,39.7796,39.7353,39.7441,236284.0
2019-12-31 10:30:00,44.78,44.79,44.77,44.78,204282.0,39.7441,39.753,39.7353,39.7441,204282.0
2019-12-31 10:35:00,44.78,44.81,44.78,44.79,155454.0,39.7441,39.7708,39.7441,39.753,155454.0
2019-12-31 10:40:00,44.79,44.8,44.77,44.77,127727.0,39.753,39.7619,39.7353,39.7353,127727.0
2019-12-31 10:45:00,44.77,44.78,44.75,44.75,121655.0,39.7353,39.7441,39.7175,39.7175,121655.0
2019-12-31 10:50:00,44.75,44.76,44.72,44.73,835039.0,39.7175,39.7264,39.6909,39.6998,835039.0
2019-12-31 10:55:00,44.73,44.75,44.72,44.73,440056.0,39.6998,39.7175,39.6909,39.6998,440056.0
2019-12-31 11:00:00,44.72,44.75,44.71,44.73,377430.0,39.6909,39.7175,39.682,39.6998,377430.0
2019-12-31 11:05:00,44.73,44.74,44.71,44.71,1222621.0,39.6998,39.7086,39.682,39.682,1222621.0
2019-12-31 11:10:00,44.72,44.73,44.71,44.73,177165.0,39.6909,39.6998,39.682,39.6998,177165.0
2019-12-31 11:15:00,44.73,44.73,44.7,44.72,202449.0,39.6998,39.6998,39.6731,39.6909,202449.0
2019-12-31 11:20:00,44.72,44.72,44.7,44.7,217803.0,39.6909,39.6909,39.6731,39.6731,217803.0
2019-12-31 11:25:00,44.71,44.71,44.69,44.69,573448.0,39.682,39.682,39.6643,39.6643,573448.0
2019-12-31 11:30:00,44.7,44.7,44.68,44.7,184378.0,39.6731,39.6731,39.6554,39.6731,184378.0
2019-12-31 11:35:00,44.7,44.71,44.69,44.7,418648.0,39.6731,39.682,39.6643,39.6731,418648.0
2019-12-31 11:40:00,44.7,44.71,44.69,44.71,344772.0,39.6731,39.682,39.6643,39.682,344772.0
2019-12-31 11:45:00,44.71,44.73,44.7,44.71,428324.0,39.682,39.6998,39.6731,39.682,428324.0
2019-12-31 11:50:00,44.72,44.73,44.71,44.71,310125.0,39.6909,39.6998,39.682,39.682,310125.0
2019-12-31 11:55:00,44.71,44.72,44.7,44.71,532132.0,39.682,39.6909,39.6731,39.682,532132.0
2019-12-31 12:00:00,44.71,44.72,44.7,44.71,374737.0,39.682,39.6909,39.6731,39.682,374737.0
2019-12-31 12:05:00,44.71,44.72,44.69,44.71,354417.0,39.682,39.6909,39.6643,39.682,354417.0
2019-12-31 12:10:00,44.71,44.71,44.69,44.7,201304.0,39.682,39.682,39.6643,39.6731,201304.0
2019-12-31 12:15:00,44.69,44.7,44.69,44.7,141391.0,39.6643,39.6731,39.6643,39.6731,141391.0
2019-12-31 12:20:00,44.7,44.7,44.68,44.69,245011.0,39.6731,39.6731,39.6554,39.6643,245011.0
2019-12-31 12:25:00,44.69,44.71,44.69,44.7,182398.0,39.6643,39.682,39.6643,39.6731,182398.0
2019-12-31 12:30:00,44.7,44.72,44.69,44.7,147858.0,39.6731,39.6909,39.6643,39.6731,147858.0
2019-12-31 12:35:00,44.71,44.72,44.7,44.71,114543.0,39.682,39.6909,39.6731,39.682,114543.0
2019-12-31 12:40:00,44.71,44.72,44.7,44.72,153831.0,39.682,39.6909,39.6731,39.6909,153831.0
2019-12-31 12:45:00,44.72,44.73,44.71,44.73,284660.0,39.6909,39.6998,39.682,39.6998,284660.0
2019-12-31 12:50:00,44.73,44.74,44.72,44.73,166307.0,39.6998,39.7086,39.6909,39.6998,166307.0
2019-12-31 12:55:00,44.73,44.74,44.72,44.72,468772.0,39.6998,39.7086,39.6909,39.6909,468772.0
2019-12-31 13:00:00,44.73,44.75,44.72,44.73,710041.0,39.6998,39.7175,39.6909,39.6998,710041.0
2019-12-31 13:05:00,44.73,44.74,44.72,44.73,301079.0,39.6998,39.7086,39.6909,39.6998,301079.0
2019-12-31 13:10:00,44.73,44.74,44.73,44.73,189221.0,39.6998,39.7086,39.6998,39.6998,189221.0
2019-12-31 13:15:00,44.73,44.74,44.71,44.72,363709.0,39.6998,39.7086,39.682,39.6909,363709.0
2019-12-31 13:20:00,44.72,44.73,44.71,44.71,164408.0,39.6909,39.6998,39.682,39.682,164408.0
2019-12-31 13:25:00,44.72,44.72,44.7,44.71,242796.0,39.6909,39.6909,39.6731,39.682,242796.0
2019-12-31 13:30:00,44.71,44.72,44.71,44.72,84048.0,39.682,39.6909,39.682,39.6909,84048.0
2019-12-31 13:35:00,44.72,44.72,44.7,44.71,143500.0,39.6909,39.6909,39.6731,39.682,143500.0
2019-12-31 13:40:00,44.72,44.72,44.71,44.72,30103.0,39.6909,39.6909,39.682,39.6909,30103.0
2019-12-31 13:45:00,44.72,44.73,44.71,44.73,166736.0,39.6909,39.6998,39.682,39.6998,166736.0
2019-12-31 13:50:00,44.73,44.75,44.72,44.75,344444.0,39.6998,39.7175,39.6909,39.7175,344444.0
2019-12-31 13:55:00,44.75,44.76,44.74,44.76,35411.0,39.7175,39.7264,39.7086,39.7264,35411.0
2019-12-31 14:00:00,44.75,44.76,44.75,44.76,212741.0,39.7175,39.7264,39.7175,39.7264,212741.0
2019-12-31 14:05:00,44.76,44.77,44.75,44.76,127059.0,39.7264,39.7353,39.7175,39.7264,127059.0
2019-12-31 14:10:00,44.76,44.77,44.75,44.75,107436.0,39.7264,39.7353,39.7175,39.7175,107436.0
2019-12-31 14:15:00,44.75,44.76,44.74,44.76,208054.0,39.7175,39.7264,39.7086,39.7264,208054.0
2019-12-31 14:20:00,44.76,44.77,44.75,44.77,80622.0,39.7264,39.7353,39.7175,39.7353,80622.0
2019-12-31 14:25:00,44.77,44.78,44.76,44.78,285889.0,39.7353,39.7441,39.7264,39.7441,285889.0
2019-12-31 14:30:00,44.78,44.78,44.77,44.78,116057.0,39.7441,39.7441,39.7353,39.7441,116057.0
2019-12-31 14:35:00,44.77,44.79,44.77,44.78,142933.0,39.7353,39.753,39.7353,39.7441,142933.0
2019-12-31 14:40:00,44.78,44.79,44.77,44.79,59988.0,39.7441,39.753,39.7353,39.753,59988.0
2019-12-31 14:45:00,44.79,44.79,44.78,44.79,223906.0,39.753,39.753,39.7441,39.753,223906.0
2019-12-31 14:50:00,44.79,44.8,44.78,44.79,228731.0,39.753,39.7619,39.7441,39.753,228731.0
2019-12-31 14:55:00,44.79,44.8,44.78,44.8,129548.0,39.753,39.7619,39.7441,39.7619,129548.0
2019-12-31 15:00:00,44.8,44.82,44.79,44.82,433926.0,39.7619,39.7796,39.753,39.7796,433926.0
2019-12-31 15:05:00,44.82,44.83,44.81,44.82,280372.0,39.7796,39.7885,39.7708,39.7796,280372.0
2019-12-31 15:10:00,44.82,44.84,44.81,44.83,467152.0,39.7796,39.7974,39.7708,39.7885,467152.0
2019-12-31 15:15:00,44.83,44.84,44.81,44.83,362378.0,39.7885,39.7974,39.7708,39.7885,362378.0
2019-12-31 15:20:00,44.83,44.84,44.82,44.83,481709.0,39.7885,39.7974,39.7796,39.7885,481709.0
2019-12-31 15:25:00,44.83,44.84,44.82,44.83,256558.0,39.7885,39.7974,39.7796,39.7885,256558.0
2019-12-31 15:30:00,44.83,44.84,44.82,44.84,693974.0,39.7885,39.7974,39.7796,39.7974,693974.0
2019-12-31 15:35:00,44.84,44.85,44.83,44.85,1022126.0,39.7974,39.8063,39.7885,39.8063,1022126.0
2019-12-31 15:40:00,44.85,44.88,44.84,44.88,950720.0,39.8063,39.8329,39.7974,39.8329,950720.0
2019-12-31 15:45:00,44.88,44.9,44.87,44.9,1157714.0,39.8329,39.8506,39.824,39.8506,1157714.0
2019-12-31 15:50:00,44.9,44.92,44.88,44.92,2646320.0,39.8506,39.8684,39.8329,39.8684,2646320.0
2019-12-31 15:55:00,44.91,44.92,44.83,44.84,11214908.0,39.8595,39.8684,39.7885,39.7974,11214908.0
2020-01-02 09:30:00,45.36,45.44,45.35,45.43,1965099.0,40.2589,40.3299,40.25,40.321,1965099.0
2020-01-02 09:35:00,45.43,45.5,45.42,45.5,2031615.0,40.321,40.3832,40.3122,40.3832,2031615.0
2020-01-02 09:40:00,45.5,45.54,45.49,45.52,1680753.0,40.3832,40.4187,40.3743,40.4009,1680753.0
2020-01-02 09:45:00,45.52,45.53,45.47,45.52,1577718.0,40.4009,40.4098,40.3565,40.4009,1577718.0
2020-01-02 09:50:00,45.52,45.58,45.51,45.58,1930725.0,40.4009,40.4542,40.392,40.4542,1930725.0
2020-01-02 09:55:00,45.58,45.6,45.57,45.59,1003052.0,40.4542,40.4719,40.4453,40.4631,1003052.0
2020-01-02 10:00:00,45.59,45.6,45.53,45.53,1055019.0,40.4631,40.4719,40.4098,40.4098,1055019.0
2020-01-02 10:05:00,45.53,45.54,45.52,45.53,543758.0,40.4098,40.4187,40.4009,40.4098,543758.0
2020-01-02 10:10:00,45.54,45.54,45.48,45.49,1175082.0,40.4187,40.4187,40.3654,40.3743,1175082.0
2020-01-02 10:15:00,45.48,45.49,45.45,45.46,1402280.0,40.3654,40.3743,40.3388,40.3477,1402280.0
2020-01-02 10:20:00,45.46,45.47,45.42,45.45,561170.0,40.3477,40.3565,40.3122,40.3388,561170.0
2020-01-02 10:25:00,45.44,45.46,45.43,45.46,480940.0,40.3299,40.3477,40.321,40.3477,480940.0
2020-01-02 10:30:00,45.46,45.48,45.43,45.48,993590.0,40.3477,40.3654,40.321,40.3654,993590.0
2020-01-02 10:35:00,45.48,45.52,45.47,45.51,1078800.0,40.3654,40.4009,40.3565,40.392,1078800.0
2020-01-02 10:40:00,45.51,45.55,45.5,45.55,1242254.0,40.392,40.4275,40.3832,40.4275,1242254.0
2020-01-02 10:45:00,45.55,45.57,45.53,45.56,792058.0,40.4275,40.4453,40.4098,40.4364,792058.0
2020-01-02 10:50:00,45.56,45.58,45.53,45.54,3614694.0,40.4364,40.4542,40.4098,40.4187,3614694.0
2020-01-02 10:55:00,45.54,45.59,45.53,45.59,752189.0,40.4187,40.4631,40.4098,40.4631,752189.0
2020-01-02 11:00:00,45.59,45.59,45.58,45.59,458772.0,40.4631,40.4631,40.4542,40.4631,458772.0
2020-01-02 11:05:00,45.59,45.59,45.57,45.58,374698.0,40.4631,40.4631,40.4453,40.4542,374698.0
2020-01-02 11:10:00,45.58,45.58,45.52,45.55,2689804.0,40.4542,40.4542,40.4009,40.4275,2689804.0
2020-01-02 11:15:00,45.55,45.55,45.5,45.51,923667.0,40.4275,40.4275,40.3832,40.392,923667.0
2020-01-02 11:20:00,45.51,45.55,45.5,45.55,854226.0,40.392,40.4275,40.3832,40.4275,854226.0
2020-01-02 11:25:00,45.55,45.55,45.53,45.54,541358.0,40.4275,40.4275,40.4098,40.4187,541358.0
2020-01-02 11:30:00,45.53,45.54,45.46,45.48,3894276.0,40.4098,40.4187,40.3477,40.3654,3894276.0
2020-01-02 11:35:00,45.48,45.49,45.44,45.48,1388025.0,40.3654,40.3743,40.3299,40.3654,1388025.0
2020-01-02 11:40:00,45.48,45.5,45.48,45.5,533250.0,40.3654,40.3832,40.3654,40.3832,533250.0
2020-01-02 11:45:00,45.5,45.53,45.49,45.53,900067.0,40.3832,40.4098,40.3743,40.4098,900067.0
2020-01-02 11:50:00,45.53,45.55,45.52,45.54,262997.0,40.4098,40.4275,40.4009,40.4187,262997.0
2020-01-02 11:55:00,45.54,45.54,45.51,45.54,300648.0,40.4187,40.4187,40.392,40.4187,300648.0
2020-01-02 12:00:00,45.54,45.54,45.52,45.54,327775.0,40.4187,40.4187,40.4009,40.4187,327775.0
2020-01-02 12:05:00,45.54,45.56,45.53,45.56,441053.0,40.4187,40.4364,40.4098,40.4364,441053.0
2020-01-02 12:10:00,45.56,45.56,45.55,45.56,281980.0,40.4364,40.4364,40.4275,40.4364,281980.0
2020-01-02 12:15:00,45.56,45.58,45.55,45.57,368510.0,40.4364,40.4542,40.4275,40.4453,368510.0
2020-01-02 12:20:00,45.57,45.59,45.56,45.59,135628.0,40.4453,40.4631,40.4364,40.4631,135628.0
2020-01-02 12:25:00,45.59,45.61,45.58,45.61,2256812.0,40.4631,40.4808,40.4542,40.4808,2256812.0
2020-01-02 12:30:00,45.61,45.62,45.6,45.62,1228301.0,40.4808,40.4897,40.4719,40.4897,1228301.0
2020-01-02 12:35:00,45.62,45.64,45.61,45.64,280688.0,40.4897,40.5074,40.4808,40.5074,280688.0
2020-01-02 12:40:00,45.64,45.65,45.62,45.64,573416.0,40.5074,40.5163,40.4897,40.5074,573416.0
2020-01-02 12:45:00,45.65,45.65,45.63,45.64,295369.0,40.5163,40.5163,40.4986,40.5074,295369.0
2020-01-02 12:50:00,45.64,45.64,45.62,45.63,388102.0,40.5074,40.5074,40.4897,40.4986,388102.0
2020-01-02 12:55:00,45.63,45.64,45.62,45.64,370136.0,40.4986,40.5074,40.4897,40.5074,370136.0
2020-01-02 13:00:00,45.64,45.64,45.61,45.62,731449.0,40.5074,40.5074,40.4808,40.4897,731449.0
2020-01-02 13:05:00,45.62,45.62,45.59,45.59,375849.0,40.4897,40.4897,40.4631,40.4631,375849.0
2020-01-02 13:10:00,45.59,45.61,45.59,45.6,256935.0,40.4631,40.4808,40.4631,40.4719,256935.0
2020-01-02 13:15:00,45.61,45.62,45.6,45.62,154064.0,40.4808,40.4897,40.4719,40.4897,154064.0
2020-01-02 13:20:00,45.62,45.63,45.61,45.63,205624.0,40.4897,40.4986,40.4808,40.4986,205624.0
2020-01-02 13:25:00,45.63,45.65,45.63,45.65,260248.0,40.4986,40.5163,40.4986,40.5163,260248.0
2020-01-02 13:30:00,45.65,45.65,45.64,45.65,158634.0,40.5163,40.5163,40.5074,40.5163,158634.0
2020-01-02 13:35:00,45.65,45.65,45.64,45.65,108452.0,40.5163,40.5163,40.5074,40.5163,108452.0
2020-01-02 13:40:00,45.65,45.66,45.64,45.65,481293.0,40.5163,40.5252,40.5074,40.5163,481293.0
2020-01-02 13:45:00,45.65,45.66,45.64,45.66,695219.0,40.5163,40.5252,40.5074,40.5252,695219.0
2020-01-02 13:50:00,45.66,45.67,45.65,45.66,265235.0,40.5252,40.5341,40.5163,40.5252,265235.0
2020-01-02 13:55:00,45.66,45.67,45.65,45.67,164631.0,40.5252,40.5341,40.5163,40.5341,164631.0
2020-01-02 14:00:00,45.67,45.68,45.66,45.68,316699.0,40.5341,40.5429,40.5252,40.5429,316699.0
2020-01-02 14:05:00,45.68,45.68,45.67,45.68,201800.0,40.5429,40.5429,40.5341,40.5429,201800.0
2020-01-02 14:10:00,45.68,45.68,45.67,45.68,294204.0,40.5429,40.5429,40.5341,40.5429,294204.0
2020-01-02 14:15:00,45.68,45.69,45.67,45.69,435706.0,40.5429,40.5518,40.5341,40.5518,435706.0
2020-01-02 14:20:00,45.69,45.69,45.68,45.69,711087.0,40.5518,40.5518,40.5429,40.5518,711087.0
2020-01-02 14:25:00,45.69,45.7,45.68,45.7,227739.0,40.5518,40.5607,40.5429,40.5607,227739.0
2020-01-02 14:30:00,45.69,45.7,45.67,45.68,1266477.0,40.5518,40.5607,40.5341,40.5429,1266477.0
2020-01-02 14:35:00,45.68,45.69,45.67,45.69,215265.0,40.5429,40.5518,40.5341,40.5518,215265.0
2020-01-02 14:40:00,45.69,45.71,45.68,45.71,221317.0,40.5518,40.5696,40.5429,40.5696,221317.0
2020-01-02 14:45:00,45.71,45.71,45.7,45.71,113741.0,40.5696,40.5696,40.5607,40.5696,113741.0
2020-01-02 14:50:00,45.71,45.71,45.7,45.71,68174.0,40.5696,40.5696,40.5607,40.5696,68174.0
2020-01-02 14:55:00,45.71,45.72,45.7,45.71,536799.0,40.5696,40.5784,40.5607,40.5696,536799.0
2020-01-02 15:00:00,45.71,45.72,45.7,45.71,449893.0,40.5696,40.5784,40.5607,40.5696,449893.0
2020-01-02 15:05:00,45.71,45.72,45.7,45.71,735072.0,40.5696,40.5784,40.5607,40.5696,735072.0
2020-01-02 15:10:00,45.71,45.72,45.7,45.71,310868.0,40.5696,40.5784,40.5607,40.5696,310868.0
2020-01-02 15:15:00,45.72,45.72,45.69,45.7,801944.0,40.5784,40.5784,40.5518,40.5607,801944.0
2020-01-02 15:20:00,45.7,45.71,45.69,45.71,583976.0,40.5607,40.5696,40.5518,40.5696,583976.0
2020-01-02 15:25:00,45.71,45.72,45.7,45.72,303788.0,40.5696,40.5784,40.5607,40.5784,303788.0
2020-01-02 15:30:00,45.72,45.72,45.71,45.72,609521.0,40.5784,40.5784,40.5696,40.5784,609521.0
2020-01-02 15:35:00,45.72,45.72,45.71,45.72,278741.0,40.5784,40.5784,40.5696,40.5784,278741.0
2020-01-02 15:40:00,45.72,45.73,45.71,45.73,816991.0,40.5784,40.5873,40.5696,40.5873,816991.0
2020-01-02 15:45:00,45.73,45.74,45.72,45.74,1204653.0,40.5873,40.5962,40.5784,40.5962,1204653.0
2020-01-02 15:50:00,45.74,45.76,45.73,45.76,1662308.0,40.5962,40.6139,40.5873,40.6139,1662308.0
2020-01-02 15:55:00,45.76,45.78,45.75,45.78,4296794.0,40.6139,40.6317,40.6051,40.6317,4296794.0
2020-01-03 09:30:00,45.03,45.22,45.02,45.22,3647072.0,39.966,40.1347,39.9572,40.1347,3647072.0
2020-01-03 09:35:00,45.22,45.22,45.17,45.2,1781271.0,40.1347,40.1347,40.0903,40.1169,1781271.0
2020-01-03 09:40:00,45.2,45.25,45.18,45.24,1501836.0,40.1169,40.1613,40.0992,40.1524,1501836.0
2020-01-03 09:45:00,45.24,45.26,45.23,45.24,1613947.0,40.1524,40.1702,40.1435,40.1524,1613947.0
2020-01-03 09:50:00,45.24,45.25,45.2,45.21,1924806.0,40.1524,40.1613,40.1169,40.1258,1924806.0
2020-01-03 09:55:00,45.2,45.23,45.18,45.22,728089.0,40.1169,40.1435,40.0992,40.1347,728089.0
2020-01-03 10:00:00,45.21,45.23,45.15,45.17,1708075.0,40.1258,40.1435,40.0725,40.0903,1708075.0
2020-01-03 10:05:00,45.17,45.2,45.16,45.18,1860653.0,40.0903,40.1169,40.0814,40.0992,1860653.0
2020-01-03 10:10:00,45.17,45.21,45.16,45.2,1433279.0,40.0903,40.1258,40.0814,40.1169,1433279.0
2020-01-03 10:15:00,45.21,45.22,45.15,45.16,1822121.0,40.1258,40.1347,40.0725,40.0814,1822121.0
2020-01-03 10:20:00,45.16,45.16,45.11,45.13,922384.0,40.0814,40.0814,40.037,40.0548,922384.0
2020-01-03 10:25:00,45.13,45.13,45.09,45.09,1540846.0,40.0548,40.0548,40.0193,40.0193,1540846.0
2020-01-03 10:30:00,45.09,45.1,45.07,45.08,1077269.0,40.0193,40.0282,40.0015,40.0104,1077269.0
2020-01-03 10:35:00,45.08,45.11,45.07,45.11,993225.0,40.0104,40.037,40.0015,40.037,993225.0
2020-01-03 10:40:00,45.1,45.13,45.1,45.12,870209.0,40.0282,40.0548,40.0282,40.0459,870209.0
2020-01-03 10:45:00,45.12,45.13,45.1,45.11,394544.0,40.0459,40.0548,40.0282,40.037,394544.0
2020-01-03 10:50:00,45.11,45.11,45.06,45.09,381743.0,40.037,40.037,39.9927,40.0193,381743.0
2020-01-03 10:55:00,45.09,45.12,45.07,45.12,361391.0,40.0193,40.0459,40.0015,40.0459,361391.0
2020-01-03 11:00:00,45.11,45.12,45.08,45.11,271896.0,40.037,40.0459,40.0104,40.037,271896.0
2020-01-03 11:05:00,45.1,45.11,45.08,45.11,792106.0,40.0282,40.037,40.0104,40.037,792106.0
2020-01-03 11:10:00,45.11,45.17,45.09,45.15,358765.0,40.037,40.0903,40.0193,40.0725,358765.0
2020-01-03 11:15:00,45.15,45.15,45.11,45.14,272727.0,40.0725,40.0725,40.037,40.0637,272727.0
2020-01-03 11:20:00,45.14,45.16,45.14,45.15,127075.0,40.0637,40.0814,40.0637,40.0725,127075.0
2020-01-03 11:25:00,45.15,45.16,45.12,45.14,1224252.0,40.0725,40.0814,40.0459,40.0637,1224252.0
2020-01-03 11:30:00,45.15,45.17,45.13,45.17,323638.0,40.0725,40.0903,40.0548,40.0903,323638.0
2020-01-03 11:35:00,45.17,45.17,45.15,45.16,144217.0,40.0903,40.0903,40.0725,40.0814,144217.0
2020-01-03 11:40:00,45.16,45.17,45.15,45.17,690965.0,40.0814,40.0903,40.0725,40.0903,690965.0
2020-01-03 11:45:00,45.16,45.17,45.14,45.15,250988.0,40.0814,40.0903,40.0637,40.0725,250988.0
2020-01-03 11:50:00,45.15,45.17,45.14,45.16,332693.0,40.0725,40.0903,40.0637,40.0814,332693.0
2020-01-03 11:55:00,45.16,45.17,45.14,45.15,340545.0,40.0814,40.0903,40.0637,40.0725,340545.0
2020-01-03 12:00:00,45.15,45.19,45.14,45.19,796182.0,40.0725,40.108,40.0637,40.108,796182.0
2020-01-03 12:05:00,45.19,45.2,45.18,45.19,343168.0,40.108,40.1169,40.0992,40.108,343168.0
2020-01-03 12:10:00,45.19,45.2,45.16,45.17,292542.0,40.108,40.1169,40.0814,40.0903,292542.0
2020-01-03 12:15:00,45.17,45.19,45.16,45.18,462757.0,40.0903,40.108,40.0814,40.0992,462757.0
2020-01-03 12:20:00,45.18,45.19,45.17,45.18,423267.0,40.0992,40.108,40.0903,40.0992,423267.0
2020-01-03 12:25:00,45.18,45.18,45.17,45.17,171027.0,40.0992,40.0992,40.0903,40.0903,171027.0
2020-01-03 12:30:00,45.18,45.2,45.16,45.19,722968.0,40.0992,40.1169,40.0814,40.108,722968.0
2020-01-03 12:35:00,45.19,45.21,45.18,45.21,226321.0,40.108,40.1258,40.0992,40.1258,226321.0
2020-01-03 12:40:00,45.21,45.21,45.19,45.2,174300.0,40.1258,40.1258,40.108,40.1169,174300.0
2020-01-03 12:45:00,45.2,45.2,45.19,45.19,232872.0,40.1169,40.1169,40.108,40.108,232872.0
2020-01-03 12:50:00,45.19,45.21,45.19,45.21,515580.0,40.108,40.1258,40.108,40.1258,515580.0
2020-01-03 12:55:00,45.21,45.21,45.18,45.18,537580.0,40.1258,40.1258,40.0992,40.0992,537580.0
2020-01-03 13:00:00,45.19,45.19,45.16,45.16,324346.0,40.108,40.108,40.0814,40.0814,324346.0
2020-01-03 13:05:00,45.16,45.17,45.14,45.15,355427.0,40.0814,40.0903,40.0637,40.0725,355427.0
2020-01-03 13:10:00,45.15,45.15,45.11,45.11,1660353.0,40.0725,40.0725,40.037,40.037,1660353.0
2020-01-03 13:15:00,45.11,45.12,45.06,45.07,1449405.0,40.037,40.0459,39.9927,40.0015,1449405.0
2020-01-03 13:20:00,45.07,45.09,45.06,45.08,672670.0,40.0015,40.0193,39.9927,40.0104,672670.0
2020-01-03 13:25:00,45.08,45.08,45.05,45.05,625795.0,40.0104,40.0104,39.9838,39.9838,625795.0
2020-01-03 13:30:00,45.05,45.07,45.02,45.02,1418077.0,39.9838,40.0015,39.9572,39.9572,1418077.0
2020-01-03 13:35:00,45.02,45.02,44.93,45.0,1684546.0,39.9572,39.9572,39.8773,39.9394,1684546.0
2020-01-03 13:40:00,45.0,45.07,45.0,45.04,1820519.0,39.9394,40.0015,39.9394,39.9749,1820519.0
2020-01-03 13:45:00,45.04,45.06,45.02,45.05,545054.0,39.9749,39.9927,39.9572,39.9838,545054.0
2020-01-03 13:50:00,45.05,45.06,45.01,45.02,584046.0,39.9838,39.9927,39.9483,39.9572,584046.0
2020-01-03 13:55:00,45.02,45.03,44.99,45.02,525675.0,39.9572,39.966,39.9305,39.9572,525675.0
2020-01-03 14:00:00,45.01,45.03,44.97,44.99,796851.0,39.9483,39.966,39.9128,39.9305,796851.0
2020-01-03 14:05:00,44.99,45.0,44.95,44.97,798717.0,39.9305,39.9394,39.895,39.9128,798717.0
2020-01-03 14:10:00,44.97,44.98,44.96,44.96,842441.0,39.9128,39.9216,39.9039,39.9039,842441.0
2020-01-03 14:15:00,44.96,44.99,44.95,44.97,988445.0,39.9039,39.9305,39.895,39.9128,988445.0
2020-01-03 14:20:00,44.97,44.97,44.94,44.95,457159.0,39.9128,39.9128,39.8861,39.895,457159.0
2020-01-03 14:25:00,44.95,44.96,44.94,44.95,282562.0,39.895,39.9039,39.8861,39.895,282562.0
2020-01-03 14:30:00,44.95,44.96,44.94,44.94,577059.0,39.895,39.9039,39.8861,39.8861,577059.0
2020-01-03 14:35:00,44.94,44.96,44.93,44.95,618818.0,39.8861,39.9039,39.8773,39.895,618818.0
2020-01-03 14:40:00,44.95,44.97,44.94,44.96,919916.0,39.895,39.9128,39.8861,39.9039,919916.0
2020-01-03 14:45:00,44.96,44.97,44.94,44.95,427115.0,39.9039,39.9128,39.8861,39.895,427115.0
2020-01-03 14:50:00,44.95,44.97,44.95,44.97,554440.0,39.895,39.9128,39.895,39.9128,554440.0
2020-01-03 14:55:00,44.97,45.0,44.96,45.0,927033.0,39.9128,39.9394,39.9039,39.9394,927033.0
2020-01-03 15:00:00,45.0,45.04,44.99,45.04,742490.0,39.9394,39.9749,39.9305,39.9749,742490.0
2020-01-03 15:05:00,45.04,45.04,45.01,45.01,1203549.0,39.9749,39.9749,39.9483,39.9483,1203549.0
2020-01-03 15:10:00,45.02,45.02,44.99,45.0,982602.0,39.9572,39.9572,39.9305,39.9394,982602.0
2020-01-03 15:15:00,45.0,45.0,44.98,44.98,577540.0,39.9394,39.9394,39.9216,39.9216,577540.0
2020-01-03 15:20:00,44.99,45.0,44.96,44.97,453672.0,39.9305,39.9394,39.9039,39.9128,453672.0
2020-01-03 15:25:00,44.97,44.98,44.93,44.94,906956.0,39.9128,39.9216,39.8773,39.8861,906956.0
2020-01-03 15:30:00,44.94,44.95,44.91,44.93,965709.0,39.8861,39.895,39.8595,39.8773,965709.0
2020-01-03 15:35:00,44.93,44.94,44.92,44.94,642418.0,39.8773,39.8861,39.8684,39.8861,642418.0
2020-01-03 15:40:00,44.94,44.98,44.93,44.98,686470.0,39.8861,39.9216,39.8773,39.9216,686470.0
2020-01-03 15:45:00,44.98,44.98,44.93,44.94,1282160.0,39.9216,39.9216,39.8773,39.8861,1282160.0
2020-01-03 15:50:00,44.93,44.98,44.93,44.95,1740785.0,39.8773,39.9216,39.8773,39.895,1740785.0
2020-01-03 15:55:00,44.95,44.97,44.92,44.94,4192925.0,39.895,39.9128,39.8684,39.8861,4192925.0
2020-01-06 09:30:00,44.6,44.68,44.59,44.66,1681957.0,39.5844,39.6554,39.5755,39.6376,1681957.0
2020-01-06 09:35:00,44.66,44.66,44.61,44.64,1187788.0,39.6376,39.6376,39.5933,39.6199,1187788.0
2020-01-06 09:40:00,44.64,44.68,44.63,44.68,427137.0,39.6199,39.6554,39.611,39.6554,427137.0
2020-01-06 09:45:00,44.68,44.72,44.67,44.7,569198.0,39.6554,39.6909,39.6465,39.6731,569198.0
2020-01-06 09:50:00,44.71,44.73,44.69,44.7,431733.0,39.682,39.6998,39.6643,39.6731,431733.0
2020-01-06 09:55:00,44.7,44.72,44.68,44.69,382058.0,39.6731,39.6909,39.6554,39.6643,382058.0
2020-01-06 10:00:00,44.69,44.73,44.69,44.72,351204.0,39.6643,39.6998,39.6643,39.6909,351204.0
2020-01-06 10:05:00,44.73,44.74,44.71,44.74,772394.0,39.6998,39.7086,39.682,39.7086,772394.0
2020-01-06 10:10:00,44.74,44.76,44.72,44.73,3646986.0,39.7086,39.7264,39.6909,39.6998,3646986.0
2020-01-06 10:15:00,44.74,44.75,44.71,44.73,1360495.0,39.7086,39.7175,39.682,39.6998,1360495.0
2020-01-06 10:20:00,44.74,44.76,44.73,44.73,241077.0,39.7086,39.7264,39.6998,39.6998,241077.0
2020-01-06 10:25:00,44.74,44.76,44.73,44.76,230259.0,39.7086,39.7264,39.6998,39.7264,230259.0
2020-01-06 10:30:00,44.75,44.77,44.72,44.72,296140.0,39.7175,39.7353,39.6909,39.6909,296140.0
2020-01-06 10:35:00,44.72,44.74,44.71,44.73,984264.0,39.6909,39.7086,39.682,39.6998,984264.0
2020-01-06 10:40:00,44.74,44.81,44.73,44.8,818278.0,39.7086,39.7708,39.6998,39.7619,818278.0
2020-01-06 10:45:00,44.8,44.81,44.79,44.8,361593.0,39.7619,39.7708,39.753,39.7619,361593.0
2020-01-06 10:50:00,44.81,44.82,44.8,44.82,330234.0,39.7708,39.7796,39.7619,39.7796,330234.0
2020-01-06 10:55:00,44.81,44.82,44.78,44.79,766601.0,39.7708,39.7796,39.7441,39.753,766601.0
2020-01-06 11:00:00,44.79,44.8,44.77,44.78,423617.0,39.753,39.7619,39.7353,39.7441,423617.0
2020-01-06 11:05:00,44.79,44.81,44.78,44.79,483319.0,39.753,39.7708,39.7441,39.753,483319.0
2020-01-06 11:10:00,44.79,44.81,44.79,44.8,432280.0,39.753,39.7708,39.753,39.7619,432280.0
2020-01-06 11:15:00,44.8,44.81,44.78,44.79,480734.0,39.7619,39.7708,39.7441,39.753,480734.0
2020-01-06 11:20:00,44.79,44.81,44.78,44.8,428220.0,39.753,39.7708,39.7441,39.7619,428220.0
2020-01-06 11:25:00,44.79,44.8,44.78,44.8,463505.0,39.753,39.7619,39.7441,39.7619,463505.0
2020-01-06 11:30:00,44.8,44.82,44.79,44.8,529208.0,39.7619,39.7796,39.753,39.7619,529208.0
2020-01-06 11:35:00,44.8,44.8,44.77,44.79,358856.0,39.7619,39.7619,39.7353,39.753,358856.0
2020-01-06 11:40:00,44.79,44.8,44.78,44.79,168230.0,39.753,39.7619,39.7441,39.753,168230.0
2020-01-06 11:45:00,44.79,44.79,44.76,44.76,675795.0,39.753,39.753,39.7264,39.7264,675795.0
2020-01-06 11:50:00,44.76,44.78,44.75,44.77,184465.0,39.7264,39.7441,39.7175,39.7353,184465.0
2020-01-06 11:55:00,44.77,44.78,44.76,44.78,138223.0,39.7353,39.7441,39.7264,39.7441,138223.0
2020-01-06 12:00:00,44.78,44.78,44.75,44.77,181206.0,39.7441,39.7441,39.7175,39.7353,181206.0
2020-01-06 12:05:00,44.77,44.78,44.76,44.78,93326.0,39.7353,39.7441,39.7264,39.7441,93326.0
2020-01-06 12:10:00,44.78,44.79,44.76,44.77,171055.0,39.7441,39.753,39.7264,39.7353,171055.0
2020-01-06 12:15:00,44.77,44.78,44.76,44.76,239591.0,39.7353,39.7441,39.7264,39.7264,239591.0
2020-01-06 12:20:00,44.76,44.78,44.75,44.78,153859.0,39.7264,39.7441,39.7175,39.7441,153859.0
2020-01-06 12:25:00,44.78,44.78,44.76,44.77,189554.0,39.7441,39.7441,39.7264,39.7353,189554.0
2020-01-06 12:30:00,44.76,44.77,44.76,44.77,89019.0,39.7264,39.7353,39.7264,39.7353,89019.0
2020-01-06 12:35:00,44.77,44.78,44.76,44.78,501339.0,39.7353,39.7441,39.7264,39.7441,501339.0
2020-01-06 12:40:00,44.77,44.8,44.77,44.8,300899.0,39.7353,39.7619,39.7353,39.7619,300899.0
2020-01-06 12:45:00,44.8,44.8,44.79,44.8,327546.0,39.7619,39.7619,39.753,39.7619,327546.0
2020-01-06 12:50:00,44.8,44.8,44.78,44.79,373465.0,39.7619,39.7619,39.7441,39.753,373465.0
2020-01-06 12:55:00,44.79,44.8,44.78,44.8,135612.0,39.753,39.7619,39.7441,39.7619,135612.0
2020-01-06 13:00:00,44.8,44.81,44.79,44.81,89490.0,39.7619,39.7708,39.753,39.7708,89490.0
2020-01-06 13:05:00,44.8,44.85,44.8,44.83,796927.0,39.7619,39.8063,39.7619,39.7885,796927.0
2020-01-06 13:10:00,44.82,44.84,44.82,44.83,188577.0,39.7796,39.7974,39.7796,39.7885,188577.0
2020-01-06 13:15:00,44.84,44.84,44.83,44.84,149701.0,39.7974,39.7974,39.7885,39.7974,149701.0
2020-01-06 13:20:00,44.84,44.85,44.83,44.84,178069.0,39.7974,39.8063,39.7885,39.7974,178069.0
2020-01-06 13:25:00,44.84,44.85,44.84,44.85,250386.0,39.7974,39.8063,39.7974,39.8063,250386.0
2020-01-06 13:30:00,44.84,44.85,44.84,44.84,132489.0,39.7974,39.8063,39.7974,39.7974,132489.0
2020-01-06 13:35:00,44.84,44.86,44.84,44.85,175382.0,39.7974,39.8151,39.7974,39.8063,175382.0
2020-01-06 13:40:00,44.86,44.86,44.85,44.86,41872.0,39.8151,39.8151,39.8063,39.8151,41872.0
2020-01-06 13:45:00,44.85,44.87,44.85,44.87,846613.0,39.8063,39.824,39.8063,39.824,846613.0
2020-01-06 13:50:00,44.87,44.87,44.86,44.87,67836.0,39.824,39.824,39.8151,39.824,67836.0
2020-01-06 13:55:00,44.87,44.87,44.85,44.86,165414.0,39.824,39.824,39.8063,39.8151,165414.0
2020-01-06 14:00:00,44.86,44.86,44.82,44.82,488916.0,39.8151,39.8151,39.7796,39.7796,488916.0
2020-01-06 14:05:00,44.83,44.83,44.77,44.8,1132616.0,39.7885,39.7885,39.7353,39.7619,1132616.0
2020-01-06 14:10:00,44.8,44.83,44.79,44.81,161683.0,39.7619,39.7885,39.753,39.7708,161683.0
2020-01-06 14:15:00,44.82,44.83,44.8,44.8,196626.0,39.7796,39.7885,39.7619,39.7619,196626.0
2020-01-06 14:20:00,44.8,44.81,44.78,44.81,1330967.0,39.7619,39.7708,39.7441,39.7708,1330967.0
2020-01-06 14:25:00,44.81,44.81,44.79,44.8,255111.0,39.7708,39.7708,39.753,39.7619,255111.0
2020-01-06 14:30:00,44.8,44.8,44.78,44.79,109888.0,39.7619,39.7619,39.7441,39.753,109888.0
2020-01-06 14:35:00,44.79,44.79,44.78,44.79,213634.0,39.753,39.753,39.7441,39.753,213634.0
2020-01-06 14:40:00,44.79,44.81,44.78,44.8,90959.0,39.753,39.7708,39.7441,39.7619,90959.0
2020-01-06 14:45:00,44.8,44.82,44.79,44.8,147985.0,39.7619,39.7796,39.753,39.7619,147985.0
2020-01-06 14:50:00,44.8,44.81,44.79,44.79,88023.0,39.7619,39.7708,39.753,39.753,88023.0
2020-01-06 14:55:00,44.8,44.8,44.79,44.79,375320.0,39.7619,39.7619,39.753,39.753,375320.0
2020-01-06 15:00:00,44.79,44.82,44.79,44.8,317994.0,39.753,39.7796,39.753,39.7619,317994.0
2020-01-06 15:05:00,44.8,44.8,44.79,44.8,182497.0,39.7619,39.7619,39.753,39.7619,182497.0
2020-01-06 15:10:00,44.8,44.82,44.79,44.81,758144.0,39.7619,39.7796,39.753,39.7708,758144.0
2020-01-06 15:15:00,44.8,44.82,44.78,44.79,443826.0,39.7619,39.7796,39.7441,39.753,443826.0
2020-01-06 15:20:00,44.79,44.79,44.78,44.78,158977.0,39.753,39.753,39.7441,39.7441,158977.0
2020-01-06 15:25:00,44.79,44.79,44.78,44.78,386679.0,39.753,39.753,39.7441,39.7441,386679.0
2020-01-06 15:30:00,44.79,44.79,44.77,44.78,208200.0,39.753,39.753,39.7353,39.7441,208200.0
2020-01-06 15:35:00,44.78,44.78,44.76,44.78,469454.0,39.7441,39.7441,39.7264,39.7441,469454.0
2020-01-06 15:40:00,44.78,44.79,44.77,44.78,220253.0,39.7441,39.753,39.7353,39.7441,220253.0
2020-01-06 15:45:00,44.79,44.79,44.78,44.78,339759.0,39.753,39.753,39.7441,39.7441,339759.0
2020-01-06 15:50:00,44.78,44.82,44.78,44.81,1630536.0,39.7441,39.7796,39.7441,39.7708,1630536.0
2020-01-06 15:55:00,44.82,44.83,44.79,44.83,1355776.0,39.7796,39.7885,39.753,39.7885,1355776.0
2020-01-07 09:30:00,44.79,44.84,44.78,44.8,754643.0,39.753,39.7974,39.7441,39.7619,754643.0
2020-01-07 09:35:00,44.81,44.82,44.73,44.74,379193.0,39.7708,39.7796,39.6998,39.7086,379193.0
2020-01-07 09:40:00,44.73,44.74,44.7,44.71,797554.0,39.6998,39.7086,39.6731,39.682,797554.0
2020-01-07 09:45:00,44.7,44.73,44.69,44.73,618980.0,39.6731,39.6998,39.6643,39.6998,618980.0
2020-01-07 09:50:00,44.73,44.74,44.7,44.7,342624.0,39.6998,39.7086,39.6731,39.6731,342624.0
2020-01-07 09:55:00,44.71,44.75,44.7,44.74,517627.0,39.682,39.7175,39.6731,39.7086,517627.0
2020-01-07 10:00:00,44.74,44.8,44.74,44.79,690183.0,39.7086,39.7619,39.7086,39.753,690183.0
2020-01-07 10:05:00,44.79,44.81,44.77,44.79,270672.0,39.753,39.7708,39.7353,39.753,270672.0
2020-01-07 10:10:00,44.79,44.83,44.78,44.83,780522.0,39.753,39.7885,39.7441,39.7885,780522.0
2020-01-07 10:15:00,44.83,44.84,44.79,44.8,2435323.0,39.7885,39.7974,39.753,39.7619,2435323.0
2020-01-07 10:20:00,44.81,44.83,44.79,44.8,611540.0,39.7708,39.7885,39.753,39.7619,611540.0
2020-01-07 10:25:00,44.8,44.84,44.78,44.84,278943.0,39.7619,39.7974,39.7441,39.7974,278943.0
2020-01-07 10:30:00,44.83,44.87,44.78,44.8,375940.0,39.7885,39.824,39.7441,39.7619,375940.0
2020-01-07 10:35:00,44.8,44.84,44.79,44.83,576146.0,39.7619,39.7974,39.753,39.7885,576146.0
2020-01-07 10:40:00,44.82,44.83,44.79,44.8,201587.0,39.7796,39.7885,39.753,39.7619,201587.0
2020-01-07 10:45:00,44.8,44.83,44.79,44.83,514143.0,39.7619,39.7885,39.753,39.7885,514143.0
2020-01-07 10:50:00,44.83,44.85,44.82,44.84,248648.0,39.7885,39.8063,39.7796,39.7974,248648.0
2020-01-07 10:55:00,44.84,44.88,44.84,44.87,887049.0,39.7974,39.8329,39.7974,39.824,887049.0
2020-01-07 11:00:00,44.87,44.9,44.86,44.9,179054.0,39.824,39.8506,39.8151,39.8506,179054.0
2020-01-07 11:05:00,44.9,44.9,44.87,44.88,135294.0,39.8506,39.8506,39.824,39.8329,135294.0
2020-01-07 11:10:00,44.88,44.89,44.85,44.87,198117.0,39.8329,39.8418,39.8063,39.824,198117.0
2020-01-07 11:15:00,44.87,44.88,44.86,44.87,132185.0,39.824,39.8329,39.8151,39.824,132185.0
2020-01-07 11:20:00,44.87,44.89,44.85,44.89,173949.0,39.824,39.8418,39.8063,39.8418,173949.0
2020-01-07 11:25:00,44.89,44.9,44.85,44.86,3125948.0,39.8418,39.8506,39.8063,39.8151,3125948.0
2020-01-07 11:30:00,44.86,44.87,44.81,44.82,3297095.0,39.8151,39.824,39.7708,39.7796,3297095.0
2020-01-07 11:35:00,44.82,44.83,44.81,44.82,294505.0,39.7796,39.7885,39.7708,39.7796,294505.0
2020-01-07 11:40:00,44.82,44.82,44.79,44.8,1492498.0,39.7796,39.7796,39.753,39.7619,1492498.0
2020-01-07 11:45:00,44.8,44.81,44.78,44.79,1210699.0,39.7619,39.7708,39.7441,39.753,1210699.0
2020-01-07 11:50:00,44.79,44.8,44.77,44.78,318089.0,39.753,39.7619,39.7353,39.7441,318089.0
2020-01-07 11:55:00,44.77,44.79,44.76,44.79,696548.0,39.7353,39.753,39.7264,39.753,696548.0
2020-01-07 12:00:00,44.79,44.8,44.78,44.79,463029.0,39.753,39.7619,39.7441,39.753,463029.0
2020-01-07 12:05:00,44.79,44.81,44.78,44.81,214493.0,39.753,39.7708,39.7441,39.7708,214493.0
2020-01-07 12:10:00,44.8,44.81,44.79,44.8,146438.0,39.7619,39.7708,39.753,39.7619,146438.0
2020-01-07 12:15:00,44.8,44.82,44.8,44.82,92973.0,39.7619,39.7796,39.7619,39.7796,92973.0
2020-01-07 12:20:00,44.82,44.83,44.81,44.83,166156.0,39.7796,39.7885,39.7708,39.7885,166156.0
2020-01-07 12:25:00,44.83,44.84,44.82,44.84,133661.0,39.7885,39.7974,39.7796,39.7974,133661.0
2020-01-07 12:30:00,44.84,44.84,44.81,44.82,119324.0,39.7974,39.7974,39.7708,39.7796,119324.0
2020-01-07 12:35:00,44.82,44.83,44.8,44.8,734721.0,39.7796,39.7885,39.7619,39.7619,734721.0
2020-01-07 12:40:00,44.8,44.81,44.79,44.81,631072.0,39.7619,39.7708,39.753,39.7708,631072.0
2020-01-07 12:45:00,44.81,44.81,44.78,44.8,2826919.0,39.7708,39.7708,39.7441,39.7619,2826919.0
2020-01-07 12:50:00,44.8,44.81,44.78,44.79,2102505.0,39.7619,39.7708,39.7441,39.753,2102505.0
2020-01-07 12:55:00,44.79,44.79,44.77,44.78,2007190.0,39.753,39.753,39.7353,39.7441,2007190.0
2020-01-07 13:00:00,44.78,44.82,44.77,44.8,1948499.0,39.7441,39.7796,39.7353,39.7619,1948499.0
2020-01-07 13:05:00,44.8,44.81,44.79,44.81,224648.0,39.7619,39.7708,39.753,39.7708,224648.0
2020-01-07 13:10:00,44.81,44.82,44.8,44.82,135131.0,39.7708,39.7796,39.7619,39.7796,135131.0
2020-01-07 13:15:00,44.82,44.83,44.81,44.83,328915.0,39.7796,39.7885,39.7708,39.7885,328915.0
2020-01-07 13:20:00,44.83,44.83,44.82,44.83,1194524.0,39.7885,39.7885,39.7796,39.7885,1194524.0
2020-01-07 13:25:00,44.83,44.83,44.81,44.83,242677.0,39.7885,39.7885,39.7708,39.7885,242677.0
2020-01-07 13:30:00,44.83,44.83,44.82,44.83,74943.0,39.7885,39.7885,39.7796,39.7885,74943.0
2020-01-07 13:35:00,44.83,44.83,44.82,44.82,95207.0,39.7885,39.7885,39.7796,39.7796,95207.0
2020-01-07 13:40:00,44.82,44.83,44.81,44.82,318900.0,39.7796,39.7885,39.7708,39.7796,318900.0
2020-01-07 13:45:00,44.82,44.83,44.81,44.83,108457.0,39.7796,39.7885,39.7708,39.7885,108457.0
2020-01-07 13:50:00,44.83,44.83,44.82,44.83,86987.0,39.7885,39.7885,39.7796,39.7885,86987.0
2020-01-07 13:55:00,44.82,44.84,44.82,44.84,598015.0,39.7796,39.7974,39.7796,39.7974,598015.0
2020-01-07 14:00:00,44.84,44.84,44.81,44.83,160734.0,39.7974,39.7974,39.7708,39.7885,160734.0
2020-01-07 14:05:00,44.83,44.83,44.81,44.82,547040.0,39.7885,39.7885,39.7708,39.7796,547040.0
2020-01-07 14:10:00,44.82,44.82,44.79,44.79,1512738.0,39.7796,39.7796,39.753,39.753,1512738.0
2020-01-07 14:15:00,44.8,44.8,44.77,44.79,1785913.0,39.7619,39.7619,39.7353,39.753,1785913.0
2020-01-07 14:20:00,44.79,44.79,44.77,44.79,1116203.0,39.753,39.753,39.7353,39.753,1116203.0
2020-01-07 14:25:00,44.79,44.81,44.78,44.8,459874.0,39.753,39.7708,39.7441,39.7619,459874.0
2020-01-07 14:30:00,44.8,44.81,44.79,44.81,230086.0,39.7619,39.7708,39.753,39.7708,230086.0
2020-01-07 14:35:00,44.8,44.81,44.78,44.8,194306.0,39.7619,39.7708,39.7441,39.7619,194306.0
2020-01-07 14:40:00,44.79,44.8,44.78,44.8,280001.0,39.753,39.7619,39.7441,39.7619,280001.0
2020-01-07 14:45:00,44.8,44.8,44.79,44.8,109936.0,39.7619,39.7619,39.753,39.7619,109936.0
2020-01-07 14:50:00,44.8,44.81,44.79,44.8,124713.0,39.7619,39.7708,39.753,39.7619,124713.0
2020-01-07 14:55:00,44.8,44.81,44.8,44.8,365161.0,39.7619,39.7708,39.7619,39.7619,365161.0
2020-01-07 15:00:00,44.8,44.81,44.8,44.8,82927.0,39.7619,39.7708,39.7619,39.7619,82927.0
2020-01-07 15:05:00,44.8,44.85,44.8,44.84,925282.0,39.7619,39.8063,39.7619,39.7974,925282.0
2020-01-07 15:10:00,44.84,44.86,44.84,44.86,400476.0,39.7974,39.8151,39.7974,39.8151,400476.0
2020-01-07 15:15:00,44.86,44.86,44.84,44.84,465774.0,39.8151,39.8151,39.7974,39.7974,465774.0
2020-01-07 15:20:00,44.84,44.85,44.84,44.85,121637.0,39.7974,39.8063,39.7974,39.8063,121637.0
2020-01-07 15:25:00,44.85,44.87,44.84,44.87,614015.0,39.8063,39.824,39.7974,39.824,614015.0
2020-01-07 15:30:00,44.87,44.87,44.85,44.86,297731.0,39.824,39.824,39.8063,39.8151,297731.0
2020-01-07 15:35:00,44.86,44.86,44.84,44.84,162995.0,39.8151,39.8151,39.7974,39.7974,162995.0
2020-01-07 15:40:00,44.85,44.85,44.81,44.83,1784150.0,39.8063,39.8063,39.7708,39.7885,1784150.0
2020-01-07 15:45:00,44.83,44.84,44.82,44.84,1136768.0,39.7885,39.7974,39.7796,39.7974,1136768.0
2020-01-07 15:50:00,44.83,44.84,44.81,44.83,1695139.0,39.7885,39.7974,39.7708,39.7885,1695139.0
2020-01-07 15:55:00,44.84,44.84,44.8,44.81,2271737.0,39.7974,39.7974,39.7619,39.7708,2271737.0
2020-01-08 09:30:00,44.73,44.79,44.69,44.78,5011617.0,39.6998,39.753,39.6643,39.7441,5011617.0
2020-01-08 09:35:00,44.78,44.78,44.73,44.75,1262826.0,39.7441,39.7441,39.6998,39.7175,1262826.0
2020-01-08 09:40:00,44.76,44.79,44.75,44.78,1080996.0,39.7264,39.753,39.7175,39.7441,1080996.0
2020-01-08 09:45:00,44.78,44.81,44.77,44.81,1113081.0,39.7441,39.7708,39.7353,39.7708,1113081.0
2020-01-08 09:50:00,44.81,44.85,44.81,44.84,368711.0,39.7708,39.8063,39.7708,39.7974,368711.0
2020-01-08 09:55:00,44.84,44.9,44.84,44.89,3641028.0,39.7974,39.8506,39.7974,39.8418,3641028.0
2020-01-08 10:00:00,44.89,44.9,44.88,44.9,428575.0,39.8418,39.8506,39.8329,39.8506,428575.0
2020-01-08 10:05:00,44.9,44.93,44.89,44.91,3236137.0,39.8506,39.8773,39.8418,39.8595,3236137.0
2020-01-08 10:10:00,44.91,44.94,44.9,44.93,601253.0,39.8595,39.8861,39.8506,39.8773,601253.0
2020-01-08 10:15:00,44.93,44.94,44.91,44.91,416856.0,39.8773,39.8861,39.8595,39.8595,416856.0
2020-01-08 10:20:00,44.91,44.92,44.88,44.89,1099402.0,39.8595,39.8684,39.8329,39.8418,1099402.0
2020-01-08 10:25:00,44.89,44.9,44.87,44.88,312112.0,39.8418,39.8506,39.824,39.8329,312112.0
2020-01-08 10:30:00,44.88,44.89,44.85,44.87,541921.0,39.8329,39.8418,39.8063,39.824,541921.0
2020-01-08 10:35:00,44.87,44.87,44.83,44.84,1632895.0,39.824,39.824,39.7885,39.7974,1632895.0
2020-01-08 10:40:00,44.85,44.86,44.81,44.82,451755.0,39.8063,39.8151,39.7708,39.7796,451755.0
2020-01-08 10:45:00,44.83,44.83,44.79,44.82,438092.0,39.7885,39.7885,39.753,39.7796,438092.0
2020-01-08 10:50:00,44.82,44.82,44.79,44.82,390171.0,39.7796,39.7796,39.753,39.7796,390171.0
2020-01-08 10:55:00,44.82,44.82,44.8,44.8,424518.0,39.7796,39.7796,39.7619,39.7619,424518.0
2020-01-08 11:00:00,44.8,44.81,44.77,44.79,578326.0,39.7619,39.7708,39.7353,39.753,578326.0
2020-01-08 11:05:00,44.79,44.81,44.78,44.81,528515.0,39.753,39.7708,39.7441,39.7708,528515.0
2020-01-08 11:10:00,44.8,44.81,44.79,44.8,310788.0,39.7619,39.7708,39.753,39.7619,310788.0
2020-01-08 11:15:00,44.8,44.81,44.79,44.8,313265.0,39.7619,39.7708,39.753,39.7619,313265.0
2020-01-08 11:20:00,44.8,44.81,44.78,44.79,439110.0,39.7619,39.7708,39.7441,39.753,439110.0
2020-01-08 11:25:00,44.79,44.91,44.74,44.87,1717829.0,39.753,39.8595,39.7086,39.824,1717829.0
2020-01-08 11:30:00,44.87,44.89,44.77,44.86,1347455.0,39.824,39.8418,39.7353,39.8151,1347455.0
2020-01-08 11:35:00,44.86,45.0,44.84,44.98,2305502.0,39.8151,39.9394,39.7974,39.9216,2305502.0
2020-01-08 11:40:00,44.98,45.1,44.97,45.09,1201474.0,39.9216,40.0282,39.9128,40.0193,1201474.0
2020-01-08 11:45:00,45.09,45.11,45.05,45.1,994406.0,40.0193,40.037,39.9838,40.0282,994406.0
2020-01-08 11:50:00,45.1,45.21,45.09,45.21,1939648.0,40.0282,40.1258,40.0193,40.1258,1939648.0
2020-01-08 11:55:00,45.21,45.22,45.13,45.15,1711484.0,40.1258,40.1347,40.0548,40.0725,1711484.0
2020-01-08 12:00:00,45.15,45.25,45.14,45.23,4448190.0,40.0725,40.1613,40.0637,40.1435,4448190.0
2020-01-08 12:05:00,45.24,45.27,45.22,45.27,3087066.0,40.1524,40.179,40.1347,40.179,3087066.0
2020-01-08 12:10:00,45.27,45.29,45.19,45.21,2152539.0,40.179,40.1968,40.108,40.1258,2152539.0
2020-01-08 12:15:00,45.2,45.23,45.19,45.22,1154748.0,40.1169,40.1435,40.108,40.1347,1154748.0
2020-01-08 12:20:00,45.22,45.24,45.2,45.23,408726.0,40.1347,40.1524,40.1169,40.1435,408726.0
2020-01-08 12:25:00,45.23,45.26,45.22,45.24,362437.0,40.1435,40.1702,40.1347,40.1524,362437.0
2020-01-08 12:30:00,45.23,45.24,45.21,45.23,258501.0,40.1435,40.1524,40.1258,40.1435,258501.0
2020-01-08 12:35:00,45.23,45.23,45.2,45.21,195921.0,40.1435,40.1435,40.1169,40.1258,195921.0
2020-01-08 12:40:00,45.21,45.22,45.2,45.21,625853.0,40.1258,40.1347,40.1169,40.1258,625853.0
2020-01-08 12:45:00,45.22,45.23,45.21,45.23,607946.0,40.1347,40.1435,40.1258,40.1435,607946.0
2020-01-08 12:50:00,45.23,45.24,45.21,45.23,420528.0,40.1435,40.1524,40.1258,40.1435,420528.0
2020-01-08 12:55:00,45.23,45.26,45.22,45.25,526415.0,40.1435,40.1702,40.1347,40.1613,526415.0
2020-01-08 13:00:00,45.25,45.27,45.24,45.27,1466092.0,40.1613,40.179,40.1524,40.179,1466092.0
2020-01-08 13:05:00,45.27,45.27,45.25,45.26,186322.0,40.179,40.179,40.1613,40.1702,186322.0
2020-01-08 13:10:00,45.26,45.26,45.23,45.26,229596.0,40.1702,40.1702,40.1435,40.1702,229596.0
2020-01-08 13:15:00,45.26,45.26,45.24,45.26,159240.0,40.1702,40.1702,40.1524,40.1702,159240.0
2020-01-08 13:20:00,45.26,45.27,45.24,45.27,174561.0,40.1702,40.179,40.1524,40.179,174561.0
2020-01-08 13:25:00,45.27,45.28,45.25,45.28,327593.0,40.179,40.1879,40.1613,40.1879,327593.0
2020-01-08 13:30:00,45.28,45.29,45.27,45.29,900293.0,40.1879,40.1968,40.179,40.1968,900293.0
2020-01-08 13:35:00,45.29,45.3,45.28,45.3,339260.0,40.1968,40.2057,40.1879,40.2057,339260.0
2020-01-08 13:40:00,45.3,45.3,45.28,45.29,352370.0,40.2057,40.2057,40.1879,40.1968,352370.0
2020-01-08 13:45:00,45.28,45.29,45.27,45.27,431845.0,40.1879,40.1968,40.179,40.179,431845.0
2020-01-08 13:50:00,45.27,45.27,45.24,45.24,299049.0,40.179,40.179,40.1524,40.1524,299049.0
2020-01-08 13:55:00,45.25,45.25,45.21,45.23,329371.0,40.1613,40.1613,40.1258,40.1435,329371.0
2020-01-08 14:00:00,45.22,45.23,45.21,45.22,432177.0,40.1347,40.1435,40.1258,40.1347,432177.0
2020-01-08 14:05:00,45.22,45.24,45.21,45.23,291304.0,40.1347,40.1524,40.1258,40.1435,291304.0
2020-01-08 14:10:00,45.23,45.23,45.22,45.23,239661.0,40.1435,40.1435,40.1347,40.1435,239661.0
2020-01-08 14:15:00,45.23,45.24,45.21,45.22,431969.0,40.1435,40.1524,40.1258,40.1347,431969.0
2020-01-08 14:20:00,45.21,45.22,45.21,45.22,89934.0,40.1258,40.1347,40.1258,40.1347,89934.0
2020-01-08 14:25:00,45.22,45.22,45.2,45.21,143995.0,40.1347,40.1347,40.1169,40.1258,143995.0
2020-01-08 14:30:00,45.21,45.21,45.19,45.21,296876.0,40.1258,40.1258,40.108,40.1258,296876.0
2020-01-08 14:35:00,45.2,45.21,45.19,45.2,223521.0,40.1169,40.1258,40.108,40.1169,223521.0
2020-01-08 14:40:00,45.2,45.21,45.19,45.21,107056.0,40.1169,40.1258,40.108,40.1258,107056.0
2020-01-08 14:45:00,45.21,45.21,45.2,45.21,168410.0,40.1258,40.1258,40.1169,40.1258,168410.0
2020-01-08 14:50:00,45.2,45.21,45.19,45.2,311170.0,40.1169,40.1258,40.108,40.1169,311170.0
2020-01-08 14:55:00,45.2,45.21,45.19,45.2,442056.0,40.1169,40.1258,40.108,40.1169,442056.0
2020-01-08 15:00:00,45.2,45.21,45.19,45.21,238367.0,40.1169,40.1258,40.108,40.1258,238367.0
2020-01-08 15:05:00,45.21,45.22,45.2,45.21,404770.0,40.1258,40.1347,40.1169,40.1258,404770.0
2020-01-08 15:10:00,45.21,45.21,45.19,45.2,461921.0,40.1258,40.1258,40.108,40.1169,461921.0
2020-01-08 15:15:00,45.2,45.2,45.18,45.19,682061.0,40.1169,40.1169,40.0992,40.108,682061.0
2020-01-08 15:20:00,45.19,45.21,45.17,45.2,1263245.0,40.108,40.1258,40.0903,40.1169,1263245.0
2020-01-08 15:25:00,45.2,45.21,45.19,45.2,386447.0,40.1169,40.1258,40.108,40.1169,386447.0
2020-01-08 15:30:00,45.21,45.21,45.17,45.18,686708.0,40.1258,40.1258,40.0903,40.0992,686708.0
2020-01-08 15:35:00,45.18,45.18,45.16,45.18,261644.0,40.0992,40.0992,40.0814,40.0992,261644.0
2020-01-08 15:40:00,45.18,45.19,45.16,45.19,742031.0,40.0992,40.108,40.0814,40.108,742031.0
2020-01-08 15:45:00,45.19,45.19,45.1,45.11,1778302.0,40.108,40.108,40.0282,40.037,1778302.0
2020-01-08 15:50:00,45.11,45.12,45.05,45.05,2172286.0,40.037,40.0459,39.9838,39.9838,2172286.0
2020-01-08 15:55:00,45.05,45.06,45.0,45.04,3499044.0,39.9838,39.9927,39.9394,39.9749,3499044.0
2020-01-09 09:30:00,45.48,45.48,45.42,45.45,1052229.0,40.3654,40.3654,40.3122,40.3388,1052229.0
2020-01-09 09:35:00,45.44,45.45,45.38,45.42,1734061.0,40.3299,40.3388,40.2767,40.3122,1734061.0
2020-01-09 09:40:00,45.42,45.43,45.39,45.41,810010.0,40.3122,40.321,40.2855,40.3033,810010.0
2020-01-09 09:45:00,45.4,45.44,45.38,45.43,831965.0,40.2944,40.3299,40.2767,40.321,831965.0
2020-01-09 09:50:00,45.43,45.44,45.39,45.41,722688.0,40.321,40.3299,40.2855,40.3033,722688.0
2020-01-09 09:55:00,45.41,45.42,45.38,45.39,554601.0,40.3033,40.3122,40.2767,40.2855,554601.0
2020-01-09 10:00:00,45.39,45.4,45.35,45.36,224078.0,40.2855,40.2944,40.25,40.2589,224078.0
2020-01-09 10:05:00,45.36,45.37,45.34,45.34,758483.0,40.2589,40.2678,40.2412,40.2412,758483.0
2020-01-09 10:10:00,45.35,45.36,45.33,45.34,1902933.0,40.25,40.2589,40.2323,40.2412,1902933.0
2020-01-09 10:15:00,45.34,45.35,45.33,45.34,1656972.0,40.2412,40.25,40.2323,40.2412,1656972.0
2020-01-09 10:20:00,45.34,45.35,45.33,45.34,1759051.0,40.2412,40.25,40.2323,40.2412,1759051.0
2020-01-09 10:25:00,45.34,45.36,45.33,45.36,1440612.0,40.2412,40.2589,40.2323,40.2589,1440612.0
2020-01-09 10:30:00,45.36,45.38,45.35,45.36,1129874.0,40.2589,40.2767,40.25,40.2589,1129874.0
2020-01-09 10:35:00,45.36,45.39,45.34,45.39,441958.0,40.2589,40.2855,40.2412,40.2855,441958.0
2020-01-09 10:40:00,45.39,45.4,45.35,45.35,1626178.0,40.2855,40.2944,40.25,40.25,1626178.0
2020-01-09 10:45:00,45.36,45.37,45.34,45.36,155194.0,40.2589,40.2678,40.2412,40.2589,155194.0
2020-01-09 10:50:00,45.37,45.39,45.36,45.37,572748.0,40.2678,40.2855,40.2589,40.2678,572748.0
2020-01-09 10:55:00,45.37,45.39,45.36,45.38,289348.0,40.2678,40.2855,40.2589,40.2767,289348.0
2020-01-09 11:00:00,45.38,45.4,45.38,45.39,675921.0,40.2767,40.2944,40.2767,40.2855,675921.0
2020-01-09 11:05:00,45.4,45.4,45.37,45.38,321986.0,40.2944,40.2944,40.2678,40.2767,321986.0
2020-01-09 11:10:00,45.38,45.38,45.36,45.38,619375.0,40.2767,40.2767,40.2589,40.2767,619375.0
2020-01-09 11:15:00,45.38,45.39,45.37,45.37,296680.0,40.2767,40.2855,40.2678,40.2678,296680.0
2020-01-09 11:20:00,45.38,45.39,45.37,45.38,290447.0,40.2767,40.2855,40.2678,40.2767,290447.0
2020-01-09 11:25:00,45.38,45.38,45.34,45.36,901439.0,40.2767,40.2767,40.2412,40.2589,901439.0
2020-01-09 11:30:00,45.36,45.39,45.35,45.38,914214.0,40.2589,40.2855,40.25,40.2767,914214.0
2020-01-09 11:35:00,45.38,45.41,45.38,45.41,510375.0,40.2767,40.3033,40.2767,40.3033,510375.0
2020-01-09 11:40:00,45.41,45.41,45.39,45.41,389349.0,40.3033,40.3033,40.2855,40.3033,389349.0
2020-01-09 11:45:00,45.41,45.44,45.4,45.44,353634.0,40.3033,40.3299,40.2944,40.3299,353634.0
2020-01-09 11:50:00,45.44,45.45,45.42,45.43,455696.0,40.3299,40.3388,40.3122,40.321,455696.0
2020-01-09 11:55:00,45.43,45.43,45.4,45.43,284027.0,40.321,40.321,40.2944,40.321,284027.0
2020-01-09 12:00:00,45.43,45.43,45.41,45.41,77679.0,40.321,40.321,40.3033,40.3033,77679.0
2020-01-09 12:05:00,45.41,45.42,45.39,45.39,223710.0,40.3033,40.3122,40.2855,40.2855,223710.0
2020-01-09 12:10:00,45.4,45.4,45.37,45.39,157616.0,40.2944,40.2944,40.2678,40.2855,157616.0
2020-01-09 12:15:00,45.39,45.39,45.37,45.37,152514.0,40.2855,40.2855,40.2678,40.2678,152514.0
2020-01-09 12:20:00,45.38,45.38,45.33,45.34,200612.0,40.2767,40.2767,40.2323,40.2412,200612.0
2020-01-09 12:25:00,45.34,45.35,45.33,45.34,284656.0,40.2412,40.25,40.2323,40.2412,284656.0
2020-01-09 12:30:00,45.34,45.35,45.29,45.3,401519.0,40.2412,40.25,40.1968,40.2057,401519.0
2020-01-09 12:35:00,45.3,45.32,45.29,45.3,894029.0,40.2057,40.2234,40.1968,40.2057,894029.0
2020-01-09 12:40:00,45.29,45.3,45.26,45.26,319139.0,40.1968,40.2057,40.1702,40.1702,319139.0
2020-01-09 12:45:00,45.27,45.29,45.26,45.29,269718.0,40.179,40.1968,40.1702,40.1968,269718.0
2020-01-09 12:50:00,45.29,45.32,45.28,45.3,1460480.0,40.1968,40.2234,40.1879,40.2057,1460480.0
2020-01-09 12:55:00,45.31,45.31,45.29,45.3,724689.0,40.2145,40.2145,40.1968,40.2057,724689.0
2020-01-09 13:00:00,45.3,45.33,45.3,45.33,178973.0,40.2057,40.2323,40.2057,40.2323,178973.0
2020-01-09 13:05:00,45.33,45.35,45.32,45.33,322545.0,40.2323,40.25,40.2234,40.2323,322545.0
2020-01-09 13:10:00,45.33,45.34,45.32,45.34,155191.0,40.2323,40.2412,40.2234,40.2412,155191.0
2020-01-09 13:15:00,45.34,45.34,45.25,45.28,846072.0,40.2412,40.2412,40.1613,40.1879,846072.0
2020-01-09 13:20:00,45.29,45.31,45.27,45.3,209106.0,40.1968,40.2145,40.179,40.2057,209106.0
2020-01-09 13:25:00,45.3,45.33,45.29,45.32,311918.0,40.2057,40.2323,40.1968,40.2234,311918.0
2020-01-09 13:30:00,45.32,45.33,45.31,45.31,133523.0,40.2234,40.2323,40.2145,40.2145,133523.0
2020-01-09 13:35:00,45.32,45.32,45.29,45.3,148941.0,40.2234,40.2234,40.1968,40.2057,148941.0
2020-01-09 13:40:00,45.3,45.32,45.29,45.32,123086.0,40.2057,40.2234,40.1968,40.2234,123086.0
2020-01-09 13:45:00,45.31,45.32,45.31,45.32,78959.0,40.2145,40.2234,40.2145,40.2234,78959.0
2020-01-09 13:50:00,45.32,45.34,45.31,45.32,447165.0,40.2234,40.2412,40.2145,40.2234,447165.0
2020-01-09 13:55:00,45.33,45.33,45.31,45.32,182758.0,40.2323,40.2323,40.2145,40.2234,182758.0
2020-01-09 14:00:00,45.32,45.32,45.3,45.3,161181.0,40.2234,40.2234,40.2057,40.2057,161181.0
2020-01-09 14:05:00,45.3,45.31,45.29,45.3,237445.0,40.2057,40.2145,40.1968,40.2057,237445.0
2020-01-09 14:10:00,45.3,45.34,45.3,45.32,515960.0,40.2057,40.2412,40.2057,40.2234,515960.0
2020-01-09 14:15:00,45.32,45.33,45.31,45.32,358896.0,40.2234,40.2323,40.2145,40.2234,358896.0
2020-01-09 14:20:00,45.32,45.33,45.31,45.33,209667.0,40.2234,40.2323,40.2145,40.2323,209667.0
2020-01-09 14:25:00,45.33,45.35,45.32,45.34,163757.0,40.2323,40.25,40.2234,40.2412,163757.0
2020-01-09 14:30:00,45.34,45.36,45.33,45.36,131689.0,40.2412,40.2589,40.2323,40.2589,131689.0
2020-01-09 14:35:00,45.36,45.4,45.35,45.39,874370.0,40.2589,40.2944,40.25,40.2855,874370.0
2020-01-09 14:40:00,45.4,45.4,45.39,45.4,277967.0,40.2944,40.2944,40.2855,40.2944,277967.0
2020-01-09 14:45:00,45.4,45.4,45.36,45.38,365906.0,40.2944,40.2944,40.2589,40.2767,365906.0
2020-01-09 14:50:00,45.38,45.38,45.35,45.36,200191.0,40.2767,40.2767,40.25,40.2589,200191.0
2020-01-09 14:55:00,45.36,45.37,45.34,45.37,521618.0,40.2589,40.2678,40.2412,40.2678,521618.0
2020-01-09 15:00:00,45.36,45.37,45.35,45.36,220735.0,40.2589,40.2678,40.25,40.2589,220735.0
2020-01-09 15:05:00,45.36,45.36,45.35,45.36,112192.0,40.2589,40.2589,40.25,40.2589,112192.0
2020-01-09 15:10:00,45.36,45.36,45.33,45.36,344424.0,40.2589,40.2589,40.2323,40.2589,344424.0
2020-01-09 15:15:00,45.35,45.37,45.35,45.37,473231.0,40.25,40.2678,40.25,40.2678,473231.0
2020-01-09 15:20:00,45.37,45.37,45.34,45.34,335471.0,40.2678,40.2678,40.2412,40.2412,335471.0
2020-01-09 15:25:00,45.34,45.35,45.33,45.35,328633.0,40.2412,40.25,40.2323,40.25,328633.0
2020-01-09 15:30:00,45.34,45.35,45.34,45.34,89477.0,40.2412,40.25,40.2412,40.2412,89477.0
2020-01-09 15:35:00,45.34,45.35,45.33,45.34,124580.0,40.2412,40.25,40.2323,40.2412,124580.0
2020-01-09 15:40:00,45.34,45.34,45.33,45.34,199662.0,40.2412,40.2412,40.2323,40.2412,199662.0
2020-01-09 15:45:00,45.34,45.35,45.32,45.33,577803.0,40.2412,40.25,40.2234,40.2323,577803.0
2020-01-09 15:50:00,45.33,45.34,45.32,45.33,968108.0,40.2323,40.2412,40.2234,40.2323,968108.0
2020-01-09 15:55:00,45.33,45.37,45.32,45.35,2008645.0,40.2323,40.2678,40.2234,40.25,2008645.0
2020-01-10 09:30:00,45.64,45.66,45.56,45.56,665632.0,40.5074,40.5252,40.4364,40.4364,665632.0
2020-01-10 09:35:00,45.56,45.59,45.55,45.55,881818.0,40.4364,40.4631,40.4275,40.4275,881818.0
2020-01-10 09:40:00,45.55,45.61,45.54,45.59,493462.0,40.4275,40.4808,40.4187,40.4631,493462.0
2020-01-10 09:45:00,45.59,45.62,45.56,45.62,363149.0,40.4631,40.4897,40.4364,40.4897,363149.0
2020-01-10 09:50:00,45.62,45.63,45.61,45.62,406974.0,40.4897,40.4986,40.4808,40.4897,406974.0
2020-01-10 09:55:00,45.62,45.67,45.62,45.66,630902.0,40.4897,40.5341,40.4897,40.5252,630902.0
2020-01-10 10:00:00,45.67,45.7,45.65,45.69,617671.0,40.5341,40.5607,40.5163,40.5518,617671.0
2020-01-10 10:05:00,45.69,45.71,45.68,45.7,281309.0,40.5518,40.5696,40.5429,40.5607,281309.0
2020-01-10 10:10:00,45.7,45.71,45.65,45.68,1197059.0,40.5607,40.5696,40.5163,40.5429,1197059.0
2020-01-10 10:15:00,45.69,45.72,45.68,45.71,1680085.0,40.5518,40.5784,40.5429,40.5696,1680085.0
2020-01-10 10:20:00,45.71,45.75,45.71,45.75,546949.0,40.5696,40.6051,40.5696,40.6051,546949.0
2020-01-10 10:25:00,45.74,45.75,45.71,45.75,758197.0,40.5962,40.6051,40.5696,40.6051,758197.0
2020-01-10 10:30:00,45.75,45.76,45.72,45.73,617700.0,40.6051,40.6139,40.5784,40.5873,617700.0
2020-01-10 10:35:00,45.73,45.76,45.72,45.75,455692.0,40.5873,40.6139,40.5784,40.6051,455692.0
2020-01-10 10:40:00,45.75,45.76,45.74,45.76,419838.0,40.6051,40.6139,40.5962,40.6139,419838.0
2020-01-10 10:45:00,45.76,45.77,45.73,45.73,553830.0,40.6139,40.6228,40.5873,40.5873,553830.0
2020-01-10 10:50:00,45.73,45.74,45.7,45.72,1702893.0,40.5873,40.5962,40.5607,40.5784,1702893.0
2020-01-10 10:55:00,45.72,45.75,45.71,45.75,312295.0,40.5784,40.6051,40.5696,40.6051,312295.0
2020-01-10 11:00:00,45.75,45.75,45.73,45.73,377586.0,40.6051,40.6051,40.5873,40.5873,377586.0
2020-01-10 11:05:00,45.73,45.75,45.71,45.75,710743.0,40.5873,40.6051,40.5696,40.6051,710743.0
2020-01-10 11:10:00,45.75,45.75,45.73,45.74,247073.0,40.6051,40.6051,40.5873,40.5962,247073.0
2020-01-10 11:15:00,45.74,45.74,45.71,45.72,290220.0,40.5962,40.5962,40.5696,40.5784,290220.0
2020-01-10 11:20:00,45.72,45.73,45.66,45.68,3307208.0,40.5784,40.5873,40.5252,40.5429,3307208.0
2020-01-10 11:25:00,45.68,45.68,45.61,45.62,3456000.0,40.5429,40.5429,40.4808,40.4897,3456000.0
2020-01-10 11:30:00,45.62,45.63,45.58,45.62,1590048.0,40.4897,40.4986,40.4542,40.4897,1590048.0
2020-01-10 11:35:00,45.62,45.64,45.61,45.64,861365.0,40.4897,40.5074,40.4808,40.5074,861365.0
2020-01-10 11:40:00,45.64,45.64,45.61,45.63,452710.0,40.5074,40.5074,40.4808,40.4986,452710.0
2020-01-10 11:45:00,45.63,45.63,45.58,45.59,611978.0,40.4986,40.4986,40.4542,40.4631,611978.0
2020-01-10 11:50:00,45.59,45.64,45.58,45.61,1555004.0,40.4631,40.5074,40.4542,40.4808,1555004.0
2020-01-10 11:55:00,45.6,45.63,45.6,45.61,1002329.0,40.4719,40.4986,40.4719,40.4808,1002329.0
2020-01-10 12:00:00,45.61,45.61,45.57,45.59,712221.0,40.4808,40.4808,40.4453,40.4631,712221.0
2020-01-10 12:05:00,45.59,45.61,45.53,45.53,2209123.0,40.4631,40.4808,40.4098,40.4098,2209123.0
2020-01-10 12:10:00,45.54,45.59,45.53,45.58,557747.0,40.4187,40.4631,40.4098,40.4542,557747.0
2020-01-10 12:15:00,45.58,45.59,45.56,45.59,617954.0,40.4542,40.4631,40.4364,40.4631,617954.0
2020-01-10 12:20:00,45.59,45.59,45.56,45.57,1934046.0,40.4631,40.4631,40.4364,40.4453,1934046.0
2020-01-10 12:25:00,45.57,45.62,45.56,45.61,1026050.0,40.4453,40.4897,40.4364,40.4808,1026050.0
2020-01-10 12:30:00,45.62,45.62,45.61,45.62,207852.0,40.4897,40.4897,40.4808,40.4897,207852.0
2020-01-10 12:35:00,45.62,45.64,45.61,45.64,295804.0,40.4897,40.5074,40.4808,40.5074,295804.0
2020-01-10 12:40:00,45.64,45.64,45.63,45.64,87530.0,40.5074,40.5074,40.4986,40.5074,87530.0
2020-01-10 12:45:00,45.64,45.65,45.63,45.64,433852.0,40.5074,40.5163,40.4986,40.5074,433852.0
2020-01-10 12:50:00,45.65,45.66,45.64,45.65,360962.0,40.5163,40.5252,40.5074,40.5163,360962.0
2020-01-10 12:55:00,45.65,45.66,45.64,45.65,133659.0,40.5163,40.5252,40.5074,40.5163,133659.0
2020-01-10 13:00:00,45.65,45.67,45.64,45.67,121943.0,40.5163,40.5341,40.5074,40.5341,121943.0
2020-01-10 13:05:00,45.67,45.69,45.66,45.69,308454.0,40.5341,40.5518,40.5252,40.5518,308454.0
2020-01-10 13:10:00,45.69,45.71,45.68,45.71,276259.0,40.5518,40.5696,40.5429,40.5696,276259.0
2020-01-10 13:15:00,45.71,45.72,45.7,45.71,190604.0,40.5696,40.5784,40.5607,40.5696,190604.0
2020-01-10 13:20:00,45.72,45.72,45.71,45.72,220806.0,40.5784,40.5784,40.5696,40.5784,220806.0
2020-01-10 13:25:00,45.72,45.73,45.7,45.72,632057.0,40.5784,40.5873,40.5607,40.5784,632057.0
2020-01-10 13:30:00,45.72,45.73,45.71,45.73,433630.0,40.5784,40.5873,40.5696,40.5873,433630.0
2020-01-10 13:35:00,45.73,45.73,45.72,45.73,82950.0,40.5873,40.5873,40.5784,40.5873,82950.0
2020-01-10 13:40:00,45.72,45.74,45.71,45.73,314945.0,40.5784,40.5962,40.5696,40.5873,314945.0
2020-01-10 13:45:00,45.73,45.74,45.73,45.74,425394.0,40.5873,40.5962,40.5873,40.5962,425394.0
2020-01-10 13:50:00,45.74,45.75,45.73,45.75,467975.0,40.5962,40.6051,40.5873,40.6051,467975.0
2020-01-10 13:55:00,45.75,45.75,45.73,45.73,127634.0,40.6051,40.6051,40.5873,40.5873,127634.0
2020-01-10 14:00:00,45.74,45.74,45.69,45.69,833003.0,40.5962,40.5962,40.5518,40.5518,833003.0
2020-01-10 14:05:00,45.69,45.7,45.67,45.68,183569.0,40.5518,40.5607,40.5341,40.5429,183569.0
2020-01-10 14:10:00,45.68,45.68,45.65,45.66,267999.0,40.5429,40.5429,40.5163,40.5252,267999.0
2020-01-10 14:15:00,45.66,45.68,45.65,45.67,281824.0,40.5252,40.5429,40.5163,40.5341,281824.0
2020-01-10 14:20:00,45.66,45.68,45.66,45.67,431140.0,40.5252,40.5429,40.5252,40.5341,431140.0
2020-01-10 14:25:00,45.67,45.68,45.65,45.66,289029.0,40.5341,40.5429,40.5163,40.5252,289029.0
2020-01-10 14:30:00,45.66,45.66,45.63,45.63,348711.0,40.5252,40.5252,40.4986,40.4986,348711.0
2020-01-10 14:35:00,45.64,45.64,45.63,45.64,136141.0,40.5074,40.5074,40.4986,40.5074,136141.0
2020-01-10 14:40:00,45.63,45.64,45.62,45.62,219365.0,40.4986,40.5074,40.4897,40.4897,219365.0
2020-01-10 14:45:00,45.63,45.63,45.6,45.62,343641.0,40.4986,40.4986,40.4719,40.4897,343641.0
2020-01-10 14:50:00,45.62,45.63,45.6,45.61,520232.0,40.4897,40.4986,40.4719,40.4808,520232.0
2020-01-10 14:55:00,45.61,45.63,45.6,45.63,369097.0,40.4808,40.4986,40.4719,40.4986,369097.0
2020-01-10 15:00:00,45.63,45.63,45.59,45.61,261506.0,40.4986,40.4986,40.4631,40.4808,261506.0
2020-01-10 15:05:00,45.61,45.61,45.58,45.59,615951.0,40.4808,40.4808,40.4542,40.4631,615951.0
2020-01-10 15:10:00,45.59,45.61,45.57,45.58,654572.0,40.4631,40.4808,40.4453,40.4542,654572.0
2020-01-10 15:15:00,45.58,45.61,45.57,45.59,1895075.0,40.4542,40.4808,40.4453,40.4631,1895075.0
2020-01-10 15:20:00,45.59,45.59,45.57,45.58,356538.0,40.4631,40.4631,40.4453,40.4542,356538.0
2020-01-10 15:25:00,45.58,45.6,45.58,45.59,241599.0,40.4542,40.4719,40.4542,40.4631,241599.0
2020-01-10 15:30:00,45.59,45.6,45.56,45.58,733893.0,40.4631,40.4719,40.4364,40.4542,733893.0
2020-01-10 15:35:00,45.57,45.59,45.56,45.57,376493.0,40.4453,40.4631,40.4364,40.4453,376493.0
2020-01-10 15:40:00,45.58,45.58,45.53,45.58,1955065.0,40.4542,40.4542,40.4098,40.4542,1955065.0
2020-01-10 15:45:00,45.58,45.6,45.53,45.54,1861044.0,40.4542,40.4719,40.4098,40.4187,1861044.0
2020-01-10 15:50:00,45.53,45.59,45.53,45.58,1498920.0,40.4098,40.4631,40.4098,40.4542,1498920.0
2020-01-10 15:55:00,45.58,45.61,45.56,45.6,2368721.0,40.4542,40.4808,40.4364,40.4719,2368721.0
2020-01-13 09:30:00,45.91,45.93,45.85,45.87,1130802.0,40.7471,40.7648,40.6938,40.7116,1130802.0
2020-01-13 09:35:00,45.86,45.91,45.85,45.87,353935.0,40.7027,40.7471,40.6938,40.7116,353935.0
2020-01-13 09:40:00,45.88,45.88,45.81,45.87,1110784.0,40.7204,40.7204,40.6583,40.7116,1110784.0
2020-01-13 09:45:00,45.87,45.9,45.85,45.9,617781.0,40.7116,40.7382,40.6938,40.7382,617781.0
2020-01-13 09:50:00,45.9,45.91,45.89,45.91,352068.0,40.7382,40.7471,40.7293,40.7471,352068.0
2020-01-13 09:55:00,45.91,45.96,45.9,45.95,1258555.0,40.7471,40.7914,40.7382,40.7826,1258555.0
2020-01-13 10:00:00,45.95,45.97,45.94,45.96,1112592.0,40.7826,40.8003,40.7737,40.7914,1112592.0
2020-01-13 10:05:00,45.97,45.97,45.94,45.96,802460.0,40.8003,40.8003,40.7737,40.7914,802460.0
2020-01-13 10:10:00,45.96,45.96,45.93,45.94,426840.0,40.7914,40.7914,40.7648,40.7737,426840.0
2020-01-13 10:15:00,45.94,45.95,45.93,45.93,491412.0,40.7737,40.7826,40.7648,40.7648,491412.0
2020-01-13 10:20:00,45.93,45.97,45.91,45.97,798761.0,40.7648,40.8003,40.7471,40.8003,798761.0
2020-01-13 10:25:00,45.97,45.99,45.96,45.98,723940.0,40.8003,40.8181,40.7914,40.8092,723940.0
2020-01-13 10:30:00,45.98,45.99,45.94,45.96,597095.0,40.8092,40.8181,40.7737,40.7914,597095.0
2020-01-13 10:35:00,45.95,45.97,45.94,45.97,368684.0,40.7826,40.8003,40.7737,40.8003,368684.0
2020-01-13 10:40:00,45.96,45.98,45.95,45.98,512845.0,40.7914,40.8092,40.7826,40.8092,512845.0
2020-01-13 10:45:00,45.98,46.0,45.97,46.0,391567.0,40.8092,40.8269,40.8003,40.8269,391567.0
2020-01-13 10:50:00,46.0,46.02,45.99,46.02,666946.0,40.8269,40.8447,40.8181,40.8447,666946.0
2020-01-13 10:55:00,46.02,46.03,46.0,46.03,984922.0,40.8447,40.8536,40.8269,40.8536,984922.0
2020-01-13 11:00:00,46.03,46.04,46.0,46.04,1540515.0,40.8536,40.8624,40.8269,40.8624,1540515.0
2020-01-13 11:05:00,46.03,46.05,46.03,46.04,565481.0,40.8536,40.8713,40.8536,40.8624,565481.0
2020-01-13 11:10:00,46.04,46.05,46.02,46.04,569155.0,40.8624,40.8713,40.8447,40.8624,569155.0
2020-01-13 11:15:00,46.04,46.06,46.03,46.05,557988.0,40.8624,40.8802,40.8536,40.8713,557988.0
2020-01-13 11:20:00,46.04,46.07,46.03,46.05,2856241.0,40.8624,40.8891,40.8536,40.8713,2856241.0
2020-01-13 11:25:00,46.05,46.08,46.02,46.07,1503479.0,40.8713,40.8979,40.8447,40.8891,1503479.0
2020-01-13 11:30:00,46.07,46.11,46.06,46.09,656308.0,40.8891,40.9246,40.8802,40.9068,656308.0
2020-01-13 11:35:00,46.09,46.1,46.07,46.1,1039192.0,40.9068,40.9157,40.8891,40.9157,1039192.0
2020-01-13 11:40:00,46.1,46.11,46.08,46.1,459058.0,40.9157,40.9246,40.8979,40.9157,459058.0
2020-01-13 11:45:00,46.1,46.13,46.1,46.12,595978.0,40.9157,40.9423,40.9157,40.9334,595978.0
2020-01-13 11:50:00,46.12,46.13,46.1,46.1,393183.0,40.9334,40.9423,40.9157,40.9157,393183.0
2020-01-13 11:55:00,46.11,46.13,46.1,46.13,251919.0,40.9246,40.9423,40.9157,40.9423,251919.0
2020-01-13 12:00:00,46.13,46.15,46.12,46.13,353937.0,40.9423,40.9601,40.9334,40.9423,353937.0
2020-01-13 12:05:00,46.13,46.14,46.12,46.12,1095875.0,40.9423,40.9512,40.9334,40.9334,1095875.0
2020-01-13 12:10:00,46.12,46.18,46.12,46.16,4529594.0,40.9334,40.9867,40.9334,40.9689,4529594.0
2020-01-13 12:15:00,46.16,46.18,46.16,46.18,631401.0,40.9689,40.9867,40.9689,40.9867,631401.0
2020-01-13 12:20:00,46.18,46.19,46.17,46.19,911751.0,40.9867,40.9956,40.9778,40.9956,911751.0
2020-01-13 12:25:00,46.19,46.19,46.17,46.18,1122540.0,40.9956,40.9956,40.9778,40.9867,1122540.0
2020-01-13 12:30:00,46.18,46.2,46.17,46.19,634343.0,40.9867,41.0045,40.9778,40.9956,634343.0
2020-01-13 12:35:00,46.19,46.2,46.17,46.19,1059883.0,40.9956,41.0045,40.9778,40.9956,1059883.0
2020-01-13 12:40:00,46.19,46.2,46.19,46.2,344312.0,40.9956,41.0045,40.9956,41.0045,344312.0
2020-01-13 12:45:00,46.2,46.21,46.19,46.21,170301.0,41.0045,41.0133,40.9956,41.0133,170301.0
2020-01-13 12:50:00,46.21,46.23,46.2,46.23,153329.0,41.0133,41.0311,41.0045,41.0311,153329.0
2020-01-13 12:55:00,46.23,46.24,46.22,46.23,324446.0,41.0311,41.04,41.0222,41.0311,324446.0
2020-01-13 13:00:00,46.23,46.25,46.23,46.25,401769.0,41.0311,41.0488,41.0311,41.0488,401769.0
2020-01-13 13:05:00,46.25,46.25,46.24,46.25,225152.0,41.0488,41.0488,41.04,41.0488,225152.0
2020-01-13 13:10:00,46.25,46.26,46.24,46.26,385314.0,41.0488,41.0577,41.04,41.0577,385314.0
2020-01-13 13:15:00,46.25,46.27,46.25,46.27,674618.0,41.0488,41.0666,41.0488,41.0666,674618.0
2020-01-13 13:20:00,46.27,46.27,46.25,46.27,420612.0,41.0666,41.0666,41.0488,41.0666,420612.0
2020-01-13 13:25:00,46.27,46.27,46.26,46.27,181717.0,41.0666,41.0666,41.0577,41.0666,181717.0
2020-01-13 13:30:00,46.27,46.27,46.23,46.23,1238720.0,41.0666,41.0666,41.0311,41.0311,1238720.0
2020-01-13 13:35:00,46.23,46.24,46.21,46.21,467120.0,41.0311,41.04,41.0133,41.0133,467120.0
2020-01-13 13:40:00,46.22,46.22,46.21,46.22,226395.0,41.0222,41.0222,41.0133,41.0222,226395.0
2020-01-13 13:45:00,46.22,46.24,46.21,46.23,1097214.0,41.0222,41.04,41.0133,41.0311,1097214.0
2020-01-13 13:50:00,46.23,46.25,46.22,46.23,857412.0,41.0311,41.0488,41.0222,41.0311,857412.0
2020-01-13 13:55:00,46.24,46.26,46.23,46.25,242980.0,41.04,41.0577,41.0311,41.0488,242980.0
2020-01-13 14:00:00,46.24,46.25,46.23,46.25,286144.0,41.04,41.0488,41.0311,41.0488,286144.0
2020-01-13 14:05:00,46.25,46.29,46.24,46.28,1178514.0,41.0488,41.0843,41.04,41.0755,1178514.0
2020-01-13 14:10:00,46.28,46.29,46.26,46.28,251923.0,41.0755,41.0843,41.0577,41.0755,251923.0
2020-01-13 14:15:00,46.28,46.28,46.26,46.28,305453.0,41.0755,41.0755,41.0577,41.0755,305453.0
2020-01-13 14:20:00,46.28,46.3,46.27,46.3,353703.0,41.0755,41.0932,41.0666,41.0932,353703.0
2020-01-13 14:25:00,46.3,46.32,46.29,46.3,1456687.0,41.0932,41.111,41.0843,41.0932,1456687.0
2020-01-13 14:30:00,46.3,46.3,46.28,46.28,205242.0,41.0932,41.0932,41.0755,41.0755,205242.0
2020-01-13 14:35:00,46.28,46.29,46.27,46.29,616105.0,41.0755,41.0843,41.0666,41.0843,616105.0
2020-01-13 14:40:00,46.29,46.29,46.27,46.27,549284.0,41.0843,41.0843,41.0666,41.0666,549284.0
2020-01-13 14:45:00,46.27,46.28,46.24,46.26,479460.0,41.0666,41.0755,41.04,41.0577,479460.0
2020-01-13 14:50:00,46.26,46.28,46.25,46.28,532472.0,41.0577,41.0755,41.0488,41.0755,532472.0
2020-01-13 14:55:00,46.28,46.28,46.26,46.27,1156401.0,41.0755,41.0755,41.0577,41.0666,1156401.0
2020-01-13 15:00:00,46.27,46.29,46.25,46.29,553087.0,41.0666,41.0843,41.0488,41.0843,553087.0
2020-01-13 15:05:00,46.29,46.29,46.26,46.28,935517.0,41.0843,41.0843,41.0577,41.0755,935517.0
2020-01-13 15:10:00,46.27,46.28,46.27,46.27,265836.0,41.0666,41.0755,41.0666,41.0666,265836.0
2020-01-13 15:15:00,46.27,46.28,46.26,46.27,364865.0,41.0666,41.0755,41.0577,41.0666,364865.0
2020-01-13 15:20:00,46.27,46.27,46.25,46.26,1431265.0,41.0666,41.0666,41.0488,41.0577,1431265.0
2020-01-13 15:25:00,46.27,46.27,46.24,46.26,1273217.0,41.0666,41.0666,41.04,41.0577,1273217.0
2020-01-13 15:30:00,46.26,46.27,46.25,46.27,513065.0,41.0577,41.0666,41.0488,41.0666,513065.0
2020-01-13 15:35:00,46.27,46.28,46.26,46.28,616382.0,41.0666,41.0755,41.0577,41.0755,616382.0
2020-01-13 15:40:00,46.28,46.28,46.26,46.27,763142.0,41.0755,41.0755,41.0577,41.0666,763142.0
2020-01-13 15:45:00,46.27,46.28,46.26,46.28,1343516.0,41.0666,41.0755,41.0577,41.0755,1343516.0
2020-01-13 15:50:00,46.28,46.3,46.27,46.3,1924310.0,41.0755,41.0932,41.0666,41.0932,1924310.0
2020-01-13 15:55:00,46.3,46.32,46.29,46.32,3420211.0,41.0932,41.111,41.0843,41.111,3420211.0
2020-01-14 09:30:00,46.03,46.07,46.0,46.03,1705739.0,40.8536,40.8891,40.8269,40.8536,1705739.0
2020-01-14 09:35:00,46.02,46.05,45.99,46.02,1227719.0,40.8447,40.8713,40.8181,40.8447,1227719.0
2020-01-14 09:40:00,46.02,46.02,45.94,45.97,796634.0,40.8447,40.8447,40.7737,40.8003,796634.0
2020-01-14 09:45:00,45.97,46.0,45.96,45.98,1305603.0,40.8003,40.8269,40.7914,40.8092,1305603.0
2020-01-14 09:50:00,45.98,45.98,45.93,45.96,1145604.0,40.8092,40.8092,40.7648,40.7914,1145604.0
2020-01-14 09:55:00,45.96,45.96,45.91,45.92,830738.0,40.7914,40.7914,40.7471,40.7559,830738.0
2020-01-14 10:00:00,45.93,45.97,45.9,45.96,1219519.0,40.7648,40.8003,40.7382,40.7914,1219519.0
2020-01-14 10:05:00,45.96,45.96,45.92,45.95,1472698.0,40.7914,40.7914,40.7559,40.7826,1472698.0
2020-01-14 10:10:00,45.95,45.97,45.93,45.97,846927.0,40.7826,40.8003,40.7648,40.8003,846927.0
2020-01-14 10:15:00,45.97,45.98,45.94,45.96,410689.0,40.8003,40.8092,40.7737,40.7914,410689.0
2020-01-14 10:20:00,45.96,45.96,45.93,45.94,333508.0,40.7914,40.7914,40.7648,40.7737,333508.0
2020-01-14 10:25:00,45.94,45.97,45.93,45.96,916922.0,40.7737,40.8003,40.7648,40.7914,916922.0
2020-01-14 10:30:00,45.96,46.0,45.95,45.99,858401.0,40.7914,40.8269,40.7826,40.8181,858401.0
2020-01-14 10:35:00,45.99,46.0,45.97,45.98,510630.0,40.8181,40.8269,40.8003,40.8092,510630.0
2020-01-14 10:40:00,45.98,45.99,45.96,45.98,615397.0,40.8092,40.8181,40.7914,40.8092,615397.0
2020-01-14 10:45:00,45.98,45.98,45.92,45.94,1303719.0,40.8092,40.8092,40.7559,40.7737,1303719.0
2020-01-14 10:50:00,45.94,45.94,45.91,45.92,1020477.0,40.7737,40.7737,40.7471,40.7559,1020477.0
2020-01-14 10:55:00,45.93,45.95,45.91,45.95,729360.0,40.7648,40.7826,40.7471,40.7826,729360.0
2020-01-14 11:00:00,45.95,45.96,45.93,45.95,1050984.0,40.7826,40.7914,40.7648,40.7826,1050984.0
2020-01-14 11:05:00,45.95,45.98,45.94,45.97,398761.0,40.7826,40.8092,40.7737,40.8003,398761.0
2020-01-14 11:10:00,45.97,45.97,45.95,45.97,393980.0,40.8003,40.8003,40.7826,40.8003,393980.0
2020-01-14 11:15:00,45.97,45.97,45.95,45.96,228291.0,40.8003,40.8003,40.7826,40.7914,228291.0
2020-01-14 11:20:00,45.96,45.96,45.93,45.94,436244.0,40.7914,40.7914,40.7648,40.7737,436244.0
2020-01-14 11:25:00,45.94,45.95,45.92,45.93,246818.0,40.7737,40.7826,40.7559,40.7648,246818.0
2020-01-14 11:30:00,45.93,45.93,45.91,45.92,202966.0,40.7648,40.7648,40.7471,40.7559,202966.0
2020-01-14 11:35:00,45.92,45.93,45.91,45.92,254303.0,40.7559,40.7648,40.7471,40.7559,254303.0
2020-01-14 11:40:00,45.91,45.92,45.91,45.91,131572.0,40.7471,40.7559,40.7471,40.7471,131572.0
2020-01-14 11:45:00,45.91,45.94,45.91,45.93,256695.0,40.7471,40.7737,40.7471,40.7648,256695.0
2020-01-14 11:50:00,45.93,45.95,45.92,45.94,78930.0,40.7648,40.7826,40.7559,40.7737,78930.0
2020-01-14 11:55:00,45.95,45.96,45.94,45.95,690897.0,40.7826,40.7914,40.7737,40.7826,690897.0
2020-01-14 12:00:00,45.96,45.96,45.93,45.94,293814.0,40.7914,40.7914,40.7648,40.7737,293814.0
2020-01-14 12:05:00,45.94,45.95,45.93,45.94,221371.0,40.7737,40.7826,40.7648,40.7737,221371.0
2020-01-14 12:10:00,45.94,45.95,45.93,45.95,97678.0,40.7737,40.7826,40.7648,40.7826,97678.0
2020-01-14 12:15:00,45.95,45.97,45.94,45.97,778207.0,40.7826,40.8003,40.7737,40.8003,778207.0
2020-01-14 12:20:00,45.97,45.97,45.96,45.96,168301.0,40.8003,40.8003,40.7914,40.7914,168301.0
2020-01-14 12:25:00,45.96,45.97,45.96,45.97,114643.0,40.7914,40.8003,40.7914,40.8003,114643.0
2020-01-14 12:30:00,45.97,45.98,45.96,45.98,585740.0,40.8003,40.8092,40.7914,40.8092,585740.0
2020-01-14 12:35:00,45.98,46.02,45.97,46.02,775972.0,40.8092,40.8447,40.8003,40.8447,775972.0
2020-01-14 12:40:00,46.02,46.03,46.01,46.02,751533.0,40.8447,40.8536,40.8358,40.8447,751533.0
2020-01-14 12:45:00,46.02,46.03,46.0,46.03,1124951.0,40.8447,40.8536,40.8269,40.8536,1124951.0
2020-01-14 12:50:00,46.02,46.03,46.02,46.03,100215.0,40.8447,40.8536,40.8447,40.8536,100215.0
2020-01-14 12:55:00,46.02,46.03,45.99,45.99,728264.0,40.8447,40.8536,40.8181,40.8181,728264.0
2020-01-14 13:00:00,46.0,46.02,45.99,46.02,98088.0,40.8269,40.8447,40.8181,40.8447,98088.0
2020-01-14 13:05:00,46.02,46.03,46.0,46.01,213770.0,40.8447,40.8536,40.8269,40.8358,213770.0
2020-01-14 13:10:00,46.01,46.01,45.99,46.0,227328.0,40.8358,40.8358,40.8181,40.8269,227328.0
2020-01-14 13:15:00,46.0,46.01,45.99,46.0,101890.0,40.8269,40.8358,40.8181,40.8269,101890.0
2020-01-14 13:20:00,46.0,46.01,46.0,46.01,84659.0,40.8269,40.8358,40.8269,40.8358,84659.0
2020-01-14 13:25:00,46.01,46.03,46.0,46.03,256518.0,40.8358,40.8536,40.8269,40.8536,256518.0
2020-01-14 13:30:00,46.02,46.04,46.01,46.03,399119.0,40.8447,40.8624,40.8358,40.8536,399119.0
2020-01-14 13:35:00,46.03,46.03,45.9,46.01,4791441.0,40.8536,40.8536,40.7382,40.8358,4791441.0
2020-01-14 13:40:00,46.02,46.05,45.84,45.9,5568736.0,40.8447,40.8713,40.6849,40.7382,5568736.0
2020-01-14 13:45:00,45.89,45.94,45.88,45.92,719306.0,40.7293,40.7737,40.7204,40.7559,719306.0
2020-01-14 13:50:00,45.93,45.96,45.91,45.94,333445.0,40.7648,40.7914,40.7471,40.7737,333445.0
2020-01-14 13:55:00,45.94,45.95,45.9,45.9,212950.0,40.7737,40.7826,40.7382,40.7382,212950.0
2020-01-14 14:00:00,45.9,45.92,45.86,45.88,1359782.0,40.7382,40.7559,40.7027,40.7204,1359782.0
2020-01-14 14:05:00,45.88,45.92,45.86,45.89,2576015.0,40.7204,40.7559,40.7027,40.7293,2576015.0
2020-01-14 14:10:00,45.89,45.9,45.82,45.84,883873.0,40.7293,40.7382,40.6672,40.6849,883873.0
2020-01-14 14:15:00,45.84,45.87,45.83,45.86,768410.0,40.6849,40.7116,40.6761,40.7027,768410.0
2020-01-14 14:20:00,45.86,45.89,45.84,45.88,758364.0,40.7027,40.7293,40.6849,40.7204,758364.0
2020-01-14 14:25:00,45.89,45.95,45.88,45.94,955975.0,40.7293,40.7826,40.7204,40.7737,955975.0
2020-01-14 14:30:00,45.95,45.98,45.93,45.98,322196.0,40.7826,40.8092,40.7648,40.8092,322196.0
2020-01-14 14:35:00,45.98,45.99,45.97,45.98,464553.0,40.8092,40.8181,40.8003,40.8092,464553.0
2020-01-14 14:40:00,45.98,46.02,45.98,46.02,242107.0,40.8092,40.8447,40.8092,40.8447,242107.0
2020-01-14 14:45:00,46.02,46.03,46.0,46.02,896617.0,40.8447,40.8536,40.8269,40.8447,896617.0
2020-01-14 14:50:00,46.02,46.03,46.01,46.03,194188.0,40.8447,40.8536,40.8358,40.8536,194188.0
2020-01-14 14:55:00,46.02,46.03,46.0,46.01,300770.0,40.8447,40.8536,40.8269,40.8358,300770.0
2020-01-14 15:00:00,46.01,46.04,46.0,46.01,355928.0,40.8358,40.8624,40.8269,40.8358,355928.0
2020-01-14 15:05:00,46.01,46.03,46.0,46.02,387650.0,40.8358,40.8536,40.8269,40.8447,387650.0
2020-01-14 15:10:00,46.01,46.02,45.98,46.0,458830.0,40.8358,40.8447,40.8092,40.8269,458830.0
2020-01-14 15:15:00,45.99,46.01,45.99,46.0,219567.0,40.8181,40.8358,40.8181,40.8269,219567.0
2020-01-14 15:20:00,46.0,46.01,46.0,46.0,640122.0,40.8269,40.8358,40.8269,40.8269,640122.0
2020-01-14 15:25:00,46.01,46.01,45.96,45.97,876515.0,40.8358,40.8358,40.7914,40.8003,876515.0
2020-01-14 15:30:00,45.97,46.01,45.95,46.0,621809.0,40.8003,40.8358,40.7826,40.8269,621809.0
2020-01-14 15:35:00,46.0,46.02,46.0,46.01,426272.0,40.8269,40.8447,40.8269,40.8358,426272.0
2020-01-14 15:40:00,46.01,46.02,46.0,46.02,505252.0,40.8358,40.8447,40.8269,40.8447,505252.0
2020-01-14 15:45:00,46.02,46.03,45.98,46.0,1506294.0,40.8447,40.8536,40.8092,40.8269,1506294.0
2020-01-14 15:50:00,45.99,46.0,45.95,45.96,1923880.0,40.8181,40.8269,40.7826,40.7914,1923880.0
2020-01-14 15:55:00,45.96,46.03,45.95,46.02,2264477.0,40.7914,40.8536,40.7826,40.8447,2264477.0
2020-01-15 09:30:00,45.86,45.92,45.85,45.87,1214796.0,40.7027,40.7559,40.6938,40.7116,1214796.0
2020-01-15 09:35:00,45.86,45.9,45.85,45.88,735739.0,40.7027,40.7382,40.6938,40.7204,735739.0
2020-01-15 09:40:00,45.87,45.9,45.82,45.83,985302.0,40.7116,40.7382,40.6672,40.6761,985302.0
2020-01-15 09:45:00,45.83,45.84,45.81,45.83,1485645.0,40.6761,40.6849,40.6583,40.6761,1485645.0
2020-01-15 09:50:00,45.83,45.86,45.81,45.86,1723658.0,40.6761,40.7027,40.6583,40.7027,1723658.0
2020-01-15 09:55:00,45.86,45.87,45.84,45.86,653676.0,40.7027,40.7116,40.6849,40.7027,653676.0
2020-01-15 10:00:00,45.86,45.87,45.82,45.84,605719.0,40.7027,40.7116,40.6672,40.6849,605719.0
2020-01-15 10:05:00,45.84,45.86,45.83,45.84,1234422.0,40.6849,40.7027,40.6761,40.6849,1234422.0
2020-01-15 10:10:00,45.85,45.86,45.81,45.82,484871.0,40.6938,40.7027,40.6583,40.6672,484871.0
2020-01-15 10:15:00,45.82,45.82,45.79,45.8,669884.0,40.6672,40.6672,40.6406,40.6494,669884.0
2020-01-15 10:20:00,45.8,45.8,45.74,45.75,596129.0,40.6494,40.6494,40.5962,40.6051,596129.0
2020-01-15 10:25:00,45.75,45.78,45.74,45.77,563279.0,40.6051,40.6317,40.5962,40.6228,563279.0
2020-01-15 10:30:00,45.77,45.78,45.75,45.76,722931.0,40.6228,40.6317,40.6051,40.6139,722931.0
2020-01-15 10:35:00,45.76,45.8,45.76,45.8,506431.0,40.6139,40.6494,40.6139,40.6494,506431.0
2020-01-15 10:40:00,45.8,45.84,45.8,45.8,1302862.0,40.6494,40.6849,40.6494,40.6494,1302862.0
2020-01-15 10:45:00,45.8,45.81,45.79,45.8,363190.0,40.6494,40.6583,40.6406,40.6494,363190.0
2020-01-15 10:50:00,45.8,45.8,45.77,45.8,927678.0,40.6494,40.6494,40.6228,40.6494,927678.0
2020-01-15 10:55:00,45.8,45.81,45.78,45.8,496450.0,40.6494,40.6583,40.6317,40.6494,496450.0
2020-01-15 11:00:00,45.8,45.82,45.77,45.82,588267.0,40.6494,40.6672,40.6228,40.6672,588267.0
2020-01-15 11:05:00,45.81,45.82,45.77,45.79,1143998.0,40.6583,40.6672,40.6228,40.6406,1143998.0
2020-01-15 11:10:00,45.78,45.79,45.74,45.76,459751.0,40.6317,40.6406,40.5962,40.6139,459751.0
2020-01-15 11:15:00,45.77,45.79,45.75,45.76,2431216.0,40.6228,40.6406,40.6051,40.6139,2431216.0
2020-01-15 11:20:00,45.76,45.77,45.75,45.76,668532.0,40.6139,40.6228,40.6051,40.6139,668532.0
2020-01-15 11:25:00,45.76,45.77,45.73,45.76,583414.0,40.6139,40.6228,40.5873,40.6139,583414.0
2020-01-15 11:30:00,45.76,45.77,45.73,45.75,564039.0,40.6139,40.6228,40.5873,40.6051,564039.0
2020-01-15 11:35:00,45.75,45.77,45.74,45.76,353983.0,40.6051,40.6228,40.5962,40.6139,353983.0
2020-01-15 11:40:00,45.77,45.79,45.75,45.75,503290.0,40.6228,40.6406,40.6051,40.6051,503290.0
2020-01-15 11:45:00,45.75,45.76,45.74,45.75,248871.0,40.6051,40.6139,40.5962,40.6051,248871.0
2020-01-15 11:50:00,45.75,45.78,45.74,45.75,741707.0,40.6051,40.6317,40.5962,40.6051,741707.0
2020-01-15 11:55:00,45.75,45.77,45.74,45.75,289501.0,40.6051,40.6228,40.5962,40.6051,289501.0
2020-01-15 12:00:00,45.75,45.76,45.74,45.75,1671818.0,40.6051,40.6139,40.5962,40.6051,1671818.0
2020-01-15 12:05:00,45.74,45.77,45.74,45.77,439530.0,40.5962,40.6228,40.5962,40.6228,439530.0
2020-01-15 12:10:00,45.77,45.79,45.76,45.79,159561.0,40.6228,40.6406,40.6139,40.6406,159561.0
2020-01-15 12:15:00,45.78,45.79,45.76,45.76,207491.0,40.6317,40.6406,40.6139,40.6139,207491.0
2020-01-15 12:20:00,45.76,45.78,45.76,45.78,88322.0,40.6139,40.6317,40.6139,40.6317,88322.0
2020-01-15 12:25:00,45.77,45.78,45.77,45.78,168042.0,40.6228,40.6317,40.6228,40.6317,168042.0
2020-01-15 12:30:00,45.77,45.78,45.75,45.76,272060.0,40.6228,40.6317,40.6051,40.6139,272060.0
2020-01-15 12:35:00,45.75,45.78,45.74,45.77,470256.0,40.6051,40.6317,40.5962,40.6228,470256.0
2020-01-15 12:40:00,45.77,45.78,45.75,45.76,209124.0,40.6228,40.6317,40.6051,40.6139,209124.0
2020-01-15 12:45:00,45.76,45.77,45.72,45.73,240772.0,40.6139,40.6228,40.5784,40.5873,240772.0
2020-01-15 12:50:00,45.72,45.73,45.68,45.7,594614.0,40.5784,40.5873,40.5429,40.5607,594614.0
2020-01-15 12:55:00,45.7,45.7,45.66,45.67,352526.0,40.5607,40.5607,40.5252,40.5341,352526.0
2020-01-15 13:00:00,45.66,45.69,45.65,45.67,467125.0,40.5252,40.5518,40.5163,40.5341,467125.0
2020-01-15 13:05:00,45.67,45.69,45.64,45.65,1066532.0,40.5341,40.5518,40.5074,40.5163,1066532.0
2020-01-15 13:10:00,45.65,45.67,45.63,45.65,242030.0,40.5163,40.5341,40.4986,40.5163,242030.0
2020-01-15 13:15:00,45.65,45.67,45.64,45.66,322181.0,40.5163,40.5341,40.5074,40.5252,322181.0
2020-01-15 13:20:00,45.66,45.66,45.62,45.63,374823.0,40.5252,40.5252,40.4897,40.4986,374823.0
2020-01-15 13:25:00,45.64,45.64,45.63,45.64,336504.0,40.5074,40.5074,40.4986,40.5074,336504.0
2020-01-15 13:30:00,45.64,45.66,45.6,45.63,764185.0,40.5074,40.5252,40.4719,40.4986,764185.0
2020-01-15 13:35:00,45.63,45.65,45.62,45.65,617694.0,40.4986,40.5163,40.4897,40.5163,617694.0
2020-01-15 13:40:00,45.64,45.65,45.64,45.64,167883.0,40.5074,40.5163,40.5074,40.5074,167883.0
2020-01-15 13:45:00,45.64,45.68,45.64,45.66,919357.0,40.5074,40.5429,40.5074,40.5252,919357.0
2020-01-15 13:50:00,45.67,45.69,45.66,45.66,1411512.0,40.5341,40.5518,40.5252,40.5252,1411512.0
2020-01-15 13:55:00,45.67,45.68,45.64,45.68,523323.0,40.5341,40.5429,40.5074,40.5429,523323.0
2020-01-15 14:00:00,45.67,45.69,45.66,45.69,454959.0,40.5341,40.5518,40.5252,40.5518,454959.0
2020-01-15 14:05:00,45.69,45.73,45.68,45.72,869440.0,40.5518,40.5873,40.5429,40.5784,869440.0
2020-01-15 14:10:00,45.73,45.73,45.71,45.72,298214.0,40.5873,40.5873,40.5696,40.5784,298214.0
2020-01-15 14:15:00,45.72,45.75,45.71,45.73,456699.0,40.5784,40.6051,40.5696,40.5873,456699.0
2020-01-15 14:20:00,45.73,45.74,45.7,45.71,721931.0,40.5873,40.5962,40.5607,40.5696,721931.0
2020-01-15 14:25:00,45.7,45.71,45.69,45.7,100867.0,40.5607,40.5696,40.5518,40.5607,100867.0
2020-01-15 14:30:00,45.7,45.7,45.69,45.7,133846.0,40.5607,40.5607,40.5518,40.5607,133846.0
2020-01-15 14:35:00,45.7,45.71,45.69,45.7,254200.0,40.5607,40.5696,40.5518,40.5607,254200.0
2020-01-15 14:40:00,45.7,45.71,45.69,45.7,618112.0,40.5607,40.5696,40.5518,40.5607,618112.0
2020-01-15 14:45:00,45.7,45.7,45.69,45.7,114707.0,40.5607,40.5607,40.5518,40.5607,114707.0
2020-01-15 14:50:00,45.69,45.71,45.67,45.71,684597.0,40.5518,40.5696,40.5341,40.5696,684597.0
2020-01-15 14:55:00,45.71,45.72,45.69,45.69,357381.0,40.5696,40.5784,40.5518,40.5518,357381.0
2020-01-15 15:00:00,45.7,45.7,45.68,45.69,211350.0,40.5607,40.5607,40.5429,40.5518,211350.0
2020-01-15 15:05:00,45.68,45.69,45.67,45.68,210850.0,40.5429,40.5518,40.5341,40.5429,210850.0
2020-01-15 15:10:00,45.68,45.69,45.66,45.69,266007.0,40.5429,40.5518,40.5252,40.5518,266007.0
2020-01-15 15:15:00,45.69,45.69,45.66,45.67,189081.0,40.5518,40.5518,40.5252,40.5341,189081.0
2020-01-15 15:20:00,45.66,45.67,45.65,45.66,231474.0,40.5252,40.5341,40.5163,40.5252,231474.0
2020-01-15 15:25:00,45.66,45.66,45.63,45.65,310768.0,40.5252,40.5252,40.4986,40.5163,310768.0
2020-01-15 15:30:00,45.65,45.65,45.61,45.62,835525.0,40.5163,40.5163,40.4808,40.4897,835525.0
2020-01-15 15:35:00,45.61,45.64,45.6,45.64,611569.0,40.4808,40.5074,40.4719,40.5074,611569.0
2020-01-15 15:40:00,45.64,45.64,45.61,45.63,489690.0,40.5074,40.5074,40.4808,40.4986,489690.0
2020-01-15 15:45:00,45.63,45.64,45.62,45.64,527739.0,40.4986,40.5074,40.4897,40.5074,527739.0
2020-01-15 15:50:00,45.64,45.67,45.64,45.66,3007200.0,40.5074,40.5341,40.5074,40.5252,3007200.0
2020-01-15 15:55:00,45.66,45.68,45.62,45.66,5001272.0,40.5252,40.5429,40.4897,40.5252,5001272.0
2020-01-16 09:30:00,45.98,46.0,45.91,45.94,749632.0,40.8092,40.8269,40.7471,40.7737,749632.0
2020-01-16 09:35:00,45.95,45.96,45.91,45.95,1044656.0,40.7826,40.7914,40.7471,40.7826,1044656.0
2020-01-16 09:40:00,45.95,46.01,45.94,46.01,883507.0,40.7826,40.8358,40.7737,40.8358,883507.0
2020-01-16 09:45:00,46.01,46.03,45.96,45.97,1347756.0,40.8358,40.8536,40.7914,40.8003,1347756.0
2020-01-16 09:50:00,45.97,46.0,45.96,46.0,923180.0,40.8003,40.8269,40.7914,40.8269,923180.0
2020-01-16 09:55:00,46.0,46.01,45.99,46.01,547686.0,40.8269,40.8358,40.8181,40.8358,547686.0
2020-01-16 10:00:00,46.01,46.03,46.0,46.02,511283.0,40.8358,40.8536,40.8269,40.8447,511283.0
2020-01-16 10:05:00,46.02,46.04,46.01,46.02,469183.0,40.8447,40.8624,40.8358,40.8447,469183.0
2020-01-16 10:10:00,46.02,46.03,46.0,46.02,487630.0,40.8447,40.8536,40.8269,40.8447,487630.0
2020-01-16 10:15:00,46.02,46.04,45.99,46.0,444222.0,40.8447,40.8624,40.8181,40.8269,444222.0
2020-01-16 10:20:00,46.0,46.0,45.96,45.97,353166.0,40.8269,40.8269,40.7914,40.8003,353166.0
2020-01-16 10:25:00,45.97,46.01,45.96,46.01,348799.0,40.8003,40.8358,40.7914,40.8358,348799.0
2020-01-16 10:30:00,46.01,46.01,45.98,46.0,329010.0,40.8358,40.8358,40.8092,40.8269,329010.0
2020-01-16 10:35:00,46.0,46.0,45.96,45.96,442888.0,40.8269,40.8269,40.7914,40.7914,442888.0
2020-01-16 10:40:00,45.97,45.99,45.96,45.98,256129.0,40.8003,40.8181,40.7914,40.8092,256129.0
2020-01-16 10:45:00,45.98,45.98,45.95,45.97,484733.0,40.8092,40.8092,40.7826,40.8003,484733.0
2020-01-16 10:50:00,45.97,45.97,45.93,45.95,467191.0,40.8003,40.8003,40.7648,40.7826,467191.0
2020-01-16 10:55:00,45.95,45.97,45.95,45.96,353997.0,40.7826,40.8003,40.7826,40.7914,353997.0
2020-01-16 11:00:00,45.96,45.97,45.93,45.94,323611.0,40.7914,40.8003,40.7648,40.7737,323611.0
2020-01-16 11:05:00,45.95,45.98,45.94,45.97,307904.0,40.7826,40.8092,40.7737,40.8003,307904.0
2020-01-16 11:10:00,45.97,45.97,45.94,45.95,196424.0,40.8003,40.8003,40.7737,40.7826,196424.0
2020-01-16 11:15:00,45.95,45.96,45.93,45.94,610483.0,40.7826,40.7914,40.7648,40.7737,610483.0
2020-01-16 11:20:00,45.94,45.96,45.93,45.96,459512.0,40.7737,40.7914,40.7648,40.7914,459512.0
2020-01-16 11:25:00,45.96,45.97,45.94,45.96,449426.0,40.7914,40.8003,40.7737,40.7914,449426.0
2020-01-16 11:30:00,45.95,45.96,45.91,45.94,1516451.0,40.7826,40.7914,40.7471,40.7737,1516451.0
2020-01-16 11:35:00,45.94,45.95,45.93,45.94,534266.0,40.7737,40.7826,40.7648,40.7737,534266.0
2020-01-16 11:40:00,45.94,45.94,45.91,45.92,780906.0,40.7737,40.7737,40.7471,40.7559,780906.0
2020-01-16 11:45:00,45.93,45.94,45.91,45.93,460821.0,40.7648,40.7737,40.7471,40.7648,460821.0
2020-01-16 11:50:00,45.93,45.95,45.92,45.95,413394.0,40.7648,40.7826,40.7559,40.7826,413394.0
2020-01-16 11:55:00,45.94,45.95,45.93,45.94,237684.0,40.7737,40.7826,40.7648,40.7737,237684.0
2020-01-16 12:00:00,45.94,45.97,45.93,45.97,695380.0,40.7737,40.8003,40.7648,40.8003,695380.0
2020-01-16 12:05:00,45.97,45.97,45.94,45.95,512370.0,40.8003,40.8003,40.7737,40.7826,512370.0
2020-01-16 12:10:00,45.96,45.96,45.91,45.92,708091.0,40.7914,40.7914,40.7471,40.7559,708091.0
2020-01-16 12:15:00,45.93,45.93,45.9,45.93,182946.0,40.7648,40.7648,40.7382,40.7648,182946.0
2020-01-16 12:20:00,45.93,45.93,45.91,45.92,358822.0,40.7648,40.7648,40.7471,40.7559,358822.0
2020-01-16 12:25:00,45.93,45.93,45.91,45.91,296275.0,40.7648,40.7648,40.7471,40.7471,296275.0
2020-01-16 12:30:00,45.91,45.94,45.91,45.94,257170.0,40.7471,40.7737,40.7471,40.7737,257170.0
2020-01-16 12:35:00,45.94,45.95,45.93,45.94,150146.0,40.7737,40.7826,40.7648,40.7737,150146.0
2020-01-16 12:40:00,45.94,45.94,45.91,45.92,120122.0,40.7737,40.7737,40.7471,40.7559,120122.0
2020-01-16 12:45:00,45.93,45.93,45.92,45.92,147071.0,40.7648,40.7648,40.7559,40.7559,147071.0
2020-01-16 12:50:00,45.93,45.93,45.9,45.9,96969.0,40.7648,40.7648,40.7382,40.7382,96969.0
2020-01-16 12:55:00,45.91,45.92,45.89,45.9,296625.0,40.7471,40.7559,40.7293,40.7382,296625.0
2020-01-16 13:00:00,45.9,45.91,45.87,45.88,779148.0,40.7382,40.7471,40.7116,40.7204,779148.0
2020-01-16 13:05:00,45.88,45.9,45.87,45.89,689827.0,40.7204,40.7382,40.7116,40.7293,689827.0
2020-01-16 13:10:00,45.89,45.9,45.86,45.87,357028.0,40.7293,40.7382,40.7027,40.7116,357028.0
2020-01-16 13:15:00,45.87,45.87,45.84,45.86,165521.0,40.7116,40.7116,40.6849,40.7027,165521.0
2020-01-16 13:20:00,45.86,45.87,45.84,45.84,659128.0,40.7027,40.7116,40.6849,40.6849,659128.0
2020-01-16 13:25:00,45.84,45.86,45.83,45.86,961248.0,40.6849,40.7027,40.6761,40.7027,961248.0
2020-01-16 13:30:00,45.86,45.86,45.83,45.84,260352.0,40.7027,40.7027,40.6761,40.6849,260352.0
2020-01-16 13:35:00,45.84,45.87,45.83,45.84,260977.0,40.6849,40.7116,40.6761,40.6849,260977.0
2020-01-16 13:40:00,45.84,45.86,45.84,45.86,113055.0,40.6849,40.7027,40.6849,40.7027,113055.0
2020-01-16 13:45:00,45.86,45.87,45.85,45.86,86532.0,40.7027,40.7116,40.6938,40.7027,86532.0
2020-01-16 13:50:00,45.86,45.88,45.84,45.84,423377.0,40.7027,40.7204,40.6849,40.6849,423377.0
2020-01-16 13:55:00,45.84,45.86,45.83,45.84,176963.0,40.6849,40.7027,40.6761,40.6849,176963.0
2020-01-16 14:00:00,45.84,45.85,45.83,45.84,110794.0,40.6849,40.6938,40.6761,40.6849,110794.0
2020-01-16 14:05:00,45.84,45.87,45.83,45.87,149913.0,40.6849,40.7116,40.6761,40.7116,149913.0
2020-01-16 14:10:00,45.87,45.88,45.85,45.86,136860.0,40.7116,40.7204,40.6938,40.7027,136860.0
2020-01-16 14:15:00,45.86,45.86,45.85,45.86,72970.0,40.7027,40.7027,40.6938,40.7027,72970.0
2020-01-16 14:20:00,45.85,45.88,45.85,45.87,351991.0,40.6938,40.7204,40.6938,40.7116,351991.0
2020-01-16 14:25:00,45.87,45.88,45.87,45.87,176717.0,40.7116,40.7204,40.7116,40.7116,176717.0
2020-01-16 14:30:00,45.87,45.91,45.85,45.9,1051794.0,40.7116,40.7471,40.6938,40.7382,1051794.0
2020-01-16 14:35:00,45.89,45.9,45.87,45.88,479932.0,40.7293,40.7382,40.7116,40.7204,479932.0
2020-01-16 14:40:00,45.88,45.89,45.86,45.86,131361.0,40.7204,40.7293,40.7027,40.7027,131361.0
2020-01-16 14:45:00,45.86,45.88,45.86,45.88,67164.0,40.7027,40.7204,40.7027,40.7204,67164.0
2020-01-16 14:50:00,45.88,45.9,45.87,45.89,99337.0,40.7204,40.7382,40.7116,40.7293,99337.0
2020-01-16 14:55:00,45.89,45.91,45.89,45.91,270671.0,40.7293,40.7471,40.7293,40.7471,270671.0
2020-01-16 15:00:00,45.91,45.91,45.88,45.9,170877.0,40.7471,40.7471,40.7204,40.7382,170877.0
2020-01-16 15:05:00,45.9,45.9,45.88,45.9,146526.0,40.7382,40.7382,40.7204,40.7382,146526.0
2020-01-16 15:10:00,45.9,45.92,45.89,45.91,194288.0,40.7382,40.7559,40.7293,40.7471,194288.0
2020-01-16 15:15:00,45.91,45.91,45.89,45.9,279634.0,40.7471,40.7471,40.7293,40.7382,279634.0
2020-01-16 15:20:00,45.9,45.92,45.9,45.91,282899.0,40.7382,40.7559,40.7382,40.7471,282899.0
2020-01-16 15:25:00,45.91,45.92,45.9,45.91,790803.0,40.7471,40.7559,40.7382,40.7471,790803.0
2020-01-16 15:30:00,45.91,45.94,45.91,45.93,1292174.0,40.7471,40.7737,40.7471,40.7648,1292174.0
2020-01-16 15:35:00,45.93,45.94,45.93,45.93,216719.0,40.7648,40.7737,40.7648,40.7648,216719.0
2020-01-16 15:40:00,45.93,45.95,45.92,45.92,633358.0,40.7648,40.7826,40.7559,40.7559,633358.0
2020-01-16 15:45:00,45.93,45.96,45.91,45.95,778145.0,40.7648,40.7914,40.7471,40.7826,778145.0
2020-01-16 15:50:00,45.95,45.97,45.94,45.96,1530872.0,40.7826,40.8003,40.7737,40.7914,1530872.0
2020-01-16 15:55:00,45.96,45.98,45.92,45.98,2183850.0,40.7914,40.8092,40.7559,40.8092,2183850.0
2020-01-17 09:30:00,46.12,46.14,46.08,46.12,1047497.0,40.9334,40.9512,40.8979,40.9334,1047497.0
2020-01-17 09:35:00,46.12,46.16,46.09,46.1,1441172.0,40.9334,40.9689,40.9068,40.9157,1441172.0
2020-01-17 09:40:00,46.09,46.12,46.08,46.11,397952.0,40.9068,40.9334,40.8979,40.9246,397952.0
2020-01-17 09:45:00,46.11,46.14,46.1,46.14,422557.0,40.9246,40.9512,40.9157,40.9512,422557.0
2020-01-17 09:50:00,46.14,46.14,46.11,46.12,447129.0,40.9512,40.9512,40.9246,40.9334,447129.0
2020-01-17 09:55:00,46.13,46.17,46.12,46.16,794442.0,40.9423,40.9778,40.9334,40.9689,794442.0
2020-01-17 10:00:00,46.16,46.17,46.15,46.16,403930.0,40.9689,40.9778,40.9601,40.9689,403930.0
2020-01-17 10:05:00,46.16,46.17,46.14,46.16,977650.0,40.9689,40.9778,40.9512,40.9689,977650.0
2020-01-17 10:10:00,46.16,46.17,46.12,46.13,776250.0,40.9689,40.9778,40.9334,40.9423,776250.0
2020-01-17 10:15:00,46.14,46.14,46.11,46.13,1219809.0,40.9512,40.9512,40.9246,40.9423,1219809.0
2020-01-17 10:20:00,46.13,46.14,46.12,46.14,385416.0,40.9423,40.9512,40.9334,40.9512,385416.0
2020-01-17 10:25:00,46.14,46.16,46.13,46.16,522522.0,40.9512,40.9689,40.9423,40.9689,522522.0
2020-01-17 10:30:00,46.16,46.16,46.14,46.14,357845.0,40.9689,40.9689,40.9512,40.9512,357845.0
2020-01-17 10:35:00,46.14,46.15,46.11,46.12,667882.0,40.9512,40.9601,40.9246,40.9334,667882.0
2020-01-17 10:40:00,46.11,46.12,46.09,46.12,347183.0,40.9246,40.9334,40.9068,40.9334,347183.0
2020-01-17 10:45:00,46.12,46.12,46.09,46.1,709349.0,40.9334,40.9334,40.9068,40.9157,709349.0
2020-01-17 10:50:00,46.11,46.12,46.08,46.1,235387.0,40.9246,40.9334,40.8979,40.9157,235387.0
2020-01-17 10:55:00,46.1,46.12,46.08,46.12,875238.0,40.9157,40.9334,40.8979,40.9334,875238.0
2020-01-17 11:00:00,46.12,46.13,46.1,46.12,188194.0,40.9334,40.9423,40.9157,40.9334,188194.0
2020-01-17 11:05:00,46.11,46.12,46.09,46.09,262310.0,40.9246,40.9334,40.9068,40.9068,262310.0
2020-01-17 11:10:00,46.09,46.1,46.01,46.02,1267955.0,40.9068,40.9157,40.8358,40.8447,1267955.0
2020-01-17 11:15:00,46.01,46.05,46.01,46.05,519790.0,40.8358,40.8713,40.8358,40.8713,519790.0
2020-01-17 11:20:00,46.05,46.06,46.03,46.04,362523.0,40.8713,40.8802,40.8536,40.8624,362523.0
2020-01-17 11:25:00,46.04,46.08,46.03,46.07,247501.0,40.8624,40.8979,40.8536,40.8891,247501.0
2020-01-17 11:30:00,46.07,46.08,46.05,46.07,294890.0,40.8891,40.8979,40.8713,40.8891,294890.0
2020-01-17 11:35:00,46.07,46.08,46.07,46.07,148919.0,40.8891,40.8979,40.8891,40.8891,148919.0
2020-01-17 11:40:00,46.07,46.09,46.06,46.09,245723.0,40.8891,40.9068,40.8802,40.9068,245723.0
2020-01-17 11:45:00,46.09,46.09,46.07,46.08,192930.0,40.9068,40.9068,40.8891,40.8979,192930.0
2020-01-17 11:50:00,46.08,46.09,46.07,46.08,146061.0,40.8979,40.9068,40.8891,40.8979,146061.0
2020-01-17 11:55:00,46.09,46.1,46.07,46.09,329974.0,40.9068,40.9157,40.8891,40.9068,329974.0
2020-01-17 12:00:00,46.09,46.1,46.08,46.09,139129.0,40.9068,40.9157,40.8979,40.9068,139129.0
2020-01-17 12:05:00,46.09,46.1,46.06,46.07,884862.0,40.9068,40.9157,40.8802,40.8891,884862.0
2020-01-17 12:10:00,46.07,46.1,46.06,46.09,471226.0,40.8891,40.9157,40.8802,40.9068,471226.0
2020-01-17 12:15:00,46.09,46.1,46.08,46.09,96462.0,40.9068,40.9157,40.8979,40.9068,96462.0
2020-01-17 12:20:00,46.1,46.1,46.08,46.09,116471.0,40.9157,40.9157,40.8979,40.9068,116471.0
2020-01-17 12:25:00,46.09,46.09,46.07,46.09,244976.0,40.9068,40.9068,40.8891,40.9068,244976.0
2020-01-17 12:30:00,46.09,46.09,46.07,46.09,130459.0,40.9068,40.9068,40.8891,40.9068,130459.0
2020-01-17 12:35:00,46.09,46.09,46.08,46.09,71360.0,40.9068,40.9068,40.8979,40.9068,71360.0
2020-01-17 12:40:00,46.08,46.09,46.07,46.08,467984.0,40.8979,40.9068,40.8891,40.8979,467984.0
2020-01-17 12:45:00,46.07,46.08,46.04,46.06,810354.0,40.8891,40.8979,40.8624,40.8802,810354.0
2020-01-17 12:50:00,46.05,46.07,46.04,46.07,277074.0,40.8713,40.8891,40.8624,40.8891,277074.0
2020-01-17 12:55:00,46.07,46.09,46.06,46.09,186531.0,40.8891,40.9068,40.8802,40.9068,186531.0
2020-01-17 13:00:00,46.08,46.09,46.07,46.09,296322.0,40.8979,40.9068,40.8891,40.9068,296322.0
2020-01-17 13:05:00,46.08,46.1,46.07,46.1,141159.0,40.8979,40.9157,40.8891,40.9157,141159.0
2020-01-17 13:10:00,46.1,46.11,46.09,46.11,95551.0,40.9157,40.9246,40.9068,40.9246,95551.0
2020-01-17 13:15:00,46.11,46.13,46.1,46.13,694203.0,40.9246,40.9423,40.9157,40.9423,694203.0
2020-01-17 13:20:00,46.13,46.13,46.12,46.13,87114.0,40.9423,40.9423,40.9334,40.9423,87114.0
2020-01-17 13:25:00,46.13,46.14,46.12,46.13,219836.0,40.9423,40.9512,40.9334,40.9423,219836.0
2020-01-17 13:30:00,46.13,46.14,46.12,46.14,112445.0,40.9423,40.9512,40.9334,40.9512,112445.0
2020-01-17 13:35:00,46.14,46.14,46.12,46.13,265921.0,40.9512,40.9512,40.9334,40.9423,265921.0
2020-01-17 13:40:00,46.13,46.13,46.12,46.13,115932.0,40.9423,40.9423,40.9334,40.9423,115932.0
2020-01-17 13:45:00,46.13,46.14,46.12,46.14,123412.0,40.9423,40.9512,40.9334,40.9512,123412.0
2020-01-17 13:50:00,46.14,46.16,46.13,46.15,237806.0,40.9512,40.9689,40.9423,40.9601,237806.0
2020-01-17 13:55:00,46.15,46.16,46.14,46.16,631553.0,40.9601,40.9689,40.9512,40.9689,631553.0
2020-01-17 14:00:00,46.16,46.16,46.15,46.16,157887.0,40.9689,40.9689,40.9601,40.9689,157887.0
2020-01-17 14:05:00,46.16,46.17,46.15,46.16,232037.0,40.9689,40.9778,40.9601,40.9689,232037.0
2020-01-17 14:10:00,46.16,46.16,46.15,46.16,95982.0,40.9689,40.9689,40.9601,40.9689,95982.0
2020-01-17 14:15:00,46.16,46.16,46.15,46.16,107077.0,40.9689,40.9689,40.9601,40.9689,107077.0
2020-01-17 14:20:00,46.16,46.16,46.15,46.16,212312.0,40.9689,40.9689,40.9601,40.9689,212312.0
2020-01-17 14:25:00,46.16,46.17,46.15,46.16,548861.0,40.9689,40.9778,40.9601,40.9689,548861.0
2020-01-17 14:30:00,46.16,46.17,46.15,46.17,470670.0,40.9689,40.9778,40.9601,40.9778,470670.0
2020-01-17 14:35:00,46.17,46.17,46.13,46.14,399880.0,40.9778,40.9778,40.9423,40.9512,399880.0
2020-01-17 14:40:00,46.14,46.15,46.13,46.14,256745.0,40.9512,40.9601,40.9423,40.9512,256745.0
2020-01-17 14:45:00,46.13,46.13,46.1,46.13,928377.0,40.9423,40.9423,40.9157,40.9423,928377.0
2020-01-17 14:50:00,46.13,46.14,46.12,46.14,384737.0,40.9423,40.9512,40.9334,40.9512,384737.0
2020-01-17 14:55:00,46.14,46.16,46.13,46.16,178913.0,40.9512,40.9689,40.9423,40.9689,178913.0
2020-01-17 15:00:00,46.15,46.16,46.14,46.15,312037.0,40.9601,40.9689,40.9512,40.9601,312037.0
2020-01-17 15:05:00,46.15,46.16,46.13,46.15,277568.0,40.9601,40.9689,40.9423,40.9601,277568.0
2020-01-17 15:10:00,46.15,46.15,46.13,46.15,235359.0,40.9601,40.9601,40.9423,40.9601,235359.0
2020-01-17 15:15:00,46.15,46.17,46.14,46.16,733544.0,40.9601,40.9778,40.9512,40.9689,733544.0
2020-01-17 15:20:00,46.16,46.17,46.16,46.17,290729.0,40.9689,40.9778,40.9689,40.9778,290729.0
2020-01-17 15:25:00,46.17,46.19,46.16,46.19,299150.0,40.9778,40.9956,40.9689,40.9956,299150.0
2020-01-17 15:30:00,46.19,46.2,46.17,46.18,997990.0,40.9956,41.0045,40.9778,40.9867,997990.0
2020-01-17 15:35:00,46.18,46.18,46.17,46.18,321251.0,40.9867,40.9867,40.9778,40.9867,321251.0
2020-01-17 15:40:00,46.18,46.19,46.17,46.19,738175.0,40.9867,40.9956,40.9778,40.9956,738175.0
2020-01-17 15:45:00,46.19,46.23,46.18,46.23,1990873.0,40.9956,41.0311,40.9867,41.0311,1990873.0
2020-01-17 15:50:00,46.23,46.25,46.21,46.25,2085672.0,41.0311,41.0488,41.0133,41.0488,2085672.0
2020-01-17 15:55:00,46.25,46.26,46.2,46.22,5250520.0,41.0488,41.0577,41.0045,41.0222,5250520.0
2020-01-21 09:30:00,45.27,45.33,45.23,45.33,4451165.0,40.179,40.2323,40.1435,40.2323,4451165.0
2020-01-21 09:35:00,45.32,45.33,45.26,45.27,4667452.0,40.2234,40.2323,40.1702,40.179,4667452.0
2020-01-21 09:40:00,45.27,45.27,45.21,45.22,1248018.0,40.179,40.179,40.1258,40.1347,1248018.0
2020-01-21 09:45:00,45.22,45.26,45.21,45.26,1277337.0,40.1347,40.1702,40.1258,40.1702,1277337.0
2020-01-21 09:50:00,45.26,45.27,45.24,45.26,801753.0,40.1702,40.179,40.1524,40.1702,801753.0
2020-01-21 09:55:00,45.27,45.28,45.24,45.25,1182970.0,40.179,40.1879,40.1524,40.1613,1182970.0
2020-01-21 10:00:00,45.24,45.27,45.23,45.26,1244256.0,40.1524,40.179,40.1435,40.1702,1244256.0
2020-01-21 10:05:00,45.26,45.27,45.22,45.25,899074.0,40.1702,40.179,40.1347,40.1613,899074.0
2020-01-21 10:10:00,45.25,45.26,45.23,45.25,543761.0,40.1613,40.1702,40.1435,40.1613,543761.0
2020-01-21 10:15:00,45.25,45.25,45.17,45.18,4469268.0,40.1613,40.1613,40.0903,40.0992,4469268.0
2020-01-21 10:20:00,45.18,45.18,45.15,45.16,1808484.0,40.0992,40.0992,40.0725,40.0814,1808484.0
2020-01-21 10:25:00,45.15,45.21,45.14,45.21,1154767.0,40.0725,40.1258,40.0637,40.1258,1154767.0
2020-01-21 10:30:00,45.21,45.23,45.19,45.21,1097002.0,40.1258,40.1435,40.108,40.1258,1097002.0
2020-01-21 10:35:00,45.21,45.24,45.2,45.22,830594.0,40.1258,40.1524,40.1169,40.1347,830594.0
2020-01-21 10:40:00,45.22,45.22,45.19,45.21,1105349.0,40.1347,40.1347,40.108,40.1258,1105349.0
2020-01-21 10:45:00,45.21,45.21,45.19,45.21,804499.0,40.1258,40.1258,40.108,40.1258,804499.0
2020-01-21 10:50:00,45.2,45.22,45.18,45.21,887528.0,40.1169,40.1347,40.0992,40.1258,887528.0
2020-01-21 10:55:00,45.2,45.23,45.2,45.2,360791.0,40.1169,40.1435,40.1169,40.1169,360791.0
2020-01-21 11:00:00,45.21,45.22,45.19,45.21,754513.0,40.1258,40.1347,40.108,40.1258,754513.0
2020-01-21 11:05:00,45.21,45.24,45.2,45.23,820794.0,40.1258,40.1524,40.1169,40.1435,820794.0
2020-01-21 11:10:00,45.24,45.25,45.23,45.25,587351.0,40.1524,40.1613,40.1435,40.1613,587351.0
2020-01-21 11:15:00,45.25,45.26,45.24,45.26,1173510.0,40.1613,40.1702,40.1524,40.1702,1173510.0
2020-01-21 11:20:00,45.26,45.26,45.25,45.26,531942.0,40.1702,40.1702,40.1613,40.1702,531942.0
2020-01-21 11:25:00,45.25,45.26,45.23,45.25,710003.0,40.1613,40.1702,40.1435,40.1613,710003.0
2020-01-21 11:30:00,45.26,45.28,45.25,45.28,1192134.0,40.1702,40.1879,40.1613,40.1879,1192134.0
2020-01-21 11:35:00,45.28,45.29,45.26,45.29,542569.0,40.1879,40.1968,40.1702,40.1968,542569.0
2020-01-21 11:40:00,45.29,45.32,45.27,45.28,648621.0,40.1968,40.2234,40.179,40.1879,648621.0
2020-01-21 11:45:00,45.28,45.28,45.25,45.25,672811.0,40.1879,40.1879,40.1613,40.1613,672811.0
2020-01-21 11:50:00,45.26,45.27,45.25,45.27,443046.0,40.1702,40.179,40.1613,40.179,443046.0
2020-01-21 11:55:00,45.27,45.29,45.26,45.26,584809.0,40.179,40.1968,40.1702,40.1702,584809.0
2020-01-21 12:00:00,45.26,45.27,45.25,45.27,226910.0,40.1702,40.179,40.1613,40.179,226910.0
2020-01-21 12:05:00,45.27,45.29,45.25,45.29,406964.0,40.179,40.1968,40.1613,40.1968,406964.0
2020-01-21 12:10:00,45.28,45.29,45.26,45.27,306448.0,40.1879,40.1968,40.1702,40.179,306448.0
2020-01-21 12:15:00,45.27,45.27,45.24,45.25,429908.0,40.179,40.179,40.1524,40.1613,429908.0
2020-01-21 12:20:00,45.24,45.29,45.24,45.27,599245.0,40.1524,40.1968,40.1524,40.179,599245.0
2020-01-21 12:25:00,45.27,45.3,45.27,45.3,238172.0,40.179,40.2057,40.179,40.2057,238172.0
2020-01-21 12:30:00,45.3,45.33,45.29,45.33,447508.0,40.2057,40.2323,40.1968,40.2323,447508.0
2020-01-21 12:35:00,45.33,45.34,45.32,45.32,375806.0,40.2323,40.2412,40.2234,40.2234,375806.0
2020-01-21 12:40:00,45.33,45.33,45.3,45.3,284521.0,40.2323,40.2323,40.2057,40.2057,284521.0
2020-01-21 12:45:00,45.3,45.32,45.29,45.31,397265.0,40.2057,40.2234,40.1968,40.2145,397265.0
2020-01-21 12:50:00,45.32,45.32,45.29,45.3,1313883.0,40.2234,40.2234,40.1968,40.2057,1313883.0
2020-01-21 12:55:00,45.3,45.32,45.28,45.32,813038.0,40.2057,40.2234,40.1879,40.2234,813038.0
2020-01-21 13:00:00,45.32,45.35,45.31,45.34,459375.0,40.2234,40.25,40.2145,40.2412,459375.0
2020-01-21 13:05:00,45.34,45.34,45.33,45.33,236346.0,40.2412,40.2412,40.2323,40.2323,236346.0
2020-01-21 13:10:00,45.34,45.34,45.31,45.32,422249.0,40.2412,40.2412,40.2145,40.2234,422249.0
2020-01-21 13:15:00,45.32,45.32,45.25,45.25,1568808.0,40.2234,40.2234,40.1613,40.1613,1568808.0
2020-01-21 13:20:00,45.26,45.26,45.17,45.23,2979799.0,40.1702,40.1702,40.0903,40.1435,2979799.0
2020-01-21 13:25:00,45.23,45.23,45.19,45.19,1346313.0,40.1435,40.1435,40.108,40.108,1346313.0
2020-01-21 13:30:00,45.2,45.2,45.14,45.14,1546329.0,40.1169,40.1169,40.0637,40.0637,1546329.0
2020-01-21 13:35:00,45.14,45.15,45.11,45.13,1432255.0,40.0637,40.0725,40.037,40.0548,1432255.0
2020-01-21 13:40:00,45.13,45.19,45.11,45.19,2132608.0,40.0548,40.108,40.037,40.108,2132608.0
2020-01-21 13:45:00,45.19,45.23,45.18,45.22,1678042.0,40.108,40.1435,40.0992,40.1347,1678042.0
2020-01-21 13:50:00,45.23,45.23,45.12,45.13,2048050.0,40.1435,40.1435,40.0459,40.0548,2048050.0
2020-01-21 13:55:00,45.14,45.15,45.11,45.12,650143.0,40.0637,40.0725,40.037,40.0459,650143.0
2020-01-21 14:00:00,45.12,45.13,45.08,45.13,1280351.0,40.0459,40.0548,40.0104,40.0548,1280351.0
2020-01-21 14:05:00,45.12,45.13,45.11,45.13,557521.0,40.0459,40.0548,40.037,40.0548,557521.0
2020-01-21 14:10:00,45.13,45.15,45.12,45.15,351394.0,40.0548,40.0725,40.0459,40.0725,351394.0
2020-01-21 14:15:00,45.14,45.15,45.13,45.14,457347.0,40.0637,40.0725,40.0548,40.0637,457347.0
2020-01-21 14:20:00,45.14,45.15,45.11,45.12,427810.0,40.0637,40.0725,40.037,40.0459,427810.0
2020-01-21 14:25:00,45.12,45.13,45.1,45.11,406880.0,40.0459,40.0548,40.0282,40.037,406880.0
2020-01-21 14:30:00,45.1,45.11,45.04,45.05,1873432.0,40.0282,40.037,39.9749,39.9838,1873432.0
2020-01-21 14:35:00,45.05,45.09,45.04,45.09,787755.0,39.9838,40.0193,39.9749,40.0193,787755.0
2020-01-21 14:40:00,45.09,45.1,45.07,45.08,506173.0,40.0193,40.0282,40.0015,40.0104,506173.0
2020-01-21 14:45:00,45.09,45.12,45.07,45.1,1799564.0,40.0193,40.0459,40.0015,40.0282,1799564.0
2020-01-21 14:50:00,45.11,45.13,45.09,45.13,468029.0,40.037,40.0548,40.0193,40.0548,468029.0
2020-01-21 14:55:00,45.13,45.17,45.12,45.17,883377.0,40.0548,40.0903,40.0459,40.0903,883377.0
2020-01-21 15:00:00,45.16,45.19,45.15,45.18,1054672.0,40.0814,40.108,40.0725,40.0992,1054672.0
2020-01-21 15:05:00,45.19,45.19,45.16,45.16,386783.0,40.108,40.108,40.0814,40.0814,386783.0
2020-01-21 15:10:00,45.16,45.17,45.16,45.16,215030.0,40.0814,40.0903,40.0814,40.0814,215030.0
2020-01-21 15:15:00,45.16,45.17,45.13,45.13,505457.0,40.0814,40.0903,40.0548,40.0548,505457.0
2020-01-21 15:20:00,45.14,45.14,45.12,45.13,372418.0,40.0637,40.0637,40.0459,40.0548,372418.0
2020-01-21 15:25:00,45.13,45.17,45.12,45.16,1234583.0,40.0548,40.0903,40.0459,40.0814,1234583.0
2020-01-21 15:30:00,45.16,45.18,45.11,45.11,741009.0,40.0814,40.0992,40.037,40.037,741009.0
2020-01-21 15:35:00,45.11,45.13,45.09,45.1,662213.0,40.037,40.0548,40.0193,40.0282,662213.0
2020-01-21 15:40:00,45.11,45.11,45.08,45.09,1847849.0,40.037,40.037,40.0104,40.0193,1847849.0
2020-01-21 15:45:00,45.08,45.1,45.06,45.06,959976.0,40.0104,40.0282,39.9927,39.9927,959976.0
2020-01-21 15:50:00,45.06,45.08,45.05,45.05,2465657.0,39.9927,40.0104,39.9838,39.9838,2465657.0
2020-01-21 15:55:00,45.05,45.08,45.03,45.07,4138427.0,39.9838,40.0104,39.966,40.0015,4138427.0
2020-01-22 09:30:00,45.55,45.57,45.5,45.57,1323039.0,40.4275,40.4453,40.3832,40.4453,1323039.0
2020-01-22 09:35:00,45.56,45.58,45.55,45.55,1513405.0,40.4364,40.4542,40.4275,40.4275,1513405.0
2020-01-22 09:40:00,45.56,45.57,45.51,45.52,828081.0,40.4364,40.4453,40.392,40.4009,828081.0
2020-01-22 09:45:00,45.52,45.53,45.48,45.5,1129502.0,40.4009,40.4098,40.3654,40.3832,1129502.0
2020-01-22 09:50:00,45.5,45.5,45.46,45.47,690478.0,40.3832,40.3832,40.3477,40.3565,690478.0
2020-01-22 09:55:00,45.46,45.5,45.45,45.49,435336.0,40.3477,40.3832,40.3388,40.3743,435336.0
2020-01-22 10:00:00,45.48,45.5,45.44,45.44,738223.0,40.3654,40.3832,40.3299,40.3299,738223.0
2020-01-22 10:05:00,45.45,45.45,45.42,45.44,651829.0,40.3388,40.3388,40.3122,40.3299,651829.0
2020-01-22 10:10:00,45.44,45.45,45.41,45.43,685319.0,40.3299,40.3388,40.3033,40.321,685319.0
2020-01-22 10:15:00,45.42,45.43,45.39,45.41,1346040.0,40.3122,40.321,40.2855,40.3033,1346040.0
2020-01-22 10:20:00,45.41,45.44,45.39,45.44,667259.0,40.3033,40.3299,40.2855,40.3299,667259.0
2020-01-22 10:25:00,45.44,45.47,45.42,45.46,655710.0,40.3299,40.3565,40.3122,40.3477,655710.0
2020-01-22 10:30:00,45.46,45.5,45.45,45.5,748909.0,40.3477,40.3832,40.3388,40.3832,748909.0
2020-01-22 10:35:00,45.5,45.52,45.48,45.51,806286.0,40.3832,40.4009,40.3654,40.392,806286.0
2020-01-22 10:40:00,45.51,45.53,45.51,45.53,661777.0,40.392,40.4098,40.392,40.4098,661777.0
2020-01-22 10:45:00,45.53,45.54,45.46,45.46,709047.0,40.4098,40.4187,40.3477,40.3477,709047.0
2020-01-22 10:50:00,45.47,45.5,45.46,45.49,415400.0,40.3565,40.3832,40.3477,40.3743,415400.0
2020-01-22 10:55:00,45.5,45.5,45.46,45.48,677821.0,40.3832,40.3832,40.3477,40.3654,677821.0
2020-01-22 11:00:00,45.47,45.48,45.44,45.45,681986.0,40.3565,40.3654,40.3299,40.3388,681986.0
2020-01-22 11:05:00,45.45,45.46,45.43,45.45,288400.0,40.3388,40.3477,40.321,40.3388,288400.0
2020-01-22 11:10:00,45.45,45.45,45.38,45.39,784892.0,40.3388,40.3388,40.2767,40.2855,784892.0
2020-01-22 11:15:00,45.38,45.4,45.36,45.39,654983.0,40.2767,40.2944,40.2589,40.2855,654983.0
2020-01-22 11:20:00,45.39,45.39,45.36,45.39,610324.0,40.2855,40.2855,40.2589,40.2855,610324.0
2020-01-22 11:25:00,45.39,45.41,45.38,45.41,218908.0,40.2855,40.3033,40.2767,40.3033,218908.0
2020-01-22 11:30:00,45.41,45.46,45.41,45.45,313166.0,40.3033,40.3477,40.3033,40.3388,313166.0
2020-01-22 11:35:00,45.45,45.45,45.39,45.4,582235.0,40.3388,40.3388,40.2855,40.2944,582235.0
2020-01-22 11:40:00,45.4,45.4,45.36,45.37,410639.0,40.2944,40.2944,40.2589,40.2678,410639.0
2020-01-22 11:45:00,45.38,45.38,45.33,45.34,329310.0,40.2767,40.2767,40.2323,40.2412,329310.0
2020-01-22 11:50:00,45.34,45.39,45.33,45.37,1080055.0,40.2412,40.2855,40.2323,40.2678,1080055.0
2020-01-22 11:55:00,45.37,45.39,45.35,45.39,201861.0,40.2678,40.2855,40.25,40.2855,201861.0
2020-01-22 12:00:00,45.39,45.4,45.36,45.36,141828.0,40.2855,40.2944,40.2589,40.2589,141828.0
2020-01-22 12:05:00,45.36,45.39,45.34,45.37,1030805.0,40.2589,40.2855,40.2412,40.2678,1030805.0
2020-01-22 12:10:00,45.37,45.38,45.34,45.34,103126.0,40.2678,40.2767,40.2412,40.2412,103126.0
2020-01-22 12:15:00,45.34,45.37,45.34,45.35,136211.0,40.2412,40.2678,40.2412,40.25,136211.0
2020-01-22 12:20:00,45.35,45.37,45.33,45.37,203117.0,40.25,40.2678,40.2323,40.2678,203117.0
2020-01-22 12:25:00,45.37,45.39,45.35,45.38,510224.0,40.2678,40.2855,40.25,40.2767,510224.0
2020-01-22 12:30:00,45.38,45.41,45.37,45.41,409068.0,40.2767,40.3033,40.2678,40.3033,409068.0
2020-01-22 12:35:00,45.41,45.41,45.39,45.39,213166.0,40.3033,40.3033,40.2855,40.2855,213166.0
2020-01-22 12:40:00,45.4,45.41,45.39,45.4,201932.0,40.2944,40.3033,40.2855,40.2944,201932.0
2020-01-22 12:45:00,45.41,45.42,45.4,45.41,106267.0,40.3033,40.3122,40.2944,40.3033,106267.0
2020-01-22 12:50:00,45.42,45.43,45.4,45.42,240753.0,40.3122,40.321,40.2944,40.3122,240753.0
2020-01-22 12:55:00,45.42,45.43,45.42,45.43,120658.0,40.3122,40.321,40.3122,40.321,120658.0
2020-01-22 13:00:00,45.43,45.44,45.42,45.43,384584.0,40.321,40.3299,40.3122,40.321,384584.0
2020-01-22 13:05:00,45.43,45.45,45.43,45.45,139499.0,40.321,40.3388,40.321,40.3388,139499.0
2020-01-22 13:10:00,45.45,45.46,45.44,45.46,82243.0,40.3388,40.3477,40.3299,40.3477,82243.0
2020-01-22 13:15:00,45.46,45.47,45.45,45.46,253918.0,40.3477,40.3565,40.3388,40.3477,253918.0
2020-01-22 13:20:00,45.46,45.47,45.45,45.45,699842.0,40.3477,40.3565,40.3388,40.3388,699842.0
2020-01-22 13:25:00,45.46,45.46,45.45,45.46,233275.0,40.3477,40.3477,40.3388,40.3477,233275.0
2020-01-22 13:30:00,45.46,45.46,45.45,45.46,117220.0,40.3477,40.3477,40.3388,40.3477,117220.0
2020-01-22 13:35:00,45.46,45.47,45.45,45.47,337137.0,40.3477,40.3565,40.3388,40.3565,337137.0
2020-01-22 13:40:00,45.47,45.48,45.44,45.45,338302.0,40.3565,40.3654,40.3299,40.3388,338302.0
2020-01-22 13:45:00,45.45,45.47,45.43,45.47,473960.0,40.3388,40.3565,40.321,40.3565,473960.0
2020-01-22 13:50:00,45.46,45.47,45.42,45.43,762072.0,40.3477,40.3565,40.3122,40.321,762072.0
2020-01-22 13:55:00,45.44,45.44,45.38,45.39,134177.0,40.3299,40.3299,40.2767,40.2855,134177.0
2020-01-22 14:00:00,45.39,45.41,45.38,45.41,257196.0,40.2855,40.3033,40.2767,40.3033,257196.0
2020-01-22 14:05:00,45.41,45.42,45.4,45.42,211400.0,40.3033,40.3122,40.2944,40.3122,211400.0
2020-01-22 14:10:00,45.42,45.42,45.4,45.4,1310760.0,40.3122,40.3122,40.2944,40.2944,1310760.0
2020-01-22 14:15:00,45.41,45.41,45.4,45.4,1347292.0,40.3033,40.3033,40.2944,40.2944,1347292.0
2020-01-22 14:20:00,45.4,45.41,45.4,45.41,98298.0,40.2944,40.3033,40.2944,40.3033,98298.0
2020-01-22 14:25:00,45.41,45.41,45.39,45.4,256944.0,40.3033,40.3033,40.2855,40.2944,256944.0
2020-01-22 14:30:00,45.4,45.41,45.39,45.41,189752.0,40.2944,40.3033,40.2855,40.3033,189752.0
2020-01-22 14:35:00,45.41,45.42,45.4,45.41,104683.0,40.3033,40.3122,40.2944,40.3033,104683.0
2020-01-22 14:40:00,45.41,45.42,45.4,45.41,251060.0,40.3033,40.3122,40.2944,40.3033,251060.0
2020-01-22 14:45:00,45.41,45.41,45.38,45.4,732922.0,40.3033,40.3033,40.2767,40.2944,732922.0
2020-01-22 14:50:00,45.4,45.42,45.38,45.41,851608.0,40.2944,40.3122,40.2767,40.3033,851608.0
2020-01-22 14:55:00,45.41,45.43,45.39,45.41,163445.0,40.3033,40.321,40.2855,40.3033,163445.0
2020-01-22 15:00:00,45.41,45.42,45.39,45.4,177703.0,40.3033,40.3122,40.2855,40.2944,177703.0
2020-01-22 15:05:00,45.39,45.41,45.36,45.41,422051.0,40.2855,40.3033,40.2589,40.3033,422051.0
2020-01-22 15:10:00,45.4,45.41,45.36,45.37,239743.0,40.2944,40.3033,40.2589,40.2678,239743.0
2020-01-22 15:15:00,45.36,45.38,45.34,45.36,679739.0,40.2589,40.2767,40.2412,40.2589,679739.0
2020-01-22 15:20:00,45.36,45.36,45.32,45.33,764982.0,40.2589,40.2589,40.2234,40.2323,764982.0
2020-01-22 15:25:00,45.33,45.36,45.3,45.32,2833696.0,40.2323,40.2589,40.2057,40.2234,2833696.0
2020-01-22 15:30:00,45.32,45.37,45.32,45.35,3703396.0,40.2234,40.2678,40.2234,40.25,3703396.0
2020-01-22 15:35:00,45.35,45.39,45.34,45.38,728066.0,40.25,40.2855,40.2412,40.2767,728066.0
2020-01-22 15:40:00,45.38,45.39,45.34,45.35,781067.0,40.2767,40.2855,40.2412,40.25,781067.0
2020-01-22 15:45:00,45.34,45.42,45.34,45.4,1072136.0,40.2412,40.3122,40.2412,40.2944,1072136.0
2020-01-22 15:50:00,45.4,45.43,45.39,45.41,1115874.0,40.2944,40.321,40.2855,40.3033,1115874.0
2020-01-22 15:55:00,45.41,45.44,45.4,45.41,4161216.0,40.3033,40.3299,40.2944,40.3033,4161216.0
2020-01-23 09:30:00,44.71,44.76,44.59,44.62,3243744.0,39.682,39.7264,39.5755,39.6021,3243744.0
2020-01-23 09:35:00,44.62,44.65,44.57,44.64,3957435.0,39.6021,39.6288,39.5578,39.6199,3957435.0
2020-01-23 09:40:00,44.64,44.68,44.6,44.6,2011077.0,39.6199,39.6554,39.5844,39.5844,2011077.0
2020-01-23 09:45:00,44.6,44.61,44.56,44.56,5713172.0,39.5844,39.5933,39.5489,39.5489,5713172.0
2020-01-23 09:50:00,44.56,44.6,44.52,44.55,2672917.0,39.5489,39.5844,39.5134,39.54,2672917.0
2020-01-23 09:55:00,44.56,44.62,44.56,44.62,1755720.0,39.5489,39.6021,39.5489,39.6021,1755720.0
2020-01-23 10:00:00,44.62,44.64,44.6,44.63,1723348.0,39.6021,39.6199,39.5844,39.611,1723348.0
2020-01-23 10:05:00,44.63,44.7,44.63,44.69,1489855.0,39.611,39.6731,39.611,39.6643,1489855.0
2020-01-23 10:10:00,44.68,44.74,44.68,44.73,1253589.0,39.6554,39.7086,39.6554,39.6998,1253589.0
2020-01-23 10:15:00,44.73,44.74,44.69,44.72,1740345.0,39.6998,39.7086,39.6643,39.6909,1740345.0
2020-01-23 10:20:00,44.71,44.72,44.65,44.66,1919684.0,39.682,39.6909,39.6288,39.6376,1919684.0
2020-01-23 10:25:00,44.67,44.69,44.65,44.68,694131.0,39.6465,39.6643,39.6288,39.6554,694131.0
2020-01-23 10:30:00,44.68,44.74,44.67,44.72,827469.0,39.6554,39.7086,39.6465,39.6909,827469.0
2020-01-23 10:35:00,44.72,44.74,44.71,44.72,713825.0,39.6909,39.7086,39.682,39.6909,713825.0
2020-01-23 10:40:00,44.72,44.76,44.7,44.7,3315685.0,39.6909,39.7264,39.6731,39.6731,3315685.0
2020-01-23 10:45:00,44.7,44.71,44.65,44.68,742693.0,39.6731,39.682,39.6288,39.6554,742693.0
2020-01-23 10:50:00,44.68,44.7,44.65,44.66,549678.0,39.6554,39.6731,39.6288,39.6376,549678.0
2020-01-23 10:55:00,44.65,44.66,44.63,44.64,642017.0,39.6288,39.6376,39.611,39.6199,642017.0
2020-01-23 11:00:00,44.64,44.65,44.59,44.6,2185421.0,39.6199,39.6288,39.5755,39.5844,2185421.0
2020-01-23 11:05:00,44.6,44.6,44.54,44.55,1938869.0,39.5844,39.5844,39.5311,39.54,1938869.0
2020-01-23 11:10:00,44.55,44.56,44.51,44.55,1555835.0,39.54,39.5489,39.5045,39.54,1555835.0
2020-01-23 11:15:00,44.54,44.56,44.5,44.51,1790685.0,39.5311,39.5489,39.4956,39.5045,1790685.0
2020-01-23 11:20:00,44.51,44.54,44.5,44.51,681032.0,39.5045,39.5311,39.4956,39.5045,681032.0
2020-01-23 11:25:00,44.51,44.51,44.48,44.48,1039281.0,39.5045,39.5045,39.4779,39.4779,1039281.0
2020-01-23 11:30:00,44.49,44.53,44.48,44.51,908865.0,39.4868,39.5223,39.4779,39.5045,908865.0
2020-01-23 11:35:00,44.52,44.55,44.51,44.53,711615.0,39.5134,39.54,39.5045,39.5223,711615.0
2020-01-23 11:40:00,44.53,44.54,44.51,44.53,609861.0,39.5223,39.5311,39.5045,39.5223,609861.0
2020-01-23 11:45:00,44.53,44.54,44.51,44.52,312370.0,39.5223,39.5311,39.5045,39.5134,312370.0
2020-01-23 11:50:00,44.52,44.57,44.51,44.57,857237.0,39.5134,39.5578,39.5045,39.5578,857237.0
2020-01-23 11:55:00,44.57,44.59,44.56,44.58,584718.0,39.5578,39.5755,39.5489,39.5666,584718.0
2020-01-23 12:00:00,44.58,44.58,44.56,44.57,325005.0,39.5666,39.5666,39.5489,39.5578,325005.0
2020-01-23 12:05:00,44.57,44.63,44.56,44.62,656240.0,39.5578,39.611,39.5489,39.6021,656240.0
2020-01-23 12:10:00,44.62,44.66,44.61,44.66,599076.0,39.6021,39.6376,39.5933,39.6376,599076.0
2020-01-23 12:15:00,44.65,44.66,44.62,44.64,298057.0,39.6288,39.6376,39.6021,39.6199,298057.0
2020-01-23 12:20:00,44.63,44.69,44.63,44.68,463636.0,39.611,39.6643,39.611,39.6554,463636.0
2020-01-23 12:25:00,44.68,44.69,44.66,44.66,714187.0,39.6554,39.6643,39.6376,39.6376,714187.0
2020-01-23 12:30:00,44.66,44.67,44.63,44.64,238946.0,39.6376,39.6465,39.611,39.6199,238946.0
2020-01-23 12:35:00,44.64,44.65,44.58,44.6,759088.0,39.6199,39.6288,39.5666,39.5844,759088.0
2020-01-23 12:40:00,44.6,44.63,44.6,44.63,352579.0,39.5844,39.611,39.5844,39.611,352579.0
2020-01-23 12:45:00,44.62,44.69,44.62,44.69,2018044.0,39.6021,39.6643,39.6021,39.6643,2018044.0
2020-01-23 12:50:00,44.69,44.69,44.65,44.66,286914.0,39.6643,39.6643,39.6288,39.6376,286914.0
2020-01-23 12:55:00,44.66,44.67,44.62,44.63,232448.0,39.6376,39.6465,39.6021,39.611,232448.0
2020-01-23 13:00:00,44.63,44.64,44.62,44.63,141540.0,39.611,39.6199,39.6021,39.611,141540.0
2020-01-23 13:05:00,44.62,44.63,44.61,44.62,177783.0,39.6021,39.611,39.5933,39.6021,177783.0
2020-01-23 13:10:00,44.62,44.63,44.61,44.63,171471.0,39.6021,39.611,39.5933,39.611,171471.0
2020-01-23 13:15:00,44.63,44.63,44.6,44.63,184167.0,39.611,39.611,39.5844,39.611,184167.0
2020-01-23 13:20:00,44.62,44.72,44.62,44.71,1621579.0,39.6021,39.6909,39.6021,39.682,1621579.0
2020-01-23 13:25:00,44.72,44.77,44.7,44.71,2650943.0,39.6909,39.7353,39.6731,39.682,2650943.0
2020-01-23 13:30:00,44.71,44.75,44.7,44.75,717432.0,39.682,39.7175,39.6731,39.7175,717432.0
2020-01-23 13:35:00,44.75,44.76,44.74,44.75,266391.0,39.7175,39.7264,39.7086,39.7175,266391.0
2020-01-23 13:40:00,44.75,44.8,44.74,44.8,1756637.0,39.7175,39.7619,39.7086,39.7619,1756637.0
2020-01-23 13:45:00,44.8,44.84,44.79,44.81,956716.0,39.7619,39.7974,39.753,39.7708,956716.0
2020-01-23 13:50:00,44.81,44.85,44.8,44.84,685487.0,39.7708,39.8063,39.7619,39.7974,685487.0
2020-01-23 13:55:00,44.83,44.85,44.82,44.85,416956.0,39.7885,39.8063,39.7796,39.8063,416956.0
2020-01-23 14:00:00,44.85,44.87,44.83,44.86,318905.0,39.8063,39.824,39.7885,39.8151,318905.0
2020-01-23 14:05:00,44.85,44.9,44.84,44.89,329048.0,39.8063,39.8506,39.7974,39.8418,329048.0
2020-01-23 14:10:00,44.9,44.91,44.87,44.9,456297.0,39.8506,39.8595,39.824,39.8506,456297.0
2020-01-23 14:15:00,44.9,44.93,44.89,44.92,252565.0,39.8506,39.8773,39.8418,39.8684,252565.0
2020-01-23 14:20:00,44.93,44.96,44.92,44.96,422084.0,39.8773,39.9039,39.8684,39.9039,422084.0
2020-01-23 14:25:00,44.95,44.96,44.9,44.9,562057.0,39.895,39.9039,39.8506,39.8506,562057.0
2020-01-23 14:30:00,44.91,44.92,44.89,44.9,444463.0,39.8595,39.8684,39.8418,39.8506,444463.0
2020-01-23 14:35:00,44.91,44.93,44.9,44.91,503693.0,39.8595,39.8773,39.8506,39.8595,503693.0
2020-01-23 14:40:00,44.91,44.92,44.9,44.91,334057.0,39.8595,39.8684,39.8506,39.8595,334057.0
2020-01-23 14:45:00,44.91,44.94,44.9,44.91,614508.0,39.8595,39.8861,39.8506,39.8595,614508.0
2020-01-23 14:50:00,44.91,44.93,44.9,44.91,271656.0,39.8595,39.8773,39.8506,39.8595,271656.0
2020-01-23 14:55:00,44.9,44.97,44.9,44.97,246090.0,39.8506,39.9128,39.8506,39.9128,246090.0
2020-01-23 15:00:00,44.96,44.98,44.96,44.96,312314.0,39.9039,39.9216,39.9039,39.9039,312314.0
2020-01-23 15:05:00,44.97,45.0,44.95,44.97,461977.0,39.9128,39.9394,39.895,39.9128,461977.0
2020-01-23 15:10:00,44.97,44.99,44.95,44.98,297643.0,39.9128,39.9305,39.895,39.9216,297643.0
2020-01-23 15:15:00,44.98,45.01,44.98,45.01,256281.0,39.9216,39.9483,39.9216,39.9483,256281.0
2020-01-23 15:20:00,45.0,45.02,45.0,45.02,450416.0,39.9394,39.9572,39.9394,39.9572,450416.0
2020-01-23 15:25:00,45.01,45.07,45.01,45.05,355628.0,39.9483,40.0015,39.9483,39.9838,355628.0
2020-01-23 15:30:00,45.05,45.1,45.04,45.07,507046.0,39.9838,40.0282,39.9749,40.0015,507046.0
2020-01-23 15:35:00,45.07,45.08,45.05,45.05,529984.0,40.0015,40.0104,39.9838,39.9838,529984.0
2020-01-23 15:40:00,45.06,45.07,45.03,45.05,1478798.0,39.9927,40.0015,39.966,39.9838,1478798.0
2020-01-23 15:45:00,45.05,45.08,45.02,45.02,1240220.0,39.9838,40.0104,39.9572,39.9572,1240220.0
2020-01-23 15:50:00,45.03,45.03,44.96,44.97,2177043.0,39.966,39.966,39.9039,39.9128,2177043.0
2020-01-23 15:55:00,44.97,45.04,44.96,44.97,3812104.0,39.9128,39.9749,39.9039,39.9128,3812104.0
2020-01-24 09:30:00,45.02,45.03,44.93,44.94,1329595.0,39.9572,39.966,39.8773,39.8861,1329595.0
2020-01-24 09:35:00,44.93,45.01,44.92,44.96,2576661.0,39.8773,39.9483,39.8684,39.9039,2576661.0
2020-01-24 09:40:00,44.97,45.01,44.94,45.0,1251029.0,39.9128,39.9483,39.8861,39.9394,1251029.0
2020-01-24 09:45:00,45.0,45.01,44.93,44.95,3311486.0,39.9394,39.9483,39.8773,39.895,3311486.0
2020-01-24 09:50:00,44.95,44.95,44.89,44.91,1347127.0,39.895,39.895,39.8418,39.8595,1347127.0
2020-01-24 09:55:00,44.9,44.97,44.9,44.97,723188.0,39.8506,39.9128,39.8506,39.9128,723188.0
2020-01-24 10:00:00,44.96,44.97,44.87,44.88,1195813.0,39.9039,39.9128,39.824,39.8329,1195813.0
2020-01-24 10:05:00,44.89,44.91,44.82,44.83,3500781.0,39.8418,39.8595,39.7796,39.7885,3500781.0
2020-01-24 10:10:00,44.83,44.87,44.8,44.87,2304418.0,39.7885,39.824,39.7619,39.824,2304418.0
2020-01-24 10:15:00,44.86,44.88,44.78,44.8,601496.0,39.8151,39.8329,39.7441,39.7619,601496.0
2020-01-24 10:20:00,44.79,44.82,44.76,44.81,649248.0,39.753,39.7796,39.7264,39.7708,649248.0
2020-01-24 10:25:00,44.8,44.82,44.71,44.72,1318429.0,39.7619,39.7796,39.682,39.6909,1318429.0
2020-01-24 10:30:00,44.73,44.75,44.71,44.74,1078731.0,39.6998,39.7175,39.682,39.7086,1078731.0
2020-01-24 10:35:00,44.75,44.8,44.72,44.8,900480.0,39.7175,39.7619,39.6909,39.7619,900480.0
2020-01-24 10:40:00,44.8,44.8,44.74,44.76,526887.0,39.7619,39.7619,39.7086,39.7264,526887.0
2020-01-24 10:45:00,44.76,44.77,44.71,44.73,560413.0,39.7264,39.7353,39.682,39.6998,560413.0
2020-01-24 10:50:00,44.73,44.79,44.72,44.79,2836392.0,39.6998,39.753,39.6909,39.753,2836392.0
2020-01-24 10:55:00,44.79,44.85,44.77,44.84,539388.0,39.753,39.8063,39.7353,39.7974,539388.0
2020-01-24 11:00:00,44.85,44.85,44.82,44.85,646101.0,39.8063,39.8063,39.7796,39.8063,646101.0
2020-01-24 11:05:00,44.85,44.9,44.85,44.9,798045.0,39.8063,39.8506,39.8063,39.8506,798045.0
2020-01-24 11:10:00,44.9,44.92,44.89,44.9,245254.0,39.8506,39.8684,39.8418,39.8506,245254.0
2020-01-24 11:15:00,44.9,44.92,44.71,44.76,2397144.0,39.8506,39.8684,39.682,39.7264,2397144.0
2020-01-24 11:20:00,44.76,44.82,44.74,44.75,4180600.0,39.7264,39.7796,39.7086,39.7175,4180600.0
2020-01-24 11:25:00,44.75,44.83,44.73,44.82,509494.0,39.7175,39.7885,39.6998,39.7796,509494.0
2020-01-24 11:30:00,44.82,44.83,44.73,44.78,1953879.0,39.7796,39.7885,39.6998,39.7441,1953879.0
2020-01-24 11:35:00,44.77,44.8,44.75,44.79,253993.0,39.7353,39.7619,39.7175,39.753,253993.0
2020-01-24 11:40:00,44.78,44.79,44.71,44.74,408519.0,39.7441,39.753,39.682,39.7086,408519.0
2020-01-24 11:45:00,44.74,44.79,44.73,44.76,2706724.0,39.7086,39.753,39.6998,39.7264,2706724.0
2020-01-24 11:50:00,44.76,44.79,44.73,44.78,474379.0,39.7264,39.753,39.6998,39.7441,474379.0
2020-01-24 11:55:00,44.77,44.79,44.71,44.71,873164.0,39.7353,39.753,39.682,39.682,873164.0
2020-01-24 12:00:00,44.71,44.72,44.64,44.65,1209419.0,39.682,39.6909,39.6199,39.6288,1209419.0
2020-01-24 12:05:00,44.65,44.66,44.55,44.57,780601.0,39.6288,39.6376,39.54,39.5578,780601.0
2020-01-24 12:10:00,44.56,44.6,44.52,44.58,1664513.0,39.5489,39.5844,39.5134,39.5666,1664513.0
2020-01-24 12:15:00,44.58,44.58,44.47,44.51,1100525.0,39.5666,39.5666,39.469,39.5045,1100525.0
2020-01-24 12:20:00,44.5,44.62,44.5,44.61,1478372.0,39.4956,39.6021,39.4956,39.5933,1478372.0
2020-01-24 12:25:00,44.61,44.62,44.55,44.58,479144.0,39.5933,39.6021,39.54,39.5666,479144.0
2020-01-24 12:30:00,44.59,44.65,44.58,44.65,660175.0,39.5755,39.6288,39.5666,39.6288,660175.0
2020-01-24 12:35:00,44.64,44.67,44.63,44.65,389550.0,39.6199,39.6465,39.611,39.6288,389550.0
2020-01-24 12:40:00,44.65,44.66,44.61,44.61,859826.0,39.6288,39.6376,39.5933,39.5933,859826.0
2020-01-24 12:45:00,44.61,44.63,44.55,44.62,1117315.0,39.5933,39.611,39.54,39.6021,1117315.0
2020-01-24 12:50:00,44.61,44.62,44.58,44.6,346030.0,39.5933,39.6021,39.5666,39.5844,346030.0
2020-01-24 12:55:00,44.61,44.63,44.57,44.62,284499.0,39.5933,39.611,39.5578,39.6021,284499.0
2020-01-24 13:00:00,44.61,44.62,44.56,44.56,195326.0,39.5933,39.6021,39.5489,39.5489,195326.0
2020-01-24 13:05:00,44.56,44.6,44.54,44.59,197895.0,39.5489,39.5844,39.5311,39.5755,197895.0
2020-01-24 13:10:00,44.59,44.6,44.54,44.55,353984.0,39.5755,39.5844,39.5311,39.54,353984.0
2020-01-24 13:15:00,44.56,44.59,44.53,44.54,242456.0,39.5489,39.5755,39.5223,39.5311,242456.0
2020-01-24 13:20:00,44.54,44.58,44.52,44.58,534813.0,39.5311,39.5666,39.5134,39.5666,534813.0
2020-01-24 13:25:00,44.58,44.58,44.52,44.53,282524.0,39.5666,39.5666,39.5134,39.5223,282524.0
2020-01-24 13:30:00,44.53,44.54,44.48,44.5,372729.0,39.5223,39.5311,39.4779,39.4956,372729.0
2020-01-24 13:35:00,44.49,44.54,44.48,44.52,256303.0,39.4868,39.5311,39.4779,39.5134,256303.0
2020-01-24 13:40:00,44.52,44.52,44.47,44.5,264607.0,39.5134,39.5134,39.469,39.4956,264607.0
2020-01-24 13:45:00,44.49,44.51,44.44,44.45,487358.0,39.4868,39.5045,39.4424,39.4513,487358.0
2020-01-24 13:50:00,44.45,44.5,44.44,44.49,434839.0,39.4513,39.4956,39.4424,39.4868,434839.0
2020-01-24 13:55:00,44.48,44.5,44.46,44.48,297908.0,39.4779,39.4956,39.4601,39.4779,297908.0
2020-01-24 14:00:00,44.48,44.5,44.44,44.47,1473299.0,39.4779,39.4956,39.4424,39.469,1473299.0
2020-01-24 14:05:00,44.47,44.52,44.46,44.5,633604.0,39.469,39.5134,39.4601,39.4956,633604.0
2020-01-24 14:10:00,44.5,44.51,44.46,44.46,426913.0,39.4956,39.5045,39.4601,39.4601,426913.0
2020-01-24 14:15:00,44.47,44.48,44.42,44.42,402035.0,39.469,39.4779,39.4246,39.4246,402035.0
2020-01-24 14:20:00,44.43,44.44,44.39,44.42,694181.0,39.4335,39.4424,39.398,39.4246,694181.0
2020-01-24 14:25:00,44.42,44.47,44.41,44.44,451656.0,39.4246,39.469,39.4158,39.4424,451656.0
2020-01-24 14:30:00,44.44,44.49,44.44,44.48,602463.0,39.4424,39.4868,39.4424,39.4779,602463.0
2020-01-24 14:35:00,44.47,44.49,44.41,44.44,596856.0,39.469,39.4868,39.4158,39.4424,596856.0
2020-01-24 14:40:00,44.44,44.48,44.4,44.41,543263.0,39.4424,39.4779,39.4069,39.4158,543263.0
2020-01-24 14:45:00,44.41,44.44,44.39,44.43,342301.0,39.4158,39.4424,39.398,39.4335,342301.0
2020-01-24 14:50:00,44.44,44.46,44.42,44.44,415212.0,39.4424,39.4601,39.4246,39.4424,415212.0
2020-01-24 14:55:00,44.44,44.52,44.44,44.51,1952393.0,39.4424,39.5134,39.4424,39.5045,1952393.0
2020-01-24 15:00:00,44.51,44.64,44.49,44.63,1455556.0,39.5045,39.6199,39.4868,39.611,1455556.0
2020-01-24 15:05:00,44.63,44.67,44.59,44.63,1910634.0,39.611,39.6465,39.5755,39.611,1910634.0
2020-01-24 15:10:00,44.63,44.66,44.62,44.63,860379.0,39.611,39.6376,39.6021,39.611,860379.0
2020-01-24 15:15:00,44.64,44.68,44.63,44.65,378429.0,39.6199,39.6554,39.611,39.6288,378429.0
2020-01-24 15:20:00,44.65,44.67,44.62,44.64,1220576.0,39.6288,39.6465,39.6021,39.6199,1220576.0
2020-01-24 15:25:00,44.64,44.64,44.61,44.62,481872.0,39.6199,39.6199,39.5933,39.6021,481872.0
2020-01-24 15:30:00,44.62,44.63,44.55,44.55,1160578.0,39.6021,39.611,39.54,39.54,1160578.0
2020-01-24 15:35:00,44.55,44.61,44.55,44.55,317726.0,39.54,39.5933,39.54,39.54,317726.0
2020-01-24 15:40:00,44.55,44.57,44.49,44.55,1576689.0,39.54,39.5578,39.4868,39.54,1576689.0
2020-01-24 15:45:00,44.55,44.59,44.53,44.58,1226707.0,39.54,39.5755,39.5223,39.5666,1226707.0
2020-01-24 15:50:00,44.57,44.6,44.53,44.59,783682.0,39.5578,39.5844,39.5223,39.5755,783682.0
2020-01-24 15:55:00,44.59,44.61,44.54,44.61,3127966.0,39.5755,39.5933,39.5311,39.5933,3127966.0
2020-01-27 09:30:00,42.73,42.98,42.66,42.95,5236054.0,37.9247,38.1466,37.8626,38.1199,5236054.0
2020-01-27 09:35:00,42.95,43.09,42.88,43.08,4400216.0,38.1199,38.2442,38.0578,38.2353,4400216.0
2020-01-27 09:40:00,43.08,43.17,43.06,43.16,3974648.0,38.2353,38.3152,38.2176,38.3063,3974648.0
2020-01-27 09:45:00,43.15,43.27,43.14,43.16,4770318.0,38.2974,38.404,38.2886,38.3063,4770318.0
2020-01-27 09:50:00,43.16,43.27,43.13,43.26,2979953.0,38.3063,38.404,38.2797,38.3951,2979953.0
2020-01-27 09:55:00,43.26,43.27,43.17,43.26,2030826.0,38.3951,38.404,38.3152,38.3951,2030826.0
2020-01-27 10:00:00,43.26,43.28,43.12,43.12,2529141.0,38.3951,38.4128,38.2708,38.2708,2529141.0
2020-01-27 10:05:00,43.12,43.16,43.06,43.16,2178530.0,38.2708,38.3063,38.2176,38.3063,2178530.0
2020-01-27 10:10:00,43.16,43.16,43.07,43.11,1247612.0,38.3063,38.3063,38.2264,38.2619,1247612.0
2020-01-27 10:15:00,43.11,43.12,43.04,43.05,1097955.0,38.2619,38.2708,38.1998,38.2087,1097955.0
2020-01-27 10:20:00,43.06,43.12,43.05,43.09,1322584.0,38.2176,38.2708,38.2087,38.2442,1322584.0
2020-01-27 10:25:00,43.09,43.16,43.07,43.13,1044948.0,38.2442,38.3063,38.2264,38.2797,1044948.0
2020-01-27 10:30:00,43.12,43.14,42.99,43.02,2120177.0,38.2708,38.2886,38.1554,38.1821,2120177.0
2020-01-27 10:35:00,43.03,43.08,43.01,43.05,856633.0,38.1909,38.2353,38.1732,38.2087,856633.0
2020-01-27 10:40:00,43.05,43.06,42.97,42.98,3651147.0,38.2087,38.2176,38.1377,38.1466,3651147.0
2020-01-27 10:45:00,42.98,42.99,42.92,42.94,810489.0,38.1466,38.1554,38.0933,38.1111,810489.0
2020-01-27 10:50:00,42.94,42.95,42.85,42.86,1288523.0,38.1111,38.1199,38.0312,38.0401,1288523.0
2020-01-27 10:55:00,42.85,42.93,42.84,42.93,1869551.0,38.0312,38.1022,38.0223,38.1022,1869551.0
2020-01-27 11:00:00,42.92,42.98,42.9,42.98,2095552.0,38.0933,38.1466,38.0756,38.1466,2095552.0
2020-01-27 11:05:00,42.98,42.99,42.9,42.9,945268.0,38.1466,38.1554,38.0756,38.0756,945268.0
2020-01-27 11:10:00,42.9,42.92,42.86,42.87,1604455.0,38.0756,38.0933,38.0401,38.0489,1604455.0
2020-01-27 11:15:00,42.86,42.87,42.79,42.8,3147264.0,38.0401,38.0489,37.9779,37.9868,3147264.0
2020-01-27 11:20:00,42.8,42.96,42.79,42.91,2602085.0,37.9868,38.1288,37.9779,38.0844,2602085.0
2020-01-27 11:25:00,42.92,42.98,42.88,42.91,1763507.0,38.0933,38.1466,38.0578,38.0844,1763507.0
2020-01-27 11:30:00,42.92,42.99,42.91,42.98,1132345.0,38.0933,38.1554,38.0844,38.1466,1132345.0
2020-01-27 11:35:00,42.98,43.1,42.97,43.07,1057541.0,38.1466,38.2531,38.1377,38.2264,1057541.0
2020-01-27 11:40:00,43.07,43.09,43.04,43.09,671115.0,38.2264,38.2442,38.1998,38.2442,671115.0
2020-01-27 11:45:00,43.08,43.08,43.01,43.02,1011683.0,38.2353,38.2353,38.1732,38.1821,1011683.0
2020-01-27 11:50:00,43.02,43.07,43.01,43.02,475421.0,38.1821,38.2264,38.1732,38.1821,475421.0
2020-01-27 11:55:00,43.01,43.02,42.98,42.99,533612.0,38.1732,38.1821,38.1466,38.1554,533612.0
2020-01-27 12:00:00,42.99,43.01,42.96,42.99,612422.0,38.1554,38.1732,38.1288,38.1554,612422.0
2020-01-27 12:05:00,42.98,43.05,42.98,43.05,941660.0,38.1466,38.2087,38.1466,38.2087,941660.0
2020-01-27 12:10:00,43.05,43.13,43.05,43.12,348696.0,38.2087,38.2797,38.2087,38.2708,348696.0
2020-01-27 12:15:00,43.12,43.15,43.11,43.12,488586.0,38.2708,38.2974,38.2619,38.2708,488586.0
2020-01-27 12:20:00,43.11,43.2,43.11,43.16,705797.0,38.2619,38.3418,38.2619,38.3063,705797.0
2020-01-27 12:25:00,43.16,43.19,43.14,43.16,454095.0,38.3063,38.3329,38.2886,38.3063,454095.0
2020-01-27 12:30:00,43.16,43.2,43.15,43.18,359843.0,38.3063,38.3418,38.2974,38.3241,359843.0
2020-01-27 12:35:00,43.18,43.19,43.12,43.13,1039792.0,38.3241,38.3329,38.2708,38.2797,1039792.0
2020-01-27 12:40:00,43.12,43.16,43.11,43.15,927137.0,38.2708,38.3063,38.2619,38.2974,927137.0
2020-01-27 12:45:00,43.15,43.2,43.12,43.17,2345463.0,38.2974,38.3418,38.2708,38.3152,2345463.0
2020-01-27 12:50:00,43.17,43.19,43.13,43.14,937630.0,38.3152,38.3329,38.2797,38.2886,937630.0
2020-01-27 12:55:00,43.14,43.15,43.11,43.14,327247.0,38.2886,38.2974,38.2619,38.2886,327247.0
2020-01-27 13:00:00,43.13,43.19,43.12,43.19,598448.0,38.2797,38.3329,38.2708,38.3329,598448.0
2020-01-27 13:05:00,43.19,43.19,43.15,43.16,392780.0,38.3329,38.3329,38.2974,38.3063,392780.0
2020-01-27 13:10:00,43.16,43.18,43.13,43.17,411445.0,38.3063,38.3241,38.2797,38.3152,411445.0
2020-01-27 13:15:00,43.17,43.26,43.16,43.25,650570.0,38.3152,38.3951,38.3063,38.3862,650570.0
2020-01-27 13:20:00,43.25,43.28,43.2,43.22,596882.0,38.3862,38.4128,38.3418,38.3596,596882.0
2020-01-27 13:25:00,43.21,43.23,43.18,43.22,1100138.0,38.3507,38.3685,38.3241,38.3596,1100138.0
2020-01-27 13:30:00,43.21,43.25,43.2,43.22,418994.0,38.3507,38.3862,38.3418,38.3596,418994.0
2020-01-27 13:35:00,43.22,43.26,43.21,43.25,401248.0,38.3596,38.3951,38.3507,38.3862,401248.0
2020-01-27 13:40:00,43.25,43.27,43.23,43.23,340735.0,38.3862,38.404,38.3685,38.3685,340735.0
2020-01-27 13:45:00,43.23,43.24,43.2,43.22,342741.0,38.3685,38.3773,38.3418,38.3596,342741.0
2020-01-27 13:50:00,43.22,43.22,43.16,43.17,1077634.0,38.3596,38.3596,38.3063,38.3152,1077634.0
2020-01-27 13:55:00,43.18,43.21,43.17,43.2,262066.0,38.3241,38.3507,38.3152,38.3418,262066.0
2020-01-27 14:00:00,43.21,43.21,43.13,43.16,1072657.0,38.3507,38.3507,38.2797,38.3063,1072657.0
2020-01-27 14:05:00,43.16,43.23,43.15,43.22,784407.0,38.3063,38.3685,38.2974,38.3596,784407.0
2020-01-27 14:10:00,43.22,43.28,43.21,43.25,1278012.0,38.3596,38.4128,38.3507,38.3862,1278012.0
2020-01-27 14:15:00,43.24,43.27,43.24,43.27,1629826.0,38.3773,38.404,38.3773,38.404,1629826.0
2020-01-27 14:20:00,43.26,43.27,43.22,43.25,584561.0,38.3951,38.404,38.3596,38.3862,584561.0
2020-01-27 14:25:00,43.24,43.31,43.24,43.3,519579.0,38.3773,38.4395,38.3773,38.4306,519579.0
2020-01-27 14:30:00,43.3,43.31,43.25,43.27,482819.0,38.4306,38.4395,38.3862,38.404,482819.0
2020-01-27 14:35:00,43.27,43.29,43.23,43.26,459224.0,38.404,38.4217,38.3685,38.3951,459224.0
2020-01-27 14:40:00,43.26,43.28,43.21,43.25,821401.0,38.3951,38.4128,38.3507,38.3862,821401.0
2020-01-27 14:45:00,43.25,43.26,43.2,43.2,731794.0,38.3862,38.3951,38.3418,38.3418,731794.0
2020-01-27 14:50:00,43.2,43.24,43.15,43.16,787371.0,38.3418,38.3773,38.2974,38.3063,787371.0
2020-01-27 14:55:00,43.16,43.2,43.15,43.18,412540.0,38.3063,38.3418,38.2974,38.3241,412540.0
2020-01-27 15:00:00,43.18,43.21,43.16,43.19,643274.0,38.3241,38.3507,38.3063,38.3329,643274.0
2020-01-27 15:05:00,43.18,43.22,43.17,43.19,652960.0,38.3241,38.3596,38.3152,38.3329,652960.0
2020-01-27 15:10:00,43.18,43.19,43.14,43.18,325008.0,38.3241,38.3329,38.2886,38.3241,325008.0
2020-01-27 15:15:00,43.18,43.21,43.17,43.19,401656.0,38.3241,38.3507,38.3152,38.3329,401656.0
2020-01-27 15:20:00,43.2,43.2,43.16,43.17,623462.0,38.3418,38.3418,38.3063,38.3152,623462.0
2020-01-27 15:25:00,43.18,43.2,43.16,43.18,666821.0,38.3241,38.3418,38.3063,38.3241,666821.0
2020-01-27 15:30:00,43.17,43.17,43.12,43.12,1434301.0,38.3152,38.3152,38.2708,38.2708,1434301.0
2020-01-27 15:35:00,43.12,43.18,43.1,43.18,1546846.0,38.2708,38.3241,38.2531,38.3241,1546846.0
2020-01-27 15:40:00,43.17,43.18,43.14,43.15,422127.0,38.3152,38.3241,38.2886,38.2974,422127.0
2020-01-27 15:45:00,43.15,43.18,43.1,43.12,1474952.0,38.2974,38.3241,38.2531,38.2708,1474952.0
2020-01-27 15:50:00,43.12,43.13,43.09,43.12,1756974.0,38.2708,38.2797,38.2442,38.2708,1756974.0
2020-01-27 15:55:00,43.12,43.13,43.07,43.08,5939199.0,38.2708,38.2797,38.2264,38.2353,5939199.0
2020-01-28 09:30:00,43.22,43.28,43.16,43.17,2374906.0,38.3596,38.4128,38.3063,38.3152,2374906.0
2020-01-28 09:35:00,43.17,43.17,43.04,43.05,2343479.0,38.3152,38.3152,38.1998,38.2087,2343479.0
2020-01-28 09:40:00,43.05,43.11,43.03,43.11,1228072.0,38.2087,38.2619,38.1909,38.2619,1228072.0
2020-01-28 09:45:00,43.11,43.14,43.05,43.14,936763.0,38.2619,38.2886,38.2087,38.2886,936763.0
2020-01-28 09:50:00,43.14,43.22,43.11,43.19,1242515.0,38.2886,38.3596,38.2619,38.3329,1242515.0
2020-01-28 09:55:00,43.19,43.22,43.15,43.18,1027871.0,38.3329,38.3596,38.2974,38.3241,1027871.0
2020-01-28 10:00:00,43.18,43.31,43.18,43.22,1074213.0,38.3241,38.4395,38.3241,38.3596,1074213.0
2020-01-28 10:05:00,43.22,43.33,43.22,43.32,3972176.0,38.3596,38.4572,38.3596,38.4483,3972176.0
2020-01-28 10:10:00,43.32,43.35,43.28,43.33,725126.0,38.4483,38.475,38.4128,38.4572,725126.0
2020-01-28 10:15:00,43.33,43.37,43.32,43.34,1126409.0,38.4572,38.4927,38.4483,38.4661,1126409.0
2020-01-28 10:20:00,43.34,43.46,43.34,43.45,1526554.0,38.4661,38.5726,38.4661,38.5637,1526554.0
2020-01-28 10:25:00,43.46,43.49,43.4,43.41,2135328.0,38.5726,38.5992,38.5193,38.5282,2135328.0
2020-01-28 10:30:00,43.4,43.44,43.39,43.43,653241.0,38.5193,38.5548,38.5105,38.546,653241.0
2020-01-28 10:35:00,43.43,43.43,43.38,43.39,555216.0,38.546,38.546,38.5016,38.5105,555216.0
2020-01-28 10:40:00,43.39,43.44,43.39,43.41,1023547.0,38.5105,38.5548,38.5105,38.5282,1023547.0
2020-01-28 10:45:00,43.41,43.44,43.4,43.4,1530478.0,38.5282,38.5548,38.5193,38.5193,1530478.0
2020-01-28 10:50:00,43.4,43.45,43.39,43.44,1035697.0,38.5193,38.5637,38.5105,38.5548,1035697.0
2020-01-28 10:55:00,43.44,43.45,43.38,43.4,648981.0,38.5548,38.5637,38.5016,38.5193,648981.0
2020-01-28 11:00:00,43.4,43.41,43.3,43.31,1173659.0,38.5193,38.5282,38.4306,38.4395,1173659.0
2020-01-28 11:05:00,43.32,43.36,43.3,43.31,853620.0,38.4483,38.4838,38.4306,38.4395,853620.0
2020-01-28 11:10:00,43.31,43.38,43.3,43.35,885338.0,38.4395,38.5016,38.4306,38.475,885338.0
2020-01-28 11:15:00,43.35,43.37,43.32,43.35,383252.0,38.475,38.4927,38.4483,38.475,383252.0
2020-01-28 11:20:00,43.35,43.37,43.3,43.35,1415699.0,38.475,38.4927,38.4306,38.475,1415699.0
2020-01-28 11:25:00,43.35,43.37,43.32,43.36,2069778.0,38.475,38.4927,38.4483,38.4838,2069778.0
2020-01-28 11:30:00,43.37,43.41,43.36,43.4,731389.0,38.4927,38.5282,38.4838,38.5193,731389.0
2020-01-28 11:35:00,43.41,43.42,43.37,43.41,621931.0,38.5282,38.5371,38.4927,38.5282,621931.0
2020-01-28 11:40:00,43.41,43.42,43.38,43.39,725092.0,38.5282,38.5371,38.5016,38.5105,725092.0
2020-01-28 11:45:00,43.39,43.4,43.32,43.35,1079481.0,38.5105,38.5193,38.4483,38.475,1079481.0
2020-01-28 11:50:00,43.35,43.4,43.35,43.39,246691.0,38.475,38.5193,38.475,38.5105,246691.0
2020-01-28 11:55:00,43.39,43.4,43.37,43.4,531292.0,38.5105,38.5193,38.4927,38.5193,531292.0
2020-01-28 12:00:00,43.4,43.4,43.37,43.38,295898.0,38.5193,38.5193,38.4927,38.5016,295898.0
2020-01-28 12:05:00,43.38,43.4,43.37,43.39,1108707.0,38.5016,38.5193,38.4927,38.5105,1108707.0
2020-01-28 12:10:00,43.4,43.42,43.38,43.42,326676.0,38.5193,38.5371,38.5016,38.5371,326676.0
2020-01-28 12:15:00,43.42,43.47,43.4,43.47,353228.0,38.5371,38.5815,38.5193,38.5815,353228.0
2020-01-28 12:20:00,43.47,43.47,43.44,43.46,338091.0,38.5815,38.5815,38.5548,38.5726,338091.0
2020-01-28 12:25:00,43.45,43.46,43.43,43.45,308537.0,38.5637,38.5726,38.546,38.5637,308537.0
2020-01-28 12:30:00,43.45,43.45,43.42,43.43,218548.0,38.5637,38.5637,38.5371,38.546,218548.0
2020-01-28 12:35:00,43.43,43.44,43.41,43.41,197391.0,38.546,38.5548,38.5282,38.5282,197391.0
2020-01-28 12:40:00,43.42,43.43,43.4,43.42,263880.0,38.5371,38.546,38.5193,38.5371,263880.0
2020-01-28 12:45:00,43.43,43.44,43.42,43.42,408407.0,38.546,38.5548,38.5371,38.5371,408407.0
2020-01-28 12:50:00,43.42,43.43,43.39,43.41,227129.0,38.5371,38.546,38.5105,38.5282,227129.0
2020-01-28 12:55:00,43.41,43.42,43.39,43.4,126034.0,38.5282,38.5371,38.5105,38.5193,126034.0
2020-01-28 13:00:00,43.4,43.41,43.36,43.37,352144.0,38.5193,38.5282,38.4838,38.4927,352144.0
2020-01-28 13:05:00,43.37,43.38,43.36,43.37,192845.0,38.4927,38.5016,38.4838,38.4927,192845.0
2020-01-28 13:10:00,43.37,43.39,43.36,43.39,155680.0,38.4927,38.5105,38.4838,38.5105,155680.0
2020-01-28 13:15:00,43.39,43.42,43.37,43.41,385077.0,38.5105,38.5371,38.4927,38.5282,385077.0
2020-01-28 13:20:00,43.41,43.42,43.39,43.42,132704.0,38.5282,38.5371,38.5105,38.5371,132704.0
2020-01-28 13:25:00,43.42,43.43,43.4,43.41,211438.0,38.5371,38.546,38.5193,38.5282,211438.0
2020-01-28 13:30:00,43.41,43.42,43.4,43.41,260812.0,38.5282,38.5371,38.5193,38.5282,260812.0
2020-01-28 13:35:00,43.41,43.42,43.39,43.4,471899.0,38.5282,38.5371,38.5105,38.5193,471899.0
2020-01-28 13:40:00,43.4,43.43,43.39,43.43,149265.0,38.5193,38.546,38.5105,38.546,149265.0
2020-01-28 13:45:00,43.43,43.44,43.41,43.43,201294.0,38.546,38.5548,38.5282,38.546,201294.0
2020-01-28 13:50:00,43.44,43.44,43.42,43.44,213477.0,38.5548,38.5548,38.5371,38.5548,213477.0
2020-01-28 13:55:00,43.44,43.45,43.43,43.43,105873.0,38.5548,38.5637,38.546,38.546,105873.0
2020-01-28 14:00:00,43.43,43.46,43.43,43.44,141360.0,38.546,38.5726,38.546,38.5548,141360.0
2020-01-28 14:05:00,43.45,43.46,43.44,43.44,184060.0,38.5637,38.5726,38.5548,38.5548,184060.0
2020-01-28 14:10:00,43.45,43.49,43.44,43.48,589443.0,38.5637,38.5992,38.5548,38.5903,589443.0
2020-01-28 14:15:00,43.48,43.49,43.46,43.47,239227.0,38.5903,38.5992,38.5726,38.5815,239227.0
2020-01-28 14:20:00,43.47,43.48,43.46,43.47,252934.0,38.5815,38.5903,38.5726,38.5815,252934.0
2020-01-28 14:25:00,43.47,43.47,43.44,43.45,533244.0,38.5815,38.5815,38.5548,38.5637,533244.0
2020-01-28 14:30:00,43.45,43.47,43.44,43.47,221722.0,38.5637,38.5815,38.5548,38.5815,221722.0
2020-01-28 14:35:00,43.47,43.49,43.46,43.48,281766.0,38.5815,38.5992,38.5726,38.5903,281766.0
2020-01-28 14:40:00,43.48,43.5,43.47,43.49,166066.0,38.5903,38.6081,38.5815,38.5992,166066.0
2020-01-28 14:45:00,43.49,43.5,43.47,43.48,165024.0,38.5992,38.6081,38.5815,38.5903,165024.0
2020-01-28 14:50:00,43.48,43.48,43.45,43.47,155040.0,38.5903,38.5903,38.5637,38.5815,155040.0
2020-01-28 14:55:00,43.47,43.47,43.45,43.46,522041.0,38.5815,38.5815,38.5637,38.5726,522041.0
2020-01-28 15:00:00,43.46,43.47,43.43,43.44,560398.0,38.5726,38.5815,38.546,38.5548,560398.0
2020-01-28 15:05:00,43.44,43.45,43.43,43.44,643868.0,38.5548,38.5637,38.546,38.5548,643868.0
2020-01-28 15:10:00,43.44,43.46,43.43,43.46,324962.0,38.5548,38.5726,38.546,38.5726,324962.0
2020-01-28 15:15:00,43.46,43.47,43.43,43.47,299389.0,38.5726,38.5815,38.546,38.5815,299389.0
2020-01-28 15:20:00,43.47,43.48,43.46,43.48,536138.0,38.5815,38.5903,38.5726,38.5903,536138.0
2020-01-28 15:25:00,43.48,43.49,43.46,43.49,931763.0,38.5903,38.5992,38.5726,38.5992,931763.0
2020-01-28 15:30:00,43.49,43.5,43.48,43.49,470230.0,38.5992,38.6081,38.5903,38.5992,470230.0
2020-01-28 15:35:00,43.49,43.5,43.44,43.45,537029.0,38.5992,38.6081,38.5548,38.5637,537029.0
2020-01-28 15:40:00,43.45,43.47,43.44,43.46,496723.0,38.5637,38.5815,38.5548,38.5726,496723.0
2020-01-28 15:45:00,43.46,43.49,43.45,43.48,1775226.0,38.5726,38.5992,38.5637,38.5903,1775226.0
2020-01-28 15:50:00,43.48,43.49,43.45,43.47,3002836.0,38.5903,38.5992,38.5637,38.5815,3002836.0
2020-01-28 15:55:00,43.47,43.48,43.42,43.44,5303052.0,38.5815,38.5903,38.5371,38.5548,5303052.0
2020-01-29 09:30:00,43.76,43.78,43.73,43.77,1828099.0,38.8388,38.8566,38.8122,38.8477,1828099.0
2020-01-29 09:35:00,43.77,43.79,43.7,43.71,1267468.0,38.8477,38.8655,38.7856,38.7945,1267468.0
2020-01-29 09:40:00,43.72,43.77,43.71,43.75,555499.0,38.8033,38.8477,38.7945,38.83,555499.0
2020-01-29 09:45:00,43.75,43.75,43.68,43.68,1196191.0,38.83,38.83,38.7678,38.7678,1196191.0
2020-01-29 09:50:00,43.67,43.69,43.64,43.65,1284161.0,38.759,38.7767,38.7323,38.7412,1284161.0
2020-01-29 09:55:00,43.64,43.65,43.57,43.59,995654.0,38.7323,38.7412,38.6702,38.688,995654.0
2020-01-29 10:00:00,43.59,43.6,43.5,43.51,696701.0,38.688,38.6968,38.6081,38.617,696701.0
2020-01-29 10:05:00,43.51,43.56,43.5,43.55,1013249.0,38.617,38.6613,38.6081,38.6525,1013249.0
2020-01-29 10:10:00,43.55,43.59,43.51,43.57,1024836.0,38.6525,38.688,38.617,38.6702,1024836.0
2020-01-29 10:15:00,43.57,43.61,43.56,43.59,561864.0,38.6702,38.7057,38.6613,38.688,561864.0
2020-01-29 10:20:00,43.59,43.65,43.58,43.64,363362.0,38.688,38.7412,38.6791,38.7323,363362.0
2020-01-29 10:25:00,43.64,43.68,43.64,43.67,292548.0,38.7323,38.7678,38.7323,38.759,292548.0
2020-01-29 10:30:00,43.67,43.7,43.65,43.66,377623.0,38.759,38.7856,38.7412,38.7501,377623.0
2020-01-29 10:35:00,43.66,43.68,43.62,43.66,865012.0,38.7501,38.7678,38.7146,38.7501,865012.0
2020-01-29 10:40:00,43.66,43.66,43.6,43.6,679120.0,38.7501,38.7501,38.6968,38.6968,679120.0
2020-01-29 10:45:00,43.6,43.62,43.58,43.59,564648.0,38.6968,38.7146,38.6791,38.688,564648.0
2020-01-29 10:50:00,43.59,43.61,43.57,43.61,726942.0,38.688,38.7057,38.6702,38.7057,726942.0
2020-01-29 10:55:00,43.61,43.64,43.59,43.62,405809.0,38.7057,38.7323,38.688,38.7146,405809.0
2020-01-29 11:00:00,43.62,43.64,43.62,43.63,177934.0,38.7146,38.7323,38.7146,38.7235,177934.0
2020-01-29 11:05:00,43.63,43.64,43.61,43.63,278951.0,38.7235,38.7323,38.7057,38.7235,278951.0
2020-01-29 11:10:00,43.63,43.64,43.59,43.62,227788.0,38.7235,38.7323,38.688,38.7146,227788.0
2020-01-29 11:15:00,43.61,43.63,43.6,43.61,268955.0,38.7057,38.7235,38.6968,38.7057,268955.0
2020-01-29 11:20:00,43.61,43.63,43.59,43.63,554966.0,38.7057,38.7235,38.688,38.7235,554966.0
2020-01-29 11:25:00,43.63,43.64,43.6,43.61,765304.0,38.7235,38.7323,38.6968,38.7057,765304.0
2020-01-29 11:30:00,43.6,43.61,43.55,43.55,492365.0,38.6968,38.7057,38.6525,38.6525,492365.0
2020-01-29 11:35:00,43.55,43.59,43.55,43.57,514758.0,38.6525,38.688,38.6525,38.6702,514758.0
2020-01-29 11:40:00,43.58,43.59,43.55,43.55,260000.0,38.6791,38.688,38.6525,38.6525,260000.0
2020-01-29 11:45:00,43.55,43.59,43.55,43.59,165444.0,38.6525,38.688,38.6525,38.688,165444.0
2020-01-29 11:50:00,43.59,43.6,43.58,43.59,406445.0,38.688,38.6968,38.6791,38.688,406445.0
2020-01-29 11:55:00,43.59,43.61,43.58,43.59,245818.0,38.688,38.7057,38.6791,38.688,245818.0
2020-01-29 12:00:00,43.59,43.61,43.59,43.61,153408.0,38.688,38.7057,38.688,38.7057,153408.0
2020-01-29 12:05:00,43.61,43.61,43.58,43.59,123151.0,38.7057,38.7057,38.6791,38.688,123151.0
2020-01-29 12:10:00,43.59,43.62,43.58,43.61,385852.0,38.688,38.7146,38.6791,38.7057,385852.0
2020-01-29 12:15:00,43.62,43.64,43.61,43.64,945932.0,38.7146,38.7323,38.7057,38.7323,945932.0
2020-01-29 12:20:00,43.63,43.64,43.6,43.61,255093.0,38.7235,38.7323,38.6968,38.7057,255093.0
2020-01-29 12:25:00,43.61,43.64,43.6,43.64,359432.0,38.7057,38.7323,38.6968,38.7323,359432.0
2020-01-29 12:30:00,43.64,43.64,43.61,43.62,230844.0,38.7323,38.7323,38.7057,38.7146,230844.0
2020-01-29 12:35:00,43.62,43.65,43.61,43.65,171381.0,38.7146,38.7412,38.7057,38.7412,171381.0
2020-01-29 12:40:00,43.65,43.65,43.64,43.65,147947.0,38.7412,38.7412,38.7323,38.7412,147947.0
2020-01-29 12:45:00,43.65,43.66,43.63,43.65,163265.0,38.7412,38.7501,38.7235,38.7412,163265.0
2020-01-29 12:50:00,43.65,43.67,43.64,43.66,704491.0,38.7412,38.759,38.7323,38.7501,704491.0
2020-01-29 12:55:00,43.66,43.67,43.62,43.64,202212.0,38.7501,38.759,38.7146,38.7323,202212.0
2020-01-29 13:00:00,43.65,43.66,43.63,43.66,109397.0,38.7412,38.7501,38.7235,38.7501,109397.0
2020-01-29 13:05:00,43.66,43.67,43.64,43.65,545636.0,38.7501,38.759,38.7323,38.7412,545636.0
2020-01-29 13:10:00,43.65,43.66,43.64,43.66,130904.0,38.7412,38.7501,38.7323,38.7501,130904.0
2020-01-29 13:15:00,43.66,43.67,43.65,43.66,192731.0,38.7501,38.759,38.7412,38.7501,192731.0
2020-01-29 13:20:00,43.66,43.67,43.65,43.66,153326.0,38.7501,38.759,38.7412,38.7501,153326.0
2020-01-29 13:25:00,43.66,43.68,43.65,43.68,237482.0,38.7501,38.7678,38.7412,38.7678,237482.0
2020-01-29 13:30:00,43.68,43.7,43.66,43.7,698450.0,38.7678,38.7856,38.7501,38.7856,698450.0
2020-01-29 13:35:00,43.69,43.7,43.67,43.68,213633.0,38.7767,38.7856,38.759,38.7678,213633.0
2020-01-29 13:40:00,43.68,43.68,43.67,43.68,54738.0,38.7678,38.7678,38.759,38.7678,54738.0
2020-01-29 13:45:00,43.68,43.71,43.67,43.69,442591.0,38.7678,38.7945,38.759,38.7767,442591.0
2020-01-29 13:50:00,43.7,43.7,43.66,43.67,245804.0,38.7856,38.7856,38.7501,38.759,245804.0
2020-01-29 13:55:00,43.67,43.69,43.64,43.66,253449.0,38.759,38.7767,38.7323,38.7501,253449.0
2020-01-29 14:00:00,43.66,43.77,43.63,43.75,581515.0,38.7501,38.8477,38.7235,38.83,581515.0
2020-01-29 14:05:00,43.75,43.77,43.73,43.73,447002.0,38.83,38.8477,38.8122,38.8122,447002.0
2020-01-29 14:10:00,43.74,43.74,43.71,43.73,496691.0,38.8211,38.8211,38.7945,38.8122,496691.0
2020-01-29 14:15:00,43.73,43.75,43.7,43.72,475854.0,38.8122,38.83,38.7856,38.8033,475854.0
2020-01-29 14:20:00,43.72,43.74,43.7,43.7,334909.0,38.8033,38.8211,38.7856,38.7856,334909.0
2020-01-29 14:25:00,43.71,43.72,43.69,43.71,528502.0,38.7945,38.8033,38.7767,38.7945,528502.0
2020-01-29 14:30:00,43.72,43.73,43.69,43.72,539603.0,38.8033,38.8122,38.7767,38.8033,539603.0
2020-01-29 14:35:00,43.72,43.73,43.68,43.71,350402.0,38.8033,38.8122,38.7678,38.7945,350402.0
2020-01-29 14:40:00,43.71,43.74,43.68,43.72,748073.0,38.7945,38.8211,38.7678,38.8033,748073.0
2020-01-29 14:45:00,43.72,43.72,43.69,43.71,1125284.0,38.8033,38.8033,38.7767,38.7945,1125284.0
2020-01-29 14:50:00,43.72,43.73,43.69,43.71,800163.0,38.8033,38.8122,38.7767,38.7945,800163.0
2020-01-29 14:55:00,43.71,43.75,43.71,43.73,661435.0,38.7945,38.83,38.7945,38.8122,661435.0
2020-01-29 15:00:00,43.73,43.74,43.65,43.68,563408.0,38.8122,38.8211,38.7412,38.7678,563408.0
2020-01-29 15:05:00,43.68,43.72,43.67,43.7,296965.0,38.7678,38.8033,38.759,38.7856,296965.0
2020-01-29 15:10:00,43.7,43.71,43.64,43.65,255622.0,38.7856,38.7945,38.7323,38.7412,255622.0
2020-01-29 15:15:00,43.64,43.67,43.61,43.66,624209.0,38.7323,38.759,38.7057,38.7501,624209.0
2020-01-29 15:20:00,43.66,43.67,43.61,43.66,1012669.0,38.7501,38.759,38.7057,38.7501,1012669.0
2020-01-29 15:25:00,43.66,43.69,43.64,43.68,339792.0,38.7501,38.7767,38.7323,38.7678,339792.0
2020-01-29 15:30:00,43.68,43.68,43.65,43.67,728443.0,38.7678,38.7678,38.7412,38.759,728443.0
2020-01-29 15:35:00,43.67,43.68,43.65,43.66,590157.0,38.759,38.7678,38.7412,38.7501,590157.0
2020-01-29 15:40:00,43.67,43.67,43.63,43.64,571989.0,38.759,38.759,38.7235,38.7323,571989.0
2020-01-29 15:45:00,43.65,43.68,43.63,43.66,716230.0,38.7412,38.7678,38.7235,38.7501,716230.0
2020-01-29 15:50:00,43.66,43.68,43.62,43.64,1017234.0,38.7501,38.7678,38.7146,38.7323,1017234.0
2020-01-29 15:55:00,43.64,43.66,43.61,43.61,3473138.0,38.7323,38.7501,38.7057,38.7057,3473138.0
2020-01-30 09:30:00,42.66,42.82,42.65,42.82,6362270.0,37.8626,38.0046,37.8537,38.0046,6362270.0
2020-01-30 09:35:00,42.82,42.89,42.79,42.88,4823572.0,38.0046,38.0667,37.9779,38.0578,4823572.0
2020-01-30 09:40:00,42.88,42.89,42.82,42.88,1760924.0,38.0578,38.0667,38.0046,38.0578,1760924.0
2020-01-30 09:45:00,42.88,42.94,42.87,42.92,1552466.0,38.0578,38.1111,38.0489,38.0933,1552466.0
2020-01-30 09:50:00,42.91,42.92,42.86,42.87,862158.0,38.0844,38.0933,38.0401,38.0489,862158.0
2020-01-30 09:55:00,42.87,42.9,42.82,42.83,861063.0,38.0489,38.0756,38.0046,38.0134,861063.0
2020-01-30 10:00:00,42.83,42.87,42.81,42.85,1069009.0,38.0134,38.0489,37.9957,38.0312,1069009.0
2020-01-30 10:05:00,42.86,42.92,42.84,42.91,915307.0,38.0401,38.0933,38.0223,38.0844,915307.0
2020-01-30 10:10:00,42.9,42.91,42.85,42.86,624490.0,38.0756,38.0844,38.0312,38.0401,624490.0
2020-01-30 10:15:00,42.86,42.87,42.78,42.8,959968.0,38.0401,38.0489,37.9691,37.9868,959968.0
2020-01-30 10:20:00,42.8,42.81,42.73,42.75,816160.0,37.9868,37.9957,37.9247,37.9424,816160.0
2020-01-30 10:25:00,42.75,42.76,42.7,42.73,723440.0,37.9424,37.9513,37.8981,37.9247,723440.0
2020-01-30 10:30:00,42.73,42.73,42.64,42.64,2035994.0,37.9247,37.9247,37.8448,37.8448,2035994.0
2020-01-30 10:35:00,42.64,42.65,42.59,42.59,723289.0,37.8448,37.8537,37.8004,37.8004,723289.0
2020-01-30 10:40:00,42.59,42.61,42.53,42.54,1408878.0,37.8004,37.8182,37.7472,37.756,1408878.0
2020-01-30 10:45:00,42.54,42.55,42.51,42.55,2647479.0,37.756,37.7649,37.7294,37.7649,2647479.0
2020-01-30 10:50:00,42.55,42.55,42.46,42.48,2560062.0,37.7649,37.7649,37.685,37.7028,2560062.0
2020-01-30 10:55:00,42.48,42.5,42.44,42.45,1226298.0,37.7028,37.7205,37.6673,37.6762,1226298.0
2020-01-30 11:00:00,42.44,42.58,42.43,42.56,1853236.0,37.6673,37.7915,37.6584,37.7738,1853236.0
2020-01-30 11:05:00,42.57,42.6,42.55,42.56,987866.0,37.7827,37.8093,37.7649,37.7738,987866.0
2020-01-30 11:10:00,42.56,42.63,42.55,42.62,1361623.0,37.7738,37.8359,37.7649,37.827,1361623.0
2020-01-30 11:15:00,42.62,42.62,42.58,42.6,638035.0,37.827,37.827,37.7915,37.8093,638035.0
2020-01-30 11:20:00,42.62,42.63,42.59,42.62,449396.0,37.827,37.8359,37.8004,37.827,449396.0
2020-01-30 11:25:00,42.62,42.65,42.59,42.64,728381.0,37.827,37.8537,37.8004,37.8448,728381.0
2020-01-30 11:30:00,42.64,42.65,42.61,42.63,1518477.0,37.8448,37.8537,37.8182,37.8359,1518477.0
2020-01-30 11:35:00,42.63,42.66,42.6,42.63,423904.0,37.8359,37.8626,37.8093,37.8359,423904.0
2020-01-30 11:40:00,42.63,42.66,42.62,42.63,1010022.0,37.8359,37.8626,37.827,37.8359,1010022.0
2020-01-30 11:45:00,42.63,42.7,42.62,42.69,589402.0,37.8359,37.8981,37.827,37.8892,589402.0
2020-01-30 11:50:00,42.69,42.74,42.68,42.73,399243.0,37.8892,37.9336,37.8803,37.9247,399243.0
2020-01-30 11:55:00,42.74,42.74,42.67,42.67,1047801.0,37.9336,37.9336,37.8714,37.8714,1047801.0
2020-01-30 12:00:00,42.67,42.71,42.66,42.68,643646.0,37.8714,37.9069,37.8626,37.8803,643646.0
2020-01-30 12:05:00,42.69,42.7,42.62,42.62,413570.0,37.8892,37.8981,37.827,37.827,413570.0
2020-01-30 12:10:00,42.62,42.64,42.6,42.61,478299.0,37.827,37.8448,37.8093,37.8182,478299.0
2020-01-30 12:15:00,42.61,42.64,42.59,42.63,262251.0,37.8182,37.8448,37.8004,37.8359,262251.0
2020-01-30 12:20:00,42.62,42.63,42.6,42.61,220492.0,37.827,37.8359,37.8093,37.8182,220492.0
2020-01-30 12:25:00,42.61,42.63,42.57,42.57,399170.0,37.8182,37.8359,37.7827,37.7827,399170.0
2020-01-30 12:30:00,42.57,42.59,42.56,42.58,311415.0,37.7827,37.8004,37.7738,37.7915,311415.0
2020-01-30 12:35:00,42.58,42.6,42.49,42.52,1673417.0,37.7915,37.8093,37.7117,37.7383,1673417.0
2020-01-30 12:40:00,42.51,42.56,42.5,42.55,580000.0,37.7294,37.7738,37.7205,37.7649,580000.0
2020-01-30 12:45:00,42.54,42.54,42.51,42.52,581748.0,37.756,37.756,37.7294,37.7383,581748.0
2020-01-30 12:50:00,42.52,42.59,42.51,42.55,397510.0,37.7383,37.8004,37.7294,37.7649,397510.0
2020-01-30 12:55:00,42.55,42.59,42.54,42.59,423285.0,37.7649,37.8004,37.756,37.8004,423285.0
2020-01-30 13:00:00,42.59,42.63,42.57,42.6,340191.0,37.8004,37.8359,37.7827,37.8093,340191.0
2020-01-30 13:05:00,42.6,42.61,42.56,42.58,474517.0,37.8093,37.8182,37.7738,37.7915,474517.0
2020-01-30 13:10:00,42.58,42.63,42.58,42.59,548134.0,37.7915,37.8359,37.7915,37.8004,548134.0
2020-01-30 13:15:00,42.59,42.63,42.56,42.57,495194.0,37.8004,37.8359,37.7738,37.7827,495194.0
2020-01-30 13:20:00,42.56,42.61,42.56,42.61,238769.0,37.7738,37.8182,37.7738,37.8182,238769.0
2020-01-30 13:25:00,42.6,42.62,42.59,42.61,224177.0,37.8093,37.827,37.8004,37.8182,224177.0
2020-01-30 13:30:00,42.6,42.65,42.58,42.61,507204.0,37.8093,37.8537,37.7915,37.8182,507204.0
2020-01-30 13:35:00,42.62,42.62,42.59,42.59,280535.0,37.827,37.827,37.8004,37.8004,280535.0
2020-01-30 13:40:00,42.59,42.62,42.58,42.6,285160.0,37.8004,37.827,37.7915,37.8093,285160.0
2020-01-30 13:45:00,42.6,42.62,42.58,42.58,870143.0,37.8093,37.827,37.7915,37.7915,870143.0
2020-01-30 13:50:00,42.58,42.59,42.57,42.58,156459.0,37.7915,37.8004,37.7827,37.7915,156459.0
2020-01-30 13:55:00,42.58,42.6,42.57,42.59,286272.0,37.7915,37.8093,37.7827,37.8004,286272.0
2020-01-30 14:00:00,42.6,42.61,42.57,42.6,108647.0,37.8093,37.8182,37.7827,37.8093,108647.0
2020-01-30 14:05:00,42.59,42.64,42.59,42.63,143736.0,37.8004,37.8448,37.8004,37.8359,143736.0
2020-01-30 14:10:00,42.63,42.65,42.62,42.64,150843.0,37.8359,37.8537,37.827,37.8448,150843.0
2020-01-30 14:15:00,42.65,42.69,42.64,42.69,206626.0,37.8537,37.8892,37.8448,37.8892,206626.0
2020-01-30 14:20:00,42.69,42.69,42.67,42.68,87829.0,37.8892,37.8892,37.8714,37.8803,87829.0
2020-01-30 14:25:00,42.68,42.69,42.67,42.67,231690.0,37.8803,37.8892,37.8714,37.8714,231690.0
2020-01-30 14:30:00,42.67,42.68,42.63,42.64,385388.0,37.8714,37.8803,37.8359,37.8448,385388.0
2020-01-30 14:35:00,42.64,42.65,42.61,42.64,392927.0,37.8448,37.8537,37.8182,37.8448,392927.0
2020-01-30 14:40:00,42.65,42.87,42.53,42.65,5489231.0,37.8537,38.0489,37.7472,37.8537,5489231.0
2020-01-30 14:45:00,42.65,42.81,42.61,42.75,2018778.0,37.8537,37.9957,37.8182,37.9424,2018778.0
2020-01-30 14:50:00,42.75,42.78,42.67,42.72,1142740.0,37.9424,37.9691,37.8714,37.9158,1142740.0
2020-01-30 14:55:00,42.72,42.81,42.71,42.77,2560631.0,37.9158,37.9957,37.9069,37.9602,2560631.0
2020-01-30 15:00:00,42.77,42.91,42.77,42.91,2550045.0,37.9602,38.0844,37.9602,38.0844,2550045.0
2020-01-30 15:05:00,42.91,42.92,42.82,42.83,945657.0,38.0844,38.0933,38.0046,38.0134,945657.0
2020-01-30 15:10:00,42.82,42.85,42.77,42.8,2029667.0,38.0046,38.0312,37.9602,37.9868,2029667.0
2020-01-30 15:15:00,42.81,42.87,42.77,42.85,1608930.0,37.9957,38.0489,37.9602,38.0312,1608930.0
2020-01-30 15:20:00,42.86,42.91,42.85,42.89,1295339.0,38.0401,38.0844,38.0312,38.0667,1295339.0
2020-01-30 15:25:00,42.89,42.91,42.84,42.85,3170920.0,38.0667,38.0844,38.0223,38.0312,3170920.0
2020-01-30 15:30:00,42.85,42.9,42.84,42.9,1927728.0,38.0312,38.0756,38.0223,38.0756,1927728.0
2020-01-30 15:35:00,42.9,42.92,42.87,42.91,1676497.0,38.0756,38.0933,38.0489,38.0844,1676497.0
2020-01-30 15:40:00,42.91,42.97,42.89,42.96,1786376.0,38.0844,38.1377,38.0667,38.1288,1786376.0
2020-01-30 15:45:00,42.96,43.02,42.93,43.0,2584475.0,38.1288,38.1821,38.1022,38.1643,2584475.0
2020-01-30 15:50:00,43.0,43.03,42.98,43.01,1908212.0,38.1643,38.1909,38.1466,38.1732,1908212.0
2020-01-30 15:55:00,43.01,43.02,42.98,42.99,3351098.0,38.1732,38.1821,38.1466,38.1554,3351098.0
2020-01-31 09:30:00,42.3,42.33,42.2,42.26,2955079.0,37.543,37.5697,37.4543,37.5075,2955079.0
2020-01-31 09:35:00,42.26,42.33,42.23,42.3,1875430.0,37.5075,37.5697,37.4809,37.543,1875430.0
2020-01-31 09:40:00,42.29,42.31,42.24,42.27,1358625.0,37.5342,37.5519,37.4898,37.5164,1358625.0
2020-01-31 09:45:00,42.27,42.27,42.23,42.25,528637.0,37.5164,37.5164,37.4809,37.4987,528637.0
2020-01-31 09:50:00,42.24,42.26,42.19,42.22,829672.0,37.4898,37.5075,37.4454,37.472,829672.0
2020-01-31 09:55:00,42.22,42.29,42.22,42.26,817095.0,37.472,37.5342,37.472,37.5075,817095.0
2020-01-31 10:00:00,42.25,42.27,42.16,42.19,853355.0,37.4987,37.5164,37.4188,37.4454,853355.0
2020-01-31 10:05:00,42.19,42.19,42.11,42.13,999802.0,37.4454,37.4454,37.3744,37.3922,999802.0
2020-01-31 10:10:00,42.14,42.17,42.11,42.13,1641335.0,37.401,37.4277,37.3744,37.3922,1641335.0
2020-01-31 10:15:00,42.12,42.14,42.09,42.13,905450.0,37.3833,37.401,37.3567,37.3922,905450.0
2020-01-31 10:20:00,42.14,42.18,42.12,42.16,1099191.0,37.401,37.4365,37.3833,37.4188,1099191.0
2020-01-31 10:25:00,42.16,42.19,42.09,42.09,621664.0,37.4188,37.4454,37.3567,37.3567,621664.0
2020-01-31 10:30:00,42.09,42.16,42.08,42.13,2612861.0,37.3567,37.4188,37.3478,37.3922,2612861.0
2020-01-31 10:35:00,42.12,42.15,42.09,42.09,728736.0,37.3833,37.4099,37.3567,37.3567,728736.0
2020-01-31 10:40:00,42.09,42.13,42.07,42.09,1515786.0,37.3567,37.3922,37.3389,37.3567,1515786.0
2020-01-31 10:45:00,42.08,42.11,42.07,42.09,456813.0,37.3478,37.3744,37.3389,37.3567,456813.0
2020-01-31 10:50:00,42.09,42.09,42.02,42.05,1230422.0,37.3567,37.3567,37.2945,37.3212,1230422.0
2020-01-31 10:55:00,42.05,42.07,42.0,42.03,2186716.0,37.3212,37.3389,37.2768,37.3034,2186716.0
2020-01-31 11:00:00,42.03,42.11,42.01,42.08,2995169.0,37.3034,37.3744,37.2856,37.3478,2995169.0
2020-01-31 11:05:00,42.08,42.09,42.01,42.02,1209321.0,37.3478,37.3567,37.2856,37.2945,1209321.0
2020-01-31 11:10:00,42.02,42.06,41.97,41.97,1236916.0,37.2945,37.33,37.2501,37.2501,1236916.0
2020-01-31 11:15:00,41.97,42.03,41.92,42.01,2182034.0,37.2501,37.3034,37.2058,37.2856,2182034.0
2020-01-31 11:20:00,42.02,42.06,41.99,42.0,2424877.0,37.2945,37.33,37.2679,37.2768,2424877.0
2020-01-31 11:25:00,42.01,42.02,41.96,41.97,1882159.0,37.2856,37.2945,37.2413,37.2501,1882159.0
2020-01-31 11:30:00,41.98,42.02,41.95,41.99,991821.0,37.259,37.2945,37.2324,37.2679,991821.0
2020-01-31 11:35:00,41.99,42.04,41.92,41.97,1162458.0,37.2679,37.3123,37.2058,37.2501,1162458.0
2020-01-31 11:40:00,41.97,42.03,41.96,42.02,1213333.0,37.2501,37.3034,37.2413,37.2945,1213333.0
2020-01-31 11:45:00,42.02,42.07,42.0,42.05,615257.0,37.2945,37.3389,37.2768,37.3212,615257.0
2020-01-31 11:50:00,42.05,42.09,42.02,42.09,758388.0,37.3212,37.3567,37.2945,37.3567,758388.0
2020-01-31 11:55:00,42.09,42.13,42.07,42.12,1214422.0,37.3567,37.3922,37.3389,37.3833,1214422.0
2020-01-31 12:00:00,42.12,42.14,42.08,42.1,714595.0,37.3833,37.401,37.3478,37.3655,714595.0
2020-01-31 12:05:00,42.1,42.1,42.06,42.09,752390.0,37.3655,37.3655,37.33,37.3567,752390.0
2020-01-31 12:10:00,42.09,42.11,42.04,42.04,874819.0,37.3567,37.3744,37.3123,37.3123,874819.0
2020-01-31 12:15:00,42.05,42.06,42.0,42.04,1330713.0,37.3212,37.33,37.2768,37.3123,1330713.0
2020-01-31 12:20:00,42.03,42.05,42.02,42.05,699731.0,37.3034,37.3212,37.2945,37.3212,699731.0
2020-01-31 12:25:00,42.04,42.1,42.03,42.08,271961.0,37.3123,37.3655,37.3034,37.3478,271961.0
2020-01-31 12:30:00,42.08,42.09,42.01,42.01,371532.0,37.3478,37.3567,37.2856,37.2856,371532.0
2020-01-31 12:35:00,42.02,42.02,41.92,41.92,2073457.0,37.2945,37.2945,37.2058,37.2058,2073457.0
2020-01-31 12:40:00,41.92,42.02,41.9,42.0,1179589.0,37.2058,37.2945,37.188,37.2768,1179589.0
2020-01-31 12:45:00,42.0,42.0,41.94,41.95,760321.0,37.2768,37.2768,37.2235,37.2324,760321.0
2020-01-31 12:50:00,41.94,42.01,41.91,41.98,705320.0,37.2235,37.2856,37.1969,37.259,705320.0
2020-01-31 12:55:00,41.98,42.02,41.96,41.99,456145.0,37.259,37.2945,37.2413,37.2679,456145.0
2020-01-31 13:00:00,41.99,42.04,41.97,41.97,286324.0,37.2679,37.3123,37.2501,37.2501,286324.0
2020-01-31 13:05:00,41.97,42.02,41.96,41.97,1111218.0,37.2501,37.2945,37.2413,37.2501,1111218.0
2020-01-31 13:10:00,41.97,42.0,41.96,41.97,466711.0,37.2501,37.2768,37.2413,37.2501,466711.0
2020-01-31 13:15:00,41.98,42.0,41.95,41.98,371271.0,37.259,37.2768,37.2324,37.259,371271.0
2020-01-31 13:20:00,41.98,42.01,41.95,42.0,394881.0,37.259,37.2856,37.2324,37.2768,394881.0
2020-01-31 13:25:00,42.01,42.01,41.94,41.97,323410.0,37.2856,37.2856,37.2235,37.2501,323410.0
2020-01-31 13:30:00,41.97,41.97,41.92,41.94,425931.0,37.2501,37.2501,37.2058,37.2235,425931.0
2020-01-31 13:35:00,41.95,41.96,41.91,41.93,220091.0,37.2324,37.2413,37.1969,37.2146,220091.0
2020-01-31 13:40:00,41.93,41.94,41.88,41.9,463629.0,37.2146,37.2235,37.1703,37.188,463629.0
2020-01-31 13:45:00,41.89,41.95,41.88,41.94,553224.0,37.1791,37.2324,37.1703,37.2235,553224.0
2020-01-31 13:50:00,41.94,41.95,41.9,41.94,185401.0,37.2235,37.2324,37.188,37.2235,185401.0
2020-01-31 13:55:00,41.94,41.98,41.93,41.97,549267.0,37.2235,37.259,37.2146,37.2501,549267.0
2020-01-31 14:00:00,41.98,42.04,41.97,42.03,567622.0,37.259,37.3123,37.2501,37.3034,567622.0
2020-01-31 14:05:00,42.02,42.04,42.01,42.02,694560.0,37.2945,37.3123,37.2856,37.2945,694560.0
2020-01-31 14:10:00,42.02,42.05,42.0,42.01,736620.0,37.2945,37.3212,37.2768,37.2856,736620.0
2020-01-31 14:15:00,42.02,42.05,42.0,42.05,524659.0,37.2945,37.3212,37.2768,37.3212,524659.0
2020-01-31 14:20:00,42.05,42.05,41.95,41.97,1866047.0,37.3212,37.3212,37.2324,37.2501,1866047.0
2020-01-31 14:25:00,41.97,42.01,41.96,41.98,477090.0,37.2501,37.2856,37.2413,37.259,477090.0
2020-01-31 14:30:00,41.98,42.08,41.97,42.04,971912.0,37.259,37.3478,37.2501,37.3123,971912.0
2020-01-31 14:35:00,42.05,42.06,42.02,42.04,353662.0,37.3212,37.33,37.2945,37.3123,353662.0
2020-01-31 14:40:00,42.04,42.05,41.98,42.0,501439.0,37.3123,37.3212,37.259,37.2768,501439.0
2020-01-31 14:45:00,41.99,42.02,41.98,41.99,479007.0,37.2679,37.2945,37.259,37.2679,479007.0
2020-01-31 14:50:00,41.99,42.02,41.98,42.0,293047.0,37.2679,37.2945,37.259,37.2768,293047.0
2020-01-31 14:55:00,41.99,42.06,41.99,42.04,851015.0,37.2679,37.33,37.2679,37.3123,851015.0
2020-01-31 15:00:00,42.04,42.06,42.01,42.04,463201.0,37.3123,37.33,37.2856,37.3123,463201.0
2020-01-31 15:05:00,42.03,42.04,41.99,42.01,1489698.0,37.3034,37.3123,37.2679,37.2856,1489698.0
2020-01-31 15:10:00,42.01,42.02,41.97,41.98,243823.0,37.2856,37.2945,37.2501,37.259,243823.0
2020-01-31 15:15:00,41.98,42.02,41.96,41.99,1114075.0,37.259,37.2945,37.2413,37.2679,1114075.0
2020-01-31 15:20:00,41.99,42.01,41.96,42.01,478343.0,37.2679,37.2856,37.2413,37.2856,478343.0
2020-01-31 15:25:00,42.01,42.02,41.95,41.96,602242.0,37.2856,37.2945,37.2324,37.2413,602242.0
2020-01-31 15:30:00,41.96,41.99,41.93,41.97,1142553.0,37.2413,37.2679,37.2146,37.2501,1142553.0
2020-01-31 15:35:00,41.97,41.98,41.94,41.96,1070626.0,37.2501,37.259,37.2235,37.2413,1070626.0
2020-01-31 15:40:00,41.96,42.06,41.92,42.02,3250373.0,37.2413,37.33,37.2058,37.2945,3250373.0
2020-01-31 15:45:00,42.02,42.05,41.98,42.0,1614146.0,37.2945,37.3212,37.259,37.2768,1614146.0
2020-01-31 15:50:00,42.0,42.07,41.99,42.06,2728540.0,37.2768,37.3389,37.2679,37.33,2728540.0
2020-01-31 15:55:00,42.06,42.17,42.05,42.12,8556962.0,37.33,37.4277,37.3212,37.3833,8556962.0
2020-02-03 09:30:00,42.26,42.39,42.26,42.38,2566665.0,37.5075,37.6229,37.5075,37.614,2566665.0
2020-02-03 09:35:00,42.39,42.46,42.38,42.45,1140458.0,37.6229,37.685,37.614,37.6762,1140458.0
2020-02-03 09:40:00,42.45,42.47,42.43,42.45,495917.0,37.6762,37.6939,37.6584,37.6762,495917.0
2020-02-03 09:45:00,42.44,42.53,42.44,42.52,559233.0,37.6673,37.7472,37.6673,37.7383,559233.0
2020-02-03 09:50:00,42.53,42.58,42.52,42.58,1162979.0,37.7472,37.7915,37.7383,37.7915,1162979.0
2020-02-03 09:55:00,42.59,42.62,42.57,42.59,833143.0,37.8004,37.827,37.7827,37.8004,833143.0
2020-02-03 10:00:00,42.6,42.68,42.59,42.67,1519499.0,37.8093,37.8803,37.8004,37.8714,1519499.0
2020-02-03 10:05:00,42.67,42.67,42.55,42.56,3294782.0,37.8714,37.8714,37.7649,37.7738,3294782.0
2020-02-03 10:10:00,42.57,42.61,42.55,42.59,1628566.0,37.7827,37.8182,37.7649,37.8004,1628566.0
2020-02-03 10:15:00,42.6,42.66,42.58,42.64,1186333.0,37.8093,37.8626,37.7915,37.8448,1186333.0
2020-02-03 10:20:00,42.65,42.66,42.59,42.61,563145.0,37.8537,37.8626,37.8004,37.8182,563145.0
2020-02-03 10:25:00,42.61,42.68,42.61,42.68,853920.0,37.8182,37.8803,37.8182,37.8803,853920.0
2020-02-03 10:30:00,42.68,42.68,42.62,42.63,568639.0,37.8803,37.8803,37.827,37.8359,568639.0
2020-02-03 10:35:00,42.64,42.65,42.62,42.62,764195.0,37.8448,37.8537,37.827,37.827,764195.0
2020-02-03 10:40:00,42.62,42.63,42.57,42.59,1307265.0,37.827,37.8359,37.7827,37.8004,1307265.0
2020-02-03 10:45:00,42.59,42.6,42.52,42.53,626183.0,37.8004,37.8093,37.7383,37.7472,626183.0
2020-02-03 10:50:00,42.53,42.56,42.51,42.54,926215.0,37.7472,37.7738,37.7294,37.756,926215.0
2020-02-03 10:55:00,42.54,42.57,42.52,42.55,405637.0,37.756,37.7827,37.7383,37.7649,405637.0
2020-02-03 11:00:00,42.55,42.59,42.55,42.59,365492.0,37.7649,37.8004,37.7649,37.8004,365492.0
2020-02-03 11:05:00,42.59,42.6,42.56,42.58,658204.0,37.8004,37.8093,37.7738,37.7915,658204.0
2020-02-03 11:10:00,42.58,42.6,42.54,42.56,726246.0,37.7915,37.8093,37.756,37.7738,726246.0
2020-02-03 11:15:00,42.56,42.57,42.53,42.56,504654.0,37.7738,37.7827,37.7472,37.7738,504654.0
2020-02-03 11:20:00,42.56,42.59,42.54,42.56,313748.0,37.7738,37.8004,37.756,37.7738,313748.0
2020-02-03 11:25:00,42.57,42.58,42.53,42.54,368220.0,37.7827,37.7915,37.7472,37.756,368220.0
2020-02-03 11:30:00,42.54,42.56,42.53,42.53,574182.0,37.756,37.7738,37.7472,37.7472,574182.0
2020-02-03 11:35:00,42.53,42.54,42.5,42.51,812810.0,37.7472,37.756,37.7205,37.7294,812810.0
2020-02-03 11:40:00,42.52,42.52,42.46,42.49,798215.0,37.7383,37.7383,37.685,37.7117,798215.0
2020-02-03 11:45:00,42.48,42.51,42.47,42.5,740793.0,37.7028,37.7294,37.6939,37.7205,740793.0
2020-02-03 11:50:00,42.5,42.51,42.46,42.5,1298743.0,37.7205,37.7294,37.685,37.7205,1298743.0
2020-02-03 11:55:00,42.5,42.54,42.49,42.52,1004330.0,37.7205,37.756,37.7117,37.7383,1004330.0
2020-02-03 12:00:00,42.52,42.56,42.51,42.55,367227.0,37.7383,37.7738,37.7294,37.7649,367227.0
2020-02-03 12:05:00,42.55,42.55,42.5,42.51,411367.0,37.7649,37.7649,37.7205,37.7294,411367.0
2020-02-03 12:10:00,42.51,42.56,42.49,42.55,683772.0,37.7294,37.7738,37.7117,37.7649,683772.0
2020-02-03 12:15:00,42.55,42.59,42.55,42.59,269697.0,37.7649,37.8004,37.7649,37.8004,269697.0
2020-02-03 12:20:00,42.59,42.63,42.58,42.62,405570.0,37.8004,37.8359,37.7915,37.827,405570.0
2020-02-03 12:25:00,42.62,42.63,42.59,42.59,302849.0,37.827,37.8359,37.8004,37.8004,302849.0
2020-02-03 12:30:00,42.59,42.61,42.57,42.57,440272.0,37.8004,37.8182,37.7827,37.7827,440272.0
2020-02-03 12:35:00,42.57,42.59,42.57,42.59,331579.0,37.7827,37.8004,37.7827,37.8004,331579.0
2020-02-03 12:40:00,42.59,42.63,42.58,42.62,573100.0,37.8004,37.8359,37.7915,37.827,573100.0
2020-02-03 12:45:00,42.62,42.64,42.59,42.63,846684.0,37.827,37.8448,37.8004,37.8359,846684.0
2020-02-03 12:50:00,42.63,42.64,42.61,42.64,420162.0,37.8359,37.8448,37.8182,37.8448,420162.0
2020-02-03 12:55:00,42.64,42.65,42.63,42.64,347167.0,37.8448,37.8537,37.8359,37.8448,347167.0
2020-02-03 13:00:00,42.64,42.65,42.62,42.64,327644.0,37.8448,37.8537,37.827,37.8448,327644.0
2020-02-03 13:05:00,42.64,42.64,42.59,42.61,188162.0,37.8448,37.8448,37.8004,37.8182,188162.0
2020-02-03 13:10:00,42.61,42.62,42.55,42.57,345058.0,37.8182,37.827,37.7649,37.7827,345058.0
2020-02-03 13:15:00,42.57,42.58,42.54,42.58,553337.0,37.7827,37.7915,37.756,37.7915,553337.0
2020-02-03 13:20:00,42.58,42.6,42.57,42.59,1167538.0,37.7915,37.8093,37.7827,37.8004,1167538.0
2020-02-03 13:25:00,42.59,42.59,42.56,42.56,136733.0,37.8004,37.8004,37.7738,37.7738,136733.0
2020-02-03 13:30:00,42.57,42.59,42.55,42.58,206151.0,37.7827,37.8004,37.7649,37.7915,206151.0
2020-02-03 13:35:00,42.58,42.6,42.56,42.59,123716.0,37.7915,37.8093,37.7738,37.8004,123716.0
2020-02-03 13:40:00,42.59,42.6,42.56,42.57,313066.0,37.8004,37.8093,37.7738,37.7827,313066.0
2020-02-03 13:45:00,42.57,42.6,42.55,42.59,542448.0,37.7827,37.8093,37.7649,37.8004,542448.0
2020-02-03 13:50:00,42.59,42.6,42.55,42.58,717771.0,37.8004,37.8093,37.7649,37.7915,717771.0
2020-02-03 13:55:00,42.58,42.6,42.57,42.59,157562.0,37.7915,37.8093,37.7827,37.8004,157562.0
2020-02-03 14:00:00,42.6,42.61,42.58,42.59,355092.0,37.8093,37.8182,37.7915,37.8004,355092.0
2020-02-03 14:05:00,42.59,42.61,42.58,42.59,174795.0,37.8004,37.8182,37.7915,37.8004,174795.0
2020-02-03 14:10:00,42.59,42.6,42.57,42.57,331713.0,37.8004,37.8093,37.7827,37.7827,331713.0
2020-02-03 14:15:00,42.58,42.58,42.56,42.57,608735.0,37.7915,37.7915,37.7738,37.7827,608735.0
2020-02-03 14:20:00,42.57,42.61,42.56,42.58,543055.0,37.7827,37.8182,37.7738,37.7915,543055.0
2020-02-03 14:25:00,42.58,42.59,42.56,42.58,556485.0,37.7915,37.8004,37.7738,37.7915,556485.0
2020-02-03 14:30:00,42.57,42.6,42.55,42.55,397583.0,37.7827,37.8093,37.7649,37.7649,397583.0
2020-02-03 14:35:00,42.56,42.58,42.55,42.58,1504916.0,37.7738,37.7915,37.7649,37.7915,1504916.0
2020-02-03 14:40:00,42.57,42.61,42.56,42.59,424688.0,37.7827,37.8182,37.7738,37.8004,424688.0
2020-02-03 14:45:00,42.59,42.6,42.58,42.59,171094.0,37.8004,37.8093,37.7915,37.8004,171094.0
2020-02-03 14:50:00,42.59,42.61,42.58,42.59,512225.0,37.8004,37.8182,37.7915,37.8004,512225.0
2020-02-03 14:55:00,42.59,42.61,42.57,42.59,202965.0,37.8004,37.8182,37.7827,37.8004,202965.0
2020-02-03 15:00:00,42.59,42.62,42.58,42.61,264033.0,37.8004,37.827,37.7915,37.8182,264033.0
2020-02-03 15:05:00,42.61,42.61,42.59,42.6,152510.0,37.8182,37.8182,37.8004,37.8093,152510.0
2020-02-03 15:10:00,42.6,42.61,42.57,42.58,606255.0,37.8093,37.8182,37.7827,37.7915,606255.0
2020-02-03 15:15:00,42.58,42.6,42.56,42.6,705372.0,37.7915,37.8093,37.7738,37.8093,705372.0
2020-02-03 15:20:00,42.59,42.62,42.59,42.61,281391.0,37.8004,37.827,37.8004,37.8182,281391.0
2020-02-03 15:25:00,42.61,42.62,42.6,42.62,367515.0,37.8182,37.827,37.8093,37.827,367515.0
2020-02-03 15:30:00,42.62,42.64,42.6,42.64,823032.0,37.827,37.8448,37.8093,37.8448,823032.0
2020-02-03 15:35:00,42.64,42.64,42.59,42.59,343762.0,37.8448,37.8448,37.8004,37.8004,343762.0
2020-02-03 15:40:00,42.59,42.6,42.56,42.56,587694.0,37.8004,37.8093,37.7738,37.7738,587694.0
2020-02-03 15:45:00,42.56,42.57,42.53,42.55,907706.0,37.7738,37.7827,37.7472,37.7649,907706.0
2020-02-03 15:50:00,42.55,42.58,42.53,42.57,3197214.0,37.7649,37.7915,37.7472,37.7827,3197214.0
2020-02-03 15:55:00,42.57,42.59,42.56,42.57,4211590.0,37.7827,37.8004,37.7738,37.7827,4211590.0
2020-02-04 09:30:00,43.68,43.74,43.65,43.69,6912519.0,38.7678,38.8211,38.7412,38.7767,6912519.0
2020-02-04 09:35:00,43.69,43.73,43.65,43.66,1713723.0,38.7767,38.8122,38.7412,38.7501,1713723.0
2020-02-04 09:40:00,43.67,43.72,43.66,43.7,1239205.0,38.759,38.8033,38.7501,38.7856,1239205.0
2020-02-04 09:45:00,43.71,43.78,43.7,43.78,1060607.0,38.7945,38.8566,38.7856,38.8566,1060607.0
2020-02-04 09:50:00,43.78,43.78,43.75,43.76,1384810.0,38.8566,38.8566,38.83,38.8388,1384810.0
2020-02-04 09:55:00,43.75,43.78,43.72,43.75,717293.0,38.83,38.8566,38.8033,38.83,717293.0
2020-02-04 10:00:00,43.76,43.77,43.72,43.72,2864563.0,38.8388,38.8477,38.8033,38.8033,2864563.0
2020-02-04 10:05:00,43.73,43.74,43.7,43.73,1485062.0,38.8122,38.8211,38.7856,38.8122,1485062.0
2020-02-04 10:10:00,43.73,43.75,43.67,43.68,1130291.0,38.8122,38.83,38.759,38.7678,1130291.0
2020-02-04 10:15:00,43.68,43.72,43.67,43.72,997698.0,38.7678,38.8033,38.759,38.8033,997698.0
2020-02-04 10:20:00,43.72,43.76,43.69,43.75,802489.0,38.8033,38.8388,38.7767,38.83,802489.0
2020-02-04 10:25:00,43.75,43.81,43.75,43.8,1562658.0,38.83,38.8832,38.83,38.8743,1562658.0
2020-02-04 10:30:00,43.81,43.82,43.79,43.8,1334405.0,38.8832,38.8921,38.8655,38.8743,1334405.0
2020-02-04 10:35:00,43.8,43.84,43.8,43.83,1070080.0,38.8743,38.9099,38.8743,38.901,1070080.0
2020-02-04 10:40:00,43.83,43.85,43.81,43.82,995782.0,38.901,38.9187,38.8832,38.8921,995782.0
2020-02-04 10:45:00,43.83,43.83,43.79,43.8,834857.0,38.901,38.901,38.8655,38.8743,834857.0
2020-02-04 10:50:00,43.8,43.82,43.78,43.81,1314012.0,38.8743,38.8921,38.8566,38.8832,1314012.0
2020-02-04 10:55:00,43.8,43.83,43.78,43.8,704643.0,38.8743,38.901,38.8566,38.8743,704643.0
2020-02-04 11:00:00,43.79,43.82,43.78,43.8,393651.0,38.8655,38.8921,38.8566,38.8743,393651.0
2020-02-04 11:05:00,43.79,43.83,43.76,43.79,1345772.0,38.8655,38.901,38.8388,38.8655,1345772.0
2020-02-04 11:10:00,43.79,43.83,43.78,43.81,914642.0,38.8655,38.901,38.8566,38.8832,914642.0
2020-02-04 11:15:00,43.82,43.86,43.81,43.86,502842.0,38.8921,38.9276,38.8832,38.9276,502842.0
2020-02-04 11:20:00,43.86,43.87,43.84,43.86,495660.0,38.9276,38.9365,38.9099,38.9276,495660.0
2020-02-04 11:25:00,43.86,43.91,43.85,43.89,1064654.0,38.9276,38.972,38.9187,38.9542,1064654.0
2020-02-04 11:30:00,43.89,43.92,43.87,43.91,1013574.0,38.9542,38.9809,38.9365,38.972,1013574.0
2020-02-04 11:35:00,43.91,43.92,43.88,43.91,709861.0,38.972,38.9809,38.9454,38.972,709861.0
2020-02-04 11:40:00,43.91,43.92,43.89,43.91,322209.0,38.972,38.9809,38.9542,38.972,322209.0
2020-02-04 11:45:00,43.91,43.93,43.9,43.91,494136.0,38.972,38.9897,38.9631,38.972,494136.0
2020-02-04 11:50:00,43.91,43.91,43.86,43.87,1107668.0,38.972,38.972,38.9276,38.9365,1107668.0
2020-02-04 11:55:00,43.87,43.88,43.85,43.87,431253.0,38.9365,38.9454,38.9187,38.9365,431253.0
2020-02-04 12:00:00,43.87,43.88,43.85,43.87,414290.0,38.9365,38.9454,38.9187,38.9365,414290.0
2020-02-04 12:05:00,43.86,43.87,43.85,43.86,465520.0,38.9276,38.9365,38.9187,38.9276,465520.0
2020-02-04 12:10:00,43.86,43.88,43.85,43.87,380463.0,38.9276,38.9454,38.9187,38.9365,380463.0
2020-02-04 12:15:00,43.87,43.88,43.83,43.85,502590.0,38.9365,38.9454,38.901,38.9187,502590.0
2020-02-04 12:20:00,43.85,43.88,43.84,43.87,510972.0,38.9187,38.9454,38.9099,38.9365,510972.0
2020-02-04 12:25:00,43.87,43.88,43.86,43.88,468300.0,38.9365,38.9454,38.9276,38.9454,468300.0
2020-02-04 12:30:00,43.88,43.88,43.84,43.84,396821.0,38.9454,38.9454,38.9099,38.9099,396821.0
2020-02-04 12:35:00,43.84,43.86,43.83,43.84,374842.0,38.9099,38.9276,38.901,38.9099,374842.0
2020-02-04 12:40:00,43.85,43.86,43.82,43.84,814193.0,38.9187,38.9276,38.8921,38.9099,814193.0
2020-02-04 12:45:00,43.84,43.86,43.82,43.83,295711.0,38.9099,38.9276,38.8921,38.901,295711.0
2020-02-04 12:50:00,43.83,43.85,43.81,43.84,807402.0,38.901,38.9187,38.8832,38.9099,807402.0
2020-02-04 12:55:00,43.84,43.86,43.82,43.84,613787.0,38.9099,38.9276,38.8921,38.9099,613787.0
2020-02-04 13:00:00,43.84,43.85,43.83,43.84,186908.0,38.9099,38.9187,38.901,38.9099,186908.0
2020-02-04 13:05:00,43.84,43.85,43.83,43.83,132909.0,38.9099,38.9187,38.901,38.901,132909.0
2020-02-04 13:10:00,43.83,43.84,43.81,43.83,812208.0,38.901,38.9099,38.8832,38.901,812208.0
2020-02-04 13:15:00,43.83,43.83,43.79,43.8,284716.0,38.901,38.901,38.8655,38.8743,284716.0
2020-02-04 13:20:00,43.8,43.81,43.79,43.8,461838.0,38.8743,38.8832,38.8655,38.8743,461838.0
2020-02-04 13:25:00,43.79,43.81,43.78,43.8,258483.0,38.8655,38.8832,38.8566,38.8743,258483.0
2020-02-04 13:30:00,43.8,43.81,43.8,43.8,185451.0,38.8743,38.8832,38.8743,38.8743,185451.0
2020-02-04 13:35:00,43.81,43.83,43.8,43.81,293751.0,38.8832,38.901,38.8743,38.8832,293751.0
2020-02-04 13:40:00,43.81,43.82,43.81,43.82,175357.0,38.8832,38.8921,38.8832,38.8921,175357.0
2020-02-04 13:45:00,43.81,43.82,43.81,43.82,130351.0,38.8832,38.8921,38.8832,38.8921,130351.0
2020-02-04 13:50:00,43.82,43.82,43.8,43.82,128560.0,38.8921,38.8921,38.8743,38.8921,128560.0
2020-02-04 13:55:00,43.82,43.82,43.81,43.82,238485.0,38.8921,38.8921,38.8832,38.8921,238485.0
2020-02-04 14:00:00,43.82,43.82,43.8,43.81,203484.0,38.8921,38.8921,38.8743,38.8832,203484.0
2020-02-04 14:05:00,43.81,43.82,43.81,43.82,559003.0,38.8832,38.8921,38.8832,38.8921,559003.0
2020-02-04 14:10:00,43.82,43.83,43.81,43.82,257256.0,38.8921,38.901,38.8832,38.8921,257256.0
2020-02-04 14:15:00,43.82,43.83,43.79,43.8,322632.0,38.8921,38.901,38.8655,38.8743,322632.0
2020-02-04 14:20:00,43.8,43.8,43.79,43.79,163879.0,38.8743,38.8743,38.8655,38.8655,163879.0
2020-02-04 14:25:00,43.79,43.8,43.77,43.78,353075.0,38.8655,38.8743,38.8477,38.8566,353075.0
2020-02-04 14:30:00,43.77,43.8,43.77,43.77,271816.0,38.8477,38.8743,38.8477,38.8477,271816.0
2020-02-04 14:35:00,43.78,43.8,43.77,43.8,322623.0,38.8566,38.8743,38.8477,38.8743,322623.0
2020-02-04 14:40:00,43.8,43.82,43.79,43.81,429211.0,38.8743,38.8921,38.8655,38.8832,429211.0
2020-02-04 14:45:00,43.82,43.82,43.8,43.82,134216.0,38.8921,38.8921,38.8743,38.8921,134216.0
2020-02-04 14:50:00,43.82,43.82,43.8,43.8,213121.0,38.8921,38.8921,38.8743,38.8743,213121.0
2020-02-04 14:55:00,43.8,43.81,43.79,43.79,185619.0,38.8743,38.8832,38.8655,38.8655,185619.0
2020-02-04 15:00:00,43.79,43.8,43.76,43.79,251174.0,38.8655,38.8743,38.8388,38.8655,251174.0
2020-02-04 15:05:00,43.79,43.8,43.77,43.78,309395.0,38.8655,38.8743,38.8477,38.8566,309395.0
2020-02-04 15:10:00,43.77,43.8,43.77,43.79,335210.0,38.8477,38.8743,38.8477,38.8655,335210.0
2020-02-04 15:15:00,43.79,43.79,43.76,43.79,697404.0,38.8655,38.8655,38.8388,38.8655,697404.0
2020-02-04 15:20:00,43.79,43.81,43.78,43.79,581127.0,38.8655,38.8832,38.8566,38.8655,581127.0
2020-02-04 15:25:00,43.79,43.8,43.79,43.8,184065.0,38.8655,38.8743,38.8655,38.8743,184065.0
2020-02-04 15:30:00,43.8,43.81,43.78,43.79,481448.0,38.8743,38.8832,38.8566,38.8655,481448.0
2020-02-04 15:35:00,43.78,43.79,43.75,43.76,674209.0,38.8566,38.8655,38.83,38.8388,674209.0
2020-02-04 15:40:00,43.76,43.76,43.72,43.73,1269974.0,38.8388,38.8388,38.8033,38.8122,1269974.0
2020-02-04 15:45:00,43.73,43.74,43.71,43.72,1242314.0,38.8122,38.8211,38.7945,38.8033,1242314.0
2020-02-04 15:50:00,43.72,43.73,43.69,43.71,1977255.0,38.8033,38.8122,38.7767,38.7945,1977255.0
2020-02-04 15:55:00,43.71,43.71,43.68,43.7,4656348.0,38.7945,38.7945,38.7678,38.7856,4656348.0
2020-02-05 09:30:00,44.46,44.47,44.34,44.34,5119660.0,39.4601,39.469,39.3536,39.3536,5119660.0
2020-02-05 09:35:00,44.34,44.35,44.19,44.19,4603126.0,39.3536,39.3625,39.2205,39.2205,4603126.0
2020-02-05 09:40:00,44.18,44.2,44.09,44.12,1700927.0,39.2116,39.2294,39.1317,39.1584,1700927.0
2020-02-05 09:45:00,44.12,44.25,44.12,44.21,2363221.0,39.1584,39.2737,39.1584,39.2382,2363221.0
2020-02-05 09:50:00,44.2,44.22,44.11,44.13,3074156.0,39.2294,39.2471,39.1495,39.1672,3074156.0
2020-02-05 09:55:00,44.13,44.21,44.12,44.18,1558430.0,39.1672,39.2382,39.1584,39.2116,1558430.0
2020-02-05 10:00:00,44.18,44.21,44.15,44.17,2083864.0,39.2116,39.2382,39.185,39.2027,2083864.0
2020-02-05 10:05:00,44.16,44.2,44.07,44.08,853008.0,39.1939,39.2294,39.114,39.1229,853008.0
2020-02-05 10:10:00,44.08,44.1,43.99,44.02,3347288.0,39.1229,39.1406,39.043,39.0696,3347288.0
2020-02-05 10:15:00,44.01,44.03,43.98,43.99,1306264.0,39.0607,39.0785,39.0341,39.043,1306264.0
2020-02-05 10:20:00,43.99,44.07,43.98,44.06,1003679.0,39.043,39.114,39.0341,39.1051,1003679.0
2020-02-05 10:25:00,44.05,44.06,43.92,43.94,702258.0,39.0962,39.1051,38.9809,38.9986,702258.0
2020-02-05 10:30:00,43.93,44.02,43.9,44.0,2543841.0,38.9897,39.0696,38.9631,39.0519,2543841.0
2020-02-05 10:35:00,43.99,44.01,43.91,43.94,2462889.0,39.043,39.0607,38.972,38.9986,2462889.0
2020-02-05 10:40:00,43.94,43.99,43.92,43.98,1767137.0,38.9986,39.043,38.9809,39.0341,1767137.0
2020-02-05 10:45:00,43.98,43.99,43.93,43.98,2008505.0,39.0341,39.043,38.9897,39.0341,2008505.0
2020-02-05 10:50:00,43.98,44.01,43.95,43.97,626364.0,39.0341,39.0607,39.0075,39.0252,626364.0
2020-02-05 10:55:00,43.97,44.03,43.94,44.02,643019.0,39.0252,39.0785,38.9986,39.0696,643019.0
2020-02-05 11:00:00,44.02,44.04,43.96,43.96,1987135.0,39.0696,39.0874,39.0164,39.0164,1987135.0
2020-02-05 11:05:00,43.96,44.01,43.95,44.01,748775.0,39.0164,39.0607,39.0075,39.0607,748775.0
2020-02-05 11:10:00,44.01,44.02,43.99,44.01,620518.0,39.0607,39.0696,39.043,39.0607,620518.0
2020-02-05 11:15:00,44.02,44.03,43.99,44.01,869168.0,39.0696,39.0785,39.043,39.0607,869168.0
2020-02-05 11:20:00,44.01,44.04,43.99,44.04,803481.0,39.0607,39.0874,39.043,39.0874,803481.0
2020-02-05 11:25:00,44.04,44.05,44.0,44.05,489229.0,39.0874,39.0962,39.0519,39.0962,489229.0
2020-02-05 11:30:00,44.04,44.06,44.02,44.02,490908.0,39.0874,39.1051,39.0696,39.0696,490908.0
2020-02-05 11:35:00,44.02,44.04,43.98,43.99,963524.0,39.0696,39.0874,39.0341,39.043,963524.0
2020-02-05 11:40:00,43.99,43.99,43.95,43.99,355881.0,39.043,39.043,39.0075,39.043,355881.0
2020-02-05 11:45:00,43.99,44.02,43.97,44.02,107820.0,39.043,39.0696,39.0252,39.0696,107820.0
2020-02-05 11:50:00,44.02,44.03,43.98,44.0,172921.0,39.0696,39.0785,39.0341,39.0519,172921.0
2020-02-05 11:55:00,43.99,44.04,43.99,44.03,239703.0,39.043,39.0874,39.043,39.0785,239703.0
2020-02-05 12:00:00,44.02,44.03,44.0,44.01,307029.0,39.0696,39.0785,39.0519,39.0607,307029.0
2020-02-05 12:05:00,44.01,44.04,44.01,44.04,295014.0,39.0607,39.0874,39.0607,39.0874,295014.0
2020-02-05 12:10:00,44.03,44.04,44.01,44.02,143314.0,39.0785,39.0874,39.0607,39.0696,143314.0
2020-02-05 12:15:00,44.02,44.05,44.01,44.02,300515.0,39.0696,39.0962,39.0607,39.0696,300515.0
2020-02-05 12:20:00,44.02,44.03,44.0,44.03,280441.0,39.0696,39.0785,39.0519,39.0785,280441.0
2020-02-05 12:25:00,44.02,44.03,43.99,44.0,227170.0,39.0696,39.0785,39.043,39.0519,227170.0
2020-02-05 12:30:00,44.01,44.02,43.99,44.0,350592.0,39.0607,39.0696,39.043,39.0519,350592.0
2020-02-05 12:35:00,44.0,44.02,43.99,44.01,79768.0,39.0519,39.0696,39.043,39.0607,79768.0
2020-02-05 12:40:00,44.01,44.01,43.97,43.98,152625.0,39.0607,39.0607,39.0252,39.0341,152625.0
2020-02-05 12:45:00,43.98,43.98,43.96,43.97,173622.0,39.0341,39.0341,39.0164,39.0252,173622.0
2020-02-05 12:50:00,43.97,43.99,43.94,43.95,262705.0,39.0252,39.043,38.9986,39.0075,262705.0
2020-02-05 12:55:00,43.95,43.95,43.94,43.94,79605.0,39.0075,39.0075,38.9986,38.9986,79605.0
2020-02-05 13:00:00,43.95,43.95,43.92,43.94,333703.0,39.0075,39.0075,38.9809,38.9986,333703.0
2020-02-05 13:05:00,43.93,43.94,43.92,43.93,258606.0,38.9897,38.9986,38.9809,38.9897,258606.0
2020-02-05 13:10:00,43.92,43.93,43.91,43.93,210907.0,38.9809,38.9897,38.972,38.9897,210907.0
2020-02-05 13:15:00,43.93,43.94,43.9,43.93,302094.0,38.9897,38.9986,38.9631,38.9897,302094.0
2020-02-05 13:20:00,43.93,43.94,43.92,43.93,177281.0,38.9897,38.9986,38.9809,38.9897,177281.0
2020-02-05 13:25:00,43.94,43.95,43.91,43.93,339213.0,38.9986,39.0075,38.972,38.9897,339213.0
2020-02-05 13:30:00,43.93,43.94,43.92,43.93,341929.0,38.9897,38.9986,38.9809,38.9897,341929.0
2020-02-05 13:35:00,43.93,43.94,43.92,43.93,358024.0,38.9897,38.9986,38.9809,38.9897,358024.0
2020-02-05 13:40:00,43.93,43.97,43.92,43.97,585350.0,38.9897,39.0252,38.9809,39.0252,585350.0
2020-02-05 13:45:00,43.97,43.98,43.96,43.98,409740.0,39.0252,39.0341,39.0164,39.0341,409740.0
2020-02-05 13:50:00,43.98,43.98,43.96,43.97,89838.0,39.0341,39.0341,39.0164,39.0252,89838.0
2020-02-05 13:55:00,43.96,44.0,43.96,43.98,122148.0,39.0164,39.0519,39.0164,39.0341,122148.0
2020-02-05 14:00:00,43.98,43.98,43.95,43.95,118930.0,39.0341,39.0341,39.0075,39.0075,118930.0
2020-02-05 14:05:00,43.95,43.96,43.9,43.91,580458.0,39.0075,39.0164,38.9631,38.972,580458.0
2020-02-05 14:10:00,43.91,43.92,43.9,43.91,997696.0,38.972,38.9809,38.9631,38.972,997696.0
2020-02-05 14:15:00,43.91,43.94,43.9,43.93,246581.0,38.972,38.9986,38.9631,38.9897,246581.0
2020-02-05 14:20:00,43.93,43.95,43.92,43.94,161739.0,38.9897,39.0075,38.9809,38.9986,161739.0
2020-02-05 14:25:00,43.95,43.96,43.93,43.95,234783.0,39.0075,39.0164,38.9897,39.0075,234783.0
2020-02-05 14:30:00,43.95,43.95,43.93,43.95,125251.0,39.0075,39.0075,38.9897,39.0075,125251.0
2020-02-05 14:35:00,43.95,43.97,43.94,43.96,170977.0,39.0075,39.0252,38.9986,39.0164,170977.0
2020-02-05 14:40:00,43.96,43.97,43.95,43.96,131523.0,39.0164,39.0252,39.0075,39.0164,131523.0
2020-02-05 14:45:00,43.96,43.96,43.94,43.96,197632.0,39.0164,39.0164,38.9986,39.0164,197632.0
2020-02-05 14:50:00,43.95,44.01,43.95,44.0,1179123.0,39.0075,39.0607,39.0075,39.0519,1179123.0
2020-02-05 14:55:00,44.0,44.02,43.99,44.0,238672.0,39.0519,39.0696,39.043,39.0519,238672.0
2020-02-05 15:00:00,44.0,44.03,43.98,44.01,335085.0,39.0519,39.0785,39.0341,39.0607,335085.0
2020-02-05 15:05:00,44.01,44.02,44.0,44.01,474621.0,39.0607,39.0696,39.0519,39.0607,474621.0
2020-02-05 15:10:00,44.0,44.01,43.98,43.99,362262.0,39.0519,39.0607,39.0341,39.043,362262.0
2020-02-05 15:15:00,43.99,44.01,43.98,44.01,309690.0,39.043,39.0607,39.0341,39.0607,309690.0
2020-02-05 15:20:00,44.01,44.02,43.99,44.02,253583.0,39.0607,39.0696,39.043,39.0696,253583.0
2020-02-05 15:25:00,44.01,44.02,43.97,44.0,285626.0,39.0607,39.0696,39.0252,39.0519,285626.0
2020-02-05 15:30:00,43.99,44.0,43.95,43.96,287526.0,39.043,39.0519,39.0075,39.0164,287526.0
2020-02-05 15:35:00,43.96,43.97,43.94,43.96,1069769.0,39.0164,39.0252,38.9986,39.0164,1069769.0
2020-02-05 15:40:00,43.96,43.98,43.95,43.98,1156359.0,39.0164,39.0341,39.0075,39.0341,1156359.0
2020-02-05 15:45:00,43.98,43.99,43.95,43.98,827970.0,39.0341,39.043,39.0075,39.0341,827970.0
2020-02-05 15:50:00,43.98,43.98,43.93,43.95,2309412.0,39.0341,39.0341,38.9897,39.0075,2309412.0
2020-02-05 15:55:00,43.95,43.95,43.92,43.95,3980769.0,39.0075,39.0075,38.9809,39.0075,3980769.0
2020-02-06 09:30:00,44.33,44.35,44.18,44.22,2339641.0,39.3447,39.3625,39.2116,39.2471,2339641.0
2020-02-06 09:35:00,44.21,44.22,44.13,44.15,4371881.0,39.2382,39.2471,39.1672,39.185,4371881.0
2020-02-06 09:40:00,44.15,44.16,44.04,44.11,4058952.0,39.185,39.1939,39.0874,39.1495,4058952.0
2020-02-06 09:45:00,44.11,44.13,44.08,44.13,1133616.0,39.1495,39.1672,39.1229,39.1672,1133616.0
2020-02-06 09:50:00,44.12,44.18,44.1,44.17,581952.0,39.1584,39.2116,39.1406,39.2027,581952.0
2020-02-06 09:55:00,44.16,44.23,44.15,44.21,590074.0,39.1939,39.256,39.185,39.2382,590074.0
2020-02-06 10:00:00,44.21,44.22,44.17,44.2,767353.0,39.2382,39.2471,39.2027,39.2294,767353.0
2020-02-06 10:05:00,44.2,44.22,44.17,44.18,245749.0,39.2294,39.2471,39.2027,39.2116,245749.0
2020-02-06 10:10:00,44.18,44.21,44.15,44.16,481968.0,39.2116,39.2382,39.185,39.1939,481968.0
2020-02-06 10:15:00,44.17,44.17,44.06,44.06,2341795.0,39.2027,39.2027,39.1051,39.1051,2341795.0
2020-02-06 10:20:00,44.06,44.08,44.01,44.05,1139937.0,39.1051,39.1229,39.0607,39.0962,1139937.0
2020-02-06 10:25:00,44.04,44.1,44.04,44.04,858517.0,39.0874,39.1406,39.0874,39.0874,858517.0
2020-02-06 10:30:00,44.04,44.06,44.02,44.04,342897.0,39.0874,39.1051,39.0696,39.0874,342897.0
2020-02-06 10:35:00,44.04,44.08,44.03,44.08,1149018.0,39.0874,39.1229,39.0785,39.1229,1149018.0
2020-02-06 10:40:00,44.08,44.09,44.03,44.04,1112973.0,39.1229,39.1317,39.0785,39.0874,1112973.0
2020-02-06 10:45:00,44.05,44.1,44.03,44.08,895918.0,39.0962,39.1406,39.0785,39.1229,895918.0
2020-02-06 10:50:00,44.08,44.1,44.03,44.04,238817.0,39.1229,39.1406,39.0785,39.0874,238817.0
2020-02-06 10:55:00,44.03,44.11,44.03,44.09,597549.0,39.0785,39.1495,39.0785,39.1317,597549.0
2020-02-06 11:00:00,44.1,44.11,44.07,44.09,555064.0,39.1406,39.1495,39.114,39.1317,555064.0
2020-02-06 11:05:00,44.09,44.11,44.08,44.11,206868.0,39.1317,39.1495,39.1229,39.1495,206868.0
2020-02-06 11:10:00,44.11,44.15,44.1,44.13,413921.0,39.1495,39.185,39.1406,39.1672,413921.0
2020-02-06 11:15:00,44.13,44.13,44.09,44.11,222974.0,39.1672,39.1672,39.1317,39.1495,222974.0
2020-02-06 11:20:00,44.11,44.13,44.1,44.13,235326.0,39.1495,39.1672,39.1406,39.1672,235326.0
2020-02-06 11:25:00,44.12,44.15,44.11,44.14,288977.0,39.1584,39.185,39.1495,39.1761,288977.0
2020-02-06 11:30:00,44.14,44.19,44.12,44.18,2309492.0,39.1761,39.2205,39.1584,39.2116,2309492.0
2020-02-06 11:35:00,44.18,44.19,44.15,44.18,3493333.0,39.2116,39.2205,39.185,39.2116,3493333.0
2020-02-06 11:40:00,44.18,44.19,44.13,44.13,138108.0,39.2116,39.2205,39.1672,39.1672,138108.0
2020-02-06 11:45:00,44.14,44.15,44.13,44.14,204315.0,39.1761,39.185,39.1672,39.1761,204315.0
2020-02-06 11:50:00,44.15,44.15,44.11,44.13,138532.0,39.185,39.185,39.1495,39.1672,138532.0
2020-02-06 11:55:00,44.13,44.16,44.11,44.14,398139.0,39.1672,39.1939,39.1495,39.1761,398139.0
2020-02-06 12:00:00,44.14,44.19,44.13,44.19,332988.0,39.1761,39.2205,39.1672,39.2205,332988.0
2020-02-06 12:05:00,44.19,44.21,44.18,44.21,724884.0,39.2205,39.2382,39.2116,39.2382,724884.0
2020-02-06 12:10:00,44.21,44.21,44.17,44.17,226392.0,39.2382,39.2382,39.2027,39.2027,226392.0
2020-02-06 12:15:00,44.17,44.21,44.17,44.2,113993.0,39.2027,39.2382,39.2027,39.2294,113993.0
2020-02-06 12:20:00,44.2,44.23,44.19,44.23,323914.0,39.2294,39.256,39.2205,39.256,323914.0
2020-02-06 12:25:00,44.23,44.23,44.21,44.23,345987.0,39.256,39.256,39.2382,39.256,345987.0
2020-02-06 12:30:00,44.23,44.23,44.2,44.22,623989.0,39.256,39.256,39.2294,39.2471,623989.0
2020-02-06 12:35:00,44.22,44.22,44.18,44.19,244781.0,39.2471,39.2471,39.2116,39.2205,244781.0
2020-02-06 12:40:00,44.19,44.21,44.18,44.21,111511.0,39.2205,39.2382,39.2116,39.2382,111511.0
2020-02-06 12:45:00,44.21,44.22,44.17,44.21,1021266.0,39.2382,39.2471,39.2027,39.2382,1021266.0
2020-02-06 12:50:00,44.21,44.23,44.2,44.22,315104.0,39.2382,39.256,39.2294,39.2471,315104.0
2020-02-06 12:55:00,44.22,44.23,44.2,44.23,109000.0,39.2471,39.256,39.2294,39.256,109000.0
2020-02-06 13:00:00,44.22,44.23,44.2,44.23,561340.0,39.2471,39.256,39.2294,39.256,561340.0
2020-02-06 13:05:00,44.23,44.23,44.2,44.21,471075.0,39.256,39.256,39.2294,39.2382,471075.0
2020-02-06 13:10:00,44.21,44.21,44.19,44.2,876906.0,39.2382,39.2382,39.2205,39.2294,876906.0
2020-02-06 13:15:00,44.2,44.2,44.18,44.2,404879.0,39.2294,39.2294,39.2116,39.2294,404879.0
2020-02-06 13:20:00,44.2,44.2,44.15,44.16,1013325.0,39.2294,39.2294,39.185,39.1939,1013325.0
2020-02-06 13:25:00,44.16,44.17,44.14,44.15,142296.0,39.1939,39.2027,39.1761,39.185,142296.0
2020-02-06 13:30:00,44.15,44.16,44.12,44.13,565763.0,39.185,39.1939,39.1584,39.1672,565763.0
2020-02-06 13:35:00,44.13,44.14,44.1,44.1,248856.0,39.1672,39.1761,39.1406,39.1406,248856.0
2020-02-06 13:40:00,44.1,44.11,44.09,44.1,283952.0,39.1406,39.1495,39.1317,39.1406,283952.0
2020-02-06 13:45:00,44.1,44.11,44.09,44.11,384742.0,39.1406,39.1495,39.1317,39.1495,384742.0
2020-02-06 13:50:00,44.11,44.13,44.1,44.13,113999.0,39.1495,39.1672,39.1406,39.1672,113999.0
2020-02-06 13:55:00,44.12,44.14,44.12,44.14,54062.0,39.1584,39.1761,39.1584,39.1761,54062.0
2020-02-06 14:00:00,44.13,44.14,44.1,44.12,499700.0,39.1672,39.1761,39.1406,39.1584,499700.0
2020-02-06 14:05:00,44.12,44.13,44.1,44.11,425759.0,39.1584,39.1672,39.1406,39.1495,425759.0
2020-02-06 14:10:00,44.11,44.12,44.1,44.12,199201.0,39.1495,39.1584,39.1406,39.1584,199201.0
2020-02-06 14:15:00,44.12,44.12,44.09,44.09,307362.0,39.1584,39.1584,39.1317,39.1317,307362.0
2020-02-06 14:20:00,44.1,44.11,44.08,44.09,233747.0,39.1406,39.1495,39.1229,39.1317,233747.0
2020-02-06 14:25:00,44.1,44.1,44.08,44.09,1076151.0,39.1406,39.1406,39.1229,39.1317,1076151.0
2020-02-06 14:30:00,44.09,44.11,44.09,44.1,860276.0,39.1317,39.1495,39.1317,39.1406,860276.0
2020-02-06 14:35:00,44.1,44.11,44.06,44.08,2703589.0,39.1406,39.1495,39.1051,39.1229,2703589.0
2020-02-06 14:40:00,44.08,44.09,44.06,44.07,2047679.0,39.1229,39.1317,39.1051,39.114,2047679.0
2020-02-06 14:45:00,44.07,44.07,44.03,44.04,2227305.0,39.114,39.114,39.0785,39.0874,2227305.0
2020-02-06 14:50:00,44.04,44.05,44.03,44.03,292708.0,39.0874,39.0962,39.0785,39.0785,292708.0
2020-02-06 14:55:00,44.03,44.04,43.99,43.99,627896.0,39.0785,39.0874,39.043,39.043,627896.0
2020-02-06 15:00:00,44.0,44.02,43.99,44.01,494334.0,39.0519,39.0696,39.043,39.0607,494334.0
2020-02-06 15:05:00,44.01,44.04,44.01,44.04,193818.0,39.0607,39.0874,39.0607,39.0874,193818.0
2020-02-06 15:10:00,44.04,44.04,44.01,44.02,186579.0,39.0874,39.0874,39.0607,39.0696,186579.0
2020-02-06 15:15:00,44.02,44.05,44.01,44.02,587941.0,39.0696,39.0962,39.0607,39.0696,587941.0
2020-02-06 15:20:00,44.02,44.03,44.0,44.01,605060.0,39.0696,39.0785,39.0519,39.0607,605060.0
2020-02-06 15:25:00,44.01,44.01,43.99,44.0,624320.0,39.0607,39.0607,39.043,39.0519,624320.0
2020-02-06 15:30:00,44.0,44.03,43.96,44.02,5454999.0,39.0519,39.0785,39.0164,39.0696,5454999.0
2020-02-06 15:35:00,44.02,44.02,43.99,44.0,226408.0,39.0696,39.0696,39.043,39.0519,226408.0
2020-02-06 15:40:00,44.0,44.01,43.98,43.98,268008.0,39.0519,39.0607,39.0341,39.0341,268008.0
2020-02-06 15:45:00,43.99,44.0,43.96,43.98,567764.0,39.043,39.0519,39.0164,39.0341,567764.0
2020-02-06 15:50:00,43.98,43.99,43.96,43.98,1128662.0,39.0341,39.043,39.0164,39.0341,1128662.0
2020-02-06 15:55:00,43.98,44.0,43.96,43.98,4159499.0,39.0341,39.0519,39.0164,39.0341,4159499.0
2020-02-07 09:30:00,43.53,43.55,43.35,43.36,3260866.0,38.6347,38.6525,38.475,38.4838,3260866.0
2020-02-07 09:35:00,43.36,43.46,43.34,43.41,2678745.0,38.4838,38.5726,38.4661,38.5282,2678745.0
2020-02-07 09:40:00,43.4,43.44,43.37,43.4,1140404.0,38.5193,38.5548,38.4927,38.5193,1140404.0
2020-02-07 09:45:00,43.39,43.41,43.33,43.38,1132916.0,38.5105,38.5282,38.4572,38.5016,1132916.0
2020-02-07 09:50:00,43.38,43.45,43.37,43.44,941692.0,38.5016,38.5637,38.4927,38.5548,941692.0
2020-02-07 09:55:00,43.44,43.46,43.4,43.42,883634.0,38.5548,38.5726,38.5193,38.5371,883634.0
2020-02-07 10:00:00,43.42,43.42,43.33,43.35,557655.0,38.5371,38.5371,38.4572,38.475,557655.0
2020-02-07 10:05:00,43.34,43.4,43.33,43.36,697146.0,38.4661,38.5193,38.4572,38.4838,697146.0
2020-02-07 10:10:00,43.35,43.41,43.35,43.39,361129.0,38.475,38.5282,38.475,38.5105,361129.0
2020-02-07 10:15:00,43.39,43.41,43.36,43.39,382267.0,38.5105,38.5282,38.4838,38.5105,382267.0
2020-02-07 10:20:00,43.39,43.43,43.39,43.42,532873.0,38.5105,38.546,38.5105,38.5371,532873.0
2020-02-07 10:25:00,43.42,43.44,43.39,43.44,221071.0,38.5371,38.5548,38.5105,38.5548,221071.0
2020-02-07 10:30:00,43.43,43.46,43.43,43.43,663063.0,38.546,38.5726,38.546,38.546,663063.0
2020-02-07 10:35:00,43.44,43.47,43.43,43.45,290539.0,38.5548,38.5815,38.546,38.5637,290539.0
2020-02-07 10:40:00,43.45,43.51,43.44,43.51,722464.0,38.5637,38.617,38.5548,38.617,722464.0
2020-02-07 10:45:00,43.51,43.52,43.46,43.51,208497.0,38.617,38.6258,38.5726,38.617,208497.0
2020-02-07 10:50:00,43.51,43.51,43.48,43.5,323205.0,38.617,38.617,38.5903,38.6081,323205.0
2020-02-07 10:55:00,43.5,43.54,43.49,43.5,328304.0,38.6081,38.6436,38.5992,38.6081,328304.0
2020-02-07 11:00:00,43.49,43.5,43.45,43.49,1434174.0,38.5992,38.6081,38.5637,38.5992,1434174.0
2020-02-07 11:05:00,43.48,43.52,43.47,43.48,435618.0,38.5903,38.6258,38.5815,38.5903,435618.0
2020-02-07 11:10:00,43.48,43.5,43.45,43.49,449390.0,38.5903,38.6081,38.5637,38.5992,449390.0
2020-02-07 11:15:00,43.49,43.5,43.46,43.47,590776.0,38.5992,38.6081,38.5726,38.5815,590776.0
2020-02-07 11:20:00,43.47,43.53,43.46,43.52,302515.0,38.5815,38.6347,38.5726,38.6258,302515.0
2020-02-07 11:25:00,43.52,43.53,43.49,43.5,390419.0,38.6258,38.6347,38.5992,38.6081,390419.0
2020-02-07 11:30:00,43.5,43.55,43.48,43.49,1383339.0,38.6081,38.6525,38.5903,38.5992,1383339.0
2020-02-07 11:35:00,43.49,43.5,43.47,43.48,301826.0,38.5992,38.6081,38.5815,38.5903,301826.0
2020-02-07 11:40:00,43.48,43.49,43.47,43.47,369669.0,38.5903,38.5992,38.5815,38.5815,369669.0
2020-02-07 11:45:00,43.47,43.47,43.44,43.45,424696.0,38.5815,38.5815,38.5548,38.5637,424696.0
2020-02-07 11:50:00,43.45,43.47,43.44,43.46,285698.0,38.5637,38.5815,38.5548,38.5726,285698.0
2020-02-07 11:55:00,43.47,43.48,43.45,43.47,173044.0,38.5815,38.5903,38.5637,38.5815,173044.0
2020-02-07 12:00:00,43.47,43.48,43.44,43.46,157942.0,38.5815,38.5903,38.5548,38.5726,157942.0
2020-02-07 12:05:00,43.46,43.48,43.44,43.45,966094.0,38.5726,38.5903,38.5548,38.5637,966094.0
2020-02-07 12:10:00,43.45,43.46,43.43,43.46,154392.0,38.5637,38.5726,38.546,38.5726,154392.0
2020-02-07 12:15:00,43.46,43.46,43.44,43.44,323845.0,38.5726,38.5726,38.5548,38.5548,323845.0
2020-02-07 12:20:00,43.44,43.47,43.43,43.45,375334.0,38.5548,38.5815,38.546,38.5637,375334.0
2020-02-07 12:25:00,43.45,43.46,43.44,43.45,115550.0,38.5637,38.5726,38.5548,38.5637,115550.0
2020-02-07 12:30:00,43.45,43.45,43.41,43.41,407268.0,38.5637,38.5637,38.5282,38.5282,407268.0
2020-02-07 12:35:00,43.41,43.43,43.41,43.42,168202.0,38.5282,38.546,38.5282,38.5371,168202.0
2020-02-07 12:40:00,43.42,43.43,43.4,43.41,138031.0,38.5371,38.546,38.5193,38.5282,138031.0
2020-02-07 12:45:00,43.41,43.42,43.4,43.41,171371.0,38.5282,38.5371,38.5193,38.5282,171371.0
2020-02-07 12:50:00,43.41,43.41,43.39,43.4,142655.0,38.5282,38.5282,38.5105,38.5193,142655.0
2020-02-07 12:55:00,43.4,43.43,43.39,43.42,172855.0,38.5193,38.546,38.5105,38.5371,172855.0
2020-02-07 13:00:00,43.41,43.42,43.4,43.41,115161.0,38.5282,38.5371,38.5193,38.5282,115161.0
2020-02-07 13:05:00,43.41,43.41,43.39,43.4,133672.0,38.5282,38.5282,38.5105,38.5193,133672.0
2020-02-07 13:10:00,43.39,43.4,43.38,43.38,462434.0,38.5105,38.5193,38.5016,38.5016,462434.0
2020-02-07 13:15:00,43.38,43.4,43.38,43.38,324767.0,38.5016,38.5193,38.5016,38.5016,324767.0
2020-02-07 13:20:00,43.39,43.39,43.37,43.38,162720.0,38.5105,38.5105,38.4927,38.5016,162720.0
2020-02-07 13:25:00,43.38,43.4,43.38,43.4,169367.0,38.5016,38.5193,38.5016,38.5193,169367.0
2020-02-07 13:30:00,43.4,43.41,43.33,43.34,961506.0,38.5193,38.5282,38.4572,38.4661,961506.0
2020-02-07 13:35:00,43.34,43.44,43.33,43.35,1080237.0,38.4661,38.5548,38.4572,38.475,1080237.0
2020-02-07 13:40:00,43.34,43.37,43.33,43.34,625255.0,38.4661,38.4927,38.4572,38.4661,625255.0
2020-02-07 13:45:00,43.34,43.34,43.31,43.32,411784.0,38.4661,38.4661,38.4395,38.4483,411784.0
2020-02-07 13:50:00,43.32,43.35,43.31,43.35,387987.0,38.4483,38.475,38.4395,38.475,387987.0
2020-02-07 13:55:00,43.34,43.36,43.3,43.32,596394.0,38.4661,38.4838,38.4306,38.4483,596394.0
2020-02-07 14:00:00,43.32,43.33,43.29,43.29,541260.0,38.4483,38.4572,38.4217,38.4217,541260.0
2020-02-07 14:05:00,43.29,43.32,43.28,43.3,331115.0,38.4217,38.4483,38.4128,38.4306,331115.0
2020-02-07 14:10:00,43.29,43.3,43.25,43.27,461454.0,38.4217,38.4306,38.3862,38.404,461454.0
2020-02-07 14:15:00,43.26,43.29,43.26,43.28,396524.0,38.3951,38.4217,38.3951,38.4128,396524.0
2020-02-07 14:20:00,43.28,43.29,43.25,43.26,479193.0,38.4128,38.4217,38.3862,38.3951,479193.0
2020-02-07 14:25:00,43.26,43.3,43.25,43.29,127679.0,38.3951,38.4306,38.3862,38.4217,127679.0
2020-02-07 14:30:00,43.29,43.32,43.29,43.3,736643.0,38.4217,38.4483,38.4217,38.4306,736643.0
2020-02-07 14:35:00,43.3,43.32,43.29,43.3,330676.0,38.4306,38.4483,38.4217,38.4306,330676.0
2020-02-07 14:40:00,43.3,43.34,43.28,43.33,396616.0,38.4306,38.4661,38.4128,38.4572,396616.0
2020-02-07 14:45:00,43.33,43.33,43.29,43.29,267658.0,38.4572,38.4572,38.4217,38.4217,267658.0
2020-02-07 14:50:00,43.3,43.31,43.27,43.31,155013.0,38.4306,38.4395,38.404,38.4395,155013.0
2020-02-07 14:55:00,43.31,43.32,43.29,43.3,166690.0,38.4395,38.4483,38.4217,38.4306,166690.0
2020-02-07 15:00:00,43.31,43.34,43.3,43.3,272148.0,38.4395,38.4661,38.4306,38.4306,272148.0
2020-02-07 15:05:00,43.3,43.31,43.29,43.3,172499.0,38.4306,38.4395,38.4217,38.4306,172499.0
2020-02-07 15:10:00,43.3,43.31,43.27,43.3,546940.0,38.4306,38.4395,38.404,38.4306,546940.0
2020-02-07 15:15:00,43.3,43.32,43.29,43.31,369273.0,38.4306,38.4483,38.4217,38.4395,369273.0
2020-02-07 15:20:00,43.3,43.3,43.27,43.3,462029.0,38.4306,38.4306,38.404,38.4306,462029.0
2020-02-07 15:25:00,43.3,43.32,43.28,43.32,212883.0,38.4306,38.4483,38.4128,38.4483,212883.0
2020-02-07 15:30:00,43.32,43.35,43.31,43.35,413520.0,38.4483,38.475,38.4395,38.475,413520.0
2020-02-07 15:35:00,43.34,43.35,43.32,43.33,486786.0,38.4661,38.475,38.4483,38.4572,486786.0
2020-02-07 15:40:00,43.33,43.35,43.32,43.34,660959.0,38.4572,38.475,38.4483,38.4661,660959.0
2020-02-07 15:45:00,43.34,43.37,43.34,43.34,926967.0,38.4661,38.4927,38.4661,38.4661,926967.0
2020-02-07 15:50:00,43.34,43.36,43.29,43.31,2088936.0,38.4661,38.4838,38.4217,38.4395,2088936.0
2020-02-07 15:55:00,43.3,43.35,43.3,43.35,3137595.0,38.4306,38.475,38.4306,38.475,3137595.0
2020-02-10 09:30:00,43.38,43.5,43.38,43.5,1927470.0,38.5016,38.6081,38.5016,38.6081,1927470.0
2020-02-10 09:35:00,43.5,43.54,43.47,43.5,668980.0,38.6081,38.6436,38.5815,38.6081,668980.0
2020-02-10 09:40:00,43.5,43.53,43.48,43.52,533932.0,38.6081,38.6347,38.5903,38.6258,533932.0
2020-02-10 09:45:00,43.53,43.53,43.43,43.44,498398.0,38.6347,38.6347,38.546,38.5548,498398.0
2020-02-10 09:50:00,43.44,43.46,43.4,43.46,412648.0,38.5548,38.5726,38.5193,38.5726,412648.0
2020-02-10 09:55:00,43.46,43.48,43.44,43.47,559865.0,38.5726,38.5903,38.5548,38.5815,559865.0
2020-02-10 10:00:00,43.47,43.49,43.46,43.47,389236.0,38.5815,38.5992,38.5726,38.5815,389236.0
2020-02-10 10:05:00,43.47,43.51,43.46,43.5,393669.0,38.5815,38.617,38.5726,38.6081,393669.0
2020-02-10 10:10:00,43.5,43.5,43.46,43.47,169195.0,38.6081,38.6081,38.5726,38.5815,169195.0
2020-02-10 10:15:00,43.47,43.55,43.47,43.54,395010.0,38.5815,38.6525,38.5815,38.6436,395010.0
2020-02-10 10:20:00,43.54,43.56,43.52,43.54,412894.0,38.6436,38.6613,38.6258,38.6436,412894.0
2020-02-10 10:25:00,43.54,43.55,43.51,43.54,155122.0,38.6436,38.6525,38.617,38.6436,155122.0
2020-02-10 10:30:00,43.54,43.55,43.51,43.54,226305.0,38.6436,38.6525,38.617,38.6436,226305.0
2020-02-10 10:35:00,43.54,43.56,43.52,43.55,312522.0,38.6436,38.6613,38.6258,38.6525,312522.0
2020-02-10 10:40:00,43.55,43.56,43.52,43.52,430771.0,38.6525,38.6613,38.6258,38.6258,430771.0
2020-02-10 10:45:00,43.52,43.54,43.51,43.54,126486.0,38.6258,38.6436,38.617,38.6436,126486.0
2020-02-10 10:50:00,43.54,43.54,43.51,43.52,561443.0,38.6436,38.6436,38.617,38.6258,561443.0
2020-02-10 10:55:00,43.52,43.53,43.5,43.51,112385.0,38.6258,38.6347,38.6081,38.617,112385.0
2020-02-10 11:00:00,43.52,43.54,43.51,43.53,197337.0,38.6258,38.6436,38.617,38.6347,197337.0
2020-02-10 11:05:00,43.53,43.54,43.51,43.51,350754.0,38.6347,38.6436,38.617,38.617,350754.0
2020-02-10 11:10:00,43.51,43.52,43.49,43.5,420459.0,38.617,38.6258,38.5992,38.6081,420459.0
2020-02-10 11:15:00,43.5,43.52,43.48,43.48,474891.0,38.6081,38.6258,38.5903,38.5903,474891.0
2020-02-10 11:20:00,43.49,43.51,43.48,43.5,324491.0,38.5992,38.617,38.5903,38.6081,324491.0
2020-02-10 11:25:00,43.51,43.53,43.5,43.53,159580.0,38.617,38.6347,38.6081,38.6347,159580.0
2020-02-10 11:30:00,43.52,43.55,43.52,43.53,262102.0,38.6258,38.6525,38.6258,38.6347,262102.0
2020-02-10 11:35:00,43.53,43.57,43.52,43.57,387361.0,38.6347,38.6702,38.6258,38.6702,387361.0
2020-02-10 11:40:00,43.57,43.58,43.55,43.57,277208.0,38.6702,38.6791,38.6525,38.6702,277208.0
2020-02-10 11:45:00,43.57,43.61,43.57,43.59,127907.0,38.6702,38.7057,38.6702,38.688,127907.0
2020-02-10 11:50:00,43.59,43.6,43.55,43.55,703883.0,38.688,38.6968,38.6525,38.6525,703883.0
2020-02-10 11:55:00,43.55,43.56,43.54,43.55,129428.0,38.6525,38.6613,38.6436,38.6525,129428.0
2020-02-10 12:00:00,43.55,43.56,43.51,43.52,93522.0,38.6525,38.6613,38.617,38.6258,93522.0
2020-02-10 12:05:00,43.52,43.53,43.5,43.52,331739.0,38.6258,38.6347,38.6081,38.6258,331739.0
2020-02-10 12:10:00,43.52,43.54,43.52,43.54,198250.0,38.6258,38.6436,38.6258,38.6436,198250.0
2020-02-10 12:15:00,43.54,43.54,43.5,43.51,253036.0,38.6436,38.6436,38.6081,38.617,253036.0
2020-02-10 12:20:00,43.52,43.52,43.49,43.5,88780.0,38.6258,38.6258,38.5992,38.6081,88780.0
2020-02-10 12:25:00,43.51,43.52,43.49,43.51,284820.0,38.617,38.6258,38.5992,38.617,284820.0
2020-02-10 12:30:00,43.51,43.52,43.49,43.49,158638.0,38.617,38.6258,38.5992,38.5992,158638.0
2020-02-10 12:35:00,43.48,43.49,43.46,43.49,1730302.0,38.5903,38.5992,38.5726,38.5992,1730302.0
2020-02-10 12:40:00,43.49,43.5,43.49,43.5,85867.0,38.5992,38.6081,38.5992,38.6081,85867.0
2020-02-10 12:45:00,43.5,43.51,43.47,43.48,814556.0,38.6081,38.617,38.5815,38.5903,814556.0
2020-02-10 12:50:00,43.48,43.49,43.46,43.48,245903.0,38.5903,38.5992,38.5726,38.5903,245903.0
2020-02-10 12:55:00,43.48,43.5,43.47,43.47,161478.0,38.5903,38.6081,38.5815,38.5815,161478.0
2020-02-10 13:00:00,43.48,43.49,43.47,43.49,91556.0,38.5903,38.5992,38.5815,38.5992,91556.0
2020-02-10 13:05:00,43.48,43.49,43.46,43.48,1038041.0,38.5903,38.5992,38.5726,38.5903,1038041.0
2020-02-10 13:10:00,43.48,43.5,43.48,43.49,320091.0,38.5903,38.6081,38.5903,38.5992,320091.0
2020-02-10 13:15:00,43.5,43.5,43.48,43.48,172235.0,38.6081,38.6081,38.5903,38.5903,172235.0
2020-02-10 13:20:00,43.48,43.5,43.48,43.48,190472.0,38.5903,38.6081,38.5903,38.5903,190472.0
2020-02-10 13:25:00,43.48,43.49,43.47,43.48,109343.0,38.5903,38.5992,38.5815,38.5903,109343.0
2020-02-10 13:30:00,43.48,43.49,43.48,43.48,132053.0,38.5903,38.5992,38.5903,38.5903,132053.0
2020-02-10 13:35:00,43.49,43.49,43.48,43.48,252977.0,38.5992,38.5992,38.5903,38.5903,252977.0
2020-02-10 13:40:00,43.48,43.49,43.48,43.48,82966.0,38.5903,38.5992,38.5903,38.5903,82966.0
2020-02-10 13:45:00,43.49,43.5,43.47,43.5,173995.0,38.5992,38.6081,38.5815,38.6081,173995.0
2020-02-10 13:50:00,43.49,43.5,43.48,43.48,103963.0,38.5992,38.6081,38.5903,38.5903,103963.0
2020-02-10 13:55:00,43.49,43.49,43.47,43.48,138353.0,38.5992,38.5992,38.5815,38.5903,138353.0
2020-02-10 14:00:00,43.47,43.48,43.45,43.46,136319.0,38.5815,38.5903,38.5637,38.5726,136319.0
2020-02-10 14:05:00,43.46,43.48,43.45,43.47,207199.0,38.5726,38.5903,38.5637,38.5815,207199.0
2020-02-10 14:10:00,43.47,43.49,43.47,43.48,216514.0,38.5815,38.5992,38.5815,38.5903,216514.0
2020-02-10 14:15:00,43.48,43.51,43.47,43.5,170514.0,38.5903,38.617,38.5815,38.6081,170514.0
2020-02-10 14:20:00,43.51,43.51,43.5,43.51,41058.0,38.617,38.617,38.6081,38.617,41058.0
2020-02-10 14:25:00,43.51,43.52,43.5,43.51,109237.0,38.617,38.6258,38.6081,38.617,109237.0
2020-02-10 14:30:00,43.52,43.53,43.51,43.53,84434.0,38.6258,38.6347,38.617,38.6347,84434.0
2020-02-10 14:35:00,43.53,43.53,43.5,43.52,113067.0,38.6347,38.6347,38.6081,38.6258,113067.0
2020-02-10 14:40:00,43.51,43.52,43.51,43.52,46423.0,38.617,38.6258,38.617,38.6258,46423.0
2020-02-10 14:45:00,43.52,43.54,43.51,43.53,366657.0,38.6258,38.6436,38.617,38.6347,366657.0
2020-02-10 14:50:00,43.52,43.54,43.52,43.54,160201.0,38.6258,38.6436,38.6258,38.6436,160201.0
2020-02-10 14:55:00,43.54,43.57,43.53,43.56,239633.0,38.6436,38.6702,38.6347,38.6613,239633.0
2020-02-10 15:00:00,43.56,43.57,43.55,43.56,240582.0,38.6613,38.6702,38.6525,38.6613,240582.0
2020-02-10 15:05:00,43.57,43.6,43.55,43.57,1505866.0,38.6702,38.6968,38.6525,38.6702,1505866.0
2020-02-10 15:10:00,43.58,43.6,43.57,43.59,670118.0,38.6791,38.6968,38.6702,38.688,670118.0
2020-02-10 15:15:00,43.59,43.59,43.57,43.58,499867.0,38.688,38.688,38.6702,38.6791,499867.0
2020-02-10 15:20:00,43.58,43.6,43.57,43.59,156069.0,38.6791,38.6968,38.6702,38.688,156069.0
2020-02-10 15:25:00,43.59,43.6,43.58,43.6,129911.0,38.688,38.6968,38.6791,38.6968,129911.0
2020-02-10 15:30:00,43.6,43.6,43.57,43.59,191451.0,38.6968,38.6968,38.6702,38.688,191451.0
2020-02-10 15:35:00,43.6,43.61,43.59,43.61,958118.0,38.6968,38.7057,38.688,38.7057,958118.0
2020-02-10 15:40:00,43.61,43.61,43.6,43.61,245707.0,38.7057,38.7057,38.6968,38.7057,245707.0
2020-02-10 15:45:00,43.61,43.62,43.58,43.6,727667.0,38.7057,38.7146,38.6791,38.6968,727667.0
2020-02-10 15:50:00,43.6,43.62,43.59,43.62,1233114.0,38.6968,38.7146,38.688,38.7146,1233114.0
2020-02-10 15:55:00,43.62,43.63,43.6,43.62,2657554.0,38.7146,38.7235,38.6968,38.7146,2657554.0
2020-02-11 09:30:00,44.15,44.23,44.12,44.14,8903669.0,39.185,39.256,39.1584,39.1761,8903669.0
2020-02-11 09:35:00,44.14,44.16,44.09,44.14,2311271.0,39.1761,39.1939,39.1317,39.1761,2311271.0
2020-02-11 09:40:00,44.13,44.19,44.11,44.19,1306920.0,39.1672,39.2205,39.1495,39.2205,1306920.0
2020-02-11 09:45:00,44.19,44.21,44.17,44.21,793249.0,39.2205,39.2382,39.2027,39.2382,793249.0
2020-02-11 09:50:00,44.21,44.24,44.2,44.23,1019819.0,39.2382,39.2649,39.2294,39.256,1019819.0
2020-02-11 09:55:00,44.23,44.27,44.22,44.26,1194072.0,39.256,39.2915,39.2471,39.2826,1194072.0
2020-02-11 10:00:00,44.25,44.38,44.25,44.37,5033690.0,39.2737,39.3891,39.2737,39.3802,5033690.0
2020-02-11 10:05:00,44.37,44.41,44.37,44.41,1214233.0,39.3802,39.4158,39.3802,39.4158,1214233.0
2020-02-11 10:10:00,44.41,44.41,44.37,44.39,611233.0,39.4158,39.4158,39.3802,39.398,611233.0
2020-02-11 10:15:00,44.39,44.4,44.34,44.34,721504.0,39.398,39.4069,39.3536,39.3536,721504.0
2020-02-11 10:20:00,44.34,44.36,44.33,44.34,605870.0,39.3536,39.3714,39.3447,39.3536,605870.0
2020-02-11 10:25:00,44.33,44.35,44.33,44.35,220556.0,39.3447,39.3625,39.3447,39.3625,220556.0
2020-02-11 10:30:00,44.35,44.38,44.34,44.38,1006116.0,39.3625,39.3891,39.3536,39.3891,1006116.0
2020-02-11 10:35:00,44.38,44.38,44.34,44.34,534099.0,39.3891,39.3891,39.3536,39.3536,534099.0
2020-02-11 10:40:00,44.35,44.38,44.35,44.36,605784.0,39.3625,39.3891,39.3625,39.3714,605784.0
2020-02-11 10:45:00,44.36,44.36,44.31,44.34,510936.0,39.3714,39.3714,39.327,39.3536,510936.0
2020-02-11 10:50:00,44.34,44.36,44.33,44.34,621247.0,39.3536,39.3714,39.3447,39.3536,621247.0
2020-02-11 10:55:00,44.34,44.35,44.33,44.34,1193199.0,39.3536,39.3625,39.3447,39.3536,1193199.0
2020-02-11 11:00:00,44.34,44.34,44.32,44.32,307516.0,39.3536,39.3536,39.3359,39.3359,307516.0
2020-02-11 11:05:00,44.33,44.34,44.32,44.33,259936.0,39.3447,39.3536,39.3359,39.3447,259936.0
2020-02-11 11:10:00,44.33,44.34,44.31,44.33,382179.0,39.3447,39.3536,39.327,39.3447,382179.0
2020-02-11 11:15:00,44.33,44.33,44.29,44.33,576774.0,39.3447,39.3447,39.3092,39.3447,576774.0
2020-02-11 11:20:00,44.33,44.33,44.27,44.28,323573.0,39.3447,39.3447,39.2915,39.3004,323573.0
2020-02-11 11:25:00,44.29,44.31,44.26,44.3,323691.0,39.3092,39.327,39.2826,39.3181,323691.0
2020-02-11 11:30:00,44.3,44.31,44.23,44.25,519768.0,39.3181,39.327,39.256,39.2737,519768.0
2020-02-11 11:35:00,44.24,44.27,44.2,44.22,230697.0,39.2649,39.2915,39.2294,39.2471,230697.0
2020-02-11 11:40:00,44.22,44.25,44.18,44.23,388348.0,39.2471,39.2737,39.2116,39.256,388348.0
2020-02-11 11:45:00,44.23,44.26,44.22,44.26,202276.0,39.256,39.2826,39.2471,39.2826,202276.0
2020-02-11 11:50:00,44.26,44.26,44.23,44.25,419421.0,39.2826,39.2826,39.256,39.2737,419421.0
2020-02-11 11:55:00,44.25,44.26,44.21,44.22,198542.0,39.2737,39.2826,39.2382,39.2471,198542.0
2020-02-11 12:00:00,44.23,44.26,44.2,44.25,257568.0,39.256,39.2826,39.2294,39.2737,257568.0
2020-02-11 12:05:00,44.25,44.27,44.23,44.25,179729.0,39.2737,39.2915,39.256,39.2737,179729.0
2020-02-11 12:10:00,44.25,44.27,44.24,44.26,247742.0,39.2737,39.2915,39.2649,39.2826,247742.0
2020-02-11 12:15:00,44.26,44.29,44.25,44.29,223392.0,39.2826,39.3092,39.2737,39.3092,223392.0
2020-02-11 12:20:00,44.29,44.29,44.27,44.28,191915.0,39.3092,39.3092,39.2915,39.3004,191915.0
2020-02-11 12:25:00,44.27,44.3,44.27,44.29,225506.0,39.2915,39.3181,39.2915,39.3092,225506.0
2020-02-11 12:30:00,44.29,44.31,44.27,44.3,190692.0,39.3092,39.327,39.2915,39.3181,190692.0
2020-02-11 12:35:00,44.3,44.31,44.28,44.3,139871.0,39.3181,39.327,39.3004,39.3181,139871.0
2020-02-11 12:40:00,44.3,44.32,44.29,44.3,141925.0,39.3181,39.3359,39.3092,39.3181,141925.0
2020-02-11 12:45:00,44.3,44.3,44.28,44.3,165848.0,39.3181,39.3181,39.3004,39.3181,165848.0
2020-02-11 12:50:00,44.3,44.31,44.28,44.3,321512.0,39.3181,39.327,39.3004,39.3181,321512.0
2020-02-11 12:55:00,44.31,44.32,44.3,44.32,292145.0,39.327,39.3359,39.3181,39.3359,292145.0
2020-02-11 13:00:00,44.32,44.33,44.31,44.33,72283.0,39.3359,39.3447,39.327,39.3447,72283.0
2020-02-11 13:05:00,44.33,44.33,44.31,44.32,110075.0,39.3447,39.3447,39.327,39.3359,110075.0
2020-02-11 13:10:00,44.32,44.33,44.3,44.32,80948.0,39.3359,39.3447,39.3181,39.3359,80948.0
2020-02-11 13:15:00,44.32,44.33,44.3,44.31,410012.0,39.3359,39.3447,39.3181,39.327,410012.0
2020-02-11 13:20:00,44.31,44.32,44.29,44.31,125282.0,39.327,39.3359,39.3092,39.327,125282.0
2020-02-11 13:25:00,44.32,44.33,44.3,44.31,109915.0,39.3359,39.3447,39.3181,39.327,109915.0
2020-02-11 13:30:00,44.31,44.32,44.3,44.3,74564.0,39.327,39.3359,39.3181,39.3181,74564.0
2020-02-11 13:35:00,44.3,44.32,44.3,44.3,72475.0,39.3181,39.3359,39.3181,39.3181,72475.0
2020-02-11 13:40:00,44.3,44.31,44.3,44.31,69978.0,39.3181,39.327,39.3181,39.327,69978.0
2020-02-11 13:45:00,44.3,44.31,44.3,44.3,76997.0,39.3181,39.327,39.3181,39.3181,76997.0
2020-02-11 13:50:00,44.3,44.31,44.25,44.26,499319.0,39.3181,39.327,39.2737,39.2826,499319.0
2020-02-11 13:55:00,44.26,44.29,44.25,44.28,190082.0,39.2826,39.3092,39.2737,39.3004,190082.0
2020-02-11 14:00:00,44.28,44.29,44.21,44.23,462135.0,39.3004,39.3092,39.2382,39.256,462135.0
2020-02-11 14:05:00,44.23,44.24,44.19,44.21,650958.0,39.256,39.2649,39.2205,39.2382,650958.0
2020-02-11 14:10:00,44.21,44.23,44.19,44.22,311636.0,39.2382,39.256,39.2205,39.2471,311636.0
2020-02-11 14:15:00,44.22,44.24,44.21,44.22,327263.0,39.2471,39.2649,39.2382,39.2471,327263.0
2020-02-11 14:20:00,44.22,44.23,44.13,44.16,2859634.0,39.2471,39.256,39.1672,39.1939,2859634.0
2020-02-11 14:25:00,44.15,44.18,44.14,44.18,960051.0,39.185,39.2116,39.1761,39.2116,960051.0
2020-02-11 14:30:00,44.18,44.19,44.15,44.18,342579.0,39.2116,39.2205,39.185,39.2116,342579.0
2020-02-11 14:35:00,44.18,44.21,44.17,44.2,284253.0,39.2116,39.2382,39.2027,39.2294,284253.0
2020-02-11 14:40:00,44.19,44.22,44.17,44.21,128224.0,39.2205,39.2471,39.2027,39.2382,128224.0
2020-02-11 14:45:00,44.21,44.22,44.19,44.22,69523.0,39.2382,39.2471,39.2205,39.2471,69523.0
2020-02-11 14:50:00,44.22,44.23,44.2,44.2,140297.0,39.2471,39.256,39.2294,39.2294,140297.0
2020-02-11 14:55:00,44.2,44.21,44.17,44.18,164129.0,39.2294,39.2382,39.2027,39.2116,164129.0
2020-02-11 15:00:00,44.18,44.2,44.15,44.15,199196.0,39.2116,39.2294,39.185,39.185,199196.0
2020-02-11 15:05:00,44.16,44.18,44.13,44.14,149460.0,39.1939,39.2116,39.1672,39.1761,149460.0
2020-02-11 15:10:00,44.14,44.14,44.11,44.12,437600.0,39.1761,39.1761,39.1495,39.1584,437600.0
2020-02-11 15:15:00,44.11,44.13,44.08,44.1,749957.0,39.1495,39.1672,39.1229,39.1406,749957.0
2020-02-11 15:20:00,44.1,44.13,44.09,44.13,647652.0,39.1406,39.1672,39.1317,39.1672,647652.0
2020-02-11 15:25:00,44.13,44.15,44.11,44.15,368758.0,39.1672,39.185,39.1495,39.185,368758.0
2020-02-11 15:30:00,44.15,44.15,44.11,44.12,533062.0,39.185,39.185,39.1495,39.1584,533062.0
2020-02-11 15:35:00,44.13,44.15,44.12,44.14,168084.0,39.1672,39.185,39.1584,39.1761,168084.0
2020-02-11 15:40:00,44.14,44.17,44.13,44.15,645533.0,39.1761,39.2027,39.1672,39.185,645533.0
2020-02-11 15:45:00,44.15,44.15,44.12,44.13,650928.0,39.185,39.185,39.1584,39.1672,650928.0
2020-02-11 15:50:00,44.13,44.18,44.12,44.16,1195122.0,39.1672,39.2116,39.1584,39.1939,1195122.0
2020-02-11 15:55:00,44.16,44.2,44.12,44.19,2471709.0,39.1939,39.2294,39.1584,39.2205,2471709.0
2020-02-12 09:30:00,44.59,44.64,44.58,44.62,3347633.0,39.5755,39.6199,39.5666,39.6021,3347633.0
2020-02-12 09:35:00,44.63,44.63,44.56,44.59,1150138.0,39.611,39.611,39.5489,39.5755,1150138.0
2020-02-12 09:40:00,44.58,44.6,44.54,44.55,865881.0,39.5666,39.5844,39.5311,39.54,865881.0
2020-02-12 09:45:00,44.55,44.58,44.54,44.55,454909.0,39.54,39.5666,39.5311,39.54,454909.0
2020-02-12 09:50:00,44.54,44.55,44.5,44.53,737881.0,39.5311,39.54,39.4956,39.5223,737881.0
2020-02-12 09:55:00,44.53,44.6,44.52,44.59,2415267.0,39.5223,39.5844,39.5134,39.5755,2415267.0
2020-02-12 10:00:00,44.59,44.6,44.52,44.52,396844.0,39.5755,39.5844,39.5134,39.5134,396844.0
2020-02-12 10:05:00,44.52,44.58,44.52,44.57,656740.0,39.5134,39.5666,39.5134,39.5578,656740.0
2020-02-12 10:10:00,44.57,44.6,44.57,44.59,265593.0,39.5578,39.5844,39.5578,39.5755,265593.0
2020-02-12 10:15:00,44.59,44.61,44.58,44.61,566607.0,39.5755,39.5933,39.5666,39.5933,566607.0
2020-02-12 10:20:00,44.6,44.63,44.59,44.62,262996.0,39.5844,39.611,39.5755,39.6021,262996.0
2020-02-12 10:25:00,44.62,44.63,44.6,44.63,698211.0,39.6021,39.611,39.5844,39.611,698211.0
2020-02-12 10:30:00,44.63,44.65,44.6,44.6,435028.0,39.611,39.6288,39.5844,39.5844,435028.0
2020-02-12 10:35:00,44.61,44.65,44.6,44.65,555547.0,39.5933,39.6288,39.5844,39.6288,555547.0
2020-02-12 10:40:00,44.65,44.66,44.62,44.63,456054.0,39.6288,39.6376,39.6021,39.611,456054.0
2020-02-12 10:45:00,44.63,44.66,44.62,44.66,234757.0,39.611,39.6376,39.6021,39.6376,234757.0
2020-02-12 10:50:00,44.66,44.68,44.65,44.68,247010.0,39.6376,39.6554,39.6288,39.6554,247010.0
2020-02-12 10:55:00,44.68,44.69,44.63,44.65,421051.0,39.6554,39.6643,39.611,39.6288,421051.0
2020-02-12 11:00:00,44.65,44.69,44.64,44.68,551554.0,39.6288,39.6643,39.6199,39.6554,551554.0
2020-02-12 11:05:00,44.68,44.7,44.67,44.69,190575.0,39.6554,39.6731,39.6465,39.6643,190575.0
2020-02-12 11:10:00,44.7,44.7,44.67,44.69,220836.0,39.6731,39.6731,39.6465,39.6643,220836.0
2020-02-12 11:15:00,44.69,44.71,44.68,44.7,650137.0,39.6643,39.682,39.6554,39.6731,650137.0
2020-02-12 11:20:00,44.71,44.72,44.69,44.72,419334.0,39.682,39.6909,39.6643,39.6909,419334.0
2020-02-12 11:25:00,44.72,44.73,44.69,44.71,632930.0,39.6909,39.6998,39.6643,39.682,632930.0
2020-02-12 11:30:00,44.71,44.71,44.68,44.71,873368.0,39.682,39.682,39.6554,39.682,873368.0
2020-02-12 11:35:00,44.7,44.71,44.69,44.71,206301.0,39.6731,39.682,39.6643,39.682,206301.0
2020-02-12 11:40:00,44.7,44.72,44.68,44.68,436719.0,39.6731,39.6909,39.6554,39.6554,436719.0
2020-02-12 11:45:00,44.69,44.71,44.67,44.7,271061.0,39.6643,39.682,39.6465,39.6731,271061.0
2020-02-12 11:50:00,44.71,44.72,44.7,44.72,168758.0,39.682,39.6909,39.6731,39.6909,168758.0
2020-02-12 11:55:00,44.72,44.73,44.71,44.73,215651.0,39.6909,39.6998,39.682,39.6998,215651.0
2020-02-12 12:00:00,44.73,44.75,44.72,44.73,570153.0,39.6998,39.7175,39.6909,39.6998,570153.0
2020-02-12 12:05:00,44.73,44.75,44.73,44.73,233824.0,39.6998,39.7175,39.6998,39.6998,233824.0
2020-02-12 12:10:00,44.73,44.74,44.69,44.7,445340.0,39.6998,39.7086,39.6643,39.6731,445340.0
2020-02-12 12:15:00,44.7,44.73,44.68,44.73,503289.0,39.6731,39.6998,39.6554,39.6998,503289.0
2020-02-12 12:20:00,44.72,44.74,44.72,44.73,153235.0,39.6909,39.7086,39.6909,39.6998,153235.0
2020-02-12 12:25:00,44.73,44.75,44.72,44.74,125963.0,39.6998,39.7175,39.6909,39.7086,125963.0
2020-02-12 12:30:00,44.75,44.76,44.73,44.76,208594.0,39.7175,39.7264,39.6998,39.7264,208594.0
2020-02-12 12:35:00,44.76,44.76,44.74,44.75,106585.0,39.7264,39.7264,39.7086,39.7175,106585.0
2020-02-12 12:40:00,44.75,44.75,44.73,44.74,172509.0,39.7175,39.7175,39.6998,39.7086,172509.0
2020-02-12 12:45:00,44.74,44.76,44.73,44.75,346383.0,39.7086,39.7264,39.6998,39.7175,346383.0
2020-02-12 12:50:00,44.75,44.75,44.74,44.75,135667.0,39.7175,39.7175,39.7086,39.7175,135667.0
2020-02-12 12:55:00,44.75,44.76,44.74,44.76,302546.0,39.7175,39.7264,39.7086,39.7264,302546.0
2020-02-12 13:00:00,44.76,44.77,44.74,44.74,240232.0,39.7264,39.7353,39.7086,39.7086,240232.0
2020-02-12 13:05:00,44.74,44.76,44.73,44.76,312773.0,39.7086,39.7264,39.6998,39.7264,312773.0
2020-02-12 13:10:00,44.75,44.76,44.73,44.75,410216.0,39.7175,39.7264,39.6998,39.7175,410216.0
2020-02-12 13:15:00,44.75,44.75,44.73,44.75,107165.0,39.7175,39.7175,39.6998,39.7175,107165.0
2020-02-12 13:20:00,44.75,44.75,44.73,44.73,119699.0,39.7175,39.7175,39.6998,39.6998,119699.0
2020-02-12 13:25:00,44.74,44.75,44.72,44.75,181887.0,39.7086,39.7175,39.6909,39.7175,181887.0
2020-02-12 13:30:00,44.75,44.75,44.73,44.75,76655.0,39.7175,39.7175,39.6998,39.7175,76655.0
2020-02-12 13:35:00,44.75,44.77,44.75,44.77,65269.0,39.7175,39.7353,39.7175,39.7353,65269.0
2020-02-12 13:40:00,44.77,44.78,44.76,44.77,203979.0,39.7353,39.7441,39.7264,39.7353,203979.0
2020-02-12 13:45:00,44.78,44.78,44.76,44.78,62344.0,39.7441,39.7441,39.7264,39.7441,62344.0
2020-02-12 13:50:00,44.77,44.78,44.77,44.77,99648.0,39.7353,39.7441,39.7353,39.7353,99648.0
2020-02-12 13:55:00,44.78,44.81,44.77,44.8,425112.0,39.7441,39.7708,39.7353,39.7619,425112.0
2020-02-12 14:00:00,44.8,44.81,44.78,44.8,703907.0,39.7619,39.7708,39.7441,39.7619,703907.0
2020-02-12 14:05:00,44.81,44.82,44.79,44.82,250305.0,39.7708,39.7796,39.753,39.7796,250305.0
2020-02-12 14:10:00,44.82,44.82,44.8,44.8,131032.0,39.7796,39.7796,39.7619,39.7619,131032.0
2020-02-12 14:15:00,44.8,44.83,44.8,44.83,749443.0,39.7619,39.7885,39.7619,39.7885,749443.0
2020-02-12 14:20:00,44.82,44.83,44.81,44.82,843449.0,39.7796,39.7885,39.7708,39.7796,843449.0
2020-02-12 14:25:00,44.81,44.84,44.78,44.78,900787.0,39.7708,39.7974,39.7441,39.7441,900787.0
2020-02-12 14:30:00,44.79,44.81,44.78,44.8,393212.0,39.753,39.7708,39.7441,39.7619,393212.0
2020-02-12 14:35:00,44.8,44.81,44.79,44.8,258184.0,39.7619,39.7708,39.753,39.7619,258184.0
2020-02-12 14:40:00,44.8,44.81,44.78,44.79,100882.0,39.7619,39.7708,39.7441,39.753,100882.0
2020-02-12 14:45:00,44.79,44.81,44.79,44.8,162261.0,39.753,39.7708,39.753,39.7619,162261.0
2020-02-12 14:50:00,44.8,44.81,44.78,44.79,170741.0,39.7619,39.7708,39.7441,39.753,170741.0
2020-02-12 14:55:00,44.78,44.79,44.75,44.78,317224.0,39.7441,39.753,39.7175,39.7441,317224.0
2020-02-12 15:00:00,44.78,44.81,44.77,44.8,683862.0,39.7441,39.7708,39.7353,39.7619,683862.0
2020-02-12 15:05:00,44.8,44.81,44.77,44.78,116107.0,39.7619,39.7708,39.7353,39.7441,116107.0
2020-02-12 15:10:00,44.78,44.78,44.73,44.76,676842.0,39.7441,39.7441,39.6998,39.7264,676842.0
2020-02-12 15:15:00,44.76,44.77,44.74,44.77,249297.0,39.7264,39.7353,39.7086,39.7353,249297.0
2020-02-12 15:20:00,44.77,44.79,44.76,44.78,258793.0,39.7353,39.753,39.7264,39.7441,258793.0
2020-02-12 15:25:00,44.79,44.79,44.78,44.78,122955.0,39.753,39.753,39.7441,39.7441,122955.0
2020-02-12 15:30:00,44.79,44.79,44.76,44.79,279011.0,39.753,39.753,39.7264,39.753,279011.0
2020-02-12 15:35:00,44.78,44.8,44.78,44.79,143243.0,39.7441,39.7619,39.7441,39.753,143243.0
2020-02-12 15:40:00,44.79,44.8,44.78,44.8,368428.0,39.753,39.7619,39.7441,39.7619,368428.0
2020-02-12 15:45:00,44.8,44.8,44.78,44.8,673787.0,39.7619,39.7619,39.7441,39.7619,673787.0
2020-02-12 15:50:00,44.79,44.81,44.78,44.79,1055414.0,39.753,39.7708,39.7441,39.753,1055414.0
2020-02-12 15:55:00,44.79,44.8,44.76,44.78,2958028.0,39.753,39.7619,39.7264,39.7441,2958028.0
2020-02-13 09:30:00,44.29,44.31,44.23,44.3,2517858.0,39.3092,39.327,39.256,39.3181,2517858.0
2020-02-13 09:35:00,44.3,44.34,44.27,44.28,973449.0,39.3181,39.3536,39.2915,39.3004,973449.0
2020-02-13 09:40:00,44.28,44.31,44.25,44.3,951296.0,39.3004,39.327,39.2737,39.3181,951296.0
2020-02-13 09:45:00,44.31,44.35,44.3,44.33,873904.0,39.327,39.3625,39.3181,39.3447,873904.0
2020-02-13 09:50:00,44.34,44.36,44.31,44.36,544679.0,39.3536,39.3714,39.327,39.3714,544679.0
2020-02-13 09:55:00,44.36,44.36,44.25,44.26,1028035.0,39.3714,39.3714,39.2737,39.2826,1028035.0
2020-02-13 10:00:00,44.26,44.27,44.16,44.17,2349677.0,39.2826,39.2915,39.1939,39.2027,2349677.0
2020-02-13 10:05:00,44.16,44.23,44.15,44.22,552400.0,39.1939,39.256,39.185,39.2471,552400.0
2020-02-13 10:10:00,44.22,44.26,44.21,44.26,420500.0,39.2471,39.2826,39.2382,39.2826,420500.0
2020-02-13 10:15:00,44.26,44.27,44.23,44.26,600625.0,39.2826,39.2915,39.256,39.2826,600625.0
2020-02-13 10:20:00,44.25,44.25,44.2,44.21,838327.0,39.2737,39.2737,39.2294,39.2382,838327.0
2020-02-13 10:25:00,44.2,44.22,44.19,44.21,443859.0,39.2294,39.2471,39.2205,39.2382,443859.0
2020-02-13 10:30:00,44.21,44.22,44.18,44.2,776155.0,39.2382,39.2471,39.2116,39.2294,776155.0
2020-02-13 10:35:00,44.2,44.21,44.17,44.2,1307912.0,39.2294,39.2382,39.2027,39.2294,1307912.0
2020-02-13 10:40:00,44.2,44.25,44.19,44.22,344103.0,39.2294,39.2737,39.2205,39.2471,344103.0
2020-02-13 10:45:00,44.23,44.28,44.22,44.26,527434.0,39.256,39.3004,39.2471,39.2826,527434.0
2020-02-13 10:50:00,44.26,44.27,44.24,44.26,183021.0,39.2826,39.2915,39.2649,39.2826,183021.0
2020-02-13 10:55:00,44.26,44.29,44.24,44.29,245650.0,39.2826,39.3092,39.2649,39.3092,245650.0
2020-02-13 11:00:00,44.28,44.31,44.28,44.29,388098.0,39.3004,39.327,39.3004,39.3092,388098.0
2020-02-13 11:05:00,44.29,44.3,44.25,44.25,430324.0,39.3092,39.3181,39.2737,39.2737,430324.0
2020-02-13 11:10:00,44.26,44.28,44.24,44.25,380354.0,39.2826,39.3004,39.2649,39.2737,380354.0
2020-02-13 11:15:00,44.25,44.26,44.23,44.25,187921.0,39.2737,39.2826,39.256,39.2737,187921.0
2020-02-13 11:20:00,44.26,44.3,44.25,44.29,274688.0,39.2826,39.3181,39.2737,39.3092,274688.0
2020-02-13 11:25:00,44.29,44.32,44.28,44.31,436802.0,39.3092,39.3359,39.3004,39.327,436802.0
2020-02-13 11:30:00,44.32,44.35,44.31,44.35,457905.0,39.3359,39.3625,39.327,39.3625,457905.0
2020-02-13 11:35:00,44.34,44.42,44.33,44.4,3441831.0,39.3536,39.4246,39.3447,39.4069,3441831.0
2020-02-13 11:40:00,44.4,44.45,44.4,44.41,1047468.0,39.4069,39.4513,39.4069,39.4158,1047468.0
2020-02-13 11:45:00,44.41,44.41,44.36,44.37,1150031.0,39.4158,39.4158,39.3714,39.3802,1150031.0
2020-02-13 11:50:00,44.37,44.38,44.34,44.34,1230597.0,39.3802,39.3891,39.3536,39.3536,1230597.0
2020-02-13 11:55:00,44.34,44.39,44.34,44.36,965987.0,39.3536,39.398,39.3536,39.3714,965987.0
2020-02-13 12:00:00,44.36,44.42,44.36,44.42,175467.0,39.3714,39.4246,39.3714,39.4246,175467.0
2020-02-13 12:05:00,44.42,44.44,44.4,44.43,250466.0,39.4246,39.4424,39.4069,39.4335,250466.0
2020-02-13 12:10:00,44.43,44.44,44.39,44.39,254537.0,39.4335,39.4424,39.398,39.398,254537.0
2020-02-13 12:15:00,44.39,44.42,44.38,44.39,377963.0,39.398,39.4246,39.3891,39.398,377963.0
2020-02-13 12:20:00,44.39,44.39,44.36,44.39,278352.0,39.398,39.398,39.3714,39.398,278352.0
2020-02-13 12:25:00,44.39,44.39,44.34,44.37,614247.0,39.398,39.398,39.3536,39.3802,614247.0
2020-02-13 12:30:00,44.37,44.38,44.33,44.33,3444051.0,39.3802,39.3891,39.3447,39.3447,3444051.0
2020-02-13 12:35:00,44.33,44.33,44.28,44.29,367153.0,39.3447,39.3447,39.3004,39.3092,367153.0
2020-02-13 12:40:00,44.3,44.33,44.29,44.33,596073.0,39.3181,39.3447,39.3092,39.3447,596073.0
2020-02-13 12:45:00,44.34,44.35,44.32,44.33,372139.0,39.3536,39.3625,39.3359,39.3447,372139.0
2020-02-13 12:50:00,44.33,44.36,44.33,44.35,878159.0,39.3447,39.3714,39.3447,39.3625,878159.0
2020-02-13 12:55:00,44.35,44.35,44.27,44.27,639472.0,39.3625,39.3625,39.2915,39.2915,639472.0
2020-02-13 13:00:00,44.27,44.29,44.25,44.26,994867.0,39.2915,39.3092,39.2737,39.2826,994867.0
2020-02-13 13:05:00,44.25,44.28,44.24,44.26,493115.0,39.2737,39.3004,39.2649,39.2826,493115.0
2020-02-13 13:10:00,44.26,44.28,44.23,44.25,479405.0,39.2826,39.3004,39.256,39.2737,479405.0
2020-02-13 13:15:00,44.25,44.25,44.22,44.25,515775.0,39.2737,39.2737,39.2471,39.2737,515775.0
2020-02-13 13:20:00,44.25,44.26,44.22,44.22,764654.0,39.2737,39.2826,39.2471,39.2471,764654.0
2020-02-13 13:25:00,44.22,44.26,44.22,44.25,215886.0,39.2471,39.2826,39.2471,39.2737,215886.0
2020-02-13 13:30:00,44.25,44.27,44.23,44.27,191526.0,39.2737,39.2915,39.256,39.2915,191526.0
2020-02-13 13:35:00,44.27,44.28,44.25,44.27,280506.0,39.2915,39.3004,39.2737,39.2915,280506.0
2020-02-13 13:40:00,44.27,44.31,44.26,44.29,177306.0,39.2915,39.327,39.2826,39.3092,177306.0
2020-02-13 13:45:00,44.3,44.34,44.29,44.33,133623.0,39.3181,39.3536,39.3092,39.3447,133623.0
2020-02-13 13:50:00,44.33,44.34,44.3,44.31,937531.0,39.3447,39.3536,39.3181,39.327,937531.0
2020-02-13 13:55:00,44.31,44.33,44.3,44.32,121057.0,39.327,39.3447,39.3181,39.3359,121057.0
2020-02-13 14:00:00,44.33,44.35,44.32,44.34,461044.0,39.3447,39.3625,39.3359,39.3536,461044.0
2020-02-13 14:05:00,44.34,44.34,44.3,44.3,209956.0,39.3536,39.3536,39.3181,39.3181,209956.0
2020-02-13 14:10:00,44.3,44.31,44.28,44.3,116303.0,39.3181,39.327,39.3004,39.3181,116303.0
2020-02-13 14:15:00,44.3,44.31,44.28,44.29,256054.0,39.3181,39.327,39.3004,39.3092,256054.0
2020-02-13 14:20:00,44.29,44.31,44.28,44.28,340845.0,39.3092,39.327,39.3004,39.3004,340845.0
2020-02-13 14:25:00,44.28,44.28,44.26,44.27,137689.0,39.3004,39.3004,39.2826,39.2915,137689.0
2020-02-13 14:30:00,44.27,44.3,44.26,44.3,217800.0,39.2915,39.3181,39.2826,39.3181,217800.0
2020-02-13 14:35:00,44.3,44.3,44.28,44.29,174855.0,39.3181,39.3181,39.3004,39.3092,174855.0
2020-02-13 14:40:00,44.28,44.3,44.27,44.28,160060.0,39.3004,39.3181,39.2915,39.3004,160060.0
2020-02-13 14:45:00,44.29,44.3,44.27,44.29,81108.0,39.3092,39.3181,39.2915,39.3092,81108.0
2020-02-13 14:50:00,44.3,44.33,44.29,44.32,341064.0,39.3181,39.3447,39.3092,39.3359,341064.0
2020-02-13 14:55:00,44.33,44.34,44.31,44.32,426559.0,39.3447,39.3536,39.327,39.3359,426559.0
2020-02-13 15:00:00,44.32,44.34,44.27,44.27,362667.0,39.3359,39.3536,39.2915,39.2915,362667.0
2020-02-13 15:05:00,44.27,44.31,44.26,44.31,1058364.0,39.2915,39.327,39.2826,39.327,1058364.0
2020-02-13 15:10:00,44.3,44.31,44.27,44.27,216346.0,39.3181,39.327,39.2915,39.2915,216346.0
2020-02-13 15:15:00,44.28,44.3,44.26,44.27,340131.0,39.3004,39.3181,39.2826,39.2915,340131.0
2020-02-13 15:20:00,44.27,44.29,44.26,44.27,255961.0,39.2915,39.3092,39.2826,39.2915,255961.0
2020-02-13 15:25:00,44.27,44.29,44.26,44.26,428131.0,39.2915,39.3092,39.2826,39.2826,428131.0
2020-02-13 15:30:00,44.27,44.27,44.23,44.25,589809.0,39.2915,39.2915,39.256,39.2737,589809.0
2020-02-13 15:35:00,44.26,44.27,44.22,44.23,2339615.0,39.2826,39.2915,39.2471,39.256,2339615.0
2020-02-13 15:40:00,44.23,44.24,44.2,44.2,850045.0,39.256,39.2649,39.2294,39.2294,850045.0
2020-02-13 15:45:00,44.2,44.23,44.18,44.22,1066123.0,39.2294,39.256,39.2116,39.2471,1066123.0
2020-02-13 15:50:00,44.22,44.23,44.19,44.22,1411529.0,39.2471,39.256,39.2205,39.2471,1411529.0
2020-02-13 15:55:00,44.22,44.22,44.16,44.2,4363932.0,39.2471,39.2471,39.1939,39.2294,4363932.0
2020-02-14 09:30:00,44.46,44.47,44.37,44.38,2182877.0,39.4601,39.469,39.3802,39.3891,2182877.0
2020-02-14 09:35:00,44.38,44.38,44.3,44.35,528043.0,39.3891,39.3891,39.3181,39.3625,528043.0
2020-02-14 09:40:00,44.36,44.36,44.32,44.34,471198.0,39.3714,39.3714,39.3359,39.3536,471198.0
2020-02-14 09:45:00,44.34,44.36,44.33,44.34,155871.0,39.3536,39.3714,39.3447,39.3536,155871.0
2020-02-14 09:50:00,44.34,44.34,44.29,44.31,199024.0,39.3536,39.3536,39.3092,39.327,199024.0
2020-02-14 09:55:00,44.31,44.33,44.29,44.31,1073508.0,39.327,39.3447,39.3092,39.327,1073508.0
2020-02-14 10:00:00,44.31,44.35,44.3,44.3,191591.0,39.327,39.3625,39.3181,39.3181,191591.0
2020-02-14 10:05:00,44.29,44.32,44.27,44.31,355822.0,39.3092,39.3359,39.2915,39.327,355822.0
2020-02-14 10:10:00,44.31,44.31,44.25,44.27,864171.0,39.327,39.327,39.2737,39.2915,864171.0
2020-02-14 10:15:00,44.27,44.3,44.26,44.29,1058606.0,39.2915,39.3181,39.2826,39.3092,1058606.0
2020-02-14 10:20:00,44.29,44.3,44.28,44.29,359103.0,39.3092,39.3181,39.3004,39.3092,359103.0
2020-02-14 10:25:00,44.29,44.32,44.28,44.29,204436.0,39.3092,39.3359,39.3004,39.3092,204436.0
2020-02-14 10:30:00,44.3,44.3,44.27,44.29,163808.0,39.3181,39.3181,39.2915,39.3092,163808.0
2020-02-14 10:35:00,44.28,44.31,44.28,44.29,89571.0,39.3004,39.327,39.3004,39.3092,89571.0
2020-02-14 10:40:00,44.29,44.31,44.28,44.3,241408.0,39.3092,39.327,39.3004,39.3181,241408.0
2020-02-14 10:45:00,44.3,44.32,44.28,44.32,61048.0,39.3181,39.3359,39.3004,39.3359,61048.0
2020-02-14 10:50:00,44.32,44.33,44.31,44.32,184873.0,39.3359,39.3447,39.327,39.3359,184873.0
2020-02-14 10:55:00,44.33,44.34,44.32,44.33,249745.0,39.3447,39.3536,39.3359,39.3447,249745.0
2020-02-14 11:00:00,44.33,44.33,44.29,44.29,520499.0,39.3447,39.3447,39.3092,39.3092,520499.0
2020-02-14 11:05:00,44.29,44.3,44.26,44.27,1481560.0,39.3092,39.3181,39.2826,39.2915,1481560.0
2020-02-14 11:10:00,44.27,44.28,44.26,44.28,128772.0,39.2915,39.3004,39.2826,39.3004,128772.0
2020-02-14 11:15:00,44.27,44.3,44.27,44.28,522463.0,39.2915,39.3181,39.2915,39.3004,522463.0
2020-02-14 11:20:00,44.27,44.28,44.26,44.27,84424.0,39.2915,39.3004,39.2826,39.2915,84424.0
2020-02-14 11:25:00,44.27,44.29,44.27,44.29,110766.0,39.2915,39.3092,39.2915,39.3092,110766.0
2020-02-14 11:30:00,44.29,44.29,44.26,44.27,96243.0,39.3092,39.3092,39.2826,39.2915,96243.0
2020-02-14 11:35:00,44.26,44.29,44.25,44.26,213091.0,39.2826,39.3092,39.2737,39.2826,213091.0
2020-02-14 11:40:00,44.25,44.28,44.25,44.25,181275.0,39.2737,39.3004,39.2737,39.2737,181275.0
2020-02-14 11:45:00,44.26,44.26,44.23,44.24,154779.0,39.2826,39.2826,39.256,39.2649,154779.0
2020-02-14 11:50:00,44.23,44.24,44.22,44.23,123351.0,39.256,39.2649,39.2471,39.256,123351.0
2020-02-14 11:55:00,44.23,44.25,44.23,44.23,109467.0,39.256,39.2737,39.256,39.256,109467.0
2020-02-14 12:00:00,44.23,44.24,44.21,44.22,208322.0,39.256,39.2649,39.2382,39.2471,208322.0
2020-02-14 12:05:00,44.22,44.22,44.2,44.21,86264.0,39.2471,39.2471,39.2294,39.2382,86264.0
2020-02-14 12:10:00,44.21,44.22,44.2,44.2,144448.0,39.2382,39.2471,39.2294,39.2294,144448.0
2020-02-14 12:15:00,44.2,44.21,44.17,44.18,565979.0,39.2294,39.2382,39.2027,39.2116,565979.0
2020-02-14 12:20:00,44.18,44.18,44.16,44.18,324761.0,39.2116,39.2116,39.1939,39.2116,324761.0
2020-02-14 12:25:00,44.18,44.2,44.17,44.19,301671.0,39.2116,39.2294,39.2027,39.2205,301671.0
2020-02-14 12:30:00,44.19,44.21,44.18,44.2,282763.0,39.2205,39.2382,39.2116,39.2294,282763.0
2020-02-14 12:35:00,44.21,44.21,44.19,44.2,639580.0,39.2382,39.2382,39.2205,39.2294,639580.0
2020-02-14 12:40:00,44.2,44.21,44.18,44.18,1905594.0,39.2294,39.2382,39.2116,39.2116,1905594.0
2020-02-14 12:45:00,44.19,44.19,44.16,44.17,239819.0,39.2205,39.2205,39.1939,39.2027,239819.0
2020-02-14 12:50:00,44.17,44.18,44.15,44.16,224688.0,39.2027,39.2116,39.185,39.1939,224688.0
2020-02-14 12:55:00,44.17,44.18,44.15,44.17,181324.0,39.2027,39.2116,39.185,39.2027,181324.0
2020-02-14 13:00:00,44.16,44.19,44.15,44.19,872624.0,39.1939,39.2205,39.185,39.2205,872624.0
2020-02-14 13:05:00,44.19,44.2,44.12,44.13,1177687.0,39.2205,39.2294,39.1584,39.1672,1177687.0
2020-02-14 13:10:00,44.13,44.16,44.11,44.16,186923.0,39.1672,39.1939,39.1495,39.1939,186923.0
2020-02-14 13:15:00,44.16,44.16,44.12,44.13,737687.0,39.1939,39.1939,39.1584,39.1672,737687.0
2020-02-14 13:20:00,44.13,44.14,44.12,44.14,449843.0,39.1672,39.1761,39.1584,39.1761,449843.0
2020-02-14 13:25:00,44.14,44.14,44.11,44.11,1034416.0,39.1761,39.1761,39.1495,39.1495,1034416.0
2020-02-14 13:30:00,44.12,44.14,44.1,44.14,995102.0,39.1584,39.1761,39.1406,39.1761,995102.0
2020-02-14 13:35:00,44.14,44.16,44.13,44.15,134948.0,39.1761,39.1939,39.1672,39.185,134948.0
2020-02-14 13:40:00,44.15,44.16,44.13,44.14,100246.0,39.185,39.1939,39.1672,39.1761,100246.0
2020-02-14 13:45:00,44.14,44.15,44.12,44.13,1263818.0,39.1761,39.185,39.1584,39.1672,1263818.0
2020-02-14 13:50:00,44.12,44.13,44.09,44.09,523530.0,39.1584,39.1672,39.1317,39.1317,523530.0
2020-02-14 13:55:00,44.1,44.1,44.08,44.09,642435.0,39.1406,39.1406,39.1229,39.1317,642435.0
2020-02-14 14:00:00,44.08,44.1,44.08,44.09,203695.0,39.1229,39.1406,39.1229,39.1317,203695.0
2020-02-14 14:05:00,44.1,44.12,44.09,44.11,384625.0,39.1406,39.1584,39.1317,39.1495,384625.0
2020-02-14 14:10:00,44.11,44.12,44.09,44.09,117867.0,39.1495,39.1584,39.1317,39.1317,117867.0
2020-02-14 14:15:00,44.09,44.1,44.04,44.07,514119.0,39.1317,39.1406,39.0874,39.114,514119.0
2020-02-14 14:20:00,44.07,44.1,44.06,44.09,270689.0,39.114,39.1406,39.1051,39.1317,270689.0
2020-02-14 14:25:00,44.09,44.13,44.09,44.12,255383.0,39.1317,39.1672,39.1317,39.1584,255383.0
2020-02-14 14:30:00,44.13,44.14,44.11,44.13,297142.0,39.1672,39.1761,39.1495,39.1672,297142.0
2020-02-14 14:35:00,44.14,44.16,44.13,44.14,343437.0,39.1761,39.1939,39.1672,39.1761,343437.0
2020-02-14 14:40:00,44.14,44.14,44.12,44.14,219793.0,39.1761,39.1761,39.1584,39.1761,219793.0
2020-02-14 14:45:00,44.14,44.14,44.12,44.12,292842.0,39.1761,39.1761,39.1584,39.1584,292842.0
2020-02-14 14:50:00,44.12,44.12,44.1,44.11,163919.0,39.1584,39.1584,39.1406,39.1495,163919.0
2020-02-14 14:55:00,44.11,44.13,44.1,44.13,172959.0,39.1495,39.1672,39.1406,39.1672,172959.0
2020-02-14 15:00:00,44.12,44.14,44.12,44.13,191437.0,39.1584,39.1761,39.1584,39.1672,191437.0
2020-02-14 15:05:00,44.13,44.15,44.12,44.14,183816.0,39.1672,39.185,39.1584,39.1761,183816.0
2020-02-14 15:10:00,44.14,44.16,44.11,44.13,240105.0,39.1761,39.1939,39.1495,39.1672,240105.0
2020-02-14 15:15:00,44.13,44.14,44.12,44.13,121702.0,39.1672,39.1761,39.1584,39.1672,121702.0
2020-02-14 15:20:00,44.13,44.16,44.12,44.15,267875.0,39.1672,39.1939,39.1584,39.185,267875.0
2020-02-14 15:25:00,44.14,44.16,44.14,44.15,167527.0,39.1761,39.1939,39.1761,39.185,167527.0
2020-02-14 15:30:00,44.15,44.18,44.14,44.17,321965.0,39.185,39.2116,39.1761,39.2027,321965.0
2020-02-14 15:35:00,44.17,44.2,44.17,44.2,171670.0,39.2027,39.2294,39.2027,39.2294,171670.0
2020-02-14 15:40:00,44.2,44.21,44.19,44.21,152103.0,39.2294,39.2382,39.2205,39.2382,152103.0
2020-02-14 15:45:00,44.21,44.22,44.2,44.22,330881.0,39.2382,39.2471,39.2294,39.2471,330881.0
2020-02-14 15:50:00,44.22,44.23,44.19,44.2,1597990.0,39.2471,39.256,39.2205,39.2294,1597990.0
2020-02-14 15:55:00,44.2,44.21,44.18,44.19,2591179.0,39.2294,39.2382,39.2116,39.2205,2591179.0
2020-02-18 09:30:00,43.89,43.97,43.88,43.95,1084820.0,38.9542,39.0252,38.9454,39.0075,1084820.0
2020-02-18 09:35:00,43.96,43.96,43.87,43.94,1554266.0,39.0164,39.0164,38.9365,38.9986,1554266.0
2020-02-18 09:40:00,43.94,43.99,43.93,43.95,896667.0,38.9986,39.043,38.9897,39.0075,896667.0
2020-02-18 09:45:00,43.95,44.0,43.94,43.99,371345.0,39.0075,39.0519,38.9986,39.043,371345.0
2020-02-18 09:50:00,43.98,44.03,43.94,44.02,2731590.0,39.0341,39.0785,38.9986,39.0696,2731590.0
2020-02-18 09:55:00,44.02,44.03,44.0,44.03,565917.0,39.0696,39.0785,39.0519,39.0785,565917.0
2020-02-18 10:00:00,44.04,44.05,44.0,44.01,310499.0,39.0874,39.0962,39.0519,39.0607,310499.0
2020-02-18 10:05:00,44.0,44.04,43.98,44.02,336704.0,39.0519,39.0874,39.0341,39.0696,336704.0
2020-02-18 10:10:00,44.02,44.03,43.98,44.02,3386719.0,39.0696,39.0785,39.0341,39.0696,3386719.0
2020-02-18 10:15:00,44.02,44.02,43.98,44.01,820803.0,39.0696,39.0696,39.0341,39.0607,820803.0
2020-02-18 10:20:00,44.01,44.02,43.99,44.0,537466.0,39.0607,39.0696,39.043,39.0519,537466.0
2020-02-18 10:25:00,44.01,44.01,43.9,43.91,717704.0,39.0607,39.0607,38.9631,38.972,717704.0
2020-02-18 10:30:00,43.91,43.95,43.91,43.94,766376.0,38.972,39.0075,38.972,38.9986,766376.0
2020-02-18 10:35:00,43.93,43.96,43.91,43.96,526222.0,38.9897,39.0164,38.972,39.0164,526222.0
2020-02-18 10:40:00,43.95,43.97,43.92,43.95,219155.0,39.0075,39.0252,38.9809,39.0075,219155.0
2020-02-18 10:45:00,43.95,43.99,43.95,43.98,224332.0,39.0075,39.043,39.0075,39.0341,224332.0
2020-02-18 10:50:00,43.97,43.98,43.94,43.95,206629.0,39.0252,39.0341,38.9986,39.0075,206629.0
2020-02-18 10:55:00,43.95,43.98,43.94,43.95,1032919.0,39.0075,39.0341,38.9986,39.0075,1032919.0
2020-02-18 11:00:00,43.95,43.96,43.93,43.96,183312.0,39.0075,39.0164,38.9897,39.0164,183312.0
2020-02-18 11:05:00,43.96,43.96,43.92,43.94,439040.0,39.0164,39.0164,38.9809,38.9986,439040.0
2020-02-18 11:10:00,43.94,43.94,43.89,43.9,405945.0,38.9986,38.9986,38.9542,38.9631,405945.0
2020-02-18 11:15:00,43.89,43.92,43.86,43.86,468326.0,38.9542,38.9809,38.9276,38.9276,468326.0
2020-02-18 11:20:00,43.86,43.9,43.84,43.84,344603.0,38.9276,38.9631,38.9099,38.9099,344603.0
2020-02-18 11:25:00,43.84,43.85,43.82,43.84,276530.0,38.9099,38.9187,38.8921,38.9099,276530.0
2020-02-18 11:30:00,43.83,43.88,43.83,43.87,464836.0,38.901,38.9454,38.901,38.9365,464836.0
2020-02-18 11:35:00,43.87,43.89,43.85,43.85,349539.0,38.9365,38.9542,38.9187,38.9187,349539.0
2020-02-18 11:40:00,43.85,43.86,43.84,43.84,212494.0,38.9187,38.9276,38.9099,38.9099,212494.0
2020-02-18 11:45:00,43.84,43.85,43.82,43.84,291443.0,38.9099,38.9187,38.8921,38.9099,291443.0
2020-02-18 11:50:00,43.84,43.87,43.84,43.85,1236914.0,38.9099,38.9365,38.9099,38.9187,1236914.0
2020-02-18 11:55:00,43.85,43.86,43.83,43.83,119550.0,38.9187,38.9276,38.901,38.901,119550.0
2020-02-18 12:00:00,43.83,43.86,43.81,43.86,419593.0,38.901,38.9276,38.8832,38.9276,419593.0
2020-02-18 12:05:00,43.85,43.86,43.83,43.86,254343.0,38.9187,38.9276,38.901,38.9276,254343.0
2020-02-18 12:10:00,43.86,43.89,43.85,43.89,323196.0,38.9276,38.9542,38.9187,38.9542,323196.0
2020-02-18 12:15:00,43.89,43.9,43.87,43.89,328584.0,38.9542,38.9631,38.9365,38.9542,328584.0
2020-02-18 12:20:00,43.88,43.89,43.86,43.87,176881.0,38.9454,38.9542,38.9276,38.9365,176881.0
2020-02-18 12:25:00,43.87,43.89,43.86,43.89,132334.0,38.9365,38.9542,38.9276,38.9542,132334.0
2020-02-18 12:30:00,43.89,43.91,43.88,43.91,171848.0,38.9542,38.972,38.9454,38.972,171848.0
2020-02-18 12:35:00,43.9,43.92,43.9,43.91,558155.0,38.9631,38.9809,38.9631,38.972,558155.0
2020-02-18 12:40:00,43.91,43.92,43.89,43.9,347144.0,38.972,38.9809,38.9542,38.9631,347144.0
2020-02-18 12:45:00,43.9,43.9,43.89,43.9,69695.0,38.9631,38.9631,38.9542,38.9631,69695.0
2020-02-18 12:50:00,43.9,43.9,43.89,43.89,60031.0,38.9631,38.9631,38.9542,38.9542,60031.0
2020-02-18 12:55:00,43.89,43.9,43.89,43.9,51886.0,38.9542,38.9631,38.9542,38.9631,51886.0
2020-02-18 13:00:00,43.9,43.92,43.89,43.91,192389.0,38.9631,38.9809,38.9542,38.972,192389.0
2020-02-18 13:05:00,43.91,43.93,43.91,43.93,77041.0,38.972,38.9897,38.972,38.9897,77041.0
2020-02-18 13:10:00,43.93,43.93,43.91,43.92,189249.0,38.9897,38.9897,38.972,38.9809,189249.0
2020-02-18 13:15:00,43.93,43.93,43.92,43.92,141756.0,38.9897,38.9897,38.9809,38.9809,141756.0
2020-02-18 13:20:00,43.93,43.93,43.92,43.93,64097.0,38.9897,38.9897,38.9809,38.9897,64097.0
2020-02-18 13:25:00,43.92,43.93,43.91,43.91,133498.0,38.9809,38.9897,38.972,38.972,133498.0
2020-02-18 13:30:00,43.91,43.92,43.9,43.91,138961.0,38.972,38.9809,38.9631,38.972,138961.0
2020-02-18 13:35:00,43.9,43.91,43.88,43.89,82106.0,38.9631,38.972,38.9454,38.9542,82106.0
2020-02-18 13:40:00,43.89,43.89,43.87,43.87,110211.0,38.9542,38.9542,38.9365,38.9365,110211.0
2020-02-18 13:45:00,43.87,43.89,43.87,43.87,115582.0,38.9365,38.9542,38.9365,38.9365,115582.0
2020-02-18 13:50:00,43.88,43.88,43.84,43.84,149329.0,38.9454,38.9454,38.9099,38.9099,149329.0
2020-02-18 13:55:00,43.84,43.85,43.84,43.85,44762.0,38.9099,38.9187,38.9099,38.9187,44762.0
2020-02-18 14:00:00,43.85,43.87,43.84,43.87,136196.0,38.9187,38.9365,38.9099,38.9365,136196.0
2020-02-18 14:05:00,43.86,43.87,43.85,43.86,87690.0,38.9276,38.9365,38.9187,38.9276,87690.0
2020-02-18 14:10:00,43.86,43.86,43.84,43.86,81210.0,38.9276,38.9276,38.9099,38.9276,81210.0
2020-02-18 14:15:00,43.86,43.9,43.85,43.9,164207.0,38.9276,38.9631,38.9187,38.9631,164207.0
2020-02-18 14:20:00,43.9,43.92,43.89,43.91,121015.0,38.9631,38.9809,38.9542,38.972,121015.0
2020-02-18 14:25:00,43.91,43.94,43.91,43.93,514661.0,38.972,38.9986,38.972,38.9897,514661.0
2020-02-18 14:30:00,43.93,43.94,43.92,43.93,197476.0,38.9897,38.9986,38.9809,38.9897,197476.0
2020-02-18 14:35:00,43.93,43.94,43.91,43.92,289485.0,38.9897,38.9986,38.972,38.9809,289485.0
2020-02-18 14:40:00,43.92,43.94,43.91,43.93,129731.0,38.9809,38.9986,38.972,38.9897,129731.0
2020-02-18 14:45:00,43.93,43.94,43.92,43.94,72687.0,38.9897,38.9986,38.9809,38.9986,72687.0
2020-02-18 14:50:00,43.93,43.94,43.92,43.92,47621.0,38.9897,38.9986,38.9809,38.9809,47621.0
2020-02-18 14:55:00,43.92,43.93,43.91,43.92,221853.0,38.9809,38.9897,38.972,38.9809,221853.0
2020-02-18 15:00:00,43.91,43.94,43.91,43.94,219446.0,38.972,38.9986,38.972,38.9986,219446.0
2020-02-18 15:05:00,43.94,43.94,43.92,43.93,106655.0,38.9986,38.9986,38.9809,38.9897,106655.0
2020-02-18 15:10:00,43.93,43.96,43.92,43.96,271974.0,38.9897,39.0164,38.9809,39.0164,271974.0
2020-02-18 15:15:00,43.96,43.96,43.93,43.94,184166.0,39.0164,39.0164,38.9897,38.9986,184166.0
2020-02-18 15:20:00,43.94,43.94,43.92,43.93,266180.0,38.9986,38.9986,38.9809,38.9897,266180.0
2020-02-18 15:25:00,43.94,43.94,43.91,43.93,241418.0,38.9986,38.9986,38.972,38.9897,241418.0
2020-02-18 15:30:00,43.92,43.93,43.9,43.91,245227.0,38.9809,38.9897,38.9631,38.972,245227.0
2020-02-18 15:35:00,43.91,43.93,43.91,43.91,159642.0,38.972,38.9897,38.972,38.972,159642.0
2020-02-18 15:40:00,43.92,43.93,43.91,43.93,666538.0,38.9809,38.9897,38.972,38.9897,666538.0
2020-02-18 15:45:00,43.93,43.93,43.88,43.89,771933.0,38.9897,38.9897,38.9454,38.9542,771933.0
2020-02-18 15:50:00,43.88,43.9,43.88,43.9,943817.0,38.9454,38.9631,38.9454,38.9631,943817.0
2020-02-18 15:55:00,43.9,43.92,43.89,43.92,1889792.0,38.9631,38.9809,38.9542,38.9809,1889792.0
2020-02-19 09:30:00,44.25,44.31,44.21,44.27,1820030.0,39.2737,39.327,39.2382,39.2915,1820030.0
2020-02-19 09:35:00,44.27,44.32,44.27,44.31,923747.0,39.2915,39.3359,39.2915,39.327,923747.0
2020-02-19 09:40:00,44.32,44.33,44.28,44.29,513697.0,39.3359,39.3447,39.3004,39.3092,513697.0
2020-02-19 09:45:00,44.29,44.31,44.26,44.3,1874422.0,39.3092,39.327,39.2826,39.3181,1874422.0
2020-02-19 09:50:00,44.31,44.32,44.28,44.3,302672.0,39.327,39.3359,39.3004,39.3181,302672.0
2020-02-19 09:55:00,44.3,44.31,44.23,44.26,473199.0,39.3181,39.327,39.256,39.2826,473199.0
2020-02-19 10:00:00,44.26,44.27,44.23,44.27,2491385.0,39.2826,39.2915,39.256,39.2915,2491385.0
2020-02-19 10:05:00,44.27,44.27,44.24,44.25,170966.0,39.2915,39.2915,39.2649,39.2737,170966.0
2020-02-19 10:10:00,44.25,44.25,44.2,44.21,1761140.0,39.2737,39.2737,39.2294,39.2382,1761140.0
2020-02-19 10:15:00,44.21,44.25,44.2,44.22,535609.0,39.2382,39.2737,39.2294,39.2471,535609.0
2020-02-19 10:20:00,44.22,44.28,44.22,44.28,1601896.0,39.2471,39.3004,39.2471,39.3004,1601896.0
2020-02-19 10:25:00,44.27,44.28,44.23,44.24,146508.0,39.2915,39.3004,39.256,39.2649,146508.0
2020-02-19 10:30:00,44.25,44.27,44.24,44.25,154571.0,39.2737,39.2915,39.2649,39.2737,154571.0
2020-02-19 10:35:00,44.25,44.27,44.23,44.26,127940.0,39.2737,39.2915,39.256,39.2826,127940.0
2020-02-19 10:40:00,44.26,44.26,44.23,44.25,288596.0,39.2826,39.2826,39.256,39.2737,288596.0
2020-02-19 10:45:00,44.25,44.25,44.22,44.23,133241.0,39.2737,39.2737,39.2471,39.256,133241.0
2020-02-19 10:50:00,44.23,44.25,44.22,44.25,230268.0,39.256,39.2737,39.2471,39.2737,230268.0
2020-02-19 10:55:00,44.25,44.26,44.24,44.25,173128.0,39.2737,39.2826,39.2649,39.2737,173128.0
2020-02-19 11:00:00,44.25,44.26,44.24,44.25,183277.0,39.2737,39.2826,39.2649,39.2737,183277.0
2020-02-19 11:05:00,44.25,44.26,44.24,44.26,435987.0,39.2737,39.2826,39.2649,39.2826,435987.0
2020-02-19 11:10:00,44.26,44.27,44.24,44.27,98287.0,39.2826,39.2915,39.2649,39.2915,98287.0
2020-02-19 11:15:00,44.27,44.28,44.25,44.27,188208.0,39.2915,39.3004,39.2737,39.2915,188208.0
2020-02-19 11:20:00,44.27,44.31,44.27,44.3,341534.0,39.2915,39.327,39.2915,39.3181,341534.0
2020-02-19 11:25:00,44.3,44.3,44.27,44.29,358366.0,39.3181,39.3181,39.2915,39.3092,358366.0
2020-02-19 11:30:00,44.29,44.29,44.24,44.25,706222.0,39.3092,39.3092,39.2649,39.2737,706222.0
2020-02-19 11:35:00,44.25,44.26,44.23,44.23,237270.0,39.2737,39.2826,39.256,39.256,237270.0
2020-02-19 11:40:00,44.24,44.24,44.21,44.23,385714.0,39.2649,39.2649,39.2382,39.256,385714.0
2020-02-19 11:45:00,44.23,44.25,44.21,44.25,440256.0,39.256,39.2737,39.2382,39.2737,440256.0
2020-02-19 11:50:00,44.25,44.26,44.23,44.25,345175.0,39.2737,39.2826,39.256,39.2737,345175.0
2020-02-19 11:55:00,44.25,44.25,44.23,44.24,166716.0,39.2737,39.2737,39.256,39.2649,166716.0
2020-02-19 12:00:00,44.23,44.24,44.21,44.22,181534.0,39.256,39.2649,39.2382,39.2471,181534.0
2020-02-19 12:05:00,44.22,44.23,44.21,44.22,208260.0,39.2471,39.256,39.2382,39.2471,208260.0
2020-02-19 12:10:00,44.22,44.24,44.2,44.23,165576.0,39.2471,39.2649,39.2294,39.256,165576.0
2020-02-19 12:15:00,44.23,44.26,44.23,44.26,131159.0,39.256,39.2826,39.256,39.2826,131159.0
2020-02-19 12:20:00,44.26,44.26,44.24,44.25,305937.0,39.2826,39.2826,39.2649,39.2737,305937.0
2020-02-19 12:25:00,44.25,44.25,44.22,44.23,124815.0,39.2737,39.2737,39.2471,39.256,124815.0
2020-02-19 12:30:00,44.23,44.25,44.22,44.25,77889.0,39.256,39.2737,39.2471,39.2737,77889.0
2020-02-19 12:35:00,44.25,44.26,44.24,44.25,79746.0,39.2737,39.2826,39.2649,39.2737,79746.0
2020-02-19 12:40:00,44.25,44.26,44.24,44.26,67925.0,39.2737,39.2826,39.2649,39.2826,67925.0
2020-02-19 12:45:00,44.25,44.28,44.25,44.27,167938.0,39.2737,39.3004,39.2737,39.2915,167938.0
2020-02-19 12:50:00,44.27,44.28,44.25,44.25,161070.0,39.2915,39.3004,39.2737,39.2737,161070.0
2020-02-19 12:55:00,44.26,44.26,44.25,44.26,81050.0,39.2826,39.2826,39.2737,39.2826,81050.0
2020-02-19 13:00:00,44.26,44.27,44.25,44.26,112183.0,39.2826,39.2915,39.2737,39.2826,112183.0
2020-02-19 13:05:00,44.26,44.26,44.24,44.25,101849.0,39.2826,39.2826,39.2649,39.2737,101849.0
2020-02-19 13:10:00,44.25,44.25,44.21,44.22,107598.0,39.2737,39.2737,39.2382,39.2471,107598.0
2020-02-19 13:15:00,44.22,44.23,44.21,44.22,116744.0,39.2471,39.256,39.2382,39.2471,116744.0
2020-02-19 13:20:00,44.23,44.23,44.21,44.22,173408.0,39.256,39.256,39.2382,39.2471,173408.0
2020-02-19 13:25:00,44.23,44.25,44.21,44.24,84553.0,39.256,39.2737,39.2382,39.2649,84553.0
2020-02-19 13:30:00,44.25,44.26,44.24,44.26,101001.0,39.2737,39.2826,39.2649,39.2826,101001.0
2020-02-19 13:35:00,44.26,44.26,44.23,44.25,76665.0,39.2826,39.2826,39.256,39.2737,76665.0
2020-02-19 13:40:00,44.25,44.25,44.22,44.23,737341.0,39.2737,39.2737,39.2471,39.256,737341.0
2020-02-19 13:45:00,44.23,44.24,44.23,44.23,28366.0,39.256,39.2649,39.256,39.256,28366.0
2020-02-19 13:50:00,44.23,44.24,44.23,44.23,52685.0,39.256,39.2649,39.256,39.256,52685.0
2020-02-19 13:55:00,44.23,44.24,44.22,44.23,262758.0,39.256,39.2649,39.2471,39.256,262758.0
2020-02-19 14:00:00,44.23,44.25,44.2,44.23,246305.0,39.256,39.2737,39.2294,39.256,246305.0
2020-02-19 14:05:00,44.22,44.25,44.21,44.25,106283.0,39.2471,39.2737,39.2382,39.2737,106283.0
2020-02-19 14:10:00,44.24,44.26,44.23,44.25,156780.0,39.2649,39.2826,39.256,39.2737,156780.0
2020-02-19 14:15:00,44.26,44.27,44.24,44.25,904047.0,39.2826,39.2915,39.2649,39.2737,904047.0
2020-02-19 14:20:00,44.25,44.26,44.24,44.25,100717.0,39.2737,39.2826,39.2649,39.2737,100717.0
2020-02-19 14:25:00,44.25,44.25,44.23,44.23,2098310.0,39.2737,39.2737,39.256,39.256,2098310.0
2020-02-19 14:30:00,44.24,44.24,44.22,44.23,74099.0,39.2649,39.2649,39.2471,39.256,74099.0
2020-02-19 14:35:00,44.23,44.25,44.22,44.25,390726.0,39.256,39.2737,39.2471,39.2737,390726.0
2020-02-19 14:40:00,44.25,44.29,44.24,44.29,595238.0,39.2737,39.3092,39.2649,39.3092,595238.0
2020-02-19 14:45:00,44.29,44.29,44.26,44.27,442427.0,39.3092,39.3092,39.2826,39.2915,442427.0
2020-02-19 14:50:00,44.27,44.27,44.24,44.25,272647.0,39.2915,39.2915,39.2649,39.2737,272647.0
2020-02-19 14:55:00,44.25,44.25,44.23,44.24,217414.0,39.2737,39.2737,39.256,39.2649,217414.0
2020-02-19 15:00:00,44.24,44.25,44.23,44.25,149790.0,39.2649,39.2737,39.256,39.2737,149790.0
2020-02-19 15:05:00,44.25,44.25,44.23,44.25,205608.0,39.2737,39.2737,39.256,39.2737,205608.0
2020-02-19 15:10:00,44.25,44.25,44.21,44.23,509081.0,39.2737,39.2737,39.2382,39.256,509081.0
2020-02-19 15:15:00,44.23,44.26,44.22,44.26,477364.0,39.256,39.2826,39.2471,39.2826,477364.0
2020-02-19 15:20:00,44.26,44.27,44.24,44.27,257260.0,39.2826,39.2915,39.2649,39.2915,257260.0
2020-02-19 15:25:00,44.27,44.27,44.25,44.27,174144.0,39.2915,39.2915,39.2737,39.2915,174144.0
2020-02-19 15:30:00,44.27,44.28,44.25,44.26,516898.0,39.2915,39.3004,39.2737,39.2826,516898.0
2020-02-19 15:35:00,44.26,44.26,44.23,44.24,276555.0,39.2826,39.2826,39.256,39.2649,276555.0
2020-02-19 15:40:00,44.24,44.27,44.23,44.25,987617.0,39.2649,39.2915,39.256,39.2737,987617.0
2020-02-19 15:45:00,44.24,44.25,44.22,44.22,601036.0,39.2649,39.2737,39.2471,39.2471,601036.0
2020-02-19 15:50:00,44.22,44.24,44.2,44.22,2337620.0,39.2471,39.2649,39.2294,39.2471,2337620.0
2020-02-19 15:55:00,44.22,44.23,44.19,44.22,3425910.0,39.2471,39.256,39.2205,39.2471,3425910.0
2020-02-20 09:30:00,43.88,43.91,43.84,43.9,3639859.0,38.9454,38.972,38.9099,38.9631,3639859.0
2020-02-20 09:35:00,43.9,43.9,43.83,43.86,1079303.0,38.9631,38.9631,38.901,38.9276,1079303.0
2020-02-20 09:40:00,43.86,43.87,43.84,43.85,442624.0,38.9276,38.9365,38.9099,38.9187,442624.0
2020-02-20 09:45:00,43.85,43.86,43.82,43.84,415367.0,38.9187,38.9276,38.8921,38.9099,415367.0
2020-02-20 09:50:00,43.84,43.93,43.84,43.92,1173367.0,38.9099,38.9897,38.9099,38.9809,1173367.0
2020-02-20 09:55:00,43.92,43.95,43.92,43.93,393789.0,38.9809,39.0075,38.9809,38.9897,393789.0
2020-02-20 10:00:00,43.94,43.94,43.86,43.89,598269.0,38.9986,38.9986,38.9276,38.9542,598269.0
2020-02-20 10:05:00,43.89,43.92,43.87,43.88,651691.0,38.9542,38.9809,38.9365,38.9454,651691.0
2020-02-20 10:10:00,43.88,43.93,43.87,43.91,1021167.0,38.9454,38.9897,38.9365,38.972,1021167.0
2020-02-20 10:15:00,43.91,43.92,43.87,43.88,332050.0,38.972,38.9809,38.9365,38.9454,332050.0
2020-02-20 10:20:00,43.88,43.89,43.82,43.82,5619205.0,38.9454,38.9542,38.8921,38.8921,5619205.0
2020-02-20 10:25:00,43.82,43.85,43.82,43.84,610638.0,38.8921,38.9187,38.8921,38.9099,610638.0
2020-02-20 10:30:00,43.84,43.84,43.8,43.82,1290624.0,38.9099,38.9099,38.8743,38.8921,1290624.0
2020-02-20 10:35:00,43.82,43.82,43.77,43.8,1345689.0,38.8921,38.8921,38.8477,38.8743,1345689.0
2020-02-20 10:40:00,43.8,43.81,43.77,43.77,724873.0,38.8743,38.8832,38.8477,38.8477,724873.0
2020-02-20 10:45:00,43.77,43.78,43.75,43.76,838581.0,38.8477,38.8566,38.83,38.8388,838581.0
2020-02-20 10:50:00,43.76,43.78,43.74,43.75,652602.0,38.8388,38.8566,38.8211,38.83,652602.0
2020-02-20 10:55:00,43.75,43.78,43.74,43.74,497241.0,38.83,38.8566,38.8211,38.8211,497241.0
2020-02-20 11:00:00,43.75,43.75,43.71,43.73,558227.0,38.83,38.83,38.7945,38.8122,558227.0
2020-02-20 11:05:00,43.72,43.73,43.69,43.7,490292.0,38.8033,38.8122,38.7767,38.7856,490292.0
2020-02-20 11:10:00,43.7,43.7,43.63,43.63,665876.0,38.7856,38.7856,38.7235,38.7235,665876.0
2020-02-20 11:15:00,43.63,43.65,43.57,43.64,1727901.0,38.7235,38.7412,38.6702,38.7323,1727901.0
2020-02-20 11:20:00,43.64,43.65,43.6,43.62,461444.0,38.7323,38.7412,38.6968,38.7146,461444.0
2020-02-20 11:25:00,43.61,43.62,43.55,43.55,3743386.0,38.7057,38.7146,38.6525,38.6525,3743386.0
2020-02-20 11:30:00,43.55,43.57,43.39,43.46,4200947.0,38.6525,38.6702,38.5105,38.5726,4200947.0
2020-02-20 11:35:00,43.46,43.52,43.42,43.52,1564671.0,38.5726,38.6258,38.5371,38.6258,1564671.0
2020-02-20 11:40:00,43.52,43.55,43.47,43.52,2640667.0,38.6258,38.6525,38.5815,38.6258,2640667.0
2020-02-20 11:45:00,43.53,43.53,43.48,43.48,3124944.0,38.6347,38.6347,38.5903,38.5903,3124944.0
2020-02-20 11:50:00,43.48,43.55,43.46,43.54,2303567.0,38.5903,38.6525,38.5726,38.6436,2303567.0
2020-02-20 11:55:00,43.54,43.59,43.5,43.51,1341106.0,38.6436,38.688,38.6081,38.617,1341106.0
2020-02-20 12:00:00,43.5,43.51,43.45,43.46,889050.0,38.6081,38.617,38.5637,38.5726,889050.0
2020-02-20 12:05:00,43.45,43.49,43.41,43.41,409230.0,38.5637,38.5992,38.5282,38.5282,409230.0
2020-02-20 12:10:00,43.42,43.51,43.41,43.5,789511.0,38.5371,38.617,38.5282,38.6081,789511.0
2020-02-20 12:15:00,43.5,43.5,43.46,43.48,309739.0,38.6081,38.6081,38.5726,38.5903,309739.0
2020-02-20 12:20:00,43.48,43.5,43.45,43.47,601573.0,38.5903,38.6081,38.5637,38.5815,601573.0
2020-02-20 12:25:00,43.47,43.49,43.45,43.47,235673.0,38.5815,38.5992,38.5637,38.5815,235673.0
2020-02-20 12:30:00,43.48,43.51,43.44,43.48,582600.0,38.5903,38.617,38.5548,38.5903,582600.0
2020-02-20 12:35:00,43.48,43.49,43.44,43.46,485253.0,38.5903,38.5992,38.5548,38.5726,485253.0
2020-02-20 12:40:00,43.46,43.48,43.43,43.44,216766.0,38.5726,38.5903,38.546,38.5548,216766.0
2020-02-20 12:45:00,43.43,43.47,43.41,43.43,330702.0,38.546,38.5815,38.5282,38.546,330702.0
2020-02-20 12:50:00,43.43,43.44,43.41,43.43,694259.0,38.546,38.5548,38.5282,38.546,694259.0
2020-02-20 12:55:00,43.43,43.51,43.43,43.49,1791689.0,38.546,38.617,38.546,38.5992,1791689.0
2020-02-20 13:00:00,43.49,43.49,43.46,43.48,481074.0,38.5992,38.5992,38.5726,38.5903,481074.0
2020-02-20 13:05:00,43.47,43.52,43.46,43.52,223645.0,38.5815,38.6258,38.5726,38.6258,223645.0
2020-02-20 13:10:00,43.52,43.55,43.51,43.54,736402.0,38.6258,38.6525,38.617,38.6436,736402.0
2020-02-20 13:15:00,43.54,43.55,43.5,43.51,1086232.0,38.6436,38.6525,38.6081,38.617,1086232.0
2020-02-20 13:20:00,43.51,43.52,43.49,43.5,474192.0,38.617,38.6258,38.5992,38.6081,474192.0
2020-02-20 13:25:00,43.51,43.54,43.49,43.54,859778.0,38.617,38.6436,38.5992,38.6436,859778.0
2020-02-20 13:30:00,43.54,43.55,43.5,43.54,209525.0,38.6436,38.6525,38.6081,38.6436,209525.0
2020-02-20 13:35:00,43.53,43.54,43.48,43.52,698710.0,38.6347,38.6436,38.5903,38.6258,698710.0
2020-02-20 13:40:00,43.52,43.52,43.49,43.51,3261141.0,38.6258,38.6258,38.5992,38.617,3261141.0
2020-02-20 13:45:00,43.52,43.55,43.5,43.52,314691.0,38.6258,38.6525,38.6081,38.6258,314691.0
2020-02-20 13:50:00,43.52,43.54,43.51,43.51,139427.0,38.6258,38.6436,38.617,38.617,139427.0
2020-02-20 13:55:00,43.52,43.53,43.5,43.52,217495.0,38.6258,38.6347,38.6081,38.6258,217495.0
2020-02-20 14:00:00,43.52,43.57,43.51,43.57,521191.0,38.6258,38.6702,38.617,38.6702,521191.0
2020-02-20 14:05:00,43.57,43.59,43.54,43.55,289588.0,38.6702,38.688,38.6436,38.6525,289588.0
2020-02-20 14:10:00,43.55,43.59,43.54,43.56,185112.0,38.6525,38.688,38.6436,38.6613,185112.0
2020-02-20 14:15:00,43.56,43.57,43.54,43.55,158044.0,38.6613,38.6702,38.6436,38.6525,158044.0
2020-02-20 14:20:00,43.55,43.58,43.54,43.58,149817.0,38.6525,38.6791,38.6436,38.6791,149817.0
2020-02-20 14:25:00,43.57,43.58,43.53,43.55,141778.0,38.6702,38.6791,38.6347,38.6525,141778.0
2020-02-20 14:30:00,43.54,43.61,43.54,43.59,265808.0,38.6436,38.7057,38.6436,38.688,265808.0
2020-02-20 14:35:00,43.58,43.6,43.57,43.59,838118.0,38.6791,38.6968,38.6702,38.688,838118.0
2020-02-20 14:40:00,43.59,43.59,43.56,43.57,147458.0,38.688,38.688,38.6613,38.6702,147458.0
2020-02-20 14:45:00,43.58,43.59,43.56,43.58,187244.0,38.6791,38.688,38.6613,38.6791,187244.0
2020-02-20 14:50:00,43.58,43.59,43.53,43.55,558338.0,38.6791,38.688,38.6347,38.6525,558338.0
2020-02-20 14:55:00,43.55,43.58,43.55,43.55,700078.0,38.6525,38.6791,38.6525,38.6525,700078.0
2020-02-20 15:00:00,43.56,43.57,43.54,43.55,249382.0,38.6613,38.6702,38.6436,38.6525,249382.0
2020-02-20 15:05:00,43.55,43.56,43.53,43.55,225880.0,38.6525,38.6613,38.6347,38.6525,225880.0
2020-02-20 15:10:00,43.55,43.55,43.51,43.52,240346.0,38.6525,38.6525,38.617,38.6258,240346.0
2020-02-20 15:15:00,43.52,43.57,43.49,43.56,2147985.0,38.6258,38.6702,38.5992,38.6613,2147985.0
2020-02-20 15:20:00,43.56,43.6,43.55,43.56,395653.0,38.6613,38.6968,38.6525,38.6613,395653.0
2020-02-20 15:25:00,43.57,43.57,43.56,43.57,268172.0,38.6702,38.6702,38.6613,38.6702,268172.0
2020-02-20 15:30:00,43.57,43.59,43.56,43.57,236449.0,38.6702,38.688,38.6613,38.6702,236449.0
2020-02-20 15:35:00,43.57,43.58,43.54,43.55,340035.0,38.6702,38.6791,38.6436,38.6525,340035.0
2020-02-20 15:40:00,43.55,43.58,43.54,43.58,584794.0,38.6525,38.6791,38.6436,38.6791,584794.0
2020-02-20 15:45:00,43.58,43.58,43.52,43.52,641531.0,38.6791,38.6791,38.6258,38.6258,641531.0
2020-02-20 15:50:00,43.53,43.57,43.52,43.57,1797617.0,38.6347,38.6702,38.6258,38.6702,1797617.0
2020-02-20 15:55:00,43.57,43.59,43.52,43.54,4599631.0,38.6702,38.688,38.6258,38.6436,4599631.0
2020-02-21 09:30:00,43.44,43.47,43.4,43.41,1188742.0,38.5548,38.5815,38.5193,38.5282,1188742.0
2020-02-21 09:35:00,43.41,43.41,43.34,43.34,1437554.0,38.5282,38.5282,38.4661,38.4661,1437554.0
2020-02-21 09:40:00,43.34,43.35,43.27,43.3,1726561.0,38.4661,38.475,38.404,38.4306,1726561.0
2020-02-21 09:45:00,43.3,43.31,43.23,43.25,4281873.0,38.4306,38.4395,38.3685,38.3862,4281873.0
2020-02-21 09:50:00,43.26,43.34,43.25,43.32,1067913.0,38.3951,38.4661,38.3862,38.4483,1067913.0
2020-02-21 09:55:00,43.32,43.37,43.28,43.35,904632.0,38.4483,38.4927,38.4128,38.475,904632.0
2020-02-21 10:00:00,43.34,43.37,43.31,43.35,655712.0,38.4661,38.4927,38.4395,38.475,655712.0
2020-02-21 10:05:00,43.34,43.41,43.34,43.41,783345.0,38.4661,38.5282,38.4661,38.5282,783345.0
2020-02-21 10:10:00,43.4,43.41,43.35,43.38,844904.0,38.5193,38.5282,38.475,38.5016,844904.0
2020-02-21 10:15:00,43.37,43.44,43.36,43.44,995414.0,38.4927,38.5548,38.4838,38.5548,995414.0
2020-02-21 10:20:00,43.44,43.52,43.43,43.51,3722808.0,38.5548,38.6258,38.546,38.617,3722808.0
2020-02-21 10:25:00,43.51,43.52,43.45,43.46,379114.0,38.617,38.6258,38.5637,38.5726,379114.0
2020-02-21 10:30:00,43.46,43.47,43.38,43.4,1012403.0,38.5726,38.5815,38.5016,38.5193,1012403.0
2020-02-21 10:35:00,43.4,43.41,43.37,43.38,1865079.0,38.5193,38.5282,38.4927,38.5016,1865079.0
2020-02-21 10:40:00,43.38,43.39,43.34,43.37,835333.0,38.5016,38.5105,38.4661,38.4927,835333.0
2020-02-21 10:45:00,43.37,43.41,43.34,43.41,725480.0,38.4927,38.5282,38.4661,38.5282,725480.0
2020-02-21 10:50:00,43.41,43.46,43.39,43.45,499518.0,38.5282,38.5726,38.5105,38.5637,499518.0
2020-02-21 10:55:00,43.45,43.46,43.4,43.41,308398.0,38.5637,38.5726,38.5193,38.5282,308398.0
2020-02-21 11:00:00,43.41,43.45,43.38,43.44,633365.0,38.5282,38.5637,38.5016,38.5548,633365.0
2020-02-21 11:05:00,43.44,43.46,43.41,43.43,321077.0,38.5548,38.5726,38.5282,38.546,321077.0
2020-02-21 11:10:00,43.43,43.47,43.4,43.46,524740.0,38.546,38.5815,38.5193,38.5726,524740.0
2020-02-21 11:15:00,43.47,43.49,43.44,43.45,859754.0,38.5815,38.5992,38.5548,38.5637,859754.0
2020-02-21 11:20:00,43.45,43.5,43.44,43.49,324698.0,38.5637,38.6081,38.5548,38.5992,324698.0
2020-02-21 11:25:00,43.5,43.52,43.48,43.5,253288.0,38.6081,38.6258,38.5903,38.6081,253288.0
2020-02-21 11:30:00,43.49,43.53,43.49,43.51,233396.0,38.5992,38.6347,38.5992,38.617,233396.0
2020-02-21 11:35:00,43.51,43.51,43.49,43.5,240319.0,38.617,38.617,38.5992,38.6081,240319.0
2020-02-21 11:40:00,43.5,43.5,43.47,43.48,174137.0,38.6081,38.6081,38.5815,38.5903,174137.0
2020-02-21 11:45:00,43.48,43.49,43.45,43.46,271124.0,38.5903,38.5992,38.5637,38.5726,271124.0
2020-02-21 11:50:00,43.46,43.5,43.45,43.5,444122.0,38.5726,38.6081,38.5637,38.6081,444122.0
2020-02-21 11:55:00,43.5,43.51,43.47,43.48,1091692.0,38.6081,38.617,38.5815,38.5903,1091692.0
2020-02-21 12:00:00,43.48,43.51,43.47,43.51,322490.0,38.5903,38.617,38.5815,38.617,322490.0
2020-02-21 12:05:00,43.51,43.53,43.47,43.48,245572.0,38.617,38.6347,38.5815,38.5903,245572.0
2020-02-21 12:10:00,43.47,43.5,43.47,43.49,173425.0,38.5815,38.6081,38.5815,38.5992,173425.0
2020-02-21 12:15:00,43.5,43.5,43.47,43.48,525605.0,38.6081,38.6081,38.5815,38.5903,525605.0
2020-02-21 12:20:00,43.48,43.5,43.45,43.46,230441.0,38.5903,38.6081,38.5637,38.5726,230441.0
2020-02-21 12:25:00,43.46,43.48,43.45,43.47,148328.0,38.5726,38.5903,38.5637,38.5815,148328.0
2020-02-21 12:30:00,43.47,43.48,43.44,43.44,124084.0,38.5815,38.5903,38.5548,38.5548,124084.0
2020-02-21 12:35:00,43.45,43.47,43.43,43.47,421554.0,38.5637,38.5815,38.546,38.5815,421554.0
2020-02-21 12:40:00,43.47,43.48,43.44,43.47,523121.0,38.5815,38.5903,38.5548,38.5815,523121.0
2020-02-21 12:45:00,43.47,43.47,43.43,43.44,376322.0,38.5815,38.5815,38.546,38.5548,376322.0
2020-02-21 12:50:00,43.44,43.44,43.41,43.41,321715.0,38.5548,38.5548,38.5282,38.5282,321715.0
2020-02-21 12:55:00,43.41,43.46,43.41,43.46,1335236.0,38.5282,38.5726,38.5282,38.5726,1335236.0
2020-02-21 13:00:00,43.46,43.48,43.44,43.47,389545.0,38.5726,38.5903,38.5548,38.5815,389545.0
2020-02-21 13:05:00,43.46,43.47,43.43,43.44,119427.0,38.5726,38.5815,38.546,38.5548,119427.0
2020-02-21 13:10:00,43.43,43.45,43.39,43.4,475477.0,38.546,38.5637,38.5105,38.5193,475477.0
2020-02-21 13:15:00,43.41,43.42,43.39,43.4,547347.0,38.5282,38.5371,38.5105,38.5193,547347.0
2020-02-21 13:20:00,43.41,43.41,43.38,43.4,772887.0,38.5282,38.5282,38.5016,38.5193,772887.0
2020-02-21 13:25:00,43.4,43.41,43.37,43.38,175493.0,38.5193,38.5282,38.4927,38.5016,175493.0
2020-02-21 13:30:00,43.38,43.4,43.36,43.37,134771.0,38.5016,38.5193,38.4838,38.4927,134771.0
2020-02-21 13:35:00,43.38,43.38,43.33,43.36,506884.0,38.5016,38.5016,38.4572,38.4838,506884.0
2020-02-21 13:40:00,43.35,43.37,43.35,43.36,138972.0,38.475,38.4927,38.475,38.4838,138972.0
2020-02-21 13:45:00,43.35,43.37,43.32,43.34,374305.0,38.475,38.4927,38.4483,38.4661,374305.0
2020-02-21 13:50:00,43.34,43.34,43.28,43.29,850892.0,38.4661,38.4661,38.4128,38.4217,850892.0
2020-02-21 13:55:00,43.29,43.34,43.28,43.33,373014.0,38.4217,38.4661,38.4128,38.4572,373014.0
2020-02-21 14:00:00,43.33,43.37,43.31,43.36,240607.0,38.4572,38.4927,38.4395,38.4838,240607.0
2020-02-21 14:05:00,43.35,43.36,43.31,43.33,292516.0,38.475,38.4838,38.4395,38.4572,292516.0
2020-02-21 14:10:00,43.32,43.35,43.31,43.33,297832.0,38.4483,38.475,38.4395,38.4572,297832.0
2020-02-21 14:15:00,43.33,43.34,43.3,43.32,371395.0,38.4572,38.4661,38.4306,38.4483,371395.0
2020-02-21 14:20:00,43.32,43.35,43.31,43.32,281226.0,38.4483,38.475,38.4395,38.4483,281226.0
2020-02-21 14:25:00,43.31,43.35,43.3,43.34,245728.0,38.4395,38.475,38.4306,38.4661,245728.0
2020-02-21 14:30:00,43.34,43.36,43.33,43.33,262660.0,38.4661,38.4838,38.4572,38.4572,262660.0
2020-02-21 14:35:00,43.34,43.34,43.31,43.32,205297.0,38.4661,38.4661,38.4395,38.4483,205297.0
2020-02-21 14:40:00,43.33,43.35,43.31,43.34,224389.0,38.4572,38.475,38.4395,38.4661,224389.0
2020-02-21 14:45:00,43.34,43.35,43.32,43.32,216338.0,38.4661,38.475,38.4483,38.4483,216338.0
2020-02-21 14:50:00,43.32,43.35,43.32,43.33,524582.0,38.4483,38.475,38.4483,38.4572,524582.0
2020-02-21 14:55:00,43.33,43.35,43.31,43.32,1011197.0,38.4572,38.475,38.4395,38.4483,1011197.0
2020-02-21 15:00:00,43.32,43.34,43.3,43.3,168546.0,38.4483,38.4661,38.4306,38.4306,168546.0
2020-02-21 15:05:00,43.31,43.31,43.27,43.27,1296362.0,38.4395,38.4395,38.404,38.404,1296362.0
2020-02-21 15:10:00,43.27,43.3,43.26,43.28,557113.0,38.404,38.4306,38.3951,38.4128,557113.0
2020-02-21 15:15:00,43.29,43.29,43.25,43.26,262327.0,38.4217,38.4217,38.3862,38.3951,262327.0
2020-02-21 15:20:00,43.26,43.28,43.24,43.27,343056.0,38.3951,38.4128,38.3773,38.404,343056.0
2020-02-21 15:25:00,43.27,43.28,43.25,43.27,264694.0,38.404,38.4128,38.3862,38.404,264694.0
2020-02-21 15:30:00,43.27,43.29,43.24,43.25,2181217.0,38.404,38.4217,38.3773,38.3862,2181217.0
2020-02-21 15:35:00,43.25,43.29,43.25,43.29,571897.0,38.3862,38.4217,38.3862,38.4217,571897.0
2020-02-21 15:40:00,43.29,43.3,43.28,43.3,430227.0,38.4217,38.4306,38.4128,38.4306,430227.0
2020-02-21 15:45:00,43.3,43.33,43.29,43.3,1018992.0,38.4306,38.4572,38.4217,38.4306,1018992.0
2020-02-21 15:50:00,43.31,43.33,43.3,43.32,2390907.0,38.4395,38.4572,38.4306,38.4483,2390907.0
2020-02-21 15:55:00,43.32,43.32,43.29,43.31,2438752.0,38.4483,38.4483,38.4217,38.4395,2438752.0
2020-02-24 09:30:00,41.45,41.66,41.43,41.65,4059245.0,36.7886,36.975,36.7709,36.9661,4059245.0
2020-02-24 09:35:00,41.65,41.74,41.64,41.73,3731251.0,36.9661,37.046,36.9573,37.0371,3731251.0
2020-02-24 09:40:00,41.73,41.73,41.59,41.72,2207880.0,37.0371,37.0371,36.9129,37.0283,2207880.0
2020-02-24 09:45:00,41.72,41.79,41.68,41.75,1755846.0,37.0283,37.0904,36.9928,37.0549,1755846.0
2020-02-24 09:50:00,41.75,41.81,41.71,41.8,1527640.0,37.0549,37.1081,37.0194,37.0993,1527640.0
2020-02-24 09:55:00,41.8,41.81,41.73,41.79,1762385.0,37.0993,37.1081,37.0371,37.0904,1762385.0
2020-02-24 10:00:00,41.79,41.84,41.77,41.77,2317609.0,37.0904,37.1348,37.0726,37.0726,2317609.0
2020-02-24 10:05:00,41.78,41.81,41.76,41.8,1039525.0,37.0815,37.1081,37.0638,37.0993,1039525.0
2020-02-24 10:10:00,41.79,41.87,41.75,41.87,1645944.0,37.0904,37.1614,37.0549,37.1614,1645944.0
2020-02-24 10:15:00,41.87,41.89,41.81,41.82,3253454.0,37.1614,37.1791,37.1081,37.117,3253454.0
2020-02-24 10:20:00,41.82,41.82,41.73,41.76,1183404.0,37.117,37.117,37.0371,37.0638,1183404.0
2020-02-24 10:25:00,41.76,41.78,41.72,41.73,1155406.0,37.0638,37.0815,37.0283,37.0371,1155406.0
2020-02-24 10:30:00,41.72,41.74,41.7,41.73,1025533.0,37.0283,37.046,37.0105,37.0371,1025533.0
2020-02-24 10:35:00,41.73,41.76,41.7,41.73,1037443.0,37.0371,37.0638,37.0105,37.0371,1037443.0
2020-02-24 10:40:00,41.73,41.76,41.68,41.76,1330730.0,37.0371,37.0638,36.9928,37.0638,1330730.0
2020-02-24 10:45:00,41.75,41.79,41.73,41.79,1100095.0,37.0549,37.0904,37.0371,37.0904,1100095.0
2020-02-24 10:50:00,41.79,41.81,41.77,41.8,410581.0,37.0904,37.1081,37.0726,37.0993,410581.0
2020-02-24 10:55:00,41.8,41.84,41.79,41.81,1203429.0,37.0993,37.1348,37.0904,37.1081,1203429.0
2020-02-24 11:00:00,41.81,41.82,41.72,41.73,1148057.0,37.1081,37.117,37.0283,37.0371,1148057.0
2020-02-24 11:05:00,41.73,41.76,41.72,41.74,759092.0,37.0371,37.0638,37.0283,37.046,759092.0
2020-02-24 11:10:00,41.74,41.76,41.72,41.73,490191.0,37.046,37.0638,37.0283,37.0371,490191.0
2020-02-24 11:15:00,41.73,41.82,41.72,41.81,1011707.0,37.0371,37.117,37.0283,37.1081,1011707.0
2020-02-24 11:20:00,41.81,41.83,41.78,41.8,772347.0,37.1081,37.1259,37.0815,37.0993,772347.0
2020-02-24 11:25:00,41.8,41.81,41.77,41.8,617744.0,37.0993,37.1081,37.0726,37.0993,617744.0
2020-02-24 11:30:00,41.8,41.83,41.77,41.79,567275.0,37.0993,37.1259,37.0726,37.0904,567275.0
2020-02-24 11:35:00,41.79,41.84,41.77,41.82,757589.0,37.0904,37.1348,37.0726,37.117,757589.0
2020-02-24 11:40:00,41.82,41.82,41.74,41.76,2301337.0,37.117,37.117,37.046,37.0638,2301337.0
2020-02-24 11:45:00,41.76,41.77,41.72,41.73,633178.0,37.0638,37.0726,37.0283,37.0371,633178.0
2020-02-24 11:50:00,41.73,41.77,41.72,41.75,729335.0,37.0371,37.0726,37.0283,37.0549,729335.0
2020-02-24 11:55:00,41.75,41.82,41.73,41.77,679091.0,37.0549,37.117,37.0371,37.0726,679091.0
2020-02-24 12:00:00,41.76,41.77,41.71,41.72,774967.0,37.0638,37.0726,37.0194,37.0283,774967.0
2020-02-24 12:05:00,41.72,41.73,41.68,41.68,898716.0,37.0283,37.0371,36.9928,36.9928,898716.0
2020-02-24 12:10:00,41.68,41.73,41.68,41.7,870918.0,36.9928,37.0371,36.9928,37.0105,870918.0
2020-02-24 12:15:00,41.7,41.73,41.68,41.73,600707.0,37.0105,37.0371,36.9928,37.0371,600707.0
2020-02-24 12:20:00,41.73,41.74,41.67,41.67,1181056.0,37.0371,37.046,36.9839,36.9839,1181056.0
2020-02-24 12:25:00,41.67,41.71,41.67,41.68,714827.0,36.9839,37.0194,36.9839,36.9928,714827.0
2020-02-24 12:30:00,41.68,41.69,41.63,41.65,945924.0,36.9928,37.0016,36.9484,36.9661,945924.0
2020-02-24 12:35:00,41.65,41.72,41.65,41.72,630893.0,36.9661,37.0283,36.9661,37.0283,630893.0
2020-02-24 12:40:00,41.72,41.73,41.69,41.72,685056.0,37.0283,37.0371,37.0016,37.0283,685056.0
2020-02-24 12:45:00,41.72,41.73,41.68,41.71,804285.0,37.0283,37.0371,36.9928,37.0194,804285.0
2020-02-24 12:50:00,41.71,41.73,41.68,41.71,518657.0,37.0194,37.0371,36.9928,37.0194,518657.0
2020-02-24 12:55:00,41.71,41.71,41.68,41.68,530903.0,37.0194,37.0194,36.9928,36.9928,530903.0
2020-02-24 13:00:00,41.68,41.68,41.63,41.64,464222.0,36.9928,36.9928,36.9484,36.9573,464222.0
2020-02-24 13:05:00,41.64,41.69,41.64,41.66,803498.0,36.9573,37.0016,36.9573,36.975,803498.0
2020-02-24 13:10:00,41.66,41.67,41.63,41.65,1134751.0,36.975,36.9839,36.9484,36.9661,1134751.0
2020-02-24 13:15:00,41.65,41.66,41.62,41.65,595059.0,36.9661,36.975,36.9395,36.9661,595059.0
2020-02-24 13:20:00,41.65,41.68,41.62,41.63,343411.0,36.9661,36.9928,36.9395,36.9484,343411.0
2020-02-24 13:25:00,41.63,41.69,41.62,41.68,800416.0,36.9484,37.0016,36.9395,36.9928,800416.0
2020-02-24 13:30:00,41.68,41.7,41.66,41.69,543480.0,36.9928,37.0105,36.975,37.0016,543480.0
2020-02-24 13:35:00,41.69,41.7,41.67,41.68,320013.0,37.0016,37.0105,36.9839,36.9928,320013.0
2020-02-24 13:40:00,41.69,41.69,41.66,41.68,484641.0,37.0016,37.0016,36.975,36.9928,484641.0
2020-02-24 13:45:00,41.68,41.72,41.66,41.7,509210.0,36.9928,37.0283,36.975,37.0105,509210.0
2020-02-24 13:50:00,41.7,41.71,41.67,41.69,360036.0,37.0105,37.0194,36.9839,37.0016,360036.0
2020-02-24 13:55:00,41.69,41.71,41.65,41.69,676267.0,37.0016,37.0194,36.9661,37.0016,676267.0
2020-02-24 14:00:00,41.7,41.72,41.67,41.69,652397.0,37.0105,37.0283,36.9839,37.0016,652397.0
2020-02-24 14:05:00,41.69,41.71,41.63,41.65,363548.0,37.0016,37.0194,36.9484,36.9661,363548.0
2020-02-24 14:10:00,41.65,41.68,41.64,41.66,233738.0,36.9661,36.9928,36.9573,36.975,233738.0
2020-02-24 14:15:00,41.66,41.69,41.63,41.66,250320.0,36.975,37.0016,36.9484,36.975,250320.0
2020-02-24 14:20:00,41.66,41.7,41.65,41.7,488332.0,36.975,37.0105,36.9661,37.0105,488332.0
2020-02-24 14:25:00,41.7,41.75,41.69,41.74,343926.0,37.0105,37.0549,37.0016,37.046,343926.0
2020-02-24 14:30:00,41.74,41.77,41.73,41.75,404759.0,37.046,37.0726,37.0371,37.0549,404759.0
2020-02-24 14:35:00,41.75,41.79,41.72,41.78,834010.0,37.0549,37.0904,37.0283,37.0815,834010.0
2020-02-24 14:40:00,41.78,41.81,41.75,41.8,504827.0,37.0815,37.1081,37.0549,37.0993,504827.0
2020-02-24 14:45:00,41.8,41.83,41.79,41.82,427659.0,37.0993,37.1259,37.0904,37.117,427659.0
2020-02-24 14:50:00,41.82,41.85,41.79,41.84,249716.0,37.117,37.1436,37.0904,37.1348,249716.0
2020-02-24 14:55:00,41.84,41.89,41.82,41.87,2600686.0,37.1348,37.1791,37.117,37.1614,2600686.0
2020-02-24 15:00:00,41.87,41.9,41.84,41.88,1685096.0,37.1614,37.188,37.1348,37.1703,1685096.0
2020-02-24 15:05:00,41.88,41.91,41.86,41.87,704112.0,37.1703,37.1969,37.1525,37.1614,704112.0
2020-02-24 15:10:00,41.87,41.87,41.8,41.81,610909.0,37.1614,37.1614,37.0993,37.1081,610909.0
2020-02-24 15:15:00,41.81,41.82,41.76,41.81,1674881.0,37.1081,37.117,37.0638,37.1081,1674881.0
2020-02-24 15:20:00,41.8,41.83,41.79,41.8,779215.0,37.0993,37.1259,37.0904,37.0993,779215.0
2020-02-24 15:25:00,41.8,41.8,41.77,41.77,1430297.0,37.0993,37.0993,37.0726,37.0726,1430297.0
2020-02-24 15:30:00,41.77,41.8,41.75,41.78,871098.0,37.0726,37.0993,37.0549,37.0815,871098.0
2020-02-24 15:35:00,41.77,41.78,41.75,41.76,855776.0,37.0726,37.0815,37.0549,37.0638,855776.0
2020-02-24 15:40:00,41.75,41.76,41.73,41.73,785114.0,37.0549,37.0638,37.0371,37.0371,785114.0
2020-02-24 15:45:00,41.73,41.8,41.73,41.8,1194263.0,37.0371,37.0993,37.0371,37.0993,1194263.0
2020-02-24 15:50:00,41.8,41.8,41.71,41.71,2380966.0,37.0993,37.0993,37.0194,37.0194,2380966.0
2020-02-24 15:55:00,41.71,41.73,41.64,41.65,5528173.0,37.0194,37.0371,36.9573,36.9661,5528173.0
2020-02-25 09:30:00,42.29,42.35,42.2,42.2,2739623.0,37.5342,37.5874,37.4543,37.4543,2739623.0
2020-02-25 09:35:00,42.2,42.31,42.19,42.26,1368823.0,37.4543,37.5519,37.4454,37.5075,1368823.0
2020-02-25 09:40:00,42.26,42.26,42.15,42.16,626613.0,37.5075,37.5075,37.4099,37.4188,626613.0
2020-02-25 09:45:00,42.16,42.16,42.08,42.13,1312399.0,37.4188,37.4188,37.3478,37.3922,1312399.0
2020-02-25 09:50:00,42.13,42.19,42.07,42.17,927867.0,37.3922,37.4454,37.3389,37.4277,927867.0
2020-02-25 09:55:00,42.18,42.18,42.11,42.16,1041496.0,37.4365,37.4365,37.3744,37.4188,1041496.0
2020-02-25 10:00:00,42.15,42.2,42.11,42.11,646089.0,37.4099,37.4543,37.3744,37.3744,646089.0
2020-02-25 10:05:00,42.11,42.16,42.1,42.11,449344.0,37.3744,37.4188,37.3655,37.3744,449344.0
2020-02-25 10:10:00,42.11,42.12,42.05,42.08,673705.0,37.3744,37.3833,37.3212,37.3478,673705.0
2020-02-25 10:15:00,42.08,42.11,42.03,42.04,826111.0,37.3478,37.3744,37.3034,37.3123,826111.0
2020-02-25 10:20:00,42.04,42.06,41.99,42.0,1133819.0,37.3123,37.33,37.2679,37.2768,1133819.0
2020-02-25 10:25:00,42.0,42.0,41.89,41.93,2198919.0,37.2768,37.2768,37.1791,37.2146,2198919.0
2020-02-25 10:30:00,41.92,41.98,41.83,41.91,2264122.0,37.2058,37.259,37.1259,37.1969,2264122.0
2020-02-25 10:35:00,41.9,41.96,41.86,41.91,1035431.0,37.188,37.2413,37.1525,37.1969,1035431.0
2020-02-25 10:40:00,41.91,41.99,41.87,41.98,1174367.0,37.1969,37.2679,37.1614,37.259,1174367.0
2020-02-25 10:45:00,41.98,42.0,41.87,41.88,615591.0,37.259,37.2768,37.1614,37.1703,615591.0
2020-02-25 10:50:00,41.88,41.89,41.78,41.84,1801577.0,37.1703,37.1791,37.0815,37.1348,1801577.0
2020-02-25 10:55:00,41.84,41.89,41.81,41.89,1740023.0,37.1348,37.1791,37.1081,37.1791,1740023.0
2020-02-25 11:00:00,41.88,41.91,41.81,41.83,1726532.0,37.1703,37.1969,37.1081,37.1259,1726532.0
2020-02-25 11:05:00,41.84,41.88,41.76,41.77,3194954.0,37.1348,37.1703,37.0638,37.0726,3194954.0
2020-02-25 11:10:00,41.77,41.85,41.76,41.83,1003700.0,37.0726,37.1436,37.0638,37.1259,1003700.0
2020-02-25 11:15:00,41.82,41.83,41.74,41.79,1807383.0,37.117,37.1259,37.046,37.0904,1807383.0
2020-02-25 11:20:00,41.78,41.81,41.75,41.8,832930.0,37.0815,37.1081,37.0549,37.0993,832930.0
2020-02-25 11:25:00,41.81,41.86,41.78,41.84,1051458.0,37.1081,37.1525,37.0815,37.1348,1051458.0
2020-02-25 11:30:00,41.83,41.86,41.77,41.84,1390037.0,37.1259,37.1525,37.0726,37.1348,1390037.0
2020-02-25 11:35:00,41.84,41.85,41.77,41.81,1334892.0,37.1348,37.1436,37.0726,37.1081,1334892.0
2020-02-25 11:40:00,41.82,41.82,41.73,41.73,1047136.0,37.117,37.117,37.0371,37.0371,1047136.0
2020-02-25 11:45:00,41.73,41.86,41.73,41.83,839527.0,37.0371,37.1525,37.0371,37.1259,839527.0
2020-02-25 11:50:00,41.83,41.87,41.81,41.86,759155.0,37.1259,37.1614,37.1081,37.1525,759155.0
2020-02-25 11:55:00,41.86,41.86,41.81,41.83,484482.0,37.1525,37.1525,37.1081,37.1259,484482.0
2020-02-25 12:00:00,41.82,41.86,41.8,41.8,295083.0,37.117,37.1525,37.0993,37.0993,295083.0
2020-02-25 12:05:00,41.81,41.84,41.79,41.82,231101.0,37.1081,37.1348,37.0904,37.117,231101.0
2020-02-25 12:10:00,41.83,41.86,41.81,41.82,256055.0,37.1259,37.1525,37.1081,37.117,256055.0
2020-02-25 12:15:00,41.82,41.82,41.76,41.77,327250.0,37.117,37.117,37.0638,37.0726,327250.0
2020-02-25 12:20:00,41.77,41.78,41.74,41.75,1082266.0,37.0726,37.0815,37.046,37.0549,1082266.0
2020-02-25 12:25:00,41.75,41.78,41.73,41.76,1312397.0,37.0549,37.0815,37.0371,37.0638,1312397.0
2020-02-25 12:30:00,41.76,41.78,41.72,41.78,1783917.0,37.0638,37.0815,37.0283,37.0815,1783917.0
2020-02-25 12:35:00,41.79,41.81,41.77,41.79,252074.0,37.0904,37.1081,37.0726,37.0904,252074.0
2020-02-25 12:40:00,41.79,41.8,41.68,41.72,805021.0,37.0904,37.0993,36.9928,37.0283,805021.0
2020-02-25 12:45:00,41.71,41.72,41.67,41.69,586186.0,37.0194,37.0283,36.9839,37.0016,586186.0
2020-02-25 12:50:00,41.7,41.71,41.66,41.71,2909744.0,37.0105,37.0194,36.975,37.0194,2909744.0
2020-02-25 12:55:00,41.71,41.71,41.65,41.66,530927.0,37.0194,37.0194,36.9661,36.975,530927.0
2020-02-25 13:00:00,41.65,41.7,41.62,41.66,1419527.0,36.9661,37.0105,36.9395,36.975,1419527.0
2020-02-25 13:05:00,41.67,41.71,41.65,41.69,720985.0,36.9839,37.0194,36.9661,37.0016,720985.0
2020-02-25 13:10:00,41.7,41.72,41.66,41.68,1043131.0,37.0105,37.0283,36.975,36.9928,1043131.0
2020-02-25 13:15:00,41.68,41.7,41.6,41.63,1233720.0,36.9928,37.0105,36.9218,36.9484,1233720.0
2020-02-25 13:20:00,41.64,41.66,41.62,41.65,270071.0,36.9573,36.975,36.9395,36.9661,270071.0
2020-02-25 13:25:00,41.65,41.67,41.61,41.64,1113039.0,36.9661,36.9839,36.9306,36.9573,1113039.0
2020-02-25 13:30:00,41.63,41.63,41.59,41.62,918270.0,36.9484,36.9484,36.9129,36.9395,918270.0
2020-02-25 13:35:00,41.61,41.62,41.56,41.59,1224878.0,36.9306,36.9395,36.8863,36.9129,1224878.0
2020-02-25 13:40:00,41.58,41.65,41.57,41.64,859003.0,36.904,36.9661,36.8951,36.9573,859003.0
2020-02-25 13:45:00,41.63,41.67,41.61,41.62,637949.0,36.9484,36.9839,36.9306,36.9395,637949.0
2020-02-25 13:50:00,41.63,41.68,41.59,41.61,1266605.0,36.9484,36.9928,36.9129,36.9306,1266605.0
2020-02-25 13:55:00,41.61,41.62,41.57,41.58,1218273.0,36.9306,36.9395,36.8951,36.904,1218273.0
2020-02-25 14:00:00,41.58,41.58,41.52,41.57,1620275.0,36.904,36.904,36.8508,36.8951,1620275.0
2020-02-25 14:05:00,41.57,41.6,41.44,41.47,3037588.0,36.8951,36.9218,36.7798,36.8064,3037588.0
2020-02-25 14:10:00,41.48,41.56,41.44,41.55,2008744.0,36.8153,36.8863,36.7798,36.8774,2008744.0
2020-02-25 14:15:00,41.55,41.57,41.47,41.49,686029.0,36.8774,36.8951,36.8064,36.8241,686029.0
2020-02-25 14:20:00,41.49,41.53,41.44,41.45,907738.0,36.8241,36.8596,36.7798,36.7886,907738.0
2020-02-25 14:25:00,41.45,41.49,41.39,41.39,2183788.0,36.7886,36.8241,36.7354,36.7354,2183788.0
2020-02-25 14:30:00,41.4,41.45,41.34,41.4,2751538.0,36.7442,36.7886,36.691,36.7442,2751538.0
2020-02-25 14:35:00,41.39,41.43,41.35,41.38,1109087.0,36.7354,36.7709,36.6999,36.7265,1109087.0
2020-02-25 14:40:00,41.37,41.49,41.37,41.48,1938341.0,36.7176,36.8241,36.7176,36.8153,1938341.0
2020-02-25 14:45:00,41.48,41.54,41.43,41.52,1591699.0,36.8153,36.8685,36.7709,36.8508,1591699.0
2020-02-25 14:50:00,41.52,41.56,41.47,41.55,1061944.0,36.8508,36.8863,36.8064,36.8774,1061944.0
2020-02-25 14:55:00,41.56,41.57,41.5,41.51,1462931.0,36.8863,36.8951,36.833,36.8419,1462931.0
2020-02-25 15:00:00,41.52,41.62,41.51,41.57,2043889.0,36.8508,36.9395,36.8419,36.8951,2043889.0
2020-02-25 15:05:00,41.57,41.64,41.56,41.59,1312721.0,36.8951,36.9573,36.8863,36.9129,1312721.0
2020-02-25 15:10:00,41.59,41.6,41.52,41.53,1143520.0,36.9129,36.9218,36.8508,36.8596,1143520.0
2020-02-25 15:15:00,41.54,41.6,41.5,41.52,1357542.0,36.8685,36.9218,36.833,36.8508,1357542.0
2020-02-25 15:20:00,41.53,41.55,41.46,41.51,1137673.0,36.8596,36.8774,36.7975,36.8419,1137673.0
2020-02-25 15:25:00,41.51,41.54,41.47,41.51,926746.0,36.8419,36.8685,36.8064,36.8419,926746.0
2020-02-25 15:30:00,41.5,41.51,41.39,41.4,5582989.0,36.833,36.8419,36.7354,36.7442,5582989.0
2020-02-25 15:35:00,41.4,41.41,41.36,41.37,2049685.0,36.7442,36.7531,36.7087,36.7176,2049685.0
2020-02-25 15:40:00,41.37,41.45,41.36,41.43,1507153.0,36.7176,36.7886,36.7087,36.7709,1507153.0
2020-02-25 15:45:00,41.44,41.49,41.4,41.41,1535475.0,36.7798,36.8241,36.7442,36.7531,1535475.0
2020-02-25 15:50:00,41.41,41.44,41.37,41.39,2521424.0,36.7531,36.7798,36.7176,36.7354,2521424.0
2020-02-25 15:55:00,41.39,41.43,41.36,41.36,6179781.0,36.7354,36.7709,36.7087,36.7087,6179781.0
2020-02-26 09:30:00,41.83,41.99,41.82,41.95,7520632.0,37.1259,37.2679,37.117,37.2324,7520632.0
2020-02-26 09:35:00,41.94,42.09,41.94,42.09,2520173.0,37.2235,37.3567,37.2235,37.3567,2520173.0
2020-02-26 09:40:00,42.09,42.21,42.06,42.16,2208860.0,37.3567,37.4632,37.33,37.4188,2208860.0
2020-02-26 09:45:00,42.16,42.17,42.07,42.1,2173135.0,37.4188,37.4277,37.3389,37.3655,2173135.0
2020-02-26 09:50:00,42.11,42.14,42.05,42.12,2987500.0,37.3744,37.401,37.3212,37.3833,2987500.0
2020-02-26 09:55:00,42.12,42.13,42.02,42.04,1590541.0,37.3833,37.3922,37.2945,37.3123,1590541.0
2020-02-26 10:00:00,42.04,42.09,42.02,42.02,3298808.0,37.3123,37.3567,37.2945,37.2945,3298808.0
2020-02-26 10:05:00,42.02,42.05,41.98,42.04,1431158.0,37.2945,37.3212,37.259,37.3123,1431158.0
2020-02-26 10:10:00,42.04,42.09,41.97,42.09,1575605.0,37.3123,37.3567,37.2501,37.3567,1575605.0
2020-02-26 10:15:00,42.08,42.16,42.08,42.15,1759079.0,37.3478,37.4188,37.3478,37.4099,1759079.0
2020-02-26 10:20:00,42.15,42.18,42.1,42.15,1235307.0,37.4099,37.4365,37.3655,37.4099,1235307.0
2020-02-26 10:25:00,42.14,42.21,42.12,42.13,1376299.0,37.401,37.4632,37.3833,37.3922,1376299.0
2020-02-26 10:30:00,42.13,42.21,42.12,42.19,935262.0,37.3922,37.4632,37.3833,37.4454,935262.0
2020-02-26 10:35:00,42.19,42.23,42.15,42.16,1544495.0,37.4454,37.4809,37.4099,37.4188,1544495.0
2020-02-26 10:40:00,42.17,42.24,42.15,42.19,1183869.0,37.4277,37.4898,37.4099,37.4454,1183869.0
2020-02-26 10:45:00,42.19,42.2,42.15,42.19,648000.0,37.4454,37.4543,37.4099,37.4454,648000.0
2020-02-26 10:50:00,42.19,42.22,42.15,42.16,526828.0,37.4454,37.472,37.4099,37.4188,526828.0
2020-02-26 10:55:00,42.16,42.16,42.08,42.09,609999.0,37.4188,37.4188,37.3478,37.3567,609999.0
2020-02-26 11:00:00,42.09,42.12,42.06,42.12,1253898.0,37.3567,37.3833,37.33,37.3833,1253898.0
2020-02-26 11:05:00,42.12,42.12,42.06,42.07,769666.0,37.3833,37.3833,37.33,37.3389,769666.0
2020-02-26 11:10:00,42.07,42.08,42.01,42.05,693668.0,37.3389,37.3478,37.2856,37.3212,693668.0
2020-02-26 11:15:00,42.05,42.16,42.04,42.15,685283.0,37.3212,37.4188,37.3123,37.4099,685283.0
2020-02-26 11:20:00,42.15,42.18,42.12,42.15,398725.0,37.4099,37.4365,37.3833,37.4099,398725.0
2020-02-26 11:25:00,42.15,42.19,42.14,42.17,448158.0,37.4099,37.4454,37.401,37.4277,448158.0
2020-02-26 11:30:00,42.17,42.17,42.09,42.13,688955.0,37.4277,37.4277,37.3567,37.3922,688955.0
2020-02-26 11:35:00,42.12,42.15,42.07,42.14,488138.0,37.3833,37.4099,37.3389,37.401,488138.0
2020-02-26 11:40:00,42.14,42.15,42.07,42.08,491365.0,37.401,37.4099,37.3389,37.3478,491365.0
2020-02-26 11:45:00,42.07,42.08,42.04,42.06,900671.0,37.3389,37.3478,37.3123,37.33,900671.0
2020-02-26 11:50:00,42.06,42.07,42.02,42.02,762956.0,37.33,37.3389,37.2945,37.2945,762956.0
2020-02-26 11:55:00,42.02,42.04,41.99,42.01,723731.0,37.2945,37.3123,37.2679,37.2856,723731.0
2020-02-26 12:00:00,42.02,42.05,41.93,41.94,2124437.0,37.2945,37.3212,37.2146,37.2235,2124437.0
2020-02-26 12:05:00,41.95,41.96,41.84,41.89,1262235.0,37.2324,37.2413,37.1348,37.1791,1262235.0
2020-02-26 12:10:00,41.89,41.92,41.87,41.9,573537.0,37.1791,37.2058,37.1614,37.188,573537.0
2020-02-26 12:15:00,41.9,41.92,41.82,41.92,1707835.0,37.188,37.2058,37.117,37.2058,1707835.0
2020-02-26 12:20:00,41.91,41.94,41.89,41.93,1408736.0,37.1969,37.2235,37.1791,37.2146,1408736.0
2020-02-26 12:25:00,41.93,41.95,41.89,41.91,990521.0,37.2146,37.2324,37.1791,37.1969,990521.0
2020-02-26 12:30:00,41.92,42.03,41.92,42.01,979654.0,37.2058,37.3034,37.2058,37.2856,979654.0
2020-02-26 12:35:00,42.01,42.03,41.96,41.98,995960.0,37.2856,37.3034,37.2413,37.259,995960.0
2020-02-26 12:40:00,41.98,41.99,41.92,41.92,845991.0,37.259,37.2679,37.2058,37.2058,845991.0
2020-02-26 12:45:00,41.93,42.0,41.93,41.96,604809.0,37.2146,37.2768,37.2146,37.2413,604809.0
2020-02-26 12:50:00,41.96,41.99,41.92,41.93,617909.0,37.2413,37.2679,37.2058,37.2146,617909.0
2020-02-26 12:55:00,41.94,41.97,41.9,41.95,683224.0,37.2235,37.2501,37.188,37.2324,683224.0
2020-02-26 13:00:00,41.95,41.97,41.92,41.93,375454.0,37.2324,37.2501,37.2058,37.2146,375454.0
2020-02-26 13:05:00,41.94,41.95,41.87,41.89,901654.0,37.2235,37.2324,37.1614,37.1791,901654.0
2020-02-26 13:10:00,41.89,41.91,41.87,41.89,686816.0,37.1791,37.1969,37.1614,37.1791,686816.0
2020-02-26 13:15:00,41.89,41.92,41.85,41.87,427149.0,37.1791,37.2058,37.1436,37.1614,427149.0
2020-02-26 13:20:00,41.88,41.9,41.84,41.88,1092761.0,37.1703,37.188,37.1348,37.1703,1092761.0
2020-02-26 13:25:00,41.88,41.95,41.87,41.93,930966.0,37.1703,37.2324,37.1614,37.2146,930966.0
2020-02-26 13:30:00,41.92,41.92,41.78,41.79,995404.0,37.2058,37.2058,37.0815,37.0904,995404.0
2020-02-26 13:35:00,41.8,41.82,41.68,41.7,2353605.0,37.0993,37.117,36.9928,37.0105,2353605.0
2020-02-26 13:40:00,41.7,41.74,41.65,41.66,2862863.0,37.0105,37.046,36.9661,36.975,2862863.0
2020-02-26 13:45:00,41.66,41.82,41.66,41.79,2400647.0,36.975,37.117,36.975,37.0904,2400647.0
2020-02-26 13:50:00,41.79,41.82,41.76,41.77,1035457.0,37.0904,37.117,37.0638,37.0726,1035457.0
2020-02-26 13:55:00,41.76,41.77,41.65,41.67,1157696.0,37.0638,37.0726,36.9661,36.9839,1157696.0
2020-02-26 14:00:00,41.67,41.78,41.64,41.71,1096773.0,36.9839,37.0815,36.9573,37.0194,1096773.0
2020-02-26 14:05:00,41.71,41.79,41.7,41.74,523167.0,37.0194,37.0904,37.0105,37.046,523167.0
2020-02-26 14:10:00,41.74,41.8,41.71,41.79,622655.0,37.046,37.0993,37.0194,37.0904,622655.0
2020-02-26 14:15:00,41.8,41.81,41.69,41.7,610247.0,37.0993,37.1081,37.0016,37.0105,610247.0
2020-02-26 14:20:00,41.7,41.79,41.69,41.77,1159009.0,37.0105,37.0904,37.0016,37.0726,1159009.0
2020-02-26 14:25:00,41.78,41.83,41.75,41.75,439766.0,37.0815,37.1259,37.0549,37.0549,439766.0
2020-02-26 14:30:00,41.75,41.8,41.7,41.73,689582.0,37.0549,37.0993,37.0105,37.0371,689582.0
2020-02-26 14:35:00,41.73,41.82,41.73,41.77,498166.0,37.0371,37.117,37.0371,37.0726,498166.0
2020-02-26 14:40:00,41.77,41.78,41.71,41.74,935362.0,37.0726,37.0815,37.0194,37.046,935362.0
2020-02-26 14:45:00,41.74,41.81,41.71,41.76,507268.0,37.046,37.1081,37.0194,37.0638,507268.0
2020-02-26 14:50:00,41.76,41.77,41.7,41.76,638539.0,37.0638,37.0726,37.0105,37.0638,638539.0
2020-02-26 14:55:00,41.75,41.79,41.67,41.68,832566.0,37.0549,37.0904,36.9839,36.9928,832566.0
2020-02-26 15:00:00,41.68,41.76,41.67,41.72,721226.0,36.9928,37.0638,36.9839,37.0283,721226.0
2020-02-26 15:05:00,41.73,41.77,41.69,41.75,1280954.0,37.0371,37.0726,37.0016,37.0549,1280954.0
2020-02-26 15:10:00,41.75,41.79,41.71,41.73,957644.0,37.0549,37.0904,37.0194,37.0371,957644.0
2020-02-26 15:15:00,41.74,41.82,41.73,41.79,1105617.0,37.046,37.117,37.0371,37.0904,1105617.0
2020-02-26 15:20:00,41.8,41.81,41.71,41.72,1586674.0,37.0993,37.1081,37.0194,37.0283,1586674.0
2020-02-26 15:25:00,41.72,41.74,41.68,41.7,1487866.0,37.0283,37.046,36.9928,37.0105,1487866.0
2020-02-26 15:30:00,41.71,41.73,41.64,41.66,877606.0,37.0194,37.0371,36.9573,36.975,877606.0
2020-02-26 15:35:00,41.67,41.71,41.65,41.7,583214.0,36.9839,37.0194,36.9661,37.0105,583214.0
2020-02-26 15:40:00,41.71,41.71,41.66,41.69,1018076.0,37.0194,37.0194,36.975,37.0016,1018076.0
2020-02-26 15:45:00,41.7,41.71,41.67,41.68,1168957.0,37.0105,37.0194,36.9839,36.9928,1168957.0
2020-02-26 15:50:00,41.69,41.74,41.67,41.71,2415802.0,37.0016,37.046,36.9839,37.0194,2415802.0
2020-02-26 15:55:00,41.71,41.72,41.64,41.66,3720069.0,37.0194,37.0283,36.9573,36.975,3720069.0
2020-02-27 09:30:00,41.21,41.26,41.14,41.16,4175708.0,36.5756,36.62,36.5135,36.5312,4175708.0
2020-02-27 09:35:00,41.16,41.29,41.12,41.26,2121823.0,36.5312,36.6466,36.4957,36.62,2121823.0
2020-02-27 09:40:00,41.26,41.28,41.18,41.18,2615167.0,36.62,36.6377,36.549,36.549,2615167.0
2020-02-27 09:45:00,41.18,41.18,41.02,41.09,3850799.0,36.549,36.549,36.407,36.4691,3850799.0
2020-02-27 09:50:00,41.09,41.18,41.05,41.16,2668753.0,36.4691,36.549,36.4336,36.5312,2668753.0
2020-02-27 09:55:00,41.16,41.19,41.06,41.08,3033948.0,36.5312,36.5579,36.4425,36.4602,3033948.0
2020-02-27 10:00:00,41.07,41.14,41.01,41.03,2394183.0,36.4514,36.5135,36.3981,36.4159,2394183.0
2020-02-27 10:05:00,41.03,41.05,40.97,40.99,2155472.0,36.4159,36.4336,36.3626,36.3804,2155472.0
2020-02-27 10:10:00,40.99,41.02,40.95,40.97,2328357.0,36.3804,36.407,36.3449,36.3626,2328357.0
2020-02-27 10:15:00,40.97,40.97,40.87,40.89,2381885.0,36.3626,36.3626,36.2739,36.2916,2381885.0
2020-02-27 10:20:00,40.89,40.91,40.83,40.86,3885235.0,36.2916,36.3094,36.2383,36.265,3885235.0
2020-02-27 10:25:00,40.86,40.87,40.78,40.81,3753945.0,36.265,36.2739,36.194,36.2206,3753945.0
2020-02-27 10:30:00,40.81,40.82,40.69,40.69,3428036.0,36.2206,36.2295,36.1141,36.1141,3428036.0
2020-02-27 10:35:00,40.69,40.85,40.67,40.84,2514858.0,36.1141,36.2561,36.0963,36.2472,2514858.0
2020-02-27 10:40:00,40.84,40.87,40.79,40.81,1357548.0,36.2472,36.2739,36.2028,36.2206,1357548.0
2020-02-27 10:45:00,40.8,40.94,40.8,40.92,4120430.0,36.2117,36.336,36.2117,36.3182,4120430.0
2020-02-27 10:50:00,40.92,40.95,40.86,40.88,1827170.0,36.3182,36.3449,36.265,36.2827,1827170.0
2020-02-27 10:55:00,40.88,40.99,40.84,40.98,2454704.0,36.2827,36.3804,36.2472,36.3715,2454704.0
2020-02-27 11:00:00,40.99,41.06,40.96,41.02,2176357.0,36.3804,36.4425,36.3537,36.407,2176357.0
2020-02-27 11:05:00,41.02,41.18,41.0,41.17,1863715.0,36.407,36.549,36.3892,36.5401,1863715.0
2020-02-27 11:10:00,41.16,41.17,41.06,41.12,1797533.0,36.5312,36.5401,36.4425,36.4957,1797533.0
2020-02-27 11:15:00,41.13,41.2,41.09,41.2,1261894.0,36.5046,36.5667,36.4691,36.5667,1261894.0
2020-02-27 11:20:00,41.2,41.2,41.09,41.1,1035026.0,36.5667,36.5667,36.4691,36.478,1035026.0
2020-02-27 11:25:00,41.09,41.1,41.01,41.01,2193930.0,36.4691,36.478,36.3981,36.3981,2193930.0
2020-02-27 11:30:00,41.02,41.08,40.98,40.99,1242552.0,36.407,36.4602,36.3715,36.3804,1242552.0
2020-02-27 11:35:00,40.99,41.03,40.94,40.98,2414907.0,36.3804,36.4159,36.336,36.3715,2414907.0
2020-02-27 11:40:00,40.98,41.02,40.95,40.96,1066233.0,36.3715,36.407,36.3449,36.3537,1066233.0
2020-02-27 11:45:00,40.96,41.06,40.9,41.02,842198.0,36.3537,36.4425,36.3005,36.407,842198.0
2020-02-27 11:50:00,41.01,41.09,40.99,41.07,1177761.0,36.3981,36.4691,36.3804,36.4514,1177761.0
2020-02-27 11:55:00,41.08,41.17,41.03,41.15,650803.0,36.4602,36.5401,36.4159,36.5224,650803.0
2020-02-27 12:00:00,41.14,41.2,41.11,41.19,1482000.0,36.5135,36.5667,36.4869,36.5579,1482000.0
2020-02-27 12:05:00,41.19,41.24,41.15,41.22,1046969.0,36.5579,36.6022,36.5224,36.5845,1046969.0
2020-02-27 12:10:00,41.22,41.32,41.21,41.31,1314169.0,36.5845,36.6732,36.5756,36.6644,1314169.0
2020-02-27 12:15:00,41.31,41.32,41.25,41.32,1313217.0,36.6644,36.6732,36.6111,36.6732,1313217.0
2020-02-27 12:20:00,41.32,41.32,41.2,41.23,1810983.0,36.6732,36.6732,36.5667,36.5934,1810983.0
2020-02-27 12:25:00,41.23,41.33,41.23,41.32,1022436.0,36.5934,36.6821,36.5934,36.6732,1022436.0
2020-02-27 12:30:00,41.32,41.41,41.3,41.38,1326487.0,36.6732,36.7531,36.6555,36.7265,1326487.0
2020-02-27 12:35:00,41.38,41.48,41.38,41.48,963176.0,36.7265,36.8153,36.7265,36.8153,963176.0
2020-02-27 12:40:00,41.47,41.48,41.41,41.43,500785.0,36.8064,36.8153,36.7531,36.7709,500785.0
2020-02-27 12:45:00,41.43,41.51,41.42,41.51,595638.0,36.7709,36.8419,36.762,36.8419,595638.0
2020-02-27 12:50:00,41.5,41.52,41.45,41.46,760918.0,36.833,36.8508,36.7886,36.7975,760918.0
2020-02-27 12:55:00,41.46,41.49,41.39,41.41,1258327.0,36.7975,36.8241,36.7354,36.7531,1258327.0
2020-02-27 13:00:00,41.4,41.47,41.36,41.45,643776.0,36.7442,36.8064,36.7087,36.7886,643776.0
2020-02-27 13:05:00,41.45,41.48,41.4,41.46,465693.0,36.7886,36.8153,36.7442,36.7975,465693.0
2020-02-27 13:10:00,41.46,41.51,41.46,41.49,590076.0,36.7975,36.8419,36.7975,36.8241,590076.0
2020-02-27 13:15:00,41.49,41.5,41.39,41.41,600474.0,36.8241,36.833,36.7354,36.7531,600474.0
2020-02-27 13:20:00,41.41,41.44,41.36,41.39,686208.0,36.7531,36.7798,36.7087,36.7354,686208.0
2020-02-27 13:25:00,41.39,41.43,41.32,41.34,738455.0,36.7354,36.7709,36.6732,36.691,738455.0
2020-02-27 13:30:00,41.33,41.38,41.31,41.33,398582.0,36.6821,36.7265,36.6644,36.6821,398582.0
2020-02-27 13:35:00,41.33,41.34,41.24,41.27,610638.0,36.6821,36.691,36.6022,36.6289,610638.0
2020-02-27 13:40:00,41.27,41.3,41.1,41.15,2134720.0,36.6289,36.6555,36.478,36.5224,2134720.0
2020-02-27 13:45:00,41.15,41.22,41.13,41.2,1418800.0,36.5224,36.5845,36.5046,36.5667,1418800.0
2020-02-27 13:50:00,41.2,41.29,41.15,41.27,1087982.0,36.5667,36.6466,36.5224,36.6289,1087982.0
2020-02-27 13:55:00,41.27,41.28,41.12,41.15,1710022.0,36.6289,36.6377,36.4957,36.5224,1710022.0
2020-02-27 14:00:00,41.15,41.2,41.09,41.16,919013.0,36.5224,36.5667,36.4691,36.5312,919013.0
2020-02-27 14:05:00,41.15,41.18,41.07,41.09,1006058.0,36.5224,36.549,36.4514,36.4691,1006058.0
2020-02-27 14:10:00,41.09,41.16,41.07,41.15,789826.0,36.4691,36.5312,36.4514,36.5224,789826.0
2020-02-27 14:15:00,41.15,41.18,41.06,41.07,957355.0,36.5224,36.549,36.4425,36.4514,957355.0
2020-02-27 14:20:00,41.07,41.18,41.07,41.17,760076.0,36.4514,36.549,36.4514,36.5401,760076.0
2020-02-27 14:25:00,41.17,41.24,41.14,41.19,1092377.0,36.5401,36.6022,36.5135,36.5579,1092377.0
2020-02-27 14:30:00,41.2,41.2,41.11,41.16,417981.0,36.5667,36.5667,36.4869,36.5312,417981.0
2020-02-27 14:35:00,41.15,41.2,41.14,41.16,367185.0,36.5224,36.5667,36.5135,36.5312,367185.0
2020-02-27 14:40:00,41.16,41.21,41.13,41.2,441631.0,36.5312,36.5756,36.5046,36.5667,441631.0
2020-02-27 14:45:00,41.2,41.2,41.12,41.17,417823.0,36.5667,36.5667,36.4957,36.5401,417823.0
2020-02-27 14:50:00,41.17,41.19,41.14,41.17,378251.0,36.5401,36.5579,36.5135,36.5401,378251.0
2020-02-27 14:55:00,41.16,41.16,41.1,41.12,728739.0,36.5312,36.5312,36.478,36.4957,728739.0
2020-02-27 15:00:00,41.13,41.14,41.04,41.11,1042463.0,36.5046,36.5135,36.4247,36.4869,1042463.0
2020-02-27 15:05:00,41.1,41.19,41.08,41.18,1292679.0,36.478,36.5579,36.4602,36.549,1292679.0
2020-02-27 15:10:00,41.18,41.22,41.15,41.16,1063346.0,36.549,36.5845,36.5224,36.5312,1063346.0
2020-02-27 15:15:00,41.16,41.2,41.12,41.13,1153015.0,36.5312,36.5667,36.4957,36.5046,1153015.0
2020-02-27 15:20:00,41.13,41.15,41.07,41.09,555265.0,36.5046,36.5224,36.4514,36.4691,555265.0
2020-02-27 15:25:00,41.09,41.12,41.04,41.04,1562041.0,36.4691,36.4957,36.4247,36.4247,1562041.0
2020-02-27 15:30:00,41.04,41.06,41.0,41.04,1593025.0,36.4247,36.4425,36.3892,36.4247,1593025.0
2020-02-27 15:35:00,41.04,41.04,40.95,40.96,1356857.0,36.4247,36.4247,36.3449,36.3537,1356857.0
2020-02-27 15:40:00,40.95,40.97,40.88,40.89,5412512.0,36.3449,36.3626,36.2827,36.2916,5412512.0
2020-02-27 15:45:00,40.89,40.96,40.86,40.94,2800666.0,36.2916,36.3537,36.265,36.336,2800666.0
2020-02-27 15:50:00,40.94,40.95,40.81,40.83,4106666.0,36.336,36.3449,36.2206,36.2383,4106666.0
2020-02-27 15:55:00,40.82,40.84,40.68,40.68,8670260.0,36.2295,36.2472,36.1052,36.1052,8670260.0
2020-02-28 09:30:00,39.55,39.75,39.47,39.65,12516594.0,35.1023,35.2798,35.0313,35.191,12516594.0
2020-02-28 09:35:00,39.65,39.77,39.62,39.66,7398210.0,35.191,35.2976,35.1644,35.1999,7398210.0
2020-02-28 09:40:00,39.65,39.66,39.53,39.53,5066298.0,35.191,35.1999,35.0845,35.0845,5066298.0
2020-02-28 09:45:00,39.53,39.69,39.49,39.6,6903556.0,35.0845,35.2266,35.049,35.1467,6903556.0
2020-02-28 09:50:00,39.6,39.66,39.38,39.43,4448170.0,35.1467,35.1999,34.9514,34.9958,4448170.0
2020-02-28 09:55:00,39.43,39.45,39.32,39.38,5981819.0,34.9958,35.0135,34.8982,34.9514,5981819.0
2020-02-28 10:00:00,39.38,39.39,39.28,39.29,3918383.0,34.9514,34.9603,34.8627,34.8715,3918383.0
2020-02-28 10:05:00,39.3,39.46,39.29,39.39,2405686.0,34.8804,35.0224,34.8715,34.9603,2405686.0
2020-02-28 10:10:00,39.39,39.41,39.3,39.37,2366610.0,34.9603,34.978,34.8804,34.9425,2366610.0
2020-02-28 10:15:00,39.38,39.59,39.35,39.55,2023871.0,34.9514,35.1378,34.9248,35.1023,2023871.0
2020-02-28 10:20:00,39.55,39.6,39.47,39.5,2816605.0,35.1023,35.1467,35.0313,35.0579,2816605.0
2020-02-28 10:25:00,39.5,39.61,39.36,39.37,2097713.0,35.0579,35.1555,34.9337,34.9425,2097713.0
2020-02-28 10:30:00,39.37,39.58,39.36,39.56,2546438.0,34.9425,35.1289,34.9337,35.1112,2546438.0
2020-02-28 10:35:00,39.56,39.63,39.49,39.52,1660137.0,35.1112,35.1733,35.049,35.0757,1660137.0
2020-02-28 10:40:00,39.53,39.58,39.46,39.51,2187457.0,35.0845,35.1289,35.0224,35.0668,2187457.0
2020-02-28 10:45:00,39.51,39.62,39.5,39.51,1777689.0,35.0668,35.1644,35.0579,35.0668,1777689.0
2020-02-28 10:50:00,39.5,39.69,39.49,39.68,1695905.0,35.0579,35.2266,35.049,35.2177,1695905.0
2020-02-28 10:55:00,39.68,39.7,39.59,39.68,2114756.0,35.2177,35.2354,35.1378,35.2177,2114756.0
2020-02-28 11:00:00,39.67,39.71,39.54,39.62,2822827.0,35.2088,35.2443,35.0934,35.1644,2822827.0
2020-02-28 11:05:00,39.62,39.62,39.49,39.53,2593758.0,35.1644,35.1644,35.049,35.0845,2593758.0
2020-02-28 11:10:00,39.53,39.69,39.51,39.65,2107521.0,35.0845,35.2266,35.0668,35.191,2107521.0
2020-02-28 11:15:00,39.64,39.71,39.61,39.71,2063773.0,35.1822,35.2443,35.1555,35.2443,2063773.0
2020-02-28 11:20:00,39.7,39.75,39.66,39.73,857942.0,35.2354,35.2798,35.1999,35.2621,857942.0
2020-02-28 11:25:00,39.73,39.84,39.67,39.84,695454.0,35.2621,35.3597,35.2088,35.3597,695454.0
2020-02-28 11:30:00,39.84,39.93,39.8,39.91,1101707.0,35.3597,35.4396,35.3242,35.4218,1101707.0
2020-02-28 11:35:00,39.9,40.07,39.87,40.05,2282888.0,35.4129,35.5638,35.3863,35.5461,2282888.0
2020-02-28 11:40:00,40.05,40.25,40.03,40.18,3661623.0,35.5461,35.7236,35.5283,35.6614,3661623.0
2020-02-28 11:45:00,40.17,40.18,40.0,40.04,2452243.0,35.6526,35.6614,35.5017,35.5372,2452243.0
2020-02-28 11:50:00,40.04,40.08,39.93,39.96,2021439.0,35.5372,35.5727,35.4396,35.4662,2021439.0
2020-02-28 11:55:00,39.95,40.04,39.89,39.95,1859960.0,35.4573,35.5372,35.4041,35.4573,1859960.0
2020-02-28 12:00:00,39.94,39.95,39.8,39.89,1614856.0,35.4484,35.4573,35.3242,35.4041,1614856.0
2020-02-28 12:05:00,39.88,39.96,39.86,39.88,822166.0,35.3952,35.4662,35.3774,35.3952,822166.0
2020-02-28 12:10:00,39.88,39.94,39.87,39.89,986736.0,35.3952,35.4484,35.3863,35.4041,986736.0
2020-02-28 12:15:00,39.88,39.95,39.82,39.94,620943.0,35.3952,35.4573,35.3419,35.4484,620943.0
2020-02-28 12:20:00,39.94,40.01,39.93,39.94,643739.0,35.4484,35.5106,35.4396,35.4484,643739.0
2020-02-28 12:25:00,39.94,40.05,39.91,40.05,1051694.0,35.4484,35.5461,35.4218,35.5461,1051694.0
2020-02-28 12:30:00,40.05,40.1,39.99,40.02,935816.0,35.5461,35.5904,35.4928,35.5194,935816.0
2020-02-28 12:35:00,40.02,40.11,39.96,40.02,1864700.0,35.5194,35.5993,35.4662,35.5194,1864700.0
2020-02-28 12:40:00,40.02,40.1,39.93,39.96,1517178.0,35.5194,35.5904,35.4396,35.4662,1517178.0
2020-02-28 12:45:00,39.97,39.97,39.88,39.93,964438.0,35.4751,35.4751,35.3952,35.4396,964438.0
2020-02-28 12:50:00,39.93,40.04,39.92,40.02,875325.0,35.4396,35.5372,35.4307,35.5194,875325.0
2020-02-28 12:55:00,40.02,40.1,40.0,40.07,708327.0,35.5194,35.5904,35.5017,35.5638,708327.0
2020-02-28 13:00:00,40.07,40.12,40.0,40.01,783289.0,35.5638,35.6082,35.5017,35.5106,783289.0
2020-02-28 13:05:00,40.01,40.1,40.01,40.06,1015379.0,35.5106,35.5904,35.5106,35.5549,1015379.0
2020-02-28 13:10:00,40.05,40.06,39.89,39.9,801072.0,35.5461,35.5549,35.4041,35.4129,801072.0
2020-02-28 13:15:00,39.9,40.06,39.89,39.99,1395518.0,35.4129,35.5549,35.4041,35.4928,1395518.0
2020-02-28 13:20:00,39.98,40.02,39.92,39.97,1193002.0,35.4839,35.5194,35.4307,35.4751,1193002.0
2020-02-28 13:25:00,39.97,40.02,39.89,39.89,1069023.0,35.4751,35.5194,35.4041,35.4041,1069023.0
2020-02-28 13:30:00,39.88,39.89,39.79,39.79,1277900.0,35.3952,35.4041,35.3153,35.3153,1277900.0
2020-02-28 13:35:00,39.79,39.82,39.75,39.78,1117046.0,35.3153,35.3419,35.2798,35.3064,1117046.0
2020-02-28 13:40:00,39.77,39.78,39.65,39.65,1299111.0,35.2976,35.3064,35.191,35.191,1299111.0
2020-02-28 13:45:00,39.65,39.73,39.61,39.72,1303012.0,35.191,35.2621,35.1555,35.2532,1303012.0
2020-02-28 13:50:00,39.72,39.73,39.63,39.67,1160613.0,35.2532,35.2621,35.1733,35.2088,1160613.0
2020-02-28 13:55:00,39.67,39.7,39.62,39.7,881698.0,35.2088,35.2354,35.1644,35.2354,881698.0
2020-02-28 14:00:00,39.7,39.71,39.6,39.61,620197.0,35.2354,35.2443,35.1467,35.1555,620197.0
2020-02-28 14:05:00,39.62,39.65,39.59,39.63,574793.0,35.1644,35.191,35.1378,35.1733,574793.0
2020-02-28 14:10:00,39.62,39.72,39.61,39.68,1272627.0,35.1644,35.2532,35.1555,35.2177,1272627.0
2020-02-28 14:15:00,39.67,39.75,39.63,39.72,1168408.0,35.2088,35.2798,35.1733,35.2532,1168408.0
2020-02-28 14:20:00,39.72,39.83,39.67,39.79,1128302.0,35.2532,35.3508,35.2088,35.3153,1128302.0
2020-02-28 14:25:00,39.79,39.84,39.74,39.84,1134173.0,35.3153,35.3597,35.2709,35.3597,1134173.0
2020-02-28 14:30:00,39.84,40.11,39.79,39.98,3260111.0,35.3597,35.5993,35.3153,35.4839,3260111.0
2020-02-28 14:35:00,39.97,40.05,39.88,39.93,1306210.0,35.4751,35.5461,35.3952,35.4396,1306210.0
2020-02-28 14:40:00,39.93,40.2,39.93,40.18,1941616.0,35.4396,35.6792,35.4396,35.6614,1941616.0
2020-02-28 14:45:00,40.18,40.22,40.03,40.12,1473157.0,35.6614,35.6969,35.5283,35.6082,1473157.0
2020-02-28 14:50:00,40.12,40.19,40.05,40.12,1308214.0,35.6082,35.6703,35.5461,35.6082,1308214.0
2020-02-28 14:55:00,40.12,40.14,40.03,40.1,3241625.0,35.6082,35.6259,35.5283,35.5904,3241625.0
2020-02-28 15:00:00,40.1,40.16,39.97,39.98,993827.0,35.5904,35.6437,35.4751,35.4839,993827.0
2020-02-28 15:05:00,39.98,40.11,39.91,40.04,2512835.0,35.4839,35.5993,35.4218,35.5372,2512835.0
2020-02-28 15:10:00,40.05,40.18,40.0,40.13,1799173.0,35.5461,35.6614,35.5017,35.6171,1799173.0
2020-02-28 15:15:00,40.13,40.33,40.11,40.29,1922883.0,35.6171,35.7946,35.5993,35.7591,1922883.0
2020-02-28 15:20:00,40.29,40.32,40.19,40.22,1787540.0,35.7591,35.7857,35.6703,35.6969,1787540.0
2020-02-28 15:25:00,40.23,40.3,40.14,40.14,3148052.0,35.7058,35.768,35.6259,35.6259,3148052.0
2020-02-28 15:30:00,40.14,40.27,40.13,40.23,2792423.0,35.6259,35.7413,35.6171,35.7058,2792423.0
2020-02-28 15:35:00,40.23,40.27,40.2,40.24,2161151.0,35.7058,35.7413,35.6792,35.7147,2161151.0
2020-02-28 15:40:00,40.25,40.28,40.06,40.07,1711003.0,35.7236,35.7502,35.5549,35.5638,1711003.0
2020-02-28 15:45:00,40.07,40.25,40.06,40.22,3581639.0,35.5638,35.7236,35.5549,35.6969,3581639.0
2020-02-28 15:50:00,40.22,40.3,40.14,40.29,3840240.0,35.6969,35.768,35.6259,35.7591,3840240.0
2020-02-28 15:55:00,40.3,40.62,40.28,40.61,11892607.0,35.768,36.052,35.7502,36.0431,11892607.0
2020-03-02 09:30:00,40.64,40.72,40.55,40.55,3852956.0,36.0697,36.1407,35.9898,35.9898,3852956.0
2020-03-02 09:35:00,40.54,40.57,40.47,40.48,2864585.0,35.981,36.0076,35.9188,35.9277,2864585.0
2020-03-02 09:40:00,40.48,40.6,40.48,40.55,3979530.0,35.9277,36.0342,35.9277,35.9898,3979530.0
2020-03-02 09:45:00,40.55,40.68,40.54,40.57,2321828.0,35.9898,36.1052,35.981,36.0076,2321828.0
2020-03-02 09:50:00,40.57,40.66,40.53,40.64,2866472.0,36.0076,36.0875,35.9721,36.0697,2866472.0
2020-03-02 09:55:00,40.64,40.64,40.53,40.55,3624483.0,36.0697,36.0697,35.9721,35.9898,3624483.0
2020-03-02 10:00:00,40.55,40.6,40.47,40.52,2205954.0,35.9898,36.0342,35.9188,35.9632,2205954.0
2020-03-02 10:05:00,40.52,40.52,40.4,40.43,2117574.0,35.9632,35.9632,35.8567,35.8833,2117574.0
2020-03-02 10:10:00,40.42,40.59,40.42,40.59,2694987.0,35.8745,36.0253,35.8745,36.0253,2694987.0
2020-03-02 10:15:00,40.59,40.6,40.46,40.51,1507554.0,36.0253,36.0342,35.91,35.9543,1507554.0
2020-03-02 10:20:00,40.51,40.51,40.39,40.45,1519815.0,35.9543,35.9543,35.8478,35.9011,1519815.0
2020-03-02 10:25:00,40.45,40.53,40.43,40.52,1046712.0,35.9011,35.9721,35.8833,35.9632,1046712.0
2020-03-02 10:30:00,40.52,40.56,40.42,40.5,1062902.0,35.9632,35.9987,35.8745,35.9455,1062902.0
2020-03-02 10:35:00,40.49,40.64,40.48,40.62,1221529.0,35.9366,36.0697,35.9277,36.052,1221529.0
2020-03-02 10:40:00,40.62,40.66,40.58,40.64,1314589.0,36.052,36.0875,36.0165,36.0697,1314589.0
2020-03-02 10:45:00,40.64,40.69,40.63,40.69,786318.0,36.0697,36.1141,36.0608,36.1141,786318.0
2020-03-02 10:50:00,40.69,40.74,40.67,40.7,1524053.0,36.1141,36.1585,36.0963,36.123,1524053.0
2020-03-02 10:55:00,40.7,40.73,40.62,40.63,1400532.0,36.123,36.1496,36.052,36.0608,1400532.0
2020-03-02 11:00:00,40.63,40.68,40.6,40.63,1916511.0,36.0608,36.1052,36.0342,36.0608,1916511.0
2020-03-02 11:05:00,40.63,40.66,40.56,40.59,1026652.0,36.0608,36.0875,35.9987,36.0253,1026652.0
2020-03-02 11:10:00,40.6,40.84,40.58,40.83,3310116.0,36.0342,36.2472,36.0165,36.2383,3310116.0
2020-03-02 11:15:00,40.83,40.88,40.79,40.8,1819162.0,36.2383,36.2827,36.2028,36.2117,1819162.0
2020-03-02 11:20:00,40.8,40.89,40.8,40.86,2417450.0,36.2117,36.2916,36.2117,36.265,2417450.0
2020-03-02 11:25:00,40.85,40.91,40.83,40.85,1017162.0,36.2561,36.3094,36.2383,36.2561,1017162.0
2020-03-02 11:30:00,40.86,40.89,40.79,40.81,2133130.0,36.265,36.2916,36.2028,36.2206,2133130.0
2020-03-02 11:35:00,40.81,40.94,40.79,40.92,1173758.0,36.2206,36.336,36.2028,36.3182,1173758.0
2020-03-02 11:40:00,40.92,40.93,40.83,40.89,1930091.0,36.3182,36.3271,36.2383,36.2916,1930091.0
2020-03-02 11:45:00,40.89,40.89,40.83,40.89,621180.0,36.2916,36.2916,36.2383,36.2916,621180.0
2020-03-02 11:50:00,40.88,40.99,40.87,40.97,710096.0,36.2827,36.3804,36.2739,36.3626,710096.0
2020-03-02 11:55:00,40.98,41.03,40.97,41.0,1032620.0,36.3715,36.4159,36.3626,36.3892,1032620.0
2020-03-02 12:00:00,41.01,41.05,41.0,41.01,564159.0,36.3981,36.4336,36.3892,36.3981,564159.0
2020-03-02 12:05:00,41.01,41.04,40.96,40.98,820642.0,36.3981,36.4247,36.3537,36.3715,820642.0
2020-03-02 12:10:00,40.97,40.99,40.93,40.97,1359767.0,36.3626,36.3804,36.3271,36.3626,1359767.0
2020-03-02 12:15:00,40.97,40.97,40.88,40.93,1055115.0,36.3626,36.3626,36.2827,36.3271,1055115.0
2020-03-02 12:20:00,40.92,40.93,40.85,40.88,784330.0,36.3182,36.3271,36.2561,36.2827,784330.0
2020-03-02 12:25:00,40.88,40.95,40.86,40.92,1003250.0,36.2827,36.3449,36.265,36.3182,1003250.0
2020-03-02 12:30:00,40.92,40.97,40.91,40.96,357896.0,36.3182,36.3626,36.3094,36.3537,357896.0
2020-03-02 12:35:00,40.95,41.04,40.95,41.02,493444.0,36.3449,36.4247,36.3449,36.407,493444.0
2020-03-02 12:40:00,41.02,41.04,40.95,40.98,669430.0,36.407,36.4247,36.3449,36.3715,669430.0
2020-03-02 12:45:00,40.98,41.05,40.98,41.03,471012.0,36.3715,36.4336,36.3715,36.4159,471012.0
2020-03-02 12:50:00,41.03,41.08,41.0,41.06,775928.0,36.4159,36.4602,36.3892,36.4425,775928.0
2020-03-02 12:55:00,41.06,41.09,41.03,41.07,709800.0,36.4425,36.4691,36.4159,36.4514,709800.0
2020-03-02 13:00:00,41.08,41.1,41.03,41.08,711072.0,36.4602,36.478,36.4159,36.4602,711072.0
2020-03-02 13:05:00,41.07,41.08,40.98,41.01,1237651.0,36.4514,36.4602,36.3715,36.3981,1237651.0
2020-03-02 13:10:00,41.01,41.05,40.98,41.02,1423078.0,36.3981,36.4336,36.3715,36.407,1423078.0
2020-03-02 13:15:00,41.02,41.03,40.95,40.96,578427.0,36.407,36.4159,36.3449,36.3537,578427.0
2020-03-02 13:20:00,40.97,41.0,40.94,40.98,732116.0,36.3626,36.3892,36.336,36.3715,732116.0
2020-03-02 13:25:00,40.98,41.0,40.9,40.96,883302.0,36.3715,36.3892,36.3005,36.3537,883302.0
2020-03-02 13:30:00,40.96,40.98,40.92,40.98,535427.0,36.3537,36.3715,36.3182,36.3715,535427.0
2020-03-02 13:35:00,40.97,41.05,40.96,41.05,616752.0,36.3626,36.4336,36.3537,36.4336,616752.0
2020-03-02 13:40:00,41.04,41.08,41.02,41.05,900330.0,36.4247,36.4602,36.407,36.4336,900330.0
2020-03-02 13:45:00,41.06,41.08,40.98,41.01,538745.0,36.4425,36.4602,36.3715,36.3981,538745.0
2020-03-02 13:50:00,41.0,41.04,40.96,40.98,483789.0,36.3892,36.4247,36.3537,36.3715,483789.0
2020-03-02 13:55:00,40.98,41.09,40.98,41.09,599551.0,36.3715,36.4691,36.3715,36.4691,599551.0
2020-03-02 14:00:00,41.08,41.11,41.04,41.08,338521.0,36.4602,36.4869,36.4247,36.4602,338521.0
2020-03-02 14:05:00,41.08,41.11,41.03,41.11,338977.0,36.4602,36.4869,36.4159,36.4869,338977.0
2020-03-02 14:10:00,41.11,41.11,41.06,41.1,505027.0,36.4869,36.4869,36.4425,36.478,505027.0
2020-03-02 14:15:00,41.09,41.1,41.0,41.01,1100849.0,36.4691,36.478,36.3892,36.3981,1100849.0
2020-03-02 14:20:00,41.01,41.03,40.97,40.97,310195.0,36.3981,36.4159,36.3626,36.3626,310195.0
2020-03-02 14:25:00,40.98,41.04,40.94,40.97,1506122.0,36.3715,36.4247,36.336,36.3626,1506122.0
2020-03-02 14:30:00,40.98,41.0,40.92,40.92,1132194.0,36.3715,36.3892,36.3182,36.3182,1132194.0
2020-03-02 14:35:00,40.92,40.94,40.86,40.87,1085022.0,36.3182,36.336,36.265,36.2739,1085022.0
2020-03-02 14:40:00,40.86,40.87,40.8,40.85,616209.0,36.265,36.2739,36.2117,36.2561,616209.0
2020-03-02 14:45:00,40.84,40.93,40.8,40.92,494299.0,36.2472,36.3271,36.2117,36.3182,494299.0
2020-03-02 14:50:00,40.91,40.95,40.87,40.93,695552.0,36.3094,36.3449,36.2739,36.3271,695552.0
2020-03-02 14:55:00,40.94,40.95,40.8,40.84,794953.0,36.336,36.3449,36.2117,36.2472,794953.0
2020-03-02 15:00:00,40.84,40.92,40.82,40.91,717888.0,36.2472,36.3182,36.2295,36.3094,717888.0
2020-03-02 15:05:00,40.9,40.97,40.89,40.94,590124.0,36.3005,36.3626,36.2916,36.336,590124.0
2020-03-02 15:10:00,40.93,40.97,40.9,40.96,453452.0,36.3271,36.3626,36.3005,36.3537,453452.0
2020-03-02 15:15:00,40.96,41.0,40.92,40.96,481343.0,36.3537,36.3892,36.3182,36.3537,481343.0
2020-03-02 15:20:00,40.96,41.1,40.94,41.09,1029634.0,36.3537,36.478,36.336,36.4691,1029634.0
2020-03-02 15:25:00,41.09,41.13,41.07,41.12,1454704.0,36.4691,36.5046,36.4514,36.4957,1454704.0
2020-03-02 15:30:00,41.12,41.13,41.08,41.1,928491.0,36.4957,36.5046,36.4602,36.478,928491.0
2020-03-02 15:35:00,41.1,41.16,41.09,41.16,1528673.0,36.478,36.5312,36.4691,36.5312,1528673.0
2020-03-02 15:40:00,41.16,41.18,41.1,41.11,1482980.0,36.5312,36.549,36.478,36.4869,1482980.0
2020-03-02 15:45:00,41.11,41.26,41.11,41.25,4632701.0,36.4869,36.62,36.4869,36.6111,4632701.0
2020-03-02 15:50:00,41.25,41.39,41.24,41.38,4033994.0,36.6111,36.7354,36.6022,36.7265,4033994.0
2020-03-02 15:55:00,41.38,41.4,41.3,41.4,9525294.0,36.7265,36.7442,36.6555,36.7442,9525294.0
2020-03-03 09:30:00,41.41,41.43,41.2,41.21,2772534.0,36.7531,36.7709,36.5667,36.5756,2772534.0
2020-03-03 09:35:00,41.22,41.22,41.11,41.19,2038856.0,36.5845,36.5845,36.4869,36.5579,2038856.0
2020-03-03 09:40:00,41.19,41.23,41.16,41.18,1193032.0,36.5579,36.5934,36.5312,36.549,1193032.0
2020-03-03 09:45:00,41.18,41.2,41.13,41.16,1119075.0,36.549,36.5667,36.5046,36.5312,1119075.0
2020-03-03 09:50:00,41.16,41.17,41.09,41.13,1814143.0,36.5312,36.5401,36.4691,36.5046,1814143.0
2020-03-03 09:55:00,41.13,41.21,41.1,41.17,2228910.0,36.5046,36.5756,36.478,36.5401,2228910.0
2020-03-03 10:00:00,41.17,42.08,41.16,42.0,10098265.0,36.5401,37.3478,36.5312,37.2768,10098265.0
2020-03-03 10:05:00,42.0,42.07,41.78,41.79,3987849.0,37.2768,37.3389,37.0815,37.0904,3987849.0
2020-03-03 10:10:00,41.79,41.89,41.6,41.63,3434627.0,37.0904,37.1791,36.9218,36.9484,3434627.0
2020-03-03 10:15:00,41.63,41.68,41.47,41.61,4401890.0,36.9484,36.9928,36.8064,36.9306,4401890.0
2020-03-03 10:20:00,41.61,41.82,41.61,41.81,2608423.0,36.9306,37.117,36.9306,37.1081,2608423.0
2020-03-03 10:25:00,41.81,41.85,41.72,41.75,3011649.0,37.1081,37.1436,37.0283,37.0549,3011649.0
2020-03-03 10:30:00,41.75,41.85,41.72,41.76,1613084.0,37.0549,37.1436,37.0283,37.0638,1613084.0
2020-03-03 10:35:00,41.76,41.92,41.73,41.87,1864759.0,37.0638,37.2058,37.0371,37.1614,1864759.0
2020-03-03 10:40:00,41.87,41.97,41.84,41.94,1402105.0,37.1614,37.2501,37.1348,37.2235,1402105.0
2020-03-03 10:45:00,41.94,42.0,41.85,41.87,1939504.0,37.2235,37.2768,37.1436,37.1614,1939504.0
2020-03-03 10:50:00,41.87,41.92,41.83,41.89,1291600.0,37.1614,37.2058,37.1259,37.1791,1291600.0
2020-03-03 10:55:00,41.89,42.04,41.87,42.0,2449624.0,37.1791,37.3123,37.1614,37.2768,2449624.0
2020-03-03 11:00:00,42.0,42.06,41.94,41.98,2379378.0,37.2768,37.33,37.2235,37.259,2379378.0
2020-03-03 11:05:00,41.98,41.98,41.83,41.86,1862317.0,37.259,37.259,37.1259,37.1525,1862317.0
2020-03-03 11:10:00,41.85,41.86,41.61,41.64,2415452.0,37.1436,37.1525,36.9306,36.9573,2415452.0
2020-03-03 11:15:00,41.64,41.77,41.62,41.63,1858538.0,36.9573,37.0726,36.9395,36.9484,1858538.0
2020-03-03 11:20:00,41.64,41.66,41.44,41.45,1984104.0,36.9573,36.975,36.7798,36.7886,1984104.0
2020-03-03 11:25:00,41.46,41.51,41.37,41.42,2425995.0,36.7975,36.8419,36.7176,36.762,2425995.0
2020-03-03 11:30:00,41.42,41.55,41.38,41.55,1807108.0,36.762,36.8774,36.7265,36.8774,1807108.0
2020-03-03 11:35:00,41.54,41.61,41.47,41.61,1814037.0,36.8685,36.9306,36.8064,36.9306,1814037.0
2020-03-03 11:40:00,41.61,41.65,41.52,41.58,1085658.0,36.9306,36.9661,36.8508,36.904,1085658.0
2020-03-03 11:45:00,41.59,41.62,41.46,41.48,587069.0,36.9129,36.9395,36.7975,36.8153,587069.0
2020-03-03 11:50:00,41.47,41.67,41.46,41.63,1278526.0,36.8064,36.9839,36.7975,36.9484,1278526.0
2020-03-03 11:55:00,41.64,41.69,41.58,41.66,1230331.0,36.9573,37.0016,36.904,36.975,1230331.0
2020-03-03 12:00:00,41.66,41.66,41.57,41.65,941117.0,36.975,36.975,36.8951,36.9661,941117.0
2020-03-03 12:05:00,41.65,41.75,41.63,41.72,558696.0,36.9661,37.0549,36.9484,37.0283,558696.0
2020-03-03 12:10:00,41.72,41.76,41.62,41.63,1186704.0,37.0283,37.0638,36.9395,36.9484,1186704.0
2020-03-03 12:15:00,41.63,41.66,41.59,41.62,1100766.0,36.9484,36.975,36.9129,36.9395,1100766.0
2020-03-03 12:20:00,41.62,41.64,41.58,41.64,682287.0,36.9395,36.9573,36.904,36.9573,682287.0
2020-03-03 12:25:00,41.64,41.67,41.54,41.58,614824.0,36.9573,36.9839,36.8685,36.904,614824.0
2020-03-03 12:30:00,41.58,41.59,41.52,41.54,881743.0,36.904,36.9129,36.8508,36.8685,881743.0
2020-03-03 12:35:00,41.55,41.61,41.52,41.6,424152.0,36.8774,36.9306,36.8508,36.9218,424152.0
2020-03-03 12:40:00,41.6,41.63,41.55,41.56,549587.0,36.9218,36.9484,36.8774,36.8863,549587.0
2020-03-03 12:45:00,41.57,41.68,41.56,41.63,659951.0,36.8951,36.9928,36.8863,36.9484,659951.0
2020-03-03 12:50:00,41.63,41.63,41.54,41.56,320720.0,36.9484,36.9484,36.8685,36.8863,320720.0
2020-03-03 12:55:00,41.55,41.6,41.51,41.58,626095.0,36.8774,36.9218,36.8419,36.904,626095.0
2020-03-03 13:00:00,41.57,41.57,41.46,41.5,756697.0,36.8951,36.8951,36.7975,36.833,756697.0
2020-03-03 13:05:00,41.51,41.52,41.46,41.47,831630.0,36.8419,36.8508,36.7975,36.8064,831630.0
2020-03-03 13:10:00,41.47,41.51,41.39,41.4,707804.0,36.8064,36.8419,36.7354,36.7442,707804.0
2020-03-03 13:15:00,41.4,41.44,41.34,41.36,629897.0,36.7442,36.7798,36.691,36.7087,629897.0
2020-03-03 13:20:00,41.37,41.41,41.28,41.3,1221121.0,36.7176,36.7531,36.6377,36.6555,1221121.0
2020-03-03 13:25:00,41.3,41.32,41.19,41.28,1740118.0,36.6555,36.6732,36.5579,36.6377,1740118.0
2020-03-03 13:30:00,41.28,41.33,41.2,41.31,1452558.0,36.6377,36.6821,36.5667,36.6644,1452558.0
2020-03-03 13:35:00,41.32,41.33,41.26,41.27,801237.0,36.6732,36.6821,36.62,36.6289,801237.0
2020-03-03 13:40:00,41.27,41.28,41.14,41.15,766758.0,36.6289,36.6377,36.5135,36.5224,766758.0
2020-03-03 13:45:00,41.14,41.21,41.1,41.12,858824.0,36.5135,36.5756,36.478,36.4957,858824.0
2020-03-03 13:50:00,41.13,41.17,41.08,41.12,659195.0,36.5046,36.5401,36.4602,36.4957,659195.0
2020-03-03 13:55:00,41.12,41.14,41.02,41.04,834364.0,36.4957,36.5135,36.407,36.4247,834364.0
2020-03-03 14:00:00,41.04,41.1,40.96,40.97,1232727.0,36.4247,36.478,36.3537,36.3626,1232727.0
2020-03-03 14:05:00,40.98,40.98,40.84,40.85,1156981.0,36.3715,36.3715,36.2472,36.2561,1156981.0
2020-03-03 14:10:00,40.84,41.0,40.83,40.99,2200617.0,36.2472,36.3892,36.2383,36.3804,2200617.0
2020-03-03 14:15:00,40.99,41.0,40.85,40.86,1023142.0,36.3804,36.3892,36.2561,36.265,1023142.0
2020-03-03 14:20:00,40.86,41.01,40.83,40.93,1886574.0,36.265,36.3981,36.2383,36.3271,1886574.0
2020-03-03 14:25:00,40.93,41.09,40.92,41.06,1379168.0,36.3271,36.4691,36.3182,36.4425,1379168.0
2020-03-03 14:30:00,41.07,41.12,41.03,41.11,1408605.0,36.4514,36.4957,36.4159,36.4869,1408605.0
2020-03-03 14:35:00,41.1,41.1,40.98,40.99,859632.0,36.478,36.478,36.3715,36.3804,859632.0
2020-03-03 14:40:00,40.99,41.04,40.96,41.01,698847.0,36.3804,36.4247,36.3537,36.3981,698847.0
2020-03-03 14:45:00,41.01,41.16,40.99,41.15,1011055.0,36.3981,36.5312,36.3804,36.5224,1011055.0
2020-03-03 14:50:00,41.16,41.22,41.08,41.21,1006179.0,36.5312,36.5845,36.4602,36.5756,1006179.0
2020-03-03 14:55:00,41.21,41.22,41.12,41.16,798342.0,36.5756,36.5845,36.4957,36.5312,798342.0
2020-03-03 15:00:00,41.16,41.27,41.11,41.26,707818.0,36.5312,36.6289,36.4869,36.62,707818.0
2020-03-03 15:05:00,41.26,41.26,41.12,41.18,858741.0,36.62,36.62,36.4957,36.549,858741.0
2020-03-03 15:10:00,41.18,41.33,41.16,41.29,802237.0,36.549,36.6821,36.5312,36.6466,802237.0
2020-03-03 15:15:00,41.29,41.34,41.24,41.31,1666785.0,36.6466,36.691,36.6022,36.6644,1666785.0
2020-03-03 15:20:00,41.31,41.33,41.15,41.16,1377425.0,36.6644,36.6821,36.5224,36.5312,1377425.0
2020-03-03 15:25:00,41.16,41.35,41.16,41.34,1122600.0,36.5312,36.6999,36.5312,36.691,1122600.0
2020-03-03 15:30:00,41.33,41.34,41.14,41.23,2259843.0,36.6821,36.691,36.5135,36.5934,2259843.0
2020-03-03 15:35:00,41.23,41.26,41.09,41.12,1271511.0,36.5934,36.62,36.4691,36.4957,1271511.0
2020-03-03 15:40:00,41.12,41.27,41.09,41.25,2265158.0,36.4957,36.6289,36.4691,36.6111,2265158.0
2020-03-03 15:45:00,41.24,41.33,41.17,41.18,2271743.0,36.6022,36.6821,36.5401,36.549,2271743.0
2020-03-03 15:50:00,41.17,41.23,41.11,41.21,3754269.0,36.5401,36.5934,36.4869,36.5756,3754269.0
2020-03-03 15:55:00,41.21,41.3,41.12,41.15,5495169.0,36.5756,36.6555,36.4957,36.5224,5495169.0
2020-03-04 09:30:00,41.73,41.82,41.69,41.71,2792470.0,37.0371,37.117,37.0016,37.0194,2792470.0
2020-03-04 09:35:00,41.71,41.72,41.57,41.61,3746297.0,37.0194,37.0283,36.8951,36.9306,3746297.0
2020-03-04 09:40:00,41.61,41.66,41.59,41.63,1694353.0,36.9306,36.975,36.9129,36.9484,1694353.0
2020-03-04 09:45:00,41.64,41.67,41.58,41.59,1724367.0,36.9573,36.9839,36.904,36.9129,1724367.0
2020-03-04 09:50:00,41.59,41.65,41.57,41.57,1846951.0,36.9129,36.9661,36.8951,36.8951,1846951.0
2020-03-04 09:55:00,41.57,41.62,41.53,41.6,3086265.0,36.8951,36.9395,36.8596,36.9218,3086265.0
2020-03-04 10:00:00,41.61,41.67,41.55,41.64,2118492.0,36.9306,36.9839,36.8774,36.9573,2118492.0
2020-03-04 10:05:00,41.64,41.74,41.61,41.7,2255126.0,36.9573,37.046,36.9306,37.0105,2255126.0
2020-03-04 10:10:00,41.7,41.76,41.66,41.76,1130437.0,37.0105,37.0638,36.975,37.0638,1130437.0
2020-03-04 10:15:00,41.76,41.83,41.71,41.8,971504.0,37.0638,37.1259,37.0194,37.0993,971504.0
2020-03-04 10:20:00,41.8,41.85,41.78,41.82,842020.0,37.0993,37.1436,37.0815,37.117,842020.0
2020-03-04 10:25:00,41.82,41.85,41.78,41.78,771142.0,37.117,37.1436,37.0815,37.0815,771142.0
2020-03-04 10:30:00,41.79,41.79,41.71,41.72,823817.0,37.0904,37.0904,37.0194,37.0283,823817.0
2020-03-04 10:35:00,41.72,41.76,41.67,41.69,2033193.0,37.0283,37.0638,36.9839,37.0016,2033193.0
2020-03-04 10:40:00,41.7,41.71,41.64,41.7,1035616.0,37.0105,37.0194,36.9573,37.0105,1035616.0
2020-03-04 10:45:00,41.7,41.72,41.64,41.69,481229.0,37.0105,37.0283,36.9573,37.0016,481229.0
2020-03-04 10:50:00,41.69,41.71,41.64,41.65,327471.0,37.0016,37.0194,36.9573,36.9661,327471.0
2020-03-04 10:55:00,41.65,41.68,41.62,41.65,768362.0,36.9661,36.9928,36.9395,36.9661,768362.0
2020-03-04 11:00:00,41.65,41.7,41.63,41.63,615185.0,36.9661,37.0105,36.9484,36.9484,615185.0
2020-03-04 11:05:00,41.63,41.69,41.59,41.64,400677.0,36.9484,37.0016,36.9129,36.9573,400677.0
2020-03-04 11:10:00,41.63,41.67,41.61,41.65,530982.0,36.9484,36.9839,36.9306,36.9661,530982.0
2020-03-04 11:15:00,41.66,41.66,41.61,41.64,409505.0,36.975,36.975,36.9306,36.9573,409505.0
2020-03-04 11:20:00,41.65,41.66,41.59,41.65,389557.0,36.9661,36.975,36.9129,36.9661,389557.0
2020-03-04 11:25:00,41.66,41.67,41.61,41.66,426650.0,36.975,36.9839,36.9306,36.975,426650.0
2020-03-04 11:30:00,41.66,41.69,41.6,41.63,667667.0,36.975,37.0016,36.9218,36.9484,667667.0
2020-03-04 11:35:00,41.63,41.64,41.57,41.58,1151409.0,36.9484,36.9573,36.8951,36.904,1151409.0
2020-03-04 11:40:00,41.57,41.59,41.51,41.58,686654.0,36.8951,36.9129,36.8419,36.904,686654.0
2020-03-04 11:45:00,41.57,41.6,41.51,41.52,799072.0,36.8951,36.9218,36.8419,36.8508,799072.0
2020-03-04 11:50:00,41.52,41.57,41.51,41.54,537686.0,36.8508,36.8951,36.8419,36.8685,537686.0
2020-03-04 11:55:00,41.54,41.61,41.52,41.57,619643.0,36.8685,36.9306,36.8508,36.8951,619643.0
2020-03-04 12:00:00,41.58,41.62,41.55,41.6,488919.0,36.904,36.9395,36.8774,36.9218,488919.0
2020-03-04 12:05:00,41.6,41.61,41.55,41.59,250984.0,36.9218,36.9306,36.8774,36.9129,250984.0
2020-03-04 12:10:00,41.59,41.62,41.57,41.61,822909.0,36.9129,36.9395,36.8951,36.9306,822909.0
2020-03-04 12:15:00,41.61,41.67,41.59,41.62,1976405.0,36.9306,36.9839,36.9129,36.9395,1976405.0
2020-03-04 12:20:00,41.63,41.64,41.58,41.62,280967.0,36.9484,36.9573,36.904,36.9395,280967.0
2020-03-04 12:25:00,41.62,41.67,41.6,41.66,470162.0,36.9395,36.9839,36.9218,36.975,470162.0
2020-03-04 12:30:00,41.66,41.68,41.62,41.65,418132.0,36.975,36.9928,36.9395,36.9661,418132.0
2020-03-04 12:35:00,41.65,41.68,41.64,41.65,296667.0,36.9661,36.9928,36.9573,36.9661,296667.0
2020-03-04 12:40:00,41.65,41.66,41.62,41.64,325296.0,36.9661,36.975,36.9395,36.9573,325296.0
2020-03-04 12:45:00,41.64,41.7,41.63,41.7,451037.0,36.9573,37.0105,36.9484,37.0105,451037.0
2020-03-04 12:50:00,41.71,41.71,41.67,41.71,321239.0,37.0194,37.0194,36.9839,37.0194,321239.0
2020-03-04 12:55:00,41.71,41.74,41.69,41.73,352903.0,37.0194,37.046,37.0016,37.0371,352903.0
2020-03-04 13:00:00,41.74,41.78,41.73,41.78,616683.0,37.046,37.0815,37.0371,37.0815,616683.0
2020-03-04 13:05:00,41.77,41.82,41.77,41.8,487022.0,37.0726,37.117,37.0726,37.0993,487022.0
2020-03-04 13:10:00,41.79,41.8,41.74,41.77,336137.0,37.0904,37.0993,37.046,37.0726,336137.0
2020-03-04 13:15:00,41.78,41.81,41.76,41.8,681729.0,37.0815,37.1081,37.0638,37.0993,681729.0
2020-03-04 13:20:00,41.8,41.82,41.79,41.82,928031.0,37.0993,37.117,37.0904,37.117,928031.0
2020-03-04 13:25:00,41.82,41.84,41.78,41.8,809812.0,37.117,37.1348,37.0815,37.0993,809812.0
2020-03-04 13:30:00,41.8,41.84,41.8,41.84,573217.0,37.0993,37.1348,37.0993,37.1348,573217.0
2020-03-04 13:35:00,41.84,41.85,41.77,41.78,309216.0,37.1348,37.1436,37.0726,37.0815,309216.0
2020-03-04 13:40:00,41.78,41.82,41.77,41.8,789199.0,37.0815,37.117,37.0726,37.0993,789199.0
2020-03-04 13:45:00,41.81,41.82,41.77,41.8,271455.0,37.1081,37.117,37.0726,37.0993,271455.0
2020-03-04 13:50:00,41.8,41.84,41.8,41.82,197325.0,37.0993,37.1348,37.0993,37.117,197325.0
2020-03-04 13:55:00,41.82,41.82,41.78,41.8,254293.0,37.117,37.117,37.0815,37.0993,254293.0
2020-03-04 14:00:00,41.8,41.84,41.75,41.76,854967.0,37.0993,37.1348,37.0549,37.0638,854967.0
2020-03-04 14:05:00,41.76,41.79,41.74,41.77,236240.0,37.0638,37.0904,37.046,37.0726,236240.0
2020-03-04 14:10:00,41.76,41.8,41.76,41.77,114548.0,37.0638,37.0993,37.0638,37.0726,114548.0
2020-03-04 14:15:00,41.78,41.83,41.77,41.81,228243.0,37.0815,37.1259,37.0726,37.1081,228243.0
2020-03-04 14:20:00,41.81,41.83,41.77,41.8,185335.0,37.1081,37.1259,37.0726,37.0993,185335.0
2020-03-04 14:25:00,41.8,41.86,41.79,41.84,1310425.0,37.0993,37.1525,37.0904,37.1348,1310425.0
2020-03-04 14:30:00,41.84,41.86,41.83,41.84,349298.0,37.1348,37.1525,37.1259,37.1348,349298.0
2020-03-04 14:35:00,41.84,41.84,41.79,41.8,613862.0,37.1348,37.1348,37.0904,37.0993,613862.0
2020-03-04 14:40:00,41.8,41.81,41.77,41.79,536691.0,37.0993,37.1081,37.0726,37.0904,536691.0
2020-03-04 14:45:00,41.79,41.79,41.74,41.76,333494.0,37.0904,37.0904,37.046,37.0638,333494.0
2020-03-04 14:50:00,41.76,41.79,41.72,41.75,876299.0,37.0638,37.0904,37.0283,37.0549,876299.0
2020-03-04 14:55:00,41.74,41.77,41.74,41.74,326966.0,37.046,37.0726,37.046,37.046,326966.0
2020-03-04 15:00:00,41.74,41.78,41.73,41.78,404827.0,37.046,37.0815,37.0371,37.0815,404827.0
2020-03-04 15:05:00,41.77,41.8,41.74,41.76,544269.0,37.0726,37.0993,37.046,37.0638,544269.0
2020-03-04 15:10:00,41.76,41.81,41.75,41.78,981044.0,37.0638,37.1081,37.0549,37.0815,981044.0
2020-03-04 15:15:00,41.78,41.8,41.76,41.78,218096.0,37.0815,37.0993,37.0638,37.0815,218096.0
2020-03-04 15:20:00,41.78,41.84,41.77,41.84,222323.0,37.0815,37.1348,37.0726,37.1348,222323.0
2020-03-04 15:25:00,41.84,41.88,41.84,41.88,347521.0,37.1348,37.1703,37.1348,37.1703,347521.0
2020-03-04 15:30:00,41.88,41.93,41.87,41.9,1358285.0,37.1703,37.2146,37.1614,37.188,1358285.0
2020-03-04 15:35:00,41.9,41.91,41.85,41.88,653848.0,37.188,37.1969,37.1436,37.1703,653848.0
2020-03-04 15:40:00,41.88,41.89,41.82,41.83,2002361.0,37.1703,37.1791,37.117,37.1259,2002361.0
2020-03-04 15:45:00,41.83,41.86,41.79,41.8,2173364.0,37.1259,37.1525,37.0904,37.0993,2173364.0
2020-03-04 15:50:00,41.8,41.92,41.79,41.91,3667015.0,37.0993,37.2058,37.0904,37.1969,3667015.0
2020-03-04 15:55:00,41.91,41.91,41.82,41.83,4873578.0,37.1969,37.1969,37.117,37.1259,4873578.0
2020-03-05 09:30:00,41.52,41.59,41.49,41.58,3065098.0,36.8508,36.9129,36.8241,36.904,3065098.0
2020-03-05 09:35:00,41.58,41.67,41.56,41.66,2685512.0,36.904,36.9839,36.8863,36.975,2685512.0
2020-03-05 09:40:00,41.67,41.67,41.59,41.63,1506946.0,36.9839,36.9839,36.9129,36.9484,1506946.0
2020-03-05 09:45:00,41.63,41.65,41.53,41.55,871699.0,36.9484,36.9661,36.8596,36.8774,871699.0
2020-03-05 09:50:00,41.56,41.59,41.5,41.52,1942421.0,36.8863,36.9129,36.833,36.8508,1942421.0
2020-03-05 09:55:00,41.53,41.53,41.46,41.52,929289.0,36.8596,36.8596,36.7975,36.8508,929289.0
2020-03-05 10:00:00,41.52,41.56,41.49,41.5,668584.0,36.8508,36.8863,36.8241,36.833,668584.0
2020-03-05 10:05:00,41.5,41.53,41.48,41.51,371024.0,36.833,36.8596,36.8153,36.8419,371024.0
2020-03-05 10:10:00,41.5,41.62,41.5,41.6,1012903.0,36.833,36.9395,36.833,36.9218,1012903.0
2020-03-05 10:15:00,41.6,41.63,41.57,41.62,633770.0,36.9218,36.9484,36.8951,36.9395,633770.0
2020-03-05 10:20:00,41.62,41.68,41.59,41.62,714677.0,36.9395,36.9928,36.9129,36.9395,714677.0
2020-03-05 10:25:00,41.62,41.62,41.56,41.56,791518.0,36.9395,36.9395,36.8863,36.8863,791518.0
2020-03-05 10:30:00,41.56,41.58,41.53,41.55,469108.0,36.8863,36.904,36.8596,36.8774,469108.0
2020-03-05 10:35:00,41.55,41.56,41.47,41.48,378593.0,36.8774,36.8863,36.8064,36.8153,378593.0
2020-03-05 10:40:00,41.48,41.52,41.45,41.46,676674.0,36.8153,36.8508,36.7886,36.7975,676674.0
2020-03-05 10:45:00,41.46,41.52,41.44,41.49,923822.0,36.7975,36.8508,36.7798,36.8241,923822.0
2020-03-05 10:50:00,41.49,41.55,41.46,41.54,810479.0,36.8241,36.8774,36.7975,36.8685,810479.0
2020-03-05 10:55:00,41.54,41.54,41.48,41.5,1382078.0,36.8685,36.8685,36.8153,36.833,1382078.0
2020-03-05 11:00:00,41.5,41.56,41.49,41.53,689891.0,36.833,36.8863,36.8241,36.8596,689891.0
2020-03-05 11:05:00,41.52,41.59,41.52,41.59,355546.0,36.8508,36.9129,36.8508,36.9129,355546.0
2020-03-05 11:10:00,41.59,41.65,41.56,41.63,239838.0,36.9129,36.9661,36.8863,36.9484,239838.0
2020-03-05 11:15:00,41.63,41.65,41.6,41.63,183444.0,36.9484,36.9661,36.9218,36.9484,183444.0
2020-03-05 11:20:00,41.64,41.64,41.56,41.57,430858.0,36.9573,36.9573,36.8863,36.8951,430858.0
2020-03-05 11:25:00,41.57,41.64,41.55,41.61,1149441.0,36.8951,36.9573,36.8774,36.9306,1149441.0
2020-03-05 11:30:00,41.6,41.64,41.59,41.61,3426173.0,36.9218,36.9573,36.9129,36.9306,3426173.0
2020-03-05 11:35:00,41.61,41.61,41.54,41.54,911106.0,36.9306,36.9306,36.8685,36.8685,911106.0
2020-03-05 11:40:00,41.54,41.55,41.51,41.53,839489.0,36.8685,36.8774,36.8419,36.8596,839489.0
2020-03-05 11:45:00,41.53,41.56,41.51,41.54,246290.0,36.8596,36.8863,36.8419,36.8685,246290.0
2020-03-05 11:50:00,41.54,41.56,41.5,41.54,302953.0,36.8685,36.8863,36.833,36.8685,302953.0
2020-03-05 11:55:00,41.53,41.53,41.46,41.48,649691.0,36.8596,36.8596,36.7975,36.8153,649691.0
2020-03-05 12:00:00,41.48,41.52,41.46,41.48,189752.0,36.8153,36.8508,36.7975,36.8153,189752.0
2020-03-05 12:05:00,41.48,41.48,41.36,41.37,3257921.0,36.8153,36.8153,36.7087,36.7176,3257921.0
2020-03-05 12:10:00,41.37,41.4,41.34,41.36,842514.0,36.7176,36.7442,36.691,36.7087,842514.0
2020-03-05 12:15:00,41.36,41.38,41.33,41.35,453466.0,36.7087,36.7265,36.6821,36.6999,453466.0
2020-03-05 12:20:00,41.35,41.41,41.34,41.36,451868.0,36.6999,36.7531,36.691,36.7087,451868.0
2020-03-05 12:25:00,41.36,41.39,41.32,41.37,1039532.0,36.7087,36.7354,36.6732,36.7176,1039532.0
2020-03-05 12:30:00,41.36,41.4,41.36,41.38,468474.0,36.7087,36.7442,36.7087,36.7265,468474.0
2020-03-05 12:35:00,41.37,41.39,41.26,41.26,585353.0,36.7176,36.7354,36.62,36.62,585353.0
2020-03-05 12:40:00,41.26,41.28,41.17,41.18,1315273.0,36.62,36.6377,36.5401,36.549,1315273.0
2020-03-05 12:45:00,41.17,41.22,41.15,41.22,1280959.0,36.5401,36.5845,36.5224,36.5845,1280959.0
2020-03-05 12:50:00,41.22,41.24,41.18,41.22,834572.0,36.5845,36.6022,36.549,36.5845,834572.0
2020-03-05 12:55:00,41.22,41.22,41.18,41.19,706497.0,36.5845,36.5845,36.549,36.5579,706497.0
2020-03-05 13:00:00,41.18,41.24,41.18,41.19,981744.0,36.549,36.6022,36.549,36.5579,981744.0
2020-03-05 13:05:00,41.2,41.22,41.15,41.16,2234142.0,36.5667,36.5845,36.5224,36.5312,2234142.0
2020-03-05 13:10:00,41.16,41.19,41.12,41.14,2198869.0,36.5312,36.5579,36.4957,36.5135,2198869.0
2020-03-05 13:15:00,41.14,41.16,41.11,41.14,524480.0,36.5135,36.5312,36.4869,36.5135,524480.0
2020-03-05 13:20:00,41.13,41.2,41.12,41.17,650423.0,36.5046,36.5667,36.4957,36.5401,650423.0
2020-03-05 13:25:00,41.17,41.25,41.17,41.23,418552.0,36.5401,36.6111,36.5401,36.5934,418552.0
2020-03-05 13:30:00,41.24,41.29,41.21,41.27,540466.0,36.6022,36.6466,36.5756,36.6289,540466.0
2020-03-05 13:35:00,41.27,41.3,41.23,41.23,748164.0,36.6289,36.6555,36.5934,36.5934,748164.0
2020-03-05 13:40:00,41.23,41.24,41.18,41.19,368234.0,36.5934,36.6022,36.549,36.5579,368234.0
2020-03-05 13:45:00,41.19,41.28,41.17,41.27,966638.0,36.5579,36.6377,36.5401,36.6289,966638.0
2020-03-05 13:50:00,41.27,41.29,41.19,41.2,359963.0,36.6289,36.6466,36.5579,36.5667,359963.0
2020-03-05 13:55:00,41.21,41.26,41.2,41.25,1093063.0,36.5756,36.62,36.5667,36.6111,1093063.0
2020-03-05 14:00:00,41.24,41.24,41.14,41.17,803788.0,36.6022,36.6022,36.5135,36.5401,803788.0
2020-03-05 14:05:00,41.16,41.22,41.16,41.19,226787.0,36.5312,36.5845,36.5312,36.5579,226787.0
2020-03-05 14:10:00,41.19,41.27,41.17,41.24,524524.0,36.5579,36.6289,36.5401,36.6022,524524.0
2020-03-05 14:15:00,41.24,41.24,41.16,41.18,424705.0,36.6022,36.6022,36.5312,36.549,424705.0
2020-03-05 14:20:00,41.18,41.19,41.11,41.12,663430.0,36.549,36.5579,36.4869,36.4957,663430.0
2020-03-05 14:25:00,41.13,41.14,41.1,41.11,637089.0,36.5046,36.5135,36.478,36.4869,637089.0
2020-03-05 14:30:00,41.12,41.14,41.07,41.09,2349243.0,36.4957,36.5135,36.4514,36.4691,2349243.0
2020-03-05 14:35:00,41.08,41.15,41.07,41.14,746690.0,36.4602,36.5224,36.4514,36.5135,746690.0
2020-03-05 14:40:00,41.13,41.15,41.05,41.07,1355004.0,36.5046,36.5224,36.4336,36.4514,1355004.0
2020-03-05 14:45:00,41.06,41.07,41.01,41.04,642044.0,36.4425,36.4514,36.3981,36.4247,642044.0
2020-03-05 14:50:00,41.04,41.08,40.98,40.98,1371101.0,36.4247,36.4602,36.3715,36.3715,1371101.0
2020-03-05 14:55:00,40.98,41.05,40.98,41.02,890344.0,36.3715,36.4336,36.3715,36.407,890344.0
2020-03-05 15:00:00,41.03,41.03,40.94,40.95,475863.0,36.4159,36.4159,36.336,36.3449,475863.0
2020-03-05 15:05:00,40.95,40.97,40.93,40.95,1659659.0,36.3449,36.3626,36.3271,36.3449,1659659.0
2020-03-05 15:10:00,40.96,40.97,40.87,40.89,1379051.0,36.3537,36.3626,36.2739,36.2916,1379051.0
2020-03-05 15:15:00,40.9,40.92,40.85,40.87,1622202.0,36.3005,36.3182,36.2561,36.2739,1622202.0
2020-03-05 15:20:00,40.88,40.91,40.81,40.83,1462969.0,36.2827,36.3094,36.2206,36.2383,1462969.0
2020-03-05 15:25:00,40.83,40.92,40.8,40.89,1615301.0,36.2383,36.3182,36.2117,36.2916,1615301.0
2020-03-05 15:30:00,40.89,41.02,40.86,41.0,2109888.0,36.2916,36.407,36.265,36.3892,2109888.0
2020-03-05 15:35:00,41.0,41.01,40.89,40.9,1550419.0,36.3892,36.3981,36.2916,36.3005,1550419.0
2020-03-05 15:40:00,40.9,40.93,40.84,40.91,2127645.0,36.3005,36.3271,36.2472,36.3094,2127645.0
2020-03-05 15:45:00,40.92,41.01,40.87,40.97,4457163.0,36.3182,36.3981,36.2739,36.3626,4457163.0
2020-03-05 15:50:00,40.97,41.06,40.95,40.97,3685689.0,36.3626,36.4425,36.3449,36.3626,3685689.0
2020-03-05 15:55:00,40.96,41.01,40.9,40.98,8827464.0,36.3537,36.3981,36.3005,36.3715,8827464.0
2020-03-06 09:30:00,40.27,40.38,40.24,40.28,2647501.0,35.7413,35.839,35.7147,35.7502,2647501.0
2020-03-06 09:35:00,40.28,40.35,40.27,40.3,1488579.0,35.7502,35.8123,35.7413,35.768,1488579.0
2020-03-06 09:40:00,40.3,40.31,40.22,40.23,1821601.0,35.768,35.7768,35.6969,35.7058,1821601.0
2020-03-06 09:45:00,40.22,40.24,40.14,40.15,2894796.0,35.6969,35.7147,35.6259,35.6348,2894796.0
2020-03-06 09:50:00,40.15,40.15,40.02,40.07,2086738.0,35.6348,35.6348,35.5194,35.5638,2086738.0
2020-03-06 09:55:00,40.07,40.17,40.06,40.1,2858296.0,35.5638,35.6526,35.5549,35.5904,2858296.0
2020-03-06 10:00:00,40.1,40.21,40.09,40.16,990794.0,35.5904,35.6881,35.5816,35.6437,990794.0
2020-03-06 10:05:00,40.17,40.2,40.07,40.09,2879675.0,35.6526,35.6792,35.5638,35.5816,2879675.0
2020-03-06 10:10:00,40.09,40.19,40.08,40.17,2153914.0,35.5816,35.6703,35.5727,35.6526,2153914.0
2020-03-06 10:15:00,40.16,40.24,40.15,40.18,1270375.0,35.6437,35.7147,35.6348,35.6614,1270375.0
2020-03-06 10:20:00,40.19,40.22,40.13,40.18,1535640.0,35.6703,35.6969,35.6171,35.6614,1535640.0
2020-03-06 10:25:00,40.17,40.33,40.16,40.32,2266062.0,35.6526,35.7946,35.6437,35.7857,2266062.0
2020-03-06 10:30:00,40.31,40.39,40.23,40.23,1397762.0,35.7768,35.8478,35.7058,35.7058,1397762.0
2020-03-06 10:35:00,40.23,40.27,40.19,40.26,1262683.0,35.7058,35.7413,35.6703,35.7325,1262683.0
2020-03-06 10:40:00,40.25,40.32,40.21,40.3,2037124.0,35.7236,35.7857,35.6881,35.768,2037124.0
2020-03-06 10:45:00,40.3,40.34,40.25,40.33,1546262.0,35.768,35.8035,35.7236,35.7946,1546262.0
2020-03-06 10:50:00,40.33,40.37,40.3,40.35,1235640.0,35.7946,35.8301,35.768,35.8123,1235640.0
2020-03-06 10:55:00,40.35,40.36,40.25,40.33,877907.0,35.8123,35.8212,35.7236,35.7946,877907.0
2020-03-06 11:00:00,40.34,40.37,40.24,40.26,1284956.0,35.8035,35.8301,35.7147,35.7325,1284956.0
2020-03-06 11:05:00,40.26,40.27,40.14,40.16,485307.0,35.7325,35.7413,35.6259,35.6437,485307.0
2020-03-06 11:10:00,40.16,40.16,40.1,40.13,2657067.0,35.6437,35.6437,35.5904,35.6171,2657067.0
2020-03-06 11:15:00,40.12,40.18,40.1,40.14,950640.0,35.6082,35.6614,35.5904,35.6259,950640.0
2020-03-06 11:20:00,40.13,40.16,40.09,40.12,578225.0,35.6171,35.6437,35.5816,35.6082,578225.0
2020-03-06 11:25:00,40.12,40.16,40.04,40.08,1157908.0,35.6082,35.6437,35.5372,35.5727,1157908.0
2020-03-06 11:30:00,40.08,40.16,40.07,40.12,981034.0,35.5727,35.6437,35.5638,35.6082,981034.0
2020-03-06 11:35:00,40.12,40.16,40.09,40.16,1364996.0,35.6082,35.6437,35.5816,35.6437,1364996.0
2020-03-06 11:40:00,40.15,40.15,40.05,40.06,1483511.0,35.6348,35.6348,35.5461,35.5549,1483511.0
2020-03-06 11:45:00,40.07,40.08,40.02,40.02,690297.0,35.5638,35.5727,35.5194,35.5194,690297.0
2020-03-06 11:50:00,40.03,40.08,40.02,40.08,972391.0,35.5283,35.5727,35.5194,35.5727,972391.0
2020-03-06 11:55:00,40.08,40.08,40.01,40.04,958624.0,35.5727,35.5727,35.5106,35.5372,958624.0
2020-03-06 12:00:00,40.05,40.06,39.97,39.98,769483.0,35.5461,35.5549,35.4751,35.4839,769483.0
2020-03-06 12:05:00,39.98,40.0,39.95,39.97,526861.0,35.4839,35.5017,35.4573,35.4751,526861.0
2020-03-06 12:10:00,39.97,40.0,39.95,39.98,957338.0,35.4751,35.5017,35.4573,35.4839,957338.0
2020-03-06 12:15:00,39.98,40.01,39.96,39.98,989093.0,35.4839,35.5106,35.4662,35.4839,989093.0
2020-03-06 12:20:00,39.98,40.04,39.97,39.99,877067.0,35.4839,35.5372,35.4751,35.4928,877067.0
2020-03-06 12:25:00,39.99,39.99,39.96,39.97,776340.0,35.4928,35.4928,35.4662,35.4751,776340.0
2020-03-06 12:30:00,39.97,40.05,39.95,40.04,1104039.0,35.4751,35.5461,35.4573,35.5372,1104039.0
2020-03-06 12:35:00,40.05,40.13,40.01,40.08,1387232.0,35.5461,35.6171,35.5106,35.5727,1387232.0
2020-03-06 12:40:00,40.08,40.12,40.06,40.11,746935.0,35.5727,35.6082,35.5549,35.5993,746935.0
2020-03-06 12:45:00,40.12,40.14,40.06,40.07,645069.0,35.6082,35.6259,35.5549,35.5638,645069.0
2020-03-06 12:50:00,40.07,40.07,40.02,40.03,579888.0,35.5638,35.5638,35.5194,35.5283,579888.0
2020-03-06 12:55:00,40.04,40.06,40.02,40.03,480580.0,35.5372,35.5549,35.5194,35.5283,480580.0
2020-03-06 13:00:00,40.03,40.07,40.02,40.05,414588.0,35.5283,35.5638,35.5194,35.5461,414588.0
2020-03-06 13:05:00,40.05,40.09,40.03,40.04,566904.0,35.5461,35.5816,35.5283,35.5372,566904.0
2020-03-06 13:10:00,40.04,40.07,40.0,40.01,506961.0,35.5372,35.5638,35.5017,35.5106,506961.0
2020-03-06 13:15:00,40.02,40.06,40.01,40.03,459270.0,35.5194,35.5549,35.5106,35.5283,459270.0
2020-03-06 13:20:00,40.03,40.14,40.03,40.13,1140129.0,35.5283,35.6259,35.5283,35.6171,1140129.0
2020-03-06 13:25:00,40.13,40.14,40.06,40.07,334112.0,35.6171,35.6259,35.5549,35.5638,334112.0
2020-03-06 13:30:00,40.07,40.11,40.05,40.05,351864.0,35.5638,35.5993,35.5461,35.5461,351864.0
2020-03-06 13:35:00,40.05,40.08,40.02,40.07,507376.0,35.5461,35.5727,35.5194,35.5638,507376.0
2020-03-06 13:40:00,40.06,40.09,40.02,40.04,492643.0,35.5549,35.5816,35.5194,35.5372,492643.0
2020-03-06 13:45:00,40.03,40.04,39.97,40.0,337435.0,35.5283,35.5372,35.4751,35.5017,337435.0
2020-03-06 13:50:00,39.99,40.01,39.93,39.94,500811.0,35.4928,35.5106,35.4396,35.4484,500811.0
2020-03-06 13:55:00,39.94,39.98,39.93,39.95,577946.0,35.4484,35.4839,35.4396,35.4573,577946.0
2020-03-06 14:00:00,39.95,39.95,39.9,39.94,769714.0,35.4573,35.4573,35.4129,35.4484,769714.0
2020-03-06 14:05:00,39.95,39.98,39.93,39.94,683460.0,35.4573,35.4839,35.4396,35.4484,683460.0
2020-03-06 14:10:00,39.94,39.98,39.92,39.93,369624.0,35.4484,35.4839,35.4307,35.4396,369624.0
2020-03-06 14:15:00,39.94,39.97,39.92,39.94,306414.0,35.4484,35.4751,35.4307,35.4484,306414.0
2020-03-06 14:20:00,39.94,39.99,39.91,39.97,798690.0,35.4484,35.4928,35.4218,35.4751,798690.0
2020-03-06 14:25:00,39.97,40.01,39.96,39.97,715717.0,35.4751,35.5106,35.4662,35.4751,715717.0
2020-03-06 14:30:00,39.97,39.99,39.88,39.89,630931.0,35.4751,35.4928,35.3952,35.4041,630931.0
2020-03-06 14:35:00,39.89,39.89,39.84,39.85,1039935.0,35.4041,35.4041,35.3597,35.3686,1039935.0
2020-03-06 14:40:00,39.85,39.9,39.83,39.88,601783.0,35.3686,35.4129,35.3508,35.3952,601783.0
2020-03-06 14:45:00,39.88,39.94,39.85,39.85,740781.0,35.3952,35.4484,35.3686,35.3686,740781.0
2020-03-06 14:50:00,39.85,39.88,39.83,39.87,711733.0,35.3686,35.3952,35.3508,35.3863,711733.0
2020-03-06 14:55:00,39.87,39.92,39.86,39.87,362664.0,35.3863,35.4307,35.3774,35.3863,362664.0
2020-03-06 15:00:00,39.87,39.89,39.83,39.85,376531.0,35.3863,35.4041,35.3508,35.3686,376531.0
2020-03-06 15:05:00,39.85,39.87,39.8,39.83,1238993.0,35.3686,35.3863,35.3242,35.3508,1238993.0
2020-03-06 15:10:00,39.83,39.93,39.82,39.88,827354.0,35.3508,35.4396,35.3419,35.3952,827354.0
2020-03-06 15:15:00,39.87,39.99,39.86,39.98,711940.0,35.3863,35.4928,35.3774,35.4839,711940.0
2020-03-06 15:20:00,39.98,39.99,39.92,39.98,877553.0,35.4839,35.4928,35.4307,35.4839,877553.0
2020-03-06 15:25:00,39.98,40.0,39.9,39.91,912367.0,35.4839,35.5017,35.4129,35.4218,912367.0
2020-03-06 15:30:00,39.9,40.08,39.88,40.05,1723661.0,35.4129,35.5727,35.3952,35.5461,1723661.0
2020-03-06 15:35:00,40.04,40.1,39.93,39.95,1924872.0,35.5372,35.5904,35.4396,35.4573,1924872.0
2020-03-06 15:40:00,39.96,40.04,39.94,40.02,2430692.0,35.4662,35.5372,35.4484,35.5194,2430692.0
2020-03-06 15:45:00,40.03,40.08,40.01,40.05,2570340.0,35.5283,35.5727,35.5106,35.5461,2570340.0
2020-03-06 15:50:00,40.05,40.22,40.05,40.19,4073878.0,35.5461,35.6969,35.5461,35.6703,4073878.0
2020-03-06 15:55:00,40.19,40.26,40.13,40.14,8385147.0,35.6703,35.7325,35.6171,35.6259,8385147.0
2020-03-09 09:30:00,37.23,37.43,37.19,37.43,2575763.0,33.0432,33.2207,33.0077,33.2207,2575763.0
2020-03-09 09:35:00,37.43,37.43,37.43,37.43,0.0,33.2207,33.2207,33.2207,33.2207,0.0
2020-03-09 09:40:00,37.43,37.43,37.43,37.43,0.0,33.2207,33.2207,33.2207,33.2207,0.0
2020-03-09 09:45:00,36.6,37.35,36.6,36.97,1483048.0,32.484,33.1497,32.484,32.8124,1483048.0
2020-03-09 09:50:00,36.97,37.49,36.94,37.42,3772565.0,32.8124,33.274,32.7858,33.2118,3772565.0
2020-03-09 09:55:00,37.42,37.67,37.41,37.5,1963639.0,33.2118,33.4337,33.203,33.2828,1963639.0
2020-03-09 10:00:00,37.5,37.6,37.44,37.5,1932592.0,33.2828,33.3716,33.2296,33.2828,1932592.0
2020-03-09 10:05:00,37.5,37.83,37.5,37.8,2345358.0,33.2828,33.5757,33.2828,33.5491,2345358.0
2020-03-09 10:10:00,37.8,37.83,37.64,37.69,3001321.0,33.5491,33.5757,33.4071,33.4515,3001321.0
2020-03-09 10:15:00,37.69,37.87,37.69,37.8,1481104.0,33.4515,33.6112,33.4515,33.5491,1481104.0
2020-03-09 10:20:00,37.81,37.83,37.65,37.68,1496142.0,33.558,33.5757,33.416,33.4426,1496142.0
2020-03-09 10:25:00,37.68,37.84,37.66,37.79,2088013.0,33.4426,33.5846,33.4248,33.5402,2088013.0
2020-03-09 10:30:00,37.78,37.82,37.69,37.77,2446246.0,33.5313,33.5668,33.4515,33.5225,2446246.0
2020-03-09 10:35:00,37.77,37.79,37.69,37.75,1648065.0,33.5225,33.5402,33.4515,33.5047,1648065.0
2020-03-09 10:40:00,37.76,37.81,37.71,37.72,1096232.0,33.5136,33.558,33.4692,33.4781,1096232.0
2020-03-09 10:45:00,37.72,37.76,37.68,37.69,1171546.0,33.4781,33.5136,33.4426,33.4515,1171546.0
2020-03-09 10:50:00,37.69,37.69,37.63,37.66,1013779.0,33.4515,33.4515,33.3982,33.4248,1013779.0
2020-03-09 10:55:00,37.66,37.66,37.57,37.58,2058466.0,33.4248,33.4248,33.345,33.3538,2058466.0
2020-03-09 11:00:00,37.58,37.63,37.53,37.56,1377763.0,33.3538,33.3982,33.3095,33.3361,1377763.0
2020-03-09 11:05:00,37.55,37.62,37.48,37.53,2139881.0,33.3272,33.3893,33.2651,33.3095,2139881.0
2020-03-09 11:10:00,37.53,37.66,37.52,37.61,1752157.0,33.3095,33.4248,33.3006,33.3805,1752157.0
2020-03-09 11:15:00,37.6,37.7,37.58,37.68,1816933.0,33.3716,33.4603,33.3538,33.4426,1816933.0
2020-03-09 11:20:00,37.67,37.75,37.65,37.72,1774545.0,33.4337,33.5047,33.416,33.4781,1774545.0
2020-03-09 11:25:00,37.73,37.75,37.66,37.7,3492228.0,33.487,33.5047,33.4248,33.4603,3492228.0
2020-03-09 11:30:00,37.7,37.74,37.61,37.73,1348795.0,33.4603,33.4958,33.3805,33.487,1348795.0
2020-03-09 11:35:00,37.73,37.87,37.72,37.86,1225127.0,33.487,33.6112,33.4781,33.6023,1225127.0
2020-03-09 11:40:00,37.86,37.94,37.83,37.94,1108700.0,33.6023,33.6734,33.5757,33.6734,1108700.0
2020-03-09 11:45:00,37.94,37.99,37.89,37.97,2228960.0,33.6734,33.7177,33.629,33.7,2228960.0
2020-03-09 11:50:00,37.97,37.99,37.9,37.94,1060291.0,33.7,33.7177,33.6379,33.6734,1060291.0
2020-03-09 11:55:00,37.94,37.97,37.89,37.9,1424263.0,33.6734,33.7,33.629,33.6379,1424263.0
2020-03-09 12:00:00,37.9,37.91,37.85,37.88,777723.0,33.6379,33.6467,33.5935,33.6201,777723.0
2020-03-09 12:05:00,37.88,38.09,37.87,38.07,2393633.0,33.6201,33.8065,33.6112,33.7887,2393633.0
2020-03-09 12:10:00,38.06,38.1,37.97,37.98,825591.0,33.7799,33.8154,33.7,33.7089,825591.0
2020-03-09 12:15:00,37.99,38.04,37.85,37.86,1407993.0,33.7177,33.7621,33.5935,33.6023,1407993.0
2020-03-09 12:20:00,37.85,37.91,37.82,37.84,994095.0,33.5935,33.6467,33.5668,33.5846,994095.0
2020-03-09 12:25:00,37.83,37.83,37.72,37.74,1493342.0,33.5757,33.5757,33.4781,33.4958,1493342.0
2020-03-09 12:30:00,37.74,37.77,37.64,37.66,1759955.0,33.4958,33.5225,33.4071,33.4248,1759955.0
2020-03-09 12:35:00,37.66,37.7,37.6,37.69,850045.0,33.4248,33.4603,33.3716,33.4515,850045.0
2020-03-09 12:40:00,37.69,37.71,37.59,37.61,1180219.0,33.4515,33.4692,33.3627,33.3805,1180219.0
2020-03-09 12:45:00,37.6,37.62,37.52,37.57,1428642.0,33.3716,33.3893,33.3006,33.345,1428642.0
2020-03-09 12:50:00,37.57,37.65,37.55,37.64,1231923.0,33.345,33.416,33.3272,33.4071,1231923.0
2020-03-09 12:55:00,37.63,37.67,37.58,37.63,896872.0,33.3982,33.4337,33.3538,33.3982,896872.0
2020-03-09 13:00:00,37.62,37.72,37.6,37.63,1338249.0,33.3893,33.4781,33.3716,33.3982,1338249.0
2020-03-09 13:05:00,37.62,37.64,37.53,37.6,975733.0,33.3893,33.4071,33.3095,33.3716,975733.0
2020-03-09 13:10:00,37.59,37.7,37.59,37.68,813987.0,33.3627,33.4603,33.3627,33.4426,813987.0
2020-03-09 13:15:00,37.68,37.68,37.58,37.59,871220.0,33.4426,33.4426,33.3538,33.3627,871220.0
2020-03-09 13:20:00,37.59,37.6,37.54,37.57,643082.0,33.3627,33.3716,33.3183,33.345,643082.0
2020-03-09 13:25:00,37.57,37.59,37.52,37.54,917447.0,33.345,33.3627,33.3006,33.3183,917447.0
2020-03-09 13:30:00,37.54,37.55,37.49,37.49,920391.0,33.3183,33.3272,33.274,33.274,920391.0
2020-03-09 13:35:00,37.49,37.53,37.45,37.45,1074671.0,33.274,33.3095,33.2385,33.2385,1074671.0
2020-03-09 13:40:00,37.45,37.49,37.34,37.37,1971457.0,33.2385,33.274,33.1408,33.1675,1971457.0
2020-03-09 13:45:00,37.37,37.43,37.35,37.41,2312500.0,33.1675,33.2207,33.1497,33.203,2312500.0
2020-03-09 13:50:00,37.4,37.41,37.28,37.29,1813385.0,33.1941,33.203,33.0876,33.0964,1813385.0
2020-03-09 13:55:00,37.29,37.38,37.27,37.31,1196841.0,33.0964,33.1763,33.0787,33.1142,1196841.0
2020-03-09 14:00:00,37.31,37.34,37.21,37.22,709391.0,33.1142,33.1408,33.0254,33.0343,709391.0
2020-03-09 14:05:00,37.22,37.29,37.18,37.21,1038823.0,33.0343,33.0964,32.9988,33.0254,1038823.0
2020-03-09 14:10:00,37.21,37.31,37.2,37.29,1198921.0,33.0254,33.1142,33.0166,33.0964,1198921.0
2020-03-09 14:15:00,37.3,37.48,37.3,37.41,1287827.0,33.1053,33.2651,33.1053,33.203,1287827.0
2020-03-09 14:20:00,37.42,37.44,37.35,37.4,769107.0,33.2118,33.2296,33.1497,33.1941,769107.0
2020-03-09 14:25:00,37.4,37.4,37.32,37.34,579512.0,33.1941,33.1941,33.1231,33.1408,579512.0
2020-03-09 14:30:00,37.33,37.4,37.28,37.37,1012001.0,33.132,33.1941,33.0876,33.1675,1012001.0
2020-03-09 14:35:00,37.36,37.48,37.33,37.44,648236.0,33.1586,33.2651,33.132,33.2296,648236.0
2020-03-09 14:40:00,37.45,37.45,37.29,37.3,788197.0,33.2385,33.2385,33.0964,33.1053,788197.0
2020-03-09 14:45:00,37.31,37.42,37.29,37.35,936349.0,33.1142,33.2118,33.0964,33.1497,936349.0
2020-03-09 14:50:00,37.35,37.5,37.35,37.48,1832781.0,33.1497,33.2828,33.1497,33.2651,1832781.0
2020-03-09 14:55:00,37.47,37.55,37.45,37.49,1076301.0,33.2562,33.3272,33.2385,33.274,1076301.0
2020-03-09 15:00:00,37.49,37.64,37.46,37.59,1086078.0,33.274,33.4071,33.2473,33.3627,1086078.0
2020-03-09 15:05:00,37.59,37.61,37.49,37.52,970294.0,33.3627,33.3805,33.274,33.3006,970294.0
2020-03-09 15:10:00,37.52,37.53,37.44,37.44,1382851.0,33.3006,33.3095,33.2296,33.2296,1382851.0
2020-03-09 15:15:00,37.44,37.57,37.42,37.46,1620055.0,33.2296,33.345,33.2118,33.2473,1620055.0
2020-03-09 15:20:00,37.46,37.55,37.4,37.51,3463066.0,33.2473,33.3272,33.1941,33.2917,3463066.0
2020-03-09 15:25:00,37.51,37.64,37.49,37.56,972089.0,33.2917,33.4071,33.274,33.3361,972089.0
2020-03-09 15:30:00,37.56,37.57,37.47,37.5,1386782.0,33.3361,33.345,33.2562,33.2828,1386782.0
2020-03-09 15:35:00,37.5,37.6,37.49,37.58,1357233.0,33.2828,33.3716,33.274,33.3538,1357233.0
2020-03-09 15:40:00,37.57,37.65,37.53,37.59,3337876.0,33.345,33.416,33.3095,33.3627,3337876.0
2020-03-09 15:45:00,37.59,37.64,37.53,37.58,2571998.0,33.3627,33.4071,33.3095,33.3538,2571998.0
2020-03-09 15:50:00,37.58,37.61,37.51,37.56,5841382.0,33.3538,33.3805,33.2917,33.3361,5841382.0
2020-03-09 15:55:00,37.55,37.56,37.35,37.35,10534070.0,33.3272,33.3361,33.1497,33.1497,10534070.0
2020-03-10 09:30:00,38.95,39.04,38.91,38.97,3957389.0,34.5698,34.6496,34.5343,34.5875,3957389.0
2020-03-10 09:35:00,38.97,38.98,38.82,38.86,2157323.0,34.5875,34.5964,34.4544,34.4899,2157323.0
2020-03-10 09:40:00,38.86,38.87,38.73,38.77,2567988.0,34.4899,34.4988,34.3745,34.41,2567988.0
2020-03-10 09:45:00,38.77,38.8,38.69,38.74,1241628.0,34.41,34.4366,34.339,34.3834,1241628.0
2020-03-10 09:50:00,38.74,38.76,38.66,38.74,1499781.0,34.3834,34.4011,34.3124,34.3834,1499781.0
2020-03-10 09:55:00,38.75,38.82,38.73,38.77,1748995.0,34.3923,34.4544,34.3745,34.41,1748995.0
2020-03-10 10:00:00,38.78,38.84,38.74,38.82,871493.0,34.4189,34.4721,34.3834,34.4544,871493.0
2020-03-10 10:05:00,38.82,38.92,38.78,38.91,1513476.0,34.4544,34.5431,34.4189,34.5343,1513476.0
2020-03-10 10:10:00,38.9,38.96,38.9,38.94,935836.0,34.5254,34.5786,34.5254,34.5609,935836.0
2020-03-10 10:15:00,38.94,38.97,38.88,38.91,1526248.0,34.5609,34.5875,34.5076,34.5343,1526248.0
2020-03-10 10:20:00,38.91,39.0,38.88,38.9,2252473.0,34.5343,34.6141,34.5076,34.5254,2252473.0
2020-03-10 10:25:00,38.9,38.91,38.82,38.83,890148.0,34.5254,34.5343,34.4544,34.4633,890148.0
2020-03-10 10:30:00,38.84,38.85,38.75,38.8,928448.0,34.4721,34.481,34.3923,34.4366,928448.0
2020-03-10 10:35:00,38.8,38.83,38.72,38.75,1540764.0,34.4366,34.4633,34.3656,34.3923,1540764.0
2020-03-10 10:40:00,38.75,38.76,38.67,38.7,1432625.0,34.3923,34.4011,34.3213,34.3479,1432625.0
2020-03-10 10:45:00,38.7,38.73,38.57,38.58,1682570.0,34.3479,34.3745,34.2325,34.2414,1682570.0
2020-03-10 10:50:00,38.57,38.61,38.46,38.47,1243774.0,34.2325,34.268,34.1349,34.1437,1243774.0
2020-03-10 10:55:00,38.47,38.57,38.46,38.47,984577.0,34.1437,34.2325,34.1349,34.1437,984577.0
2020-03-10 11:00:00,38.47,38.52,38.42,38.49,2422508.0,34.1437,34.1881,34.0994,34.1615,2422508.0
2020-03-10 11:05:00,38.48,38.6,38.47,38.58,878005.0,34.1526,34.2591,34.1437,34.2414,878005.0
2020-03-10 11:10:00,38.57,38.59,38.45,38.46,1395978.0,34.2325,34.2503,34.126,34.1349,1395978.0
2020-03-10 11:15:00,38.46,38.52,38.41,38.42,1146356.0,34.1349,34.1881,34.0905,34.0994,1146356.0
2020-03-10 11:20:00,38.42,38.43,38.31,38.32,1719378.0,34.0994,34.1082,34.0017,34.0106,1719378.0
2020-03-10 11:25:00,38.32,38.43,38.25,38.3,1680097.0,34.0106,34.1082,33.9485,33.9929,1680097.0
2020-03-10 11:30:00,38.31,38.35,38.24,38.28,1727595.0,34.0017,34.0372,33.9396,33.9751,1727595.0
2020-03-10 11:35:00,38.29,38.32,38.19,38.25,2059071.0,33.984,34.0106,33.8952,33.9485,2059071.0
2020-03-10 11:40:00,38.26,38.36,38.17,38.36,1437145.0,33.9574,34.0461,33.8775,34.0461,1437145.0
2020-03-10 11:45:00,38.36,38.46,38.33,38.37,1438330.0,34.0461,34.1349,34.0195,34.055,1438330.0
2020-03-10 11:50:00,38.38,38.4,38.23,38.28,1386785.0,34.0639,34.0816,33.9307,33.9751,1386785.0
2020-03-10 11:55:00,38.27,38.37,38.26,38.27,758952.0,33.9662,34.055,33.9574,33.9662,758952.0
2020-03-10 12:00:00,38.27,38.48,38.27,38.4,1462124.0,33.9662,34.1526,33.9662,34.0816,1462124.0
2020-03-10 12:05:00,38.4,38.44,38.36,38.4,3108451.0,34.0816,34.1171,34.0461,34.0816,3108451.0
2020-03-10 12:10:00,38.41,38.58,38.41,38.55,1719253.0,34.0905,34.2414,34.0905,34.2148,1719253.0
2020-03-10 12:15:00,38.55,38.61,38.49,38.53,1148620.0,34.2148,34.268,34.1615,34.197,1148620.0
2020-03-10 12:20:00,38.53,38.54,38.45,38.5,814073.0,34.197,34.2059,34.126,34.1704,814073.0
2020-03-10 12:25:00,38.49,38.49,38.31,38.33,4591991.0,34.1615,34.1615,34.0017,34.0195,4591991.0
2020-03-10 12:30:00,38.32,38.34,38.23,38.25,2481402.0,34.0106,34.0284,33.9307,33.9485,2481402.0
2020-03-10 12:35:00,38.24,38.37,38.2,38.34,2210732.0,33.9396,34.055,33.9041,34.0284,2210732.0
2020-03-10 12:40:00,38.35,38.42,38.26,38.41,1064603.0,34.0372,34.0994,33.9574,34.0905,1064603.0
2020-03-10 12:45:00,38.41,38.44,38.36,38.38,913802.0,34.0905,34.1171,34.0461,34.0639,913802.0
2020-03-10 12:50:00,38.38,38.47,38.34,38.45,548882.0,34.0639,34.1437,34.0284,34.126,548882.0
2020-03-10 12:55:00,38.45,38.5,38.42,38.42,2348716.0,34.126,34.1704,34.0994,34.0994,2348716.0
2020-03-10 13:00:00,38.43,38.43,38.34,38.39,1433918.0,34.1082,34.1082,34.0284,34.0727,1433918.0
2020-03-10 13:05:00,38.4,38.54,38.34,38.54,1423835.0,34.0816,34.2059,34.0284,34.2059,1423835.0
2020-03-10 13:10:00,38.54,38.57,38.47,38.56,1279172.0,34.2059,34.2325,34.1437,34.2236,1279172.0
2020-03-10 13:15:00,38.56,38.64,38.5,38.6,669382.0,34.2236,34.2946,34.1704,34.2591,669382.0
2020-03-10 13:20:00,38.6,38.67,38.59,38.66,3851484.0,34.2591,34.3213,34.2503,34.3124,3851484.0
2020-03-10 13:25:00,38.66,38.67,38.58,38.61,1393015.0,34.3124,34.3213,34.2414,34.268,1393015.0
2020-03-10 13:30:00,38.6,38.68,38.56,38.66,992652.0,34.2591,34.3301,34.2236,34.3124,992652.0
2020-03-10 13:35:00,38.67,38.67,38.55,38.59,1550813.0,34.3213,34.3213,34.2148,34.2503,1550813.0
2020-03-10 13:40:00,38.6,38.64,38.54,38.6,1077941.0,34.2591,34.2946,34.2059,34.2591,1077941.0
2020-03-10 13:45:00,38.59,38.59,38.53,38.55,916329.0,34.2503,34.2503,34.197,34.2148,916329.0
2020-03-10 13:50:00,38.55,38.59,38.5,38.51,821858.0,34.2148,34.2503,34.1704,34.1793,821858.0
2020-03-10 13:55:00,38.51,38.55,38.48,38.51,1248974.0,34.1793,34.2148,34.1526,34.1793,1248974.0
2020-03-10 14:00:00,38.51,38.51,38.43,38.45,692622.0,34.1793,34.1793,34.1082,34.126,692622.0
2020-03-10 14:05:00,38.45,38.56,38.41,38.55,1399301.0,34.126,34.2236,34.0905,34.2148,1399301.0
2020-03-10 14:10:00,38.54,38.63,38.51,38.61,839114.0,34.2059,34.2858,34.1793,34.268,839114.0
2020-03-10 14:15:00,38.61,38.65,38.57,38.62,1031427.0,34.268,34.3035,34.2325,34.2769,1031427.0
2020-03-10 14:20:00,38.63,38.66,38.55,38.55,897390.0,34.2858,34.3124,34.2148,34.2148,897390.0
2020-03-10 14:25:00,38.55,38.67,38.53,38.65,710935.0,34.2148,34.3213,34.197,34.3035,710935.0
2020-03-10 14:30:00,38.65,38.73,38.61,38.72,798080.0,34.3035,34.3745,34.268,34.3656,798080.0
2020-03-10 14:35:00,38.72,38.77,38.7,38.71,1135216.0,34.3656,34.41,34.3479,34.3568,1135216.0
2020-03-10 14:40:00,38.72,38.83,38.71,38.82,1317098.0,34.3656,34.4633,34.3568,34.4544,1317098.0
2020-03-10 14:45:00,38.82,38.97,38.79,38.94,4471892.0,34.4544,34.5875,34.4278,34.5609,4471892.0
2020-03-10 14:50:00,38.94,38.95,38.84,38.91,1369086.0,34.5609,34.5698,34.4721,34.5343,1369086.0
2020-03-10 14:55:00,38.91,38.92,38.83,38.88,1089316.0,34.5343,34.5431,34.4633,34.5076,1089316.0
2020-03-10 15:00:00,38.89,39.03,38.88,39.03,1293096.0,34.5165,34.6408,34.5076,34.6408,1293096.0
2020-03-10 15:05:00,39.03,39.07,38.99,39.04,3077966.0,34.6408,34.6763,34.6053,34.6496,3077966.0
2020-03-10 15:10:00,39.04,39.12,39.03,39.09,1421987.0,34.6496,34.7207,34.6408,34.694,1421987.0
2020-03-10 15:15:00,39.09,39.22,39.05,39.21,1138668.0,34.694,34.8094,34.6585,34.8005,1138668.0
2020-03-10 15:20:00,39.2,39.26,39.16,39.2,1614903.0,34.7917,34.8449,34.7562,34.7917,1614903.0
2020-03-10 15:25:00,39.2,39.21,39.11,39.13,1614790.0,34.7917,34.8005,34.7118,34.7295,1614790.0
2020-03-10 15:30:00,39.12,39.22,39.07,39.13,1418560.0,34.7207,34.8094,34.6763,34.7295,1418560.0
2020-03-10 15:35:00,39.12,39.26,39.12,39.24,1355746.0,34.7207,34.8449,34.7207,34.8272,1355746.0
2020-03-10 15:40:00,39.24,39.25,39.13,39.14,1848446.0,34.8272,34.836,34.7295,34.7384,1848446.0
2020-03-10 15:45:00,39.14,39.24,39.13,39.21,2495846.0,34.7384,34.8272,34.7295,34.8005,2495846.0
2020-03-10 15:50:00,39.2,39.29,39.18,39.29,4393187.0,34.7917,34.8715,34.7739,34.8715,4393187.0
2020-03-10 15:55:00,39.28,39.33,39.25,39.3,6802200.0,34.8627,34.907,34.836,34.8804,6802200.0
2020-03-11 09:30:00,38.2,38.28,38.12,38.23,7071436.0,33.9041,33.9751,33.8331,33.9307,7071436.0
2020-03-11 09:35:00,38.24,38.26,38.13,38.17,4974821.0,33.9396,33.9574,33.842,33.8775,4974821.0
2020-03-11 09:40:00,38.16,38.25,38.06,38.2,3020037.0,33.8686,33.9485,33.7799,33.9041,3020037.0
2020-03-11 09:45:00,38.19,38.24,38.14,38.15,1962059.0,33.8952,33.9396,33.8509,33.8597,1962059.0
2020-03-11 09:50:00,38.15,38.26,38.11,38.23,3002089.0,33.8597,33.9574,33.8242,33.9307,3002089.0
2020-03-11 09:55:00,38.23,38.28,38.16,38.23,1171742.0,33.9307,33.9751,33.8686,33.9307,1171742.0
2020-03-11 10:00:00,38.23,38.28,38.16,38.22,1149278.0,33.9307,33.9751,33.8686,33.9219,1149278.0
2020-03-11 10:05:00,38.22,38.33,38.19,38.3,1221951.0,33.9219,34.0195,33.8952,33.9929,1221951.0
2020-03-11 10:10:00,38.3,38.32,38.22,38.27,896060.0,33.9929,34.0106,33.9219,33.9662,896060.0
2020-03-11 10:15:00,38.27,38.29,38.23,38.26,1166192.0,33.9662,33.984,33.9307,33.9574,1166192.0
2020-03-11 10:20:00,38.26,38.27,38.15,38.16,852318.0,33.9574,33.9662,33.8597,33.8686,852318.0
2020-03-11 10:25:00,38.17,38.2,38.09,38.13,999293.0,33.8775,33.9041,33.8065,33.842,999293.0
2020-03-11 10:30:00,38.12,38.17,38.08,38.16,1444077.0,33.8331,33.8775,33.7976,33.8686,1444077.0
2020-03-11 10:35:00,38.15,38.16,38.03,38.08,1449681.0,33.8597,33.8686,33.7532,33.7976,1449681.0
2020-03-11 10:40:00,38.07,38.1,38.0,38.01,572316.0,33.7887,33.8154,33.7266,33.7355,572316.0
2020-03-11 10:45:00,38.01,38.12,37.98,37.99,1730558.0,33.7355,33.8331,33.7089,33.7177,1730558.0
2020-03-11 10:50:00,37.98,38.02,37.97,37.99,768143.0,33.7089,33.7444,33.7,33.7177,768143.0
2020-03-11 10:55:00,37.99,38.04,37.93,38.0,1305561.0,33.7177,33.7621,33.6645,33.7266,1305561.0
2020-03-11 11:00:00,38.01,38.1,37.98,37.98,1468215.0,33.7355,33.8154,33.7089,33.7089,1468215.0
2020-03-11 11:05:00,37.98,38.05,37.95,38.03,1311725.0,33.7089,33.771,33.6822,33.7532,1311725.0
2020-03-11 11:10:00,38.02,38.05,37.96,38.01,1285390.0,33.7444,33.771,33.6911,33.7355,1285390.0
2020-03-11 11:15:00,38.0,38.02,37.94,37.95,1266235.0,33.7266,33.7444,33.6734,33.6822,1266235.0
2020-03-11 11:20:00,37.95,37.97,37.88,37.89,1264393.0,33.6822,33.7,33.6201,33.629,1264393.0
2020-03-11 11:25:00,37.89,37.93,37.87,37.91,1341466.0,33.629,33.6645,33.6112,33.6467,1341466.0
2020-03-11 11:30:00,37.91,37.92,37.86,37.91,1295038.0,33.6467,33.6556,33.6023,33.6467,1295038.0
2020-03-11 11:35:00,37.91,37.97,37.88,37.95,854168.0,33.6467,33.7,33.6201,33.6822,854168.0
2020-03-11 11:40:00,37.95,37.98,37.9,37.9,1102828.0,33.6822,33.7089,33.6379,33.6379,1102828.0
2020-03-11 11:45:00,37.9,37.95,37.87,37.94,1111021.0,33.6379,33.6822,33.6112,33.6734,1111021.0
2020-03-11 11:50:00,37.94,37.98,37.9,37.93,1281819.0,33.6734,33.7089,33.6379,33.6645,1281819.0
2020-03-11 11:55:00,37.91,37.98,37.89,37.95,866238.0,33.6467,33.7089,33.629,33.6822,866238.0
2020-03-11 12:00:00,37.95,37.99,37.89,37.98,688905.0,33.6822,33.7177,33.629,33.7089,688905.0
2020-03-11 12:05:00,37.98,38.04,37.94,38.02,904651.0,33.7089,33.7621,33.6734,33.7444,904651.0
2020-03-11 12:10:00,38.02,38.08,38.02,38.05,626415.0,33.7444,33.7976,33.7444,33.771,626415.0
2020-03-11 12:15:00,38.04,38.15,38.03,38.12,2227525.0,33.7621,33.8597,33.7532,33.8331,2227525.0
2020-03-11 12:20:00,38.12,38.14,38.02,38.03,1319756.0,33.8331,33.8509,33.7444,33.7532,1319756.0
2020-03-11 12:25:00,38.03,38.04,37.95,37.98,1971473.0,33.7532,33.7621,33.6822,33.7089,1971473.0
2020-03-11 12:30:00,37.98,38.01,37.93,37.95,1199708.0,33.7089,33.7355,33.6645,33.6822,1199708.0
2020-03-11 12:35:00,37.96,37.97,37.86,37.87,1147643.0,33.6911,33.7,33.6023,33.6112,1147643.0
2020-03-11 12:40:00,37.87,37.89,37.8,37.82,1170929.0,33.6112,33.629,33.5491,33.5668,1170929.0
2020-03-11 12:45:00,37.82,37.86,37.79,37.81,877030.0,33.5668,33.6023,33.5402,33.558,877030.0
2020-03-11 12:50:00,37.81,37.89,37.8,37.83,851135.0,33.558,33.629,33.5491,33.5757,851135.0
2020-03-11 12:55:00,37.82,37.86,37.78,37.85,909875.0,33.5668,33.6023,33.5313,33.5935,909875.0
2020-03-11 13:00:00,37.84,37.86,37.71,37.72,847505.0,33.5846,33.6023,33.4692,33.4781,847505.0
2020-03-11 13:05:00,37.72,37.76,37.69,37.7,875391.0,33.4781,33.5136,33.4515,33.4603,875391.0
2020-03-11 13:10:00,37.7,37.74,37.69,37.73,744093.0,33.4603,33.4958,33.4515,33.487,744093.0
2020-03-11 13:15:00,37.72,37.79,37.72,37.78,1195151.0,33.4781,33.5402,33.4781,33.5313,1195151.0
2020-03-11 13:20:00,37.77,37.82,37.77,37.77,1056747.0,33.5225,33.5668,33.5225,33.5225,1056747.0
2020-03-11 13:25:00,37.78,37.89,37.77,37.88,1232380.0,33.5313,33.629,33.5225,33.6201,1232380.0
2020-03-11 13:30:00,37.89,37.91,37.84,37.85,1353524.0,33.629,33.6467,33.5846,33.5935,1353524.0
2020-03-11 13:35:00,37.86,37.86,37.8,37.81,578380.0,33.6023,33.6023,33.5491,33.558,578380.0
2020-03-11 13:40:00,37.81,37.82,37.72,37.72,603265.0,33.558,33.5668,33.4781,33.4781,603265.0
2020-03-11 13:45:00,37.72,37.83,37.7,37.8,1308209.0,33.4781,33.5757,33.4603,33.5491,1308209.0
2020-03-11 13:50:00,37.79,37.8,37.71,37.73,964799.0,33.5402,33.5491,33.4692,33.487,964799.0
2020-03-11 13:55:00,37.74,37.83,37.73,37.77,1259118.0,33.4958,33.5757,33.487,33.5225,1259118.0
2020-03-11 14:00:00,37.78,37.82,37.67,37.68,764689.0,33.5313,33.5668,33.4337,33.4426,764689.0
2020-03-11 14:05:00,37.69,37.73,37.58,37.61,1664430.0,33.4515,33.487,33.3538,33.3805,1664430.0
2020-03-11 14:10:00,37.61,37.64,37.58,37.59,1220408.0,33.3805,33.4071,33.3538,33.3627,1220408.0
2020-03-11 14:15:00,37.59,37.63,37.55,37.55,834747.0,33.3627,33.3982,33.3272,33.3272,834747.0
2020-03-11 14:20:00,37.55,37.57,37.47,37.51,1362037.0,33.3272,33.345,33.2562,33.2917,1362037.0
2020-03-11 14:25:00,37.51,37.51,37.45,37.47,1228519.0,33.2917,33.2917,33.2385,33.2562,1228519.0
2020-03-11 14:30:00,37.46,37.56,37.45,37.46,1282367.0,33.2473,33.3361,33.2385,33.2473,1282367.0
2020-03-11 14:35:00,37.45,37.53,37.44,37.51,791733.0,33.2385,33.3095,33.2296,33.2917,791733.0
2020-03-11 14:40:00,37.5,37.56,37.45,37.47,1690540.0,33.2828,33.3361,33.2385,33.2562,1690540.0
2020-03-11 14:45:00,37.46,37.55,37.45,37.48,986589.0,33.2473,33.3272,33.2385,33.2651,986589.0
2020-03-11 14:50:00,37.48,37.53,37.42,37.46,1571530.0,33.2651,33.3095,33.2118,33.2473,1571530.0
2020-03-11 14:55:00,37.46,37.51,37.43,37.44,744602.0,33.2473,33.2917,33.2207,33.2296,744602.0
2020-03-11 15:00:00,37.44,37.47,37.35,37.38,852137.0,33.2296,33.2562,33.1497,33.1763,852137.0
2020-03-11 15:05:00,37.38,37.39,37.27,37.29,3602223.0,33.1763,33.1852,33.0787,33.0964,3602223.0
2020-03-11 15:10:00,37.3,37.33,37.24,37.25,956913.0,33.1053,33.132,33.0521,33.0609,956913.0
2020-03-11 15:15:00,37.25,37.33,37.23,37.32,1872228.0,33.0609,33.132,33.0432,33.1231,1872228.0
2020-03-11 15:20:00,37.32,37.33,37.22,37.23,1398875.0,33.1231,33.132,33.0343,33.0432,1398875.0
2020-03-11 15:25:00,37.23,37.34,37.22,37.33,1949168.0,33.0432,33.1408,33.0343,33.132,1949168.0
2020-03-11 15:30:00,37.34,37.49,37.32,37.47,2608216.0,33.1408,33.274,33.1231,33.2562,2608216.0
2020-03-11 15:35:00,37.47,37.59,37.44,37.57,2544183.0,33.2562,33.3627,33.2296,33.345,2544183.0
2020-03-11 15:40:00,37.56,37.63,37.55,37.57,2149695.0,33.3361,33.3982,33.3272,33.345,2149695.0
2020-03-11 15:45:00,37.57,37.61,37.54,37.58,2932997.0,33.345,33.3805,33.3183,33.3538,2932997.0
2020-03-11 15:50:00,37.57,37.64,37.46,37.55,4768830.0,33.345,33.4071,33.2473,33.3272,4768830.0
2020-03-11 15:55:00,37.54,37.56,37.45,37.46,10515395.0,33.3183,33.3361,33.2385,33.2473,10515395.0
2020-03-12 09:30:00,34.13,34.37,33.89,34.21,5264547.0,30.2918,30.5048,30.0788,30.3628,5264547.0
2020-03-12 09:35:00,34.22,34.3,34.13,34.19,1393424.0,30.3717,30.4427,30.2918,30.3451,1393424.0
2020-03-12 09:40:00,34.19,34.19,34.19,34.19,0.0,30.3451,30.3451,30.3451,30.3451,0.0
2020-03-12 09:45:00,34.19,34.19,34.19,34.19,0.0,30.3451,30.3451,30.3451,30.3451,0.0
2020-03-12 09:50:00,33.77,34.18,33.7,33.9,4011793.0,29.9723,30.3362,29.9102,30.0877,4011793.0
2020-03-12 09:55:00,33.9,34.23,33.1,34.21,3016844.0,30.0877,30.3806,29.3776,30.3628,3016844.0
2020-03-12 10:00:00,34.22,34.29,34.08,34.09,2489948.0,30.3717,30.4338,30.2474,30.2563,2489948.0
2020-03-12 10:05:00,34.09,34.21,33.94,34.04,1849696.0,30.2563,30.3628,30.1232,30.2119,1849696.0
2020-03-12 10:10:00,34.04,34.09,33.95,34.0,2624713.0,30.2119,30.2563,30.1321,30.1764,2624713.0
2020-03-12 10:15:00,34.0,34.01,33.89,34.01,2644333.0,30.1764,30.1853,30.0788,30.1853,2644333.0
2020-03-12 10:20:00,34.01,34.06,33.95,34.04,3229616.0,30.1853,30.2297,30.1321,30.2119,3229616.0
2020-03-12 10:25:00,34.03,34.14,33.99,34.01,2003314.0,30.2031,30.3007,30.1676,30.1853,2003314.0
2020-03-12 10:30:00,34.01,34.04,33.86,33.93,2154150.0,30.1853,30.2119,30.0522,30.1143,2154150.0
2020-03-12 10:35:00,33.94,34.16,33.86,33.99,1552018.0,30.1232,30.3184,30.0522,30.1676,1552018.0
2020-03-12 10:40:00,33.99,34.06,33.86,33.87,1496548.0,30.1676,30.2297,30.0522,30.0611,1496548.0
2020-03-12 10:45:00,33.87,33.98,33.85,33.9,2089316.0,30.0611,30.1587,30.0433,30.0877,2089316.0
2020-03-12 10:50:00,33.9,34.09,33.87,34.07,1475579.0,30.0877,30.2563,30.0611,30.2386,1475579.0
2020-03-12 10:55:00,34.07,34.11,34.0,34.02,1299569.0,30.2386,30.2741,30.1764,30.1942,1299569.0
2020-03-12 11:00:00,34.02,34.02,33.81,33.83,1984532.0,30.1942,30.1942,30.0078,30.0256,1984532.0
2020-03-12 11:05:00,33.83,33.83,33.68,33.7,1926011.0,30.0256,30.0256,29.8924,29.9102,1926011.0
2020-03-12 11:10:00,33.69,33.72,33.58,33.59,1957165.0,29.9013,29.9279,29.8037,29.8125,1957165.0
2020-03-12 11:15:00,33.58,33.66,33.56,33.62,1982672.0,29.8037,29.8747,29.7859,29.8392,1982672.0
2020-03-12 11:20:00,33.62,33.68,33.59,33.66,1240619.0,29.8392,29.8924,29.8125,29.8747,1240619.0
2020-03-12 11:25:00,33.65,33.71,33.64,33.65,1190209.0,29.8658,29.919,29.8569,29.8658,1190209.0
2020-03-12 11:30:00,33.65,33.67,33.39,33.49,2598782.0,29.8658,29.8835,29.635,29.7238,2598782.0
2020-03-12 11:35:00,33.5,33.54,33.43,33.47,1322800.0,29.7327,29.7682,29.6705,29.706,1322800.0
2020-03-12 11:40:00,33.47,33.49,33.4,33.42,1420282.0,29.706,29.7238,29.6439,29.6617,1420282.0
2020-03-12 11:45:00,33.43,33.45,33.25,33.27,1392635.0,29.6705,29.6883,29.5108,29.5285,1392635.0
2020-03-12 11:50:00,33.27,33.27,33.15,33.19,1523727.0,29.5285,29.5285,29.422,29.4575,1523727.0
2020-03-12 11:55:00,33.18,33.31,33.17,33.18,1253852.0,29.4487,29.564,29.4398,29.4487,1253852.0
2020-03-12 12:00:00,33.17,33.21,33.11,33.14,1368130.0,29.4398,29.4753,29.3865,29.4131,1368130.0
2020-03-12 12:05:00,33.15,33.15,33.05,33.05,1077577.0,29.422,29.422,29.3333,29.3333,1077577.0
2020-03-12 12:10:00,33.05,33.06,32.96,33.02,1466738.0,29.3333,29.3421,29.2534,29.3066,1466738.0
2020-03-12 12:15:00,33.02,33.05,32.99,33.04,1370599.0,29.3066,29.3333,29.28,29.3244,1370599.0
2020-03-12 12:20:00,33.04,33.2,33.03,33.2,1310862.0,29.3244,29.4664,29.3155,29.4664,1310862.0
2020-03-12 12:25:00,33.2,33.27,33.17,33.23,1166485.0,29.4664,29.5285,29.4398,29.493,1166485.0
2020-03-12 12:30:00,33.23,33.25,33.18,33.2,2872197.0,29.493,29.5108,29.4487,29.4664,2872197.0
2020-03-12 12:35:00,33.21,33.22,33.14,33.14,1490888.0,29.4753,29.4842,29.4131,29.4131,1490888.0
2020-03-12 12:40:00,33.14,33.15,32.95,32.97,1098873.0,29.4131,29.422,29.2445,29.2623,1098873.0
2020-03-12 12:45:00,32.97,32.97,32.89,32.9,1523601.0,29.2623,29.2623,29.1913,29.2001,1523601.0
2020-03-12 12:50:00,32.9,33.6,32.89,33.54,1676262.0,29.2001,29.8214,29.1913,29.7682,1676262.0
2020-03-12 12:55:00,33.54,34.06,33.42,33.96,3568529.0,29.7682,30.2297,29.6617,30.1409,3568529.0
2020-03-12 13:00:00,33.95,34.48,33.83,34.42,3141707.0,30.1321,30.6025,30.0256,30.5492,3141707.0
2020-03-12 13:05:00,34.42,34.67,34.33,34.42,3598601.0,30.5492,30.7711,30.4693,30.5492,3598601.0
2020-03-12 13:10:00,34.41,34.5,33.88,33.89,1998961.0,30.5403,30.6202,30.0699,30.0788,1998961.0
2020-03-12 13:15:00,33.88,33.92,33.71,33.74,1329834.0,30.0699,30.1054,29.919,29.9457,1329834.0
2020-03-12 13:20:00,33.74,33.88,33.72,33.86,1682201.0,29.9457,30.0699,29.9279,30.0522,1682201.0
2020-03-12 13:25:00,33.87,33.94,33.73,33.94,1078397.0,30.0611,30.1232,29.9368,30.1232,1078397.0
2020-03-12 13:30:00,33.93,34.06,33.87,33.98,767214.0,30.1143,30.2297,30.0611,30.1587,767214.0
2020-03-12 13:35:00,33.97,33.98,33.62,33.62,1129735.0,30.1498,30.1587,29.8392,29.8392,1129735.0
2020-03-12 13:40:00,33.62,33.66,33.58,33.59,771838.0,29.8392,29.8747,29.8037,29.8125,771838.0
2020-03-12 13:45:00,33.59,33.87,33.58,33.81,1027664.0,29.8125,30.0611,29.8037,30.0078,1027664.0
2020-03-12 13:50:00,33.8,33.88,33.68,33.7,786830.0,29.9989,30.0699,29.8924,29.9102,786830.0
2020-03-12 13:55:00,33.69,34.0,33.69,34.0,719207.0,29.9013,30.1764,29.9013,30.1764,719207.0
2020-03-12 14:00:00,33.99,34.04,33.83,33.91,1148668.0,30.1676,30.2119,30.0256,30.0966,1148668.0
2020-03-12 14:05:00,33.9,34.02,33.9,33.98,1268955.0,30.0877,30.1942,30.0877,30.1587,1268955.0
2020-03-12 14:10:00,33.98,34.0,33.85,33.89,1795395.0,30.1587,30.1764,30.0433,30.0788,1795395.0
2020-03-12 14:15:00,33.88,34.0,33.86,33.87,1030304.0,30.0699,30.1764,30.0522,30.0611,1030304.0
2020-03-12 14:20:00,33.87,33.95,33.81,33.82,1422938.0,30.0611,30.1321,30.0078,30.0167,1422938.0
2020-03-12 14:25:00,33.82,34.02,33.8,33.86,1140307.0,30.0167,30.1942,29.9989,30.0522,1140307.0
2020-03-12 14:30:00,33.85,33.91,33.78,33.79,545854.0,30.0433,30.0966,29.9812,29.9901,545854.0
2020-03-12 14:35:00,33.79,33.86,33.72,33.74,1639939.0,29.9901,30.0522,29.9279,29.9457,1639939.0
2020-03-12 14:40:00,33.74,33.82,33.7,33.72,2102193.0,29.9457,30.0167,29.9102,29.9279,2102193.0
2020-03-12 14:45:00,33.72,33.93,33.69,33.89,863994.0,29.9279,30.1143,29.9013,30.0788,863994.0
2020-03-12 14:50:00,33.89,34.05,33.82,33.83,882144.0,30.0788,30.2208,30.0167,30.0256,882144.0
2020-03-12 14:55:00,33.83,33.93,33.82,33.84,565598.0,30.0256,30.1143,30.0167,30.0344,565598.0
2020-03-12 15:00:00,33.84,33.98,33.84,33.92,1266529.0,30.0344,30.1587,30.0344,30.1054,1266529.0
2020-03-12 15:05:00,33.92,33.93,33.76,33.85,1363524.0,30.1054,30.1143,29.9634,30.0433,1363524.0
2020-03-12 15:10:00,33.86,34.0,33.84,33.89,1485925.0,30.0522,30.1764,30.0344,30.0788,1485925.0
2020-03-12 15:15:00,33.89,33.9,33.78,33.9,1725850.0,30.0788,30.0877,29.9812,30.0877,1725850.0
2020-03-12 15:20:00,33.9,33.9,33.81,33.86,1368080.0,30.0877,30.0877,30.0078,30.0522,1368080.0
2020-03-12 15:25:00,33.85,33.86,33.75,33.75,1220679.0,30.0433,30.0522,29.9546,29.9546,1220679.0
2020-03-12 15:30:00,33.76,33.86,33.75,33.84,1743288.0,29.9634,30.0522,29.9546,30.0344,1743288.0
2020-03-12 15:35:00,33.85,33.89,33.79,33.84,1516391.0,30.0433,30.0788,29.9901,30.0344,1516391.0
2020-03-12 15:40:00,33.84,34.05,33.82,33.9,2426903.0,30.0344,30.2208,30.0167,30.0877,2426903.0
2020-03-12 15:45:00,33.9,33.99,33.89,33.97,2327208.0,30.0877,30.1676,30.0788,30.1498,2327208.0
2020-03-12 15:50:00,33.98,34.0,33.9,33.91,3800896.0,30.1587,30.1764,30.0877,30.0966,3800896.0
2020-03-12 15:55:00,33.91,33.92,33.64,33.7,7473052.0,30.0966,30.1054,29.8569,29.9102,7473052.0
2020-03-13 09:30:00,36.61,36.7,36.14,36.14,3495386.0,32.4929,32.5728,32.0758,32.0758,3495386.0
2020-03-13 09:35:00,36.14,36.15,35.81,35.83,2681921.0,32.0758,32.0847,31.7829,31.8006,2681921.0
2020-03-13 09:40:00,35.82,35.92,35.63,35.89,1970199.0,31.7918,31.8805,31.6231,31.8539,1970199.0
2020-03-13 09:45:00,35.89,36.01,35.83,35.87,1815906.0,31.8539,31.9604,31.8006,31.8361,1815906.0
2020-03-13 09:50:00,35.86,35.87,35.48,35.48,1211105.0,31.8273,31.8361,31.49,31.49,1211105.0
2020-03-13 09:55:00,35.49,35.64,35.43,35.5,1274345.0,31.4989,31.632,31.4456,31.5077,1274345.0
2020-03-13 10:00:00,35.5,35.69,35.41,35.62,1146315.0,31.5077,31.6764,31.4279,31.6143,1146315.0
2020-03-13 10:05:00,35.61,35.75,35.54,35.61,1364825.0,31.6054,31.7296,31.5433,31.6054,1364825.0
2020-03-13 10:10:00,35.61,35.74,35.47,35.5,1378008.0,31.6054,31.7208,31.4811,31.5077,1378008.0
2020-03-13 10:15:00,35.51,35.83,35.44,35.76,1407949.0,31.5166,31.8006,31.4545,31.7385,1407949.0
2020-03-13 10:20:00,35.77,35.92,35.71,35.89,2217299.0,31.7474,31.8805,31.6941,31.8539,2217299.0
2020-03-13 10:25:00,35.89,35.89,35.64,35.67,1541118.0,31.8539,31.8539,31.632,31.6586,1541118.0
2020-03-13 10:30:00,35.66,35.7,35.59,35.64,776680.0,31.6498,31.6853,31.5876,31.632,776680.0
2020-03-13 10:35:00,35.63,35.64,35.54,35.58,931440.0,31.6231,31.632,31.5433,31.5788,931440.0
2020-03-13 10:40:00,35.59,35.59,35.44,35.44,1693911.0,31.5876,31.5876,31.4545,31.4545,1693911.0
2020-03-13 10:45:00,35.44,35.49,35.38,35.41,1297258.0,31.4545,31.4989,31.4012,31.4279,1297258.0
2020-03-13 10:50:00,35.42,35.52,35.33,35.34,894472.0,31.4367,31.5255,31.3569,31.3657,894472.0
2020-03-13 10:55:00,35.35,35.37,35.07,35.09,1326311.0,31.3746,31.3924,31.1261,31.1439,1326311.0
2020-03-13 11:00:00,35.1,35.3,35.1,35.26,793861.0,31.1527,31.3302,31.1527,31.2947,793861.0
2020-03-13 11:05:00,35.26,35.29,35.19,35.29,885311.0,31.2947,31.3214,31.2326,31.3214,885311.0
2020-03-13 11:10:00,35.29,35.29,35.09,35.21,1951383.0,31.3214,31.3214,31.1439,31.2504,1951383.0
2020-03-13 11:15:00,35.22,35.25,35.04,35.13,757189.0,31.2592,31.2859,31.0995,31.1794,757189.0
2020-03-13 11:20:00,35.12,35.21,35.06,35.08,513294.0,31.1705,31.2504,31.1172,31.135,513294.0
2020-03-13 11:25:00,35.07,35.13,34.97,34.97,533139.0,31.1261,31.1794,31.0374,31.0374,533139.0
2020-03-13 11:30:00,34.96,35.02,34.63,34.64,1259552.0,31.0285,31.0817,30.7356,30.7445,1259552.0
2020-03-13 11:35:00,34.64,34.79,34.62,34.66,1335482.0,30.7445,30.8776,30.7267,30.7622,1335482.0
2020-03-13 11:40:00,34.66,34.67,34.47,34.51,821476.0,30.7622,30.7711,30.5936,30.6291,821476.0
2020-03-13 11:45:00,34.51,34.56,34.38,34.4,776841.0,30.6291,30.6735,30.5137,30.5315,776841.0
2020-03-13 11:50:00,34.39,34.56,34.38,34.56,803664.0,30.5226,30.6735,30.5137,30.6735,803664.0
2020-03-13 11:55:00,34.56,34.93,34.56,34.77,1004244.0,30.6735,31.0019,30.6735,30.8598,1004244.0
2020-03-13 12:00:00,34.77,34.82,34.57,34.62,1790548.0,30.8598,30.9042,30.6823,30.7267,1790548.0
2020-03-13 12:05:00,34.62,34.83,34.59,34.8,1025975.0,30.7267,30.9131,30.7001,30.8865,1025975.0
2020-03-13 12:10:00,34.79,34.9,34.74,34.87,1132522.0,30.8776,30.9752,30.8332,30.9486,1132522.0
2020-03-13 12:15:00,34.87,34.94,34.81,34.91,1016520.0,30.9486,31.0107,30.8953,30.9841,1016520.0
2020-03-13 12:20:00,34.92,34.98,34.84,34.9,814647.0,30.993,31.0462,30.922,30.9752,814647.0
2020-03-13 12:25:00,34.89,34.94,34.84,34.91,777335.0,30.9663,31.0107,30.922,30.9841,777335.0
2020-03-13 12:30:00,34.9,35.19,34.9,35.16,628829.0,30.9752,31.2326,30.9752,31.206,628829.0
2020-03-13 12:35:00,35.15,35.2,35.05,35.12,581020.0,31.1971,31.2415,31.1084,31.1705,581020.0
2020-03-13 12:40:00,35.12,35.26,35.09,35.26,1517000.0,31.1705,31.2947,31.1439,31.2947,1517000.0
2020-03-13 12:45:00,35.27,35.32,35.19,35.28,1227524.0,31.3036,31.348,31.2326,31.3125,1227524.0
2020-03-13 12:50:00,35.28,35.4,35.27,35.31,1041658.0,31.3125,31.419,31.3036,31.3391,1041658.0
2020-03-13 12:55:00,35.3,35.34,35.15,35.18,893460.0,31.3302,31.3657,31.1971,31.2237,893460.0
2020-03-13 13:00:00,35.19,35.29,35.15,35.16,921454.0,31.2326,31.3214,31.1971,31.206,921454.0
2020-03-13 13:05:00,35.16,35.18,35.09,35.14,738822.0,31.206,31.2237,31.1439,31.1882,738822.0
2020-03-13 13:10:00,35.13,35.28,35.1,35.23,781564.0,31.1794,31.3125,31.1527,31.2681,781564.0
2020-03-13 13:15:00,35.24,35.31,35.18,35.3,388611.0,31.277,31.3391,31.2237,31.3302,388611.0
2020-03-13 13:20:00,35.3,35.41,35.27,35.41,636720.0,31.3302,31.4279,31.3036,31.4279,636720.0
2020-03-13 13:25:00,35.41,35.49,35.41,35.46,1908669.0,31.4279,31.4989,31.4279,31.4722,1908669.0
2020-03-13 13:30:00,35.46,35.53,35.4,35.41,1101449.0,31.4722,31.5344,31.419,31.4279,1101449.0
2020-03-13 13:35:00,35.41,35.46,35.34,35.45,837781.0,31.4279,31.4722,31.3657,31.4634,837781.0
2020-03-13 13:40:00,35.45,35.58,35.43,35.5,580131.0,31.4634,31.5788,31.4456,31.5077,580131.0
2020-03-13 13:45:00,35.5,35.56,35.45,35.56,750678.0,31.5077,31.561,31.4634,31.561,750678.0
2020-03-13 13:50:00,35.56,35.66,35.55,35.59,1254406.0,31.561,31.6498,31.5521,31.5876,1254406.0
2020-03-13 13:55:00,35.59,35.62,35.48,35.58,628254.0,31.5876,31.6143,31.49,31.5788,628254.0
2020-03-13 14:00:00,35.57,35.58,35.45,35.49,993921.0,31.5699,31.5788,31.4634,31.4989,993921.0
2020-03-13 14:05:00,35.49,35.54,35.27,35.4,1726893.0,31.4989,31.5433,31.3036,31.419,1726893.0
2020-03-13 14:10:00,35.4,35.45,35.34,35.35,786537.0,31.419,31.4634,31.3657,31.3746,786537.0
2020-03-13 14:15:00,35.34,35.41,35.29,35.3,771236.0,31.3657,31.4279,31.3214,31.3302,771236.0
2020-03-13 14:20:00,35.3,35.35,35.22,35.27,990495.0,31.3302,31.3746,31.2592,31.3036,990495.0
2020-03-13 14:25:00,35.27,35.28,35.11,35.12,781480.0,31.3036,31.3125,31.1616,31.1705,781480.0
2020-03-13 14:30:00,35.12,35.14,35.01,35.1,1574821.0,31.1705,31.1882,31.0729,31.1527,1574821.0
2020-03-13 14:35:00,35.1,35.15,35.02,35.02,1049763.0,31.1527,31.1971,31.0817,31.0817,1049763.0
2020-03-13 14:40:00,35.02,35.31,34.96,35.3,796671.0,31.0817,31.3391,31.0285,31.3302,796671.0
2020-03-13 14:45:00,35.31,35.33,35.15,35.18,1113243.0,31.3391,31.3569,31.1971,31.2237,1113243.0
2020-03-13 14:50:00,35.17,35.29,35.17,35.2,1699081.0,31.2149,31.3214,31.2149,31.2415,1699081.0
2020-03-13 14:55:00,35.2,35.29,35.17,35.22,938557.0,31.2415,31.3214,31.2149,31.2592,938557.0
2020-03-13 15:00:00,35.21,35.4,35.16,35.32,877074.0,31.2504,31.419,31.206,31.348,877074.0
2020-03-13 15:05:00,35.32,35.43,35.32,35.34,880198.0,31.348,31.4456,31.348,31.3657,880198.0
2020-03-13 15:10:00,35.34,35.41,35.22,35.35,1500883.0,31.3657,31.4279,31.2592,31.3746,1500883.0
2020-03-13 15:15:00,35.35,35.45,35.31,35.4,1015948.0,31.3746,31.4634,31.3391,31.419,1015948.0
2020-03-13 15:20:00,35.4,35.5,35.32,35.44,547520.0,31.419,31.5077,31.348,31.4545,547520.0
2020-03-13 15:25:00,35.43,35.51,35.4,35.48,2121271.0,31.4456,31.5166,31.419,31.49,2121271.0
2020-03-13 15:30:00,35.48,35.51,35.03,35.2,1874890.0,31.49,31.5166,31.0906,31.2415,1874890.0
2020-03-13 15:35:00,35.19,35.53,35.11,35.43,1851874.0,31.2326,31.5344,31.1616,31.4456,1851874.0
2020-03-13 15:40:00,35.42,35.63,35.38,35.61,1919593.0,31.4367,31.6231,31.4012,31.6054,1919593.0
2020-03-13 15:45:00,35.61,35.79,35.6,35.7,3072870.0,31.6054,31.7651,31.5965,31.6853,3072870.0
2020-03-13 15:50:00,35.7,35.93,35.7,35.92,5143425.0,31.6853,31.8894,31.6853,31.8805,5143425.0
2020-03-13 15:55:00,35.93,36.2,35.89,36.13,9146792.0,31.8894,32.129,31.8539,32.0669,9146792.0
2020-03-16 09:30:00,32.01,32.02,31.98,31.99,260424.0,28.4102,28.4191,28.3836,28.3925,260424.0
2020-03-16 09:35:00,31.99,31.99,31.99,31.99,0.0,28.3925,28.3925,28.3925,28.3925,0.0
2020-03-16 09:40:00,31.99,31.99,31.99,31.99,0.0,28.3925,28.3925,28.3925,28.3925,0.0
2020-03-16 09:45:00,31.8,32.02,31.59,31.96,1385859.0,28.2238,28.4191,28.0375,28.3658,1385859.0
2020-03-16 09:50:00,31.95,32.34,31.94,32.33,2096469.0,28.357,28.7031,28.3481,28.6942,2096469.0
2020-03-16 09:55:00,32.34,32.56,32.33,32.4,1257061.0,28.7031,28.8984,28.6942,28.7564,1257061.0
2020-03-16 10:00:00,32.39,32.45,32.06,32.07,1754154.0,28.7475,28.8007,28.4546,28.4635,1754154.0
2020-03-16 10:05:00,32.07,32.36,32.06,32.36,1119488.0,28.4635,28.7209,28.4546,28.7209,1119488.0
2020-03-16 10:10:00,32.36,32.51,32.21,32.24,1046298.0,28.7209,28.854,28.5877,28.6144,1046298.0
2020-03-16 10:15:00,32.23,32.29,32.15,32.2,1163820.0,28.6055,28.6587,28.5345,28.5789,1163820.0
2020-03-16 10:20:00,32.2,32.43,32.12,32.34,963421.0,28.5789,28.783,28.5079,28.7031,963421.0
2020-03-16 10:25:00,32.34,32.52,32.33,32.49,1956495.0,28.7031,28.8629,28.6942,28.8362,1956495.0
2020-03-16 10:30:00,32.49,32.84,32.48,32.83,1777669.0,28.8362,29.1469,28.8274,29.138,1777669.0
2020-03-16 10:35:00,32.83,32.97,32.73,32.95,1612707.0,29.138,29.2623,29.0493,29.2445,1612707.0
2020-03-16 10:40:00,32.95,32.98,32.84,32.94,851309.0,29.2445,29.2711,29.1469,29.2356,851309.0
2020-03-16 10:45:00,32.94,33.1,32.89,32.89,621676.0,29.2356,29.3776,29.1913,29.1913,621676.0
2020-03-16 10:50:00,32.9,32.94,32.72,32.86,1352223.0,29.2001,29.2356,29.0404,29.1646,1352223.0
2020-03-16 10:55:00,32.86,33.0,32.69,32.77,1091219.0,29.1646,29.2889,29.0138,29.0848,1091219.0
2020-03-16 11:00:00,32.76,32.85,32.66,32.77,980707.0,29.0759,29.1558,28.9871,29.0848,980707.0
2020-03-16 11:05:00,32.78,32.99,32.72,32.99,481749.0,29.0936,29.28,29.0404,29.28,481749.0
2020-03-16 11:10:00,32.98,33.2,32.97,33.13,1066475.0,29.2711,29.4664,29.2623,29.4043,1066475.0
2020-03-16 11:15:00,33.13,33.28,33.13,33.26,486534.0,29.4043,29.5374,29.4043,29.5197,486534.0
2020-03-16 11:20:00,33.26,33.41,33.18,33.41,1585606.0,29.5197,29.6528,29.4487,29.6528,1585606.0
2020-03-16 11:25:00,33.41,33.43,33.27,33.37,1725423.0,29.6528,29.6705,29.5285,29.6173,1725423.0
2020-03-16 11:30:00,33.37,33.48,33.1,33.11,926597.0,29.6173,29.7149,29.3776,29.3865,926597.0
2020-03-16 11:35:00,33.11,33.36,33.08,33.28,1045530.0,29.3865,29.6084,29.3599,29.5374,1045530.0
2020-03-16 11:40:00,33.27,33.31,32.99,33.02,1118706.0,29.5285,29.564,29.28,29.3066,1118706.0
2020-03-16 11:45:00,33.01,33.03,32.95,33.02,728447.0,29.2978,29.3155,29.2445,29.3066,728447.0
2020-03-16 11:50:00,33.02,33.12,32.98,33.01,554008.0,29.3066,29.3954,29.2711,29.2978,554008.0
2020-03-16 11:55:00,33.01,33.16,32.95,33.16,628993.0,29.2978,29.4309,29.2445,29.4309,628993.0
2020-03-16 12:00:00,33.15,33.26,33.04,33.26,601036.0,29.422,29.5197,29.3244,29.5197,601036.0
2020-03-16 12:05:00,33.27,33.27,33.1,33.14,716738.0,29.5285,29.5285,29.3776,29.4131,716738.0
2020-03-16 12:10:00,33.15,33.22,33.05,33.07,1027303.0,29.422,29.4842,29.3333,29.351,1027303.0
2020-03-16 12:15:00,33.07,33.07,32.85,32.87,389424.0,29.351,29.351,29.1558,29.1735,389424.0
2020-03-16 12:20:00,32.86,32.91,32.83,32.86,530825.0,29.1646,29.209,29.138,29.1646,530825.0
2020-03-16 12:25:00,32.86,33.01,32.83,32.83,903564.0,29.1646,29.2978,29.138,29.138,903564.0
2020-03-16 12:30:00,32.83,32.91,32.78,32.82,1048428.0,29.138,29.209,29.0936,29.1291,1048428.0
2020-03-16 12:35:00,32.81,32.98,32.79,32.81,605242.0,29.1203,29.2711,29.1025,29.1203,605242.0
2020-03-16 12:40:00,32.82,32.88,32.77,32.82,759063.0,29.1291,29.1824,29.0848,29.1291,759063.0
2020-03-16 12:45:00,32.81,32.85,32.67,32.68,998897.0,29.1203,29.1558,28.996,29.0049,998897.0
2020-03-16 12:50:00,32.68,32.68,32.48,32.5,479050.0,29.0049,29.0049,28.8274,28.8451,479050.0
2020-03-16 12:55:00,32.5,32.59,32.46,32.55,566898.0,28.8451,28.925,28.8096,28.8895,566898.0
2020-03-16 13:00:00,32.55,32.57,32.47,32.56,399121.0,28.8895,28.9073,28.8185,28.8984,399121.0
2020-03-16 13:05:00,32.56,32.56,32.39,32.43,1002292.0,28.8984,28.8984,28.7475,28.783,1002292.0
2020-03-16 13:10:00,32.43,32.71,32.39,32.6,892101.0,28.783,29.0315,28.7475,28.9339,892101.0
2020-03-16 13:15:00,32.61,32.61,32.44,32.46,481549.0,28.9428,28.9428,28.7919,28.8096,481549.0
2020-03-16 13:20:00,32.46,32.57,32.41,32.56,757288.0,28.8096,28.9073,28.7652,28.8984,757288.0
2020-03-16 13:25:00,32.55,32.56,32.44,32.46,1269666.0,28.8895,28.8984,28.7919,28.8096,1269666.0
2020-03-16 13:30:00,32.46,32.47,32.32,32.38,1163572.0,28.8096,28.8185,28.6854,28.7386,1163572.0
2020-03-16 13:35:00,32.38,32.44,32.28,32.36,717105.0,28.7386,28.7919,28.6499,28.7209,717105.0
2020-03-16 13:40:00,32.36,32.36,32.24,32.3,1593707.0,28.7209,28.7209,28.6144,28.6676,1593707.0
2020-03-16 13:45:00,32.3,32.41,32.28,32.31,943643.0,28.6676,28.7652,28.6499,28.6765,943643.0
2020-03-16 13:50:00,32.32,32.37,32.25,32.26,399819.0,28.6854,28.7297,28.6232,28.6321,399819.0
2020-03-16 13:55:00,32.25,32.36,32.25,32.28,511642.0,28.6232,28.7209,28.6232,28.6499,511642.0
2020-03-16 14:00:00,32.28,32.28,32.15,32.19,913402.0,28.6499,28.6499,28.5345,28.57,913402.0
2020-03-16 14:05:00,32.19,32.26,32.08,32.09,1679929.0,28.57,28.6321,28.4724,28.4812,1679929.0
2020-03-16 14:10:00,32.09,32.18,32.09,32.18,570134.0,28.4812,28.5611,28.4812,28.5611,570134.0
2020-03-16 14:15:00,32.19,32.2,32.07,32.09,426551.0,28.57,28.5789,28.4635,28.4812,426551.0
2020-03-16 14:20:00,32.09,32.15,32.01,32.02,1006774.0,28.4812,28.5345,28.4102,28.4191,1006774.0
2020-03-16 14:25:00,32.01,32.19,31.99,32.19,1381154.0,28.4102,28.57,28.3925,28.57,1381154.0
2020-03-16 14:30:00,32.19,32.49,32.17,32.48,802711.0,28.57,28.8362,28.5522,28.8274,802711.0
2020-03-16 14:35:00,32.48,32.61,32.19,32.22,2312751.0,28.8274,28.9428,28.57,28.5966,2312751.0
2020-03-16 14:40:00,32.21,32.22,32.11,32.13,743484.0,28.5877,28.5966,28.499,28.5167,743484.0
2020-03-16 14:45:00,32.13,32.27,32.08,32.11,556724.0,28.5167,28.641,28.4724,28.499,556724.0
2020-03-16 14:50:00,32.12,32.29,32.08,32.15,500822.0,28.5079,28.6587,28.4724,28.5345,500822.0
2020-03-16 14:55:00,32.15,32.31,32.09,32.23,649590.0,28.5345,28.6765,28.4812,28.6055,649590.0
2020-03-16 15:00:00,32.23,32.41,32.18,32.21,524414.0,28.6055,28.7652,28.5611,28.5877,524414.0
2020-03-16 15:05:00,32.21,32.34,32.16,32.22,598218.0,28.5877,28.7031,28.5434,28.5966,598218.0
2020-03-16 15:10:00,32.22,32.25,32.11,32.11,1029113.0,28.5966,28.6232,28.499,28.499,1029113.0
2020-03-16 15:15:00,32.12,32.32,32.1,32.23,686469.0,28.5079,28.6854,28.4901,28.6055,686469.0
2020-03-16 15:20:00,32.23,32.27,32.08,32.17,1448097.0,28.6055,28.641,28.4724,28.5522,1448097.0
2020-03-16 15:25:00,32.18,32.25,32.07,32.1,1564838.0,28.5611,28.6232,28.4635,28.4901,1564838.0
2020-03-16 15:30:00,32.1,32.15,31.96,32.03,1736399.0,28.4901,28.5345,28.3658,28.428,1736399.0
2020-03-16 15:35:00,32.03,32.05,31.9,32.01,1835372.0,28.428,28.4457,28.3126,28.4102,1835372.0
2020-03-16 15:40:00,32.01,32.16,31.91,32.15,2799400.0,28.4102,28.5434,28.3215,28.5345,2799400.0
2020-03-16 15:45:00,32.15,32.2,32.06,32.08,2485082.0,28.5345,28.5789,28.4546,28.4724,2485082.0
2020-03-16 15:50:00,32.08,32.08,31.91,31.93,3292256.0,28.4724,28.4724,28.3215,28.3392,3292256.0
2020-03-16 15:55:00,31.93,31.93,31.62,31.63,7845303.0,28.3392,28.3392,28.0641,28.073,7845303.0
2020-03-17 09:30:00,32.56,32.77,32.45,32.53,1949529.0,28.8984,29.0848,28.8007,28.8717,1949529.0
2020-03-17 09:35:00,32.53,32.54,32.2,32.24,1434722.0,28.8717,28.8806,28.5789,28.6144,1434722.0
2020-03-17 09:40:00,32.25,32.35,32.19,32.2,677596.0,28.6232,28.712,28.57,28.5789,677596.0
2020-03-17 09:45:00,32.2,32.52,32.2,32.34,921364.0,28.5789,28.8629,28.5789,28.7031,921364.0
2020-03-17 09:50:00,32.34,32.37,32.16,32.17,988273.0,28.7031,28.7297,28.5434,28.5522,988273.0
2020-03-17 09:55:00,32.16,32.27,32.11,32.13,965046.0,28.5434,28.641,28.499,28.5167,965046.0
2020-03-17 10:00:00,32.13,32.31,32.02,32.26,1460751.0,28.5167,28.6765,28.4191,28.6321,1460751.0
2020-03-17 10:05:00,32.26,32.42,32.26,32.34,948284.0,28.6321,28.7741,28.6321,28.7031,948284.0
2020-03-17 10:10:00,32.33,32.54,32.32,32.5,763235.0,28.6942,28.8806,28.6854,28.8451,763235.0
2020-03-17 10:15:00,32.51,32.65,32.4,32.55,2100717.0,28.854,28.9783,28.7564,28.8895,2100717.0
2020-03-17 10:20:00,32.56,32.64,32.5,32.55,861801.0,28.8984,28.9694,28.8451,28.8895,861801.0
2020-03-17 10:25:00,32.55,32.77,32.55,32.71,1021347.0,28.8895,29.0848,28.8895,29.0315,1021347.0
2020-03-17 10:30:00,32.71,32.8,32.62,32.65,949269.0,29.0315,29.1114,28.9516,28.9783,949269.0
2020-03-17 10:35:00,32.65,32.77,32.58,32.61,845261.0,28.9783,29.0848,28.9161,28.9428,845261.0
2020-03-17 10:40:00,32.63,32.75,32.58,32.7,1140887.0,28.9605,29.067,28.9161,29.0226,1140887.0
2020-03-17 10:45:00,32.7,32.91,32.66,32.83,1719636.0,29.0226,29.209,28.9871,29.138,1719636.0
2020-03-17 10:50:00,32.84,32.85,32.63,32.69,1081083.0,29.1469,29.1558,28.9605,29.0138,1081083.0
2020-03-17 10:55:00,32.68,32.88,32.61,32.85,639438.0,29.0049,29.1824,28.9428,29.1558,639438.0
2020-03-17 11:00:00,32.84,32.9,32.78,32.82,758928.0,29.1469,29.2001,29.0936,29.1291,758928.0
2020-03-17 11:05:00,32.83,33.04,32.81,33.02,479661.0,29.138,29.3244,29.1203,29.3066,479661.0
2020-03-17 11:10:00,33.02,33.24,33.01,33.23,795245.0,29.3066,29.5019,29.2978,29.493,795245.0
2020-03-17 11:15:00,33.24,33.32,33.13,33.32,720714.0,29.5019,29.5729,29.4043,29.5729,720714.0
2020-03-17 11:20:00,33.32,33.36,33.14,33.19,703494.0,29.5729,29.6084,29.4131,29.4575,703494.0
2020-03-17 11:25:00,33.19,33.3,33.17,33.19,591857.0,29.4575,29.5552,29.4398,29.4575,591857.0
2020-03-17 11:30:00,33.19,33.34,33.19,33.27,652989.0,29.4575,29.5907,29.4575,29.5285,652989.0
2020-03-17 11:35:00,33.26,33.31,33.08,33.11,741945.0,29.5197,29.564,29.3599,29.3865,741945.0
2020-03-17 11:40:00,33.12,33.27,33.1,33.22,591918.0,29.3954,29.5285,29.3776,29.4842,591918.0
2020-03-17 11:45:00,33.23,33.36,33.21,33.3,943943.0,29.493,29.6084,29.4753,29.5552,943943.0
2020-03-17 11:50:00,33.3,33.45,33.28,33.45,1645224.0,29.5552,29.6883,29.5374,29.6883,1645224.0
2020-03-17 11:55:00,33.45,33.47,33.32,33.45,1339725.0,29.6883,29.706,29.5729,29.6883,1339725.0
2020-03-17 12:00:00,33.44,33.51,33.39,33.48,786050.0,29.6794,29.7415,29.635,29.7149,786050.0
2020-03-17 12:05:00,33.48,33.72,33.48,33.72,1640683.0,29.7149,29.9279,29.7149,29.9279,1640683.0
2020-03-17 12:10:00,33.72,33.77,33.65,33.74,1009953.0,29.9279,29.9723,29.8658,29.9457,1009953.0
2020-03-17 12:15:00,33.74,33.74,33.43,33.51,1217712.0,29.9457,29.9457,29.6705,29.7415,1217712.0
2020-03-17 12:20:00,33.51,33.52,33.33,33.39,861823.0,29.7415,29.7504,29.5818,29.635,861823.0
2020-03-17 12:25:00,33.39,33.41,33.27,33.31,352307.0,29.635,29.6528,29.5285,29.564,352307.0
2020-03-17 12:30:00,33.31,33.38,33.25,33.34,422948.0,29.564,29.6262,29.5108,29.5907,422948.0
2020-03-17 12:35:00,33.34,33.34,33.16,33.19,886102.0,29.5907,29.5907,29.4309,29.4575,886102.0
2020-03-17 12:40:00,33.2,33.21,33.09,33.15,333414.0,29.4664,29.4753,29.3688,29.422,333414.0
2020-03-17 12:45:00,33.15,33.21,33.12,33.15,807254.0,29.422,29.4753,29.3954,29.422,807254.0
2020-03-17 12:50:00,33.14,33.14,32.97,33.05,776048.0,29.4131,29.4131,29.2623,29.3333,776048.0
2020-03-17 12:55:00,33.05,33.17,32.99,33.17,777434.0,29.3333,29.4398,29.28,29.4398,777434.0
2020-03-17 13:00:00,33.17,33.27,33.1,33.13,987773.0,29.4398,29.5285,29.3776,29.4043,987773.0
2020-03-17 13:05:00,33.13,33.22,33.04,33.06,437959.0,29.4043,29.4842,29.3244,29.3421,437959.0
2020-03-17 13:10:00,33.06,33.06,32.93,32.95,729302.0,29.3421,29.3421,29.2268,29.2445,729302.0
2020-03-17 13:15:00,32.95,33.0,32.88,32.98,966217.0,29.2445,29.2889,29.1824,29.2711,966217.0
2020-03-17 13:20:00,32.98,33.09,32.91,33.03,580312.0,29.2711,29.3688,29.209,29.3155,580312.0
2020-03-17 13:25:00,33.04,33.09,32.96,33.05,413054.0,29.3244,29.3688,29.2534,29.3333,413054.0
2020-03-17 13:30:00,33.06,33.2,33.02,33.11,544983.0,29.3421,29.4664,29.3066,29.3865,544983.0
2020-03-17 13:35:00,33.1,33.24,33.05,33.23,835624.0,29.3776,29.5019,29.3333,29.493,835624.0
2020-03-17 13:40:00,33.23,33.31,33.22,33.29,1152856.0,29.493,29.564,29.4842,29.5463,1152856.0
2020-03-17 13:45:00,33.28,33.4,33.25,33.33,792974.0,29.5374,29.6439,29.5108,29.5818,792974.0
2020-03-17 13:50:00,33.33,33.42,33.25,33.3,774668.0,29.5818,29.6617,29.5108,29.5552,774668.0
2020-03-17 13:55:00,33.3,33.4,33.26,33.36,734138.0,29.5552,29.6439,29.5197,29.6084,734138.0
2020-03-17 14:00:00,33.35,33.42,33.26,33.35,599830.0,29.5995,29.6617,29.5197,29.5995,599830.0
2020-03-17 14:05:00,33.35,33.56,33.33,33.52,1080417.0,29.5995,29.7859,29.5818,29.7504,1080417.0
2020-03-17 14:10:00,33.52,33.64,33.49,33.63,820374.0,29.7504,29.8569,29.7238,29.848,820374.0
2020-03-17 14:15:00,33.63,33.7,33.56,33.69,416368.0,29.848,29.9102,29.7859,29.9013,416368.0
2020-03-17 14:20:00,33.69,33.71,33.47,33.54,745529.0,29.9013,29.919,29.706,29.7682,745529.0
2020-03-17 14:25:00,33.53,33.67,33.47,33.65,655573.0,29.7593,29.8835,29.706,29.8658,655573.0
2020-03-17 14:30:00,33.65,33.75,33.64,33.74,490798.0,29.8658,29.9546,29.8569,29.9457,490798.0
2020-03-17 14:35:00,33.73,33.81,33.64,33.75,1007309.0,29.9368,30.0078,29.8569,29.9546,1007309.0
2020-03-17 14:40:00,33.75,33.77,33.62,33.64,698129.0,29.9546,29.9723,29.8392,29.8569,698129.0
2020-03-17 14:45:00,33.63,33.66,33.43,33.48,989144.0,29.848,29.8747,29.6705,29.7149,989144.0
2020-03-17 14:50:00,33.48,33.57,33.4,33.48,514228.0,29.7149,29.7948,29.6439,29.7149,514228.0
2020-03-17 14:55:00,33.49,33.63,33.48,33.61,762557.0,29.7238,29.848,29.7149,29.8303,762557.0
2020-03-17 15:00:00,33.6,33.6,33.25,33.36,1043106.0,29.8214,29.8214,29.5108,29.6084,1043106.0
2020-03-17 15:05:00,33.36,33.54,33.25,33.43,1631799.0,29.6084,29.7682,29.5108,29.6705,1631799.0
2020-03-17 15:10:00,33.42,33.49,33.36,33.44,1172996.0,29.6617,29.7238,29.6084,29.6794,1172996.0
2020-03-17 15:15:00,33.43,33.53,33.4,33.47,1298845.0,29.6705,29.7593,29.6439,29.706,1298845.0
2020-03-17 15:20:00,33.47,33.47,33.32,33.36,1151430.0,29.706,29.706,29.5729,29.6084,1151430.0
2020-03-17 15:25:00,33.36,33.39,33.28,33.31,1296004.0,29.6084,29.635,29.5374,29.564,1296004.0
2020-03-17 15:30:00,33.31,33.47,33.28,33.43,1074429.0,29.564,29.706,29.5374,29.6705,1074429.0
2020-03-17 15:35:00,33.43,33.54,33.43,33.5,2115192.0,29.6705,29.7682,29.6705,29.7327,2115192.0
2020-03-17 15:40:00,33.51,33.64,33.5,33.62,2431385.0,29.7415,29.8569,29.7327,29.8392,2431385.0
2020-03-17 15:45:00,33.62,33.64,33.51,33.54,2060707.0,29.8392,29.8569,29.7415,29.7682,2060707.0
2020-03-17 15:50:00,33.53,33.7,33.48,33.57,4222090.0,29.7593,29.9102,29.7149,29.7948,4222090.0
2020-03-17 15:55:00,33.57,33.81,33.56,33.81,4922940.0,29.7948,30.0078,29.7859,30.0078,4922940.0
2020-03-18 09:30:00,30.92,31.52,30.81,31.34,2463426.0,27.4428,27.9753,27.3452,27.8156,2463426.0
2020-03-18 09:35:00,31.34,31.46,31.22,31.32,1430053.0,27.8156,27.9221,27.7091,27.7978,1430053.0
2020-03-18 09:40:00,31.32,31.6,31.28,31.5,1104794.0,27.7978,28.0463,27.7623,27.9576,1104794.0
2020-03-18 09:45:00,31.5,31.53,31.37,31.42,1092916.0,27.9576,27.9842,27.8422,27.8866,1092916.0
2020-03-18 09:50:00,31.42,31.78,31.37,31.78,1445641.0,27.8866,28.2061,27.8422,28.2061,1445641.0
2020-03-18 09:55:00,31.79,31.87,31.66,31.76,1636700.0,28.215,28.286,28.0996,28.1883,1636700.0
2020-03-18 10:00:00,31.76,31.99,31.7,31.93,1417016.0,28.1883,28.3925,28.1351,28.3392,1417016.0
2020-03-18 10:05:00,31.93,32.02,31.75,31.76,1436688.0,28.3392,28.4191,28.1795,28.1883,1436688.0
2020-03-18 10:10:00,31.77,31.89,31.75,31.86,1247390.0,28.1972,28.3037,28.1795,28.2771,1247390.0
2020-03-18 10:15:00,31.86,31.98,31.71,31.71,740882.0,28.2771,28.3836,28.144,28.144,740882.0
2020-03-18 10:20:00,31.71,31.77,31.57,31.6,1020791.0,28.144,28.1972,28.0197,28.0463,1020791.0
2020-03-18 10:25:00,31.59,31.71,31.59,31.71,651553.0,28.0375,28.144,28.0375,28.144,651553.0
2020-03-18 10:30:00,31.7,31.78,31.61,31.68,624057.0,28.1351,28.2061,28.0552,28.1173,624057.0
2020-03-18 10:35:00,31.68,31.7,31.58,31.68,854118.0,28.1173,28.1351,28.0286,28.1173,854118.0
2020-03-18 10:40:00,31.67,31.76,31.65,31.69,1201246.0,28.1085,28.1883,28.0907,28.1262,1201246.0
2020-03-18 10:45:00,31.69,31.73,31.49,31.57,877500.0,28.1262,28.1617,27.9487,28.0197,877500.0
2020-03-18 10:50:00,31.57,31.57,31.38,31.4,906509.0,28.0197,28.0197,27.8511,27.8688,906509.0
2020-03-18 10:55:00,31.4,31.45,31.35,31.35,697144.0,27.8688,27.9132,27.8244,27.8244,697144.0
2020-03-18 11:00:00,31.35,31.47,31.31,31.35,716020.0,27.8244,27.931,27.7889,27.8244,716020.0
2020-03-18 11:05:00,31.35,31.36,31.28,31.3,586811.0,27.8244,27.8333,27.7623,27.7801,586811.0
2020-03-18 11:10:00,31.3,31.33,31.21,31.22,1702423.0,27.7801,27.8067,27.7002,27.7091,1702423.0
2020-03-18 11:15:00,31.21,31.29,31.14,31.29,1132891.0,27.7002,27.7712,27.6381,27.7712,1132891.0
2020-03-18 11:20:00,31.28,31.42,31.28,31.38,648519.0,27.7623,27.8866,27.7623,27.8511,648519.0
2020-03-18 11:25:00,31.38,31.46,31.25,31.29,506401.0,27.8511,27.9221,27.7357,27.7712,506401.0
2020-03-18 11:30:00,31.29,31.43,31.2,31.3,621414.0,27.7712,27.8955,27.6913,27.7801,621414.0
2020-03-18 11:35:00,31.3,31.44,31.26,31.31,646372.0,27.7801,27.9043,27.7446,27.7889,646372.0
2020-03-18 11:40:00,31.3,31.38,31.23,31.28,628105.0,27.7801,27.8511,27.7179,27.7623,628105.0
2020-03-18 11:45:00,31.28,31.37,31.19,31.31,1288195.0,27.7623,27.8422,27.6824,27.7889,1288195.0
2020-03-18 11:50:00,31.32,31.45,31.32,31.45,1052248.0,27.7978,27.9132,27.7978,27.9132,1052248.0
2020-03-18 11:55:00,31.46,31.48,31.35,31.41,619097.0,27.9221,27.9398,27.8244,27.8777,619097.0
2020-03-18 12:00:00,31.42,31.42,31.25,31.25,667291.0,27.8866,27.8866,27.7357,27.7357,667291.0
2020-03-18 12:05:00,31.25,31.44,31.25,31.33,840793.0,27.7357,27.9043,27.7357,27.8067,840793.0
2020-03-18 12:10:00,31.33,31.41,31.19,31.21,464637.0,27.8067,27.8777,27.6824,27.7002,464637.0
2020-03-18 12:15:00,31.21,31.21,31.05,31.1,960459.0,27.7002,27.7002,27.5582,27.6026,960459.0
2020-03-18 12:20:00,31.1,31.17,31.06,31.14,745281.0,27.6026,27.6647,27.5671,27.6381,745281.0
2020-03-18 12:25:00,31.14,31.24,31.12,31.22,886200.0,27.6381,27.7268,27.6203,27.7091,886200.0
2020-03-18 12:30:00,31.23,31.24,31.08,31.14,1140722.0,27.7179,27.7268,27.5848,27.6381,1140722.0
2020-03-18 12:35:00,31.14,31.15,30.96,31.1,1131492.0,27.6381,27.6469,27.4783,27.6026,1131492.0
2020-03-18 12:40:00,31.09,31.14,31.0,31.13,915634.0,27.5937,27.6381,27.5138,27.6292,915634.0
2020-03-18 12:45:00,31.14,31.15,30.97,31.0,957719.0,27.6381,27.6469,27.4872,27.5138,957719.0
2020-03-18 12:50:00,31.0,31.03,30.89,30.89,667186.0,27.5138,27.5404,27.4162,27.4162,667186.0
2020-03-18 12:55:00,30.9,30.93,30.84,30.85,292126.0,27.4251,27.4517,27.3718,27.3807,292126.0
2020-03-18 13:00:00,30.85,30.85,30.85,30.85,0.0,27.3807,27.3807,27.3807,27.3807,0.0
2020-03-18 13:05:00,30.85,30.85,30.85,30.85,0.0,27.3807,27.3807,27.3807,27.3807,0.0
2020-03-18 13:10:00,30.6,30.88,30.57,30.69,1493377.0,27.1588,27.4073,27.1322,27.2387,1493377.0
2020-03-18 13:15:00,30.69,30.75,30.62,30.71,1216484.0,27.2387,27.2919,27.1765,27.2564,1216484.0
2020-03-18 13:20:00,30.72,30.77,30.65,30.71,840836.0,27.2653,27.3097,27.2032,27.2564,840836.0
2020-03-18 13:25:00,30.71,30.74,30.53,30.56,1268959.0,27.2564,27.283,27.0967,27.1233,1268959.0
2020-03-18 13:30:00,30.55,30.56,30.38,30.47,736821.0,27.1144,27.1233,26.9635,27.0434,736821.0
2020-03-18 13:35:00,30.48,30.67,30.45,30.64,768761.0,27.0523,27.2209,27.0257,27.1943,768761.0
2020-03-18 13:40:00,30.62,30.78,30.54,30.72,657930.0,27.1765,27.3185,27.1055,27.2653,657930.0
2020-03-18 13:45:00,30.71,30.78,30.58,30.77,617533.0,27.2564,27.3185,27.141,27.3097,617533.0
2020-03-18 13:50:00,30.77,30.78,30.58,30.65,903168.0,27.3097,27.3185,27.141,27.2032,903168.0
2020-03-18 13:55:00,30.65,30.66,30.49,30.52,617376.0,27.2032,27.212,27.0612,27.0878,617376.0
2020-03-18 14:00:00,30.53,30.57,30.4,30.41,511573.0,27.0967,27.1322,26.9813,26.9902,511573.0
2020-03-18 14:05:00,30.41,30.54,30.39,30.45,773059.0,26.9902,27.1055,26.9724,27.0257,773059.0
2020-03-18 14:10:00,30.45,30.47,30.3,30.33,1147374.0,27.0257,27.0434,26.8925,26.9192,1147374.0
2020-03-18 14:15:00,30.32,30.41,30.21,30.23,656072.0,26.9103,26.9902,26.8127,26.8304,656072.0
2020-03-18 14:20:00,30.23,30.32,30.18,30.2,699543.0,26.8304,26.9103,26.786,26.8038,699543.0
2020-03-18 14:25:00,30.2,30.3,30.15,30.28,977400.0,26.8038,26.8925,26.7594,26.8748,977400.0
2020-03-18 14:30:00,30.29,30.39,30.26,30.3,1681600.0,26.8837,26.9724,26.857,26.8925,1681600.0
2020-03-18 14:35:00,30.29,30.44,30.26,30.44,1239086.0,26.8837,27.0168,26.857,27.0168,1239086.0
2020-03-18 14:40:00,30.44,30.45,30.29,30.41,1083827.0,27.0168,27.0257,26.8837,26.9902,1083827.0
2020-03-18 14:45:00,30.41,30.48,30.32,30.4,856617.0,26.9902,27.0523,26.9103,26.9813,856617.0
2020-03-18 14:50:00,30.4,30.59,30.38,30.57,722301.0,26.9813,27.1499,26.9635,27.1322,722301.0
2020-03-18 14:55:00,30.58,30.74,30.54,30.73,1385892.0,27.141,27.283,27.1055,27.2742,1385892.0
2020-03-18 15:00:00,30.73,30.76,30.5,30.53,1027123.0,27.2742,27.3008,27.07,27.0967,1027123.0
2020-03-18 15:05:00,30.53,30.78,30.52,30.65,1279930.0,27.0967,27.3185,27.0878,27.2032,1279930.0
2020-03-18 15:10:00,30.66,30.84,30.65,30.77,801168.0,27.212,27.3718,27.2032,27.3097,801168.0
2020-03-18 15:15:00,30.77,30.81,30.67,30.75,631410.0,27.3097,27.3452,27.2209,27.2919,631410.0
2020-03-18 15:20:00,30.76,30.76,30.57,30.59,1084365.0,27.3008,27.3008,27.1322,27.1499,1084365.0
2020-03-18 15:25:00,30.59,30.7,30.51,30.52,878540.0,27.1499,27.2475,27.0789,27.0878,878540.0
2020-03-18 15:30:00,30.52,30.69,30.48,30.6,962001.0,27.0878,27.2387,27.0523,27.1588,962001.0
2020-03-18 15:35:00,30.59,30.6,30.44,30.47,967866.0,27.1499,27.1588,27.0168,27.0434,967866.0
2020-03-18 15:40:00,30.48,30.65,30.47,30.61,1401041.0,27.0523,27.2032,27.0434,27.1677,1401041.0
2020-03-18 15:45:00,30.61,30.77,30.52,30.77,1588806.0,27.1677,27.3097,27.0878,27.3097,1588806.0
2020-03-18 15:50:00,30.77,30.92,30.71,30.89,3153667.0,27.3097,27.4428,27.2564,27.4162,3153667.0
2020-03-18 15:55:00,30.89,30.96,30.68,30.94,6797200.0,27.4162,27.4783,27.2298,27.4606,6797200.0
2020-03-19 09:30:00,30.8,30.86,30.49,30.56,2231622.0,27.3363,27.3896,27.0612,27.1233,2231622.0
2020-03-19 09:35:00,30.55,30.6,30.39,30.41,2038804.0,27.1144,27.1588,26.9724,26.9902,2038804.0
2020-03-19 09:40:00,30.41,30.43,30.25,30.3,2140354.0,26.9902,27.0079,26.8482,26.8925,2140354.0
2020-03-19 09:45:00,30.3,30.39,30.25,30.35,1626652.0,26.8925,26.9724,26.8482,26.9369,1626652.0
2020-03-19 09:50:00,30.35,30.5,30.31,30.44,1346527.0,26.9369,27.07,26.9014,27.0168,1346527.0
2020-03-19 09:55:00,30.44,30.64,30.43,30.59,1341462.0,27.0168,27.1943,27.0079,27.1499,1341462.0
2020-03-19 10:00:00,30.6,30.62,30.44,30.55,1380748.0,27.1588,27.1765,27.0168,27.1144,1380748.0
2020-03-19 10:05:00,30.55,30.83,30.55,30.8,1003224.0,27.1144,27.3629,27.1144,27.3363,1003224.0
2020-03-19 10:10:00,30.81,30.91,30.69,30.91,754697.0,27.3452,27.4339,27.2387,27.4339,754697.0
2020-03-19 10:15:00,30.92,30.98,30.74,30.76,1485645.0,27.4428,27.4961,27.283,27.3008,1485645.0
2020-03-19 10:20:00,30.76,30.87,30.73,30.84,1080026.0,27.3008,27.3984,27.2742,27.3718,1080026.0
2020-03-19 10:25:00,30.84,30.98,30.77,30.96,944092.0,27.3718,27.4961,27.3097,27.4783,944092.0
2020-03-19 10:30:00,30.96,31.1,30.91,31.06,812238.0,27.4783,27.6026,27.4339,27.5671,812238.0
2020-03-19 10:35:00,31.06,31.07,30.77,30.77,534254.0,27.5671,27.5759,27.3097,27.3097,534254.0
2020-03-19 10:40:00,30.78,30.82,30.68,30.79,1017616.0,27.3185,27.3541,27.2298,27.3274,1017616.0
2020-03-19 10:45:00,30.78,30.84,30.63,30.65,1300570.0,27.3185,27.3718,27.1854,27.2032,1300570.0
2020-03-19 10:50:00,30.64,30.74,30.6,30.67,766414.0,27.1943,27.283,27.1588,27.2209,766414.0
2020-03-19 10:55:00,30.67,30.85,30.64,30.74,865626.0,27.2209,27.3807,27.1943,27.283,865626.0
2020-03-19 11:00:00,30.74,30.86,30.68,30.71,1150107.0,27.283,27.3896,27.2298,27.2564,1150107.0
2020-03-19 11:05:00,30.71,30.79,30.65,30.7,684420.0,27.2564,27.3274,27.2032,27.2475,684420.0
2020-03-19 11:10:00,30.71,30.89,30.64,30.86,511770.0,27.2564,27.4162,27.1943,27.3896,511770.0
2020-03-19 11:15:00,30.87,30.92,30.77,30.87,512520.0,27.3984,27.4428,27.3097,27.3984,512520.0
2020-03-19 11:20:00,30.89,31.04,30.86,31.0,665185.0,27.4162,27.5493,27.3896,27.5138,665185.0
2020-03-19 11:25:00,31.0,31.18,30.99,31.17,873367.0,27.5138,27.6736,27.5049,27.6647,873367.0
2020-03-19 11:30:00,31.17,31.21,31.06,31.19,466553.0,27.6647,27.7002,27.5671,27.6824,466553.0
2020-03-19 11:35:00,31.18,31.3,31.12,31.13,618216.0,27.6736,27.7801,27.6203,27.6292,618216.0
2020-03-19 11:40:00,31.14,31.24,31.07,31.17,478330.0,27.6381,27.7268,27.5759,27.6647,478330.0
2020-03-19 11:45:00,31.17,31.2,31.09,31.18,340580.0,27.6647,27.6913,27.5937,27.6736,340580.0
2020-03-19 11:50:00,31.19,31.22,31.1,31.21,398640.0,27.6824,27.7091,27.6026,27.7002,398640.0
2020-03-19 11:55:00,31.2,31.21,30.98,31.0,610304.0,27.6913,27.7002,27.4961,27.5138,610304.0
2020-03-19 12:00:00,31.0,31.04,30.87,30.88,805369.0,27.5138,27.5493,27.3984,27.4073,805369.0
2020-03-19 12:05:00,30.89,31.01,30.87,30.9,510346.0,27.4162,27.5227,27.3984,27.4251,510346.0
2020-03-19 12:10:00,30.9,30.98,30.82,30.98,546816.0,27.4251,27.4961,27.3541,27.4961,546816.0
2020-03-19 12:15:00,30.99,31.0,30.78,30.83,463585.0,27.5049,27.5138,27.3185,27.3629,463585.0
2020-03-19 12:20:00,30.84,30.97,30.77,30.79,413528.0,27.3718,27.4872,27.3097,27.3274,413528.0
2020-03-19 12:25:00,30.78,30.96,30.74,30.94,553897.0,27.3185,27.4783,27.283,27.4606,553897.0
2020-03-19 12:30:00,30.94,30.95,30.76,30.78,402796.0,27.4606,27.4694,27.3008,27.3185,402796.0
2020-03-19 12:35:00,30.79,30.94,30.75,30.92,557287.0,27.3274,27.4606,27.2919,27.4428,557287.0
2020-03-19 12:40:00,30.91,31.01,30.84,30.94,1191830.0,27.4339,27.5227,27.3718,27.4606,1191830.0
2020-03-19 12:45:00,30.94,31.06,30.94,30.98,461620.0,27.4606,27.5671,27.4606,27.4961,461620.0
2020-03-19 12:50:00,30.97,31.12,30.94,31.1,499047.0,27.4872,27.6203,27.4606,27.6026,499047.0
2020-03-19 12:55:00,31.1,31.13,30.98,31.04,201870.0,27.6026,27.6292,27.4961,27.5493,201870.0
2020-03-19 13:00:00,31.04,31.1,30.94,31.0,274934.0,27.5493,27.6026,27.4606,27.5138,274934.0
2020-03-19 13:05:00,30.99,31.09,30.96,31.02,208028.0,27.5049,27.5937,27.4783,27.5316,208028.0
2020-03-19 13:10:00,31.03,31.16,31.02,31.07,319921.0,27.5404,27.6558,27.5316,27.5759,319921.0
2020-03-19 13:15:00,31.07,31.12,31.01,31.12,393685.0,27.5759,27.6203,27.5227,27.6203,393685.0
2020-03-19 13:20:00,31.11,31.23,31.06,31.18,390676.0,27.6114,27.7179,27.5671,27.6736,390676.0
2020-03-19 13:25:00,31.18,31.19,31.05,31.07,710181.0,27.6736,27.6824,27.5582,27.5759,710181.0
2020-03-19 13:30:00,31.07,31.13,31.03,31.1,341977.0,27.5759,27.6292,27.5404,27.6026,341977.0
2020-03-19 13:35:00,31.1,31.13,31.03,31.08,492183.0,27.6026,27.6292,27.5404,27.5848,492183.0
2020-03-19 13:40:00,31.08,31.13,31.01,31.11,516421.0,27.5848,27.6292,27.5227,27.6114,516421.0
2020-03-19 13:45:00,31.11,31.19,31.08,31.15,281894.0,27.6114,27.6824,27.5848,27.6469,281894.0
2020-03-19 13:50:00,31.15,31.31,31.15,31.26,625007.0,27.6469,27.7889,27.6469,27.7446,625007.0
2020-03-19 13:55:00,31.27,31.33,31.22,31.25,1940300.0,27.7534,27.8067,27.7091,27.7357,1940300.0
2020-03-19 14:00:00,31.25,31.3,31.15,31.17,745731.0,27.7357,27.7801,27.6469,27.6647,745731.0
2020-03-19 14:05:00,31.18,31.22,31.09,31.13,248516.0,27.6736,27.7091,27.5937,27.6292,248516.0
2020-03-19 14:10:00,31.14,31.24,31.13,31.24,441751.0,27.6381,27.7268,27.6292,27.7268,441751.0
2020-03-19 14:15:00,31.23,31.3,31.16,31.28,253830.0,27.7179,27.7801,27.6558,27.7623,253830.0
2020-03-19 14:20:00,31.27,31.33,31.21,31.32,237600.0,27.7534,27.8067,27.7002,27.7978,237600.0
2020-03-19 14:25:00,31.32,31.35,31.2,31.22,581698.0,27.7978,27.8244,27.6913,27.7091,581698.0
2020-03-19 14:30:00,31.21,31.37,31.21,31.32,393569.0,27.7002,27.8422,27.7002,27.7978,393569.0
2020-03-19 14:35:00,31.29,31.43,31.27,31.41,604800.0,27.7712,27.8955,27.7534,27.8777,604800.0
2020-03-19 14:40:00,31.41,31.55,31.4,31.53,992655.0,27.8777,28.002,27.8688,27.9842,992655.0
2020-03-19 14:45:00,31.53,31.54,31.43,31.53,1801488.0,27.9842,27.9931,27.8955,27.9842,1801488.0
2020-03-19 14:50:00,31.52,31.54,31.32,31.34,1019073.0,27.9753,27.9931,27.7978,27.8156,1019073.0
2020-03-19 14:55:00,31.34,31.4,31.32,31.37,583667.0,27.8156,27.8688,27.7978,27.8422,583667.0
2020-03-19 15:00:00,31.36,31.36,31.17,31.25,622933.0,27.8333,27.8333,27.6647,27.7357,622933.0
2020-03-19 15:05:00,31.25,31.3,31.12,31.13,333146.0,27.7357,27.7801,27.6203,27.6292,333146.0
2020-03-19 15:10:00,31.12,31.22,31.09,31.16,480655.0,27.6203,27.7091,27.5937,27.6558,480655.0
2020-03-19 15:15:00,31.18,31.26,31.13,31.21,985534.0,27.6736,27.7446,27.6292,27.7002,985534.0
2020-03-19 15:20:00,31.21,31.25,31.12,31.22,943970.0,27.7002,27.7357,27.6203,27.7091,943970.0
2020-03-19 15:25:00,31.22,31.27,31.2,31.2,657619.0,27.7091,27.7534,27.6913,27.6913,657619.0
2020-03-19 15:30:00,31.2,31.27,31.1,31.17,549639.0,27.6913,27.7534,27.6026,27.6647,549639.0
2020-03-19 15:35:00,31.18,31.2,31.09,31.14,895175.0,27.6736,27.6913,27.5937,27.6381,895175.0
2020-03-19 15:40:00,31.14,31.3,31.09,31.28,924664.0,27.6381,27.7801,27.5937,27.7623,924664.0
2020-03-19 15:45:00,31.29,31.29,31.14,31.16,621786.0,27.7712,27.7712,27.6381,27.6558,621786.0
2020-03-19 15:50:00,31.16,31.16,31.01,31.1,1743512.0,27.6558,27.6558,27.5227,27.6026,1743512.0
2020-03-19 15:55:00,31.1,31.18,31.07,31.1,2598086.0,27.6026,27.6736,27.5759,27.6026,2598086.0
2020-03-20 09:30:00,32.61,32.68,32.53,32.67,1263530.0,28.9428,29.0049,28.8717,28.996,1263530.0
2020-03-20 09:35:00,32.66,32.72,32.37,32.37,898432.0,28.9871,29.0404,28.7297,28.7297,898432.0
2020-03-20 09:40:00,32.38,32.41,32.15,32.19,1747294.0,28.7386,28.7652,28.5345,28.57,1747294.0
2020-03-20 09:45:00,32.2,32.29,32.09,32.17,1083573.0,28.5789,28.6587,28.4812,28.5522,1083573.0
2020-03-20 09:50:00,32.15,32.35,32.12,32.27,1311085.0,28.5345,28.712,28.5079,28.641,1311085.0
2020-03-20 09:55:00,32.27,32.34,32.15,32.24,836827.0,28.641,28.7031,28.5345,28.6144,836827.0
2020-03-20 10:00:00,32.22,32.48,32.22,32.44,1325212.0,28.5966,28.8274,28.5966,28.7919,1325212.0
2020-03-20 10:05:00,32.45,32.48,32.23,32.29,813230.0,28.8007,28.8274,28.6055,28.6587,813230.0
2020-03-20 10:10:00,32.28,32.34,32.19,32.22,960103.0,28.6499,28.7031,28.57,28.5966,960103.0
2020-03-20 10:15:00,32.22,32.34,32.22,32.29,1027472.0,28.5966,28.7031,28.5966,28.6587,1027472.0
2020-03-20 10:20:00,32.28,32.41,32.23,32.4,820804.0,28.6499,28.7652,28.6055,28.7564,820804.0
2020-03-20 10:25:00,32.4,32.46,32.35,32.39,974539.0,28.7564,28.8096,28.712,28.7475,974539.0
2020-03-20 10:30:00,32.39,32.53,32.39,32.53,1054330.0,28.7475,28.8717,28.7475,28.8717,1054330.0
2020-03-20 10:35:00,32.53,32.53,32.4,32.45,898243.0,28.8717,28.8717,28.7564,28.8007,898243.0
2020-03-20 10:40:00,32.45,32.51,32.32,32.36,743443.0,28.8007,28.854,28.6854,28.7209,743443.0
2020-03-20 10:45:00,32.36,32.42,32.3,32.42,708960.0,28.7209,28.7741,28.6676,28.7741,708960.0
2020-03-20 10:50:00,32.41,32.6,32.41,32.55,687107.0,28.7652,28.9339,28.7652,28.8895,687107.0
2020-03-20 10:55:00,32.56,32.62,32.51,32.57,953859.0,28.8984,28.9516,28.854,28.9073,953859.0
2020-03-20 11:00:00,32.58,32.63,32.51,32.54,1018935.0,28.9161,28.9605,28.854,28.8806,1018935.0
2020-03-20 11:05:00,32.54,32.57,32.42,32.45,1126566.0,28.8806,28.9073,28.7741,28.8007,1126566.0
2020-03-20 11:10:00,32.46,32.55,32.36,32.37,562932.0,28.8096,28.8895,28.7209,28.7297,562932.0
2020-03-20 11:15:00,32.37,32.41,32.23,32.25,805358.0,28.7297,28.7652,28.6055,28.6232,805358.0
2020-03-20 11:20:00,32.24,32.25,31.98,31.99,1585461.0,28.6144,28.6232,28.3836,28.3925,1585461.0
2020-03-20 11:25:00,31.98,32.17,31.97,32.08,1217379.0,28.3836,28.5522,28.3747,28.4724,1217379.0
2020-03-20 11:30:00,32.09,32.15,32.01,32.13,1711793.0,28.4812,28.5345,28.4102,28.5167,1711793.0
2020-03-20 11:35:00,32.12,32.23,32.07,32.16,1432248.0,28.5079,28.6055,28.4635,28.5434,1432248.0
2020-03-20 11:40:00,32.15,32.25,32.11,32.16,901110.0,28.5345,28.6232,28.499,28.5434,901110.0
2020-03-20 11:45:00,32.16,32.19,32.05,32.17,893968.0,28.5434,28.57,28.4457,28.5522,893968.0
2020-03-20 11:50:00,32.16,32.23,32.05,32.08,555319.0,28.5434,28.6055,28.4457,28.4724,555319.0
2020-03-20 11:55:00,32.08,32.18,32.07,32.11,816031.0,28.4724,28.5611,28.4635,28.499,816031.0
2020-03-20 12:00:00,32.11,32.19,32.05,32.07,1610547.0,28.499,28.57,28.4457,28.4635,1610547.0
2020-03-20 12:05:00,32.07,32.07,31.9,31.9,1562056.0,28.4635,28.4635,28.3126,28.3126,1562056.0
2020-03-20 12:10:00,31.89,32.08,31.89,32.04,1119077.0,28.3037,28.4724,28.3037,28.4369,1119077.0
2020-03-20 12:15:00,32.04,32.06,31.88,31.9,784691.0,28.4369,28.4546,28.2948,28.3126,784691.0
2020-03-20 12:20:00,31.91,31.95,31.81,31.85,776859.0,28.3215,28.357,28.2327,28.2682,776859.0
2020-03-20 12:25:00,31.85,31.85,31.74,31.8,970163.0,28.2682,28.2682,28.1706,28.2238,970163.0
2020-03-20 12:30:00,31.81,32.0,31.76,31.99,831888.0,28.2327,28.4014,28.1883,28.3925,831888.0
2020-03-20 12:35:00,31.99,32.0,31.92,31.95,438984.0,28.3925,28.4014,28.3303,28.357,438984.0
2020-03-20 12:40:00,31.95,32.02,31.86,31.98,560095.0,28.357,28.4191,28.2771,28.3836,560095.0
2020-03-20 12:45:00,31.98,32.04,31.92,31.98,1018846.0,28.3836,28.4369,28.3303,28.3836,1018846.0
2020-03-20 12:50:00,31.97,32.12,31.96,32.11,452946.0,28.3747,28.5079,28.3658,28.499,452946.0
2020-03-20 12:55:00,32.09,32.19,32.01,32.01,853846.0,28.4812,28.57,28.4102,28.4102,853846.0
2020-03-20 13:00:00,32.0,32.18,31.97,32.09,500540.0,28.4014,28.5611,28.3747,28.4812,500540.0
2020-03-20 13:05:00,32.1,32.16,32.05,32.15,432901.0,28.4901,28.5434,28.4457,28.5345,432901.0
2020-03-20 13:10:00,32.15,32.24,32.06,32.07,1171966.0,28.5345,28.6144,28.4546,28.4635,1171966.0
2020-03-20 13:15:00,32.08,32.18,32.06,32.14,465047.0,28.4724,28.5611,28.4546,28.5256,465047.0
2020-03-20 13:20:00,32.14,32.14,31.97,31.99,247648.0,28.5256,28.5256,28.3747,28.3925,247648.0
2020-03-20 13:25:00,31.99,32.03,31.92,31.99,411711.0,28.3925,28.428,28.3303,28.3925,411711.0
2020-03-20 13:30:00,31.99,32.08,31.91,31.96,384078.0,28.3925,28.4724,28.3215,28.3658,384078.0
2020-03-20 13:35:00,31.95,31.99,31.86,31.95,529649.0,28.357,28.3925,28.2771,28.357,529649.0
2020-03-20 13:40:00,31.94,31.97,31.89,31.92,884227.0,28.3481,28.3747,28.3037,28.3303,884227.0
2020-03-20 13:45:00,31.92,31.99,31.87,31.87,347736.0,28.3303,28.3925,28.286,28.286,347736.0
2020-03-20 13:50:00,31.88,31.94,31.87,31.9,506133.0,28.2948,28.3481,28.286,28.3126,506133.0
2020-03-20 13:55:00,31.91,31.97,31.89,31.96,717115.0,28.3215,28.3747,28.3037,28.3658,717115.0
2020-03-20 14:00:00,31.95,32.0,31.92,31.99,521334.0,28.357,28.4014,28.3303,28.3925,521334.0
2020-03-20 14:05:00,31.99,32.1,31.97,32.02,797291.0,28.3925,28.4901,28.3747,28.4191,797291.0
2020-03-20 14:10:00,32.02,32.04,31.89,31.89,713319.0,28.4191,28.4369,28.3037,28.3037,713319.0
2020-03-20 14:15:00,31.88,31.89,31.74,31.8,911137.0,28.2948,28.3037,28.1706,28.2238,911137.0
2020-03-20 14:20:00,31.8,31.88,31.73,31.74,664515.0,28.2238,28.2948,28.1617,28.1706,664515.0
2020-03-20 14:25:00,31.74,31.75,31.62,31.68,1433930.0,28.1706,28.1795,28.0641,28.1173,1433930.0
2020-03-20 14:30:00,31.68,31.74,31.6,31.62,1320127.0,28.1173,28.1706,28.0463,28.0641,1320127.0
2020-03-20 14:35:00,31.62,31.66,31.52,31.59,733977.0,28.0641,28.0996,27.9753,28.0375,733977.0
2020-03-20 14:40:00,31.59,31.63,31.53,31.58,543533.0,28.0375,28.073,27.9842,28.0286,543533.0
2020-03-20 14:45:00,31.58,31.7,31.58,31.61,1107955.0,28.0286,28.1351,28.0286,28.0552,1107955.0
2020-03-20 14:50:00,31.62,31.67,31.45,31.45,846015.0,28.0641,28.1085,27.9132,27.9132,846015.0
2020-03-20 14:55:00,31.45,31.48,31.33,31.42,778989.0,27.9132,27.9398,27.8067,27.8866,778989.0
2020-03-20 15:00:00,31.42,31.55,31.39,31.44,1466927.0,27.8866,28.002,27.86,27.9043,1466927.0
2020-03-20 15:05:00,31.43,31.56,31.42,31.47,444563.0,27.8955,28.0108,27.8866,27.931,444563.0
2020-03-20 15:10:00,31.47,31.57,31.42,31.48,1071898.0,27.931,28.0197,27.8866,27.9398,1071898.0
2020-03-20 15:15:00,31.48,31.53,31.34,31.35,1493328.0,27.9398,27.9842,27.8156,27.8244,1493328.0
2020-03-20 15:20:00,31.34,31.43,31.33,31.35,992535.0,27.8156,27.8955,27.8067,27.8244,992535.0
2020-03-20 15:25:00,31.36,31.57,31.34,31.51,1792181.0,27.8333,28.0197,27.8156,27.9665,1792181.0
2020-03-20 15:30:00,31.52,31.61,31.43,31.57,1273220.0,27.9753,28.0552,27.8955,28.0197,1273220.0
2020-03-20 15:35:00,31.57,31.57,31.4,31.45,1106269.0,28.0197,28.0197,27.8688,27.9132,1106269.0
2020-03-20 15:40:00,31.46,31.56,31.4,31.4,1384247.0,27.9221,28.0108,27.8688,27.8688,1384247.0
2020-03-20 15:45:00,31.4,31.47,31.29,31.31,2085140.0,27.8688,27.931,27.7712,27.7889,2085140.0
2020-03-20 15:50:00,31.31,31.43,31.25,31.4,3708934.0,27.7889,27.8955,27.7357,27.8688,3708934.0
2020-03-20 15:55:00,31.4,31.42,31.27,31.36,7675372.0,27.8688,27.8866,27.7534,27.8333,7675372.0
2020-03-23 09:30:00,31.07,31.08,30.79,30.97,2603093.0,27.5759,27.5848,27.3274,27.4872,2603093.0
2020-03-23 09:35:00,30.97,31.03,30.59,30.61,1255196.0,27.4872,27.5404,27.1499,27.1677,1255196.0
2020-03-23 09:40:00,30.6,30.78,30.59,30.69,1084801.0,27.1588,27.3185,27.1499,27.2387,1084801.0
2020-03-23 09:45:00,30.69,30.85,30.62,30.79,1130753.0,27.2387,27.3807,27.1765,27.3274,1130753.0
2020-03-23 09:50:00,30.78,30.94,30.68,30.86,1392320.0,27.3185,27.4606,27.2298,27.3896,1392320.0
2020-03-23 09:55:00,30.86,31.05,30.85,31.03,1686991.0,27.3896,27.5582,27.3807,27.5404,1686991.0
2020-03-23 10:00:00,31.04,31.06,30.78,30.84,833059.0,27.5493,27.5671,27.3185,27.3718,833059.0
2020-03-23 10:05:00,30.85,30.98,30.84,30.92,710877.0,27.3807,27.4961,27.3718,27.4428,710877.0
2020-03-23 10:10:00,30.93,31.16,30.92,31.09,1083354.0,27.4517,27.6558,27.4428,27.5937,1083354.0
2020-03-23 10:15:00,31.1,31.14,30.82,30.84,1214655.0,27.6026,27.6381,27.3541,27.3718,1214655.0
2020-03-23 10:20:00,30.84,30.96,30.78,30.95,790414.0,27.3718,27.4783,27.3185,27.4694,790414.0
2020-03-23 10:25:00,30.95,31.0,30.81,30.9,914109.0,27.4694,27.5138,27.3452,27.4251,914109.0
2020-03-23 10:30:00,30.88,30.99,30.79,30.92,1035998.0,27.4073,27.5049,27.3274,27.4428,1035998.0
2020-03-23 10:35:00,30.92,30.96,30.77,30.87,714909.0,27.4428,27.4783,27.3097,27.3984,714909.0
2020-03-23 10:40:00,30.87,31.04,30.82,30.96,919106.0,27.3984,27.5493,27.3541,27.4783,919106.0
2020-03-23 10:45:00,30.95,30.96,30.75,30.8,554947.0,27.4694,27.4783,27.2919,27.3363,554947.0
2020-03-23 10:50:00,30.81,30.85,30.69,30.72,598685.0,27.3452,27.3807,27.2387,27.2653,598685.0
2020-03-23 10:55:00,30.72,30.73,30.57,30.62,1004951.0,27.2653,27.2742,27.1322,27.1765,1004951.0
2020-03-23 11:00:00,30.62,30.72,30.6,30.7,714314.0,27.1765,27.2653,27.1588,27.2475,714314.0
2020-03-23 11:05:00,30.71,30.73,30.6,30.63,686369.0,27.2564,27.2742,27.1588,27.1854,686369.0
2020-03-23 11:10:00,30.64,30.72,30.51,30.55,1148874.0,27.1943,27.2653,27.0789,27.1144,1148874.0
2020-03-23 11:15:00,30.55,30.6,30.45,30.48,1122836.0,27.1144,27.1588,27.0257,27.0523,1122836.0
2020-03-23 11:20:00,30.48,30.48,30.34,30.37,878264.0,27.0523,27.0523,26.928,26.9547,878264.0
2020-03-23 11:25:00,30.37,30.42,30.29,30.3,979190.0,26.9547,26.999,26.8837,26.8925,979190.0
2020-03-23 11:30:00,30.3,30.42,30.28,30.32,625719.0,26.8925,26.999,26.8748,26.9103,625719.0
2020-03-23 11:35:00,30.31,30.37,30.23,30.24,687187.0,26.9014,26.9547,26.8304,26.8393,687187.0
2020-03-23 11:40:00,30.24,30.28,30.12,30.14,1428981.0,26.8393,26.8748,26.7328,26.7505,1428981.0
2020-03-23 11:45:00,30.14,30.2,30.09,30.19,1549911.0,26.7505,26.8038,26.7061,26.7949,1549911.0
2020-03-23 11:50:00,30.19,30.34,30.15,30.28,796760.0,26.7949,26.928,26.7594,26.8748,796760.0
2020-03-23 11:55:00,30.29,30.35,30.2,30.33,1157902.0,26.8837,26.9369,26.8038,26.9192,1157902.0
2020-03-23 12:00:00,30.32,30.43,30.31,30.37,726701.0,26.9103,27.0079,26.9014,26.9547,726701.0
2020-03-23 12:05:00,30.37,30.4,30.25,30.26,812961.0,26.9547,26.9813,26.8482,26.857,812961.0
2020-03-23 12:10:00,30.26,30.28,30.19,30.25,816252.0,26.857,26.8748,26.7949,26.8482,816252.0
2020-03-23 12:15:00,30.25,30.55,30.22,30.48,1280377.0,26.8482,27.1144,26.8215,27.0523,1280377.0
2020-03-23 12:20:00,30.49,30.54,30.43,30.47,681152.0,27.0612,27.1055,27.0079,27.0434,681152.0
2020-03-23 12:25:00,30.47,30.51,30.37,30.42,933629.0,27.0434,27.0789,26.9547,26.999,933629.0
2020-03-23 12:30:00,30.42,30.44,30.31,30.43,639578.0,26.999,27.0168,26.9014,27.0079,639578.0
2020-03-23 12:35:00,30.43,30.55,30.37,30.5,635077.0,27.0079,27.1144,26.9547,27.07,635077.0
2020-03-23 12:40:00,30.5,30.75,30.49,30.74,2077735.0,27.07,27.2919,27.0612,27.283,2077735.0
2020-03-23 12:45:00,30.73,30.87,30.65,30.84,868325.0,27.2742,27.3984,27.2032,27.3718,868325.0
2020-03-23 12:50:00,30.85,30.9,30.74,30.79,2267361.0,27.3807,27.4251,27.283,27.3274,2267361.0
2020-03-23 12:55:00,30.79,30.95,30.76,30.88,934945.0,27.3274,27.4694,27.3008,27.4073,934945.0
2020-03-23 13:00:00,30.88,30.88,30.76,30.76,719789.0,27.4073,27.4073,27.3008,27.3008,719789.0
2020-03-23 13:05:00,30.76,30.88,30.76,30.85,832396.0,27.3008,27.4073,27.3008,27.3807,832396.0
2020-03-23 13:10:00,30.86,31.13,30.86,31.06,1167959.0,27.3896,27.6292,27.3896,27.5671,1167959.0
2020-03-23 13:15:00,31.06,31.07,30.95,31.01,620945.0,27.5671,27.5759,27.4694,27.5227,620945.0
2020-03-23 13:20:00,31.01,31.05,30.86,30.91,704933.0,27.5227,27.5582,27.3896,27.4339,704933.0
2020-03-23 13:25:00,30.91,30.91,30.77,30.77,1149434.0,27.4339,27.4339,27.3097,27.3097,1149434.0
2020-03-23 13:30:00,30.77,30.82,30.7,30.82,1115450.0,27.3097,27.3541,27.2475,27.3541,1115450.0
2020-03-23 13:35:00,30.82,30.82,30.65,30.69,943810.0,27.3541,27.3541,27.2032,27.2387,943810.0
2020-03-23 13:40:00,30.69,30.82,30.63,30.64,830470.0,27.2387,27.3541,27.1854,27.1943,830470.0
2020-03-23 13:45:00,30.65,30.97,30.64,30.93,845492.0,27.2032,27.4872,27.1943,27.4517,845492.0
2020-03-23 13:50:00,30.93,30.93,30.74,30.77,786864.0,27.4517,27.4517,27.283,27.3097,786864.0
2020-03-23 13:55:00,30.75,30.76,30.51,30.6,1393840.0,27.2919,27.3008,27.0789,27.1588,1393840.0
2020-03-23 14:00:00,30.61,30.63,30.45,30.55,1400759.0,27.1677,27.1854,27.0257,27.1144,1400759.0
2020-03-23 14:05:00,30.55,30.68,30.47,30.47,946305.0,27.1144,27.2298,27.0434,27.0434,946305.0
2020-03-23 14:10:00,30.47,30.63,30.46,30.58,702839.0,27.0434,27.1854,27.0345,27.141,702839.0
2020-03-23 14:15:00,30.57,30.69,30.55,30.55,871317.0,27.1322,27.2387,27.1144,27.1144,871317.0
2020-03-23 14:20:00,30.55,30.62,30.46,30.59,563620.0,27.1144,27.1765,27.0345,27.1499,563620.0
2020-03-23 14:25:00,30.58,30.82,30.53,30.75,780649.0,27.141,27.3541,27.0967,27.2919,780649.0
2020-03-23 14:30:00,30.76,30.77,30.61,30.64,1639694.0,27.3008,27.3097,27.1677,27.1943,1639694.0
2020-03-23 14:35:00,30.63,30.71,30.57,30.61,496658.0,27.1854,27.2564,27.1322,27.1677,496658.0
2020-03-23 14:40:00,30.62,30.73,30.61,30.71,749993.0,27.1765,27.2742,27.1677,27.2564,749993.0
2020-03-23 14:45:00,30.72,30.84,30.59,30.81,618139.0,27.2653,27.3718,27.1499,27.3452,618139.0
2020-03-23 14:50:00,30.81,30.81,30.63,30.66,734615.0,27.3452,27.3452,27.1854,27.212,734615.0
2020-03-23 14:55:00,30.65,30.76,30.62,30.63,459527.0,27.2032,27.3008,27.1765,27.1854,459527.0
2020-03-23 15:00:00,30.64,30.75,30.57,30.7,634093.0,27.1943,27.2919,27.1322,27.2475,634093.0
2020-03-23 15:05:00,30.7,30.75,30.58,30.59,393395.0,27.2475,27.2919,27.141,27.1499,393395.0
2020-03-23 15:10:00,30.59,30.63,30.53,30.62,759404.0,27.1499,27.1854,27.0967,27.1765,759404.0
2020-03-23 15:15:00,30.61,30.64,30.54,30.55,605434.0,27.1677,27.1943,27.1055,27.1144,605434.0
2020-03-23 15:20:00,30.55,30.55,30.38,30.42,1498479.0,27.1144,27.1144,26.9635,26.999,1498479.0
2020-03-23 15:25:00,30.41,30.5,30.35,30.44,1301697.0,26.9902,27.07,26.9369,27.0168,1301697.0
2020-03-23 15:30:00,30.44,30.48,30.37,30.43,732254.0,27.0168,27.0523,26.9547,27.0079,732254.0
2020-03-23 15:35:00,30.43,30.56,30.38,30.46,1050517.0,27.0079,27.1233,26.9635,27.0345,1050517.0
2020-03-23 15:40:00,30.47,30.59,30.44,30.53,1588564.0,27.0434,27.1499,27.0168,27.0967,1588564.0
2020-03-23 15:45:00,30.53,30.61,30.48,30.48,2046001.0,27.0967,27.1677,27.0523,27.0523,2046001.0
2020-03-23 15:50:00,30.48,30.76,30.46,30.76,2369987.0,27.0523,27.3008,27.0345,27.3008,2369987.0
2020-03-23 15:55:00,30.76,30.78,30.56,30.56,6461637.0,27.3008,27.3185,27.1233,27.1233,6461637.0
2020-03-24 09:30:00,32.61,32.68,32.51,32.65,1696623.0,28.9428,29.0049,28.854,28.9783,1696623.0
2020-03-24 09:35:00,32.66,32.72,32.45,32.5,1136268.0,28.9871,29.0404,28.8007,28.8451,1136268.0
2020-03-24 09:40:00,32.51,32.53,32.39,32.42,1006910.0,28.854,28.8717,28.7475,28.7741,1006910.0
2020-03-24 09:45:00,32.42,32.53,32.37,32.45,1092503.0,28.7741,28.8717,28.7297,28.8007,1092503.0
2020-03-24 09:50:00,32.45,32.56,32.42,32.54,861599.0,28.8007,28.8984,28.7741,28.8806,861599.0
2020-03-24 09:55:00,32.54,32.58,32.42,32.46,670408.0,28.8806,28.9161,28.7741,28.8096,670408.0
2020-03-24 10:00:00,32.47,32.52,32.4,32.43,1070415.0,28.8185,28.8629,28.7564,28.783,1070415.0
2020-03-24 10:05:00,32.44,32.54,32.42,32.45,1440074.0,28.7919,28.8806,28.7741,28.8007,1440074.0
2020-03-24 10:10:00,32.45,32.55,32.41,32.55,826217.0,28.8007,28.8895,28.7652,28.8895,826217.0
2020-03-24 10:15:00,32.56,32.61,32.52,32.59,855113.0,28.8984,28.9428,28.8629,28.925,855113.0
2020-03-24 10:20:00,32.59,32.62,32.54,32.62,443984.0,28.925,28.9516,28.8806,28.9516,443984.0
2020-03-24 10:25:00,32.61,32.69,32.6,32.62,778869.0,28.9428,29.0138,28.9339,28.9516,778869.0
2020-03-24 10:30:00,32.63,32.63,32.54,32.57,613407.0,28.9605,28.9605,28.8806,28.9073,613407.0
2020-03-24 10:35:00,32.57,32.59,32.51,32.57,544279.0,28.9073,28.925,28.854,28.9073,544279.0
2020-03-24 10:40:00,32.57,32.63,32.53,32.55,441048.0,28.9073,28.9605,28.8717,28.8895,441048.0
2020-03-24 10:45:00,32.55,32.6,32.36,32.39,1626787.0,28.8895,28.9339,28.7209,28.7475,1626787.0
2020-03-24 10:50:00,32.39,32.45,32.35,32.42,1063299.0,28.7475,28.8007,28.712,28.7741,1063299.0
2020-03-24 10:55:00,32.42,32.46,32.38,32.41,684568.0,28.7741,28.8096,28.7386,28.7652,684568.0
2020-03-24 11:00:00,32.42,32.55,32.41,32.52,534625.0,28.7741,28.8895,28.7652,28.8629,534625.0
2020-03-24 11:05:00,32.52,32.53,32.36,32.41,469542.0,28.8629,28.8717,28.7209,28.7652,469542.0
2020-03-24 11:10:00,32.4,32.53,32.39,32.5,994408.0,28.7564,28.8717,28.7475,28.8451,994408.0
2020-03-24 11:15:00,32.5,32.58,32.47,32.55,1339688.0,28.8451,28.9161,28.8185,28.8895,1339688.0
2020-03-24 11:20:00,32.54,32.64,32.51,32.61,1342268.0,28.8806,28.9694,28.854,28.9428,1342268.0
2020-03-24 11:25:00,32.61,32.7,32.61,32.68,927153.0,28.9428,29.0226,28.9428,29.0049,927153.0
2020-03-24 11:30:00,32.68,32.7,32.57,32.6,1013025.0,29.0049,29.0226,28.9073,28.9339,1013025.0
2020-03-24 11:35:00,32.61,32.74,32.61,32.71,1585109.0,28.9428,29.0581,28.9428,29.0315,1585109.0
2020-03-24 11:40:00,32.71,32.78,32.69,32.71,2132678.0,29.0315,29.0936,29.0138,29.0315,2132678.0
2020-03-24 11:45:00,32.71,32.75,32.62,32.63,2332706.0,29.0315,29.067,28.9516,28.9605,2332706.0
2020-03-24 11:50:00,32.63,32.69,32.59,32.65,832321.0,28.9605,29.0138,28.925,28.9783,832321.0
2020-03-24 11:55:00,32.66,32.8,32.65,32.8,1224300.0,28.9871,29.1114,28.9783,29.1114,1224300.0
2020-03-24 12:00:00,32.8,32.82,32.75,32.79,451344.0,29.1114,29.1291,29.067,29.1025,451344.0
2020-03-24 12:05:00,32.79,32.82,32.76,32.78,1179106.0,29.1025,29.1291,29.0759,29.0936,1179106.0
2020-03-24 12:10:00,32.79,32.82,32.74,32.76,237468.0,29.1025,29.1291,29.0581,29.0759,237468.0
2020-03-24 12:15:00,32.75,32.79,32.73,32.77,239599.0,29.067,29.1025,29.0493,29.0848,239599.0
2020-03-24 12:20:00,32.78,32.82,32.75,32.82,519274.0,29.0936,29.1291,29.067,29.1291,519274.0
2020-03-24 12:25:00,32.81,32.9,32.8,32.89,714568.0,29.1203,29.2001,29.1114,29.1913,714568.0
2020-03-24 12:30:00,32.89,32.91,32.79,32.85,1016240.0,29.1913,29.209,29.1025,29.1558,1016240.0
2020-03-24 12:35:00,32.84,32.97,32.82,32.94,1104084.0,29.1469,29.2623,29.1291,29.2356,1104084.0
2020-03-24 12:40:00,32.93,32.94,32.86,32.93,836867.0,29.2268,29.2356,29.1646,29.2268,836867.0
2020-03-24 12:45:00,32.93,32.94,32.84,32.87,828789.0,29.2268,29.2356,29.1469,29.1735,828789.0
2020-03-24 12:50:00,32.87,32.9,32.79,32.84,1103471.0,29.1735,29.2001,29.1025,29.1469,1103471.0
2020-03-24 12:55:00,32.84,32.88,32.75,32.75,1452954.0,29.1469,29.1824,29.067,29.067,1452954.0
2020-03-24 13:00:00,32.76,32.81,32.72,32.73,529149.0,29.0759,29.1203,29.0404,29.0493,529149.0
2020-03-24 13:05:00,32.72,32.73,32.63,32.66,508904.0,29.0404,29.0493,28.9605,28.9871,508904.0
2020-03-24 13:10:00,32.65,32.72,32.58,32.7,665581.0,28.9783,29.0404,28.9161,29.0226,665581.0
2020-03-24 13:15:00,32.68,32.71,32.63,32.68,339915.0,29.0049,29.0315,28.9605,29.0049,339915.0
2020-03-24 13:20:00,32.66,32.7,32.59,32.66,346767.0,28.9871,29.0226,28.925,28.9871,346767.0
2020-03-24 13:25:00,32.66,32.76,32.63,32.73,466435.0,28.9871,29.0759,28.9605,29.0493,466435.0
2020-03-24 13:30:00,32.72,32.79,32.72,32.73,161890.0,29.0404,29.1025,29.0404,29.0493,161890.0
2020-03-24 13:35:00,32.73,32.78,32.71,32.76,236762.0,29.0493,29.0936,29.0315,29.0759,236762.0
2020-03-24 13:40:00,32.77,32.79,32.67,32.72,213504.0,29.0848,29.1025,28.996,29.0404,213504.0
2020-03-24 13:45:00,32.71,32.76,32.61,32.64,335024.0,29.0315,29.0759,28.9428,28.9694,335024.0
2020-03-24 13:50:00,32.65,32.66,32.53,32.6,511400.0,28.9783,28.9871,28.8717,28.9339,511400.0
2020-03-24 13:55:00,32.61,32.64,32.53,32.56,229812.0,28.9428,28.9694,28.8717,28.8984,229812.0
2020-03-24 14:00:00,32.56,32.6,32.51,32.52,335638.0,28.8984,28.9339,28.854,28.8629,335638.0
2020-03-24 14:05:00,32.52,32.57,32.46,32.49,265932.0,28.8629,28.9073,28.8096,28.8362,265932.0
2020-03-24 14:10:00,32.47,32.53,32.43,32.48,553225.0,28.8185,28.8717,28.783,28.8274,553225.0
2020-03-24 14:15:00,32.47,32.62,32.45,32.54,990241.0,28.8185,28.9516,28.8007,28.8806,990241.0
2020-03-24 14:20:00,32.55,32.65,32.53,32.65,437839.0,28.8895,28.9783,28.8717,28.9783,437839.0
2020-03-24 14:25:00,32.64,32.65,32.56,32.61,357154.0,28.9694,28.9783,28.8984,28.9428,357154.0
2020-03-24 14:30:00,32.61,32.65,32.55,32.63,669436.0,28.9428,28.9783,28.8895,28.9605,669436.0
2020-03-24 14:35:00,32.64,32.73,32.63,32.71,693124.0,28.9694,29.0493,28.9605,29.0315,693124.0
2020-03-24 14:40:00,32.7,32.72,32.64,32.68,349845.0,29.0226,29.0404,28.9694,29.0049,349845.0
2020-03-24 14:45:00,32.68,32.7,32.55,32.58,1315221.0,29.0049,29.0226,28.8895,28.9161,1315221.0
2020-03-24 14:50:00,32.58,32.69,32.57,32.66,679116.0,28.9161,29.0138,28.9073,28.9871,679116.0
2020-03-24 14:55:00,32.66,32.79,32.63,32.78,609067.0,28.9871,29.1025,28.9605,29.0936,609067.0
2020-03-24 15:00:00,32.77,32.79,32.7,32.72,588819.0,29.0848,29.1025,29.0226,29.0404,588819.0
2020-03-24 15:05:00,32.72,32.79,32.69,32.78,325335.0,29.0404,29.1025,29.0138,29.0936,325335.0
2020-03-24 15:10:00,32.77,32.8,32.71,32.77,532611.0,29.0848,29.1114,29.0315,29.0848,532611.0
2020-03-24 15:15:00,32.77,32.78,32.64,32.67,897885.0,29.0848,29.0936,28.9694,28.996,897885.0
2020-03-24 15:20:00,32.67,32.7,32.63,32.65,490293.0,28.996,29.0226,28.9605,28.9783,490293.0
2020-03-24 15:25:00,32.66,32.7,32.62,32.68,325744.0,28.9871,29.0226,28.9516,29.0049,325744.0
2020-03-24 15:30:00,32.68,32.74,32.65,32.7,1027942.0,29.0049,29.0581,28.9783,29.0226,1027942.0
2020-03-24 15:35:00,32.7,32.76,32.66,32.73,555396.0,29.0226,29.0759,28.9871,29.0493,555396.0
2020-03-24 15:40:00,32.73,32.79,32.72,32.77,580989.0,29.0493,29.1025,29.0404,29.0848,580989.0
2020-03-24 15:45:00,32.77,32.79,32.61,32.63,1368271.0,29.0848,29.1025,28.9428,28.9605,1368271.0
2020-03-24 15:50:00,32.63,32.77,32.62,32.76,2691689.0,28.9605,29.0848,28.9516,29.0759,2691689.0
2020-03-24 15:55:00,32.76,32.91,32.75,32.9,4534814.0,29.0759,29.209,29.067,29.2001,4534814.0
2020-03-25 09:30:00,33.51,33.64,33.24,33.62,1780182.0,29.7415,29.8569,29.5019,29.8392,1780182.0
2020-03-25 09:35:00,33.62,33.8,33.57,33.8,1876084.0,29.8392,29.9989,29.7948,29.9989,1876084.0
2020-03-25 09:40:00,33.81,33.81,33.62,33.66,944142.0,30.0078,30.0078,29.8392,29.8747,944142.0
2020-03-25 09:45:00,33.66,33.67,33.53,33.56,1442240.0,29.8747,29.8835,29.7593,29.7859,1442240.0
2020-03-25 09:50:00,33.57,33.62,33.34,33.37,771234.0,29.7948,29.8392,29.5907,29.6173,771234.0
2020-03-25 09:55:00,33.38,33.47,33.32,33.35,720040.0,29.6262,29.706,29.5729,29.5995,720040.0
2020-03-25 10:00:00,33.34,33.39,33.2,33.27,942378.0,29.5907,29.635,29.4664,29.5285,942378.0
2020-03-25 10:05:00,33.28,33.39,33.25,33.33,778655.0,29.5374,29.635,29.5108,29.5818,778655.0
2020-03-25 10:10:00,33.33,33.35,33.18,33.24,572272.0,29.5818,29.5995,29.4487,29.5019,572272.0
2020-03-25 10:15:00,33.24,33.37,33.24,33.31,535761.0,29.5019,29.6173,29.5019,29.564,535761.0
2020-03-25 10:20:00,33.3,33.39,33.25,33.35,467175.0,29.5552,29.635,29.5108,29.5995,467175.0
2020-03-25 10:25:00,33.35,33.35,33.22,33.34,514841.0,29.5995,29.5995,29.4842,29.5907,514841.0
2020-03-25 10:30:00,33.34,33.48,33.33,33.43,973031.0,29.5907,29.7149,29.5818,29.6705,973031.0
2020-03-25 10:35:00,33.43,33.49,33.39,33.47,645225.0,29.6705,29.7238,29.635,29.706,645225.0
2020-03-25 10:40:00,33.47,33.57,33.41,33.47,711813.0,29.706,29.7948,29.6528,29.706,711813.0
2020-03-25 10:45:00,33.47,33.54,33.36,33.42,801442.0,29.706,29.7682,29.6084,29.6617,801442.0
2020-03-25 10:50:00,33.42,33.56,33.39,33.47,838755.0,29.6617,29.7859,29.635,29.706,838755.0
2020-03-25 10:55:00,33.48,33.62,33.44,33.59,685468.0,29.7149,29.8392,29.6794,29.8125,685468.0
2020-03-25 11:00:00,33.59,33.64,33.55,33.61,607606.0,29.8125,29.8569,29.777,29.8303,607606.0
2020-03-25 11:05:00,33.61,33.72,33.6,33.7,548466.0,29.8303,29.9279,29.8214,29.9102,548466.0
2020-03-25 11:10:00,33.69,33.7,33.59,33.61,732093.0,29.9013,29.9102,29.8125,29.8303,732093.0
2020-03-25 11:15:00,33.61,33.71,33.56,33.67,586892.0,29.8303,29.919,29.7859,29.8835,586892.0
2020-03-25 11:20:00,33.66,33.69,33.58,33.62,363886.0,29.8747,29.9013,29.8037,29.8392,363886.0
2020-03-25 11:25:00,33.63,33.76,33.61,33.64,484080.0,29.848,29.9634,29.8303,29.8569,484080.0
2020-03-25 11:30:00,33.64,33.69,33.59,33.66,401980.0,29.8569,29.9013,29.8125,29.8747,401980.0
2020-03-25 11:35:00,33.65,33.68,33.56,33.59,452569.0,29.8658,29.8924,29.7859,29.8125,452569.0
2020-03-25 11:40:00,33.59,33.63,33.53,33.55,387264.0,29.8125,29.848,29.7593,29.777,387264.0
2020-03-25 11:45:00,33.56,33.67,33.51,33.63,843434.0,29.7859,29.8835,29.7415,29.848,843434.0
2020-03-25 11:50:00,33.62,33.66,33.55,33.58,434191.0,29.8392,29.8747,29.777,29.8037,434191.0
2020-03-25 11:55:00,33.58,33.68,33.54,33.66,299680.0,29.8037,29.8924,29.7682,29.8747,299680.0
2020-03-25 12:00:00,33.66,33.82,33.64,33.81,648800.0,29.8747,30.0167,29.8569,30.0078,648800.0
2020-03-25 12:05:00,33.8,33.83,33.74,33.74,756534.0,29.9989,30.0256,29.9457,29.9457,756534.0
2020-03-25 12:10:00,33.75,33.78,33.71,33.77,459058.0,29.9546,29.9812,29.919,29.9723,459058.0
2020-03-25 12:15:00,33.77,33.82,33.76,33.77,400806.0,29.9723,30.0167,29.9634,29.9723,400806.0
2020-03-25 12:20:00,33.78,33.87,33.77,33.86,735038.0,29.9812,30.0611,29.9723,30.0522,735038.0
2020-03-25 12:25:00,33.87,33.92,33.85,33.88,1168966.0,30.0611,30.1054,30.0433,30.0699,1168966.0
2020-03-25 12:30:00,33.88,33.94,33.8,33.94,666704.0,30.0699,30.1232,29.9989,30.1232,666704.0
2020-03-25 12:35:00,33.94,33.99,33.86,33.98,1220135.0,30.1232,30.1676,30.0522,30.1587,1220135.0
2020-03-25 12:40:00,33.98,34.0,33.94,33.99,347193.0,30.1587,30.1764,30.1232,30.1676,347193.0
2020-03-25 12:45:00,33.99,34.07,33.98,33.99,581482.0,30.1676,30.2386,30.1587,30.1676,581482.0
2020-03-25 12:50:00,34.0,34.06,33.95,33.96,333749.0,30.1764,30.2297,30.1321,30.1409,333749.0
2020-03-25 12:55:00,33.95,34.02,33.92,33.98,579898.0,30.1321,30.1942,30.1054,30.1587,579898.0
2020-03-25 13:00:00,33.98,34.1,33.94,34.05,494591.0,30.1587,30.2652,30.1232,30.2208,494591.0
2020-03-25 13:05:00,34.05,34.22,34.04,34.21,581235.0,30.2208,30.3717,30.2119,30.3628,581235.0
2020-03-25 13:10:00,34.21,34.22,34.11,34.15,611803.0,30.3628,30.3717,30.2741,30.3096,611803.0
2020-03-25 13:15:00,34.14,34.29,34.13,34.27,658590.0,30.3007,30.4338,30.2918,30.4161,658590.0
2020-03-25 13:20:00,34.27,34.32,34.24,34.31,363791.0,30.4161,30.4604,30.3894,30.4516,363791.0
2020-03-25 13:25:00,34.3,34.32,34.21,34.31,542232.0,30.4427,30.4604,30.3628,30.4516,542232.0
2020-03-25 13:30:00,34.3,34.36,34.25,34.35,358761.0,30.4427,30.496,30.3983,30.4871,358761.0
2020-03-25 13:35:00,34.35,34.4,34.29,34.38,521618.0,30.4871,30.5315,30.4338,30.5137,521618.0
2020-03-25 13:40:00,34.37,34.46,34.36,34.45,477787.0,30.5048,30.5847,30.496,30.5758,477787.0
2020-03-25 13:45:00,34.45,34.53,34.43,34.46,738949.0,30.5758,30.6468,30.5581,30.5847,738949.0
2020-03-25 13:50:00,34.46,34.52,34.35,34.36,619969.0,30.5847,30.638,30.4871,30.496,619969.0
2020-03-25 13:55:00,34.36,34.4,34.27,34.34,638327.0,30.496,30.5315,30.4161,30.4782,638327.0
2020-03-25 14:00:00,34.35,34.38,34.19,34.2,1365095.0,30.4871,30.5137,30.3451,30.3539,1365095.0
2020-03-25 14:05:00,34.2,34.22,34.07,34.13,1499333.0,30.3539,30.3717,30.2386,30.2918,1499333.0
2020-03-25 14:10:00,34.13,34.28,34.11,34.26,916447.0,30.2918,30.4249,30.2741,30.4072,916447.0
2020-03-25 14:15:00,34.26,34.31,34.2,34.3,422502.0,30.4072,30.4516,30.3539,30.4427,422502.0
2020-03-25 14:20:00,34.29,34.35,34.27,34.29,558665.0,30.4338,30.4871,30.4161,30.4338,558665.0
2020-03-25 14:25:00,34.29,34.36,34.21,34.31,323361.0,30.4338,30.496,30.3628,30.4516,323361.0
2020-03-25 14:30:00,34.3,34.32,34.15,34.18,413802.0,30.4427,30.4604,30.3096,30.3362,413802.0
2020-03-25 14:35:00,34.18,34.26,34.1,34.24,1195460.0,30.3362,30.4072,30.2652,30.3894,1195460.0
2020-03-25 14:40:00,34.23,34.28,34.17,34.27,761987.0,30.3806,30.4249,30.3273,30.4161,761987.0
2020-03-25 14:45:00,34.26,34.39,34.26,34.37,442878.0,30.4072,30.5226,30.4072,30.5048,442878.0
2020-03-25 14:50:00,34.37,34.4,34.27,34.33,449919.0,30.5048,30.5315,30.4161,30.4693,449919.0
2020-03-25 14:55:00,34.33,34.5,34.31,34.44,931580.0,30.4693,30.6202,30.4516,30.567,931580.0
2020-03-25 15:00:00,34.45,34.53,34.4,34.53,1331997.0,30.5758,30.6468,30.5315,30.6468,1331997.0
2020-03-25 15:05:00,34.53,34.53,34.43,34.46,939164.0,30.6468,30.6468,30.5581,30.5847,939164.0
2020-03-25 15:10:00,34.46,34.46,34.33,34.39,552527.0,30.5847,30.5847,30.4693,30.5226,552527.0
2020-03-25 15:15:00,34.4,34.45,34.39,34.43,1593479.0,30.5315,30.5758,30.5226,30.5581,1593479.0
2020-03-25 15:20:00,34.42,34.47,34.36,34.41,851713.0,30.5492,30.5936,30.496,30.5403,851713.0
2020-03-25 15:25:00,34.41,34.44,34.3,34.36,1491916.0,30.5403,30.567,30.4427,30.496,1491916.0
2020-03-25 15:30:00,34.36,34.51,34.35,34.44,1235659.0,30.496,30.6291,30.4871,30.567,1235659.0
2020-03-25 15:35:00,34.44,34.5,34.4,34.43,959310.0,30.567,30.6202,30.5315,30.5581,959310.0
2020-03-25 15:40:00,34.43,34.48,34.32,34.34,2292525.0,30.5581,30.6025,30.4604,30.4782,2292525.0
2020-03-25 15:45:00,34.34,34.35,34.16,34.19,2801550.0,30.4782,30.4871,30.3184,30.3451,2801550.0
2020-03-25 15:50:00,34.19,34.21,34.0,34.14,4154313.0,30.3451,30.3628,30.1764,30.3007,4154313.0
2020-03-25 15:55:00,34.15,34.24,34.02,34.05,5001965.0,30.3096,30.3894,30.1942,30.2208,5001965.0
2020-03-26 09:30:00,34.36,34.55,34.29,34.42,2361940.0,30.496,30.6646,30.4338,30.5492,2361940.0
2020-03-26 09:35:00,34.41,34.57,34.37,34.48,1884216.0,30.5403,30.6823,30.5048,30.6025,1884216.0
2020-03-26 09:40:00,34.48,34.54,34.41,34.43,698047.0,30.6025,30.6557,30.5403,30.5581,698047.0
2020-03-26 09:45:00,34.43,34.48,34.34,34.4,1030081.0,30.5581,30.6025,30.4782,30.5315,1030081.0
2020-03-26 09:50:00,34.4,34.53,34.28,34.52,778984.0,30.5315,30.6468,30.4249,30.638,778984.0
2020-03-26 09:55:00,34.52,34.7,34.52,34.66,1034822.0,30.638,30.7977,30.638,30.7622,1034822.0
2020-03-26 10:00:00,34.65,34.7,34.58,34.64,1413960.0,30.7533,30.7977,30.6912,30.7445,1413960.0
2020-03-26 10:05:00,34.66,34.83,34.66,34.8,2133917.0,30.7622,30.9131,30.7622,30.8865,2133917.0
2020-03-26 10:10:00,34.8,34.81,34.7,34.7,846699.0,30.8865,30.8953,30.7977,30.7977,846699.0
2020-03-26 10:15:00,34.69,34.87,34.69,34.85,854914.0,30.7888,30.9486,30.7888,30.9308,854914.0
2020-03-26 10:20:00,34.86,34.93,34.76,34.78,1285086.0,30.9397,31.0019,30.851,30.8687,1285086.0
2020-03-26 10:25:00,34.79,34.83,34.71,34.72,832535.0,30.8776,30.9131,30.8066,30.8155,832535.0
2020-03-26 10:30:00,34.72,34.92,34.72,34.89,604218.0,30.8155,30.993,30.8155,30.9663,604218.0
2020-03-26 10:35:00,34.9,34.9,34.77,34.79,1035475.0,30.9752,30.9752,30.8598,30.8776,1035475.0
2020-03-26 10:40:00,34.78,34.83,34.7,34.81,1107396.0,30.8687,30.9131,30.7977,30.8953,1107396.0
2020-03-26 10:45:00,34.81,34.87,34.64,34.69,850485.0,30.8953,30.9486,30.7445,30.7888,850485.0
2020-03-26 10:50:00,34.68,34.75,34.63,34.69,940265.0,30.78,30.8421,30.7356,30.7888,940265.0
2020-03-26 10:55:00,34.68,34.81,34.65,34.78,640011.0,30.78,30.8953,30.7533,30.8687,640011.0
2020-03-26 11:00:00,34.79,34.86,34.68,34.86,918480.0,30.8776,30.9397,30.78,30.9397,918480.0
2020-03-26 11:05:00,34.85,34.9,34.76,34.8,1017895.0,30.9308,30.9752,30.851,30.8865,1017895.0
2020-03-26 11:10:00,34.8,34.88,34.8,34.83,1284606.0,30.8865,30.9575,30.8865,30.9131,1284606.0
2020-03-26 11:15:00,34.83,34.95,34.82,34.94,1474854.0,30.9131,31.0196,30.9042,31.0107,1474854.0
2020-03-26 11:20:00,34.95,34.98,34.9,34.96,1263304.0,31.0196,31.0462,30.9752,31.0285,1263304.0
2020-03-26 11:25:00,34.96,35.01,34.93,35.0,823859.0,31.0285,31.0729,31.0019,31.064,823859.0
2020-03-26 11:30:00,35.0,35.1,34.97,35.09,1331758.0,31.064,31.1527,31.0374,31.1439,1331758.0
2020-03-26 11:35:00,35.09,35.12,35.01,35.07,1106807.0,31.1439,31.1705,31.0729,31.1261,1106807.0
2020-03-26 11:40:00,35.08,35.12,35.03,35.06,931705.0,31.135,31.1705,31.0906,31.1172,931705.0
2020-03-26 11:45:00,35.05,35.06,34.94,35.0,890491.0,31.1084,31.1172,31.0107,31.064,890491.0
2020-03-26 11:50:00,35.01,35.06,34.96,35.05,530889.0,31.0729,31.1172,31.0285,31.1084,530889.0
2020-03-26 11:55:00,35.05,35.05,34.93,34.99,620472.0,31.1084,31.1084,31.0019,31.0551,620472.0
2020-03-26 12:00:00,34.99,35.03,34.97,35.02,558343.0,31.0551,31.0906,31.0374,31.0817,558343.0
2020-03-26 12:05:00,35.02,35.04,34.94,34.99,456066.0,31.0817,31.0995,31.0107,31.0551,456066.0
2020-03-26 12:10:00,34.98,35.0,34.9,34.91,430746.0,31.0462,31.064,30.9752,30.9841,430746.0
2020-03-26 12:15:00,34.9,34.92,34.84,34.87,534401.0,30.9752,30.993,30.922,30.9486,534401.0
2020-03-26 12:20:00,34.87,34.96,34.86,34.93,550320.0,30.9486,31.0285,30.9397,31.0019,550320.0
2020-03-26 12:25:00,34.94,35.04,34.93,35.01,770043.0,31.0107,31.0995,31.0019,31.0729,770043.0
2020-03-26 12:30:00,35.01,35.08,35.01,35.06,689497.0,31.0729,31.135,31.0729,31.1172,689497.0
2020-03-26 12:35:00,35.06,35.07,34.95,34.99,883744.0,31.1172,31.1261,31.0196,31.0551,883744.0
2020-03-26 12:40:00,35.0,35.0,34.91,34.96,489165.0,31.064,31.064,30.9841,31.0285,489165.0
2020-03-26 12:45:00,34.96,35.0,34.9,34.99,711005.0,31.0285,31.064,30.9752,31.0551,711005.0
2020-03-26 12:50:00,34.99,35.08,34.98,35.01,721627.0,31.0551,31.135,31.0462,31.0729,721627.0
2020-03-26 12:55:00,35.01,35.08,34.98,35.06,437639.0,31.0729,31.135,31.0462,31.1172,437639.0
2020-03-26 13:00:00,35.07,35.1,35.02,35.09,644524.0,31.1261,31.1527,31.0817,31.1439,644524.0
2020-03-26 13:05:00,35.08,35.11,34.86,34.87,1551999.0,31.135,31.1616,30.9397,30.9486,1551999.0
2020-03-26 13:10:00,34.87,34.92,34.82,34.87,768738.0,30.9486,30.993,30.9042,30.9486,768738.0
2020-03-26 13:15:00,34.87,34.97,34.83,34.9,1534219.0,30.9486,31.0374,30.9131,30.9752,1534219.0
2020-03-26 13:20:00,34.9,34.92,34.78,34.86,1336173.0,30.9752,30.993,30.8687,30.9397,1336173.0
2020-03-26 13:25:00,34.86,34.9,34.83,34.88,1514743.0,30.9397,30.9752,30.9131,30.9575,1514743.0
2020-03-26 13:30:00,34.87,34.89,34.71,34.77,842897.0,30.9486,30.9663,30.8066,30.8598,842897.0
2020-03-26 13:35:00,34.77,34.84,34.76,34.84,745357.0,30.8598,30.922,30.851,30.922,745357.0
2020-03-26 13:40:00,34.84,34.93,34.81,34.92,612720.0,30.922,31.0019,30.8953,30.993,612720.0
2020-03-26 13:45:00,34.93,34.97,34.86,34.96,553337.0,31.0019,31.0374,30.9397,31.0285,553337.0
2020-03-26 13:50:00,34.95,34.99,34.91,34.94,530948.0,31.0196,31.0551,30.9841,31.0107,530948.0
2020-03-26 13:55:00,34.94,34.95,34.88,34.91,694116.0,31.0107,31.0196,30.9575,30.9841,694116.0
2020-03-26 14:00:00,34.92,35.02,34.91,35.0,579790.0,30.993,31.0817,30.9841,31.064,579790.0
2020-03-26 14:05:00,35.01,35.01,34.83,34.89,711400.0,31.0729,31.0729,30.9131,30.9663,711400.0
2020-03-26 14:10:00,34.88,34.95,34.81,34.87,464337.0,30.9575,31.0196,30.8953,30.9486,464337.0
2020-03-26 14:15:00,34.88,34.94,34.84,34.91,583452.0,30.9575,31.0107,30.922,30.9841,583452.0
2020-03-26 14:20:00,34.92,35.0,34.88,34.92,474042.0,30.993,31.064,30.9575,30.993,474042.0
2020-03-26 14:25:00,34.93,35.02,34.9,34.96,473955.0,31.0019,31.0817,30.9752,31.0285,473955.0
2020-03-26 14:30:00,34.98,35.1,34.98,35.08,720633.0,31.0462,31.1527,31.0462,31.135,720633.0
2020-03-26 14:35:00,35.08,35.17,35.05,35.13,678288.0,31.135,31.2149,31.1084,31.1794,678288.0
2020-03-26 14:40:00,35.13,35.15,35.05,35.05,605556.0,31.1794,31.1971,31.1084,31.1084,605556.0
2020-03-26 14:45:00,35.05,35.12,35.03,35.07,383929.0,31.1084,31.1705,31.0906,31.1261,383929.0
2020-03-26 14:50:00,35.07,35.16,35.07,35.13,503917.0,31.1261,31.206,31.1261,31.1794,503917.0
2020-03-26 14:55:00,35.13,35.19,35.05,35.15,1088092.0,31.1794,31.2326,31.1084,31.1971,1088092.0
2020-03-26 15:00:00,35.15,35.17,35.1,35.14,716747.0,31.1971,31.2149,31.1527,31.1882,716747.0
2020-03-26 15:05:00,35.14,35.16,35.06,35.08,1200353.0,31.1882,31.206,31.1172,31.135,1200353.0
2020-03-26 15:10:00,35.08,35.11,35.02,35.04,834275.0,31.135,31.1616,31.0817,31.0995,834275.0
2020-03-26 15:15:00,35.03,35.11,35.0,35.09,563178.0,31.0906,31.1616,31.064,31.1439,563178.0
2020-03-26 15:20:00,35.09,35.13,35.04,35.04,388618.0,31.1439,31.1794,31.0995,31.0995,388618.0
2020-03-26 15:25:00,35.05,35.15,35.04,35.14,694425.0,31.1084,31.1971,31.0995,31.1882,694425.0
2020-03-26 15:30:00,35.14,35.22,35.14,35.2,1352493.0,31.1882,31.2592,31.1882,31.2415,1352493.0
2020-03-26 15:35:00,35.2,35.24,34.99,35.08,1119872.0,31.2415,31.277,31.0551,31.135,1119872.0
2020-03-26 15:40:00,35.08,35.15,35.07,35.11,1074915.0,31.135,31.1971,31.1261,31.1616,1074915.0
2020-03-26 15:45:00,35.11,35.12,35.01,35.09,1327164.0,31.1616,31.1705,31.0729,31.1439,1327164.0
2020-03-26 15:50:00,35.09,35.38,35.09,35.37,4078051.0,31.1439,31.4012,31.1439,31.3924,4078051.0
2020-03-26 15:55:00,35.36,35.45,35.31,35.37,5935349.0,31.3835,31.4634,31.3391,31.3924,5935349.0
2020-03-27 09:30:00,33.45,33.49,33.36,33.39,2877230.0,29.6883,29.7238,29.6084,29.635,2877230.0
2020-03-27 09:35:00,33.39,33.56,33.37,33.42,1168672.0,29.635,29.7859,29.6173,29.6617,1168672.0
2020-03-27 09:40:00,33.41,33.43,33.22,33.3,1177037.0,29.6528,29.6705,29.4842,29.5552,1177037.0
2020-03-27 09:45:00,33.29,33.37,33.25,33.35,1056184.0,29.5463,29.6173,29.5108,29.5995,1056184.0
2020-03-27 09:50:00,33.36,33.47,33.35,33.36,564764.0,29.6084,29.706,29.5995,29.6084,564764.0
2020-03-27 09:55:00,33.37,33.48,33.36,33.42,315568.0,29.6173,29.7149,29.6084,29.6617,315568.0
2020-03-27 10:00:00,33.42,33.43,33.32,33.39,690201.0,29.6617,29.6705,29.5729,29.635,690201.0
2020-03-27 10:05:00,33.39,33.5,33.39,33.47,626454.0,29.635,29.7327,29.635,29.706,626454.0
2020-03-27 10:10:00,33.47,33.53,33.4,33.45,1115668.0,29.706,29.7593,29.6439,29.6883,1115668.0
2020-03-27 10:15:00,33.42,33.45,33.32,33.37,684582.0,29.6617,29.6883,29.5729,29.6173,684582.0
2020-03-27 10:20:00,33.36,33.43,33.32,33.34,411342.0,29.6084,29.6705,29.5729,29.5907,411342.0
2020-03-27 10:25:00,33.34,33.4,33.27,33.33,494009.0,29.5907,29.6439,29.5285,29.5818,494009.0
2020-03-27 10:30:00,33.33,33.35,33.23,33.25,344354.0,29.5818,29.5995,29.493,29.5108,344354.0
2020-03-27 10:35:00,33.25,33.29,33.19,33.26,618874.0,29.5108,29.5463,29.4575,29.5197,618874.0
2020-03-27 10:40:00,33.25,33.32,33.21,33.26,484766.0,29.5108,29.5729,29.4753,29.5197,484766.0
2020-03-27 10:45:00,33.25,33.31,33.2,33.27,328334.0,29.5108,29.564,29.4664,29.5285,328334.0
2020-03-27 10:50:00,33.27,33.34,33.22,33.33,462525.0,29.5285,29.5907,29.4842,29.5818,462525.0
2020-03-27 10:55:00,33.34,33.36,33.28,33.34,191898.0,29.5907,29.6084,29.5374,29.5907,191898.0
2020-03-27 11:00:00,33.34,33.41,33.34,33.37,460814.0,29.5907,29.6528,29.5907,29.6173,460814.0
2020-03-27 11:05:00,33.37,33.48,33.33,33.46,500007.0,29.6173,29.7149,29.5818,29.6972,500007.0
2020-03-27 11:10:00,33.46,33.48,33.43,33.45,713347.0,29.6972,29.7149,29.6705,29.6883,713347.0
2020-03-27 11:15:00,33.47,33.61,33.45,33.56,658076.0,29.706,29.8303,29.6883,29.7859,658076.0
2020-03-27 11:20:00,33.56,33.57,33.44,33.49,502605.0,29.7859,29.7948,29.6794,29.7238,502605.0
2020-03-27 11:25:00,33.49,33.56,33.4,33.44,1045667.0,29.7238,29.7859,29.6439,29.6794,1045667.0
2020-03-27 11:30:00,33.43,33.48,33.38,33.45,628653.0,29.6705,29.7149,29.6262,29.6883,628653.0
2020-03-27 11:35:00,33.44,33.51,33.39,33.41,1040935.0,29.6794,29.7415,29.635,29.6528,1040935.0
2020-03-27 11:40:00,33.41,33.43,33.31,33.35,1232091.0,29.6528,29.6705,29.564,29.5995,1232091.0
2020-03-27 11:45:00,33.35,33.36,33.28,33.32,780223.0,29.5995,29.6084,29.5374,29.5729,780223.0
2020-03-27 11:50:00,33.33,33.38,33.32,33.37,413197.0,29.5818,29.6262,29.5729,29.6173,413197.0
2020-03-27 11:55:00,33.37,33.4,33.27,33.3,568449.0,29.6173,29.6439,29.5285,29.5552,568449.0
2020-03-27 12:00:00,33.3,33.34,33.25,33.29,570212.0,29.5552,29.5907,29.5108,29.5463,570212.0
2020-03-27 12:05:00,33.29,33.34,33.24,33.29,867304.0,29.5463,29.5907,29.5019,29.5463,867304.0
2020-03-27 12:10:00,33.29,33.37,33.29,33.32,775877.0,29.5463,29.6173,29.5463,29.5729,775877.0
2020-03-27 12:15:00,33.31,33.43,33.26,33.41,795420.0,29.564,29.6705,29.5197,29.6528,795420.0
2020-03-27 12:20:00,33.41,33.41,33.31,33.35,509576.0,29.6528,29.6528,29.564,29.5995,509576.0
2020-03-27 12:25:00,33.34,33.38,33.31,33.33,447078.0,29.5907,29.6262,29.564,29.5818,447078.0
2020-03-27 12:30:00,33.33,33.46,33.29,33.44,446263.0,29.5818,29.6972,29.5463,29.6794,446263.0
2020-03-27 12:35:00,33.44,33.5,33.42,33.46,481187.0,29.6794,29.7327,29.6617,29.6972,481187.0
2020-03-27 12:40:00,33.46,33.52,33.44,33.5,231650.0,29.6972,29.7504,29.6794,29.7327,231650.0
2020-03-27 12:45:00,33.5,33.51,33.4,33.41,390571.0,29.7327,29.7415,29.6439,29.6528,390571.0
2020-03-27 12:50:00,33.41,33.48,33.39,33.45,718008.0,29.6528,29.7149,29.635,29.6883,718008.0
2020-03-27 12:55:00,33.46,33.48,33.41,33.46,273107.0,29.6972,29.7149,29.6528,29.6972,273107.0
2020-03-27 13:00:00,33.47,33.52,33.44,33.47,518253.0,29.706,29.7504,29.6794,29.706,518253.0
2020-03-27 13:05:00,33.48,33.49,33.38,33.38,596217.0,29.7149,29.7238,29.6262,29.6262,596217.0
2020-03-27 13:10:00,33.39,33.41,33.34,33.37,463218.0,29.635,29.6528,29.5907,29.6173,463218.0
2020-03-27 13:15:00,33.37,33.41,33.33,33.4,267194.0,29.6173,29.6528,29.5818,29.6439,267194.0
2020-03-27 13:20:00,33.4,33.43,33.37,33.42,238227.0,29.6439,29.6705,29.6173,29.6617,238227.0
2020-03-27 13:25:00,33.41,33.46,33.33,33.35,575989.0,29.6528,29.6972,29.5818,29.5995,575989.0
2020-03-27 13:30:00,33.36,33.49,33.33,33.48,620695.0,29.6084,29.7238,29.5818,29.7149,620695.0
2020-03-27 13:35:00,33.49,33.56,33.42,33.55,448190.0,29.7238,29.7859,29.6617,29.777,448190.0
2020-03-27 13:40:00,33.55,33.62,33.53,33.54,864394.0,29.777,29.8392,29.7593,29.7682,864394.0
2020-03-27 13:45:00,33.54,33.58,33.49,33.55,973592.0,29.7682,29.8037,29.7238,29.777,973592.0
2020-03-27 13:50:00,33.55,33.6,33.52,33.55,437964.0,29.777,29.8214,29.7504,29.777,437964.0
2020-03-27 13:55:00,33.55,33.61,33.52,33.55,994359.0,29.777,29.8303,29.7504,29.777,994359.0
2020-03-27 14:00:00,33.55,33.59,33.49,33.53,666380.0,29.777,29.8125,29.7238,29.7593,666380.0
2020-03-27 14:05:00,33.54,33.57,33.5,33.52,353013.0,29.7682,29.7948,29.7327,29.7504,353013.0
2020-03-27 14:10:00,33.52,33.58,33.52,33.58,448434.0,29.7504,29.8037,29.7504,29.8037,448434.0
2020-03-27 14:15:00,33.58,33.63,33.55,33.6,307179.0,29.8037,29.848,29.777,29.8214,307179.0
2020-03-27 14:20:00,33.61,33.63,33.55,33.57,400004.0,29.8303,29.848,29.777,29.7948,400004.0
2020-03-27 14:25:00,33.57,33.65,33.56,33.62,561374.0,29.7948,29.8658,29.7859,29.8392,561374.0
2020-03-27 14:30:00,33.62,33.7,33.6,33.68,491110.0,29.8392,29.9102,29.8214,29.8924,491110.0
2020-03-27 14:35:00,33.68,33.69,33.61,33.63,432253.0,29.8924,29.9013,29.8303,29.848,432253.0
2020-03-27 14:40:00,33.63,33.66,33.56,33.58,265304.0,29.848,29.8747,29.7859,29.8037,265304.0
2020-03-27 14:45:00,33.58,33.61,33.54,33.58,315728.0,29.8037,29.8303,29.7682,29.8037,315728.0
2020-03-27 14:50:00,33.59,33.64,33.53,33.63,304656.0,29.8125,29.8569,29.7593,29.848,304656.0
2020-03-27 14:55:00,33.63,33.72,33.61,33.7,419653.0,29.848,29.9279,29.8303,29.9102,419653.0
2020-03-27 15:00:00,33.7,33.78,33.66,33.78,752355.0,29.9102,29.9812,29.8747,29.9812,752355.0
2020-03-27 15:05:00,33.77,33.82,33.73,33.79,651244.0,29.9723,30.0167,29.9368,29.9901,651244.0
2020-03-27 15:10:00,33.79,33.85,33.75,33.75,676270.0,29.9901,30.0433,29.9546,29.9546,676270.0
2020-03-27 15:15:00,33.75,33.84,33.75,33.82,532039.0,29.9546,30.0344,29.9546,30.0167,532039.0
2020-03-27 15:20:00,33.82,33.91,33.77,33.91,968434.0,30.0167,30.0966,29.9723,30.0966,968434.0
2020-03-27 15:25:00,33.91,33.96,33.87,33.89,880509.0,30.0966,30.1409,30.0611,30.0788,880509.0
2020-03-27 15:30:00,33.88,33.9,33.75,33.8,1195931.0,30.0699,30.0877,29.9546,29.9989,1195931.0
2020-03-27 15:35:00,33.8,33.81,33.67,33.68,856972.0,29.9989,30.0078,29.8835,29.8924,856972.0
2020-03-27 15:40:00,33.67,33.69,33.55,33.59,1829395.0,29.8835,29.9013,29.777,29.8125,1829395.0
2020-03-27 15:45:00,33.6,33.66,33.47,33.48,1625861.0,29.8214,29.8747,29.706,29.7149,1625861.0
2020-03-27 15:50:00,33.48,33.48,33.35,33.36,3510415.0,29.7149,29.7149,29.5995,29.6084,3510415.0
2020-03-27 15:55:00,33.36,33.42,33.3,33.38,5089336.0,29.6084,29.6617,29.5552,29.6262,5089336.0
2020-03-30 09:30:00,33.49,33.6,33.46,33.5,1643816.0,29.7238,29.8214,29.6972,29.7327,1643816.0
2020-03-30 09:35:00,33.51,33.52,33.35,33.37,802173.0,29.7415,29.7504,29.5995,29.6173,802173.0
2020-03-30 09:40:00,33.37,33.41,33.25,33.33,440224.0,29.6173,29.6528,29.5108,29.5818,440224.0
2020-03-30 09:45:00,33.33,33.35,33.26,33.32,693097.0,29.5818,29.5995,29.5197,29.5729,693097.0
2020-03-30 09:50:00,33.32,33.42,33.31,33.32,412079.0,29.5729,29.6617,29.564,29.5729,412079.0
2020-03-30 09:55:00,33.32,33.33,33.25,33.29,531822.0,29.5729,29.5818,29.5108,29.5463,531822.0
2020-03-30 10:00:00,33.3,33.35,33.21,33.35,673808.0,29.5552,29.5995,29.4753,29.5995,673808.0
2020-03-30 10:05:00,33.34,33.36,33.28,33.3,295531.0,29.5907,29.6084,29.5374,29.5552,295531.0
2020-03-30 10:10:00,33.3,33.34,33.23,33.34,211589.0,29.5552,29.5907,29.493,29.5907,211589.0
2020-03-30 10:15:00,33.34,33.43,33.33,33.43,297501.0,29.5907,29.6705,29.5818,29.6705,297501.0
2020-03-30 10:20:00,33.42,33.44,33.38,33.4,367754.0,29.6617,29.6794,29.6262,29.6439,367754.0
2020-03-30 10:25:00,33.41,33.44,33.37,33.39,260355.0,29.6528,29.6794,29.6173,29.635,260355.0
2020-03-30 10:30:00,33.38,33.47,33.38,33.46,131881.0,29.6262,29.706,29.6262,29.6972,131881.0
2020-03-30 10:35:00,33.46,33.52,33.46,33.5,213880.0,29.6972,29.7504,29.6972,29.7327,213880.0
2020-03-30 10:40:00,33.51,33.56,33.49,33.51,375625.0,29.7415,29.7859,29.7238,29.7415,375625.0
2020-03-30 10:45:00,33.51,33.6,33.5,33.59,470716.0,29.7415,29.8214,29.7327,29.8125,470716.0
2020-03-30 10:50:00,33.6,33.6,33.5,33.52,605761.0,29.8214,29.8214,29.7327,29.7504,605761.0
2020-03-30 10:55:00,33.53,33.55,33.46,33.51,658577.0,29.7593,29.777,29.6972,29.7415,658577.0
2020-03-30 11:00:00,33.51,33.59,33.49,33.59,198223.0,29.7415,29.8125,29.7238,29.8125,198223.0
2020-03-30 11:05:00,33.59,33.66,33.56,33.61,826539.0,29.8125,29.8747,29.7859,29.8303,826539.0
2020-03-30 11:10:00,33.61,33.67,33.59,33.64,829013.0,29.8303,29.8835,29.8125,29.8569,829013.0
2020-03-30 11:15:00,33.64,33.67,33.59,33.66,385335.0,29.8569,29.8835,29.8125,29.8747,385335.0
2020-03-30 11:20:00,33.66,33.69,33.62,33.65,539111.0,29.8747,29.9013,29.8392,29.8658,539111.0
2020-03-30 11:25:00,33.65,33.71,33.6,33.71,521396.0,29.8658,29.919,29.8214,29.919,521396.0
2020-03-30 11:30:00,33.72,33.75,33.7,33.74,1081833.0,29.9279,29.9546,29.9102,29.9457,1081833.0
2020-03-30 11:35:00,33.74,33.74,33.62,33.64,308309.0,29.9457,29.9457,29.8392,29.8569,308309.0
2020-03-30 11:40:00,33.64,33.68,33.62,33.66,263766.0,29.8569,29.8924,29.8392,29.8747,263766.0
2020-03-30 11:45:00,33.66,33.67,33.58,33.61,967935.0,29.8747,29.8835,29.8037,29.8303,967935.0
2020-03-30 11:50:00,33.61,33.65,33.6,33.64,357741.0,29.8303,29.8658,29.8214,29.8569,357741.0
2020-03-30 11:55:00,33.63,33.67,33.61,33.63,276403.0,29.848,29.8835,29.8303,29.848,276403.0
2020-03-30 12:00:00,33.63,33.64,33.55,33.57,240219.0,29.848,29.8569,29.777,29.7948,240219.0
2020-03-30 12:05:00,33.57,33.6,33.54,33.56,558507.0,29.7948,29.8214,29.7682,29.7859,558507.0
2020-03-30 12:10:00,33.55,33.63,33.55,33.62,829292.0,29.777,29.848,29.777,29.8392,829292.0
2020-03-30 12:15:00,33.63,33.69,33.62,33.68,340357.0,29.848,29.9013,29.8392,29.8924,340357.0
2020-03-30 12:20:00,33.67,33.68,33.63,33.66,318273.0,29.8835,29.8924,29.848,29.8747,318273.0
2020-03-30 12:25:00,33.67,33.76,33.67,33.75,457943.0,29.8835,29.9634,29.8835,29.9546,457943.0
2020-03-30 12:30:00,33.75,33.75,33.69,33.69,310118.0,29.9546,29.9546,29.9013,29.9013,310118.0
2020-03-30 12:35:00,33.69,33.78,33.68,33.78,685830.0,29.9013,29.9812,29.8924,29.9812,685830.0
2020-03-30 12:40:00,33.78,33.8,33.75,33.76,543311.0,29.9812,29.9989,29.9546,29.9634,543311.0
2020-03-30 12:45:00,33.76,33.78,33.7,33.75,985388.0,29.9634,29.9812,29.9102,29.9546,985388.0
2020-03-30 12:50:00,33.75,33.83,33.74,33.83,687423.0,29.9546,30.0256,29.9457,30.0256,687423.0
2020-03-30 12:55:00,33.83,33.83,33.78,33.82,200876.0,30.0256,30.0256,29.9812,30.0167,200876.0
2020-03-30 13:00:00,33.82,33.82,33.76,33.78,158528.0,30.0167,30.0167,29.9634,29.9812,158528.0
2020-03-30 13:05:00,33.78,33.79,33.74,33.75,610199.0,29.9812,29.9901,29.9457,29.9546,610199.0
2020-03-30 13:10:00,33.75,33.8,33.73,33.76,395899.0,29.9546,29.9989,29.9368,29.9634,395899.0
2020-03-30 13:15:00,33.76,33.81,33.75,33.79,103338.0,29.9634,30.0078,29.9546,29.9901,103338.0
2020-03-30 13:20:00,33.78,33.79,33.73,33.77,661704.0,29.9812,29.9901,29.9368,29.9723,661704.0
2020-03-30 13:25:00,33.77,33.8,33.75,33.77,701214.0,29.9723,29.9989,29.9546,29.9723,701214.0
2020-03-30 13:30:00,33.77,33.79,33.74,33.78,195979.0,29.9723,29.9901,29.9457,29.9812,195979.0
2020-03-30 13:35:00,33.77,33.78,33.73,33.77,120652.0,29.9723,29.9812,29.9368,29.9723,120652.0
2020-03-30 13:40:00,33.77,33.77,33.65,33.67,715511.0,29.9723,29.9723,29.8658,29.8835,715511.0
2020-03-30 13:45:00,33.67,33.71,33.64,33.7,202156.0,29.8835,29.919,29.8569,29.9102,202156.0
2020-03-30 13:50:00,33.7,33.72,33.68,33.7,525067.0,29.9102,29.9279,29.8924,29.9102,525067.0
2020-03-30 13:55:00,33.7,33.7,33.59,33.63,461744.0,29.9102,29.9102,29.8125,29.848,461744.0
2020-03-30 14:00:00,33.63,33.64,33.6,33.62,227663.0,29.848,29.8569,29.8214,29.8392,227663.0
2020-03-30 14:05:00,33.62,33.63,33.58,33.59,314600.0,29.8392,29.848,29.8037,29.8125,314600.0
2020-03-30 14:10:00,33.59,33.59,33.54,33.56,237558.0,29.8125,29.8125,29.7682,29.7859,237558.0
2020-03-30 14:15:00,33.56,33.58,33.52,33.58,197877.0,29.7859,29.8037,29.7504,29.8037,197877.0
2020-03-30 14:20:00,33.57,33.6,33.52,33.6,378507.0,29.7948,29.8214,29.7504,29.8214,378507.0
2020-03-30 14:25:00,33.6,33.66,33.57,33.66,323415.0,29.8214,29.8747,29.7948,29.8747,323415.0
2020-03-30 14:30:00,33.65,33.69,33.63,33.67,240602.0,29.8658,29.9013,29.848,29.8835,240602.0
2020-03-30 14:35:00,33.66,33.69,33.66,33.69,154432.0,29.8747,29.9013,29.8747,29.9013,154432.0
2020-03-30 14:40:00,33.69,33.74,33.68,33.74,211163.0,29.9013,29.9457,29.8924,29.9457,211163.0
2020-03-30 14:45:00,33.73,33.75,33.67,33.69,547042.0,29.9368,29.9546,29.8835,29.9013,547042.0
2020-03-30 14:50:00,33.7,33.75,33.66,33.72,233334.0,29.9102,29.9546,29.8747,29.9279,233334.0
2020-03-30 14:55:00,33.72,33.73,33.66,33.69,340909.0,29.9279,29.9368,29.8747,29.9013,340909.0
2020-03-30 15:00:00,33.68,33.75,33.65,33.74,670965.0,29.8924,29.9546,29.8658,29.9457,670965.0
2020-03-30 15:05:00,33.73,33.76,33.71,33.75,483279.0,29.9368,29.9634,29.919,29.9546,483279.0
2020-03-30 15:10:00,33.75,33.83,33.75,33.82,1014237.0,29.9546,30.0256,29.9546,30.0167,1014237.0
2020-03-30 15:15:00,33.82,33.82,33.75,33.79,743146.0,30.0167,30.0167,29.9546,29.9901,743146.0
2020-03-30 15:20:00,33.8,33.84,33.74,33.75,564606.0,29.9989,30.0344,29.9457,29.9546,564606.0
2020-03-30 15:25:00,33.75,33.76,33.63,33.69,673356.0,29.9546,29.9634,29.848,29.9013,673356.0
2020-03-30 15:30:00,33.7,33.76,33.69,33.73,695130.0,29.9102,29.9634,29.9013,29.9368,695130.0
2020-03-30 15:35:00,33.72,33.85,33.7,33.84,553070.0,29.9279,30.0433,29.9102,30.0344,553070.0
2020-03-30 15:40:00,33.84,33.86,33.77,33.82,713555.0,30.0344,30.0522,29.9723,30.0167,713555.0
2020-03-30 15:45:00,33.82,33.86,33.8,33.8,691144.0,30.0167,30.0522,29.9989,29.9989,691144.0
2020-03-30 15:50:00,33.81,33.91,33.78,33.89,2022150.0,30.0078,30.0966,29.9812,30.0788,2022150.0
2020-03-30 15:55:00,33.89,33.93,33.81,33.92,3287439.0,30.0788,30.1143,30.0078,30.1054,3287439.0
2020-03-31 09:30:00,33.99,34.13,33.98,34.09,1710365.0,30.1676,30.2918,30.1587,30.2563,1710365.0
2020-03-31 09:35:00,34.09,34.16,34.08,34.1,1352188.0,30.2563,30.3184,30.2474,30.2652,1352188.0
2020-03-31 09:40:00,34.1,34.17,34.09,34.09,1008483.0,30.2652,30.3273,30.2563,30.2563,1008483.0
2020-03-31 09:45:00,34.09,34.1,34.01,34.01,607192.0,30.2563,30.2652,30.1853,30.1853,607192.0
2020-03-31 09:50:00,34.0,34.05,33.95,33.99,790613.0,30.1764,30.2208,30.1321,30.1676,790613.0
2020-03-31 09:55:00,33.99,34.09,33.96,34.04,839185.0,30.1676,30.2563,30.1409,30.2119,839185.0
2020-03-31 10:00:00,34.04,34.17,34.04,34.15,329100.0,30.2119,30.3273,30.2119,30.3096,329100.0
2020-03-31 10:05:00,34.15,34.21,34.14,34.18,311761.0,30.3096,30.3628,30.3007,30.3362,311761.0
2020-03-31 10:10:00,34.19,34.33,34.18,34.32,382791.0,30.3451,30.4693,30.3362,30.4604,382791.0
2020-03-31 10:15:00,34.33,34.37,34.28,34.36,1167292.0,30.4693,30.5048,30.4249,30.496,1167292.0
2020-03-31 10:20:00,34.36,34.39,34.33,34.35,1088055.0,30.496,30.5226,30.4693,30.4871,1088055.0
2020-03-31 10:25:00,34.34,34.35,34.29,34.33,431716.0,30.4782,30.4871,30.4338,30.4693,431716.0
2020-03-31 10:30:00,34.34,34.42,34.33,34.39,393579.0,30.4782,30.5492,30.4693,30.5226,393579.0
2020-03-31 10:35:00,34.38,34.44,34.37,34.42,380128.0,30.5137,30.567,30.5048,30.5492,380128.0
2020-03-31 10:40:00,34.43,34.46,34.4,34.4,991611.0,30.5581,30.5847,30.5315,30.5315,991611.0
2020-03-31 10:45:00,34.4,34.45,34.36,34.41,925777.0,30.5315,30.5758,30.496,30.5403,925777.0
2020-03-31 10:50:00,34.41,34.46,34.37,34.41,604101.0,30.5403,30.5847,30.5048,30.5403,604101.0
2020-03-31 10:55:00,34.41,34.46,34.34,34.34,350905.0,30.5403,30.5847,30.4782,30.4782,350905.0
2020-03-31 11:00:00,34.34,34.35,34.27,34.31,509260.0,30.4782,30.4871,30.4161,30.4516,509260.0
2020-03-31 11:05:00,34.31,34.43,34.31,34.41,263682.0,30.4516,30.5581,30.4516,30.5403,263682.0
2020-03-31 11:10:00,34.41,34.47,34.4,34.44,322406.0,30.5403,30.5936,30.5315,30.567,322406.0
2020-03-31 11:15:00,34.44,34.47,34.38,34.4,540189.0,30.567,30.5936,30.5137,30.5315,540189.0
2020-03-31 11:20:00,34.4,34.46,34.35,34.4,917417.0,30.5315,30.5847,30.4871,30.5315,917417.0
2020-03-31 11:25:00,34.39,34.52,34.39,34.51,1273719.0,30.5226,30.638,30.5226,30.6291,1273719.0
2020-03-31 11:30:00,34.51,34.52,34.44,34.51,365029.0,30.6291,30.638,30.567,30.6291,365029.0
2020-03-31 11:35:00,34.51,34.53,34.46,34.48,280505.0,30.6291,30.6468,30.5847,30.6025,280505.0
2020-03-31 11:40:00,34.49,34.55,34.49,34.51,261297.0,30.6113,30.6646,30.6113,30.6291,261297.0
2020-03-31 11:45:00,34.52,34.52,34.39,34.42,510103.0,30.638,30.638,30.5226,30.5492,510103.0
2020-03-31 11:50:00,34.42,34.46,34.39,34.39,650442.0,30.5492,30.5847,30.5226,30.5226,650442.0
2020-03-31 11:55:00,34.39,34.42,34.36,34.41,487082.0,30.5226,30.5492,30.496,30.5403,487082.0
2020-03-31 12:00:00,34.4,34.41,34.33,34.34,576443.0,30.5315,30.5403,30.4693,30.4782,576443.0
2020-03-31 12:05:00,34.34,34.42,34.34,34.42,337148.0,30.4782,30.5492,30.4782,30.5492,337148.0
2020-03-31 12:10:00,34.42,34.42,34.36,34.36,474619.0,30.5492,30.5492,30.496,30.496,474619.0
2020-03-31 12:15:00,34.37,34.39,34.3,34.32,500989.0,30.5048,30.5226,30.4427,30.4604,500989.0
2020-03-31 12:20:00,34.33,34.34,34.27,34.28,502111.0,30.4693,30.4782,30.4161,30.4249,502111.0
2020-03-31 12:25:00,34.28,34.28,34.2,34.25,328399.0,30.4249,30.4249,30.3539,30.3983,328399.0
2020-03-31 12:30:00,34.25,34.25,34.17,34.21,500019.0,30.3983,30.3983,30.3273,30.3628,500019.0
2020-03-31 12:35:00,34.21,34.22,34.13,34.14,348480.0,30.3628,30.3717,30.2918,30.3007,348480.0
2020-03-31 12:40:00,34.15,34.23,34.15,34.2,331157.0,30.3096,30.3806,30.3096,30.3539,331157.0
2020-03-31 12:45:00,34.2,34.24,34.17,34.24,661250.0,30.3539,30.3894,30.3273,30.3894,661250.0
2020-03-31 12:50:00,34.23,34.27,34.21,34.27,698845.0,30.3806,30.4161,30.3628,30.4161,698845.0
2020-03-31 12:55:00,34.27,34.27,34.15,34.16,532845.0,30.4161,30.4161,30.3096,30.3184,532845.0
2020-03-31 13:00:00,34.16,34.22,34.13,34.13,533050.0,30.3184,30.3717,30.2918,30.2918,533050.0
2020-03-31 13:05:00,34.13,34.17,34.09,34.17,613129.0,30.2918,30.3273,30.2563,30.3273,613129.0
2020-03-31 13:10:00,34.16,34.18,34.12,34.16,436649.0,30.3184,30.3362,30.2829,30.3184,436649.0
2020-03-31 13:15:00,34.15,34.15,34.09,34.11,418085.0,30.3096,30.3096,30.2563,30.2741,418085.0
2020-03-31 13:20:00,34.1,34.11,34.02,34.05,467598.0,30.2652,30.2741,30.1942,30.2208,467598.0
2020-03-31 13:25:00,34.05,34.08,34.01,34.05,574569.0,30.2208,30.2474,30.1853,30.2208,574569.0
2020-03-31 13:30:00,34.06,34.11,34.0,34.07,391783.0,30.2297,30.2741,30.1764,30.2386,391783.0
2020-03-31 13:35:00,34.08,34.12,34.06,34.08,287936.0,30.2474,30.2829,30.2297,30.2474,287936.0
2020-03-31 13:40:00,34.08,34.09,34.02,34.02,693917.0,30.2474,30.2563,30.1942,30.1942,693917.0
2020-03-31 13:45:00,34.03,34.07,34.03,34.06,199943.0,30.2031,30.2386,30.2031,30.2297,199943.0
2020-03-31 13:50:00,34.06,34.07,34.02,34.05,238478.0,30.2297,30.2386,30.1942,30.2208,238478.0
2020-03-31 13:55:00,34.04,34.15,34.04,34.14,507611.0,30.2119,30.3096,30.2119,30.3007,507611.0
2020-03-31 14:00:00,34.14,34.16,34.11,34.13,265695.0,30.3007,30.3184,30.2741,30.2918,265695.0
2020-03-31 14:05:00,34.14,34.18,34.1,34.17,337265.0,30.3007,30.3362,30.2652,30.3273,337265.0
2020-03-31 14:10:00,34.16,34.17,34.11,34.12,342934.0,30.3184,30.3273,30.2741,30.2829,342934.0
2020-03-31 14:15:00,34.13,34.14,34.06,34.1,634335.0,30.2918,30.3007,30.2297,30.2652,634335.0
2020-03-31 14:20:00,34.1,34.14,34.09,34.12,509965.0,30.2652,30.3007,30.2563,30.2829,509965.0
2020-03-31 14:25:00,34.13,34.17,34.12,34.16,417575.0,30.2918,30.3273,30.2829,30.3184,417575.0
2020-03-31 14:30:00,34.17,34.21,34.14,34.19,490729.0,30.3273,30.3628,30.3007,30.3451,490729.0
2020-03-31 14:35:00,34.2,34.26,34.19,34.25,413971.0,30.3539,30.4072,30.3451,30.3983,413971.0
2020-03-31 14:40:00,34.25,34.26,34.22,34.24,439300.0,30.3983,30.4072,30.3717,30.3894,439300.0
2020-03-31 14:45:00,34.24,34.24,34.16,34.22,896890.0,30.3894,30.3894,30.3184,30.3717,896890.0
2020-03-31 14:50:00,34.22,34.27,34.21,34.24,602893.0,30.3717,30.4161,30.3628,30.3894,602893.0
2020-03-31 14:55:00,34.25,34.27,34.22,34.25,494572.0,30.3983,30.4161,30.3717,30.3983,494572.0
2020-03-31 15:00:00,34.25,34.31,34.21,34.22,537686.0,30.3983,30.4516,30.3628,30.3717,537686.0
2020-03-31 15:05:00,34.22,34.25,34.18,34.21,868805.0,30.3717,30.3983,30.3362,30.3628,868805.0
2020-03-31 15:10:00,34.2,34.21,34.06,34.09,429216.0,30.3539,30.3628,30.2297,30.2563,429216.0
2020-03-31 15:15:00,34.09,34.12,33.98,33.99,643408.0,30.2563,30.2829,30.1587,30.1676,643408.0
2020-03-31 15:20:00,34.0,34.01,33.92,33.93,909607.0,30.1764,30.1853,30.1054,30.1143,909607.0
2020-03-31 15:25:00,33.93,34.02,33.93,33.97,1314400.0,30.1143,30.1942,30.1143,30.1498,1314400.0
2020-03-31 15:30:00,33.97,34.07,33.97,34.07,755715.0,30.1498,30.2386,30.1498,30.2386,755715.0
2020-03-31 15:35:00,34.08,34.1,34.03,34.08,2049918.0,30.2474,30.2652,30.2031,30.2474,2049918.0
2020-03-31 15:40:00,34.08,34.12,34.04,34.09,875342.0,30.2474,30.2829,30.2119,30.2563,875342.0
2020-03-31 15:45:00,34.09,34.11,33.97,33.98,1480999.0,30.2563,30.2741,30.1498,30.1587,1480999.0
2020-03-31 15:50:00,33.98,34.1,33.98,34.09,3611596.0,30.1587,30.2652,30.1587,30.2563,3611596.0
2020-03-31 15:55:00,34.09,34.18,34.06,34.15,6541834.0,30.2563,30.3362,30.2297,30.3096,6541834.0
2020-04-01 09:30:00,33.1,33.21,33.08,33.12,1639029.0,29.3776,29.4753,29.3599,29.3954,1639029.0
2020-04-01 09:35:00,33.13,33.22,33.04,33.18,1494563.0,29.4043,29.4842,29.3244,29.4487,1494563.0
2020-04-01 09:40:00,33.18,33.25,33.13,33.18,882811.0,29.4487,29.5108,29.4043,29.4487,882811.0
2020-04-01 09:45:00,33.18,33.21,33.1,33.15,756695.0,29.4487,29.4753,29.3776,29.422,756695.0
2020-04-01 09:50:00,33.15,33.2,33.12,33.17,482968.0,29.422,29.4664,29.3954,29.4398,482968.0
2020-04-01 09:55:00,33.16,33.17,33.12,33.14,649447.0,29.4309,29.4398,29.3954,29.4131,649447.0
2020-04-01 10:00:00,33.14,33.2,33.05,33.06,1107619.0,29.4131,29.4664,29.3333,29.3421,1107619.0
2020-04-01 10:05:00,33.05,33.16,33.03,33.15,1208941.0,29.3333,29.4309,29.3155,29.422,1208941.0
2020-04-01 10:10:00,33.15,33.18,33.12,33.15,901881.0,29.422,29.4487,29.3954,29.422,901881.0
2020-04-01 10:15:00,33.15,33.24,33.15,33.18,1275454.0,29.422,29.5019,29.422,29.4487,1275454.0
2020-04-01 10:20:00,33.18,33.25,33.14,33.15,243984.0,29.4487,29.5108,29.4131,29.422,243984.0
2020-04-01 10:25:00,33.16,33.18,33.14,33.16,174667.0,29.4309,29.4487,29.4131,29.4309,174667.0
2020-04-01 10:30:00,33.15,33.23,33.12,33.21,398355.0,29.422,29.493,29.3954,29.4753,398355.0
2020-04-01 10:35:00,33.21,33.24,33.17,33.19,538277.0,29.4753,29.5019,29.4398,29.4575,538277.0
2020-04-01 10:40:00,33.18,33.21,33.15,33.18,722191.0,29.4487,29.4753,29.422,29.4487,722191.0
2020-04-01 10:45:00,33.18,33.28,33.18,33.26,289625.0,29.4487,29.5374,29.4487,29.5197,289625.0
2020-04-01 10:50:00,33.27,33.29,33.23,33.25,211389.0,29.5285,29.5463,29.493,29.5108,211389.0
2020-04-01 10:55:00,33.25,33.25,33.18,33.23,527321.0,29.5108,29.5108,29.4487,29.493,527321.0
2020-04-01 11:00:00,33.22,33.28,33.2,33.27,403154.0,29.4842,29.5374,29.4664,29.5285,403154.0
2020-04-01 11:05:00,33.27,33.3,33.26,33.29,466857.0,29.5285,29.5552,29.5197,29.5463,466857.0
2020-04-01 11:10:00,33.3,33.33,33.27,33.29,418884.0,29.5552,29.5818,29.5285,29.5463,418884.0
2020-04-01 11:15:00,33.29,33.31,33.24,33.29,704156.0,29.5463,29.564,29.5019,29.5463,704156.0
2020-04-01 11:20:00,33.28,33.31,33.18,33.19,287854.0,29.5374,29.564,29.4487,29.4575,287854.0
2020-04-01 11:25:00,33.19,33.21,33.09,33.09,458989.0,29.4575,29.4753,29.3688,29.3688,458989.0
2020-04-01 11:30:00,33.09,33.13,33.06,33.1,427949.0,29.3688,29.4043,29.3421,29.3776,427949.0
2020-04-01 11:35:00,33.1,33.13,33.04,33.05,335899.0,29.3776,29.4043,29.3244,29.3333,335899.0
2020-04-01 11:40:00,33.05,33.05,32.98,33.02,609869.0,29.3333,29.3333,29.2711,29.3066,609869.0
2020-04-01 11:45:00,33.02,33.04,32.95,32.99,920777.0,29.3066,29.3244,29.2445,29.28,920777.0
2020-04-01 11:50:00,32.98,33.01,32.96,32.98,568099.0,29.2711,29.2978,29.2534,29.2711,568099.0
2020-04-01 11:55:00,32.98,33.03,32.96,32.97,401960.0,29.2711,29.3155,29.2534,29.2623,401960.0
2020-04-01 12:00:00,32.96,32.97,32.9,32.9,250584.0,29.2534,29.2623,29.2001,29.2001,250584.0
2020-04-01 12:05:00,32.9,32.93,32.88,32.88,678111.0,29.2001,29.2268,29.1824,29.1824,678111.0
2020-04-01 12:10:00,32.89,32.94,32.87,32.94,345729.0,29.1913,29.2356,29.1735,29.2356,345729.0
2020-04-01 12:15:00,32.93,32.95,32.85,32.86,404930.0,29.2268,29.2445,29.1558,29.1646,404930.0
2020-04-01 12:20:00,32.86,32.89,32.85,32.87,204770.0,29.1646,29.1913,29.1558,29.1735,204770.0
2020-04-01 12:25:00,32.87,32.9,32.84,32.85,520781.0,29.1735,29.2001,29.1469,29.1558,520781.0
2020-04-01 12:30:00,32.85,32.89,32.84,32.84,227173.0,29.1558,29.1913,29.1469,29.1469,227173.0
2020-04-01 12:35:00,32.85,32.85,32.76,32.78,293531.0,29.1558,29.1558,29.0759,29.0936,293531.0
2020-04-01 12:40:00,32.79,32.79,32.72,32.74,255130.0,29.1025,29.1025,29.0404,29.0581,255130.0
2020-04-01 12:45:00,32.74,32.76,32.7,32.7,183130.0,29.0581,29.0759,29.0226,29.0226,183130.0
2020-04-01 12:50:00,32.7,32.77,32.7,32.77,275877.0,29.0226,29.0848,29.0226,29.0848,275877.0
2020-04-01 12:55:00,32.76,32.8,32.73,32.74,339845.0,29.0759,29.1114,29.0493,29.0581,339845.0
2020-04-01 13:00:00,32.73,32.83,32.71,32.81,829598.0,29.0493,29.138,29.0315,29.1203,829598.0
2020-04-01 13:05:00,32.81,32.82,32.77,32.79,314829.0,29.1203,29.1291,29.0848,29.1025,314829.0
2020-04-01 13:10:00,32.79,32.81,32.76,32.77,307462.0,29.1025,29.1203,29.0759,29.0848,307462.0
2020-04-01 13:15:00,32.77,32.8,32.75,32.79,227783.0,29.0848,29.1114,29.067,29.1025,227783.0
2020-04-01 13:20:00,32.79,32.89,32.77,32.88,627023.0,29.1025,29.1913,29.0848,29.1824,627023.0
2020-04-01 13:25:00,32.87,32.89,32.8,32.86,704236.0,29.1735,29.1913,29.1114,29.1646,704236.0
2020-04-01 13:30:00,32.86,32.86,32.78,32.79,208188.0,29.1646,29.1646,29.0936,29.1025,208188.0
2020-04-01 13:35:00,32.79,32.84,32.78,32.84,146224.0,29.1025,29.1469,29.0936,29.1469,146224.0
2020-04-01 13:40:00,32.84,32.88,32.83,32.88,133969.0,29.1469,29.1824,29.138,29.1824,133969.0
2020-04-01 13:45:00,32.87,32.9,32.82,32.87,263704.0,29.1735,29.2001,29.1291,29.1735,263704.0
2020-04-01 13:50:00,32.86,32.93,32.85,32.91,316360.0,29.1646,29.2268,29.1558,29.209,316360.0
2020-04-01 13:55:00,32.91,32.97,32.9,32.95,401124.0,29.209,29.2623,29.2001,29.2445,401124.0
2020-04-01 14:00:00,32.94,33.0,32.93,32.98,639614.0,29.2356,29.2889,29.2268,29.2711,639614.0
2020-04-01 14:05:00,32.98,33.01,32.96,32.97,306082.0,29.2711,29.2978,29.2534,29.2623,306082.0
2020-04-01 14:10:00,32.97,32.98,32.94,32.96,206798.0,29.2623,29.2711,29.2356,29.2534,206798.0
2020-04-01 14:15:00,32.95,32.96,32.92,32.93,182462.0,29.2445,29.2534,29.2179,29.2268,182462.0
2020-04-01 14:20:00,32.93,32.95,32.89,32.89,263372.0,29.2268,29.2445,29.1913,29.1913,263372.0
2020-04-01 14:25:00,32.9,32.95,32.89,32.92,469142.0,29.2001,29.2445,29.1913,29.2179,469142.0
2020-04-01 14:30:00,32.92,32.92,32.84,32.87,775966.0,29.2179,29.2179,29.1469,29.1735,775966.0
2020-04-01 14:35:00,32.87,32.95,32.85,32.93,735672.0,29.1735,29.2445,29.1558,29.2268,735672.0
2020-04-01 14:40:00,32.94,32.94,32.88,32.89,910890.0,29.2356,29.2356,29.1824,29.1913,910890.0
2020-04-01 14:45:00,32.89,32.93,32.88,32.9,485431.0,29.1913,29.2268,29.1824,29.2001,485431.0
2020-04-01 14:50:00,32.89,32.91,32.85,32.85,406155.0,29.1913,29.209,29.1558,29.1558,406155.0
2020-04-01 14:55:00,32.85,32.86,32.79,32.8,607720.0,29.1558,29.1646,29.1025,29.1114,607720.0
2020-04-01 15:00:00,32.8,32.87,32.8,32.84,886057.0,29.1114,29.1735,29.1114,29.1469,886057.0
2020-04-01 15:05:00,32.83,32.85,32.79,32.8,374989.0,29.138,29.1558,29.1025,29.1114,374989.0
2020-04-01 15:10:00,32.8,32.84,32.78,32.82,373445.0,29.1114,29.1469,29.0936,29.1291,373445.0
2020-04-01 15:15:00,32.82,32.86,32.81,32.84,484852.0,29.1291,29.1646,29.1203,29.1469,484852.0
2020-04-01 15:20:00,32.85,32.85,32.77,32.78,842741.0,29.1558,29.1558,29.0848,29.0936,842741.0
2020-04-01 15:25:00,32.78,32.8,32.75,32.77,1311094.0,29.0936,29.1114,29.067,29.0848,1311094.0
2020-04-01 15:30:00,32.77,32.81,32.77,32.78,1213489.0,29.0848,29.1203,29.0848,29.0936,1213489.0
2020-04-01 15:35:00,32.78,32.78,32.67,32.68,576000.0,29.0936,29.0936,28.996,29.0049,576000.0
2020-04-01 15:40:00,32.68,32.72,32.62,32.66,2131316.0,29.0049,29.0404,28.9516,28.9871,2131316.0
2020-04-01 15:45:00,32.66,32.83,32.66,32.81,2309878.0,28.9871,29.138,28.9871,29.1203,2309878.0
2020-04-01 15:50:00,32.8,32.81,32.73,32.76,2351770.0,29.1114,29.1203,29.0493,29.0759,2351770.0
2020-04-01 15:55:00,32.75,32.77,32.65,32.7,9502273.0,29.067,29.0848,28.9783,29.0226,9502273.0
2020-04-02 09:30:00,33.29,33.46,33.25,33.43,2459335.0,29.5463,29.6972,29.5108,29.6705,2459335.0
2020-04-02 09:35:00,33.44,33.5,33.38,33.41,493716.0,29.6794,29.7327,29.6262,29.6528,493716.0
2020-04-02 09:40:00,33.41,33.46,33.26,33.3,458946.0,29.6528,29.6972,29.5197,29.5552,458946.0
2020-04-02 09:45:00,33.3,33.31,33.2,33.23,390805.0,29.5552,29.564,29.4664,29.493,390805.0
2020-04-02 09:50:00,33.23,33.32,33.22,33.25,818646.0,29.493,29.5729,29.4842,29.5108,818646.0
2020-04-02 09:55:00,33.25,33.37,33.25,33.34,594825.0,29.5108,29.6173,29.5108,29.5907,594825.0
2020-04-02 10:00:00,33.34,33.39,33.29,33.38,753846.0,29.5907,29.635,29.5463,29.6262,753846.0
2020-04-02 10:05:00,33.37,33.45,33.32,33.45,573838.0,29.6173,29.6883,29.5729,29.6883,573838.0
2020-04-02 10:10:00,33.45,33.52,33.44,33.49,434538.0,29.6883,29.7504,29.6794,29.7238,434538.0
2020-04-02 10:15:00,33.49,33.5,33.4,33.48,339109.0,29.7238,29.7327,29.6439,29.7149,339109.0
2020-04-02 10:20:00,33.49,33.54,33.44,33.47,1056315.0,29.7238,29.7682,29.6794,29.706,1056315.0
2020-04-02 10:25:00,33.47,33.53,33.39,33.53,459787.0,29.706,29.7593,29.635,29.7593,459787.0
2020-04-02 10:30:00,33.53,33.71,33.51,33.7,921923.0,29.7593,29.919,29.7415,29.9102,921923.0
2020-04-02 10:35:00,33.71,33.94,33.7,33.94,1775464.0,29.919,30.1232,29.9102,30.1232,1775464.0
2020-04-02 10:40:00,33.93,33.94,33.81,33.81,1641539.0,30.1143,30.1232,30.0078,30.0078,1641539.0
2020-04-02 10:45:00,33.82,33.88,33.73,33.74,499087.0,30.0167,30.0699,29.9368,29.9457,499087.0
2020-04-02 10:50:00,33.74,33.81,33.67,33.7,564215.0,29.9457,30.0078,29.8835,29.9102,564215.0
2020-04-02 10:55:00,33.72,33.86,33.71,33.84,390752.0,29.9279,30.0522,29.919,30.0344,390752.0
2020-04-02 11:00:00,33.85,33.87,33.78,33.82,262401.0,30.0433,30.0611,29.9812,30.0167,262401.0
2020-04-02 11:05:00,33.82,33.83,33.68,33.69,661991.0,30.0167,30.0256,29.8924,29.9013,661991.0
2020-04-02 11:10:00,33.69,33.7,33.64,33.68,478386.0,29.9013,29.9102,29.8569,29.8924,478386.0
2020-04-02 11:15:00,33.69,33.78,33.69,33.74,398326.0,29.9013,29.9812,29.9013,29.9457,398326.0
2020-04-02 11:20:00,33.74,33.75,33.69,33.72,460671.0,29.9457,29.9546,29.9013,29.9279,460671.0
2020-04-02 11:25:00,33.73,33.73,33.61,33.64,577117.0,29.9368,29.9368,29.8303,29.8569,577117.0
2020-04-02 11:30:00,33.63,33.71,33.63,33.69,281568.0,29.848,29.919,29.848,29.9013,281568.0
2020-04-02 11:35:00,33.69,33.74,33.64,33.68,471260.0,29.9013,29.9457,29.8569,29.8924,471260.0
2020-04-02 11:40:00,33.68,33.74,33.67,33.72,595472.0,29.8924,29.9457,29.8835,29.9279,595472.0
2020-04-02 11:45:00,33.72,33.79,33.69,33.79,700148.0,29.9279,29.9901,29.9013,29.9901,700148.0
2020-04-02 11:50:00,33.79,33.79,33.71,33.72,304210.0,29.9901,29.9901,29.919,29.9279,304210.0
2020-04-02 11:55:00,33.71,33.8,33.7,33.76,277633.0,29.919,29.9989,29.9102,29.9634,277633.0
2020-04-02 12:00:00,33.76,33.8,33.72,33.77,304521.0,29.9634,29.9989,29.9279,29.9723,304521.0
2020-04-02 12:05:00,33.77,33.83,33.76,33.78,393230.0,29.9723,30.0256,29.9634,29.9812,393230.0
2020-04-02 12:10:00,33.78,33.84,33.77,33.81,480150.0,29.9812,30.0344,29.9723,30.0078,480150.0
2020-04-02 12:15:00,33.81,33.81,33.76,33.76,313146.0,30.0078,30.0078,29.9634,29.9634,313146.0
2020-04-02 12:20:00,33.77,33.79,33.69,33.69,335133.0,29.9723,29.9901,29.9013,29.9013,335133.0
2020-04-02 12:25:00,33.7,33.74,33.66,33.67,279833.0,29.9102,29.9457,29.8747,29.8835,279833.0
2020-04-02 12:30:00,33.67,33.71,33.66,33.66,219710.0,29.8835,29.919,29.8747,29.8747,219710.0
2020-04-02 12:35:00,33.67,33.73,33.67,33.69,292384.0,29.8835,29.9368,29.8835,29.9013,292384.0
2020-04-02 12:40:00,33.69,33.7,33.65,33.68,235685.0,29.9013,29.9102,29.8658,29.8924,235685.0
2020-04-02 12:45:00,33.68,33.74,33.66,33.73,213908.0,29.8924,29.9457,29.8747,29.9368,213908.0
2020-04-02 12:50:00,33.74,33.76,33.71,33.75,141155.0,29.9457,29.9634,29.919,29.9546,141155.0
2020-04-02 12:55:00,33.75,33.75,33.67,33.7,242688.0,29.9546,29.9546,29.8835,29.9102,242688.0
2020-04-02 13:00:00,33.71,33.75,33.67,33.68,211072.0,29.919,29.9546,29.8835,29.8924,211072.0
2020-04-02 13:05:00,33.68,33.69,33.61,33.61,286295.0,29.8924,29.9013,29.8303,29.8303,286295.0
2020-04-02 13:10:00,33.61,33.61,33.53,33.53,317922.0,29.8303,29.8303,29.7593,29.7593,317922.0
2020-04-02 13:15:00,33.52,33.54,33.46,33.47,162106.0,29.7504,29.7682,29.6972,29.706,162106.0
2020-04-02 13:20:00,33.47,33.52,33.44,33.47,213616.0,29.706,29.7504,29.6794,29.706,213616.0
2020-04-02 13:25:00,33.47,33.49,33.39,33.41,282493.0,29.706,29.7238,29.635,29.6528,282493.0
2020-04-02 13:30:00,33.41,33.44,33.37,33.41,347804.0,29.6528,29.6794,29.6173,29.6528,347804.0
2020-04-02 13:35:00,33.42,33.45,33.39,33.41,256298.0,29.6617,29.6883,29.635,29.6528,256298.0
2020-04-02 13:40:00,33.4,33.5,33.4,33.49,154861.0,29.6439,29.7327,29.6439,29.7238,154861.0
2020-04-02 13:45:00,33.48,33.53,33.45,33.51,585952.0,29.7149,29.7593,29.6883,29.7415,585952.0
2020-04-02 13:50:00,33.51,33.55,33.49,33.52,387211.0,29.7415,29.777,29.7238,29.7504,387211.0
2020-04-02 13:55:00,33.52,33.53,33.44,33.45,553589.0,29.7504,29.7593,29.6794,29.6883,553589.0
2020-04-02 14:00:00,33.44,33.45,33.33,33.36,233362.0,29.6794,29.6883,29.5818,29.6084,233362.0
2020-04-02 14:05:00,33.36,33.37,33.3,33.3,189934.0,29.6084,29.6173,29.5552,29.5552,189934.0
2020-04-02 14:10:00,33.31,33.41,33.28,33.39,290214.0,29.564,29.6528,29.5374,29.635,290214.0
2020-04-02 14:15:00,33.4,33.41,33.27,33.27,338491.0,29.6439,29.6528,29.5285,29.5285,338491.0
2020-04-02 14:20:00,33.28,33.33,33.26,33.3,323345.0,29.5374,29.5818,29.5197,29.5552,323345.0
2020-04-02 14:25:00,33.3,33.43,33.28,33.41,414685.0,29.5552,29.6705,29.5374,29.6528,414685.0
2020-04-02 14:30:00,33.41,33.43,33.35,33.38,321668.0,29.6528,29.6705,29.5995,29.6262,321668.0
2020-04-02 14:35:00,33.39,33.46,33.39,33.44,225843.0,29.635,29.6972,29.635,29.6794,225843.0
2020-04-02 14:40:00,33.44,33.45,33.36,33.38,184391.0,29.6794,29.6883,29.6084,29.6262,184391.0
2020-04-02 14:45:00,33.37,33.45,33.35,33.4,170139.0,29.6173,29.6883,29.5995,29.6439,170139.0
2020-04-02 14:50:00,33.4,33.52,33.37,33.48,287045.0,29.6439,29.7504,29.6173,29.7149,287045.0
2020-04-02 14:55:00,33.48,33.6,33.47,33.59,1284349.0,29.7149,29.8214,29.706,29.8125,1284349.0
2020-04-02 15:00:00,33.6,33.63,33.55,33.58,482990.0,29.8214,29.848,29.777,29.8037,482990.0
2020-04-02 15:05:00,33.58,33.63,33.52,33.62,371957.0,29.8037,29.848,29.7504,29.8392,371957.0
2020-04-02 15:10:00,33.61,33.63,33.56,33.57,289727.0,29.8303,29.848,29.7859,29.7948,289727.0
2020-04-02 15:15:00,33.58,33.66,33.56,33.65,463325.0,29.8037,29.8747,29.7859,29.8658,463325.0
2020-04-02 15:20:00,33.65,33.68,33.63,33.64,627820.0,29.8658,29.8924,29.848,29.8569,627820.0
2020-04-02 15:25:00,33.65,33.67,33.6,33.65,301431.0,29.8658,29.8835,29.8214,29.8658,301431.0
2020-04-02 15:30:00,33.66,33.69,33.57,33.61,830234.0,29.8747,29.9013,29.7948,29.8303,830234.0
2020-04-02 15:35:00,33.62,33.66,33.57,33.6,842697.0,29.8392,29.8747,29.7948,29.8214,842697.0
2020-04-02 15:40:00,33.61,33.73,33.6,33.73,1393154.0,29.8303,29.9368,29.8214,29.9368,1393154.0
2020-04-02 15:45:00,33.73,33.74,33.61,33.67,1712822.0,29.9368,29.9457,29.8303,29.8835,1712822.0
2020-04-02 15:50:00,33.67,33.83,33.66,33.79,4592867.0,29.8835,30.0256,29.8747,29.9901,4592867.0
2020-04-02 15:55:00,33.8,33.8,33.71,33.8,5142040.0,29.9989,29.9989,29.919,29.9989,5142040.0
2020-04-03 09:30:00,33.69,33.78,33.68,33.76,1061695.0,29.9013,29.9812,29.8924,29.9634,1061695.0
2020-04-03 09:35:00,33.76,33.8,33.7,33.8,278614.0,29.9634,29.9989,29.9102,29.9989,278614.0
2020-04-03 09:40:00,33.79,33.86,33.76,33.79,415296.0,29.9901,30.0522,29.9634,29.9901,415296.0
2020-04-03 09:45:00,33.79,33.81,33.72,33.73,508127.0,29.9901,30.0078,29.9279,29.9368,508127.0
2020-04-03 09:50:00,33.73,33.75,33.64,33.69,366716.0,29.9368,29.9546,29.8569,29.9013,366716.0
2020-04-03 09:55:00,33.68,33.73,33.67,33.68,919156.0,29.8924,29.9368,29.8835,29.8924,919156.0
2020-04-03 10:00:00,33.68,33.75,33.65,33.66,701776.0,29.8924,29.9546,29.8658,29.8747,701776.0
2020-04-03 10:05:00,33.66,33.77,33.65,33.75,570786.0,29.8747,29.9723,29.8658,29.9546,570786.0
2020-04-03 10:10:00,33.76,33.76,33.71,33.73,257893.0,29.9634,29.9634,29.919,29.9368,257893.0
2020-04-03 10:15:00,33.73,33.73,33.59,33.6,193953.0,29.9368,29.9368,29.8125,29.8214,193953.0
2020-04-03 10:20:00,33.6,33.63,33.56,33.63,171394.0,29.8214,29.848,29.7859,29.848,171394.0
2020-04-03 10:25:00,33.62,33.62,33.54,33.55,187726.0,29.8392,29.8392,29.7682,29.777,187726.0
2020-04-03 10:30:00,33.55,33.58,33.47,33.48,305980.0,29.777,29.8037,29.706,29.7149,305980.0
2020-04-03 10:35:00,33.47,33.52,33.46,33.48,388806.0,29.706,29.7504,29.6972,29.7149,388806.0
2020-04-03 10:40:00,33.48,33.53,33.46,33.52,176553.0,29.7149,29.7593,29.6972,29.7504,176553.0
2020-04-03 10:45:00,33.52,33.56,33.5,33.54,252371.0,29.7504,29.7859,29.7327,29.7682,252371.0
2020-04-03 10:50:00,33.54,33.56,33.47,33.48,594092.0,29.7682,29.7859,29.706,29.7149,594092.0
2020-04-03 10:55:00,33.48,33.56,33.47,33.53,194541.0,29.7149,29.7859,29.706,29.7593,194541.0
2020-04-03 11:00:00,33.53,33.56,33.5,33.51,217531.0,29.7593,29.7859,29.7327,29.7415,217531.0
2020-04-03 11:05:00,33.5,33.51,33.4,33.43,3380540.0,29.7327,29.7415,29.6439,29.6705,3380540.0
2020-04-03 11:10:00,33.43,33.47,33.38,33.39,4917630.0,29.6705,29.706,29.6262,29.635,4917630.0
2020-04-03 11:15:00,33.38,33.4,33.35,33.38,712740.0,29.6262,29.6439,29.5995,29.6262,712740.0
2020-04-03 11:20:00,33.38,33.41,33.27,33.28,673136.0,29.6262,29.6528,29.5285,29.5374,673136.0
2020-04-03 11:25:00,33.29,33.31,33.24,33.27,4105199.0,29.5463,29.564,29.5019,29.5285,4105199.0
2020-04-03 11:30:00,33.27,33.29,33.22,33.28,2639678.0,29.5285,29.5463,29.4842,29.5374,2639678.0
2020-04-03 11:35:00,33.28,33.28,33.21,33.26,2196098.0,29.5374,29.5374,29.4753,29.5197,2196098.0
2020-04-03 11:40:00,33.25,33.25,33.15,33.16,888251.0,29.5108,29.5108,29.422,29.4309,888251.0
2020-04-03 11:45:00,33.16,33.16,33.05,33.07,5067609.0,29.4309,29.4309,29.3333,29.351,5067609.0
2020-04-03 11:50:00,33.07,33.08,33.03,33.07,898844.0,29.351,29.3599,29.3155,29.351,898844.0
2020-04-03 11:55:00,33.08,33.11,33.07,33.08,867846.0,29.3599,29.3865,29.351,29.3599,867846.0
2020-04-03 12:00:00,33.08,33.12,33.04,33.08,543898.0,29.3599,29.3954,29.3244,29.3599,543898.0
2020-04-03 12:05:00,33.07,33.08,33.0,33.02,672389.0,29.351,29.3599,29.2889,29.3066,672389.0
2020-04-03 12:10:00,33.03,33.04,32.97,32.98,926878.0,29.3155,29.3244,29.2623,29.2711,926878.0
2020-04-03 12:15:00,32.98,33.0,32.95,32.96,827851.0,29.2711,29.2889,29.2445,29.2534,827851.0
2020-04-03 12:20:00,32.96,33.02,32.95,32.98,306993.0,29.2534,29.3066,29.2445,29.2711,306993.0
2020-04-03 12:25:00,32.97,33.03,32.95,33.02,364572.0,29.2623,29.3155,29.2445,29.3066,364572.0
2020-04-03 12:30:00,33.02,33.07,33.0,33.03,357772.0,29.3066,29.351,29.2889,29.3155,357772.0
2020-04-03 12:35:00,33.02,33.09,33.01,33.09,236286.0,29.3066,29.3688,29.2978,29.3688,236286.0
2020-04-03 12:40:00,33.09,33.12,33.05,33.12,287254.0,29.3688,29.3954,29.3333,29.3954,287254.0
2020-04-03 12:45:00,33.12,33.13,33.01,33.02,250648.0,29.3954,29.4043,29.2978,29.3066,250648.0
2020-04-03 12:50:00,33.02,33.06,33.01,33.05,208539.0,29.3066,29.3421,29.2978,29.3333,208539.0
2020-04-03 12:55:00,33.05,33.09,33.04,33.07,286173.0,29.3333,29.3688,29.3244,29.351,286173.0
2020-04-03 13:00:00,33.07,33.11,33.05,33.09,148780.0,29.351,29.3865,29.3333,29.3688,148780.0
2020-04-03 13:05:00,33.09,33.15,33.07,33.15,590841.0,29.3688,29.422,29.351,29.422,590841.0
2020-04-03 13:10:00,33.15,33.15,33.06,33.06,201928.0,29.422,29.422,29.3421,29.3421,201928.0
2020-04-03 13:15:00,33.06,33.12,33.06,33.11,806242.0,29.3421,29.3954,29.3421,29.3865,806242.0
2020-04-03 13:20:00,33.11,33.12,33.07,33.07,280166.0,29.3865,29.3954,29.351,29.351,280166.0
2020-04-03 13:25:00,33.07,33.07,33.01,33.04,234776.0,29.351,29.351,29.2978,29.3244,234776.0
2020-04-03 13:30:00,33.04,33.04,33.0,33.02,377647.0,29.3244,29.3244,29.2889,29.3066,377647.0
2020-04-03 13:35:00,33.02,33.04,33.0,33.01,527061.0,29.3066,29.3244,29.2889,29.2978,527061.0
2020-04-03 13:40:00,33.0,33.03,32.98,33.02,340879.0,29.2889,29.3155,29.2711,29.3066,340879.0
2020-04-03 13:45:00,33.03,33.07,33.01,33.04,258062.0,29.3155,29.351,29.2978,29.3244,258062.0
2020-04-03 13:50:00,33.04,33.06,32.99,33.02,317225.0,29.3244,29.3421,29.28,29.3066,317225.0
2020-04-03 13:55:00,33.02,33.03,32.97,33.02,880992.0,29.3066,29.3155,29.2623,29.3066,880992.0
2020-04-03 14:00:00,33.02,33.06,32.99,33.03,244138.0,29.3066,29.3421,29.28,29.3155,244138.0
2020-04-03 14:05:00,33.03,33.03,32.99,33.0,152215.0,29.3155,29.3155,29.28,29.2889,152215.0
2020-04-03 14:10:00,33.0,33.01,32.96,33.01,150557.0,29.2889,29.2978,29.2534,29.2978,150557.0
2020-04-03 14:15:00,33.01,33.03,32.98,33.0,180877.0,29.2978,29.3155,29.2711,29.2889,180877.0
2020-04-03 14:20:00,33.0,33.05,32.99,33.04,119577.0,29.2889,29.3333,29.28,29.3244,119577.0
2020-04-03 14:25:00,33.04,33.1,33.02,33.09,366270.0,29.3244,29.3776,29.3066,29.3688,366270.0
2020-04-03 14:30:00,33.09,33.09,33.04,33.07,310304.0,29.3688,29.3688,29.3244,29.351,310304.0
2020-04-03 14:35:00,33.07,33.09,33.04,33.06,161730.0,29.351,29.3688,29.3244,29.3421,161730.0
2020-04-03 14:40:00,33.06,33.1,33.03,33.04,260812.0,29.3421,29.3776,29.3155,29.3244,260812.0
2020-04-03 14:45:00,33.04,33.1,33.03,33.09,175851.0,29.3244,29.3776,29.3155,29.3688,175851.0
2020-04-03 14:50:00,33.08,33.18,33.08,33.16,372593.0,29.3599,29.4487,29.3599,29.4309,372593.0
2020-04-03 14:55:00,33.16,33.19,33.14,33.19,211908.0,29.4309,29.4575,29.4131,29.4575,211908.0
2020-04-03 15:00:00,33.19,33.22,33.13,33.13,383494.0,29.4575,29.4842,29.4043,29.4043,383494.0
2020-04-03 15:05:00,33.14,33.16,33.11,33.14,420296.0,29.4131,29.4309,29.3865,29.4131,420296.0
2020-04-03 15:10:00,33.13,33.19,33.12,33.16,478609.0,29.4043,29.4575,29.3954,29.4309,478609.0
2020-04-03 15:15:00,33.16,33.21,33.14,33.16,1033724.0,29.4309,29.4753,29.4131,29.4309,1033724.0
2020-04-03 15:20:00,33.16,33.17,33.09,33.11,1001920.0,29.4309,29.4398,29.3688,29.3865,1001920.0
2020-04-03 15:25:00,33.12,33.16,33.09,33.14,571612.0,29.3954,29.4309,29.3688,29.4131,571612.0
2020-04-03 15:30:00,33.14,33.19,33.08,33.09,361875.0,29.4131,29.4575,29.3599,29.3688,361875.0
2020-04-03 15:35:00,33.09,33.14,33.06,33.07,743428.0,29.3688,29.4131,29.3421,29.351,743428.0
2020-04-03 15:40:00,33.07,33.09,33.01,33.02,1177924.0,29.351,29.3688,29.2978,29.3066,1177924.0
2020-04-03 15:45:00,33.02,33.17,33.01,33.14,1086677.0,29.3066,29.4398,29.2978,29.4131,1086677.0
2020-04-03 15:50:00,33.14,33.25,33.14,33.19,2119568.0,29.4131,29.5108,29.4131,29.4575,2119568.0
2020-04-03 15:55:00,33.19,33.2,33.07,33.15,4711389.0,29.4575,29.4664,29.351,29.422,4711389.0
2020-04-06 09:30:00,34.45,34.52,34.34,34.37,2112079.0,30.5758,30.638,30.4782,30.5048,2112079.0
2020-04-06 09:35:00,34.37,34.39,34.29,34.37,561783.0,30.5048,30.5226,30.4338,30.5048,561783.0
2020-04-06 09:40:00,34.38,34.47,34.37,34.46,622147.0,30.5137,30.5936,30.5048,30.5847,622147.0
2020-04-06 09:45:00,34.47,34.53,34.46,34.51,526444.0,30.5936,30.6468,30.5847,30.6291,526444.0
2020-04-06 09:50:00,34.51,34.61,34.51,34.59,988205.0,30.6291,30.7178,30.6291,30.7001,988205.0
2020-04-06 09:55:00,34.59,34.66,34.56,34.65,3932316.0,30.7001,30.7622,30.6735,30.7533,3932316.0
2020-04-06 10:00:00,34.65,34.69,34.64,34.65,994603.0,30.7533,30.7888,30.7445,30.7533,994603.0
2020-04-06 10:05:00,34.65,34.69,34.61,34.69,1525191.0,30.7533,30.7888,30.7178,30.7888,1525191.0
2020-04-06 10:10:00,34.69,34.69,34.65,34.66,810567.0,30.7888,30.7888,30.7533,30.7622,810567.0
2020-04-06 10:15:00,34.67,34.74,34.66,34.73,775904.0,30.7711,30.8332,30.7622,30.8243,775904.0
2020-04-06 10:20:00,34.73,34.77,34.72,34.76,483128.0,30.8243,30.8598,30.8155,30.851,483128.0
2020-04-06 10:25:00,34.77,34.78,34.7,34.71,1454070.0,30.8598,30.8687,30.7977,30.8066,1454070.0
2020-04-06 10:30:00,34.7,34.72,34.64,34.69,1050154.0,30.7977,30.8155,30.7445,30.7888,1050154.0
2020-04-06 10:35:00,34.7,34.75,34.69,34.73,582148.0,30.7977,30.8421,30.7888,30.8243,582148.0
2020-04-06 10:40:00,34.73,34.74,34.62,34.63,843608.0,30.8243,30.8332,30.7267,30.7356,843608.0
2020-04-06 10:45:00,34.62,34.66,34.6,34.61,442838.0,30.7267,30.7622,30.709,30.7178,442838.0
2020-04-06 10:50:00,34.61,34.68,34.6,34.67,646409.0,30.7178,30.78,30.709,30.7711,646409.0
2020-04-06 10:55:00,34.66,34.68,34.64,34.66,402139.0,30.7622,30.78,30.7445,30.7622,402139.0
2020-04-06 11:00:00,34.66,34.7,34.61,34.69,421445.0,30.7622,30.7977,30.7178,30.7888,421445.0
2020-04-06 11:05:00,34.69,34.74,34.67,34.72,806481.0,30.7888,30.8332,30.7711,30.8155,806481.0
2020-04-06 11:10:00,34.72,34.75,34.69,34.72,497370.0,30.8155,30.8421,30.7888,30.8155,497370.0
2020-04-06 11:15:00,34.72,34.75,34.71,34.72,749395.0,30.8155,30.8421,30.8066,30.8155,749395.0
2020-04-06 11:20:00,34.73,34.74,34.69,34.7,995542.0,30.8243,30.8332,30.7888,30.7977,995542.0
2020-04-06 11:25:00,34.7,34.78,34.7,34.77,589383.0,30.7977,30.8687,30.7977,30.8598,589383.0
2020-04-06 11:30:00,34.78,34.81,34.75,34.75,565898.0,30.8687,30.8953,30.8421,30.8421,565898.0
2020-04-06 11:35:00,34.76,34.77,34.72,34.76,709173.0,30.851,30.8598,30.8155,30.851,709173.0
2020-04-06 11:40:00,34.77,34.8,34.75,34.77,424527.0,30.8598,30.8865,30.8421,30.8598,424527.0
2020-04-06 11:45:00,34.77,34.84,34.75,34.81,1105870.0,30.8598,30.922,30.8421,30.8953,1105870.0
2020-04-06 11:50:00,34.8,34.84,34.78,34.79,1483830.0,30.8865,30.922,30.8687,30.8776,1483830.0
2020-04-06 11:55:00,34.8,34.8,34.76,34.77,667640.0,30.8865,30.8865,30.851,30.8598,667640.0
2020-04-06 12:00:00,34.78,34.81,34.75,34.8,426353.0,30.8687,30.8953,30.8421,30.8865,426353.0
2020-04-06 12:05:00,34.8,34.81,34.77,34.81,478246.0,30.8865,30.8953,30.8598,30.8953,478246.0
2020-04-06 12:10:00,34.8,34.82,34.76,34.82,416431.0,30.8865,30.9042,30.851,30.9042,416431.0
2020-04-06 12:15:00,34.82,34.82,34.79,34.81,303832.0,30.9042,30.9042,30.8776,30.8953,303832.0
2020-04-06 12:20:00,34.81,34.87,34.81,34.86,254894.0,30.8953,30.9486,30.8953,30.9397,254894.0
2020-04-06 12:25:00,34.85,34.86,34.81,34.83,378353.0,30.9308,30.9397,30.8953,30.9131,378353.0
2020-04-06 12:30:00,34.83,34.84,34.78,34.83,274846.0,30.9131,30.922,30.8687,30.9131,274846.0
2020-04-06 12:35:00,34.83,34.86,34.8,34.84,391998.0,30.9131,30.9397,30.8865,30.922,391998.0
2020-04-06 12:40:00,34.84,34.86,34.8,34.82,931637.0,30.922,30.9397,30.8865,30.9042,931637.0
2020-04-06 12:45:00,34.82,34.87,34.81,34.84,1292770.0,30.9042,30.9486,30.8953,30.922,1292770.0
2020-04-06 12:50:00,34.84,34.85,34.81,34.84,382495.0,30.922,30.9308,30.8953,30.922,382495.0
2020-04-06 12:55:00,34.84,34.89,34.83,34.89,416784.0,30.922,30.9663,30.9131,30.9663,416784.0
2020-04-06 13:00:00,34.89,34.9,34.86,34.86,443770.0,30.9663,30.9752,30.9397,30.9397,443770.0
2020-04-06 13:05:00,34.87,34.88,34.84,34.86,563064.0,30.9486,30.9575,30.922,30.9397,563064.0
2020-04-06 13:10:00,34.86,34.89,34.85,34.87,410499.0,30.9397,30.9663,30.9308,30.9486,410499.0
2020-04-06 13:15:00,34.86,34.88,34.83,34.88,462708.0,30.9397,30.9575,30.9131,30.9575,462708.0
2020-04-06 13:20:00,34.88,34.9,34.87,34.89,365570.0,30.9575,30.9752,30.9486,30.9663,365570.0
2020-04-06 13:25:00,34.89,34.89,34.83,34.84,460266.0,30.9663,30.9663,30.9131,30.922,460266.0
2020-04-06 13:30:00,34.84,34.87,34.79,34.82,294982.0,30.922,30.9486,30.8776,30.9042,294982.0
2020-04-06 13:35:00,34.82,34.89,34.82,34.86,823062.0,30.9042,30.9663,30.9042,30.9397,823062.0
2020-04-06 13:40:00,34.86,34.92,34.85,34.91,545014.0,30.9397,30.993,30.9308,30.9841,545014.0
2020-04-06 13:45:00,34.91,34.94,34.89,34.92,449511.0,30.9841,31.0107,30.9663,30.993,449511.0
2020-04-06 13:50:00,34.92,34.94,34.9,34.91,356916.0,30.993,31.0107,30.9752,30.9841,356916.0
2020-04-06 13:55:00,34.91,34.93,34.89,34.91,752374.0,30.9841,31.0019,30.9663,30.9841,752374.0
2020-04-06 14:00:00,34.91,34.91,34.86,34.87,293315.0,30.9841,30.9841,30.9397,30.9486,293315.0
2020-04-06 14:05:00,34.87,34.88,34.83,34.83,245435.0,30.9486,30.9575,30.9131,30.9131,245435.0
2020-04-06 14:10:00,34.83,34.84,34.78,34.79,390491.0,30.9131,30.922,30.8687,30.8776,390491.0
2020-04-06 14:15:00,34.79,34.82,34.78,34.81,283380.0,30.8776,30.9042,30.8687,30.8953,283380.0
2020-04-06 14:20:00,34.8,34.82,34.77,34.82,247743.0,30.8865,30.9042,30.8598,30.9042,247743.0
2020-04-06 14:25:00,34.82,34.83,34.79,34.8,178383.0,30.9042,30.9131,30.8776,30.8865,178383.0
2020-04-06 14:30:00,34.8,34.84,34.78,34.8,261144.0,30.8865,30.922,30.8687,30.8865,261144.0
2020-04-06 14:35:00,34.8,34.83,34.78,34.79,306539.0,30.8865,30.9131,30.8687,30.8776,306539.0
2020-04-06 14:40:00,34.79,34.8,34.75,34.77,191787.0,30.8776,30.8865,30.8421,30.8598,191787.0
2020-04-06 14:45:00,34.78,34.8,34.76,34.78,281765.0,30.8687,30.8865,30.851,30.8687,281765.0
2020-04-06 14:50:00,34.79,34.81,34.77,34.77,341351.0,30.8776,30.8953,30.8598,30.8598,341351.0
2020-04-06 14:55:00,34.77,34.82,34.76,34.76,361060.0,30.8598,30.9042,30.851,30.851,361060.0
2020-04-06 15:00:00,34.76,34.78,34.73,34.77,602149.0,30.851,30.8687,30.8243,30.8598,602149.0
2020-04-06 15:05:00,34.77,34.83,34.76,34.8,369007.0,30.8598,30.9131,30.851,30.8865,369007.0
2020-04-06 15:10:00,34.8,34.81,34.71,34.73,1137623.0,30.8865,30.8953,30.8066,30.8243,1137623.0
2020-04-06 15:15:00,34.73,34.75,34.65,34.67,714835.0,30.8243,30.8421,30.7533,30.7711,714835.0
2020-04-06 15:20:00,34.66,34.72,34.65,34.72,950634.0,30.7622,30.8155,30.7533,30.8155,950634.0
2020-04-06 15:25:00,34.72,34.79,34.69,34.79,605658.0,30.8155,30.8776,30.7888,30.8776,605658.0
2020-04-06 15:30:00,34.78,34.79,34.74,34.75,502308.0,30.8687,30.8776,30.8332,30.8421,502308.0
2020-04-06 15:35:00,34.75,34.77,34.73,34.76,470164.0,30.8421,30.8598,30.8243,30.851,470164.0
2020-04-06 15:40:00,34.76,34.78,34.73,34.77,624990.0,30.851,30.8687,30.8243,30.8598,624990.0
2020-04-06 15:45:00,34.78,34.81,34.73,34.81,1237067.0,30.8687,30.8953,30.8243,30.8953,1237067.0
2020-04-06 15:50:00,34.81,34.91,34.81,34.91,10911097.0,30.8953,30.9841,30.8953,30.9841,10911097.0
2020-04-06 15:55:00,34.91,34.95,34.89,34.93,8971143.0,30.9841,31.0196,30.9663,31.0019,8971143.0
2020-04-07 09:30:00,36.09,36.12,35.97,35.99,2460884.0,32.0314,32.058,31.9249,31.9426,2460884.0
2020-04-07 09:35:00,35.99,36.0,35.87,35.88,753186.0,31.9426,31.9515,31.8361,31.845,753186.0
2020-04-07 09:40:00,35.87,35.92,35.84,35.89,2526452.0,31.8361,31.8805,31.8095,31.8539,2526452.0
2020-04-07 09:45:00,35.89,35.94,35.86,35.87,321146.0,31.8539,31.8983,31.8273,31.8361,321146.0
2020-04-07 09:50:00,35.87,35.98,35.85,35.98,773070.0,31.8361,31.9338,31.8184,31.9338,773070.0
2020-04-07 09:55:00,35.98,35.99,35.92,35.95,227056.0,31.9338,31.9426,31.8805,31.9071,227056.0
2020-04-07 10:00:00,35.95,35.97,35.86,35.88,2572815.0,31.9071,31.9249,31.8273,31.845,2572815.0
2020-04-07 10:05:00,35.89,35.92,35.75,35.75,560702.0,31.8539,31.8805,31.7296,31.7296,560702.0
2020-04-07 10:10:00,35.75,35.8,35.67,35.7,1278613.0,31.7296,31.774,31.6586,31.6853,1278613.0
2020-04-07 10:15:00,35.7,35.75,35.63,35.74,990152.0,31.6853,31.7296,31.6231,31.7208,990152.0
2020-04-07 10:20:00,35.74,35.76,35.61,35.62,545515.0,31.7208,31.7385,31.6054,31.6143,545515.0
2020-04-07 10:25:00,35.61,35.69,35.58,35.61,434744.0,31.6054,31.6764,31.5788,31.6054,434744.0
2020-04-07 10:30:00,35.61,35.73,35.6,35.72,634337.0,31.6054,31.7119,31.5965,31.703,634337.0
2020-04-07 10:35:00,35.72,35.74,35.61,35.62,704487.0,31.703,31.7208,31.6054,31.6143,704487.0
2020-04-07 10:40:00,35.62,35.64,35.54,35.55,862795.0,31.6143,31.632,31.5433,31.5521,862795.0
2020-04-07 10:45:00,35.56,35.59,35.42,35.43,737073.0,31.561,31.5876,31.4367,31.4456,737073.0
2020-04-07 10:50:00,35.43,35.44,35.35,35.38,1660586.0,31.4456,31.4545,31.3746,31.4012,1660586.0
2020-04-07 10:55:00,35.39,35.52,35.38,35.48,635715.0,31.4101,31.5255,31.4012,31.49,635715.0
2020-04-07 11:00:00,35.48,35.53,35.45,35.51,433563.0,31.49,31.5344,31.4634,31.5166,433563.0
2020-04-07 11:05:00,35.51,35.61,35.49,35.59,1207524.0,31.5166,31.6054,31.4989,31.5876,1207524.0
2020-04-07 11:10:00,35.59,35.62,35.53,35.58,381379.0,31.5876,31.6143,31.5344,31.5788,381379.0
2020-04-07 11:15:00,35.58,35.65,35.58,35.61,365376.0,31.5788,31.6409,31.5788,31.6054,365376.0
2020-04-07 11:20:00,35.61,35.63,35.57,35.61,384698.0,31.6054,31.6231,31.5699,31.6054,384698.0
2020-04-07 11:25:00,35.61,35.65,35.55,35.65,524843.0,31.6054,31.6409,31.5521,31.6409,524843.0
2020-04-07 11:30:00,35.64,35.7,35.62,35.64,3387840.0,31.632,31.6853,31.6143,31.632,3387840.0
2020-04-07 11:35:00,35.64,35.7,35.63,35.7,481206.0,31.632,31.6853,31.6231,31.6853,481206.0
2020-04-07 11:40:00,35.71,35.74,35.68,35.7,334756.0,31.6941,31.7208,31.6675,31.6853,334756.0
2020-04-07 11:45:00,35.7,35.73,35.66,35.68,321899.0,31.6853,31.7119,31.6498,31.6675,321899.0
2020-04-07 11:50:00,35.69,35.7,35.61,35.64,732409.0,31.6764,31.6853,31.6054,31.632,732409.0
2020-04-07 11:55:00,35.63,35.66,35.59,35.64,502095.0,31.6231,31.6498,31.5876,31.632,502095.0
2020-04-07 12:00:00,35.64,35.7,35.63,35.7,448227.0,31.632,31.6853,31.6231,31.6853,448227.0
2020-04-07 12:05:00,35.7,35.78,35.7,35.77,589804.0,31.6853,31.7563,31.6853,31.7474,589804.0
2020-04-07 12:10:00,35.77,35.78,35.72,35.75,456374.0,31.7474,31.7563,31.703,31.7296,456374.0
2020-04-07 12:15:00,35.76,35.86,35.75,35.85,366172.0,31.7385,31.8273,31.7296,31.8184,366172.0
2020-04-07 12:20:00,35.85,35.87,35.78,35.79,565638.0,31.8184,31.8361,31.7563,31.7651,565638.0
2020-04-07 12:25:00,35.79,35.83,35.76,35.83,896918.0,31.7651,31.8006,31.7385,31.8006,896918.0
2020-04-07 12:30:00,35.83,35.84,35.74,35.76,403148.0,31.8006,31.8095,31.7208,31.7385,403148.0
2020-04-07 12:35:00,35.76,35.77,35.7,35.73,317356.0,31.7385,31.7474,31.6853,31.7119,317356.0
2020-04-07 12:40:00,35.73,35.8,35.71,35.77,234169.0,31.7119,31.774,31.6941,31.7474,234169.0
2020-04-07 12:45:00,35.77,35.8,35.75,35.77,156524.0,31.7474,31.774,31.7296,31.7474,156524.0
2020-04-07 12:50:00,35.77,35.78,35.69,35.7,248615.0,31.7474,31.7563,31.6764,31.6853,248615.0
2020-04-07 12:55:00,35.7,35.75,35.68,35.7,345962.0,31.6853,31.7296,31.6675,31.6853,345962.0
2020-04-07 13:00:00,35.71,35.75,35.69,35.72,141625.0,31.6941,31.7296,31.6764,31.703,141625.0
2020-04-07 13:05:00,35.72,35.76,35.66,35.68,580128.0,31.703,31.7385,31.6498,31.6675,580128.0
2020-04-07 13:10:00,35.68,35.72,35.64,35.7,281813.0,31.6675,31.703,31.632,31.6853,281813.0
2020-04-07 13:15:00,35.7,35.71,35.61,35.64,324822.0,31.6853,31.6941,31.6054,31.632,324822.0
2020-04-07 13:20:00,35.63,35.65,35.58,35.65,461386.0,31.6231,31.6409,31.5788,31.6409,461386.0
2020-04-07 13:25:00,35.64,35.66,35.61,35.66,302609.0,31.632,31.6498,31.6054,31.6498,302609.0
2020-04-07 13:30:00,35.66,35.67,35.58,35.61,261682.0,31.6498,31.6586,31.5788,31.6054,261682.0
2020-04-07 13:35:00,35.61,35.61,35.56,35.57,291463.0,31.6054,31.6054,31.561,31.5699,291463.0
2020-04-07 13:40:00,35.56,35.62,35.54,35.58,176515.0,31.561,31.6143,31.5433,31.5788,176515.0
2020-04-07 13:45:00,35.57,35.62,35.57,35.58,237675.0,31.5699,31.6143,31.5699,31.5788,237675.0
2020-04-07 13:50:00,35.58,35.58,35.51,35.55,676361.0,31.5788,31.5788,31.5166,31.5521,676361.0
2020-04-07 13:55:00,35.55,35.56,35.51,35.52,375584.0,31.5521,31.561,31.5166,31.5255,375584.0
2020-04-07 14:00:00,35.52,35.53,35.47,35.48,1199645.0,31.5255,31.5344,31.4811,31.49,1199645.0
2020-04-07 14:05:00,35.48,35.48,35.36,35.39,1424847.0,31.49,31.49,31.3835,31.4101,1424847.0
2020-04-07 14:10:00,35.4,35.45,35.38,35.4,404417.0,31.419,31.4634,31.4012,31.419,404417.0
2020-04-07 14:15:00,35.39,35.41,35.31,35.31,490721.0,31.4101,31.4279,31.3391,31.3391,490721.0
2020-04-07 14:20:00,35.32,35.43,35.31,35.4,1980763.0,31.348,31.4456,31.3391,31.419,1980763.0
2020-04-07 14:25:00,35.4,35.47,35.38,35.39,693799.0,31.419,31.4811,31.4012,31.4101,693799.0
2020-04-07 14:30:00,35.39,35.43,35.36,35.38,235820.0,31.4101,31.4456,31.3835,31.4012,235820.0
2020-04-07 14:35:00,35.38,35.39,35.32,35.32,258510.0,31.4012,31.4101,31.348,31.348,258510.0
2020-04-07 14:40:00,35.32,35.33,35.24,35.26,611293.0,31.348,31.3569,31.277,31.2947,611293.0
2020-04-07 14:45:00,35.26,35.3,35.23,35.24,955191.0,31.2947,31.3302,31.2681,31.277,955191.0
2020-04-07 14:50:00,35.24,35.24,35.17,35.2,745084.0,31.277,31.277,31.2149,31.2415,745084.0
2020-04-07 14:55:00,35.19,35.22,35.17,35.19,700479.0,31.2326,31.2592,31.2149,31.2326,700479.0
2020-04-07 15:00:00,35.19,35.32,35.18,35.29,745129.0,31.2326,31.348,31.2237,31.3214,745129.0
2020-04-07 15:05:00,35.29,35.33,35.23,35.3,924524.0,31.3214,31.3569,31.2681,31.3302,924524.0
2020-04-07 15:10:00,35.3,35.36,35.3,35.33,437858.0,31.3302,31.3835,31.3302,31.3569,437858.0
2020-04-07 15:15:00,35.33,35.34,35.17,35.18,607629.0,31.3569,31.3657,31.2149,31.2237,607629.0
2020-04-07 15:20:00,35.18,35.2,35.07,35.08,931056.0,31.2237,31.2415,31.1261,31.135,931056.0
2020-04-07 15:25:00,35.08,35.21,35.06,35.09,925629.0,31.135,31.2504,31.1172,31.1439,925629.0
2020-04-07 15:30:00,35.09,35.17,35.04,35.14,689188.0,31.1439,31.2149,31.0995,31.1882,689188.0
2020-04-07 15:35:00,35.14,35.22,35.12,35.21,726027.0,31.1882,31.2592,31.1705,31.2504,726027.0
2020-04-07 15:40:00,35.22,35.27,35.19,35.24,1538443.0,31.2592,31.3036,31.2326,31.277,1538443.0
2020-04-07 15:45:00,35.23,35.32,35.22,35.32,804374.0,31.2681,31.348,31.2592,31.348,804374.0
2020-04-07 15:50:00,35.33,35.33,35.09,35.18,3741831.0,31.3569,31.3569,31.1439,31.2237,3741831.0
2020-04-07 15:55:00,35.19,35.23,35.08,35.09,2881007.0,31.2326,31.2681,31.135,31.1439,2881007.0
2020-04-08 09:30:00,35.21,35.35,35.17,35.22,1871570.0,31.2504,31.3746,31.2149,31.2592,1871570.0
2020-04-08 09:35:00,35.22,35.24,35.1,35.18,537949.0,31.2592,31.277,31.1527,31.2237,537949.0
2020-04-08 09:40:00,35.18,35.25,35.15,35.18,355606.0,31.2237,31.2859,31.1971,31.2237,355606.0
2020-04-08 09:45:00,35.18,35.21,35.07,35.08,754189.0,31.2237,31.2504,31.1261,31.135,754189.0
2020-04-08 09:50:00,35.08,35.12,35.04,35.08,218791.0,31.135,31.1705,31.0995,31.135,218791.0
2020-04-08 09:55:00,35.07,35.1,35.01,35.04,284291.0,31.1261,31.1527,31.0729,31.0995,284291.0
2020-04-08 10:00:00,35.04,35.09,35.02,35.02,236598.0,31.0995,31.1439,31.0817,31.0817,236598.0
2020-04-08 10:05:00,35.02,35.05,34.94,34.97,280548.0,31.0817,31.1084,31.0107,31.0374,280548.0
2020-04-08 10:10:00,34.97,35.04,34.97,35.02,537105.0,31.0374,31.0995,31.0374,31.0817,537105.0
2020-04-08 10:15:00,35.02,35.09,35.0,35.08,608128.0,31.0817,31.1439,31.064,31.135,608128.0
2020-04-08 10:20:00,35.08,35.09,35.04,35.04,603602.0,31.135,31.1439,31.0995,31.0995,603602.0
2020-04-08 10:25:00,35.04,35.15,35.04,35.13,778856.0,31.0995,31.1971,31.0995,31.1794,778856.0
2020-04-08 10:30:00,35.14,35.18,35.09,35.17,267311.0,31.1882,31.2237,31.1439,31.2149,267311.0
2020-04-08 10:35:00,35.17,35.18,35.11,35.12,333223.0,31.2149,31.2237,31.1616,31.1705,333223.0
2020-04-08 10:40:00,35.12,35.15,35.05,35.1,389027.0,31.1705,31.1971,31.1084,31.1527,389027.0
2020-04-08 10:45:00,35.1,35.15,35.1,35.15,142921.0,31.1527,31.1971,31.1527,31.1971,142921.0
2020-04-08 10:50:00,35.15,35.19,35.14,35.14,252567.0,31.1971,31.2326,31.1882,31.1882,252567.0
2020-04-08 10:55:00,35.14,35.21,35.1,35.2,3524249.0,31.1882,31.2504,31.1527,31.2415,3524249.0
2020-04-08 11:00:00,35.2,35.22,35.16,35.17,695932.0,31.2415,31.2592,31.206,31.2149,695932.0
2020-04-08 11:05:00,35.17,35.2,35.14,35.17,1036019.0,31.2149,31.2415,31.1882,31.2149,1036019.0
2020-04-08 11:10:00,35.17,35.28,35.17,35.26,772749.0,31.2149,31.3125,31.2149,31.2947,772749.0
2020-04-08 11:15:00,35.26,35.32,35.25,35.29,415353.0,31.2947,31.348,31.2859,31.3214,415353.0
2020-04-08 11:20:00,35.29,35.35,35.29,35.32,534770.0,31.3214,31.3746,31.3214,31.348,534770.0
2020-04-08 11:25:00,35.32,35.4,35.31,35.38,609592.0,31.348,31.419,31.3391,31.4012,609592.0
2020-04-08 11:30:00,35.37,35.42,35.36,35.41,435863.0,31.3924,31.4367,31.3835,31.4279,435863.0
2020-04-08 11:35:00,35.41,35.44,35.4,35.43,291467.0,31.4279,31.4545,31.419,31.4456,291467.0
2020-04-08 11:40:00,35.43,35.46,35.41,35.43,361513.0,31.4456,31.4722,31.4279,31.4456,361513.0
2020-04-08 11:45:00,35.43,35.46,35.4,35.43,587704.0,31.4456,31.4722,31.419,31.4456,587704.0
2020-04-08 11:50:00,35.44,35.44,35.38,35.39,988392.0,31.4545,31.4545,31.4012,31.4101,988392.0
2020-04-08 11:55:00,35.4,35.44,35.37,35.38,638766.0,31.419,31.4545,31.3924,31.4012,638766.0
2020-04-08 12:00:00,35.39,35.4,35.34,35.39,263671.0,31.4101,31.419,31.3657,31.4101,263671.0
2020-04-08 12:05:00,35.39,35.41,35.36,35.37,246120.0,31.4101,31.4279,31.3835,31.3924,246120.0
2020-04-08 12:10:00,35.37,35.38,35.34,35.38,333276.0,31.3924,31.4012,31.3657,31.4012,333276.0
2020-04-08 12:15:00,35.39,35.44,35.39,35.42,357253.0,31.4101,31.4545,31.4101,31.4367,357253.0
2020-04-08 12:20:00,35.42,35.44,35.4,35.43,280528.0,31.4367,31.4545,31.419,31.4456,280528.0
2020-04-08 12:25:00,35.43,35.43,35.36,35.37,257704.0,31.4456,31.4456,31.3835,31.3924,257704.0
2020-04-08 12:30:00,35.37,35.4,35.36,35.4,215623.0,31.3924,31.419,31.3835,31.419,215623.0
2020-04-08 12:35:00,35.4,35.45,35.34,35.44,418575.0,31.419,31.4634,31.3657,31.4545,418575.0
2020-04-08 12:40:00,35.44,35.48,35.42,35.42,1018338.0,31.4545,31.49,31.4367,31.4367,1018338.0
2020-04-08 12:45:00,35.43,35.46,35.41,35.41,329308.0,31.4456,31.4722,31.4279,31.4279,329308.0
2020-04-08 12:50:00,35.42,35.43,35.37,35.39,247908.0,31.4367,31.4456,31.3924,31.4101,247908.0
2020-04-08 12:55:00,35.39,35.42,35.36,35.4,390863.0,31.4101,31.4367,31.3835,31.419,390863.0
2020-04-08 13:00:00,35.41,35.43,35.38,35.41,698531.0,31.4279,31.4456,31.4012,31.4279,698531.0
2020-04-08 13:05:00,35.41,35.44,35.39,35.4,158126.0,31.4279,31.4545,31.4101,31.419,158126.0
2020-04-08 13:10:00,35.41,35.43,35.39,35.42,140335.0,31.4279,31.4456,31.4101,31.4367,140335.0
2020-04-08 13:15:00,35.43,35.44,35.4,35.42,148136.0,31.4456,31.4545,31.419,31.4367,148136.0
2020-04-08 13:20:00,35.42,35.45,35.41,35.44,157092.0,31.4367,31.4634,31.4279,31.4545,157092.0
2020-04-08 13:25:00,35.44,35.45,35.38,35.39,389848.0,31.4545,31.4634,31.4012,31.4101,389848.0
2020-04-08 13:30:00,35.39,35.42,35.34,35.36,602334.0,31.4101,31.4367,31.3657,31.3835,602334.0
2020-04-08 13:35:00,35.36,35.36,35.31,35.32,728097.0,31.3835,31.3835,31.3391,31.348,728097.0
2020-04-08 13:40:00,35.33,35.35,35.28,35.29,500573.0,31.3569,31.3746,31.3125,31.3214,500573.0
2020-04-08 13:45:00,35.29,35.34,35.29,35.3,363588.0,31.3214,31.3657,31.3214,31.3302,363588.0
2020-04-08 13:50:00,35.31,35.33,35.3,35.31,212309.0,31.3391,31.3569,31.3302,31.3391,212309.0
2020-04-08 13:55:00,35.31,35.32,35.26,35.27,240926.0,31.3391,31.348,31.2947,31.3036,240926.0
2020-04-08 14:00:00,35.28,35.33,35.27,35.3,527023.0,31.3125,31.3569,31.3036,31.3302,527023.0
2020-04-08 14:05:00,35.3,35.34,35.28,35.32,350132.0,31.3302,31.3657,31.3125,31.348,350132.0
2020-04-08 14:10:00,35.32,35.35,35.32,35.33,282774.0,31.348,31.3746,31.348,31.3569,282774.0
2020-04-08 14:15:00,35.33,35.38,35.33,35.35,239142.0,31.3569,31.4012,31.3569,31.3746,239142.0
2020-04-08 14:20:00,35.36,35.42,35.33,35.42,426542.0,31.3835,31.4367,31.3569,31.4367,426542.0
2020-04-08 14:25:00,35.42,35.44,35.41,35.41,231427.0,31.4367,31.4545,31.4279,31.4279,231427.0
2020-04-08 14:30:00,35.42,35.47,35.41,35.46,362887.0,31.4367,31.4811,31.4279,31.4722,362887.0
2020-04-08 14:35:00,35.45,35.49,35.45,35.48,189931.0,31.4634,31.4989,31.4634,31.49,189931.0
2020-04-08 14:40:00,35.47,35.51,35.45,35.45,254747.0,31.4811,31.5166,31.4634,31.4634,254747.0
2020-04-08 14:45:00,35.46,35.49,35.43,35.44,301150.0,31.4722,31.4989,31.4456,31.4545,301150.0
2020-04-08 14:50:00,35.44,35.5,35.43,35.5,174663.0,31.4545,31.5077,31.4456,31.5077,174663.0
2020-04-08 14:55:00,35.5,35.5,35.46,35.5,388315.0,31.5077,31.5077,31.4722,31.5077,388315.0
2020-04-08 15:00:00,35.5,35.51,35.47,35.51,349600.0,31.5077,31.5166,31.4811,31.5166,349600.0
2020-04-08 15:05:00,35.51,35.52,35.47,35.51,313719.0,31.5166,31.5255,31.4811,31.5166,313719.0
2020-04-08 15:10:00,35.5,35.51,35.44,35.44,264505.0,31.5077,31.5166,31.4545,31.4545,264505.0
2020-04-08 15:15:00,35.45,35.48,35.44,35.46,311671.0,31.4634,31.49,31.4545,31.4722,311671.0
2020-04-08 15:20:00,35.46,35.46,35.39,35.41,260434.0,31.4722,31.4722,31.4101,31.4279,260434.0
2020-04-08 15:25:00,35.41,35.46,35.4,35.44,479939.0,31.4279,31.4722,31.419,31.4545,479939.0
2020-04-08 15:30:00,35.44,35.49,35.41,35.43,489892.0,31.4545,31.4989,31.4279,31.4456,489892.0
2020-04-08 15:35:00,35.43,35.44,35.38,35.41,575919.0,31.4456,31.4545,31.4012,31.4279,575919.0
2020-04-08 15:40:00,35.42,35.45,35.34,35.44,728306.0,31.4367,31.4634,31.3657,31.4545,728306.0
2020-04-08 15:45:00,35.44,35.46,35.41,35.44,517368.0,31.4545,31.4722,31.4279,31.4545,517368.0
2020-04-08 15:50:00,35.44,35.56,35.44,35.47,2250901.0,31.4545,31.561,31.4545,31.4811,2250901.0
2020-04-08 15:55:00,35.47,35.51,35.43,35.48,3454371.0,31.4811,31.5166,31.4456,31.49,3454371.0
2020-04-09 09:30:00,35.86,35.93,35.83,35.88,1190259.0,31.8273,31.8894,31.8006,31.845,1190259.0
2020-04-09 09:35:00,35.88,35.96,35.87,35.93,1793156.0,31.845,31.916,31.8361,31.8894,1793156.0
2020-04-09 09:40:00,35.94,36.09,35.93,36.07,1669816.0,31.8983,32.0314,31.8894,32.0136,1669816.0
2020-04-09 09:45:00,36.08,36.08,36.02,36.07,686341.0,32.0225,32.0225,31.9693,32.0136,686341.0
2020-04-09 09:50:00,36.08,36.08,35.96,36.01,2617536.0,32.0225,32.0225,31.916,31.9604,2617536.0
2020-04-09 09:55:00,36.01,36.08,36.0,36.06,500072.0,31.9604,32.0225,31.9515,32.0048,500072.0
2020-04-09 10:00:00,36.07,36.07,35.92,35.92,226714.0,32.0136,32.0136,31.8805,31.8805,226714.0
2020-04-09 10:05:00,35.92,35.93,35.75,35.76,1268009.0,31.8805,31.8894,31.7296,31.7385,1268009.0
2020-04-09 10:10:00,35.76,35.81,35.74,35.77,526071.0,31.7385,31.7829,31.7208,31.7474,526071.0
2020-04-09 10:15:00,35.78,35.79,35.7,35.7,422401.0,31.7563,31.7651,31.6853,31.6853,422401.0
2020-04-09 10:20:00,35.7,35.74,35.65,35.71,1143036.0,31.6853,31.7208,31.6409,31.6941,1143036.0
2020-04-09 10:25:00,35.71,35.86,35.7,35.86,1028579.0,31.6941,31.8273,31.6853,31.8273,1028579.0
2020-04-09 10:30:00,35.86,35.96,35.82,35.94,813338.0,31.8273,31.916,31.7918,31.8983,813338.0
2020-04-09 10:35:00,35.95,35.98,35.89,35.95,956237.0,31.9071,31.9338,31.8539,31.9071,956237.0
2020-04-09 10:40:00,35.95,35.98,35.93,35.96,518606.0,31.9071,31.9338,31.8894,31.916,518606.0
2020-04-09 10:45:00,35.96,36.02,35.95,35.98,226195.0,31.916,31.9693,31.9071,31.9338,226195.0
2020-04-09 10:50:00,35.98,35.99,35.89,35.9,389336.0,31.9338,31.9426,31.8539,31.8628,389336.0
2020-04-09 10:55:00,35.9,36.0,35.89,35.96,171295.0,31.8628,31.9515,31.8539,31.916,171295.0
2020-04-09 11:00:00,35.96,35.97,35.81,35.81,566725.0,31.916,31.9249,31.7829,31.7829,566725.0
2020-04-09 11:05:00,35.82,35.88,35.79,35.86,327286.0,31.7918,31.845,31.7651,31.8273,327286.0
2020-04-09 11:10:00,35.86,35.89,35.81,35.86,837044.0,31.8273,31.8539,31.7829,31.8273,837044.0
2020-04-09 11:15:00,35.86,35.89,35.81,35.84,562027.0,31.8273,31.8539,31.7829,31.8095,562027.0
2020-04-09 11:20:00,35.84,35.89,35.8,35.82,328239.0,31.8095,31.8539,31.774,31.7918,328239.0
2020-04-09 11:25:00,35.82,35.93,35.79,35.93,257849.0,31.7918,31.8894,31.7651,31.8894,257849.0
2020-04-09 11:30:00,35.93,35.94,35.86,35.9,242162.0,31.8894,31.8983,31.8273,31.8628,242162.0
2020-04-09 11:35:00,35.9,35.96,35.86,35.94,485347.0,31.8628,31.916,31.8273,31.8983,485347.0
2020-04-09 11:40:00,35.94,35.97,35.92,35.95,470836.0,31.8983,31.9249,31.8805,31.9071,470836.0
2020-04-09 11:45:00,35.95,35.98,35.93,35.95,332412.0,31.9071,31.9338,31.8894,31.9071,332412.0
2020-04-09 11:50:00,35.96,35.97,35.9,35.93,715356.0,31.916,31.9249,31.8628,31.8894,715356.0
2020-04-09 11:55:00,35.92,35.93,35.88,35.93,606631.0,31.8805,31.8894,31.845,31.8894,606631.0
2020-04-09 12:00:00,35.93,35.95,35.89,35.94,303619.0,31.8894,31.9071,31.8539,31.8983,303619.0
2020-04-09 12:05:00,35.95,35.96,35.89,35.91,577215.0,31.9071,31.916,31.8539,31.8716,577215.0
2020-04-09 12:10:00,35.91,35.92,35.87,35.91,348325.0,31.8716,31.8805,31.8361,31.8716,348325.0
2020-04-09 12:15:00,35.91,35.97,35.89,35.97,159393.0,31.8716,31.9249,31.8539,31.9249,159393.0
2020-04-09 12:20:00,35.97,35.98,35.93,35.94,255620.0,31.9249,31.9338,31.8894,31.8983,255620.0
2020-04-09 12:25:00,35.94,35.94,35.89,35.89,478018.0,31.8983,31.8983,31.8539,31.8539,478018.0
2020-04-09 12:30:00,35.9,35.93,35.88,35.9,241857.0,31.8628,31.8894,31.845,31.8628,241857.0
2020-04-09 12:35:00,35.9,35.93,35.87,35.93,248569.0,31.8628,31.8894,31.8361,31.8894,248569.0
2020-04-09 12:40:00,35.92,35.94,35.9,35.91,370667.0,31.8805,31.8983,31.8628,31.8716,370667.0
2020-04-09 12:45:00,35.91,35.96,35.88,35.91,464542.0,31.8716,31.916,31.845,31.8716,464542.0
2020-04-09 12:50:00,35.91,35.96,35.9,35.94,288180.0,31.8716,31.916,31.8628,31.8983,288180.0
2020-04-09 12:55:00,35.94,36.0,35.92,35.97,412615.0,31.8983,31.9515,31.8805,31.9249,412615.0
2020-04-09 13:00:00,35.97,35.99,35.94,35.95,269893.0,31.9249,31.9426,31.8983,31.9071,269893.0
2020-04-09 13:05:00,35.95,35.97,35.94,35.97,204667.0,31.9071,31.9249,31.8983,31.9249,204667.0
2020-04-09 13:10:00,35.97,35.97,35.92,35.97,396141.0,31.9249,31.9249,31.8805,31.9249,396141.0
2020-04-09 13:15:00,35.97,35.99,35.92,35.99,320024.0,31.9249,31.9426,31.8805,31.9426,320024.0
2020-04-09 13:20:00,35.98,36.0,35.95,35.98,184287.0,31.9338,31.9515,31.9071,31.9338,184287.0
2020-04-09 13:25:00,35.97,36.02,35.94,36.0,292834.0,31.9249,31.9693,31.8983,31.9515,292834.0
2020-04-09 13:30:00,36.0,36.04,35.97,35.98,243512.0,31.9515,31.987,31.9249,31.9338,243512.0
2020-04-09 13:35:00,35.99,36.0,35.89,35.91,410757.0,31.9426,31.9515,31.8539,31.8716,410757.0
2020-04-09 13:40:00,35.91,35.93,35.89,35.91,521909.0,31.8716,31.8894,31.8539,31.8716,521909.0
2020-04-09 13:45:00,35.91,35.92,35.85,35.86,317297.0,31.8716,31.8805,31.8184,31.8273,317297.0
2020-04-09 13:50:00,35.85,35.88,35.8,35.84,469456.0,31.8184,31.845,31.774,31.8095,469456.0
2020-04-09 13:55:00,35.84,35.88,35.83,35.87,340743.0,31.8095,31.845,31.8006,31.8361,340743.0
2020-04-09 14:00:00,35.87,35.87,35.73,35.74,358401.0,31.8361,31.8361,31.7119,31.7208,358401.0
2020-04-09 14:05:00,35.73,35.76,35.69,35.72,362218.0,31.7119,31.7385,31.6764,31.703,362218.0
2020-04-09 14:10:00,35.72,35.76,35.71,35.73,583101.0,31.703,31.7385,31.6941,31.7119,583101.0
2020-04-09 14:15:00,35.72,35.73,35.66,35.69,574986.0,31.703,31.7119,31.6498,31.6764,574986.0
2020-04-09 14:20:00,35.68,35.74,35.63,35.72,299724.0,31.6675,31.7208,31.6231,31.703,299724.0
2020-04-09 14:25:00,35.71,35.74,35.68,35.7,419039.0,31.6941,31.7208,31.6675,31.6853,419039.0
2020-04-09 14:30:00,35.69,35.76,35.67,35.68,437402.0,31.6764,31.7385,31.6586,31.6675,437402.0
2020-04-09 14:35:00,35.68,35.71,35.64,35.65,411529.0,31.6675,31.6941,31.632,31.6409,411529.0
2020-04-09 14:40:00,35.65,35.68,35.61,35.64,600037.0,31.6409,31.6675,31.6054,31.632,600037.0
2020-04-09 14:45:00,35.64,35.67,35.57,35.59,331890.0,31.632,31.6586,31.5699,31.5876,331890.0
2020-04-09 14:50:00,35.59,35.6,35.48,35.48,667903.0,31.5876,31.5965,31.49,31.49,667903.0
2020-04-09 14:55:00,35.48,35.54,35.46,35.52,603255.0,31.49,31.5433,31.4722,31.5255,603255.0
2020-04-09 15:00:00,35.53,35.54,35.47,35.48,717237.0,31.5344,31.5433,31.4811,31.49,717237.0
2020-04-09 15:05:00,35.49,35.55,35.47,35.54,1091987.0,31.4989,31.5521,31.4811,31.5433,1091987.0
2020-04-09 15:10:00,35.54,35.56,35.49,35.52,1785917.0,31.5433,31.561,31.4989,31.5255,1785917.0
2020-04-09 15:15:00,35.52,35.56,35.49,35.51,1182305.0,31.5255,31.561,31.4989,31.5166,1182305.0
2020-04-09 15:20:00,35.51,35.53,35.46,35.47,593707.0,31.5166,31.5344,31.4722,31.4811,593707.0
2020-04-09 15:25:00,35.47,35.5,35.42,35.49,801909.0,31.4811,31.5077,31.4367,31.4989,801909.0
2020-04-09 15:30:00,35.49,35.52,35.48,35.51,900932.0,31.4989,31.5255,31.49,31.5166,900932.0
2020-04-09 15:35:00,35.51,35.52,35.41,35.47,793569.0,31.5166,31.5255,31.4279,31.4811,793569.0
2020-04-09 15:40:00,35.47,35.52,35.45,35.48,462660.0,31.4811,31.5255,31.4634,31.49,462660.0
2020-04-09 15:45:00,35.49,35.5,35.26,35.29,6122630.0,31.4989,31.5077,31.2947,31.3214,6122630.0
2020-04-09 15:50:00,35.29,35.43,35.29,35.41,2542950.0,31.3214,31.4456,31.3214,31.4279,2542950.0
2020-04-09 15:55:00,35.41,35.42,35.28,35.38,6692435.0,31.4279,31.4367,31.3125,31.4012,6692435.0
2020-04-13 09:30:00,35.34,35.38,35.28,35.29,1306875.0,31.3657,31.4012,31.3125,31.3214,1306875.0
2020-04-13 09:35:00,35.29,35.35,35.26,35.33,650615.0,31.3214,31.3746,31.2947,31.3569,650615.0
2020-04-13 09:40:00,35.33,35.33,35.19,35.2,686153.0,31.3569,31.3569,31.2326,31.2415,686153.0
2020-04-13 09:45:00,35.2,35.24,35.16,35.21,550082.0,31.2415,31.277,31.206,31.2504,550082.0
2020-04-13 09:50:00,35.21,35.26,35.19,35.19,643495.0,31.2504,31.2947,31.2326,31.2326,643495.0
2020-04-13 09:55:00,35.2,35.24,35.11,35.12,654079.0,31.2415,31.277,31.1616,31.1705,654079.0
2020-04-13 10:00:00,35.12,35.22,35.12,35.21,473713.0,31.1705,31.2592,31.1705,31.2504,473713.0
2020-04-13 10:05:00,35.21,35.25,35.18,35.21,319397.0,31.2504,31.2859,31.2237,31.2504,319397.0
2020-04-13 10:10:00,35.21,35.23,35.18,35.21,279060.0,31.2504,31.2681,31.2237,31.2504,279060.0
2020-04-13 10:15:00,35.21,35.21,35.09,35.1,187331.0,31.2504,31.2504,31.1439,31.1527,187331.0
2020-04-13 10:20:00,35.11,35.14,35.07,35.07,248999.0,31.1616,31.1882,31.1261,31.1261,248999.0
2020-04-13 10:25:00,35.08,35.16,35.06,35.15,263914.0,31.135,31.206,31.1172,31.1971,263914.0
2020-04-13 10:30:00,35.15,35.17,35.11,35.15,352730.0,31.1971,31.2149,31.1616,31.1971,352730.0
2020-04-13 10:35:00,35.15,35.17,35.06,35.07,437541.0,31.1971,31.2149,31.1172,31.1261,437541.0
2020-04-13 10:40:00,35.06,35.09,35.04,35.07,379877.0,31.1172,31.1439,31.0995,31.1261,379877.0
2020-04-13 10:45:00,35.06,35.12,35.06,35.08,345106.0,31.1172,31.1705,31.1172,31.135,345106.0
2020-04-13 10:50:00,35.08,35.12,35.04,35.06,163829.0,31.135,31.1705,31.0995,31.1172,163829.0
2020-04-13 10:55:00,35.05,35.11,35.04,35.09,256859.0,31.1084,31.1616,31.0995,31.1439,256859.0
2020-04-13 11:00:00,35.09,35.12,35.05,35.08,294222.0,31.1439,31.1705,31.1084,31.135,294222.0
2020-04-13 11:05:00,35.08,35.08,35.0,35.02,182916.0,31.135,31.135,31.064,31.0817,182916.0
2020-04-13 11:10:00,35.02,35.08,35.02,35.07,345240.0,31.0817,31.135,31.0817,31.1261,345240.0
2020-04-13 11:15:00,35.07,35.1,35.06,35.09,369049.0,31.1261,31.1527,31.1172,31.1439,369049.0
2020-04-13 11:20:00,35.1,35.15,35.08,35.14,355275.0,31.1527,31.1971,31.135,31.1882,355275.0
2020-04-13 11:25:00,35.14,35.2,35.14,35.19,301098.0,31.1882,31.2415,31.1882,31.2326,301098.0
2020-04-13 11:30:00,35.2,35.2,35.13,35.18,173131.0,31.2415,31.2415,31.1794,31.2237,173131.0
2020-04-13 11:35:00,35.17,35.22,35.16,35.18,149897.0,31.2149,31.2592,31.206,31.2237,149897.0
2020-04-13 11:40:00,35.18,35.18,35.14,35.18,162404.0,31.2237,31.2237,31.1882,31.2237,162404.0
2020-04-13 11:45:00,35.18,35.24,35.17,35.23,439792.0,31.2237,31.277,31.2149,31.2681,439792.0
2020-04-13 11:50:00,35.23,35.23,35.19,35.22,295945.0,31.2681,31.2681,31.2326,31.2592,295945.0
2020-04-13 11:55:00,35.21,35.24,35.18,35.2,360886.0,31.2504,31.277,31.2237,31.2415,360886.0
2020-04-13 12:00:00,35.2,35.27,35.19,35.26,353035.0,31.2415,31.3036,31.2326,31.2947,353035.0
2020-04-13 12:05:00,35.25,35.27,35.24,35.26,248179.0,31.2859,31.3036,31.277,31.2947,248179.0
2020-04-13 12:10:00,35.26,35.31,35.24,35.3,322918.0,31.2947,31.3391,31.277,31.3302,322918.0
2020-04-13 12:15:00,35.3,35.33,35.28,35.3,186073.0,31.3302,31.3569,31.3125,31.3302,186073.0
2020-04-13 12:20:00,35.31,35.33,35.29,35.3,328073.0,31.3391,31.3569,31.3214,31.3302,328073.0
2020-04-13 12:25:00,35.3,35.31,35.24,35.25,528432.0,31.3302,31.3391,31.277,31.2859,528432.0
2020-04-13 12:30:00,35.24,35.25,35.2,35.21,538426.0,31.277,31.2859,31.2415,31.2504,538426.0
2020-04-13 12:35:00,35.22,35.22,35.17,35.2,544315.0,31.2592,31.2592,31.2149,31.2415,544315.0
2020-04-13 12:40:00,35.2,35.25,35.2,35.23,704398.0,31.2415,31.2859,31.2415,31.2681,704398.0
2020-04-13 12:45:00,35.22,35.25,35.22,35.23,266344.0,31.2592,31.2859,31.2592,31.2681,266344.0
2020-04-13 12:50:00,35.23,35.24,35.17,35.18,222088.0,31.2681,31.277,31.2149,31.2237,222088.0
2020-04-13 12:55:00,35.19,35.21,35.17,35.2,185546.0,31.2326,31.2504,31.2149,31.2415,185546.0
2020-04-13 13:00:00,35.2,35.2,35.17,35.2,308722.0,31.2415,31.2415,31.2149,31.2415,308722.0
2020-04-13 13:05:00,35.2,35.24,35.19,35.23,196825.0,31.2415,31.277,31.2326,31.2681,196825.0
2020-04-13 13:10:00,35.23,35.24,35.17,35.2,232033.0,31.2681,31.277,31.2149,31.2415,232033.0
2020-04-13 13:15:00,35.2,35.21,35.17,35.21,316257.0,31.2415,31.2504,31.2149,31.2504,316257.0
2020-04-13 13:20:00,35.22,35.22,35.18,35.19,231867.0,31.2592,31.2592,31.2237,31.2326,231867.0
2020-04-13 13:25:00,35.19,35.22,35.17,35.21,239648.0,31.2326,31.2592,31.2149,31.2504,239648.0
2020-04-13 13:30:00,35.2,35.23,35.19,35.22,280580.0,31.2415,31.2681,31.2326,31.2592,280580.0
2020-04-13 13:35:00,35.22,35.26,35.2,35.25,301306.0,31.2592,31.2947,31.2415,31.2859,301306.0
2020-04-13 13:40:00,35.25,35.28,35.24,35.27,266687.0,31.2859,31.3125,31.277,31.3036,266687.0
2020-04-13 13:45:00,35.28,35.31,35.27,35.27,253789.0,31.3125,31.3391,31.3036,31.3036,253789.0
2020-04-13 13:50:00,35.27,35.34,35.27,35.34,187788.0,31.3036,31.3657,31.3036,31.3657,187788.0
2020-04-13 13:55:00,35.34,35.36,35.29,35.31,172587.0,31.3657,31.3835,31.3214,31.3391,172587.0
2020-04-13 14:00:00,35.3,35.37,35.29,35.36,283554.0,31.3302,31.3924,31.3214,31.3835,283554.0
2020-04-13 14:05:00,35.36,35.39,35.32,35.33,249972.0,31.3835,31.4101,31.348,31.3569,249972.0
2020-04-13 14:10:00,35.33,35.34,35.26,35.27,305460.0,31.3569,31.3657,31.2947,31.3036,305460.0
2020-04-13 14:15:00,35.27,35.31,35.25,35.3,241691.0,31.3036,31.3391,31.2859,31.3302,241691.0
2020-04-13 14:20:00,35.3,35.3,35.25,35.29,299507.0,31.3302,31.3302,31.2859,31.3214,299507.0
2020-04-13 14:25:00,35.29,35.31,35.25,35.3,202877.0,31.3214,31.3391,31.2859,31.3302,202877.0
2020-04-13 14:30:00,35.3,35.35,35.29,35.34,295726.0,31.3302,31.3746,31.3214,31.3657,295726.0
2020-04-13 14:35:00,35.34,35.34,35.29,35.31,288928.0,31.3657,31.3657,31.3214,31.3391,288928.0
2020-04-13 14:40:00,35.3,35.31,35.28,35.3,175996.0,31.3302,31.3391,31.3125,31.3302,175996.0
2020-04-13 14:45:00,35.3,35.36,35.29,35.34,378459.0,31.3302,31.3835,31.3214,31.3657,378459.0
2020-04-13 14:50:00,35.33,35.36,35.31,35.33,383214.0,31.3569,31.3835,31.3391,31.3569,383214.0
2020-04-13 14:55:00,35.33,35.37,35.31,35.36,478683.0,31.3569,31.3924,31.3391,31.3835,478683.0
2020-04-13 15:00:00,35.37,35.37,35.28,35.3,362939.0,31.3924,31.3924,31.3125,31.3302,362939.0
2020-04-13 15:05:00,35.3,35.34,35.29,35.31,276800.0,31.3302,31.3657,31.3214,31.3391,276800.0
2020-04-13 15:10:00,35.3,35.35,35.3,35.34,366426.0,31.3302,31.3746,31.3302,31.3657,366426.0
2020-04-13 15:15:00,35.34,35.41,35.32,35.41,609361.0,31.3657,31.4279,31.348,31.4279,609361.0
2020-04-13 15:20:00,35.41,35.42,35.37,35.4,306796.0,31.4279,31.4367,31.3924,31.419,306796.0
2020-04-13 15:25:00,35.4,35.41,35.37,35.4,452292.0,31.419,31.4279,31.3924,31.419,452292.0
2020-04-13 15:30:00,35.41,35.45,35.38,35.43,619464.0,31.4279,31.4634,31.4012,31.4456,619464.0
2020-04-13 15:35:00,35.43,35.44,35.39,35.44,922956.0,31.4456,31.4545,31.4101,31.4545,922956.0
2020-04-13 15:40:00,35.44,35.44,35.38,35.41,835456.0,31.4545,31.4545,31.4012,31.4279,835456.0
2020-04-13 15:45:00,35.41,35.44,35.38,35.43,770626.0,31.4279,31.4545,31.4012,31.4456,770626.0
2020-04-13 15:50:00,35.43,35.44,35.35,35.39,2442118.0,31.4456,31.4545,31.3746,31.4101,2442118.0
2020-04-13 15:55:00,35.39,35.42,35.36,35.39,3005148.0,31.4101,31.4367,31.3835,31.4101,3005148.0
2020-04-14 09:30:00,36.21,36.36,36.17,36.36,2658015.0,32.1379,32.271,32.1024,32.271,2658015.0
2020-04-14 09:35:00,36.36,36.38,36.29,36.29,1255534.0,32.271,32.2888,32.2089,32.2089,1255534.0
2020-04-14 09:40:00,36.28,36.38,36.27,36.37,831471.0,32.2,32.2888,32.1912,32.2799,831471.0
2020-04-14 09:45:00,36.37,36.43,36.34,36.42,998220.0,32.2799,32.3332,32.2533,32.3243,998220.0
2020-04-14 09:50:00,36.42,36.43,36.36,36.38,626473.0,32.3243,32.3332,32.271,32.2888,626473.0
2020-04-14 09:55:00,36.39,36.44,36.37,36.43,659515.0,32.2977,32.342,32.2799,32.3332,659515.0
2020-04-14 10:00:00,36.43,36.44,36.37,36.38,682773.0,32.3332,32.342,32.2799,32.2888,682773.0
2020-04-14 10:05:00,36.38,36.4,36.35,36.39,616519.0,32.2888,32.3065,32.2622,32.2977,616519.0
2020-04-14 10:10:00,36.39,36.43,36.38,36.41,817052.0,32.2977,32.3332,32.2888,32.3154,817052.0
2020-04-14 10:15:00,36.41,36.46,36.41,36.46,674053.0,32.3154,32.3598,32.3154,32.3598,674053.0
2020-04-14 10:20:00,36.46,36.48,36.41,36.43,887103.0,32.3598,32.3775,32.3154,32.3332,887103.0
2020-04-14 10:25:00,36.43,36.43,36.36,36.39,576722.0,32.3332,32.3332,32.271,32.2977,576722.0
2020-04-14 10:30:00,36.39,36.39,36.32,36.34,608507.0,32.2977,32.2977,32.2355,32.2533,608507.0
2020-04-14 10:35:00,36.34,36.38,36.33,36.34,647854.0,32.2533,32.2888,32.2444,32.2533,647854.0
2020-04-14 10:40:00,36.35,36.37,36.33,36.37,348908.0,32.2622,32.2799,32.2444,32.2799,348908.0
2020-04-14 10:45:00,36.37,36.39,36.32,36.34,360386.0,32.2799,32.2977,32.2355,32.2533,360386.0
2020-04-14 10:50:00,36.35,36.36,36.32,36.32,541525.0,32.2622,32.271,32.2355,32.2355,541525.0
2020-04-14 10:55:00,36.33,36.33,36.26,36.26,411865.0,32.2444,32.2444,32.1823,32.1823,411865.0
2020-04-14 11:00:00,36.27,36.33,36.23,36.23,576870.0,32.1912,32.2444,32.1557,32.1557,576870.0
2020-04-14 11:05:00,36.23,36.24,36.18,36.2,538982.0,32.1557,32.1645,32.1113,32.129,538982.0
2020-04-14 11:10:00,36.2,36.23,36.15,36.18,425567.0,32.129,32.1557,32.0847,32.1113,425567.0
2020-04-14 11:15:00,36.18,36.21,36.14,36.15,869225.0,32.1113,32.1379,32.0758,32.0847,869225.0
2020-04-14 11:20:00,36.15,36.21,36.14,36.19,641385.0,32.0847,32.1379,32.0758,32.1202,641385.0
2020-04-14 11:25:00,36.2,36.21,36.14,36.17,598140.0,32.129,32.1379,32.0758,32.1024,598140.0
2020-04-14 11:30:00,36.17,36.23,36.16,36.21,593317.0,32.1024,32.1557,32.0935,32.1379,593317.0
2020-04-14 11:35:00,36.21,36.22,36.18,36.19,292524.0,32.1379,32.1468,32.1113,32.1202,292524.0
2020-04-14 11:40:00,36.2,36.23,36.17,36.19,724540.0,32.129,32.1557,32.1024,32.1202,724540.0
2020-04-14 11:45:00,36.19,36.19,36.15,36.18,451773.0,32.1202,32.1202,32.0847,32.1113,451773.0
2020-04-14 11:50:00,36.18,36.19,36.14,36.18,323116.0,32.1113,32.1202,32.0758,32.1113,323116.0
2020-04-14 11:55:00,36.18,36.18,36.12,36.14,422355.0,32.1113,32.1113,32.058,32.0758,422355.0
2020-04-14 12:00:00,36.14,36.22,36.14,36.2,347841.0,32.0758,32.1468,32.0758,32.129,347841.0
2020-04-14 12:05:00,36.21,36.23,36.19,36.21,242987.0,32.1379,32.1557,32.1202,32.1379,242987.0
2020-04-14 12:10:00,36.22,36.22,36.18,36.18,151941.0,32.1468,32.1468,32.1113,32.1113,151941.0
2020-04-14 12:15:00,36.19,36.24,36.18,36.24,284680.0,32.1202,32.1645,32.1113,32.1645,284680.0
2020-04-14 12:20:00,36.23,36.26,36.23,36.26,196182.0,32.1557,32.1823,32.1557,32.1823,196182.0
2020-04-14 12:25:00,36.26,36.27,36.23,36.23,337003.0,32.1823,32.1912,32.1557,32.1557,337003.0
2020-04-14 12:30:00,36.23,36.25,36.22,36.23,565189.0,32.1557,32.1734,32.1468,32.1557,565189.0
2020-04-14 12:35:00,36.23,36.27,36.23,36.23,349097.0,32.1557,32.1912,32.1557,32.1557,349097.0
2020-04-14 12:40:00,36.23,36.27,36.22,36.23,207082.0,32.1557,32.1912,32.1468,32.1557,207082.0
2020-04-14 12:45:00,36.23,36.25,36.19,36.22,188616.0,32.1557,32.1734,32.1202,32.1468,188616.0
2020-04-14 12:50:00,36.22,36.24,36.21,36.23,145281.0,32.1468,32.1645,32.1379,32.1557,145281.0
2020-04-14 12:55:00,36.23,36.24,36.19,36.2,342802.0,32.1557,32.1645,32.1202,32.129,342802.0
2020-04-14 13:00:00,36.2,36.2,36.15,36.17,587960.0,32.129,32.129,32.0847,32.1024,587960.0
2020-04-14 13:05:00,36.18,36.18,36.14,36.15,535068.0,32.1113,32.1113,32.0758,32.0847,535068.0
2020-04-14 13:10:00,36.15,36.16,36.12,36.14,370632.0,32.0847,32.0935,32.058,32.0758,370632.0
2020-04-14 13:15:00,36.15,36.15,36.13,36.14,153505.0,32.0847,32.0847,32.0669,32.0758,153505.0
2020-04-14 13:20:00,36.14,36.18,36.12,36.17,341090.0,32.0758,32.1113,32.058,32.1024,341090.0
2020-04-14 13:25:00,36.16,36.18,36.15,36.16,152420.0,32.0935,32.1113,32.0847,32.0935,152420.0
2020-04-14 13:30:00,36.16,36.19,36.14,36.17,276217.0,32.0935,32.1202,32.0758,32.1024,276217.0
2020-04-14 13:35:00,36.16,36.16,36.1,36.12,1928612.0,32.0935,32.0935,32.0403,32.058,1928612.0
2020-04-14 13:40:00,36.12,36.14,36.1,36.12,696796.0,32.058,32.0758,32.0403,32.058,696796.0
2020-04-14 13:45:00,36.12,36.16,36.11,36.15,238549.0,32.058,32.0935,32.0491,32.0847,238549.0
2020-04-14 13:50:00,36.14,36.17,36.14,36.15,676673.0,32.0758,32.1024,32.0758,32.0847,676673.0
2020-04-14 13:55:00,36.15,36.15,36.13,36.13,305671.0,32.0847,32.0847,32.0669,32.0669,305671.0
2020-04-14 14:00:00,36.14,36.14,36.08,36.1,752326.0,32.0758,32.0758,32.0225,32.0403,752326.0
2020-04-14 14:05:00,36.09,36.1,36.07,36.08,565108.0,32.0314,32.0403,32.0136,32.0225,565108.0
2020-04-14 14:10:00,36.08,36.1,36.07,36.09,268167.0,32.0225,32.0403,32.0136,32.0314,268167.0
2020-04-14 14:15:00,36.1,36.12,36.09,36.11,245298.0,32.0403,32.058,32.0314,32.0491,245298.0
2020-04-14 14:20:00,36.11,36.13,36.11,36.13,228963.0,32.0491,32.0669,32.0491,32.0669,228963.0
2020-04-14 14:25:00,36.12,36.13,36.07,36.08,554350.0,32.058,32.0669,32.0136,32.0225,554350.0
2020-04-14 14:30:00,36.08,36.09,36.03,36.05,1045765.0,32.0225,32.0314,31.9781,31.9959,1045765.0
2020-04-14 14:35:00,36.06,36.08,36.04,36.07,727855.0,32.0048,32.0225,31.987,32.0136,727855.0
2020-04-14 14:40:00,36.07,36.09,36.06,36.07,1458309.0,32.0136,32.0314,32.0048,32.0136,1458309.0
2020-04-14 14:45:00,36.07,36.08,36.05,36.07,796041.0,32.0136,32.0225,31.9959,32.0136,796041.0
2020-04-14 14:50:00,36.07,36.12,36.07,36.09,447231.0,32.0136,32.058,32.0136,32.0314,447231.0
2020-04-14 14:55:00,36.09,36.1,36.07,36.08,439574.0,32.0314,32.0403,32.0136,32.0225,439574.0
2020-04-14 15:00:00,36.08,36.08,36.02,36.02,730147.0,32.0225,32.0225,31.9693,31.9693,730147.0
2020-04-14 15:05:00,36.02,36.04,36.01,36.03,571155.0,31.9693,31.987,31.9604,31.9781,571155.0
2020-04-14 15:10:00,36.03,36.07,36.0,36.07,439114.0,31.9781,32.0136,31.9515,32.0136,439114.0
2020-04-14 15:15:00,36.06,36.09,36.01,36.08,536534.0,32.0048,32.0314,31.9604,32.0225,536534.0
2020-04-14 15:20:00,36.07,36.09,36.05,36.08,488078.0,32.0136,32.0314,31.9959,32.0225,488078.0
2020-04-14 15:25:00,36.08,36.13,36.07,36.12,392880.0,32.0225,32.0669,32.0136,32.058,392880.0
2020-04-14 15:30:00,36.12,36.15,36.12,36.13,458597.0,32.058,32.0847,32.058,32.0669,458597.0
2020-04-14 15:35:00,36.12,36.17,36.12,36.16,588016.0,32.058,32.1024,32.058,32.0935,588016.0
2020-04-14 15:40:00,36.17,36.19,36.16,36.17,631577.0,32.1024,32.1202,32.0935,32.1024,631577.0
2020-04-14 15:45:00,36.17,36.21,36.16,36.19,662490.0,32.1024,32.1379,32.0935,32.1202,662490.0
2020-04-14 15:50:00,36.19,36.22,36.14,36.18,2023679.0,32.1202,32.1468,32.0758,32.1113,2023679.0
2020-04-14 15:55:00,36.19,36.22,36.14,36.21,3437853.0,32.1202,32.1468,32.0758,32.1379,3437853.0
2020-04-15 09:30:00,35.35,35.37,35.24,35.29,1378533.0,31.3746,31.3924,31.277,31.3214,1378533.0
2020-04-15 09:35:00,35.28,35.36,35.25,35.35,793510.0,31.3125,31.3835,31.2859,31.3746,793510.0
2020-04-15 09:40:00,35.35,35.35,35.19,35.2,851439.0,31.3746,31.3746,31.2326,31.2415,851439.0
2020-04-15 09:45:00,35.2,35.26,35.17,35.24,543279.0,31.2415,31.2947,31.2149,31.277,543279.0
2020-04-15 09:50:00,35.23,35.26,35.19,35.21,949346.0,31.2681,31.2947,31.2326,31.2504,949346.0
2020-04-15 09:55:00,35.2,35.24,35.16,35.22,515347.0,31.2415,31.277,31.206,31.2592,515347.0
2020-04-15 10:00:00,35.22,35.22,35.15,35.15,413988.0,31.2592,31.2592,31.1971,31.1971,413988.0
2020-04-15 10:05:00,35.15,35.21,35.14,35.2,366894.0,31.1971,31.2504,31.1882,31.2415,366894.0
2020-04-15 10:10:00,35.2,35.24,35.17,35.19,370283.0,31.2415,31.277,31.2149,31.2326,370283.0
2020-04-15 10:15:00,35.19,35.21,35.13,35.13,371831.0,31.2326,31.2504,31.1794,31.1794,371831.0
2020-04-15 10:20:00,35.13,35.19,35.13,35.19,887884.0,31.1794,31.2326,31.1794,31.2326,887884.0
2020-04-15 10:25:00,35.18,35.21,35.13,35.18,322148.0,31.2237,31.2504,31.1794,31.2237,322148.0
2020-04-15 10:30:00,35.18,35.19,35.14,35.16,445938.0,31.2237,31.2326,31.1882,31.206,445938.0
2020-04-15 10:35:00,35.15,35.21,35.12,35.14,758186.0,31.1971,31.2504,31.1705,31.1882,758186.0
2020-04-15 10:40:00,35.14,35.22,35.13,35.19,605911.0,31.1882,31.2592,31.1794,31.2326,605911.0
2020-04-15 10:45:00,35.19,35.27,35.18,35.26,865409.0,31.2326,31.3036,31.2237,31.2947,865409.0
2020-04-15 10:50:00,35.26,35.27,35.22,35.26,291090.0,31.2947,31.3036,31.2592,31.2947,291090.0
2020-04-15 10:55:00,35.26,35.32,35.23,35.29,520172.0,31.2947,31.348,31.2681,31.3214,520172.0
2020-04-15 11:00:00,35.28,35.31,35.24,35.26,501671.0,31.3125,31.3391,31.277,31.2947,501671.0
2020-04-15 11:05:00,35.26,35.26,35.22,35.23,312166.0,31.2947,31.2947,31.2592,31.2681,312166.0
2020-04-15 11:10:00,35.23,35.27,35.21,35.23,429061.0,31.2681,31.3036,31.2504,31.2681,429061.0
2020-04-15 11:15:00,35.22,35.24,35.16,35.2,486827.0,31.2592,31.277,31.206,31.2415,486827.0
2020-04-15 11:20:00,35.2,35.2,35.14,35.15,279981.0,31.2415,31.2415,31.1882,31.1971,279981.0
2020-04-15 11:25:00,35.15,35.2,35.13,35.19,713581.0,31.1971,31.2415,31.1794,31.2326,713581.0
2020-04-15 11:30:00,35.19,35.24,35.18,35.22,370610.0,31.2326,31.277,31.2237,31.2592,370610.0
2020-04-15 11:35:00,35.22,35.23,35.17,35.18,436378.0,31.2592,31.2681,31.2149,31.2237,436378.0
2020-04-15 11:40:00,35.18,35.19,35.14,35.16,332368.0,31.2237,31.2326,31.1882,31.206,332368.0
2020-04-15 11:45:00,35.15,35.18,35.14,35.14,287875.0,31.1971,31.2237,31.1882,31.1882,287875.0
2020-04-15 11:50:00,35.15,35.18,35.14,35.16,570201.0,31.1971,31.2237,31.1882,31.206,570201.0
2020-04-15 11:55:00,35.16,35.18,35.14,35.15,541909.0,31.206,31.2237,31.1882,31.1971,541909.0
2020-04-15 12:00:00,35.16,35.2,35.14,35.19,646480.0,31.206,31.2415,31.1882,31.2326,646480.0
2020-04-15 12:05:00,35.19,35.19,35.15,35.16,261829.0,31.2326,31.2326,31.1971,31.206,261829.0
2020-04-15 12:10:00,35.15,35.17,35.13,35.16,273547.0,31.1971,31.2149,31.1794,31.206,273547.0
2020-04-15 12:15:00,35.16,35.18,35.14,35.15,256048.0,31.206,31.2237,31.1882,31.1971,256048.0
2020-04-15 12:20:00,35.15,35.19,35.14,35.18,143550.0,31.1971,31.2326,31.1882,31.2237,143550.0
2020-04-15 12:25:00,35.18,35.22,35.16,35.2,169104.0,31.2237,31.2592,31.206,31.2415,169104.0
2020-04-15 12:30:00,35.2,35.26,35.19,35.24,189528.0,31.2415,31.2947,31.2326,31.277,189528.0
2020-04-15 12:35:00,35.25,35.28,35.23,35.27,190458.0,31.2859,31.3125,31.2681,31.3036,190458.0
2020-04-15 12:40:00,35.26,35.32,35.25,35.3,415966.0,31.2947,31.348,31.2859,31.3302,415966.0
2020-04-15 12:45:00,35.3,35.31,35.27,35.3,267156.0,31.3302,31.3391,31.3036,31.3302,267156.0
2020-04-15 12:50:00,35.3,35.35,35.29,35.32,292056.0,31.3302,31.3746,31.3214,31.348,292056.0
2020-04-15 12:55:00,35.32,35.32,35.29,35.3,257571.0,31.348,31.348,31.3214,31.3302,257571.0
2020-04-15 13:00:00,35.29,35.32,35.28,35.3,222775.0,31.3214,31.348,31.3125,31.3302,222775.0
2020-04-15 13:05:00,35.29,35.33,35.27,35.32,217035.0,31.3214,31.3569,31.3036,31.348,217035.0
2020-04-15 13:10:00,35.32,35.39,35.31,35.39,286287.0,31.348,31.4101,31.3391,31.4101,286287.0
2020-04-15 13:15:00,35.39,35.44,35.36,35.42,266600.0,31.4101,31.4545,31.3835,31.4367,266600.0
2020-04-15 13:20:00,35.42,35.42,35.35,35.38,432174.0,31.4367,31.4367,31.3746,31.4012,432174.0
2020-04-15 13:25:00,35.38,35.39,35.32,35.34,341427.0,31.4012,31.4101,31.348,31.3657,341427.0
2020-04-15 13:30:00,35.34,35.37,35.32,35.35,932376.0,31.3657,31.3924,31.348,31.3746,932376.0
2020-04-15 13:35:00,35.34,35.38,35.31,35.32,375268.0,31.3657,31.4012,31.3391,31.348,375268.0
2020-04-15 13:40:00,35.32,35.35,35.3,35.32,415537.0,31.348,31.3746,31.3302,31.348,415537.0
2020-04-15 13:45:00,35.32,35.38,35.3,35.34,275114.0,31.348,31.4012,31.3302,31.3657,275114.0
2020-04-15 13:50:00,35.35,35.37,35.29,35.3,376406.0,31.3746,31.3924,31.3214,31.3302,376406.0
2020-04-15 13:55:00,35.3,35.32,35.28,35.3,283197.0,31.3302,31.348,31.3125,31.3302,283197.0
2020-04-15 14:00:00,35.3,35.38,35.3,35.36,310466.0,31.3302,31.4012,31.3302,31.3835,310466.0
2020-04-15 14:05:00,35.35,35.38,35.33,35.34,240972.0,31.3746,31.4012,31.3569,31.3657,240972.0
2020-04-15 14:10:00,35.34,35.4,35.33,35.4,126571.0,31.3657,31.419,31.3569,31.419,126571.0
2020-04-15 14:15:00,35.4,35.42,35.36,35.39,158441.0,31.419,31.4367,31.3835,31.4101,158441.0
2020-04-15 14:20:00,35.39,35.43,35.39,35.4,132464.0,31.4101,31.4456,31.4101,31.419,132464.0
2020-04-15 14:25:00,35.41,35.41,35.35,35.41,261062.0,31.4279,31.4279,31.3746,31.4279,261062.0
2020-04-15 14:30:00,35.41,35.43,35.38,35.4,594044.0,31.4279,31.4456,31.4012,31.419,594044.0
2020-04-15 14:35:00,35.4,35.45,35.39,35.45,117771.0,31.419,31.4634,31.4101,31.4634,117771.0
2020-04-15 14:40:00,35.44,35.45,35.41,35.42,355979.0,31.4545,31.4634,31.4279,31.4367,355979.0
2020-04-15 14:45:00,35.43,35.44,35.4,35.41,602870.0,31.4456,31.4545,31.419,31.4279,602870.0
2020-04-15 14:50:00,35.41,35.42,35.38,35.39,686189.0,31.4279,31.4367,31.4012,31.4101,686189.0
2020-04-15 14:55:00,35.4,35.45,35.39,35.44,271810.0,31.419,31.4634,31.4101,31.4545,271810.0
2020-04-15 15:00:00,35.45,35.46,35.39,35.41,401200.0,31.4634,31.4722,31.4101,31.4279,401200.0
2020-04-15 15:05:00,35.41,35.42,35.34,35.36,539596.0,31.4279,31.4367,31.3657,31.3835,539596.0
2020-04-15 15:10:00,35.36,35.37,35.34,35.35,401205.0,31.3835,31.3924,31.3657,31.3746,401205.0
2020-04-15 15:15:00,35.35,35.38,35.34,35.38,854925.0,31.3746,31.4012,31.3657,31.4012,854925.0
2020-04-15 15:20:00,35.38,35.4,35.34,35.36,505865.0,31.4012,31.419,31.3657,31.3835,505865.0
2020-04-15 15:25:00,35.36,35.36,35.3,35.34,207187.0,31.3835,31.3835,31.3302,31.3657,207187.0
2020-04-15 15:30:00,35.33,35.36,35.31,35.35,300068.0,31.3569,31.3835,31.3391,31.3746,300068.0
2020-04-15 15:35:00,35.36,35.38,35.33,35.36,633647.0,31.3835,31.4012,31.3569,31.3835,633647.0
2020-04-15 15:40:00,35.37,35.37,35.31,35.35,498927.0,31.3924,31.3924,31.3391,31.3746,498927.0
2020-04-15 15:45:00,35.35,35.38,35.33,35.34,919807.0,31.3746,31.4012,31.3569,31.3657,919807.0
2020-04-15 15:50:00,35.34,35.34,35.27,35.27,2613582.0,31.3657,31.3657,31.3036,31.3036,2613582.0
2020-04-15 15:55:00,35.27,35.31,35.27,35.29,2797392.0,31.3036,31.3391,31.3036,31.3214,2797392.0
2020-04-16 09:30:00,35.78,35.82,35.69,35.7,690591.0,31.7563,31.7918,31.6764,31.6853,690591.0
2020-04-16 09:35:00,35.69,35.7,35.6,35.6,464458.0,31.6764,31.6853,31.5965,31.5965,464458.0
2020-04-16 09:40:00,35.61,35.66,35.6,35.63,487445.0,31.6054,31.6498,31.5965,31.6231,487445.0
2020-04-16 09:45:00,35.63,35.66,35.57,35.59,323921.0,31.6231,31.6498,31.5699,31.5876,323921.0
2020-04-16 09:50:00,35.58,35.58,35.52,35.55,365144.0,31.5788,31.5788,31.5255,31.5521,365144.0
2020-04-16 09:55:00,35.55,35.58,35.46,35.46,365011.0,31.5521,31.5788,31.4722,31.4722,365011.0
2020-04-16 10:00:00,35.47,35.49,35.41,35.41,565099.0,31.4811,31.4989,31.4279,31.4279,565099.0
2020-04-16 10:05:00,35.42,35.48,35.4,35.45,410257.0,31.4367,31.49,31.419,31.4634,410257.0
2020-04-16 10:10:00,35.45,35.46,35.41,35.44,653785.0,31.4634,31.4722,31.4279,31.4545,653785.0
2020-04-16 10:15:00,35.44,35.51,35.43,35.48,569090.0,31.4545,31.5166,31.4456,31.49,569090.0
2020-04-16 10:20:00,35.48,35.55,35.46,35.54,703993.0,31.49,31.5521,31.4722,31.5433,703993.0
2020-04-16 10:25:00,35.54,35.56,35.52,35.55,296263.0,31.5433,31.561,31.5255,31.5521,296263.0
2020-04-16 10:30:00,35.55,35.57,35.51,35.54,248344.0,31.5521,31.5699,31.5166,31.5433,248344.0
2020-04-16 10:35:00,35.54,35.58,35.52,35.53,388822.0,31.5433,31.5788,31.5255,31.5344,388822.0
2020-04-16 10:40:00,35.53,35.63,35.51,35.62,447335.0,31.5344,31.6231,31.5166,31.6143,447335.0
2020-04-16 10:45:00,35.62,35.65,35.59,35.63,263505.0,31.6143,31.6409,31.5876,31.6231,263505.0
2020-04-16 10:50:00,35.64,35.64,35.56,35.59,336029.0,31.632,31.632,31.561,31.5876,336029.0
2020-04-16 10:55:00,35.6,35.63,35.57,35.6,314087.0,31.5965,31.6231,31.5699,31.5965,314087.0
2020-04-16 11:00:00,35.6,35.64,35.57,35.63,281269.0,31.5965,31.632,31.5699,31.6231,281269.0
2020-04-16 11:05:00,35.63,35.72,35.61,35.66,635712.0,31.6231,31.703,31.6054,31.6498,635712.0
2020-04-16 11:10:00,35.67,35.68,35.63,35.64,233472.0,31.6586,31.6675,31.6231,31.632,233472.0
2020-04-16 11:15:00,35.64,35.67,35.62,35.66,249033.0,31.632,31.6586,31.6143,31.6498,249033.0
2020-04-16 11:20:00,35.66,35.68,35.61,35.62,427934.0,31.6498,31.6675,31.6054,31.6143,427934.0
2020-04-16 11:25:00,35.62,35.65,35.59,35.61,241379.0,31.6143,31.6409,31.5876,31.6054,241379.0
2020-04-16 11:30:00,35.61,35.62,35.55,35.55,260765.0,31.6054,31.6143,31.5521,31.5521,260765.0
2020-04-16 11:35:00,35.56,35.62,35.54,35.62,211143.0,31.561,31.6143,31.5433,31.6143,211143.0
2020-04-16 11:40:00,35.62,35.65,35.61,35.63,431991.0,31.6143,31.6409,31.6054,31.6231,431991.0
2020-04-16 11:45:00,35.63,35.66,35.59,35.6,1095073.0,31.6231,31.6498,31.5876,31.5965,1095073.0
2020-04-16 11:50:00,35.6,35.7,35.59,35.69,530916.0,31.5965,31.6853,31.5876,31.6764,530916.0
2020-04-16 11:55:00,35.7,35.7,35.65,35.67,117317.0,31.6853,31.6853,31.6409,31.6586,117317.0
2020-04-16 12:00:00,35.68,35.7,35.62,35.64,280154.0,31.6675,31.6853,31.6143,31.632,280154.0
2020-04-16 12:05:00,35.63,35.63,35.57,35.58,251977.0,31.6231,31.6231,31.5699,31.5788,251977.0
2020-04-16 12:10:00,35.58,35.59,35.55,35.56,247790.0,31.5788,31.5876,31.5521,31.561,247790.0
2020-04-16 12:15:00,35.56,35.56,35.45,35.46,557388.0,31.561,31.561,31.4634,31.4722,557388.0
2020-04-16 12:20:00,35.47,35.48,35.43,35.45,231478.0,31.4811,31.49,31.4456,31.4634,231478.0
2020-04-16 12:25:00,35.45,35.49,35.44,35.47,349657.0,31.4634,31.4989,31.4545,31.4811,349657.0
2020-04-16 12:30:00,35.47,35.47,35.36,35.39,254003.0,31.4811,31.4811,31.3835,31.4101,254003.0
2020-04-16 12:35:00,35.39,35.43,35.35,35.43,808720.0,31.4101,31.4456,31.3746,31.4456,808720.0
2020-04-16 12:40:00,35.42,35.47,35.4,35.46,473939.0,31.4367,31.4811,31.419,31.4722,473939.0
2020-04-16 12:45:00,35.46,35.47,35.41,35.45,238925.0,31.4722,31.4811,31.4279,31.4634,238925.0
2020-04-16 12:50:00,35.44,35.48,35.42,35.45,189324.0,31.4545,31.49,31.4367,31.4634,189324.0
2020-04-16 12:55:00,35.45,35.5,35.42,35.46,348435.0,31.4634,31.5077,31.4367,31.4722,348435.0
2020-04-16 13:00:00,35.46,35.49,35.44,35.45,370392.0,31.4722,31.4989,31.4545,31.4634,370392.0
2020-04-16 13:05:00,35.45,35.48,35.42,35.43,410207.0,31.4634,31.49,31.4367,31.4456,410207.0
2020-04-16 13:10:00,35.43,35.47,35.42,35.46,449868.0,31.4456,31.4811,31.4367,31.4722,449868.0
2020-04-16 13:15:00,35.45,35.48,35.43,35.47,350145.0,31.4634,31.49,31.4456,31.4811,350145.0
2020-04-16 13:20:00,35.46,35.48,35.43,35.45,431025.0,31.4722,31.49,31.4456,31.4634,431025.0
2020-04-16 13:25:00,35.45,35.49,35.44,35.48,204709.0,31.4634,31.4989,31.4545,31.49,204709.0
2020-04-16 13:30:00,35.48,35.51,35.47,35.5,249673.0,31.49,31.5166,31.4811,31.5077,249673.0
2020-04-16 13:35:00,35.5,35.52,35.47,35.48,153780.0,31.5077,31.5255,31.4811,31.49,153780.0
2020-04-16 13:40:00,35.48,35.51,35.46,35.51,108013.0,31.49,31.5166,31.4722,31.5166,108013.0
2020-04-16 13:45:00,35.5,35.52,35.48,35.48,193370.0,31.5077,31.5255,31.49,31.49,193370.0
2020-04-16 13:50:00,35.48,35.5,35.44,35.45,85228.0,31.49,31.5077,31.4545,31.4634,85228.0
2020-04-16 13:55:00,35.45,35.46,35.41,35.44,178728.0,31.4634,31.4722,31.4279,31.4545,178728.0
2020-04-16 14:00:00,35.44,35.44,35.39,35.41,416189.0,31.4545,31.4545,31.4101,31.4279,416189.0
2020-04-16 14:05:00,35.42,35.48,35.4,35.48,282410.0,31.4367,31.49,31.419,31.49,282410.0
2020-04-16 14:10:00,35.47,35.48,35.45,35.46,198472.0,31.4811,31.49,31.4634,31.4722,198472.0
2020-04-16 14:15:00,35.47,35.49,35.46,35.47,390331.0,31.4811,31.4989,31.4722,31.4811,390331.0
2020-04-16 14:20:00,35.47,35.48,35.43,35.44,414921.0,31.4811,31.49,31.4456,31.4545,414921.0
2020-04-16 14:25:00,35.44,35.47,35.42,35.45,508886.0,31.4545,31.4811,31.4367,31.4634,508886.0
2020-04-16 14:30:00,35.44,35.48,35.44,35.47,303646.0,31.4545,31.49,31.4545,31.4811,303646.0
2020-04-16 14:35:00,35.46,35.52,35.46,35.5,273650.0,31.4722,31.5255,31.4722,31.5077,273650.0
2020-04-16 14:40:00,35.5,35.51,35.46,35.49,327001.0,31.5077,31.5166,31.4722,31.4989,327001.0
2020-04-16 14:45:00,35.49,35.5,35.45,35.46,205552.0,31.4989,31.5077,31.4634,31.4722,205552.0
2020-04-16 14:50:00,35.45,35.47,35.42,35.47,327490.0,31.4634,31.4811,31.4367,31.4811,327490.0
2020-04-16 14:55:00,35.47,35.48,35.45,35.45,242035.0,31.4811,31.49,31.4634,31.4634,242035.0
2020-04-16 15:00:00,35.46,35.47,35.41,35.42,379448.0,31.4722,31.4811,31.4279,31.4367,379448.0
2020-04-16 15:05:00,35.41,35.43,35.39,35.4,591355.0,31.4279,31.4456,31.4101,31.419,591355.0
2020-04-16 15:10:00,35.4,35.41,35.38,35.4,522532.0,31.419,31.4279,31.4012,31.419,522532.0
2020-04-16 15:15:00,35.4,35.43,35.39,35.41,579105.0,31.419,31.4456,31.4101,31.4279,579105.0
2020-04-16 15:20:00,35.41,35.44,35.4,35.43,435225.0,31.4279,31.4545,31.419,31.4456,435225.0
2020-04-16 15:25:00,35.43,35.48,35.41,35.48,624744.0,31.4456,31.49,31.4279,31.49,624744.0
2020-04-16 15:30:00,35.48,35.53,35.47,35.5,613606.0,31.49,31.5344,31.4811,31.5077,613606.0
2020-04-16 15:35:00,35.51,35.52,35.48,35.5,516594.0,31.5166,31.5255,31.49,31.5077,516594.0
2020-04-16 15:40:00,35.51,35.51,35.47,35.47,675714.0,31.5166,31.5166,31.4811,31.4811,675714.0
2020-04-16 15:45:00,35.48,35.49,35.45,35.45,1048991.0,31.49,31.4989,31.4634,31.4634,1048991.0
2020-04-16 15:50:00,35.45,35.57,35.45,35.55,1374759.0,31.4634,31.5699,31.4634,31.5521,1374759.0
2020-04-16 15:55:00,35.55,35.56,35.45,35.45,2793957.0,31.5521,31.561,31.4634,31.4634,2793957.0
2020-04-17 09:30:00,36.43,36.48,36.37,36.37,1717679.0,32.3332,32.3775,32.2799,32.2799,1717679.0
2020-04-17 09:35:00,36.37,36.38,36.26,36.3,1065848.0,32.2799,32.2888,32.1823,32.2178,1065848.0
2020-04-17 09:40:00,36.3,36.3,36.21,36.27,674712.0,32.2178,32.2178,32.1379,32.1912,674712.0
2020-04-17 09:45:00,36.27,36.32,36.26,36.3,836590.0,32.1912,32.2355,32.1823,32.2178,836590.0
2020-04-17 09:50:00,36.3,36.33,36.27,36.28,226010.0,32.2178,32.2444,32.1912,32.2,226010.0
2020-04-17 09:55:00,36.28,36.37,36.27,36.36,447346.0,32.2,32.2799,32.1912,32.271,447346.0
2020-04-17 10:00:00,36.36,36.37,36.31,36.32,387757.0,32.271,32.2799,32.2267,32.2355,387757.0
2020-04-17 10:05:00,36.31,36.36,36.31,36.34,487292.0,32.2267,32.271,32.2267,32.2533,487292.0
2020-04-17 10:10:00,36.34,36.36,36.23,36.24,758199.0,32.2533,32.271,32.1557,32.1645,758199.0
2020-04-17 10:15:00,36.25,36.25,36.14,36.16,1036368.0,32.1734,32.1734,32.0758,32.0935,1036368.0
2020-04-17 10:20:00,36.16,36.17,36.13,36.16,417823.0,32.0935,32.1024,32.0669,32.0935,417823.0
2020-04-17 10:25:00,36.16,36.2,36.15,36.17,372516.0,32.0935,32.129,32.0847,32.1024,372516.0
2020-04-17 10:30:00,36.16,36.18,36.1,36.1,357134.0,32.0935,32.1113,32.0403,32.0403,357134.0
2020-04-17 10:35:00,36.11,36.11,36.06,36.11,278900.0,32.0491,32.0491,32.0048,32.0491,278900.0
2020-04-17 10:40:00,36.1,36.13,36.07,36.07,282934.0,32.0403,32.0669,32.0136,32.0136,282934.0
2020-04-17 10:45:00,36.08,36.08,36.02,36.03,427489.0,32.0225,32.0225,31.9693,31.9781,427489.0
2020-04-17 10:50:00,36.03,36.08,36.03,36.08,470366.0,31.9781,32.0225,31.9781,32.0225,470366.0
2020-04-17 10:55:00,36.09,36.12,36.07,36.09,254123.0,32.0314,32.058,32.0136,32.0314,254123.0
2020-04-17 11:00:00,36.08,36.13,36.06,36.1,678311.0,32.0225,32.0669,32.0048,32.0403,678311.0
2020-04-17 11:05:00,36.1,36.14,36.08,36.12,243553.0,32.0403,32.0758,32.0225,32.058,243553.0
2020-04-17 11:10:00,36.12,36.13,36.07,36.1,282567.0,32.058,32.0669,32.0136,32.0403,282567.0
2020-04-17 11:15:00,36.1,36.11,36.05,36.09,154113.0,32.0403,32.0491,31.9959,32.0314,154113.0
2020-04-17 11:20:00,36.1,36.1,36.03,36.05,337387.0,32.0403,32.0403,31.9781,31.9959,337387.0
2020-04-17 11:25:00,36.05,36.06,36.01,36.03,121232.0,31.9959,32.0048,31.9604,31.9781,121232.0
2020-04-17 11:30:00,36.04,36.06,36.0,36.05,284357.0,31.987,32.0048,31.9515,31.9959,284357.0
2020-04-17 11:35:00,36.06,36.08,36.04,36.07,216516.0,32.0048,32.0225,31.987,32.0136,216516.0
2020-04-17 11:40:00,36.07,36.1,36.06,36.07,411774.0,32.0136,32.0403,32.0048,32.0136,411774.0
2020-04-17 11:45:00,36.07,36.08,36.06,36.08,542406.0,32.0136,32.0225,32.0048,32.0225,542406.0
2020-04-17 11:50:00,36.08,36.09,36.05,36.07,412225.0,32.0225,32.0314,31.9959,32.0136,412225.0
2020-04-17 11:55:00,36.06,36.08,36.04,36.06,156657.0,32.0048,32.0225,31.987,32.0048,156657.0
2020-04-17 12:00:00,36.06,36.06,36.03,36.04,395503.0,32.0048,32.0048,31.9781,31.987,395503.0
2020-04-17 12:05:00,36.04,36.07,36.03,36.04,394776.0,31.987,32.0136,31.9781,31.987,394776.0
2020-04-17 12:10:00,36.04,36.07,36.03,36.07,442306.0,31.987,32.0136,31.9781,32.0136,442306.0
2020-04-17 12:15:00,36.06,36.1,36.06,36.09,239814.0,32.0048,32.0403,32.0048,32.0314,239814.0
2020-04-17 12:20:00,36.09,36.1,36.07,36.08,97292.0,32.0314,32.0403,32.0136,32.0225,97292.0
2020-04-17 12:25:00,36.08,36.09,36.06,36.08,77852.0,32.0225,32.0314,32.0048,32.0225,77852.0
2020-04-17 12:30:00,36.08,36.12,36.07,36.12,59638.0,32.0225,32.058,32.0136,32.058,59638.0
2020-04-17 12:35:00,36.11,36.17,36.11,36.15,957398.0,32.0491,32.1024,32.0491,32.0847,957398.0
2020-04-17 12:40:00,36.14,36.15,36.12,36.13,198154.0,32.0758,32.0847,32.058,32.0669,198154.0
2020-04-17 12:45:00,36.14,36.16,36.11,36.15,317290.0,32.0758,32.0935,32.0491,32.0847,317290.0
2020-04-17 12:50:00,36.16,36.16,36.13,36.14,265784.0,32.0935,32.0935,32.0669,32.0758,265784.0
2020-04-17 12:55:00,36.15,36.16,36.13,36.13,146981.0,32.0847,32.0935,32.0669,32.0669,146981.0
2020-04-17 13:00:00,36.13,36.15,36.11,36.11,366661.0,32.0669,32.0847,32.0491,32.0491,366661.0
2020-04-17 13:05:00,36.11,36.12,36.09,36.12,110841.0,32.0491,32.058,32.0314,32.058,110841.0
2020-04-17 13:10:00,36.12,36.12,36.09,36.1,143399.0,32.058,32.058,32.0314,32.0403,143399.0
2020-04-17 13:15:00,36.1,36.13,36.09,36.12,148116.0,32.0403,32.0669,32.0314,32.058,148116.0
2020-04-17 13:20:00,36.12,36.13,36.09,36.11,205036.0,32.058,32.0669,32.0314,32.0491,205036.0
2020-04-17 13:25:00,36.11,36.14,36.1,36.1,132703.0,32.0491,32.0758,32.0403,32.0403,132703.0
2020-04-17 13:30:00,36.1,36.13,36.1,36.11,109537.0,32.0403,32.0669,32.0403,32.0491,109537.0
2020-04-17 13:35:00,36.11,36.14,36.1,36.14,218853.0,32.0491,32.0758,32.0403,32.0758,218853.0
2020-04-17 13:40:00,36.13,36.15,36.11,36.12,208939.0,32.0669,32.0847,32.0491,32.058,208939.0
2020-04-17 13:45:00,36.11,36.11,36.05,36.05,158944.0,32.0491,32.0491,31.9959,31.9959,158944.0
2020-04-17 13:50:00,36.05,36.08,36.05,36.08,171125.0,31.9959,32.0225,31.9959,32.0225,171125.0
2020-04-17 13:55:00,36.08,36.1,36.05,36.09,145174.0,32.0225,32.0403,31.9959,32.0314,145174.0
2020-04-17 14:00:00,36.09,36.09,36.06,36.07,317578.0,32.0314,32.0314,32.0048,32.0136,317578.0
2020-04-17 14:05:00,36.07,36.07,36.05,36.06,193701.0,32.0136,32.0136,31.9959,32.0048,193701.0
2020-04-17 14:10:00,36.05,36.08,36.03,36.03,280776.0,31.9959,32.0225,31.9781,31.9781,280776.0
2020-04-17 14:15:00,36.04,36.05,36.03,36.04,209339.0,31.987,31.9959,31.9781,31.987,209339.0
2020-04-17 14:20:00,36.04,36.07,36.03,36.05,381546.0,31.987,32.0136,31.9781,31.9959,381546.0
2020-04-17 14:25:00,36.05,36.08,36.04,36.05,467174.0,31.9959,32.0225,31.987,31.9959,467174.0
2020-04-17 14:30:00,36.04,36.05,36.02,36.05,219122.0,31.987,31.9959,31.9693,31.9959,219122.0
2020-04-17 14:35:00,36.04,36.05,36.02,36.04,178676.0,31.987,31.9959,31.9693,31.987,178676.0
2020-04-17 14:40:00,36.04,36.06,36.01,36.05,248638.0,31.987,32.0048,31.9604,31.9959,248638.0
2020-04-17 14:45:00,36.05,36.07,36.04,36.07,241786.0,31.9959,32.0136,31.987,32.0136,241786.0
2020-04-17 14:50:00,36.07,36.07,36.04,36.05,288733.0,32.0136,32.0136,31.987,31.9959,288733.0
2020-04-17 14:55:00,36.05,36.1,36.04,36.1,193609.0,31.9959,32.0403,31.987,32.0403,193609.0
2020-04-17 15:00:00,36.1,36.13,36.08,36.1,261909.0,32.0403,32.0669,32.0225,32.0403,261909.0
2020-04-17 15:05:00,36.09,36.1,36.08,36.09,229548.0,32.0314,32.0403,32.0225,32.0314,229548.0
2020-04-17 15:10:00,36.1,36.1,36.07,36.09,225461.0,32.0403,32.0403,32.0136,32.0314,225461.0
2020-04-17 15:15:00,36.1,36.13,36.09,36.13,144652.0,32.0403,32.0669,32.0314,32.0669,144652.0
2020-04-17 15:20:00,36.13,36.13,36.11,36.11,290092.0,32.0669,32.0669,32.0491,32.0491,290092.0
2020-04-17 15:25:00,36.12,36.18,36.11,36.16,328282.0,32.058,32.1113,32.0491,32.0935,328282.0
2020-04-17 15:30:00,36.16,36.2,36.16,36.19,435179.0,32.0935,32.129,32.0935,32.1202,435179.0
2020-04-17 15:35:00,36.19,36.22,36.18,36.22,790720.0,32.1202,32.1468,32.1113,32.1468,790720.0
2020-04-17 15:40:00,36.21,36.23,36.17,36.19,685023.0,32.1379,32.1557,32.1024,32.1202,685023.0
2020-04-17 15:45:00,36.19,36.23,36.18,36.21,1247657.0,32.1202,32.1557,32.1113,32.1379,1247657.0
2020-04-17 15:50:00,36.22,36.29,36.22,36.27,3345111.0,32.1468,32.2089,32.1468,32.1912,3345111.0
2020-04-17 15:55:00,36.26,36.28,36.21,36.27,3724017.0,32.1823,32.2,32.1379,32.1912,3724017.0
2020-04-20 09:30:00,35.88,35.89,35.82,35.86,1234690.0,31.845,31.8539,31.7918,31.8273,1234690.0
2020-04-20 09:35:00,35.85,35.91,35.84,35.89,532156.0,31.8184,31.8716,31.8095,31.8539,532156.0
2020-04-20 09:40:00,35.88,35.93,35.87,35.89,475862.0,31.845,31.8894,31.8361,31.8539,475862.0
2020-04-20 09:45:00,35.89,35.96,35.88,35.93,616999.0,31.8539,31.916,31.845,31.8894,616999.0
2020-04-20 09:50:00,35.93,35.99,35.92,35.95,1526266.0,31.8894,31.9426,31.8805,31.9071,1526266.0
2020-04-20 09:55:00,35.95,35.99,35.94,35.97,370575.0,31.9071,31.9426,31.8983,31.9249,370575.0
2020-04-20 10:00:00,35.97,35.99,35.93,35.98,694128.0,31.9249,31.9426,31.8894,31.9338,694128.0
2020-04-20 10:05:00,35.98,36.0,35.95,35.98,1197107.0,31.9338,31.9515,31.9071,31.9338,1197107.0
2020-04-20 10:10:00,35.98,36.02,35.98,35.99,480877.0,31.9338,31.9693,31.9338,31.9426,480877.0
2020-04-20 10:15:00,35.99,36.02,35.97,36.02,727478.0,31.9426,31.9693,31.9249,31.9693,727478.0
2020-04-20 10:20:00,36.02,36.05,35.98,36.02,676250.0,31.9693,31.9959,31.9338,31.9693,676250.0
2020-04-20 10:25:00,36.03,36.07,36.02,36.05,499124.0,31.9781,32.0136,31.9693,31.9959,499124.0
2020-04-20 10:30:00,36.04,36.09,36.03,36.05,388453.0,31.987,32.0314,31.9781,31.9959,388453.0
2020-04-20 10:35:00,36.05,36.06,36.02,36.03,207378.0,31.9959,32.0048,31.9693,31.9781,207378.0
2020-04-20 10:40:00,36.03,36.07,36.02,36.07,337374.0,31.9781,32.0136,31.9693,32.0136,337374.0
2020-04-20 10:45:00,36.06,36.16,36.05,36.12,813094.0,32.0048,32.0935,31.9959,32.058,813094.0
2020-04-20 10:50:00,36.13,36.16,36.12,36.15,541150.0,32.0669,32.0935,32.058,32.0847,541150.0
2020-04-20 10:55:00,36.14,36.18,36.12,36.15,194052.0,32.0758,32.1113,32.058,32.0847,194052.0
2020-04-20 11:00:00,36.14,36.18,36.13,36.15,186238.0,32.0758,32.1113,32.0669,32.0847,186238.0
2020-04-20 11:05:00,36.16,36.19,36.13,36.15,328409.0,32.0935,32.1202,32.0669,32.0847,328409.0
2020-04-20 11:10:00,36.16,36.18,36.09,36.09,107604.0,32.0935,32.1113,32.0314,32.0314,107604.0
2020-04-20 11:15:00,36.1,36.13,36.08,36.11,142790.0,32.0403,32.0669,32.0225,32.0491,142790.0
2020-04-20 11:20:00,36.11,36.18,36.1,36.15,109362.0,32.0491,32.1113,32.0403,32.0847,109362.0
2020-04-20 11:25:00,36.15,36.18,36.13,36.16,264358.0,32.0847,32.1113,32.0669,32.0935,264358.0
2020-04-20 11:30:00,36.16,36.17,36.13,36.16,223219.0,32.0935,32.1024,32.0669,32.0935,223219.0
2020-04-20 11:35:00,36.16,36.24,36.15,36.23,271573.0,32.0935,32.1645,32.0847,32.1557,271573.0
2020-04-20 11:40:00,36.23,36.24,36.2,36.22,136228.0,32.1557,32.1645,32.129,32.1468,136228.0
2020-04-20 11:45:00,36.22,36.23,36.2,36.22,109161.0,32.1468,32.1557,32.129,32.1468,109161.0
2020-04-20 11:50:00,36.22,36.22,36.17,36.18,124671.0,32.1468,32.1468,32.1024,32.1113,124671.0
2020-04-20 11:55:00,36.18,36.21,36.17,36.2,201790.0,32.1113,32.1379,32.1024,32.129,201790.0
2020-04-20 12:00:00,36.2,36.21,36.17,36.18,155561.0,32.129,32.1379,32.1024,32.1113,155561.0
2020-04-20 12:05:00,36.18,36.22,36.17,36.21,147018.0,32.1113,32.1468,32.1024,32.1379,147018.0
2020-04-20 12:10:00,36.22,36.22,36.17,36.18,181664.0,32.1468,32.1468,32.1024,32.1113,181664.0
2020-04-20 12:15:00,36.18,36.21,36.17,36.19,221673.0,32.1113,32.1379,32.1024,32.1202,221673.0
2020-04-20 12:20:00,36.19,36.21,36.16,36.18,186946.0,32.1202,32.1379,32.0935,32.1113,186946.0
2020-04-20 12:25:00,36.18,36.2,36.16,36.16,106679.0,32.1113,32.129,32.0935,32.0935,106679.0
2020-04-20 12:30:00,36.17,36.19,36.16,36.19,122328.0,32.1024,32.1202,32.0935,32.1202,122328.0
2020-04-20 12:35:00,36.19,36.2,36.18,36.19,144611.0,32.1202,32.129,32.1113,32.1202,144611.0
2020-04-20 12:40:00,36.19,36.21,36.18,36.2,275273.0,32.1202,32.1379,32.1113,32.129,275273.0
2020-04-20 12:45:00,36.19,36.21,36.18,36.2,77472.0,32.1202,32.1379,32.1113,32.129,77472.0
2020-04-20 12:50:00,36.2,36.2,36.16,36.16,94726.0,32.129,32.129,32.0935,32.0935,94726.0
2020-04-20 12:55:00,36.16,36.18,36.15,36.16,153365.0,32.0935,32.1113,32.0847,32.0935,153365.0
2020-04-20 13:00:00,36.16,36.16,36.09,36.11,310197.0,32.0935,32.0935,32.0314,32.0491,310197.0
2020-04-20 13:05:00,36.11,36.12,36.09,36.12,177947.0,32.0491,32.058,32.0314,32.058,177947.0
2020-04-20 13:10:00,36.12,36.12,36.08,36.09,210154.0,32.058,32.058,32.0225,32.0314,210154.0
2020-04-20 13:15:00,36.09,36.1,36.07,36.08,200349.0,32.0314,32.0403,32.0136,32.0225,200349.0
2020-04-20 13:20:00,36.08,36.09,36.05,36.05,151785.0,32.0225,32.0314,31.9959,31.9959,151785.0
2020-04-20 13:25:00,36.05,36.09,36.05,36.08,206459.0,31.9959,32.0314,31.9959,32.0225,206459.0
2020-04-20 13:30:00,36.08,36.08,36.04,36.07,123987.0,32.0225,32.0225,31.987,32.0136,123987.0
2020-04-20 13:35:00,36.07,36.07,36.03,36.07,148426.0,32.0136,32.0136,31.9781,32.0136,148426.0
2020-04-20 13:40:00,36.07,36.1,36.06,36.09,201961.0,32.0136,32.0403,32.0048,32.0314,201961.0
2020-04-20 13:45:00,36.09,36.09,36.05,36.07,168734.0,32.0314,32.0314,31.9959,32.0136,168734.0
2020-04-20 13:50:00,36.07,36.1,36.06,36.09,228299.0,32.0136,32.0403,32.0048,32.0314,228299.0
2020-04-20 13:55:00,36.09,36.1,36.07,36.09,127236.0,32.0314,32.0403,32.0136,32.0314,127236.0
2020-04-20 14:00:00,36.08,36.12,36.07,36.11,104226.0,32.0225,32.058,32.0136,32.0491,104226.0
2020-04-20 14:05:00,36.11,36.11,36.07,36.08,84266.0,32.0491,32.0491,32.0136,32.0225,84266.0
2020-04-20 14:10:00,36.08,36.09,36.0,36.0,105140.0,32.0225,32.0314,31.9515,31.9515,105140.0
2020-04-20 14:15:00,36.01,36.02,35.96,35.97,361333.0,31.9604,31.9693,31.916,31.9249,361333.0
2020-04-20 14:20:00,35.97,35.98,35.93,35.93,419565.0,31.9249,31.9338,31.8894,31.8894,419565.0
2020-04-20 14:25:00,35.94,35.94,35.86,35.87,431214.0,31.8983,31.8983,31.8273,31.8361,431214.0
2020-04-20 14:30:00,35.87,35.93,35.86,35.9,452817.0,31.8361,31.8894,31.8273,31.8628,452817.0
2020-04-20 14:35:00,35.9,35.93,35.88,35.91,217770.0,31.8628,31.8894,31.845,31.8716,217770.0
2020-04-20 14:40:00,35.91,35.93,35.85,35.85,3013444.0,31.8716,31.8894,31.8184,31.8184,3013444.0
2020-04-20 14:45:00,35.85,35.87,35.82,35.86,1610215.0,31.8184,31.8361,31.7918,31.8273,1610215.0
2020-04-20 14:50:00,35.86,35.86,35.79,35.79,663233.0,31.8273,31.8273,31.7651,31.7651,663233.0
2020-04-20 14:55:00,35.8,35.8,35.74,35.76,240841.0,31.774,31.774,31.7208,31.7385,240841.0
2020-04-20 15:00:00,35.76,35.83,35.75,35.8,337320.0,31.7385,31.8006,31.7296,31.774,337320.0
2020-04-20 15:05:00,35.79,35.8,35.73,35.78,239928.0,31.7651,31.774,31.7119,31.7563,239928.0
2020-04-20 15:10:00,35.79,35.82,35.76,35.78,434738.0,31.7651,31.7918,31.7385,31.7563,434738.0
2020-04-20 15:15:00,35.78,35.81,35.76,35.77,238561.0,31.7563,31.7829,31.7385,31.7474,238561.0
2020-04-20 15:20:00,35.77,35.83,35.77,35.83,262943.0,31.7474,31.8006,31.7474,31.8006,262943.0
2020-04-20 15:25:00,35.83,35.85,35.78,35.84,302476.0,31.8006,31.8184,31.7563,31.8095,302476.0
2020-04-20 15:30:00,35.84,35.88,35.81,35.87,368680.0,31.8095,31.845,31.7829,31.8361,368680.0
2020-04-20 15:35:00,35.88,35.88,35.81,35.81,235290.0,31.845,31.845,31.7829,31.7829,235290.0
2020-04-20 15:40:00,35.82,35.85,35.8,35.84,481618.0,31.7918,31.8184,31.774,31.8095,481618.0
2020-04-20 15:45:00,35.84,35.85,35.8,35.84,767453.0,31.8095,31.8184,31.774,31.8095,767453.0
2020-04-20 15:50:00,35.84,35.85,35.75,35.82,2864776.0,31.8095,31.8184,31.7296,31.7918,2864776.0
2020-04-20 15:55:00,35.81,35.85,35.77,35.77,2303098.0,31.7829,31.8184,31.7474,31.7474,2303098.0
2020-04-21 09:30:00,34.98,35.01,34.92,34.95,1815953.0,31.0462,31.0729,30.993,31.0196,1815953.0
2020-04-21 09:35:00,34.94,34.97,34.89,34.89,1521347.0,31.0107,31.0374,30.9663,30.9663,1521347.0
2020-04-21 09:40:00,34.89,34.97,34.88,34.92,754426.0,30.9663,31.0374,30.9575,30.993,754426.0
2020-04-21 09:45:00,34.92,35.06,34.9,35.06,1598911.0,30.993,31.1172,30.9752,31.1172,1598911.0
2020-04-21 09:50:00,35.06,35.13,35.0,35.1,1442094.0,31.1172,31.1794,31.064,31.1527,1442094.0
2020-04-21 09:55:00,35.1,35.18,35.07,35.14,603934.0,31.1527,31.2237,31.1261,31.1882,603934.0
2020-04-21 10:00:00,35.13,35.15,35.06,35.12,371305.0,31.1794,31.1971,31.1172,31.1705,371305.0
2020-04-21 10:05:00,35.12,35.13,35.02,35.04,376876.0,31.1705,31.1794,31.0817,31.0995,376876.0
2020-04-21 10:10:00,35.03,35.07,34.99,35.01,457064.0,31.0906,31.1261,31.0551,31.0729,457064.0
2020-04-21 10:15:00,35.0,35.02,34.94,34.96,392288.0,31.064,31.0817,31.0107,31.0285,392288.0
2020-04-21 10:20:00,34.96,35.13,34.96,35.13,1102954.0,31.0285,31.1794,31.0285,31.1794,1102954.0
2020-04-21 10:25:00,35.13,35.14,35.06,35.13,526503.0,31.1794,31.1882,31.1172,31.1794,526503.0
2020-04-21 10:30:00,35.13,35.14,35.07,35.09,433473.0,31.1794,31.1882,31.1261,31.1439,433473.0
2020-04-21 10:35:00,35.09,35.09,35.04,35.05,489965.0,31.1439,31.1439,31.0995,31.1084,489965.0
2020-04-21 10:40:00,35.05,35.07,35.0,35.02,476891.0,31.1084,31.1261,31.064,31.0817,476891.0
2020-04-21 10:45:00,35.01,35.03,34.92,34.93,428321.0,31.0729,31.0906,30.993,31.0019,428321.0
2020-04-21 10:50:00,34.93,34.95,34.9,34.91,365415.0,31.0019,31.0196,30.9752,30.9841,365415.0
2020-04-21 10:55:00,34.92,34.94,34.86,34.88,806391.0,30.993,31.0107,30.9397,30.9575,806391.0
2020-04-21 11:00:00,34.87,34.89,34.83,34.84,802034.0,30.9486,30.9663,30.9131,30.922,802034.0
2020-04-21 11:05:00,34.84,34.86,34.81,34.85,586511.0,30.922,30.9397,30.8953,30.9308,586511.0
2020-04-21 11:10:00,34.85,34.85,34.8,34.8,368798.0,30.9308,30.9308,30.8865,30.8865,368798.0
2020-04-21 11:15:00,34.81,34.83,34.77,34.82,291842.0,30.8953,30.9131,30.8598,30.9042,291842.0
2020-04-21 11:20:00,34.82,34.86,34.8,34.82,661613.0,30.9042,30.9397,30.8865,30.9042,661613.0
2020-04-21 11:25:00,34.81,34.84,34.76,34.79,1534666.0,30.8953,30.922,30.851,30.8776,1534666.0
2020-04-21 11:30:00,34.79,34.89,34.79,34.82,834125.0,30.8776,30.9663,30.8776,30.9042,834125.0
2020-04-21 11:35:00,34.82,34.82,34.77,34.81,729604.0,30.9042,30.9042,30.8598,30.8953,729604.0
2020-04-21 11:40:00,34.81,34.84,34.79,34.8,285321.0,30.8953,30.922,30.8776,30.8865,285321.0
2020-04-21 11:45:00,34.79,34.85,34.79,34.85,419622.0,30.8776,30.9308,30.8776,30.9308,419622.0
2020-04-21 11:50:00,34.84,34.87,34.82,34.87,358615.0,30.922,30.9486,30.9042,30.9486,358615.0
2020-04-21 11:55:00,34.86,34.9,34.84,34.89,251806.0,30.9397,30.9752,30.922,30.9663,251806.0
2020-04-21 12:00:00,34.89,34.9,34.85,34.86,284265.0,30.9663,30.9752,30.9308,30.9397,284265.0
2020-04-21 12:05:00,34.86,34.9,34.85,34.88,167415.0,30.9397,30.9752,30.9308,30.9575,167415.0
2020-04-21 12:10:00,34.88,34.93,34.86,34.87,293411.0,30.9575,31.0019,30.9397,30.9486,293411.0
2020-04-21 12:15:00,34.87,34.89,34.84,34.84,150700.0,30.9486,30.9663,30.922,30.922,150700.0
2020-04-21 12:20:00,34.85,34.86,34.81,34.81,169505.0,30.9308,30.9397,30.8953,30.8953,169505.0
2020-04-21 12:25:00,34.82,34.84,34.79,34.79,350547.0,30.9042,30.922,30.8776,30.8776,350547.0
2020-04-21 12:30:00,34.79,34.81,34.77,34.77,177963.0,30.8776,30.8953,30.8598,30.8598,177963.0
2020-04-21 12:35:00,34.77,34.79,34.76,34.76,113093.0,30.8598,30.8776,30.851,30.851,113093.0
2020-04-21 12:40:00,34.76,34.79,34.74,34.75,191732.0,30.851,30.8776,30.8332,30.8421,191732.0
2020-04-21 12:45:00,34.76,34.79,34.75,34.78,577407.0,30.851,30.8776,30.8421,30.8687,577407.0
2020-04-21 12:50:00,34.78,34.84,34.77,34.83,255698.0,30.8687,30.922,30.8598,30.9131,255698.0
2020-04-21 12:55:00,34.84,34.86,34.82,34.86,192155.0,30.922,30.9397,30.9042,30.9397,192155.0
2020-04-21 13:00:00,34.86,34.9,34.84,34.89,299902.0,30.9397,30.9752,30.922,30.9663,299902.0
2020-04-21 13:05:00,34.89,34.9,34.87,34.89,184107.0,30.9663,30.9752,30.9486,30.9663,184107.0
2020-04-21 13:10:00,34.89,34.91,34.87,34.88,194074.0,30.9663,30.9841,30.9486,30.9575,194074.0
2020-04-21 13:15:00,34.88,34.91,34.85,34.89,378902.0,30.9575,30.9841,30.9308,30.9663,378902.0
2020-04-21 13:20:00,34.89,34.93,34.87,34.9,368761.0,30.9663,31.0019,30.9486,30.9752,368761.0
2020-04-21 13:25:00,34.89,34.93,34.88,34.91,171974.0,30.9663,31.0019,30.9575,30.9841,171974.0
2020-04-21 13:30:00,34.92,34.92,34.89,34.91,172042.0,30.993,30.993,30.9663,30.9841,172042.0
2020-04-21 13:35:00,34.9,34.94,34.88,34.94,150174.0,30.9752,31.0107,30.9575,31.0107,150174.0
2020-04-21 13:40:00,34.94,34.94,34.89,34.92,354641.0,31.0107,31.0107,30.9663,30.993,354641.0
2020-04-21 13:45:00,34.92,34.92,34.82,34.84,187505.0,30.993,30.993,30.9042,30.922,187505.0
2020-04-21 13:50:00,34.84,34.88,34.83,34.88,178179.0,30.922,30.9575,30.9131,30.9575,178179.0
2020-04-21 13:55:00,34.88,34.88,34.82,34.86,161981.0,30.9575,30.9575,30.9042,30.9397,161981.0
2020-04-21 14:00:00,34.85,34.9,34.82,34.89,381521.0,30.9308,30.9752,30.9042,30.9663,381521.0
2020-04-21 14:05:00,34.88,34.94,34.87,34.91,123754.0,30.9575,31.0107,30.9486,30.9841,123754.0
2020-04-21 14:10:00,34.91,34.94,34.89,34.93,77956.0,30.9841,31.0107,30.9663,31.0019,77956.0
2020-04-21 14:15:00,34.93,34.94,34.88,34.9,159738.0,31.0019,31.0107,30.9575,30.9752,159738.0
2020-04-21 14:20:00,34.9,35.0,34.88,34.98,283834.0,30.9752,31.064,30.9575,31.0462,283834.0
2020-04-21 14:25:00,34.98,35.01,34.94,34.95,224044.0,31.0462,31.0729,31.0107,31.0196,224044.0
2020-04-21 14:30:00,34.95,34.97,34.91,34.92,201500.0,31.0196,31.0374,30.9841,30.993,201500.0
2020-04-21 14:35:00,34.92,34.94,34.88,34.89,268439.0,30.993,31.0107,30.9575,30.9663,268439.0
2020-04-21 14:40:00,34.89,34.89,34.82,34.85,443126.0,30.9663,30.9663,30.9042,30.9308,443126.0
2020-04-21 14:45:00,34.84,34.87,34.83,34.84,178116.0,30.922,30.9486,30.9131,30.922,178116.0
2020-04-21 14:50:00,34.83,34.86,34.81,34.84,128471.0,30.9131,30.9397,30.8953,30.922,128471.0
2020-04-21 14:55:00,34.84,34.85,34.8,34.81,91844.0,30.922,30.9308,30.8865,30.8953,91844.0
2020-04-21 15:00:00,34.82,34.88,34.82,34.87,248819.0,30.9042,30.9575,30.9042,30.9486,248819.0
2020-04-21 15:05:00,34.88,34.88,34.8,34.81,466891.0,30.9575,30.9575,30.8865,30.8953,466891.0
2020-04-21 15:10:00,34.81,34.88,34.81,34.88,351337.0,30.8953,30.9575,30.8953,30.9575,351337.0
2020-04-21 15:15:00,34.87,34.92,34.86,34.9,435228.0,30.9486,30.993,30.9397,30.9752,435228.0
2020-04-21 15:20:00,34.9,34.94,34.89,34.91,259705.0,30.9752,31.0107,30.9663,30.9841,259705.0
2020-04-21 15:25:00,34.9,34.94,34.89,34.91,297267.0,30.9752,31.0107,30.9663,30.9841,297267.0
2020-04-21 15:30:00,34.92,34.94,34.88,34.92,346178.0,30.993,31.0107,30.9575,30.993,346178.0
2020-04-21 15:35:00,34.93,35.01,34.92,34.98,557063.0,31.0019,31.0729,30.993,31.0462,557063.0
2020-04-21 15:40:00,34.98,34.99,34.94,34.95,633315.0,31.0462,31.0551,31.0107,31.0196,633315.0
2020-04-21 15:45:00,34.95,34.95,34.86,34.87,722493.0,31.0196,31.0196,30.9397,30.9486,722493.0
2020-04-21 15:50:00,34.86,34.9,34.79,34.83,1280901.0,30.9397,30.9752,30.8776,30.9131,1280901.0
2020-04-21 15:55:00,34.83,34.9,34.79,34.79,2862848.0,30.9131,30.9752,30.8776,30.8776,2862848.0
2020-04-22 09:30:00,35.8,35.86,35.74,35.82,1451926.0,31.774,31.8273,31.7208,31.7918,1451926.0
2020-04-22 09:35:00,35.82,35.87,35.77,35.82,884619.0,31.7918,31.8361,31.7474,31.7918,884619.0
2020-04-22 09:40:00,35.82,35.87,35.79,35.81,574728.0,31.7918,31.8361,31.7651,31.7829,574728.0
2020-04-22 09:45:00,35.81,35.84,35.72,35.72,1410968.0,31.7829,31.8095,31.703,31.703,1410968.0
2020-04-22 09:50:00,35.72,35.76,35.7,35.72,493940.0,31.703,31.7385,31.6853,31.703,493940.0
2020-04-22 09:55:00,35.72,35.76,35.71,35.76,435173.0,31.703,31.7385,31.6941,31.7385,435173.0
2020-04-22 10:00:00,35.77,35.81,35.73,35.75,1420346.0,31.7474,31.7829,31.7119,31.7296,1420346.0
2020-04-22 10:05:00,35.74,35.78,35.71,35.73,519682.0,31.7208,31.7563,31.6941,31.7119,519682.0
2020-04-22 10:10:00,35.74,35.79,35.7,35.71,460223.0,31.7208,31.7651,31.6853,31.6941,460223.0
2020-04-22 10:15:00,35.71,35.75,35.69,35.73,615369.0,31.6941,31.7296,31.6764,31.7119,615369.0
2020-04-22 10:20:00,35.73,35.77,35.73,35.77,288012.0,31.7119,31.7474,31.7119,31.7474,288012.0
2020-04-22 10:25:00,35.77,35.8,35.74,35.74,403135.0,31.7474,31.774,31.7208,31.7208,403135.0
2020-04-22 10:30:00,35.74,35.79,35.73,35.76,537103.0,31.7208,31.7651,31.7119,31.7385,537103.0
2020-04-22 10:35:00,35.76,35.8,35.75,35.79,524881.0,31.7385,31.774,31.7296,31.7651,524881.0
2020-04-22 10:40:00,35.79,35.84,35.78,35.8,355884.0,31.7651,31.8095,31.7563,31.774,355884.0
2020-04-22 10:45:00,35.8,35.81,35.76,35.77,227447.0,31.774,31.7829,31.7385,31.7474,227447.0
2020-04-22 10:50:00,35.77,35.8,35.73,35.76,283618.0,31.7474,31.774,31.7119,31.7385,283618.0
2020-04-22 10:55:00,35.76,35.78,35.75,35.77,271907.0,31.7385,31.7563,31.7296,31.7474,271907.0
2020-04-22 11:00:00,35.78,35.8,35.75,35.77,488037.0,31.7563,31.774,31.7296,31.7474,488037.0
2020-04-22 11:05:00,35.77,35.8,35.75,35.78,195006.0,31.7474,31.774,31.7296,31.7563,195006.0
2020-04-22 11:10:00,35.78,35.81,35.77,35.8,337011.0,31.7563,31.7829,31.7474,31.774,337011.0
2020-04-22 11:15:00,35.8,35.86,35.8,35.82,249296.0,31.774,31.8273,31.774,31.7918,249296.0
2020-04-22 11:20:00,35.83,35.83,35.79,35.82,166692.0,31.8006,31.8006,31.7651,31.7918,166692.0
2020-04-22 11:25:00,35.82,35.84,35.78,35.79,314746.0,31.7918,31.8095,31.7563,31.7651,314746.0
2020-04-22 11:30:00,35.78,35.83,35.78,35.81,136425.0,31.7563,31.8006,31.7563,31.7829,136425.0
2020-04-22 11:35:00,35.8,35.82,35.79,35.8,133124.0,31.774,31.7918,31.7651,31.774,133124.0
2020-04-22 11:40:00,35.8,35.85,35.79,35.83,189285.0,31.774,31.8184,31.7651,31.8006,189285.0
2020-04-22 11:45:00,35.84,35.84,35.81,35.83,159846.0,31.8095,31.8095,31.7829,31.8006,159846.0
2020-04-22 11:50:00,35.83,35.84,35.82,35.84,90127.0,31.8006,31.8095,31.7918,31.8095,90127.0
2020-04-22 11:55:00,35.83,35.84,35.8,35.82,339256.0,31.8006,31.8095,31.774,31.7918,339256.0
2020-04-22 12:00:00,35.82,35.84,35.79,35.8,240092.0,31.7918,31.8095,31.7651,31.774,240092.0
2020-04-22 12:05:00,35.8,35.81,35.76,35.77,214570.0,31.774,31.7829,31.7385,31.7474,214570.0
2020-04-22 12:10:00,35.77,35.8,35.76,35.8,880956.0,31.7474,31.774,31.7385,31.774,880956.0
2020-04-22 12:15:00,35.8,35.82,35.79,35.81,1188673.0,31.774,31.7918,31.7651,31.7829,1188673.0
2020-04-22 12:20:00,35.81,35.83,35.79,35.82,332966.0,31.7829,31.8006,31.7651,31.7918,332966.0
2020-04-22 12:25:00,35.81,35.82,35.78,35.79,170295.0,31.7829,31.7918,31.7563,31.7651,170295.0
2020-04-22 12:30:00,35.79,35.8,35.77,35.79,178687.0,31.7651,31.774,31.7474,31.7651,178687.0
2020-04-22 12:35:00,35.79,35.8,35.76,35.79,211534.0,31.7651,31.774,31.7385,31.7651,211534.0
2020-04-22 12:40:00,35.8,35.82,35.79,35.79,105911.0,31.774,31.7918,31.7651,31.7651,105911.0
2020-04-22 12:45:00,35.79,35.8,35.77,35.78,122921.0,31.7651,31.774,31.7474,31.7563,122921.0
2020-04-22 12:50:00,35.78,35.78,35.75,35.75,144452.0,31.7563,31.7563,31.7296,31.7296,144452.0
2020-04-22 12:55:00,35.75,35.76,35.73,35.76,107473.0,31.7296,31.7385,31.7119,31.7385,107473.0
2020-04-22 13:00:00,35.77,35.78,35.75,35.76,573728.0,31.7474,31.7563,31.7296,31.7385,573728.0
2020-04-22 13:05:00,35.76,35.77,35.73,35.76,169203.0,31.7385,31.7474,31.7119,31.7385,169203.0
2020-04-22 13:10:00,35.76,35.78,35.75,35.77,54174.0,31.7385,31.7563,31.7296,31.7474,54174.0
2020-04-22 13:15:00,35.77,35.78,35.75,35.77,107459.0,31.7474,31.7563,31.7296,31.7474,107459.0
2020-04-22 13:20:00,35.77,35.79,35.77,35.78,111692.0,31.7474,31.7651,31.7474,31.7563,111692.0
2020-04-22 13:25:00,35.78,35.79,35.77,35.79,84804.0,31.7563,31.7651,31.7474,31.7651,84804.0
2020-04-22 13:30:00,35.79,35.81,35.76,35.77,155121.0,31.7651,31.7829,31.7385,31.7474,155121.0
2020-04-22 13:35:00,35.77,35.79,35.75,35.75,215582.0,31.7474,31.7651,31.7296,31.7296,215582.0
2020-04-22 13:40:00,35.76,35.78,35.74,35.76,135428.0,31.7385,31.7563,31.7208,31.7385,135428.0
2020-04-22 13:45:00,35.76,35.78,35.75,35.76,186087.0,31.7385,31.7563,31.7296,31.7385,186087.0
2020-04-22 13:50:00,35.76,35.78,35.74,35.77,236168.0,31.7385,31.7563,31.7208,31.7474,236168.0
2020-04-22 13:55:00,35.77,35.77,35.75,35.76,263475.0,31.7474,31.7474,31.7296,31.7385,263475.0
2020-04-22 14:00:00,35.76,35.77,35.74,35.76,428828.0,31.7385,31.7474,31.7208,31.7385,428828.0
2020-04-22 14:05:00,35.75,35.77,35.73,35.75,283830.0,31.7296,31.7474,31.7119,31.7296,283830.0
2020-04-22 14:10:00,35.75,35.76,35.73,35.74,106211.0,31.7296,31.7385,31.7119,31.7208,106211.0
2020-04-22 14:15:00,35.73,35.74,35.72,35.73,67899.0,31.7119,31.7208,31.703,31.7119,67899.0
2020-04-22 14:20:00,35.73,35.76,35.73,35.76,104387.0,31.7119,31.7385,31.7119,31.7385,104387.0
2020-04-22 14:25:00,35.75,35.76,35.74,35.74,90884.0,31.7296,31.7385,31.7208,31.7208,90884.0
2020-04-22 14:30:00,35.74,35.78,35.74,35.77,803911.0,31.7208,31.7563,31.7208,31.7474,803911.0
2020-04-22 14:35:00,35.76,35.77,35.74,35.76,110207.0,31.7385,31.7474,31.7208,31.7385,110207.0
2020-04-22 14:40:00,35.76,35.78,35.75,35.77,129383.0,31.7385,31.7563,31.7296,31.7474,129383.0
2020-04-22 14:45:00,35.77,35.8,35.76,35.79,177875.0,31.7474,31.774,31.7385,31.7651,177875.0
2020-04-22 14:50:00,35.79,35.81,35.78,35.78,226719.0,31.7651,31.7829,31.7563,31.7563,226719.0
2020-04-22 14:55:00,35.78,35.8,35.77,35.79,247508.0,31.7563,31.774,31.7474,31.7651,247508.0
2020-04-22 15:00:00,35.79,35.81,35.76,35.8,173390.0,31.7651,31.7829,31.7385,31.774,173390.0
2020-04-22 15:05:00,35.8,35.81,35.77,35.77,462498.0,31.774,31.7829,31.7474,31.7474,462498.0
2020-04-22 15:10:00,35.78,35.78,35.75,35.76,163099.0,31.7563,31.7563,31.7296,31.7385,163099.0
2020-04-22 15:15:00,35.76,35.76,35.73,35.75,316448.0,31.7385,31.7385,31.7119,31.7296,316448.0
2020-04-22 15:20:00,35.74,35.77,35.73,35.75,184751.0,31.7208,31.7474,31.7119,31.7296,184751.0
2020-04-22 15:25:00,35.75,35.76,35.74,35.75,317980.0,31.7296,31.7385,31.7208,31.7296,317980.0
2020-04-22 15:30:00,35.75,35.77,35.73,35.74,294756.0,31.7296,31.7474,31.7119,31.7208,294756.0
2020-04-22 15:35:00,35.74,35.76,35.72,35.75,559234.0,31.7208,31.7385,31.703,31.7296,559234.0
2020-04-22 15:40:00,35.76,35.77,35.74,35.77,248441.0,31.7385,31.7474,31.7208,31.7474,248441.0
2020-04-22 15:45:00,35.76,35.78,35.73,35.77,1308520.0,31.7385,31.7563,31.7119,31.7474,1308520.0
2020-04-22 15:50:00,35.77,35.83,35.75,35.76,1400340.0,31.7474,31.8006,31.7296,31.7385,1400340.0
2020-04-22 15:55:00,35.76,35.77,35.72,35.75,2689729.0,31.7385,31.7474,31.703,31.7296,2689729.0
2020-04-23 09:30:00,36.04,36.18,36.01,36.16,1339631.0,31.987,32.1113,31.9604,32.0935,1339631.0
2020-04-23 09:35:00,36.16,36.2,36.16,36.16,761746.0,32.0935,32.129,32.0935,32.0935,761746.0
2020-04-23 09:40:00,36.17,36.21,36.14,36.16,1326832.0,32.1024,32.1379,32.0758,32.0935,1326832.0
2020-04-23 09:45:00,36.16,36.18,36.11,36.12,905650.0,32.0935,32.1113,32.0491,32.058,905650.0
2020-04-23 09:50:00,36.12,36.12,36.04,36.05,151652.0,32.058,32.058,31.987,31.9959,151652.0
2020-04-23 09:55:00,36.04,36.06,36.01,36.04,247075.0,31.987,32.0048,31.9604,31.987,247075.0
2020-04-23 10:00:00,36.05,36.08,36.01,36.05,260050.0,31.9959,32.0225,31.9604,31.9959,260050.0
2020-04-23 10:05:00,36.05,36.11,36.05,36.1,446568.0,31.9959,32.0491,31.9959,32.0403,446568.0
2020-04-23 10:10:00,36.1,36.13,36.07,36.11,545831.0,32.0403,32.0669,32.0136,32.0491,545831.0
2020-04-23 10:15:00,36.12,36.14,36.07,36.14,211461.0,32.058,32.0758,32.0136,32.0758,211461.0
2020-04-23 10:20:00,36.13,36.19,36.13,36.18,374419.0,32.0669,32.1202,32.0669,32.1113,374419.0
2020-04-23 10:25:00,36.18,36.21,36.17,36.19,676060.0,32.1113,32.1379,32.1024,32.1202,676060.0
2020-04-23 10:30:00,36.19,36.25,36.19,36.25,418925.0,32.1202,32.1734,32.1202,32.1734,418925.0
2020-04-23 10:35:00,36.25,36.26,36.22,36.23,444460.0,32.1734,32.1823,32.1468,32.1557,444460.0
2020-04-23 10:40:00,36.23,36.28,36.23,36.27,282079.0,32.1557,32.2,32.1557,32.1912,282079.0
2020-04-23 10:45:00,36.27,36.29,36.21,36.22,1930281.0,32.1912,32.2089,32.1379,32.1468,1930281.0
2020-04-23 10:50:00,36.22,36.23,36.19,36.2,278852.0,32.1468,32.1557,32.1202,32.129,278852.0
2020-04-23 10:55:00,36.2,36.22,36.19,36.2,171189.0,32.129,32.1468,32.1202,32.129,171189.0
2020-04-23 11:00:00,36.21,36.21,36.17,36.2,207373.0,32.1379,32.1379,32.1024,32.129,207373.0
2020-04-23 11:05:00,36.2,36.21,36.17,36.19,144438.0,32.129,32.1379,32.1024,32.1202,144438.0
2020-04-23 11:10:00,36.19,36.21,36.17,36.2,265031.0,32.1202,32.1379,32.1024,32.129,265031.0
2020-04-23 11:15:00,36.2,36.22,36.18,36.19,138902.0,32.129,32.1468,32.1113,32.1202,138902.0
2020-04-23 11:20:00,36.19,36.19,36.14,36.15,85664.0,32.1202,32.1202,32.0758,32.0847,85664.0
2020-04-23 11:25:00,36.15,36.21,36.15,36.18,108921.0,32.0847,32.1379,32.0847,32.1113,108921.0
2020-04-23 11:30:00,36.19,36.2,36.1,36.12,236905.0,32.1202,32.129,32.0403,32.058,236905.0
2020-04-23 11:35:00,36.12,36.13,36.07,36.07,161271.0,32.058,32.0669,32.0136,32.0136,161271.0
2020-04-23 11:40:00,36.07,36.08,36.04,36.04,350950.0,32.0136,32.0225,31.987,31.987,350950.0
2020-04-23 11:45:00,36.04,36.05,36.0,36.01,214854.0,31.987,31.9959,31.9515,31.9604,214854.0
2020-04-23 11:50:00,36.0,36.02,35.98,36.0,157748.0,31.9515,31.9693,31.9338,31.9515,157748.0
2020-04-23 11:55:00,36.0,36.03,35.99,36.03,138343.0,31.9515,31.9781,31.9426,31.9781,138343.0
2020-04-23 12:00:00,36.02,36.03,36.01,36.02,76400.0,31.9693,31.9781,31.9604,31.9693,76400.0
2020-04-23 12:05:00,36.02,36.06,36.01,36.05,127417.0,31.9693,32.0048,31.9604,31.9959,127417.0
2020-04-23 12:10:00,36.05,36.05,36.01,36.02,134795.0,31.9959,31.9959,31.9604,31.9693,134795.0
2020-04-23 12:15:00,36.02,36.05,36.01,36.02,135285.0,31.9693,31.9959,31.9604,31.9693,135285.0
2020-04-23 12:20:00,36.03,36.05,36.01,36.05,156229.0,31.9781,31.9959,31.9604,31.9959,156229.0
2020-04-23 12:25:00,36.05,36.07,36.04,36.07,242161.0,31.9959,32.0136,31.987,32.0136,242161.0
2020-04-23 12:30:00,36.07,36.07,36.05,36.07,474735.0,32.0136,32.0136,31.9959,32.0136,474735.0
2020-04-23 12:35:00,36.06,36.07,36.04,36.07,284063.0,32.0048,32.0136,31.987,32.0136,284063.0
2020-04-23 12:40:00,36.06,36.08,35.88,35.91,748583.0,32.0048,32.0225,31.845,31.8716,748583.0
2020-04-23 12:45:00,35.91,35.97,35.69,35.85,2124530.0,31.8716,31.9249,31.6764,31.8184,2124530.0
2020-04-23 12:50:00,35.84,35.84,35.72,35.82,1149635.0,31.8095,31.8095,31.703,31.7918,1149635.0
2020-04-23 12:55:00,35.82,35.87,35.81,35.84,546708.0,31.7918,31.8361,31.7829,31.8095,546708.0
2020-04-23 13:00:00,35.86,35.91,35.85,35.9,486348.0,31.8273,31.8716,31.8184,31.8628,486348.0
2020-04-23 13:05:00,35.9,35.9,35.79,35.82,2170219.0,31.8628,31.8628,31.7651,31.7918,2170219.0
2020-04-23 13:10:00,35.81,35.9,35.81,35.9,226055.0,31.7829,31.8628,31.7829,31.8628,226055.0
2020-04-23 13:15:00,35.9,35.9,35.84,35.84,212305.0,31.8628,31.8628,31.8095,31.8095,212305.0
2020-04-23 13:20:00,35.84,35.84,35.74,35.77,563448.0,31.8095,31.8095,31.7208,31.7474,563448.0
2020-04-23 13:25:00,35.77,35.77,35.72,35.77,238246.0,31.7474,31.7474,31.703,31.7474,238246.0
2020-04-23 13:30:00,35.76,35.82,35.75,35.81,103242.0,31.7385,31.7918,31.7296,31.7829,103242.0
2020-04-23 13:35:00,35.82,35.82,35.75,35.76,717396.0,31.7918,31.7918,31.7296,31.7385,717396.0
2020-04-23 13:40:00,35.76,35.77,35.7,35.71,176835.0,31.7385,31.7474,31.6853,31.6941,176835.0
2020-04-23 13:45:00,35.71,35.75,35.67,35.68,210233.0,31.6941,31.7296,31.6586,31.6675,210233.0
2020-04-23 13:50:00,35.68,35.71,35.65,35.65,598597.0,31.6675,31.6941,31.6409,31.6409,598597.0
2020-04-23 13:55:00,35.65,35.71,35.65,35.7,179548.0,31.6409,31.6941,31.6409,31.6853,179548.0
2020-04-23 14:00:00,35.7,35.74,35.67,35.72,141974.0,31.6853,31.7208,31.6586,31.703,141974.0
2020-04-23 14:05:00,35.71,35.73,35.67,35.67,120915.0,31.6941,31.7119,31.6586,31.6586,120915.0
2020-04-23 14:10:00,35.67,35.7,35.62,35.69,472158.0,31.6586,31.6853,31.6143,31.6764,472158.0
2020-04-23 14:15:00,35.7,35.75,35.69,35.74,275708.0,31.6853,31.7296,31.6764,31.7208,275708.0
2020-04-23 14:20:00,35.73,35.78,35.73,35.78,121000.0,31.7119,31.7563,31.7119,31.7563,121000.0
2020-04-23 14:25:00,35.78,35.8,35.76,35.79,135640.0,31.7563,31.774,31.7385,31.7651,135640.0
2020-04-23 14:30:00,35.79,35.81,35.77,35.77,296388.0,31.7651,31.7829,31.7474,31.7474,296388.0
2020-04-23 14:35:00,35.77,35.79,35.74,35.75,89288.0,31.7474,31.7651,31.7208,31.7296,89288.0
2020-04-23 14:40:00,35.76,35.79,35.75,35.78,64725.0,31.7385,31.7651,31.7296,31.7563,64725.0
2020-04-23 14:45:00,35.78,35.79,35.76,35.77,123212.0,31.7563,31.7651,31.7385,31.7474,123212.0
2020-04-23 14:50:00,35.77,35.82,35.76,35.8,136489.0,31.7474,31.7918,31.7385,31.774,136489.0
2020-04-23 14:55:00,35.8,35.85,35.8,35.83,203651.0,31.774,31.8184,31.774,31.8006,203651.0
2020-04-23 15:00:00,35.83,35.83,35.78,35.79,924333.0,31.8006,31.8006,31.7563,31.7651,924333.0
2020-04-23 15:05:00,35.79,35.79,35.76,35.76,401864.0,31.7651,31.7651,31.7385,31.7385,401864.0
2020-04-23 15:10:00,35.77,35.77,35.71,35.72,182938.0,31.7474,31.7474,31.6941,31.703,182938.0
2020-04-23 15:15:00,35.72,35.73,35.69,35.7,132772.0,31.703,31.7119,31.6764,31.6853,132772.0
2020-04-23 15:20:00,35.71,35.71,35.68,35.7,446322.0,31.6941,31.6941,31.6675,31.6853,446322.0
2020-04-23 15:25:00,35.7,35.72,35.68,35.72,151344.0,31.6853,31.703,31.6675,31.703,151344.0
2020-04-23 15:30:00,35.71,35.75,35.67,35.73,359031.0,31.6941,31.7296,31.6586,31.7119,359031.0
2020-04-23 15:35:00,35.73,35.75,35.71,35.73,980818.0,31.7119,31.7296,31.6941,31.7119,980818.0
2020-04-23 15:40:00,35.73,35.76,35.69,35.7,475403.0,31.7119,31.7385,31.6764,31.6853,475403.0
2020-04-23 15:45:00,35.7,35.75,35.69,35.72,322580.0,31.6853,31.7296,31.6764,31.703,322580.0
2020-04-23 15:50:00,35.72,35.74,35.66,35.66,1655931.0,31.703,31.7208,31.6498,31.6498,1655931.0
2020-04-23 15:55:00,35.66,35.67,35.61,35.62,2862425.0,31.6498,31.6586,31.6054,31.6143,2862425.0
2020-04-24 09:30:00,35.69,35.74,35.64,35.65,834642.0,31.6764,31.7208,31.632,31.6409,834642.0
2020-04-24 09:35:00,35.65,35.67,35.64,35.66,378916.0,31.6409,31.6586,31.632,31.6498,378916.0
2020-04-24 09:40:00,35.65,35.67,35.6,35.62,397151.0,31.6409,31.6586,31.5965,31.6143,397151.0
2020-04-24 09:45:00,35.62,35.63,35.5,35.5,367366.0,31.6143,31.6231,31.5077,31.5077,367366.0
2020-04-24 09:50:00,35.5,35.55,35.49,35.51,639222.0,31.5077,31.5521,31.4989,31.5166,639222.0
2020-04-24 09:55:00,35.52,35.53,35.47,35.49,420979.0,31.5255,31.5344,31.4811,31.4989,420979.0
2020-04-24 10:00:00,35.49,35.54,35.45,35.47,1456277.0,31.4989,31.5433,31.4634,31.4811,1456277.0
2020-04-24 10:05:00,35.48,35.5,35.41,35.43,1029783.0,31.49,31.5077,31.4279,31.4456,1029783.0
2020-04-24 10:10:00,35.44,35.47,35.4,35.41,652043.0,31.4545,31.4811,31.419,31.4279,652043.0
2020-04-24 10:15:00,35.41,35.46,35.38,35.44,912342.0,31.4279,31.4722,31.4012,31.4545,912342.0
2020-04-24 10:20:00,35.44,35.48,35.4,35.47,557760.0,31.4545,31.49,31.419,31.4811,557760.0
2020-04-24 10:25:00,35.47,35.48,35.39,35.42,416735.0,31.4811,31.49,31.4101,31.4367,416735.0
2020-04-24 10:30:00,35.41,35.46,35.4,35.45,328550.0,31.4279,31.4722,31.419,31.4634,328550.0
2020-04-24 10:35:00,35.45,35.52,35.44,35.47,322892.0,31.4634,31.5255,31.4545,31.4811,322892.0
2020-04-24 10:40:00,35.47,35.49,35.42,35.46,339004.0,31.4811,31.4989,31.4367,31.4722,339004.0
2020-04-24 10:45:00,35.46,35.48,35.43,35.44,213746.0,31.4722,31.49,31.4456,31.4545,213746.0
2020-04-24 10:50:00,35.44,35.47,35.42,35.43,314906.0,31.4545,31.4811,31.4367,31.4456,314906.0
2020-04-24 10:55:00,35.43,35.44,35.38,35.41,378502.0,31.4456,31.4545,31.4012,31.4279,378502.0
2020-04-24 11:00:00,35.41,35.41,35.3,35.32,505469.0,31.4279,31.4279,31.3302,31.348,505469.0
2020-04-24 11:05:00,35.32,35.34,35.3,35.32,486798.0,31.348,31.3657,31.3302,31.348,486798.0
2020-04-24 11:10:00,35.31,35.32,35.25,35.27,370894.0,31.3391,31.348,31.2859,31.3036,370894.0
2020-04-24 11:15:00,35.27,35.31,35.25,35.3,625593.0,31.3036,31.3391,31.2859,31.3302,625593.0
2020-04-24 11:20:00,35.3,35.32,35.27,35.3,238883.0,31.3302,31.348,31.3036,31.3302,238883.0
2020-04-24 11:25:00,35.3,35.35,35.29,35.31,443422.0,31.3302,31.3746,31.3214,31.3391,443422.0
2020-04-24 11:30:00,35.32,35.35,35.3,35.34,435111.0,31.348,31.3746,31.3302,31.3657,435111.0
2020-04-24 11:35:00,35.34,35.38,35.34,35.38,168406.0,31.3657,31.4012,31.3657,31.4012,168406.0
2020-04-24 11:40:00,35.38,35.38,35.34,35.36,242559.0,31.4012,31.4012,31.3657,31.3835,242559.0
2020-04-24 11:45:00,35.36,35.38,35.35,35.37,149970.0,31.3835,31.4012,31.3746,31.3924,149970.0
2020-04-24 11:50:00,35.37,35.4,35.36,35.38,249549.0,31.3924,31.419,31.3835,31.4012,249549.0
2020-04-24 11:55:00,35.38,35.42,35.38,35.41,178280.0,31.4012,31.4367,31.4012,31.4279,178280.0
2020-04-24 12:00:00,35.41,35.43,35.38,35.43,87862.0,31.4279,31.4456,31.4012,31.4456,87862.0
2020-04-24 12:05:00,35.43,35.45,35.42,35.45,127440.0,31.4456,31.4634,31.4367,31.4634,127440.0
2020-04-24 12:10:00,35.44,35.44,35.41,35.41,94898.0,31.4545,31.4545,31.4279,31.4279,94898.0
2020-04-24 12:15:00,35.41,35.43,35.39,35.41,170216.0,31.4279,31.4456,31.4101,31.4279,170216.0
2020-04-24 12:20:00,35.41,35.41,35.37,35.39,375285.0,31.4279,31.4279,31.3924,31.4101,375285.0
2020-04-24 12:25:00,35.4,35.41,35.38,35.41,120351.0,31.419,31.4279,31.4012,31.4279,120351.0
2020-04-24 12:30:00,35.41,35.42,35.4,35.41,106097.0,31.4279,31.4367,31.419,31.4279,106097.0
2020-04-24 12:35:00,35.4,35.42,35.38,35.42,121321.0,31.419,31.4367,31.4012,31.4367,121321.0
2020-04-24 12:40:00,35.42,35.45,35.41,35.44,189488.0,31.4367,31.4634,31.4279,31.4545,189488.0
2020-04-24 12:45:00,35.43,35.45,35.42,35.45,165945.0,31.4456,31.4634,31.4367,31.4634,165945.0
2020-04-24 12:50:00,35.44,35.44,35.41,35.42,188438.0,31.4545,31.4545,31.4279,31.4367,188438.0
2020-04-24 12:55:00,35.41,35.43,35.4,35.42,139573.0,31.4279,31.4456,31.419,31.4367,139573.0
2020-04-24 13:00:00,35.41,35.42,35.4,35.41,440359.0,31.4279,31.4367,31.419,31.4279,440359.0
2020-04-24 13:05:00,35.41,35.43,35.41,35.42,258626.0,31.4279,31.4456,31.4279,31.4367,258626.0
2020-04-24 13:10:00,35.42,35.43,35.4,35.42,249255.0,31.4367,31.4456,31.419,31.4367,249255.0
2020-04-24 13:15:00,35.42,35.44,35.39,35.43,197018.0,31.4367,31.4545,31.4101,31.4456,197018.0
2020-04-24 13:20:00,35.43,35.44,35.41,35.43,142759.0,31.4456,31.4545,31.4279,31.4456,142759.0
2020-04-24 13:25:00,35.43,35.44,35.41,35.44,101139.0,31.4456,31.4545,31.4279,31.4545,101139.0
2020-04-24 13:30:00,35.44,35.45,35.41,35.42,239069.0,31.4545,31.4634,31.4279,31.4367,239069.0
2020-04-24 13:35:00,35.42,35.46,35.41,35.45,106144.0,31.4367,31.4722,31.4279,31.4634,106144.0
2020-04-24 13:40:00,35.45,35.49,35.45,35.48,84852.0,31.4634,31.4989,31.4634,31.49,84852.0
2020-04-24 13:45:00,35.48,35.48,35.44,35.46,192274.0,31.49,31.49,31.4545,31.4722,192274.0
2020-04-24 13:50:00,35.46,35.5,35.45,35.49,155072.0,31.4722,31.5077,31.4634,31.4989,155072.0
2020-04-24 13:55:00,35.5,35.51,35.47,35.51,129497.0,31.5077,31.5166,31.4811,31.5166,129497.0
2020-04-24 14:00:00,35.51,35.52,35.48,35.51,210809.0,31.5166,31.5255,31.49,31.5166,210809.0
2020-04-24 14:05:00,35.51,35.54,35.5,35.54,79899.0,31.5166,31.5433,31.5077,31.5433,79899.0
2020-04-24 14:10:00,35.53,35.53,35.51,35.52,1261414.0,31.5344,31.5344,31.5166,31.5255,1261414.0
2020-04-24 14:15:00,35.52,35.54,35.5,35.52,532005.0,31.5255,31.5433,31.5077,31.5255,532005.0
2020-04-24 14:20:00,35.52,35.54,35.5,35.51,126410.0,31.5255,31.5433,31.5077,31.5166,126410.0
2020-04-24 14:25:00,35.51,35.52,35.48,35.5,180502.0,31.5166,31.5255,31.49,31.5077,180502.0
2020-04-24 14:30:00,35.5,35.5,35.48,35.48,619610.0,31.5077,31.5077,31.49,31.49,619610.0
2020-04-24 14:35:00,35.48,35.5,35.48,35.5,490226.0,31.49,31.5077,31.49,31.5077,490226.0
2020-04-24 14:40:00,35.5,35.51,35.48,35.48,234617.0,31.5077,31.5166,31.49,31.49,234617.0
2020-04-24 14:45:00,35.48,35.53,35.48,35.52,144010.0,31.49,31.5344,31.49,31.5255,144010.0
2020-04-24 14:50:00,35.53,35.54,35.49,35.5,107190.0,31.5344,31.5433,31.4989,31.5077,107190.0
2020-04-24 14:55:00,35.5,35.54,35.49,35.52,383167.0,31.5077,31.5433,31.4989,31.5255,383167.0
2020-04-24 15:00:00,35.52,35.54,35.5,35.51,402733.0,31.5255,31.5433,31.5077,31.5166,402733.0
2020-04-24 15:05:00,35.51,35.56,35.5,35.55,106413.0,31.5166,31.561,31.5077,31.5521,106413.0
2020-04-24 15:10:00,35.55,35.57,35.5,35.52,216532.0,31.5521,31.5699,31.5077,31.5255,216532.0
2020-04-24 15:15:00,35.52,35.53,35.49,35.52,299425.0,31.5255,31.5344,31.4989,31.5255,299425.0
2020-04-24 15:20:00,35.52,35.53,35.5,35.53,224542.0,31.5255,31.5344,31.5077,31.5344,224542.0
2020-04-24 15:25:00,35.53,35.55,35.52,35.54,104924.0,31.5344,31.5521,31.5255,31.5433,104924.0
2020-04-24 15:30:00,35.54,35.55,35.53,35.54,171844.0,31.5433,31.5521,31.5344,31.5433,171844.0
2020-04-24 15:35:00,35.54,35.58,35.53,35.56,213328.0,31.5433,31.5788,31.5344,31.561,213328.0
2020-04-24 15:40:00,35.57,35.61,35.56,35.6,346563.0,31.5699,31.6054,31.561,31.5965,346563.0
2020-04-24 15:45:00,35.6,35.61,35.58,35.61,816007.0,31.5965,31.6054,31.5788,31.6054,816007.0
2020-04-24 15:50:00,35.61,35.61,35.55,35.58,1073182.0,31.6054,31.6054,31.5521,31.5788,1073182.0
2020-04-24 15:55:00,35.58,35.59,35.54,35.59,1907846.0,31.5788,31.5876,31.5433,31.5876,1907846.0
2020-04-27 09:30:00,36.05,36.06,36.0,36.04,656065.0,31.9959,32.0048,31.9515,31.987,656065.0
2020-04-27 09:35:00,36.04,36.08,36.02,36.06,449130.0,31.987,32.0225,31.9693,32.0048,449130.0
2020-04-27 09:40:00,36.07,36.08,36.01,36.01,316132.0,32.0136,32.0225,31.9604,31.9604,316132.0
2020-04-27 09:45:00,36.02,36.05,35.99,36.05,260422.0,31.9693,31.9959,31.9426,31.9959,260422.0
2020-04-27 09:50:00,36.05,36.1,36.05,36.09,721903.0,31.9959,32.0403,31.9959,32.0314,721903.0
2020-04-27 09:55:00,36.08,36.13,36.07,36.12,745886.0,32.0225,32.0669,32.0136,32.058,745886.0
2020-04-27 10:00:00,36.12,36.15,36.1,36.13,304081.0,32.058,32.0847,32.0403,32.0669,304081.0
2020-04-27 10:05:00,36.13,36.13,36.08,36.09,170571.0,32.0669,32.0669,32.0225,32.0314,170571.0
2020-04-27 10:10:00,36.09,36.14,36.07,36.13,206340.0,32.0314,32.0758,32.0136,32.0669,206340.0
2020-04-27 10:15:00,36.13,36.17,36.11,36.17,235256.0,32.0669,32.1024,32.0491,32.1024,235256.0
2020-04-27 10:20:00,36.17,36.19,36.14,36.15,487685.0,32.1024,32.1202,32.0758,32.0847,487685.0
2020-04-27 10:25:00,36.16,36.17,36.13,36.16,574324.0,32.0935,32.1024,32.0669,32.0935,574324.0
2020-04-27 10:30:00,36.16,36.18,36.15,36.16,229148.0,32.0935,32.1113,32.0847,32.0935,229148.0
2020-04-27 10:35:00,36.16,36.17,36.14,36.17,246437.0,32.0935,32.1024,32.0758,32.1024,246437.0
2020-04-27 10:40:00,36.17,36.19,36.16,36.19,153651.0,32.1024,32.1202,32.0935,32.1202,153651.0
2020-04-27 10:45:00,36.18,36.19,36.14,36.19,218158.0,32.1113,32.1202,32.0758,32.1202,218158.0
2020-04-27 10:50:00,36.19,36.2,36.17,36.19,342682.0,32.1202,32.129,32.1024,32.1202,342682.0
2020-04-27 10:55:00,36.18,36.19,36.11,36.12,433533.0,32.1113,32.1202,32.0491,32.058,433533.0
2020-04-27 11:00:00,36.12,36.19,36.12,36.18,335111.0,32.058,32.1202,32.058,32.1113,335111.0
2020-04-27 11:05:00,36.18,36.2,36.15,36.17,123548.0,32.1113,32.129,32.0847,32.1024,123548.0
2020-04-27 11:10:00,36.18,36.19,36.14,36.16,182953.0,32.1113,32.1202,32.0758,32.0935,182953.0
2020-04-27 11:15:00,36.16,36.18,36.13,36.18,179721.0,32.0935,32.1113,32.0669,32.1113,179721.0
2020-04-27 11:20:00,36.18,36.18,36.13,36.15,437683.0,32.1113,32.1113,32.0669,32.0847,437683.0
2020-04-27 11:25:00,36.15,36.18,36.14,36.16,99925.0,32.0847,32.1113,32.0758,32.0935,99925.0
2020-04-27 11:30:00,36.16,36.19,36.15,36.19,122860.0,32.0935,32.1202,32.0847,32.1202,122860.0
2020-04-27 11:35:00,36.18,36.19,36.16,36.18,133198.0,32.1113,32.1202,32.0935,32.1113,133198.0
2020-04-27 11:40:00,36.19,36.2,36.18,36.2,244659.0,32.1202,32.129,32.1113,32.129,244659.0
2020-04-27 11:45:00,36.19,36.2,36.18,36.18,137717.0,32.1202,32.129,32.1113,32.1113,137717.0
2020-04-27 11:50:00,36.19,36.19,36.17,36.18,193511.0,32.1202,32.1202,32.1024,32.1113,193511.0
2020-04-27 11:55:00,36.18,36.2,36.18,36.19,194098.0,32.1113,32.129,32.1113,32.1202,194098.0
2020-04-27 12:00:00,36.2,36.2,36.16,36.17,173545.0,32.129,32.129,32.0935,32.1024,173545.0
2020-04-27 12:05:00,36.16,36.19,36.15,36.18,158409.0,32.0935,32.1202,32.0847,32.1113,158409.0
2020-04-27 12:10:00,36.18,36.18,36.15,36.17,147831.0,32.1113,32.1113,32.0847,32.1024,147831.0
2020-04-27 12:15:00,36.16,36.19,36.16,36.18,393232.0,32.0935,32.1202,32.0935,32.1113,393232.0
2020-04-27 12:20:00,36.18,36.19,36.15,36.16,264950.0,32.1113,32.1202,32.0847,32.0935,264950.0
2020-04-27 12:25:00,36.16,36.17,36.13,36.16,139121.0,32.0935,32.1024,32.0669,32.0935,139121.0
2020-04-27 12:30:00,36.16,36.18,36.15,36.18,76168.0,32.0935,32.1113,32.0847,32.1113,76168.0
2020-04-27 12:35:00,36.18,36.19,36.16,36.16,378008.0,32.1113,32.1202,32.0935,32.0935,378008.0
2020-04-27 12:40:00,36.17,36.17,36.16,36.16,72045.0,32.1024,32.1024,32.0935,32.0935,72045.0
2020-04-27 12:45:00,36.17,36.18,36.15,36.17,126019.0,32.1024,32.1113,32.0847,32.1024,126019.0
2020-04-27 12:50:00,36.18,36.19,36.17,36.17,155636.0,32.1113,32.1202,32.1024,32.1024,155636.0
2020-04-27 12:55:00,36.18,36.2,36.17,36.19,137538.0,32.1113,32.129,32.1024,32.1202,137538.0
2020-04-27 13:00:00,36.19,36.19,36.15,36.16,121985.0,32.1202,32.1202,32.0847,32.0935,121985.0
2020-04-27 13:05:00,36.16,36.17,36.15,36.16,244753.0,32.0935,32.1024,32.0847,32.0935,244753.0
2020-04-27 13:10:00,36.16,36.16,36.14,36.16,142463.0,32.0935,32.0935,32.0758,32.0935,142463.0
2020-04-27 13:15:00,36.16,36.16,36.12,36.12,100187.0,32.0935,32.0935,32.058,32.058,100187.0
2020-04-27 13:20:00,36.12,36.13,36.11,36.11,162319.0,32.058,32.0669,32.0491,32.0491,162319.0
2020-04-27 13:25:00,36.11,36.16,36.11,36.15,232019.0,32.0491,32.0935,32.0491,32.0847,232019.0
2020-04-27 13:30:00,36.15,36.16,36.13,36.14,241682.0,32.0847,32.0935,32.0669,32.0758,241682.0
2020-04-27 13:35:00,36.14,36.16,36.13,36.16,311713.0,32.0758,32.0935,32.0669,32.0935,311713.0
2020-04-27 13:40:00,36.16,36.17,36.14,36.14,134141.0,32.0935,32.1024,32.0758,32.0758,134141.0
2020-04-27 13:45:00,36.14,36.17,36.13,36.16,361058.0,32.0758,32.1024,32.0669,32.0935,361058.0
2020-04-27 13:50:00,36.16,36.18,36.15,36.18,256988.0,32.0935,32.1113,32.0847,32.1113,256988.0
2020-04-27 13:55:00,36.17,36.19,36.16,36.17,114579.0,32.1024,32.1202,32.0935,32.1024,114579.0
2020-04-27 14:00:00,36.17,36.2,36.17,36.18,120007.0,32.1024,32.129,32.1024,32.1113,120007.0
2020-04-27 14:05:00,36.18,36.2,36.17,36.2,78840.0,32.1113,32.129,32.1024,32.129,78840.0
2020-04-27 14:10:00,36.2,36.21,36.18,36.18,118330.0,32.129,32.1379,32.1113,32.1113,118330.0
2020-04-27 14:15:00,36.18,36.2,36.17,36.2,96462.0,32.1113,32.129,32.1024,32.129,96462.0
2020-04-27 14:20:00,36.2,36.21,36.19,36.2,65605.0,32.129,32.1379,32.1202,32.129,65605.0
2020-04-27 14:25:00,36.2,36.21,36.19,36.2,94897.0,32.129,32.1379,32.1202,32.129,94897.0
2020-04-27 14:30:00,36.2,36.22,36.2,36.21,121903.0,32.129,32.1468,32.129,32.1379,121903.0
2020-04-27 14:35:00,36.21,36.23,36.21,36.23,189833.0,32.1379,32.1557,32.1379,32.1557,189833.0
2020-04-27 14:40:00,36.23,36.25,36.22,36.22,657751.0,32.1557,32.1734,32.1468,32.1468,657751.0
2020-04-27 14:45:00,36.22,36.27,36.21,36.25,2186005.0,32.1468,32.1912,32.1379,32.1734,2186005.0
2020-04-27 14:50:00,36.26,36.27,36.24,36.27,737679.0,32.1823,32.1912,32.1645,32.1912,737679.0
2020-04-27 14:55:00,36.27,36.27,36.25,36.26,266285.0,32.1912,32.1912,32.1734,32.1823,266285.0
2020-04-27 15:00:00,36.26,36.27,36.25,36.27,291512.0,32.1823,32.1912,32.1734,32.1912,291512.0
2020-04-27 15:05:00,36.27,36.27,36.23,36.23,479796.0,32.1912,32.1912,32.1557,32.1557,479796.0
2020-04-27 15:10:00,36.23,36.27,36.23,36.27,162296.0,32.1557,32.1912,32.1557,32.1912,162296.0
2020-04-27 15:15:00,36.27,36.29,36.26,36.27,214050.0,32.1912,32.2089,32.1823,32.1912,214050.0
2020-04-27 15:20:00,36.27,36.29,36.27,36.27,419632.0,32.1912,32.2089,32.1912,32.1912,419632.0
2020-04-27 15:25:00,36.27,36.28,36.26,36.27,478332.0,32.1912,32.2,32.1823,32.1912,478332.0
2020-04-27 15:30:00,36.27,36.29,36.27,36.29,303197.0,32.1912,32.2089,32.1912,32.2089,303197.0
2020-04-27 15:35:00,36.29,36.32,36.28,36.32,339987.0,32.2089,32.2355,32.2,32.2355,339987.0
2020-04-27 15:40:00,36.32,36.36,36.3,36.36,606544.0,32.2355,32.271,32.2178,32.271,606544.0
2020-04-27 15:45:00,36.36,36.37,36.32,36.36,1052571.0,32.271,32.2799,32.2355,32.271,1052571.0
2020-04-27 15:50:00,36.36,36.37,36.32,36.34,871714.0,32.271,32.2799,32.2355,32.2533,871714.0
2020-04-27 15:55:00,36.34,36.34,36.28,36.29,2751446.0,32.2533,32.2533,32.2,32.2089,2751446.0
2020-04-28 09:30:00,36.82,36.85,36.77,36.79,1969321.0,32.6793,32.7059,32.6349,32.6527,1969321.0
2020-04-28 09:35:00,36.79,36.8,36.76,36.78,434991.0,32.6527,32.6616,32.6261,32.6438,434991.0
2020-04-28 09:40:00,36.78,36.79,36.72,36.77,692468.0,32.6438,32.6527,32.5906,32.6349,692468.0
2020-04-28 09:45:00,36.77,36.78,36.73,36.73,337066.0,32.6349,32.6438,32.5994,32.5994,337066.0
2020-04-28 09:50:00,36.73,36.79,36.73,36.76,847327.0,32.5994,32.6527,32.5994,32.6261,847327.0
2020-04-28 09:55:00,36.77,36.77,36.65,36.65,420684.0,32.6349,32.6349,32.5284,32.5284,420684.0
2020-04-28 10:00:00,36.65,36.68,36.61,36.68,597773.0,32.5284,32.555,32.4929,32.555,597773.0
2020-04-28 10:05:00,36.67,36.74,36.67,36.74,362770.0,32.5462,32.6083,32.5462,32.6083,362770.0
2020-04-28 10:10:00,36.73,36.75,36.7,36.72,181685.0,32.5994,32.6172,32.5728,32.5906,181685.0
2020-04-28 10:15:00,36.72,36.75,36.68,36.69,288080.0,32.5906,32.6172,32.555,32.5639,288080.0
2020-04-28 10:20:00,36.68,36.68,36.61,36.62,259628.0,32.555,32.555,32.4929,32.5018,259628.0
2020-04-28 10:25:00,36.61,36.66,36.6,36.65,294489.0,32.4929,32.5373,32.484,32.5284,294489.0
2020-04-28 10:30:00,36.65,36.65,36.6,36.62,180045.0,32.5284,32.5284,32.484,32.5018,180045.0
2020-04-28 10:35:00,36.61,36.65,36.6,36.6,332721.0,32.4929,32.5284,32.484,32.484,332721.0
2020-04-28 10:40:00,36.59,36.6,36.5,36.5,140125.0,32.4752,32.484,32.3953,32.3953,140125.0
2020-04-28 10:45:00,36.5,36.51,36.47,36.5,461788.0,32.3953,32.4042,32.3687,32.3953,461788.0
2020-04-28 10:50:00,36.5,36.5,36.44,36.44,434378.0,32.3953,32.3953,32.342,32.342,434378.0
2020-04-28 10:55:00,36.45,36.45,36.36,36.37,374064.0,32.3509,32.3509,32.271,32.2799,374064.0
2020-04-28 11:00:00,36.38,36.42,36.35,36.41,291749.0,32.2888,32.3243,32.2622,32.3154,291749.0
2020-04-28 11:05:00,36.41,36.47,36.4,36.44,301883.0,32.3154,32.3687,32.3065,32.342,301883.0
2020-04-28 11:10:00,36.45,36.48,36.43,36.48,331163.0,32.3509,32.3775,32.3332,32.3775,331163.0
2020-04-28 11:15:00,36.48,36.48,36.41,36.44,602832.0,32.3775,32.3775,32.3154,32.342,602832.0
2020-04-28 11:20:00,36.44,36.47,36.42,36.47,201484.0,32.342,32.3687,32.3243,32.3687,201484.0
2020-04-28 11:25:00,36.47,36.52,36.46,36.5,271336.0,32.3687,32.413,32.3598,32.3953,271336.0
2020-04-28 11:30:00,36.5,36.53,36.49,36.52,199652.0,32.3953,32.4219,32.3864,32.413,199652.0
2020-04-28 11:35:00,36.52,36.56,36.5,36.51,392594.0,32.413,32.4485,32.3953,32.4042,392594.0
2020-04-28 11:40:00,36.52,36.55,36.5,36.54,836361.0,32.413,32.4397,32.3953,32.4308,836361.0
2020-04-28 11:45:00,36.54,36.57,36.52,36.53,362958.0,32.4308,32.4574,32.413,32.4219,362958.0
2020-04-28 11:50:00,36.52,36.54,36.48,36.49,811379.0,32.413,32.4308,32.3775,32.3864,811379.0
2020-04-28 11:55:00,36.5,36.51,36.49,36.5,323643.0,32.3953,32.4042,32.3864,32.3953,323643.0
2020-04-28 12:00:00,36.51,36.51,36.46,36.48,330667.0,32.4042,32.4042,32.3598,32.3775,330667.0
2020-04-28 12:05:00,36.48,36.51,36.47,36.51,179636.0,32.3775,32.4042,32.3687,32.4042,179636.0
2020-04-28 12:10:00,36.51,36.53,36.5,36.51,88865.0,32.4042,32.4219,32.3953,32.4042,88865.0
2020-04-28 12:15:00,36.5,36.5,36.42,36.43,345422.0,32.3953,32.3953,32.3243,32.3332,345422.0
2020-04-28 12:20:00,36.44,36.45,36.41,36.43,199234.0,32.342,32.3509,32.3154,32.3332,199234.0
2020-04-28 12:25:00,36.44,36.46,36.42,36.45,161527.0,32.342,32.3598,32.3243,32.3509,161527.0
2020-04-28 12:30:00,36.44,36.46,36.43,36.45,132068.0,32.342,32.3598,32.3332,32.3509,132068.0
2020-04-28 12:35:00,36.46,36.46,36.43,36.44,248858.0,32.3598,32.3598,32.3332,32.342,248858.0
2020-04-28 12:40:00,36.44,36.47,36.43,36.47,78497.0,32.342,32.3687,32.3332,32.3687,78497.0
2020-04-28 12:45:00,36.46,36.49,36.44,36.48,283032.0,32.3598,32.3864,32.342,32.3775,283032.0
2020-04-28 12:50:00,36.48,36.49,36.46,36.46,131319.0,32.3775,32.3864,32.3598,32.3598,131319.0
2020-04-28 12:55:00,36.46,36.5,36.45,36.5,214344.0,32.3598,32.3953,32.3509,32.3953,214344.0
2020-04-28 13:00:00,36.5,36.52,36.49,36.51,161703.0,32.3953,32.413,32.3864,32.4042,161703.0
2020-04-28 13:05:00,36.52,36.53,36.51,36.51,320241.0,32.413,32.4219,32.4042,32.4042,320241.0
2020-04-28 13:10:00,36.52,36.53,36.48,36.49,239092.0,32.413,32.4219,32.3775,32.3864,239092.0
2020-04-28 13:15:00,36.5,36.5,36.47,36.48,94917.0,32.3953,32.3953,32.3687,32.3775,94917.0
2020-04-28 13:20:00,36.48,36.5,36.47,36.5,170858.0,32.3775,32.3953,32.3687,32.3953,170858.0
2020-04-28 13:25:00,36.5,36.53,36.49,36.51,268568.0,32.3953,32.4219,32.3864,32.4042,268568.0
2020-04-28 13:30:00,36.5,36.52,36.48,36.49,155769.0,32.3953,32.413,32.3775,32.3864,155769.0
2020-04-28 13:35:00,36.49,36.5,36.47,36.48,87271.0,32.3864,32.3953,32.3687,32.3775,87271.0
2020-04-28 13:40:00,36.48,36.54,36.48,36.54,97222.0,32.3775,32.4308,32.3775,32.4308,97222.0
2020-04-28 13:45:00,36.53,36.54,36.51,36.52,221007.0,32.4219,32.4308,32.4042,32.413,221007.0
2020-04-28 13:50:00,36.51,36.53,36.51,36.51,262844.0,32.4042,32.4219,32.4042,32.4042,262844.0
2020-04-28 13:55:00,36.51,36.52,36.48,36.49,91169.0,32.4042,32.413,32.3775,32.3864,91169.0
2020-04-28 14:00:00,36.49,36.52,36.48,36.52,139343.0,32.3864,32.413,32.3775,32.413,139343.0
2020-04-28 14:05:00,36.52,36.52,36.49,36.51,126544.0,32.413,32.413,32.3864,32.4042,126544.0
2020-04-28 14:10:00,36.52,36.55,36.51,36.54,242331.0,32.413,32.4397,32.4042,32.4308,242331.0
2020-04-28 14:15:00,36.54,36.54,36.52,36.53,146757.0,32.4308,32.4308,32.413,32.4219,146757.0
2020-04-28 14:20:00,36.54,36.57,36.53,36.56,1320248.0,32.4308,32.4574,32.4219,32.4485,1320248.0
2020-04-28 14:25:00,36.55,36.58,36.54,36.55,118470.0,32.4397,32.4663,32.4308,32.4397,118470.0
2020-04-28 14:30:00,36.55,36.58,36.55,36.57,101812.0,32.4397,32.4663,32.4397,32.4574,101812.0
2020-04-28 14:35:00,36.57,36.57,36.53,36.54,197040.0,32.4574,32.4574,32.4219,32.4308,197040.0
2020-04-28 14:40:00,36.53,36.56,36.52,36.52,119179.0,32.4219,32.4485,32.413,32.413,119179.0
2020-04-28 14:45:00,36.52,36.53,36.5,36.53,259308.0,32.413,32.4219,32.3953,32.4219,259308.0
2020-04-28 14:50:00,36.53,36.55,36.49,36.5,244196.0,32.4219,32.4397,32.3864,32.3953,244196.0
2020-04-28 14:55:00,36.5,36.51,36.48,36.51,192596.0,32.3953,32.4042,32.3775,32.4042,192596.0
2020-04-28 15:00:00,36.51,36.54,36.5,36.53,146977.0,32.4042,32.4308,32.3953,32.4219,146977.0
2020-04-28 15:05:00,36.53,36.55,36.52,36.54,250679.0,32.4219,32.4397,32.413,32.4308,250679.0
2020-04-28 15:10:00,36.53,36.54,36.51,36.53,183019.0,32.4219,32.4308,32.4042,32.4219,183019.0
2020-04-28 15:15:00,36.52,36.55,36.51,36.55,525058.0,32.413,32.4397,32.4042,32.4397,525058.0
2020-04-28 15:20:00,36.55,36.58,36.49,36.52,603444.0,32.4397,32.4663,32.3864,32.413,603444.0
2020-04-28 15:25:00,36.52,36.54,36.51,36.53,127381.0,32.413,32.4308,32.4042,32.4219,127381.0
2020-04-28 15:30:00,36.52,36.54,36.5,36.51,111527.0,32.413,32.4308,32.3953,32.4042,111527.0
2020-04-28 15:35:00,36.51,36.52,36.49,36.51,143926.0,32.4042,32.413,32.3864,32.4042,143926.0
2020-04-28 15:40:00,36.51,36.51,36.48,36.48,176108.0,32.4042,32.4042,32.3775,32.3775,176108.0
2020-04-28 15:45:00,36.48,36.49,36.43,36.44,566168.0,32.3775,32.3864,32.3332,32.342,566168.0
2020-04-28 15:50:00,36.43,36.45,36.37,36.4,2643810.0,32.3332,32.3509,32.2799,32.3065,2643810.0
2020-04-28 15:55:00,36.4,36.41,36.35,36.37,2667608.0,32.3065,32.3154,32.2622,32.2799,2667608.0
2020-04-29 09:30:00,36.99,37.05,36.92,37.05,2831896.0,32.8302,32.8834,32.7681,32.8834,2831896.0
2020-04-29 09:35:00,37.05,37.07,36.96,36.99,954600.0,32.8834,32.9012,32.8036,32.8302,954600.0
2020-04-29 09:40:00,37.0,37.01,36.96,36.98,236671.0,32.8391,32.8479,32.8036,32.8213,236671.0
2020-04-29 09:45:00,36.99,37.06,36.98,37.05,518513.0,32.8302,32.8923,32.8213,32.8834,518513.0
2020-04-29 09:50:00,37.05,37.09,37.05,37.08,813442.0,32.8834,32.9189,32.8834,32.9101,813442.0
2020-04-29 09:55:00,37.08,37.14,37.07,37.13,915373.0,32.9101,32.9633,32.9012,32.9544,915373.0
2020-04-29 10:00:00,37.13,37.13,37.06,37.08,294650.0,32.9544,32.9544,32.8923,32.9101,294650.0
2020-04-29 10:05:00,37.08,37.08,37.03,37.04,599130.0,32.9101,32.9101,32.8657,32.8746,599130.0
2020-04-29 10:10:00,37.04,37.07,37.01,37.05,749041.0,32.8746,32.9012,32.8479,32.8834,749041.0
2020-04-29 10:15:00,37.05,37.12,37.04,37.12,400689.0,32.8834,32.9456,32.8746,32.9456,400689.0
2020-04-29 10:20:00,37.11,37.15,37.1,37.13,161138.0,32.9367,32.9722,32.9278,32.9544,161138.0
2020-04-29 10:25:00,37.13,37.16,37.13,37.15,416745.0,32.9544,32.9811,32.9544,32.9722,416745.0
2020-04-29 10:30:00,37.16,37.17,37.13,37.14,529711.0,32.9811,32.9899,32.9544,32.9633,529711.0
2020-04-29 10:35:00,37.13,37.17,37.09,37.13,281609.0,32.9544,32.9899,32.9189,32.9544,281609.0
2020-04-29 10:40:00,37.13,37.17,37.12,37.16,1409668.0,32.9544,32.9899,32.9456,32.9811,1409668.0
2020-04-29 10:45:00,37.17,37.18,37.14,37.16,652579.0,32.9899,32.9988,32.9633,32.9811,652579.0
2020-04-29 10:50:00,37.16,37.19,37.16,37.18,181887.0,32.9811,33.0077,32.9811,32.9988,181887.0
2020-04-29 10:55:00,37.18,37.2,37.16,37.17,599536.0,32.9988,33.0166,32.9811,32.9899,599536.0
2020-04-29 11:00:00,37.18,37.19,37.12,37.14,290252.0,32.9988,33.0077,32.9456,32.9633,290252.0
2020-04-29 11:05:00,37.15,37.16,37.12,37.16,185598.0,32.9722,32.9811,32.9456,32.9811,185598.0
2020-04-29 11:10:00,37.15,37.18,37.14,37.16,236662.0,32.9722,32.9988,32.9633,32.9811,236662.0
2020-04-29 11:15:00,37.16,37.17,37.14,37.16,187589.0,32.9811,32.9899,32.9633,32.9811,187589.0
2020-04-29 11:20:00,37.16,37.22,37.16,37.22,226394.0,32.9811,33.0343,32.9811,33.0343,226394.0
2020-04-29 11:25:00,37.22,37.22,37.18,37.2,156167.0,33.0343,33.0343,32.9988,33.0166,156167.0
2020-04-29 11:30:00,37.19,37.22,37.17,37.18,507928.0,33.0077,33.0343,32.9899,32.9988,507928.0
2020-04-29 11:35:00,37.18,37.19,37.16,37.16,189977.0,32.9988,33.0077,32.9811,32.9811,189977.0
2020-04-29 11:40:00,37.16,37.17,37.15,37.16,182802.0,32.9811,32.9899,32.9722,32.9811,182802.0
2020-04-29 11:45:00,37.16,37.19,37.16,37.16,280078.0,32.9811,33.0077,32.9811,32.9811,280078.0
2020-04-29 11:50:00,37.17,37.24,37.16,37.23,679734.0,32.9899,33.0521,32.9811,33.0432,679734.0
2020-04-29 11:55:00,37.23,37.24,37.21,37.22,652760.0,33.0432,33.0521,33.0254,33.0343,652760.0
2020-04-29 12:00:00,37.23,37.24,37.21,37.23,644959.0,33.0432,33.0521,33.0254,33.0432,644959.0
2020-04-29 12:05:00,37.24,37.25,37.23,37.24,336877.0,33.0521,33.0609,33.0432,33.0521,336877.0
2020-04-29 12:10:00,37.23,37.26,37.23,37.26,346481.0,33.0432,33.0698,33.0432,33.0698,346481.0
2020-04-29 12:15:00,37.26,37.28,37.23,37.23,444477.0,33.0698,33.0876,33.0432,33.0432,444477.0
2020-04-29 12:20:00,37.23,37.27,37.23,37.27,424381.0,33.0432,33.0787,33.0432,33.0787,424381.0
2020-04-29 12:25:00,37.27,37.27,37.24,37.26,174321.0,33.0787,33.0787,33.0521,33.0698,174321.0
2020-04-29 12:30:00,37.26,37.27,37.25,37.26,136953.0,33.0698,33.0787,33.0609,33.0698,136953.0
2020-04-29 12:35:00,37.27,37.29,37.26,37.29,130252.0,33.0787,33.0964,33.0698,33.0964,130252.0
2020-04-29 12:40:00,37.29,37.29,37.28,37.29,80553.0,33.0964,33.0964,33.0876,33.0964,80553.0
2020-04-29 12:45:00,37.29,37.29,37.27,37.29,452783.0,33.0964,33.0964,33.0787,33.0964,452783.0
2020-04-29 12:50:00,37.29,37.3,37.27,37.28,179047.0,33.0964,33.1053,33.0787,33.0876,179047.0
2020-04-29 12:55:00,37.28,37.3,37.25,37.27,113596.0,33.0876,33.1053,33.0609,33.0787,113596.0
2020-04-29 13:00:00,37.27,37.31,37.26,37.3,105449.0,33.0787,33.1142,33.0698,33.1053,105449.0
2020-04-29 13:05:00,37.3,37.32,37.29,37.31,139803.0,33.1053,33.1231,33.0964,33.1142,139803.0
2020-04-29 13:10:00,37.31,37.33,37.3,37.32,113477.0,33.1142,33.132,33.1053,33.1231,113477.0
2020-04-29 13:15:00,37.32,37.32,37.3,37.31,215904.0,33.1231,33.1231,33.1053,33.1142,215904.0
2020-04-29 13:20:00,37.31,37.31,37.29,37.29,104612.0,33.1142,33.1142,33.0964,33.0964,104612.0
2020-04-29 13:25:00,37.3,37.3,37.28,37.29,143809.0,33.1053,33.1053,33.0876,33.0964,143809.0
2020-04-29 13:30:00,37.28,37.29,37.24,37.25,148200.0,33.0876,33.0964,33.0521,33.0609,148200.0
2020-04-29 13:35:00,37.25,37.27,37.23,37.26,194930.0,33.0609,33.0787,33.0432,33.0698,194930.0
2020-04-29 13:40:00,37.26,37.28,37.25,37.25,281573.0,33.0698,33.0876,33.0609,33.0609,281573.0
2020-04-29 13:45:00,37.26,37.28,37.25,37.27,351130.0,33.0698,33.0876,33.0609,33.0787,351130.0
2020-04-29 13:50:00,37.28,37.29,37.26,37.27,91758.0,33.0876,33.0964,33.0698,33.0787,91758.0
2020-04-29 13:55:00,37.27,37.29,37.24,37.26,214287.0,33.0787,33.0964,33.0521,33.0698,214287.0
2020-04-29 14:00:00,37.27,37.33,37.22,37.26,321614.0,33.0787,33.132,33.0343,33.0698,321614.0
2020-04-29 14:05:00,37.26,37.26,37.21,37.24,457218.0,33.0698,33.0698,33.0254,33.0521,457218.0
2020-04-29 14:10:00,37.23,37.26,37.21,37.24,257580.0,33.0432,33.0698,33.0254,33.0521,257580.0
2020-04-29 14:15:00,37.24,37.27,37.22,37.23,139247.0,33.0521,33.0787,33.0343,33.0432,139247.0
2020-04-29 14:20:00,37.23,37.28,37.23,37.27,216041.0,33.0432,33.0876,33.0432,33.0787,216041.0
2020-04-29 14:25:00,37.27,37.29,37.26,37.29,187131.0,33.0787,33.0964,33.0698,33.0964,187131.0
2020-04-29 14:30:00,37.29,37.31,37.26,37.29,433819.0,33.0964,33.1142,33.0698,33.0964,433819.0
2020-04-29 14:35:00,37.29,37.36,37.28,37.35,943908.0,33.0964,33.1586,33.0876,33.1497,943908.0
2020-04-29 14:40:00,37.35,37.38,37.34,37.35,389145.0,33.1497,33.1763,33.1408,33.1497,389145.0
2020-04-29 14:45:00,37.36,37.36,37.31,37.31,198174.0,33.1586,33.1586,33.1142,33.1142,198174.0
2020-04-29 14:50:00,37.32,37.33,37.28,37.29,328327.0,33.1231,33.132,33.0876,33.0964,328327.0
2020-04-29 14:55:00,37.29,37.33,37.27,37.32,227567.0,33.0964,33.132,33.0787,33.1231,227567.0
2020-04-29 15:00:00,37.33,37.38,37.31,37.38,390103.0,33.132,33.1763,33.1142,33.1763,390103.0
2020-04-29 15:05:00,37.37,37.38,37.36,37.37,250975.0,33.1675,33.1763,33.1586,33.1675,250975.0
2020-04-29 15:10:00,37.37,37.39,37.36,37.36,366162.0,33.1675,33.1852,33.1586,33.1586,366162.0
2020-04-29 15:15:00,37.37,37.37,37.31,37.34,320094.0,33.1675,33.1675,33.1142,33.1408,320094.0
2020-04-29 15:20:00,37.33,37.39,37.33,37.38,326777.0,33.132,33.1852,33.132,33.1763,326777.0
2020-04-29 15:25:00,37.39,37.41,37.38,37.4,900499.0,33.1852,33.203,33.1763,33.1941,900499.0
2020-04-29 15:30:00,37.4,37.42,37.38,37.42,325699.0,33.1941,33.2118,33.1763,33.2118,325699.0
2020-04-29 15:35:00,37.41,37.43,37.4,37.42,413834.0,33.203,33.2207,33.1941,33.2118,413834.0
2020-04-29 15:40:00,37.42,37.47,37.41,37.46,852501.0,33.2118,33.2562,33.203,33.2473,852501.0
2020-04-29 15:45:00,37.46,37.5,37.45,37.48,2750660.0,33.2473,33.2828,33.2385,33.2651,2750660.0
2020-04-29 15:50:00,37.48,37.48,37.42,37.43,2250272.0,33.2651,33.2651,33.2118,33.2207,2250272.0
2020-04-29 15:55:00,37.43,37.46,37.39,37.4,4114696.0,33.2207,33.2473,33.1852,33.1941,4114696.0
2020-04-30 09:30:00,37.24,37.25,37.11,37.12,2510260.0,33.0521,33.0609,32.9367,32.9456,2510260.0
2020-04-30 09:35:00,37.11,37.16,37.08,37.16,683508.0,32.9367,32.9811,32.9101,32.9811,683508.0
2020-04-30 09:40:00,37.15,37.18,37.12,37.16,582253.0,32.9722,32.9988,32.9456,32.9811,582253.0
2020-04-30 09:45:00,37.15,37.18,37.12,37.15,646647.0,32.9722,32.9988,32.9456,32.9722,646647.0
2020-04-30 09:50:00,37.16,37.24,37.14,37.24,497693.0,32.9811,33.0521,32.9633,33.0521,497693.0
2020-04-30 09:55:00,37.24,37.29,37.22,37.28,501992.0,33.0521,33.0964,33.0343,33.0876,501992.0
2020-04-30 10:00:00,37.28,37.35,37.27,37.27,1298344.0,33.0876,33.1497,33.0787,33.0787,1298344.0
2020-04-30 10:05:00,37.27,37.3,37.24,37.28,466267.0,33.0787,33.1053,33.0521,33.0876,466267.0
2020-04-30 10:10:00,37.28,37.33,37.26,37.3,567096.0,33.0876,33.132,33.0698,33.1053,567096.0
2020-04-30 10:15:00,37.3,37.3,37.23,37.26,817928.0,33.1053,33.1053,33.0432,33.0698,817928.0
2020-04-30 10:20:00,37.26,37.27,37.2,37.21,583932.0,33.0698,33.0787,33.0166,33.0254,583932.0
2020-04-30 10:25:00,37.21,37.32,37.21,37.31,413192.0,33.0254,33.1231,33.0254,33.1142,413192.0
2020-04-30 10:30:00,37.31,37.36,37.3,37.32,419047.0,33.1142,33.1586,33.1053,33.1231,419047.0
2020-04-30 10:35:00,37.32,37.34,37.28,37.29,249169.0,33.1231,33.1408,33.0876,33.0964,249169.0
2020-04-30 10:40:00,37.28,37.31,37.22,37.23,310904.0,33.0876,33.1142,33.0343,33.0432,310904.0
2020-04-30 10:45:00,37.24,37.27,37.23,37.27,176990.0,33.0521,33.0787,33.0432,33.0787,176990.0
2020-04-30 10:50:00,37.26,37.28,37.22,37.25,176464.0,33.0698,33.0876,33.0343,33.0609,176464.0
2020-04-30 10:55:00,37.25,37.3,37.23,37.24,448623.0,33.0609,33.1053,33.0432,33.0521,448623.0
2020-04-30 11:00:00,37.24,37.33,37.24,37.3,1121837.0,33.0521,33.132,33.0521,33.1053,1121837.0
2020-04-30 11:05:00,37.3,37.3,37.24,37.29,727003.0,33.1053,33.1053,33.0521,33.0964,727003.0
2020-04-30 11:10:00,37.29,37.3,37.21,37.22,294885.0,33.0964,33.1053,33.0254,33.0343,294885.0
2020-04-30 11:15:00,37.22,37.23,37.14,37.15,1034505.0,33.0343,33.0432,32.9633,32.9722,1034505.0
2020-04-30 11:20:00,37.15,37.19,37.12,37.15,370869.0,32.9722,33.0077,32.9456,32.9722,370869.0
2020-04-30 11:25:00,37.15,37.18,37.1,37.1,519592.0,32.9722,32.9988,32.9278,32.9278,519592.0
2020-04-30 11:30:00,37.09,37.14,37.07,37.08,1003125.0,32.9189,32.9633,32.9012,32.9101,1003125.0
2020-04-30 11:35:00,37.07,37.11,37.06,37.11,581106.0,32.9012,32.9367,32.8923,32.9367,581106.0
2020-04-30 11:40:00,37.11,37.14,37.09,37.09,201618.0,32.9367,32.9633,32.9189,32.9189,201618.0
2020-04-30 11:45:00,37.09,37.09,37.0,37.0,295078.0,32.9189,32.9189,32.8391,32.8391,295078.0
2020-04-30 11:50:00,37.0,37.02,36.97,36.98,393211.0,32.8391,32.8568,32.8124,32.8213,393211.0
2020-04-30 11:55:00,36.98,36.98,36.87,36.88,1796228.0,32.8213,32.8213,32.7237,32.7326,1796228.0
2020-04-30 12:00:00,36.87,36.88,36.73,36.74,1549958.0,32.7237,32.7326,32.5994,32.6083,1549958.0
2020-04-30 12:05:00,36.74,36.78,36.7,36.73,614410.0,32.6083,32.6438,32.5728,32.5994,614410.0
2020-04-30 12:10:00,36.74,36.75,36.69,36.71,615342.0,32.6083,32.6172,32.5639,32.5817,615342.0
2020-04-30 12:15:00,36.71,36.72,36.65,36.66,496428.0,32.5817,32.5906,32.5284,32.5373,496428.0
2020-04-30 12:20:00,36.65,36.66,36.62,36.64,395958.0,32.5284,32.5373,32.5018,32.5195,395958.0
2020-04-30 12:25:00,36.63,36.66,36.62,36.64,247491.0,32.5107,32.5373,32.5018,32.5195,247491.0
2020-04-30 12:30:00,36.63,36.63,36.51,36.52,271279.0,32.5107,32.5107,32.4042,32.413,271279.0
2020-04-30 12:35:00,36.53,36.57,36.52,36.55,207900.0,32.4219,32.4574,32.413,32.4397,207900.0
2020-04-30 12:40:00,36.55,36.57,36.52,36.54,151649.0,32.4397,32.4574,32.413,32.4308,151649.0
2020-04-30 12:45:00,36.54,36.57,36.51,36.57,288429.0,32.4308,32.4574,32.4042,32.4574,288429.0
2020-04-30 12:50:00,36.57,36.6,36.54,36.59,400457.0,32.4574,32.484,32.4308,32.4752,400457.0
2020-04-30 12:55:00,36.59,36.75,36.55,36.66,2966668.0,32.4752,32.6172,32.4397,32.5373,2966668.0
2020-04-30 13:00:00,36.65,36.66,36.6,36.6,293628.0,32.5284,32.5373,32.484,32.484,293628.0
2020-04-30 13:05:00,36.61,36.64,36.57,36.64,402800.0,32.4929,32.5195,32.4574,32.5195,402800.0
2020-04-30 13:10:00,36.63,36.66,36.62,36.62,658999.0,32.5107,32.5373,32.5018,32.5018,658999.0
2020-04-30 13:15:00,36.62,36.65,36.6,36.61,634330.0,32.5018,32.5284,32.484,32.4929,634330.0
2020-04-30 13:20:00,36.61,36.62,36.55,36.55,1066566.0,32.4929,32.5018,32.4397,32.4397,1066566.0
2020-04-30 13:25:00,36.55,36.58,36.51,36.55,530587.0,32.4397,32.4663,32.4042,32.4397,530587.0
2020-04-30 13:30:00,36.55,36.55,36.5,36.5,365221.0,32.4397,32.4397,32.3953,32.3953,365221.0
2020-04-30 13:35:00,36.5,36.52,36.47,36.48,984264.0,32.3953,32.413,32.3687,32.3775,984264.0
2020-04-30 13:40:00,36.48,36.49,36.44,36.47,318721.0,32.3775,32.3864,32.342,32.3687,318721.0
2020-04-30 13:45:00,36.47,36.48,36.43,36.45,242306.0,32.3687,32.3775,32.3332,32.3509,242306.0
2020-04-30 13:50:00,36.45,36.47,36.4,36.47,606376.0,32.3509,32.3687,32.3065,32.3687,606376.0
2020-04-30 13:55:00,36.47,36.47,36.43,36.45,174481.0,32.3687,32.3687,32.3332,32.3509,174481.0
2020-04-30 14:00:00,36.45,36.48,36.4,36.47,233158.0,32.3509,32.3775,32.3065,32.3687,233158.0
2020-04-30 14:05:00,36.47,36.5,36.46,36.47,178865.0,32.3687,32.3953,32.3598,32.3687,178865.0
2020-04-30 14:10:00,36.47,36.56,36.47,36.56,387903.0,32.3687,32.4485,32.3687,32.4485,387903.0
2020-04-30 14:15:00,36.55,36.57,36.52,36.54,356306.0,32.4397,32.4574,32.413,32.4308,356306.0
2020-04-30 14:20:00,36.54,36.56,36.53,36.54,290709.0,32.4308,32.4485,32.4219,32.4308,290709.0
2020-04-30 14:25:00,36.54,36.57,36.52,36.56,283194.0,32.4308,32.4574,32.413,32.4485,283194.0
2020-04-30 14:30:00,36.55,36.59,36.54,36.56,306107.0,32.4397,32.4752,32.4308,32.4485,306107.0
2020-04-30 14:35:00,36.55,36.56,36.51,36.52,444107.0,32.4397,32.4485,32.4042,32.413,444107.0
2020-04-30 14:40:00,36.52,36.54,36.5,36.52,262119.0,32.413,32.4308,32.3953,32.413,262119.0
2020-04-30 14:45:00,36.51,36.55,36.5,36.54,440811.0,32.4042,32.4397,32.3953,32.4308,440811.0
2020-04-30 14:50:00,36.54,36.56,36.51,36.53,565852.0,32.4308,32.4485,32.4042,32.4219,565852.0
2020-04-30 14:55:00,36.52,36.54,36.48,36.52,659862.0,32.413,32.4308,32.3775,32.413,659862.0
2020-04-30 15:00:00,36.52,36.52,36.47,36.48,295900.0,32.413,32.413,32.3687,32.3775,295900.0
2020-04-30 15:05:00,36.48,36.54,36.48,36.53,805568.0,32.3775,32.4308,32.3775,32.4219,805568.0
2020-04-30 15:10:00,36.52,36.55,36.51,36.53,393799.0,32.413,32.4397,32.4042,32.4219,393799.0
2020-04-30 15:15:00,36.53,36.6,36.53,36.56,521927.0,32.4219,32.484,32.4219,32.4485,521927.0
2020-04-30 15:20:00,36.56,36.59,36.55,36.57,531852.0,32.4485,32.4752,32.4397,32.4574,531852.0
2020-04-30 15:25:00,36.57,36.57,36.5,36.51,618771.0,32.4574,32.4574,32.3953,32.4042,618771.0
2020-04-30 15:30:00,36.51,36.55,36.51,36.51,761024.0,32.4042,32.4397,32.4042,32.4042,761024.0
2020-04-30 15:35:00,36.52,36.52,36.48,36.49,267237.0,32.413,32.413,32.3775,32.3864,267237.0
2020-04-30 15:40:00,36.49,36.52,36.46,36.51,322756.0,32.3864,32.413,32.3598,32.4042,322756.0
2020-04-30 15:45:00,36.51,36.52,36.46,36.47,1265728.0,32.4042,32.413,32.3598,32.3687,1265728.0
2020-04-30 15:50:00,36.47,36.55,36.46,36.54,1339068.0,32.3687,32.4397,32.3598,32.4308,1339068.0
2020-04-30 15:55:00,36.53,36.71,36.52,36.65,5339935.0,32.4219,32.5817,32.413,32.5284,5339935.0
2020-05-01 09:30:00,35.75,35.88,35.73,35.86,988355.0,31.7296,31.845,31.7119,31.8273,988355.0
2020-05-01 09:35:00,35.86,35.87,35.73,35.74,1515616.0,31.8273,31.8361,31.7119,31.7208,1515616.0
2020-05-01 09:40:00,35.75,35.77,35.7,35.71,1386603.0,31.7296,31.7474,31.6853,31.6941,1386603.0
2020-05-01 09:45:00,35.71,35.73,35.68,35.72,622698.0,31.6941,31.7119,31.6675,31.703,622698.0
2020-05-01 09:50:00,35.72,35.74,35.61,35.62,866737.0,31.703,31.7208,31.6054,31.6143,866737.0
2020-05-01 09:55:00,35.62,35.72,35.62,35.72,416497.0,31.6143,31.703,31.6143,31.703,416497.0
2020-05-01 10:00:00,35.71,35.78,35.68,35.74,989059.0,31.6941,31.7563,31.6675,31.7208,989059.0
2020-05-01 10:05:00,35.74,35.76,35.71,35.72,510645.0,31.7208,31.7385,31.6941,31.703,510645.0
2020-05-01 10:10:00,35.72,35.72,35.65,35.68,803958.0,31.703,31.703,31.6409,31.6675,803958.0
2020-05-01 10:15:00,35.68,35.69,35.6,35.6,803282.0,31.6675,31.6764,31.5965,31.5965,803282.0
2020-05-01 10:20:00,35.6,35.6,35.54,35.56,823562.0,31.5965,31.5965,31.5433,31.561,823562.0
2020-05-01 10:25:00,35.57,35.6,35.56,35.59,694945.0,31.5699,31.5965,31.561,31.5876,694945.0
2020-05-01 10:30:00,35.59,35.61,35.56,35.61,860235.0,31.5876,31.6054,31.561,31.6054,860235.0
2020-05-01 10:35:00,35.62,35.66,35.6,35.66,358745.0,31.6143,31.6498,31.5965,31.6498,358745.0
2020-05-01 10:40:00,35.66,35.68,35.64,35.65,282864.0,31.6498,31.6675,31.632,31.6409,282864.0
2020-05-01 10:45:00,35.64,35.66,35.62,35.65,327570.0,31.632,31.6498,31.6143,31.6409,327570.0
2020-05-01 10:50:00,35.65,35.67,35.63,35.65,438661.0,31.6409,31.6586,31.6231,31.6409,438661.0
2020-05-01 10:55:00,35.65,35.68,35.64,35.65,284879.0,31.6409,31.6675,31.632,31.6409,284879.0
2020-05-01 11:00:00,35.65,35.65,35.6,35.6,554525.0,31.6409,31.6409,31.5965,31.5965,554525.0
2020-05-01 11:05:00,35.61,35.64,35.6,35.62,1971781.0,31.6054,31.632,31.5965,31.6143,1971781.0
2020-05-01 11:10:00,35.62,35.62,35.58,35.61,324876.0,31.6143,31.6143,31.5788,31.6054,324876.0
2020-05-01 11:15:00,35.61,35.61,35.54,35.54,656649.0,31.6054,31.6054,31.5433,31.5433,656649.0
2020-05-01 11:20:00,35.54,35.57,35.53,35.55,573679.0,31.5433,31.5699,31.5344,31.5521,573679.0
2020-05-01 11:25:00,35.55,35.55,35.52,35.54,401209.0,31.5521,31.5521,31.5255,31.5433,401209.0
2020-05-01 11:30:00,35.53,35.54,35.49,35.52,570257.0,31.5344,31.5433,31.4989,31.5255,570257.0
2020-05-01 11:35:00,35.51,35.56,35.51,35.56,323004.0,31.5166,31.561,31.5166,31.561,323004.0
2020-05-01 11:40:00,35.55,35.56,35.5,35.51,214808.0,31.5521,31.561,31.5077,31.5166,214808.0
2020-05-01 11:45:00,35.51,35.51,35.44,35.45,325695.0,31.5166,31.5166,31.4545,31.4634,325695.0
2020-05-01 11:50:00,35.44,35.44,35.35,35.37,378975.0,31.4545,31.4545,31.3746,31.3924,378975.0
2020-05-01 11:55:00,35.37,35.38,35.32,35.34,412985.0,31.3924,31.4012,31.348,31.3657,412985.0
2020-05-01 12:00:00,35.34,35.34,35.28,35.29,737854.0,31.3657,31.3657,31.3125,31.3214,737854.0
2020-05-01 12:05:00,35.28,35.33,35.27,35.32,309836.0,31.3125,31.3569,31.3036,31.348,309836.0
2020-05-01 12:10:00,35.32,35.43,35.31,35.43,580553.0,31.348,31.4456,31.3391,31.4456,580553.0
2020-05-01 12:15:00,35.42,35.43,35.37,35.38,211630.0,31.4367,31.4456,31.3924,31.4012,211630.0
2020-05-01 12:20:00,35.38,35.4,35.36,35.37,416558.0,31.4012,31.419,31.3835,31.3924,416558.0
2020-05-01 12:25:00,35.37,35.38,35.32,35.33,537084.0,31.3924,31.4012,31.348,31.3569,537084.0
2020-05-01 12:30:00,35.33,35.37,35.29,35.37,455152.0,31.3569,31.3924,31.3214,31.3924,455152.0
2020-05-01 12:35:00,35.36,35.37,35.29,35.31,1350886.0,31.3835,31.3924,31.3214,31.3391,1350886.0
2020-05-01 12:40:00,35.31,35.33,35.25,35.25,1068840.0,31.3391,31.3569,31.2859,31.2859,1068840.0
2020-05-01 12:45:00,35.24,35.29,35.24,35.28,892991.0,31.277,31.3214,31.277,31.3125,892991.0
2020-05-01 12:50:00,35.28,35.32,35.27,35.31,459224.0,31.3125,31.348,31.3036,31.3391,459224.0
2020-05-01 12:55:00,35.32,35.33,35.3,35.3,310829.0,31.348,31.3569,31.3302,31.3302,310829.0
2020-05-01 13:00:00,35.3,35.36,35.29,35.32,821589.0,31.3302,31.3835,31.3214,31.348,821589.0
2020-05-01 13:05:00,35.33,35.33,35.31,35.31,355383.0,31.3569,31.3569,31.3391,31.3391,355383.0
2020-05-01 13:10:00,35.31,35.32,35.29,35.3,333362.0,31.3391,31.348,31.3214,31.3302,333362.0
2020-05-01 13:15:00,35.3,35.3,35.25,35.26,375695.0,31.3302,31.3302,31.2859,31.2947,375695.0
2020-05-01 13:20:00,35.26,35.28,35.25,35.27,302935.0,31.2947,31.3125,31.2859,31.3036,302935.0
2020-05-01 13:25:00,35.26,35.29,35.25,35.29,390625.0,31.2947,31.3214,31.2859,31.3214,390625.0
2020-05-01 13:30:00,35.29,35.31,35.25,35.25,574542.0,31.3214,31.3391,31.2859,31.2859,574542.0
2020-05-01 13:35:00,35.25,35.27,35.22,35.23,396922.0,31.2859,31.3036,31.2592,31.2681,396922.0
2020-05-01 13:40:00,35.22,35.25,35.21,35.23,250625.0,31.2592,31.2859,31.2504,31.2681,250625.0
2020-05-01 13:45:00,35.23,35.24,35.2,35.23,280729.0,31.2681,31.277,31.2415,31.2681,280729.0
2020-05-01 13:50:00,35.23,35.24,35.2,35.21,230182.0,31.2681,31.277,31.2415,31.2504,230182.0
2020-05-01 13:55:00,35.21,35.24,35.2,35.24,294644.0,31.2504,31.277,31.2415,31.277,294644.0
2020-05-01 14:00:00,35.23,35.27,35.2,35.27,254524.0,31.2681,31.3036,31.2415,31.3036,254524.0
2020-05-01 14:05:00,35.27,35.29,35.25,35.27,156258.0,31.3036,31.3214,31.2859,31.3036,156258.0
2020-05-01 14:10:00,35.27,35.27,35.23,35.23,136306.0,31.3036,31.3036,31.2681,31.2681,136306.0
2020-05-01 14:15:00,35.23,35.27,35.22,35.26,881457.0,31.2681,31.3036,31.2592,31.2947,881457.0
2020-05-01 14:20:00,35.26,35.32,35.25,35.32,290942.0,31.2947,31.348,31.2859,31.348,290942.0
2020-05-01 14:25:00,35.32,35.34,35.3,35.34,517336.0,31.348,31.3657,31.3302,31.3657,517336.0
2020-05-01 14:30:00,35.34,35.34,35.28,35.29,484776.0,31.3657,31.3657,31.3125,31.3214,484776.0
2020-05-01 14:35:00,35.28,35.3,35.28,35.3,311001.0,31.3125,31.3302,31.3125,31.3302,311001.0
2020-05-01 14:40:00,35.3,35.3,35.26,35.27,331323.0,31.3302,31.3302,31.2947,31.3036,331323.0
2020-05-01 14:45:00,35.27,35.3,35.26,35.29,505752.0,31.3036,31.3302,31.2947,31.3214,505752.0
2020-05-01 14:50:00,35.29,35.3,35.25,35.3,366052.0,31.3214,31.3302,31.2859,31.3302,366052.0
2020-05-01 14:55:00,35.29,35.31,35.29,35.3,155461.0,31.3214,31.3391,31.3214,31.3302,155461.0
2020-05-01 15:00:00,35.3,35.35,35.29,35.32,292245.0,31.3302,31.3746,31.3214,31.348,292245.0
2020-05-01 15:05:00,35.32,35.34,35.31,35.33,219969.0,31.348,31.3657,31.3391,31.3569,219969.0
2020-05-01 15:10:00,35.34,35.37,35.33,35.37,217244.0,31.3657,31.3924,31.3569,31.3924,217244.0
2020-05-01 15:15:00,35.37,35.4,35.36,35.38,353008.0,31.3924,31.419,31.3835,31.4012,353008.0
2020-05-01 15:20:00,35.38,35.38,35.33,35.33,575891.0,31.4012,31.4012,31.3569,31.3569,575891.0
2020-05-01 15:25:00,35.33,35.35,35.32,35.34,232300.0,31.3569,31.3746,31.348,31.3657,232300.0
2020-05-01 15:30:00,35.35,35.41,35.33,35.38,1476983.0,31.3746,31.4279,31.3569,31.4012,1476983.0
2020-05-01 15:35:00,35.37,35.42,35.37,35.41,543691.0,31.3924,31.4367,31.3924,31.4279,543691.0
2020-05-01 15:40:00,35.41,35.43,35.36,35.37,575170.0,31.4279,31.4456,31.3835,31.3924,575170.0
2020-05-01 15:45:00,35.38,35.4,35.35,35.4,596326.0,31.4012,31.419,31.3746,31.419,596326.0
2020-05-01 15:50:00,35.39,35.39,35.32,35.34,1839996.0,31.4101,31.4101,31.348,31.3657,1839996.0
2020-05-01 15:55:00,35.34,35.35,35.27,35.35,6057325.0,31.3657,31.3746,31.3036,31.3746,6057325.0
2020-05-04 09:30:00,35.45,35.49,35.37,35.41,4920146.0,31.4634,31.4989,31.3924,31.4279,4920146.0
2020-05-04 09:35:00,35.41,35.42,35.36,35.38,783507.0,31.4279,31.4367,31.3835,31.4012,783507.0
2020-05-04 09:40:00,35.38,35.43,35.36,35.41,1778328.0,31.4012,31.4456,31.3835,31.4279,1778328.0
2020-05-04 09:45:00,35.41,35.43,35.38,35.43,1667761.0,31.4279,31.4456,31.4012,31.4456,1667761.0
2020-05-04 09:50:00,35.43,35.49,35.42,35.48,1074040.0,31.4456,31.4989,31.4367,31.49,1074040.0
2020-05-04 09:55:00,35.48,35.51,35.44,35.45,1220414.0,31.49,31.5166,31.4545,31.4634,1220414.0
2020-05-04 10:00:00,35.45,35.54,35.43,35.54,759070.0,31.4634,31.5433,31.4456,31.5433,759070.0
2020-05-04 10:05:00,35.54,35.56,35.48,35.5,792462.0,31.5433,31.561,31.49,31.5077,792462.0
2020-05-04 10:10:00,35.49,35.51,35.46,35.48,831172.0,31.4989,31.5166,31.4722,31.49,831172.0
2020-05-04 10:15:00,35.48,35.56,35.48,35.53,537157.0,31.49,31.561,31.49,31.5344,537157.0
2020-05-04 10:20:00,35.54,35.54,35.46,35.46,226292.0,31.5433,31.5433,31.4722,31.4722,226292.0
2020-05-04 10:25:00,35.46,35.48,35.43,35.45,577848.0,31.4722,31.49,31.4456,31.4634,577848.0
2020-05-04 10:30:00,35.45,35.47,35.4,35.41,506668.0,31.4634,31.4811,31.419,31.4279,506668.0
2020-05-04 10:35:00,35.41,35.44,35.4,35.42,699301.0,31.4279,31.4545,31.419,31.4367,699301.0
2020-05-04 10:40:00,35.42,35.48,35.4,35.47,351046.0,31.4367,31.49,31.419,31.4811,351046.0
2020-05-04 10:45:00,35.48,35.49,35.43,35.45,263733.0,31.49,31.4989,31.4456,31.4634,263733.0
2020-05-04 10:50:00,35.46,35.49,35.42,35.48,340190.0,31.4722,31.4989,31.4367,31.49,340190.0
2020-05-04 10:55:00,35.48,35.49,35.42,35.43,118315.0,31.49,31.4989,31.4367,31.4456,118315.0
2020-05-04 11:00:00,35.43,35.45,35.41,35.44,148316.0,31.4456,31.4634,31.4279,31.4545,148316.0
2020-05-04 11:05:00,35.43,35.5,35.43,35.47,208326.0,31.4456,31.5077,31.4456,31.4811,208326.0
2020-05-04 11:10:00,35.47,35.5,35.44,35.47,164511.0,31.4811,31.5077,31.4545,31.4811,164511.0
2020-05-04 11:15:00,35.47,35.5,35.45,35.49,691684.0,31.4811,31.5077,31.4634,31.4989,691684.0
2020-05-04 11:20:00,35.49,35.51,35.45,35.5,342757.0,31.4989,31.5166,31.4634,31.5077,342757.0
2020-05-04 11:25:00,35.51,35.51,35.45,35.47,325833.0,31.5166,31.5166,31.4634,31.4811,325833.0
2020-05-04 11:30:00,35.47,35.48,35.44,35.46,237555.0,31.4811,31.49,31.4545,31.4722,237555.0
2020-05-04 11:35:00,35.47,35.53,35.45,35.52,218434.0,31.4811,31.5344,31.4634,31.5255,218434.0
2020-05-04 11:40:00,35.52,35.54,35.51,35.51,104128.0,31.5255,31.5433,31.5166,31.5166,104128.0
2020-05-04 11:45:00,35.51,35.53,35.49,35.52,234556.0,31.5166,31.5344,31.4989,31.5255,234556.0
2020-05-04 11:50:00,35.52,35.52,35.5,35.51,88880.0,31.5255,31.5255,31.5077,31.5166,88880.0
2020-05-04 11:55:00,35.52,35.53,35.46,35.47,81418.0,31.5255,31.5344,31.4722,31.4811,81418.0
2020-05-04 12:00:00,35.47,35.5,35.46,35.48,97861.0,31.4811,31.5077,31.4722,31.49,97861.0
2020-05-04 12:05:00,35.48,35.5,35.46,35.48,120352.0,31.49,31.5077,31.4722,31.49,120352.0
2020-05-04 12:10:00,35.48,35.5,35.46,35.47,140665.0,31.49,31.5077,31.4722,31.4811,140665.0
2020-05-04 12:15:00,35.46,35.48,35.45,35.46,152836.0,31.4722,31.49,31.4634,31.4722,152836.0
2020-05-04 12:20:00,35.45,35.49,35.45,35.48,166787.0,31.4634,31.4989,31.4634,31.49,166787.0
2020-05-04 12:25:00,35.49,35.51,35.48,35.49,72765.0,31.4989,31.5166,31.49,31.4989,72765.0
2020-05-04 12:30:00,35.49,35.51,35.46,35.47,117677.0,31.4989,31.5166,31.4722,31.4811,117677.0
2020-05-04 12:35:00,35.47,35.48,35.42,35.42,217893.0,31.4811,31.49,31.4367,31.4367,217893.0
2020-05-04 12:40:00,35.43,35.44,35.42,35.44,196104.0,31.4456,31.4545,31.4367,31.4545,196104.0
2020-05-04 12:45:00,35.44,35.44,35.41,35.42,210353.0,31.4545,31.4545,31.4279,31.4367,210353.0
2020-05-04 12:50:00,35.41,35.43,35.39,35.4,531862.0,31.4279,31.4456,31.4101,31.419,531862.0
2020-05-04 12:55:00,35.4,35.42,35.39,35.4,351333.0,31.419,31.4367,31.4101,31.419,351333.0
2020-05-04 13:00:00,35.4,35.42,35.38,35.4,227111.0,31.419,31.4367,31.4012,31.419,227111.0
2020-05-04 13:05:00,35.41,35.42,35.4,35.42,210480.0,31.4279,31.4367,31.419,31.4367,210480.0
2020-05-04 13:10:00,35.42,35.42,35.36,35.37,386208.0,31.4367,31.4367,31.3835,31.3924,386208.0
2020-05-04 13:15:00,35.38,35.39,35.32,35.34,474526.0,31.4012,31.4101,31.348,31.3657,474526.0
2020-05-04 13:20:00,35.33,35.35,35.33,35.35,182287.0,31.3569,31.3746,31.3569,31.3746,182287.0
2020-05-04 13:25:00,35.34,35.39,35.34,35.37,143265.0,31.3657,31.4101,31.3657,31.3924,143265.0
2020-05-04 13:30:00,35.38,35.41,35.37,35.4,145693.0,31.4012,31.4279,31.3924,31.419,145693.0
2020-05-04 13:35:00,35.4,35.41,35.38,35.39,136497.0,31.419,31.4279,31.4012,31.4101,136497.0
2020-05-04 13:40:00,35.39,35.4,35.38,35.39,145676.0,31.4101,31.419,31.4012,31.4101,145676.0
2020-05-04 13:45:00,35.39,35.42,35.39,35.41,129447.0,31.4101,31.4367,31.4101,31.4279,129447.0
2020-05-04 13:50:00,35.41,35.42,35.41,35.42,149636.0,31.4279,31.4367,31.4279,31.4367,149636.0
2020-05-04 13:55:00,35.41,35.44,35.41,35.43,212752.0,31.4279,31.4545,31.4279,31.4456,212752.0
2020-05-04 14:00:00,35.42,35.44,35.41,35.41,107843.0,31.4367,31.4545,31.4279,31.4279,107843.0
2020-05-04 14:05:00,35.41,35.44,35.41,35.41,73885.0,31.4279,31.4545,31.4279,31.4279,73885.0
2020-05-04 14:10:00,35.42,35.48,35.42,35.45,163122.0,31.4367,31.49,31.4367,31.4634,163122.0
2020-05-04 14:15:00,35.45,35.49,35.45,35.49,146828.0,31.4634,31.4989,31.4634,31.4989,146828.0
2020-05-04 14:20:00,35.48,35.5,35.47,35.49,232904.0,31.49,31.5077,31.4811,31.4989,232904.0
2020-05-04 14:25:00,35.5,35.5,35.48,35.5,263970.0,31.5077,31.5077,31.49,31.5077,263970.0
2020-05-04 14:30:00,35.5,35.53,35.49,35.5,273195.0,31.5077,31.5344,31.4989,31.5077,273195.0
2020-05-04 14:35:00,35.49,35.5,35.45,35.45,312874.0,31.4989,31.5077,31.4634,31.4634,312874.0
2020-05-04 14:40:00,35.46,35.49,35.45,35.48,117033.0,31.4722,31.4989,31.4634,31.49,117033.0
2020-05-04 14:45:00,35.48,35.53,35.47,35.52,156553.0,31.49,31.5344,31.4811,31.5255,156553.0
2020-05-04 14:50:00,35.52,35.55,35.51,35.52,121587.0,31.5255,31.5521,31.5166,31.5255,121587.0
2020-05-04 14:55:00,35.52,35.55,35.51,35.55,175677.0,31.5255,31.5521,31.5166,31.5521,175677.0
2020-05-04 15:00:00,35.55,35.56,35.53,35.55,196452.0,31.5521,31.561,31.5344,31.5521,196452.0
2020-05-04 15:05:00,35.55,35.56,35.54,35.55,629387.0,31.5521,31.561,31.5433,31.5521,629387.0
2020-05-04 15:10:00,35.55,35.59,35.55,35.58,307785.0,31.5521,31.5876,31.5521,31.5788,307785.0
2020-05-04 15:15:00,35.57,35.61,35.57,35.6,275973.0,31.5699,31.6054,31.5699,31.5965,275973.0
2020-05-04 15:20:00,35.6,35.63,35.59,35.62,221245.0,31.5965,31.6231,31.5876,31.6143,221245.0
2020-05-04 15:25:00,35.62,35.63,35.58,35.62,301479.0,31.6143,31.6231,31.5788,31.6143,301479.0
2020-05-04 15:30:00,35.62,35.68,35.61,35.67,347278.0,31.6143,31.6675,31.6054,31.6586,347278.0
2020-05-04 15:35:00,35.67,35.69,35.64,35.64,421179.0,31.6586,31.6764,31.632,31.632,421179.0
2020-05-04 15:40:00,35.65,35.68,35.64,35.66,330195.0,31.6409,31.6675,31.632,31.6498,330195.0
2020-05-04 15:45:00,35.66,35.69,35.64,35.68,555729.0,31.6498,31.6764,31.632,31.6675,555729.0
2020-05-04 15:50:00,35.67,35.68,35.62,35.67,771445.0,31.6586,31.6675,31.6143,31.6586,771445.0
2020-05-04 15:55:00,35.67,35.74,35.66,35.72,1956605.0,31.6586,31.7208,31.6498,31.703,1956605.0
2020-05-05 09:30:00,36.06,36.16,36.03,36.13,1588524.0,32.0048,32.0935,31.9781,32.0669,1588524.0
2020-05-05 09:35:00,36.12,36.14,36.11,36.12,1354396.0,32.058,32.0758,32.0491,32.058,1354396.0
2020-05-05 09:40:00,36.12,36.16,36.11,36.15,438365.0,32.058,32.0935,32.0491,32.0847,438365.0
2020-05-05 09:45:00,36.16,36.19,36.12,36.16,818878.0,32.0935,32.1202,32.058,32.0935,818878.0
2020-05-05 09:50:00,36.17,36.22,36.16,36.2,1374712.0,32.1024,32.1468,32.0935,32.129,1374712.0
2020-05-05 09:55:00,36.2,36.22,36.19,36.2,207264.0,32.129,32.1468,32.1202,32.129,207264.0
2020-05-05 10:00:00,36.2,36.24,36.19,36.19,578450.0,32.129,32.1645,32.1202,32.1202,578450.0
2020-05-05 10:05:00,36.19,36.2,36.14,36.18,622746.0,32.1202,32.129,32.0758,32.1113,622746.0
2020-05-05 10:10:00,36.18,36.18,36.12,36.13,282330.0,32.1113,32.1113,32.058,32.0669,282330.0
2020-05-05 10:15:00,36.13,36.17,36.12,36.14,458752.0,32.0669,32.1024,32.058,32.0758,458752.0
2020-05-05 10:20:00,36.15,36.16,36.1,36.11,671196.0,32.0847,32.0935,32.0403,32.0491,671196.0
2020-05-05 10:25:00,36.11,36.11,36.05,36.06,393558.0,32.0491,32.0491,31.9959,32.0048,393558.0
2020-05-05 10:30:00,36.05,36.07,36.03,36.05,209591.0,31.9959,32.0136,31.9781,31.9959,209591.0
2020-05-05 10:35:00,36.06,36.07,36.04,36.07,301881.0,32.0048,32.0136,31.987,32.0136,301881.0
2020-05-05 10:40:00,36.07,36.07,36.03,36.04,255463.0,32.0136,32.0136,31.9781,31.987,255463.0
2020-05-05 10:45:00,36.05,36.05,35.99,35.99,352269.0,31.9959,31.9959,31.9426,31.9426,352269.0
2020-05-05 10:50:00,36.0,36.04,35.98,36.03,699589.0,31.9515,31.987,31.9338,31.9781,699589.0
2020-05-05 10:55:00,36.02,36.04,36.01,36.02,284663.0,31.9693,31.987,31.9604,31.9693,284663.0
2020-05-05 11:00:00,36.02,36.06,36.02,36.05,352548.0,31.9693,32.0048,31.9693,31.9959,352548.0
2020-05-05 11:05:00,36.05,36.08,36.04,36.06,219310.0,31.9959,32.0225,31.987,32.0048,219310.0
2020-05-05 11:10:00,36.07,36.08,36.05,36.07,199341.0,32.0136,32.0225,31.9959,32.0136,199341.0
2020-05-05 11:15:00,36.07,36.08,36.03,36.06,264322.0,32.0136,32.0225,31.9781,32.0048,264322.0
2020-05-05 11:20:00,36.05,36.1,36.05,36.09,250720.0,31.9959,32.0403,31.9959,32.0314,250720.0
2020-05-05 11:25:00,36.09,36.1,36.07,36.1,456894.0,32.0314,32.0403,32.0136,32.0403,456894.0
2020-05-05 11:30:00,36.1,36.13,36.09,36.12,714636.0,32.0403,32.0669,32.0314,32.058,714636.0
2020-05-05 11:35:00,36.11,36.12,36.09,36.09,455140.0,32.0491,32.058,32.0314,32.0314,455140.0
2020-05-05 11:40:00,36.09,36.14,36.09,36.13,607998.0,32.0314,32.0758,32.0314,32.0669,607998.0
2020-05-05 11:45:00,36.13,36.13,36.11,36.12,123586.0,32.0669,32.0669,32.0491,32.058,123586.0
2020-05-05 11:50:00,36.11,36.12,36.09,36.11,224605.0,32.0491,32.058,32.0314,32.0491,224605.0
2020-05-05 11:55:00,36.11,36.11,36.09,36.11,211312.0,32.0491,32.0491,32.0314,32.0491,211312.0
2020-05-05 12:00:00,36.11,36.13,36.09,36.09,466558.0,32.0491,32.0669,32.0314,32.0314,466558.0
2020-05-05 12:05:00,36.09,36.13,36.09,36.13,107550.0,32.0314,32.0669,32.0314,32.0669,107550.0
2020-05-05 12:10:00,36.12,36.13,36.12,36.12,146632.0,32.058,32.0669,32.058,32.058,146632.0
2020-05-05 12:15:00,36.12,36.14,36.11,36.13,143025.0,32.058,32.0758,32.0491,32.0669,143025.0
2020-05-05 12:20:00,36.13,36.14,36.11,36.12,204494.0,32.0669,32.0758,32.0491,32.058,204494.0
2020-05-05 12:25:00,36.12,36.12,36.08,36.09,172547.0,32.058,32.058,32.0225,32.0314,172547.0
2020-05-05 12:30:00,36.09,36.11,36.07,36.08,167888.0,32.0314,32.0491,32.0136,32.0225,167888.0
2020-05-05 12:35:00,36.07,36.08,36.05,36.06,181839.0,32.0136,32.0225,31.9959,32.0048,181839.0
2020-05-05 12:40:00,36.06,36.07,36.01,36.04,407220.0,32.0048,32.0136,31.9604,31.987,407220.0
2020-05-05 12:45:00,36.04,36.05,36.03,36.05,589900.0,31.987,31.9959,31.9781,31.9959,589900.0
2020-05-05 12:50:00,36.05,36.06,36.02,36.04,364235.0,31.9959,32.0048,31.9693,31.987,364235.0
2020-05-05 12:55:00,36.03,36.03,36.01,36.02,166584.0,31.9781,31.9781,31.9604,31.9693,166584.0
2020-05-05 13:00:00,36.02,36.04,36.01,36.01,128175.0,31.9693,31.987,31.9604,31.9604,128175.0
2020-05-05 13:05:00,36.01,36.02,36.0,36.02,156675.0,31.9604,31.9693,31.9515,31.9693,156675.0
2020-05-05 13:10:00,36.02,36.02,35.99,36.02,242455.0,31.9693,31.9693,31.9426,31.9693,242455.0
2020-05-05 13:15:00,36.01,36.04,36.01,36.04,259632.0,31.9604,31.987,31.9604,31.987,259632.0
2020-05-05 13:20:00,36.03,36.04,36.01,36.02,442192.0,31.9781,31.987,31.9604,31.9693,442192.0
2020-05-05 13:25:00,36.02,36.05,36.02,36.02,197089.0,31.9693,31.9959,31.9693,31.9693,197089.0
2020-05-05 13:30:00,36.02,36.05,36.02,36.05,224904.0,31.9693,31.9959,31.9693,31.9959,224904.0
2020-05-05 13:35:00,36.05,36.06,36.03,36.04,79522.0,31.9959,32.0048,31.9781,31.987,79522.0
2020-05-05 13:40:00,36.03,36.06,36.03,36.05,148378.0,31.9781,32.0048,31.9781,31.9959,148378.0
2020-05-05 13:45:00,36.05,36.07,36.04,36.07,119319.0,31.9959,32.0136,31.987,32.0136,119319.0
2020-05-05 13:50:00,36.07,36.08,36.06,36.08,83066.0,32.0136,32.0225,32.0048,32.0225,83066.0
2020-05-05 13:55:00,36.08,36.08,36.05,36.06,236678.0,32.0225,32.0225,31.9959,32.0048,236678.0
2020-05-05 14:00:00,36.06,36.07,36.04,36.07,253106.0,32.0048,32.0136,31.987,32.0136,253106.0
2020-05-05 14:05:00,36.07,36.09,36.06,36.09,101126.0,32.0136,32.0314,32.0048,32.0314,101126.0
2020-05-05 14:10:00,36.09,36.11,36.07,36.11,489277.0,32.0314,32.0491,32.0136,32.0491,489277.0
2020-05-05 14:15:00,36.11,36.12,36.09,36.11,140189.0,32.0491,32.058,32.0314,32.0491,140189.0
2020-05-05 14:20:00,36.11,36.12,36.1,36.11,147611.0,32.0491,32.058,32.0403,32.0491,147611.0
2020-05-05 14:25:00,36.11,36.11,36.1,36.1,68828.0,32.0491,32.0491,32.0403,32.0403,68828.0
2020-05-05 14:30:00,36.1,36.12,36.08,36.09,274888.0,32.0403,32.058,32.0225,32.0314,274888.0
2020-05-05 14:35:00,36.09,36.11,36.08,36.09,208306.0,32.0314,32.0491,32.0225,32.0314,208306.0
2020-05-05 14:40:00,36.09,36.1,36.07,36.09,316109.0,32.0314,32.0403,32.0136,32.0314,316109.0
2020-05-05 14:45:00,36.09,36.11,36.08,36.11,197319.0,32.0314,32.0491,32.0225,32.0491,197319.0
2020-05-05 14:50:00,36.11,36.13,36.1,36.13,111049.0,32.0491,32.0669,32.0403,32.0669,111049.0
2020-05-05 14:55:00,36.13,36.15,36.13,36.14,181265.0,32.0669,32.0847,32.0669,32.0758,181265.0
2020-05-05 15:00:00,36.13,36.14,36.12,36.14,817785.0,32.0669,32.0758,32.058,32.0758,817785.0
2020-05-05 15:05:00,36.13,36.14,36.11,36.14,191022.0,32.0669,32.0758,32.0491,32.0758,191022.0
2020-05-05 15:10:00,36.14,36.15,36.12,36.14,449858.0,32.0758,32.0847,32.058,32.0758,449858.0
2020-05-05 15:15:00,36.13,36.13,36.01,36.03,1426074.0,32.0669,32.0669,31.9604,31.9781,1426074.0
2020-05-05 15:20:00,36.03,36.05,36.0,36.04,631039.0,31.9781,31.9959,31.9515,31.987,631039.0
2020-05-05 15:25:00,36.04,36.05,35.96,35.99,838528.0,31.987,31.9959,31.916,31.9426,838528.0
2020-05-05 15:30:00,35.99,36.0,35.94,35.95,523721.0,31.9426,31.9515,31.8983,31.9071,523721.0
2020-05-05 15:35:00,35.95,35.96,35.86,35.9,3056356.0,31.9071,31.916,31.8273,31.8628,3056356.0
2020-05-05 15:40:00,35.89,35.93,35.87,35.92,1430769.0,31.8539,31.8894,31.8361,31.8805,1430769.0
2020-05-05 15:45:00,35.92,35.93,35.89,35.93,792630.0,31.8805,31.8894,31.8539,31.8894,792630.0
2020-05-05 15:50:00,35.93,35.97,35.92,35.95,1229700.0,31.8894,31.9249,31.8805,31.9071,1229700.0
2020-05-05 15:55:00,35.95,35.96,35.9,35.9,3275957.0,31.9071,31.916,31.8628,31.8628,3275957.0
2020-05-06 09:30:00,36.12,36.16,36.09,36.09,1017231.0,32.058,32.0935,32.0314,32.0314,1017231.0
2020-05-06 09:35:00,36.08,36.12,36.04,36.05,941091.0,32.0225,32.058,31.987,31.9959,941091.0
2020-05-06 09:40:00,36.05,36.09,36.01,36.02,965887.0,31.9959,32.0314,31.9604,31.9693,965887.0
2020-05-06 09:45:00,36.02,36.05,36.01,36.02,925760.0,31.9693,31.9959,31.9604,31.9693,925760.0
2020-05-06 09:50:00,36.02,36.06,35.96,35.96,335450.0,31.9693,32.0048,31.916,31.916,335450.0
2020-05-06 09:55:00,35.96,35.97,35.9,35.95,751245.0,31.916,31.9249,31.8628,31.9071,751245.0
2020-05-06 10:00:00,35.95,35.97,35.88,35.88,985363.0,31.9071,31.9249,31.845,31.845,985363.0
2020-05-06 10:05:00,35.88,35.89,35.79,35.79,3403886.0,31.845,31.8539,31.7651,31.7651,3403886.0
2020-05-06 10:10:00,35.78,35.8,35.76,35.79,505764.0,31.7563,31.774,31.7385,31.7651,505764.0
2020-05-06 10:15:00,35.8,35.84,35.77,35.84,584866.0,31.774,31.8095,31.7474,31.8095,584866.0
2020-05-06 10:20:00,35.83,35.89,35.82,35.88,879861.0,31.8006,31.8539,31.7918,31.845,879861.0
2020-05-06 10:25:00,35.88,35.92,35.87,35.9,294479.0,31.845,31.8805,31.8361,31.8628,294479.0
2020-05-06 10:30:00,35.9,35.95,35.89,35.92,397599.0,31.8628,31.9071,31.8539,31.8805,397599.0
2020-05-06 10:35:00,35.92,35.93,35.88,35.88,289656.0,31.8805,31.8894,31.845,31.845,289656.0
2020-05-06 10:40:00,35.88,35.94,35.86,35.93,168250.0,31.845,31.8983,31.8273,31.8894,168250.0
2020-05-06 10:45:00,35.93,36.0,35.92,35.98,515153.0,31.8894,31.9515,31.8805,31.9338,515153.0
2020-05-06 10:50:00,35.98,35.99,35.95,35.96,361992.0,31.9338,31.9426,31.9071,31.916,361992.0
2020-05-06 10:55:00,35.96,35.97,35.92,35.94,267061.0,31.916,31.9249,31.8805,31.8983,267061.0
2020-05-06 11:00:00,35.94,35.96,35.93,35.94,297004.0,31.8983,31.916,31.8894,31.8983,297004.0
2020-05-06 11:05:00,35.94,35.95,35.89,35.92,293915.0,31.8983,31.9071,31.8539,31.8805,293915.0
2020-05-06 11:10:00,35.92,35.95,35.89,35.9,211123.0,31.8805,31.9071,31.8539,31.8628,211123.0
2020-05-06 11:15:00,35.91,35.92,35.88,35.89,201937.0,31.8716,31.8805,31.845,31.8539,201937.0
2020-05-06 11:20:00,35.89,35.9,35.84,35.84,365088.0,31.8539,31.8628,31.8095,31.8095,365088.0
2020-05-06 11:25:00,35.84,35.88,35.82,35.87,930888.0,31.8095,31.845,31.7918,31.8361,930888.0
2020-05-06 11:30:00,35.87,35.89,35.84,35.84,295716.0,31.8361,31.8539,31.8095,31.8095,295716.0
2020-05-06 11:35:00,35.85,35.9,35.84,35.89,188554.0,31.8184,31.8628,31.8095,31.8539,188554.0
2020-05-06 11:40:00,35.89,35.9,35.84,35.84,250281.0,31.8539,31.8628,31.8095,31.8095,250281.0
2020-05-06 11:45:00,35.85,35.87,35.82,35.82,141076.0,31.8184,31.8361,31.7918,31.7918,141076.0
2020-05-06 11:50:00,35.82,35.82,35.79,35.82,129292.0,31.7918,31.7918,31.7651,31.7918,129292.0
2020-05-06 11:55:00,35.82,35.85,35.8,35.85,140748.0,31.7918,31.8184,31.774,31.8184,140748.0
2020-05-06 12:00:00,35.84,35.87,35.82,35.87,122768.0,31.8095,31.8361,31.7918,31.8361,122768.0
2020-05-06 12:05:00,35.86,35.86,35.81,35.82,233608.0,31.8273,31.8273,31.7829,31.7918,233608.0
2020-05-06 12:10:00,35.82,35.84,35.81,35.82,73986.0,31.7918,31.8095,31.7829,31.7918,73986.0
2020-05-06 12:15:00,35.82,35.87,35.82,35.86,91546.0,31.7918,31.8361,31.7918,31.8273,91546.0
2020-05-06 12:20:00,35.86,35.88,35.84,35.88,168386.0,31.8273,31.845,31.8095,31.845,168386.0
2020-05-06 12:25:00,35.87,35.88,35.85,35.88,187344.0,31.8361,31.845,31.8184,31.845,187344.0
2020-05-06 12:30:00,35.88,35.91,35.86,35.9,184071.0,31.845,31.8716,31.8273,31.8628,184071.0
2020-05-06 12:35:00,35.9,35.92,35.88,35.9,231958.0,31.8628,31.8805,31.845,31.8628,231958.0
2020-05-06 12:40:00,35.91,35.91,35.88,35.89,175570.0,31.8716,31.8716,31.845,31.8539,175570.0
2020-05-06 12:45:00,35.89,35.93,35.88,35.91,161059.0,31.8539,31.8894,31.845,31.8716,161059.0
2020-05-06 12:50:00,35.91,35.93,35.9,35.91,223038.0,31.8716,31.8894,31.8628,31.8716,223038.0
2020-05-06 12:55:00,35.92,35.94,35.9,35.9,285130.0,31.8805,31.8983,31.8628,31.8628,285130.0
2020-05-06 13:00:00,35.9,35.91,35.87,35.89,96681.0,31.8628,31.8716,31.8361,31.8539,96681.0
2020-05-06 13:05:00,35.88,35.91,35.87,35.9,94381.0,31.845,31.8716,31.8361,31.8628,94381.0
2020-05-06 13:10:00,35.91,35.92,35.89,35.91,109106.0,31.8716,31.8805,31.8539,31.8716,109106.0
2020-05-06 13:15:00,35.92,35.93,35.9,35.93,73616.0,31.8805,31.8894,31.8628,31.8894,73616.0
2020-05-06 13:20:00,35.93,35.94,35.88,35.91,103558.0,31.8894,31.8983,31.845,31.8716,103558.0
2020-05-06 13:25:00,35.92,35.95,35.9,35.95,124848.0,31.8805,31.9071,31.8628,31.9071,124848.0
2020-05-06 13:30:00,35.94,35.97,35.94,35.95,137476.0,31.8983,31.9249,31.8983,31.9071,137476.0
2020-05-06 13:35:00,35.95,35.98,35.94,35.97,140177.0,31.9071,31.9338,31.8983,31.9249,140177.0
2020-05-06 13:40:00,35.98,35.98,35.95,35.97,133536.0,31.9338,31.9338,31.9071,31.9249,133536.0
2020-05-06 13:45:00,35.97,35.99,35.96,35.96,85093.0,31.9249,31.9426,31.916,31.916,85093.0
2020-05-06 13:50:00,35.97,35.99,35.96,35.98,76494.0,31.9249,31.9426,31.916,31.9338,76494.0
2020-05-06 13:55:00,35.98,35.99,35.96,35.96,101723.0,31.9338,31.9426,31.916,31.916,101723.0
2020-05-06 14:00:00,35.96,35.96,35.91,35.94,328583.0,31.916,31.916,31.8716,31.8983,328583.0
2020-05-06 14:05:00,35.93,35.94,35.92,35.93,100510.0,31.8894,31.8983,31.8805,31.8894,100510.0
2020-05-06 14:10:00,35.93,35.93,35.88,35.9,243768.0,31.8894,31.8894,31.845,31.8628,243768.0
2020-05-06 14:15:00,35.9,35.94,35.89,35.93,152884.0,31.8628,31.8983,31.8539,31.8894,152884.0
2020-05-06 14:20:00,35.93,35.95,35.92,35.94,191589.0,31.8894,31.9071,31.8805,31.8983,191589.0
2020-05-06 14:25:00,35.94,35.95,35.92,35.92,276823.0,31.8983,31.9071,31.8805,31.8805,276823.0
2020-05-06 14:30:00,35.92,35.94,35.9,35.93,426190.0,31.8805,31.8983,31.8628,31.8894,426190.0
2020-05-06 14:35:00,35.93,35.94,35.91,35.94,160114.0,31.8894,31.8983,31.8716,31.8983,160114.0
2020-05-06 14:40:00,35.93,35.95,35.9,35.93,147967.0,31.8894,31.9071,31.8628,31.8894,147967.0
2020-05-06 14:45:00,35.93,35.96,35.92,35.95,264205.0,31.8894,31.916,31.8805,31.9071,264205.0
2020-05-06 14:50:00,35.94,35.95,35.93,35.94,141578.0,31.8983,31.9071,31.8894,31.8983,141578.0
2020-05-06 14:55:00,35.94,35.96,35.92,35.93,335154.0,31.8983,31.916,31.8805,31.8894,335154.0
2020-05-06 15:00:00,35.93,35.94,35.9,35.92,259820.0,31.8894,31.8983,31.8628,31.8805,259820.0
2020-05-06 15:05:00,35.92,35.94,35.91,35.94,77313.0,31.8805,31.8983,31.8716,31.8983,77313.0
2020-05-06 15:10:00,35.93,35.95,35.91,35.93,235409.0,31.8894,31.9071,31.8716,31.8894,235409.0
2020-05-06 15:15:00,35.93,35.95,35.92,35.94,231261.0,31.8894,31.9071,31.8805,31.8983,231261.0
2020-05-06 15:20:00,35.94,35.96,35.92,35.93,208442.0,31.8983,31.916,31.8805,31.8894,208442.0
2020-05-06 15:25:00,35.93,35.94,35.91,35.92,269225.0,31.8894,31.8983,31.8716,31.8805,269225.0
2020-05-06 15:30:00,35.91,35.92,35.85,35.87,555941.0,31.8716,31.8805,31.8184,31.8361,555941.0
2020-05-06 15:35:00,35.87,35.88,35.84,35.86,185619.0,31.8361,31.845,31.8095,31.8273,185619.0
2020-05-06 15:40:00,35.86,35.86,35.81,35.86,444684.0,31.8273,31.8273,31.7829,31.8273,444684.0
2020-05-06 15:45:00,35.85,35.85,35.78,35.79,710640.0,31.8184,31.8184,31.7563,31.7651,710640.0
2020-05-06 15:50:00,35.79,35.85,35.77,35.83,842690.0,31.7651,31.8184,31.7474,31.8006,842690.0
2020-05-06 15:55:00,35.84,35.85,35.79,35.79,4285035.0,31.8095,31.8184,31.7651,31.7651,4285035.0
2020-05-07 09:30:00,36.13,36.21,36.12,36.17,840919.0,32.0669,32.1379,32.058,32.1024,840919.0
2020-05-07 09:35:00,36.17,36.22,36.14,36.18,4764847.0,32.1024,32.1468,32.0758,32.1113,4764847.0
2020-05-07 09:40:00,36.19,36.21,36.16,36.2,584624.0,32.1202,32.1379,32.0935,32.129,584624.0
2020-05-07 09:45:00,36.2,36.2,36.16,36.19,367224.0,32.129,32.129,32.0935,32.1202,367224.0
2020-05-07 09:50:00,36.18,36.22,36.16,36.22,170215.0,32.1113,32.1468,32.0935,32.1468,170215.0
2020-05-07 09:55:00,36.22,36.24,36.17,36.18,329736.0,32.1468,32.1645,32.1024,32.1113,329736.0
2020-05-07 10:00:00,36.18,36.18,36.11,36.13,377970.0,32.1113,32.1113,32.0491,32.0669,377970.0
2020-05-07 10:05:00,36.13,36.13,36.06,36.09,352331.0,32.0669,32.0669,32.0048,32.0314,352331.0
2020-05-07 10:10:00,36.1,36.1,36.02,36.03,164692.0,32.0403,32.0403,31.9693,31.9781,164692.0
2020-05-07 10:15:00,36.03,36.04,35.98,36.02,791704.0,31.9781,31.987,31.9338,31.9693,791704.0
2020-05-07 10:20:00,36.02,36.02,35.98,36.0,307486.0,31.9693,31.9693,31.9338,31.9515,307486.0
2020-05-07 10:25:00,35.99,36.03,35.98,36.01,233152.0,31.9426,31.9781,31.9338,31.9604,233152.0
2020-05-07 10:30:00,36.01,36.05,35.99,36.04,304570.0,31.9604,31.9959,31.9426,31.987,304570.0
2020-05-07 10:35:00,36.03,36.05,35.99,36.0,480501.0,31.9781,31.9959,31.9426,31.9515,480501.0
2020-05-07 10:40:00,36.0,36.05,35.99,36.03,344990.0,31.9515,31.9959,31.9426,31.9781,344990.0
2020-05-07 10:45:00,36.03,36.05,35.94,35.96,341673.0,31.9781,31.9959,31.8983,31.916,341673.0
2020-05-07 10:50:00,35.95,35.97,35.95,35.96,118284.0,31.9071,31.9249,31.9071,31.916,118284.0
2020-05-07 10:55:00,35.96,35.98,35.91,35.94,654296.0,31.916,31.9338,31.8716,31.8983,654296.0
2020-05-07 11:00:00,35.93,35.96,35.93,35.95,432548.0,31.8894,31.916,31.8894,31.9071,432548.0
2020-05-07 11:05:00,35.95,35.98,35.94,35.96,130541.0,31.9071,31.9338,31.8983,31.916,130541.0
2020-05-07 11:10:00,35.95,36.0,35.95,36.0,203824.0,31.9071,31.9515,31.9071,31.9515,203824.0
2020-05-07 11:15:00,36.0,36.05,35.98,36.05,545479.0,31.9515,31.9959,31.9338,31.9959,545479.0
2020-05-07 11:20:00,36.04,36.05,36.03,36.03,137537.0,31.987,31.9959,31.9781,31.9781,137537.0
2020-05-07 11:25:00,36.03,36.04,36.02,36.03,158714.0,31.9781,31.987,31.9693,31.9781,158714.0
2020-05-07 11:30:00,36.03,36.07,36.03,36.06,278642.0,31.9781,32.0136,31.9781,32.0048,278642.0
2020-05-07 11:35:00,36.06,36.09,36.05,36.07,239070.0,32.0048,32.0314,31.9959,32.0136,239070.0
2020-05-07 11:40:00,36.07,36.17,36.06,36.16,225263.0,32.0136,32.1024,32.0048,32.0935,225263.0
2020-05-07 11:45:00,36.16,36.22,36.16,36.19,1031768.0,32.0935,32.1468,32.0935,32.1202,1031768.0
2020-05-07 11:50:00,36.2,36.2,36.16,36.18,242508.0,32.129,32.129,32.0935,32.1113,242508.0
2020-05-07 11:55:00,36.18,36.22,36.16,36.2,220828.0,32.1113,32.1468,32.0935,32.129,220828.0
2020-05-07 12:00:00,36.2,36.22,36.17,36.18,296787.0,32.129,32.1468,32.1024,32.1113,296787.0
2020-05-07 12:05:00,36.18,36.2,36.17,36.18,193816.0,32.1113,32.129,32.1024,32.1113,193816.0
2020-05-07 12:10:00,36.17,36.18,36.16,36.17,199518.0,32.1024,32.1113,32.0935,32.1024,199518.0
2020-05-07 12:15:00,36.18,36.18,36.16,36.16,149977.0,32.1113,32.1113,32.0935,32.0935,149977.0
2020-05-07 12:20:00,36.17,36.17,36.14,36.16,370486.0,32.1024,32.1024,32.0758,32.0935,370486.0
2020-05-07 12:25:00,36.17,36.2,36.15,36.16,225136.0,32.1024,32.129,32.0847,32.0935,225136.0
2020-05-07 12:30:00,36.16,36.17,36.14,36.14,118522.0,32.0935,32.1024,32.0758,32.0758,118522.0
2020-05-07 12:35:00,36.15,36.15,36.11,36.12,154259.0,32.0847,32.0847,32.0491,32.058,154259.0
2020-05-07 12:40:00,36.12,36.13,36.11,36.13,297739.0,32.058,32.0669,32.0491,32.0669,297739.0
2020-05-07 12:45:00,36.13,36.16,36.11,36.12,144624.0,32.0669,32.0935,32.0491,32.058,144624.0
2020-05-07 12:50:00,36.12,36.13,36.1,36.1,190458.0,32.058,32.0669,32.0403,32.0403,190458.0
2020-05-07 12:55:00,36.11,36.15,36.1,36.15,133079.0,32.0491,32.0847,32.0403,32.0847,133079.0
2020-05-07 13:00:00,36.15,36.17,36.14,36.16,163357.0,32.0847,32.1024,32.0758,32.0935,163357.0
2020-05-07 13:05:00,36.16,36.17,36.14,36.15,91944.0,32.0935,32.1024,32.0758,32.0847,91944.0
2020-05-07 13:10:00,36.15,36.15,36.13,36.14,77900.0,32.0847,32.0847,32.0669,32.0758,77900.0
2020-05-07 13:15:00,36.14,36.14,36.11,36.12,265515.0,32.0758,32.0758,32.0491,32.058,265515.0
2020-05-07 13:20:00,36.11,36.13,36.09,36.09,176219.0,32.0491,32.0669,32.0314,32.0314,176219.0
2020-05-07 13:25:00,36.09,36.11,36.09,36.09,324852.0,32.0314,32.0491,32.0314,32.0314,324852.0
2020-05-07 13:30:00,36.1,36.12,36.09,36.11,153619.0,32.0403,32.058,32.0314,32.0491,153619.0
2020-05-07 13:35:00,36.11,36.13,36.1,36.12,274477.0,32.0491,32.0669,32.0403,32.058,274477.0
2020-05-07 13:40:00,36.12,36.13,36.1,36.12,200239.0,32.058,32.0669,32.0403,32.058,200239.0
2020-05-07 13:45:00,36.11,36.14,36.11,36.13,212573.0,32.0491,32.0758,32.0491,32.0669,212573.0
2020-05-07 13:50:00,36.13,36.14,36.08,36.09,188158.0,32.0669,32.0758,32.0225,32.0314,188158.0
2020-05-07 13:55:00,36.1,36.12,36.09,36.11,128355.0,32.0403,32.058,32.0314,32.0491,128355.0
2020-05-07 14:00:00,36.11,36.12,36.08,36.09,298297.0,32.0491,32.058,32.0225,32.0314,298297.0
2020-05-07 14:05:00,36.09,36.11,36.09,36.11,226532.0,32.0314,32.0491,32.0314,32.0491,226532.0
2020-05-07 14:10:00,36.1,36.15,36.1,36.14,348762.0,32.0403,32.0847,32.0403,32.0758,348762.0
2020-05-07 14:15:00,36.14,36.15,36.11,36.12,460731.0,32.0758,32.0847,32.0491,32.058,460731.0
2020-05-07 14:20:00,36.12,36.12,36.05,36.06,264953.0,32.058,32.058,31.9959,32.0048,264953.0
2020-05-07 14:25:00,36.05,36.08,36.05,36.07,88893.0,31.9959,32.0225,31.9959,32.0136,88893.0
2020-05-07 14:30:00,36.07,36.1,36.05,36.05,128076.0,32.0136,32.0403,31.9959,31.9959,128076.0
2020-05-07 14:35:00,36.05,36.08,36.05,36.08,151729.0,31.9959,32.0225,31.9959,32.0225,151729.0
2020-05-07 14:40:00,36.07,36.08,36.04,36.05,214069.0,32.0136,32.0225,31.987,31.9959,214069.0
2020-05-07 14:45:00,36.05,36.06,36.02,36.05,289400.0,31.9959,32.0048,31.9693,31.9959,289400.0
2020-05-07 14:50:00,36.05,36.07,36.03,36.07,235464.0,31.9959,32.0136,31.9781,32.0136,235464.0
2020-05-07 14:55:00,36.06,36.08,36.04,36.07,193209.0,32.0048,32.0225,31.987,32.0136,193209.0
2020-05-07 15:00:00,36.07,36.08,36.02,36.05,346333.0,32.0136,32.0225,31.9693,31.9959,346333.0
2020-05-07 15:05:00,36.05,36.1,36.05,36.08,402510.0,31.9959,32.0403,31.9959,32.0225,402510.0
2020-05-07 15:10:00,36.08,36.1,36.06,36.06,384379.0,32.0225,32.0403,32.0048,32.0048,384379.0
2020-05-07 15:15:00,36.06,36.07,36.0,36.04,570741.0,32.0048,32.0136,31.9515,31.987,570741.0
2020-05-07 15:20:00,36.04,36.08,36.03,36.07,245417.0,31.987,32.0225,31.9781,32.0136,245417.0
2020-05-07 15:25:00,36.07,36.08,36.06,36.07,85430.0,32.0136,32.0225,32.0048,32.0136,85430.0
2020-05-07 15:30:00,36.07,36.08,36.03,36.05,233592.0,32.0136,32.0225,31.9781,31.9959,233592.0
2020-05-07 15:35:00,36.05,36.07,36.03,36.05,135343.0,31.9959,32.0136,31.9781,31.9959,135343.0
2020-05-07 15:40:00,36.04,36.07,36.03,36.05,283866.0,31.987,32.0136,31.9781,31.9959,283866.0
2020-05-07 15:45:00,36.05,36.07,36.03,36.05,252908.0,31.9959,32.0136,31.9781,31.9959,252908.0
2020-05-07 15:50:00,36.06,36.1,36.04,36.08,817809.0,32.0048,32.0403,31.987,32.0225,817809.0
2020-05-07 15:55:00,36.09,36.11,36.05,36.09,1459542.0,32.0314,32.0491,31.9959,32.0314,1459542.0
2020-05-08 09:30:00,36.54,36.59,36.51,36.55,1410064.0,32.4308,32.4752,32.4042,32.4397,1410064.0
2020-05-08 09:35:00,36.55,36.56,36.51,36.55,810037.0,32.4397,32.4485,32.4042,32.4397,810037.0
2020-05-08 09:40:00,36.54,36.61,36.54,36.61,498510.0,32.4308,32.4929,32.4308,32.4929,498510.0
2020-05-08 09:45:00,36.61,36.69,36.61,36.68,1175094.0,32.4929,32.5639,32.4929,32.555,1175094.0
2020-05-08 09:50:00,36.68,36.72,36.67,36.68,278780.0,32.555,32.5906,32.5462,32.555,278780.0
2020-05-08 09:55:00,36.68,36.71,36.67,36.7,805298.0,32.555,32.5817,32.5462,32.5728,805298.0
2020-05-08 10:00:00,36.7,36.77,36.69,36.76,2551541.0,32.5728,32.6349,32.5639,32.6261,2551541.0
2020-05-08 10:05:00,36.76,36.85,36.75,36.84,3055796.0,32.6261,32.7059,32.6172,32.6971,3055796.0
2020-05-08 10:10:00,36.84,36.91,36.84,36.91,817544.0,32.6971,32.7592,32.6971,32.7592,817544.0
2020-05-08 10:15:00,36.91,36.95,36.88,36.93,930465.0,32.7592,32.7947,32.7326,32.7769,930465.0
2020-05-08 10:20:00,36.93,36.93,36.88,36.89,1260303.0,32.7769,32.7769,32.7326,32.7414,1260303.0
2020-05-08 10:25:00,36.89,36.89,36.83,36.84,565722.0,32.7414,32.7414,32.6882,32.6971,565722.0
2020-05-08 10:30:00,36.84,36.85,36.81,36.84,676288.0,32.6971,32.7059,32.6704,32.6971,676288.0
2020-05-08 10:35:00,36.84,36.88,36.83,36.88,310948.0,32.6971,32.7326,32.6882,32.7326,310948.0
2020-05-08 10:40:00,36.88,36.88,36.83,36.84,404661.0,32.7326,32.7326,32.6882,32.6971,404661.0
2020-05-08 10:45:00,36.84,36.86,36.83,36.84,407557.0,32.6971,32.7148,32.6882,32.6971,407557.0
2020-05-08 10:50:00,36.85,36.87,36.83,36.85,170822.0,32.7059,32.7237,32.6882,32.7059,170822.0
2020-05-08 10:55:00,36.85,36.87,36.81,36.84,347581.0,32.7059,32.7237,32.6704,32.6971,347581.0
2020-05-08 11:00:00,36.84,36.87,36.79,36.82,392594.0,32.6971,32.7237,32.6527,32.6793,392594.0
2020-05-08 11:05:00,36.82,36.85,36.81,36.84,231296.0,32.6793,32.7059,32.6704,32.6971,231296.0
2020-05-08 11:10:00,36.84,36.87,36.84,36.87,139105.0,32.6971,32.7237,32.6971,32.7237,139105.0
2020-05-08 11:15:00,36.86,36.89,36.86,36.88,373177.0,32.7148,32.7414,32.7148,32.7326,373177.0
2020-05-08 11:20:00,36.89,36.91,36.86,36.91,1057774.0,32.7414,32.7592,32.7148,32.7592,1057774.0
2020-05-08 11:25:00,36.91,36.93,36.89,36.91,436777.0,32.7592,32.7769,32.7414,32.7592,436777.0
2020-05-08 11:30:00,36.91,36.93,36.89,36.9,404320.0,32.7592,32.7769,32.7414,32.7503,404320.0
2020-05-08 11:35:00,36.9,36.91,36.87,36.89,456983.0,32.7503,32.7592,32.7237,32.7414,456983.0
2020-05-08 11:40:00,36.89,36.92,36.88,36.9,379302.0,32.7414,32.7681,32.7326,32.7503,379302.0
2020-05-08 11:45:00,36.9,36.9,36.89,36.9,141942.0,32.7503,32.7503,32.7414,32.7503,141942.0
2020-05-08 11:50:00,36.9,36.91,36.87,36.91,197594.0,32.7503,32.7592,32.7237,32.7592,197594.0
2020-05-08 11:55:00,36.91,36.92,36.89,36.9,883654.0,32.7592,32.7681,32.7414,32.7503,883654.0
2020-05-08 12:00:00,36.89,36.9,36.85,36.86,512281.0,32.7414,32.7503,32.7059,32.7148,512281.0
2020-05-08 12:05:00,36.86,36.87,36.82,36.83,275055.0,32.7148,32.7237,32.6793,32.6882,275055.0
2020-05-08 12:10:00,36.83,36.83,36.8,36.82,207980.0,32.6882,32.6882,32.6616,32.6793,207980.0
2020-05-08 12:15:00,36.82,36.82,36.79,36.8,258937.0,32.6793,32.6793,32.6527,32.6616,258937.0
2020-05-08 12:20:00,36.8,36.8,36.78,36.79,136562.0,32.6616,32.6616,32.6438,32.6527,136562.0
2020-05-08 12:25:00,36.79,36.82,36.79,36.82,185563.0,32.6527,32.6793,32.6527,32.6793,185563.0
2020-05-08 12:30:00,36.81,36.82,36.8,36.82,182298.0,32.6704,32.6793,32.6616,32.6793,182298.0
2020-05-08 12:35:00,36.82,36.84,36.8,36.84,170007.0,32.6793,32.6971,32.6616,32.6971,170007.0
2020-05-08 12:40:00,36.84,36.85,36.83,36.84,159552.0,32.6971,32.7059,32.6882,32.6971,159552.0
2020-05-08 12:45:00,36.84,36.85,36.81,36.82,508036.0,32.6971,32.7059,32.6704,32.6793,508036.0
2020-05-08 12:50:00,36.82,36.86,36.81,36.84,1273245.0,32.6793,32.7148,32.6704,32.6971,1273245.0
2020-05-08 12:55:00,36.85,36.86,36.84,36.85,155148.0,32.7059,32.7148,32.6971,32.7059,155148.0
2020-05-08 13:00:00,36.85,36.86,36.83,36.84,309128.0,32.7059,32.7148,32.6882,32.6971,309128.0
2020-05-08 13:05:00,36.84,36.84,36.79,36.8,218901.0,32.6971,32.6971,32.6527,32.6616,218901.0
2020-05-08 13:10:00,36.81,36.84,36.81,36.83,128542.0,32.6704,32.6971,32.6704,32.6882,128542.0
2020-05-08 13:15:00,36.84,36.84,36.8,36.81,281244.0,32.6971,32.6971,32.6616,32.6704,281244.0
2020-05-08 13:20:00,36.8,36.83,36.8,36.8,225120.0,32.6616,32.6882,32.6616,32.6616,225120.0
2020-05-08 13:25:00,36.8,36.82,36.79,36.8,195683.0,32.6616,32.6793,32.6527,32.6616,195683.0
2020-05-08 13:30:00,36.8,36.81,36.78,36.8,150202.0,32.6616,32.6704,32.6438,32.6616,150202.0
2020-05-08 13:35:00,36.8,36.81,36.76,36.77,348747.0,32.6616,32.6704,32.6261,32.6349,348747.0
2020-05-08 13:40:00,36.77,36.78,36.73,36.76,240979.0,32.6349,32.6438,32.5994,32.6261,240979.0
2020-05-08 13:45:00,36.76,36.76,36.72,36.75,206874.0,32.6261,32.6261,32.5906,32.6172,206874.0
2020-05-08 13:50:00,36.75,36.77,36.74,36.75,200163.0,32.6172,32.6349,32.6083,32.6172,200163.0
2020-05-08 13:55:00,36.75,36.75,36.72,36.73,192485.0,32.6172,32.6172,32.5906,32.5994,192485.0
2020-05-08 14:00:00,36.73,36.75,36.72,36.73,114849.0,32.5994,32.6172,32.5906,32.5994,114849.0
2020-05-08 14:05:00,36.73,36.75,36.72,36.73,171904.0,32.5994,32.6172,32.5906,32.5994,171904.0
2020-05-08 14:10:00,36.73,36.77,36.72,36.77,136528.0,32.5994,32.6349,32.5906,32.6349,136528.0
2020-05-08 14:15:00,36.77,36.8,36.76,36.77,895470.0,32.6349,32.6616,32.6261,32.6349,895470.0
2020-05-08 14:20:00,36.77,36.78,36.76,36.77,213911.0,32.6349,32.6438,32.6261,32.6349,213911.0
2020-05-08 14:25:00,36.78,36.78,36.75,36.77,256089.0,32.6438,32.6438,32.6172,32.6349,256089.0
2020-05-08 14:30:00,36.77,36.78,36.76,36.77,237295.0,32.6349,32.6438,32.6261,32.6349,237295.0
2020-05-08 14:35:00,36.77,36.77,36.72,36.73,155663.0,32.6349,32.6349,32.5906,32.5994,155663.0
2020-05-08 14:40:00,36.73,36.75,36.73,36.75,161246.0,32.5994,32.6172,32.5994,32.6172,161246.0
2020-05-08 14:45:00,36.75,36.76,36.73,36.76,222969.0,32.6172,32.6261,32.5994,32.6261,222969.0
2020-05-08 14:50:00,36.76,36.76,36.73,36.73,115599.0,32.6261,32.6261,32.5994,32.5994,115599.0
2020-05-08 14:55:00,36.73,36.75,36.73,36.75,206617.0,32.5994,32.6172,32.5994,32.6172,206617.0
2020-05-08 15:00:00,36.75,36.79,36.74,36.79,152961.0,32.6172,32.6527,32.6083,32.6527,152961.0
2020-05-08 15:05:00,36.79,36.79,36.76,36.77,416132.0,32.6527,32.6527,32.6261,32.6349,416132.0
2020-05-08 15:10:00,36.76,36.77,36.73,36.75,149792.0,32.6261,32.6349,32.5994,32.6172,149792.0
2020-05-08 15:15:00,36.75,36.75,36.72,36.73,378602.0,32.6172,32.6172,32.5906,32.5994,378602.0
2020-05-08 15:20:00,36.73,36.76,36.73,36.76,184730.0,32.5994,32.6261,32.5994,32.6261,184730.0
2020-05-08 15:25:00,36.76,36.77,36.75,36.77,271912.0,32.6261,32.6349,32.6172,32.6349,271912.0
2020-05-08 15:30:00,36.77,36.82,36.76,36.8,1053352.0,32.6349,32.6793,32.6261,32.6616,1053352.0
2020-05-08 15:35:00,36.8,36.82,36.8,36.82,318011.0,32.6616,32.6793,32.6616,32.6793,318011.0
2020-05-08 15:40:00,36.82,36.84,36.81,36.83,605146.0,32.6793,32.6971,32.6704,32.6882,605146.0
2020-05-08 15:45:00,36.83,36.85,36.81,36.84,511806.0,32.6882,32.7059,32.6704,32.6971,511806.0
2020-05-08 15:50:00,36.83,36.87,36.82,36.87,582505.0,32.6882,32.7237,32.6793,32.7237,582505.0
2020-05-08 15:55:00,36.87,36.87,36.83,36.85,1616030.0,32.7237,32.7237,32.6882,32.7059,1616030.0
2020-05-11 09:30:00,36.62,36.63,36.56,36.58,1243491.0,32.5018,32.5107,32.4485,32.4663,1243491.0
2020-05-11 09:35:00,36.59,36.66,36.58,36.66,587352.0,32.4752,32.5373,32.4663,32.5373,587352.0
2020-05-11 09:40:00,36.66,36.68,36.63,36.66,545920.0,32.5373,32.555,32.5107,32.5373,545920.0
2020-05-11 09:45:00,36.66,36.7,36.65,36.69,269382.0,32.5373,32.5728,32.5284,32.5639,269382.0
2020-05-11 09:50:00,36.69,36.7,36.67,36.68,426461.0,32.5639,32.5728,32.5462,32.555,426461.0
2020-05-11 09:55:00,36.68,36.68,36.62,36.63,322321.0,32.555,32.555,32.5018,32.5107,322321.0
2020-05-11 10:00:00,36.63,36.69,36.62,36.69,300005.0,32.5107,32.5639,32.5018,32.5639,300005.0
2020-05-11 10:05:00,36.69,36.71,36.68,36.7,209712.0,32.5639,32.5817,32.555,32.5728,209712.0
2020-05-11 10:10:00,36.69,36.7,36.66,36.67,308103.0,32.5639,32.5728,32.5373,32.5462,308103.0
2020-05-11 10:15:00,36.68,36.68,36.63,36.65,240427.0,32.555,32.555,32.5107,32.5284,240427.0
2020-05-11 10:20:00,36.64,36.68,36.64,36.67,175070.0,32.5195,32.555,32.5195,32.5462,175070.0
2020-05-11 10:25:00,36.66,36.69,36.65,36.67,139160.0,32.5373,32.5639,32.5284,32.5462,139160.0
2020-05-11 10:30:00,36.66,36.67,36.62,36.66,248550.0,32.5373,32.5462,32.5018,32.5373,248550.0
2020-05-11 10:35:00,36.66,36.68,36.6,36.64,746614.0,32.5373,32.555,32.484,32.5195,746614.0
2020-05-11 10:40:00,36.64,36.64,36.61,36.63,100006.0,32.5195,32.5195,32.4929,32.5107,100006.0
2020-05-11 10:45:00,36.63,36.68,36.63,36.67,596662.0,32.5107,32.555,32.5107,32.5462,596662.0
2020-05-11 10:50:00,36.68,36.68,36.64,36.65,381323.0,32.555,32.555,32.5195,32.5284,381323.0
2020-05-11 10:55:00,36.65,36.66,36.61,36.62,246667.0,32.5284,32.5373,32.4929,32.5018,246667.0
2020-05-11 11:00:00,36.62,36.65,36.61,36.63,195676.0,32.5018,32.5284,32.4929,32.5107,195676.0
2020-05-11 11:05:00,36.64,36.65,36.61,36.62,106307.0,32.5195,32.5284,32.4929,32.5018,106307.0
2020-05-11 11:10:00,36.62,36.63,36.58,36.62,189385.0,32.5018,32.5107,32.4663,32.5018,189385.0
2020-05-11 11:15:00,36.61,36.65,36.6,36.64,110734.0,32.4929,32.5284,32.484,32.5195,110734.0
2020-05-11 11:20:00,36.64,36.66,36.63,36.65,133734.0,32.5195,32.5373,32.5107,32.5284,133734.0
2020-05-11 11:25:00,36.65,36.68,36.62,36.68,199871.0,32.5284,32.555,32.5018,32.555,199871.0
2020-05-11 11:30:00,36.68,36.71,36.66,36.69,572583.0,32.555,32.5817,32.5373,32.5639,572583.0
2020-05-11 11:35:00,36.7,36.73,36.68,36.73,514032.0,32.5728,32.5994,32.555,32.5994,514032.0
2020-05-11 11:40:00,36.72,36.73,36.72,36.72,314265.0,32.5906,32.5994,32.5906,32.5906,314265.0
2020-05-11 11:45:00,36.72,36.74,36.72,36.72,129561.0,32.5906,32.6083,32.5906,32.5906,129561.0
2020-05-11 11:50:00,36.73,36.74,36.71,36.73,127909.0,32.5994,32.6083,32.5817,32.5994,127909.0
2020-05-11 11:55:00,36.73,36.73,36.7,36.73,186066.0,32.5994,32.5994,32.5728,32.5994,186066.0
2020-05-11 12:00:00,36.72,36.74,36.7,36.73,255615.0,32.5906,32.6083,32.5728,32.5994,255615.0
2020-05-11 12:05:00,36.73,36.73,36.69,36.7,51885.0,32.5994,32.5994,32.5639,32.5728,51885.0
2020-05-11 12:10:00,36.7,36.71,36.68,36.7,64012.0,32.5728,32.5817,32.555,32.5728,64012.0
2020-05-11 12:15:00,36.7,36.75,36.69,36.75,459390.0,32.5728,32.6172,32.5639,32.6172,459390.0
2020-05-11 12:20:00,36.75,36.78,36.74,36.77,161689.0,32.6172,32.6438,32.6083,32.6349,161689.0
2020-05-11 12:25:00,36.77,36.79,36.76,36.78,195246.0,32.6349,32.6527,32.6261,32.6438,195246.0
2020-05-11 12:30:00,36.78,36.81,36.77,36.8,774870.0,32.6438,32.6704,32.6349,32.6616,774870.0
2020-05-11 12:35:00,36.8,36.81,36.79,36.79,48709.0,32.6616,32.6704,32.6527,32.6527,48709.0
2020-05-11 12:40:00,36.8,36.81,36.79,36.81,682290.0,32.6616,32.6704,32.6527,32.6704,682290.0
2020-05-11 12:45:00,36.8,36.82,36.77,36.77,171781.0,32.6616,32.6793,32.6349,32.6349,171781.0
2020-05-11 12:50:00,36.78,36.81,36.77,36.8,109914.0,32.6438,32.6704,32.6349,32.6616,109914.0
2020-05-11 12:55:00,36.8,36.81,36.78,36.79,87524.0,32.6616,32.6704,32.6438,32.6527,87524.0
2020-05-11 13:00:00,36.79,36.8,36.76,36.8,257569.0,32.6527,32.6616,32.6261,32.6616,257569.0
2020-05-11 13:05:00,36.8,36.83,36.79,36.83,69448.0,32.6616,32.6882,32.6527,32.6882,69448.0
2020-05-11 13:10:00,36.83,36.84,36.82,36.82,94723.0,32.6882,32.6971,32.6793,32.6793,94723.0
2020-05-11 13:15:00,36.82,36.83,36.81,36.83,746325.0,32.6793,32.6882,32.6704,32.6882,746325.0
2020-05-11 13:20:00,36.83,36.84,36.77,36.79,1042942.0,32.6882,32.6971,32.6349,32.6527,1042942.0
2020-05-11 13:25:00,36.79,36.81,36.78,36.79,108548.0,32.6527,32.6704,32.6438,32.6527,108548.0
2020-05-11 13:30:00,36.79,36.81,36.78,36.79,133136.0,32.6527,32.6704,32.6438,32.6527,133136.0
2020-05-11 13:35:00,36.79,36.8,36.78,36.8,59057.0,32.6527,32.6616,32.6438,32.6616,59057.0
2020-05-11 13:40:00,36.79,36.8,36.76,36.77,145055.0,32.6527,32.6616,32.6261,32.6349,145055.0
2020-05-11 13:45:00,36.77,36.78,36.73,36.73,994436.0,32.6349,32.6438,32.5994,32.5994,994436.0
2020-05-11 13:50:00,36.73,36.74,36.71,36.72,284172.0,32.5994,32.6083,32.5817,32.5906,284172.0
2020-05-11 13:55:00,36.72,36.73,36.71,36.72,165693.0,32.5906,32.5994,32.5817,32.5906,165693.0
2020-05-11 14:00:00,36.71,36.72,36.68,36.68,253868.0,32.5817,32.5906,32.555,32.555,253868.0
2020-05-11 14:05:00,36.68,36.69,36.66,36.68,141010.0,32.555,32.5639,32.5373,32.555,141010.0
2020-05-11 14:10:00,36.68,36.68,36.63,36.64,166581.0,32.555,32.555,32.5107,32.5195,166581.0
2020-05-11 14:15:00,36.64,36.66,36.62,36.66,135709.0,32.5195,32.5373,32.5018,32.5373,135709.0
2020-05-11 14:20:00,36.66,36.68,36.65,36.67,130574.0,32.5373,32.555,32.5284,32.5462,130574.0
2020-05-11 14:25:00,36.67,36.68,36.63,36.65,160537.0,32.5462,32.555,32.5107,32.5284,160537.0
2020-05-11 14:30:00,36.65,36.67,36.64,36.66,207087.0,32.5284,32.5462,32.5195,32.5373,207087.0
2020-05-11 14:35:00,36.66,36.7,36.66,36.7,728585.0,32.5373,32.5728,32.5373,32.5728,728585.0
2020-05-11 14:40:00,36.7,36.7,36.67,36.68,154094.0,32.5728,32.5728,32.5462,32.555,154094.0
2020-05-11 14:45:00,36.67,36.68,36.66,36.68,602989.0,32.5462,32.555,32.5373,32.555,602989.0
2020-05-11 14:50:00,36.68,36.7,36.67,36.69,165100.0,32.555,32.5728,32.5462,32.5639,165100.0
2020-05-11 14:55:00,36.69,36.7,36.68,36.69,80513.0,32.5639,32.5728,32.555,32.5639,80513.0
2020-05-11 15:00:00,36.69,36.72,36.68,36.71,678999.0,32.5639,32.5906,32.555,32.5817,678999.0
2020-05-11 15:05:00,36.7,36.72,36.7,36.7,142895.0,32.5728,32.5906,32.5728,32.5728,142895.0
2020-05-11 15:10:00,36.71,36.72,36.69,36.7,217682.0,32.5817,32.5906,32.5639,32.5728,217682.0
2020-05-11 15:15:00,36.7,36.71,36.68,36.7,226940.0,32.5728,32.5817,32.555,32.5728,226940.0
2020-05-11 15:20:00,36.7,36.7,36.67,36.69,445311.0,32.5728,32.5728,32.5462,32.5639,445311.0
2020-05-11 15:25:00,36.69,36.69,36.65,36.68,479489.0,32.5639,32.5639,32.5284,32.555,479489.0
2020-05-11 15:30:00,36.68,36.69,36.64,36.65,100342.0,32.555,32.5639,32.5195,32.5284,100342.0
2020-05-11 15:35:00,36.65,36.68,36.64,36.66,880717.0,32.5284,32.555,32.5195,32.5373,880717.0
2020-05-11 15:40:00,36.66,36.69,36.66,36.68,391125.0,32.5373,32.5639,32.5373,32.555,391125.0
2020-05-11 15:45:00,36.68,36.69,36.65,36.67,1016450.0,32.555,32.5639,32.5284,32.5462,1016450.0
2020-05-11 15:50:00,36.67,36.7,36.64,36.66,1169530.0,32.5462,32.5728,32.5195,32.5373,1169530.0
2020-05-11 15:55:00,36.66,36.66,36.6,36.61,1801529.0,32.5373,32.5373,32.484,32.4929,1801529.0
2020-05-12 09:30:00,36.9,36.96,36.87,36.91,1032311.0,32.7503,32.8036,32.7237,32.7592,1032311.0
2020-05-12 09:35:00,36.91,36.93,36.87,36.92,513937.0,32.7592,32.7769,32.7237,32.7681,513937.0
2020-05-12 09:40:00,36.92,36.96,36.91,36.92,622303.0,32.7681,32.8036,32.7592,32.7681,622303.0
2020-05-12 09:45:00,36.92,36.93,36.84,36.87,466602.0,32.7681,32.7769,32.6971,32.7237,466602.0
2020-05-12 09:50:00,36.87,36.88,36.8,36.84,1022240.0,32.7237,32.7326,32.6616,32.6971,1022240.0
2020-05-12 09:55:00,36.84,36.95,36.83,36.94,1295130.0,32.6971,32.7947,32.6882,32.7858,1295130.0
2020-05-12 10:00:00,36.95,36.96,36.9,36.94,476226.0,32.7947,32.8036,32.7503,32.7858,476226.0
2020-05-12 10:05:00,36.95,36.96,36.92,36.94,316989.0,32.7947,32.8036,32.7681,32.7858,316989.0
2020-05-12 10:10:00,36.94,36.96,36.9,36.95,404111.0,32.7858,32.8036,32.7503,32.7947,404111.0
2020-05-12 10:15:00,36.95,37.01,36.95,37.0,404606.0,32.7947,32.8479,32.7947,32.8391,404606.0
2020-05-12 10:20:00,37.0,37.01,36.94,36.98,552362.0,32.8391,32.8479,32.7858,32.8213,552362.0
2020-05-12 10:25:00,36.98,36.99,36.93,36.96,324670.0,32.8213,32.8302,32.7769,32.8036,324670.0
2020-05-12 10:30:00,36.95,37.0,36.94,36.97,225800.0,32.7947,32.8391,32.7858,32.8124,225800.0
2020-05-12 10:35:00,36.97,36.99,36.96,36.97,283538.0,32.8124,32.8302,32.8036,32.8124,283538.0
2020-05-12 10:40:00,36.97,37.0,36.96,36.98,346365.0,32.8124,32.8391,32.8036,32.8213,346365.0
2020-05-12 10:45:00,36.97,36.99,36.93,36.96,269284.0,32.8124,32.8302,32.7769,32.8036,269284.0
2020-05-12 10:50:00,36.96,37.08,36.96,37.08,367596.0,32.8036,32.9101,32.8036,32.9101,367596.0
2020-05-12 10:55:00,37.08,37.16,37.07,37.13,252987.0,32.9101,32.9811,32.9012,32.9544,252987.0
2020-05-12 11:00:00,37.14,37.14,37.05,37.09,640466.0,32.9633,32.9633,32.8834,32.9189,640466.0
2020-05-12 11:05:00,37.09,37.14,37.08,37.13,443471.0,32.9189,32.9633,32.9101,32.9544,443471.0
2020-05-12 11:10:00,37.14,37.15,37.11,37.11,236965.0,32.9633,32.9722,32.9367,32.9367,236965.0
2020-05-12 11:15:00,37.11,37.11,37.08,37.09,226057.0,32.9367,32.9367,32.9101,32.9189,226057.0
2020-05-12 11:20:00,37.09,37.1,37.06,37.07,1084127.0,32.9189,32.9278,32.8923,32.9012,1084127.0
2020-05-12 11:25:00,37.07,37.11,37.07,37.1,621201.0,32.9012,32.9367,32.9012,32.9278,621201.0
2020-05-12 11:30:00,37.1,37.13,37.06,37.07,909181.0,32.9278,32.9544,32.8923,32.9012,909181.0
2020-05-12 11:35:00,37.07,37.11,37.06,37.09,430529.0,32.9012,32.9367,32.8923,32.9189,430529.0
2020-05-12 11:40:00,37.09,37.11,37.09,37.1,330247.0,32.9189,32.9367,32.9189,32.9278,330247.0
2020-05-12 11:45:00,37.09,37.11,37.06,37.09,474094.0,32.9189,32.9367,32.8923,32.9189,474094.0
2020-05-12 11:50:00,37.09,37.13,37.08,37.12,190037.0,32.9189,32.9544,32.9101,32.9456,190037.0
2020-05-12 11:55:00,37.13,37.14,37.1,37.11,763363.0,32.9544,32.9633,32.9278,32.9367,763363.0
2020-05-12 12:00:00,37.11,37.13,37.1,37.13,270250.0,32.9367,32.9544,32.9278,32.9544,270250.0
2020-05-12 12:05:00,37.12,37.13,37.09,37.09,297819.0,32.9456,32.9544,32.9189,32.9189,297819.0
2020-05-12 12:10:00,37.09,37.09,37.06,37.08,259445.0,32.9189,32.9189,32.8923,32.9101,259445.0
2020-05-12 12:15:00,37.08,37.09,37.05,37.08,292800.0,32.9101,32.9189,32.8834,32.9101,292800.0
2020-05-12 12:20:00,37.08,37.1,37.06,37.08,347531.0,32.9101,32.9278,32.8923,32.9101,347531.0
2020-05-12 12:25:00,37.08,37.12,37.07,37.1,220307.0,32.9101,32.9456,32.9012,32.9278,220307.0
2020-05-12 12:30:00,37.1,37.12,37.08,37.09,440044.0,32.9278,32.9456,32.9101,32.9189,440044.0
2020-05-12 12:35:00,37.09,37.1,37.07,37.09,262278.0,32.9189,32.9278,32.9012,32.9189,262278.0
2020-05-12 12:40:00,37.09,37.1,37.07,37.08,103899.0,32.9189,32.9278,32.9012,32.9101,103899.0
2020-05-12 12:45:00,37.08,37.11,37.08,37.1,227366.0,32.9101,32.9367,32.9101,32.9278,227366.0
2020-05-12 12:50:00,37.1,37.11,37.09,37.11,154238.0,32.9278,32.9367,32.9189,32.9367,154238.0
2020-05-12 12:55:00,37.11,37.15,37.1,37.13,226428.0,32.9367,32.9722,32.9278,32.9544,226428.0
2020-05-12 13:00:00,37.13,37.14,37.09,37.1,397044.0,32.9544,32.9633,32.9189,32.9278,397044.0
2020-05-12 13:05:00,37.09,37.12,37.09,37.11,326668.0,32.9189,32.9456,32.9189,32.9367,326668.0
2020-05-12 13:10:00,37.1,37.11,37.04,37.05,390400.0,32.9278,32.9367,32.8746,32.8834,390400.0
2020-05-12 13:15:00,37.05,37.07,36.99,37.0,490769.0,32.8834,32.9012,32.8302,32.8391,490769.0
2020-05-12 13:20:00,37.0,37.0,36.93,36.94,751734.0,32.8391,32.8391,32.7769,32.7858,751734.0
2020-05-12 13:25:00,36.93,36.93,36.87,36.9,2131251.0,32.7769,32.7769,32.7237,32.7503,2131251.0
2020-05-12 13:30:00,36.89,36.92,36.87,36.91,321192.0,32.7414,32.7681,32.7237,32.7592,321192.0
2020-05-12 13:35:00,36.92,36.94,36.89,36.93,649028.0,32.7681,32.7858,32.7414,32.7769,649028.0
2020-05-12 13:40:00,36.92,36.92,36.89,36.9,414853.0,32.7681,32.7681,32.7414,32.7503,414853.0
2020-05-12 13:45:00,36.89,36.94,36.89,36.92,236677.0,32.7414,32.7858,32.7414,32.7681,236677.0
2020-05-12 13:50:00,36.92,36.96,36.91,36.95,458411.0,32.7681,32.8036,32.7592,32.7947,458411.0
2020-05-12 13:55:00,36.94,36.95,36.9,36.92,542318.0,32.7858,32.7947,32.7503,32.7681,542318.0
2020-05-12 14:00:00,36.92,36.95,36.91,36.91,224385.0,32.7681,32.7947,32.7592,32.7592,224385.0
2020-05-12 14:05:00,36.92,36.93,36.89,36.9,410483.0,32.7681,32.7769,32.7414,32.7503,410483.0
2020-05-12 14:10:00,36.9,36.91,36.84,36.84,1010876.0,32.7503,32.7592,32.6971,32.6971,1010876.0
2020-05-12 14:15:00,36.84,36.84,36.8,36.81,1595188.0,32.6971,32.6971,32.6616,32.6704,1595188.0
2020-05-12 14:20:00,36.8,36.84,36.8,36.84,393787.0,32.6616,32.6971,32.6616,32.6971,393787.0
2020-05-12 14:25:00,36.84,36.85,36.83,36.84,415846.0,32.6971,32.7059,32.6882,32.6971,415846.0
2020-05-12 14:30:00,36.84,36.84,36.79,36.81,231427.0,32.6971,32.6971,32.6527,32.6704,231427.0
2020-05-12 14:35:00,36.81,36.84,36.78,36.83,1047165.0,32.6704,32.6971,32.6438,32.6882,1047165.0
2020-05-12 14:40:00,36.82,36.83,36.76,36.79,253546.0,32.6793,32.6882,32.6261,32.6527,253546.0
2020-05-12 14:45:00,36.8,36.82,36.78,36.8,241835.0,32.6616,32.6793,32.6438,32.6616,241835.0
2020-05-12 14:50:00,36.8,36.83,36.79,36.82,178597.0,32.6616,32.6882,32.6527,32.6793,178597.0
2020-05-12 14:55:00,36.81,36.82,36.8,36.8,191641.0,32.6704,32.6793,32.6616,32.6616,191641.0
2020-05-12 15:00:00,36.8,36.81,36.78,36.8,260908.0,32.6616,32.6704,32.6438,32.6616,260908.0
2020-05-12 15:05:00,36.8,36.82,36.79,36.8,209309.0,32.6616,32.6793,32.6527,32.6616,209309.0
2020-05-12 15:10:00,36.79,36.8,36.73,36.73,471798.0,32.6527,32.6616,32.5994,32.5994,471798.0
2020-05-12 15:15:00,36.73,36.75,36.7,36.71,321868.0,32.5994,32.6172,32.5728,32.5817,321868.0
2020-05-12 15:20:00,36.71,36.72,36.69,36.69,208306.0,32.5817,32.5906,32.5639,32.5639,208306.0
2020-05-12 15:25:00,36.68,36.7,36.66,36.66,238414.0,32.555,32.5728,32.5373,32.5373,238414.0
2020-05-12 15:30:00,36.67,36.69,36.65,36.66,467217.0,32.5462,32.5639,32.5284,32.5373,467217.0
2020-05-12 15:35:00,36.66,36.66,36.61,36.61,285138.0,32.5373,32.5373,32.4929,32.4929,285138.0
2020-05-12 15:40:00,36.61,36.61,36.52,36.52,865112.0,32.4929,32.4929,32.413,32.413,865112.0
2020-05-12 15:45:00,36.52,36.57,36.5,36.53,1705397.0,32.413,32.4574,32.3953,32.4219,1705397.0
2020-05-12 15:50:00,36.52,36.53,36.48,36.49,1338696.0,32.413,32.4219,32.3775,32.3864,1338696.0
2020-05-12 15:55:00,36.5,36.52,36.45,36.47,4173098.0,32.3953,32.413,32.3509,32.3687,4173098.0
2020-05-13 09:30:00,36.87,36.89,36.74,36.75,1593737.0,32.7237,32.7414,32.6083,32.6172,1593737.0
2020-05-13 09:35:00,36.74,36.76,36.67,36.76,1254521.0,32.6083,32.6261,32.5462,32.6261,1254521.0
2020-05-13 09:40:00,36.76,36.8,36.71,36.76,1085598.0,32.6261,32.6616,32.5817,32.6261,1085598.0
2020-05-13 09:45:00,36.76,36.86,36.74,36.86,500131.0,32.6261,32.7148,32.6083,32.7148,500131.0
2020-05-13 09:50:00,36.86,36.86,36.8,36.83,635956.0,32.7148,32.7148,32.6616,32.6882,635956.0
2020-05-13 09:55:00,36.82,36.85,36.79,36.84,751626.0,32.6793,32.7059,32.6527,32.6971,751626.0
2020-05-13 10:00:00,36.83,36.91,36.83,36.88,984801.0,32.6882,32.7592,32.6882,32.7326,984801.0
2020-05-13 10:05:00,36.88,36.91,36.87,36.88,465739.0,32.7326,32.7592,32.7237,32.7326,465739.0
2020-05-13 10:10:00,36.88,36.88,36.84,36.86,332725.0,32.7326,32.7326,32.6971,32.7148,332725.0
2020-05-13 10:15:00,36.86,36.87,36.83,36.84,849506.0,32.7148,32.7237,32.6882,32.6971,849506.0
2020-05-13 10:20:00,36.84,36.85,36.78,36.8,869006.0,32.6971,32.7059,32.6438,32.6616,869006.0
2020-05-13 10:25:00,36.8,36.88,36.79,36.87,630570.0,32.6616,32.7326,32.6527,32.7237,630570.0
2020-05-13 10:30:00,36.87,36.95,36.87,36.91,652236.0,32.7237,32.7947,32.7237,32.7592,652236.0
2020-05-13 10:35:00,36.91,36.93,36.86,36.87,492235.0,32.7592,32.7769,32.7148,32.7237,492235.0
2020-05-13 10:40:00,36.88,36.9,36.82,36.83,244864.0,32.7326,32.7503,32.6793,32.6882,244864.0
2020-05-13 10:45:00,36.82,36.83,36.8,36.8,133910.0,32.6793,32.6882,32.6616,32.6616,133910.0
2020-05-13 10:50:00,36.81,36.83,36.77,36.8,209747.0,32.6704,32.6882,32.6349,32.6616,209747.0
2020-05-13 10:55:00,36.79,36.79,36.7,36.71,386788.0,32.6527,32.6527,32.5728,32.5817,386788.0
2020-05-13 11:00:00,36.71,36.73,36.69,36.72,192570.0,32.5817,32.5994,32.5639,32.5906,192570.0
2020-05-13 11:05:00,36.72,36.74,36.69,36.7,429264.0,32.5906,32.6083,32.5639,32.5728,429264.0
2020-05-13 11:10:00,36.7,36.74,36.7,36.74,882774.0,32.5728,32.6083,32.5728,32.6083,882774.0
2020-05-13 11:15:00,36.74,36.76,36.65,36.65,272923.0,32.6083,32.6261,32.5284,32.5284,272923.0
2020-05-13 11:20:00,36.65,36.66,36.55,36.55,646850.0,32.5284,32.5373,32.4397,32.4397,646850.0
2020-05-13 11:25:00,36.55,36.61,36.53,36.61,707675.0,32.4397,32.4929,32.4219,32.4929,707675.0
2020-05-13 11:30:00,36.61,36.65,36.58,36.61,512526.0,32.4929,32.5284,32.4663,32.4929,512526.0
2020-05-13 11:35:00,36.61,36.63,36.54,36.58,251148.0,32.4929,32.5107,32.4308,32.4663,251148.0
2020-05-13 11:40:00,36.58,36.59,36.48,36.48,1454910.0,32.4663,32.4752,32.3775,32.3775,1454910.0
2020-05-13 11:45:00,36.48,36.48,36.41,36.43,1747451.0,32.3775,32.3775,32.3154,32.3332,1747451.0
2020-05-13 11:50:00,36.43,36.48,36.39,36.39,256993.0,32.3332,32.3775,32.2977,32.2977,256993.0
2020-05-13 11:55:00,36.39,36.42,36.36,36.4,1277705.0,32.2977,32.3243,32.271,32.3065,1277705.0
2020-05-13 12:00:00,36.4,36.44,36.34,36.35,521814.0,32.3065,32.342,32.2533,32.2622,521814.0
2020-05-13 12:05:00,36.34,36.37,36.28,36.29,343287.0,32.2533,32.2799,32.2,32.2089,343287.0
2020-05-13 12:10:00,36.29,36.31,36.26,36.27,939020.0,32.2089,32.2267,32.1823,32.1912,939020.0
2020-05-13 12:15:00,36.27,36.28,36.19,36.2,517165.0,32.1912,32.2,32.1202,32.129,517165.0
2020-05-13 12:20:00,36.19,36.31,36.19,36.27,559551.0,32.1202,32.2267,32.1202,32.1912,559551.0
2020-05-13 12:25:00,36.27,36.3,36.25,36.29,387184.0,32.1912,32.2178,32.1734,32.2089,387184.0
2020-05-13 12:30:00,36.3,36.32,36.27,36.31,689745.0,32.2178,32.2355,32.1912,32.2267,689745.0
2020-05-13 12:35:00,36.31,36.33,36.26,36.33,645731.0,32.2267,32.2444,32.1823,32.2444,645731.0
2020-05-13 12:40:00,36.33,36.33,36.25,36.26,767825.0,32.2444,32.2444,32.1734,32.1823,767825.0
2020-05-13 12:45:00,36.27,36.33,36.27,36.32,666009.0,32.1912,32.2444,32.1912,32.2355,666009.0
2020-05-13 12:50:00,36.32,36.35,36.31,36.33,180939.0,32.2355,32.2622,32.2267,32.2444,180939.0
2020-05-13 12:55:00,36.33,36.35,36.3,36.32,169241.0,32.2444,32.2622,32.2178,32.2355,169241.0
2020-05-13 13:00:00,36.32,36.33,36.26,36.26,329652.0,32.2355,32.2444,32.1823,32.1823,329652.0
2020-05-13 13:05:00,36.26,36.28,36.23,36.26,627355.0,32.1823,32.2,32.1557,32.1823,627355.0
2020-05-13 13:10:00,36.27,36.34,36.27,36.32,364963.0,32.1912,32.2533,32.1912,32.2355,364963.0
2020-05-13 13:15:00,36.33,36.38,36.3,36.37,165029.0,32.2444,32.2888,32.2178,32.2799,165029.0
2020-05-13 13:20:00,36.37,36.37,36.3,36.31,130520.0,32.2799,32.2799,32.2178,32.2267,130520.0
2020-05-13 13:25:00,36.31,36.35,36.29,36.34,184473.0,32.2267,32.2622,32.2089,32.2533,184473.0
2020-05-13 13:30:00,36.34,36.35,36.3,36.3,137669.0,32.2533,32.2622,32.2178,32.2178,137669.0
2020-05-13 13:35:00,36.31,36.33,36.29,36.32,155277.0,32.2267,32.2444,32.2089,32.2355,155277.0
2020-05-13 13:40:00,36.33,36.35,36.29,36.31,175050.0,32.2444,32.2622,32.2089,32.2267,175050.0
2020-05-13 13:45:00,36.31,36.33,36.29,36.3,156347.0,32.2267,32.2444,32.2089,32.2178,156347.0
2020-05-13 13:50:00,36.3,36.32,36.24,36.25,202818.0,32.2178,32.2355,32.1645,32.1734,202818.0
2020-05-13 13:55:00,36.25,36.27,36.24,36.25,166946.0,32.1734,32.1912,32.1645,32.1734,166946.0
2020-05-13 14:00:00,36.26,36.26,36.17,36.18,931990.0,32.1823,32.1823,32.1024,32.1113,931990.0
2020-05-13 14:05:00,36.18,36.22,36.17,36.22,2043763.0,32.1113,32.1468,32.1024,32.1468,2043763.0
2020-05-13 14:10:00,36.22,36.25,36.19,36.23,428177.0,32.1468,32.1734,32.1202,32.1557,428177.0
2020-05-13 14:15:00,36.22,36.28,36.22,36.26,513827.0,32.1468,32.2,32.1468,32.1823,513827.0
2020-05-13 14:20:00,36.26,36.29,36.24,36.24,162574.0,32.1823,32.2089,32.1645,32.1645,162574.0
2020-05-13 14:25:00,36.24,36.26,36.22,36.23,142130.0,32.1645,32.1823,32.1468,32.1557,142130.0
2020-05-13 14:30:00,36.23,36.25,36.21,36.22,385268.0,32.1557,32.1734,32.1379,32.1468,385268.0
2020-05-13 14:35:00,36.21,36.25,36.19,36.22,135572.0,32.1379,32.1734,32.1202,32.1468,135572.0
2020-05-13 14:40:00,36.22,36.22,36.18,36.18,250262.0,32.1468,32.1468,32.1113,32.1113,250262.0
2020-05-13 14:45:00,36.19,36.23,36.18,36.22,437971.0,32.1202,32.1557,32.1113,32.1468,437971.0
2020-05-13 14:50:00,36.22,36.23,36.19,36.21,1238373.0,32.1468,32.1557,32.1202,32.1379,1238373.0
2020-05-13 14:55:00,36.21,36.23,36.2,36.2,519755.0,32.1379,32.1557,32.129,32.129,519755.0
2020-05-13 15:00:00,36.2,36.31,36.19,36.3,733474.0,32.129,32.2267,32.1202,32.2178,733474.0
2020-05-13 15:05:00,36.29,36.29,36.21,36.24,736303.0,32.2089,32.2089,32.1379,32.1645,736303.0
2020-05-13 15:10:00,36.24,36.27,36.2,36.21,875405.0,32.1645,32.1912,32.129,32.1379,875405.0
2020-05-13 15:15:00,36.21,36.25,36.2,36.25,341148.0,32.1379,32.1734,32.129,32.1734,341148.0
2020-05-13 15:20:00,36.25,36.26,36.17,36.17,380561.0,32.1734,32.1823,32.1024,32.1024,380561.0
2020-05-13 15:25:00,36.17,36.25,36.15,36.23,216447.0,32.1024,32.1734,32.0847,32.1557,216447.0
2020-05-13 15:30:00,36.23,36.29,36.21,36.26,1357165.0,32.1557,32.2089,32.1379,32.1823,1357165.0
2020-05-13 15:35:00,36.26,36.3,36.24,36.27,869169.0,32.1823,32.2178,32.1645,32.1912,869169.0
2020-05-13 15:40:00,36.28,36.31,36.27,36.3,567124.0,32.2,32.2267,32.1912,32.2178,567124.0
2020-05-13 15:45:00,36.3,36.37,36.27,36.35,864843.0,32.2178,32.2799,32.1912,32.2622,864843.0
2020-05-13 15:50:00,36.34,36.41,36.34,36.37,2340946.0,32.2533,32.3154,32.2533,32.2799,2340946.0
2020-05-13 15:55:00,36.38,36.42,36.35,36.4,2900319.0,32.2888,32.3243,32.2622,32.3065,2900319.0
2020-05-14 09:30:00,35.68,35.82,35.67,35.73,1301863.0,31.6675,31.7918,31.6586,31.7119,1301863.0
2020-05-14 09:35:00,35.73,35.79,35.67,35.67,656356.0,31.7119,31.7651,31.6586,31.6586,656356.0
2020-05-14 09:40:00,35.67,35.68,35.62,35.65,658977.0,31.6586,31.6675,31.6143,31.6409,658977.0
2020-05-14 09:45:00,35.65,35.72,35.62,35.63,575432.0,31.6409,31.703,31.6143,31.6231,575432.0
2020-05-14 09:50:00,35.63,35.66,35.58,35.59,504539.0,31.6231,31.6498,31.5788,31.5876,504539.0
2020-05-14 09:55:00,35.59,35.66,35.59,35.61,504706.0,31.5876,31.6498,31.5876,31.6054,504706.0
2020-05-14 10:00:00,35.61,35.64,35.55,35.57,393132.0,31.6054,31.632,31.5521,31.5699,393132.0
2020-05-14 10:05:00,35.57,35.7,35.57,35.69,768970.0,31.5699,31.6853,31.5699,31.6764,768970.0
2020-05-14 10:10:00,35.69,35.74,35.68,35.68,632708.0,31.6764,31.7208,31.6675,31.6675,632708.0
2020-05-14 10:15:00,35.67,35.73,35.66,35.71,565608.0,31.6586,31.7119,31.6498,31.6941,565608.0
2020-05-14 10:20:00,35.71,35.74,35.68,35.72,445793.0,31.6941,31.7208,31.6675,31.703,445793.0
2020-05-14 10:25:00,35.72,35.79,35.67,35.67,380082.0,31.703,31.7651,31.6586,31.6586,380082.0
2020-05-14 10:30:00,35.67,35.74,35.67,35.73,355627.0,31.6586,31.7208,31.6586,31.7119,355627.0
2020-05-14 10:35:00,35.72,35.85,35.71,35.84,537653.0,31.703,31.8184,31.6941,31.8095,537653.0
2020-05-14 10:40:00,35.84,35.87,35.8,35.83,631728.0,31.8095,31.8361,31.774,31.8006,631728.0
2020-05-14 10:45:00,35.83,35.93,35.81,35.93,522369.0,31.8006,31.8894,31.7829,31.8894,522369.0
2020-05-14 10:50:00,35.93,36.02,35.9,36.01,2036193.0,31.8894,31.9693,31.8628,31.9604,2036193.0
2020-05-14 10:55:00,36.0,36.01,35.93,35.96,1905969.0,31.9515,31.9604,31.8894,31.916,1905969.0
2020-05-14 11:00:00,35.97,36.09,35.96,36.06,1637682.0,31.9249,32.0314,31.916,32.0048,1637682.0
2020-05-14 11:05:00,36.06,36.15,36.05,36.12,1075743.0,32.0048,32.0847,31.9959,32.058,1075743.0
2020-05-14 11:10:00,36.12,36.15,36.07,36.09,412712.0,32.058,32.0847,32.0136,32.0314,412712.0
2020-05-14 11:15:00,36.09,36.18,36.08,36.13,465228.0,32.0314,32.1113,32.0225,32.0669,465228.0
2020-05-14 11:20:00,36.14,36.14,36.02,36.04,367391.0,32.0758,32.0758,31.9693,31.987,367391.0
2020-05-14 11:25:00,36.04,36.06,35.99,36.02,828591.0,31.987,32.0048,31.9426,31.9693,828591.0
2020-05-14 11:30:00,36.02,36.08,36.0,36.03,585756.0,31.9693,32.0225,31.9515,31.9781,585756.0
2020-05-14 11:35:00,36.03,36.08,35.96,35.98,292869.0,31.9781,32.0225,31.916,31.9338,292869.0
2020-05-14 11:40:00,35.98,35.99,35.93,35.97,468239.0,31.9338,31.9426,31.8894,31.9249,468239.0
2020-05-14 11:45:00,35.97,35.98,35.93,35.96,354995.0,31.9249,31.9338,31.8894,31.916,354995.0
2020-05-14 11:50:00,35.95,36.07,35.93,36.05,454142.0,31.9071,32.0136,31.8894,31.9959,454142.0
2020-05-14 11:55:00,36.06,36.06,35.97,35.98,927166.0,32.0048,32.0048,31.9249,31.9338,927166.0
2020-05-14 12:00:00,35.98,36.03,35.94,35.98,897531.0,31.9338,31.9781,31.8983,31.9338,897531.0
2020-05-14 12:05:00,35.97,35.99,35.93,35.94,527557.0,31.9249,31.9426,31.8894,31.8983,527557.0
2020-05-14 12:10:00,35.94,36.01,35.93,35.98,615971.0,31.8983,31.9604,31.8894,31.9338,615971.0
2020-05-14 12:15:00,35.98,36.03,35.97,36.0,249378.0,31.9338,31.9781,31.9249,31.9515,249378.0
2020-05-14 12:20:00,36.0,36.09,35.99,36.07,188789.0,31.9515,32.0314,31.9426,32.0136,188789.0
2020-05-14 12:25:00,36.07,36.08,36.03,36.07,1787085.0,32.0136,32.0225,31.9781,32.0136,1787085.0
2020-05-14 12:30:00,36.07,36.1,36.07,36.09,514365.0,32.0136,32.0403,32.0136,32.0314,514365.0
2020-05-14 12:35:00,36.08,36.11,36.07,36.09,360507.0,32.0225,32.0491,32.0136,32.0314,360507.0
2020-05-14 12:40:00,36.08,36.09,36.06,36.07,251713.0,32.0225,32.0314,32.0048,32.0136,251713.0
2020-05-14 12:45:00,36.07,36.08,36.05,36.06,304376.0,32.0136,32.0225,31.9959,32.0048,304376.0
2020-05-14 12:50:00,36.07,36.17,36.06,36.17,529688.0,32.0136,32.1024,32.0048,32.1024,529688.0
2020-05-14 12:55:00,36.17,36.21,36.17,36.2,401118.0,32.1024,32.1379,32.1024,32.129,401118.0
2020-05-14 13:00:00,36.2,36.21,36.15,36.15,483986.0,32.129,32.1379,32.0847,32.0847,483986.0
2020-05-14 13:05:00,36.15,36.17,36.13,36.15,120970.0,32.0847,32.1024,32.0669,32.0847,120970.0
2020-05-14 13:10:00,36.16,36.19,36.13,36.14,184174.0,32.0935,32.1202,32.0669,32.0758,184174.0
2020-05-14 13:15:00,36.14,36.16,36.13,36.16,217269.0,32.0758,32.0935,32.0669,32.0935,217269.0
2020-05-14 13:20:00,36.16,36.2,36.16,36.19,956072.0,32.0935,32.129,32.0935,32.1202,956072.0
2020-05-14 13:25:00,36.19,36.27,36.18,36.27,602014.0,32.1202,32.1912,32.1113,32.1912,602014.0
2020-05-14 13:30:00,36.27,36.31,36.24,36.25,312303.0,32.1912,32.2267,32.1645,32.1734,312303.0
2020-05-14 13:35:00,36.25,36.27,36.23,36.23,367398.0,32.1734,32.1912,32.1557,32.1557,367398.0
2020-05-14 13:40:00,36.24,36.25,36.21,36.21,201320.0,32.1645,32.1734,32.1379,32.1379,201320.0
2020-05-14 13:45:00,36.22,36.25,36.21,36.24,229274.0,32.1468,32.1734,32.1379,32.1645,229274.0
2020-05-14 13:50:00,36.24,36.24,36.2,36.22,304965.0,32.1645,32.1645,32.129,32.1468,304965.0
2020-05-14 13:55:00,36.21,36.24,36.15,36.15,482141.0,32.1379,32.1645,32.0847,32.0847,482141.0
2020-05-14 14:00:00,36.14,36.16,36.09,36.11,579362.0,32.0758,32.0935,32.0314,32.0491,579362.0
2020-05-14 14:05:00,36.11,36.12,36.08,36.12,387118.0,32.0491,32.058,32.0225,32.058,387118.0
2020-05-14 14:10:00,36.12,36.19,36.11,36.17,558613.0,32.058,32.1202,32.0491,32.1024,558613.0
2020-05-14 14:15:00,36.17,36.18,36.14,36.16,345308.0,32.1024,32.1113,32.0758,32.0935,345308.0
2020-05-14 14:20:00,36.16,36.23,36.15,36.23,1120224.0,32.0935,32.1557,32.0847,32.1557,1120224.0
2020-05-14 14:25:00,36.23,36.25,36.22,36.25,517757.0,32.1557,32.1734,32.1468,32.1734,517757.0
2020-05-14 14:30:00,36.25,36.26,36.19,36.19,235210.0,32.1734,32.1823,32.1202,32.1202,235210.0
2020-05-14 14:35:00,36.19,36.2,36.14,36.15,366741.0,32.1202,32.129,32.0758,32.0847,366741.0
2020-05-14 14:40:00,36.15,36.17,36.1,36.14,313385.0,32.0847,32.1024,32.0403,32.0758,313385.0
2020-05-14 14:45:00,36.14,36.16,36.12,36.15,280661.0,32.0758,32.0935,32.058,32.0847,280661.0
2020-05-14 14:50:00,36.15,36.19,36.12,36.19,139608.0,32.0847,32.1202,32.058,32.1202,139608.0
2020-05-14 14:55:00,36.19,36.24,36.16,36.23,648115.0,32.1202,32.1645,32.0935,32.1557,648115.0
2020-05-14 15:00:00,36.23,36.31,36.21,36.3,400537.0,32.1557,32.2267,32.1379,32.2178,400537.0
2020-05-14 15:05:00,36.3,36.34,36.27,36.33,319634.0,32.2178,32.2533,32.1912,32.2444,319634.0
2020-05-14 15:10:00,36.33,36.33,36.28,36.32,347713.0,32.2444,32.2444,32.2,32.2355,347713.0
2020-05-14 15:15:00,36.32,36.36,36.31,36.35,416440.0,32.2355,32.271,32.2267,32.2622,416440.0
2020-05-14 15:20:00,36.35,36.41,36.33,36.41,423132.0,32.2622,32.3154,32.2444,32.3154,423132.0
2020-05-14 15:25:00,36.4,36.42,36.37,36.41,531007.0,32.3065,32.3243,32.2799,32.3154,531007.0
2020-05-14 15:30:00,36.4,36.43,36.38,36.39,766713.0,32.3065,32.3332,32.2888,32.2977,766713.0
2020-05-14 15:35:00,36.39,36.42,36.36,36.41,932062.0,32.2977,32.3243,32.271,32.3154,932062.0
2020-05-14 15:40:00,36.41,36.46,36.39,36.46,1183496.0,32.3154,32.3598,32.2977,32.3598,1183496.0
2020-05-14 15:45:00,36.45,36.52,36.44,36.51,1914786.0,32.3509,32.413,32.342,32.4042,1914786.0
2020-05-14 15:50:00,36.5,36.59,36.5,36.59,2379822.0,32.3953,32.4752,32.3953,32.4752,2379822.0
2020-05-14 15:55:00,36.58,36.58,36.52,36.54,6602763.0,32.4663,32.4663,32.413,32.4308,6602763.0
2020-05-15 09:30:00,35.96,36.06,35.95,35.99,1507997.0,31.916,32.0048,31.9071,31.9426,1507997.0
2020-05-15 09:35:00,35.99,36.05,35.94,36.04,1156272.0,31.9426,31.9959,31.8983,31.987,1156272.0
2020-05-15 09:40:00,36.04,36.12,36.02,36.1,986077.0,31.987,32.058,31.9693,32.0403,986077.0
2020-05-15 09:45:00,36.1,36.1,36.05,36.08,472356.0,32.0403,32.0403,31.9959,32.0225,472356.0
2020-05-15 09:50:00,36.08,36.18,36.06,36.15,831224.0,32.0225,32.1113,32.0048,32.0847,831224.0
2020-05-15 09:55:00,36.15,36.16,36.12,36.13,201114.0,32.0847,32.0935,32.058,32.0669,201114.0
2020-05-15 10:00:00,36.14,36.16,36.05,36.06,490191.0,32.0758,32.0935,31.9959,32.0048,490191.0
2020-05-15 10:05:00,36.06,36.1,36.04,36.09,332849.0,32.0048,32.0403,31.987,32.0314,332849.0
2020-05-15 10:10:00,36.09,36.19,36.08,36.17,562501.0,32.0314,32.1202,32.0225,32.1024,562501.0
2020-05-15 10:15:00,36.17,36.2,36.14,36.15,840364.0,32.1024,32.129,32.0758,32.0847,840364.0
2020-05-15 10:20:00,36.15,36.17,36.09,36.09,481770.0,32.0847,32.1024,32.0314,32.0314,481770.0
2020-05-15 10:25:00,36.09,36.13,36.09,36.11,693302.0,32.0314,32.0669,32.0314,32.0491,693302.0
2020-05-15 10:30:00,36.1,36.13,36.08,36.1,565107.0,32.0403,32.0669,32.0225,32.0403,565107.0
2020-05-15 10:35:00,36.09,36.15,36.05,36.12,1385351.0,32.0314,32.0847,31.9959,32.058,1385351.0
2020-05-15 10:40:00,36.12,36.14,36.08,36.11,306713.0,32.058,32.0758,32.0225,32.0491,306713.0
2020-05-15 10:45:00,36.1,36.13,36.08,36.09,164542.0,32.0403,32.0669,32.0225,32.0314,164542.0
2020-05-15 10:50:00,36.09,36.09,35.96,35.98,784613.0,32.0314,32.0314,31.916,31.9338,784613.0
2020-05-15 10:55:00,35.98,35.99,35.94,35.97,394369.0,31.9338,31.9426,31.8983,31.9249,394369.0
2020-05-15 11:00:00,35.97,35.97,35.86,35.89,301388.0,31.9249,31.9249,31.8273,31.8539,301388.0
2020-05-15 11:05:00,35.88,35.91,35.86,35.9,377632.0,31.845,31.8716,31.8273,31.8628,377632.0
2020-05-15 11:10:00,35.9,35.91,35.85,35.9,473579.0,31.8628,31.8716,31.8184,31.8628,473579.0
2020-05-15 11:15:00,35.9,35.9,35.85,35.86,500936.0,31.8628,31.8628,31.8184,31.8273,500936.0
2020-05-15 11:20:00,35.85,35.92,35.84,35.91,203848.0,31.8184,31.8805,31.8095,31.8716,203848.0
2020-05-15 11:25:00,35.91,35.93,35.9,35.91,357956.0,31.8716,31.8894,31.8628,31.8716,357956.0
2020-05-15 11:30:00,35.91,35.96,35.89,35.94,510401.0,31.8716,31.916,31.8539,31.8983,510401.0
2020-05-15 11:35:00,35.94,35.95,35.89,35.9,255072.0,31.8983,31.9071,31.8539,31.8628,255072.0
2020-05-15 11:40:00,35.9,35.91,35.85,35.88,443515.0,31.8628,31.8716,31.8184,31.845,443515.0
2020-05-15 11:45:00,35.88,35.89,35.84,35.86,330186.0,31.845,31.8539,31.8095,31.8273,330186.0
2020-05-15 11:50:00,35.86,35.88,35.85,35.88,170083.0,31.8273,31.845,31.8184,31.845,170083.0
2020-05-15 11:55:00,35.88,35.93,35.88,35.91,125457.0,31.845,31.8894,31.845,31.8716,125457.0
2020-05-15 12:00:00,35.9,35.96,35.89,35.95,713178.0,31.8628,31.916,31.8539,31.9071,713178.0
2020-05-15 12:05:00,35.95,35.99,35.93,35.98,536631.0,31.9071,31.9426,31.8894,31.9338,536631.0
2020-05-15 12:10:00,35.98,35.99,35.95,35.96,200557.0,31.9338,31.9426,31.9071,31.916,200557.0
2020-05-15 12:15:00,35.96,35.98,35.94,35.97,284693.0,31.916,31.9338,31.8983,31.9249,284693.0
2020-05-15 12:20:00,35.98,36.02,35.97,36.01,505806.0,31.9338,31.9693,31.9249,31.9604,505806.0
2020-05-15 12:25:00,36.0,36.02,35.99,36.0,164590.0,31.9515,31.9693,31.9426,31.9515,164590.0
2020-05-15 12:30:00,36.0,36.03,35.99,36.03,258543.0,31.9515,31.9781,31.9426,31.9781,258543.0
2020-05-15 12:35:00,36.03,36.04,35.98,36.0,881073.0,31.9781,31.987,31.9338,31.9515,881073.0
2020-05-15 12:40:00,35.99,36.03,35.98,35.99,312774.0,31.9426,31.9781,31.9338,31.9426,312774.0
2020-05-15 12:45:00,35.98,35.99,35.95,35.96,242641.0,31.9338,31.9426,31.9071,31.916,242641.0
2020-05-15 12:50:00,35.97,35.99,35.95,35.97,117292.0,31.9249,31.9426,31.9071,31.9249,117292.0
2020-05-15 12:55:00,35.96,35.97,35.93,35.97,119618.0,31.916,31.9249,31.8894,31.9249,119618.0
2020-05-15 13:00:00,35.98,36.04,35.97,36.02,113864.0,31.9338,31.987,31.9249,31.9693,113864.0
2020-05-15 13:05:00,36.01,36.02,35.98,35.99,55075.0,31.9604,31.9693,31.9338,31.9426,55075.0
2020-05-15 13:10:00,36.0,36.04,35.99,36.02,96127.0,31.9515,31.987,31.9426,31.9693,96127.0
2020-05-15 13:15:00,36.03,36.04,36.0,36.01,160827.0,31.9781,31.987,31.9515,31.9604,160827.0
2020-05-15 13:20:00,36.0,36.03,36.0,36.02,166080.0,31.9515,31.9781,31.9515,31.9693,166080.0
2020-05-15 13:25:00,36.03,36.05,36.01,36.03,108739.0,31.9781,31.9959,31.9604,31.9781,108739.0
2020-05-15 13:30:00,36.03,36.03,36.0,36.02,118118.0,31.9781,31.9781,31.9515,31.9693,118118.0
2020-05-15 13:35:00,36.01,36.04,35.99,36.01,200125.0,31.9604,31.987,31.9426,31.9604,200125.0
2020-05-15 13:40:00,36.02,36.03,35.99,36.0,222580.0,31.9693,31.9781,31.9426,31.9515,222580.0
2020-05-15 13:45:00,35.99,36.0,35.94,35.96,192902.0,31.9426,31.9515,31.8983,31.916,192902.0
2020-05-15 13:50:00,35.96,36.0,35.94,35.98,154942.0,31.916,31.9515,31.8983,31.9338,154942.0
2020-05-15 13:55:00,35.98,36.0,35.97,35.99,227142.0,31.9338,31.9515,31.9249,31.9426,227142.0
2020-05-15 14:00:00,35.99,36.05,35.99,36.04,210370.0,31.9426,31.9959,31.9426,31.987,210370.0
2020-05-15 14:05:00,36.04,36.05,36.02,36.02,114528.0,31.987,31.9959,31.9693,31.9693,114528.0
2020-05-15 14:10:00,36.02,36.02,36.0,36.01,75925.0,31.9693,31.9693,31.9515,31.9604,75925.0
2020-05-15 14:15:00,36.01,36.04,36.0,36.03,369489.0,31.9604,31.987,31.9515,31.9781,369489.0
2020-05-15 14:20:00,36.02,36.05,36.02,36.02,420579.0,31.9693,31.9959,31.9693,31.9693,420579.0
2020-05-15 14:25:00,36.03,36.05,36.02,36.05,128446.0,31.9781,31.9959,31.9693,31.9959,128446.0
2020-05-15 14:30:00,36.05,36.05,35.99,36.01,473331.0,31.9959,31.9959,31.9426,31.9604,473331.0
2020-05-15 14:35:00,36.0,36.0,35.95,35.97,270451.0,31.9515,31.9515,31.9071,31.9249,270451.0
2020-05-15 14:40:00,35.97,35.99,35.95,35.96,152533.0,31.9249,31.9426,31.9071,31.916,152533.0
2020-05-15 14:45:00,35.96,35.98,35.95,35.97,140288.0,31.916,31.9338,31.9071,31.9249,140288.0
2020-05-15 14:50:00,35.97,36.0,35.97,35.99,317583.0,31.9249,31.9515,31.9249,31.9426,317583.0
2020-05-15 14:55:00,35.99,36.0,35.94,35.95,375176.0,31.9426,31.9515,31.8983,31.9071,375176.0
2020-05-15 15:00:00,35.95,36.0,35.93,35.99,176615.0,31.9071,31.9515,31.8894,31.9426,176615.0
2020-05-15 15:05:00,35.99,36.01,35.98,36.01,105038.0,31.9426,31.9604,31.9338,31.9604,105038.0
2020-05-15 15:10:00,36.01,36.02,35.99,36.02,227080.0,31.9604,31.9693,31.9426,31.9693,227080.0
2020-05-15 15:15:00,36.02,36.03,35.99,36.01,377908.0,31.9693,31.9781,31.9426,31.9604,377908.0
2020-05-15 15:20:00,36.01,36.04,36.0,36.02,400865.0,31.9604,31.987,31.9515,31.9693,400865.0
2020-05-15 15:25:00,36.02,36.06,36.02,36.04,404308.0,31.9693,32.0048,31.9693,31.987,404308.0
2020-05-15 15:30:00,36.04,36.06,36.03,36.05,1183113.0,31.987,32.0048,31.9781,31.9959,1183113.0
2020-05-15 15:35:00,36.05,36.05,36.01,36.01,535978.0,31.9959,31.9959,31.9604,31.9604,535978.0
2020-05-15 15:40:00,36.01,36.02,35.99,36.02,549387.0,31.9604,31.9693,31.9426,31.9693,549387.0
2020-05-15 15:45:00,36.02,36.06,36.01,36.06,963032.0,31.9693,32.0048,31.9604,32.0048,963032.0
2020-05-15 15:50:00,36.05,36.07,36.01,36.02,1805513.0,31.9959,32.0136,31.9604,31.9693,1805513.0
2020-05-15 15:55:00,36.02,36.05,36.0,36.02,3114579.0,31.9693,31.9959,31.9515,31.9693,3114579.0
2020-05-18 09:30:00,36.93,36.99,36.91,36.96,2077753.0,32.7769,32.8302,32.7592,32.8036,2077753.0
2020-05-18 09:35:00,36.97,37.06,36.95,37.04,1236137.0,32.8124,32.8923,32.7947,32.8746,1236137.0
2020-05-18 09:40:00,37.04,37.08,36.99,37.0,606597.0,32.8746,32.9101,32.8302,32.8391,606597.0
2020-05-18 09:45:00,37.0,37.07,36.99,37.02,1197660.0,32.8391,32.9012,32.8302,32.8568,1197660.0
2020-05-18 09:50:00,37.03,37.03,36.96,36.96,568525.0,32.8657,32.8657,32.8036,32.8036,568525.0
2020-05-18 09:55:00,36.95,37.0,36.94,36.98,414975.0,32.7947,32.8391,32.7858,32.8213,414975.0
2020-05-18 10:00:00,36.98,37.0,36.95,36.97,391893.0,32.8213,32.8391,32.7947,32.8124,391893.0
2020-05-18 10:05:00,36.97,36.99,36.93,36.96,561451.0,32.8124,32.8302,32.7769,32.8036,561451.0
2020-05-18 10:10:00,36.96,36.97,36.91,36.92,743227.0,32.8036,32.8124,32.7592,32.7681,743227.0
2020-05-18 10:15:00,36.92,36.99,36.9,36.97,736581.0,32.7681,32.8302,32.7503,32.8124,736581.0
2020-05-18 10:20:00,36.96,36.99,36.95,36.99,453889.0,32.8036,32.8302,32.7947,32.8302,453889.0
2020-05-18 10:25:00,36.99,37.01,36.96,36.96,787433.0,32.8302,32.8479,32.8036,32.8036,787433.0
2020-05-18 10:30:00,36.97,37.02,36.96,37.02,208493.0,32.8124,32.8568,32.8036,32.8568,208493.0
2020-05-18 10:35:00,37.02,37.06,37.0,37.06,538980.0,32.8568,32.8923,32.8391,32.8923,538980.0
2020-05-18 10:40:00,37.06,37.09,37.05,37.09,439779.0,32.8923,32.9189,32.8834,32.9189,439779.0
2020-05-18 10:45:00,37.08,37.12,37.07,37.11,408154.0,32.9101,32.9456,32.9012,32.9367,408154.0
2020-05-18 10:50:00,37.11,37.15,37.1,37.12,450933.0,32.9367,32.9722,32.9278,32.9456,450933.0
2020-05-18 10:55:00,37.12,37.15,37.12,37.13,443317.0,32.9456,32.9722,32.9456,32.9544,443317.0
2020-05-18 11:00:00,37.14,37.17,37.12,37.16,590481.0,32.9633,32.9899,32.9456,32.9811,590481.0
2020-05-18 11:05:00,37.16,37.19,37.16,37.18,420959.0,32.9811,33.0077,32.9811,32.9988,420959.0
2020-05-18 11:10:00,37.18,37.23,37.17,37.21,600914.0,32.9988,33.0432,32.9899,33.0254,600914.0
2020-05-18 11:15:00,37.22,37.24,37.2,37.24,255418.0,33.0343,33.0521,33.0166,33.0521,255418.0
2020-05-18 11:20:00,37.25,37.3,37.24,37.3,370938.0,33.0609,33.1053,33.0521,33.1053,370938.0
2020-05-18 11:25:00,37.3,37.31,37.27,37.29,511554.0,33.1053,33.1142,33.0787,33.0964,511554.0
2020-05-18 11:30:00,37.29,37.31,37.27,37.29,553339.0,33.0964,33.1142,33.0787,33.0964,553339.0
2020-05-18 11:35:00,37.29,37.3,37.24,37.24,314318.0,33.0964,33.1053,33.0521,33.0521,314318.0
2020-05-18 11:40:00,37.24,37.29,37.24,37.26,257615.0,33.0521,33.0964,33.0521,33.0698,257615.0
2020-05-18 11:45:00,37.26,37.27,37.23,37.25,731043.0,33.0698,33.0787,33.0432,33.0609,731043.0
2020-05-18 11:50:00,37.25,37.26,37.22,37.23,252210.0,33.0609,33.0698,33.0343,33.0432,252210.0
2020-05-18 11:55:00,37.23,37.25,37.23,37.25,135753.0,33.0432,33.0609,33.0432,33.0609,135753.0
2020-05-18 12:00:00,37.25,37.27,37.22,37.26,234152.0,33.0609,33.0787,33.0343,33.0698,234152.0
2020-05-18 12:05:00,37.26,37.3,37.25,37.29,218749.0,33.0698,33.1053,33.0609,33.0964,218749.0
2020-05-18 12:10:00,37.29,37.3,37.26,37.27,250724.0,33.0964,33.1053,33.0698,33.0787,250724.0
2020-05-18 12:15:00,37.27,37.31,37.26,37.27,398390.0,33.0787,33.1142,33.0698,33.0787,398390.0
2020-05-18 12:20:00,37.27,37.29,37.26,37.27,239898.0,33.0787,33.0964,33.0698,33.0787,239898.0
2020-05-18 12:25:00,37.28,37.3,37.28,37.29,313898.0,33.0876,33.1053,33.0876,33.0964,313898.0
2020-05-18 12:30:00,37.29,37.31,37.28,37.29,176995.0,33.0964,33.1142,33.0876,33.0964,176995.0
2020-05-18 12:35:00,37.3,37.32,37.29,37.3,208227.0,33.1053,33.1231,33.0964,33.1053,208227.0
2020-05-18 12:40:00,37.3,37.31,37.26,37.27,230580.0,33.1053,33.1142,33.0698,33.0787,230580.0
2020-05-18 12:45:00,37.28,37.28,37.26,37.28,247224.0,33.0876,33.0876,33.0698,33.0876,247224.0
2020-05-18 12:50:00,37.28,37.31,37.28,37.29,152514.0,33.0876,33.1142,33.0876,33.0964,152514.0
2020-05-18 12:55:00,37.29,37.33,37.28,37.32,208640.0,33.0964,33.132,33.0876,33.1231,208640.0
2020-05-18 13:00:00,37.33,37.36,37.32,37.36,125246.0,33.132,33.1586,33.1231,33.1586,125246.0
2020-05-18 13:05:00,37.35,37.38,37.35,37.38,318689.0,33.1497,33.1763,33.1497,33.1763,318689.0
2020-05-18 13:10:00,37.37,37.39,37.37,37.39,358082.0,33.1675,33.1852,33.1675,33.1852,358082.0
2020-05-18 13:15:00,37.39,37.41,37.38,37.41,175647.0,33.1852,33.203,33.1763,33.203,175647.0
2020-05-18 13:20:00,37.41,37.43,37.4,37.41,228841.0,33.203,33.2207,33.1941,33.203,228841.0
2020-05-18 13:25:00,37.42,37.43,37.37,37.43,1111741.0,33.2118,33.2207,33.1675,33.2207,1111741.0
2020-05-18 13:30:00,37.43,37.43,37.37,37.38,347479.0,33.2207,33.2207,33.1675,33.1763,347479.0
2020-05-18 13:35:00,37.38,37.39,37.38,37.39,191678.0,33.1763,33.1852,33.1763,33.1852,191678.0
2020-05-18 13:40:00,37.38,37.39,37.35,37.36,822461.0,33.1763,33.1852,33.1497,33.1586,822461.0
2020-05-18 13:45:00,37.36,37.39,37.35,37.37,735060.0,33.1586,33.1852,33.1497,33.1675,735060.0
2020-05-18 13:50:00,37.37,37.39,37.36,37.38,144070.0,33.1675,33.1852,33.1586,33.1763,144070.0
2020-05-18 13:55:00,37.38,37.39,37.36,37.38,174822.0,33.1763,33.1852,33.1586,33.1763,174822.0
2020-05-18 14:00:00,37.38,37.41,37.37,37.41,264521.0,33.1763,33.203,33.1675,33.203,264521.0
2020-05-18 14:05:00,37.4,37.41,37.37,37.38,148072.0,33.1941,33.203,33.1675,33.1763,148072.0
2020-05-18 14:10:00,37.38,37.39,37.36,37.39,144916.0,33.1763,33.1852,33.1586,33.1852,144916.0
2020-05-18 14:15:00,37.39,37.39,37.35,37.36,210523.0,33.1852,33.1852,33.1497,33.1586,210523.0
2020-05-18 14:20:00,37.36,37.38,37.35,37.36,247659.0,33.1586,33.1763,33.1497,33.1586,247659.0
2020-05-18 14:25:00,37.36,37.38,37.35,37.37,126770.0,33.1586,33.1763,33.1497,33.1675,126770.0
2020-05-18 14:30:00,37.36,37.39,37.35,37.39,112795.0,33.1586,33.1852,33.1497,33.1852,112795.0
2020-05-18 14:35:00,37.39,37.4,37.37,37.38,105078.0,33.1852,33.1941,33.1675,33.1763,105078.0
2020-05-18 14:40:00,37.38,37.4,37.37,37.4,271523.0,33.1763,33.1941,33.1675,33.1941,271523.0
2020-05-18 14:45:00,37.39,37.39,37.37,37.38,279120.0,33.1852,33.1852,33.1675,33.1763,279120.0
2020-05-18 14:50:00,37.38,37.38,37.34,37.37,248773.0,33.1763,33.1763,33.1408,33.1675,248773.0
2020-05-18 14:55:00,37.37,37.39,37.36,37.37,129824.0,33.1675,33.1852,33.1586,33.1675,129824.0
2020-05-18 15:00:00,37.38,37.4,37.37,37.39,146984.0,33.1763,33.1941,33.1675,33.1852,146984.0
2020-05-18 15:05:00,37.4,37.4,37.38,37.4,422853.0,33.1941,33.1941,33.1763,33.1941,422853.0
2020-05-18 15:10:00,37.4,37.41,37.37,37.4,518603.0,33.1941,33.203,33.1675,33.1941,518603.0
2020-05-18 15:15:00,37.4,37.41,37.37,37.41,667002.0,33.1941,33.203,33.1675,33.203,667002.0
2020-05-18 15:20:00,37.41,37.43,37.4,37.41,791013.0,33.203,33.2207,33.1941,33.203,791013.0
2020-05-18 15:25:00,37.41,37.46,37.4,37.45,661115.0,33.203,33.2473,33.1941,33.2385,661115.0
2020-05-18 15:30:00,37.44,37.49,37.44,37.49,404191.0,33.2296,33.274,33.2296,33.274,404191.0
2020-05-18 15:35:00,37.49,37.51,37.48,37.5,768011.0,33.274,33.2917,33.2651,33.2828,768011.0
2020-05-18 15:40:00,37.5,37.51,37.48,37.5,920236.0,33.2828,33.2917,33.2651,33.2828,920236.0
2020-05-18 15:45:00,37.5,37.51,37.47,37.51,692205.0,33.2828,33.2917,33.2562,33.2917,692205.0
2020-05-18 15:50:00,37.51,37.52,37.45,37.48,2306254.0,33.2917,33.3006,33.2385,33.2651,2306254.0
2020-05-18 15:55:00,37.48,37.48,37.41,37.41,3721975.0,33.2651,33.2651,33.203,33.203,3721975.0
2020-05-19 09:30:00,37.38,37.4,37.31,37.31,913931.0,33.1763,33.1941,33.1142,33.1142,913931.0
2020-05-19 09:35:00,37.31,37.34,37.28,37.34,771605.0,33.1142,33.1408,33.0876,33.1408,771605.0
2020-05-19 09:40:00,37.34,37.34,37.3,37.33,365797.0,33.1408,33.1408,33.1053,33.132,365797.0
2020-05-19 09:45:00,37.34,37.34,37.25,37.26,349713.0,33.1408,33.1408,33.0609,33.0698,349713.0
2020-05-19 09:50:00,37.26,37.32,37.25,37.32,236249.0,33.0698,33.1231,33.0609,33.1231,236249.0
2020-05-19 09:55:00,37.32,37.4,37.32,37.39,219732.0,33.1231,33.1941,33.1231,33.1852,219732.0
2020-05-19 10:00:00,37.4,37.43,37.39,37.42,786219.0,33.1941,33.2207,33.1852,33.2118,786219.0
2020-05-19 10:05:00,37.42,37.51,37.42,37.49,1444092.0,33.2118,33.2917,33.2118,33.274,1444092.0
2020-05-19 10:10:00,37.49,37.53,37.47,37.5,455550.0,33.274,33.3095,33.2562,33.2828,455550.0
2020-05-19 10:15:00,37.5,37.5,37.4,37.41,397363.0,33.2828,33.2828,33.1941,33.203,397363.0
2020-05-19 10:20:00,37.4,37.45,37.39,37.44,296910.0,33.1941,33.2385,33.1852,33.2296,296910.0
2020-05-19 10:25:00,37.44,37.48,37.38,37.43,1164133.0,33.2296,33.2651,33.1763,33.2207,1164133.0
2020-05-19 10:30:00,37.43,37.47,37.4,37.42,869846.0,33.2207,33.2562,33.1941,33.2118,869846.0
2020-05-19 10:35:00,37.43,37.44,37.37,37.37,727813.0,33.2207,33.2296,33.1675,33.1675,727813.0
2020-05-19 10:40:00,37.37,37.38,37.33,37.34,363324.0,33.1675,33.1763,33.132,33.1408,363324.0
2020-05-19 10:45:00,37.34,37.42,37.33,37.4,206798.0,33.1408,33.2118,33.132,33.1941,206798.0
2020-05-19 10:50:00,37.41,37.47,37.4,37.47,366401.0,33.203,33.2562,33.1941,33.2562,366401.0
2020-05-19 10:55:00,37.47,37.5,37.45,37.49,157239.0,33.2562,33.2828,33.2385,33.274,157239.0
2020-05-19 11:00:00,37.48,37.51,37.47,37.5,248916.0,33.2651,33.2917,33.2562,33.2828,248916.0
2020-05-19 11:05:00,37.49,37.5,37.44,37.47,135081.0,33.274,33.2828,33.2296,33.2562,135081.0
2020-05-19 11:10:00,37.47,37.49,37.43,37.45,139926.0,33.2562,33.274,33.2207,33.2385,139926.0
2020-05-19 11:15:00,37.45,37.5,37.45,37.48,308393.0,33.2385,33.2828,33.2385,33.2651,308393.0
2020-05-19 11:20:00,37.48,37.53,37.46,37.52,272349.0,33.2651,33.3095,33.2473,33.3006,272349.0
2020-05-19 11:25:00,37.52,37.54,37.49,37.52,132371.0,33.3006,33.3183,33.274,33.3006,132371.0
2020-05-19 11:30:00,37.52,37.56,37.51,37.53,675272.0,33.3006,33.3361,33.2917,33.3095,675272.0
2020-05-19 11:35:00,37.52,37.54,37.5,37.51,166426.0,33.3006,33.3183,33.2828,33.2917,166426.0
2020-05-19 11:40:00,37.51,37.55,37.5,37.5,165879.0,33.2917,33.3272,33.2828,33.2828,165879.0
2020-05-19 11:45:00,37.51,37.54,37.51,37.51,138315.0,33.2917,33.3183,33.2917,33.2917,138315.0
2020-05-19 11:50:00,37.51,37.53,37.5,37.53,99703.0,33.2917,33.3095,33.2828,33.3095,99703.0
2020-05-19 11:55:00,37.52,37.53,37.49,37.51,868828.0,33.3006,33.3095,33.274,33.2917,868828.0
2020-05-19 12:00:00,37.51,37.52,37.48,37.49,168041.0,33.2917,33.3006,33.2651,33.274,168041.0
2020-05-19 12:05:00,37.49,37.51,37.49,37.51,92337.0,33.274,33.2917,33.274,33.2917,92337.0
2020-05-19 12:10:00,37.51,37.53,37.5,37.52,142799.0,33.2917,33.3095,33.2828,33.3006,142799.0
2020-05-19 12:15:00,37.53,37.53,37.47,37.48,223339.0,33.3095,33.3095,33.2562,33.2651,223339.0
2020-05-19 12:20:00,37.48,37.5,37.47,37.49,63563.0,33.2651,33.2828,33.2562,33.274,63563.0
2020-05-19 12:25:00,37.49,37.5,37.47,37.48,89698.0,33.274,33.2828,33.2562,33.2651,89698.0
2020-05-19 12:30:00,37.47,37.49,37.44,37.44,486395.0,33.2562,33.274,33.2296,33.2296,486395.0
2020-05-19 12:35:00,37.45,37.47,37.44,37.44,101477.0,33.2385,33.2562,33.2296,33.2296,101477.0
2020-05-19 12:40:00,37.44,37.46,37.44,37.45,79961.0,33.2296,33.2473,33.2296,33.2385,79961.0
2020-05-19 12:45:00,37.46,37.48,37.45,37.47,89823.0,33.2473,33.2651,33.2385,33.2562,89823.0
2020-05-19 12:50:00,37.48,37.48,37.46,37.46,101463.0,33.2651,33.2651,33.2473,33.2473,101463.0
2020-05-19 12:55:00,37.46,37.48,37.46,37.48,477112.0,33.2473,33.2651,33.2473,33.2651,477112.0
2020-05-19 13:00:00,37.47,37.48,37.44,37.45,1006601.0,33.2562,33.2651,33.2296,33.2385,1006601.0
2020-05-19 13:05:00,37.45,37.47,37.43,37.47,304678.0,33.2385,33.2562,33.2207,33.2562,304678.0
2020-05-19 13:10:00,37.46,37.48,37.46,37.48,77273.0,33.2473,33.2651,33.2473,33.2651,77273.0
2020-05-19 13:15:00,37.47,37.49,37.46,37.48,118738.0,33.2562,33.274,33.2473,33.2651,118738.0
2020-05-19 13:20:00,37.48,37.5,37.48,37.48,126605.0,33.2651,33.2828,33.2651,33.2651,126605.0
2020-05-19 13:25:00,37.48,37.49,37.47,37.47,149830.0,33.2651,33.274,33.2562,33.2562,149830.0
2020-05-19 13:30:00,37.47,37.48,37.45,37.47,114939.0,33.2562,33.2651,33.2385,33.2562,114939.0
2020-05-19 13:35:00,37.46,37.47,37.46,37.47,48746.0,33.2473,33.2562,33.2473,33.2562,48746.0
2020-05-19 13:40:00,37.47,37.49,37.46,37.49,217721.0,33.2562,33.274,33.2473,33.274,217721.0
2020-05-19 13:45:00,37.48,37.49,37.46,37.48,151071.0,33.2651,33.274,33.2473,33.2651,151071.0
2020-05-19 13:50:00,37.47,37.48,37.45,37.47,119868.0,33.2562,33.2651,33.2385,33.2562,119868.0
2020-05-19 13:55:00,37.46,37.47,37.45,37.47,109293.0,33.2473,33.2562,33.2385,33.2562,109293.0
2020-05-19 14:00:00,37.47,37.48,37.43,37.45,97698.0,33.2562,33.2651,33.2207,33.2385,97698.0
2020-05-19 14:05:00,37.44,37.49,37.43,37.48,212812.0,33.2296,33.274,33.2207,33.2651,212812.0
2020-05-19 14:10:00,37.49,37.49,37.46,37.48,79663.0,33.274,33.274,33.2473,33.2651,79663.0
2020-05-19 14:15:00,37.47,37.48,37.46,37.47,56801.0,33.2562,33.2651,33.2473,33.2562,56801.0
2020-05-19 14:20:00,37.48,37.5,37.46,37.48,133126.0,33.2651,33.2828,33.2473,33.2651,133126.0
2020-05-19 14:25:00,37.49,37.49,37.47,37.48,108564.0,33.274,33.274,33.2562,33.2651,108564.0
2020-05-19 14:30:00,37.48,37.49,37.46,37.49,68483.0,33.2651,33.274,33.2473,33.274,68483.0
2020-05-19 14:35:00,37.49,37.51,37.48,37.5,176909.0,33.274,33.2917,33.2651,33.2828,176909.0
2020-05-19 14:40:00,37.5,37.5,37.48,37.48,126924.0,33.2828,33.2828,33.2651,33.2651,126924.0
2020-05-19 14:45:00,37.48,37.52,37.48,37.52,321884.0,33.2651,33.3006,33.2651,33.3006,321884.0
2020-05-19 14:50:00,37.52,37.52,37.48,37.48,75465.0,33.3006,33.3006,33.2651,33.2651,75465.0
2020-05-19 14:55:00,37.48,37.49,37.3,37.33,1565297.0,33.2651,33.274,33.1053,33.132,1565297.0
2020-05-19 15:00:00,37.32,37.36,37.3,37.33,1967520.0,33.1231,33.1586,33.1053,33.132,1967520.0
2020-05-19 15:05:00,37.33,37.38,37.32,37.38,298821.0,33.132,33.1763,33.1231,33.1763,298821.0
2020-05-19 15:10:00,37.37,37.48,37.36,37.43,903213.0,33.1675,33.2651,33.1586,33.2207,903213.0
2020-05-19 15:15:00,37.44,37.45,37.4,37.41,227519.0,33.2296,33.2385,33.1941,33.203,227519.0
2020-05-19 15:20:00,37.4,37.41,37.35,37.37,360207.0,33.1941,33.203,33.1497,33.1675,360207.0
2020-05-19 15:25:00,37.36,37.39,37.33,37.39,363656.0,33.1586,33.1852,33.132,33.1852,363656.0
2020-05-19 15:30:00,37.38,37.38,37.31,37.33,353999.0,33.1763,33.1763,33.1142,33.132,353999.0
2020-05-19 15:35:00,37.34,37.34,37.25,37.28,1336553.0,33.1408,33.1408,33.0609,33.0876,1336553.0
2020-05-19 15:40:00,37.28,37.31,37.26,37.27,296428.0,33.0876,33.1142,33.0698,33.0787,296428.0
2020-05-19 15:45:00,37.26,37.29,37.23,37.24,557007.0,33.0698,33.0964,33.0432,33.0521,557007.0
2020-05-19 15:50:00,37.23,37.26,37.15,37.16,910587.0,33.0432,33.0698,32.9722,32.9811,910587.0
2020-05-19 15:55:00,37.16,37.19,37.12,37.13,2582270.0,32.9811,33.0077,32.9456,32.9544,2582270.0
2020-05-20 09:30:00,37.73,37.75,37.66,37.67,1265220.0,33.487,33.5047,33.4248,33.4337,1265220.0
2020-05-20 09:35:00,37.67,37.72,37.64,37.72,668885.0,33.4337,33.4781,33.4071,33.4781,668885.0
2020-05-20 09:40:00,37.72,37.73,37.66,37.67,1638279.0,33.4781,33.487,33.4248,33.4337,1638279.0
2020-05-20 09:45:00,37.67,37.72,37.65,37.71,329148.0,33.4337,33.4781,33.416,33.4692,329148.0
2020-05-20 09:50:00,37.71,37.73,37.7,37.72,318024.0,33.4692,33.487,33.4603,33.4781,318024.0
2020-05-20 09:55:00,37.72,37.73,37.69,37.72,388917.0,33.4781,33.487,33.4515,33.4781,388917.0
2020-05-20 10:00:00,37.72,37.75,37.7,37.73,350158.0,33.4781,33.5047,33.4603,33.487,350158.0
2020-05-20 10:05:00,37.73,37.75,37.71,37.73,251293.0,33.487,33.5047,33.4692,33.487,251293.0
2020-05-20 10:10:00,37.73,37.78,37.73,37.76,267458.0,33.487,33.5313,33.487,33.5136,267458.0
2020-05-20 10:15:00,37.75,37.77,37.73,37.77,585309.0,33.5047,33.5225,33.487,33.5225,585309.0
2020-05-20 10:20:00,37.77,37.8,37.76,37.78,909243.0,33.5225,33.5491,33.5136,33.5313,909243.0
2020-05-20 10:25:00,37.78,37.79,37.73,37.77,396514.0,33.5313,33.5402,33.487,33.5225,396514.0
2020-05-20 10:30:00,37.77,37.78,37.74,37.77,502161.0,33.5225,33.5313,33.4958,33.5225,502161.0
2020-05-20 10:35:00,37.77,37.79,37.75,37.77,361999.0,33.5225,33.5402,33.5047,33.5225,361999.0
2020-05-20 10:40:00,37.77,37.81,37.77,37.8,1045345.0,33.5225,33.558,33.5225,33.5491,1045345.0
2020-05-20 10:45:00,37.8,37.82,37.77,37.77,360566.0,33.5491,33.5668,33.5225,33.5225,360566.0
2020-05-20 10:50:00,37.78,37.8,37.77,37.77,205773.0,33.5313,33.5491,33.5225,33.5225,205773.0
2020-05-20 10:55:00,37.78,37.83,37.78,37.8,834145.0,33.5313,33.5757,33.5313,33.5491,834145.0
2020-05-20 11:00:00,37.8,37.83,37.78,37.78,946288.0,33.5491,33.5757,33.5313,33.5313,946288.0
2020-05-20 11:05:00,37.78,37.8,37.77,37.79,799419.0,33.5313,33.5491,33.5225,33.5402,799419.0
2020-05-20 11:10:00,37.79,37.83,37.78,37.83,607380.0,33.5402,33.5757,33.5313,33.5757,607380.0
2020-05-20 11:15:00,37.83,37.86,37.81,37.84,386227.0,33.5757,33.6023,33.558,33.5846,386227.0
2020-05-20 11:20:00,37.84,37.88,37.83,37.84,511142.0,33.5846,33.6201,33.5757,33.5846,511142.0
2020-05-20 11:25:00,37.84,37.91,37.83,37.9,674645.0,33.5846,33.6467,33.5757,33.6379,674645.0
2020-05-20 11:30:00,37.9,37.91,37.87,37.89,446508.0,33.6379,33.6467,33.6112,33.629,446508.0
2020-05-20 11:35:00,37.88,37.9,37.85,37.86,245661.0,33.6201,33.6379,33.5935,33.6023,245661.0
2020-05-20 11:40:00,37.85,37.87,37.84,37.86,333574.0,33.5935,33.6112,33.5846,33.6023,333574.0
2020-05-20 11:45:00,37.86,37.87,37.85,37.86,208182.0,33.6023,33.6112,33.5935,33.6023,208182.0
2020-05-20 11:50:00,37.85,37.87,37.8,37.8,978209.0,33.5935,33.6112,33.5491,33.5491,978209.0
2020-05-20 11:55:00,37.8,37.82,37.78,37.79,434502.0,33.5491,33.5668,33.5313,33.5402,434502.0
2020-05-20 12:00:00,37.8,37.81,37.75,37.76,273299.0,33.5491,33.558,33.5047,33.5136,273299.0
2020-05-20 12:05:00,37.75,37.77,37.69,37.7,833923.0,33.5047,33.5225,33.4515,33.4603,833923.0
2020-05-20 12:10:00,37.69,37.73,37.69,37.72,637525.0,33.4515,33.487,33.4515,33.4781,637525.0
2020-05-20 12:15:00,37.71,37.72,37.63,37.66,406134.0,33.4692,33.4781,33.3982,33.4248,406134.0
2020-05-20 12:20:00,37.66,37.66,37.57,37.59,442772.0,33.4248,33.4248,33.345,33.3627,442772.0
2020-05-20 12:25:00,37.59,37.65,37.59,37.65,478155.0,33.3627,33.416,33.3627,33.416,478155.0
2020-05-20 12:30:00,37.65,37.68,37.64,37.68,148411.0,33.416,33.4426,33.4071,33.4426,148411.0
2020-05-20 12:35:00,37.67,37.68,37.62,37.62,932279.0,33.4337,33.4426,33.3893,33.3893,932279.0
2020-05-20 12:40:00,37.62,37.62,37.49,37.51,1302295.0,33.3893,33.3893,33.274,33.2917,1302295.0
2020-05-20 12:45:00,37.52,37.54,37.45,37.51,1240087.0,33.3006,33.3183,33.2385,33.2917,1240087.0
2020-05-20 12:50:00,37.5,37.56,37.5,37.53,1007607.0,33.2828,33.3361,33.2828,33.3095,1007607.0
2020-05-20 12:55:00,37.53,37.58,37.5,37.57,963437.0,33.3095,33.3538,33.2828,33.345,963437.0
2020-05-20 13:00:00,37.57,37.6,37.55,37.58,978745.0,33.345,33.3716,33.3272,33.3538,978745.0
2020-05-20 13:05:00,37.58,37.59,37.51,37.51,365283.0,33.3538,33.3627,33.2917,33.2917,365283.0
2020-05-20 13:10:00,37.52,37.54,37.5,37.52,241870.0,33.3006,33.3183,33.2828,33.3006,241870.0
2020-05-20 13:15:00,37.52,37.52,37.47,37.49,574455.0,33.3006,33.3006,33.2562,33.274,574455.0
2020-05-20 13:20:00,37.48,37.5,37.43,37.45,327604.0,33.2651,33.2828,33.2207,33.2385,327604.0
2020-05-20 13:25:00,37.45,37.46,37.42,37.45,325408.0,33.2385,33.2473,33.2118,33.2385,325408.0
2020-05-20 13:30:00,37.45,37.47,37.42,37.44,85699.0,33.2385,33.2562,33.2118,33.2296,85699.0
2020-05-20 13:35:00,37.44,37.49,37.43,37.48,278643.0,33.2296,33.274,33.2207,33.2651,278643.0
2020-05-20 13:40:00,37.48,37.56,37.47,37.56,741910.0,33.2651,33.3361,33.2562,33.3361,741910.0
2020-05-20 13:45:00,37.56,37.57,37.53,37.57,190450.0,33.3361,33.345,33.3095,33.345,190450.0
2020-05-20 13:50:00,37.57,37.58,37.53,37.54,377586.0,33.345,33.3538,33.3095,33.3183,377586.0
2020-05-20 13:55:00,37.54,37.56,37.53,37.53,159431.0,33.3183,33.3361,33.3095,33.3095,159431.0
2020-05-20 14:00:00,37.54,37.58,37.53,37.57,403275.0,33.3183,33.3538,33.3095,33.345,403275.0
2020-05-20 14:05:00,37.58,37.63,37.56,37.57,449574.0,33.3538,33.3982,33.3361,33.345,449574.0
2020-05-20 14:10:00,37.57,37.6,37.54,37.57,360743.0,33.345,33.3716,33.3183,33.345,360743.0
2020-05-20 14:15:00,37.57,37.58,37.52,37.55,806825.0,33.345,33.3538,33.3006,33.3272,806825.0
2020-05-20 14:20:00,37.55,37.58,37.54,37.57,185121.0,33.3272,33.3538,33.3183,33.345,185121.0
2020-05-20 14:25:00,37.57,37.57,37.53,37.56,62176.0,33.345,33.345,33.3095,33.3361,62176.0
2020-05-20 14:30:00,37.55,37.59,37.54,37.58,148472.0,33.3272,33.3627,33.3183,33.3538,148472.0
2020-05-20 14:35:00,37.58,37.6,37.57,37.58,118499.0,33.3538,33.3716,33.345,33.3538,118499.0
2020-05-20 14:40:00,37.58,37.58,37.56,37.58,63065.0,33.3538,33.3538,33.3361,33.3538,63065.0
2020-05-20 14:45:00,37.58,37.6,37.56,37.59,151217.0,33.3538,33.3716,33.3361,33.3627,151217.0
2020-05-20 14:50:00,37.59,37.63,37.58,37.63,316366.0,33.3627,33.3982,33.3538,33.3982,316366.0
2020-05-20 14:55:00,37.63,37.63,37.6,37.61,230118.0,33.3982,33.3982,33.3716,33.3805,230118.0
2020-05-20 15:00:00,37.61,37.62,37.59,37.6,157260.0,33.3805,33.3893,33.3627,33.3716,157260.0
2020-05-20 15:05:00,37.59,37.6,37.57,37.58,189573.0,33.3627,33.3716,33.345,33.3538,189573.0
2020-05-20 15:10:00,37.59,37.59,37.55,37.58,121177.0,33.3627,33.3627,33.3272,33.3538,121177.0
2020-05-20 15:15:00,37.58,37.59,37.56,37.57,168862.0,33.3538,33.3627,33.3361,33.345,168862.0
2020-05-20 15:20:00,37.57,37.61,37.57,37.6,415848.0,33.345,33.3805,33.345,33.3716,415848.0
2020-05-20 15:25:00,37.6,37.61,37.57,37.59,125164.0,33.3716,33.3805,33.345,33.3627,125164.0
2020-05-20 15:30:00,37.6,37.6,37.56,37.57,309632.0,33.3716,33.3716,33.3361,33.345,309632.0
2020-05-20 15:35:00,37.57,37.6,37.56,37.6,433419.0,33.345,33.3716,33.3361,33.3716,433419.0
2020-05-20 15:40:00,37.6,37.64,37.58,37.63,1106580.0,33.3716,33.4071,33.3538,33.3982,1106580.0
2020-05-20 15:45:00,37.63,37.64,37.57,37.59,559191.0,33.3982,33.4071,33.345,33.3627,559191.0
2020-05-20 15:50:00,37.59,37.62,37.56,37.61,758030.0,33.3627,33.3893,33.3361,33.3805,758030.0
2020-05-20 15:55:00,37.61,37.65,37.59,37.6,2128808.0,33.3805,33.416,33.3627,33.3716,2128808.0
2020-05-21 09:30:00,37.4,37.4,37.28,37.36,1650023.0,33.1941,33.1941,33.0876,33.1586,1650023.0
2020-05-21 09:35:00,37.36,37.46,37.34,37.46,1145331.0,33.1586,33.2473,33.1408,33.2473,1145331.0
2020-05-21 09:40:00,37.45,37.53,37.44,37.51,843573.0,33.2385,33.3095,33.2296,33.2917,843573.0
2020-05-21 09:45:00,37.51,37.52,37.46,37.46,653620.0,33.2917,33.3006,33.2473,33.2473,653620.0
2020-05-21 09:50:00,37.47,37.47,37.4,37.41,1412721.0,33.2562,33.2562,33.1941,33.203,1412721.0
2020-05-21 09:55:00,37.4,37.43,37.34,37.43,393616.0,33.1941,33.2207,33.1408,33.2207,393616.0
2020-05-21 10:00:00,37.42,37.47,37.38,37.38,353619.0,33.2118,33.2562,33.1763,33.1763,353619.0
2020-05-21 10:05:00,37.39,37.41,37.35,37.4,437768.0,33.1852,33.203,33.1497,33.1941,437768.0
2020-05-21 10:10:00,37.4,37.45,37.39,37.42,341528.0,33.1941,33.2385,33.1852,33.2118,341528.0
2020-05-21 10:15:00,37.43,37.45,37.4,37.43,284978.0,33.2207,33.2385,33.1941,33.2207,284978.0
2020-05-21 10:20:00,37.44,37.48,37.42,37.46,135367.0,33.2296,33.2651,33.2118,33.2473,135367.0
2020-05-21 10:25:00,37.46,37.46,37.38,37.39,258350.0,33.2473,33.2473,33.1763,33.1852,258350.0
2020-05-21 10:30:00,37.38,37.38,37.28,37.29,1428314.0,33.1763,33.1763,33.0876,33.0964,1428314.0
2020-05-21 10:35:00,37.29,37.3,37.17,37.17,1729616.0,33.0964,33.1053,32.9899,32.9899,1729616.0
2020-05-21 10:40:00,37.18,37.27,37.17,37.26,688514.0,32.9988,33.0787,32.9899,33.0698,688514.0
2020-05-21 10:45:00,37.25,37.26,37.22,37.25,587786.0,33.0609,33.0698,33.0343,33.0609,587786.0
2020-05-21 10:50:00,37.24,37.29,37.23,37.26,787706.0,33.0521,33.0964,33.0432,33.0698,787706.0
2020-05-21 10:55:00,37.26,37.27,37.23,37.24,264132.0,33.0698,33.0787,33.0432,33.0521,264132.0
2020-05-21 11:00:00,37.23,37.23,37.13,37.14,509202.0,33.0432,33.0432,32.9544,32.9633,509202.0
2020-05-21 11:05:00,37.14,37.15,37.11,37.14,195846.0,32.9633,32.9722,32.9367,32.9633,195846.0
2020-05-21 11:10:00,37.13,37.16,37.11,37.16,345819.0,32.9544,32.9811,32.9367,32.9811,345819.0
2020-05-21 11:15:00,37.16,37.16,37.05,37.07,400070.0,32.9811,32.9811,32.8834,32.9012,400070.0
2020-05-21 11:20:00,37.08,37.11,37.03,37.06,270066.0,32.9101,32.9367,32.8657,32.8923,270066.0
2020-05-21 11:25:00,37.05,37.11,37.02,37.1,371032.0,32.8834,32.9367,32.8568,32.9278,371032.0
2020-05-21 11:30:00,37.1,37.15,37.09,37.15,404883.0,32.9278,32.9722,32.9189,32.9722,404883.0
2020-05-21 11:35:00,37.15,37.18,37.14,37.17,422351.0,32.9722,32.9988,32.9633,32.9899,422351.0
2020-05-21 11:40:00,37.16,37.2,37.16,37.17,297279.0,32.9811,33.0166,32.9811,32.9899,297279.0
2020-05-21 11:45:00,37.17,37.19,37.16,37.16,73911.0,32.9899,33.0077,32.9811,32.9811,73911.0
2020-05-21 11:50:00,37.17,37.18,37.14,37.16,128134.0,32.9899,32.9988,32.9633,32.9811,128134.0
2020-05-21 11:55:00,37.15,37.17,37.14,37.14,91580.0,32.9722,32.9899,32.9633,32.9633,91580.0
2020-05-21 12:00:00,37.14,37.21,37.14,37.2,331220.0,32.9633,33.0254,32.9633,33.0166,331220.0
2020-05-21 12:05:00,37.2,37.23,37.18,37.19,70993.0,33.0166,33.0432,32.9988,33.0077,70993.0
2020-05-21 12:10:00,37.19,37.19,37.16,37.18,296361.0,33.0077,33.0077,32.9811,32.9988,296361.0
2020-05-21 12:15:00,37.18,37.18,37.14,37.15,486433.0,32.9988,32.9988,32.9633,32.9722,486433.0
2020-05-21 12:20:00,37.15,37.19,37.15,37.18,90746.0,32.9722,33.0077,32.9722,32.9988,90746.0
2020-05-21 12:25:00,37.18,37.24,37.18,37.2,86995.0,32.9988,33.0521,32.9988,33.0166,86995.0
2020-05-21 12:30:00,37.19,37.2,37.15,37.15,244264.0,33.0077,33.0166,32.9722,32.9722,244264.0
2020-05-21 12:35:00,37.16,37.18,37.09,37.1,687621.0,32.9811,32.9988,32.9189,32.9278,687621.0
2020-05-21 12:40:00,37.1,37.16,37.1,37.15,185201.0,32.9278,32.9811,32.9278,32.9722,185201.0
2020-05-21 12:45:00,37.14,37.18,37.13,37.17,426663.0,32.9633,32.9988,32.9544,32.9899,426663.0
2020-05-21 12:50:00,37.17,37.18,37.12,37.15,689442.0,32.9899,32.9988,32.9456,32.9722,689442.0
2020-05-21 12:55:00,37.14,37.15,37.12,37.13,330857.0,32.9633,32.9722,32.9456,32.9544,330857.0
2020-05-21 13:00:00,37.14,37.3,37.11,37.27,1739533.0,32.9633,33.1053,32.9367,33.0787,1739533.0
2020-05-21 13:05:00,37.28,37.28,37.2,37.21,974264.0,33.0876,33.0876,33.0166,33.0254,974264.0
2020-05-21 13:10:00,37.22,37.26,37.21,37.23,166303.0,33.0343,33.0698,33.0254,33.0432,166303.0
2020-05-21 13:15:00,37.23,37.24,37.2,37.21,138806.0,33.0432,33.0521,33.0166,33.0254,138806.0
2020-05-21 13:20:00,37.21,37.21,37.17,37.2,144474.0,33.0254,33.0254,32.9899,33.0166,144474.0
2020-05-21 13:25:00,37.19,37.2,37.15,37.18,903111.0,33.0077,33.0166,32.9722,32.9988,903111.0
2020-05-21 13:30:00,37.18,37.19,37.15,37.16,234100.0,32.9988,33.0077,32.9722,32.9811,234100.0
2020-05-21 13:35:00,37.16,37.19,37.13,37.16,203341.0,32.9811,33.0077,32.9544,32.9811,203341.0
2020-05-21 13:40:00,37.16,37.18,37.13,37.18,125400.0,32.9811,32.9988,32.9544,32.9988,125400.0
2020-05-21 13:45:00,37.18,37.21,37.16,37.19,131152.0,32.9988,33.0254,32.9811,33.0077,131152.0
2020-05-21 13:50:00,37.18,37.2,37.17,37.19,167369.0,32.9988,33.0166,32.9899,33.0077,167369.0
2020-05-21 13:55:00,37.19,37.2,37.16,37.19,140823.0,33.0077,33.0166,32.9811,33.0077,140823.0
2020-05-21 14:00:00,37.18,37.23,37.17,37.21,225436.0,32.9988,33.0432,32.9899,33.0254,225436.0
2020-05-21 14:05:00,37.22,37.24,37.21,37.23,134032.0,33.0343,33.0521,33.0254,33.0432,134032.0
2020-05-21 14:10:00,37.23,37.24,37.21,37.23,76423.0,33.0432,33.0521,33.0254,33.0432,76423.0
2020-05-21 14:15:00,37.23,37.25,37.22,37.23,159494.0,33.0432,33.0609,33.0343,33.0432,159494.0
2020-05-21 14:20:00,37.23,37.28,37.23,37.27,969905.0,33.0432,33.0876,33.0432,33.0787,969905.0
2020-05-21 14:25:00,37.27,37.28,37.23,37.26,558494.0,33.0787,33.0876,33.0432,33.0698,558494.0
2020-05-21 14:30:00,37.26,37.26,37.22,37.23,142406.0,33.0698,33.0698,33.0343,33.0432,142406.0
2020-05-21 14:35:00,37.23,37.23,37.15,37.18,350973.0,33.0432,33.0432,32.9722,32.9988,350973.0
2020-05-21 14:40:00,37.18,37.2,37.17,37.2,112920.0,32.9988,33.0166,32.9899,33.0166,112920.0
2020-05-21 14:45:00,37.19,37.2,37.12,37.12,738207.0,33.0077,33.0166,32.9456,32.9456,738207.0
2020-05-21 14:50:00,37.12,37.17,37.11,37.17,615867.0,32.9456,32.9899,32.9367,32.9899,615867.0
2020-05-21 14:55:00,37.17,37.19,37.15,37.16,419901.0,32.9899,33.0077,32.9722,32.9811,419901.0
2020-05-21 15:00:00,37.16,37.21,37.16,37.2,458010.0,32.9811,33.0254,32.9811,33.0166,458010.0
2020-05-21 15:05:00,37.2,37.22,37.18,37.21,182677.0,33.0166,33.0343,32.9988,33.0254,182677.0
2020-05-21 15:10:00,37.21,37.24,37.19,37.24,377464.0,33.0254,33.0521,33.0077,33.0521,377464.0
2020-05-21 15:15:00,37.23,37.26,37.22,37.24,358214.0,33.0432,33.0698,33.0343,33.0521,358214.0
2020-05-21 15:20:00,37.25,37.27,37.24,37.26,253805.0,33.0609,33.0787,33.0521,33.0698,253805.0
2020-05-21 15:25:00,37.25,37.27,37.24,37.25,213345.0,33.0609,33.0787,33.0521,33.0609,213345.0
2020-05-21 15:30:00,37.24,37.27,37.21,37.23,783003.0,33.0521,33.0787,33.0254,33.0432,783003.0
2020-05-21 15:35:00,37.23,37.24,37.2,37.23,222249.0,33.0432,33.0521,33.0166,33.0432,222249.0
2020-05-21 15:40:00,37.23,37.27,37.21,37.27,389138.0,33.0432,33.0787,33.0254,33.0787,389138.0
2020-05-21 15:45:00,37.27,37.29,37.25,37.27,1111937.0,33.0787,33.0964,33.0609,33.0787,1111937.0
2020-05-21 15:50:00,37.27,37.28,37.21,37.23,1055883.0,33.0787,33.0876,33.0254,33.0432,1055883.0
2020-05-21 15:55:00,37.23,37.24,37.19,37.2,3775991.0,33.0432,33.0521,33.0077,33.0166,3775991.0
2020-05-22 09:30:00,36.62,36.62,36.44,36.46,2196792.0,32.5018,32.5018,32.342,32.3598,2196792.0
2020-05-22 09:35:00,36.45,36.46,36.33,36.34,1211402.0,32.3509,32.3598,32.2444,32.2533,1211402.0
2020-05-22 09:40:00,36.33,36.4,36.32,36.34,1193997.0,32.2444,32.3065,32.2355,32.2533,1193997.0
2020-05-22 09:45:00,36.34,36.41,36.31,36.4,576346.0,32.2533,32.3154,32.2267,32.3065,576346.0
2020-05-22 09:50:00,36.4,36.43,36.37,36.42,642946.0,32.3065,32.3332,32.2799,32.3243,642946.0
2020-05-22 09:55:00,36.42,36.46,36.4,36.45,742118.0,32.3243,32.3598,32.3065,32.3509,742118.0
2020-05-22 10:00:00,36.46,36.46,36.35,36.39,939057.0,32.3598,32.3598,32.2622,32.2977,939057.0
2020-05-22 10:05:00,36.39,36.4,36.33,36.34,799753.0,32.2977,32.3065,32.2444,32.2533,799753.0
2020-05-22 10:10:00,36.35,36.39,36.32,36.34,1335351.0,32.2622,32.2977,32.2355,32.2533,1335351.0
2020-05-22 10:15:00,36.35,36.39,36.33,36.39,696677.0,32.2622,32.2977,32.2444,32.2977,696677.0
2020-05-22 10:20:00,36.39,36.45,36.38,36.41,481262.0,32.2977,32.3509,32.2888,32.3154,481262.0
2020-05-22 10:25:00,36.41,36.43,36.39,36.41,304227.0,32.3154,32.3332,32.2977,32.3154,304227.0
2020-05-22 10:30:00,36.42,36.51,36.4,36.48,1401477.0,32.3243,32.4042,32.3065,32.3775,1401477.0
2020-05-22 10:35:00,36.48,36.51,36.45,36.51,300331.0,32.3775,32.4042,32.3509,32.4042,300331.0
2020-05-22 10:40:00,36.51,36.54,36.46,36.47,548164.0,32.4042,32.4308,32.3598,32.3687,548164.0
2020-05-22 10:45:00,36.47,36.5,36.44,36.44,272833.0,32.3687,32.3953,32.342,32.342,272833.0
2020-05-22 10:50:00,36.44,36.48,36.42,36.46,207441.0,32.342,32.3775,32.3243,32.3598,207441.0
2020-05-22 10:55:00,36.45,36.46,36.4,36.42,191265.0,32.3509,32.3598,32.3065,32.3243,191265.0
2020-05-22 11:00:00,36.42,36.46,36.4,36.44,235548.0,32.3243,32.3598,32.3065,32.342,235548.0
2020-05-22 11:05:00,36.44,36.47,36.43,36.46,283341.0,32.342,32.3687,32.3332,32.3598,283341.0
2020-05-22 11:10:00,36.46,36.5,36.44,36.5,281678.0,32.3598,32.3953,32.342,32.3953,281678.0
2020-05-22 11:15:00,36.49,36.53,36.46,36.52,854166.0,32.3864,32.4219,32.3598,32.413,854166.0
2020-05-22 11:20:00,36.52,36.53,36.49,36.51,441859.0,32.413,32.4219,32.3864,32.4042,441859.0
2020-05-22 11:25:00,36.51,36.53,36.49,36.5,760503.0,32.4042,32.4219,32.3864,32.3953,760503.0
2020-05-22 11:30:00,36.5,36.53,36.48,36.52,450306.0,32.3953,32.4219,32.3775,32.413,450306.0
2020-05-22 11:35:00,36.52,36.53,36.5,36.52,245055.0,32.413,32.4219,32.3953,32.413,245055.0
2020-05-22 11:40:00,36.52,36.53,36.48,36.49,412312.0,32.413,32.4219,32.3775,32.3864,412312.0
2020-05-22 11:45:00,36.49,36.51,36.47,36.5,423610.0,32.3864,32.4042,32.3687,32.3953,423610.0
2020-05-22 11:50:00,36.5,36.52,36.48,36.52,229330.0,32.3953,32.413,32.3775,32.413,229330.0
2020-05-22 11:55:00,36.52,36.52,36.49,36.51,160450.0,32.413,32.413,32.3864,32.4042,160450.0
2020-05-22 12:00:00,36.51,36.53,36.5,36.52,443743.0,32.4042,32.4219,32.3953,32.413,443743.0
2020-05-22 12:05:00,36.52,36.52,36.46,36.46,457260.0,32.413,32.413,32.3598,32.3598,457260.0
2020-05-22 12:10:00,36.46,36.47,36.43,36.45,495650.0,32.3598,32.3687,32.3332,32.3509,495650.0
2020-05-22 12:15:00,36.44,36.46,36.43,36.45,150128.0,32.342,32.3598,32.3332,32.3509,150128.0
2020-05-22 12:20:00,36.45,36.48,36.45,36.47,507922.0,32.3509,32.3775,32.3509,32.3687,507922.0
2020-05-22 12:25:00,36.46,36.47,36.45,36.46,179068.0,32.3598,32.3687,32.3509,32.3598,179068.0
2020-05-22 12:30:00,36.45,36.48,36.45,36.46,206111.0,32.3509,32.3775,32.3509,32.3598,206111.0
2020-05-22 12:35:00,36.46,36.49,36.46,36.48,506610.0,32.3598,32.3864,32.3598,32.3775,506610.0
2020-05-22 12:40:00,36.48,36.5,36.47,36.5,204828.0,32.3775,32.3953,32.3687,32.3953,204828.0
2020-05-22 12:45:00,36.5,36.51,36.47,36.47,222204.0,32.3953,32.4042,32.3687,32.3687,222204.0
2020-05-22 12:50:00,36.48,36.48,36.46,36.47,232374.0,32.3775,32.3775,32.3598,32.3687,232374.0
2020-05-22 12:55:00,36.47,36.49,36.45,36.46,408548.0,32.3687,32.3864,32.3509,32.3598,408548.0
2020-05-22 13:00:00,36.46,36.49,36.45,36.48,279303.0,32.3598,32.3864,32.3509,32.3775,279303.0
2020-05-22 13:05:00,36.48,36.48,36.44,36.44,645894.0,32.3775,32.3775,32.342,32.342,645894.0
2020-05-22 13:10:00,36.44,36.47,36.43,36.45,620824.0,32.342,32.3687,32.3332,32.3509,620824.0
2020-05-22 13:15:00,36.45,36.48,36.45,36.47,204887.0,32.3509,32.3775,32.3509,32.3687,204887.0
2020-05-22 13:20:00,36.48,36.5,36.47,36.49,462082.0,32.3775,32.3953,32.3687,32.3864,462082.0
2020-05-22 13:25:00,36.5,36.51,36.48,36.49,249442.0,32.3953,32.4042,32.3775,32.3864,249442.0
2020-05-22 13:30:00,36.48,36.5,36.46,36.47,293091.0,32.3775,32.3953,32.3598,32.3687,293091.0
2020-05-22 13:35:00,36.46,36.48,36.44,36.45,670426.0,32.3598,32.3775,32.342,32.3509,670426.0
2020-05-22 13:40:00,36.45,36.46,36.43,36.44,475677.0,32.3509,32.3598,32.3332,32.342,475677.0
2020-05-22 13:45:00,36.44,36.45,36.43,36.43,273311.0,32.342,32.3509,32.3332,32.3332,273311.0
2020-05-22 13:50:00,36.43,36.44,36.41,36.41,566122.0,32.3332,32.342,32.3154,32.3154,566122.0
2020-05-22 13:55:00,36.41,36.45,36.4,36.44,583936.0,32.3154,32.3509,32.3065,32.342,583936.0
2020-05-22 14:00:00,36.44,36.47,36.43,36.47,254724.0,32.342,32.3687,32.3332,32.3687,254724.0
2020-05-22 14:05:00,36.47,36.47,36.45,36.47,223409.0,32.3687,32.3687,32.3509,32.3687,223409.0
2020-05-22 14:10:00,36.47,36.48,36.45,36.46,226300.0,32.3687,32.3775,32.3509,32.3598,226300.0
2020-05-22 14:15:00,36.46,36.46,36.44,36.44,145521.0,32.3598,32.3598,32.342,32.342,145521.0
2020-05-22 14:20:00,36.45,36.45,36.42,36.44,153328.0,32.3509,32.3509,32.3243,32.342,153328.0
2020-05-22 14:25:00,36.44,36.45,36.41,36.42,313135.0,32.342,32.3509,32.3154,32.3243,313135.0
2020-05-22 14:30:00,36.42,36.45,36.41,36.45,184535.0,32.3243,32.3509,32.3154,32.3509,184535.0
2020-05-22 14:35:00,36.45,36.45,36.41,36.43,481051.0,32.3509,32.3509,32.3154,32.3332,481051.0
2020-05-22 14:40:00,36.43,36.43,36.38,36.39,357906.0,32.3332,32.3332,32.2888,32.2977,357906.0
2020-05-22 14:45:00,36.4,36.41,36.39,36.4,198464.0,32.3065,32.3154,32.2977,32.3065,198464.0
2020-05-22 14:50:00,36.4,36.41,36.38,36.39,313597.0,32.3065,32.3154,32.2888,32.2977,313597.0
2020-05-22 14:55:00,36.39,36.41,36.38,36.41,266515.0,32.2977,32.3154,32.2888,32.3154,266515.0
2020-05-22 15:00:00,36.4,36.41,36.38,36.41,255221.0,32.3065,32.3154,32.2888,32.3154,255221.0
2020-05-22 15:05:00,36.41,36.42,36.4,36.41,370105.0,32.3154,32.3243,32.3065,32.3154,370105.0
2020-05-22 15:10:00,36.42,36.42,36.39,36.4,615866.0,32.3243,32.3243,32.2977,32.3065,615866.0
2020-05-22 15:15:00,36.4,36.4,36.38,36.38,217240.0,32.3065,32.3065,32.2888,32.2888,217240.0
2020-05-22 15:20:00,36.39,36.39,36.34,36.37,362945.0,32.2977,32.2977,32.2533,32.2799,362945.0
2020-05-22 15:25:00,36.37,36.37,36.34,36.37,600720.0,32.2799,32.2799,32.2533,32.2799,600720.0
2020-05-22 15:30:00,36.37,36.4,36.36,36.37,426816.0,32.2799,32.3065,32.271,32.2799,426816.0
2020-05-22 15:35:00,36.37,36.39,36.36,36.39,480622.0,32.2799,32.2977,32.271,32.2977,480622.0
2020-05-22 15:40:00,36.39,36.4,36.36,36.38,411396.0,32.2977,32.3065,32.271,32.2888,411396.0
2020-05-22 15:45:00,36.39,36.41,36.38,36.41,365949.0,32.2977,32.3154,32.2888,32.3154,365949.0
2020-05-22 15:50:00,36.41,36.46,36.37,36.45,2382867.0,32.3154,32.3598,32.2799,32.3509,2382867.0
2020-05-22 15:55:00,36.44,36.45,36.41,36.42,3503018.0,32.342,32.3509,32.3154,32.3243,3503018.0
2020-05-26 09:30:00,37.58,37.68,37.58,37.66,2918989.0,33.3538,33.4426,33.3538,33.4248,2918989.0
2020-05-26 09:35:00,37.66,37.69,37.62,37.63,1431824.0,33.4248,33.4515,33.3893,33.3982,1431824.0
2020-05-26 09:40:00,37.63,37.71,37.62,37.7,1251826.0,33.3982,33.4692,33.3893,33.4603,1251826.0
2020-05-26 09:45:00,37.7,37.73,37.67,37.68,865561.0,33.4603,33.487,33.4337,33.4426,865561.0
2020-05-26 09:50:00,37.67,37.68,37.64,37.65,823090.0,33.4337,33.4426,33.4071,33.416,823090.0
2020-05-26 09:55:00,37.65,37.67,37.63,37.64,605508.0,33.416,33.4337,33.3982,33.4071,605508.0
2020-05-26 10:00:00,37.65,37.67,37.61,37.61,532807.0,33.416,33.4337,33.3805,33.3805,532807.0
2020-05-26 10:05:00,37.61,37.62,37.57,37.58,527446.0,33.3805,33.3893,33.345,33.3538,527446.0
2020-05-26 10:10:00,37.58,37.61,37.56,37.61,341478.0,33.3538,33.3805,33.3361,33.3805,341478.0
2020-05-26 10:15:00,37.6,37.64,37.59,37.64,310720.0,33.3716,33.4071,33.3627,33.4071,310720.0
2020-05-26 10:20:00,37.64,37.67,37.63,37.65,320172.0,33.4071,33.4337,33.3982,33.416,320172.0
2020-05-26 10:25:00,37.65,37.67,37.62,37.66,495820.0,33.416,33.4337,33.3893,33.4248,495820.0
2020-05-26 10:30:00,37.66,37.69,37.65,37.68,605921.0,33.4248,33.4515,33.416,33.4426,605921.0
2020-05-26 10:35:00,37.68,37.7,37.65,37.65,473884.0,33.4426,33.4603,33.416,33.416,473884.0
2020-05-26 10:40:00,37.66,37.68,37.62,37.63,289597.0,33.4248,33.4426,33.3893,33.3982,289597.0
2020-05-26 10:45:00,37.63,37.65,37.61,37.63,785961.0,33.3982,33.416,33.3805,33.3982,785961.0
2020-05-26 10:50:00,37.63,37.68,37.62,37.68,911659.0,33.3982,33.4426,33.3893,33.4426,911659.0
2020-05-26 10:55:00,37.68,37.69,37.66,37.68,725605.0,33.4426,33.4515,33.4248,33.4426,725605.0
2020-05-26 11:00:00,37.69,37.71,37.67,37.7,288557.0,33.4515,33.4692,33.4337,33.4603,288557.0
2020-05-26 11:05:00,37.7,37.71,37.67,37.68,283862.0,33.4603,33.4692,33.4337,33.4426,283862.0
2020-05-26 11:10:00,37.67,37.7,37.65,37.67,460033.0,33.4337,33.4603,33.416,33.4337,460033.0
2020-05-26 11:15:00,37.68,37.69,37.63,37.66,523962.0,33.4426,33.4515,33.3982,33.4248,523962.0
2020-05-26 11:20:00,37.65,37.67,37.6,37.6,538212.0,33.416,33.4337,33.3716,33.3716,538212.0
2020-05-26 11:25:00,37.6,37.6,37.46,37.54,1612020.0,33.3716,33.3716,33.2473,33.3183,1612020.0
2020-05-26 11:30:00,37.54,37.55,37.5,37.54,350869.0,33.3183,33.3272,33.2828,33.3183,350869.0
2020-05-26 11:35:00,37.54,37.55,37.51,37.54,303400.0,33.3183,33.3272,33.2917,33.3183,303400.0
2020-05-26 11:40:00,37.54,37.55,37.49,37.5,927332.0,33.3183,33.3272,33.274,33.2828,927332.0
2020-05-26 11:45:00,37.5,37.52,37.47,37.48,946751.0,33.2828,33.3006,33.2562,33.2651,946751.0
2020-05-26 11:50:00,37.48,37.49,37.45,37.47,633856.0,33.2651,33.274,33.2385,33.2562,633856.0
2020-05-26 11:55:00,37.47,37.47,37.44,37.47,245975.0,33.2562,33.2562,33.2296,33.2562,245975.0
2020-05-26 12:00:00,37.47,37.5,37.46,37.47,238358.0,33.2562,33.2828,33.2473,33.2562,238358.0
2020-05-26 12:05:00,37.48,37.48,37.45,37.46,343557.0,33.2651,33.2651,33.2385,33.2473,343557.0
2020-05-26 12:10:00,37.46,37.5,37.46,37.48,213274.0,33.2473,33.2828,33.2473,33.2651,213274.0
2020-05-26 12:15:00,37.48,37.49,37.43,37.45,193479.0,33.2651,33.274,33.2207,33.2385,193479.0
2020-05-26 12:20:00,37.45,37.47,37.43,37.45,345632.0,33.2385,33.2562,33.2207,33.2385,345632.0
2020-05-26 12:25:00,37.45,37.46,37.43,37.45,215235.0,33.2385,33.2473,33.2207,33.2385,215235.0
2020-05-26 12:30:00,37.45,37.48,37.44,37.48,318095.0,33.2385,33.2651,33.2296,33.2651,318095.0
2020-05-26 12:35:00,37.48,37.53,37.47,37.52,970538.0,33.2651,33.3095,33.2562,33.3006,970538.0
2020-05-26 12:40:00,37.52,37.54,37.5,37.53,1846270.0,33.3006,33.3183,33.2828,33.3095,1846270.0
2020-05-26 12:45:00,37.53,37.54,37.5,37.51,230768.0,33.3095,33.3183,33.2828,33.2917,230768.0
2020-05-26 12:50:00,37.51,37.54,37.51,37.54,343467.0,33.2917,33.3183,33.2917,33.3183,343467.0
2020-05-26 12:55:00,37.54,37.56,37.51,37.54,235109.0,33.3183,33.3361,33.2917,33.3183,235109.0
2020-05-26 13:00:00,37.54,37.55,37.52,37.53,97284.0,33.3183,33.3272,33.3006,33.3095,97284.0
2020-05-26 13:05:00,37.54,37.56,37.53,37.54,114408.0,33.3183,33.3361,33.3095,33.3183,114408.0
2020-05-26 13:10:00,37.55,37.55,37.53,37.54,105540.0,33.3272,33.3272,33.3095,33.3183,105540.0
2020-05-26 13:15:00,37.54,37.56,37.53,37.53,239004.0,33.3183,33.3361,33.3095,33.3095,239004.0
2020-05-26 13:20:00,37.53,37.57,37.52,37.55,167816.0,33.3095,33.345,33.3006,33.3272,167816.0
2020-05-26 13:25:00,37.55,37.59,37.55,37.58,181701.0,33.3272,33.3627,33.3272,33.3538,181701.0
2020-05-26 13:30:00,37.58,37.58,37.54,37.55,173739.0,33.3538,33.3538,33.3183,33.3272,173739.0
2020-05-26 13:35:00,37.55,37.57,37.54,37.57,672260.0,33.3272,33.345,33.3183,33.345,672260.0
2020-05-26 13:40:00,37.56,37.57,37.54,37.56,198046.0,33.3361,33.345,33.3183,33.3361,198046.0
2020-05-26 13:45:00,37.55,37.56,37.52,37.52,221072.0,33.3272,33.3361,33.3006,33.3006,221072.0
2020-05-26 13:50:00,37.52,37.54,37.51,37.54,225427.0,33.3006,33.3183,33.2917,33.3183,225427.0
2020-05-26 13:55:00,37.54,37.55,37.52,37.52,356810.0,33.3183,33.3272,33.3006,33.3006,356810.0
2020-05-26 14:00:00,37.52,37.55,37.51,37.54,274180.0,33.3006,33.3272,33.2917,33.3183,274180.0
2020-05-26 14:05:00,37.54,37.54,37.51,37.52,589213.0,33.3183,33.3183,33.2917,33.3006,589213.0
2020-05-26 14:10:00,37.52,37.54,37.51,37.52,441244.0,33.3006,33.3183,33.2917,33.3006,441244.0
2020-05-26 14:15:00,37.52,37.54,37.52,37.54,435268.0,33.3006,33.3183,33.3006,33.3183,435268.0
2020-05-26 14:20:00,37.54,37.55,37.52,37.53,281206.0,33.3183,33.3272,33.3006,33.3095,281206.0
2020-05-26 14:25:00,37.52,37.54,37.51,37.52,506099.0,33.3006,33.3183,33.2917,33.3006,506099.0
2020-05-26 14:30:00,37.52,37.52,37.48,37.48,314275.0,33.3006,33.3006,33.2651,33.2651,314275.0
2020-05-26 14:35:00,37.48,37.5,37.48,37.48,303414.0,33.2651,33.2828,33.2651,33.2651,303414.0
2020-05-26 14:40:00,37.49,37.49,37.46,37.48,350458.0,33.274,33.274,33.2473,33.2651,350458.0
2020-05-26 14:45:00,37.47,37.48,37.45,37.48,566991.0,33.2562,33.2651,33.2385,33.2651,566991.0
2020-05-26 14:50:00,37.48,37.5,37.47,37.48,535610.0,33.2651,33.2828,33.2562,33.2651,535610.0
2020-05-26 14:55:00,37.47,37.51,37.47,37.51,175906.0,33.2562,33.2917,33.2562,33.2917,175906.0
2020-05-26 15:00:00,37.51,37.52,37.46,37.48,333843.0,33.2917,33.3006,33.2473,33.2651,333843.0
2020-05-26 15:05:00,37.48,37.5,37.47,37.48,367344.0,33.2651,33.2828,33.2562,33.2651,367344.0
2020-05-26 15:10:00,37.48,37.5,37.47,37.48,349644.0,33.2651,33.2828,33.2562,33.2651,349644.0
2020-05-26 15:15:00,37.49,37.5,37.45,37.47,405549.0,33.274,33.2828,33.2385,33.2562,405549.0
2020-05-26 15:20:00,37.47,37.53,37.46,37.52,235432.0,33.2562,33.3095,33.2473,33.3006,235432.0
2020-05-26 15:25:00,37.51,37.52,37.47,37.49,641048.0,33.2917,33.3006,33.2562,33.274,641048.0
2020-05-26 15:30:00,37.49,37.52,37.38,37.41,1230676.0,33.274,33.3006,33.1763,33.203,1230676.0
2020-05-26 15:35:00,37.43,37.45,37.4,37.41,1928549.0,33.2207,33.2385,33.1941,33.203,1928549.0
2020-05-26 15:40:00,37.41,37.42,37.24,37.27,1441434.0,33.203,33.2118,33.0521,33.0787,1441434.0
2020-05-26 15:45:00,37.26,37.28,37.2,37.21,1033088.0,33.0698,33.0876,33.0166,33.0254,1033088.0
2020-05-26 15:50:00,37.22,37.26,37.2,37.23,2331387.0,33.0343,33.0698,33.0166,33.0432,2331387.0
2020-05-26 15:55:00,37.22,37.26,37.19,37.25,2787389.0,33.0343,33.0698,33.0077,33.0609,2787389.0
2020-05-27 09:30:00,37.4,37.43,37.3,37.34,1027474.0,33.1941,33.2207,33.1053,33.1408,1027474.0
2020-05-27 09:35:00,37.34,37.35,37.27,37.28,735680.0,33.1408,33.1497,33.0787,33.0876,735680.0
2020-05-27 09:40:00,37.28,37.28,37.24,37.26,571887.0,33.0876,33.0876,33.0521,33.0698,571887.0
2020-05-27 09:45:00,37.26,37.26,37.16,37.16,611208.0,33.0698,33.0698,32.9811,32.9811,611208.0
2020-05-27 09:50:00,37.16,37.19,37.13,37.14,2239193.0,32.9811,33.0077,32.9544,32.9633,2239193.0
2020-05-27 09:55:00,37.14,37.2,37.13,37.18,681815.0,32.9633,33.0166,32.9544,32.9988,681815.0
2020-05-27 10:00:00,37.18,37.19,37.13,37.14,1517358.0,32.9988,33.0077,32.9544,32.9633,1517358.0
2020-05-27 10:05:00,37.14,37.19,37.14,37.19,1670340.0,32.9633,33.0077,32.9633,33.0077,1670340.0
2020-05-27 10:10:00,37.2,37.26,37.2,37.26,456161.0,33.0166,33.0698,33.0166,33.0698,456161.0
2020-05-27 10:15:00,37.26,37.29,37.25,37.25,1629244.0,33.0698,33.0964,33.0609,33.0609,1629244.0
2020-05-27 10:20:00,37.25,37.27,37.14,37.17,1527377.0,33.0609,33.0787,32.9633,32.9899,1527377.0
2020-05-27 10:25:00,37.17,37.21,37.14,37.18,328203.0,32.9899,33.0254,32.9633,32.9988,328203.0
2020-05-27 10:30:00,37.18,37.18,37.07,37.08,577475.0,32.9988,32.9988,32.9012,32.9101,577475.0
2020-05-27 10:35:00,37.08,37.11,37.05,37.05,427091.0,32.9101,32.9367,32.8834,32.8834,427091.0
2020-05-27 10:40:00,37.05,37.05,36.97,37.03,494579.0,32.8834,32.8834,32.8124,32.8657,494579.0
2020-05-27 10:45:00,37.03,37.04,36.91,36.92,637268.0,32.8657,32.8746,32.7592,32.7681,637268.0
2020-05-27 10:50:00,36.92,37.01,36.91,37.0,462094.0,32.7681,32.8479,32.7592,32.8391,462094.0
2020-05-27 10:55:00,37.0,37.02,36.96,37.01,340358.0,32.8391,32.8568,32.8036,32.8479,340358.0
2020-05-27 11:00:00,37.01,37.06,36.96,37.05,604373.0,32.8479,32.8923,32.8036,32.8834,604373.0
2020-05-27 11:05:00,37.04,37.09,37.03,37.08,231878.0,32.8746,32.9189,32.8657,32.9101,231878.0
2020-05-27 11:10:00,37.08,37.12,37.07,37.09,233115.0,32.9101,32.9456,32.9012,32.9189,233115.0
2020-05-27 11:15:00,37.09,37.14,37.05,37.14,237608.0,32.9189,32.9633,32.8834,32.9633,237608.0
2020-05-27 11:20:00,37.14,37.14,37.1,37.12,421311.0,32.9633,32.9633,32.9278,32.9456,421311.0
2020-05-27 11:25:00,37.12,37.17,37.11,37.17,253472.0,32.9456,32.9899,32.9367,32.9899,253472.0
2020-05-27 11:30:00,37.16,37.22,37.16,37.22,1633854.0,32.9811,33.0343,32.9811,33.0343,1633854.0
2020-05-27 11:35:00,37.22,37.23,37.04,37.07,1361014.0,33.0343,33.0432,32.8746,32.9012,1361014.0
2020-05-27 11:40:00,37.08,37.1,37.01,37.01,668550.0,32.9101,32.9278,32.8479,32.8479,668550.0
2020-05-27 11:45:00,37.02,37.2,37.01,37.19,1088270.0,32.8568,33.0166,32.8479,33.0077,1088270.0
2020-05-27 11:50:00,37.18,37.19,37.15,37.19,350790.0,32.9988,33.0077,32.9722,33.0077,350790.0
2020-05-27 11:55:00,37.18,37.2,37.13,37.15,559107.0,32.9988,33.0166,32.9544,32.9722,559107.0
2020-05-27 12:00:00,37.15,37.24,37.13,37.23,507436.0,32.9722,33.0521,32.9544,33.0432,507436.0
2020-05-27 12:05:00,37.23,37.24,37.21,37.22,289919.0,33.0432,33.0521,33.0254,33.0343,289919.0
2020-05-27 12:10:00,37.22,37.25,37.2,37.2,328485.0,33.0343,33.0609,33.0166,33.0166,328485.0
2020-05-27 12:15:00,37.21,37.22,37.18,37.21,189427.0,33.0254,33.0343,32.9988,33.0254,189427.0
2020-05-27 12:20:00,37.21,37.22,37.16,37.19,235849.0,33.0254,33.0343,32.9811,33.0077,235849.0
2020-05-27 12:25:00,37.19,37.22,37.17,37.18,672349.0,33.0077,33.0343,32.9899,32.9988,672349.0
2020-05-27 12:30:00,37.18,37.19,37.14,37.18,283981.0,32.9988,33.0077,32.9633,32.9988,283981.0
2020-05-27 12:35:00,37.17,37.18,37.16,37.16,163912.0,32.9899,32.9988,32.9811,32.9811,163912.0
2020-05-27 12:40:00,37.16,37.17,37.13,37.15,215674.0,32.9811,32.9899,32.9544,32.9722,215674.0
2020-05-27 12:45:00,37.15,37.2,37.14,37.18,587369.0,32.9722,33.0166,32.9633,32.9988,587369.0
2020-05-27 12:50:00,37.18,37.2,37.17,37.19,83812.0,32.9988,33.0166,32.9899,33.0077,83812.0
2020-05-27 12:55:00,37.19,37.19,37.11,37.12,157554.0,33.0077,33.0077,32.9367,32.9456,157554.0
2020-05-27 13:00:00,37.12,37.14,37.01,37.09,1709472.0,32.9456,32.9633,32.8479,32.9189,1709472.0
2020-05-27 13:05:00,37.09,37.1,37.05,37.05,349544.0,32.9189,32.9278,32.8834,32.8834,349544.0
2020-05-27 13:10:00,37.06,37.09,37.05,37.09,174523.0,32.8923,32.9189,32.8834,32.9189,174523.0
2020-05-27 13:15:00,37.08,37.1,37.07,37.09,132504.0,32.9101,32.9278,32.9012,32.9189,132504.0
2020-05-27 13:20:00,37.09,37.11,37.07,37.09,246195.0,32.9189,32.9367,32.9012,32.9189,246195.0
2020-05-27 13:25:00,37.09,37.1,37.05,37.07,156689.0,32.9189,32.9278,32.8834,32.9012,156689.0
2020-05-27 13:30:00,37.08,37.08,37.03,37.05,167302.0,32.9101,32.9101,32.8657,32.8834,167302.0
2020-05-27 13:35:00,37.05,37.17,37.04,37.16,209601.0,32.8834,32.9899,32.8746,32.9811,209601.0
2020-05-27 13:40:00,37.16,37.21,37.16,37.19,1228829.0,32.9811,33.0254,32.9811,33.0077,1228829.0
2020-05-27 13:45:00,37.19,37.22,37.17,37.22,243136.0,33.0077,33.0343,32.9899,33.0343,243136.0
2020-05-27 13:50:00,37.22,37.24,37.21,37.23,158744.0,33.0343,33.0521,33.0254,33.0432,158744.0
2020-05-27 13:55:00,37.23,37.24,37.21,37.23,155409.0,33.0432,33.0521,33.0254,33.0432,155409.0
2020-05-27 14:00:00,37.23,37.3,37.22,37.27,709229.0,33.0432,33.1053,33.0343,33.0787,709229.0
2020-05-27 14:05:00,37.27,37.27,37.22,37.26,367568.0,33.0787,33.0787,33.0343,33.0698,367568.0
2020-05-27 14:10:00,37.26,37.29,37.25,37.27,230569.0,33.0698,33.0964,33.0609,33.0787,230569.0
2020-05-27 14:15:00,37.27,37.28,37.25,37.27,86528.0,33.0787,33.0876,33.0609,33.0787,86528.0
2020-05-27 14:20:00,37.27,37.27,37.24,37.26,286780.0,33.0787,33.0787,33.0521,33.0698,286780.0
2020-05-27 14:25:00,37.26,37.28,37.24,37.26,223076.0,33.0698,33.0876,33.0521,33.0698,223076.0
2020-05-27 14:30:00,37.26,37.3,37.24,37.29,236813.0,33.0698,33.1053,33.0521,33.0964,236813.0
2020-05-27 14:35:00,37.28,37.29,37.26,37.29,207923.0,33.0876,33.0964,33.0698,33.0964,207923.0
2020-05-27 14:40:00,37.28,37.29,37.27,37.28,177426.0,33.0876,33.0964,33.0787,33.0876,177426.0
2020-05-27 14:45:00,37.29,37.31,37.28,37.3,127379.0,33.0964,33.1142,33.0876,33.1053,127379.0
2020-05-27 14:50:00,37.3,37.33,37.29,37.32,295693.0,33.1053,33.132,33.0964,33.1231,295693.0
2020-05-27 14:55:00,37.32,37.35,37.31,37.34,205504.0,33.1231,33.1497,33.1142,33.1408,205504.0
2020-05-27 15:00:00,37.34,37.34,37.31,37.33,200499.0,33.1408,33.1408,33.1142,33.132,200499.0
2020-05-27 15:05:00,37.33,37.33,37.3,37.32,637033.0,33.132,33.132,33.1053,33.1231,637033.0
2020-05-27 15:10:00,37.31,37.34,37.3,37.34,353247.0,33.1142,33.1408,33.1053,33.1408,353247.0
2020-05-27 15:15:00,37.34,37.34,37.3,37.33,381788.0,33.1408,33.1408,33.1053,33.132,381788.0
2020-05-27 15:20:00,37.33,37.34,37.3,37.33,325843.0,33.132,33.1408,33.1053,33.132,325843.0
2020-05-27 15:25:00,37.33,37.34,37.31,37.34,242249.0,33.132,33.1408,33.1142,33.1408,242249.0
2020-05-27 15:30:00,37.33,37.33,37.28,37.29,657379.0,33.132,33.132,33.0876,33.0964,657379.0
2020-05-27 15:35:00,37.29,37.33,37.28,37.32,513407.0,33.0964,33.132,33.0876,33.1231,513407.0
2020-05-27 15:40:00,37.32,37.36,37.31,37.34,543572.0,33.1231,33.1586,33.1142,33.1408,543572.0
2020-05-27 15:45:00,37.34,37.36,37.33,37.34,709521.0,33.1408,33.1586,33.132,33.1408,709521.0
2020-05-27 15:50:00,37.34,37.37,37.34,37.35,1005131.0,33.1408,33.1675,33.1408,33.1497,1005131.0
2020-05-27 15:55:00,37.35,37.39,37.34,37.35,2642455.0,33.1497,33.1852,33.1408,33.1497,2642455.0
2020-05-28 09:30:00,37.47,37.48,37.36,37.4,4247646.0,33.2562,33.2651,33.1586,33.1941,4247646.0
2020-05-28 09:35:00,37.4,37.44,37.33,37.34,2134268.0,33.1941,33.2296,33.132,33.1408,2134268.0
2020-05-28 09:40:00,37.34,37.38,37.3,37.36,587534.0,33.1408,33.1763,33.1053,33.1586,587534.0
2020-05-28 09:45:00,37.37,37.37,37.31,37.32,524296.0,33.1675,33.1675,33.1142,33.1231,524296.0
2020-05-28 09:50:00,37.32,37.39,37.31,37.37,629665.0,33.1231,33.1852,33.1142,33.1675,629665.0
2020-05-28 09:55:00,37.37,37.37,37.32,37.35,366126.0,33.1675,33.1675,33.1231,33.1497,366126.0
2020-05-28 10:00:00,37.35,37.36,37.3,37.32,287522.0,33.1497,33.1586,33.1053,33.1231,287522.0
2020-05-28 10:05:00,37.33,37.4,37.31,37.37,1313280.0,33.132,33.1941,33.1142,33.1675,1313280.0
2020-05-28 10:10:00,37.37,37.41,37.36,37.37,389185.0,33.1675,33.203,33.1586,33.1675,389185.0
2020-05-28 10:15:00,37.38,37.39,37.32,37.34,326266.0,33.1763,33.1852,33.1231,33.1408,326266.0
2020-05-28 10:20:00,37.34,37.39,37.34,37.36,332143.0,33.1408,33.1852,33.1408,33.1586,332143.0
2020-05-28 10:25:00,37.37,37.41,37.35,37.37,144105.0,33.1675,33.203,33.1497,33.1675,144105.0
2020-05-28 10:30:00,37.39,37.4,37.35,37.38,304507.0,33.1852,33.1941,33.1497,33.1763,304507.0
2020-05-28 10:35:00,37.37,37.4,37.37,37.39,549654.0,33.1675,33.1941,33.1675,33.1852,549654.0
2020-05-28 10:40:00,37.4,37.44,37.39,37.42,229250.0,33.1941,33.2296,33.1852,33.2118,229250.0
2020-05-28 10:45:00,37.43,37.46,37.43,37.44,261879.0,33.2207,33.2473,33.2207,33.2296,261879.0
2020-05-28 10:50:00,37.44,37.45,37.41,37.44,389838.0,33.2296,33.2385,33.203,33.2296,389838.0
2020-05-28 10:55:00,37.44,37.46,37.42,37.46,350962.0,33.2296,33.2473,33.2118,33.2473,350962.0
2020-05-28 11:00:00,37.46,37.46,37.41,37.44,204537.0,33.2473,33.2473,33.203,33.2296,204537.0
2020-05-28 11:05:00,37.44,37.51,37.43,37.44,188821.0,33.2296,33.2917,33.2207,33.2296,188821.0
2020-05-28 11:10:00,37.44,37.48,37.42,37.48,416706.0,33.2296,33.2651,33.2118,33.2651,416706.0
2020-05-28 11:15:00,37.48,37.49,37.45,37.48,323753.0,33.2651,33.274,33.2385,33.2651,323753.0
2020-05-28 11:20:00,37.47,37.48,37.44,37.46,309004.0,33.2562,33.2651,33.2296,33.2473,309004.0
2020-05-28 11:25:00,37.45,37.49,37.43,37.48,725383.0,33.2385,33.274,33.2207,33.2651,725383.0
2020-05-28 11:30:00,37.49,37.5,37.41,37.41,437681.0,33.274,33.2828,33.203,33.203,437681.0
2020-05-28 11:35:00,37.41,37.44,37.39,37.39,363952.0,33.203,33.2296,33.1852,33.1852,363952.0
2020-05-28 11:40:00,37.4,37.42,37.37,37.41,538458.0,33.1941,33.2118,33.1675,33.203,538458.0
2020-05-28 11:45:00,37.42,37.43,37.4,37.41,327145.0,33.2118,33.2207,33.1941,33.203,327145.0
2020-05-28 11:50:00,37.41,37.44,37.41,37.44,203636.0,33.203,33.2296,33.203,33.2296,203636.0
2020-05-28 11:55:00,37.43,37.46,37.42,37.45,389265.0,33.2207,33.2473,33.2118,33.2385,389265.0
2020-05-28 12:00:00,37.45,37.46,37.42,37.44,254785.0,33.2385,33.2473,33.2118,33.2296,254785.0
2020-05-28 12:05:00,37.44,37.48,37.43,37.48,107532.0,33.2296,33.2651,33.2207,33.2651,107532.0
2020-05-28 12:10:00,37.48,37.5,37.47,37.48,145780.0,33.2651,33.2828,33.2562,33.2651,145780.0
2020-05-28 12:15:00,37.48,37.51,37.48,37.48,201172.0,33.2651,33.2917,33.2651,33.2651,201172.0
2020-05-28 12:20:00,37.48,37.51,37.47,37.51,138330.0,33.2651,33.2917,33.2562,33.2917,138330.0
2020-05-28 12:25:00,37.51,37.52,37.48,37.5,251245.0,33.2917,33.3006,33.2651,33.2828,251245.0
2020-05-28 12:30:00,37.5,37.53,37.48,37.52,114196.0,33.2828,33.3095,33.2651,33.3006,114196.0
2020-05-28 12:35:00,37.52,37.57,37.52,37.55,367147.0,33.3006,33.345,33.3006,33.3272,367147.0
2020-05-28 12:40:00,37.56,37.58,37.55,37.57,143830.0,33.3361,33.3538,33.3272,33.345,143830.0
2020-05-28 12:45:00,37.57,37.59,37.54,37.59,581396.0,33.345,33.3627,33.3183,33.3627,581396.0
2020-05-28 12:50:00,37.59,37.61,37.57,37.59,211697.0,33.3627,33.3805,33.345,33.3627,211697.0
2020-05-28 12:55:00,37.6,37.63,37.58,37.61,1536364.0,33.3716,33.3982,33.3538,33.3805,1536364.0
2020-05-28 13:00:00,37.61,37.63,37.6,37.63,106125.0,33.3805,33.3982,33.3716,33.3982,106125.0
2020-05-28 13:05:00,37.62,37.63,37.6,37.63,149125.0,33.3893,33.3982,33.3716,33.3982,149125.0
2020-05-28 13:10:00,37.62,37.64,37.6,37.63,284682.0,33.3893,33.4071,33.3716,33.3982,284682.0
2020-05-28 13:15:00,37.63,37.64,37.61,37.64,449171.0,33.3982,33.4071,33.3805,33.4071,449171.0
2020-05-28 13:20:00,37.64,37.65,37.62,37.64,771270.0,33.4071,33.416,33.3893,33.4071,771270.0
2020-05-28 13:25:00,37.64,37.64,37.61,37.63,753596.0,33.4071,33.4071,33.3805,33.3982,753596.0
2020-05-28 13:30:00,37.63,37.63,37.6,37.6,555739.0,33.3982,33.3982,33.3716,33.3716,555739.0
2020-05-28 13:35:00,37.61,37.62,37.59,37.59,290434.0,33.3805,33.3893,33.3627,33.3627,290434.0
2020-05-28 13:40:00,37.59,37.61,37.58,37.61,196931.0,33.3627,33.3805,33.3538,33.3805,196931.0
2020-05-28 13:45:00,37.61,37.62,37.58,37.58,197047.0,33.3805,33.3893,33.3538,33.3538,197047.0
2020-05-28 13:50:00,37.58,37.59,37.54,37.58,248958.0,33.3538,33.3627,33.3183,33.3538,248958.0
2020-05-28 13:55:00,37.58,37.61,37.56,37.56,355854.0,33.3538,33.3805,33.3361,33.3361,355854.0
2020-05-28 14:00:00,37.57,37.58,37.55,37.55,296494.0,33.345,33.3538,33.3272,33.3272,296494.0
2020-05-28 14:05:00,37.55,37.56,37.53,37.53,447196.0,33.3272,33.3361,33.3095,33.3095,447196.0
2020-05-28 14:10:00,37.53,37.55,37.52,37.54,182753.0,33.3095,33.3272,33.3006,33.3183,182753.0
2020-05-28 14:15:00,37.54,37.57,37.54,37.56,168043.0,33.3183,33.345,33.3183,33.3361,168043.0
2020-05-28 14:20:00,37.56,37.58,37.54,37.55,123095.0,33.3361,33.3538,33.3183,33.3272,123095.0
2020-05-28 14:25:00,37.54,37.56,37.49,37.51,150221.0,33.3183,33.3361,33.274,33.2917,150221.0
2020-05-28 14:30:00,37.51,37.53,37.48,37.5,2772204.0,33.2917,33.3095,33.2651,33.2828,2772204.0
2020-05-28 14:35:00,37.5,37.51,37.47,37.49,1636753.0,33.2828,33.2917,33.2562,33.274,1636753.0
2020-05-28 14:40:00,37.48,37.49,37.44,37.45,205611.0,33.2651,33.274,33.2296,33.2385,205611.0
2020-05-28 14:45:00,37.45,37.47,37.44,37.46,800723.0,33.2385,33.2562,33.2296,33.2473,800723.0
2020-05-28 14:50:00,37.46,37.47,37.44,37.45,444016.0,33.2473,33.2562,33.2296,33.2385,444016.0
2020-05-28 14:55:00,37.45,37.5,37.44,37.49,323675.0,33.2385,33.2828,33.2296,33.274,323675.0
2020-05-28 15:00:00,37.49,37.51,37.48,37.51,182222.0,33.274,33.2917,33.2651,33.2917,182222.0
2020-05-28 15:05:00,37.51,37.51,37.49,37.5,161891.0,33.2917,33.2917,33.274,33.2828,161891.0
2020-05-28 15:10:00,37.49,37.53,37.47,37.52,152247.0,33.274,33.3095,33.2562,33.3006,152247.0
2020-05-28 15:15:00,37.53,37.54,37.34,37.34,568146.0,33.3095,33.3183,33.1408,33.1408,568146.0
2020-05-28 15:20:00,37.35,37.37,37.31,37.33,2132459.0,33.1497,33.1675,33.1142,33.132,2132459.0
2020-05-28 15:25:00,37.33,37.35,37.25,37.25,651985.0,33.132,33.1497,33.0609,33.0609,651985.0
2020-05-28 15:30:00,37.25,37.27,37.19,37.23,654303.0,33.0609,33.0787,33.0077,33.0432,654303.0
2020-05-28 15:35:00,37.23,37.26,37.2,37.24,287136.0,33.0432,33.0698,33.0166,33.0521,287136.0
2020-05-28 15:40:00,37.24,37.25,37.2,37.22,433499.0,33.0521,33.0609,33.0166,33.0343,433499.0
2020-05-28 15:45:00,37.22,37.24,37.11,37.12,1067586.0,33.0343,33.0521,32.9367,32.9456,1067586.0
2020-05-28 15:50:00,37.12,37.15,37.07,37.1,2723058.0,32.9456,32.9722,32.9012,32.9278,2723058.0
2020-05-28 15:55:00,37.1,37.15,37.09,37.11,2353290.0,32.9278,32.9722,32.9189,32.9367,2353290.0
2020-05-29 09:30:00,37.35,37.35,37.23,37.26,1518906.0,33.1497,33.1497,33.0432,33.0698,1518906.0
2020-05-29 09:35:00,37.25,37.3,37.21,37.27,1288252.0,33.0609,33.1053,33.0254,33.0787,1288252.0
2020-05-29 09:40:00,37.27,37.31,37.23,37.3,549037.0,33.0787,33.1142,33.0432,33.1053,549037.0
2020-05-29 09:45:00,37.3,37.35,37.27,37.32,590447.0,33.1053,33.1497,33.0787,33.1231,590447.0
2020-05-29 09:50:00,37.32,37.34,37.3,37.32,561972.0,33.1231,33.1408,33.1053,33.1231,561972.0
2020-05-29 09:55:00,37.32,37.32,37.24,37.26,1232080.0,33.1231,33.1231,33.0521,33.0698,1232080.0
2020-05-29 10:00:00,37.27,37.29,37.24,37.28,1312837.0,33.0787,33.0964,33.0521,33.0876,1312837.0
2020-05-29 10:05:00,37.27,37.32,37.21,37.23,584110.0,33.0787,33.1231,33.0254,33.0432,584110.0
2020-05-29 10:10:00,37.24,37.26,37.21,37.26,744989.0,33.0521,33.0698,33.0254,33.0698,744989.0
2020-05-29 10:15:00,37.26,37.31,37.23,37.3,1699634.0,33.0698,33.1142,33.0432,33.1053,1699634.0
2020-05-29 10:20:00,37.3,37.33,37.26,37.29,1326883.0,33.1053,33.132,33.0698,33.0964,1326883.0
2020-05-29 10:25:00,37.29,37.3,37.19,37.23,850024.0,33.0964,33.1053,33.0077,33.0432,850024.0
2020-05-29 10:30:00,37.23,37.28,37.23,37.26,830769.0,33.0432,33.0876,33.0432,33.0698,830769.0
2020-05-29 10:35:00,37.26,37.29,37.22,37.26,355736.0,33.0698,33.0964,33.0343,33.0698,355736.0
2020-05-29 10:40:00,37.26,37.28,37.22,37.27,375875.0,33.0698,33.0876,33.0343,33.0787,375875.0
2020-05-29 10:45:00,37.27,37.28,37.21,37.23,346186.0,33.0787,33.0876,33.0254,33.0432,346186.0
2020-05-29 10:50:00,37.23,37.27,37.21,37.23,439275.0,33.0432,33.0787,33.0254,33.0432,439275.0
2020-05-29 10:55:00,37.23,37.28,37.21,37.25,543536.0,33.0432,33.0876,33.0254,33.0609,543536.0
2020-05-29 11:00:00,37.25,37.3,37.2,37.22,461456.0,33.0609,33.1053,33.0166,33.0343,461456.0
2020-05-29 11:05:00,37.22,37.25,37.19,37.2,199251.0,33.0343,33.0609,33.0077,33.0166,199251.0
2020-05-29 11:10:00,37.2,37.29,37.2,37.29,183358.0,33.0166,33.0964,33.0166,33.0964,183358.0
2020-05-29 11:15:00,37.29,37.3,37.25,37.27,446372.0,33.0964,33.1053,33.0609,33.0787,446372.0
2020-05-29 11:20:00,37.28,37.3,37.27,37.27,181741.0,33.0876,33.1053,33.0787,33.0787,181741.0
2020-05-29 11:25:00,37.27,37.27,37.21,37.22,208874.0,33.0787,33.0787,33.0254,33.0343,208874.0
2020-05-29 11:30:00,37.23,37.25,37.18,37.22,384691.0,33.0432,33.0609,32.9988,33.0343,384691.0
2020-05-29 11:35:00,37.21,37.27,37.18,37.26,444451.0,33.0254,33.0787,32.9988,33.0698,444451.0
2020-05-29 11:40:00,37.26,37.27,37.22,37.23,129071.0,33.0698,33.0787,33.0343,33.0432,129071.0
2020-05-29 11:45:00,37.23,37.26,37.19,37.26,338904.0,33.0432,33.0698,33.0077,33.0698,338904.0
2020-05-29 11:50:00,37.26,37.27,37.24,37.26,214549.0,33.0698,33.0787,33.0521,33.0698,214549.0
2020-05-29 11:55:00,37.25,37.29,37.25,37.27,136216.0,33.0609,33.0964,33.0609,33.0787,136216.0
2020-05-29 12:00:00,37.28,37.31,37.27,37.3,296015.0,33.0876,33.1142,33.0787,33.1053,296015.0
2020-05-29 12:05:00,37.3,37.3,37.26,37.27,242256.0,33.1053,33.1053,33.0698,33.0787,242256.0
2020-05-29 12:10:00,37.27,37.29,37.26,37.27,340103.0,33.0787,33.0964,33.0698,33.0787,340103.0
2020-05-29 12:15:00,37.27,37.27,37.21,37.22,248453.0,33.0787,33.0787,33.0254,33.0343,248453.0
2020-05-29 12:20:00,37.23,37.24,37.21,37.23,474451.0,33.0432,33.0521,33.0254,33.0432,474451.0
2020-05-29 12:25:00,37.22,37.25,37.21,37.24,205288.0,33.0343,33.0609,33.0254,33.0521,205288.0
2020-05-29 12:30:00,37.24,37.25,37.22,37.23,131313.0,33.0521,33.0609,33.0343,33.0432,131313.0
2020-05-29 12:35:00,37.23,37.25,37.21,37.25,102467.0,33.0432,33.0609,33.0254,33.0609,102467.0
2020-05-29 12:40:00,37.25,37.26,37.21,37.23,166370.0,33.0609,33.0698,33.0254,33.0432,166370.0
2020-05-29 12:45:00,37.23,37.23,37.2,37.21,152589.0,33.0432,33.0432,33.0166,33.0254,152589.0
2020-05-29 12:50:00,37.2,37.22,37.09,37.13,698289.0,33.0166,33.0343,32.9189,32.9544,698289.0
2020-05-29 12:55:00,37.13,37.4,37.12,37.32,2033255.0,32.9544,33.1941,32.9456,33.1231,2033255.0
2020-05-29 13:00:00,37.32,37.34,37.24,37.25,878166.0,33.1231,33.1408,33.0521,33.0609,878166.0
2020-05-29 13:05:00,37.25,37.28,37.23,37.24,290677.0,33.0609,33.0876,33.0432,33.0521,290677.0
2020-05-29 13:10:00,37.23,37.28,37.23,37.26,519648.0,33.0432,33.0876,33.0432,33.0698,519648.0
2020-05-29 13:15:00,37.26,37.29,37.24,37.27,324313.0,33.0698,33.0964,33.0521,33.0787,324313.0
2020-05-29 13:20:00,37.28,37.29,37.25,37.26,331019.0,33.0876,33.0964,33.0609,33.0698,331019.0
2020-05-29 13:25:00,37.26,37.29,37.24,37.27,208802.0,33.0698,33.0964,33.0521,33.0787,208802.0
2020-05-29 13:30:00,37.26,37.28,37.24,37.24,216877.0,33.0698,33.0876,33.0521,33.0521,216877.0
2020-05-29 13:35:00,37.24,37.25,37.18,37.2,186256.0,33.0521,33.0609,32.9988,33.0166,186256.0
2020-05-29 13:40:00,37.2,37.21,37.16,37.18,302495.0,33.0166,33.0254,32.9811,32.9988,302495.0
2020-05-29 13:45:00,37.17,37.19,37.15,37.18,261425.0,32.9899,33.0077,32.9722,32.9988,261425.0
2020-05-29 13:50:00,37.18,37.2,37.17,37.2,180373.0,32.9988,33.0166,32.9899,33.0166,180373.0
2020-05-29 13:55:00,37.21,37.23,37.19,37.22,316971.0,33.0254,33.0432,33.0077,33.0343,316971.0
2020-05-29 14:00:00,37.21,37.23,37.19,37.2,282467.0,33.0254,33.0432,33.0077,33.0166,282467.0
2020-05-29 14:05:00,37.2,37.42,37.2,37.41,1295103.0,33.0166,33.2118,33.0166,33.203,1295103.0
2020-05-29 14:10:00,37.41,37.43,37.36,37.38,816866.0,33.203,33.2207,33.1586,33.1763,816866.0
2020-05-29 14:15:00,37.38,37.46,37.38,37.45,272743.0,33.1763,33.2473,33.1763,33.2385,272743.0
2020-05-29 14:20:00,37.45,37.48,37.42,37.45,295003.0,33.2385,33.2651,33.2118,33.2385,295003.0
2020-05-29 14:25:00,37.44,37.5,37.43,37.48,245124.0,33.2296,33.2828,33.2207,33.2651,245124.0
2020-05-29 14:30:00,37.49,37.5,37.44,37.45,348425.0,33.274,33.2828,33.2296,33.2385,348425.0
2020-05-29 14:35:00,37.45,37.47,37.4,37.41,231718.0,33.2385,33.2562,33.1941,33.203,231718.0
2020-05-29 14:40:00,37.42,37.43,37.37,37.38,138861.0,33.2118,33.2207,33.1675,33.1763,138861.0
2020-05-29 14:45:00,37.38,37.4,37.33,37.33,250212.0,33.1763,33.1941,33.132,33.132,250212.0
2020-05-29 14:50:00,37.33,37.35,37.09,37.23,1771717.0,33.132,33.1497,32.9189,33.0432,1771717.0
2020-05-29 14:55:00,37.23,37.55,37.18,37.55,2348342.0,33.0432,33.3272,32.9988,33.3272,2348342.0
2020-05-29 15:00:00,37.56,37.75,37.56,37.74,3511057.0,33.3361,33.5047,33.3361,33.4958,3511057.0
2020-05-29 15:05:00,37.74,37.8,37.71,37.72,2813047.0,33.4958,33.5491,33.4692,33.4781,2813047.0
2020-05-29 15:10:00,37.73,37.78,37.67,37.7,1011761.0,33.487,33.5313,33.4337,33.4603,1011761.0
2020-05-29 15:15:00,37.7,37.73,37.66,37.73,690319.0,33.4603,33.487,33.4248,33.487,690319.0
2020-05-29 15:20:00,37.72,37.79,37.71,37.75,785625.0,33.4781,33.5402,33.4692,33.5047,785625.0
2020-05-29 15:25:00,37.75,37.76,37.63,37.65,927774.0,33.5047,33.5136,33.3982,33.416,927774.0
2020-05-29 15:30:00,37.65,37.73,37.64,37.68,822061.0,33.416,33.487,33.4071,33.4426,822061.0
2020-05-29 15:35:00,37.68,37.74,37.67,37.73,569448.0,33.4426,33.4958,33.4337,33.487,569448.0
2020-05-29 15:40:00,37.73,37.76,37.7,37.75,655767.0,33.487,33.5136,33.4603,33.5047,655767.0
2020-05-29 15:45:00,37.74,37.77,37.69,37.71,1187797.0,33.4958,33.5225,33.4515,33.4692,1187797.0
2020-05-29 15:50:00,37.72,37.8,37.71,37.79,1914649.0,33.4781,33.5491,33.4692,33.5402,1914649.0
2020-05-29 15:55:00,37.78,37.8,37.7,37.71,6697496.0,33.5313,33.5491,33.4603,33.4692,6697496.0
2020-06-01 09:30:00,38.08,38.13,38.01,38.11,1717475.0,33.7976,33.842,33.7355,33.8242,1717475.0
2020-06-01 09:35:00,38.1,38.17,38.07,38.16,5354114.0,33.8154,33.8775,33.7887,33.8686,5354114.0
2020-06-01 09:40:00,38.16,38.24,38.15,38.23,1262948.0,33.8686,33.9396,33.8597,33.9307,1262948.0
2020-06-01 09:45:00,38.23,38.26,38.21,38.25,708682.0,33.9307,33.9574,33.913,33.9485,708682.0
2020-06-01 09:50:00,38.25,38.26,38.14,38.16,661673.0,33.9485,33.9574,33.8509,33.8686,661673.0
2020-06-01 09:55:00,38.16,38.16,38.11,38.12,597176.0,33.8686,33.8686,33.8242,33.8331,597176.0
2020-06-01 10:00:00,38.12,38.17,38.08,38.12,666751.0,33.8331,33.8775,33.7976,33.8331,666751.0
2020-06-01 10:05:00,38.13,38.18,38.12,38.17,511033.0,33.842,33.8864,33.8331,33.8775,511033.0
2020-06-01 10:10:00,38.18,38.27,38.16,38.27,549654.0,33.8864,33.9662,33.8686,33.9662,549654.0
2020-06-01 10:15:00,38.27,38.32,38.24,38.3,671810.0,33.9662,34.0106,33.9396,33.9929,671810.0
2020-06-01 10:20:00,38.3,38.36,38.28,38.34,1588008.0,33.9929,34.0461,33.9751,34.0284,1588008.0
2020-06-01 10:25:00,38.34,38.35,38.31,38.35,650129.0,34.0284,34.0372,34.0017,34.0372,650129.0
2020-06-01 10:30:00,38.35,38.37,38.32,38.34,226876.0,34.0372,34.055,34.0106,34.0284,226876.0
2020-06-01 10:35:00,38.34,38.35,38.3,38.33,346447.0,34.0284,34.0372,33.9929,34.0195,346447.0
2020-06-01 10:40:00,38.33,38.34,38.29,38.32,428965.0,34.0195,34.0284,33.984,34.0106,428965.0
2020-06-01 10:45:00,38.32,38.32,38.28,38.29,213621.0,34.0106,34.0106,33.9751,33.984,213621.0
2020-06-01 10:50:00,38.29,38.34,38.26,38.32,296414.0,33.984,34.0284,33.9574,34.0106,296414.0
2020-06-01 10:55:00,38.32,38.37,38.31,38.37,694314.0,34.0106,34.055,34.0017,34.055,694314.0
2020-06-01 11:00:00,38.37,38.38,38.28,38.28,566386.0,34.055,34.0639,33.9751,33.9751,566386.0
2020-06-01 11:05:00,38.28,38.33,38.27,38.3,288353.0,33.9751,34.0195,33.9662,33.9929,288353.0
2020-06-01 11:10:00,38.3,38.33,38.27,38.33,316167.0,33.9929,34.0195,33.9662,34.0195,316167.0
2020-06-01 11:15:00,38.33,38.34,38.29,38.31,593984.0,34.0195,34.0284,33.984,34.0017,593984.0
2020-06-01 11:20:00,38.32,38.33,38.29,38.29,268565.0,34.0106,34.0195,33.984,33.984,268565.0
2020-06-01 11:25:00,38.29,38.31,38.25,38.31,284382.0,33.984,34.0017,33.9485,34.0017,284382.0
2020-06-01 11:30:00,38.31,38.33,38.29,38.32,286765.0,34.0017,34.0195,33.984,34.0106,286765.0
2020-06-01 11:35:00,38.33,38.35,38.3,38.35,278466.0,34.0195,34.0372,33.9929,34.0372,278466.0
2020-06-01 11:40:00,38.35,38.37,38.34,38.36,788861.0,34.0372,34.055,34.0284,34.0461,788861.0
2020-06-01 11:45:00,38.36,38.39,38.34,38.38,267063.0,34.0461,34.0727,34.0284,34.0639,267063.0
2020-06-01 11:50:00,38.37,38.38,38.36,38.37,363865.0,34.055,34.0639,34.0461,34.055,363865.0
2020-06-01 11:55:00,38.37,38.38,38.36,38.38,495646.0,34.055,34.0639,34.0461,34.0639,495646.0
2020-06-01 12:00:00,38.38,38.4,38.34,38.4,352552.0,34.0639,34.0816,34.0284,34.0816,352552.0
2020-06-01 12:05:00,38.4,38.41,38.39,38.4,281044.0,34.0816,34.0905,34.0727,34.0816,281044.0
2020-06-01 12:10:00,38.4,38.42,38.39,38.4,659908.0,34.0816,34.0994,34.0727,34.0816,659908.0
2020-06-01 12:15:00,38.4,38.44,38.39,38.44,374780.0,34.0816,34.1171,34.0727,34.1171,374780.0
2020-06-01 12:20:00,38.44,38.44,38.42,38.44,196547.0,34.1171,34.1171,34.0994,34.1171,196547.0
2020-06-01 12:25:00,38.44,38.44,38.41,38.44,179953.0,34.1171,34.1171,34.0905,34.1171,179953.0
2020-06-01 12:30:00,38.44,38.46,38.43,38.45,208993.0,34.1171,34.1349,34.1082,34.126,208993.0
2020-06-01 12:35:00,38.45,38.45,38.44,38.45,109012.0,34.126,34.126,34.1171,34.126,109012.0
2020-06-01 12:40:00,38.45,38.46,38.43,38.44,532065.0,34.126,34.1349,34.1082,34.1171,532065.0
2020-06-01 12:45:00,38.44,38.46,38.43,38.46,226689.0,34.1171,34.1349,34.1082,34.1349,226689.0
2020-06-01 12:50:00,38.46,38.47,38.45,38.45,144370.0,34.1349,34.1437,34.126,34.126,144370.0
2020-06-01 12:55:00,38.46,38.47,38.44,38.45,204592.0,34.1349,34.1437,34.1171,34.126,204592.0
2020-06-01 13:00:00,38.46,38.48,38.45,38.48,305826.0,34.1349,34.1526,34.126,34.1526,305826.0
2020-06-01 13:05:00,38.48,38.5,38.46,38.49,173009.0,34.1526,34.1704,34.1349,34.1615,173009.0
2020-06-01 13:10:00,38.49,38.5,38.47,38.5,321244.0,34.1615,34.1704,34.1437,34.1704,321244.0
2020-06-01 13:15:00,38.5,38.51,38.49,38.51,318674.0,34.1704,34.1793,34.1615,34.1793,318674.0
2020-06-01 13:20:00,38.5,38.52,38.49,38.52,156722.0,34.1704,34.1881,34.1615,34.1881,156722.0
2020-06-01 13:25:00,38.52,38.53,38.49,38.49,226305.0,34.1881,34.197,34.1615,34.1615,226305.0
2020-06-01 13:30:00,38.5,38.5,38.47,38.48,252523.0,34.1704,34.1704,34.1437,34.1526,252523.0
2020-06-01 13:35:00,38.48,38.52,38.48,38.51,449049.0,34.1526,34.1881,34.1526,34.1793,449049.0
2020-06-01 13:40:00,38.52,38.53,38.5,38.52,757665.0,34.1881,34.197,34.1704,34.1881,757665.0
2020-06-01 13:45:00,38.52,38.53,38.51,38.52,111641.0,34.1881,34.197,34.1793,34.1881,111641.0
2020-06-01 13:50:00,38.52,38.52,38.5,38.51,183955.0,34.1881,34.1881,34.1704,34.1793,183955.0
2020-06-01 13:55:00,38.51,38.51,38.49,38.51,398242.0,34.1793,34.1793,34.1615,34.1793,398242.0
2020-06-01 14:00:00,38.51,38.54,38.49,38.54,431112.0,34.1793,34.2059,34.1615,34.2059,431112.0
2020-06-01 14:05:00,38.54,38.55,38.53,38.54,229914.0,34.2059,34.2148,34.197,34.2059,229914.0
2020-06-01 14:10:00,38.53,38.54,38.49,38.51,322505.0,34.197,34.2059,34.1615,34.1793,322505.0
2020-06-01 14:15:00,38.51,38.52,38.49,38.51,219248.0,34.1793,34.1881,34.1615,34.1793,219248.0
2020-06-01 14:20:00,38.5,38.51,38.48,38.49,733034.0,34.1704,34.1793,34.1526,34.1615,733034.0
2020-06-01 14:25:00,38.48,38.5,38.47,38.48,397094.0,34.1526,34.1704,34.1437,34.1526,397094.0
2020-06-01 14:30:00,38.48,38.5,38.47,38.48,155127.0,34.1526,34.1704,34.1437,34.1526,155127.0
2020-06-01 14:35:00,38.49,38.51,38.47,38.5,110666.0,34.1615,34.1793,34.1437,34.1704,110666.0
2020-06-01 14:40:00,38.5,38.51,38.49,38.51,97669.0,34.1704,34.1793,34.1615,34.1793,97669.0
2020-06-01 14:45:00,38.51,38.52,38.49,38.52,315023.0,34.1793,34.1881,34.1615,34.1881,315023.0
2020-06-01 14:50:00,38.51,38.53,38.51,38.52,112294.0,34.1793,34.197,34.1793,34.1881,112294.0
2020-06-01 14:55:00,38.52,38.56,38.52,38.55,259197.0,34.1881,34.2236,34.1881,34.2148,259197.0
2020-06-01 15:00:00,38.55,38.57,38.54,38.56,1000823.0,34.2148,34.2325,34.2059,34.2236,1000823.0
2020-06-01 15:05:00,38.56,38.56,38.51,38.54,817076.0,34.2236,34.2236,34.1793,34.2059,817076.0
2020-06-01 15:10:00,38.54,38.54,38.52,38.52,353514.0,34.2059,34.2059,34.1881,34.1881,353514.0
2020-06-01 15:15:00,38.52,38.55,38.49,38.55,621308.0,34.1881,34.2148,34.1615,34.2148,621308.0
2020-06-01 15:20:00,38.55,38.57,38.54,38.57,534410.0,34.2148,34.2325,34.2059,34.2325,534410.0
2020-06-01 15:25:00,38.57,38.59,38.56,38.58,507784.0,34.2325,34.2503,34.2236,34.2414,507784.0
2020-06-01 15:30:00,38.57,38.6,38.56,38.59,620286.0,34.2325,34.2591,34.2236,34.2503,620286.0
2020-06-01 15:35:00,38.59,38.6,38.55,38.57,625706.0,34.2503,34.2591,34.2148,34.2325,625706.0
2020-06-01 15:40:00,38.58,38.58,38.52,38.56,1328938.0,34.2414,34.2414,34.1881,34.2236,1328938.0
2020-06-01 15:45:00,38.55,38.58,38.53,38.55,678755.0,34.2148,34.2414,34.197,34.2148,678755.0
2020-06-01 15:50:00,38.55,38.59,38.53,38.57,1754986.0,34.2148,34.2503,34.197,34.2325,1754986.0
2020-06-01 15:55:00,38.57,38.63,38.56,38.61,4702477.0,34.2325,34.2858,34.2236,34.268,4702477.0
2020-06-02 09:30:00,39.07,39.1,39.01,39.07,1640750.0,34.6763,34.7029,34.623,34.6763,1640750.0
2020-06-02 09:35:00,39.07,39.08,38.98,39.03,842874.0,34.6763,34.6852,34.5964,34.6408,842874.0
2020-06-02 09:40:00,39.04,39.1,39.03,39.1,1123534.0,34.6496,34.7029,34.6408,34.7029,1123534.0
2020-06-02 09:45:00,39.1,39.15,39.08,39.12,2080203.0,34.7029,34.7473,34.6852,34.7207,2080203.0
2020-06-02 09:50:00,39.12,39.21,39.11,39.19,1208632.0,34.7207,34.8005,34.7118,34.7828,1208632.0
2020-06-02 09:55:00,39.19,39.27,39.18,39.27,1586124.0,34.7828,34.8538,34.7739,34.8538,1586124.0
2020-06-02 10:00:00,39.27,39.31,39.26,39.29,1064116.0,34.8538,34.8893,34.8449,34.8715,1064116.0
2020-06-02 10:05:00,39.29,39.37,39.28,39.36,1310429.0,34.8715,34.9425,34.8627,34.9337,1310429.0
2020-06-02 10:10:00,39.36,39.39,39.32,39.35,809883.0,34.9337,34.9603,34.8982,34.9248,809883.0
2020-06-02 10:15:00,39.35,39.42,39.33,39.42,602518.0,34.9248,34.9869,34.907,34.9869,602518.0
2020-06-02 10:20:00,39.42,39.46,39.42,39.45,1713749.0,34.9869,35.0224,34.9869,35.0135,1713749.0
2020-06-02 10:25:00,39.45,39.49,39.44,39.49,1260451.0,35.0135,35.049,35.0047,35.049,1260451.0
2020-06-02 10:30:00,39.49,39.57,39.46,39.47,2000248.0,35.049,35.12,35.0224,35.0313,2000248.0
2020-06-02 10:35:00,39.47,39.51,39.46,39.47,802192.0,35.0313,35.0668,35.0224,35.0313,802192.0
2020-06-02 10:40:00,39.46,39.48,39.4,39.41,1468237.0,35.0224,35.0402,34.9692,34.978,1468237.0
2020-06-02 10:45:00,39.42,39.47,39.38,39.38,3974046.0,34.9869,35.0313,34.9514,34.9514,3974046.0
2020-06-02 10:50:00,39.38,39.43,39.35,39.42,713915.0,34.9514,34.9958,34.9248,34.9869,713915.0
2020-06-02 10:55:00,39.41,39.48,39.41,39.45,651537.0,34.978,35.0402,34.978,35.0135,651537.0
2020-06-02 11:00:00,39.46,39.48,39.34,39.4,1058017.0,35.0224,35.0402,34.9159,34.9692,1058017.0
2020-06-02 11:05:00,39.4,39.41,39.3,39.32,607117.0,34.9692,34.978,34.8804,34.8982,607117.0
2020-06-02 11:10:00,39.32,39.37,39.31,39.32,1457653.0,34.8982,34.9425,34.8893,34.8982,1457653.0
2020-06-02 11:15:00,39.32,39.41,39.31,39.4,450092.0,34.8982,34.978,34.8893,34.9692,450092.0
2020-06-02 11:20:00,39.4,39.41,39.37,39.37,213668.0,34.9692,34.978,34.9425,34.9425,213668.0
2020-06-02 11:25:00,39.37,39.39,39.33,39.33,290529.0,34.9425,34.9603,34.907,34.907,290529.0
2020-06-02 11:30:00,39.33,39.37,39.31,39.34,1001882.0,34.907,34.9425,34.8893,34.9159,1001882.0
2020-06-02 11:35:00,39.34,39.35,39.3,39.32,249768.0,34.9159,34.9248,34.8804,34.8982,249768.0
2020-06-02 11:40:00,39.32,39.34,39.31,39.32,212580.0,34.8982,34.9159,34.8893,34.8982,212580.0
2020-06-02 11:45:00,39.32,39.34,39.28,39.3,288255.0,34.8982,34.9159,34.8627,34.8804,288255.0
2020-06-02 11:50:00,39.3,39.3,39.24,39.26,216965.0,34.8804,34.8804,34.8272,34.8449,216965.0
2020-06-02 11:55:00,39.26,39.28,39.23,39.25,274968.0,34.8449,34.8627,34.8183,34.836,274968.0
2020-06-02 12:00:00,39.25,39.29,39.24,39.27,159240.0,34.836,34.8715,34.8272,34.8538,159240.0
2020-06-02 12:05:00,39.27,39.28,39.25,39.27,147139.0,34.8538,34.8627,34.836,34.8538,147139.0
2020-06-02 12:10:00,39.27,39.28,39.25,39.26,326958.0,34.8538,34.8627,34.836,34.8449,326958.0
2020-06-02 12:15:00,39.27,39.29,39.25,39.27,238454.0,34.8538,34.8715,34.836,34.8538,238454.0
2020-06-02 12:20:00,39.27,39.3,39.27,39.27,132706.0,34.8538,34.8804,34.8538,34.8538,132706.0
2020-06-02 12:25:00,39.27,39.32,39.27,39.31,133944.0,34.8538,34.8982,34.8538,34.8893,133944.0
2020-06-02 12:30:00,39.32,39.33,39.3,39.3,87981.0,34.8982,34.907,34.8804,34.8804,87981.0
2020-06-02 12:35:00,39.31,39.34,39.3,39.33,101534.0,34.8893,34.9159,34.8804,34.907,101534.0
2020-06-02 12:40:00,39.34,39.37,39.33,39.36,194366.0,34.9159,34.9425,34.907,34.9337,194366.0
2020-06-02 12:45:00,39.35,39.36,39.34,39.35,137920.0,34.9248,34.9337,34.9159,34.9248,137920.0
2020-06-02 12:50:00,39.35,39.36,39.32,39.33,116354.0,34.9248,34.9337,34.8982,34.907,116354.0
2020-06-02 12:55:00,39.33,39.35,39.32,39.34,114151.0,34.907,34.9248,34.8982,34.9159,114151.0
2020-06-02 13:00:00,39.34,39.36,39.33,39.36,93016.0,34.9159,34.9337,34.907,34.9337,93016.0
2020-06-02 13:05:00,39.36,39.39,39.36,39.39,439471.0,34.9337,34.9603,34.9337,34.9603,439471.0
2020-06-02 13:10:00,39.39,39.4,39.37,39.4,162656.0,34.9603,34.9692,34.9425,34.9692,162656.0
2020-06-02 13:15:00,39.39,39.41,39.37,39.4,176163.0,34.9603,34.978,34.9425,34.9692,176163.0
2020-06-02 13:20:00,39.4,39.4,39.37,39.38,172418.0,34.9692,34.9692,34.9425,34.9514,172418.0
2020-06-02 13:25:00,39.39,39.4,39.37,39.39,203453.0,34.9603,34.9692,34.9425,34.9603,203453.0
2020-06-02 13:30:00,39.39,39.41,39.37,39.4,212454.0,34.9603,34.978,34.9425,34.9692,212454.0
2020-06-02 13:35:00,39.4,39.41,39.39,39.41,138936.0,34.9692,34.978,34.9603,34.978,138936.0
2020-06-02 13:40:00,39.41,39.42,39.39,39.41,144087.0,34.978,34.9869,34.9603,34.978,144087.0
2020-06-02 13:45:00,39.41,39.42,39.39,39.41,153493.0,34.978,34.9869,34.9603,34.978,153493.0
2020-06-02 13:50:00,39.41,39.42,39.38,39.39,122016.0,34.978,34.9869,34.9514,34.9603,122016.0
2020-06-02 13:55:00,39.39,39.42,39.38,39.41,199065.0,34.9603,34.9869,34.9514,34.978,199065.0
2020-06-02 14:00:00,39.41,39.44,39.39,39.43,206602.0,34.978,35.0047,34.9603,34.9958,206602.0
2020-06-02 14:05:00,39.42,39.42,39.36,39.38,89269.0,34.9869,34.9869,34.9337,34.9514,89269.0
2020-06-02 14:10:00,39.38,39.41,39.36,39.41,131287.0,34.9514,34.978,34.9337,34.978,131287.0
2020-06-02 14:15:00,39.41,39.44,39.4,39.43,248506.0,34.978,35.0047,34.9692,34.9958,248506.0
2020-06-02 14:20:00,39.43,39.43,39.4,39.43,200226.0,34.9958,34.9958,34.9692,34.9958,200226.0
2020-06-02 14:25:00,39.43,39.43,39.35,39.36,1420635.0,34.9958,34.9958,34.9248,34.9337,1420635.0
2020-06-02 14:30:00,39.36,39.37,39.31,39.31,202130.0,34.9337,34.9425,34.8893,34.8893,202130.0
2020-06-02 14:35:00,39.32,39.33,39.3,39.31,209121.0,34.8982,34.907,34.8804,34.8893,209121.0
2020-06-02 14:40:00,39.31,39.37,39.31,39.37,276628.0,34.8893,34.9425,34.8893,34.9425,276628.0
2020-06-02 14:45:00,39.37,39.37,39.34,39.36,151257.0,34.9425,34.9425,34.9159,34.9337,151257.0
2020-06-02 14:50:00,39.36,39.37,39.35,39.37,121473.0,34.9337,34.9425,34.9248,34.9425,121473.0
2020-06-02 14:55:00,39.36,39.41,39.35,39.39,337104.0,34.9337,34.978,34.9248,34.9603,337104.0
2020-06-02 15:00:00,39.39,39.41,39.36,39.38,179692.0,34.9603,34.978,34.9337,34.9514,179692.0
2020-06-02 15:05:00,39.38,39.39,39.35,39.37,398847.0,34.9514,34.9603,34.9248,34.9425,398847.0
2020-06-02 15:10:00,39.36,39.4,39.36,39.37,238529.0,34.9337,34.9692,34.9337,34.9425,238529.0
2020-06-02 15:15:00,39.37,39.4,39.36,39.38,289270.0,34.9425,34.9692,34.9337,34.9514,289270.0
2020-06-02 15:20:00,39.38,39.4,39.33,39.36,667117.0,34.9514,34.9692,34.907,34.9337,667117.0
2020-06-02 15:25:00,39.36,39.39,39.33,39.38,663283.0,34.9337,34.9603,34.907,34.9514,663283.0
2020-06-02 15:30:00,39.38,39.4,39.36,39.38,291881.0,34.9514,34.9692,34.9337,34.9514,291881.0
2020-06-02 15:35:00,39.39,39.41,39.38,39.41,273363.0,34.9603,34.978,34.9514,34.978,273363.0
2020-06-02 15:40:00,39.41,39.42,39.39,39.42,365635.0,34.978,34.9869,34.9603,34.9869,365635.0
2020-06-02 15:45:00,39.42,39.47,39.4,39.47,942368.0,34.9869,35.0313,34.9692,35.0313,942368.0
2020-06-02 15:50:00,39.47,39.51,39.46,39.48,2132784.0,35.0313,35.0668,35.0224,35.0402,2132784.0
2020-06-02 15:55:00,39.48,39.53,39.47,39.52,3588399.0,35.0402,35.0845,35.0313,35.0757,3588399.0
2020-06-03 09:30:00,40.05,40.13,39.99,40.12,2018806.0,35.5461,35.6171,35.4928,35.6082,2018806.0
2020-06-03 09:35:00,40.12,40.16,40.02,40.06,2107106.0,35.6082,35.6437,35.5194,35.5549,2107106.0
2020-06-03 09:40:00,40.06,40.14,40.06,40.12,669315.0,35.5549,35.6259,35.5549,35.6082,669315.0
2020-06-03 09:45:00,40.12,40.14,40.08,40.1,692992.0,35.6082,35.6259,35.5727,35.5904,692992.0
2020-06-03 09:50:00,40.11,40.19,40.1,40.12,798381.0,35.5993,35.6703,35.5904,35.6082,798381.0
2020-06-03 09:55:00,40.12,40.17,40.11,40.16,623235.0,35.6082,35.6526,35.5993,35.6437,623235.0
2020-06-03 10:00:00,40.16,40.24,40.15,40.24,1541409.0,35.6437,35.7147,35.6348,35.7147,1541409.0
2020-06-03 10:05:00,40.24,40.27,40.21,40.22,1682623.0,35.7147,35.7413,35.6881,35.6969,1682623.0
2020-06-03 10:10:00,40.22,40.22,40.15,40.18,725803.0,35.6969,35.6969,35.6348,35.6614,725803.0
2020-06-03 10:15:00,40.17,40.26,40.16,40.26,541131.0,35.6526,35.7325,35.6437,35.7325,541131.0
2020-06-03 10:20:00,40.26,40.29,40.24,40.29,571098.0,35.7325,35.7591,35.7147,35.7591,571098.0
2020-06-03 10:25:00,40.29,40.34,40.29,40.34,995805.0,35.7591,35.8035,35.7591,35.8035,995805.0
2020-06-03 10:30:00,40.34,40.36,40.32,40.34,406630.0,35.8035,35.8212,35.7857,35.8035,406630.0
2020-06-03 10:35:00,40.35,40.36,40.33,40.34,508266.0,35.8123,35.8212,35.7946,35.8035,508266.0
2020-06-03 10:40:00,40.34,40.37,40.3,40.37,880074.0,35.8035,35.8301,35.768,35.8301,880074.0
2020-06-03 10:45:00,40.37,40.37,40.33,40.36,1631583.0,35.8301,35.8301,35.7946,35.8212,1631583.0
2020-06-03 10:50:00,40.36,40.39,40.34,40.39,349796.0,35.8212,35.8478,35.8035,35.8478,349796.0
2020-06-03 10:55:00,40.39,40.41,40.35,40.35,496259.0,35.8478,35.8656,35.8123,35.8123,496259.0
2020-06-03 11:00:00,40.35,40.4,40.34,40.38,427127.0,35.8123,35.8567,35.8035,35.839,427127.0
2020-06-03 11:05:00,40.39,40.41,40.37,40.39,543461.0,35.8478,35.8656,35.8301,35.8478,543461.0
2020-06-03 11:10:00,40.38,40.42,40.36,40.41,403476.0,35.839,35.8745,35.8212,35.8656,403476.0
2020-06-03 11:15:00,40.41,40.45,40.4,40.42,326624.0,35.8656,35.9011,35.8567,35.8745,326624.0
2020-06-03 11:20:00,40.42,40.42,40.39,40.41,311735.0,35.8745,35.8745,35.8478,35.8656,311735.0
2020-06-03 11:25:00,40.41,40.43,40.4,40.43,353365.0,35.8656,35.8833,35.8567,35.8833,353365.0
2020-06-03 11:30:00,40.43,40.46,40.41,40.44,276635.0,35.8833,35.91,35.8656,35.8922,276635.0
2020-06-03 11:35:00,40.44,40.45,40.41,40.42,340592.0,35.8922,35.9011,35.8656,35.8745,340592.0
2020-06-03 11:40:00,40.41,40.43,40.38,40.39,953372.0,35.8656,35.8833,35.839,35.8478,953372.0
2020-06-03 11:45:00,40.39,40.42,40.36,40.4,527369.0,35.8478,35.8745,35.8212,35.8567,527369.0
2020-06-03 11:50:00,40.41,40.42,40.38,40.4,466497.0,35.8656,35.8745,35.839,35.8567,466497.0
2020-06-03 11:55:00,40.4,40.42,40.37,40.38,630104.0,35.8567,35.8745,35.8301,35.839,630104.0
2020-06-03 12:00:00,40.38,40.41,40.37,40.4,797320.0,35.839,35.8656,35.8301,35.8567,797320.0
2020-06-03 12:05:00,40.4,40.42,40.37,40.37,330030.0,35.8567,35.8745,35.8301,35.8301,330030.0
2020-06-03 12:10:00,40.38,40.39,40.36,40.39,391302.0,35.839,35.8478,35.8212,35.8478,391302.0
2020-06-03 12:15:00,40.39,40.4,40.35,40.36,283929.0,35.8478,35.8567,35.8123,35.8212,283929.0
2020-06-03 12:20:00,40.36,40.36,40.34,40.34,543638.0,35.8212,35.8212,35.8035,35.8035,543638.0
2020-06-03 12:25:00,40.34,40.36,40.34,40.36,611823.0,35.8035,35.8212,35.8035,35.8212,611823.0
2020-06-03 12:30:00,40.36,40.38,40.35,40.37,275787.0,35.8212,35.839,35.8123,35.8301,275787.0
2020-06-03 12:35:00,40.38,40.38,40.34,40.35,360530.0,35.839,35.839,35.8035,35.8123,360530.0
2020-06-03 12:40:00,40.35,40.37,40.34,40.37,273735.0,35.8123,35.8301,35.8035,35.8301,273735.0
2020-06-03 12:45:00,40.37,40.38,40.33,40.34,285765.0,35.8301,35.839,35.7946,35.8035,285765.0
2020-06-03 12:50:00,40.34,40.35,40.3,40.31,337488.0,35.8035,35.8123,35.768,35.7768,337488.0
2020-06-03 12:55:00,40.32,40.32,40.29,40.3,205048.0,35.7857,35.7857,35.7591,35.768,205048.0
2020-06-03 13:00:00,40.3,40.32,40.27,40.29,218291.0,35.768,35.7857,35.7413,35.7591,218291.0
2020-06-03 13:05:00,40.29,40.3,40.26,40.3,167646.0,35.7591,35.768,35.7325,35.768,167646.0
2020-06-03 13:10:00,40.3,40.33,40.29,40.3,459134.0,35.768,35.7946,35.7591,35.768,459134.0
2020-06-03 13:15:00,40.3,40.33,40.29,40.33,153985.0,35.768,35.7946,35.7591,35.7946,153985.0
2020-06-03 13:20:00,40.33,40.35,40.31,40.34,151201.0,35.7946,35.8123,35.7768,35.8035,151201.0
2020-06-03 13:25:00,40.34,40.35,40.33,40.34,254313.0,35.8035,35.8123,35.7946,35.8035,254313.0
2020-06-03 13:30:00,40.34,40.35,40.32,40.34,361605.0,35.8035,35.8123,35.7857,35.8035,361605.0
2020-06-03 13:35:00,40.34,40.35,40.31,40.33,263601.0,35.8035,35.8123,35.7768,35.7946,263601.0
2020-06-03 13:40:00,40.33,40.35,40.32,40.34,137077.0,35.7946,35.8123,35.7857,35.8035,137077.0
2020-06-03 13:45:00,40.34,40.34,40.29,40.29,182523.0,35.8035,35.8035,35.7591,35.7591,182523.0
2020-06-03 13:50:00,40.29,40.32,40.28,40.32,624436.0,35.7591,35.7857,35.7502,35.7857,624436.0
2020-06-03 13:55:00,40.32,40.34,40.32,40.34,176311.0,35.7857,35.8035,35.7857,35.8035,176311.0
2020-06-03 14:00:00,40.34,40.41,40.33,40.41,635528.0,35.8035,35.8656,35.7946,35.8656,635528.0
2020-06-03 14:05:00,40.41,40.41,40.38,40.39,631052.0,35.8656,35.8656,35.839,35.8478,631052.0
2020-06-03 14:10:00,40.39,40.4,40.38,40.39,230619.0,35.8478,35.8567,35.839,35.8478,230619.0
2020-06-03 14:15:00,40.39,40.4,40.38,40.39,361077.0,35.8478,35.8567,35.839,35.8478,361077.0
2020-06-03 14:20:00,40.4,40.4,40.37,40.4,337923.0,35.8567,35.8567,35.8301,35.8567,337923.0
2020-06-03 14:25:00,40.4,40.41,40.39,40.39,392251.0,35.8567,35.8656,35.8478,35.8478,392251.0
2020-06-03 14:30:00,40.4,40.4,40.37,40.4,238367.0,35.8567,35.8567,35.8301,35.8567,238367.0
2020-06-03 14:35:00,40.4,40.44,40.39,40.41,244288.0,35.8567,35.8922,35.8478,35.8656,244288.0
2020-06-03 14:40:00,40.41,40.41,40.4,40.4,439532.0,35.8656,35.8656,35.8567,35.8567,439532.0
2020-06-03 14:45:00,40.4,40.41,40.39,40.4,407063.0,35.8567,35.8656,35.8478,35.8567,407063.0
2020-06-03 14:50:00,40.4,40.43,40.39,40.42,1621022.0,35.8567,35.8833,35.8478,35.8745,1621022.0
2020-06-03 14:55:00,40.42,40.43,40.4,40.41,915288.0,35.8745,35.8833,35.8567,35.8656,915288.0
2020-06-03 15:00:00,40.41,40.42,40.38,40.4,538731.0,35.8656,35.8745,35.839,35.8567,538731.0
2020-06-03 15:05:00,40.4,40.42,40.39,40.4,279404.0,35.8567,35.8745,35.8478,35.8567,279404.0
2020-06-03 15:10:00,40.41,40.43,40.4,40.41,166299.0,35.8656,35.8833,35.8567,35.8656,166299.0
2020-06-03 15:15:00,40.41,40.42,40.39,40.4,903791.0,35.8656,35.8745,35.8478,35.8567,903791.0
2020-06-03 15:20:00,40.39,40.43,40.37,40.42,612327.0,35.8478,35.8833,35.8301,35.8745,612327.0
2020-06-03 15:25:00,40.42,40.44,40.41,40.42,224083.0,35.8745,35.8922,35.8656,35.8745,224083.0
2020-06-03 15:30:00,40.41,40.44,40.41,40.41,852013.0,35.8656,35.8922,35.8656,35.8656,852013.0
2020-06-03 15:35:00,40.41,40.45,40.4,40.44,297337.0,35.8656,35.9011,35.8567,35.8922,297337.0
2020-06-03 15:40:00,40.45,40.48,40.42,40.47,1113844.0,35.9011,35.9277,35.8745,35.9188,1113844.0
2020-06-03 15:45:00,40.46,40.5,40.44,40.49,1288260.0,35.91,35.9455,35.8922,35.9366,1288260.0
2020-06-03 15:50:00,40.5,40.52,40.45,40.47,1902498.0,35.9455,35.9632,35.9011,35.9188,1902498.0
2020-06-03 15:55:00,40.47,40.47,40.41,40.42,4707591.0,35.9188,35.9188,35.8656,35.8745,4707591.0
2020-06-04 09:30:00,39.91,40.0,39.9,39.91,1329791.0,35.4218,35.5017,35.4129,35.4218,1329791.0
2020-06-04 09:35:00,39.91,39.96,39.85,39.86,902750.0,35.4218,35.4662,35.3686,35.3774,902750.0
2020-06-04 09:40:00,39.85,39.92,39.83,39.89,570115.0,35.3686,35.4307,35.3508,35.4041,570115.0
2020-06-04 09:45:00,39.89,39.9,39.8,39.87,528144.0,35.4041,35.4129,35.3242,35.3863,528144.0
2020-06-04 09:50:00,39.88,39.94,39.85,39.92,712626.0,35.3952,35.4484,35.3686,35.4307,712626.0
2020-06-04 09:55:00,39.93,39.95,39.87,39.87,533190.0,35.4396,35.4573,35.3863,35.3863,533190.0
2020-06-04 10:00:00,39.88,39.92,39.84,39.86,1547918.0,35.3952,35.4307,35.3597,35.3774,1547918.0
2020-06-04 10:05:00,39.86,39.87,39.8,39.86,532039.0,35.3774,35.3863,35.3242,35.3774,532039.0
2020-06-04 10:10:00,39.85,39.87,39.82,39.85,451408.0,35.3686,35.3863,35.3419,35.3686,451408.0
2020-06-04 10:15:00,39.86,39.95,39.86,39.95,720584.0,35.3774,35.4573,35.3774,35.4573,720584.0
2020-06-04 10:20:00,39.95,39.97,39.9,39.92,314199.0,35.4573,35.4751,35.4129,35.4307,314199.0
2020-06-04 10:25:00,39.91,39.97,39.89,39.96,346335.0,35.4218,35.4751,35.4041,35.4662,346335.0
2020-06-04 10:30:00,39.97,40.05,39.96,40.05,660903.0,35.4751,35.5461,35.4662,35.5461,660903.0
2020-06-04 10:35:00,40.05,40.09,40.03,40.09,325324.0,35.5461,35.5816,35.5283,35.5816,325324.0
2020-06-04 10:40:00,40.1,40.12,40.07,40.09,342924.0,35.5904,35.6082,35.5638,35.5816,342924.0
2020-06-04 10:45:00,40.08,40.15,40.06,40.14,321155.0,35.5727,35.6348,35.5549,35.6259,321155.0
2020-06-04 10:50:00,40.13,40.16,40.09,40.15,544482.0,35.6171,35.6437,35.5816,35.6348,544482.0
2020-06-04 10:55:00,40.15,40.18,40.13,40.15,488119.0,35.6348,35.6614,35.6171,35.6348,488119.0
2020-06-04 11:00:00,40.15,40.16,40.11,40.13,299603.0,35.6348,35.6437,35.5993,35.6171,299603.0
2020-06-04 11:05:00,40.13,40.15,40.07,40.07,238699.0,35.6171,35.6348,35.5638,35.5638,238699.0
2020-06-04 11:10:00,40.08,40.09,39.96,39.98,484430.0,35.5727,35.5816,35.4662,35.4839,484430.0
2020-06-04 11:15:00,39.98,39.99,39.89,39.91,520086.0,35.4839,35.4928,35.4041,35.4218,520086.0
2020-06-04 11:20:00,39.9,39.95,39.88,39.91,560469.0,35.4129,35.4573,35.3952,35.4218,560469.0
2020-06-04 11:25:00,39.91,39.93,39.87,39.9,456753.0,35.4218,35.4396,35.3863,35.4129,456753.0
2020-06-04 11:30:00,39.91,39.96,39.89,39.95,341650.0,35.4218,35.4662,35.4041,35.4573,341650.0
2020-06-04 11:35:00,39.95,39.98,39.94,39.96,214392.0,35.4573,35.4839,35.4484,35.4662,214392.0
2020-06-04 11:40:00,39.97,39.98,39.92,39.95,537618.0,35.4751,35.4839,35.4307,35.4573,537618.0
2020-06-04 11:45:00,39.94,39.96,39.91,39.93,426038.0,35.4484,35.4662,35.4218,35.4396,426038.0
2020-06-04 11:50:00,39.93,39.96,39.91,39.96,329767.0,35.4396,35.4662,35.4218,35.4662,329767.0
2020-06-04 11:55:00,39.96,39.96,39.92,39.94,502056.0,35.4662,35.4662,35.4307,35.4484,502056.0
2020-06-04 12:00:00,39.94,39.95,39.91,39.91,287266.0,35.4484,35.4573,35.4218,35.4218,287266.0
2020-06-04 12:05:00,39.92,39.97,39.91,39.95,851960.0,35.4307,35.4751,35.4218,35.4573,851960.0
2020-06-04 12:10:00,39.95,39.96,39.91,39.91,392237.0,35.4573,35.4662,35.4218,35.4218,392237.0
2020-06-04 12:15:00,39.91,39.99,39.89,39.98,1412879.0,35.4218,35.4928,35.4041,35.4839,1412879.0
2020-06-04 12:20:00,39.98,40.0,39.95,39.99,513217.0,35.4839,35.5017,35.4573,35.4928,513217.0
2020-06-04 12:25:00,39.98,39.98,39.93,39.94,444926.0,35.4839,35.4839,35.4396,35.4484,444926.0
2020-06-04 12:30:00,39.94,39.94,39.83,39.88,443588.0,35.4484,35.4484,35.3508,35.3952,443588.0
2020-06-04 12:35:00,39.87,39.9,39.87,39.88,289531.0,35.3863,35.4129,35.3863,35.3952,289531.0
2020-06-04 12:40:00,39.87,39.9,39.87,39.88,368183.0,35.3863,35.4129,35.3863,35.3952,368183.0
2020-06-04 12:45:00,39.88,39.89,39.83,39.85,1167628.0,35.3952,35.4041,35.3508,35.3686,1167628.0
2020-06-04 12:50:00,39.86,39.88,39.84,39.87,129027.0,35.3774,35.3952,35.3597,35.3863,129027.0
2020-06-04 12:55:00,39.87,39.88,39.83,39.84,118935.0,35.3863,35.3952,35.3508,35.3597,118935.0
2020-06-04 13:00:00,39.84,39.85,39.82,39.83,179079.0,35.3597,35.3686,35.3419,35.3508,179079.0
2020-06-04 13:05:00,39.84,39.86,39.82,39.86,193473.0,35.3597,35.3774,35.3419,35.3774,193473.0
2020-06-04 13:10:00,39.86,39.87,39.85,39.87,149655.0,35.3774,35.3863,35.3686,35.3863,149655.0
2020-06-04 13:15:00,39.87,39.88,39.84,39.85,220808.0,35.3863,35.3952,35.3597,35.3686,220808.0
2020-06-04 13:20:00,39.85,39.88,39.84,39.85,455173.0,35.3686,35.3952,35.3597,35.3686,455173.0
2020-06-04 13:25:00,39.86,39.86,39.83,39.84,340095.0,35.3774,35.3774,35.3508,35.3597,340095.0
2020-06-04 13:30:00,39.84,39.88,39.83,39.87,303080.0,35.3597,35.3952,35.3508,35.3863,303080.0
2020-06-04 13:35:00,39.87,39.89,39.84,39.89,827739.0,35.3863,35.4041,35.3597,35.4041,827739.0
2020-06-04 13:40:00,39.89,39.93,39.88,39.92,1948471.0,35.4041,35.4396,35.3952,35.4307,1948471.0
2020-06-04 13:45:00,39.93,39.93,39.9,39.91,409693.0,35.4396,35.4396,35.4129,35.4218,409693.0
2020-06-04 13:50:00,39.91,39.93,39.91,39.91,257512.0,35.4218,35.4396,35.4218,35.4218,257512.0
2020-06-04 13:55:00,39.91,39.93,39.9,39.91,324921.0,35.4218,35.4396,35.4129,35.4218,324921.0
2020-06-04 14:00:00,39.91,39.97,39.91,39.95,572608.0,35.4218,35.4751,35.4218,35.4573,572608.0
2020-06-04 14:05:00,39.96,39.96,39.91,39.93,1214863.0,35.4662,35.4662,35.4218,35.4396,1214863.0
2020-06-04 14:10:00,39.93,39.96,39.91,39.96,1022563.0,35.4396,35.4662,35.4218,35.4662,1022563.0
2020-06-04 14:15:00,39.95,39.96,39.92,39.94,260216.0,35.4573,35.4662,35.4307,35.4484,260216.0
2020-06-04 14:20:00,39.94,39.96,39.92,39.95,255124.0,35.4484,35.4662,35.4307,35.4573,255124.0
2020-06-04 14:25:00,39.94,39.95,39.91,39.92,1002842.0,35.4484,35.4573,35.4218,35.4307,1002842.0
2020-06-04 14:30:00,39.92,39.94,39.86,39.87,371122.0,35.4307,35.4484,35.3774,35.3863,371122.0
2020-06-04 14:35:00,39.87,39.89,39.86,39.89,172622.0,35.3863,35.4041,35.3774,35.4041,172622.0
2020-06-04 14:40:00,39.89,39.9,39.85,39.86,1652951.0,35.4041,35.4129,35.3686,35.3774,1652951.0
2020-06-04 14:45:00,39.86,39.89,39.84,39.89,524592.0,35.3774,35.4041,35.3597,35.4041,524592.0
2020-06-04 14:50:00,39.88,39.88,39.85,39.86,246110.0,35.3952,35.3952,35.3686,35.3774,246110.0
2020-06-04 14:55:00,39.86,39.87,39.76,39.76,856799.0,35.3774,35.3863,35.2887,35.2887,856799.0
2020-06-04 15:00:00,39.76,39.82,39.75,39.8,474616.0,35.2887,35.3419,35.2798,35.3242,474616.0
2020-06-04 15:05:00,39.8,39.8,39.73,39.75,554616.0,35.3242,35.3242,35.2621,35.2798,554616.0
2020-06-04 15:10:00,39.74,39.76,39.71,39.72,500590.0,35.2709,35.2887,35.2443,35.2532,500590.0
2020-06-04 15:15:00,39.71,39.76,39.67,39.75,506207.0,35.2443,35.2887,35.2088,35.2798,506207.0
2020-06-04 15:20:00,39.75,39.77,39.72,39.73,1079496.0,35.2798,35.2976,35.2532,35.2621,1079496.0
2020-06-04 15:25:00,39.74,39.78,39.73,39.78,635936.0,35.2709,35.3064,35.2621,35.3064,635936.0
2020-06-04 15:30:00,39.78,39.83,39.76,39.81,344938.0,35.3064,35.3508,35.2887,35.3331,344938.0
2020-06-04 15:35:00,39.8,39.83,39.78,39.79,592467.0,35.3242,35.3508,35.3064,35.3153,592467.0
2020-06-04 15:40:00,39.79,39.82,39.77,39.8,707326.0,35.3153,35.3419,35.2976,35.3242,707326.0
2020-06-04 15:45:00,39.79,39.83,39.77,39.81,710838.0,35.3153,35.3508,35.2976,35.3331,710838.0
2020-06-04 15:50:00,39.82,39.83,39.77,39.81,1345413.0,35.3419,35.3508,35.2976,35.3331,1345413.0
2020-06-04 15:55:00,39.82,39.88,39.81,39.87,2541997.0,35.3419,35.3952,35.3331,35.3863,2541997.0
2020-06-05 09:30:00,40.9,41.03,40.89,41.02,1961197.0,36.3005,36.4159,36.2916,36.407,1961197.0
2020-06-05 09:35:00,41.02,41.03,40.96,41.0,1033966.0,36.407,36.4159,36.3537,36.3892,1033966.0
2020-06-05 09:40:00,41.01,41.04,40.94,41.02,1439996.0,36.3981,36.4247,36.336,36.407,1439996.0
2020-06-05 09:45:00,41.02,41.03,40.91,40.93,1000892.0,36.407,36.4159,36.3094,36.3271,1000892.0
2020-06-05 09:50:00,40.93,40.95,40.89,40.94,1184619.0,36.3271,36.3449,36.2916,36.336,1184619.0
2020-06-05 09:55:00,40.94,40.94,40.83,40.85,580681.0,36.336,36.336,36.2383,36.2561,580681.0
2020-06-05 10:00:00,40.86,40.92,40.84,40.9,522320.0,36.265,36.3182,36.2472,36.3005,522320.0
2020-06-05 10:05:00,40.9,40.95,40.88,40.88,462871.0,36.3005,36.3449,36.2827,36.2827,462871.0
2020-06-05 10:10:00,40.89,40.94,40.85,40.91,391765.0,36.2916,36.336,36.2561,36.3094,391765.0
2020-06-05 10:15:00,40.9,40.9,40.84,40.86,456168.0,36.3005,36.3005,36.2472,36.265,456168.0
2020-06-05 10:20:00,40.87,40.88,40.83,40.87,533513.0,36.2739,36.2827,36.2383,36.2739,533513.0
2020-06-05 10:25:00,40.87,40.9,40.81,40.84,671562.0,36.2739,36.3005,36.2206,36.2472,671562.0
2020-06-05 10:30:00,40.85,40.86,40.82,40.84,615421.0,36.2561,36.265,36.2295,36.2472,615421.0
2020-06-05 10:35:00,40.84,40.92,40.82,40.89,470517.0,36.2472,36.3182,36.2295,36.2916,470517.0
2020-06-05 10:40:00,40.89,40.92,40.86,40.9,441604.0,36.2916,36.3182,36.265,36.3005,441604.0
2020-06-05 10:45:00,40.9,40.95,40.89,40.94,1061855.0,36.3005,36.3449,36.2916,36.336,1061855.0
2020-06-05 10:50:00,40.94,40.99,40.91,40.98,537896.0,36.336,36.3804,36.3094,36.3715,537896.0
2020-06-05 10:55:00,40.98,41.01,40.97,41.01,434718.0,36.3715,36.3981,36.3626,36.3981,434718.0
2020-06-05 11:00:00,41.01,41.05,40.99,41.04,519522.0,36.3981,36.4336,36.3804,36.4247,519522.0
2020-06-05 11:05:00,41.04,41.05,40.99,40.99,531269.0,36.4247,36.4336,36.3804,36.3804,531269.0
2020-06-05 11:10:00,41.0,41.04,40.99,41.03,397945.0,36.3892,36.4247,36.3804,36.4159,397945.0
2020-06-05 11:15:00,41.03,41.05,41.0,41.03,360280.0,36.4159,36.4336,36.3892,36.4159,360280.0
2020-06-05 11:20:00,41.03,41.11,41.02,41.09,1243757.0,36.4159,36.4869,36.407,36.4691,1243757.0
2020-06-05 11:25:00,41.1,41.13,41.09,41.12,496837.0,36.478,36.5046,36.4691,36.4957,496837.0
2020-06-05 11:30:00,41.12,41.16,41.1,41.1,507728.0,36.4957,36.5312,36.478,36.478,507728.0
2020-06-05 11:35:00,41.11,41.12,41.06,41.08,906548.0,36.4869,36.4957,36.4425,36.4602,906548.0
2020-06-05 11:40:00,41.07,41.09,41.05,41.07,512919.0,36.4514,36.4691,36.4336,36.4514,512919.0
2020-06-05 11:45:00,41.07,41.08,41.06,41.08,410147.0,36.4514,36.4602,36.4425,36.4602,410147.0
2020-06-05 11:50:00,41.08,41.12,41.07,41.11,367204.0,36.4602,36.4957,36.4514,36.4869,367204.0
2020-06-05 11:55:00,41.11,41.11,41.05,41.07,365673.0,36.4869,36.4869,36.4336,36.4514,365673.0
2020-06-05 12:00:00,41.07,41.13,41.06,41.12,1390019.0,36.4514,36.5046,36.4425,36.4957,1390019.0
2020-06-05 12:05:00,41.13,41.16,41.11,41.12,928454.0,36.5046,36.5312,36.4869,36.4957,928454.0
2020-06-05 12:10:00,41.13,41.14,41.09,41.11,564768.0,36.5046,36.5135,36.4691,36.4869,564768.0
2020-06-05 12:15:00,41.11,41.11,41.04,41.06,313939.0,36.4869,36.4869,36.4247,36.4425,313939.0
2020-06-05 12:20:00,41.05,41.08,41.05,41.08,86504.0,36.4336,36.4602,36.4336,36.4602,86504.0
2020-06-05 12:25:00,41.07,41.1,41.06,41.1,174502.0,36.4514,36.478,36.4425,36.478,174502.0
2020-06-05 12:30:00,41.09,41.13,41.09,41.13,206808.0,36.4691,36.5046,36.4691,36.5046,206808.0
2020-06-05 12:35:00,41.13,41.15,41.11,41.15,148620.0,36.5046,36.5224,36.4869,36.5224,148620.0
2020-06-05 12:40:00,41.15,41.16,41.1,41.12,247276.0,36.5224,36.5312,36.478,36.4957,247276.0
2020-06-05 12:45:00,41.12,41.13,41.1,41.12,152851.0,36.4957,36.5046,36.478,36.4957,152851.0
2020-06-05 12:50:00,41.11,41.12,41.09,41.11,301730.0,36.4869,36.4957,36.4691,36.4869,301730.0
2020-06-05 12:55:00,41.1,41.12,41.09,41.12,99428.0,36.478,36.4957,36.4691,36.4957,99428.0
2020-06-05 13:00:00,41.12,41.13,41.06,41.09,165078.0,36.4957,36.5046,36.4425,36.4691,165078.0
2020-06-05 13:05:00,41.09,41.11,41.08,41.09,117097.0,36.4691,36.4869,36.4602,36.4691,117097.0
2020-06-05 13:10:00,41.08,41.09,41.04,41.05,436625.0,36.4602,36.4691,36.4247,36.4336,436625.0
2020-06-05 13:15:00,41.04,41.06,41.04,41.05,89901.0,36.4247,36.4425,36.4247,36.4336,89901.0
2020-06-05 13:20:00,41.06,41.09,41.05,41.08,267171.0,36.4425,36.4691,36.4336,36.4602,267171.0
2020-06-05 13:25:00,41.08,41.09,41.06,41.08,211782.0,36.4602,36.4691,36.4425,36.4602,211782.0
2020-06-05 13:30:00,41.08,41.09,41.03,41.04,169842.0,36.4602,36.4691,36.4159,36.4247,169842.0
2020-06-05 13:35:00,41.03,41.05,41.0,41.01,331897.0,36.4159,36.4336,36.3892,36.3981,331897.0
2020-06-05 13:40:00,41.01,41.02,40.99,41.02,178881.0,36.3981,36.407,36.3804,36.407,178881.0
2020-06-05 13:45:00,41.02,41.02,40.98,40.98,298159.0,36.407,36.407,36.3715,36.3715,298159.0
2020-06-05 13:50:00,40.98,40.99,40.96,40.98,163392.0,36.3715,36.3804,36.3537,36.3715,163392.0
2020-06-05 13:55:00,40.97,40.99,40.95,40.97,146631.0,36.3626,36.3804,36.3449,36.3626,146631.0
2020-06-05 14:00:00,40.97,41.02,40.96,41.01,751244.0,36.3626,36.407,36.3537,36.3981,751244.0
2020-06-05 14:05:00,41.02,41.02,40.94,40.96,329595.0,36.407,36.407,36.336,36.3537,329595.0
2020-06-05 14:10:00,40.96,40.98,40.94,40.94,204594.0,36.3537,36.3715,36.336,36.336,204594.0
2020-06-05 14:15:00,40.94,40.96,40.93,40.95,161828.0,36.336,36.3537,36.3271,36.3449,161828.0
2020-06-05 14:20:00,40.95,40.96,40.93,40.94,116131.0,36.3449,36.3537,36.3271,36.336,116131.0
2020-06-05 14:25:00,40.94,40.96,40.93,40.96,207478.0,36.336,36.3537,36.3271,36.3537,207478.0
2020-06-05 14:30:00,40.96,40.98,40.94,40.94,133801.0,36.3537,36.3715,36.336,36.336,133801.0
2020-06-05 14:35:00,40.95,41.0,40.84,40.98,2135403.0,36.3449,36.3892,36.2472,36.3715,2135403.0
2020-06-05 14:40:00,40.98,41.01,40.97,40.99,232059.0,36.3715,36.3981,36.3626,36.3804,232059.0
2020-06-05 14:45:00,40.99,41.0,40.93,40.94,379628.0,36.3804,36.3892,36.3271,36.336,379628.0
2020-06-05 14:50:00,40.94,40.97,40.9,40.93,473230.0,36.336,36.3626,36.3005,36.3271,473230.0
2020-06-05 14:55:00,40.92,40.96,40.9,40.92,379290.0,36.3182,36.3537,36.3005,36.3182,379290.0
2020-06-05 15:00:00,40.92,40.95,40.9,40.9,257127.0,36.3182,36.3449,36.3005,36.3005,257127.0
2020-06-05 15:05:00,40.91,40.92,40.86,40.88,196614.0,36.3094,36.3182,36.265,36.2827,196614.0
2020-06-05 15:10:00,40.88,40.89,40.85,40.87,505743.0,36.2827,36.2916,36.2561,36.2739,505743.0
2020-06-05 15:15:00,40.88,40.9,40.85,40.89,145564.0,36.2827,36.3005,36.2561,36.2916,145564.0
2020-06-05 15:20:00,40.89,40.92,40.88,40.9,864196.0,36.2916,36.3182,36.2827,36.3005,864196.0
2020-06-05 15:25:00,40.9,40.94,40.89,40.94,342579.0,36.3005,36.336,36.2916,36.336,342579.0
2020-06-05 15:30:00,40.94,40.94,40.87,40.88,1239837.0,36.336,36.336,36.2739,36.2827,1239837.0
2020-06-05 15:35:00,40.88,40.91,40.87,40.89,914036.0,36.2827,36.3094,36.2739,36.2916,914036.0
2020-06-05 15:40:00,40.89,40.92,40.86,40.9,531384.0,36.2916,36.3182,36.265,36.3005,531384.0
2020-06-05 15:45:00,40.91,40.91,40.84,40.89,1277178.0,36.3094,36.3094,36.2472,36.2916,1277178.0
2020-06-05 15:50:00,40.89,40.93,40.85,40.91,1463359.0,36.2916,36.3271,36.2561,36.3094,1463359.0
2020-06-05 15:55:00,40.91,40.93,40.85,40.89,4015437.0,36.3094,36.3271,36.2561,36.2916,4015437.0
2020-06-08 09:30:00,40.8,40.92,40.78,40.9,1083409.0,36.2117,36.3182,36.194,36.3005,1083409.0
2020-06-08 09:35:00,40.9,40.9,40.83,40.85,465502.0,36.3005,36.3005,36.2383,36.2561,465502.0
2020-06-08 09:40:00,40.84,40.85,40.78,40.83,381847.0,36.2472,36.2561,36.194,36.2383,381847.0
2020-06-08 09:45:00,40.83,40.84,40.76,40.77,271562.0,36.2383,36.2472,36.1762,36.1851,271562.0
2020-06-08 09:50:00,40.77,40.81,40.76,40.79,456424.0,36.1851,36.2206,36.1762,36.2028,456424.0
2020-06-08 09:55:00,40.79,40.79,40.73,40.78,168120.0,36.2028,36.2028,36.1496,36.194,168120.0
2020-06-08 10:00:00,40.79,40.8,40.73,40.75,314217.0,36.2028,36.2117,36.1496,36.1673,314217.0
2020-06-08 10:05:00,40.75,40.77,40.71,40.74,528520.0,36.1673,36.1851,36.1318,36.1585,528520.0
2020-06-08 10:10:00,40.74,40.76,40.72,40.74,225805.0,36.1585,36.1762,36.1407,36.1585,225805.0
2020-06-08 10:15:00,40.74,40.74,40.66,40.66,246655.0,36.1585,36.1585,36.0875,36.0875,246655.0
2020-06-08 10:20:00,40.66,40.7,40.64,40.7,331547.0,36.0875,36.123,36.0697,36.123,331547.0
2020-06-08 10:25:00,40.69,40.7,40.61,40.64,296130.0,36.1141,36.123,36.0431,36.0697,296130.0
2020-06-08 10:30:00,40.64,40.66,40.58,40.59,261320.0,36.0697,36.0875,36.0165,36.0253,261320.0
2020-06-08 10:35:00,40.59,40.6,40.55,40.57,361321.0,36.0253,36.0342,35.9898,36.0076,361321.0
2020-06-08 10:40:00,40.58,40.67,40.56,40.66,284749.0,36.0165,36.0963,35.9987,36.0875,284749.0
2020-06-08 10:45:00,40.66,40.69,40.65,40.68,211568.0,36.0875,36.1141,36.0786,36.1052,211568.0
2020-06-08 10:50:00,40.68,40.71,40.67,40.71,255100.0,36.1052,36.1318,36.0963,36.1318,255100.0
2020-06-08 10:55:00,40.71,40.71,40.68,40.71,173699.0,36.1318,36.1318,36.1052,36.1318,173699.0
2020-06-08 11:00:00,40.71,40.72,40.69,40.72,283536.0,36.1318,36.1407,36.1141,36.1407,283536.0
2020-06-08 11:05:00,40.72,40.73,40.66,40.69,359618.0,36.1407,36.1496,36.0875,36.1141,359618.0
2020-06-08 11:10:00,40.68,40.75,40.68,40.75,662631.0,36.1052,36.1673,36.1052,36.1673,662631.0
2020-06-08 11:15:00,40.75,40.79,40.74,40.75,580556.0,36.1673,36.2028,36.1585,36.1673,580556.0
2020-06-08 11:20:00,40.75,40.76,40.71,40.73,617722.0,36.1673,36.1762,36.1318,36.1496,617722.0
2020-06-08 11:25:00,40.73,40.76,40.72,40.76,595438.0,36.1496,36.1762,36.1407,36.1762,595438.0
2020-06-08 11:30:00,40.76,40.76,40.72,40.73,763472.0,36.1762,36.1762,36.1407,36.1496,763472.0
2020-06-08 11:35:00,40.73,40.73,40.69,40.71,243845.0,36.1496,36.1496,36.1141,36.1318,243845.0
2020-06-08 11:40:00,40.71,40.73,40.69,40.7,625262.0,36.1318,36.1496,36.1141,36.123,625262.0
2020-06-08 11:45:00,40.71,40.73,40.7,40.73,293364.0,36.1318,36.1496,36.123,36.1496,293364.0
2020-06-08 11:50:00,40.73,40.73,40.69,40.7,105032.0,36.1496,36.1496,36.1141,36.123,105032.0
2020-06-08 11:55:00,40.7,40.73,40.7,40.7,178088.0,36.123,36.1496,36.123,36.123,178088.0
2020-06-08 12:00:00,40.71,40.72,40.7,40.71,170990.0,36.1318,36.1407,36.123,36.1318,170990.0
2020-06-08 12:05:00,40.71,40.76,40.7,40.76,150499.0,36.1318,36.1762,36.123,36.1762,150499.0
2020-06-08 12:10:00,40.76,40.77,40.67,40.67,1363854.0,36.1762,36.1851,36.0963,36.0963,1363854.0
2020-06-08 12:15:00,40.68,40.73,40.67,40.73,466298.0,36.1052,36.1496,36.0963,36.1496,466298.0
2020-06-08 12:20:00,40.73,40.74,40.72,40.73,409227.0,36.1496,36.1585,36.1407,36.1496,409227.0
2020-06-08 12:25:00,40.73,40.74,40.71,40.72,310435.0,36.1496,36.1585,36.1318,36.1407,310435.0
2020-06-08 12:30:00,40.73,40.74,40.72,40.74,155984.0,36.1496,36.1585,36.1407,36.1585,155984.0
2020-06-08 12:35:00,40.74,40.75,40.72,40.73,319583.0,36.1585,36.1673,36.1407,36.1496,319583.0
2020-06-08 12:40:00,40.73,40.76,40.73,40.75,216859.0,36.1496,36.1762,36.1496,36.1673,216859.0
2020-06-08 12:45:00,40.74,40.76,40.73,40.76,243484.0,36.1585,36.1762,36.1496,36.1762,243484.0
2020-06-08 12:50:00,40.76,40.77,40.75,40.77,182249.0,36.1762,36.1851,36.1673,36.1851,182249.0
2020-06-08 12:55:00,40.77,40.77,40.74,40.77,142002.0,36.1851,36.1851,36.1585,36.1851,142002.0
2020-06-08 13:00:00,40.77,40.77,40.75,40.75,52451.0,36.1851,36.1851,36.1673,36.1673,52451.0
2020-06-08 13:05:00,40.76,40.79,40.75,40.78,106039.0,36.1762,36.2028,36.1673,36.194,106039.0
2020-06-08 13:10:00,40.79,40.81,40.78,40.8,77362.0,36.2028,36.2206,36.194,36.2117,77362.0
2020-06-08 13:15:00,40.8,40.82,40.78,40.81,71711.0,36.2117,36.2295,36.194,36.2206,71711.0
2020-06-08 13:20:00,40.8,40.82,40.79,40.8,68180.0,36.2117,36.2295,36.2028,36.2117,68180.0
2020-06-08 13:25:00,40.81,40.82,40.8,40.82,87352.0,36.2206,36.2295,36.2117,36.2295,87352.0
2020-06-08 13:30:00,40.82,40.84,40.78,40.84,362224.0,36.2295,36.2472,36.194,36.2472,362224.0
2020-06-08 13:35:00,40.84,40.88,40.82,40.86,361782.0,36.2472,36.2827,36.2295,36.265,361782.0
2020-06-08 13:40:00,40.86,40.86,40.83,40.84,69412.0,36.265,36.265,36.2383,36.2472,69412.0
2020-06-08 13:45:00,40.84,40.86,40.84,40.86,110322.0,36.2472,36.265,36.2472,36.265,110322.0
2020-06-08 13:50:00,40.86,40.87,40.85,40.86,283266.0,36.265,36.2739,36.2561,36.265,283266.0
2020-06-08 13:55:00,40.87,40.87,40.85,40.86,188929.0,36.2739,36.2739,36.2561,36.265,188929.0
2020-06-08 14:00:00,40.86,40.89,40.85,40.88,123934.0,36.265,36.2916,36.2561,36.2827,123934.0
2020-06-08 14:05:00,40.88,40.89,40.87,40.87,106200.0,36.2827,36.2916,36.2739,36.2739,106200.0
2020-06-08 14:10:00,40.88,40.89,40.86,40.89,128665.0,36.2827,36.2916,36.265,36.2916,128665.0
2020-06-08 14:15:00,40.89,40.9,40.87,40.89,140682.0,36.2916,36.3005,36.2739,36.2916,140682.0
2020-06-08 14:20:00,40.89,40.9,40.88,40.9,164754.0,36.2916,36.3005,36.2827,36.3005,164754.0
2020-06-08 14:25:00,40.9,40.93,40.89,40.93,279804.0,36.3005,36.3271,36.2916,36.3271,279804.0
2020-06-08 14:30:00,40.93,40.93,40.9,40.92,157893.0,36.3271,36.3271,36.3005,36.3182,157893.0
2020-06-08 14:35:00,40.93,40.95,40.92,40.95,146170.0,36.3271,36.3449,36.3182,36.3449,146170.0
2020-06-08 14:40:00,40.95,40.95,40.93,40.95,270908.0,36.3449,36.3449,36.3271,36.3449,270908.0
2020-06-08 14:45:00,40.95,40.96,40.93,40.95,441261.0,36.3449,36.3537,36.3271,36.3449,441261.0
2020-06-08 14:50:00,40.95,40.97,40.94,40.97,191844.0,36.3449,36.3626,36.336,36.3626,191844.0
2020-06-08 14:55:00,40.97,40.98,40.96,40.98,240397.0,36.3626,36.3715,36.3537,36.3715,240397.0
2020-06-08 15:00:00,40.97,40.99,40.95,40.96,183140.0,36.3626,36.3804,36.3449,36.3537,183140.0
2020-06-08 15:05:00,40.96,40.97,40.95,40.97,142649.0,36.3537,36.3626,36.3449,36.3626,142649.0
2020-06-08 15:10:00,40.97,41.0,40.96,41.0,330172.0,36.3626,36.3892,36.3537,36.3892,330172.0
2020-06-08 15:15:00,41.0,41.0,40.97,41.0,129826.0,36.3892,36.3892,36.3626,36.3892,129826.0
2020-06-08 15:20:00,41.0,41.03,40.99,41.02,575135.0,36.3892,36.4159,36.3804,36.407,575135.0
2020-06-08 15:25:00,41.02,41.03,41.01,41.01,176829.0,36.407,36.4159,36.3981,36.3981,176829.0
2020-06-08 15:30:00,41.02,41.07,41.01,41.07,753437.0,36.407,36.4514,36.3981,36.4514,753437.0
2020-06-08 15:35:00,41.07,41.09,41.05,41.09,260430.0,36.4514,36.4691,36.4336,36.4691,260430.0
2020-06-08 15:40:00,41.09,41.13,41.08,41.12,831653.0,36.4691,36.5046,36.4602,36.4957,831653.0
2020-06-08 15:45:00,41.11,41.16,41.09,41.15,642690.0,36.4869,36.5312,36.4691,36.5224,642690.0
2020-06-08 15:50:00,41.16,41.19,41.12,41.14,1790542.0,36.5312,36.5579,36.4957,36.5135,1790542.0
2020-06-08 15:55:00,41.13,41.19,41.12,41.17,3250644.0,36.5046,36.5579,36.4957,36.5401,3250644.0
2020-06-09 09:30:00,40.58,40.59,40.43,40.49,1963481.0,36.0165,36.0253,35.8833,35.9366,1963481.0
2020-06-09 09:35:00,40.48,40.62,40.48,40.56,1412519.0,35.9277,36.052,35.9277,35.9987,1412519.0
2020-06-09 09:40:00,40.56,40.64,40.52,40.64,509980.0,35.9987,36.0697,35.9632,36.0697,509980.0
2020-06-09 09:45:00,40.64,40.64,40.58,40.61,588670.0,36.0697,36.0697,36.0165,36.0431,588670.0
2020-06-09 09:50:00,40.61,40.65,40.57,40.63,771440.0,36.0431,36.0786,36.0076,36.0608,771440.0
2020-06-09 09:55:00,40.63,40.67,40.6,40.62,544541.0,36.0608,36.0963,36.0342,36.052,544541.0
2020-06-09 10:00:00,40.62,40.63,40.55,40.61,856451.0,36.052,36.0608,35.9898,36.0431,856451.0
2020-06-09 10:05:00,40.61,40.63,40.56,40.58,330751.0,36.0431,36.0608,35.9987,36.0165,330751.0
2020-06-09 10:10:00,40.57,40.58,40.52,40.53,581699.0,36.0076,36.0165,35.9632,35.9721,581699.0
2020-06-09 10:15:00,40.52,40.63,40.52,40.62,392849.0,35.9632,36.0608,35.9632,36.052,392849.0
2020-06-09 10:20:00,40.62,40.66,40.61,40.64,592642.0,36.052,36.0875,36.0431,36.0697,592642.0
2020-06-09 10:25:00,40.64,40.65,40.59,40.6,785105.0,36.0697,36.0786,36.0253,36.0342,785105.0
2020-06-09 10:30:00,40.6,40.63,40.59,40.62,402096.0,36.0342,36.0608,36.0253,36.052,402096.0
2020-06-09 10:35:00,40.62,40.67,40.6,40.65,614962.0,36.052,36.0963,36.0342,36.0786,614962.0
2020-06-09 10:40:00,40.65,40.7,40.65,40.69,383333.0,36.0786,36.123,36.0786,36.1141,383333.0
2020-06-09 10:45:00,40.69,40.76,40.68,40.75,265572.0,36.1141,36.1762,36.1052,36.1673,265572.0
2020-06-09 10:50:00,40.76,40.82,40.74,40.82,445262.0,36.1762,36.2295,36.1585,36.2295,445262.0
2020-06-09 10:55:00,40.81,40.82,40.77,40.77,380283.0,36.2206,36.2295,36.1851,36.1851,380283.0
2020-06-09 11:00:00,40.77,40.8,40.73,40.8,453152.0,36.1851,36.2117,36.1496,36.2117,453152.0
2020-06-09 11:05:00,40.8,40.8,40.75,40.77,443694.0,36.2117,36.2117,36.1673,36.1851,443694.0
2020-06-09 11:10:00,40.77,40.79,40.73,40.73,298359.0,36.1851,36.2028,36.1496,36.1496,298359.0
2020-06-09 11:15:00,40.74,40.75,40.7,40.75,244754.0,36.1585,36.1673,36.123,36.1673,244754.0
2020-06-09 11:20:00,40.75,40.79,40.75,40.78,401271.0,36.1673,36.2028,36.1673,36.194,401271.0
2020-06-09 11:25:00,40.77,40.79,40.74,40.75,394299.0,36.1851,36.2028,36.1585,36.1673,394299.0
2020-06-09 11:30:00,40.75,40.77,40.72,40.73,571376.0,36.1673,36.1851,36.1407,36.1496,571376.0
2020-06-09 11:35:00,40.74,40.75,40.7,40.73,291654.0,36.1585,36.1673,36.123,36.1496,291654.0
2020-06-09 11:40:00,40.73,40.76,40.72,40.74,275932.0,36.1496,36.1762,36.1407,36.1585,275932.0
2020-06-09 11:45:00,40.74,40.76,40.72,40.73,390416.0,36.1585,36.1762,36.1407,36.1496,390416.0
2020-06-09 11:50:00,40.73,40.76,40.73,40.73,845605.0,36.1496,36.1762,36.1496,36.1496,845605.0
2020-06-09 11:55:00,40.73,40.76,40.72,40.73,251302.0,36.1496,36.1762,36.1407,36.1496,251302.0
2020-06-09 12:00:00,40.73,40.75,40.7,40.7,208263.0,36.1496,36.1673,36.123,36.123,208263.0
2020-06-09 12:05:00,40.7,40.72,40.68,40.72,636825.0,36.123,36.1407,36.1052,36.1407,636825.0
2020-06-09 12:10:00,40.72,40.73,40.7,40.72,165864.0,36.1407,36.1496,36.123,36.1407,165864.0
2020-06-09 12:15:00,40.72,40.73,40.7,40.72,125034.0,36.1407,36.1496,36.123,36.1407,125034.0
2020-06-09 12:20:00,40.73,40.74,40.72,40.73,219802.0,36.1496,36.1585,36.1407,36.1496,219802.0
2020-06-09 12:25:00,40.73,40.75,40.73,40.74,54550.0,36.1496,36.1673,36.1496,36.1585,54550.0
2020-06-09 12:30:00,40.73,40.75,40.72,40.73,165637.0,36.1496,36.1673,36.1407,36.1496,165637.0
2020-06-09 12:35:00,40.72,40.74,40.69,40.74,759526.0,36.1407,36.1585,36.1141,36.1585,759526.0
2020-06-09 12:40:00,40.74,40.76,40.73,40.75,248747.0,36.1585,36.1762,36.1496,36.1673,248747.0
2020-06-09 12:45:00,40.75,40.76,40.73,40.73,124195.0,36.1673,36.1762,36.1496,36.1496,124195.0
2020-06-09 12:50:00,40.73,40.75,40.72,40.73,203880.0,36.1496,36.1673,36.1407,36.1496,203880.0
2020-06-09 12:55:00,40.72,40.74,40.71,40.73,182427.0,36.1407,36.1585,36.1318,36.1496,182427.0
2020-06-09 13:00:00,40.73,40.77,40.72,40.74,413109.0,36.1496,36.1851,36.1407,36.1585,413109.0
2020-06-09 13:05:00,40.75,40.75,40.72,40.75,194645.0,36.1673,36.1673,36.1407,36.1673,194645.0
2020-06-09 13:10:00,40.75,40.76,40.74,40.75,266195.0,36.1673,36.1762,36.1585,36.1673,266195.0
2020-06-09 13:15:00,40.75,40.77,40.74,40.77,385054.0,36.1673,36.1851,36.1585,36.1851,385054.0
2020-06-09 13:20:00,40.77,40.8,40.76,40.79,447113.0,36.1851,36.2117,36.1762,36.2028,447113.0
2020-06-09 13:25:00,40.79,40.81,40.78,40.8,48222.0,36.2028,36.2206,36.194,36.2117,48222.0
2020-06-09 13:30:00,40.8,40.82,40.78,40.82,551975.0,36.2117,36.2295,36.194,36.2295,551975.0
2020-06-09 13:35:00,40.82,40.83,40.79,40.8,428130.0,36.2295,36.2383,36.2028,36.2117,428130.0
2020-06-09 13:40:00,40.8,40.84,40.8,40.83,329826.0,36.2117,36.2472,36.2117,36.2383,329826.0
2020-06-09 13:45:00,40.83,40.83,40.81,40.82,97284.0,36.2383,36.2383,36.2206,36.2295,97284.0
2020-06-09 13:50:00,40.82,40.82,40.79,40.8,100849.0,36.2295,36.2295,36.2028,36.2117,100849.0
2020-06-09 13:55:00,40.8,40.81,40.79,40.79,251165.0,36.2117,36.2206,36.2028,36.2028,251165.0
2020-06-09 14:00:00,40.8,40.81,40.75,40.79,357527.0,36.2117,36.2206,36.1673,36.2028,357527.0
2020-06-09 14:05:00,40.79,40.79,40.76,40.77,463667.0,36.2028,36.2028,36.1762,36.1851,463667.0
2020-06-09 14:10:00,40.77,40.82,40.76,40.82,344668.0,36.1851,36.2295,36.1762,36.2295,344668.0
2020-06-09 14:15:00,40.82,40.83,40.78,40.79,287937.0,36.2295,36.2383,36.194,36.2028,287937.0
2020-06-09 14:20:00,40.78,40.79,40.75,40.77,355753.0,36.194,36.2028,36.1673,36.1851,355753.0
2020-06-09 14:25:00,40.77,40.78,40.75,40.77,167649.0,36.1851,36.194,36.1673,36.1851,167649.0
2020-06-09 14:30:00,40.77,40.82,40.76,40.8,252932.0,36.1851,36.2295,36.1762,36.2117,252932.0
2020-06-09 14:35:00,40.8,40.81,40.77,40.81,443237.0,36.2117,36.2206,36.1851,36.2206,443237.0
2020-06-09 14:40:00,40.81,40.82,40.8,40.82,174708.0,36.2206,36.2295,36.2117,36.2295,174708.0
2020-06-09 14:45:00,40.82,40.85,40.8,40.84,678081.0,36.2295,36.2561,36.2117,36.2472,678081.0
2020-06-09 14:50:00,40.84,40.86,40.83,40.84,161998.0,36.2472,36.265,36.2383,36.2472,161998.0
2020-06-09 14:55:00,40.84,40.86,40.82,40.84,281255.0,36.2472,36.265,36.2295,36.2472,281255.0
2020-06-09 15:00:00,40.84,40.86,40.82,40.83,292709.0,36.2472,36.265,36.2295,36.2383,292709.0
2020-06-09 15:05:00,40.84,40.86,40.82,40.86,483211.0,36.2472,36.265,36.2295,36.265,483211.0
2020-06-09 15:10:00,40.86,40.88,40.82,40.87,814720.0,36.265,36.2827,36.2295,36.2739,814720.0
2020-06-09 15:15:00,40.87,40.9,40.86,40.9,485785.0,36.2739,36.3005,36.265,36.3005,485785.0
2020-06-09 15:20:00,40.89,40.92,40.89,40.89,717541.0,36.2916,36.3182,36.2916,36.2916,717541.0
2020-06-09 15:25:00,40.9,40.95,40.89,40.94,763897.0,36.3005,36.3449,36.2916,36.336,763897.0
2020-06-09 15:30:00,40.94,40.96,40.89,40.9,379193.0,36.336,36.3537,36.2916,36.3005,379193.0
2020-06-09 15:35:00,40.9,40.95,40.89,40.95,367999.0,36.3005,36.3449,36.2916,36.3449,367999.0
2020-06-09 15:40:00,40.95,40.98,40.93,40.93,1329258.0,36.3449,36.3715,36.3271,36.3271,1329258.0
2020-06-09 15:45:00,40.93,40.94,40.89,40.9,932643.0,36.3271,36.336,36.2916,36.3005,932643.0
2020-06-09 15:50:00,40.9,40.91,40.84,40.84,2239013.0,36.3005,36.3094,36.2472,36.2472,2239013.0
2020-06-09 15:55:00,40.85,40.92,40.85,40.91,2907453.0,36.2561,36.3182,36.2561,36.3094,2907453.0
2020-06-10 09:30:00,41.01,41.04,40.95,40.95,976422.0,36.3981,36.4247,36.3449,36.3449,976422.0
2020-06-10 09:35:00,40.95,40.96,40.91,40.93,673440.0,36.3449,36.3537,36.3094,36.3271,673440.0
2020-06-10 09:40:00,40.92,40.93,40.85,40.87,513622.0,36.3182,36.3271,36.2561,36.2739,513622.0
2020-06-10 09:45:00,40.87,40.91,40.84,40.88,472425.0,36.2739,36.3094,36.2472,36.2827,472425.0
2020-06-10 09:50:00,40.89,40.9,40.81,40.83,423372.0,36.2916,36.3005,36.2206,36.2383,423372.0
2020-06-10 09:55:00,40.82,40.89,40.8,40.88,395996.0,36.2295,36.2916,36.2117,36.2827,395996.0
2020-06-10 10:00:00,40.89,40.89,40.83,40.84,390003.0,36.2916,36.2916,36.2383,36.2472,390003.0
2020-06-10 10:05:00,40.84,40.89,40.81,40.89,673132.0,36.2472,36.2916,36.2206,36.2916,673132.0
2020-06-10 10:10:00,40.89,40.89,40.8,40.8,1033464.0,36.2916,36.2916,36.2117,36.2117,1033464.0
2020-06-10 10:15:00,40.8,40.87,40.78,40.82,687009.0,36.2117,36.2739,36.194,36.2295,687009.0
2020-06-10 10:20:00,40.82,40.83,40.78,40.82,1296528.0,36.2295,36.2383,36.194,36.2295,1296528.0
2020-06-10 10:25:00,40.83,40.87,40.82,40.85,1209492.0,36.2383,36.2739,36.2295,36.2561,1209492.0
2020-06-10 10:30:00,40.84,40.92,40.83,40.91,1220083.0,36.2472,36.3182,36.2383,36.3094,1220083.0
2020-06-10 10:35:00,40.91,40.95,40.9,40.95,282563.0,36.3094,36.3449,36.3005,36.3449,282563.0
2020-06-10 10:40:00,40.95,41.0,40.94,40.95,295345.0,36.3449,36.3892,36.336,36.3449,295345.0
2020-06-10 10:45:00,40.95,40.98,40.9,40.91,355452.0,36.3449,36.3715,36.3005,36.3094,355452.0
2020-06-10 10:50:00,40.91,40.92,40.82,40.83,302551.0,36.3094,36.3182,36.2295,36.2383,302551.0
2020-06-10 10:55:00,40.83,40.84,40.78,40.81,551010.0,36.2383,36.2472,36.194,36.2206,551010.0
2020-06-10 11:00:00,40.81,40.85,40.79,40.85,294749.0,36.2206,36.2561,36.2028,36.2561,294749.0
2020-06-10 11:05:00,40.85,40.91,40.84,40.86,357703.0,36.2561,36.3094,36.2472,36.265,357703.0
2020-06-10 11:10:00,40.87,40.88,40.83,40.88,204296.0,36.2739,36.2827,36.2383,36.2827,204296.0
2020-06-10 11:15:00,40.89,40.92,40.87,40.9,218683.0,36.2916,36.3182,36.2739,36.3005,218683.0
2020-06-10 11:20:00,40.9,40.9,40.86,40.87,217787.0,36.3005,36.3005,36.265,36.2739,217787.0
2020-06-10 11:25:00,40.87,40.91,40.85,40.86,265417.0,36.2739,36.3094,36.2561,36.265,265417.0
2020-06-10 11:30:00,40.86,40.88,40.84,40.86,293690.0,36.265,36.2827,36.2472,36.265,293690.0
2020-06-10 11:35:00,40.85,40.88,40.81,40.87,449811.0,36.2561,36.2827,36.2206,36.2739,449811.0
2020-06-10 11:40:00,40.87,40.91,40.86,40.88,371596.0,36.2739,36.3094,36.265,36.2827,371596.0
2020-06-10 11:45:00,40.88,40.89,40.83,40.86,361699.0,36.2827,36.2916,36.2383,36.265,361699.0
2020-06-10 11:50:00,40.86,40.92,40.85,40.91,384228.0,36.265,36.3182,36.2561,36.3094,384228.0
2020-06-10 11:55:00,40.9,40.91,40.88,40.9,144630.0,36.3005,36.3094,36.2827,36.3005,144630.0
2020-06-10 12:00:00,40.9,40.93,40.89,40.91,182652.0,36.3005,36.3271,36.2916,36.3094,182652.0
2020-06-10 12:05:00,40.91,40.92,40.87,40.88,182974.0,36.3094,36.3182,36.2739,36.2827,182974.0
2020-06-10 12:10:00,40.88,40.92,40.87,40.9,91407.0,36.2827,36.3182,36.2739,36.3005,91407.0
2020-06-10 12:15:00,40.9,40.92,40.88,40.92,133213.0,36.3005,36.3182,36.2827,36.3182,133213.0
2020-06-10 12:20:00,40.91,40.94,40.91,40.94,280357.0,36.3094,36.336,36.3094,36.336,280357.0
2020-06-10 12:25:00,40.94,40.95,40.93,40.94,170695.0,36.336,36.3449,36.3271,36.336,170695.0
2020-06-10 12:30:00,40.93,40.94,40.9,40.91,130923.0,36.3271,36.336,36.3005,36.3094,130923.0
2020-06-10 12:35:00,40.91,40.93,40.89,40.91,582606.0,36.3094,36.3271,36.2916,36.3094,582606.0
2020-06-10 12:40:00,40.91,40.95,40.9,40.94,350184.0,36.3094,36.3449,36.3005,36.336,350184.0
2020-06-10 12:45:00,40.94,40.95,40.93,40.94,91543.0,36.336,36.3449,36.3271,36.336,91543.0
2020-06-10 12:50:00,40.94,40.96,40.93,40.95,359577.0,36.336,36.3537,36.3271,36.3449,359577.0
2020-06-10 12:55:00,40.95,40.96,40.93,40.93,96019.0,36.3449,36.3537,36.3271,36.3271,96019.0
2020-06-10 13:00:00,40.94,40.94,40.9,40.9,186816.0,36.336,36.336,36.3005,36.3005,186816.0
2020-06-10 13:05:00,40.91,40.95,40.9,40.94,75847.0,36.3094,36.3449,36.3005,36.336,75847.0
2020-06-10 13:10:00,40.94,40.95,40.91,40.93,182793.0,36.336,36.3449,36.3094,36.3271,182793.0
2020-06-10 13:15:00,40.93,40.94,40.91,40.92,86532.0,36.3271,36.336,36.3094,36.3182,86532.0
2020-06-10 13:20:00,40.92,40.93,40.91,40.92,185001.0,36.3182,36.3271,36.3094,36.3182,185001.0
2020-06-10 13:25:00,40.92,40.92,40.89,40.9,112796.0,36.3182,36.3182,36.2916,36.3005,112796.0
2020-06-10 13:30:00,40.9,40.92,40.89,40.91,120744.0,36.3005,36.3182,36.2916,36.3094,120744.0
2020-06-10 13:35:00,40.91,40.91,40.89,40.9,379208.0,36.3094,36.3094,36.2916,36.3005,379208.0
2020-06-10 13:40:00,40.9,40.94,40.89,40.93,516274.0,36.3005,36.336,36.2916,36.3271,516274.0
2020-06-10 13:45:00,40.93,40.95,40.92,40.94,126120.0,36.3271,36.3449,36.3182,36.336,126120.0
2020-06-10 13:50:00,40.93,40.93,40.89,40.9,261528.0,36.3271,36.3271,36.2916,36.3005,261528.0
2020-06-10 13:55:00,40.91,40.92,40.84,40.87,522723.0,36.3094,36.3182,36.2472,36.2739,522723.0
2020-06-10 14:00:00,40.88,41.1,40.67,41.06,2457308.0,36.2827,36.478,36.0963,36.4425,2457308.0
2020-06-10 14:05:00,41.07,41.14,41.03,41.05,799827.0,36.4514,36.5135,36.4159,36.4336,799827.0
2020-06-10 14:10:00,41.05,41.17,41.05,41.16,311271.0,36.4336,36.5401,36.4336,36.5312,311271.0
2020-06-10 14:15:00,41.17,41.26,41.17,41.23,709660.0,36.5401,36.62,36.5401,36.5934,709660.0
2020-06-10 14:20:00,41.23,41.27,41.19,41.22,1182171.0,36.5934,36.6289,36.5579,36.5845,1182171.0
2020-06-10 14:25:00,41.22,41.25,41.21,41.25,429290.0,36.5845,36.6111,36.5756,36.6111,429290.0
2020-06-10 14:30:00,41.24,41.25,41.16,41.16,642261.0,36.6022,36.6111,36.5312,36.5312,642261.0
2020-06-10 14:35:00,41.16,41.2,41.08,41.09,1203380.0,36.5312,36.5667,36.4602,36.4691,1203380.0
2020-06-10 14:40:00,41.08,41.15,40.89,41.14,2021555.0,36.4602,36.5224,36.2916,36.5135,2021555.0
2020-06-10 14:45:00,41.14,41.17,41.01,41.02,1312263.0,36.5135,36.5401,36.3981,36.407,1312263.0
2020-06-10 14:50:00,41.01,41.04,40.87,40.94,1293752.0,36.3981,36.4247,36.2739,36.336,1293752.0
2020-06-10 14:55:00,40.94,41.05,40.9,41.04,1519135.0,36.336,36.4336,36.3005,36.4247,1519135.0
2020-06-10 15:00:00,41.04,41.06,40.88,40.89,1647183.0,36.4247,36.4425,36.2827,36.2916,1647183.0
2020-06-10 15:05:00,40.89,41.11,40.89,41.07,1945379.0,36.2916,36.4869,36.2916,36.4514,1945379.0
2020-06-10 15:10:00,41.07,41.1,41.03,41.09,1506105.0,36.4514,36.478,36.4159,36.4691,1506105.0
2020-06-10 15:15:00,41.09,41.11,41.04,41.1,1104632.0,36.4691,36.4869,36.4247,36.478,1104632.0
2020-06-10 15:20:00,41.09,41.13,41.06,41.12,1676239.0,36.4691,36.5046,36.4425,36.4957,1676239.0
2020-06-10 15:25:00,41.13,41.3,41.1,41.29,2378925.0,36.5046,36.6555,36.478,36.6466,2378925.0
2020-06-10 15:30:00,41.29,41.31,41.24,41.27,2007052.0,36.6466,36.6644,36.6022,36.6289,2007052.0
2020-06-10 15:35:00,41.27,41.3,41.21,41.29,1818888.0,36.6289,36.6555,36.5756,36.6466,1818888.0
2020-06-10 15:40:00,41.29,41.31,41.25,41.27,2020521.0,36.6466,36.6644,36.6111,36.6289,2020521.0
2020-06-10 15:45:00,41.27,41.28,41.16,41.26,2525595.0,36.6289,36.6377,36.5312,36.62,2525595.0
2020-06-10 15:50:00,41.26,41.29,41.21,41.22,3447763.0,36.62,36.6466,36.5756,36.5845,3447763.0
2020-06-10 15:55:00,41.22,41.23,41.18,41.19,5743430.0,36.5845,36.5934,36.549,36.5579,5743430.0
2020-06-11 09:30:00,39.86,39.94,39.77,39.93,2844753.0,35.3774,35.4484,35.2976,35.4396,2844753.0
2020-06-11 09:35:00,39.93,39.97,39.82,39.84,2770042.0,35.4396,35.4751,35.3419,35.3597,2770042.0
2020-06-11 09:40:00,39.85,39.89,39.8,39.89,1745019.0,35.3686,35.4041,35.3242,35.4041,1745019.0
2020-06-11 09:45:00,39.88,39.99,39.86,39.95,1177683.0,35.3952,35.4928,35.3774,35.4573,1177683.0
2020-06-11 09:50:00,39.95,40.02,39.91,40.01,1079299.0,35.4573,35.5194,35.4218,35.5106,1079299.0
2020-06-11 09:55:00,40.01,40.05,39.99,40.03,734559.0,35.5106,35.5461,35.4928,35.5283,734559.0
2020-06-11 10:00:00,40.03,40.07,39.94,39.96,744090.0,35.5283,35.5638,35.4484,35.4662,744090.0
2020-06-11 10:05:00,39.96,40.02,39.95,40.0,767791.0,35.4662,35.5194,35.4573,35.5017,767791.0
2020-06-11 10:10:00,39.99,40.08,39.97,40.04,844698.0,35.4928,35.5727,35.4751,35.5372,844698.0
2020-06-11 10:15:00,40.04,40.06,39.99,40.04,968178.0,35.5372,35.5549,35.4928,35.5372,968178.0
2020-06-11 10:20:00,40.04,40.08,40.01,40.02,639934.0,35.5372,35.5727,35.5106,35.5194,639934.0
2020-06-11 10:25:00,40.02,40.02,39.94,39.95,396013.0,35.5194,35.5194,35.4484,35.4573,396013.0
2020-06-11 10:30:00,39.94,40.04,39.93,39.99,605430.0,35.4484,35.5372,35.4396,35.4928,605430.0
2020-06-11 10:35:00,39.98,40.02,39.95,39.97,510237.0,35.4839,35.5194,35.4573,35.4751,510237.0
2020-06-11 10:40:00,39.96,39.97,39.91,39.91,534275.0,35.4662,35.4751,35.4218,35.4218,534275.0
2020-06-11 10:45:00,39.92,39.94,39.85,39.86,865852.0,35.4307,35.4484,35.3686,35.3774,865852.0
2020-06-11 10:50:00,39.87,39.88,39.83,39.84,727997.0,35.3863,35.3952,35.3508,35.3597,727997.0
2020-06-11 10:55:00,39.85,39.85,39.76,39.79,1293874.0,35.3686,35.3686,35.2887,35.3153,1293874.0
2020-06-11 11:00:00,39.79,39.79,39.71,39.76,780770.0,35.3153,35.3153,35.2443,35.2887,780770.0
2020-06-11 11:05:00,39.76,39.82,39.75,39.77,736806.0,35.2887,35.3419,35.2798,35.2976,736806.0
2020-06-11 11:10:00,39.77,39.79,39.74,39.75,310678.0,35.2976,35.3153,35.2709,35.2798,310678.0
2020-06-11 11:15:00,39.75,39.87,39.74,39.86,414799.0,35.2798,35.3863,35.2709,35.3774,414799.0
2020-06-11 11:20:00,39.86,39.88,39.82,39.83,554439.0,35.3774,35.3952,35.3419,35.3508,554439.0
2020-06-11 11:25:00,39.83,39.83,39.76,39.78,479314.0,35.3508,35.3508,35.2887,35.3064,479314.0
2020-06-11 11:30:00,39.77,39.81,39.73,39.73,622154.0,35.2976,35.3331,35.2621,35.2621,622154.0
2020-06-11 11:35:00,39.73,39.77,39.7,39.71,525421.0,35.2621,35.2976,35.2354,35.2443,525421.0
2020-06-11 11:40:00,39.71,39.72,39.64,39.69,636084.0,35.2443,35.2532,35.1822,35.2266,636084.0
2020-06-11 11:45:00,39.69,39.7,39.6,39.62,486195.0,35.2266,35.2354,35.1467,35.1644,486195.0
2020-06-11 11:50:00,39.61,39.66,39.59,39.63,1122522.0,35.1555,35.1999,35.1378,35.1733,1122522.0
2020-06-11 11:55:00,39.62,39.67,39.57,39.66,562388.0,35.1644,35.2088,35.12,35.1999,562388.0
2020-06-11 12:00:00,39.65,39.68,39.59,39.62,556963.0,35.191,35.2177,35.1378,35.1644,556963.0
2020-06-11 12:05:00,39.62,39.64,39.55,39.57,699459.0,35.1644,35.1822,35.1023,35.12,699459.0
2020-06-11 12:10:00,39.57,39.58,39.51,39.52,537028.0,35.12,35.1289,35.0668,35.0757,537028.0
2020-06-11 12:15:00,39.52,39.53,39.39,39.41,2186421.0,35.0757,35.0845,34.9603,34.978,2186421.0
2020-06-11 12:20:00,39.4,39.44,39.38,39.39,1410061.0,34.9692,35.0047,34.9514,34.9603,1410061.0
2020-06-11 12:25:00,39.39,39.4,39.33,39.39,807339.0,34.9603,34.9692,34.907,34.9603,807339.0
2020-06-11 12:30:00,39.38,39.52,39.38,39.47,641835.0,34.9514,35.0757,34.9514,35.0313,641835.0
2020-06-11 12:35:00,39.47,39.51,39.45,39.45,438829.0,35.0313,35.0668,35.0135,35.0135,438829.0
2020-06-11 12:40:00,39.45,39.46,39.36,39.38,811812.0,35.0135,35.0224,34.9337,34.9514,811812.0
2020-06-11 12:45:00,39.39,39.42,39.32,39.33,1006141.0,34.9603,34.9869,34.8982,34.907,1006141.0
2020-06-11 12:50:00,39.33,39.34,39.26,39.26,477375.0,34.907,34.9159,34.8449,34.8449,477375.0
2020-06-11 12:55:00,39.26,39.34,39.24,39.3,568494.0,34.8449,34.9159,34.8272,34.8804,568494.0
2020-06-11 13:00:00,39.3,39.4,39.28,39.39,651676.0,34.8804,34.9692,34.8627,34.9603,651676.0
2020-06-11 13:05:00,39.38,39.42,39.35,39.41,535658.0,34.9514,34.9869,34.9248,34.978,535658.0
2020-06-11 13:10:00,39.4,39.46,39.36,39.46,438488.0,34.9692,35.0224,34.9337,35.0224,438488.0
2020-06-11 13:15:00,39.45,39.48,39.42,39.42,364923.0,35.0135,35.0402,34.9869,34.9869,364923.0
2020-06-11 13:20:00,39.43,39.48,39.42,39.48,304198.0,34.9958,35.0402,34.9869,35.0402,304198.0
2020-06-11 13:25:00,39.48,39.49,39.4,39.41,323918.0,35.0402,35.049,34.9692,34.978,323918.0
2020-06-11 13:30:00,39.41,39.46,39.38,39.44,296439.0,34.978,35.0224,34.9514,35.0047,296439.0
2020-06-11 13:35:00,39.44,39.44,39.38,39.39,269059.0,35.0047,35.0047,34.9514,34.9603,269059.0
2020-06-11 13:40:00,39.39,39.4,39.34,39.35,197620.0,34.9603,34.9692,34.9159,34.9248,197620.0
2020-06-11 13:45:00,39.34,39.38,39.32,39.35,381041.0,34.9159,34.9514,34.8982,34.9248,381041.0
2020-06-11 13:50:00,39.34,39.39,39.32,39.39,278855.0,34.9159,34.9603,34.8982,34.9603,278855.0
2020-06-11 13:55:00,39.38,39.42,39.33,39.36,359769.0,34.9514,34.9869,34.907,34.9337,359769.0
2020-06-11 14:00:00,39.36,39.37,39.25,39.28,803577.0,34.9337,34.9425,34.836,34.8627,803577.0
2020-06-11 14:05:00,39.29,39.36,39.28,39.31,353440.0,34.8715,34.9337,34.8627,34.8893,353440.0
2020-06-11 14:10:00,39.31,39.35,39.27,39.29,539258.0,34.8893,34.9248,34.8538,34.8715,539258.0
2020-06-11 14:15:00,39.29,39.32,39.27,39.29,346524.0,34.8715,34.8982,34.8538,34.8715,346524.0
2020-06-11 14:20:00,39.28,39.34,39.27,39.31,667689.0,34.8627,34.9159,34.8538,34.8893,667689.0
2020-06-11 14:25:00,39.31,39.36,39.28,39.32,536302.0,34.8893,34.9337,34.8627,34.8982,536302.0
2020-06-11 14:30:00,39.32,39.34,39.21,39.23,758918.0,34.8982,34.9159,34.8005,34.8183,758918.0
2020-06-11 14:35:00,39.23,39.24,39.14,39.16,744796.0,34.8183,34.8272,34.7384,34.7562,744796.0
2020-06-11 14:40:00,39.15,39.18,39.1,39.13,1184359.0,34.7473,34.7739,34.7029,34.7295,1184359.0
2020-06-11 14:45:00,39.12,39.17,39.1,39.13,1914313.0,34.7207,34.765,34.7029,34.7295,1914313.0
2020-06-11 14:50:00,39.13,39.15,39.05,39.07,1025978.0,34.7295,34.7473,34.6585,34.6763,1025978.0
2020-06-11 14:55:00,39.07,39.12,39.03,39.09,1111712.0,34.6763,34.7207,34.6408,34.694,1111712.0
2020-06-11 15:00:00,39.09,39.15,39.04,39.15,434635.0,34.694,34.7473,34.6496,34.7473,434635.0
2020-06-11 15:05:00,39.15,39.18,39.08,39.15,1184806.0,34.7473,34.7739,34.6852,34.7473,1184806.0
2020-06-11 15:10:00,39.15,39.19,39.07,39.09,456090.0,34.7473,34.7828,34.6763,34.694,456090.0
2020-06-11 15:15:00,39.08,39.13,39.02,39.08,1017107.0,34.6852,34.7295,34.6319,34.6852,1017107.0
2020-06-11 15:20:00,39.09,39.1,39.02,39.03,559825.0,34.694,34.7029,34.6319,34.6408,559825.0
2020-06-11 15:25:00,39.03,39.07,38.98,39.04,1783927.0,34.6408,34.6763,34.5964,34.6496,1783927.0
2020-06-11 15:30:00,39.03,39.09,38.98,39.05,1655038.0,34.6408,34.694,34.5964,34.6585,1655038.0
2020-06-11 15:35:00,39.05,39.08,39.0,39.05,1496980.0,34.6585,34.6852,34.6141,34.6585,1496980.0
2020-06-11 15:40:00,39.05,39.21,39.04,39.2,1974834.0,34.6585,34.8005,34.6496,34.7917,1974834.0
2020-06-11 15:45:00,39.2,39.2,39.06,39.08,2076635.0,34.7917,34.7917,34.6674,34.6852,2076635.0
2020-06-11 15:50:00,39.08,39.08,39.03,39.05,3930205.0,34.6852,34.6852,34.6408,34.6585,3930205.0
2020-06-11 15:55:00,39.05,39.06,39.0,39.02,6744275.0,34.6585,34.6674,34.6141,34.6319,6744275.0
2020-06-12 09:30:00,40.02,40.02,39.88,39.96,1814651.0,35.5194,35.5194,35.3952,35.4662,1814651.0
2020-06-12 09:35:00,39.97,40.03,39.94,40.0,933642.0,35.4751,35.5283,35.4484,35.5017,933642.0
2020-06-12 09:40:00,40.0,40.1,40.0,40.06,652798.0,35.5017,35.5904,35.5017,35.5549,652798.0
2020-06-12 09:45:00,40.07,40.07,39.94,39.94,845542.0,35.5638,35.5638,35.4484,35.4484,845542.0
2020-06-12 09:50:00,39.95,40.0,39.93,39.93,1264306.0,35.4573,35.5017,35.4396,35.4396,1264306.0
2020-06-12 09:55:00,39.93,39.95,39.9,39.91,780746.0,35.4396,35.4573,35.4129,35.4218,780746.0
2020-06-12 10:00:00,39.92,40.0,39.89,39.96,608607.0,35.4307,35.5017,35.4041,35.4662,608607.0
2020-06-12 10:05:00,39.96,39.97,39.93,39.95,1488695.0,35.4662,35.4751,35.4396,35.4573,1488695.0
2020-06-12 10:10:00,39.95,39.99,39.85,39.85,760309.0,35.4573,35.4928,35.3686,35.3686,760309.0
2020-06-12 10:15:00,39.85,39.91,39.84,39.85,598648.0,35.3686,35.4218,35.3597,35.3686,598648.0
2020-06-12 10:20:00,39.85,39.92,39.85,39.9,381636.0,35.3686,35.4307,35.3686,35.4129,381636.0
2020-06-12 10:25:00,39.89,39.9,39.78,39.78,1197404.0,35.4041,35.4129,35.3064,35.3064,1197404.0
2020-06-12 10:30:00,39.78,39.82,39.75,39.8,666923.0,35.3064,35.3419,35.2798,35.3242,666923.0
2020-06-12 10:35:00,39.8,39.81,39.69,39.7,568500.0,35.3242,35.3331,35.2266,35.2354,568500.0
2020-06-12 10:40:00,39.7,39.79,39.7,39.77,416343.0,35.2354,35.3153,35.2354,35.2976,416343.0
2020-06-12 10:45:00,39.76,39.86,39.73,39.78,777958.0,35.2887,35.3774,35.2621,35.3064,777958.0
2020-06-12 10:50:00,39.78,39.78,39.59,39.62,1070438.0,35.3064,35.3064,35.1378,35.1644,1070438.0
2020-06-12 10:55:00,39.62,39.67,39.51,39.51,684147.0,35.1644,35.2088,35.0668,35.0668,684147.0
2020-06-12 11:00:00,39.51,39.57,39.4,39.4,932287.0,35.0668,35.12,34.9692,34.9692,932287.0
2020-06-12 11:05:00,39.41,39.64,39.41,39.63,1082309.0,34.978,35.1822,34.978,35.1733,1082309.0
2020-06-12 11:10:00,39.63,39.63,39.51,39.51,596048.0,35.1733,35.1733,35.0668,35.0668,596048.0
2020-06-12 11:15:00,39.51,39.56,39.39,39.39,773205.0,35.0668,35.1112,34.9603,34.9603,773205.0
2020-06-12 11:20:00,39.39,39.51,39.37,39.4,662251.0,34.9603,35.0668,34.9425,34.9692,662251.0
2020-06-12 11:25:00,39.41,39.61,39.41,39.57,1368375.0,34.978,35.1555,34.978,35.12,1368375.0
2020-06-12 11:30:00,39.56,39.67,39.5,39.66,1244251.0,35.1112,35.2088,35.0579,35.1999,1244251.0
2020-06-12 11:35:00,39.65,39.76,39.64,39.72,1278233.0,35.191,35.2887,35.1822,35.2532,1278233.0
2020-06-12 11:40:00,39.73,39.73,39.6,39.6,709321.0,35.2621,35.2621,35.1467,35.1467,709321.0
2020-06-12 11:45:00,39.62,39.74,39.61,39.71,492192.0,35.1644,35.2709,35.1555,35.2443,492192.0
2020-06-12 11:50:00,39.7,39.73,39.66,39.72,562638.0,35.2354,35.2621,35.1999,35.2532,562638.0
2020-06-12 11:55:00,39.73,39.84,39.71,39.83,400999.0,35.2621,35.3597,35.2443,35.3508,400999.0
2020-06-12 12:00:00,39.83,39.84,39.76,39.83,464192.0,35.3508,35.3597,35.2887,35.3508,464192.0
2020-06-12 12:05:00,39.84,39.89,39.81,39.82,542723.0,35.3597,35.4041,35.3331,35.3419,542723.0
2020-06-12 12:10:00,39.81,39.82,39.72,39.76,569923.0,35.3331,35.3419,35.2532,35.2887,569923.0
2020-06-12 12:15:00,39.76,39.82,39.73,39.81,710505.0,35.2887,35.3419,35.2621,35.3331,710505.0
2020-06-12 12:20:00,39.8,39.8,39.68,39.69,516832.0,35.3242,35.3242,35.2177,35.2266,516832.0
2020-06-12 12:25:00,39.69,39.76,39.65,39.71,407117.0,35.2266,35.2887,35.191,35.2443,407117.0
2020-06-12 12:30:00,39.7,39.71,39.6,39.61,535948.0,35.2354,35.2443,35.1467,35.1555,535948.0
2020-06-12 12:35:00,39.61,39.64,39.59,39.61,330230.0,35.1555,35.1822,35.1378,35.1555,330230.0
2020-06-12 12:40:00,39.6,39.68,39.6,39.62,474573.0,35.1467,35.2177,35.1467,35.1644,474573.0
2020-06-12 12:45:00,39.63,39.63,39.55,39.57,489849.0,35.1733,35.1733,35.1023,35.12,489849.0
2020-06-12 12:50:00,39.57,39.68,39.57,39.66,283885.0,35.12,35.2177,35.12,35.1999,283885.0
2020-06-12 12:55:00,39.66,39.7,39.63,39.68,203883.0,35.1999,35.2354,35.1733,35.2177,203883.0
2020-06-12 13:00:00,39.68,39.69,39.57,39.57,333289.0,35.2177,35.2266,35.12,35.12,333289.0
2020-06-12 13:05:00,39.58,39.61,39.56,39.6,259188.0,35.1289,35.1555,35.1112,35.1467,259188.0
2020-06-12 13:10:00,39.59,39.61,39.55,39.6,268875.0,35.1378,35.1555,35.1023,35.1467,268875.0
2020-06-12 13:15:00,39.59,39.6,39.51,39.52,436691.0,35.1378,35.1467,35.0668,35.0757,436691.0
2020-06-12 13:20:00,39.52,39.6,39.48,39.5,505424.0,35.0757,35.1467,35.0402,35.0579,505424.0
2020-06-12 13:25:00,39.5,39.55,39.48,39.49,357079.0,35.0579,35.1023,35.0402,35.049,357079.0
2020-06-12 13:30:00,39.49,39.52,39.39,39.39,476249.0,35.049,35.0757,34.9603,34.9603,476249.0
2020-06-12 13:35:00,39.4,39.44,39.33,39.37,684319.0,34.9692,35.0047,34.907,34.9425,684319.0
2020-06-12 13:40:00,39.36,39.45,39.33,39.38,712399.0,34.9337,35.0135,34.907,34.9514,712399.0
2020-06-12 13:45:00,39.37,39.38,39.28,39.31,1091825.0,34.9425,34.9514,34.8627,34.8893,1091825.0
2020-06-12 13:50:00,39.32,39.36,39.28,39.35,432832.0,34.8982,34.9337,34.8627,34.9248,432832.0
2020-06-12 13:55:00,39.35,39.43,39.3,39.31,855981.0,34.9248,34.9958,34.8804,34.8893,855981.0
2020-06-12 14:00:00,39.31,39.45,39.29,39.39,883329.0,34.8893,35.0135,34.8715,34.9603,883329.0
2020-06-12 14:05:00,39.39,39.39,39.31,39.34,323170.0,34.9603,34.9603,34.8893,34.9159,323170.0
2020-06-12 14:10:00,39.35,39.51,39.35,39.45,674089.0,34.9248,35.0668,34.9248,35.0135,674089.0
2020-06-12 14:15:00,39.45,39.5,39.41,39.43,362747.0,35.0135,35.0579,34.978,34.9958,362747.0
2020-06-12 14:20:00,39.43,39.47,39.4,39.43,335092.0,34.9958,35.0313,34.9692,34.9958,335092.0
2020-06-12 14:25:00,39.44,39.51,39.43,39.5,276671.0,35.0047,35.0668,34.9958,35.0579,276671.0
2020-06-12 14:30:00,39.51,39.66,39.49,39.62,1085649.0,35.0668,35.1999,35.049,35.1644,1085649.0
2020-06-12 14:35:00,39.62,39.63,39.52,39.53,428384.0,35.1644,35.1733,35.0757,35.0845,428384.0
2020-06-12 14:40:00,39.53,39.57,39.43,39.5,703464.0,35.0845,35.12,34.9958,35.0579,703464.0
2020-06-12 14:45:00,39.49,39.59,39.49,39.54,468362.0,35.049,35.1378,35.049,35.0934,468362.0
2020-06-12 14:50:00,39.54,39.61,39.5,39.61,278093.0,35.0934,35.1555,35.0579,35.1555,278093.0
2020-06-12 14:55:00,39.61,39.64,39.55,39.63,337880.0,35.1555,35.1822,35.1023,35.1733,337880.0
2020-06-12 15:00:00,39.62,39.72,39.62,39.69,532617.0,35.1644,35.2532,35.1644,35.2266,532617.0
2020-06-12 15:05:00,39.69,39.76,39.66,39.7,673816.0,35.2266,35.2887,35.1999,35.2354,673816.0
2020-06-12 15:10:00,39.7,39.77,39.69,39.77,336715.0,35.2354,35.2976,35.2266,35.2976,336715.0
2020-06-12 15:15:00,39.77,39.77,39.65,39.69,632968.0,35.2976,35.2976,35.191,35.2266,632968.0
2020-06-12 15:20:00,39.7,39.71,39.61,39.62,529429.0,35.2354,35.2443,35.1555,35.1644,529429.0
2020-06-12 15:25:00,39.62,39.67,39.57,39.62,750909.0,35.1644,35.2088,35.12,35.1644,750909.0
2020-06-12 15:30:00,39.62,39.68,39.58,39.68,480371.0,35.1644,35.2177,35.1289,35.2177,480371.0
2020-06-12 15:35:00,39.68,39.73,39.64,39.68,574035.0,35.2177,35.2621,35.1822,35.2177,574035.0
2020-06-12 15:40:00,39.7,39.73,39.69,39.73,399128.0,35.2354,35.2621,35.2266,35.2621,399128.0
2020-06-12 15:45:00,39.73,39.81,39.73,39.8,573592.0,35.2621,35.3331,35.2621,35.3242,573592.0
2020-06-12 15:50:00,39.81,39.86,39.78,39.82,1850355.0,35.3331,35.3774,35.3064,35.3419,1850355.0
2020-06-12 15:55:00,39.82,39.89,39.81,39.85,6289922.0,35.3419,35.4041,35.3331,35.3686,6289922.0
2020-06-15 09:30:00,38.62,38.68,38.5,38.53,2466642.0,34.4778,34.5314,34.3707,34.3975,2466642.0
2020-06-15 09:35:00,38.54,38.77,38.53,38.71,1806370.0,34.4064,34.6117,34.3975,34.5582,1806370.0
2020-06-15 09:40:00,38.7,38.79,38.65,38.73,1248714.0,34.5493,34.6296,34.5046,34.576,1248714.0
2020-06-15 09:45:00,38.73,38.76,38.65,38.7,991637.0,34.576,34.6028,34.5046,34.5493,991637.0
2020-06-15 09:50:00,38.7,38.88,38.69,38.85,822368.0,34.5493,34.71,34.5403,34.6832,822368.0
2020-06-15 09:55:00,38.85,38.87,38.79,38.83,1435814.0,34.6832,34.701,34.6296,34.6653,1435814.0
2020-06-15 10:00:00,38.83,38.89,38.78,38.85,1392521.0,34.6653,34.7189,34.6207,34.6832,1392521.0
2020-06-15 10:05:00,38.86,38.91,38.85,38.91,710961.0,34.6921,34.7367,34.6832,34.7367,710961.0
2020-06-15 10:10:00,38.91,38.92,38.85,38.85,621673.0,34.7367,34.7457,34.6832,34.6832,621673.0
2020-06-15 10:15:00,38.85,38.86,38.79,38.84,834839.0,34.6832,34.6921,34.6296,34.6742,834839.0
2020-06-15 10:20:00,38.84,38.85,38.75,38.75,794100.0,34.6742,34.6832,34.5939,34.5939,794100.0
2020-06-15 10:25:00,38.75,38.79,38.7,38.7,608810.0,34.5939,34.6296,34.5493,34.5493,608810.0
2020-06-15 10:30:00,38.7,38.76,38.68,38.74,942321.0,34.5493,34.6028,34.5314,34.585,942321.0
2020-06-15 10:35:00,38.74,38.78,38.69,38.7,771980.0,34.585,34.6207,34.5403,34.5493,771980.0
2020-06-15 10:40:00,38.7,38.74,38.65,38.73,451448.0,34.5493,34.585,34.5046,34.576,451448.0
2020-06-15 10:45:00,38.73,38.85,38.72,38.83,493261.0,34.576,34.6832,34.5671,34.6653,493261.0
2020-06-15 10:50:00,38.82,38.88,38.78,38.85,537026.0,34.6564,34.71,34.6207,34.6832,537026.0
2020-06-15 10:55:00,38.85,38.87,38.74,38.77,371077.0,34.6832,34.701,34.585,34.6117,371077.0
2020-06-15 11:00:00,38.78,38.91,38.75,38.91,315284.0,34.6207,34.7367,34.5939,34.7367,315284.0
2020-06-15 11:05:00,38.9,38.92,38.88,38.91,690820.0,34.7278,34.7457,34.71,34.7367,690820.0
2020-06-15 11:10:00,38.92,38.94,38.87,38.9,295231.0,34.7457,34.7635,34.701,34.7278,295231.0
2020-06-15 11:15:00,38.9,38.91,38.82,38.86,381614.0,34.7278,34.7367,34.6564,34.6921,381614.0
2020-06-15 11:20:00,38.86,38.93,38.82,38.92,238436.0,34.6921,34.7546,34.6564,34.7457,238436.0
2020-06-15 11:25:00,38.91,38.93,38.82,38.85,277498.0,34.7367,34.7546,34.6564,34.6832,277498.0
2020-06-15 11:30:00,38.84,38.89,38.81,38.83,225958.0,34.6742,34.7189,34.6475,34.6653,225958.0
2020-06-15 11:35:00,38.84,38.92,38.83,38.9,513628.0,34.6742,34.7457,34.6653,34.7278,513628.0
2020-06-15 11:40:00,38.9,38.92,38.8,38.8,299603.0,34.7278,34.7457,34.6385,34.6385,299603.0
2020-06-15 11:45:00,38.8,38.83,38.78,38.82,386937.0,34.6385,34.6653,34.6207,34.6564,386937.0
2020-06-15 11:50:00,38.81,38.86,38.77,38.78,319227.0,34.6475,34.6921,34.6117,34.6207,319227.0
2020-06-15 11:55:00,38.79,38.88,38.78,38.84,304364.0,34.6296,34.71,34.6207,34.6742,304364.0
2020-06-15 12:00:00,38.84,38.98,38.83,38.97,373299.0,34.6742,34.7992,34.6653,34.7903,373299.0
2020-06-15 12:05:00,38.98,39.01,38.96,38.99,1108766.0,34.7992,34.826,34.7814,34.8082,1108766.0
2020-06-15 12:10:00,38.98,39.0,38.97,38.97,300474.0,34.7992,34.8171,34.7903,34.7903,300474.0
2020-06-15 12:15:00,38.98,39.08,38.98,39.06,624194.0,34.7992,34.8885,34.7992,34.8706,624194.0
2020-06-15 12:20:00,39.06,39.07,39.04,39.07,550703.0,34.8706,34.8796,34.8528,34.8796,550703.0
2020-06-15 12:25:00,39.07,39.07,39.03,39.04,313577.0,34.8796,34.8796,34.8439,34.8528,313577.0
2020-06-15 12:30:00,39.03,39.04,38.98,39.0,227222.0,34.8439,34.8528,34.7992,34.8171,227222.0
2020-06-15 12:35:00,38.99,39.05,38.99,39.05,115637.0,34.8082,34.8617,34.8082,34.8617,115637.0
2020-06-15 12:40:00,39.05,39.08,39.03,39.06,217470.0,34.8617,34.8885,34.8439,34.8706,217470.0
2020-06-15 12:45:00,39.06,39.12,39.04,39.09,467867.0,34.8706,34.9242,34.8528,34.8974,467867.0
2020-06-15 12:50:00,39.09,39.1,39.05,39.09,176365.0,34.8974,34.9064,34.8617,34.8974,176365.0
2020-06-15 12:55:00,39.08,39.13,39.06,39.13,384203.0,34.8885,34.9331,34.8706,34.9331,384203.0
2020-06-15 13:00:00,39.12,39.15,39.09,39.14,746648.0,34.9242,34.951,34.8974,34.9421,746648.0
2020-06-15 13:05:00,39.15,39.19,39.13,39.18,1570731.0,34.951,34.9867,34.9331,34.9778,1570731.0
2020-06-15 13:10:00,39.18,39.2,39.15,39.17,329762.0,34.9778,34.9956,34.951,34.9688,329762.0
2020-06-15 13:15:00,39.17,39.22,39.16,39.17,269659.0,34.9688,35.0135,34.9599,34.9688,269659.0
2020-06-15 13:20:00,39.16,39.2,39.12,39.13,519398.0,34.9599,34.9956,34.9242,34.9331,519398.0
2020-06-15 13:25:00,39.13,39.15,39.12,39.13,176178.0,34.9331,34.951,34.9242,34.9331,176178.0
2020-06-15 13:30:00,39.13,39.14,39.1,39.13,288225.0,34.9331,34.9421,34.9064,34.9331,288225.0
2020-06-15 13:35:00,39.13,39.24,39.13,39.22,3553060.0,34.9331,35.0313,34.9331,35.0135,3553060.0
2020-06-15 13:40:00,39.22,39.22,39.15,39.16,1002789.0,35.0135,35.0135,34.951,34.9599,1002789.0
2020-06-15 13:45:00,39.16,39.18,39.12,39.13,306039.0,34.9599,34.9778,34.9242,34.9331,306039.0
2020-06-15 13:50:00,39.13,39.21,39.13,39.18,424743.0,34.9331,35.0046,34.9331,34.9778,424743.0
2020-06-15 13:55:00,39.18,39.2,39.15,39.16,397795.0,34.9778,34.9956,34.951,34.9599,397795.0
2020-06-15 14:00:00,39.16,39.41,39.15,39.38,2226637.0,34.9599,35.1831,34.951,35.1563,2226637.0
2020-06-15 14:05:00,39.38,39.42,39.34,39.37,3722180.0,35.1563,35.192,35.1206,35.1474,3722180.0
2020-06-15 14:10:00,39.37,39.4,39.35,39.4,1029572.0,35.1474,35.1742,35.1295,35.1742,1029572.0
2020-06-15 14:15:00,39.4,39.51,39.4,39.48,1385943.0,35.1742,35.2724,35.1742,35.2456,1385943.0
2020-06-15 14:20:00,39.48,39.49,39.41,39.46,581499.0,35.2456,35.2545,35.1831,35.2277,581499.0
2020-06-15 14:25:00,39.46,39.47,39.42,39.44,220856.0,35.2277,35.2367,35.192,35.2099,220856.0
2020-06-15 14:30:00,39.45,39.48,39.34,39.36,1303373.0,35.2188,35.2456,35.1206,35.1385,1303373.0
2020-06-15 14:35:00,39.37,39.41,39.36,39.39,282641.0,35.1474,35.1831,35.1385,35.1653,282641.0
2020-06-15 14:40:00,39.4,39.41,39.33,39.34,997098.0,35.1742,35.1831,35.1117,35.1206,997098.0
2020-06-15 14:45:00,39.35,39.38,39.34,39.37,462947.0,35.1295,35.1563,35.1206,35.1474,462947.0
2020-06-15 14:50:00,39.37,39.39,39.31,39.34,654016.0,35.1474,35.1653,35.0938,35.1206,654016.0
2020-06-15 14:55:00,39.33,39.35,39.31,39.33,307055.0,35.1117,35.1295,35.0938,35.1117,307055.0
2020-06-15 15:00:00,39.32,39.42,39.32,39.41,589573.0,35.1028,35.192,35.1028,35.1831,589573.0
2020-06-15 15:05:00,39.4,39.41,39.34,39.38,242028.0,35.1742,35.1831,35.1206,35.1563,242028.0
2020-06-15 15:10:00,39.38,39.42,39.37,39.4,244391.0,35.1563,35.192,35.1474,35.1742,244391.0
2020-06-15 15:15:00,39.4,39.43,39.36,39.37,257383.0,35.1742,35.201,35.1385,35.1474,257383.0
2020-06-15 15:20:00,39.37,39.38,39.31,39.36,303175.0,35.1474,35.1563,35.0938,35.1385,303175.0
2020-06-15 15:25:00,39.36,39.39,39.26,39.27,460752.0,35.1385,35.1653,35.0492,35.0581,460752.0
2020-06-15 15:30:00,39.27,39.29,39.21,39.23,715594.0,35.0581,35.076,35.0046,35.0224,715594.0
2020-06-15 15:35:00,39.23,39.28,39.19,39.25,644934.0,35.0224,35.0671,34.9867,35.0403,644934.0
2020-06-15 15:40:00,39.25,39.29,39.21,39.27,1009394.0,35.0403,35.076,35.0046,35.0581,1009394.0
2020-06-15 15:45:00,39.27,39.32,39.25,39.27,1813673.0,35.0581,35.1028,35.0403,35.0581,1813673.0
2020-06-15 15:50:00,39.28,39.33,39.26,39.29,1905646.0,35.0671,35.1117,35.0492,35.076,1905646.0
2020-06-15 15:55:00,39.29,39.32,39.23,39.31,4913597.0,35.076,35.1028,35.0224,35.0938,4913597.0
2020-06-16 09:30:00,40.27,40.27,40.11,40.13,5497249.0,35.9509,35.9509,35.808,35.8259,5497249.0
2020-06-16 09:35:00,40.13,40.16,40.03,40.09,5463173.0,35.8259,35.8527,35.7366,35.7902,5463173.0
2020-06-16 09:40:00,40.11,40.16,40.08,40.14,807405.0,35.808,35.8527,35.7812,35.8348,807405.0
2020-06-16 09:45:00,40.14,40.19,40.06,40.07,1260055.0,35.8348,35.8794,35.7634,35.7723,1260055.0
2020-06-16 09:50:00,40.07,40.12,40.03,40.11,710699.0,35.7723,35.817,35.7366,35.808,710699.0
2020-06-16 09:55:00,40.11,40.18,40.11,40.15,658136.0,35.808,35.8705,35.808,35.8437,658136.0
2020-06-16 10:00:00,40.15,40.18,40.12,40.16,543771.0,35.8437,35.8705,35.817,35.8527,543771.0
2020-06-16 10:05:00,40.16,40.21,40.15,40.17,444223.0,35.8527,35.8973,35.8437,35.8616,444223.0
2020-06-16 10:10:00,40.17,40.19,40.14,40.15,476513.0,35.8616,35.8794,35.8348,35.8437,476513.0
2020-06-16 10:15:00,40.16,40.19,40.12,40.13,790111.0,35.8527,35.8794,35.817,35.8259,790111.0
2020-06-16 10:20:00,40.12,40.12,40.02,40.09,721009.0,35.817,35.817,35.7277,35.7902,721009.0
2020-06-16 10:25:00,40.09,40.15,40.08,40.13,723853.0,35.7902,35.8437,35.7812,35.8259,723853.0
2020-06-16 10:30:00,40.13,40.15,40.07,40.09,559216.0,35.8259,35.8437,35.7723,35.7902,559216.0
2020-06-16 10:35:00,40.09,40.09,39.88,39.95,1143957.0,35.7902,35.7902,35.6027,35.6652,1143957.0
2020-06-16 10:40:00,39.94,39.95,39.82,39.87,474596.0,35.6563,35.6652,35.5491,35.5938,474596.0
2020-06-16 10:45:00,39.86,39.92,39.79,39.91,1957664.0,35.5848,35.6384,35.5224,35.6295,1957664.0
2020-06-16 10:50:00,39.91,39.92,39.55,39.62,4308485.0,35.6295,35.6384,35.3081,35.3706,4308485.0
2020-06-16 10:55:00,39.61,39.62,39.37,39.38,1872025.0,35.3617,35.3706,35.1474,35.1563,1872025.0
2020-06-16 11:00:00,39.37,39.51,39.25,39.48,2886649.0,35.1474,35.2724,35.0403,35.2456,2886649.0
2020-06-16 11:05:00,39.51,39.61,39.49,39.57,1660014.0,35.2724,35.3617,35.2545,35.3259,1660014.0
2020-06-16 11:10:00,39.57,39.59,39.45,39.56,1273380.0,35.3259,35.3438,35.2188,35.317,1273380.0
2020-06-16 11:15:00,39.57,39.71,39.57,39.64,1038198.0,35.3259,35.4509,35.3259,35.3884,1038198.0
2020-06-16 11:20:00,39.64,39.74,39.62,39.71,1229122.0,35.3884,35.4777,35.3706,35.4509,1229122.0
2020-06-16 11:25:00,39.71,39.71,39.63,39.66,808985.0,35.4509,35.4509,35.3795,35.4063,808985.0
2020-06-16 11:30:00,39.66,39.74,39.61,39.71,691841.0,35.4063,35.4777,35.3617,35.4509,691841.0
2020-06-16 11:35:00,39.71,39.73,39.6,39.65,708412.0,35.4509,35.4688,35.3527,35.3974,708412.0
2020-06-16 11:40:00,39.65,39.67,39.61,39.63,635278.0,35.3974,35.4152,35.3617,35.3795,635278.0
2020-06-16 11:45:00,39.64,39.76,39.62,39.76,336741.0,35.3884,35.4956,35.3706,35.4956,336741.0
2020-06-16 11:50:00,39.76,39.8,39.71,39.72,438962.0,35.4956,35.5313,35.4509,35.4599,438962.0
2020-06-16 11:55:00,39.72,39.73,39.63,39.68,526440.0,35.4599,35.4688,35.3795,35.4241,526440.0
2020-06-16 12:00:00,39.68,39.71,39.6,39.66,619228.0,35.4241,35.4509,35.3527,35.4063,619228.0
2020-06-16 12:05:00,39.65,39.67,39.6,39.63,515626.0,35.3974,35.4152,35.3527,35.3795,515626.0
2020-06-16 12:10:00,39.63,39.68,39.6,39.67,805633.0,35.3795,35.4241,35.3527,35.4152,805633.0
2020-06-16 12:15:00,39.67,39.69,39.61,39.66,242138.0,35.4152,35.4331,35.3617,35.4063,242138.0
2020-06-16 12:20:00,39.67,39.69,39.64,39.67,1307365.0,35.4152,35.4331,35.3884,35.4152,1307365.0
2020-06-16 12:25:00,39.67,39.72,39.66,39.72,278515.0,35.4152,35.4599,35.4063,35.4599,278515.0
2020-06-16 12:30:00,39.72,39.79,39.71,39.78,314249.0,35.4599,35.5224,35.4509,35.5134,314249.0
2020-06-16 12:35:00,39.78,39.85,39.77,39.83,379537.0,35.5134,35.5759,35.5045,35.5581,379537.0
2020-06-16 12:40:00,39.83,39.87,39.82,39.86,154773.0,35.5581,35.5938,35.5491,35.5848,154773.0
2020-06-16 12:45:00,39.86,39.87,39.81,39.82,256826.0,35.5848,35.5938,35.5402,35.5491,256826.0
2020-06-16 12:50:00,39.82,39.85,39.8,39.8,231953.0,35.5491,35.5759,35.5313,35.5313,231953.0
2020-06-16 12:55:00,39.81,39.82,39.76,39.79,291997.0,35.5402,35.5491,35.4956,35.5224,291997.0
2020-06-16 13:00:00,39.79,39.81,39.76,39.77,713944.0,35.5224,35.5402,35.4956,35.5045,713944.0
2020-06-16 13:05:00,39.76,39.79,39.74,39.77,452809.0,35.4956,35.5224,35.4777,35.5045,452809.0
2020-06-16 13:10:00,39.77,39.79,39.73,39.74,546619.0,35.5045,35.5224,35.4688,35.4777,546619.0
2020-06-16 13:15:00,39.75,39.78,39.74,39.77,216147.0,35.4866,35.5134,35.4777,35.5045,216147.0
2020-06-16 13:20:00,39.77,39.77,39.72,39.77,288348.0,35.5045,35.5045,35.4599,35.5045,288348.0
2020-06-16 13:25:00,39.77,39.78,39.74,39.76,167688.0,35.5045,35.5134,35.4777,35.4956,167688.0
2020-06-16 13:30:00,39.76,39.77,39.7,39.71,204196.0,35.4956,35.5045,35.442,35.4509,204196.0
2020-06-16 13:35:00,39.71,39.72,39.64,39.64,235553.0,35.4509,35.4599,35.3884,35.3884,235553.0
2020-06-16 13:40:00,39.65,39.73,39.64,39.73,164607.0,35.3974,35.4688,35.3884,35.4688,164607.0
2020-06-16 13:45:00,39.73,39.74,39.69,39.7,67787.0,35.4688,35.4777,35.4331,35.442,67787.0
2020-06-16 13:50:00,39.7,39.72,39.59,39.61,408945.0,35.442,35.4599,35.3438,35.3617,408945.0
2020-06-16 13:55:00,39.6,39.65,39.57,39.63,292906.0,35.3527,35.3974,35.3259,35.3795,292906.0
2020-06-16 14:00:00,39.64,39.7,39.64,39.68,290767.0,35.3884,35.442,35.3884,35.4241,290767.0
2020-06-16 14:05:00,39.68,39.69,39.65,39.68,272810.0,35.4241,35.4331,35.3974,35.4241,272810.0
2020-06-16 14:10:00,39.69,39.75,39.67,39.72,200617.0,35.4331,35.4866,35.4152,35.4599,200617.0
2020-06-16 14:15:00,39.73,39.79,39.7,39.71,1434682.0,35.4688,35.5224,35.442,35.4509,1434682.0
2020-06-16 14:20:00,39.72,39.73,39.5,39.66,1403614.0,35.4599,35.4688,35.2635,35.4063,1403614.0
2020-06-16 14:25:00,39.66,39.69,39.62,39.67,356166.0,35.4063,35.4331,35.3706,35.4152,356166.0
2020-06-16 14:30:00,39.67,39.75,39.66,39.67,490043.0,35.4152,35.4866,35.4063,35.4152,490043.0
2020-06-16 14:35:00,39.67,39.71,39.65,39.69,191248.0,35.4152,35.4509,35.3974,35.4331,191248.0
2020-06-16 14:40:00,39.7,39.7,39.65,39.67,176791.0,35.442,35.442,35.3974,35.4152,176791.0
2020-06-16 14:45:00,39.67,39.7,39.63,39.69,256007.0,35.4152,35.442,35.3795,35.4331,256007.0
2020-06-16 14:50:00,39.69,39.71,39.65,39.68,429036.0,35.4331,35.4509,35.3974,35.4241,429036.0
2020-06-16 14:55:00,39.68,39.69,39.65,39.68,190821.0,35.4241,35.4331,35.3974,35.4241,190821.0
2020-06-16 15:00:00,39.68,39.68,39.61,39.63,383693.0,35.4241,35.4241,35.3617,35.3795,383693.0
2020-06-16 15:05:00,39.63,39.64,39.56,39.58,376730.0,35.3795,35.3884,35.317,35.3349,376730.0
2020-06-16 15:10:00,39.57,39.61,39.56,39.58,830182.0,35.3259,35.3617,35.317,35.3349,830182.0
2020-06-16 15:15:00,39.58,39.58,39.47,39.48,514375.0,35.3349,35.3349,35.2367,35.2456,514375.0
2020-06-16 15:20:00,39.49,39.56,39.49,39.55,921844.0,35.2545,35.317,35.2545,35.3081,921844.0
2020-06-16 15:25:00,39.55,39.61,39.54,39.59,556865.0,35.3081,35.3617,35.2992,35.3438,556865.0
2020-06-16 15:30:00,39.6,39.66,39.56,39.65,645207.0,35.3527,35.4063,35.317,35.3974,645207.0
2020-06-16 15:35:00,39.64,39.64,39.55,39.57,853886.0,35.3884,35.3884,35.3081,35.3259,853886.0
2020-06-16 15:40:00,39.57,39.59,39.53,39.55,888546.0,35.3259,35.3438,35.2902,35.3081,888546.0
2020-06-16 15:45:00,39.54,39.55,39.48,39.5,3873969.0,35.2992,35.3081,35.2456,35.2635,3873969.0
2020-06-16 15:50:00,39.51,39.54,39.45,39.5,2979351.0,35.2724,35.2992,35.2188,35.2635,2979351.0
2020-06-16 15:55:00,39.5,39.57,39.47,39.57,3510796.0,35.2635,35.3259,35.2367,35.3259,3510796.0
2020-06-17 09:30:00,39.87,39.94,39.79,39.92,4437754.0,35.5938,35.6563,35.5224,35.6384,4437754.0
2020-06-17 09:35:00,39.92,39.99,39.9,39.96,2611949.0,35.6384,35.7009,35.6206,35.6741,2611949.0
2020-06-17 09:40:00,39.96,40.05,39.94,40.03,719453.0,35.6741,35.7545,35.6563,35.7366,719453.0
2020-06-17 09:45:00,40.03,40.08,40.0,40.07,481822.0,35.7366,35.7812,35.7098,35.7723,481822.0
2020-06-17 09:50:00,40.07,40.11,40.04,40.05,1315521.0,35.7723,35.808,35.7455,35.7545,1315521.0
2020-06-17 09:55:00,40.06,40.06,39.94,39.99,964543.0,35.7634,35.7634,35.6563,35.7009,964543.0
2020-06-17 10:00:00,39.99,40.03,39.97,39.98,573306.0,35.7009,35.7366,35.683,35.692,573306.0
2020-06-17 10:05:00,39.98,40.05,39.97,40.03,291182.0,35.692,35.7545,35.683,35.7366,291182.0
2020-06-17 10:10:00,40.03,40.06,39.99,40.02,353028.0,35.7366,35.7634,35.7009,35.7277,353028.0
2020-06-17 10:15:00,40.02,40.08,39.9,39.93,1937943.0,35.7277,35.7812,35.6206,35.6473,1937943.0
2020-06-17 10:20:00,39.94,39.99,39.9,39.93,694600.0,35.6563,35.7009,35.6206,35.6473,694600.0
2020-06-17 10:25:00,39.93,39.96,39.89,39.92,686651.0,35.6473,35.6741,35.6116,35.6384,686651.0
2020-06-17 10:30:00,39.92,40.0,39.84,39.97,1422814.0,35.6384,35.7098,35.567,35.683,1422814.0
2020-06-17 10:35:00,39.97,40.01,39.94,39.98,500882.0,35.683,35.7188,35.6563,35.692,500882.0
2020-06-17 10:40:00,39.98,40.03,39.94,40.02,584226.0,35.692,35.7366,35.6563,35.7277,584226.0
2020-06-17 10:45:00,40.02,40.03,39.98,40.01,348540.0,35.7277,35.7366,35.692,35.7188,348540.0
2020-06-17 10:50:00,40.01,40.07,40.0,40.05,627302.0,35.7188,35.7723,35.7098,35.7545,627302.0
2020-06-17 10:55:00,40.05,40.08,40.0,40.01,756144.0,35.7545,35.7812,35.7098,35.7188,756144.0
2020-06-17 11:00:00,40.01,40.02,39.96,39.97,457209.0,35.7188,35.7277,35.6741,35.683,457209.0
2020-06-17 11:05:00,39.98,40.02,39.96,39.97,584242.0,35.692,35.7277,35.6741,35.683,584242.0
2020-06-17 11:10:00,39.97,40.0,39.88,39.91,635079.0,35.683,35.7098,35.6027,35.6295,635079.0
2020-06-17 11:15:00,39.92,39.95,39.87,39.89,1043784.0,35.6384,35.6652,35.5938,35.6116,1043784.0
2020-06-17 11:20:00,39.9,39.9,39.84,39.84,871812.0,35.6206,35.6206,35.567,35.567,871812.0
2020-06-17 11:25:00,39.85,39.87,39.82,39.86,497293.0,35.5759,35.5938,35.5491,35.5848,497293.0
2020-06-17 11:30:00,39.85,39.88,39.84,39.87,261898.0,35.5759,35.6027,35.567,35.5938,261898.0
2020-06-17 11:35:00,39.87,39.9,39.86,39.88,273666.0,35.5938,35.6206,35.5848,35.6027,273666.0
2020-06-17 11:40:00,39.88,39.92,39.87,39.91,275588.0,35.6027,35.6384,35.5938,35.6295,275588.0
2020-06-17 11:45:00,39.91,39.92,39.9,39.91,182587.0,35.6295,35.6384,35.6206,35.6295,182587.0
2020-06-17 11:50:00,39.9,39.91,39.88,39.89,547368.0,35.6206,35.6295,35.6027,35.6116,547368.0
2020-06-17 11:55:00,39.9,39.93,39.89,39.91,625928.0,35.6206,35.6473,35.6116,35.6295,625928.0
2020-06-17 12:00:00,39.91,39.92,39.9,39.91,238767.0,35.6295,35.6384,35.6206,35.6295,238767.0
2020-06-17 12:05:00,39.92,39.93,39.91,39.92,212723.0,35.6384,35.6473,35.6295,35.6384,212723.0
2020-06-17 12:10:00,39.92,39.93,39.87,39.87,435780.0,35.6384,35.6473,35.5938,35.5938,435780.0
2020-06-17 12:15:00,39.87,39.88,39.83,39.84,713861.0,35.5938,35.6027,35.5581,35.567,713861.0
2020-06-17 12:20:00,39.84,39.85,39.79,39.83,1421155.0,35.567,35.5759,35.5224,35.5581,1421155.0
2020-06-17 12:25:00,39.84,39.85,39.83,39.85,841607.0,35.567,35.5759,35.5581,35.5759,841607.0
2020-06-17 12:30:00,39.85,39.94,39.84,39.91,599928.0,35.5759,35.6563,35.567,35.6295,599928.0
2020-06-17 12:35:00,39.91,39.92,39.9,39.91,578019.0,35.6295,35.6384,35.6206,35.6295,578019.0
2020-06-17 12:40:00,39.92,39.93,39.9,39.93,255261.0,35.6384,35.6473,35.6206,35.6473,255261.0
2020-06-17 12:45:00,39.94,39.94,39.91,39.93,333850.0,35.6563,35.6563,35.6295,35.6473,333850.0
2020-06-17 12:50:00,39.93,39.96,39.92,39.96,212753.0,35.6473,35.6741,35.6384,35.6741,212753.0
2020-06-17 12:55:00,39.95,39.97,39.92,39.97,420362.0,35.6652,35.683,35.6384,35.683,420362.0
2020-06-17 13:00:00,39.97,40.01,39.96,40.0,234972.0,35.683,35.7188,35.6741,35.7098,234972.0
2020-06-17 13:05:00,40.0,40.01,39.98,39.98,913933.0,35.7098,35.7188,35.692,35.692,913933.0
2020-06-17 13:10:00,39.98,39.99,39.96,39.99,531992.0,35.692,35.7009,35.6741,35.7009,531992.0
2020-06-17 13:15:00,39.99,40.0,39.96,39.97,159513.0,35.7009,35.7098,35.6741,35.683,159513.0
2020-06-17 13:20:00,39.97,39.99,39.96,39.98,176637.0,35.683,35.7009,35.6741,35.692,176637.0
2020-06-17 13:25:00,39.98,40.0,39.97,39.98,259759.0,35.692,35.7098,35.683,35.692,259759.0
2020-06-17 13:30:00,39.99,40.0,39.98,40.0,129615.0,35.7009,35.7098,35.692,35.7098,129615.0
2020-06-17 13:35:00,40.0,40.04,39.99,40.04,166819.0,35.7098,35.7455,35.7009,35.7455,166819.0
2020-06-17 13:40:00,40.04,40.04,40.02,40.02,189881.0,35.7455,35.7455,35.7277,35.7277,189881.0
2020-06-17 13:45:00,40.02,40.03,39.99,40.0,169136.0,35.7277,35.7366,35.7009,35.7098,169136.0
2020-06-17 13:50:00,40.01,40.02,39.99,40.01,441477.0,35.7188,35.7277,35.7009,35.7188,441477.0
2020-06-17 13:55:00,40.01,40.02,39.98,39.98,216944.0,35.7188,35.7277,35.692,35.692,216944.0
2020-06-17 14:00:00,39.98,39.99,39.94,39.95,248047.0,35.692,35.7009,35.6563,35.6652,248047.0
2020-06-17 14:05:00,39.95,39.98,39.94,39.98,204861.0,35.6652,35.692,35.6563,35.692,204861.0
2020-06-17 14:10:00,39.97,40.01,39.97,39.97,228882.0,35.683,35.7188,35.683,35.683,228882.0
2020-06-17 14:15:00,39.97,39.98,39.94,39.95,519024.0,35.683,35.692,35.6563,35.6652,519024.0
2020-06-17 14:20:00,39.95,39.97,39.94,39.96,470060.0,35.6652,35.683,35.6563,35.6741,470060.0
2020-06-17 14:25:00,39.96,39.99,39.93,39.98,453740.0,35.6741,35.7009,35.6473,35.692,453740.0
2020-06-17 14:30:00,39.98,39.99,39.97,39.98,407541.0,35.692,35.7009,35.683,35.692,407541.0
2020-06-17 14:35:00,39.98,40.0,39.97,39.99,388719.0,35.692,35.7098,35.683,35.7009,388719.0
2020-06-17 14:40:00,39.99,40.03,39.98,39.98,465079.0,35.7009,35.7366,35.692,35.692,465079.0
2020-06-17 14:45:00,39.99,40.0,39.96,39.98,714591.0,35.7009,35.7098,35.6741,35.692,714591.0
2020-06-17 14:50:00,39.97,40.02,39.97,39.99,566179.0,35.683,35.7277,35.683,35.7009,566179.0
2020-06-17 14:55:00,39.98,40.0,39.93,39.93,390049.0,35.692,35.7098,35.6473,35.6473,390049.0
2020-06-17 15:00:00,39.93,39.94,39.88,39.92,731424.0,35.6473,35.6563,35.6027,35.6384,731424.0
2020-06-17 15:05:00,39.93,39.93,39.9,39.91,562079.0,35.6473,35.6473,35.6206,35.6295,562079.0
2020-06-17 15:10:00,39.91,39.92,39.88,39.92,458902.0,35.6295,35.6384,35.6027,35.6384,458902.0
2020-06-17 15:15:00,39.92,39.95,39.89,39.9,738130.0,35.6384,35.6652,35.6116,35.6206,738130.0
2020-06-17 15:20:00,39.9,39.91,39.85,39.86,669045.0,35.6206,35.6295,35.5759,35.5848,669045.0
2020-06-17 15:25:00,39.86,39.89,39.83,39.87,518228.0,35.5848,35.6116,35.5581,35.5938,518228.0
2020-06-17 15:30:00,39.87,39.92,39.84,39.91,753955.0,35.5938,35.6384,35.567,35.6295,753955.0
2020-06-17 15:35:00,39.91,39.93,39.88,39.91,898160.0,35.6295,35.6473,35.6027,35.6295,898160.0
2020-06-17 15:40:00,39.91,39.91,39.82,39.84,1264797.0,35.6295,35.6295,35.5491,35.567,1264797.0
2020-06-17 15:45:00,39.85,39.88,39.83,39.84,562725.0,35.5759,35.6027,35.5581,35.567,562725.0
2020-06-17 15:50:00,39.83,39.93,39.83,39.9,1514720.0,35.5581,35.6473,35.5581,35.6206,1514720.0
2020-06-17 15:55:00,39.9,39.92,39.87,39.91,3276593.0,35.6206,35.6384,35.5938,35.6295,3276593.0
2020-06-18 09:30:00,39.81,39.92,39.8,39.88,579231.0,35.5402,35.6384,35.5313,35.6027,579231.0
2020-06-18 09:35:00,39.88,39.96,39.8,39.93,614005.0,35.6027,35.6741,35.5313,35.6473,614005.0
2020-06-18 09:40:00,39.93,39.97,39.9,39.96,403061.0,35.6473,35.683,35.6206,35.6741,403061.0
2020-06-18 09:45:00,39.96,39.99,39.93,39.98,269408.0,35.6741,35.7009,35.6473,35.692,269408.0
2020-06-18 09:50:00,39.98,39.99,39.9,39.91,976201.0,35.692,35.7009,35.6206,35.6295,976201.0
2020-06-18 09:55:00,39.91,39.92,39.87,39.91,199894.0,35.6295,35.6384,35.5938,35.6295,199894.0
2020-06-18 10:00:00,39.91,39.96,39.9,39.94,394462.0,35.6295,35.6741,35.6206,35.6563,394462.0
2020-06-18 10:05:00,39.95,40.01,39.95,40.0,539006.0,35.6652,35.7188,35.6652,35.7098,539006.0
2020-06-18 10:10:00,40.0,40.0,39.96,39.99,567432.0,35.7098,35.7098,35.6741,35.7009,567432.0
2020-06-18 10:15:00,40.0,40.01,39.96,40.0,220934.0,35.7098,35.7188,35.6741,35.7098,220934.0
2020-06-18 10:20:00,40.0,40.01,39.91,39.94,268101.0,35.7098,35.7188,35.6295,35.6563,268101.0
2020-06-18 10:25:00,39.94,39.99,39.93,39.96,236771.0,35.6563,35.7009,35.6473,35.6741,236771.0
2020-06-18 10:30:00,39.96,40.0,39.85,39.97,1193353.0,35.6741,35.7098,35.5759,35.683,1193353.0
2020-06-18 10:35:00,39.97,40.04,39.96,39.97,1165679.0,35.683,35.7455,35.6741,35.683,1165679.0
2020-06-18 10:40:00,39.96,40.0,39.94,39.98,294960.0,35.6741,35.7098,35.6563,35.692,294960.0
2020-06-18 10:45:00,39.98,40.03,39.97,40.0,446302.0,35.692,35.7366,35.683,35.7098,446302.0
2020-06-18 10:50:00,40.0,40.0,39.92,39.93,505910.0,35.7098,35.7098,35.6384,35.6473,505910.0
2020-06-18 10:55:00,39.94,40.06,39.93,40.05,601042.0,35.6563,35.7634,35.6473,35.7545,601042.0
2020-06-18 11:00:00,40.05,40.06,40.01,40.04,188227.0,35.7545,35.7634,35.7188,35.7455,188227.0
2020-06-18 11:05:00,40.03,40.07,40.02,40.04,349023.0,35.7366,35.7723,35.7277,35.7455,349023.0
2020-06-18 11:10:00,40.03,40.07,40.03,40.07,116369.0,35.7366,35.7723,35.7366,35.7723,116369.0
2020-06-18 11:15:00,40.07,40.08,40.04,40.05,262361.0,35.7723,35.7812,35.7455,35.7545,262361.0
2020-06-18 11:20:00,40.04,40.06,40.02,40.02,274981.0,35.7455,35.7634,35.7277,35.7277,274981.0
2020-06-18 11:25:00,40.03,40.07,40.01,40.04,1047939.0,35.7366,35.7723,35.7188,35.7455,1047939.0
2020-06-18 11:30:00,40.03,40.05,39.98,39.98,823097.0,35.7366,35.7545,35.692,35.692,823097.0
2020-06-18 11:35:00,39.98,39.99,39.92,39.93,262707.0,35.692,35.7009,35.6384,35.6473,262707.0
2020-06-18 11:40:00,39.92,39.96,39.91,39.93,279321.0,35.6384,35.6741,35.6295,35.6473,279321.0
2020-06-18 11:45:00,39.93,39.97,39.92,39.97,211145.0,35.6473,35.683,35.6384,35.683,211145.0
2020-06-18 11:50:00,39.96,39.97,39.89,39.89,518875.0,35.6741,35.683,35.6116,35.6116,518875.0
2020-06-18 11:55:00,39.89,39.91,39.88,39.89,322432.0,35.6116,35.6295,35.6027,35.6116,322432.0
2020-06-18 12:00:00,39.9,39.92,39.86,39.89,128539.0,35.6206,35.6384,35.5848,35.6116,128539.0
2020-06-18 12:05:00,39.88,39.92,39.88,39.91,131525.0,35.6027,35.6384,35.6027,35.6295,131525.0
2020-06-18 12:10:00,39.91,39.92,39.89,39.91,51557.0,35.6295,35.6384,35.6116,35.6295,51557.0
2020-06-18 12:15:00,39.91,39.92,39.89,39.9,153063.0,35.6295,35.6384,35.6116,35.6206,153063.0
2020-06-18 12:20:00,39.91,39.95,39.9,39.93,196726.0,35.6295,35.6652,35.6206,35.6473,196726.0
2020-06-18 12:25:00,39.94,39.96,39.93,39.95,101899.0,35.6563,35.6741,35.6473,35.6652,101899.0
2020-06-18 12:30:00,39.95,39.95,39.92,39.94,110209.0,35.6652,35.6652,35.6384,35.6563,110209.0
2020-06-18 12:35:00,39.94,39.94,39.89,39.91,141897.0,35.6563,35.6563,35.6116,35.6295,141897.0
2020-06-18 12:40:00,39.91,39.91,39.88,39.89,194810.0,35.6295,35.6295,35.6027,35.6116,194810.0
2020-06-18 12:45:00,39.88,39.91,39.88,39.9,222730.0,35.6027,35.6295,35.6027,35.6206,222730.0
2020-06-18 12:50:00,39.89,39.93,39.88,39.93,426483.0,35.6116,35.6473,35.6027,35.6473,426483.0
2020-06-18 12:55:00,39.93,39.95,39.91,39.95,1671913.0,35.6473,35.6652,35.6295,35.6652,1671913.0
2020-06-18 13:00:00,39.95,39.96,39.92,39.93,689504.0,35.6652,35.6741,35.6384,35.6473,689504.0
2020-06-18 13:05:00,39.93,39.95,39.91,39.94,433504.0,35.6473,35.6652,35.6295,35.6563,433504.0
2020-06-18 13:10:00,39.93,39.96,39.92,39.94,240295.0,35.6473,35.6741,35.6384,35.6563,240295.0
2020-06-18 13:15:00,39.94,39.95,39.92,39.94,170541.0,35.6563,35.6652,35.6384,35.6563,170541.0
2020-06-18 13:20:00,39.94,39.95,39.93,39.94,139329.0,35.6563,35.6652,35.6473,35.6563,139329.0
2020-06-18 13:25:00,39.93,39.94,39.91,39.93,291020.0,35.6473,35.6563,35.6295,35.6473,291020.0
2020-06-18 13:30:00,39.93,39.96,39.92,39.95,326131.0,35.6473,35.6741,35.6384,35.6652,326131.0
2020-06-18 13:35:00,39.96,39.99,39.95,39.98,156031.0,35.6741,35.7009,35.6652,35.692,156031.0
2020-06-18 13:40:00,39.98,39.99,39.95,39.96,124062.0,35.692,35.7009,35.6652,35.6741,124062.0
2020-06-18 13:45:00,39.96,39.96,39.94,39.95,432994.0,35.6741,35.6741,35.6563,35.6652,432994.0
2020-06-18 13:50:00,39.95,39.95,39.93,39.94,44808.0,35.6652,35.6652,35.6473,35.6563,44808.0
2020-06-18 13:55:00,39.94,39.94,39.92,39.94,54639.0,35.6563,35.6563,35.6384,35.6563,54639.0
2020-06-18 14:00:00,39.94,39.95,39.9,39.91,984922.0,35.6563,35.6652,35.6206,35.6295,984922.0
2020-06-18 14:05:00,39.91,39.93,39.85,39.87,246353.0,35.6295,35.6473,35.5759,35.5938,246353.0
2020-06-18 14:10:00,39.87,39.91,39.87,39.91,648077.0,35.5938,35.6295,35.5938,35.6295,648077.0
2020-06-18 14:15:00,39.91,39.92,39.87,39.91,226199.0,35.6295,35.6384,35.5938,35.6295,226199.0
2020-06-18 14:20:00,39.91,39.93,39.89,39.93,303177.0,35.6295,35.6473,35.6116,35.6473,303177.0
2020-06-18 14:25:00,39.93,39.94,39.92,39.93,150525.0,35.6473,35.6563,35.6384,35.6473,150525.0
2020-06-18 14:30:00,39.93,39.98,39.89,39.95,708550.0,35.6473,35.692,35.6116,35.6652,708550.0
2020-06-18 14:35:00,39.95,39.97,39.92,39.97,543668.0,35.6652,35.683,35.6384,35.683,543668.0
2020-06-18 14:40:00,39.97,39.98,39.92,39.94,282780.0,35.683,35.692,35.6384,35.6563,282780.0
2020-06-18 14:45:00,39.94,39.95,39.92,39.93,250201.0,35.6563,35.6652,35.6384,35.6473,250201.0
2020-06-18 14:50:00,39.93,39.96,39.92,39.94,437191.0,35.6473,35.6741,35.6384,35.6563,437191.0
2020-06-18 14:55:00,39.95,39.96,39.89,39.9,633058.0,35.6652,35.6741,35.6116,35.6206,633058.0
2020-06-18 15:00:00,39.89,39.91,39.86,39.88,537704.0,35.6116,35.6295,35.5848,35.6027,537704.0
2020-06-18 15:05:00,39.87,39.89,39.85,39.88,162342.0,35.5938,35.6116,35.5759,35.6027,162342.0
2020-06-18 15:10:00,39.88,39.88,39.84,39.85,185774.0,35.6027,35.6027,35.567,35.5759,185774.0
2020-06-18 15:15:00,39.85,39.89,39.85,39.88,138058.0,35.5759,35.6116,35.5759,35.6027,138058.0
2020-06-18 15:20:00,39.88,39.9,39.86,39.88,166965.0,35.6027,35.6206,35.5848,35.6027,166965.0
2020-06-18 15:25:00,39.88,39.9,39.87,39.89,214695.0,35.6027,35.6206,35.5938,35.6116,214695.0
2020-06-18 15:30:00,39.89,39.92,39.86,39.9,508164.0,35.6116,35.6384,35.5848,35.6206,508164.0
2020-06-18 15:35:00,39.91,39.92,39.9,39.91,415567.0,35.6295,35.6384,35.6206,35.6295,415567.0
2020-06-18 15:40:00,39.91,39.91,39.87,39.89,367870.0,35.6295,35.6295,35.5938,35.6116,367870.0
2020-06-18 15:45:00,39.9,39.91,39.87,39.89,354643.0,35.6206,35.6295,35.5938,35.6116,354643.0
2020-06-18 15:50:00,39.9,39.92,39.87,39.91,1481232.0,35.6206,35.6384,35.5938,35.6295,1481232.0
2020-06-18 15:55:00,39.91,39.97,39.88,39.94,4553197.0,35.6295,35.683,35.6027,35.6563,4553197.0
2020-06-19 09:30:00,40.47,40.48,40.37,40.38,957192.0,36.1294,36.1383,36.0401,36.0491,957192.0
2020-06-19 09:35:00,40.38,40.39,40.29,40.34,970711.0,36.0491,36.058,35.9687,36.0134,970711.0
2020-06-19 09:40:00,40.34,40.36,40.27,40.27,547233.0,36.0134,36.0312,35.9509,35.9509,547233.0
2020-06-19 09:45:00,40.28,40.33,40.25,40.31,680374.0,35.9598,36.0044,35.933,35.9866,680374.0
2020-06-19 09:50:00,40.31,40.33,40.3,40.32,380844.0,35.9866,36.0044,35.9777,35.9955,380844.0
2020-06-19 09:55:00,40.32,40.32,40.24,40.26,568602.0,35.9955,35.9955,35.9241,35.9419,568602.0
2020-06-19 10:00:00,40.26,40.3,40.24,40.29,793711.0,35.9419,35.9777,35.9241,35.9687,793711.0
2020-06-19 10:05:00,40.29,40.34,40.28,40.33,331202.0,35.9687,36.0134,35.9598,36.0044,331202.0
2020-06-19 10:10:00,40.33,40.33,40.29,40.33,396846.0,36.0044,36.0044,35.9687,36.0044,396846.0
2020-06-19 10:15:00,40.34,40.36,40.34,40.36,525606.0,36.0134,36.0312,36.0134,36.0312,525606.0
2020-06-19 10:20:00,40.36,40.36,40.31,40.34,493879.0,36.0312,36.0312,35.9866,36.0134,493879.0
2020-06-19 10:25:00,40.34,40.35,40.29,40.3,288505.0,36.0134,36.0223,35.9687,35.9777,288505.0
2020-06-19 10:30:00,40.31,40.31,40.23,40.24,353128.0,35.9866,35.9866,35.9152,35.9241,353128.0
2020-06-19 10:35:00,40.25,40.27,40.23,40.26,339348.0,35.933,35.9509,35.9152,35.9419,339348.0
2020-06-19 10:40:00,40.25,40.26,40.19,40.23,1153935.0,35.933,35.9419,35.8794,35.9152,1153935.0
2020-06-19 10:45:00,40.23,40.24,40.18,40.23,706156.0,35.9152,35.9241,35.8705,35.9152,706156.0
2020-06-19 10:50:00,40.23,40.24,40.17,40.23,333573.0,35.9152,35.9241,35.8616,35.9152,333573.0
2020-06-19 10:55:00,40.24,40.24,40.18,40.21,494764.0,35.9241,35.9241,35.8705,35.8973,494764.0
2020-06-19 11:00:00,40.21,40.26,40.21,40.26,136191.0,35.8973,35.9419,35.8973,35.9419,136191.0
2020-06-19 11:05:00,40.26,40.27,40.23,40.25,224475.0,35.9419,35.9509,35.9152,35.933,224475.0
2020-06-19 11:10:00,40.24,40.3,40.23,40.27,1188308.0,35.9241,35.9777,35.9152,35.9509,1188308.0
2020-06-19 11:15:00,40.27,40.27,40.2,40.21,515668.0,35.9509,35.9509,35.8884,35.8973,515668.0
2020-06-19 11:20:00,40.2,40.25,40.16,40.25,629010.0,35.8884,35.933,35.8527,35.933,629010.0
2020-06-19 11:25:00,40.25,40.28,40.22,40.26,454477.0,35.933,35.9598,35.9062,35.9419,454477.0
2020-06-19 11:30:00,40.27,40.28,40.23,40.24,382948.0,35.9509,35.9598,35.9152,35.9241,382948.0
2020-06-19 11:35:00,40.24,40.25,40.2,40.22,311545.0,35.9241,35.933,35.8884,35.9062,311545.0
2020-06-19 11:40:00,40.22,40.23,40.14,40.16,238349.0,35.9062,35.9152,35.8348,35.8527,238349.0
2020-06-19 11:45:00,40.17,40.22,40.17,40.2,288626.0,35.8616,35.9062,35.8616,35.8884,288626.0
2020-06-19 11:50:00,40.2,40.21,40.19,40.2,101113.0,35.8884,35.8973,35.8794,35.8884,101113.0
2020-06-19 11:55:00,40.2,40.2,40.15,40.16,230270.0,35.8884,35.8884,35.8437,35.8527,230270.0
2020-06-19 12:00:00,40.16,40.16,40.11,40.11,532237.0,35.8527,35.8527,35.808,35.808,532237.0
2020-06-19 12:05:00,40.12,40.12,40.04,40.06,2663968.0,35.817,35.817,35.7455,35.7634,2663968.0
2020-06-19 12:10:00,40.06,40.09,39.96,39.96,1637402.0,35.7634,35.7902,35.6741,35.6741,1637402.0
2020-06-19 12:15:00,39.96,39.98,39.81,39.82,2062596.0,35.6741,35.692,35.5402,35.5491,2062596.0
2020-06-19 12:20:00,39.81,39.92,39.78,39.84,1991200.0,35.5402,35.6384,35.5134,35.567,1991200.0
2020-06-19 12:25:00,39.83,39.92,39.82,39.91,464613.0,35.5581,35.6384,35.5491,35.6295,464613.0
2020-06-19 12:30:00,39.91,39.98,39.89,39.95,1450897.0,35.6295,35.692,35.6116,35.6652,1450897.0
2020-06-19 12:35:00,39.95,39.97,39.92,39.93,397648.0,35.6652,35.683,35.6384,35.6473,397648.0
2020-06-19 12:40:00,39.93,39.99,39.9,39.98,1032323.0,35.6473,35.7009,35.6206,35.692,1032323.0
2020-06-19 12:45:00,39.98,40.03,39.96,40.02,425081.0,35.692,35.7366,35.6741,35.7277,425081.0
2020-06-19 12:50:00,40.03,40.04,40.01,40.02,247208.0,35.7366,35.7455,35.7188,35.7277,247208.0
2020-06-19 12:55:00,40.02,40.08,40.02,40.07,389419.0,35.7277,35.7812,35.7277,35.7723,389419.0
2020-06-19 13:00:00,40.07,40.07,40.01,40.02,426560.0,35.7723,35.7723,35.7188,35.7277,426560.0
2020-06-19 13:05:00,40.02,40.04,40.0,40.0,405390.0,35.7277,35.7455,35.7098,35.7098,405390.0
2020-06-19 13:10:00,40.01,40.04,39.99,40.01,687936.0,35.7188,35.7455,35.7009,35.7188,687936.0
2020-06-19 13:15:00,40.0,40.0,39.95,39.97,435973.0,35.7098,35.7098,35.6652,35.683,435973.0
2020-06-19 13:20:00,39.97,39.97,39.91,39.91,360558.0,35.683,35.683,35.6295,35.6295,360558.0
2020-06-19 13:25:00,39.91,39.95,39.91,39.94,373834.0,35.6295,35.6652,35.6295,35.6563,373834.0
2020-06-19 13:30:00,39.93,39.94,39.89,39.9,730711.0,35.6473,35.6563,35.6116,35.6206,730711.0
2020-06-19 13:35:00,39.9,39.99,39.9,39.99,223044.0,35.6206,35.7009,35.6206,35.7009,223044.0
2020-06-19 13:40:00,39.98,40.02,39.97,40.02,260661.0,35.692,35.7277,35.683,35.7277,260661.0
2020-06-19 13:45:00,40.02,40.03,39.94,39.98,640764.0,35.7277,35.7366,35.6563,35.692,640764.0
2020-06-19 13:50:00,39.99,40.0,39.96,39.98,270914.0,35.7009,35.7098,35.6741,35.692,270914.0
2020-06-19 13:55:00,39.99,40.01,39.92,39.93,464583.0,35.7009,35.7188,35.6384,35.6473,464583.0
2020-06-19 14:00:00,39.93,40.0,39.93,39.97,1012858.0,35.6473,35.7098,35.6473,35.683,1012858.0
2020-06-19 14:05:00,39.97,39.98,39.91,39.96,655939.0,35.683,35.692,35.6295,35.6741,655939.0
2020-06-19 14:10:00,39.96,39.96,39.91,39.91,225611.0,35.6741,35.6741,35.6295,35.6295,225611.0
2020-06-19 14:15:00,39.92,39.96,39.88,39.89,926547.0,35.6384,35.6741,35.6027,35.6116,926547.0
2020-06-19 14:20:00,39.9,39.96,39.89,39.95,521687.0,35.6206,35.6741,35.6116,35.6652,521687.0
2020-06-19 14:25:00,39.96,39.97,39.9,39.91,395933.0,35.6741,35.683,35.6206,35.6295,395933.0
2020-06-19 14:30:00,39.91,39.97,39.87,39.96,333305.0,35.6295,35.683,35.5938,35.6741,333305.0
2020-06-19 14:35:00,39.95,40.0,39.95,39.98,275553.0,35.6652,35.7098,35.6652,35.692,275553.0
2020-06-19 14:40:00,39.98,40.0,39.96,39.99,173519.0,35.692,35.7098,35.6741,35.7009,173519.0
2020-06-19 14:45:00,39.99,40.02,39.96,39.97,434189.0,35.7009,35.7277,35.6741,35.683,434189.0
2020-06-19 14:50:00,39.97,40.03,39.96,40.01,236464.0,35.683,35.7366,35.6741,35.7188,236464.0
2020-06-19 14:55:00,40.0,40.02,39.99,40.0,296924.0,35.7098,35.7277,35.7009,35.7098,296924.0
2020-06-19 15:00:00,40.0,40.01,39.97,40.0,562868.0,35.7098,35.7188,35.683,35.7098,562868.0
2020-06-19 15:05:00,39.99,40.01,39.98,39.98,186196.0,35.7009,35.7188,35.692,35.692,186196.0
2020-06-19 15:10:00,39.98,40.06,39.96,40.04,1246714.0,35.692,35.7634,35.6741,35.7455,1246714.0
2020-06-19 15:15:00,40.04,40.08,40.03,40.06,796900.0,35.7455,35.7812,35.7366,35.7634,796900.0
2020-06-19 15:20:00,40.06,40.06,40.03,40.03,297413.0,35.7634,35.7634,35.7366,35.7366,297413.0
2020-06-19 15:25:00,40.03,40.04,40.0,40.0,433779.0,35.7366,35.7455,35.7098,35.7098,433779.0
2020-06-19 15:30:00,40.0,40.01,39.98,40.01,694685.0,35.7098,35.7188,35.692,35.7188,694685.0
2020-06-19 15:35:00,40.0,40.0,39.94,39.95,726578.0,35.7098,35.7098,35.6563,35.6652,726578.0
2020-06-19 15:40:00,39.94,39.98,39.93,39.98,1024808.0,35.6563,35.692,35.6473,35.692,1024808.0
2020-06-19 15:45:00,39.98,39.99,39.91,39.92,1536858.0,35.692,35.7009,35.6295,35.6384,1536858.0
2020-06-19 15:50:00,39.92,39.97,39.91,39.95,1870260.0,35.6384,35.683,35.6295,35.6652,1870260.0
2020-06-19 15:55:00,39.96,39.96,39.87,39.93,4693876.0,35.6741,35.6741,35.5938,35.6473,4693876.0
2020-06-22 09:30:00,40.19,40.23,40.1,40.13,1636708.0,35.8794,35.9152,35.7991,35.8259,1636708.0
2020-06-22 09:35:00,40.14,40.18,40.1,40.11,805502.0,35.8348,35.8705,35.7991,35.808,805502.0
2020-06-22 09:40:00,40.12,40.18,40.1,40.18,626856.0,35.817,35.8705,35.7991,35.8705,626856.0
2020-06-22 09:45:00,40.18,40.25,40.17,40.22,758024.0,35.8705,35.933,35.8616,35.9062,758024.0
2020-06-22 09:50:00,40.22,40.26,40.19,40.25,607745.0,35.9062,35.9419,35.8794,35.933,607745.0
2020-06-22 09:55:00,40.26,40.3,40.24,40.26,1001846.0,35.9419,35.9777,35.9241,35.9419,1001846.0
2020-06-22 10:00:00,40.27,40.33,40.24,40.32,525960.0,35.9509,36.0044,35.9241,35.9955,525960.0
2020-06-22 10:05:00,40.31,40.36,40.3,40.36,318362.0,35.9866,36.0312,35.9777,36.0312,318362.0
2020-06-22 10:10:00,40.36,40.4,40.34,40.4,405200.0,36.0312,36.0669,36.0134,36.0669,405200.0
2020-06-22 10:15:00,40.4,40.4,40.36,40.37,420510.0,36.0669,36.0669,36.0312,36.0401,420510.0
2020-06-22 10:20:00,40.37,40.42,40.36,40.38,1094957.0,36.0401,36.0848,36.0312,36.0491,1094957.0
2020-06-22 10:25:00,40.39,40.41,40.37,40.37,330089.0,36.058,36.0759,36.0401,36.0401,330089.0
2020-06-22 10:30:00,40.37,40.38,40.34,40.34,431093.0,36.0401,36.0491,36.0134,36.0134,431093.0
2020-06-22 10:35:00,40.35,40.39,40.34,40.38,321300.0,36.0223,36.058,36.0134,36.0491,321300.0
2020-06-22 10:40:00,40.38,40.39,40.34,40.37,553426.0,36.0491,36.058,36.0134,36.0401,553426.0
2020-06-22 10:45:00,40.37,40.41,40.35,40.37,389385.0,36.0401,36.0759,36.0223,36.0401,389385.0
2020-06-22 10:50:00,40.36,40.37,40.34,40.35,251791.0,36.0312,36.0401,36.0134,36.0223,251791.0
2020-06-22 10:55:00,40.35,40.36,40.25,40.26,944875.0,36.0223,36.0312,35.933,35.9419,944875.0
2020-06-22 11:00:00,40.26,40.3,40.24,40.28,768337.0,35.9419,35.9777,35.9241,35.9598,768337.0
2020-06-22 11:05:00,40.28,40.31,40.27,40.3,221411.0,35.9598,35.9866,35.9509,35.9777,221411.0
2020-06-22 11:10:00,40.3,40.33,40.29,40.33,206722.0,35.9777,36.0044,35.9687,36.0044,206722.0
2020-06-22 11:15:00,40.33,40.36,40.32,40.34,281905.0,36.0044,36.0312,35.9955,36.0134,281905.0
2020-06-22 11:20:00,40.35,40.38,40.33,40.38,332747.0,36.0223,36.0491,36.0044,36.0491,332747.0
2020-06-22 11:25:00,40.38,40.38,40.35,40.35,150410.0,36.0491,36.0491,36.0223,36.0223,150410.0
2020-06-22 11:30:00,40.36,40.36,40.28,40.34,1452213.0,36.0312,36.0312,35.9598,36.0134,1452213.0
2020-06-22 11:35:00,40.34,40.37,40.32,40.36,584278.0,36.0134,36.0401,35.9955,36.0312,584278.0
2020-06-22 11:40:00,40.37,40.37,40.34,40.35,313105.0,36.0401,36.0401,36.0134,36.0223,313105.0
2020-06-22 11:45:00,40.35,40.37,40.34,40.37,288408.0,36.0223,36.0401,36.0134,36.0401,288408.0
2020-06-22 11:50:00,40.37,40.4,40.35,40.36,307334.0,36.0401,36.0669,36.0223,36.0312,307334.0
2020-06-22 11:55:00,40.37,40.4,40.36,40.39,209300.0,36.0401,36.0669,36.0312,36.058,209300.0
2020-06-22 12:00:00,40.39,40.45,40.38,40.44,526784.0,36.058,36.1116,36.0491,36.1026,526784.0
2020-06-22 12:05:00,40.43,40.46,40.42,40.44,203426.0,36.0937,36.1205,36.0848,36.1026,203426.0
2020-06-22 12:10:00,40.44,40.45,40.41,40.44,516766.0,36.1026,36.1116,36.0759,36.1026,516766.0
2020-06-22 12:15:00,40.45,40.46,40.43,40.45,271737.0,36.1116,36.1205,36.0937,36.1116,271737.0
2020-06-22 12:20:00,40.45,40.46,40.42,40.44,264124.0,36.1116,36.1205,36.0848,36.1026,264124.0
2020-06-22 12:25:00,40.43,40.44,40.41,40.44,215233.0,36.0937,36.1026,36.0759,36.1026,215233.0
2020-06-22 12:30:00,40.44,40.44,40.41,40.41,145070.0,36.1026,36.1026,36.0759,36.0759,145070.0
2020-06-22 12:35:00,40.41,40.42,40.4,40.42,252734.0,36.0759,36.0848,36.0669,36.0848,252734.0
2020-06-22 12:40:00,40.41,40.44,40.41,40.44,134001.0,36.0759,36.1026,36.0759,36.1026,134001.0
2020-06-22 12:45:00,40.44,40.49,40.43,40.48,383749.0,36.1026,36.1473,36.0937,36.1383,383749.0
2020-06-22 12:50:00,40.49,40.5,40.47,40.48,764168.0,36.1473,36.1562,36.1294,36.1383,764168.0
2020-06-22 12:55:00,40.47,40.48,40.45,40.47,274394.0,36.1294,36.1383,36.1116,36.1294,274394.0
2020-06-22 13:00:00,40.47,40.5,40.45,40.48,158468.0,36.1294,36.1562,36.1116,36.1383,158468.0
2020-06-22 13:05:00,40.48,40.48,40.45,40.47,138468.0,36.1383,36.1383,36.1116,36.1294,138468.0
2020-06-22 13:10:00,40.47,40.48,40.44,40.45,434998.0,36.1294,36.1383,36.1026,36.1116,434998.0
2020-06-22 13:15:00,40.45,40.45,40.44,40.45,338875.0,36.1116,36.1116,36.1026,36.1116,338875.0
2020-06-22 13:20:00,40.45,40.46,40.43,40.45,182684.0,36.1116,36.1205,36.0937,36.1116,182684.0
2020-06-22 13:25:00,40.45,40.45,40.43,40.43,165311.0,36.1116,36.1116,36.0937,36.0937,165311.0
2020-06-22 13:30:00,40.43,40.44,40.4,40.43,372242.0,36.0937,36.1026,36.0669,36.0937,372242.0
2020-06-22 13:35:00,40.43,40.44,40.39,40.4,212659.0,36.0937,36.1026,36.058,36.0669,212659.0
2020-06-22 13:40:00,40.41,40.43,40.4,40.43,242219.0,36.0759,36.0937,36.0669,36.0937,242219.0
2020-06-22 13:45:00,40.43,40.45,40.42,40.44,147609.0,36.0937,36.1116,36.0848,36.1026,147609.0
2020-06-22 13:50:00,40.44,40.45,40.43,40.45,255486.0,36.1026,36.1116,36.0937,36.1116,255486.0
2020-06-22 13:55:00,40.45,40.45,40.42,40.44,133199.0,36.1116,36.1116,36.0848,36.1026,133199.0
2020-06-22 14:00:00,40.43,40.44,40.36,40.38,493167.0,36.0937,36.1026,36.0312,36.0491,493167.0
2020-06-22 14:05:00,40.38,40.42,40.37,40.41,340561.0,36.0491,36.0848,36.0401,36.0759,340561.0
2020-06-22 14:10:00,40.41,40.42,40.37,40.38,107881.0,36.0759,36.0848,36.0401,36.0491,107881.0
2020-06-22 14:15:00,40.38,40.41,40.38,40.4,115248.0,36.0491,36.0759,36.0491,36.0669,115248.0
2020-06-22 14:20:00,40.4,40.42,40.38,40.42,149793.0,36.0669,36.0848,36.0491,36.0848,149793.0
2020-06-22 14:25:00,40.41,40.43,40.4,40.41,226511.0,36.0759,36.0937,36.0669,36.0759,226511.0
2020-06-22 14:30:00,40.41,40.42,40.39,40.41,319422.0,36.0759,36.0848,36.058,36.0759,319422.0
2020-06-22 14:35:00,40.41,40.43,40.4,40.42,112496.0,36.0759,36.0937,36.0669,36.0848,112496.0
2020-06-22 14:40:00,40.42,40.43,40.39,40.41,412114.0,36.0848,36.0937,36.058,36.0759,412114.0
2020-06-22 14:45:00,40.41,40.44,40.4,40.42,238761.0,36.0759,36.1026,36.0669,36.0848,238761.0
2020-06-22 14:50:00,40.43,40.43,40.4,40.42,77469.0,36.0937,36.0937,36.0669,36.0848,77469.0
2020-06-22 14:55:00,40.42,40.45,40.41,40.44,169872.0,36.0848,36.1116,36.0759,36.1026,169872.0
2020-06-22 15:00:00,40.44,40.45,40.42,40.45,162924.0,36.1026,36.1116,36.0848,36.1116,162924.0
2020-06-22 15:05:00,40.45,40.45,40.42,40.45,117084.0,36.1116,36.1116,36.0848,36.1116,117084.0
2020-06-22 15:10:00,40.44,40.46,40.38,40.4,363013.0,36.1026,36.1205,36.0491,36.0669,363013.0
2020-06-22 15:15:00,40.39,40.41,40.34,40.36,861596.0,36.058,36.0759,36.0134,36.0312,861596.0
2020-06-22 15:20:00,40.35,40.36,40.29,40.3,1164840.0,36.0223,36.0312,35.9687,35.9777,1164840.0
2020-06-22 15:25:00,40.3,40.32,40.29,40.31,339062.0,35.9777,35.9955,35.9687,35.9866,339062.0
2020-06-22 15:30:00,40.32,40.35,40.31,40.34,304539.0,35.9955,36.0223,35.9866,36.0134,304539.0
2020-06-22 15:35:00,40.34,40.36,40.31,40.36,461857.0,36.0134,36.0312,35.9866,36.0312,461857.0
2020-06-22 15:40:00,40.36,40.38,40.33,40.38,782511.0,36.0312,36.0491,36.0044,36.0491,782511.0
2020-06-22 15:45:00,40.38,40.41,40.36,40.36,616301.0,36.0491,36.0759,36.0312,36.0312,616301.0
2020-06-22 15:50:00,40.36,40.39,40.35,40.39,857247.0,36.0312,36.058,36.0223,36.058,857247.0
2020-06-22 15:55:00,40.39,40.44,40.37,40.44,2131919.0,36.058,36.1026,36.0401,36.1026,2131919.0
2020-06-23 09:30:00,40.89,40.93,40.84,40.92,1768129.0,36.5044,36.5401,36.4597,36.5312,1768129.0
2020-06-23 09:35:00,40.92,40.98,40.9,40.97,313469.0,36.5312,36.5847,36.5133,36.5758,313469.0
2020-06-23 09:40:00,40.97,41.01,40.96,41.0,647767.0,36.5758,36.6115,36.5669,36.6026,647767.0
2020-06-23 09:45:00,41.0,41.0,40.96,40.96,732726.0,36.6026,36.6026,36.5669,36.5669,732726.0
2020-06-23 09:50:00,40.96,40.98,40.9,40.94,509859.0,36.5669,36.5847,36.5133,36.549,509859.0
2020-06-23 09:55:00,40.94,40.98,40.93,40.96,313312.0,36.549,36.5847,36.5401,36.5669,313312.0
2020-06-23 10:00:00,40.95,40.99,40.9,40.91,753662.0,36.5579,36.5936,36.5133,36.5222,753662.0
2020-06-23 10:05:00,40.91,40.95,40.87,40.94,258493.0,36.5222,36.5579,36.4865,36.549,258493.0
2020-06-23 10:10:00,40.94,40.95,40.91,40.93,455524.0,36.549,36.5579,36.5222,36.5401,455524.0
2020-06-23 10:15:00,40.93,40.99,40.92,40.98,440564.0,36.5401,36.5936,36.5312,36.5847,440564.0
2020-06-23 10:20:00,40.99,41.01,40.94,41.01,819716.0,36.5936,36.6115,36.549,36.6115,819716.0
2020-06-23 10:25:00,41.01,41.03,41.0,41.01,530964.0,36.6115,36.6294,36.6026,36.6115,530964.0
2020-06-23 10:30:00,41.03,41.05,41.0,41.02,272075.0,36.6294,36.6472,36.6026,36.6204,272075.0
2020-06-23 10:35:00,41.03,41.04,41.0,41.04,385718.0,36.6294,36.6383,36.6026,36.6383,385718.0
2020-06-23 10:40:00,41.03,41.07,40.97,40.97,606441.0,36.6294,36.6651,36.5758,36.5758,606441.0
2020-06-23 10:45:00,40.98,40.99,40.91,40.95,448901.0,36.5847,36.5936,36.5222,36.5579,448901.0
2020-06-23 10:50:00,40.95,40.98,40.94,40.97,190343.0,36.5579,36.5847,36.549,36.5758,190343.0
2020-06-23 10:55:00,40.97,40.98,40.94,40.96,244258.0,36.5758,36.5847,36.549,36.5669,244258.0
2020-06-23 11:00:00,40.97,41.01,40.93,41.01,229972.0,36.5758,36.6115,36.5401,36.6115,229972.0
2020-06-23 11:05:00,41.0,41.01,40.98,41.0,47929.0,36.6026,36.6115,36.5847,36.6026,47929.0
2020-06-23 11:10:00,41.01,41.02,40.98,40.98,174878.0,36.6115,36.6204,36.5847,36.5847,174878.0
2020-06-23 11:15:00,40.98,41.02,40.98,41.0,250145.0,36.5847,36.6204,36.5847,36.6026,250145.0
2020-06-23 11:20:00,41.0,41.03,40.98,41.03,282513.0,36.6026,36.6294,36.5847,36.6294,282513.0
2020-06-23 11:25:00,41.02,41.03,41.0,41.0,102075.0,36.6204,36.6294,36.6026,36.6026,102075.0
2020-06-23 11:30:00,41.0,41.01,40.98,40.98,221221.0,36.6026,36.6115,36.5847,36.5847,221221.0
2020-06-23 11:35:00,40.99,40.99,40.95,40.97,181721.0,36.5936,36.5936,36.5579,36.5758,181721.0
2020-06-23 11:40:00,40.97,40.99,40.96,40.97,137523.0,36.5758,36.5936,36.5669,36.5758,137523.0
2020-06-23 11:45:00,40.97,40.98,40.95,40.96,257552.0,36.5758,36.5847,36.5579,36.5669,257552.0
2020-06-23 11:50:00,40.95,40.96,40.9,40.93,442294.0,36.5579,36.5669,36.5133,36.5401,442294.0
2020-06-23 11:55:00,40.93,40.97,40.92,40.96,260334.0,36.5401,36.5758,36.5312,36.5669,260334.0
2020-06-23 12:00:00,40.97,41.01,40.96,41.0,140079.0,36.5758,36.6115,36.5669,36.6026,140079.0
2020-06-23 12:05:00,41.0,41.01,40.97,40.98,226408.0,36.6026,36.6115,36.5758,36.5847,226408.0
2020-06-23 12:10:00,40.98,41.0,40.96,40.96,514433.0,36.5847,36.6026,36.5669,36.5669,514433.0
2020-06-23 12:15:00,40.96,40.99,40.95,40.97,178213.0,36.5669,36.5936,36.5579,36.5758,178213.0
2020-06-23 12:20:00,40.97,41.0,40.94,40.98,432303.0,36.5758,36.6026,36.549,36.5847,432303.0
2020-06-23 12:25:00,40.98,40.99,40.96,40.98,132453.0,36.5847,36.5936,36.5669,36.5847,132453.0
2020-06-23 12:30:00,40.98,40.99,40.97,40.98,125396.0,36.5847,36.5936,36.5758,36.5847,125396.0
2020-06-23 12:35:00,40.98,40.98,40.94,40.97,131262.0,36.5847,36.5847,36.549,36.5758,131262.0
2020-06-23 12:40:00,40.97,40.98,40.95,40.96,71682.0,36.5758,36.5847,36.5579,36.5669,71682.0
2020-06-23 12:45:00,40.96,40.98,40.94,40.98,228799.0,36.5669,36.5847,36.549,36.5847,228799.0
2020-06-23 12:50:00,40.97,40.98,40.95,40.95,150413.0,36.5758,36.5847,36.5579,36.5579,150413.0
2020-06-23 12:55:00,40.95,40.97,40.94,40.95,181860.0,36.5579,36.5758,36.549,36.5579,181860.0
2020-06-23 13:00:00,40.95,40.96,40.94,40.96,194203.0,36.5579,36.5669,36.549,36.5669,194203.0
2020-06-23 13:05:00,40.96,40.97,40.95,40.97,142997.0,36.5669,36.5758,36.5579,36.5758,142997.0
2020-06-23 13:10:00,40.96,40.97,40.94,40.96,97615.0,36.5669,36.5758,36.549,36.5669,97615.0
2020-06-23 13:15:00,40.96,40.98,40.94,40.96,90592.0,36.5669,36.5847,36.549,36.5669,90592.0
2020-06-23 13:20:00,40.97,41.0,40.97,40.99,416579.0,36.5758,36.6026,36.5758,36.5936,416579.0
2020-06-23 13:25:00,40.99,41.0,40.97,40.97,109894.0,36.5936,36.6026,36.5758,36.5758,109894.0
2020-06-23 13:30:00,40.98,40.99,40.97,40.97,126170.0,36.5847,36.5936,36.5758,36.5758,126170.0
2020-06-23 13:35:00,40.98,40.99,40.97,40.98,140671.0,36.5847,36.5936,36.5758,36.5847,140671.0
2020-06-23 13:40:00,40.98,41.0,40.97,40.98,287212.0,36.5847,36.6026,36.5758,36.5847,287212.0
2020-06-23 13:45:00,40.99,41.01,40.98,40.99,108744.0,36.5936,36.6115,36.5847,36.5936,108744.0
2020-06-23 13:50:00,40.99,40.99,40.93,40.96,1076849.0,36.5936,36.5936,36.5401,36.5669,1076849.0
2020-06-23 13:55:00,40.96,40.97,40.94,40.95,315728.0,36.5669,36.5758,36.549,36.5579,315728.0
2020-06-23 14:00:00,40.95,40.95,40.88,40.9,325453.0,36.5579,36.5579,36.4954,36.5133,325453.0
2020-06-23 14:05:00,40.9,40.91,40.87,40.9,115698.0,36.5133,36.5222,36.4865,36.5133,115698.0
2020-06-23 14:10:00,40.9,40.91,40.87,40.87,278027.0,36.5133,36.5222,36.4865,36.4865,278027.0
2020-06-23 14:15:00,40.87,40.89,40.86,40.87,366068.0,36.4865,36.5044,36.4776,36.4865,366068.0
2020-06-23 14:20:00,40.87,40.89,40.86,40.89,250367.0,36.4865,36.5044,36.4776,36.5044,250367.0
2020-06-23 14:25:00,40.89,40.89,40.87,40.88,275238.0,36.5044,36.5044,36.4865,36.4954,275238.0
2020-06-23 14:30:00,40.88,40.89,40.87,40.88,144468.0,36.4954,36.5044,36.4865,36.4954,144468.0
2020-06-23 14:35:00,40.88,40.89,40.87,40.89,222428.0,36.4954,36.5044,36.4865,36.5044,222428.0
2020-06-23 14:40:00,40.89,40.89,40.86,40.88,134581.0,36.5044,36.5044,36.4776,36.4954,134581.0
2020-06-23 14:45:00,40.88,40.88,40.83,40.84,261361.0,36.4954,36.4954,36.4508,36.4597,261361.0
2020-06-23 14:50:00,40.84,40.86,40.82,40.85,102037.0,36.4597,36.4776,36.4419,36.4687,102037.0
2020-06-23 14:55:00,40.86,40.86,40.83,40.84,246073.0,36.4776,36.4776,36.4508,36.4597,246073.0
2020-06-23 15:00:00,40.84,40.85,40.8,40.82,667561.0,36.4597,36.4687,36.424,36.4419,667561.0
2020-06-23 15:05:00,40.81,40.84,40.8,40.83,327202.0,36.433,36.4597,36.424,36.4508,327202.0
2020-06-23 15:10:00,40.83,40.85,40.81,40.84,293978.0,36.4508,36.4687,36.433,36.4597,293978.0
2020-06-23 15:15:00,40.84,40.87,40.83,40.86,379456.0,36.4597,36.4865,36.4508,36.4776,379456.0
2020-06-23 15:20:00,40.85,40.85,40.81,40.82,143594.0,36.4687,36.4687,36.433,36.4419,143594.0
2020-06-23 15:25:00,40.83,40.84,40.81,40.81,322571.0,36.4508,36.4597,36.433,36.433,322571.0
2020-06-23 15:30:00,40.82,40.83,40.79,40.81,368327.0,36.4419,36.4508,36.4151,36.433,368327.0
2020-06-23 15:35:00,40.81,40.84,40.81,40.82,240498.0,36.433,36.4597,36.433,36.4419,240498.0
2020-06-23 15:40:00,40.83,40.83,40.79,40.83,236466.0,36.4508,36.4508,36.4151,36.4508,236466.0
2020-06-23 15:45:00,40.83,40.83,40.8,40.83,631952.0,36.4508,36.4508,36.424,36.4508,631952.0
2020-06-23 15:50:00,40.83,40.83,40.76,40.8,1880574.0,36.4508,36.4508,36.3883,36.424,1880574.0
2020-06-23 15:55:00,40.8,40.82,40.78,40.8,2865089.0,36.424,36.4419,36.4062,36.424,2865089.0
2020-06-24 09:30:00,40.63,40.68,40.6,40.6,996026.0,36.2723,36.3169,36.2455,36.2455,996026.0
2020-06-24 09:35:00,40.61,40.73,40.6,40.72,785966.0,36.2544,36.3615,36.2455,36.3526,785966.0
2020-06-24 09:40:00,40.72,40.76,40.71,40.74,707380.0,36.3526,36.3883,36.3437,36.3705,707380.0
2020-06-24 09:45:00,40.74,40.75,40.65,40.65,1139193.0,36.3705,36.3794,36.2901,36.2901,1139193.0
2020-06-24 09:50:00,40.66,40.67,40.55,40.58,1062269.0,36.299,36.308,36.2008,36.2276,1062269.0
2020-06-24 09:55:00,40.58,40.6,40.49,40.5,426100.0,36.2276,36.2455,36.1473,36.1562,426100.0
2020-06-24 10:00:00,40.49,40.51,40.41,40.43,650153.0,36.1473,36.1651,36.0759,36.0937,650153.0
2020-06-24 10:05:00,40.43,40.49,40.42,40.47,375281.0,36.0937,36.1473,36.0848,36.1294,375281.0
2020-06-24 10:10:00,40.47,40.56,40.45,40.56,288837.0,36.1294,36.2098,36.1116,36.2098,288837.0
2020-06-24 10:15:00,40.56,40.57,40.48,40.53,449108.0,36.2098,36.2187,36.1383,36.183,449108.0
2020-06-24 10:20:00,40.52,40.59,40.5,40.58,355357.0,36.1741,36.2365,36.1562,36.2276,355357.0
2020-06-24 10:25:00,40.58,40.62,40.55,40.61,235831.0,36.2276,36.2633,36.2008,36.2544,235831.0
2020-06-24 10:30:00,40.6,40.62,40.46,40.49,591463.0,36.2455,36.2633,36.1205,36.1473,591463.0
2020-06-24 10:35:00,40.48,40.54,40.41,40.42,508669.0,36.1383,36.1919,36.0759,36.0848,508669.0
2020-06-24 10:40:00,40.43,40.48,40.41,40.47,291222.0,36.0937,36.1383,36.0759,36.1294,291222.0
2020-06-24 10:45:00,40.47,40.47,40.41,40.44,406866.0,36.1294,36.1294,36.0759,36.1026,406866.0
2020-06-24 10:50:00,40.44,40.48,40.38,40.4,486178.0,36.1026,36.1383,36.0491,36.0669,486178.0
2020-06-24 10:55:00,40.41,40.46,40.39,40.43,879303.0,36.0759,36.1205,36.058,36.0937,879303.0
2020-06-24 11:00:00,40.43,40.45,40.36,40.43,413050.0,36.0937,36.1116,36.0312,36.0937,413050.0
2020-06-24 11:05:00,40.43,40.45,40.31,40.32,585561.0,36.0937,36.1116,35.9866,35.9955,585561.0
2020-06-24 11:10:00,40.33,40.34,40.26,40.26,841721.0,36.0044,36.0134,35.9419,35.9419,841721.0
2020-06-24 11:15:00,40.26,40.29,40.22,40.24,620779.0,35.9419,35.9687,35.9062,35.9241,620779.0
2020-06-24 11:20:00,40.24,40.28,40.2,40.22,489387.0,35.9241,35.9598,35.8884,35.9062,489387.0
2020-06-24 11:25:00,40.22,40.26,40.2,40.23,1012110.0,35.9062,35.9419,35.8884,35.9152,1012110.0
2020-06-24 11:30:00,40.23,40.26,40.16,40.19,680506.0,35.9152,35.9419,35.8527,35.8794,680506.0
2020-06-24 11:35:00,40.18,40.21,40.08,40.09,556201.0,35.8705,35.8973,35.7812,35.7902,556201.0
2020-06-24 11:40:00,40.09,40.1,40.0,40.02,1010271.0,35.7902,35.7991,35.7098,35.7277,1010271.0
2020-06-24 11:45:00,40.02,40.08,39.97,40.0,707291.0,35.7277,35.7812,35.683,35.7098,707291.0
2020-06-24 11:50:00,40.0,40.05,39.99,40.02,1947436.0,35.7098,35.7545,35.7009,35.7277,1947436.0
2020-06-24 11:55:00,40.02,40.09,40.01,40.09,830855.0,35.7277,35.7902,35.7188,35.7902,830855.0
2020-06-24 12:00:00,40.09,40.13,40.06,40.12,1450365.0,35.7902,35.8259,35.7634,35.817,1450365.0
2020-06-24 12:05:00,40.12,40.13,40.05,40.06,693708.0,35.817,35.8259,35.7545,35.7634,693708.0
2020-06-24 12:10:00,40.06,40.09,40.04,40.08,413787.0,35.7634,35.7902,35.7455,35.7812,413787.0
2020-06-24 12:15:00,40.07,40.16,40.06,40.15,668546.0,35.7723,35.8527,35.7634,35.8437,668546.0
2020-06-24 12:20:00,40.15,40.18,40.12,40.14,1131706.0,35.8437,35.8705,35.817,35.8348,1131706.0
2020-06-24 12:25:00,40.15,40.15,40.1,40.13,631681.0,35.8437,35.8437,35.7991,35.8259,631681.0
2020-06-24 12:30:00,40.13,40.13,40.08,40.08,305070.0,35.8259,35.8259,35.7812,35.7812,305070.0
2020-06-24 12:35:00,40.09,40.12,40.08,40.09,289124.0,35.7902,35.817,35.7812,35.7902,289124.0
2020-06-24 12:40:00,40.1,40.19,40.08,40.17,529366.0,35.7991,35.8794,35.7812,35.8616,529366.0
2020-06-24 12:45:00,40.17,40.2,40.16,40.16,316508.0,35.8616,35.8884,35.8527,35.8527,316508.0
2020-06-24 12:50:00,40.17,40.19,40.15,40.19,290058.0,35.8616,35.8794,35.8437,35.8794,290058.0
2020-06-24 12:55:00,40.18,40.25,40.18,40.24,757886.0,35.8705,35.933,35.8705,35.9241,757886.0
2020-06-24 13:00:00,40.23,40.26,40.22,40.25,217494.0,35.9152,35.9419,35.9062,35.933,217494.0
2020-06-24 13:05:00,40.25,40.27,40.21,40.22,783441.0,35.933,35.9509,35.8973,35.9062,783441.0
2020-06-24 13:10:00,40.22,40.25,40.2,40.21,267881.0,35.9062,35.933,35.8884,35.8973,267881.0
2020-06-24 13:15:00,40.21,40.28,40.2,40.26,415197.0,35.8973,35.9598,35.8884,35.9419,415197.0
2020-06-24 13:20:00,40.26,40.26,40.2,40.2,181265.0,35.9419,35.9419,35.8884,35.8884,181265.0
2020-06-24 13:25:00,40.21,40.22,40.16,40.18,376799.0,35.8973,35.9062,35.8527,35.8705,376799.0
2020-06-24 13:30:00,40.18,40.19,40.15,40.15,521115.0,35.8705,35.8794,35.8437,35.8437,521115.0
2020-06-24 13:35:00,40.16,40.17,40.14,40.16,231156.0,35.8527,35.8616,35.8348,35.8527,231156.0
2020-06-24 13:40:00,40.16,40.18,40.14,40.15,278432.0,35.8527,35.8705,35.8348,35.8437,278432.0
2020-06-24 13:45:00,40.15,40.18,40.11,40.18,326868.0,35.8437,35.8705,35.808,35.8705,326868.0
2020-06-24 13:50:00,40.17,40.17,40.13,40.16,312573.0,35.8616,35.8616,35.8259,35.8527,312573.0
2020-06-24 13:55:00,40.16,40.18,40.14,40.18,405889.0,35.8527,35.8705,35.8348,35.8705,405889.0
2020-06-24 14:00:00,40.18,40.19,40.08,40.11,592710.0,35.8705,35.8794,35.7812,35.808,592710.0
2020-06-24 14:05:00,40.11,40.21,40.1,40.21,265240.0,35.808,35.8973,35.7991,35.8973,265240.0
2020-06-24 14:10:00,40.2,40.2,40.15,40.17,292727.0,35.8884,35.8884,35.8437,35.8616,292727.0
2020-06-24 14:15:00,40.17,40.22,40.17,40.19,305638.0,35.8616,35.9062,35.8616,35.8794,305638.0
2020-06-24 14:20:00,40.19,40.22,40.16,40.19,210979.0,35.8794,35.9062,35.8527,35.8794,210979.0
2020-06-24 14:25:00,40.18,40.23,40.17,40.23,310879.0,35.8705,35.9152,35.8616,35.9152,310879.0
2020-06-24 14:30:00,40.22,40.26,40.2,40.25,230197.0,35.9062,35.9419,35.8884,35.933,230197.0
2020-06-24 14:35:00,40.25,40.25,40.2,40.23,250488.0,35.933,35.933,35.8884,35.9152,250488.0
2020-06-24 14:40:00,40.23,40.24,40.17,40.18,283003.0,35.9152,35.9241,35.8616,35.8705,283003.0
2020-06-24 14:45:00,40.18,40.23,40.17,40.19,161695.0,35.8705,35.9152,35.8616,35.8794,161695.0
2020-06-24 14:50:00,40.2,40.2,40.14,40.16,599785.0,35.8884,35.8884,35.8348,35.8527,599785.0
2020-06-24 14:55:00,40.17,40.21,40.15,40.16,160293.0,35.8616,35.8973,35.8437,35.8527,160293.0
2020-06-24 15:00:00,40.16,40.23,40.16,40.23,484648.0,35.8527,35.9152,35.8527,35.9152,484648.0
2020-06-24 15:05:00,40.22,40.22,40.18,40.19,255612.0,35.9062,35.9062,35.8705,35.8794,255612.0
2020-06-24 15:10:00,40.19,40.28,40.17,40.26,536883.0,35.8794,35.9598,35.8616,35.9419,536883.0
2020-06-24 15:15:00,40.26,40.29,40.21,40.27,688339.0,35.9419,35.9687,35.8973,35.9509,688339.0
2020-06-24 15:20:00,40.28,40.29,40.24,40.25,340675.0,35.9598,35.9687,35.9241,35.933,340675.0
2020-06-24 15:25:00,40.26,40.29,40.23,40.24,634143.0,35.9419,35.9687,35.9152,35.9241,634143.0
2020-06-24 15:30:00,40.23,40.26,40.22,40.25,336032.0,35.9152,35.9419,35.9062,35.933,336032.0
2020-06-24 15:35:00,40.25,40.27,40.22,40.26,431008.0,35.933,35.9509,35.9062,35.9419,431008.0
2020-06-24 15:40:00,40.26,40.35,40.25,40.34,515577.0,35.9419,36.0223,35.933,36.0134,515577.0
2020-06-24 15:45:00,40.34,40.35,40.29,40.3,575593.0,36.0134,36.0223,35.9687,35.9777,575593.0
2020-06-24 15:50:00,40.3,40.3,40.19,40.22,1566822.0,35.9777,35.9777,35.8794,35.9062,1566822.0
2020-06-24 15:55:00,40.22,40.26,40.21,40.25,4176083.0,35.9062,35.9419,35.8973,35.933,4176083.0
2020-06-25 09:30:00,40.13,40.2,40.11,40.19,813379.0,35.8259,35.8884,35.808,35.8794,813379.0
2020-06-25 09:35:00,40.19,40.24,40.14,40.19,548341.0,35.8794,35.9241,35.8348,35.8794,548341.0
2020-06-25 09:40:00,40.19,40.19,40.02,40.05,947149.0,35.8794,35.8794,35.7277,35.7545,947149.0
2020-06-25 09:45:00,40.05,40.09,40.0,40.0,336255.0,35.7545,35.7902,35.7098,35.7098,336255.0
2020-06-25 09:50:00,40.0,40.16,39.98,40.12,426604.0,35.7098,35.8527,35.692,35.817,426604.0
2020-06-25 09:55:00,40.13,40.15,40.08,40.15,398769.0,35.8259,35.8437,35.7812,35.8437,398769.0
2020-06-25 10:00:00,40.15,40.24,40.12,40.23,544261.0,35.8437,35.9241,35.817,35.9152,544261.0
2020-06-25 10:05:00,40.23,40.24,40.14,40.2,1428468.0,35.9152,35.9241,35.8348,35.8884,1428468.0
2020-06-25 10:10:00,40.2,40.29,40.19,40.29,710565.0,35.8884,35.9687,35.8794,35.9687,710565.0
2020-06-25 10:15:00,40.28,40.31,40.24,40.24,512992.0,35.9598,35.9866,35.9241,35.9241,512992.0
2020-06-25 10:20:00,40.23,40.33,40.23,40.31,294670.0,35.9152,36.0044,35.9152,35.9866,294670.0
2020-06-25 10:25:00,40.31,40.37,40.29,40.34,323307.0,35.9866,36.0401,35.9687,36.0134,323307.0
2020-06-25 10:30:00,40.34,40.39,40.31,40.31,1972754.0,36.0134,36.058,35.9866,35.9866,1972754.0
2020-06-25 10:35:00,40.31,40.34,40.29,40.3,334358.0,35.9866,36.0134,35.9687,35.9777,334358.0
2020-06-25 10:40:00,40.31,40.32,40.25,40.27,732620.0,35.9866,35.9955,35.933,35.9509,732620.0
2020-06-25 10:45:00,40.27,40.32,40.21,40.24,565381.0,35.9509,35.9955,35.8973,35.9241,565381.0
2020-06-25 10:50:00,40.23,40.26,40.2,40.21,333502.0,35.9152,35.9419,35.8884,35.8973,333502.0
2020-06-25 10:55:00,40.2,40.25,40.17,40.2,328348.0,35.8884,35.933,35.8616,35.8884,328348.0
2020-06-25 11:00:00,40.21,40.21,40.14,40.19,230708.0,35.8973,35.8973,35.8348,35.8794,230708.0
2020-06-25 11:05:00,40.18,40.18,40.13,40.17,607950.0,35.8705,35.8705,35.8259,35.8616,607950.0
2020-06-25 11:10:00,40.16,40.22,40.11,40.21,407645.0,35.8527,35.9062,35.808,35.8973,407645.0
2020-06-25 11:15:00,40.21,40.25,40.19,40.25,156318.0,35.8973,35.933,35.8794,35.933,156318.0
2020-06-25 11:20:00,40.25,40.26,40.21,40.22,140345.0,35.933,35.9419,35.8973,35.9062,140345.0
2020-06-25 11:25:00,40.23,40.24,40.18,40.2,97255.0,35.9152,35.9241,35.8705,35.8884,97255.0
2020-06-25 11:30:00,40.21,40.22,40.08,40.11,2060922.0,35.8973,35.9062,35.7812,35.808,2060922.0
2020-06-25 11:35:00,40.11,40.14,40.09,40.12,232964.0,35.808,35.8348,35.7902,35.817,232964.0
2020-06-25 11:40:00,40.12,40.14,40.08,40.14,365937.0,35.817,35.8348,35.7812,35.8348,365937.0
2020-06-25 11:45:00,40.14,40.18,40.13,40.16,352316.0,35.8348,35.8705,35.8259,35.8527,352316.0
2020-06-25 11:50:00,40.16,40.18,40.15,40.16,101421.0,35.8527,35.8705,35.8437,35.8527,101421.0
2020-06-25 11:55:00,40.16,40.2,40.16,40.18,160016.0,35.8527,35.8884,35.8527,35.8705,160016.0
2020-06-25 12:00:00,40.18,40.24,40.18,40.22,297883.0,35.8705,35.9241,35.8705,35.9062,297883.0
2020-06-25 12:05:00,40.23,40.26,40.21,40.25,788273.0,35.9152,35.9419,35.8973,35.933,788273.0
2020-06-25 12:10:00,40.25,40.27,40.22,40.23,1653733.0,35.933,35.9509,35.9062,35.9152,1653733.0
2020-06-25 12:15:00,40.24,40.27,40.24,40.27,242485.0,35.9241,35.9509,35.9241,35.9509,242485.0
2020-06-25 12:20:00,40.27,40.29,40.26,40.27,113187.0,35.9509,35.9687,35.9419,35.9509,113187.0
2020-06-25 12:25:00,40.27,40.28,40.24,40.25,328371.0,35.9509,35.9598,35.9241,35.933,328371.0
2020-06-25 12:30:00,40.25,40.27,40.19,40.25,800941.0,35.933,35.9509,35.8794,35.933,800941.0
2020-06-25 12:35:00,40.25,40.29,40.22,40.26,939467.0,35.933,35.9687,35.9062,35.9419,939467.0
2020-06-25 12:40:00,40.26,40.32,40.25,40.3,1265619.0,35.9419,35.9955,35.933,35.9777,1265619.0
2020-06-25 12:45:00,40.3,40.31,40.26,40.27,509517.0,35.9777,35.9866,35.9419,35.9509,509517.0
2020-06-25 12:50:00,40.27,40.29,40.26,40.28,162385.0,35.9509,35.9687,35.9419,35.9598,162385.0
2020-06-25 12:55:00,40.28,40.28,40.24,40.25,202990.0,35.9598,35.9598,35.9241,35.933,202990.0
2020-06-25 13:00:00,40.25,40.25,40.14,40.16,498620.0,35.933,35.933,35.8348,35.8527,498620.0
2020-06-25 13:05:00,40.16,40.18,40.15,40.15,126722.0,35.8527,35.8705,35.8437,35.8437,126722.0
2020-06-25 13:10:00,40.16,40.18,40.14,40.16,92368.0,35.8527,35.8705,35.8348,35.8527,92368.0
2020-06-25 13:15:00,40.16,40.21,40.15,40.2,198893.0,35.8527,35.8973,35.8437,35.8884,198893.0
2020-06-25 13:20:00,40.19,40.21,40.16,40.17,77154.0,35.8794,35.8973,35.8527,35.8616,77154.0
2020-06-25 13:25:00,40.17,40.19,40.16,40.18,124105.0,35.8616,35.8794,35.8527,35.8705,124105.0
2020-06-25 13:30:00,40.17,40.18,40.12,40.14,244721.0,35.8616,35.8705,35.817,35.8348,244721.0
2020-06-25 13:35:00,40.15,40.2,40.13,40.19,152892.0,35.8437,35.8884,35.8259,35.8794,152892.0
2020-06-25 13:40:00,40.19,40.21,40.17,40.18,180155.0,35.8794,35.8973,35.8616,35.8705,180155.0
2020-06-25 13:45:00,40.18,40.22,40.17,40.2,122693.0,35.8705,35.9062,35.8616,35.8884,122693.0
2020-06-25 13:50:00,40.2,40.21,40.18,40.2,132788.0,35.8884,35.8973,35.8705,35.8884,132788.0
2020-06-25 13:55:00,40.19,40.2,40.16,40.19,221322.0,35.8794,35.8884,35.8527,35.8794,221322.0
2020-06-25 14:00:00,40.18,40.19,40.13,40.14,273792.0,35.8705,35.8794,35.8259,35.8348,273792.0
2020-06-25 14:05:00,40.14,40.16,40.13,40.15,148115.0,35.8348,35.8527,35.8259,35.8437,148115.0
2020-06-25 14:10:00,40.15,40.18,40.14,40.16,120353.0,35.8437,35.8705,35.8348,35.8527,120353.0
2020-06-25 14:15:00,40.16,40.2,40.16,40.18,291996.0,35.8527,35.8884,35.8527,35.8705,291996.0
2020-06-25 14:20:00,40.18,40.18,40.1,40.13,370650.0,35.8705,35.8705,35.7991,35.8259,370650.0
2020-06-25 14:25:00,40.12,40.16,40.12,40.16,131385.0,35.817,35.8527,35.817,35.8527,131385.0
2020-06-25 14:30:00,40.14,40.15,40.1,40.11,206790.0,35.8348,35.8437,35.7991,35.808,206790.0
2020-06-25 14:35:00,40.11,40.14,40.09,40.14,359184.0,35.808,35.8348,35.7902,35.8348,359184.0
2020-06-25 14:40:00,40.13,40.17,40.12,40.15,356653.0,35.8259,35.8616,35.817,35.8437,356653.0
2020-06-25 14:45:00,40.15,40.19,40.14,40.18,236755.0,35.8437,35.8794,35.8348,35.8705,236755.0
2020-06-25 14:50:00,40.18,40.22,40.18,40.22,655522.0,35.8705,35.9062,35.8705,35.9062,655522.0
2020-06-25 14:55:00,40.22,40.24,40.2,40.22,229789.0,35.9062,35.9241,35.8884,35.9062,229789.0
2020-06-25 15:00:00,40.22,40.29,40.19,40.28,659121.0,35.9062,35.9687,35.8794,35.9598,659121.0
2020-06-25 15:05:00,40.29,40.35,40.28,40.33,1098225.0,35.9687,36.0223,35.9598,36.0044,1098225.0
2020-06-25 15:10:00,40.33,40.33,40.3,40.32,219981.0,36.0044,36.0044,35.9777,35.9955,219981.0
2020-06-25 15:15:00,40.32,40.37,40.31,40.34,182573.0,35.9955,36.0401,35.9866,36.0134,182573.0
2020-06-25 15:20:00,40.34,40.39,40.33,40.37,581991.0,36.0134,36.058,36.0044,36.0401,581991.0
2020-06-25 15:25:00,40.37,40.38,40.35,40.36,395343.0,36.0401,36.0491,36.0223,36.0312,395343.0
2020-06-25 15:30:00,40.36,40.39,40.31,40.37,1178963.0,36.0312,36.058,35.9866,36.0401,1178963.0
2020-06-25 15:35:00,40.37,40.37,40.32,40.33,692241.0,36.0401,36.0401,35.9955,36.0044,692241.0
2020-06-25 15:40:00,40.34,40.37,40.33,40.37,1336127.0,36.0134,36.0401,36.0044,36.0401,1336127.0
2020-06-25 15:45:00,40.36,40.38,40.31,40.34,614814.0,36.0312,36.0491,35.9866,36.0134,614814.0
2020-06-25 15:50:00,40.34,40.42,40.34,40.42,1483308.0,36.0134,36.0848,36.0134,36.0848,1483308.0
2020-06-25 15:55:00,40.41,40.44,40.38,40.41,3624492.0,36.0759,36.1026,36.0491,36.0759,3624492.0
2020-06-26 09:30:00,40.31,40.33,40.2,40.25,768632.0,35.9866,36.0044,35.8884,35.933,768632.0
2020-06-26 09:35:00,40.25,40.29,40.19,40.23,637698.0,35.933,35.9687,35.8794,35.9152,637698.0
2020-06-26 09:40:00,40.23,40.24,40.11,40.11,814996.0,35.9152,35.9241,35.808,35.808,814996.0
2020-06-26 09:45:00,40.11,40.16,40.08,40.14,672047.0,35.808,35.8527,35.7812,35.8348,672047.0
2020-06-26 09:50:00,40.13,40.14,40.07,40.14,747095.0,35.8259,35.8348,35.7723,35.8348,747095.0
2020-06-26 09:55:00,40.14,40.15,40.06,40.14,660087.0,35.8348,35.8437,35.7634,35.8348,660087.0
2020-06-26 10:00:00,40.14,40.15,40.02,40.02,844102.0,35.8348,35.8437,35.7277,35.7277,844102.0
2020-06-26 10:05:00,40.02,40.08,40.02,40.06,214987.0,35.7277,35.7812,35.7277,35.7634,214987.0
2020-06-26 10:10:00,40.07,40.07,40.0,40.05,651423.0,35.7723,35.7723,35.7098,35.7545,651423.0
2020-06-26 10:15:00,40.05,40.06,39.99,40.01,445547.0,35.7545,35.7634,35.7009,35.7188,445547.0
2020-06-26 10:20:00,40.01,40.02,39.91,39.97,2797854.0,35.7188,35.7277,35.6295,35.683,2797854.0
2020-06-26 10:25:00,39.97,39.99,39.9,39.95,617970.0,35.683,35.7009,35.6206,35.6652,617970.0
2020-06-26 10:30:00,39.95,39.99,39.83,39.85,1674582.0,35.6652,35.7009,35.5581,35.5759,1674582.0
2020-06-26 10:35:00,39.86,39.89,39.81,39.82,1862925.0,35.5848,35.6116,35.5402,35.5491,1862925.0
2020-06-26 10:40:00,39.82,39.88,39.8,39.88,504433.0,35.5491,35.6027,35.5313,35.6027,504433.0
2020-06-26 10:45:00,39.87,39.9,39.82,39.83,295994.0,35.5938,35.6206,35.5491,35.5581,295994.0
2020-06-26 10:50:00,39.83,39.89,39.76,39.82,1077529.0,35.5581,35.6116,35.4956,35.5491,1077529.0
2020-06-26 10:55:00,39.83,39.89,39.8,39.86,1352900.0,35.5581,35.6116,35.5313,35.5848,1352900.0
2020-06-26 11:00:00,39.86,39.94,39.86,39.92,541569.0,35.5848,35.6563,35.5848,35.6384,541569.0
2020-06-26 11:05:00,39.91,39.96,39.89,39.95,1289987.0,35.6295,35.6741,35.6116,35.6652,1289987.0
2020-06-26 11:10:00,39.96,39.97,39.93,39.96,1284354.0,35.6741,35.683,35.6473,35.6741,1284354.0
2020-06-26 11:15:00,39.96,39.96,39.9,39.9,280518.0,35.6741,35.6741,35.6206,35.6206,280518.0
2020-06-26 11:20:00,39.91,39.95,39.89,39.94,636423.0,35.6295,35.6652,35.6116,35.6563,636423.0
2020-06-26 11:25:00,39.94,39.97,39.91,39.95,1225686.0,35.6563,35.683,35.6295,35.6652,1225686.0
2020-06-26 11:30:00,39.96,39.98,39.9,39.93,383296.0,35.6741,35.692,35.6206,35.6473,383296.0
2020-06-26 11:35:00,39.93,40.02,39.93,40.01,860586.0,35.6473,35.7277,35.6473,35.7188,860586.0
2020-06-26 11:40:00,40.01,40.02,39.97,39.98,377805.0,35.7188,35.7277,35.683,35.692,377805.0
2020-06-26 11:45:00,39.98,40.05,39.97,40.05,544951.0,35.692,35.7545,35.683,35.7545,544951.0
2020-06-26 11:50:00,40.05,40.06,40.02,40.02,398245.0,35.7545,35.7634,35.7277,35.7277,398245.0
2020-06-26 11:55:00,40.02,40.09,40.01,40.04,439646.0,35.7277,35.7902,35.7188,35.7455,439646.0
2020-06-26 12:00:00,40.05,40.05,39.97,39.99,588611.0,35.7545,35.7545,35.683,35.7009,588611.0
2020-06-26 12:05:00,39.99,39.99,39.96,39.97,160240.0,35.7009,35.7009,35.6741,35.683,160240.0
2020-06-26 12:10:00,39.97,40.0,39.95,39.97,316632.0,35.683,35.7098,35.6652,35.683,316632.0
2020-06-26 12:15:00,39.97,39.98,39.92,39.93,253607.0,35.683,35.692,35.6384,35.6473,253607.0
2020-06-26 12:20:00,39.92,39.98,39.88,39.98,769230.0,35.6384,35.692,35.6027,35.692,769230.0
2020-06-26 12:25:00,39.98,40.01,39.97,40.0,352435.0,35.692,35.7188,35.683,35.7098,352435.0
2020-06-26 12:30:00,40.01,40.01,39.96,39.98,200562.0,35.7188,35.7188,35.6741,35.692,200562.0
2020-06-26 12:35:00,39.99,40.03,39.97,40.02,104906.0,35.7009,35.7366,35.683,35.7277,104906.0
2020-06-26 12:40:00,40.02,40.03,39.96,39.98,156723.0,35.7277,35.7366,35.6741,35.692,156723.0
2020-06-26 12:45:00,39.97,40.02,39.94,39.98,322680.0,35.683,35.7277,35.6563,35.692,322680.0
2020-06-26 12:50:00,39.98,40.02,39.97,40.02,397000.0,35.692,35.7277,35.683,35.7277,397000.0
2020-06-26 12:55:00,40.02,40.04,40.0,40.04,596740.0,35.7277,35.7455,35.7098,35.7455,596740.0
2020-06-26 13:00:00,40.03,40.07,40.0,40.04,158477.0,35.7366,35.7723,35.7098,35.7455,158477.0
2020-06-26 13:05:00,40.05,40.1,40.04,40.07,502454.0,35.7545,35.7991,35.7455,35.7723,502454.0
2020-06-26 13:10:00,40.07,40.08,40.04,40.05,148506.0,35.7723,35.7812,35.7455,35.7545,148506.0
2020-06-26 13:15:00,40.05,40.07,40.04,40.06,328378.0,35.7545,35.7723,35.7455,35.7634,328378.0
2020-06-26 13:20:00,40.05,40.07,40.03,40.05,259344.0,35.7545,35.7723,35.7366,35.7545,259344.0
2020-06-26 13:25:00,40.05,40.07,40.03,40.05,130847.0,35.7545,35.7723,35.7366,35.7545,130847.0
2020-06-26 13:30:00,40.06,40.08,40.03,40.07,103946.0,35.7634,35.7812,35.7366,35.7723,103946.0
2020-06-26 13:35:00,40.07,40.09,40.03,40.08,372355.0,35.7723,35.7902,35.7366,35.7812,372355.0
2020-06-26 13:40:00,40.08,40.08,40.03,40.04,70364.0,35.7812,35.7812,35.7366,35.7455,70364.0
2020-06-26 13:45:00,40.04,40.07,40.02,40.06,103854.0,35.7455,35.7723,35.7277,35.7634,103854.0
2020-06-26 13:50:00,40.06,40.07,40.03,40.05,136596.0,35.7634,35.7723,35.7366,35.7545,136596.0
2020-06-26 13:55:00,40.05,40.05,40.02,40.02,89982.0,35.7545,35.7545,35.7277,35.7277,89982.0
2020-06-26 14:00:00,40.02,40.06,39.99,40.04,201446.0,35.7277,35.7634,35.7009,35.7455,201446.0
2020-06-26 14:05:00,40.04,40.05,40.02,40.04,127848.0,35.7455,35.7545,35.7277,35.7455,127848.0
2020-06-26 14:10:00,40.04,40.07,40.0,40.01,325027.0,35.7455,35.7723,35.7098,35.7188,325027.0
2020-06-26 14:15:00,40.01,40.02,39.99,40.0,103763.0,35.7188,35.7277,35.7009,35.7098,103763.0
2020-06-26 14:20:00,39.99,40.03,39.98,40.02,95720.0,35.7009,35.7366,35.692,35.7277,95720.0
2020-06-26 14:25:00,40.02,40.02,39.95,39.98,411019.0,35.7277,35.7277,35.6652,35.692,411019.0
2020-06-26 14:30:00,39.98,40.01,39.95,39.98,267221.0,35.692,35.7188,35.6652,35.692,267221.0
2020-06-26 14:35:00,39.98,39.99,39.92,39.94,222089.0,35.692,35.7009,35.6384,35.6563,222089.0
2020-06-26 14:40:00,39.94,39.97,39.93,39.95,188517.0,35.6563,35.683,35.6473,35.6652,188517.0
2020-06-26 14:45:00,39.94,39.96,39.91,39.94,747167.0,35.6563,35.6741,35.6295,35.6563,747167.0
2020-06-26 14:50:00,39.93,39.98,39.93,39.97,200108.0,35.6473,35.692,35.6473,35.683,200108.0
2020-06-26 14:55:00,39.96,39.96,39.92,39.94,479010.0,35.6741,35.6741,35.6384,35.6563,479010.0
2020-06-26 15:00:00,39.95,39.98,39.94,39.95,354898.0,35.6652,35.692,35.6563,35.6652,354898.0
2020-06-26 15:05:00,39.95,39.95,39.9,39.92,186174.0,35.6652,35.6652,35.6206,35.6384,186174.0
2020-06-26 15:10:00,39.92,39.94,39.89,39.93,256163.0,35.6384,35.6563,35.6116,35.6473,256163.0
2020-06-26 15:15:00,39.93,39.95,39.88,39.89,1504426.0,35.6473,35.6652,35.6027,35.6116,1504426.0
2020-06-26 15:20:00,39.89,39.92,39.87,39.9,377022.0,35.6116,35.6384,35.5938,35.6206,377022.0
2020-06-26 15:25:00,39.89,39.94,39.87,39.92,587956.0,35.6116,35.6563,35.5938,35.6384,587956.0
2020-06-26 15:30:00,39.92,39.93,39.86,39.87,513711.0,35.6384,35.6473,35.5848,35.5938,513711.0
2020-06-26 15:35:00,39.88,39.89,39.84,39.86,376112.0,35.6027,35.6116,35.567,35.5848,376112.0
2020-06-26 15:40:00,39.86,39.98,39.85,39.98,1308242.0,35.5848,35.692,35.5759,35.692,1308242.0
2020-06-26 15:45:00,39.97,40.0,39.94,39.95,1414904.0,35.683,35.7098,35.6563,35.6652,1414904.0
2020-06-26 15:50:00,39.95,39.96,39.9,39.91,1636396.0,35.6652,35.6741,35.6206,35.6295,1636396.0
2020-06-26 15:55:00,39.91,39.97,39.9,39.96,4328420.0,35.6295,35.683,35.6206,35.6741,4328420.0
2020-06-29 09:30:00,39.94,39.97,39.8,39.81,818258.0,35.6563,35.683,35.5313,35.5402,818258.0
2020-06-29 09:35:00,39.81,39.85,39.75,39.76,394447.0,35.5402,35.5759,35.4866,35.4956,394447.0
2020-06-29 09:40:00,39.76,39.8,39.73,39.77,799388.0,35.4956,35.5313,35.4688,35.5045,799388.0
2020-06-29 09:45:00,39.77,39.8,39.74,39.76,423962.0,35.5045,35.5313,35.4777,35.4956,423962.0
2020-06-29 09:50:00,39.76,39.83,39.71,39.83,383030.0,35.4956,35.5581,35.4509,35.5581,383030.0
2020-06-29 09:55:00,39.82,39.86,39.8,39.85,218926.0,35.5491,35.5848,35.5313,35.5759,218926.0
2020-06-29 10:00:00,39.86,39.89,39.83,39.87,985757.0,35.5848,35.6116,35.5581,35.5938,985757.0
2020-06-29 10:05:00,39.87,39.89,39.84,39.87,459418.0,35.5938,35.6116,35.567,35.5938,459418.0
2020-06-29 10:10:00,39.87,39.97,39.84,39.95,1019613.0,35.5938,35.683,35.567,35.6652,1019613.0
2020-06-29 10:15:00,39.96,40.03,39.95,40.01,2028712.0,35.6741,35.7366,35.6652,35.7188,2028712.0
2020-06-29 10:20:00,40.01,40.03,39.98,40.01,303141.0,35.7188,35.7366,35.692,35.7188,303141.0
2020-06-29 10:25:00,40.01,40.05,40.0,40.01,277645.0,35.7188,35.7545,35.7098,35.7188,277645.0
2020-06-29 10:30:00,40.02,40.05,40.0,40.02,600138.0,35.7277,35.7545,35.7098,35.7277,600138.0
2020-06-29 10:35:00,40.02,40.1,40.0,40.07,1585002.0,35.7277,35.7991,35.7098,35.7723,1585002.0
2020-06-29 10:40:00,40.07,40.09,40.03,40.05,186151.0,35.7723,35.7902,35.7366,35.7545,186151.0
2020-06-29 10:45:00,40.05,40.08,40.04,40.08,243479.0,35.7545,35.7812,35.7455,35.7812,243479.0
2020-06-29 10:50:00,40.08,40.12,40.04,40.05,452030.0,35.7812,35.817,35.7455,35.7545,452030.0
2020-06-29 10:55:00,40.05,40.05,39.99,40.0,286029.0,35.7545,35.7545,35.7009,35.7098,286029.0
2020-06-29 11:00:00,40.0,40.02,39.98,39.98,746250.0,35.7098,35.7277,35.692,35.692,746250.0
2020-06-29 11:05:00,39.98,39.98,39.93,39.95,529615.0,35.692,35.692,35.6473,35.6652,529615.0
2020-06-29 11:10:00,39.95,39.95,39.9,39.91,566080.0,35.6652,35.6652,35.6206,35.6295,566080.0
2020-06-29 11:15:00,39.91,39.93,39.88,39.93,1522776.0,35.6295,35.6473,35.6027,35.6473,1522776.0
2020-06-29 11:20:00,39.93,39.99,39.92,39.98,521633.0,35.6473,35.7009,35.6384,35.692,521633.0
2020-06-29 11:25:00,39.98,40.03,39.98,40.01,386753.0,35.692,35.7366,35.692,35.7188,386753.0
2020-06-29 11:30:00,40.02,40.02,39.98,39.99,230597.0,35.7277,35.7277,35.692,35.7009,230597.0
2020-06-29 11:35:00,39.99,40.0,39.97,39.98,225331.0,35.7009,35.7098,35.683,35.692,225331.0
2020-06-29 11:40:00,39.98,40.01,39.97,40.0,238679.0,35.692,35.7188,35.683,35.7098,238679.0
2020-06-29 11:45:00,39.99,40.02,39.96,39.98,304013.0,35.7009,35.7277,35.6741,35.692,304013.0
2020-06-29 11:50:00,39.98,39.98,39.95,39.97,407901.0,35.692,35.692,35.6652,35.683,407901.0
2020-06-29 11:55:00,39.96,39.99,39.93,39.97,455496.0,35.6741,35.7009,35.6473,35.683,455496.0
2020-06-29 12:00:00,39.97,40.0,39.96,39.98,219499.0,35.683,35.7098,35.6741,35.692,219499.0
2020-06-29 12:05:00,39.98,39.99,39.95,39.98,202171.0,35.692,35.7009,35.6652,35.692,202171.0
2020-06-29 12:10:00,39.98,40.0,39.97,40.0,76277.0,35.692,35.7098,35.683,35.7098,76277.0
2020-06-29 12:15:00,40.0,40.05,39.98,40.04,354394.0,35.7098,35.7545,35.692,35.7455,354394.0
2020-06-29 12:20:00,40.04,40.07,40.03,40.04,366458.0,35.7455,35.7723,35.7366,35.7455,366458.0
2020-06-29 12:25:00,40.04,40.06,40.03,40.04,143034.0,35.7455,35.7634,35.7366,35.7455,143034.0
2020-06-29 12:30:00,40.05,40.06,40.03,40.05,119731.0,35.7545,35.7634,35.7366,35.7545,119731.0
2020-06-29 12:35:00,40.06,40.07,40.05,40.06,292932.0,35.7634,35.7723,35.7545,35.7634,292932.0
2020-06-29 12:40:00,40.05,40.06,40.04,40.05,107157.0,35.7545,35.7634,35.7455,35.7545,107157.0
2020-06-29 12:45:00,40.05,40.06,40.04,40.06,159443.0,35.7545,35.7634,35.7455,35.7634,159443.0
2020-06-29 12:50:00,40.06,40.07,40.04,40.05,154012.0,35.7634,35.7723,35.7455,35.7545,154012.0
2020-06-29 12:55:00,40.05,40.05,40.02,40.03,212929.0,35.7545,35.7545,35.7277,35.7366,212929.0
2020-06-29 13:00:00,40.04,40.04,40.02,40.02,80274.0,35.7455,35.7455,35.7277,35.7277,80274.0
2020-06-29 13:05:00,40.03,40.03,40.01,40.02,172496.0,35.7366,35.7366,35.7188,35.7277,172496.0
2020-06-29 13:10:00,40.03,40.05,40.02,40.04,137040.0,35.7366,35.7545,35.7277,35.7455,137040.0
2020-06-29 13:15:00,40.05,40.05,40.03,40.05,161753.0,35.7545,35.7545,35.7366,35.7545,161753.0
2020-06-29 13:20:00,40.05,40.07,40.03,40.05,121503.0,35.7545,35.7723,35.7366,35.7545,121503.0
2020-06-29 13:25:00,40.05,40.06,40.03,40.06,112936.0,35.7545,35.7634,35.7366,35.7634,112936.0
2020-06-29 13:30:00,40.05,40.07,40.04,40.05,122067.0,35.7545,35.7723,35.7455,35.7545,122067.0
2020-06-29 13:35:00,40.05,40.1,40.05,40.1,222438.0,35.7545,35.7991,35.7545,35.7991,222438.0
2020-06-29 13:40:00,40.1,40.1,40.07,40.08,150573.0,35.7991,35.7991,35.7723,35.7812,150573.0
2020-06-29 13:45:00,40.08,40.08,40.06,40.07,79202.0,35.7812,35.7812,35.7634,35.7723,79202.0
2020-06-29 13:50:00,40.07,40.08,40.06,40.07,247968.0,35.7723,35.7812,35.7634,35.7723,247968.0
2020-06-29 13:55:00,40.07,40.07,40.04,40.05,290640.0,35.7723,35.7723,35.7455,35.7545,290640.0
2020-06-29 14:00:00,40.05,40.09,40.05,40.07,149601.0,35.7545,35.7902,35.7545,35.7723,149601.0
2020-06-29 14:05:00,40.08,40.08,40.03,40.04,233971.0,35.7812,35.7812,35.7366,35.7455,233971.0
2020-06-29 14:10:00,40.05,40.07,40.04,40.07,97544.0,35.7545,35.7723,35.7455,35.7723,97544.0
2020-06-29 14:15:00,40.07,40.09,40.06,40.06,269169.0,35.7723,35.7902,35.7634,35.7634,269169.0
2020-06-29 14:20:00,40.06,40.08,40.05,40.07,83317.0,35.7634,35.7812,35.7545,35.7723,83317.0
2020-06-29 14:25:00,40.07,40.07,40.03,40.04,201305.0,35.7723,35.7723,35.7366,35.7455,201305.0
2020-06-29 14:30:00,40.04,40.06,40.03,40.04,109761.0,35.7455,35.7634,35.7366,35.7455,109761.0
2020-06-29 14:35:00,40.04,40.05,40.03,40.04,272723.0,35.7455,35.7545,35.7366,35.7455,272723.0
2020-06-29 14:40:00,40.04,40.06,40.03,40.05,132193.0,35.7455,35.7634,35.7366,35.7545,132193.0
2020-06-29 14:45:00,40.06,40.07,40.03,40.05,315456.0,35.7634,35.7723,35.7366,35.7545,315456.0
2020-06-29 14:50:00,40.05,40.07,40.03,40.07,409019.0,35.7545,35.7723,35.7366,35.7723,409019.0
2020-06-29 14:55:00,40.07,40.07,40.04,40.06,164568.0,35.7723,35.7723,35.7455,35.7634,164568.0
2020-06-29 15:00:00,40.06,40.07,40.01,40.01,227688.0,35.7634,35.7723,35.7188,35.7188,227688.0
2020-06-29 15:05:00,40.01,40.03,40.01,40.02,135493.0,35.7188,35.7366,35.7188,35.7277,135493.0
2020-06-29 15:10:00,40.02,40.03,40.01,40.02,81290.0,35.7277,35.7366,35.7188,35.7277,81290.0
2020-06-29 15:15:00,40.02,40.05,40.01,40.03,247625.0,35.7277,35.7545,35.7188,35.7366,247625.0
2020-06-29 15:20:00,40.03,40.05,40.03,40.05,70618.0,35.7366,35.7545,35.7366,35.7545,70618.0
2020-06-29 15:25:00,40.05,40.08,40.04,40.07,148480.0,35.7545,35.7812,35.7455,35.7723,148480.0
2020-06-29 15:30:00,40.07,40.1,40.06,40.09,196929.0,35.7723,35.7991,35.7634,35.7902,196929.0
2020-06-29 15:35:00,40.09,40.11,40.09,40.11,106833.0,35.7902,35.808,35.7902,35.808,106833.0
2020-06-29 15:40:00,40.11,40.11,40.06,40.08,330218.0,35.808,35.808,35.7634,35.7812,330218.0
2020-06-29 15:45:00,40.09,40.09,40.03,40.03,822976.0,35.7902,35.7902,35.7366,35.7366,822976.0
2020-06-29 15:50:00,40.04,40.08,40.02,40.08,756054.0,35.7455,35.7812,35.7277,35.7812,756054.0
2020-06-29 15:55:00,40.08,40.14,40.07,40.13,1591156.0,35.7812,35.8348,35.7723,35.8259,1591156.0
2020-06-30 09:30:00,40.05,40.05,39.96,39.97,1466647.0,35.7545,35.7545,35.6741,35.683,1466647.0
2020-06-30 09:35:00,39.97,40.0,39.94,39.96,1028215.0,35.683,35.7098,35.6563,35.6741,1028215.0
2020-06-30 09:40:00,39.96,39.96,39.87,39.9,1512821.0,35.6741,35.6741,35.5938,35.6206,1512821.0
2020-06-30 09:45:00,39.91,39.99,39.89,39.93,1716461.0,35.6295,35.7009,35.6116,35.6473,1716461.0
2020-06-30 09:50:00,39.94,39.98,39.9,39.98,695824.0,35.6563,35.692,35.6206,35.692,695824.0
2020-06-30 09:55:00,39.98,40.01,39.95,39.97,325914.0,35.692,35.7188,35.6652,35.683,325914.0
2020-06-30 10:00:00,39.97,40.0,39.94,39.98,1160081.0,35.683,35.7098,35.6563,35.692,1160081.0
2020-06-30 10:05:00,39.98,40.0,39.95,39.99,756083.0,35.692,35.7098,35.6652,35.7009,756083.0
2020-06-30 10:10:00,40.0,40.0,39.95,39.96,1055419.0,35.7098,35.7098,35.6652,35.6741,1055419.0
2020-06-30 10:15:00,39.97,39.97,39.91,39.93,457327.0,35.683,35.683,35.6295,35.6473,457327.0
2020-06-30 10:20:00,39.92,39.97,39.9,39.96,1103311.0,35.6384,35.683,35.6206,35.6741,1103311.0
2020-06-30 10:25:00,39.96,39.98,39.9,39.92,636765.0,35.6741,35.692,35.6206,35.6384,636765.0
2020-06-30 10:30:00,39.92,39.94,39.9,39.91,568291.0,35.6384,35.6563,35.6206,35.6295,568291.0
2020-06-30 10:35:00,39.91,39.92,39.87,39.88,572435.0,35.6295,35.6384,35.5938,35.6027,572435.0
2020-06-30 10:40:00,39.88,39.95,39.88,39.93,145280.0,35.6027,35.6652,35.6027,35.6473,145280.0
2020-06-30 10:45:00,39.94,39.97,39.93,39.95,185091.0,35.6563,35.683,35.6473,35.6652,185091.0
2020-06-30 10:50:00,39.96,40.04,39.95,40.02,1299929.0,35.6741,35.7455,35.6652,35.7277,1299929.0
2020-06-30 10:55:00,40.02,40.03,39.98,40.01,808807.0,35.7277,35.7366,35.692,35.7188,808807.0
2020-06-30 11:00:00,40.0,40.02,39.98,40.02,2289400.0,35.7098,35.7277,35.692,35.7277,2289400.0
2020-06-30 11:05:00,40.01,40.04,40.0,40.02,489645.0,35.7188,35.7455,35.7098,35.7277,489645.0
2020-06-30 11:10:00,40.03,40.04,39.98,40.04,708707.0,35.7366,35.7455,35.692,35.7455,708707.0
2020-06-30 11:15:00,40.04,40.08,40.02,40.07,622914.0,35.7455,35.7812,35.7277,35.7723,622914.0
2020-06-30 11:20:00,40.07,40.09,40.05,40.07,442293.0,35.7723,35.7902,35.7545,35.7723,442293.0
2020-06-30 11:25:00,40.07,40.09,40.04,40.04,699474.0,35.7723,35.7902,35.7455,35.7455,699474.0
2020-06-30 11:30:00,40.04,40.05,40.0,40.01,672960.0,35.7455,35.7545,35.7098,35.7188,672960.0
2020-06-30 11:35:00,40.01,40.02,40.0,40.02,260108.0,35.7188,35.7277,35.7098,35.7277,260108.0
2020-06-30 11:40:00,40.01,40.02,39.99,40.01,320493.0,35.7188,35.7277,35.7009,35.7188,320493.0
2020-06-30 11:45:00,40.01,40.03,40.0,40.01,283068.0,35.7188,35.7366,35.7098,35.7188,283068.0
2020-06-30 11:50:00,40.01,40.02,39.99,40.01,224374.0,35.7188,35.7277,35.7009,35.7188,224374.0
2020-06-30 11:55:00,40.01,40.02,39.99,40.0,210316.0,35.7188,35.7277,35.7009,35.7098,210316.0
2020-06-30 12:00:00,39.99,40.01,39.97,39.99,354925.0,35.7009,35.7188,35.683,35.7009,354925.0
2020-06-30 12:05:00,39.99,40.02,39.98,40.02,306544.0,35.7009,35.7277,35.692,35.7277,306544.0
2020-06-30 12:10:00,40.02,40.05,40.01,40.03,327774.0,35.7277,35.7545,35.7188,35.7366,327774.0
2020-06-30 12:15:00,40.02,40.05,40.02,40.02,133760.0,35.7277,35.7545,35.7277,35.7277,133760.0
2020-06-30 12:20:00,40.02,40.03,40.0,40.01,176187.0,35.7277,35.7366,35.7098,35.7188,176187.0
2020-06-30 12:25:00,40.01,40.03,40.0,40.02,403269.0,35.7188,35.7366,35.7098,35.7277,403269.0
2020-06-30 12:30:00,40.01,40.04,39.96,39.96,1419825.0,35.7188,35.7455,35.6741,35.6741,1419825.0
2020-06-30 12:35:00,39.97,39.99,39.94,39.95,856757.0,35.683,35.7009,35.6563,35.6652,856757.0
2020-06-30 12:40:00,39.95,39.95,39.89,39.92,390416.0,35.6652,35.6652,35.6116,35.6384,390416.0
2020-06-30 12:45:00,39.92,39.93,39.89,39.9,393997.0,35.6384,35.6473,35.6116,35.6206,393997.0
2020-06-30 12:50:00,39.89,39.9,39.86,39.88,315622.0,35.6116,35.6206,35.5848,35.6027,315622.0
2020-06-30 12:55:00,39.88,39.89,39.86,39.86,209541.0,35.6027,35.6116,35.5848,35.5848,209541.0
2020-06-30 13:00:00,39.86,39.88,39.84,39.84,483567.0,35.5848,35.6027,35.567,35.567,483567.0
2020-06-30 13:05:00,39.84,39.85,39.81,39.83,272033.0,35.567,35.5759,35.5402,35.5581,272033.0
2020-06-30 13:10:00,39.83,39.84,39.8,39.83,1115768.0,35.5581,35.567,35.5313,35.5581,1115768.0
2020-06-30 13:15:00,39.83,39.83,39.79,39.81,679146.0,35.5581,35.5581,35.5224,35.5402,679146.0
2020-06-30 13:20:00,39.81,39.84,39.8,39.82,1016958.0,35.5402,35.567,35.5313,35.5491,1016958.0
2020-06-30 13:25:00,39.82,39.83,39.8,39.83,241855.0,35.5491,35.5581,35.5313,35.5581,241855.0
2020-06-30 13:30:00,39.82,39.83,39.8,39.82,298000.0,35.5491,35.5581,35.5313,35.5491,298000.0
2020-06-30 13:35:00,39.82,39.83,39.8,39.82,720633.0,35.5491,35.5581,35.5313,35.5491,720633.0
2020-06-30 13:40:00,39.83,39.83,39.79,39.79,209393.0,35.5581,35.5581,35.5224,35.5224,209393.0
2020-06-30 13:45:00,39.8,39.83,39.79,39.83,242606.0,35.5313,35.5581,35.5224,35.5581,242606.0
2020-06-30 13:50:00,39.83,39.83,39.79,39.82,434112.0,35.5581,35.5581,35.5224,35.5491,434112.0
2020-06-30 13:55:00,39.83,39.85,39.82,39.84,542250.0,35.5581,35.5759,35.5491,35.567,542250.0
2020-06-30 14:00:00,39.84,39.85,39.8,39.83,334302.0,35.567,35.5759,35.5313,35.5581,334302.0
2020-06-30 14:05:00,39.83,39.85,39.82,39.84,280277.0,35.5581,35.5759,35.5491,35.567,280277.0
2020-06-30 14:10:00,39.84,39.85,39.82,39.83,122235.0,35.567,35.5759,35.5491,35.5581,122235.0
2020-06-30 14:15:00,39.83,39.86,39.81,39.84,425519.0,35.5581,35.5848,35.5402,35.567,425519.0
2020-06-30 14:20:00,39.84,39.85,39.82,39.84,463687.0,35.567,35.5759,35.5491,35.567,463687.0
2020-06-30 14:25:00,39.83,39.87,39.83,39.87,260250.0,35.5581,35.5938,35.5581,35.5938,260250.0
2020-06-30 14:30:00,39.86,39.87,39.84,39.84,130576.0,35.5848,35.5938,35.567,35.567,130576.0
2020-06-30 14:35:00,39.85,39.87,39.84,39.85,173252.0,35.5759,35.5938,35.567,35.5759,173252.0
2020-06-30 14:40:00,39.86,39.88,39.85,39.87,234609.0,35.5848,35.6027,35.5759,35.5938,234609.0
2020-06-30 14:45:00,39.87,39.87,39.84,39.85,150290.0,35.5938,35.5938,35.567,35.5759,150290.0
2020-06-30 14:50:00,39.85,39.85,39.81,39.82,873622.0,35.5759,35.5759,35.5402,35.5491,873622.0
2020-06-30 14:55:00,39.82,39.83,39.81,39.83,221308.0,35.5491,35.5581,35.5402,35.5581,221308.0
2020-06-30 15:00:00,39.83,39.83,39.77,39.77,428574.0,35.5581,35.5581,35.5045,35.5045,428574.0
2020-06-30 15:05:00,39.77,39.79,39.75,39.76,1064155.0,35.5045,35.5224,35.4866,35.4956,1064155.0
2020-06-30 15:10:00,39.76,39.79,39.75,39.78,420055.0,35.4956,35.5224,35.4866,35.5134,420055.0
2020-06-30 15:15:00,39.78,39.8,39.74,39.79,461616.0,35.5134,35.5313,35.4777,35.5224,461616.0
2020-06-30 15:20:00,39.8,39.82,39.78,39.82,392008.0,35.5313,35.5491,35.5134,35.5491,392008.0
2020-06-30 15:25:00,39.82,39.87,39.81,39.86,716554.0,35.5491,35.5938,35.5402,35.5848,716554.0
2020-06-30 15:30:00,39.86,39.92,39.84,39.91,1761314.0,35.5848,35.6384,35.567,35.6295,1761314.0
2020-06-30 15:35:00,39.91,39.93,39.89,39.91,949595.0,35.6295,35.6473,35.6116,35.6295,949595.0
2020-06-30 15:40:00,39.91,39.95,39.9,39.95,581351.0,35.6295,35.6652,35.6206,35.6652,581351.0
2020-06-30 15:45:00,39.95,39.97,39.91,39.93,926734.0,35.6652,35.683,35.6295,35.6473,926734.0
2020-06-30 15:50:00,39.93,40.03,39.93,40.02,3314478.0,35.6473,35.7366,35.6473,35.7277,3314478.0
2020-06-30 15:55:00,40.02,40.04,39.92,39.93,10021388.0,35.7277,35.7455,35.6384,35.6473,10021388.0
2020-07-01 09:30:00,40.2,40.33,40.18,40.32,1563685.0,35.8884,36.0044,35.8705,35.9955,1563685.0
2020-07-01 09:35:00,40.33,40.38,40.31,40.36,1196160.0,36.0044,36.0491,35.9866,36.0312,1196160.0
2020-07-01 09:40:00,40.36,40.58,40.35,40.57,1730505.0,36.0312,36.2276,36.0223,36.2187,1730505.0
2020-07-01 09:45:00,40.57,40.59,40.47,40.48,857515.0,36.2187,36.2365,36.1294,36.1383,857515.0
2020-07-01 09:50:00,40.48,40.51,40.37,40.4,1060180.0,36.1383,36.1651,36.0401,36.0669,1060180.0
2020-07-01 09:55:00,40.41,40.43,40.38,40.42,587076.0,36.0759,36.0937,36.0491,36.0848,587076.0
2020-07-01 10:00:00,40.41,40.5,40.4,40.41,1315442.0,36.0759,36.1562,36.0669,36.0759,1315442.0
2020-07-01 10:05:00,40.42,40.5,40.39,40.48,2489600.0,36.0848,36.1562,36.058,36.1383,2489600.0
2020-07-01 10:10:00,40.49,40.57,40.49,40.56,979224.0,36.1473,36.2187,36.1473,36.2098,979224.0
2020-07-01 10:15:00,40.56,40.58,40.53,40.53,470380.0,36.2098,36.2276,36.183,36.183,470380.0
2020-07-01 10:20:00,40.54,40.56,40.49,40.5,268689.0,36.1919,36.2098,36.1473,36.1562,268689.0
2020-07-01 10:25:00,40.49,40.51,40.48,40.5,370797.0,36.1473,36.1651,36.1383,36.1562,370797.0
2020-07-01 10:30:00,40.51,40.53,40.48,40.48,555980.0,36.1651,36.183,36.1383,36.1383,555980.0
2020-07-01 10:35:00,40.49,40.49,40.42,40.43,277565.0,36.1473,36.1473,36.0848,36.0937,277565.0
2020-07-01 10:40:00,40.44,40.45,40.39,40.39,367101.0,36.1026,36.1116,36.058,36.058,367101.0
2020-07-01 10:45:00,40.4,40.4,40.33,40.34,250553.0,36.0669,36.0669,36.0044,36.0134,250553.0
2020-07-01 10:50:00,40.33,40.35,40.31,40.32,136759.0,36.0044,36.0223,35.9866,35.9955,136759.0
2020-07-01 10:55:00,40.33,40.36,40.29,40.36,1156331.0,36.0044,36.0312,35.9687,36.0312,1156331.0
2020-07-01 11:00:00,40.36,40.37,40.3,40.33,641019.0,36.0312,36.0401,35.9777,36.0044,641019.0
2020-07-01 11:05:00,40.33,40.35,40.32,40.33,183353.0,36.0044,36.0223,35.9955,36.0044,183353.0
2020-07-01 11:10:00,40.33,40.34,40.27,40.34,286402.0,36.0044,36.0134,35.9509,36.0134,286402.0
2020-07-01 11:15:00,40.33,40.36,40.26,40.29,554145.0,36.0044,36.0312,35.9419,35.9687,554145.0
2020-07-01 11:20:00,40.3,40.3,40.26,40.28,261724.0,35.9777,35.9777,35.9419,35.9598,261724.0
2020-07-01 11:25:00,40.28,40.3,40.24,40.26,1079609.0,35.9598,35.9777,35.9241,35.9419,1079609.0
2020-07-01 11:30:00,40.26,40.29,40.25,40.28,637705.0,35.9419,35.9687,35.933,35.9598,637705.0
2020-07-01 11:35:00,40.29,40.3,40.26,40.28,1180512.0,35.9687,35.9777,35.9419,35.9598,1180512.0
2020-07-01 11:40:00,40.29,40.33,40.28,40.32,104345.0,35.9687,36.0044,35.9598,35.9955,104345.0
2020-07-01 11:45:00,40.33,40.37,40.32,40.36,194164.0,36.0044,36.0401,35.9955,36.0312,194164.0
2020-07-01 11:50:00,40.37,40.37,40.34,40.37,143426.0,36.0401,36.0401,36.0134,36.0401,143426.0
2020-07-01 11:55:00,40.37,40.39,40.36,40.38,445289.0,36.0401,36.058,36.0312,36.0491,445289.0
2020-07-01 12:00:00,40.38,40.39,40.36,40.37,158369.0,36.0491,36.058,36.0312,36.0401,158369.0
2020-07-01 12:05:00,40.37,40.41,40.36,40.41,131735.0,36.0401,36.0759,36.0312,36.0759,131735.0
2020-07-01 12:10:00,40.41,40.44,40.4,40.44,89972.0,36.0759,36.1026,36.0669,36.1026,89972.0
2020-07-01 12:15:00,40.44,40.46,40.41,40.45,105826.0,36.1026,36.1205,36.0759,36.1116,105826.0
2020-07-01 12:20:00,40.45,40.46,40.44,40.44,150103.0,36.1116,36.1205,36.1026,36.1026,150103.0
2020-07-01 12:25:00,40.45,40.47,40.44,40.44,276353.0,36.1116,36.1294,36.1026,36.1026,276353.0
2020-07-01 12:30:00,40.45,40.45,40.42,40.43,79932.0,36.1116,36.1116,36.0848,36.0937,79932.0
2020-07-01 12:35:00,40.43,40.48,40.42,40.46,727312.0,36.0937,36.1383,36.0848,36.1205,727312.0
2020-07-01 12:40:00,40.46,40.46,40.44,40.45,138513.0,36.1205,36.1205,36.1026,36.1116,138513.0
2020-07-01 12:45:00,40.45,40.45,40.32,40.41,2052547.0,36.1116,36.1116,35.9955,36.0759,2052547.0
2020-07-01 12:50:00,40.42,40.43,40.36,40.38,1025579.0,36.0848,36.0937,36.0312,36.0491,1025579.0
2020-07-01 12:55:00,40.37,40.41,40.37,40.39,208672.0,36.0401,36.0759,36.0401,36.058,208672.0
2020-07-01 13:00:00,40.39,40.41,40.37,40.37,167876.0,36.058,36.0759,36.0401,36.0401,167876.0
2020-07-01 13:05:00,40.38,40.38,40.35,40.36,304421.0,36.0491,36.0491,36.0223,36.0312,304421.0
2020-07-01 13:10:00,40.37,40.38,40.34,40.37,509456.0,36.0401,36.0491,36.0134,36.0401,509456.0
2020-07-01 13:15:00,40.38,40.39,40.35,40.35,124091.0,36.0491,36.058,36.0223,36.0223,124091.0
2020-07-01 13:20:00,40.36,40.39,40.35,40.39,154284.0,36.0312,36.058,36.0223,36.058,154284.0
2020-07-01 13:25:00,40.4,40.41,40.38,40.38,77326.0,36.0669,36.0759,36.0491,36.0491,77326.0
2020-07-01 13:30:00,40.39,40.39,40.37,40.38,220388.0,36.058,36.058,36.0401,36.0491,220388.0
2020-07-01 13:35:00,40.38,40.41,40.37,40.4,170115.0,36.0491,36.0759,36.0401,36.0669,170115.0
2020-07-01 13:40:00,40.41,40.41,40.33,40.34,264033.0,36.0759,36.0759,36.0044,36.0134,264033.0
2020-07-01 13:45:00,40.34,40.37,40.32,40.34,280912.0,36.0134,36.0401,35.9955,36.0134,280912.0
2020-07-01 13:50:00,40.34,40.35,40.32,40.34,543802.0,36.0134,36.0223,35.9955,36.0134,543802.0
2020-07-01 13:55:00,40.34,40.35,40.3,40.33,844064.0,36.0134,36.0223,35.9777,36.0044,844064.0
2020-07-01 14:00:00,40.33,40.37,40.32,40.36,837279.0,36.0044,36.0401,35.9955,36.0312,837279.0
2020-07-01 14:05:00,40.36,40.36,40.31,40.34,328272.0,36.0312,36.0312,35.9866,36.0134,328272.0
2020-07-01 14:10:00,40.35,40.37,40.32,40.36,452145.0,36.0223,36.0401,35.9955,36.0312,452145.0
2020-07-01 14:15:00,40.35,40.39,40.35,40.38,990439.0,36.0223,36.058,36.0223,36.0491,990439.0
2020-07-01 14:20:00,40.39,40.39,40.35,40.36,193477.0,36.058,36.058,36.0223,36.0312,193477.0
2020-07-01 14:25:00,40.36,40.37,40.34,40.35,110312.0,36.0312,36.0401,36.0134,36.0223,110312.0
2020-07-01 14:30:00,40.35,40.37,40.32,40.34,591586.0,36.0223,36.0401,35.9955,36.0134,591586.0
2020-07-01 14:35:00,40.33,40.34,40.29,40.3,727979.0,36.0044,36.0134,35.9687,35.9777,727979.0
2020-07-01 14:40:00,40.3,40.3,40.26,40.28,1315236.0,35.9777,35.9777,35.9419,35.9598,1315236.0
2020-07-01 14:45:00,40.28,40.32,40.27,40.32,94348.0,35.9598,35.9955,35.9509,35.9955,94348.0
2020-07-01 14:50:00,40.32,40.36,40.31,40.34,299761.0,35.9955,36.0312,35.9866,36.0134,299761.0
2020-07-01 14:55:00,40.35,40.36,40.34,40.34,75630.0,36.0223,36.0312,36.0134,36.0134,75630.0
2020-07-01 15:00:00,40.35,40.4,40.34,40.39,146298.0,36.0223,36.0669,36.0134,36.058,146298.0
2020-07-01 15:05:00,40.39,40.41,40.38,40.4,119695.0,36.058,36.0759,36.0491,36.0669,119695.0
2020-07-01 15:10:00,40.4,40.41,40.37,40.39,393646.0,36.0669,36.0759,36.0401,36.058,393646.0
2020-07-01 15:15:00,40.39,40.42,40.39,40.41,369746.0,36.058,36.0848,36.058,36.0759,369746.0
2020-07-01 15:20:00,40.41,40.43,40.4,40.42,298049.0,36.0759,36.0937,36.0669,36.0848,298049.0
2020-07-01 15:25:00,40.43,40.46,40.42,40.45,663585.0,36.0937,36.1205,36.0848,36.1116,663585.0
2020-07-01 15:30:00,40.44,40.47,40.43,40.45,248277.0,36.1026,36.1294,36.0937,36.1116,248277.0
2020-07-01 15:35:00,40.45,40.48,40.43,40.48,547616.0,36.1116,36.1383,36.0937,36.1383,547616.0
2020-07-01 15:40:00,40.49,40.5,40.47,40.48,530194.0,36.1473,36.1562,36.1294,36.1383,530194.0
2020-07-01 15:45:00,40.48,40.51,40.47,40.51,440526.0,36.1383,36.1651,36.1294,36.1651,440526.0
2020-07-01 15:50:00,40.5,40.51,40.44,40.45,1101645.0,36.1562,36.1651,36.1026,36.1116,1101645.0
2020-07-01 15:55:00,40.46,40.46,40.39,40.41,3191886.0,36.1205,36.1205,36.058,36.0759,3191886.0
2020-07-02 09:30:00,41.31,41.42,41.29,41.41,2000277.0,36.8793,36.9775,36.8615,36.9686,2000277.0
2020-07-02 09:35:00,41.41,41.45,41.33,41.38,2241030.0,36.9686,37.0043,36.8972,36.9418,2241030.0
2020-07-02 09:40:00,41.38,41.43,41.37,41.42,1041271.0,36.9418,36.9865,36.9329,36.9775,1041271.0
2020-07-02 09:45:00,41.42,41.52,41.42,41.52,846891.0,36.9775,37.0668,36.9775,37.0668,846891.0
2020-07-02 09:50:00,41.52,41.54,41.49,41.5,446771.0,37.0668,37.0847,37.04,37.0489,446771.0
2020-07-02 09:55:00,41.5,41.56,41.49,41.55,629712.0,37.0489,37.1025,37.04,37.0936,629712.0
2020-07-02 10:00:00,41.55,41.57,41.5,41.53,1178312.0,37.0936,37.1114,37.0489,37.0757,1178312.0
2020-07-02 10:05:00,41.53,41.6,41.53,41.57,498562.0,37.0757,37.1382,37.0757,37.1114,498562.0
2020-07-02 10:10:00,41.57,41.6,41.5,41.52,488906.0,37.1114,37.1382,37.0489,37.0668,488906.0
2020-07-02 10:15:00,41.53,41.58,41.52,41.54,501363.0,37.0757,37.1204,37.0668,37.0847,501363.0
2020-07-02 10:20:00,41.54,41.56,41.44,41.45,1544287.0,37.0847,37.1025,36.9954,37.0043,1544287.0
2020-07-02 10:25:00,41.45,41.46,41.28,41.29,1114182.0,37.0043,37.0132,36.8525,36.8615,1114182.0
2020-07-02 10:30:00,41.28,41.33,41.24,41.3,2519803.0,36.8525,36.8972,36.8168,36.8704,2519803.0
2020-07-02 10:35:00,41.3,41.34,41.28,41.34,761005.0,36.8704,36.9061,36.8525,36.9061,761005.0
2020-07-02 10:40:00,41.34,41.4,41.33,41.37,410522.0,36.9061,36.9597,36.8972,36.9329,410522.0
2020-07-02 10:45:00,41.38,41.39,41.3,41.32,305378.0,36.9418,36.9507,36.8704,36.8883,305378.0
2020-07-02 10:50:00,41.32,41.35,41.2,41.26,377867.0,36.8883,36.915,36.7811,36.8347,377867.0
2020-07-02 10:55:00,41.26,41.26,41.22,41.24,454805.0,36.8347,36.8347,36.799,36.8168,454805.0
2020-07-02 11:00:00,41.24,41.28,41.18,41.21,463583.0,36.8168,36.8525,36.7633,36.79,463583.0
2020-07-02 11:05:00,41.21,41.27,41.2,41.24,401427.0,36.79,36.8436,36.7811,36.8168,401427.0
2020-07-02 11:10:00,41.25,41.25,41.18,41.2,240144.0,36.8258,36.8258,36.7633,36.7811,240144.0
2020-07-02 11:15:00,41.21,41.28,41.18,41.28,311985.0,36.79,36.8525,36.7633,36.8525,311985.0
2020-07-02 11:20:00,41.29,41.33,41.28,41.31,290408.0,36.8615,36.8972,36.8525,36.8793,290408.0
2020-07-02 11:25:00,41.32,41.32,41.27,41.3,279310.0,36.8883,36.8883,36.8436,36.8704,279310.0
2020-07-02 11:30:00,41.31,41.36,41.3,41.34,262965.0,36.8793,36.924,36.8704,36.9061,262965.0
2020-07-02 11:35:00,41.34,41.35,41.32,41.33,220397.0,36.9061,36.915,36.8883,36.8972,220397.0
2020-07-02 11:40:00,41.33,41.38,41.31,41.37,229676.0,36.8972,36.9418,36.8793,36.9329,229676.0
2020-07-02 11:45:00,41.37,41.39,41.36,41.39,123043.0,36.9329,36.9507,36.924,36.9507,123043.0
2020-07-02 11:50:00,41.39,41.39,41.34,41.36,141090.0,36.9507,36.9507,36.9061,36.924,141090.0
2020-07-02 11:55:00,41.36,41.39,41.35,41.38,342319.0,36.924,36.9507,36.915,36.9418,342319.0
2020-07-02 12:00:00,41.38,41.39,41.33,41.36,538188.0,36.9418,36.9507,36.8972,36.924,538188.0
2020-07-02 12:05:00,41.36,41.4,41.36,41.39,124146.0,36.924,36.9597,36.924,36.9507,124146.0
2020-07-02 12:10:00,41.4,41.4,41.36,41.37,136967.0,36.9597,36.9597,36.924,36.9329,136967.0
2020-07-02 12:15:00,41.37,41.39,41.35,41.39,196036.0,36.9329,36.9507,36.915,36.9507,196036.0
2020-07-02 12:20:00,41.39,41.41,41.37,41.4,113496.0,36.9507,36.9686,36.9329,36.9597,113496.0
2020-07-02 12:25:00,41.4,41.43,41.38,41.41,150116.0,36.9597,36.9865,36.9418,36.9686,150116.0
2020-07-02 12:30:00,41.41,41.42,41.38,41.39,443757.0,36.9686,36.9775,36.9418,36.9507,443757.0
2020-07-02 12:35:00,41.4,41.41,41.37,41.4,232581.0,36.9597,36.9686,36.9329,36.9597,232581.0
2020-07-02 12:40:00,41.4,41.4,41.38,41.4,116425.0,36.9597,36.9597,36.9418,36.9597,116425.0
2020-07-02 12:45:00,41.39,41.4,41.37,41.4,182347.0,36.9507,36.9597,36.9329,36.9597,182347.0
2020-07-02 12:50:00,41.4,41.41,41.38,41.39,163276.0,36.9597,36.9686,36.9418,36.9507,163276.0
2020-07-02 12:55:00,41.39,41.42,41.38,41.42,202951.0,36.9507,36.9775,36.9418,36.9775,202951.0
2020-07-02 13:00:00,41.41,41.42,41.4,41.4,114508.0,36.9686,36.9775,36.9597,36.9597,114508.0
2020-07-02 13:05:00,41.41,41.45,41.4,41.44,123330.0,36.9686,37.0043,36.9597,36.9954,123330.0
2020-07-02 13:10:00,41.45,41.45,41.41,41.43,102508.0,37.0043,37.0043,36.9686,36.9865,102508.0
2020-07-02 13:15:00,41.43,41.45,41.41,41.42,145634.0,36.9865,37.0043,36.9686,36.9775,145634.0
2020-07-02 13:20:00,41.43,41.48,41.43,41.48,356631.0,36.9865,37.0311,36.9865,37.0311,356631.0
2020-07-02 13:25:00,41.48,41.49,41.47,41.48,185634.0,37.0311,37.04,37.0222,37.0311,185634.0
2020-07-02 13:30:00,41.48,41.5,41.47,41.5,235336.0,37.0311,37.0489,37.0222,37.0489,235336.0
2020-07-02 13:35:00,41.5,41.52,41.49,41.51,493396.0,37.0489,37.0668,37.04,37.0579,493396.0
2020-07-02 13:40:00,41.51,41.52,41.49,41.5,293526.0,37.0579,37.0668,37.04,37.0489,293526.0
2020-07-02 13:45:00,41.51,41.51,41.48,41.5,109991.0,37.0579,37.0579,37.0311,37.0489,109991.0
2020-07-02 13:50:00,41.5,41.51,41.48,41.5,101504.0,37.0489,37.0579,37.0311,37.0489,101504.0
2020-07-02 13:55:00,41.49,41.49,41.44,41.46,115283.0,37.04,37.04,36.9954,37.0132,115283.0
2020-07-02 14:00:00,41.46,41.46,41.41,41.42,140316.0,37.0132,37.0132,36.9686,36.9775,140316.0
2020-07-02 14:05:00,41.42,41.44,41.4,41.4,214926.0,36.9775,36.9954,36.9597,36.9597,214926.0
2020-07-02 14:10:00,41.4,41.42,41.4,41.41,229638.0,36.9597,36.9775,36.9597,36.9686,229638.0
2020-07-02 14:15:00,41.41,41.42,41.38,41.39,129310.0,36.9686,36.9775,36.9418,36.9507,129310.0
2020-07-02 14:20:00,41.39,41.43,41.38,41.42,102308.0,36.9507,36.9865,36.9418,36.9775,102308.0
2020-07-02 14:25:00,41.41,41.44,41.41,41.44,90850.0,36.9686,36.9954,36.9686,36.9954,90850.0
2020-07-02 14:30:00,41.44,41.46,41.43,41.45,74245.0,36.9954,37.0132,36.9865,37.0043,74245.0
2020-07-02 14:35:00,41.46,41.47,41.44,41.46,90736.0,37.0132,37.0222,36.9954,37.0132,90736.0
2020-07-02 14:40:00,41.46,41.46,41.43,41.43,129301.0,37.0132,37.0132,36.9865,36.9865,129301.0
2020-07-02 14:45:00,41.44,41.45,41.43,41.45,88613.0,36.9954,37.0043,36.9865,37.0043,88613.0
2020-07-02 14:50:00,41.45,41.46,41.41,41.41,220361.0,37.0043,37.0132,36.9686,36.9686,220361.0
2020-07-02 14:55:00,41.41,41.44,41.41,41.42,108571.0,36.9686,36.9954,36.9686,36.9775,108571.0
2020-07-02 15:00:00,41.43,41.45,41.4,41.42,199108.0,36.9865,37.0043,36.9597,36.9775,199108.0
2020-07-02 15:05:00,41.42,41.43,41.41,41.41,142827.0,36.9775,36.9865,36.9686,36.9686,142827.0
2020-07-02 15:10:00,41.41,41.42,41.38,41.39,178902.0,36.9686,36.9775,36.9418,36.9507,178902.0
2020-07-02 15:15:00,41.4,41.42,41.39,41.41,108774.0,36.9597,36.9775,36.9507,36.9686,108774.0
2020-07-02 15:20:00,41.41,41.43,41.4,41.43,60397.0,36.9686,36.9865,36.9597,36.9865,60397.0
2020-07-02 15:25:00,41.42,41.43,41.39,41.39,111427.0,36.9775,36.9865,36.9507,36.9507,111427.0
2020-07-02 15:30:00,41.39,41.42,41.37,41.4,608721.0,36.9507,36.9775,36.9329,36.9597,608721.0
2020-07-02 15:35:00,41.4,41.42,41.38,41.39,159244.0,36.9597,36.9775,36.9418,36.9507,159244.0
2020-07-02 15:40:00,41.4,41.4,41.34,41.37,1099619.0,36.9597,36.9597,36.9061,36.9329,1099619.0
2020-07-02 15:45:00,41.37,41.39,41.33,41.36,557792.0,36.9329,36.9507,36.8972,36.924,557792.0
2020-07-02 15:50:00,41.36,41.36,41.27,41.3,2319596.0,36.924,36.924,36.8436,36.8704,2319596.0
2020-07-02 15:55:00,41.29,41.38,41.26,41.37,3374439.0,36.8615,36.9418,36.8347,36.9329,3374439.0
2020-07-06 09:30:00,42.78,42.9,42.78,42.88,4824041.0,38.1917,38.2988,38.1917,38.2809,4824041.0
2020-07-06 09:35:00,42.88,42.9,42.82,42.84,4253045.0,38.2809,38.2988,38.2274,38.2452,4253045.0
2020-07-06 09:40:00,42.84,42.9,42.83,42.9,2996911.0,38.2452,38.2988,38.2363,38.2988,2996911.0
2020-07-06 09:45:00,42.9,42.93,42.89,42.9,2042488.0,38.2988,38.3256,38.2899,38.2988,2042488.0
2020-07-06 09:50:00,42.9,42.96,42.9,42.95,1476770.0,38.2988,38.3524,38.2988,38.3434,1476770.0
2020-07-06 09:55:00,42.95,42.99,42.93,42.96,1004178.0,38.3434,38.3791,38.3256,38.3524,1004178.0
2020-07-06 10:00:00,42.97,43.04,42.94,42.98,1146362.0,38.3613,38.4238,38.3345,38.3702,1146362.0
2020-07-06 10:05:00,42.97,42.99,42.87,42.92,898250.0,38.3613,38.3791,38.272,38.3166,898250.0
2020-07-06 10:10:00,42.92,42.96,42.89,42.94,810942.0,38.3166,38.3524,38.2899,38.3345,810942.0
2020-07-06 10:15:00,42.94,43.02,42.93,42.94,496166.0,38.3345,38.4059,38.3256,38.3345,496166.0
2020-07-06 10:20:00,42.94,42.94,42.88,42.89,562476.0,38.3345,38.3345,38.2809,38.2899,562476.0
2020-07-06 10:25:00,42.88,42.89,42.84,42.89,1413393.0,38.2809,38.2899,38.2452,38.2899,1413393.0
2020-07-06 10:30:00,42.88,42.93,42.85,42.93,391047.0,38.2809,38.3256,38.2542,38.3256,391047.0
2020-07-06 10:35:00,42.93,42.98,42.91,42.98,732707.0,38.3256,38.3702,38.3077,38.3702,732707.0
2020-07-06 10:40:00,42.98,43.0,42.95,43.0,396522.0,38.3702,38.3881,38.3434,38.3881,396522.0
2020-07-06 10:45:00,43.0,43.06,42.99,43.05,872911.0,38.3881,38.4416,38.3791,38.4327,872911.0
2020-07-06 10:50:00,43.05,43.08,43.05,43.08,407831.0,38.4327,38.4595,38.4327,38.4595,407831.0
2020-07-06 10:55:00,43.08,43.1,43.06,43.1,575503.0,38.4595,38.4773,38.4416,38.4773,575503.0
2020-07-06 11:00:00,43.1,43.11,43.04,43.07,754410.0,38.4773,38.4863,38.4238,38.4506,754410.0
2020-07-06 11:05:00,43.07,43.1,43.05,43.09,549088.0,38.4506,38.4773,38.4327,38.4684,549088.0
2020-07-06 11:10:00,43.09,43.12,43.07,43.08,441745.0,38.4684,38.4952,38.4506,38.4595,441745.0
2020-07-06 11:15:00,43.08,43.08,43.06,43.07,457842.0,38.4595,38.4595,38.4416,38.4506,457842.0
2020-07-06 11:20:00,43.07,43.08,43.03,43.04,1038719.0,38.4506,38.4595,38.4148,38.4238,1038719.0
2020-07-06 11:25:00,43.04,43.11,43.04,43.1,1069104.0,38.4238,38.4863,38.4238,38.4773,1069104.0
2020-07-06 11:30:00,43.11,43.14,43.08,43.09,1215421.0,38.4863,38.513,38.4595,38.4684,1215421.0
2020-07-06 11:35:00,43.09,43.12,43.06,43.07,239411.0,38.4684,38.4952,38.4416,38.4506,239411.0
2020-07-06 11:40:00,43.07,43.09,43.05,43.05,163027.0,38.4506,38.4684,38.4327,38.4327,163027.0
2020-07-06 11:45:00,43.05,43.06,43.04,43.05,613033.0,38.4327,38.4416,38.4238,38.4327,613033.0
2020-07-06 11:50:00,43.05,43.06,43.01,43.02,198180.0,38.4327,38.4416,38.397,38.4059,198180.0
2020-07-06 11:55:00,43.02,43.02,42.98,42.98,146370.0,38.4059,38.4059,38.3702,38.3702,146370.0
2020-07-06 12:00:00,42.98,43.0,42.96,43.0,163209.0,38.3702,38.3881,38.3524,38.3881,163209.0
2020-07-06 12:05:00,43.0,43.0,42.95,42.97,477923.0,38.3881,38.3881,38.3434,38.3613,477923.0
2020-07-06 12:10:00,42.97,43.0,42.96,42.97,171965.0,38.3613,38.3881,38.3524,38.3613,171965.0
2020-07-06 12:15:00,42.97,42.98,42.95,42.96,355325.0,38.3613,38.3702,38.3434,38.3524,355325.0
2020-07-06 12:20:00,42.96,42.97,42.94,42.97,783750.0,38.3524,38.3613,38.3345,38.3613,783750.0
2020-07-06 12:25:00,42.97,42.98,42.96,42.98,108421.0,38.3613,38.3702,38.3524,38.3702,108421.0
2020-07-06 12:30:00,42.97,42.98,42.96,42.97,203480.0,38.3613,38.3702,38.3524,38.3613,203480.0
2020-07-06 12:35:00,42.96,42.98,42.95,42.98,243357.0,38.3524,38.3702,38.3434,38.3702,243357.0
2020-07-06 12:40:00,42.98,43.0,42.97,42.98,655758.0,38.3702,38.3881,38.3613,38.3702,655758.0
2020-07-06 12:45:00,42.99,43.0,42.97,43.0,186238.0,38.3791,38.3881,38.3613,38.3881,186238.0
2020-07-06 12:50:00,43.0,43.0,42.99,43.0,406800.0,38.3881,38.3881,38.3791,38.3881,406800.0
2020-07-06 12:55:00,42.99,43.0,42.96,42.97,305859.0,38.3791,38.3881,38.3524,38.3613,305859.0
2020-07-06 13:00:00,42.97,42.97,42.96,42.97,138136.0,38.3613,38.3613,38.3524,38.3613,138136.0
2020-07-06 13:05:00,42.97,42.98,42.96,42.97,311673.0,38.3613,38.3702,38.3524,38.3613,311673.0
2020-07-06 13:10:00,42.97,42.97,42.93,42.94,212723.0,38.3613,38.3613,38.3256,38.3345,212723.0
2020-07-06 13:15:00,42.94,42.94,42.91,42.91,274636.0,38.3345,38.3345,38.3077,38.3077,274636.0
2020-07-06 13:20:00,42.91,42.94,42.91,42.93,246332.0,38.3077,38.3345,38.3077,38.3256,246332.0
2020-07-06 13:25:00,42.94,42.97,42.93,42.96,265715.0,38.3345,38.3613,38.3256,38.3524,265715.0
2020-07-06 13:30:00,42.97,42.97,42.96,42.97,156642.0,38.3613,38.3613,38.3524,38.3613,156642.0
2020-07-06 13:35:00,42.97,42.97,42.96,42.97,382467.0,38.3613,38.3613,38.3524,38.3613,382467.0
2020-07-06 13:40:00,42.97,42.98,42.96,42.96,1682319.0,38.3613,38.3702,38.3524,38.3524,1682319.0
2020-07-06 13:45:00,42.97,42.97,42.95,42.96,217673.0,38.3613,38.3613,38.3434,38.3524,217673.0
2020-07-06 13:50:00,42.96,42.97,42.95,42.97,129638.0,38.3524,38.3613,38.3434,38.3613,129638.0
2020-07-06 13:55:00,42.97,42.98,42.95,42.97,971659.0,38.3613,38.3702,38.3434,38.3613,971659.0
2020-07-06 14:00:00,42.97,42.97,42.92,42.93,423803.0,38.3613,38.3613,38.3166,38.3256,423803.0
2020-07-06 14:05:00,42.92,42.92,42.89,42.9,423331.0,38.3166,38.3166,38.2899,38.2988,423331.0
2020-07-06 14:10:00,42.9,42.91,42.88,42.89,207918.0,38.2988,38.3077,38.2809,38.2899,207918.0
2020-07-06 14:15:00,42.89,42.89,42.85,42.86,183752.0,38.2899,38.2899,38.2542,38.2631,183752.0
2020-07-06 14:20:00,42.86,42.89,42.85,42.89,185170.0,38.2631,38.2899,38.2542,38.2899,185170.0
2020-07-06 14:25:00,42.89,42.91,42.88,42.9,141328.0,38.2899,38.3077,38.2809,38.2988,141328.0
2020-07-06 14:30:00,42.9,42.93,42.89,42.93,120983.0,38.2988,38.3256,38.2899,38.3256,120983.0
2020-07-06 14:35:00,42.93,42.94,42.92,42.92,276982.0,38.3256,38.3345,38.3166,38.3166,276982.0
2020-07-06 14:40:00,42.93,42.93,42.9,42.91,198411.0,38.3256,38.3256,38.2988,38.3077,198411.0
2020-07-06 14:45:00,42.92,42.93,42.9,42.9,147353.0,38.3166,38.3256,38.2988,38.2988,147353.0
2020-07-06 14:50:00,42.9,42.93,42.88,42.93,221858.0,38.2988,38.3256,38.2809,38.3256,221858.0
2020-07-06 14:55:00,42.92,42.94,42.91,42.93,199288.0,38.3166,38.3345,38.3077,38.3256,199288.0
2020-07-06 15:00:00,42.92,42.93,42.9,42.91,255742.0,38.3166,38.3256,38.2988,38.3077,255742.0
2020-07-06 15:05:00,42.91,42.93,42.91,42.93,402592.0,38.3077,38.3256,38.3077,38.3256,402592.0
2020-07-06 15:10:00,42.93,42.97,42.92,42.96,446231.0,38.3256,38.3613,38.3166,38.3524,446231.0
2020-07-06 15:15:00,42.97,42.97,42.92,42.96,235239.0,38.3613,38.3613,38.3166,38.3524,235239.0
2020-07-06 15:20:00,42.96,42.98,42.94,42.97,253217.0,38.3524,38.3702,38.3345,38.3613,253217.0
2020-07-06 15:25:00,42.97,43.01,42.96,43.01,223364.0,38.3613,38.397,38.3524,38.397,223364.0
2020-07-06 15:30:00,43.01,43.02,42.99,43.02,277310.0,38.397,38.4059,38.3791,38.4059,277310.0
2020-07-06 15:35:00,43.02,43.04,42.99,43.01,774811.0,38.4059,38.4238,38.3791,38.397,774811.0
2020-07-06 15:40:00,43.01,43.03,43.0,43.02,277531.0,38.397,38.4148,38.3881,38.4059,277531.0
2020-07-06 15:45:00,43.02,43.05,43.01,43.05,1473776.0,38.4059,38.4327,38.397,38.4327,1473776.0
2020-07-06 15:50:00,43.05,43.09,43.01,43.09,3792286.0,38.4327,38.4684,38.397,38.4684,3792286.0
2020-07-06 15:55:00,43.09,43.15,43.08,43.14,6748668.0,38.4684,38.522,38.4595,38.513,6748668.0
2020-07-07 09:30:00,42.6,42.68,42.53,42.67,1457747.0,38.031,38.1024,37.9685,38.0935,1457747.0
2020-07-07 09:35:00,42.67,42.68,42.54,42.56,543594.0,38.0935,38.1024,37.9774,37.9953,543594.0
2020-07-07 09:40:00,42.56,42.65,42.55,42.63,1101065.0,37.9953,38.0756,37.9863,38.0577,1101065.0
2020-07-07 09:45:00,42.63,42.72,42.62,42.66,496854.0,38.0577,38.1381,38.0488,38.0845,496854.0
2020-07-07 09:50:00,42.66,42.69,42.63,42.67,1335685.0,38.0845,38.1113,38.0577,38.0935,1335685.0
2020-07-07 09:55:00,42.68,42.72,42.67,42.69,928864.0,38.1024,38.1381,38.0935,38.1113,928864.0
2020-07-07 10:00:00,42.7,42.75,42.66,42.75,560010.0,38.1202,38.1649,38.0845,38.1649,560010.0
2020-07-07 10:05:00,42.75,42.77,42.71,42.77,306281.0,38.1649,38.1827,38.1292,38.1827,306281.0
2020-07-07 10:10:00,42.77,42.84,42.75,42.84,354149.0,38.1827,38.2452,38.1649,38.2452,354149.0
2020-07-07 10:15:00,42.84,42.87,42.82,42.85,558783.0,38.2452,38.272,38.2274,38.2542,558783.0
2020-07-07 10:20:00,42.85,42.88,42.81,42.86,447482.0,38.2542,38.2809,38.2184,38.2631,447482.0
2020-07-07 10:25:00,42.86,42.86,42.8,42.83,440753.0,38.2631,38.2631,38.2095,38.2363,440753.0
2020-07-07 10:30:00,42.83,42.87,42.77,42.77,537907.0,38.2363,38.272,38.1827,38.1827,537907.0
2020-07-07 10:35:00,42.77,42.81,42.77,42.8,355481.0,38.1827,38.2184,38.1827,38.2095,355481.0
2020-07-07 10:40:00,42.79,42.8,42.75,42.75,415850.0,38.2006,38.2095,38.1649,38.1649,415850.0
2020-07-07 10:45:00,42.74,42.74,42.68,42.72,231511.0,38.156,38.156,38.1024,38.1381,231511.0
2020-07-07 10:50:00,42.73,42.78,42.72,42.77,348684.0,38.147,38.1917,38.1381,38.1827,348684.0
2020-07-07 10:55:00,42.77,42.78,42.75,42.77,1111124.0,38.1827,38.1917,38.1649,38.1827,1111124.0
2020-07-07 11:00:00,42.78,42.78,42.75,42.78,443122.0,38.1917,38.1917,38.1649,38.1917,443122.0
2020-07-07 11:05:00,42.77,42.79,42.76,42.77,196117.0,38.1827,38.2006,38.1738,38.1827,196117.0
2020-07-07 11:10:00,42.77,42.83,42.77,42.81,505067.0,38.1827,38.2363,38.1827,38.2184,505067.0
2020-07-07 11:15:00,42.81,42.87,42.81,42.87,584609.0,38.2184,38.272,38.2184,38.272,584609.0
2020-07-07 11:20:00,42.87,42.88,42.84,42.86,301192.0,38.272,38.2809,38.2452,38.2631,301192.0
2020-07-07 11:25:00,42.86,42.86,42.81,42.82,177585.0,38.2631,38.2631,38.2184,38.2274,177585.0
2020-07-07 11:30:00,42.82,42.83,42.72,42.73,247501.0,38.2274,38.2363,38.1381,38.147,247501.0
2020-07-07 11:35:00,42.74,42.76,42.7,42.71,171212.0,38.156,38.1738,38.1202,38.1292,171212.0
2020-07-07 11:40:00,42.71,42.74,42.7,42.7,168716.0,38.1292,38.156,38.1202,38.1202,168716.0
2020-07-07 11:45:00,42.7,42.73,42.69,42.73,140427.0,38.1202,38.147,38.1113,38.147,140427.0
2020-07-07 11:50:00,42.72,42.74,42.71,42.72,75845.0,38.1381,38.156,38.1292,38.1381,75845.0
2020-07-07 11:55:00,42.71,42.72,42.66,42.68,310905.0,38.1292,38.1381,38.0845,38.1024,310905.0
2020-07-07 12:00:00,42.68,42.71,42.65,42.65,247171.0,38.1024,38.1292,38.0756,38.0756,247171.0
2020-07-07 12:05:00,42.65,42.67,42.63,42.64,105872.0,38.0756,38.0935,38.0577,38.0667,105872.0
2020-07-07 12:10:00,42.64,42.65,42.62,42.63,100711.0,38.0667,38.0756,38.0488,38.0577,100711.0
2020-07-07 12:15:00,42.63,42.63,42.6,42.62,75398.0,38.0577,38.0577,38.031,38.0488,75398.0
2020-07-07 12:20:00,42.62,42.63,42.6,42.62,85754.0,38.0488,38.0577,38.031,38.0488,85754.0
2020-07-07 12:25:00,42.61,42.64,42.58,42.63,74282.0,38.0399,38.0667,38.0131,38.0577,74282.0
2020-07-07 12:30:00,42.62,42.63,42.6,42.62,78200.0,38.0488,38.0577,38.031,38.0488,78200.0
2020-07-07 12:35:00,42.62,42.62,42.59,42.59,102141.0,38.0488,38.0488,38.022,38.022,102141.0
2020-07-07 12:40:00,42.59,42.61,42.56,42.58,241636.0,38.022,38.0399,37.9953,38.0131,241636.0
2020-07-07 12:45:00,42.58,42.62,42.57,42.61,107840.0,38.0131,38.0488,38.0042,38.0399,107840.0
2020-07-07 12:50:00,42.61,42.61,42.58,42.59,93255.0,38.0399,38.0399,38.0131,38.022,93255.0
2020-07-07 12:55:00,42.59,42.62,42.58,42.62,154102.0,38.022,38.0488,38.0131,38.0488,154102.0
2020-07-07 13:00:00,42.61,42.63,42.6,42.61,82296.0,38.0399,38.0577,38.031,38.0399,82296.0
2020-07-07 13:05:00,42.62,42.62,42.57,42.59,338594.0,38.0488,38.0488,38.0042,38.022,338594.0
2020-07-07 13:10:00,42.59,42.61,42.57,42.61,232310.0,38.022,38.0399,38.0042,38.0399,232310.0
2020-07-07 13:15:00,42.61,42.63,42.6,42.62,213472.0,38.0399,38.0577,38.031,38.0488,213472.0
2020-07-07 13:20:00,42.61,42.65,42.61,42.65,184174.0,38.0399,38.0756,38.0399,38.0756,184174.0
2020-07-07 13:25:00,42.65,42.66,42.62,42.65,391030.0,38.0756,38.0845,38.0488,38.0756,391030.0
2020-07-07 13:30:00,42.64,42.66,42.62,42.65,209659.0,38.0667,38.0845,38.0488,38.0756,209659.0
2020-07-07 13:35:00,42.65,42.66,42.63,42.63,373174.0,38.0756,38.0845,38.0577,38.0577,373174.0
2020-07-07 13:40:00,42.63,42.67,42.62,42.66,116194.0,38.0577,38.0935,38.0488,38.0845,116194.0
2020-07-07 13:45:00,42.66,42.67,42.65,42.65,26817.0,38.0845,38.0935,38.0756,38.0756,26817.0
2020-07-07 13:50:00,42.65,42.66,42.61,42.63,144839.0,38.0756,38.0845,38.0399,38.0577,144839.0
2020-07-07 13:55:00,42.63,42.66,42.62,42.65,133252.0,38.0577,38.0845,38.0488,38.0756,133252.0
2020-07-07 14:00:00,42.65,42.66,42.61,42.61,134984.0,38.0756,38.0845,38.0399,38.0399,134984.0
2020-07-07 14:05:00,42.62,42.65,42.6,42.64,167517.0,38.0488,38.0756,38.031,38.0667,167517.0
2020-07-07 14:10:00,42.64,42.66,42.64,42.66,203249.0,38.0667,38.0845,38.0667,38.0845,203249.0
2020-07-07 14:15:00,42.66,42.66,42.61,42.63,184944.0,38.0845,38.0845,38.0399,38.0577,184944.0
2020-07-07 14:20:00,42.63,42.63,42.62,42.62,91577.0,38.0577,38.0577,38.0488,38.0488,91577.0
2020-07-07 14:25:00,42.63,42.63,42.6,42.62,119982.0,38.0577,38.0577,38.031,38.0488,119982.0
2020-07-07 14:30:00,42.61,42.61,42.54,42.54,242732.0,38.0399,38.0399,37.9774,37.9774,242732.0
2020-07-07 14:35:00,42.54,42.55,42.51,42.52,124534.0,37.9774,37.9863,37.9506,37.9595,124534.0
2020-07-07 14:40:00,42.52,42.55,42.51,42.54,273959.0,37.9595,37.9863,37.9506,37.9774,273959.0
2020-07-07 14:45:00,42.54,42.55,42.52,42.52,72851.0,37.9774,37.9863,37.9595,37.9595,72851.0
2020-07-07 14:50:00,42.52,42.54,42.5,42.5,136099.0,37.9595,37.9774,37.9417,37.9417,136099.0
2020-07-07 14:55:00,42.51,42.57,42.5,42.57,193490.0,37.9506,38.0042,37.9417,38.0042,193490.0
2020-07-07 15:00:00,42.57,42.57,42.49,42.5,206232.0,38.0042,38.0042,37.9328,37.9417,206232.0
2020-07-07 15:05:00,42.5,42.55,42.49,42.51,182134.0,37.9417,37.9863,37.9328,37.9506,182134.0
2020-07-07 15:10:00,42.51,42.52,42.49,42.49,176383.0,37.9506,37.9595,37.9328,37.9328,176383.0
2020-07-07 15:15:00,42.49,42.52,42.48,42.52,182389.0,37.9328,37.9595,37.9238,37.9595,182389.0
2020-07-07 15:20:00,42.52,42.53,42.49,42.52,350123.0,37.9595,37.9685,37.9328,37.9595,350123.0
2020-07-07 15:25:00,42.51,42.52,42.49,42.51,346472.0,37.9506,37.9595,37.9328,37.9506,346472.0
2020-07-07 15:30:00,42.51,42.52,42.48,42.51,382113.0,37.9506,37.9595,37.9238,37.9506,382113.0
2020-07-07 15:35:00,42.51,42.51,42.46,42.48,362499.0,37.9506,37.9506,37.906,37.9238,362499.0
2020-07-07 15:40:00,42.48,42.5,42.45,42.47,267431.0,37.9238,37.9417,37.8971,37.9149,267431.0
2020-07-07 15:45:00,42.48,42.48,42.44,42.46,562254.0,37.9238,37.9238,37.8881,37.906,562254.0
2020-07-07 15:50:00,42.46,42.46,42.4,42.41,982329.0,37.906,37.906,37.8524,37.8613,982329.0
2020-07-07 15:55:00,42.41,42.44,42.39,42.42,3877499.0,37.8613,37.8881,37.8435,37.8703,3877499.0
2020-07-08 09:30:00,43.0,43.11,42.95,43.1,1710969.0,38.3881,38.4863,38.3434,38.4773,1710969.0
2020-07-08 09:35:00,43.11,43.13,43.07,43.13,708176.0,38.4863,38.5041,38.4506,38.5041,708176.0
2020-07-08 09:40:00,43.12,43.13,43.06,43.09,569148.0,38.4952,38.5041,38.4416,38.4684,569148.0
2020-07-08 09:45:00,43.09,43.11,43.04,43.09,435275.0,38.4684,38.4863,38.4238,38.4684,435275.0
2020-07-08 09:50:00,43.09,43.11,43.07,43.09,971342.0,38.4684,38.4863,38.4506,38.4684,971342.0
2020-07-08 09:55:00,43.09,43.12,43.07,43.09,744260.0,38.4684,38.4952,38.4506,38.4684,744260.0
2020-07-08 10:00:00,43.09,43.11,43.04,43.07,1016174.0,38.4684,38.4863,38.4238,38.4506,1016174.0
2020-07-08 10:05:00,43.07,43.09,43.04,43.05,758133.0,38.4506,38.4684,38.4238,38.4327,758133.0
2020-07-08 10:10:00,43.05,43.12,43.03,43.09,487458.0,38.4327,38.4952,38.4148,38.4684,487458.0
2020-07-08 10:15:00,43.08,43.12,43.04,43.12,758120.0,38.4595,38.4952,38.4238,38.4952,758120.0
2020-07-08 10:20:00,43.12,43.13,43.09,43.1,549302.0,38.4952,38.5041,38.4684,38.4773,549302.0
2020-07-08 10:25:00,43.1,43.12,43.04,43.06,641101.0,38.4773,38.4952,38.4238,38.4416,641101.0
2020-07-08 10:30:00,43.06,43.09,43.05,43.07,778332.0,38.4416,38.4684,38.4327,38.4506,778332.0
2020-07-08 10:35:00,43.07,43.11,43.04,43.1,309693.0,38.4506,38.4863,38.4238,38.4773,309693.0
2020-07-08 10:40:00,43.11,43.14,43.05,43.05,668837.0,38.4863,38.513,38.4327,38.4327,668837.0
2020-07-08 10:45:00,43.05,43.08,43.03,43.07,298927.0,38.4327,38.4595,38.4148,38.4506,298927.0
2020-07-08 10:50:00,43.06,43.1,43.04,43.1,580768.0,38.4416,38.4773,38.4238,38.4773,580768.0
2020-07-08 10:55:00,43.11,43.12,43.07,43.11,598912.0,38.4863,38.4952,38.4506,38.4863,598912.0
2020-07-08 11:00:00,43.11,43.13,43.03,43.06,502959.0,38.4863,38.5041,38.4148,38.4416,502959.0
2020-07-08 11:05:00,43.06,43.1,43.01,43.06,845783.0,38.4416,38.4773,38.397,38.4416,845783.0
2020-07-08 11:10:00,43.06,43.09,43.05,43.09,178484.0,38.4416,38.4684,38.4327,38.4684,178484.0
2020-07-08 11:15:00,43.1,43.11,43.02,43.02,610284.0,38.4773,38.4863,38.4059,38.4059,610284.0
2020-07-08 11:20:00,43.02,43.04,42.94,42.98,421168.0,38.4059,38.4238,38.3345,38.3702,421168.0
2020-07-08 11:25:00,42.98,43.02,42.95,43.02,479793.0,38.3702,38.4059,38.3434,38.4059,479793.0
2020-07-08 11:30:00,43.02,43.05,43.0,43.03,519586.0,38.4059,38.4327,38.3881,38.4148,519586.0
2020-07-08 11:35:00,43.04,43.06,43.01,43.05,719440.0,38.4238,38.4416,38.397,38.4327,719440.0
2020-07-08 11:40:00,43.05,43.09,43.04,43.09,254695.0,38.4327,38.4684,38.4238,38.4684,254695.0
2020-07-08 11:45:00,43.09,43.12,43.07,43.1,283180.0,38.4684,38.4952,38.4506,38.4773,283180.0
2020-07-08 11:50:00,43.1,43.16,43.09,43.16,207099.0,38.4773,38.5309,38.4684,38.5309,207099.0
2020-07-08 11:55:00,43.15,43.17,43.13,43.17,388813.0,38.522,38.5398,38.5041,38.5398,388813.0
2020-07-08 12:00:00,43.17,43.19,43.15,43.18,622171.0,38.5398,38.5577,38.522,38.5488,622171.0
2020-07-08 12:05:00,43.19,43.24,43.18,43.2,843704.0,38.5577,38.6023,38.5488,38.5666,843704.0
2020-07-08 12:10:00,43.21,43.25,43.21,43.23,217945.0,38.5755,38.6113,38.5755,38.5934,217945.0
2020-07-08 12:15:00,43.24,43.3,43.2,43.29,997541.0,38.6023,38.6559,38.5666,38.647,997541.0
2020-07-08 12:20:00,43.29,43.31,43.26,43.27,388885.0,38.647,38.6648,38.6202,38.6291,388885.0
2020-07-08 12:25:00,43.27,43.29,43.24,43.26,323220.0,38.6291,38.647,38.6023,38.6202,323220.0
2020-07-08 12:30:00,43.26,43.27,43.23,43.24,386380.0,38.6202,38.6291,38.5934,38.6023,386380.0
2020-07-08 12:35:00,43.24,43.26,43.23,43.26,232799.0,38.6023,38.6202,38.5934,38.6202,232799.0
2020-07-08 12:40:00,43.26,43.27,43.23,43.24,217251.0,38.6202,38.6291,38.5934,38.6023,217251.0
2020-07-08 12:45:00,43.25,43.28,43.24,43.26,170453.0,38.6113,38.638,38.6023,38.6202,170453.0
2020-07-08 12:50:00,43.26,43.27,43.25,43.26,168170.0,38.6202,38.6291,38.6113,38.6202,168170.0
2020-07-08 12:55:00,43.27,43.33,43.26,43.33,270965.0,38.6291,38.6827,38.6202,38.6827,270965.0
2020-07-08 13:00:00,43.33,43.34,43.3,43.32,181208.0,38.6827,38.6916,38.6559,38.6737,181208.0
2020-07-08 13:05:00,43.31,43.34,43.3,43.31,768672.0,38.6648,38.6916,38.6559,38.6648,768672.0
2020-07-08 13:10:00,43.31,43.31,43.29,43.3,146221.0,38.6648,38.6648,38.647,38.6559,146221.0
2020-07-08 13:15:00,43.3,43.33,43.28,43.29,335035.0,38.6559,38.6827,38.638,38.647,335035.0
2020-07-08 13:20:00,43.3,43.31,43.26,43.27,276443.0,38.6559,38.6648,38.6202,38.6291,276443.0
2020-07-08 13:25:00,43.27,43.28,43.21,43.25,964663.0,38.6291,38.638,38.5755,38.6113,964663.0
2020-07-08 13:30:00,43.26,43.3,43.25,43.28,146968.0,38.6202,38.6559,38.6113,38.638,146968.0
2020-07-08 13:35:00,43.28,43.31,43.27,43.31,152277.0,38.638,38.6648,38.6291,38.6648,152277.0
2020-07-08 13:40:00,43.31,43.32,43.29,43.29,201924.0,38.6648,38.6737,38.647,38.647,201924.0
2020-07-08 13:45:00,43.29,43.3,43.27,43.28,143602.0,38.647,38.6559,38.6291,38.638,143602.0
2020-07-08 13:50:00,43.29,43.3,43.24,43.25,341764.0,38.647,38.6559,38.6023,38.6113,341764.0
2020-07-08 13:55:00,43.25,43.27,43.21,43.23,257854.0,38.6113,38.6291,38.5755,38.5934,257854.0
2020-07-08 14:00:00,43.24,43.3,43.22,43.23,629180.0,38.6023,38.6559,38.5845,38.5934,629180.0
2020-07-08 14:05:00,43.23,43.27,43.23,43.25,180469.0,38.5934,38.6291,38.5934,38.6113,180469.0
2020-07-08 14:10:00,43.26,43.3,43.24,43.28,388862.0,38.6202,38.6559,38.6023,38.638,388862.0
2020-07-08 14:15:00,43.28,43.3,43.27,43.29,174650.0,38.638,38.6559,38.6291,38.647,174650.0
2020-07-08 14:20:00,43.28,43.32,43.27,43.3,171255.0,38.638,38.6737,38.6291,38.6559,171255.0
2020-07-08 14:25:00,43.3,43.3,43.28,43.3,175774.0,38.6559,38.6559,38.638,38.6559,175774.0
2020-07-08 14:30:00,43.3,43.32,43.26,43.3,180095.0,38.6559,38.6737,38.6202,38.6559,180095.0
2020-07-08 14:35:00,43.29,43.3,43.28,43.3,140939.0,38.647,38.6559,38.638,38.6559,140939.0
2020-07-08 14:40:00,43.31,43.31,43.25,43.27,117197.0,38.6648,38.6648,38.6113,38.6291,117197.0
2020-07-08 14:45:00,43.28,43.31,43.27,43.31,145854.0,38.638,38.6648,38.6291,38.6648,145854.0
2020-07-08 14:50:00,43.31,43.33,43.3,43.3,264082.0,38.6648,38.6827,38.6559,38.6559,264082.0
2020-07-08 14:55:00,43.3,43.36,43.3,43.34,406385.0,38.6559,38.7095,38.6559,38.6916,406385.0
2020-07-08 15:00:00,43.35,43.36,43.32,43.35,322515.0,38.7005,38.7095,38.6737,38.7005,322515.0
2020-07-08 15:05:00,43.35,43.39,43.34,43.38,507189.0,38.7005,38.7362,38.6916,38.7273,507189.0
2020-07-08 15:10:00,43.38,43.4,43.38,43.39,315248.0,38.7273,38.7452,38.7273,38.7362,315248.0
2020-07-08 15:15:00,43.4,43.41,43.39,43.4,207956.0,38.7452,38.7541,38.7362,38.7452,207956.0
2020-07-08 15:20:00,43.4,43.45,43.39,43.45,231232.0,38.7452,38.7898,38.7362,38.7898,231232.0
2020-07-08 15:25:00,43.44,43.45,43.42,43.42,386067.0,38.7809,38.7898,38.763,38.763,386067.0
2020-07-08 15:30:00,43.43,43.46,43.42,43.46,326501.0,38.7719,38.7987,38.763,38.7987,326501.0
2020-07-08 15:35:00,43.46,43.49,43.42,43.44,582173.0,38.7987,38.8255,38.763,38.7809,582173.0
2020-07-08 15:40:00,43.43,43.45,43.42,43.44,552376.0,38.7719,38.7898,38.763,38.7809,552376.0
2020-07-08 15:45:00,43.44,43.47,43.42,43.46,679432.0,38.7809,38.8077,38.763,38.7987,679432.0
2020-07-08 15:50:00,43.46,43.5,43.42,43.5,1849050.0,38.7987,38.8344,38.763,38.8344,1849050.0
2020-07-08 15:55:00,43.5,43.52,43.48,43.51,2972008.0,38.8344,38.8523,38.8166,38.8434,2972008.0
2020-07-09 09:30:00,43.9,43.96,43.84,43.87,1375030.0,39.1915,39.2451,39.138,39.1648,1375030.0
2020-07-09 09:35:00,43.87,43.87,43.7,43.74,1074751.0,39.1648,39.1648,39.013,39.0487,1074751.0
2020-07-09 09:40:00,43.74,43.8,43.69,43.69,722526.0,39.0487,39.1023,39.0041,39.0041,722526.0
2020-07-09 09:45:00,43.68,43.73,43.64,43.68,739470.0,38.9951,39.0398,38.9594,38.9951,739470.0
2020-07-09 09:50:00,43.68,43.73,43.67,43.71,443702.0,38.9951,39.0398,38.9862,39.0219,443702.0
2020-07-09 09:55:00,43.72,43.78,43.7,43.77,985506.0,39.0308,39.0844,39.013,39.0755,985506.0
2020-07-09 10:00:00,43.77,43.8,43.76,43.77,340302.0,39.0755,39.1023,39.0666,39.0755,340302.0
2020-07-09 10:05:00,43.77,43.78,43.74,43.77,216322.0,39.0755,39.0844,39.0487,39.0755,216322.0
2020-07-09 10:10:00,43.77,43.78,43.68,43.71,978403.0,39.0755,39.0844,38.9951,39.0219,978403.0
2020-07-09 10:15:00,43.71,43.71,43.57,43.6,1062352.0,39.0219,39.0219,38.8969,38.9237,1062352.0
2020-07-09 10:20:00,43.6,43.69,43.58,43.66,712109.0,38.9237,39.0041,38.9059,38.9773,712109.0
2020-07-09 10:25:00,43.66,43.71,43.64,43.67,981848.0,38.9773,39.0219,38.9594,38.9862,981848.0
2020-07-09 10:30:00,43.66,43.7,43.65,43.66,532618.0,38.9773,39.013,38.9683,38.9773,532618.0
2020-07-09 10:35:00,43.66,43.68,43.56,43.56,485798.0,38.9773,38.9951,38.888,38.888,485798.0
2020-07-09 10:40:00,43.57,43.58,43.43,43.45,765497.0,38.8969,38.9059,38.7719,38.7898,765497.0
2020-07-09 10:45:00,43.45,43.5,43.42,43.44,1677197.0,38.7898,38.8344,38.763,38.7809,1677197.0
2020-07-09 10:50:00,43.43,43.5,43.4,43.47,1127664.0,38.7719,38.8344,38.7452,38.8077,1127664.0
2020-07-09 10:55:00,43.46,43.47,43.34,43.36,4544157.0,38.7987,38.8077,38.6916,38.7095,4544157.0
2020-07-09 11:00:00,43.36,43.41,43.26,43.27,1307517.0,38.7095,38.7541,38.6202,38.6291,1307517.0
2020-07-09 11:05:00,43.27,43.36,43.24,43.35,1382442.0,38.6291,38.7095,38.6023,38.7005,1382442.0
2020-07-09 11:10:00,43.35,43.38,43.34,43.38,252607.0,38.7005,38.7273,38.6916,38.7273,252607.0
2020-07-09 11:15:00,43.37,43.38,43.14,43.14,630718.0,38.7184,38.7273,38.513,38.513,630718.0
2020-07-09 11:20:00,43.15,43.25,43.14,43.23,1290448.0,38.522,38.6113,38.513,38.5934,1290448.0
2020-07-09 11:25:00,43.23,43.27,43.15,43.26,1743983.0,38.5934,38.6291,38.522,38.6202,1743983.0
2020-07-09 11:30:00,43.26,43.28,43.21,43.25,944048.0,38.6202,38.638,38.5755,38.6113,944048.0
2020-07-09 11:35:00,43.25,43.32,43.24,43.27,514861.0,38.6113,38.6737,38.6023,38.6291,514861.0
2020-07-09 11:40:00,43.28,43.28,43.13,43.17,2020356.0,38.638,38.638,38.5041,38.5398,2020356.0
2020-07-09 11:45:00,43.17,43.26,43.15,43.24,679314.0,38.5398,38.6202,38.522,38.6023,679314.0
2020-07-09 11:50:00,43.24,43.29,43.22,43.28,164845.0,38.6023,38.647,38.5845,38.638,164845.0
2020-07-09 11:55:00,43.28,43.31,43.25,43.3,1490810.0,38.638,38.6648,38.6113,38.6559,1490810.0
2020-07-09 12:00:00,43.3,43.38,43.29,43.37,1223986.0,38.6559,38.7273,38.647,38.7184,1223986.0
2020-07-09 12:05:00,43.37,43.41,43.37,43.4,841450.0,38.7184,38.7541,38.7184,38.7452,841450.0
2020-07-09 12:10:00,43.41,43.42,43.37,43.38,113977.0,38.7541,38.763,38.7184,38.7273,113977.0
2020-07-09 12:15:00,43.38,43.42,43.35,43.41,2280088.0,38.7273,38.763,38.7005,38.7541,2280088.0
2020-07-09 12:20:00,43.42,43.43,43.39,43.41,633917.0,38.763,38.7719,38.7362,38.7541,633917.0
2020-07-09 12:25:00,43.41,43.42,43.35,43.39,358839.0,38.7541,38.763,38.7005,38.7362,358839.0
2020-07-09 12:30:00,43.38,43.41,43.35,43.38,440675.0,38.7273,38.7541,38.7005,38.7273,440675.0
2020-07-09 12:35:00,43.37,43.4,43.36,43.39,180093.0,38.7184,38.7452,38.7095,38.7362,180093.0
2020-07-09 12:40:00,43.38,43.41,43.38,43.39,117979.0,38.7273,38.7541,38.7273,38.7362,117979.0
2020-07-09 12:45:00,43.4,43.44,43.39,43.42,223791.0,38.7452,38.7809,38.7362,38.763,223791.0
2020-07-09 12:50:00,43.41,43.44,43.4,43.41,465347.0,38.7541,38.7809,38.7452,38.7541,465347.0
2020-07-09 12:55:00,43.41,43.45,43.41,43.44,110145.0,38.7541,38.7898,38.7541,38.7809,110145.0
2020-07-09 13:00:00,43.44,43.48,43.41,43.47,711824.0,38.7809,38.8166,38.7541,38.8077,711824.0
2020-07-09 13:05:00,43.47,43.49,43.45,43.48,228140.0,38.8077,38.8255,38.7898,38.8166,228140.0
2020-07-09 13:10:00,43.49,43.5,43.46,43.49,149636.0,38.8255,38.8344,38.7987,38.8255,149636.0
2020-07-09 13:15:00,43.49,43.51,43.48,43.48,214992.0,38.8255,38.8434,38.8166,38.8166,214992.0
2020-07-09 13:20:00,43.47,43.47,43.44,43.46,118855.0,38.8077,38.8077,38.7809,38.7987,118855.0
2020-07-09 13:25:00,43.46,43.46,43.43,43.44,133389.0,38.7987,38.7987,38.7719,38.7809,133389.0
2020-07-09 13:30:00,43.44,43.46,43.43,43.45,146133.0,38.7809,38.7987,38.7719,38.7898,146133.0
2020-07-09 13:35:00,43.44,43.45,43.42,43.43,124312.0,38.7809,38.7898,38.763,38.7719,124312.0
2020-07-09 13:40:00,43.43,43.47,43.39,43.41,245606.0,38.7719,38.8077,38.7362,38.7541,245606.0
2020-07-09 13:45:00,43.41,43.42,43.39,43.4,278314.0,38.7541,38.763,38.7362,38.7452,278314.0
2020-07-09 13:50:00,43.4,43.41,43.36,43.37,172171.0,38.7452,38.7541,38.7095,38.7184,172171.0
2020-07-09 13:55:00,43.38,43.38,43.34,43.36,119825.0,38.7273,38.7273,38.6916,38.7095,119825.0
2020-07-09 14:00:00,43.36,43.38,43.33,43.38,258816.0,38.7095,38.7273,38.6827,38.7273,258816.0
2020-07-09 14:05:00,43.38,43.43,43.37,43.41,194092.0,38.7273,38.7719,38.7184,38.7541,194092.0
2020-07-09 14:10:00,43.41,43.43,43.4,43.43,62505.0,38.7541,38.7719,38.7452,38.7719,62505.0
2020-07-09 14:15:00,43.43,43.48,43.42,43.47,133773.0,38.7719,38.8166,38.763,38.8077,133773.0
2020-07-09 14:20:00,43.47,43.47,43.43,43.45,110998.0,38.8077,38.8077,38.7719,38.7898,110998.0
2020-07-09 14:25:00,43.44,43.47,43.42,43.47,66283.0,38.7809,38.8077,38.763,38.8077,66283.0
2020-07-09 14:30:00,43.47,43.47,43.44,43.46,403925.0,38.8077,38.8077,38.7809,38.7987,403925.0
2020-07-09 14:35:00,43.46,43.47,43.44,43.45,351003.0,38.7987,38.8077,38.7809,38.7898,351003.0
2020-07-09 14:40:00,43.45,43.48,43.44,43.47,259747.0,38.7898,38.8166,38.7809,38.8077,259747.0
2020-07-09 14:45:00,43.47,43.51,43.46,43.5,150437.0,38.8077,38.8434,38.7987,38.8344,150437.0
2020-07-09 14:50:00,43.49,43.5,43.47,43.49,149205.0,38.8255,38.8344,38.8077,38.8255,149205.0
2020-07-09 14:55:00,43.49,43.53,43.48,43.51,370072.0,38.8255,38.8612,38.8166,38.8434,370072.0
2020-07-09 15:00:00,43.51,43.54,43.5,43.53,764192.0,38.8434,38.8701,38.8344,38.8612,764192.0
2020-07-09 15:05:00,43.53,43.56,43.51,43.56,1697882.0,38.8612,38.888,38.8434,38.888,1697882.0
2020-07-09 15:10:00,43.55,43.59,43.53,43.57,1880060.0,38.8791,38.9148,38.8612,38.8969,1880060.0
2020-07-09 15:15:00,43.57,43.6,43.54,43.57,684480.0,38.8969,38.9237,38.8701,38.8969,684480.0
2020-07-09 15:20:00,43.57,43.57,43.49,43.52,563440.0,38.8969,38.8969,38.8255,38.8523,563440.0
2020-07-09 15:25:00,43.52,43.53,43.46,43.47,370344.0,38.8523,38.8612,38.7987,38.8077,370344.0
2020-07-09 15:30:00,43.47,43.48,43.41,43.44,836721.0,38.8077,38.8166,38.7541,38.7809,836721.0
2020-07-09 15:35:00,43.44,43.46,43.4,43.45,636958.0,38.7809,38.7987,38.7452,38.7898,636958.0
2020-07-09 15:40:00,43.45,43.45,43.42,43.45,295194.0,38.7898,38.7898,38.763,38.7898,295194.0
2020-07-09 15:45:00,43.45,43.53,43.44,43.49,1255609.0,38.7898,38.8612,38.7809,38.8255,1255609.0
2020-07-09 15:50:00,43.48,43.5,43.46,43.5,1569284.0,38.8166,38.8344,38.7987,38.8344,1569284.0
2020-07-09 15:55:00,43.5,43.53,43.45,43.51,3756835.0,38.8344,38.8612,38.7898,38.8434,3756835.0
2020-07-10 09:30:00,43.23,43.3,43.1,43.11,1015747.0,38.5934,38.6559,38.4773,38.4863,1015747.0
2020-07-10 09:35:00,43.11,43.19,43.06,43.17,590994.0,38.4863,38.5577,38.4416,38.5398,590994.0
2020-07-10 09:40:00,43.17,43.22,43.14,43.2,646702.0,38.5398,38.5845,38.513,38.5666,646702.0
2020-07-10 09:45:00,43.19,43.2,43.12,43.15,289049.0,38.5577,38.5666,38.4952,38.522,289049.0
2020-07-10 09:50:00,43.15,43.17,43.06,43.06,549818.0,38.522,38.5398,38.4416,38.4416,549818.0
2020-07-10 09:55:00,43.07,43.13,43.05,43.11,235889.0,38.4506,38.5041,38.4327,38.4863,235889.0
2020-07-10 10:00:00,43.1,43.1,42.95,42.98,988435.0,38.4773,38.4773,38.3434,38.3702,988435.0
2020-07-10 10:05:00,42.98,43.04,42.97,43.04,179795.0,38.3702,38.4238,38.3613,38.4238,179795.0
2020-07-10 10:10:00,43.04,43.14,43.03,43.13,314195.0,38.4238,38.513,38.4148,38.5041,314195.0
2020-07-10 10:15:00,43.14,43.16,43.07,43.08,498055.0,38.513,38.5309,38.4506,38.4595,498055.0
2020-07-10 10:20:00,43.08,43.11,43.05,43.07,497368.0,38.4595,38.4863,38.4327,38.4506,497368.0
2020-07-10 10:25:00,43.07,43.16,43.07,43.14,969124.0,38.4506,38.5309,38.4506,38.513,969124.0
2020-07-10 10:30:00,43.14,43.2,43.13,43.16,107180.0,38.513,38.5666,38.5041,38.5309,107180.0
2020-07-10 10:35:00,43.16,43.18,43.14,43.14,518125.0,38.5309,38.5488,38.513,38.513,518125.0
2020-07-10 10:40:00,43.15,43.26,43.15,43.25,1800091.0,38.522,38.6202,38.522,38.6113,1800091.0
2020-07-10 10:45:00,43.26,43.27,43.17,43.18,1095018.0,38.6202,38.6291,38.5398,38.5488,1095018.0
2020-07-10 10:50:00,43.19,43.23,43.15,43.21,212684.0,38.5577,38.5934,38.522,38.5755,212684.0
2020-07-10 10:55:00,43.21,43.23,43.17,43.19,166051.0,38.5755,38.5934,38.5398,38.5577,166051.0
2020-07-10 11:00:00,43.18,43.19,43.13,43.13,272229.0,38.5488,38.5577,38.5041,38.5041,272229.0
2020-07-10 11:05:00,43.14,43.18,43.12,43.17,152992.0,38.513,38.5488,38.4952,38.5398,152992.0
2020-07-10 11:10:00,43.17,43.19,43.12,43.13,200171.0,38.5398,38.5577,38.4952,38.5041,200171.0
2020-07-10 11:15:00,43.13,43.17,43.12,43.16,152351.0,38.5041,38.5398,38.4952,38.5309,152351.0
2020-07-10 11:20:00,43.16,43.17,43.13,43.16,111651.0,38.5309,38.5398,38.5041,38.5309,111651.0
2020-07-10 11:25:00,43.16,43.17,43.13,43.14,160730.0,38.5309,38.5398,38.5041,38.513,160730.0
2020-07-10 11:30:00,43.14,43.15,43.09,43.11,259557.0,38.513,38.522,38.4684,38.4863,259557.0
2020-07-10 11:35:00,43.11,43.14,43.1,43.13,137225.0,38.4863,38.513,38.4773,38.5041,137225.0
2020-07-10 11:40:00,43.14,43.2,43.13,43.19,128691.0,38.513,38.5666,38.5041,38.5577,128691.0
2020-07-10 11:45:00,43.18,43.19,43.15,43.17,421772.0,38.5488,38.5577,38.522,38.5398,421772.0
2020-07-10 11:50:00,43.16,43.17,43.15,43.15,61128.0,38.5309,38.5398,38.522,38.522,61128.0
2020-07-10 11:55:00,43.15,43.19,43.12,43.16,920974.0,38.522,38.5577,38.4952,38.5309,920974.0
2020-07-10 12:00:00,43.16,43.17,43.08,43.09,595921.0,38.5309,38.5398,38.4595,38.4684,595921.0
2020-07-10 12:05:00,43.08,43.1,43.07,43.08,1402401.0,38.4595,38.4773,38.4506,38.4595,1402401.0
2020-07-10 12:10:00,43.08,43.09,43.06,43.06,1094405.0,38.4595,38.4684,38.4416,38.4416,1094405.0
2020-07-10 12:15:00,43.07,43.07,43.03,43.04,825615.0,38.4506,38.4506,38.4148,38.4238,825615.0
2020-07-10 12:20:00,43.04,43.06,43.02,43.04,293330.0,38.4238,38.4416,38.4059,38.4238,293330.0
2020-07-10 12:25:00,43.04,43.06,43.02,43.02,222125.0,38.4238,38.4416,38.4059,38.4059,222125.0
2020-07-10 12:30:00,43.02,43.05,43.01,43.04,1521080.0,38.4059,38.4327,38.397,38.4238,1521080.0
2020-07-10 12:35:00,43.04,43.04,42.99,43.0,763467.0,38.4238,38.4238,38.3791,38.3881,763467.0
2020-07-10 12:40:00,43.0,43.02,42.96,43.01,718693.0,38.3881,38.4059,38.3524,38.397,718693.0
2020-07-10 12:45:00,43.01,43.03,43.0,43.01,263111.0,38.397,38.4148,38.3881,38.397,263111.0
2020-07-10 12:50:00,43.0,43.04,42.99,43.03,831618.0,38.3881,38.4238,38.3791,38.4148,831618.0
2020-07-10 12:55:00,43.03,43.06,43.02,43.05,248534.0,38.4148,38.4416,38.4059,38.4327,248534.0
2020-07-10 13:00:00,43.05,43.05,43.02,43.02,905205.0,38.4327,38.4327,38.4059,38.4059,905205.0
2020-07-10 13:05:00,43.03,43.04,43.02,43.03,355324.0,38.4148,38.4238,38.4059,38.4148,355324.0
2020-07-10 13:10:00,43.02,43.04,43.01,43.02,220792.0,38.4059,38.4238,38.397,38.4059,220792.0
2020-07-10 13:15:00,43.02,43.04,43.01,43.02,149398.0,38.4059,38.4238,38.397,38.4059,149398.0
2020-07-10 13:20:00,43.02,43.05,43.0,43.03,331297.0,38.4059,38.4327,38.3881,38.4148,331297.0
2020-07-10 13:25:00,43.04,43.06,43.02,43.06,134151.0,38.4238,38.4416,38.4059,38.4416,134151.0
2020-07-10 13:30:00,43.05,43.06,43.02,43.02,253293.0,38.4327,38.4416,38.4059,38.4059,253293.0
2020-07-10 13:35:00,43.03,43.05,43.01,43.04,276245.0,38.4148,38.4327,38.397,38.4238,276245.0
2020-07-10 13:40:00,43.05,43.1,43.04,43.1,623595.0,38.4327,38.4773,38.4238,38.4773,623595.0
2020-07-10 13:45:00,43.1,43.11,43.08,43.1,274466.0,38.4773,38.4863,38.4595,38.4773,274466.0
2020-07-10 13:50:00,43.11,43.14,43.1,43.13,376495.0,38.4863,38.513,38.4773,38.5041,376495.0
2020-07-10 13:55:00,43.13,43.13,43.09,43.09,292173.0,38.5041,38.5041,38.4684,38.4684,292173.0
2020-07-10 14:00:00,43.09,43.1,43.08,43.1,181107.0,38.4684,38.4773,38.4595,38.4773,181107.0
2020-07-10 14:05:00,43.1,43.11,43.07,43.08,138576.0,38.4773,38.4863,38.4506,38.4595,138576.0
2020-07-10 14:10:00,43.08,43.09,43.06,43.07,55333.0,38.4595,38.4684,38.4416,38.4506,55333.0
2020-07-10 14:15:00,43.07,43.08,43.05,43.06,124164.0,38.4506,38.4595,38.4327,38.4416,124164.0
2020-07-10 14:20:00,43.05,43.06,43.04,43.05,157927.0,38.4327,38.4416,38.4238,38.4327,157927.0
2020-07-10 14:25:00,43.06,43.07,43.05,43.07,82689.0,38.4416,38.4506,38.4327,38.4506,82689.0
2020-07-10 14:30:00,43.06,43.09,43.06,43.09,179469.0,38.4416,38.4684,38.4416,38.4684,179469.0
2020-07-10 14:35:00,43.09,43.1,43.08,43.09,207427.0,38.4684,38.4773,38.4595,38.4684,207427.0
2020-07-10 14:40:00,43.09,43.1,43.07,43.09,546050.0,38.4684,38.4773,38.4506,38.4684,546050.0
2020-07-10 14:45:00,43.08,43.1,43.07,43.09,198040.0,38.4595,38.4773,38.4506,38.4684,198040.0
2020-07-10 14:50:00,43.09,43.11,43.08,43.11,260224.0,38.4684,38.4863,38.4595,38.4863,260224.0
2020-07-10 14:55:00,43.1,43.12,43.09,43.11,361661.0,38.4773,38.4952,38.4684,38.4863,361661.0
2020-07-10 15:00:00,43.11,43.13,43.08,43.13,1136913.0,38.4863,38.5041,38.4595,38.5041,1136913.0
2020-07-10 15:05:00,43.13,43.14,43.11,43.13,510150.0,38.5041,38.513,38.4863,38.5041,510150.0
2020-07-10 15:10:00,43.13,43.17,43.12,43.16,191777.0,38.5041,38.5398,38.4952,38.5309,191777.0
2020-07-10 15:15:00,43.16,43.19,43.14,43.19,119136.0,38.5309,38.5577,38.513,38.5577,119136.0
2020-07-10 15:20:00,43.19,43.19,43.17,43.19,274408.0,38.5577,38.5577,38.5398,38.5577,274408.0
2020-07-10 15:25:00,43.19,43.2,43.16,43.18,287373.0,38.5577,38.5666,38.5309,38.5488,287373.0
2020-07-10 15:30:00,43.18,43.2,43.16,43.2,312371.0,38.5488,38.5666,38.5309,38.5666,312371.0
2020-07-10 15:35:00,43.2,43.22,43.14,43.16,859540.0,38.5666,38.5845,38.513,38.5309,859540.0
2020-07-10 15:40:00,43.17,43.19,43.14,43.16,427656.0,38.5398,38.5577,38.513,38.5309,427656.0
2020-07-10 15:45:00,43.16,43.2,43.15,43.19,409393.0,38.5309,38.5666,38.522,38.5577,409393.0
2020-07-10 15:50:00,43.2,43.22,43.19,43.22,473614.0,38.5666,38.5845,38.5577,38.5845,473614.0
2020-07-10 15:55:00,43.22,43.25,43.2,43.22,4234829.0,38.5845,38.6113,38.5666,38.5845,4234829.0
2020-07-13 09:30:00,43.54,43.67,43.52,43.64,3752726.0,38.8701,38.9862,38.8523,38.9594,3752726.0
2020-07-13 09:35:00,43.64,43.69,43.64,43.66,1785847.0,38.9594,39.0041,38.9594,38.9773,1785847.0
2020-07-13 09:40:00,43.66,43.75,43.66,43.69,1031106.0,38.9773,39.0576,38.9773,39.0041,1031106.0
2020-07-13 09:45:00,43.69,43.72,43.65,43.68,729873.0,39.0041,39.0308,38.9683,38.9951,729873.0
2020-07-13 09:50:00,43.68,43.68,43.64,43.66,328505.0,38.9951,38.9951,38.9594,38.9773,328505.0
2020-07-13 09:55:00,43.66,43.7,43.61,43.61,300880.0,38.9773,39.013,38.9326,38.9326,300880.0
2020-07-13 10:00:00,43.61,43.64,43.54,43.6,474702.0,38.9326,38.9594,38.8701,38.9237,474702.0
2020-07-13 10:05:00,43.6,43.67,43.59,43.67,550994.0,38.9237,38.9862,38.9148,38.9862,550994.0
2020-07-13 10:10:00,43.66,43.7,43.66,43.69,516439.0,38.9773,39.013,38.9773,39.0041,516439.0
2020-07-13 10:15:00,43.69,43.74,43.68,43.71,521164.0,39.0041,39.0487,38.9951,39.0219,521164.0
2020-07-13 10:20:00,43.72,43.75,43.7,43.73,310685.0,39.0308,39.0576,39.013,39.0398,310685.0
2020-07-13 10:25:00,43.74,43.78,43.72,43.77,172316.0,39.0487,39.0844,39.0308,39.0755,172316.0
2020-07-13 10:30:00,43.78,43.8,43.76,43.77,120086.0,39.0844,39.1023,39.0666,39.0755,120086.0
2020-07-13 10:35:00,43.77,43.79,43.73,43.76,484994.0,39.0755,39.0933,39.0398,39.0666,484994.0
2020-07-13 10:40:00,43.77,43.79,43.75,43.77,584925.0,39.0755,39.0933,39.0576,39.0755,584925.0
2020-07-13 10:45:00,43.77,43.81,43.74,43.8,208218.0,39.0755,39.1112,39.0487,39.1023,208218.0
2020-07-13 10:50:00,43.8,43.82,43.77,43.78,271579.0,39.1023,39.1201,39.0755,39.0844,271579.0
2020-07-13 10:55:00,43.79,43.84,43.77,43.84,373921.0,39.0933,39.138,39.0755,39.138,373921.0
2020-07-13 11:00:00,43.84,43.86,43.83,43.84,305592.0,39.138,39.1558,39.129,39.138,305592.0
2020-07-13 11:05:00,43.84,43.85,43.8,43.81,132639.0,39.138,39.1469,39.1023,39.1112,132639.0
2020-07-13 11:10:00,43.81,43.82,43.78,43.78,153318.0,39.1112,39.1201,39.0844,39.0844,153318.0
2020-07-13 11:15:00,43.79,43.79,43.75,43.77,137434.0,39.0933,39.0933,39.0576,39.0755,137434.0
2020-07-13 11:20:00,43.77,43.77,43.73,43.76,226324.0,39.0755,39.0755,39.0398,39.0666,226324.0
2020-07-13 11:25:00,43.76,43.8,43.76,43.8,459868.0,39.0666,39.1023,39.0666,39.1023,459868.0
2020-07-13 11:30:00,43.8,43.83,43.76,43.77,914462.0,39.1023,39.129,39.0666,39.0755,914462.0
2020-07-13 11:35:00,43.77,43.79,43.76,43.78,131838.0,39.0755,39.0933,39.0666,39.0844,131838.0
2020-07-13 11:40:00,43.79,43.79,43.75,43.77,160445.0,39.0933,39.0933,39.0576,39.0755,160445.0
2020-07-13 11:45:00,43.76,43.78,43.72,43.76,405464.0,39.0666,39.0844,39.0308,39.0666,405464.0
2020-07-13 11:50:00,43.76,43.78,43.74,43.75,179990.0,39.0666,39.0844,39.0487,39.0576,179990.0
2020-07-13 11:55:00,43.76,43.78,43.74,43.77,172393.0,39.0666,39.0844,39.0487,39.0755,172393.0
2020-07-13 12:00:00,43.77,43.79,43.75,43.76,582466.0,39.0755,39.0933,39.0576,39.0666,582466.0
2020-07-13 12:05:00,43.77,43.78,43.74,43.76,356979.0,39.0755,39.0844,39.0487,39.0666,356979.0
2020-07-13 12:10:00,43.76,43.76,43.72,43.74,247686.0,39.0666,39.0666,39.0308,39.0487,247686.0
2020-07-13 12:15:00,43.73,43.75,43.73,43.74,148741.0,39.0398,39.0576,39.0398,39.0487,148741.0
2020-07-13 12:20:00,43.75,43.77,43.73,43.77,202913.0,39.0576,39.0755,39.0398,39.0755,202913.0
2020-07-13 12:25:00,43.76,43.77,43.74,43.74,63589.0,39.0666,39.0755,39.0487,39.0487,63589.0
2020-07-13 12:30:00,43.75,43.75,43.72,43.72,87151.0,39.0576,39.0576,39.0308,39.0308,87151.0
2020-07-13 12:35:00,43.73,43.73,43.7,43.72,265341.0,39.0398,39.0398,39.013,39.0308,265341.0
2020-07-13 12:40:00,43.72,43.72,43.69,43.7,80136.0,39.0308,39.0308,39.0041,39.013,80136.0
2020-07-13 12:45:00,43.71,43.72,43.68,43.7,165087.0,39.0219,39.0308,38.9951,39.013,165087.0
2020-07-13 12:50:00,43.7,43.71,43.66,43.66,90028.0,39.013,39.0219,38.9773,38.9773,90028.0
2020-07-13 12:55:00,43.67,43.69,43.66,43.66,86560.0,38.9862,39.0041,38.9773,38.9773,86560.0
2020-07-13 13:00:00,43.66,43.67,43.64,43.66,180833.0,38.9773,38.9862,38.9594,38.9773,180833.0
2020-07-13 13:05:00,43.66,43.67,43.64,43.66,159770.0,38.9773,38.9862,38.9594,38.9773,159770.0
2020-07-13 13:10:00,43.66,43.67,43.64,43.65,85969.0,38.9773,38.9862,38.9594,38.9683,85969.0
2020-07-13 13:15:00,43.66,43.69,43.65,43.68,251857.0,38.9773,39.0041,38.9683,38.9951,251857.0
2020-07-13 13:20:00,43.68,43.7,43.67,43.68,129977.0,38.9951,39.013,38.9862,38.9951,129977.0
2020-07-13 13:25:00,43.68,43.68,43.65,43.66,70532.0,38.9951,38.9951,38.9683,38.9773,70532.0
2020-07-13 13:30:00,43.66,43.68,43.65,43.66,153422.0,38.9773,38.9951,38.9683,38.9773,153422.0
2020-07-13 13:35:00,43.66,43.68,43.65,43.66,257718.0,38.9773,38.9951,38.9683,38.9773,257718.0
2020-07-13 13:40:00,43.66,43.66,43.62,43.64,221315.0,38.9773,38.9773,38.9416,38.9594,221315.0
2020-07-13 13:45:00,43.64,43.65,43.6,43.61,113120.0,38.9594,38.9683,38.9237,38.9326,113120.0
2020-07-13 13:50:00,43.61,43.62,43.6,43.62,85817.0,38.9326,38.9416,38.9237,38.9416,85817.0
2020-07-13 13:55:00,43.61,43.62,43.58,43.59,423811.0,38.9326,38.9416,38.9059,38.9148,423811.0
2020-07-13 14:00:00,43.58,43.6,43.51,43.52,303775.0,38.9059,38.9237,38.8434,38.8523,303775.0
2020-07-13 14:05:00,43.52,43.54,43.39,43.41,377576.0,38.8523,38.8701,38.7362,38.7541,377576.0
2020-07-13 14:10:00,43.41,43.45,43.39,43.44,285877.0,38.7541,38.7898,38.7362,38.7809,285877.0
2020-07-13 14:15:00,43.45,43.48,43.44,43.48,548584.0,38.7898,38.8166,38.7809,38.8166,548584.0
2020-07-13 14:20:00,43.48,43.49,43.39,43.42,713584.0,38.8166,38.8255,38.7362,38.763,713584.0
2020-07-13 14:25:00,43.42,43.44,43.35,43.37,290043.0,38.763,38.7809,38.7005,38.7184,290043.0
2020-07-13 14:30:00,43.37,43.37,43.29,43.3,438414.0,38.7184,38.7184,38.647,38.6559,438414.0
2020-07-13 14:35:00,43.29,43.35,43.26,43.34,184084.0,38.647,38.7005,38.6202,38.6916,184084.0
2020-07-13 14:40:00,43.34,43.39,43.34,43.37,164922.0,38.6916,38.7362,38.6916,38.7184,164922.0
2020-07-13 14:45:00,43.36,43.4,43.32,43.39,120624.0,38.7095,38.7452,38.6737,38.7362,120624.0
2020-07-13 14:50:00,43.39,43.42,43.37,43.41,425472.0,38.7362,38.763,38.7184,38.7541,425472.0
2020-07-13 14:55:00,43.41,43.43,43.38,43.4,433155.0,38.7541,38.7719,38.7273,38.7452,433155.0
2020-07-13 15:00:00,43.4,43.41,43.29,43.29,549218.0,38.7452,38.7541,38.647,38.647,549218.0
2020-07-13 15:05:00,43.3,43.31,43.2,43.22,987227.0,38.6559,38.6648,38.5666,38.5845,987227.0
2020-07-13 15:10:00,43.22,43.29,43.2,43.25,292454.0,38.5845,38.647,38.5666,38.6113,292454.0
2020-07-13 15:15:00,43.24,43.27,43.21,43.22,467839.0,38.6023,38.6291,38.5755,38.5845,467839.0
2020-07-13 15:20:00,43.21,43.24,43.16,43.16,730099.0,38.5755,38.6023,38.5309,38.5309,730099.0
2020-07-13 15:25:00,43.16,43.19,43.12,43.14,1089366.0,38.5309,38.5577,38.4952,38.513,1089366.0
2020-07-13 15:30:00,43.14,43.15,43.0,43.0,1157251.0,38.513,38.522,38.3881,38.3881,1157251.0
2020-07-13 15:35:00,43.01,43.08,43.0,43.02,1152243.0,38.397,38.4595,38.3881,38.4059,1152243.0
2020-07-13 15:40:00,43.02,43.11,43.02,43.07,2500168.0,38.4059,38.4863,38.4059,38.4506,2500168.0
2020-07-13 15:45:00,43.07,43.07,42.93,42.95,3355998.0,38.4506,38.4506,38.3256,38.3434,3355998.0
2020-07-13 15:50:00,42.94,42.97,42.87,42.88,3039681.0,38.3345,38.3613,38.272,38.2809,3039681.0
2020-07-13 15:55:00,42.88,42.97,42.87,42.96,4198332.0,38.2809,38.3613,38.272,38.3524,4198332.0
2020-07-14 09:30:00,42.45,42.65,42.43,42.62,1704171.0,37.8971,38.0756,37.8792,38.0488,1704171.0
2020-07-14 09:35:00,42.62,42.67,42.55,42.66,1120878.0,38.0488,38.0935,37.9863,38.0845,1120878.0
2020-07-14 09:40:00,42.66,42.75,42.63,42.69,787444.0,38.0845,38.1649,38.0577,38.1113,787444.0
2020-07-14 09:45:00,42.7,42.7,42.53,42.54,760696.0,38.1202,38.1202,37.9685,37.9774,760696.0
2020-07-14 09:50:00,42.54,42.56,42.36,42.44,1406659.0,37.9774,37.9953,37.8167,37.8881,1406659.0
2020-07-14 09:55:00,42.44,42.58,42.4,42.54,975470.0,37.8881,38.0131,37.8524,37.9774,975470.0
2020-07-14 10:00:00,42.54,42.57,42.41,42.41,522880.0,37.9774,38.0042,37.8613,37.8613,522880.0
2020-07-14 10:05:00,42.42,42.46,42.38,42.38,581772.0,37.8703,37.906,37.8346,37.8346,581772.0
2020-07-14 10:10:00,42.38,42.46,42.36,42.39,1018611.0,37.8346,37.906,37.8167,37.8435,1018611.0
2020-07-14 10:15:00,42.38,42.45,42.35,42.4,988275.0,37.8346,37.8971,37.8078,37.8524,988275.0
2020-07-14 10:20:00,42.39,42.55,42.37,42.51,396272.0,37.8435,37.9863,37.8256,37.9506,396272.0
2020-07-14 10:25:00,42.51,42.57,42.47,42.56,298657.0,37.9506,38.0042,37.9149,37.9953,298657.0
2020-07-14 10:30:00,42.57,42.66,42.56,42.64,683569.0,38.0042,38.0845,37.9953,38.0667,683569.0
2020-07-14 10:35:00,42.64,42.66,42.56,42.58,575310.0,38.0667,38.0845,37.9953,38.0131,575310.0
2020-07-14 10:40:00,42.58,42.68,42.58,42.66,617882.0,38.0131,38.1024,38.0131,38.0845,617882.0
2020-07-14 10:45:00,42.66,42.7,42.61,42.67,433057.0,38.0845,38.1202,38.0399,38.0935,433057.0
2020-07-14 10:50:00,42.66,42.73,42.64,42.71,453733.0,38.0845,38.147,38.0667,38.1292,453733.0
2020-07-14 10:55:00,42.72,42.72,42.63,42.65,283639.0,38.1381,38.1381,38.0577,38.0756,283639.0
2020-07-14 11:00:00,42.65,42.73,42.59,42.66,537270.0,38.0756,38.147,38.022,38.0845,537270.0
2020-07-14 11:05:00,42.66,42.72,42.59,42.69,972499.0,38.0845,38.1381,38.022,38.1113,972499.0
2020-07-14 11:10:00,42.69,42.75,42.69,42.71,361529.0,38.1113,38.1649,38.1113,38.1292,361529.0
2020-07-14 11:15:00,42.71,42.76,42.66,42.74,632107.0,38.1292,38.1738,38.0845,38.156,632107.0
2020-07-14 11:20:00,42.74,42.78,42.72,42.74,456045.0,38.156,38.1917,38.1381,38.156,456045.0
2020-07-14 11:25:00,42.74,42.79,42.73,42.75,552195.0,38.156,38.2006,38.147,38.1649,552195.0
2020-07-14 11:30:00,42.74,42.85,42.72,42.83,1057236.0,38.156,38.2542,38.1381,38.2363,1057236.0
2020-07-14 11:35:00,42.82,42.86,42.8,42.8,466912.0,38.2274,38.2631,38.2095,38.2095,466912.0
2020-07-14 11:40:00,42.8,42.87,42.79,42.86,438720.0,38.2095,38.272,38.2006,38.2631,438720.0
2020-07-14 11:45:00,42.87,42.9,42.83,42.86,568685.0,38.272,38.2988,38.2363,38.2631,568685.0
2020-07-14 11:50:00,42.86,42.88,42.82,42.82,207256.0,38.2631,38.2809,38.2274,38.2274,207256.0
2020-07-14 11:55:00,42.82,42.84,42.8,42.82,230433.0,38.2274,38.2452,38.2095,38.2274,230433.0
2020-07-14 12:00:00,42.83,42.84,42.81,42.84,203760.0,38.2363,38.2452,38.2184,38.2452,203760.0
2020-07-14 12:05:00,42.83,42.84,42.78,42.79,382070.0,38.2363,38.2452,38.1917,38.2006,382070.0
2020-07-14 12:10:00,42.79,42.82,42.78,42.79,197504.0,38.2006,38.2274,38.1917,38.2006,197504.0
2020-07-14 12:15:00,42.79,42.89,42.78,42.87,277816.0,38.2006,38.2899,38.1917,38.272,277816.0
2020-07-14 12:20:00,42.87,42.92,42.86,42.9,1618044.0,38.272,38.3166,38.2631,38.2988,1618044.0
2020-07-14 12:25:00,42.9,42.9,42.83,42.84,381944.0,38.2988,38.2988,38.2363,38.2452,381944.0
2020-07-14 12:30:00,42.85,42.88,42.85,42.86,169935.0,38.2542,38.2809,38.2542,38.2631,169935.0
2020-07-14 12:35:00,42.86,42.89,42.86,42.88,225543.0,38.2631,38.2899,38.2631,38.2809,225543.0
2020-07-14 12:40:00,42.88,42.9,42.83,42.85,261091.0,38.2809,38.2988,38.2363,38.2542,261091.0
2020-07-14 12:45:00,42.85,42.91,42.85,42.9,357986.0,38.2542,38.3077,38.2542,38.2988,357986.0
2020-07-14 12:50:00,42.89,42.9,42.83,42.84,215604.0,38.2899,38.2988,38.2363,38.2452,215604.0
2020-07-14 12:55:00,42.84,42.85,42.8,42.84,357823.0,38.2452,38.2542,38.2095,38.2452,357823.0
2020-07-14 13:00:00,42.83,42.84,42.8,42.8,149920.0,38.2363,38.2452,38.2095,38.2095,149920.0
2020-07-14 13:05:00,42.8,42.82,42.76,42.77,163933.0,38.2095,38.2274,38.1738,38.1827,163933.0
2020-07-14 13:10:00,42.77,42.85,42.77,42.85,283088.0,38.1827,38.2542,38.1827,38.2542,283088.0
2020-07-14 13:15:00,42.85,42.88,42.85,42.85,137644.0,38.2542,38.2809,38.2542,38.2542,137644.0
2020-07-14 13:20:00,42.85,42.89,42.84,42.89,186785.0,38.2542,38.2899,38.2452,38.2899,186785.0
2020-07-14 13:25:00,42.88,42.92,42.88,42.89,156551.0,38.2809,38.3166,38.2809,38.2899,156551.0
2020-07-14 13:30:00,42.89,42.94,42.88,42.93,75422.0,38.2899,38.3345,38.2809,38.3256,75422.0
2020-07-14 13:35:00,42.93,42.99,42.93,42.98,423731.0,38.3256,38.3791,38.3256,38.3702,423731.0
2020-07-14 13:40:00,42.98,43.01,42.96,43.01,142444.0,38.3702,38.397,38.3524,38.397,142444.0
2020-07-14 13:45:00,43.01,43.03,42.99,43.01,237830.0,38.397,38.4148,38.3791,38.397,237830.0
2020-07-14 13:50:00,43.01,43.05,43.0,43.04,126287.0,38.397,38.4327,38.3881,38.4238,126287.0
2020-07-14 13:55:00,43.05,43.06,42.95,43.01,3300354.0,38.4327,38.4416,38.3434,38.397,3300354.0
2020-07-14 14:00:00,43.02,43.06,42.98,43.02,644073.0,38.4059,38.4416,38.3702,38.4059,644073.0
2020-07-14 14:05:00,43.01,43.01,42.96,43.01,474317.0,38.397,38.397,38.3524,38.397,474317.0
2020-07-14 14:10:00,43.02,43.03,42.99,43.01,194429.0,38.4059,38.4148,38.3791,38.397,194429.0
2020-07-14 14:15:00,43.01,43.06,43.0,43.02,329993.0,38.397,38.4416,38.3881,38.4059,329993.0
2020-07-14 14:20:00,43.03,43.05,43.02,43.04,255896.0,38.4148,38.4327,38.4059,38.4238,255896.0
2020-07-14 14:25:00,43.04,43.05,43.0,43.03,161495.0,38.4238,38.4327,38.3881,38.4148,161495.0
2020-07-14 14:30:00,43.03,43.05,42.99,43.0,157203.0,38.4148,38.4327,38.3791,38.3881,157203.0
2020-07-14 14:35:00,43.0,43.02,42.94,42.94,573355.0,38.3881,38.4059,38.3345,38.3345,573355.0
2020-07-14 14:40:00,42.95,42.97,42.94,42.97,240322.0,38.3434,38.3613,38.3345,38.3613,240322.0
2020-07-14 14:45:00,42.97,42.99,42.92,42.94,370362.0,38.3613,38.3791,38.3166,38.3345,370362.0
2020-07-14 14:50:00,42.94,42.99,42.93,42.98,208682.0,38.3345,38.3791,38.3256,38.3702,208682.0
2020-07-14 14:55:00,42.97,43.02,42.95,43.01,431085.0,38.3613,38.4059,38.3434,38.397,431085.0
2020-07-14 15:00:00,43.01,43.03,42.93,42.94,582270.0,38.397,38.4148,38.3256,38.3345,582270.0
2020-07-14 15:05:00,42.94,42.96,42.91,42.92,444453.0,38.3345,38.3524,38.3077,38.3166,444453.0
2020-07-14 15:10:00,42.91,42.93,42.88,42.89,136573.0,38.3077,38.3256,38.2809,38.2899,136573.0
2020-07-14 15:15:00,42.88,42.92,42.85,42.9,606595.0,38.2809,38.3166,38.2542,38.2988,606595.0
2020-07-14 15:20:00,42.9,42.99,42.9,42.99,844777.0,38.2988,38.3791,38.2988,38.3791,844777.0
2020-07-14 15:25:00,42.99,43.0,42.95,42.97,250103.0,38.3791,38.3881,38.3434,38.3613,250103.0
2020-07-14 15:30:00,42.98,43.0,42.96,42.99,194760.0,38.3702,38.3881,38.3524,38.3791,194760.0
2020-07-14 15:35:00,42.98,43.02,42.96,43.01,207836.0,38.3702,38.4059,38.3524,38.397,207836.0
2020-07-14 15:40:00,43.01,43.04,43.0,43.03,475552.0,38.397,38.4238,38.3881,38.4148,475552.0
2020-07-14 15:45:00,43.03,43.07,43.02,43.05,789867.0,38.4148,38.4506,38.4059,38.4327,789867.0
2020-07-14 15:50:00,43.06,43.13,43.05,43.11,1659319.0,38.4416,38.5041,38.4327,38.4863,1659319.0
2020-07-14 15:55:00,43.1,43.11,43.02,43.02,3320308.0,38.4773,38.4863,38.4059,38.4059,3320308.0
2020-07-15 09:30:00,43.27,43.35,43.26,43.27,1302473.0,38.6291,38.7005,38.6202,38.6291,1302473.0
2020-07-15 09:35:00,43.27,43.28,43.16,43.17,982718.0,38.6291,38.638,38.5309,38.5398,982718.0
2020-07-15 09:40:00,43.18,43.24,43.15,43.23,567596.0,38.5488,38.6023,38.522,38.5934,567596.0
2020-07-15 09:45:00,43.23,43.25,43.17,43.21,868783.0,38.5934,38.6113,38.5398,38.5755,868783.0
2020-07-15 09:50:00,43.21,43.23,43.12,43.19,1046479.0,38.5755,38.5934,38.4952,38.5577,1046479.0
2020-07-15 09:55:00,43.19,43.22,43.13,43.15,1118466.0,38.5577,38.5845,38.5041,38.522,1118466.0
2020-07-15 10:00:00,43.15,43.18,43.11,43.13,725241.0,38.522,38.5488,38.4863,38.5041,725241.0
2020-07-15 10:05:00,43.13,43.21,43.13,43.19,828337.0,38.5041,38.5755,38.5041,38.5577,828337.0
2020-07-15 10:10:00,43.19,43.21,43.14,43.16,726225.0,38.5577,38.5755,38.513,38.5309,726225.0
2020-07-15 10:15:00,43.16,43.21,43.14,43.21,752323.0,38.5309,38.5755,38.513,38.5755,752323.0
2020-07-15 10:20:00,43.21,43.26,43.2,43.25,549349.0,38.5755,38.6202,38.5666,38.6113,549349.0
2020-07-15 10:25:00,43.25,43.31,43.25,43.3,708476.0,38.6113,38.6648,38.6113,38.6559,708476.0
2020-07-15 10:30:00,43.3,43.33,43.29,43.3,527887.0,38.6559,38.6827,38.647,38.6559,527887.0
2020-07-15 10:35:00,43.3,43.33,43.3,43.31,433011.0,38.6559,38.6827,38.6559,38.6648,433011.0
2020-07-15 10:40:00,43.32,43.34,43.3,43.34,296600.0,38.6737,38.6916,38.6559,38.6916,296600.0
2020-07-15 10:45:00,43.34,43.36,43.32,43.34,309198.0,38.6916,38.7095,38.6737,38.6916,309198.0
2020-07-15 10:50:00,43.35,43.35,43.32,43.33,953971.0,38.7005,38.7005,38.6737,38.6827,953971.0
2020-07-15 10:55:00,43.33,43.35,43.29,43.29,587918.0,38.6827,38.7005,38.647,38.647,587918.0
2020-07-15 11:00:00,43.3,43.32,43.2,43.21,543167.0,38.6559,38.6737,38.5666,38.5755,543167.0
2020-07-15 11:05:00,43.21,43.23,43.15,43.19,349813.0,38.5755,38.5934,38.522,38.5577,349813.0
2020-07-15 11:10:00,43.19,43.21,43.17,43.19,238935.0,38.5577,38.5755,38.5398,38.5577,238935.0
2020-07-15 11:15:00,43.2,43.2,43.12,43.16,387501.0,38.5666,38.5666,38.4952,38.5309,387501.0
2020-07-15 11:20:00,43.16,43.18,43.09,43.12,685315.0,38.5309,38.5488,38.4684,38.4952,685315.0
2020-07-15 11:25:00,43.11,43.18,43.11,43.18,1060901.0,38.4863,38.5488,38.4863,38.5488,1060901.0
2020-07-15 11:30:00,43.18,43.18,43.13,43.14,440317.0,38.5488,38.5488,38.5041,38.513,440317.0
2020-07-15 11:35:00,43.14,43.15,43.06,43.06,248236.0,38.513,38.522,38.4416,38.4416,248236.0
2020-07-15 11:40:00,43.06,43.1,43.03,43.07,989696.0,38.4416,38.4773,38.4148,38.4506,989696.0
2020-07-15 11:45:00,43.08,43.09,43.0,43.02,513325.0,38.4595,38.4684,38.3881,38.4059,513325.0
2020-07-15 11:50:00,43.02,43.09,43.01,43.08,900429.0,38.4059,38.4684,38.397,38.4595,900429.0
2020-07-15 11:55:00,43.08,43.1,43.0,43.0,1709116.0,38.4595,38.4773,38.3881,38.3881,1709116.0
2020-07-15 12:00:00,42.99,43.01,42.97,42.98,1108121.0,38.3791,38.397,38.3613,38.3702,1108121.0
2020-07-15 12:05:00,42.99,43.04,42.98,43.02,721309.0,38.3791,38.4238,38.3702,38.4059,721309.0
2020-07-15 12:10:00,43.02,43.03,42.98,43.02,194355.0,38.4059,38.4148,38.3702,38.4059,194355.0
2020-07-15 12:15:00,43.02,43.06,43.01,43.06,297326.0,38.4059,38.4416,38.397,38.4416,297326.0
2020-07-15 12:20:00,43.06,43.08,43.01,43.02,276718.0,38.4416,38.4595,38.397,38.4059,276718.0
2020-07-15 12:25:00,43.02,43.08,43.02,43.07,138965.0,38.4059,38.4595,38.4059,38.4506,138965.0
2020-07-15 12:30:00,43.07,43.07,42.98,43.02,574509.0,38.4506,38.4506,38.3702,38.4059,574509.0
2020-07-15 12:35:00,43.02,43.05,42.99,43.01,162200.0,38.4059,38.4327,38.3791,38.397,162200.0
2020-07-15 12:40:00,43.01,43.04,42.99,43.04,95942.0,38.397,38.4238,38.3791,38.4238,95942.0
2020-07-15 12:45:00,43.03,43.07,43.02,43.05,421498.0,38.4148,38.4506,38.4059,38.4327,421498.0
2020-07-15 12:50:00,43.05,43.09,43.04,43.08,139945.0,38.4327,38.4684,38.4238,38.4595,139945.0
2020-07-15 12:55:00,43.08,43.1,43.07,43.09,71446.0,38.4595,38.4773,38.4506,38.4684,71446.0
2020-07-15 13:00:00,43.1,43.11,43.06,43.09,201681.0,38.4773,38.4863,38.4416,38.4684,201681.0
2020-07-15 13:05:00,43.09,43.16,43.07,43.14,805353.0,38.4684,38.5309,38.4506,38.513,805353.0
2020-07-15 13:10:00,43.15,43.18,43.12,43.16,764587.0,38.522,38.5488,38.4952,38.5309,764587.0
2020-07-15 13:15:00,43.16,43.19,43.15,43.16,85196.0,38.5309,38.5577,38.522,38.5309,85196.0
2020-07-15 13:20:00,43.16,43.18,43.15,43.18,81106.0,38.5309,38.5488,38.522,38.5488,81106.0
2020-07-15 13:25:00,43.18,43.19,43.15,43.17,147252.0,38.5488,38.5577,38.522,38.5398,147252.0
2020-07-15 13:30:00,43.17,43.19,43.16,43.18,142044.0,38.5398,38.5577,38.5309,38.5488,142044.0
2020-07-15 13:35:00,43.18,43.21,43.17,43.2,343704.0,38.5488,38.5755,38.5398,38.5666,343704.0
2020-07-15 13:40:00,43.2,43.21,43.17,43.18,182817.0,38.5666,38.5755,38.5398,38.5488,182817.0
2020-07-15 13:45:00,43.19,43.2,43.16,43.17,79393.0,38.5577,38.5666,38.5309,38.5398,79393.0
2020-07-15 13:50:00,43.17,43.18,43.14,43.15,212027.0,38.5398,38.5488,38.513,38.522,212027.0
2020-07-15 13:55:00,43.15,43.16,43.13,43.15,154035.0,38.522,38.5309,38.5041,38.522,154035.0
2020-07-15 14:00:00,43.14,43.24,43.11,43.24,394140.0,38.513,38.6023,38.4863,38.6023,394140.0
2020-07-15 14:05:00,43.23,43.24,43.18,43.2,274039.0,38.5934,38.6023,38.5488,38.5666,274039.0
2020-07-15 14:10:00,43.19,43.2,43.18,43.19,369673.0,38.5577,38.5666,38.5488,38.5577,369673.0
2020-07-15 14:15:00,43.19,43.21,43.16,43.18,265387.0,38.5577,38.5755,38.5309,38.5488,265387.0
2020-07-15 14:20:00,43.18,43.19,43.14,43.16,400467.0,38.5488,38.5577,38.513,38.5309,400467.0
2020-07-15 14:25:00,43.16,43.19,43.13,43.19,263766.0,38.5309,38.5577,38.5041,38.5577,263766.0
2020-07-15 14:30:00,43.18,43.22,43.17,43.21,141496.0,38.5488,38.5845,38.5398,38.5755,141496.0
2020-07-15 14:35:00,43.2,43.21,43.18,43.19,175174.0,38.5666,38.5755,38.5488,38.5577,175174.0
2020-07-15 14:40:00,43.19,43.21,43.17,43.18,494243.0,38.5577,38.5755,38.5398,38.5488,494243.0
2020-07-15 14:45:00,43.18,43.2,43.17,43.18,155299.0,38.5488,38.5666,38.5398,38.5488,155299.0
2020-07-15 14:50:00,43.18,43.18,43.09,43.1,428792.0,38.5488,38.5488,38.4684,38.4773,428792.0
2020-07-15 14:55:00,43.09,43.13,43.07,43.08,285930.0,38.4684,38.5041,38.4506,38.4595,285930.0
2020-07-15 15:00:00,43.08,43.11,43.07,43.08,576435.0,38.4595,38.4863,38.4506,38.4595,576435.0
2020-07-15 15:05:00,43.08,43.08,43.03,43.05,399861.0,38.4595,38.4595,38.4148,38.4327,399861.0
2020-07-15 15:10:00,43.05,43.07,43.03,43.04,385017.0,38.4327,38.4506,38.4148,38.4238,385017.0
2020-07-15 15:15:00,43.04,43.09,43.02,43.09,337755.0,38.4238,38.4684,38.4059,38.4684,337755.0
2020-07-15 15:20:00,43.09,43.1,43.06,43.08,323770.0,38.4684,38.4773,38.4416,38.4595,323770.0
2020-07-15 15:25:00,43.08,43.13,43.05,43.13,378551.0,38.4595,38.5041,38.4327,38.5041,378551.0
2020-07-15 15:30:00,43.13,43.17,43.13,43.16,351405.0,38.5041,38.5398,38.5041,38.5309,351405.0
2020-07-15 15:35:00,43.16,43.17,43.14,43.16,1136215.0,38.5309,38.5398,38.513,38.5309,1136215.0
2020-07-15 15:40:00,43.16,43.19,43.14,43.18,1231274.0,38.5309,38.5577,38.513,38.5488,1231274.0
2020-07-15 15:45:00,43.18,43.2,43.17,43.19,625658.0,38.5488,38.5666,38.5398,38.5577,625658.0
2020-07-15 15:50:00,43.19,43.19,43.11,43.12,715308.0,38.5577,38.5577,38.4863,38.4952,715308.0
2020-07-15 15:55:00,43.12,43.15,43.11,43.13,1461199.0,38.4952,38.522,38.4863,38.5041,1461199.0
2020-07-16 09:30:00,42.31,42.35,42.24,42.26,1508487.0,37.7721,37.8078,37.7096,37.7274,1508487.0
2020-07-16 09:35:00,42.26,42.37,42.25,42.36,662576.0,37.7274,37.8256,37.7185,37.8167,662576.0
2020-07-16 09:40:00,42.37,42.39,42.32,42.37,876226.0,37.8256,37.8435,37.781,37.8256,876226.0
2020-07-16 09:45:00,42.37,42.43,42.34,42.43,1699954.0,37.8256,37.8792,37.7989,37.8792,1699954.0
2020-07-16 09:50:00,42.43,42.48,42.41,42.43,963870.0,37.8792,37.9238,37.8613,37.8792,963870.0
2020-07-16 09:55:00,42.44,42.44,42.37,42.38,558524.0,37.8881,37.8881,37.8256,37.8346,558524.0
2020-07-16 10:00:00,42.39,42.43,42.32,42.33,446916.0,37.8435,37.8792,37.781,37.7899,446916.0
2020-07-16 10:05:00,42.33,42.36,42.3,42.36,351567.0,37.7899,37.8167,37.7631,37.8167,351567.0
2020-07-16 10:10:00,42.36,42.4,42.35,42.38,274609.0,37.8167,37.8524,37.8078,37.8346,274609.0
2020-07-16 10:15:00,42.38,42.43,42.34,42.4,821348.0,37.8346,37.8792,37.7989,37.8524,821348.0
2020-07-16 10:20:00,42.39,42.46,42.37,42.45,179442.0,37.8435,37.906,37.8256,37.8971,179442.0
2020-07-16 10:25:00,42.45,42.48,42.39,42.47,338030.0,37.8971,37.9238,37.8435,37.9149,338030.0
2020-07-16 10:30:00,42.46,42.48,42.44,42.48,386085.0,37.906,37.9238,37.8881,37.9238,386085.0
2020-07-16 10:35:00,42.48,42.52,42.47,42.51,167804.0,37.9238,37.9595,37.9149,37.9506,167804.0
2020-07-16 10:40:00,42.51,42.54,42.5,42.53,599054.0,37.9506,37.9774,37.9417,37.9685,599054.0
2020-07-16 10:45:00,42.53,42.56,42.51,42.53,520399.0,37.9685,37.9953,37.9506,37.9685,520399.0
2020-07-16 10:50:00,42.53,42.55,42.5,42.54,597055.0,37.9685,37.9863,37.9417,37.9774,597055.0
2020-07-16 10:55:00,42.54,42.54,42.45,42.46,157496.0,37.9774,37.9774,37.8971,37.906,157496.0
2020-07-16 11:00:00,42.46,42.47,42.41,42.43,206593.0,37.906,37.9149,37.8613,37.8792,206593.0
2020-07-16 11:05:00,42.43,42.46,42.39,42.44,467788.0,37.8792,37.906,37.8435,37.8881,467788.0
2020-07-16 11:10:00,42.43,42.46,42.42,42.46,537468.0,37.8792,37.906,37.8703,37.906,537468.0
2020-07-16 11:15:00,42.46,42.48,42.42,42.44,347578.0,37.906,37.9238,37.8703,37.8881,347578.0
2020-07-16 11:20:00,42.44,42.47,42.43,42.47,134037.0,37.8881,37.9149,37.8792,37.9149,134037.0
2020-07-16 11:25:00,42.47,42.51,42.46,42.48,560834.0,37.9149,37.9506,37.906,37.9238,560834.0
2020-07-16 11:30:00,42.48,42.49,42.46,42.47,287967.0,37.9238,37.9328,37.906,37.9149,287967.0
2020-07-16 11:35:00,42.48,42.49,42.45,42.47,246663.0,37.9238,37.9328,37.8971,37.9149,246663.0
2020-07-16 11:40:00,42.48,42.49,42.45,42.45,97561.0,37.9238,37.9328,37.8971,37.8971,97561.0
2020-07-16 11:45:00,42.45,42.49,42.44,42.47,287852.0,37.8971,37.9328,37.8881,37.9149,287852.0
2020-07-16 11:50:00,42.47,42.5,42.46,42.49,155891.0,37.9149,37.9417,37.906,37.9328,155891.0
2020-07-16 11:55:00,42.49,42.51,42.48,42.5,151834.0,37.9328,37.9506,37.9238,37.9417,151834.0
2020-07-16 12:00:00,42.5,42.52,42.47,42.52,257829.0,37.9417,37.9595,37.9149,37.9595,257829.0
2020-07-16 12:05:00,42.52,42.53,42.49,42.52,363305.0,37.9595,37.9685,37.9328,37.9595,363305.0
2020-07-16 12:10:00,42.52,42.54,42.49,42.51,217062.0,37.9595,37.9774,37.9328,37.9506,217062.0
2020-07-16 12:15:00,42.5,42.51,42.46,42.48,81040.0,37.9417,37.9506,37.906,37.9238,81040.0
2020-07-16 12:20:00,42.47,42.48,42.43,42.45,115636.0,37.9149,37.9238,37.8792,37.8971,115636.0
2020-07-16 12:25:00,42.45,42.47,42.44,42.46,188379.0,37.8971,37.9149,37.8881,37.906,188379.0
2020-07-16 12:30:00,42.46,42.48,42.45,42.48,92733.0,37.906,37.9238,37.8971,37.9238,92733.0
2020-07-16 12:35:00,42.48,42.49,42.46,42.47,127532.0,37.9238,37.9328,37.906,37.9149,127532.0
2020-07-16 12:40:00,42.48,42.5,42.47,42.5,290430.0,37.9238,37.9417,37.9149,37.9417,290430.0
2020-07-16 12:45:00,42.5,42.51,42.49,42.49,433000.0,37.9417,37.9506,37.9328,37.9328,433000.0
2020-07-16 12:50:00,42.5,42.5,42.48,42.48,465160.0,37.9417,37.9417,37.9238,37.9238,465160.0
2020-07-16 12:55:00,42.48,42.49,42.43,42.44,172203.0,37.9238,37.9328,37.8792,37.8881,172203.0
2020-07-16 13:00:00,42.44,42.48,42.43,42.46,142262.0,37.8881,37.9238,37.8792,37.906,142262.0
2020-07-16 13:05:00,42.46,42.49,42.46,42.49,242285.0,37.906,37.9328,37.906,37.9328,242285.0
2020-07-16 13:10:00,42.49,42.52,42.48,42.52,132032.0,37.9328,37.9595,37.9238,37.9595,132032.0
2020-07-16 13:15:00,42.52,42.52,42.5,42.51,131234.0,37.9595,37.9595,37.9417,37.9506,131234.0
2020-07-16 13:20:00,42.51,42.51,42.48,42.5,151938.0,37.9506,37.9506,37.9238,37.9417,151938.0
2020-07-16 13:25:00,42.49,42.5,42.48,42.5,105893.0,37.9328,37.9417,37.9238,37.9417,105893.0
2020-07-16 13:30:00,42.5,42.5,42.46,42.46,413572.0,37.9417,37.9417,37.906,37.906,413572.0
2020-07-16 13:35:00,42.47,42.48,42.43,42.45,179245.0,37.9149,37.9238,37.8792,37.8971,179245.0
2020-07-16 13:40:00,42.45,42.46,42.43,42.45,137348.0,37.8971,37.906,37.8792,37.8971,137348.0
2020-07-16 13:45:00,42.46,42.5,42.44,42.5,139903.0,37.906,37.9417,37.8881,37.9417,139903.0
2020-07-16 13:50:00,42.5,42.51,42.49,42.51,149833.0,37.9417,37.9506,37.9328,37.9506,149833.0
2020-07-16 13:55:00,42.51,42.51,42.48,42.48,647217.0,37.9506,37.9506,37.9238,37.9238,647217.0
2020-07-16 14:00:00,42.48,42.52,42.47,42.5,169397.0,37.9238,37.9595,37.9149,37.9417,169397.0
2020-07-16 14:05:00,42.5,42.53,42.48,42.52,188184.0,37.9417,37.9685,37.9238,37.9595,188184.0
2020-07-16 14:10:00,42.52,42.53,42.5,42.52,134055.0,37.9595,37.9685,37.9417,37.9595,134055.0
2020-07-16 14:15:00,42.52,42.54,42.51,42.54,196133.0,37.9595,37.9774,37.9506,37.9774,196133.0
2020-07-16 14:20:00,42.54,42.56,42.53,42.55,166918.0,37.9774,37.9953,37.9685,37.9863,166918.0
2020-07-16 14:25:00,42.55,42.56,42.53,42.56,107730.0,37.9863,37.9953,37.9685,37.9953,107730.0
2020-07-16 14:30:00,42.55,42.57,42.52,42.55,139256.0,37.9863,38.0042,37.9595,37.9863,139256.0
2020-07-16 14:35:00,42.55,42.55,42.52,42.53,82511.0,37.9863,37.9863,37.9595,37.9685,82511.0
2020-07-16 14:40:00,42.53,42.57,42.52,42.54,158632.0,37.9685,38.0042,37.9595,37.9774,158632.0
2020-07-16 14:45:00,42.54,42.56,42.47,42.47,313140.0,37.9774,37.9953,37.9149,37.9149,313140.0
2020-07-16 14:50:00,42.47,42.5,42.47,42.48,148927.0,37.9149,37.9417,37.9149,37.9238,148927.0
2020-07-16 14:55:00,42.48,42.49,42.43,42.44,651055.0,37.9238,37.9328,37.8792,37.8881,651055.0
2020-07-16 15:00:00,42.44,42.46,42.43,42.45,137253.0,37.8881,37.906,37.8792,37.8971,137253.0
2020-07-16 15:05:00,42.44,42.47,42.44,42.46,139172.0,37.8881,37.9149,37.8881,37.906,139172.0
2020-07-16 15:10:00,42.45,42.46,42.42,42.43,298151.0,37.8971,37.906,37.8703,37.8792,298151.0
2020-07-16 15:15:00,42.44,42.48,42.43,42.47,98661.0,37.8881,37.9238,37.8792,37.9149,98661.0
2020-07-16 15:20:00,42.48,42.48,42.46,42.48,155351.0,37.9238,37.9238,37.906,37.9238,155351.0
2020-07-16 15:25:00,42.48,42.52,42.47,42.52,344359.0,37.9238,37.9595,37.9149,37.9595,344359.0
2020-07-16 15:30:00,42.52,42.55,42.5,42.55,825966.0,37.9595,37.9863,37.9417,37.9863,825966.0
2020-07-16 15:35:00,42.55,42.57,42.53,42.57,1008740.0,37.9863,38.0042,37.9685,38.0042,1008740.0
2020-07-16 15:40:00,42.57,42.57,42.52,42.53,990649.0,38.0042,38.0042,37.9595,37.9685,990649.0
2020-07-16 15:45:00,42.53,42.55,42.51,42.52,1188827.0,37.9685,37.9863,37.9506,37.9595,1188827.0
2020-07-16 15:50:00,42.53,42.53,42.49,42.51,1162315.0,37.9685,37.9685,37.9328,37.9506,1162315.0
2020-07-16 15:55:00,42.51,42.53,42.49,42.53,2458897.0,37.9506,37.9685,37.9328,37.9685,2458897.0
2020-07-17 09:30:00,42.85,42.86,42.74,42.75,3116474.0,38.2542,38.2631,38.156,38.1649,3116474.0
2020-07-17 09:35:00,42.76,42.78,42.74,42.75,1043666.0,38.1738,38.1917,38.156,38.1649,1043666.0
2020-07-17 09:40:00,42.75,42.75,42.68,42.7,675990.0,38.1649,38.1649,38.1024,38.1202,675990.0
2020-07-17 09:45:00,42.69,42.72,42.66,42.7,1681727.0,38.1113,38.1381,38.0845,38.1202,1681727.0
2020-07-17 09:50:00,42.7,42.72,42.68,42.7,276805.0,38.1202,38.1381,38.1024,38.1202,276805.0
2020-07-17 09:55:00,42.7,42.71,42.68,42.71,183523.0,38.1202,38.1292,38.1024,38.1292,183523.0
2020-07-17 10:00:00,42.7,42.73,42.65,42.68,1358050.0,38.1202,38.147,38.0756,38.1024,1358050.0
2020-07-17 10:05:00,42.68,42.72,42.68,42.69,650809.0,38.1024,38.1381,38.1024,38.1113,650809.0
2020-07-17 10:10:00,42.69,42.74,42.68,42.73,341845.0,38.1113,38.156,38.1024,38.147,341845.0
2020-07-17 10:15:00,42.73,42.75,42.68,42.69,1562405.0,38.147,38.1649,38.1024,38.1113,1562405.0
2020-07-17 10:20:00,42.68,42.69,42.61,42.62,764811.0,38.1024,38.1113,38.0399,38.0488,764811.0
2020-07-17 10:25:00,42.61,42.63,42.57,42.6,420654.0,38.0399,38.0577,38.0042,38.031,420654.0
2020-07-17 10:30:00,42.6,42.6,42.55,42.57,1899742.0,38.031,38.031,37.9863,38.0042,1899742.0
2020-07-17 10:35:00,42.57,42.62,42.56,42.61,233079.0,38.0042,38.0488,37.9953,38.0399,233079.0
2020-07-17 10:40:00,42.61,42.64,42.6,42.61,202072.0,38.0399,38.0667,38.031,38.0399,202072.0
2020-07-17 10:45:00,42.62,42.65,42.6,42.65,314903.0,38.0488,38.0756,38.031,38.0756,314903.0
2020-07-17 10:50:00,42.65,42.68,42.64,42.66,116131.0,38.0756,38.1024,38.0667,38.0845,116131.0
2020-07-17 10:55:00,42.66,42.68,42.65,42.66,307666.0,38.0845,38.1024,38.0756,38.0845,307666.0
2020-07-17 11:00:00,42.66,42.69,42.66,42.66,203127.0,38.0845,38.1113,38.0845,38.0845,203127.0
2020-07-17 11:05:00,42.66,42.7,42.65,42.7,75481.0,38.0845,38.1202,38.0756,38.1202,75481.0
2020-07-17 11:10:00,42.7,42.71,42.69,42.7,51947.0,38.1202,38.1292,38.1113,38.1202,51947.0
2020-07-17 11:15:00,42.7,42.72,42.69,42.7,58612.0,38.1202,38.1381,38.1113,38.1202,58612.0
2020-07-17 11:20:00,42.7,42.71,42.7,42.71,46508.0,38.1202,38.1292,38.1202,38.1292,46508.0
2020-07-17 11:25:00,42.7,42.73,42.69,42.73,114364.0,38.1202,38.147,38.1113,38.147,114364.0
2020-07-17 11:30:00,42.73,42.73,42.71,42.72,168670.0,38.147,38.147,38.1292,38.1381,168670.0
2020-07-17 11:35:00,42.72,42.74,42.72,42.74,71418.0,38.1381,38.156,38.1381,38.156,71418.0
2020-07-17 11:40:00,42.74,42.75,42.71,42.72,98419.0,38.156,38.1649,38.1292,38.1381,98419.0
2020-07-17 11:45:00,42.72,42.73,42.69,42.72,177211.0,38.1381,38.147,38.1113,38.1381,177211.0
2020-07-17 11:50:00,42.72,42.77,42.71,42.77,619787.0,38.1381,38.1827,38.1292,38.1827,619787.0
2020-07-17 11:55:00,42.76,42.8,42.76,42.77,495813.0,38.1738,38.2095,38.1738,38.1827,495813.0
2020-07-17 12:00:00,42.78,42.81,42.77,42.8,53891.0,38.1917,38.2184,38.1827,38.2095,53891.0
2020-07-17 12:05:00,42.8,42.81,42.79,42.8,227836.0,38.2095,38.2184,38.2006,38.2095,227836.0
2020-07-17 12:10:00,42.8,42.81,42.79,42.79,21850.0,38.2095,38.2184,38.2006,38.2006,21850.0
2020-07-17 12:15:00,42.8,42.81,42.78,42.79,85455.0,38.2095,38.2184,38.1917,38.2006,85455.0
2020-07-17 12:20:00,42.79,42.8,42.77,42.8,94128.0,38.2006,38.2095,38.1827,38.2095,94128.0
2020-07-17 12:25:00,42.8,42.8,42.78,42.78,108812.0,38.2095,38.2095,38.1917,38.1917,108812.0
2020-07-17 12:30:00,42.79,42.79,42.77,42.77,28134.0,38.2006,38.2006,38.1827,38.1827,28134.0
2020-07-17 12:35:00,42.78,42.8,42.77,42.79,65156.0,38.1917,38.2095,38.1827,38.2006,65156.0
2020-07-17 12:40:00,42.79,42.8,42.77,42.77,95533.0,38.2006,38.2095,38.1827,38.1827,95533.0
2020-07-17 12:45:00,42.77,42.79,42.77,42.78,173578.0,38.1827,38.2006,38.1827,38.1917,173578.0
2020-07-17 12:50:00,42.78,42.78,42.76,42.77,61876.0,38.1917,38.1917,38.1738,38.1827,61876.0
2020-07-17 12:55:00,42.77,42.78,42.74,42.76,65146.0,38.1827,38.1917,38.156,38.1738,65146.0
2020-07-17 13:00:00,42.76,42.76,42.74,42.76,106504.0,38.1738,38.1738,38.156,38.1738,106504.0
2020-07-17 13:05:00,42.76,42.77,42.75,42.77,105259.0,38.1738,38.1827,38.1649,38.1827,105259.0
2020-07-17 13:10:00,42.77,42.78,42.76,42.77,241193.0,38.1827,38.1917,38.1738,38.1827,241193.0
2020-07-17 13:15:00,42.77,42.78,42.72,42.74,772131.0,38.1827,38.1917,38.1381,38.156,772131.0
2020-07-17 13:20:00,42.74,42.78,42.73,42.77,129011.0,38.156,38.1917,38.147,38.1827,129011.0
2020-07-17 13:25:00,42.77,42.78,42.75,42.76,24903.0,38.1827,38.1917,38.1649,38.1738,24903.0
2020-07-17 13:30:00,42.76,42.77,42.73,42.73,30331.0,38.1738,38.1827,38.147,38.147,30331.0
2020-07-17 13:35:00,42.74,42.74,42.69,42.71,1502519.0,38.156,38.156,38.1113,38.1292,1502519.0
2020-07-17 13:40:00,42.71,42.72,42.7,42.72,235347.0,38.1292,38.1381,38.1202,38.1381,235347.0
2020-07-17 13:45:00,42.72,42.73,42.71,42.73,101338.0,38.1381,38.147,38.1292,38.147,101338.0
2020-07-17 13:50:00,42.73,42.74,42.71,42.71,178711.0,38.147,38.156,38.1292,38.1292,178711.0
2020-07-17 13:55:00,42.72,42.72,42.68,42.71,1272250.0,38.1381,38.1381,38.1024,38.1292,1272250.0
2020-07-17 14:00:00,42.71,42.74,42.7,42.73,418310.0,38.1292,38.156,38.1202,38.147,418310.0
2020-07-17 14:05:00,42.73,42.74,42.72,42.73,58123.0,38.147,38.156,38.1381,38.147,58123.0
2020-07-17 14:10:00,42.73,42.75,42.73,42.75,210075.0,38.147,38.1649,38.147,38.1649,210075.0
2020-07-17 14:15:00,42.75,42.76,42.74,42.75,112249.0,38.1649,38.1738,38.156,38.1649,112249.0
2020-07-17 14:20:00,42.76,42.76,42.73,42.73,499027.0,38.1738,38.1738,38.147,38.147,499027.0
2020-07-17 14:25:00,42.73,42.74,42.72,42.73,377590.0,38.147,38.156,38.1381,38.147,377590.0
2020-07-17 14:30:00,42.73,42.73,42.7,42.71,447276.0,38.147,38.147,38.1202,38.1292,447276.0
2020-07-17 14:35:00,42.71,42.72,42.7,42.71,333272.0,38.1292,38.1381,38.1202,38.1292,333272.0
2020-07-17 14:40:00,42.71,42.71,42.7,42.71,356282.0,38.1292,38.1292,38.1202,38.1292,356282.0
2020-07-17 14:45:00,42.71,42.71,42.69,42.7,375657.0,38.1292,38.1292,38.1113,38.1202,375657.0
2020-07-17 14:50:00,42.7,42.72,42.7,42.72,299648.0,38.1202,38.1381,38.1202,38.1381,299648.0
2020-07-17 14:55:00,42.71,42.72,42.69,42.7,528817.0,38.1292,38.1381,38.1113,38.1202,528817.0
2020-07-17 15:00:00,42.69,42.7,42.66,42.68,459478.0,38.1113,38.1202,38.0845,38.1024,459478.0
2020-07-17 15:05:00,42.68,42.71,42.67,42.7,129690.0,38.1024,38.1292,38.0935,38.1202,129690.0
2020-07-17 15:10:00,42.7,42.71,42.69,42.7,276836.0,38.1202,38.1292,38.1113,38.1202,276836.0
2020-07-17 15:15:00,42.7,42.72,42.68,42.72,179451.0,38.1202,38.1381,38.1024,38.1381,179451.0
2020-07-17 15:20:00,42.72,42.73,42.7,42.71,222652.0,38.1381,38.147,38.1202,38.1292,222652.0
2020-07-17 15:25:00,42.71,42.71,42.68,42.69,143015.0,38.1292,38.1292,38.1024,38.1113,143015.0
2020-07-17 15:30:00,42.69,42.69,42.67,42.69,292392.0,38.1113,38.1113,38.0935,38.1113,292392.0
2020-07-17 15:35:00,42.68,42.7,42.67,42.69,1519812.0,38.1024,38.1202,38.0935,38.1113,1519812.0
2020-07-17 15:40:00,42.69,42.7,42.67,42.7,309475.0,38.1113,38.1202,38.0935,38.1202,309475.0
2020-07-17 15:45:00,42.69,42.7,42.68,42.7,394115.0,38.1113,38.1202,38.1024,38.1202,394115.0
2020-07-17 15:50:00,42.69,42.72,42.68,42.71,1215959.0,38.1113,38.1381,38.1024,38.1292,1215959.0
2020-07-17 15:55:00,42.71,42.79,42.71,42.77,2631839.0,38.1292,38.2006,38.1292,38.1827,2631839.0
2020-07-20 09:30:00,43.01,43.06,42.99,43.03,1010920.0,38.397,38.4416,38.3791,38.4148,1010920.0
2020-07-20 09:35:00,43.03,43.05,42.89,42.98,690617.0,38.4148,38.4327,38.2899,38.3702,690617.0
2020-07-20 09:40:00,42.98,43.0,42.93,42.97,334883.0,38.3702,38.3881,38.3256,38.3613,334883.0
2020-07-20 09:45:00,42.96,42.99,42.93,42.94,794727.0,38.3524,38.3791,38.3256,38.3345,794727.0
2020-07-20 09:50:00,42.93,42.96,42.92,42.95,687457.0,38.3256,38.3524,38.3166,38.3434,687457.0
2020-07-20 09:55:00,42.95,42.96,42.91,42.96,586878.0,38.3434,38.3524,38.3077,38.3524,586878.0
2020-07-20 10:00:00,42.96,42.99,42.92,42.98,308870.0,38.3524,38.3791,38.3166,38.3702,308870.0
2020-07-20 10:05:00,42.98,43.03,42.98,43.02,116949.0,38.3702,38.4148,38.3702,38.4059,116949.0
2020-07-20 10:10:00,43.02,43.02,42.98,43.01,320488.0,38.4059,38.4059,38.3702,38.397,320488.0
2020-07-20 10:15:00,43.01,43.05,43.0,43.05,259515.0,38.397,38.4327,38.3881,38.4327,259515.0
2020-07-20 10:20:00,43.05,43.12,43.04,43.12,179926.0,38.4327,38.4952,38.4238,38.4952,179926.0
2020-07-20 10:25:00,43.11,43.16,43.1,43.15,395876.0,38.4863,38.5309,38.4773,38.522,395876.0
2020-07-20 10:30:00,43.16,43.17,43.13,43.15,294787.0,38.5309,38.5398,38.5041,38.522,294787.0
2020-07-20 10:35:00,43.15,43.2,43.14,43.19,169900.0,38.522,38.5666,38.513,38.5577,169900.0
2020-07-20 10:40:00,43.19,43.22,43.18,43.19,262611.0,38.5577,38.5845,38.5488,38.5577,262611.0
2020-07-20 10:45:00,43.2,43.2,43.17,43.19,147016.0,38.5666,38.5666,38.5398,38.5577,147016.0
2020-07-20 10:50:00,43.19,43.19,43.15,43.15,262929.0,38.5577,38.5577,38.522,38.522,262929.0
2020-07-20 10:55:00,43.16,43.18,43.13,43.14,239254.0,38.5309,38.5488,38.5041,38.513,239254.0
2020-07-20 11:00:00,43.14,43.15,43.12,43.14,537713.0,38.513,38.522,38.4952,38.513,537713.0
2020-07-20 11:05:00,43.14,43.16,43.13,43.15,88859.0,38.513,38.5309,38.5041,38.522,88859.0
2020-07-20 11:10:00,43.16,43.18,43.15,43.17,119753.0,38.5309,38.5488,38.522,38.5398,119753.0
2020-07-20 11:15:00,43.18,43.2,43.17,43.18,180900.0,38.5488,38.5666,38.5398,38.5488,180900.0
2020-07-20 11:20:00,43.18,43.19,43.15,43.16,99931.0,38.5488,38.5577,38.522,38.5309,99931.0
2020-07-20 11:25:00,43.17,43.21,43.16,43.21,137470.0,38.5398,38.5755,38.5309,38.5755,137470.0
2020-07-20 11:30:00,43.21,43.21,43.18,43.2,129742.0,38.5755,38.5755,38.5488,38.5666,129742.0
2020-07-20 11:35:00,43.19,43.22,43.17,43.22,105403.0,38.5577,38.5845,38.5398,38.5845,105403.0
2020-07-20 11:40:00,43.22,43.23,43.21,43.23,68048.0,38.5845,38.5934,38.5755,38.5934,68048.0
2020-07-20 11:45:00,43.23,43.25,43.22,43.25,171008.0,38.5934,38.6113,38.5845,38.6113,171008.0
2020-07-20 11:50:00,43.25,43.25,43.22,43.23,131245.0,38.6113,38.6113,38.5845,38.5934,131245.0
2020-07-20 11:55:00,43.23,43.23,43.22,43.22,82795.0,38.5934,38.5934,38.5845,38.5845,82795.0
2020-07-20 12:00:00,43.23,43.23,43.19,43.21,367900.0,38.5934,38.5934,38.5577,38.5755,367900.0
2020-07-20 12:05:00,43.22,43.23,43.2,43.21,151612.0,38.5845,38.5934,38.5666,38.5755,151612.0
2020-07-20 12:10:00,43.21,43.22,43.21,43.21,282853.0,38.5755,38.5845,38.5755,38.5755,282853.0
2020-07-20 12:15:00,43.22,43.22,43.21,43.22,36353.0,38.5845,38.5845,38.5755,38.5845,36353.0
2020-07-20 12:20:00,43.22,43.23,43.19,43.19,96089.0,38.5845,38.5934,38.5577,38.5577,96089.0
2020-07-20 12:25:00,43.2,43.2,43.17,43.18,93649.0,38.5666,38.5666,38.5398,38.5488,93649.0
2020-07-20 12:30:00,43.17,43.2,43.16,43.19,69619.0,38.5398,38.5666,38.5309,38.5577,69619.0
2020-07-20 12:35:00,43.2,43.21,43.19,43.2,17823.0,38.5666,38.5755,38.5577,38.5666,17823.0
2020-07-20 12:40:00,43.21,43.21,43.19,43.21,43746.0,38.5755,38.5755,38.5577,38.5755,43746.0
2020-07-20 12:45:00,43.21,43.21,43.2,43.2,63799.0,38.5755,38.5755,38.5666,38.5666,63799.0
2020-07-20 12:50:00,43.2,43.22,43.19,43.22,106254.0,38.5666,38.5845,38.5577,38.5845,106254.0
2020-07-20 12:55:00,43.21,43.23,43.2,43.22,337086.0,38.5755,38.5934,38.5666,38.5845,337086.0
2020-07-20 13:00:00,43.22,43.23,43.2,43.21,134160.0,38.5845,38.5934,38.5666,38.5755,134160.0
2020-07-20 13:05:00,43.21,43.21,43.2,43.2,164816.0,38.5755,38.5755,38.5666,38.5666,164816.0
2020-07-20 13:10:00,43.21,43.21,43.19,43.2,39066.0,38.5755,38.5755,38.5577,38.5666,39066.0
2020-07-20 13:15:00,43.19,43.22,43.19,43.22,61121.0,38.5577,38.5845,38.5577,38.5845,61121.0
2020-07-20 13:20:00,43.21,43.22,43.2,43.21,63528.0,38.5755,38.5845,38.5666,38.5755,63528.0
2020-07-20 13:25:00,43.21,43.21,43.19,43.2,43890.0,38.5755,38.5755,38.5577,38.5666,43890.0
2020-07-20 13:30:00,43.2,43.21,43.19,43.2,104778.0,38.5666,38.5755,38.5577,38.5666,104778.0
2020-07-20 13:35:00,43.2,43.21,43.19,43.21,53527.0,38.5666,38.5755,38.5577,38.5755,53527.0
2020-07-20 13:40:00,43.21,43.24,43.2,43.23,220849.0,38.5755,38.6023,38.5666,38.5934,220849.0
2020-07-20 13:45:00,43.23,43.23,43.21,43.23,77329.0,38.5934,38.5934,38.5755,38.5934,77329.0
2020-07-20 13:50:00,43.23,43.24,43.22,43.24,109555.0,38.5934,38.6023,38.5845,38.6023,109555.0
2020-07-20 13:55:00,43.24,43.25,43.21,43.22,200959.0,38.6023,38.6113,38.5755,38.5845,200959.0
2020-07-20 14:00:00,43.21,43.22,43.2,43.22,185716.0,38.5755,38.5845,38.5666,38.5845,185716.0
2020-07-20 14:05:00,43.22,43.22,43.2,43.21,119398.0,38.5845,38.5845,38.5666,38.5755,119398.0
2020-07-20 14:10:00,43.2,43.21,43.2,43.21,74129.0,38.5666,38.5755,38.5666,38.5755,74129.0
2020-07-20 14:15:00,43.2,43.21,43.18,43.2,204443.0,38.5666,38.5755,38.5488,38.5666,204443.0
2020-07-20 14:20:00,43.2,43.22,43.19,43.21,326554.0,38.5666,38.5845,38.5577,38.5755,326554.0
2020-07-20 14:25:00,43.21,43.22,43.2,43.22,421934.0,38.5755,38.5845,38.5666,38.5845,421934.0
2020-07-20 14:30:00,43.22,43.24,43.21,43.24,152293.0,38.5845,38.6023,38.5755,38.6023,152293.0
2020-07-20 14:35:00,43.24,43.24,43.22,43.22,209449.0,38.6023,38.6023,38.5845,38.5845,209449.0
2020-07-20 14:40:00,43.22,43.24,43.22,43.23,359640.0,38.5845,38.6023,38.5845,38.5934,359640.0
2020-07-20 14:45:00,43.23,43.24,43.21,43.23,383441.0,38.5934,38.6023,38.5755,38.5934,383441.0
2020-07-20 14:50:00,43.23,43.23,43.22,43.22,23885.0,38.5934,38.5934,38.5845,38.5845,23885.0
2020-07-20 14:55:00,43.23,43.23,43.21,43.22,115877.0,38.5934,38.5934,38.5755,38.5845,115877.0
2020-07-20 15:00:00,43.21,43.23,43.21,43.23,183012.0,38.5755,38.5934,38.5755,38.5934,183012.0
2020-07-20 15:05:00,43.23,43.23,43.21,43.21,68775.0,38.5934,38.5934,38.5755,38.5755,68775.0
2020-07-20 15:10:00,43.22,43.23,43.2,43.22,144537.0,38.5845,38.5934,38.5666,38.5845,144537.0
2020-07-20 15:15:00,43.21,43.26,43.21,43.26,174461.0,38.5755,38.6202,38.5755,38.6202,174461.0
2020-07-20 15:20:00,43.26,43.26,43.24,43.26,151292.0,38.6202,38.6202,38.6023,38.6202,151292.0
2020-07-20 15:25:00,43.26,43.28,43.25,43.27,142830.0,38.6202,38.638,38.6113,38.6291,142830.0
2020-07-20 15:30:00,43.27,43.3,43.26,43.29,231309.0,38.6291,38.6559,38.6202,38.647,231309.0
2020-07-20 15:35:00,43.29,43.32,43.28,43.3,342746.0,38.647,38.6737,38.638,38.6559,342746.0
2020-07-20 15:40:00,43.31,43.31,43.3,43.3,341946.0,38.6648,38.6648,38.6559,38.6559,341946.0
2020-07-20 15:45:00,43.3,43.32,43.3,43.32,413355.0,38.6559,38.6737,38.6559,38.6737,413355.0
2020-07-20 15:50:00,43.32,43.34,43.3,43.31,801655.0,38.6737,38.6916,38.6559,38.6648,801655.0
2020-07-20 15:55:00,43.31,43.37,43.29,43.32,2372499.0,38.6648,38.7184,38.647,38.6737,2372499.0
2020-07-21 09:30:00,44.0,44.0,43.93,43.95,1214964.0,39.2808,39.2808,39.2183,39.2362,1214964.0
2020-07-21 09:35:00,43.94,43.96,43.86,43.87,576177.0,39.2272,39.2451,39.1558,39.1648,576177.0
2020-07-21 09:40:00,43.86,43.9,43.83,43.87,311815.0,39.1558,39.1915,39.129,39.1648,311815.0
2020-07-21 09:45:00,43.86,43.91,43.84,43.91,572593.0,39.1558,39.2005,39.138,39.2005,572593.0
2020-07-21 09:50:00,43.91,44.0,43.91,43.99,526024.0,39.2005,39.2808,39.2005,39.2719,526024.0
2020-07-21 09:55:00,44.0,44.02,43.98,44.01,515437.0,39.2808,39.2987,39.263,39.2897,515437.0
2020-07-21 10:00:00,44.01,44.02,43.96,44.01,871782.0,39.2897,39.2987,39.2451,39.2897,871782.0
2020-07-21 10:05:00,44.01,44.02,43.9,43.91,959492.0,39.2897,39.2987,39.1915,39.2005,959492.0
2020-07-21 10:10:00,43.9,43.94,43.89,43.9,992108.0,39.1915,39.2272,39.1826,39.1915,992108.0
2020-07-21 10:15:00,43.91,43.99,43.89,43.98,447023.0,39.2005,39.2719,39.1826,39.263,447023.0
2020-07-21 10:20:00,43.98,44.0,43.95,43.97,302351.0,39.263,39.2808,39.2362,39.254,302351.0
2020-07-21 10:25:00,43.97,43.97,43.83,43.84,2570680.0,39.254,39.254,39.129,39.138,2570680.0
2020-07-21 10:30:00,43.84,43.91,43.84,43.89,670280.0,39.138,39.2005,39.138,39.1826,670280.0
2020-07-21 10:35:00,43.89,43.9,43.83,43.87,528861.0,39.1826,39.1915,39.129,39.1648,528861.0
2020-07-21 10:40:00,43.87,43.9,43.82,43.84,644620.0,39.1648,39.1915,39.1201,39.138,644620.0
2020-07-21 10:45:00,43.84,43.91,43.83,43.89,544111.0,39.138,39.2005,39.129,39.1826,544111.0
2020-07-21 10:50:00,43.89,43.96,43.89,43.95,835035.0,39.1826,39.2451,39.1826,39.2362,835035.0
2020-07-21 10:55:00,43.95,43.98,43.93,43.93,586939.0,39.2362,39.263,39.2183,39.2183,586939.0
2020-07-21 11:00:00,43.94,43.97,43.93,43.96,393483.0,39.2272,39.254,39.2183,39.2451,393483.0
2020-07-21 11:05:00,43.96,43.97,43.89,43.9,479803.0,39.2451,39.254,39.1826,39.1915,479803.0
2020-07-21 11:10:00,43.9,43.93,43.85,43.92,235559.0,39.1915,39.2183,39.1469,39.2094,235559.0
2020-07-21 11:15:00,43.93,43.97,43.91,43.96,451525.0,39.2183,39.254,39.2005,39.2451,451525.0
2020-07-21 11:20:00,43.96,43.96,43.93,43.95,274513.0,39.2451,39.2451,39.2183,39.2362,274513.0
2020-07-21 11:25:00,43.95,43.97,43.92,43.96,868180.0,39.2362,39.254,39.2094,39.2451,868180.0
2020-07-21 11:30:00,43.96,43.98,43.93,43.95,312457.0,39.2451,39.263,39.2183,39.2362,312457.0
2020-07-21 11:35:00,43.96,43.96,43.92,43.93,423218.0,39.2451,39.2451,39.2094,39.2183,423218.0
2020-07-21 11:40:00,43.92,43.95,43.91,43.95,562214.0,39.2094,39.2362,39.2005,39.2362,562214.0
2020-07-21 11:45:00,43.95,43.95,43.86,43.87,298091.0,39.2362,39.2362,39.1558,39.1648,298091.0
2020-07-21 11:50:00,43.87,43.88,43.84,43.85,375218.0,39.1648,39.1737,39.138,39.1469,375218.0
2020-07-21 11:55:00,43.85,43.89,43.82,43.87,652936.0,39.1469,39.1826,39.1201,39.1648,652936.0
2020-07-21 12:00:00,43.88,43.89,43.85,43.88,497303.0,39.1737,39.1826,39.1469,39.1737,497303.0
2020-07-21 12:05:00,43.88,43.89,43.85,43.86,501934.0,39.1737,39.1826,39.1469,39.1558,501934.0
2020-07-21 12:10:00,43.86,43.87,43.84,43.86,87596.0,39.1558,39.1648,39.138,39.1558,87596.0
2020-07-21 12:15:00,43.85,43.87,43.84,43.87,95367.0,39.1469,39.1648,39.138,39.1648,95367.0
2020-07-21 12:20:00,43.87,43.9,43.84,43.88,220940.0,39.1648,39.1915,39.138,39.1737,220940.0
2020-07-21 12:25:00,43.88,43.91,43.86,43.91,394425.0,39.1737,39.2005,39.1558,39.2005,394425.0
2020-07-21 12:30:00,43.91,43.93,43.9,43.91,341633.0,39.2005,39.2183,39.1915,39.2005,341633.0
2020-07-21 12:35:00,43.91,43.92,43.87,43.89,462284.0,39.2005,39.2094,39.1648,39.1826,462284.0
2020-07-21 12:40:00,43.88,43.93,43.87,43.92,167424.0,39.1737,39.2183,39.1648,39.2094,167424.0
2020-07-21 12:45:00,43.91,43.93,43.86,43.87,124686.0,39.2005,39.2183,39.1558,39.1648,124686.0
2020-07-21 12:50:00,43.87,43.89,43.85,43.89,88912.0,39.1648,39.1826,39.1469,39.1826,88912.0
2020-07-21 12:55:00,43.89,43.9,43.88,43.9,89255.0,39.1826,39.1915,39.1737,39.1915,89255.0
2020-07-21 13:00:00,43.9,43.9,43.86,43.88,78622.0,39.1915,39.1915,39.1558,39.1737,78622.0
2020-07-21 13:05:00,43.88,43.88,43.86,43.87,37416.0,39.1737,39.1737,39.1558,39.1648,37416.0
2020-07-21 13:10:00,43.87,43.88,43.83,43.83,161444.0,39.1648,39.1737,39.129,39.129,161444.0
2020-07-21 13:15:00,43.83,43.86,43.81,43.85,90502.0,39.129,39.1558,39.1112,39.1469,90502.0
2020-07-21 13:20:00,43.86,43.86,43.82,43.84,55139.0,39.1558,39.1558,39.1201,39.138,55139.0
2020-07-21 13:25:00,43.84,43.88,43.83,43.87,245968.0,39.138,39.1737,39.129,39.1648,245968.0
2020-07-21 13:30:00,43.87,43.89,43.86,43.88,46575.0,39.1648,39.1826,39.1558,39.1737,46575.0
2020-07-21 13:35:00,43.88,43.89,43.87,43.88,164622.0,39.1737,39.1826,39.1648,39.1737,164622.0
2020-07-21 13:40:00,43.88,43.89,43.87,43.88,55035.0,39.1737,39.1826,39.1648,39.1737,55035.0
2020-07-21 13:45:00,43.88,43.93,43.87,43.93,321098.0,39.1737,39.2183,39.1648,39.2183,321098.0
2020-07-21 13:50:00,43.93,43.94,43.91,43.92,188664.0,39.2183,39.2272,39.2005,39.2094,188664.0
2020-07-21 13:55:00,43.93,43.93,43.88,43.9,183562.0,39.2183,39.2183,39.1737,39.1915,183562.0
2020-07-21 14:00:00,43.9,43.94,43.89,43.93,153901.0,39.1915,39.2272,39.1826,39.2183,153901.0
2020-07-21 14:05:00,43.93,43.97,43.92,43.97,207796.0,39.2183,39.254,39.2094,39.254,207796.0
2020-07-21 14:10:00,43.97,43.98,43.92,43.94,291854.0,39.254,39.263,39.2094,39.2272,291854.0
2020-07-21 14:15:00,43.94,43.96,43.92,43.93,146466.0,39.2272,39.2451,39.2094,39.2183,146466.0
2020-07-21 14:20:00,43.93,43.95,43.92,43.94,152490.0,39.2183,39.2362,39.2094,39.2272,152490.0
2020-07-21 14:25:00,43.94,43.95,43.93,43.95,206601.0,39.2272,39.2362,39.2183,39.2362,206601.0
2020-07-21 14:30:00,43.95,43.95,43.92,43.93,179363.0,39.2362,39.2362,39.2094,39.2183,179363.0
2020-07-21 14:35:00,43.93,43.94,43.91,43.92,208263.0,39.2183,39.2272,39.2005,39.2094,208263.0
2020-07-21 14:40:00,43.92,43.93,43.91,43.93,262944.0,39.2094,39.2183,39.2005,39.2183,262944.0
2020-07-21 14:45:00,43.93,43.95,43.91,43.94,173817.0,39.2183,39.2362,39.2005,39.2272,173817.0
2020-07-21 14:50:00,43.94,43.94,43.92,43.94,68913.0,39.2272,39.2272,39.2094,39.2272,68913.0
2020-07-21 14:55:00,43.94,43.96,43.93,43.94,144160.0,39.2272,39.2451,39.2183,39.2272,144160.0
2020-07-21 15:00:00,43.94,43.97,43.93,43.95,121918.0,39.2272,39.254,39.2183,39.2362,121918.0
2020-07-21 15:05:00,43.95,43.96,43.89,43.9,247783.0,39.2362,39.2451,39.1826,39.1915,247783.0
2020-07-21 15:10:00,43.9,43.9,43.8,43.85,611103.0,39.1915,39.1915,39.1023,39.1469,611103.0
2020-07-21 15:15:00,43.85,43.86,43.8,43.82,169569.0,39.1469,39.1558,39.1023,39.1201,169569.0
2020-07-21 15:20:00,43.82,43.85,43.79,43.84,278924.0,39.1201,39.1469,39.0933,39.138,278924.0
2020-07-21 15:25:00,43.84,43.87,43.8,43.82,475483.0,39.138,39.1648,39.1023,39.1201,475483.0
2020-07-21 15:30:00,43.82,43.85,43.8,43.81,588709.0,39.1201,39.1469,39.1023,39.1112,588709.0
2020-07-21 15:35:00,43.81,43.82,43.78,43.79,391170.0,39.1112,39.1201,39.0844,39.0933,391170.0
2020-07-21 15:40:00,43.79,43.8,43.76,43.78,299261.0,39.0933,39.1023,39.0666,39.0844,299261.0
2020-07-21 15:45:00,43.78,43.8,43.77,43.79,625659.0,39.0844,39.1023,39.0755,39.0933,625659.0
2020-07-21 15:50:00,43.79,43.79,43.7,43.74,2531486.0,39.0933,39.0933,39.013,39.0487,2531486.0
2020-07-21 15:55:00,43.73,43.77,43.7,43.7,4075191.0,39.0398,39.0755,39.013,39.013,4075191.0
2020-07-22 09:30:00,43.7,43.71,43.59,43.6,741946.0,39.013,39.0219,38.9148,38.9237,741946.0
2020-07-22 09:35:00,43.6,43.62,43.5,43.57,1093947.0,38.9237,38.9416,38.8344,38.8969,1093947.0
2020-07-22 09:40:00,43.58,43.6,43.54,43.54,660883.0,38.9059,38.9237,38.8701,38.8701,660883.0
2020-07-22 09:45:00,43.54,43.6,43.53,43.6,924855.0,38.8701,38.9237,38.8612,38.9237,924855.0
2020-07-22 09:50:00,43.61,43.67,43.6,43.66,623146.0,38.9326,38.9862,38.9237,38.9773,623146.0
2020-07-22 09:55:00,43.66,43.67,43.59,43.61,284437.0,38.9773,38.9862,38.9148,38.9326,284437.0
2020-07-22 10:00:00,43.61,43.64,43.6,43.63,410248.0,38.9326,38.9594,38.9237,38.9505,410248.0
2020-07-22 10:05:00,43.62,43.64,43.58,43.6,104138.0,38.9416,38.9594,38.9059,38.9237,104138.0
2020-07-22 10:10:00,43.62,43.64,43.57,43.59,117800.0,38.9416,38.9594,38.8969,38.9148,117800.0
2020-07-22 10:15:00,43.59,43.64,43.58,43.63,231440.0,38.9148,38.9594,38.9059,38.9505,231440.0
2020-07-22 10:20:00,43.62,43.64,43.58,43.6,318431.0,38.9416,38.9594,38.9059,38.9237,318431.0
2020-07-22 10:25:00,43.6,43.61,43.54,43.55,281932.0,38.9237,38.9326,38.8701,38.8791,281932.0
2020-07-22 10:30:00,43.54,43.57,43.53,43.55,169374.0,38.8701,38.8969,38.8612,38.8791,169374.0
2020-07-22 10:35:00,43.55,43.62,43.54,43.6,322770.0,38.8791,38.9416,38.8701,38.9237,322770.0
2020-07-22 10:40:00,43.6,43.6,43.56,43.57,220610.0,38.9237,38.9237,38.888,38.8969,220610.0
2020-07-22 10:45:00,43.57,43.58,43.47,43.48,337980.0,38.8969,38.9059,38.8077,38.8166,337980.0
2020-07-22 10:50:00,43.48,43.49,43.42,43.43,319834.0,38.8166,38.8255,38.763,38.7719,319834.0
2020-07-22 10:55:00,43.44,43.49,43.43,43.49,430805.0,38.7809,38.8255,38.7719,38.8255,430805.0
2020-07-22 11:00:00,43.48,43.5,43.45,43.47,259092.0,38.8166,38.8344,38.7898,38.8077,259092.0
2020-07-22 11:05:00,43.47,43.48,43.41,43.43,173450.0,38.8077,38.8166,38.7541,38.7719,173450.0
2020-07-22 11:10:00,43.42,43.43,43.37,43.37,458463.0,38.763,38.7719,38.7184,38.7184,458463.0
2020-07-22 11:15:00,43.37,43.43,43.36,43.4,276554.0,38.7184,38.7719,38.7095,38.7452,276554.0
2020-07-22 11:20:00,43.4,43.45,43.39,43.45,124717.0,38.7452,38.7898,38.7362,38.7898,124717.0
2020-07-22 11:25:00,43.46,43.51,43.45,43.5,247051.0,38.7987,38.8434,38.7898,38.8344,247051.0
2020-07-22 11:30:00,43.5,43.54,43.49,43.52,436894.0,38.8344,38.8701,38.8255,38.8523,436894.0
2020-07-22 11:35:00,43.52,43.53,43.5,43.52,232054.0,38.8523,38.8612,38.8344,38.8523,232054.0
2020-07-22 11:40:00,43.52,43.54,43.51,43.52,189267.0,38.8523,38.8701,38.8434,38.8523,189267.0
2020-07-22 11:45:00,43.52,43.53,43.5,43.5,71212.0,38.8523,38.8612,38.8344,38.8344,71212.0
2020-07-22 11:50:00,43.51,43.52,43.49,43.52,82914.0,38.8434,38.8523,38.8255,38.8523,82914.0
2020-07-22 11:55:00,43.52,43.52,43.48,43.48,85673.0,38.8523,38.8523,38.8166,38.8166,85673.0
2020-07-22 12:00:00,43.48,43.49,43.45,43.46,88680.0,38.8166,38.8255,38.7898,38.7987,88680.0
2020-07-22 12:05:00,43.46,43.47,43.45,43.46,69876.0,38.7987,38.8077,38.7898,38.7987,69876.0
2020-07-22 12:10:00,43.46,43.53,43.45,43.52,95114.0,38.7987,38.8612,38.7898,38.8523,95114.0
2020-07-22 12:15:00,43.52,43.54,43.5,43.51,109562.0,38.8523,38.8701,38.8344,38.8434,109562.0
2020-07-22 12:20:00,43.51,43.51,43.45,43.46,217632.0,38.8434,38.8434,38.7898,38.7987,217632.0
2020-07-22 12:25:00,43.46,43.49,43.45,43.47,193721.0,38.7987,38.8255,38.7898,38.8077,193721.0
2020-07-22 12:30:00,43.47,43.48,43.45,43.46,104795.0,38.8077,38.8166,38.7898,38.7987,104795.0
2020-07-22 12:35:00,43.45,43.46,43.44,43.44,32753.0,38.7898,38.7987,38.7809,38.7809,32753.0
2020-07-22 12:40:00,43.44,43.44,43.41,43.43,273353.0,38.7809,38.7809,38.7541,38.7719,273353.0
2020-07-22 12:45:00,43.43,43.44,43.41,43.43,55345.0,38.7719,38.7809,38.7541,38.7719,55345.0
2020-07-22 12:50:00,43.43,43.44,43.39,43.4,80939.0,38.7719,38.7809,38.7362,38.7452,80939.0
2020-07-22 12:55:00,43.4,43.44,43.39,43.44,165221.0,38.7452,38.7809,38.7362,38.7809,165221.0
2020-07-22 13:00:00,43.43,43.45,43.39,43.41,212346.0,38.7719,38.7898,38.7362,38.7541,212346.0
2020-07-22 13:05:00,43.41,43.42,43.39,43.4,189138.0,38.7541,38.763,38.7362,38.7452,189138.0
2020-07-22 13:10:00,43.4,43.43,43.39,43.41,243049.0,38.7452,38.7719,38.7362,38.7541,243049.0
2020-07-22 13:15:00,43.41,43.44,43.4,43.43,89703.0,38.7541,38.7809,38.7452,38.7719,89703.0
2020-07-22 13:20:00,43.42,43.44,43.4,43.41,293194.0,38.763,38.7809,38.7452,38.7541,293194.0
2020-07-22 13:25:00,43.41,43.41,43.39,43.41,63193.0,38.7541,38.7541,38.7362,38.7541,63193.0
2020-07-22 13:30:00,43.4,43.41,43.36,43.37,68570.0,38.7452,38.7541,38.7095,38.7184,68570.0
2020-07-22 13:35:00,43.37,43.39,43.36,43.39,114638.0,38.7184,38.7362,38.7095,38.7362,114638.0
2020-07-22 13:40:00,43.39,43.39,43.38,43.39,18949.0,38.7362,38.7362,38.7273,38.7362,18949.0
2020-07-22 13:45:00,43.39,43.39,43.33,43.35,788285.0,38.7362,38.7362,38.6827,38.7005,788285.0
2020-07-22 13:50:00,43.35,43.36,43.32,43.34,220739.0,38.7005,38.7095,38.6737,38.6916,220739.0
2020-07-22 13:55:00,43.33,43.33,43.29,43.29,104028.0,38.6827,38.6827,38.647,38.647,104028.0
2020-07-22 14:00:00,43.29,43.38,43.28,43.37,328091.0,38.647,38.7273,38.638,38.7184,328091.0
2020-07-22 14:05:00,43.37,43.37,43.34,43.34,53292.0,38.7184,38.7184,38.6916,38.6916,53292.0
2020-07-22 14:10:00,43.34,43.37,43.32,43.36,180297.0,38.6916,38.7184,38.6737,38.7095,180297.0
2020-07-22 14:15:00,43.36,43.38,43.33,43.37,124962.0,38.7095,38.7273,38.6827,38.7184,124962.0
2020-07-22 14:20:00,43.38,43.39,43.35,43.36,549198.0,38.7273,38.7362,38.7005,38.7095,549198.0
2020-07-22 14:25:00,43.36,43.36,43.33,43.36,574390.0,38.7095,38.7095,38.6827,38.7095,574390.0
2020-07-22 14:30:00,43.35,43.37,43.32,43.36,129980.0,38.7005,38.7184,38.6737,38.7095,129980.0
2020-07-22 14:35:00,43.36,43.4,43.35,43.4,168389.0,38.7095,38.7452,38.7005,38.7452,168389.0
2020-07-22 14:40:00,43.39,43.39,43.37,43.39,73605.0,38.7362,38.7362,38.7184,38.7362,73605.0
2020-07-22 14:45:00,43.39,43.41,43.38,43.4,179893.0,38.7362,38.7541,38.7273,38.7452,179893.0
2020-07-22 14:50:00,43.4,43.43,43.39,43.42,57986.0,38.7452,38.7719,38.7362,38.763,57986.0
2020-07-22 14:55:00,43.42,43.43,43.39,43.4,76568.0,38.763,38.7719,38.7362,38.7452,76568.0
2020-07-22 15:00:00,43.41,43.46,43.4,43.43,225418.0,38.7541,38.7987,38.7452,38.7719,225418.0
2020-07-22 15:05:00,43.43,43.45,43.42,43.44,73138.0,38.7719,38.7898,38.763,38.7809,73138.0
2020-07-22 15:10:00,43.44,43.48,43.42,43.47,341583.0,38.7809,38.8166,38.763,38.8077,341583.0
2020-07-22 15:15:00,43.47,43.49,43.45,43.46,232192.0,38.8077,38.8255,38.7898,38.7987,232192.0
2020-07-22 15:20:00,43.45,43.46,43.43,43.44,202609.0,38.7898,38.7987,38.7719,38.7809,202609.0
2020-07-22 15:25:00,43.44,43.44,43.39,43.4,155549.0,38.7809,38.7809,38.7362,38.7452,155549.0
2020-07-22 15:30:00,43.41,43.43,43.39,43.4,720655.0,38.7541,38.7719,38.7362,38.7452,720655.0
2020-07-22 15:35:00,43.4,43.44,43.4,43.44,290048.0,38.7452,38.7809,38.7452,38.7809,290048.0
2020-07-22 15:40:00,43.43,43.47,43.42,43.46,2030930.0,38.7719,38.8077,38.763,38.7987,2030930.0
2020-07-22 15:45:00,43.46,43.56,43.45,43.56,2353091.0,38.7987,38.888,38.7898,38.888,2353091.0
2020-07-22 15:50:00,43.56,43.58,43.52,43.57,2460436.0,38.888,38.9059,38.8523,38.8969,2460436.0
2020-07-22 15:55:00,43.57,43.59,43.49,43.51,2612969.0,38.8969,38.9148,38.8255,38.8434,2612969.0
2020-07-23 09:30:00,43.5,43.51,43.36,43.38,2749430.0,38.8344,38.8434,38.7095,38.7273,2749430.0
2020-07-23 09:35:00,43.39,43.43,43.37,43.41,786058.0,38.7362,38.7719,38.7184,38.7541,786058.0
2020-07-23 09:40:00,43.41,43.44,43.38,43.43,681639.0,38.7541,38.7809,38.7273,38.7719,681639.0
2020-07-23 09:45:00,43.44,43.53,43.44,43.51,419165.0,38.7809,38.8612,38.7809,38.8434,419165.0
2020-07-23 09:50:00,43.52,43.54,43.5,43.52,292816.0,38.8523,38.8701,38.8344,38.8523,292816.0
2020-07-23 09:55:00,43.52,43.55,43.49,43.55,382355.0,38.8523,38.8791,38.8255,38.8791,382355.0
2020-07-23 10:00:00,43.54,43.56,43.49,43.53,170654.0,38.8701,38.888,38.8255,38.8612,170654.0
2020-07-23 10:05:00,43.53,43.55,43.51,43.55,247977.0,38.8612,38.8791,38.8434,38.8791,247977.0
2020-07-23 10:10:00,43.54,43.55,43.43,43.45,270914.0,38.8701,38.8791,38.7719,38.7898,270914.0
2020-07-23 10:15:00,43.45,43.5,43.43,43.43,276062.0,38.7898,38.8344,38.7719,38.7719,276062.0
2020-07-23 10:20:00,43.43,43.46,43.41,43.45,208894.0,38.7719,38.7987,38.7541,38.7898,208894.0
2020-07-23 10:25:00,43.45,43.53,43.45,43.53,753879.0,38.7898,38.8612,38.7898,38.8612,753879.0
2020-07-23 10:30:00,43.53,43.57,43.51,43.53,563026.0,38.8612,38.8969,38.8434,38.8612,563026.0
2020-07-23 10:35:00,43.54,43.59,43.53,43.59,1439947.0,38.8701,38.9148,38.8612,38.9148,1439947.0
2020-07-23 10:40:00,43.59,43.62,43.58,43.6,188010.0,38.9148,38.9416,38.9059,38.9237,188010.0
2020-07-23 10:45:00,43.6,43.62,43.57,43.6,487180.0,38.9237,38.9416,38.8969,38.9237,487180.0
2020-07-23 10:50:00,43.59,43.61,43.55,43.55,158564.0,38.9148,38.9326,38.8791,38.8791,158564.0
2020-07-23 10:55:00,43.56,43.58,43.53,43.55,143050.0,38.888,38.9059,38.8612,38.8791,143050.0
2020-07-23 11:00:00,43.55,43.59,43.52,43.53,339577.0,38.8791,38.9148,38.8523,38.8612,339577.0
2020-07-23 11:05:00,43.53,43.56,43.48,43.56,364350.0,38.8612,38.888,38.8166,38.888,364350.0
2020-07-23 11:10:00,43.57,43.61,43.54,43.59,155388.0,38.8969,38.9326,38.8701,38.9148,155388.0
2020-07-23 11:15:00,43.59,43.6,43.56,43.59,149751.0,38.9148,38.9237,38.888,38.9148,149751.0
2020-07-23 11:20:00,43.59,43.61,43.54,43.54,116901.0,38.9148,38.9326,38.8701,38.8701,116901.0
2020-07-23 11:25:00,43.55,43.6,43.55,43.58,219723.0,38.8791,38.9237,38.8791,38.9059,219723.0
2020-07-23 11:30:00,43.59,43.64,43.56,43.63,394321.0,38.9148,38.9594,38.888,38.9505,394321.0
2020-07-23 11:35:00,43.62,43.66,43.6,43.66,143725.0,38.9416,38.9773,38.9237,38.9773,143725.0
2020-07-23 11:40:00,43.65,43.67,43.62,43.63,247210.0,38.9683,38.9862,38.9416,38.9505,247210.0
2020-07-23 11:45:00,43.63,43.64,43.61,43.63,69548.0,38.9505,38.9594,38.9326,38.9505,69548.0
2020-07-23 11:50:00,43.63,43.63,43.58,43.62,265729.0,38.9505,38.9505,38.9059,38.9416,265729.0
2020-07-23 11:55:00,43.62,43.63,43.59,43.6,298965.0,38.9416,38.9505,38.9148,38.9237,298965.0
2020-07-23 12:00:00,43.59,43.6,43.51,43.52,213834.0,38.9148,38.9237,38.8434,38.8523,213834.0
2020-07-23 12:05:00,43.52,43.53,43.47,43.47,354708.0,38.8523,38.8612,38.8077,38.8077,354708.0
2020-07-23 12:10:00,43.47,43.51,43.46,43.5,79696.0,38.8077,38.8434,38.7987,38.8344,79696.0
2020-07-23 12:15:00,43.5,43.5,43.44,43.46,185488.0,38.8344,38.8344,38.7809,38.7987,185488.0
2020-07-23 12:20:00,43.46,43.49,43.42,43.43,320587.0,38.7987,38.8255,38.763,38.7719,320587.0
2020-07-23 12:25:00,43.43,43.45,43.37,43.4,2889123.0,38.7719,38.7898,38.7184,38.7452,2889123.0
2020-07-23 12:30:00,43.4,43.41,43.35,43.35,449005.0,38.7452,38.7541,38.7005,38.7005,449005.0
2020-07-23 12:35:00,43.35,43.37,43.32,43.32,246254.0,38.7005,38.7184,38.6737,38.6737,246254.0
2020-07-23 12:40:00,43.33,43.4,43.32,43.38,354686.0,38.6827,38.7452,38.6737,38.7273,354686.0
2020-07-23 12:45:00,43.38,43.38,43.36,43.37,87409.0,38.7273,38.7273,38.7095,38.7184,87409.0
2020-07-23 12:50:00,43.37,43.38,43.31,43.32,236114.0,38.7184,38.7273,38.6648,38.6737,236114.0
2020-07-23 12:55:00,43.34,43.38,43.32,43.35,292739.0,38.6916,38.7273,38.6737,38.7005,292739.0
2020-07-23 13:00:00,43.34,43.4,43.33,43.4,221373.0,38.6916,38.7452,38.6827,38.7452,221373.0
2020-07-23 13:05:00,43.39,43.41,43.35,43.36,230006.0,38.7362,38.7541,38.7005,38.7095,230006.0
2020-07-23 13:10:00,43.36,43.38,43.34,43.36,122530.0,38.7095,38.7273,38.6916,38.7095,122530.0
2020-07-23 13:15:00,43.37,43.38,43.29,43.31,411427.0,38.7184,38.7273,38.647,38.6648,411427.0
2020-07-23 13:20:00,43.31,43.32,43.27,43.27,110034.0,38.6648,38.6737,38.6291,38.6291,110034.0
2020-07-23 13:25:00,43.28,43.32,43.27,43.31,133924.0,38.638,38.6737,38.6291,38.6648,133924.0
2020-07-23 13:30:00,43.3,43.32,43.24,43.26,134203.0,38.6559,38.6737,38.6023,38.6202,134203.0
2020-07-23 13:35:00,43.26,43.28,43.23,43.25,97306.0,38.6202,38.638,38.5934,38.6113,97306.0
2020-07-23 13:40:00,43.26,43.26,43.19,43.22,366070.0,38.6202,38.6202,38.5577,38.5845,366070.0
2020-07-23 13:45:00,43.21,43.25,43.14,43.15,249932.0,38.5755,38.6113,38.513,38.522,249932.0
2020-07-23 13:50:00,43.15,43.19,43.13,43.15,291770.0,38.522,38.5577,38.5041,38.522,291770.0
2020-07-23 13:55:00,43.14,43.19,43.12,43.18,171452.0,38.513,38.5577,38.4952,38.5488,171452.0
2020-07-23 14:00:00,43.18,43.18,43.09,43.1,602222.0,38.5488,38.5488,38.4684,38.4773,602222.0
2020-07-23 14:05:00,43.1,43.13,43.06,43.07,290898.0,38.4773,38.5041,38.4416,38.4506,290898.0
2020-07-23 14:10:00,43.07,43.07,43.0,43.04,552540.0,38.4506,38.4506,38.3881,38.4238,552540.0
2020-07-23 14:15:00,43.03,43.06,42.97,43.05,793549.0,38.4148,38.4416,38.3613,38.4327,793549.0
2020-07-23 14:20:00,43.05,43.11,43.04,43.11,697858.0,38.4327,38.4863,38.4238,38.4863,697858.0
2020-07-23 14:25:00,43.1,43.12,43.08,43.11,212839.0,38.4773,38.4952,38.4595,38.4863,212839.0
2020-07-23 14:30:00,43.11,43.16,43.06,43.15,1112811.0,38.4863,38.5309,38.4416,38.522,1112811.0
2020-07-23 14:35:00,43.14,43.15,43.03,43.04,296043.0,38.513,38.522,38.4148,38.4238,296043.0
2020-07-23 14:40:00,43.04,43.12,43.03,43.11,293106.0,38.4238,38.4952,38.4148,38.4863,293106.0
2020-07-23 14:45:00,43.1,43.13,43.04,43.11,143662.0,38.4773,38.5041,38.4238,38.4863,143662.0
2020-07-23 14:50:00,43.12,43.15,43.11,43.13,180915.0,38.4952,38.522,38.4863,38.5041,180915.0
2020-07-23 14:55:00,43.13,43.13,43.1,43.13,269416.0,38.5041,38.5041,38.4773,38.5041,269416.0
2020-07-23 15:00:00,43.13,43.15,43.11,43.14,459556.0,38.5041,38.522,38.4863,38.513,459556.0
2020-07-23 15:05:00,43.14,43.17,43.08,43.09,326717.0,38.513,38.5398,38.4595,38.4684,326717.0
2020-07-23 15:10:00,43.09,43.13,43.07,43.11,185874.0,38.4684,38.5041,38.4506,38.4863,185874.0
2020-07-23 15:15:00,43.1,43.17,43.09,43.15,154994.0,38.4773,38.5398,38.4684,38.522,154994.0
2020-07-23 15:20:00,43.15,43.17,43.08,43.08,220471.0,38.522,38.5398,38.4595,38.4595,220471.0
2020-07-23 15:25:00,43.08,43.13,43.03,43.11,388643.0,38.4595,38.5041,38.4148,38.4863,388643.0
2020-07-23 15:30:00,43.11,43.14,43.04,43.12,348935.0,38.4863,38.513,38.4238,38.4952,348935.0
2020-07-23 15:35:00,43.12,43.16,43.08,43.13,625975.0,38.4952,38.5309,38.4595,38.5041,625975.0
2020-07-23 15:40:00,43.13,43.16,43.1,43.12,390682.0,38.5041,38.5309,38.4773,38.4952,390682.0
2020-07-23 15:45:00,43.12,43.15,43.11,43.12,975286.0,38.4952,38.522,38.4863,38.4952,975286.0
2020-07-23 15:50:00,43.12,43.12,43.06,43.12,1850073.0,38.4952,38.4952,38.4416,38.4952,1850073.0
2020-07-23 15:55:00,43.12,43.17,43.1,43.16,1928047.0,38.4952,38.5398,38.4773,38.5309,1928047.0
2020-07-24 09:30:00,42.73,42.84,42.69,42.8,907614.0,38.147,38.2452,38.1113,38.2095,907614.0
2020-07-24 09:35:00,42.79,42.79,42.65,42.67,1166911.0,38.2006,38.2006,38.0756,38.0935,1166911.0
2020-07-24 09:40:00,42.68,42.71,42.63,42.67,697308.0,38.1024,38.1292,38.0577,38.0935,697308.0
2020-07-24 09:45:00,42.67,42.73,42.65,42.7,1709722.0,38.0935,38.147,38.0756,38.1202,1709722.0
2020-07-24 09:50:00,42.7,42.78,42.7,42.73,756095.0,38.1202,38.1917,38.1202,38.147,756095.0
2020-07-24 09:55:00,42.73,42.81,42.72,42.8,1079644.0,38.147,38.2184,38.1381,38.2095,1079644.0
2020-07-24 10:00:00,42.8,42.88,42.79,42.87,377906.0,38.2095,38.2809,38.2006,38.272,377906.0
2020-07-24 10:05:00,42.87,42.97,42.85,42.95,1276718.0,38.272,38.3613,38.2542,38.3434,1276718.0
2020-07-24 10:10:00,42.95,42.97,42.91,42.94,372682.0,38.3434,38.3613,38.3077,38.3345,372682.0
2020-07-24 10:15:00,42.94,43.01,42.93,42.98,555662.0,38.3345,38.397,38.3256,38.3702,555662.0
2020-07-24 10:20:00,42.98,43.06,42.98,43.05,281815.0,38.3702,38.4416,38.3702,38.4327,281815.0
2020-07-24 10:25:00,43.06,43.08,43.03,43.05,166823.0,38.4416,38.4595,38.4148,38.4327,166823.0
2020-07-24 10:30:00,43.05,43.07,42.94,42.97,529159.0,38.4327,38.4506,38.3345,38.3613,529159.0
2020-07-24 10:35:00,42.97,43.01,42.91,42.93,428399.0,38.3613,38.397,38.3077,38.3256,428399.0
2020-07-24 10:40:00,42.93,42.99,42.92,42.96,1027491.0,38.3256,38.3791,38.3166,38.3524,1027491.0
2020-07-24 10:45:00,42.95,42.99,42.92,42.95,219861.0,38.3434,38.3791,38.3166,38.3434,219861.0
2020-07-24 10:50:00,42.96,43.05,42.94,43.05,126587.0,38.3524,38.4327,38.3345,38.4327,126587.0
2020-07-24 10:55:00,43.05,43.09,43.04,43.08,1076402.0,38.4327,38.4684,38.4238,38.4595,1076402.0
2020-07-24 11:00:00,43.08,43.11,43.01,43.02,342142.0,38.4595,38.4863,38.397,38.4059,342142.0
2020-07-24 11:05:00,43.01,43.06,43.0,43.02,670681.0,38.397,38.4416,38.3881,38.4059,670681.0
2020-07-24 11:10:00,43.02,43.06,43.02,43.03,90591.0,38.4059,38.4416,38.4059,38.4148,90591.0
2020-07-24 11:15:00,43.02,43.05,42.99,43.01,127769.0,38.4059,38.4327,38.3791,38.397,127769.0
2020-07-24 11:20:00,43.01,43.03,42.96,42.99,336159.0,38.397,38.4148,38.3524,38.3791,336159.0
2020-07-24 11:25:00,42.99,43.06,42.99,43.05,83979.0,38.3791,38.4416,38.3791,38.4327,83979.0
2020-07-24 11:30:00,43.04,43.05,42.98,43.0,149363.0,38.4238,38.4327,38.3702,38.3881,149363.0
2020-07-24 11:35:00,42.99,43.02,42.95,42.99,109765.0,38.3791,38.4059,38.3434,38.3791,109765.0
2020-07-24 11:40:00,42.99,43.06,42.98,43.06,80199.0,38.3791,38.4416,38.3702,38.4416,80199.0
2020-07-24 11:45:00,43.06,43.08,43.0,43.01,302719.0,38.4416,38.4595,38.3881,38.397,302719.0
2020-07-24 11:50:00,43.01,43.04,42.99,43.0,84389.0,38.397,38.4238,38.3791,38.3881,84389.0
2020-07-24 11:55:00,43.0,43.06,42.97,43.05,185944.0,38.3881,38.4416,38.3613,38.4327,185944.0
2020-07-24 12:00:00,43.06,43.07,43.01,43.01,130313.0,38.4416,38.4506,38.397,38.397,130313.0
2020-07-24 12:05:00,43.02,43.02,42.95,43.0,102168.0,38.4059,38.4059,38.3434,38.3881,102168.0
2020-07-24 12:10:00,42.99,43.03,42.97,42.98,386036.0,38.3791,38.4148,38.3613,38.3702,386036.0
2020-07-24 12:15:00,42.97,42.98,42.92,42.95,345903.0,38.3613,38.3702,38.3166,38.3434,345903.0
2020-07-24 12:20:00,42.95,42.98,42.93,42.94,109675.0,38.3434,38.3702,38.3256,38.3345,109675.0
2020-07-24 12:25:00,42.94,43.0,42.93,43.0,123755.0,38.3345,38.3881,38.3256,38.3881,123755.0
2020-07-24 12:30:00,42.99,43.01,42.97,42.99,82210.0,38.3791,38.397,38.3613,38.3791,82210.0
2020-07-24 12:35:00,43.0,43.01,42.98,42.99,49305.0,38.3881,38.397,38.3702,38.3791,49305.0
2020-07-24 12:40:00,42.99,43.0,42.96,42.98,148569.0,38.3791,38.3881,38.3524,38.3702,148569.0
2020-07-24 12:45:00,42.98,42.99,42.96,42.97,147691.0,38.3702,38.3791,38.3524,38.3613,147691.0
2020-07-24 12:50:00,42.97,42.98,42.95,42.96,142505.0,38.3613,38.3702,38.3434,38.3524,142505.0
2020-07-24 12:55:00,42.96,42.97,42.93,42.96,90597.0,38.3524,38.3613,38.3256,38.3524,90597.0
2020-07-24 13:00:00,42.95,43.0,42.95,42.98,143142.0,38.3434,38.3881,38.3434,38.3702,143142.0
2020-07-24 13:05:00,42.98,42.99,42.91,42.95,143246.0,38.3702,38.3791,38.3077,38.3434,143246.0
2020-07-24 13:10:00,42.94,42.95,42.87,42.88,139944.0,38.3345,38.3434,38.272,38.2809,139944.0
2020-07-24 13:15:00,42.88,42.91,42.86,42.91,109876.0,38.2809,38.3077,38.2631,38.3077,109876.0
2020-07-24 13:20:00,42.91,42.95,42.9,42.94,151979.0,38.3077,38.3434,38.2988,38.3345,151979.0
2020-07-24 13:25:00,42.94,42.98,42.93,42.98,173775.0,38.3345,38.3702,38.3256,38.3702,173775.0
2020-07-24 13:30:00,42.98,42.98,42.92,42.93,292601.0,38.3702,38.3702,38.3166,38.3256,292601.0
2020-07-24 13:35:00,42.93,42.98,42.93,42.98,118275.0,38.3256,38.3702,38.3256,38.3702,118275.0
2020-07-24 13:40:00,42.98,43.01,42.98,43.0,253720.0,38.3702,38.397,38.3702,38.3881,253720.0
2020-07-24 13:45:00,43.01,43.07,43.0,43.07,130946.0,38.397,38.4506,38.3881,38.4506,130946.0
2020-07-24 13:50:00,43.07,43.07,43.03,43.06,148281.0,38.4506,38.4506,38.4148,38.4416,148281.0
2020-07-24 13:55:00,43.05,43.08,43.04,43.07,256670.0,38.4327,38.4595,38.4238,38.4506,256670.0
2020-07-24 14:00:00,43.08,43.1,43.06,43.09,715159.0,38.4595,38.4773,38.4416,38.4684,715159.0
2020-07-24 14:05:00,43.09,43.12,43.08,43.09,330293.0,38.4684,38.4952,38.4595,38.4684,330293.0
2020-07-24 14:10:00,43.09,43.1,43.05,43.07,165246.0,38.4684,38.4773,38.4327,38.4506,165246.0
2020-07-24 14:15:00,43.08,43.09,43.05,43.07,310303.0,38.4595,38.4684,38.4327,38.4506,310303.0
2020-07-24 14:20:00,43.08,43.12,43.07,43.1,111365.0,38.4595,38.4952,38.4506,38.4773,111365.0
2020-07-24 14:25:00,43.09,43.13,43.09,43.13,131416.0,38.4684,38.5041,38.4684,38.5041,131416.0
2020-07-24 14:30:00,43.12,43.13,43.08,43.08,685370.0,38.4952,38.5041,38.4595,38.4595,685370.0
2020-07-24 14:35:00,43.09,43.1,43.05,43.1,161771.0,38.4684,38.4773,38.4327,38.4773,161771.0
2020-07-24 14:40:00,43.1,43.12,43.08,43.09,79998.0,38.4773,38.4952,38.4595,38.4684,79998.0
2020-07-24 14:45:00,43.08,43.11,43.07,43.08,112463.0,38.4595,38.4863,38.4506,38.4595,112463.0
2020-07-24 14:50:00,43.08,43.1,43.06,43.07,174290.0,38.4595,38.4773,38.4416,38.4506,174290.0
2020-07-24 14:55:00,43.07,43.1,43.05,43.1,404789.0,38.4506,38.4773,38.4327,38.4773,404789.0
2020-07-24 15:00:00,43.1,43.1,43.06,43.09,95205.0,38.4773,38.4773,38.4416,38.4684,95205.0
2020-07-24 15:05:00,43.09,43.11,43.08,43.1,90215.0,38.4684,38.4863,38.4595,38.4773,90215.0
2020-07-24 15:10:00,43.1,43.14,43.1,43.1,229236.0,38.4773,38.513,38.4773,38.4773,229236.0
2020-07-24 15:15:00,43.1,43.11,43.03,43.04,135084.0,38.4773,38.4863,38.4148,38.4238,135084.0
2020-07-24 15:20:00,43.04,43.08,43.04,43.05,121267.0,38.4238,38.4595,38.4238,38.4327,121267.0
2020-07-24 15:25:00,43.05,43.07,43.01,43.03,137071.0,38.4327,38.4506,38.397,38.4148,137071.0
2020-07-24 15:30:00,43.02,43.04,42.99,43.0,259544.0,38.4059,38.4238,38.3791,38.3881,259544.0
2020-07-24 15:35:00,43.01,43.09,43.0,43.08,568206.0,38.397,38.4684,38.3881,38.4595,568206.0
2020-07-24 15:40:00,43.08,43.11,43.07,43.07,325587.0,38.4595,38.4863,38.4506,38.4506,325587.0
2020-07-24 15:45:00,43.08,43.09,43.06,43.07,527900.0,38.4595,38.4684,38.4416,38.4506,527900.0
2020-07-24 15:50:00,43.07,43.14,43.04,43.11,952705.0,38.4506,38.513,38.4238,38.4863,952705.0
2020-07-24 15:55:00,43.11,43.14,43.08,43.12,1937119.0,38.4863,38.513,38.4595,38.4952,1937119.0
2020-07-27 09:30:00,43.44,43.45,43.31,43.4,1480810.0,38.7809,38.7898,38.6648,38.7452,1480810.0
2020-07-27 09:35:00,43.4,43.48,43.4,43.43,3119445.0,38.7452,38.8166,38.7452,38.7719,3119445.0
2020-07-27 09:40:00,43.43,43.53,43.42,43.53,1292535.0,38.7719,38.8612,38.763,38.8612,1292535.0
2020-07-27 09:45:00,43.53,43.6,43.52,43.6,423928.0,38.8612,38.9237,38.8523,38.9237,423928.0
2020-07-27 09:50:00,43.59,43.62,43.56,43.59,542186.0,38.9148,38.9416,38.888,38.9148,542186.0
2020-07-27 09:55:00,43.59,43.6,43.55,43.57,345060.0,38.9148,38.9237,38.8791,38.8969,345060.0
2020-07-27 10:00:00,43.57,43.61,43.54,43.58,299805.0,38.8969,38.9326,38.8701,38.9059,299805.0
2020-07-27 10:05:00,43.59,43.59,43.55,43.58,146187.0,38.9148,38.9148,38.8791,38.9059,146187.0
2020-07-27 10:10:00,43.58,43.62,43.56,43.57,489591.0,38.9059,38.9416,38.888,38.8969,489591.0
2020-07-27 10:15:00,43.57,43.64,43.55,43.62,719609.0,38.8969,38.9594,38.8791,38.9416,719609.0
2020-07-27 10:20:00,43.62,43.64,43.59,43.61,275725.0,38.9416,38.9594,38.9148,38.9326,275725.0
2020-07-27 10:25:00,43.61,43.64,43.6,43.63,363925.0,38.9326,38.9594,38.9237,38.9505,363925.0
2020-07-27 10:30:00,43.63,43.68,43.63,43.67,445872.0,38.9505,38.9951,38.9505,38.9862,445872.0
2020-07-27 10:35:00,43.67,43.74,43.66,43.73,574445.0,38.9862,39.0487,38.9773,39.0398,574445.0
2020-07-27 10:40:00,43.73,43.75,43.69,43.73,452752.0,39.0398,39.0576,39.0041,39.0398,452752.0
2020-07-27 10:45:00,43.73,43.75,43.72,43.75,171949.0,39.0398,39.0576,39.0308,39.0576,171949.0
2020-07-27 10:50:00,43.75,43.76,43.73,43.75,405227.0,39.0576,39.0666,39.0398,39.0576,405227.0
2020-07-27 10:55:00,43.75,43.77,43.72,43.73,314614.0,39.0576,39.0755,39.0308,39.0398,314614.0
2020-07-27 11:00:00,43.73,43.75,43.71,43.73,447982.0,39.0398,39.0576,39.0219,39.0398,447982.0
2020-07-27 11:05:00,43.73,43.75,43.69,43.7,322518.0,39.0398,39.0576,39.0041,39.013,322518.0
2020-07-27 11:10:00,43.7,43.71,43.66,43.66,323207.0,39.013,39.0219,38.9773,38.9773,323207.0
2020-07-27 11:15:00,43.67,43.68,43.64,43.64,390030.0,38.9862,38.9951,38.9594,38.9594,390030.0
2020-07-27 11:20:00,43.65,43.65,43.6,43.61,321941.0,38.9683,38.9683,38.9237,38.9326,321941.0
2020-07-27 11:25:00,43.61,43.64,43.58,43.59,215600.0,38.9326,38.9594,38.9059,38.9148,215600.0
2020-07-27 11:30:00,43.59,43.6,43.57,43.59,175719.0,38.9148,38.9237,38.8969,38.9148,175719.0
2020-07-27 11:35:00,43.59,43.6,43.5,43.55,435468.0,38.9148,38.9237,38.8344,38.8791,435468.0
2020-07-27 11:40:00,43.55,43.56,43.52,43.54,144137.0,38.8791,38.888,38.8523,38.8701,144137.0
2020-07-27 11:45:00,43.55,43.57,43.53,43.57,66645.0,38.8791,38.8969,38.8612,38.8969,66645.0
2020-07-27 11:50:00,43.57,43.58,43.56,43.58,105005.0,38.8969,38.9059,38.888,38.9059,105005.0
2020-07-27 11:55:00,43.57,43.58,43.55,43.55,155372.0,38.8969,38.9059,38.8791,38.8791,155372.0
2020-07-27 12:00:00,43.56,43.58,43.52,43.55,189385.0,38.888,38.9059,38.8523,38.8791,189385.0
2020-07-27 12:05:00,43.56,43.59,43.54,43.58,188826.0,38.888,38.9148,38.8701,38.9059,188826.0
2020-07-27 12:10:00,43.58,43.59,43.56,43.59,182800.0,38.9059,38.9148,38.888,38.9148,182800.0
2020-07-27 12:15:00,43.59,43.61,43.57,43.58,225386.0,38.9148,38.9326,38.8969,38.9059,225386.0
2020-07-27 12:20:00,43.58,43.61,43.57,43.6,227940.0,38.9059,38.9326,38.8969,38.9237,227940.0
2020-07-27 12:25:00,43.6,43.64,43.59,43.63,265696.0,38.9237,38.9594,38.9148,38.9505,265696.0
2020-07-27 12:30:00,43.63,43.64,43.61,43.64,107716.0,38.9505,38.9594,38.9326,38.9594,107716.0
2020-07-27 12:35:00,43.64,43.66,43.62,43.65,176369.0,38.9594,38.9773,38.9416,38.9683,176369.0
2020-07-27 12:40:00,43.65,43.66,43.63,43.65,136276.0,38.9683,38.9773,38.9505,38.9683,136276.0
2020-07-27 12:45:00,43.65,43.66,43.62,43.63,119076.0,38.9683,38.9773,38.9416,38.9505,119076.0
2020-07-27 12:50:00,43.63,43.65,43.62,43.65,202241.0,38.9505,38.9683,38.9416,38.9683,202241.0
2020-07-27 12:55:00,43.65,43.66,43.62,43.64,132531.0,38.9683,38.9773,38.9416,38.9594,132531.0
2020-07-27 13:00:00,43.64,43.65,43.63,43.63,65076.0,38.9594,38.9683,38.9505,38.9505,65076.0
2020-07-27 13:05:00,43.64,43.65,43.61,43.62,40058.0,38.9594,38.9683,38.9326,38.9416,40058.0
2020-07-27 13:10:00,43.62,43.64,43.6,43.63,33734.0,38.9416,38.9594,38.9237,38.9505,33734.0
2020-07-27 13:15:00,43.64,43.64,43.61,43.62,159831.0,38.9594,38.9594,38.9326,38.9416,159831.0
2020-07-27 13:20:00,43.62,43.63,43.6,43.62,47030.0,38.9416,38.9505,38.9237,38.9416,47030.0
2020-07-27 13:25:00,43.62,43.68,43.62,43.68,825282.0,38.9416,38.9951,38.9416,38.9951,825282.0
2020-07-27 13:30:00,43.67,43.72,43.67,43.72,1074737.0,38.9862,39.0308,38.9862,39.0308,1074737.0
2020-07-27 13:35:00,43.72,43.73,43.7,43.73,304162.0,39.0308,39.0398,39.013,39.0398,304162.0
2020-07-27 13:40:00,43.73,43.74,43.7,43.71,405987.0,39.0398,39.0487,39.013,39.0219,405987.0
2020-07-27 13:45:00,43.71,43.72,43.69,43.71,81837.0,39.0219,39.0308,39.0041,39.0219,81837.0
2020-07-27 13:50:00,43.71,43.72,43.69,43.72,440920.0,39.0219,39.0308,39.0041,39.0308,440920.0
2020-07-27 13:55:00,43.72,43.74,43.7,43.73,858317.0,39.0308,39.0487,39.013,39.0398,858317.0
2020-07-27 14:00:00,43.73,43.76,43.72,43.75,687077.0,39.0398,39.0666,39.0308,39.0576,687077.0
2020-07-27 14:05:00,43.75,43.77,43.74,43.74,48608.0,39.0576,39.0755,39.0487,39.0487,48608.0
2020-07-27 14:10:00,43.75,43.77,43.73,43.74,1234791.0,39.0576,39.0755,39.0398,39.0487,1234791.0
2020-07-27 14:15:00,43.75,43.76,43.71,43.75,393822.0,39.0576,39.0666,39.0219,39.0576,393822.0
2020-07-27 14:20:00,43.75,43.79,43.74,43.78,75701.0,39.0576,39.0933,39.0487,39.0844,75701.0
2020-07-27 14:25:00,43.78,43.79,43.77,43.78,32182.0,39.0844,39.0933,39.0755,39.0844,32182.0
2020-07-27 14:30:00,43.79,43.79,43.77,43.79,52202.0,39.0933,39.0933,39.0755,39.0933,52202.0
2020-07-27 14:35:00,43.79,43.81,43.78,43.8,367179.0,39.0933,39.1112,39.0844,39.1023,367179.0
2020-07-27 14:40:00,43.8,43.81,43.79,43.8,368473.0,39.1023,39.1112,39.0933,39.1023,368473.0
2020-07-27 14:45:00,43.8,43.8,43.76,43.77,135954.0,39.1023,39.1023,39.0666,39.0755,135954.0
2020-07-27 14:50:00,43.77,43.81,43.77,43.77,239921.0,39.0755,39.1112,39.0755,39.0755,239921.0
2020-07-27 14:55:00,43.77,43.78,43.73,43.76,198418.0,39.0755,39.0844,39.0398,39.0666,198418.0
2020-07-27 15:00:00,43.76,43.81,43.75,43.79,166617.0,39.0666,39.1112,39.0576,39.0933,166617.0
2020-07-27 15:05:00,43.8,43.81,43.78,43.8,120611.0,39.1023,39.1112,39.0844,39.1023,120611.0
2020-07-27 15:10:00,43.8,43.8,43.77,43.77,200549.0,39.1023,39.1023,39.0755,39.0755,200549.0
2020-07-27 15:15:00,43.77,43.78,43.73,43.75,1111723.0,39.0755,39.0844,39.0398,39.0576,1111723.0
2020-07-27 15:20:00,43.75,43.78,43.74,43.77,181370.0,39.0576,39.0844,39.0487,39.0755,181370.0
2020-07-27 15:25:00,43.77,43.79,43.75,43.76,538882.0,39.0755,39.0933,39.0576,39.0666,538882.0
2020-07-27 15:30:00,43.76,43.81,43.76,43.77,936317.0,39.0666,39.1112,39.0666,39.0755,936317.0
2020-07-27 15:35:00,43.77,43.79,43.76,43.77,403588.0,39.0755,39.0933,39.0666,39.0755,403588.0
2020-07-27 15:40:00,43.76,43.81,43.76,43.8,1092823.0,39.0666,39.1112,39.0666,39.1023,1092823.0
2020-07-27 15:45:00,43.79,43.84,43.78,43.84,1081894.0,39.0933,39.138,39.0844,39.138,1081894.0
2020-07-27 15:50:00,43.84,43.84,43.78,43.82,861085.0,39.138,39.138,39.0844,39.1201,861085.0
2020-07-27 15:55:00,43.82,43.82,43.78,43.79,2287519.0,39.1201,39.1201,39.0844,39.0933,2287519.0
2020-07-28 09:30:00,43.73,43.78,43.59,43.63,1044090.0,39.0398,39.0844,38.9148,38.9505,1044090.0
2020-07-28 09:35:00,43.63,43.69,43.57,43.64,654448.0,38.9505,39.0041,38.8969,38.9594,654448.0
2020-07-28 09:40:00,43.64,43.71,43.63,43.7,406550.0,38.9594,39.0219,38.9505,39.013,406550.0
2020-07-28 09:45:00,43.7,43.73,43.68,43.69,392922.0,39.013,39.0398,38.9951,39.0041,392922.0
2020-07-28 09:50:00,43.69,43.69,43.54,43.55,568736.0,39.0041,39.0041,38.8701,38.8791,568736.0
2020-07-28 09:55:00,43.55,43.58,43.52,43.58,643616.0,38.8791,38.9059,38.8523,38.9059,643616.0
2020-07-28 10:00:00,43.58,43.63,43.55,43.62,501524.0,38.9059,38.9505,38.8791,38.9416,501524.0
2020-07-28 10:05:00,43.61,43.64,43.6,43.62,544991.0,38.9326,38.9594,38.9237,38.9416,544991.0
2020-07-28 10:10:00,43.62,43.64,43.56,43.62,486836.0,38.9416,38.9594,38.888,38.9416,486836.0
2020-07-28 10:15:00,43.62,43.68,43.62,43.66,656232.0,38.9416,38.9951,38.9416,38.9773,656232.0
2020-07-28 10:20:00,43.66,43.7,43.66,43.68,589021.0,38.9773,39.013,38.9773,38.9951,589021.0
2020-07-28 10:25:00,43.69,43.69,43.64,43.68,175612.0,39.0041,39.0041,38.9594,38.9951,175612.0
2020-07-28 10:30:00,43.68,43.69,43.61,43.61,216935.0,38.9951,39.0041,38.9326,38.9326,216935.0
2020-07-28 10:35:00,43.61,43.64,43.59,43.63,147405.0,38.9326,38.9594,38.9148,38.9505,147405.0
2020-07-28 10:40:00,43.63,43.64,43.58,43.58,204359.0,38.9505,38.9594,38.9059,38.9059,204359.0
2020-07-28 10:45:00,43.58,43.61,43.57,43.59,219676.0,38.9059,38.9326,38.8969,38.9148,219676.0
2020-07-28 10:50:00,43.6,43.63,43.56,43.59,2251013.0,38.9237,38.9505,38.888,38.9148,2251013.0
2020-07-28 10:55:00,43.59,43.65,43.59,43.63,248879.0,38.9148,38.9683,38.9148,38.9505,248879.0
2020-07-28 11:00:00,43.64,43.65,43.59,43.59,227101.0,38.9594,38.9683,38.9148,38.9148,227101.0
2020-07-28 11:05:00,43.59,43.6,43.55,43.6,269450.0,38.9148,38.9237,38.8791,38.9237,269450.0
2020-07-28 11:10:00,43.6,43.68,43.59,43.66,415562.0,38.9237,38.9951,38.9148,38.9773,415562.0
2020-07-28 11:15:00,43.65,43.67,43.61,43.62,288412.0,38.9683,38.9862,38.9326,38.9416,288412.0
2020-07-28 11:20:00,43.62,43.64,43.58,43.61,219252.0,38.9416,38.9594,38.9059,38.9326,219252.0
2020-07-28 11:25:00,43.61,43.66,43.6,43.63,255229.0,38.9326,38.9773,38.9237,38.9505,255229.0
2020-07-28 11:30:00,43.64,43.69,43.63,43.68,269506.0,38.9594,39.0041,38.9505,38.9951,269506.0
2020-07-28 11:35:00,43.67,43.7,43.65,43.68,200891.0,38.9862,39.013,38.9683,38.9951,200891.0
2020-07-28 11:40:00,43.69,43.7,43.65,43.65,147521.0,39.0041,39.013,38.9683,38.9683,147521.0
2020-07-28 11:45:00,43.66,43.68,43.65,43.67,107987.0,38.9773,38.9951,38.9683,38.9862,107987.0
2020-07-28 11:50:00,43.67,43.67,43.63,43.64,52676.0,38.9862,38.9862,38.9505,38.9594,52676.0
2020-07-28 11:55:00,43.65,43.65,43.61,43.62,72349.0,38.9683,38.9683,38.9326,38.9416,72349.0
2020-07-28 12:00:00,43.61,43.62,43.6,43.61,101271.0,38.9326,38.9416,38.9237,38.9326,101271.0
2020-07-28 12:05:00,43.6,43.6,43.56,43.59,570026.0,38.9237,38.9237,38.888,38.9148,570026.0
2020-07-28 12:10:00,43.59,43.6,43.56,43.58,95692.0,38.9148,38.9237,38.888,38.9059,95692.0
2020-07-28 12:15:00,43.58,43.6,43.56,43.57,88672.0,38.9059,38.9237,38.888,38.8969,88672.0
2020-07-28 12:20:00,43.57,43.6,43.56,43.6,140611.0,38.8969,38.9237,38.888,38.9237,140611.0
2020-07-28 12:25:00,43.6,43.62,43.58,43.6,87270.0,38.9237,38.9416,38.9059,38.9237,87270.0
2020-07-28 12:30:00,43.6,43.62,43.58,43.61,171165.0,38.9237,38.9416,38.9059,38.9326,171165.0
2020-07-28 12:35:00,43.61,43.63,43.6,43.63,123786.0,38.9326,38.9505,38.9237,38.9505,123786.0
2020-07-28 12:40:00,43.63,43.63,43.6,43.61,16536.0,38.9505,38.9505,38.9237,38.9326,16536.0
2020-07-28 12:45:00,43.61,43.63,43.6,43.6,116179.0,38.9326,38.9505,38.9237,38.9237,116179.0
2020-07-28 12:50:00,43.6,43.63,43.6,43.63,102126.0,38.9237,38.9505,38.9237,38.9505,102126.0
2020-07-28 12:55:00,43.62,43.63,43.61,43.63,160759.0,38.9416,38.9505,38.9326,38.9505,160759.0
2020-07-28 13:00:00,43.63,43.64,43.6,43.62,60836.0,38.9505,38.9594,38.9237,38.9416,60836.0
2020-07-28 13:05:00,43.62,43.63,43.6,43.61,62426.0,38.9416,38.9505,38.9237,38.9326,62426.0
2020-07-28 13:10:00,43.61,43.62,43.59,43.59,28449.0,38.9326,38.9416,38.9148,38.9148,28449.0
2020-07-28 13:15:00,43.59,43.62,43.59,43.61,204527.0,38.9148,38.9416,38.9148,38.9326,204527.0
2020-07-28 13:20:00,43.62,43.64,43.61,43.64,84623.0,38.9416,38.9594,38.9326,38.9594,84623.0
2020-07-28 13:25:00,43.63,43.64,43.61,43.62,117380.0,38.9505,38.9594,38.9326,38.9416,117380.0
2020-07-28 13:30:00,43.63,43.66,43.62,43.65,71727.0,38.9505,38.9773,38.9416,38.9683,71727.0
2020-07-28 13:35:00,43.64,43.66,43.64,43.66,31137.0,38.9594,38.9773,38.9594,38.9773,31137.0
2020-07-28 13:40:00,43.66,43.67,43.63,43.64,43335.0,38.9773,38.9862,38.9505,38.9594,43335.0
2020-07-28 13:45:00,43.64,43.67,43.64,43.66,36701.0,38.9594,38.9862,38.9594,38.9773,36701.0
2020-07-28 13:50:00,43.65,43.66,43.63,43.64,70098.0,38.9683,38.9773,38.9505,38.9594,70098.0
2020-07-28 13:55:00,43.64,43.65,43.62,43.65,55362.0,38.9594,38.9683,38.9416,38.9683,55362.0
2020-07-28 14:00:00,43.65,43.66,43.63,43.64,298688.0,38.9683,38.9773,38.9505,38.9594,298688.0
2020-07-28 14:05:00,43.64,43.64,43.61,43.63,229374.0,38.9594,38.9594,38.9326,38.9505,229374.0
2020-07-28 14:10:00,43.63,43.65,43.61,43.62,155863.0,38.9505,38.9683,38.9326,38.9416,155863.0
2020-07-28 14:15:00,43.62,43.64,43.6,43.64,84421.0,38.9416,38.9594,38.9237,38.9594,84421.0
2020-07-28 14:20:00,43.63,43.65,43.62,43.64,83073.0,38.9505,38.9683,38.9416,38.9594,83073.0
2020-07-28 14:25:00,43.64,43.64,43.6,43.6,64281.0,38.9594,38.9594,38.9237,38.9237,64281.0
2020-07-28 14:30:00,43.6,43.62,43.58,43.61,333089.0,38.9237,38.9416,38.9059,38.9326,333089.0
2020-07-28 14:35:00,43.62,43.64,43.6,43.63,45916.0,38.9416,38.9594,38.9237,38.9505,45916.0
2020-07-28 14:40:00,43.63,43.64,43.6,43.61,59691.0,38.9505,38.9594,38.9237,38.9326,59691.0
2020-07-28 14:45:00,43.61,43.64,43.6,43.63,149428.0,38.9326,38.9594,38.9237,38.9505,149428.0
2020-07-28 14:50:00,43.63,43.64,43.6,43.62,149270.0,38.9505,38.9594,38.9237,38.9416,149270.0
2020-07-28 14:55:00,43.62,43.64,43.59,43.6,110847.0,38.9416,38.9594,38.9148,38.9237,110847.0
2020-07-28 15:00:00,43.6,43.62,43.57,43.58,142006.0,38.9237,38.9416,38.8969,38.9059,142006.0
2020-07-28 15:05:00,43.57,43.59,43.55,43.56,155413.0,38.8969,38.9148,38.8791,38.888,155413.0
2020-07-28 15:10:00,43.56,43.58,43.52,43.52,153368.0,38.888,38.9059,38.8523,38.8523,153368.0
2020-07-28 15:15:00,43.53,43.54,43.49,43.54,696355.0,38.8612,38.8701,38.8255,38.8701,696355.0
2020-07-28 15:20:00,43.54,43.55,43.52,43.52,231193.0,38.8701,38.8791,38.8523,38.8523,231193.0
2020-07-28 15:25:00,43.52,43.54,43.48,43.49,355014.0,38.8523,38.8701,38.8166,38.8255,355014.0
2020-07-28 15:30:00,43.49,43.54,43.45,43.47,1029470.0,38.8255,38.8701,38.7898,38.8077,1029470.0
2020-07-28 15:35:00,43.46,43.51,43.46,43.49,448535.0,38.7987,38.8434,38.7987,38.8255,448535.0
2020-07-28 15:40:00,43.48,43.5,43.47,43.48,310072.0,38.8166,38.8344,38.8077,38.8166,310072.0
2020-07-28 15:45:00,43.48,43.51,43.42,43.42,2920305.0,38.8166,38.8434,38.763,38.763,2920305.0
2020-07-28 15:50:00,43.42,43.45,43.4,43.43,1366122.0,38.763,38.7898,38.7452,38.7719,1366122.0
2020-07-28 15:55:00,43.42,43.47,43.4,43.43,2757091.0,38.763,38.8077,38.7452,38.7719,2757091.0
2020-07-29 09:30:00,43.85,43.98,43.85,43.96,3714364.0,39.1469,39.263,39.1469,39.2451,3714364.0
2020-07-29 09:35:00,43.96,44.0,43.94,43.95,760614.0,39.2451,39.2808,39.2272,39.2362,760614.0
2020-07-29 09:40:00,43.95,43.95,43.91,43.92,775519.0,39.2362,39.2362,39.2005,39.2094,775519.0
2020-07-29 09:45:00,43.91,43.94,43.89,43.9,531769.0,39.2005,39.2272,39.1826,39.1915,531769.0
2020-07-29 09:50:00,43.9,43.93,43.89,43.93,697834.0,39.1915,39.2183,39.1826,39.2183,697834.0
2020-07-29 09:55:00,43.93,43.98,43.93,43.94,479880.0,39.2183,39.263,39.2183,39.2272,479880.0
2020-07-29 10:00:00,43.94,43.99,43.93,43.99,591942.0,39.2272,39.2719,39.2183,39.2719,591942.0
2020-07-29 10:05:00,43.98,44.01,43.98,44.0,562654.0,39.263,39.2897,39.263,39.2808,562654.0
2020-07-29 10:10:00,44.0,44.0,43.96,43.97,358161.0,39.2808,39.2808,39.2451,39.254,358161.0
2020-07-29 10:15:00,43.97,44.0,43.96,44.0,438642.0,39.254,39.2808,39.2451,39.2808,438642.0
2020-07-29 10:20:00,44.0,44.0,43.97,43.98,518872.0,39.2808,39.2808,39.254,39.263,518872.0
2020-07-29 10:25:00,43.97,43.98,43.93,43.93,322193.0,39.254,39.263,39.2183,39.2183,322193.0
2020-07-29 10:30:00,43.94,43.96,43.92,43.92,185920.0,39.2272,39.2451,39.2094,39.2094,185920.0
2020-07-29 10:35:00,43.93,43.94,43.91,43.93,420060.0,39.2183,39.2272,39.2005,39.2183,420060.0
2020-07-29 10:40:00,43.94,43.99,43.93,43.97,413309.0,39.2272,39.2719,39.2183,39.254,413309.0
2020-07-29 10:45:00,43.97,44.01,43.96,44.01,453434.0,39.254,39.2897,39.2451,39.2897,453434.0
2020-07-29 10:50:00,44.01,44.03,43.98,44.01,632117.0,39.2897,39.3076,39.263,39.2897,632117.0
2020-07-29 10:55:00,44.02,44.04,44.0,44.03,1537604.0,39.2987,39.3165,39.2808,39.3076,1537604.0
2020-07-29 11:00:00,44.03,44.03,44.0,44.02,346890.0,39.3076,39.3076,39.2808,39.2987,346890.0
2020-07-29 11:05:00,44.02,44.04,43.99,44.03,428754.0,39.2987,39.3165,39.2719,39.3076,428754.0
2020-07-29 11:10:00,44.03,44.04,44.01,44.01,729433.0,39.3076,39.3165,39.2897,39.2897,729433.0
2020-07-29 11:15:00,44.02,44.02,43.98,43.98,582383.0,39.2987,39.2987,39.263,39.263,582383.0
2020-07-29 11:20:00,43.98,44.01,43.97,44.01,221663.0,39.263,39.2897,39.254,39.2897,221663.0
2020-07-29 11:25:00,44.01,44.02,43.99,44.0,193862.0,39.2897,39.2987,39.2719,39.2808,193862.0
2020-07-29 11:30:00,44.0,44.0,43.95,43.96,189010.0,39.2808,39.2808,39.2362,39.2451,189010.0
2020-07-29 11:35:00,43.97,44.0,43.96,44.0,111168.0,39.254,39.2808,39.2451,39.2808,111168.0
2020-07-29 11:40:00,44.0,44.01,43.98,44.01,150988.0,39.2808,39.2897,39.263,39.2897,150988.0
2020-07-29 11:45:00,44.01,44.02,43.99,44.0,239700.0,39.2897,39.2987,39.2719,39.2808,239700.0
2020-07-29 11:50:00,44.0,44.03,44.0,44.02,252870.0,39.2808,39.3076,39.2808,39.2987,252870.0
2020-07-29 11:55:00,44.03,44.03,44.01,44.01,130047.0,39.3076,39.3076,39.2897,39.2897,130047.0
2020-07-29 12:00:00,44.01,44.02,43.98,43.99,218793.0,39.2897,39.2987,39.263,39.2719,218793.0
2020-07-29 12:05:00,43.99,44.0,43.94,43.95,115274.0,39.2719,39.2808,39.2272,39.2362,115274.0
2020-07-29 12:10:00,43.95,43.98,43.94,43.97,141105.0,39.2362,39.263,39.2272,39.254,141105.0
2020-07-29 12:15:00,43.97,43.98,43.94,43.96,403314.0,39.254,39.263,39.2272,39.2451,403314.0
2020-07-29 12:20:00,43.96,43.97,43.96,43.96,96718.0,39.2451,39.254,39.2451,39.2451,96718.0
2020-07-29 12:25:00,43.96,43.97,43.94,43.94,161953.0,39.2451,39.254,39.2272,39.2272,161953.0
2020-07-29 12:30:00,43.95,43.96,43.93,43.96,159728.0,39.2362,39.2451,39.2183,39.2451,159728.0
2020-07-29 12:35:00,43.96,43.97,43.94,43.96,161338.0,39.2451,39.254,39.2272,39.2451,161338.0
2020-07-29 12:40:00,43.96,43.98,43.95,43.96,116606.0,39.2451,39.263,39.2362,39.2451,116606.0
2020-07-29 12:45:00,43.97,43.97,43.95,43.97,55632.0,39.254,39.254,39.2362,39.254,55632.0
2020-07-29 12:50:00,43.97,43.98,43.95,43.97,176251.0,39.254,39.263,39.2362,39.254,176251.0
2020-07-29 12:55:00,43.97,43.97,43.94,43.96,82746.0,39.254,39.254,39.2272,39.2451,82746.0
2020-07-29 13:00:00,43.96,43.97,43.92,43.92,99363.0,39.2451,39.254,39.2094,39.2094,99363.0
2020-07-29 13:05:00,43.93,43.94,43.92,43.94,46339.0,39.2183,39.2272,39.2094,39.2272,46339.0
2020-07-29 13:10:00,43.94,43.95,43.93,43.95,222291.0,39.2272,39.2362,39.2183,39.2362,222291.0
2020-07-29 13:15:00,43.94,43.97,43.94,43.97,284970.0,39.2272,39.254,39.2272,39.254,284970.0
2020-07-29 13:20:00,43.97,44.01,43.96,44.01,217846.0,39.254,39.2897,39.2451,39.2897,217846.0
2020-07-29 13:25:00,44.01,44.01,44.0,44.01,224413.0,39.2897,39.2897,39.2808,39.2897,224413.0
2020-07-29 13:30:00,44.01,44.01,44.0,44.01,158164.0,39.2897,39.2897,39.2808,39.2897,158164.0
2020-07-29 13:35:00,44.01,44.03,44.0,44.03,268475.0,39.2897,39.3076,39.2808,39.3076,268475.0
2020-07-29 13:40:00,44.03,44.05,44.02,44.04,298546.0,39.3076,39.3254,39.2987,39.3165,298546.0
2020-07-29 13:45:00,44.04,44.06,44.03,44.05,84554.0,39.3165,39.3344,39.3076,39.3254,84554.0
2020-07-29 13:50:00,44.05,44.06,44.03,44.05,136519.0,39.3254,39.3344,39.3076,39.3254,136519.0
2020-07-29 13:55:00,44.05,44.05,44.0,44.03,493537.0,39.3254,39.3254,39.2808,39.3076,493537.0
2020-07-29 14:00:00,44.03,44.08,43.95,44.0,650324.0,39.3076,39.3522,39.2362,39.2808,650324.0
2020-07-29 14:05:00,44.0,44.05,43.99,44.05,146188.0,39.2808,39.3254,39.2719,39.3254,146188.0
2020-07-29 14:10:00,44.05,44.11,44.05,44.09,194428.0,39.3254,39.379,39.3254,39.3612,194428.0
2020-07-29 14:15:00,44.1,44.12,44.06,44.09,181884.0,39.3701,39.3879,39.3344,39.3612,181884.0
2020-07-29 14:20:00,44.1,44.12,44.09,44.12,101431.0,39.3701,39.3879,39.3612,39.3879,101431.0
2020-07-29 14:25:00,44.11,44.12,44.08,44.08,67672.0,39.379,39.3879,39.3522,39.3522,67672.0
2020-07-29 14:30:00,44.08,44.16,44.08,44.14,275540.0,39.3522,39.4236,39.3522,39.4058,275540.0
2020-07-29 14:35:00,44.14,44.16,44.13,44.16,173185.0,39.4058,39.4236,39.3969,39.4236,173185.0
2020-07-29 14:40:00,44.15,44.2,44.14,44.2,668243.0,39.4147,39.4594,39.4058,39.4594,668243.0
2020-07-29 14:45:00,44.21,44.22,44.17,44.21,153699.0,39.4683,39.4772,39.4326,39.4683,153699.0
2020-07-29 14:50:00,44.21,44.27,44.19,44.21,1482320.0,39.4683,39.5219,39.4504,39.4683,1482320.0
2020-07-29 14:55:00,44.21,44.21,44.05,44.07,351706.0,39.4683,39.4683,39.3254,39.3433,351706.0
2020-07-29 15:00:00,44.07,44.09,43.96,43.96,946709.0,39.3433,39.3612,39.2451,39.2451,946709.0
2020-07-29 15:05:00,43.96,44.07,43.95,44.06,374899.0,39.2451,39.3433,39.2362,39.3344,374899.0
2020-07-29 15:10:00,44.05,44.12,44.04,44.09,304256.0,39.3254,39.3879,39.3165,39.3612,304256.0
2020-07-29 15:15:00,44.09,44.11,44.05,44.09,180853.0,39.3612,39.379,39.3254,39.3612,180853.0
2020-07-29 15:20:00,44.09,44.19,44.09,44.16,1157695.0,39.3612,39.4504,39.3612,39.4236,1157695.0
2020-07-29 15:25:00,44.16,44.17,44.09,44.12,260870.0,39.4236,39.4326,39.3612,39.3879,260870.0
2020-07-29 15:30:00,44.12,44.19,44.11,44.18,580592.0,39.3879,39.4504,39.379,39.4415,580592.0
2020-07-29 15:35:00,44.18,44.19,44.15,44.16,297931.0,39.4415,39.4504,39.4147,39.4236,297931.0
2020-07-29 15:40:00,44.16,44.17,44.12,44.14,700124.0,39.4236,39.4326,39.3879,39.4058,700124.0
2020-07-29 15:45:00,44.14,44.17,44.11,44.16,598881.0,39.4058,39.4326,39.379,39.4236,598881.0
2020-07-29 15:50:00,44.16,44.17,44.11,44.12,1013270.0,39.4236,39.4326,39.379,39.3879,1013270.0
2020-07-29 15:55:00,44.13,44.16,44.12,44.15,1258458.0,39.3969,39.4236,39.3879,39.4147,1258458.0
2020-07-30 09:30:00,43.63,43.76,43.59,43.74,1145107.0,38.9505,39.0666,38.9148,39.0487,1145107.0
2020-07-30 09:35:00,43.73,43.74,43.66,43.67,1122272.0,39.0398,39.0487,38.9773,38.9862,1122272.0
2020-07-30 09:40:00,43.66,43.71,43.62,43.64,1060010.0,38.9773,39.0219,38.9416,38.9594,1060010.0
2020-07-30 09:45:00,43.63,43.71,43.63,43.64,542114.0,38.9505,39.0219,38.9505,38.9594,542114.0
2020-07-30 09:50:00,43.64,43.64,43.53,43.53,861682.0,38.9594,38.9594,38.8612,38.8612,861682.0
2020-07-30 09:55:00,43.53,43.53,43.41,43.42,2675607.0,38.8612,38.8612,38.7541,38.763,2675607.0
2020-07-30 10:00:00,43.42,43.42,43.36,43.39,1837494.0,38.763,38.763,38.7095,38.7362,1837494.0
2020-07-30 10:05:00,43.4,43.46,43.35,43.46,867364.0,38.7452,38.7987,38.7005,38.7987,867364.0
2020-07-30 10:10:00,43.46,43.46,43.38,43.39,370990.0,38.7987,38.7987,38.7273,38.7362,370990.0
2020-07-30 10:15:00,43.39,43.4,43.25,43.27,1015633.0,38.7362,38.7452,38.6113,38.6291,1015633.0
2020-07-30 10:20:00,43.26,43.3,43.19,43.3,1557690.0,38.6202,38.6559,38.5577,38.6559,1557690.0
2020-07-30 10:25:00,43.3,43.32,43.26,43.32,1017115.0,38.6559,38.6737,38.6202,38.6737,1017115.0
2020-07-30 10:30:00,43.33,43.41,43.31,43.41,668253.0,38.6827,38.7541,38.6648,38.7541,668253.0
2020-07-30 10:35:00,43.41,43.42,43.35,43.38,1221168.0,38.7541,38.763,38.7005,38.7273,1221168.0
2020-07-30 10:40:00,43.39,43.39,43.27,43.28,1272680.0,38.7362,38.7362,38.6291,38.638,1272680.0
2020-07-30 10:45:00,43.27,43.32,43.25,43.27,850664.0,38.6291,38.6737,38.6113,38.6291,850664.0
2020-07-30 10:50:00,43.27,43.29,43.23,43.25,386327.0,38.6291,38.647,38.5934,38.6113,386327.0
2020-07-30 10:55:00,43.25,43.32,43.23,43.32,681712.0,38.6113,38.6737,38.5934,38.6737,681712.0
2020-07-30 11:00:00,43.32,43.36,43.28,43.34,366275.0,38.6737,38.7095,38.638,38.6916,366275.0
2020-07-30 11:05:00,43.34,43.36,43.32,43.32,192910.0,38.6916,38.7095,38.6737,38.6737,192910.0
2020-07-30 11:10:00,43.32,43.35,43.3,43.3,162469.0,38.6737,38.7005,38.6559,38.6559,162469.0
2020-07-30 11:15:00,43.3,43.38,43.29,43.38,586633.0,38.6559,38.7273,38.647,38.7273,586633.0
2020-07-30 11:20:00,43.38,43.39,43.35,43.37,873814.0,38.7273,38.7362,38.7005,38.7184,873814.0
2020-07-30 11:25:00,43.36,43.37,43.3,43.31,399543.0,38.7095,38.7184,38.6559,38.6648,399543.0
2020-07-30 11:30:00,43.32,43.38,43.3,43.37,324393.0,38.6737,38.7273,38.6559,38.7184,324393.0
2020-07-30 11:35:00,43.38,43.4,43.36,43.4,365214.0,38.7273,38.7452,38.7095,38.7452,365214.0
2020-07-30 11:40:00,43.4,43.42,43.39,43.4,268365.0,38.7452,38.763,38.7362,38.7452,268365.0
2020-07-30 11:45:00,43.41,43.41,43.37,43.4,465104.0,38.7541,38.7541,38.7184,38.7452,465104.0
2020-07-30 11:50:00,43.4,43.45,43.4,43.44,234099.0,38.7452,38.7898,38.7452,38.7809,234099.0
2020-07-30 11:55:00,43.44,43.46,43.41,43.43,987890.0,38.7809,38.7987,38.7541,38.7719,987890.0
2020-07-30 12:00:00,43.43,43.47,43.42,43.44,1563475.0,38.7719,38.8077,38.763,38.7809,1563475.0
2020-07-30 12:05:00,43.44,43.46,43.4,43.4,1224649.0,38.7809,38.7987,38.7452,38.7452,1224649.0
2020-07-30 12:10:00,43.41,43.43,43.4,43.43,394608.0,38.7541,38.7719,38.7452,38.7719,394608.0
2020-07-30 12:15:00,43.43,43.54,43.42,43.53,1605983.0,38.7719,38.8701,38.763,38.8612,1605983.0
2020-07-30 12:20:00,43.53,43.53,43.47,43.5,381095.0,38.8612,38.8612,38.8077,38.8344,381095.0
2020-07-30 12:25:00,43.5,43.5,43.47,43.49,156610.0,38.8344,38.8344,38.8077,38.8255,156610.0
2020-07-30 12:30:00,43.49,43.53,43.49,43.52,346371.0,38.8255,38.8612,38.8255,38.8523,346371.0
2020-07-30 12:35:00,43.52,43.54,43.48,43.48,147386.0,38.8523,38.8701,38.8166,38.8166,147386.0
2020-07-30 12:40:00,43.48,43.51,43.47,43.5,89998.0,38.8166,38.8434,38.8077,38.8344,89998.0
2020-07-30 12:45:00,43.5,43.51,43.48,43.51,146151.0,38.8344,38.8434,38.8166,38.8434,146151.0
2020-07-30 12:50:00,43.51,43.55,43.51,43.54,213383.0,38.8434,38.8791,38.8434,38.8701,213383.0
2020-07-30 12:55:00,43.54,43.55,43.53,43.55,119217.0,38.8701,38.8791,38.8612,38.8791,119217.0
2020-07-30 13:00:00,43.55,43.57,43.53,43.56,92238.0,38.8791,38.8969,38.8612,38.888,92238.0
2020-07-30 13:05:00,43.56,43.59,43.56,43.58,188311.0,38.888,38.9148,38.888,38.9059,188311.0
2020-07-30 13:10:00,43.58,43.61,43.57,43.61,98525.0,38.9059,38.9326,38.8969,38.9326,98525.0
2020-07-30 13:15:00,43.61,43.65,43.6,43.63,399226.0,38.9326,38.9683,38.9237,38.9505,399226.0
2020-07-30 13:20:00,43.63,43.64,43.6,43.61,52449.0,38.9505,38.9594,38.9237,38.9326,52449.0
2020-07-30 13:25:00,43.61,43.62,43.58,43.59,683451.0,38.9326,38.9416,38.9059,38.9148,683451.0
2020-07-30 13:30:00,43.59,43.6,43.55,43.55,163477.0,38.9148,38.9237,38.8791,38.8791,163477.0
2020-07-30 13:35:00,43.56,43.57,43.54,43.54,270998.0,38.888,38.8969,38.8701,38.8701,270998.0
2020-07-30 13:40:00,43.55,43.61,43.54,43.61,187287.0,38.8791,38.9326,38.8701,38.9326,187287.0
2020-07-30 13:45:00,43.6,43.62,43.57,43.57,260914.0,38.9237,38.9416,38.8969,38.8969,260914.0
2020-07-30 13:50:00,43.58,43.63,43.57,43.63,130510.0,38.9059,38.9505,38.8969,38.9505,130510.0
2020-07-30 13:55:00,43.62,43.62,43.59,43.61,189212.0,38.9416,38.9416,38.9148,38.9326,189212.0
2020-07-30 14:00:00,43.61,43.62,43.58,43.6,250372.0,38.9326,38.9416,38.9059,38.9237,250372.0
2020-07-30 14:05:00,43.6,43.62,43.59,43.62,162984.0,38.9237,38.9416,38.9148,38.9416,162984.0
2020-07-30 14:10:00,43.61,43.61,43.58,43.58,109921.0,38.9326,38.9326,38.9059,38.9059,109921.0
2020-07-30 14:15:00,43.58,43.61,43.58,43.6,216942.0,38.9059,38.9326,38.9059,38.9237,216942.0
2020-07-30 14:20:00,43.6,43.6,43.56,43.6,168973.0,38.9237,38.9237,38.888,38.9237,168973.0
2020-07-30 14:25:00,43.6,43.6,43.57,43.58,94643.0,38.9237,38.9237,38.8969,38.9059,94643.0
2020-07-30 14:30:00,43.58,43.61,43.58,43.6,76340.0,38.9059,38.9326,38.9059,38.9237,76340.0
2020-07-30 14:35:00,43.61,43.63,43.6,43.62,60913.0,38.9326,38.9505,38.9237,38.9416,60913.0
2020-07-30 14:40:00,43.62,43.64,43.62,43.64,211368.0,38.9416,38.9594,38.9416,38.9594,211368.0
2020-07-30 14:45:00,43.64,43.65,43.62,43.62,136935.0,38.9594,38.9683,38.9416,38.9416,136935.0
2020-07-30 14:50:00,43.63,43.63,43.6,43.6,163861.0,38.9505,38.9505,38.9237,38.9237,163861.0
2020-07-30 14:55:00,43.6,43.62,43.6,43.62,115601.0,38.9237,38.9416,38.9237,38.9416,115601.0
2020-07-30 15:00:00,43.62,43.64,43.6,43.61,270422.0,38.9416,38.9594,38.9237,38.9326,270422.0
2020-07-30 15:05:00,43.6,43.6,43.57,43.58,81970.0,38.9237,38.9237,38.8969,38.9059,81970.0
2020-07-30 15:10:00,43.58,43.61,43.57,43.61,169280.0,38.9059,38.9326,38.8969,38.9326,169280.0
2020-07-30 15:15:00,43.6,43.65,43.58,43.64,343749.0,38.9237,38.9683,38.9059,38.9594,343749.0
2020-07-30 15:20:00,43.64,43.65,43.61,43.62,326816.0,38.9594,38.9683,38.9326,38.9416,326816.0
2020-07-30 15:25:00,43.62,43.62,43.6,43.62,177010.0,38.9416,38.9416,38.9237,38.9416,177010.0
2020-07-30 15:30:00,43.62,43.65,43.61,43.62,329338.0,38.9416,38.9683,38.9326,38.9416,329338.0
2020-07-30 15:35:00,43.62,43.62,43.6,43.6,272075.0,38.9416,38.9416,38.9237,38.9237,272075.0
2020-07-30 15:40:00,43.61,43.62,43.59,43.61,499136.0,38.9326,38.9416,38.9148,38.9326,499136.0
2020-07-30 15:45:00,43.61,43.62,43.59,43.61,833629.0,38.9326,38.9416,38.9148,38.9326,833629.0
2020-07-30 15:50:00,43.6,43.65,43.6,43.62,1450654.0,38.9237,38.9683,38.9237,38.9416,1450654.0
2020-07-30 15:55:00,43.61,43.63,43.59,43.6,3739140.0,38.9326,38.9505,38.9148,38.9237,3739140.0
2020-07-31 09:30:00,43.63,43.64,43.37,43.39,3023934.0,38.9505,38.9594,38.7184,38.7362,3023934.0
2020-07-31 09:35:00,43.39,43.46,43.36,43.39,1270353.0,38.7362,38.7987,38.7095,38.7362,1270353.0
2020-07-31 09:40:00,43.39,43.45,43.36,43.44,515497.0,38.7362,38.7898,38.7095,38.7809,515497.0
2020-07-31 09:45:00,43.44,43.51,43.41,43.48,685774.0,38.7809,38.8434,38.7541,38.8166,685774.0
2020-07-31 09:50:00,43.48,43.54,43.45,43.52,608540.0,38.8166,38.8701,38.7898,38.8523,608540.0
2020-07-31 09:55:00,43.51,43.53,43.47,43.52,328432.0,38.8434,38.8612,38.8077,38.8523,328432.0
2020-07-31 10:00:00,43.53,43.54,43.42,43.43,463545.0,38.8612,38.8701,38.763,38.7719,463545.0
2020-07-31 10:05:00,43.43,43.45,43.4,43.41,723251.0,38.7719,38.7898,38.7452,38.7541,723251.0
2020-07-31 10:10:00,43.42,43.43,43.36,43.41,256967.0,38.763,38.7719,38.7095,38.7541,256967.0
2020-07-31 10:15:00,43.4,43.4,43.31,43.33,403160.0,38.7452,38.7452,38.6648,38.6827,403160.0
2020-07-31 10:20:00,43.33,43.34,43.27,43.31,1191349.0,38.6827,38.6916,38.6291,38.6648,1191349.0
2020-07-31 10:25:00,43.31,43.32,43.27,43.27,655009.0,38.6648,38.6737,38.6291,38.6291,655009.0
2020-07-31 10:30:00,43.27,43.3,43.25,43.25,1218165.0,38.6291,38.6559,38.6113,38.6113,1218165.0
2020-07-31 10:35:00,43.26,43.31,43.23,43.31,684500.0,38.6202,38.6648,38.5934,38.6648,684500.0
2020-07-31 10:40:00,43.3,43.31,43.23,43.25,1257008.0,38.6559,38.6648,38.5934,38.6113,1257008.0
2020-07-31 10:45:00,43.25,43.25,43.17,43.22,1403695.0,38.6113,38.6113,38.5398,38.5845,1403695.0
2020-07-31 10:50:00,43.22,43.22,43.15,43.19,1139039.0,38.5845,38.5845,38.522,38.5577,1139039.0
2020-07-31 10:55:00,43.19,43.25,43.16,43.24,439171.0,38.5577,38.6113,38.5309,38.6023,439171.0
2020-07-31 11:00:00,43.24,43.28,43.21,43.27,231682.0,38.6023,38.638,38.5755,38.6291,231682.0
2020-07-31 11:05:00,43.28,43.29,43.25,43.25,692404.0,38.638,38.647,38.6113,38.6113,692404.0
2020-07-31 11:10:00,43.25,43.32,43.24,43.3,251566.0,38.6113,38.6737,38.6023,38.6559,251566.0
2020-07-31 11:15:00,43.3,43.33,43.28,43.32,810184.0,38.6559,38.6827,38.638,38.6737,810184.0
2020-07-31 11:20:00,43.33,43.35,43.3,43.3,260410.0,38.6827,38.7005,38.6559,38.6559,260410.0
2020-07-31 11:25:00,43.31,43.34,43.29,43.3,317514.0,38.6648,38.6916,38.647,38.6559,317514.0
2020-07-31 11:30:00,43.3,43.31,43.25,43.26,793548.0,38.6559,38.6648,38.6113,38.6202,793548.0
2020-07-31 11:35:00,43.26,43.26,43.21,43.23,602629.0,38.6202,38.6202,38.5755,38.5934,602629.0
2020-07-31 11:40:00,43.22,43.24,43.2,43.21,487831.0,38.5845,38.6023,38.5666,38.5755,487831.0
2020-07-31 11:45:00,43.2,43.24,43.19,43.24,404063.0,38.5666,38.6023,38.5577,38.6023,404063.0
2020-07-31 11:50:00,43.24,43.25,43.2,43.21,345392.0,38.6023,38.6113,38.5666,38.5755,345392.0
2020-07-31 11:55:00,43.2,43.21,43.14,43.16,254690.0,38.5666,38.5755,38.513,38.5309,254690.0
2020-07-31 12:00:00,43.17,43.18,43.12,43.14,726589.0,38.5398,38.5488,38.4952,38.513,726589.0
2020-07-31 12:05:00,43.14,43.17,43.11,43.13,492341.0,38.513,38.5398,38.4863,38.5041,492341.0
2020-07-31 12:10:00,43.13,43.15,43.1,43.12,1420013.0,38.5041,38.522,38.4773,38.4952,1420013.0
2020-07-31 12:15:00,43.13,43.15,43.07,43.09,412822.0,38.5041,38.522,38.4506,38.4684,412822.0
2020-07-31 12:20:00,43.09,43.11,43.07,43.09,280622.0,38.4684,38.4863,38.4506,38.4684,280622.0
2020-07-31 12:25:00,43.09,43.13,43.07,43.13,192275.0,38.4684,38.5041,38.4506,38.5041,192275.0
2020-07-31 12:30:00,43.12,43.12,43.06,43.07,224906.0,38.4952,38.4952,38.4416,38.4506,224906.0
2020-07-31 12:35:00,43.06,43.06,43.01,43.02,719244.0,38.4416,38.4416,38.397,38.4059,719244.0
2020-07-31 12:40:00,43.02,43.06,43.02,43.05,191389.0,38.4059,38.4416,38.4059,38.4327,191389.0
2020-07-31 12:45:00,43.05,43.06,43.02,43.03,722525.0,38.4327,38.4416,38.4059,38.4148,722525.0
2020-07-31 12:50:00,43.03,43.04,42.99,43.0,2191800.0,38.4148,38.4238,38.3791,38.3881,2191800.0
2020-07-31 12:55:00,42.99,43.02,42.97,43.01,536706.0,38.3791,38.4059,38.3613,38.397,536706.0
2020-07-31 13:00:00,43.01,43.06,42.99,43.03,1822000.0,38.397,38.4416,38.3791,38.4148,1822000.0
2020-07-31 13:05:00,43.03,43.07,43.02,43.06,222541.0,38.4148,38.4506,38.4059,38.4416,222541.0
2020-07-31 13:10:00,43.06,43.08,43.05,43.06,413389.0,38.4416,38.4595,38.4327,38.4416,413389.0
2020-07-31 13:15:00,43.07,43.09,43.05,43.09,87948.0,38.4506,38.4684,38.4327,38.4684,87948.0
2020-07-31 13:20:00,43.08,43.1,43.08,43.09,198254.0,38.4595,38.4773,38.4595,38.4684,198254.0
2020-07-31 13:25:00,43.1,43.11,43.09,43.11,418361.0,38.4773,38.4863,38.4684,38.4863,418361.0
2020-07-31 13:30:00,43.1,43.12,43.09,43.09,678003.0,38.4773,38.4952,38.4684,38.4684,678003.0
2020-07-31 13:35:00,43.09,43.1,43.06,43.07,169081.0,38.4684,38.4773,38.4416,38.4506,169081.0
2020-07-31 13:40:00,43.07,43.11,43.06,43.09,160184.0,38.4506,38.4863,38.4416,38.4684,160184.0
2020-07-31 13:45:00,43.08,43.08,43.06,43.07,572581.0,38.4595,38.4595,38.4416,38.4506,572581.0
2020-07-31 13:50:00,43.08,43.08,43.05,43.06,200404.0,38.4595,38.4595,38.4327,38.4416,200404.0
2020-07-31 13:55:00,43.06,43.07,43.0,43.01,321357.0,38.4416,38.4506,38.3881,38.397,321357.0
2020-07-31 14:00:00,43.01,43.05,43.0,43.02,332388.0,38.397,38.4327,38.3881,38.4059,332388.0
2020-07-31 14:05:00,43.02,43.02,42.97,42.98,182808.0,38.4059,38.4059,38.3613,38.3702,182808.0
2020-07-31 14:10:00,42.98,42.99,42.96,42.98,268135.0,38.3702,38.3791,38.3524,38.3702,268135.0
2020-07-31 14:15:00,42.98,43.01,42.96,42.98,275517.0,38.3702,38.397,38.3524,38.3702,275517.0
2020-07-31 14:20:00,42.98,43.01,42.97,43.0,251016.0,38.3702,38.397,38.3613,38.3881,251016.0
2020-07-31 14:25:00,43.0,43.02,42.99,43.02,88968.0,38.3881,38.4059,38.3791,38.4059,88968.0
2020-07-31 14:30:00,43.01,43.04,43.01,43.02,253783.0,38.397,38.4238,38.397,38.4059,253783.0
2020-07-31 14:35:00,43.02,43.04,43.01,43.02,258405.0,38.4059,38.4238,38.397,38.4059,258405.0
2020-07-31 14:40:00,43.02,43.05,43.0,43.05,369369.0,38.4059,38.4327,38.3881,38.4327,369369.0
2020-07-31 14:45:00,43.04,43.07,43.04,43.04,135084.0,38.4238,38.4506,38.4238,38.4238,135084.0
2020-07-31 14:50:00,43.04,43.1,43.04,43.1,291242.0,38.4238,38.4773,38.4238,38.4773,291242.0
2020-07-31 14:55:00,43.1,43.14,43.09,43.13,622422.0,38.4773,38.513,38.4684,38.5041,622422.0
2020-07-31 15:00:00,43.13,43.18,43.11,43.16,550436.0,38.5041,38.5488,38.4863,38.5309,550436.0
2020-07-31 15:05:00,43.17,43.19,43.14,43.15,451966.0,38.5398,38.5577,38.513,38.522,451966.0
2020-07-31 15:10:00,43.15,43.16,43.11,43.13,530560.0,38.522,38.5309,38.4863,38.5041,530560.0
2020-07-31 15:15:00,43.13,43.14,43.08,43.13,838429.0,38.5041,38.513,38.4595,38.5041,838429.0
2020-07-31 15:20:00,43.13,43.14,43.12,43.13,320049.0,38.5041,38.513,38.4952,38.5041,320049.0
2020-07-31 15:25:00,43.13,43.15,43.11,43.13,554771.0,38.5041,38.522,38.4863,38.5041,554771.0
2020-07-31 15:30:00,43.13,43.15,43.11,43.15,352069.0,38.5041,38.522,38.4863,38.522,352069.0
2020-07-31 15:35:00,43.15,43.17,43.14,43.14,327650.0,38.522,38.5398,38.513,38.513,327650.0
2020-07-31 15:40:00,43.14,43.2,43.14,43.18,824535.0,38.513,38.5666,38.513,38.5488,824535.0
2020-07-31 15:45:00,43.18,43.24,43.18,43.23,2014159.0,38.5488,38.6023,38.5488,38.5934,2014159.0
2020-07-31 15:50:00,43.23,43.24,43.19,43.22,2205509.0,38.5934,38.6023,38.5577,38.5845,2205509.0
2020-07-31 15:55:00,43.22,43.34,43.2,43.32,8448288.0,38.5845,38.6916,38.5666,38.6737,8448288.0
2020-08-03 09:30:00,43.45,43.48,43.41,43.42,1401019.0,38.7898,38.8166,38.7541,38.763,1401019.0
2020-08-03 09:35:00,43.43,43.53,43.42,43.52,1635551.0,38.7719,38.8612,38.763,38.8523,1635551.0
2020-08-03 09:40:00,43.52,43.59,43.51,43.59,478005.0,38.8523,38.9148,38.8434,38.9148,478005.0
2020-08-03 09:45:00,43.59,43.62,43.57,43.59,409326.0,38.9148,38.9416,38.8969,38.9148,409326.0
2020-08-03 09:50:00,43.59,43.61,43.54,43.55,1309612.0,38.9148,38.9326,38.8701,38.8791,1309612.0
2020-08-03 09:55:00,43.55,43.59,43.54,43.59,559121.0,38.8791,38.9148,38.8701,38.9148,559121.0
2020-08-03 10:00:00,43.59,43.64,43.57,43.62,404367.0,38.9148,38.9594,38.8969,38.9416,404367.0
2020-08-03 10:05:00,43.62,43.67,43.62,43.66,244735.0,38.9416,38.9862,38.9416,38.9773,244735.0
2020-08-03 10:10:00,43.66,43.69,43.66,43.67,204667.0,38.9773,39.0041,38.9773,38.9862,204667.0
2020-08-03 10:15:00,43.68,43.69,43.65,43.66,168536.0,38.9951,39.0041,38.9683,38.9773,168536.0
2020-08-03 10:20:00,43.66,43.67,43.62,43.65,573436.0,38.9773,38.9862,38.9416,38.9683,573436.0
2020-08-03 10:25:00,43.65,43.67,43.63,43.63,320931.0,38.9683,38.9862,38.9505,38.9505,320931.0
2020-08-03 10:30:00,43.63,43.66,43.62,43.64,168958.0,38.9505,38.9773,38.9416,38.9594,168958.0
2020-08-03 10:35:00,43.65,43.65,43.61,43.62,360566.0,38.9683,38.9683,38.9326,38.9416,360566.0
2020-08-03 10:40:00,43.63,43.63,43.59,43.62,221392.0,38.9505,38.9505,38.9148,38.9416,221392.0
2020-08-03 10:45:00,43.61,43.62,43.56,43.57,202452.0,38.9326,38.9416,38.888,38.8969,202452.0
2020-08-03 10:50:00,43.57,43.6,43.56,43.59,213901.0,38.8969,38.9237,38.888,38.9148,213901.0
2020-08-03 10:55:00,43.59,43.6,43.56,43.59,181812.0,38.9148,38.9237,38.888,38.9148,181812.0
2020-08-03 11:00:00,43.59,43.63,43.58,43.63,177990.0,38.9148,38.9505,38.9059,38.9505,177990.0
2020-08-03 11:05:00,43.63,43.63,43.61,43.62,188157.0,38.9505,38.9505,38.9326,38.9416,188157.0
2020-08-03 11:10:00,43.63,43.63,43.6,43.6,71628.0,38.9505,38.9505,38.9237,38.9237,71628.0
2020-08-03 11:15:00,43.61,43.63,43.6,43.63,130372.0,38.9326,38.9505,38.9237,38.9505,130372.0
2020-08-03 11:20:00,43.63,43.63,43.61,43.61,163316.0,38.9505,38.9505,38.9326,38.9326,163316.0
2020-08-03 11:25:00,43.61,43.63,43.6,43.61,265486.0,38.9326,38.9505,38.9237,38.9326,265486.0
2020-08-03 11:30:00,43.61,43.62,43.57,43.57,423754.0,38.9326,38.9416,38.8969,38.8969,423754.0
2020-08-03 11:35:00,43.58,43.58,43.54,43.55,242182.0,38.9059,38.9059,38.8701,38.8791,242182.0
2020-08-03 11:40:00,43.55,43.56,43.53,43.55,301004.0,38.8791,38.888,38.8612,38.8791,301004.0
2020-08-03 11:45:00,43.55,43.56,43.53,43.55,176725.0,38.8791,38.888,38.8612,38.8791,176725.0
2020-08-03 11:50:00,43.56,43.58,43.55,43.57,347534.0,38.888,38.9059,38.8791,38.8969,347534.0
2020-08-03 11:55:00,43.58,43.58,43.53,43.53,249551.0,38.9059,38.9059,38.8612,38.8612,249551.0
2020-08-03 12:00:00,43.54,43.55,43.51,43.52,238995.0,38.8701,38.8791,38.8434,38.8523,238995.0
2020-08-03 12:05:00,43.52,43.54,43.51,43.53,247323.0,38.8523,38.8701,38.8434,38.8612,247323.0
2020-08-03 12:10:00,43.54,43.54,43.51,43.51,412743.0,38.8701,38.8701,38.8434,38.8434,412743.0
2020-08-03 12:15:00,43.52,43.52,43.5,43.51,393300.0,38.8523,38.8523,38.8344,38.8434,393300.0
2020-08-03 12:20:00,43.51,43.52,43.49,43.51,194244.0,38.8434,38.8523,38.8255,38.8434,194244.0
2020-08-03 12:25:00,43.52,43.52,43.49,43.52,256899.0,38.8523,38.8523,38.8255,38.8523,256899.0
2020-08-03 12:30:00,43.52,43.52,43.5,43.52,336161.0,38.8523,38.8523,38.8344,38.8523,336161.0
2020-08-03 12:35:00,43.52,43.53,43.51,43.53,186368.0,38.8523,38.8612,38.8434,38.8612,186368.0
2020-08-03 12:40:00,43.52,43.53,43.51,43.52,118647.0,38.8523,38.8612,38.8434,38.8523,118647.0
2020-08-03 12:45:00,43.52,43.55,43.51,43.55,96485.0,38.8523,38.8791,38.8434,38.8791,96485.0
2020-08-03 12:50:00,43.55,43.55,43.53,43.55,142186.0,38.8791,38.8791,38.8612,38.8791,142186.0
2020-08-03 12:55:00,43.55,43.56,43.54,43.55,59752.0,38.8791,38.888,38.8701,38.8791,59752.0
2020-08-03 13:00:00,43.54,43.56,43.53,43.53,224033.0,38.8701,38.888,38.8612,38.8612,224033.0
2020-08-03 13:05:00,43.54,43.56,43.53,43.55,63836.0,38.8701,38.888,38.8612,38.8791,63836.0
2020-08-03 13:10:00,43.55,43.55,43.53,43.54,91847.0,38.8791,38.8791,38.8612,38.8701,91847.0
2020-08-03 13:15:00,43.54,43.55,43.52,43.55,171657.0,38.8701,38.8791,38.8523,38.8791,171657.0
2020-08-03 13:20:00,43.55,43.57,43.54,43.57,254721.0,38.8791,38.8969,38.8701,38.8969,254721.0
2020-08-03 13:25:00,43.57,43.57,43.54,43.55,116634.0,38.8969,38.8969,38.8701,38.8791,116634.0
2020-08-03 13:30:00,43.55,43.57,43.55,43.57,62999.0,38.8791,38.8969,38.8791,38.8969,62999.0
2020-08-03 13:35:00,43.56,43.57,43.54,43.55,85558.0,38.888,38.8969,38.8701,38.8791,85558.0
2020-08-03 13:40:00,43.55,43.55,43.52,43.53,156358.0,38.8791,38.8791,38.8523,38.8612,156358.0
2020-08-03 13:45:00,43.53,43.57,43.53,43.56,205327.0,38.8612,38.8969,38.8612,38.888,205327.0
2020-08-03 13:50:00,43.56,43.58,43.56,43.58,38366.0,38.888,38.9059,38.888,38.9059,38366.0
2020-08-03 13:55:00,43.58,43.58,43.56,43.56,127811.0,38.9059,38.9059,38.888,38.888,127811.0
2020-08-03 14:00:00,43.57,43.58,43.55,43.57,101098.0,38.8969,38.9059,38.8791,38.8969,101098.0
2020-08-03 14:05:00,43.57,43.57,43.54,43.55,105157.0,38.8969,38.8969,38.8701,38.8791,105157.0
2020-08-03 14:10:00,43.55,43.6,43.54,43.6,171378.0,38.8791,38.9237,38.8701,38.9237,171378.0
2020-08-03 14:15:00,43.6,43.62,43.6,43.61,244559.0,38.9237,38.9416,38.9237,38.9326,244559.0
2020-08-03 14:20:00,43.61,43.62,43.6,43.61,205919.0,38.9326,38.9416,38.9237,38.9326,205919.0
2020-08-03 14:25:00,43.6,43.61,43.6,43.61,124852.0,38.9237,38.9326,38.9237,38.9326,124852.0
2020-08-03 14:30:00,43.61,43.62,43.6,43.62,148786.0,38.9326,38.9416,38.9237,38.9416,148786.0
2020-08-03 14:35:00,43.62,43.63,43.61,43.63,166333.0,38.9416,38.9505,38.9326,38.9505,166333.0
2020-08-03 14:40:00,43.63,43.63,43.61,43.62,178668.0,38.9505,38.9505,38.9326,38.9416,178668.0
2020-08-03 14:45:00,43.62,43.63,43.6,43.61,193007.0,38.9416,38.9505,38.9237,38.9326,193007.0
2020-08-03 14:50:00,43.6,43.62,43.6,43.62,55200.0,38.9237,38.9416,38.9237,38.9416,55200.0
2020-08-03 14:55:00,43.62,43.64,43.61,43.63,237082.0,38.9416,38.9594,38.9326,38.9505,237082.0
2020-08-03 15:00:00,43.63,43.64,43.6,43.61,560310.0,38.9505,38.9594,38.9237,38.9326,560310.0
2020-08-03 15:05:00,43.61,43.61,43.59,43.59,113035.0,38.9326,38.9326,38.9148,38.9148,113035.0
2020-08-03 15:10:00,43.59,43.6,43.56,43.56,652728.0,38.9148,38.9237,38.888,38.888,652728.0
2020-08-03 15:15:00,43.57,43.58,43.53,43.54,1356715.0,38.8969,38.9059,38.8612,38.8701,1356715.0
2020-08-03 15:20:00,43.54,43.57,43.53,43.55,215035.0,38.8701,38.8969,38.8612,38.8791,215035.0
2020-08-03 15:25:00,43.56,43.57,43.52,43.52,152520.0,38.888,38.8969,38.8523,38.8523,152520.0
2020-08-03 15:30:00,43.52,43.54,43.48,43.52,946421.0,38.8523,38.8701,38.8166,38.8523,946421.0
2020-08-03 15:35:00,43.51,43.55,43.51,43.55,269055.0,38.8434,38.8791,38.8434,38.8791,269055.0
2020-08-03 15:40:00,43.54,43.56,43.53,43.55,671471.0,38.8701,38.888,38.8612,38.8791,671471.0
2020-08-03 15:45:00,43.55,43.58,43.55,43.55,766408.0,38.8791,38.9059,38.8791,38.8791,766408.0
2020-08-03 15:50:00,43.56,43.6,43.52,43.6,1150848.0,38.888,38.9237,38.8523,38.9237,1150848.0
2020-08-03 15:55:00,43.6,43.62,43.57,43.61,1983457.0,38.9237,38.9416,38.8969,38.9326,1983457.0
2020-08-04 09:30:00,43.78,43.9,43.77,43.89,618501.0,39.0844,39.1915,39.0755,39.1826,618501.0
2020-08-04 09:35:00,43.88,43.89,43.77,43.8,464568.0,39.1737,39.1826,39.0755,39.1023,464568.0
2020-08-04 09:40:00,43.8,43.88,43.79,43.88,631701.0,39.1023,39.1737,39.0933,39.1737,631701.0
2020-08-04 09:45:00,43.88,43.91,43.86,43.9,318530.0,39.1737,39.2005,39.1558,39.1915,318530.0
2020-08-04 09:50:00,43.89,43.91,43.85,43.87,348408.0,39.1826,39.2005,39.1469,39.1648,348408.0
2020-08-04 09:55:00,43.87,43.9,43.87,43.89,216398.0,39.1648,39.1915,39.1648,39.1826,216398.0
2020-08-04 10:00:00,43.9,43.94,43.89,43.91,605281.0,39.1915,39.2272,39.1826,39.2005,605281.0
2020-08-04 10:05:00,43.91,43.94,43.89,43.94,264814.0,39.2005,39.2272,39.1826,39.2272,264814.0
2020-08-04 10:10:00,43.94,43.95,43.89,43.91,361336.0,39.2272,39.2362,39.1826,39.2005,361336.0
2020-08-04 10:15:00,43.9,43.9,43.83,43.86,929318.0,39.1915,39.1915,39.129,39.1558,929318.0
2020-08-04 10:20:00,43.86,43.86,43.84,43.84,137430.0,39.1558,39.1558,39.138,39.138,137430.0
2020-08-04 10:25:00,43.85,43.87,43.82,43.83,589697.0,39.1469,39.1648,39.1201,39.129,589697.0
2020-08-04 10:30:00,43.83,43.84,43.79,43.8,334559.0,39.129,39.138,39.0933,39.1023,334559.0
2020-08-04 10:35:00,43.8,43.85,43.79,43.84,519881.0,39.1023,39.1469,39.0933,39.138,519881.0
2020-08-04 10:40:00,43.84,43.9,43.83,43.89,616578.0,39.138,39.1915,39.129,39.1826,616578.0
2020-08-04 10:45:00,43.89,43.93,43.87,43.91,288181.0,39.1826,39.2183,39.1648,39.2005,288181.0
2020-08-04 10:50:00,43.92,43.96,43.91,43.94,917719.0,39.2094,39.2451,39.2005,39.2272,917719.0
2020-08-04 10:55:00,43.94,43.95,43.91,43.92,355356.0,39.2272,39.2362,39.2005,39.2094,355356.0
2020-08-04 11:00:00,43.91,43.94,43.88,43.89,330955.0,39.2005,39.2272,39.1737,39.1826,330955.0
2020-08-04 11:05:00,43.88,43.89,43.86,43.87,274294.0,39.1737,39.1826,39.1558,39.1648,274294.0
2020-08-04 11:10:00,43.87,43.92,43.86,43.91,215796.0,39.1648,39.2094,39.1558,39.2005,215796.0
2020-08-04 11:15:00,43.91,43.91,43.88,43.9,180125.0,39.2005,39.2005,39.1737,39.1915,180125.0
2020-08-04 11:20:00,43.9,43.91,43.85,43.85,180094.0,39.1915,39.2005,39.1469,39.1469,180094.0
2020-08-04 11:25:00,43.85,43.88,43.84,43.84,204757.0,39.1469,39.1737,39.138,39.138,204757.0
2020-08-04 11:30:00,43.84,43.88,43.84,43.87,144387.0,39.138,39.1737,39.138,39.1648,144387.0
2020-08-04 11:35:00,43.88,43.9,43.86,43.87,243596.0,39.1737,39.1915,39.1558,39.1648,243596.0
2020-08-04 11:40:00,43.87,43.93,43.86,43.9,329349.0,39.1648,39.2183,39.1558,39.1915,329349.0
2020-08-04 11:45:00,43.9,43.91,43.88,43.89,89607.0,39.1915,39.2005,39.1737,39.1826,89607.0
2020-08-04 11:50:00,43.89,43.95,43.89,43.94,137501.0,39.1826,39.2362,39.1826,39.2272,137501.0
2020-08-04 11:55:00,43.94,43.95,43.92,43.93,116216.0,39.2272,39.2362,39.2094,39.2183,116216.0
2020-08-04 12:00:00,43.93,43.96,43.93,43.94,182047.0,39.2183,39.2451,39.2183,39.2272,182047.0
2020-08-04 12:05:00,43.93,43.94,43.86,43.87,538045.0,39.2183,39.2272,39.1558,39.1648,538045.0
2020-08-04 12:10:00,43.87,43.87,43.83,43.84,1370633.0,39.1648,39.1648,39.129,39.138,1370633.0
2020-08-04 12:15:00,43.84,43.9,43.83,43.89,174952.0,39.138,39.1915,39.129,39.1826,174952.0
2020-08-04 12:20:00,43.89,43.91,43.88,43.89,175941.0,39.1826,39.2005,39.1737,39.1826,175941.0
2020-08-04 12:25:00,43.89,43.91,43.89,43.9,73239.0,39.1826,39.2005,39.1826,39.1915,73239.0
2020-08-04 12:30:00,43.9,43.92,43.89,43.92,170819.0,39.1915,39.2094,39.1826,39.2094,170819.0
2020-08-04 12:35:00,43.92,43.93,43.9,43.92,397971.0,39.2094,39.2183,39.1915,39.2094,397971.0
2020-08-04 12:40:00,43.92,43.94,43.91,43.92,279744.0,39.2094,39.2272,39.2005,39.2094,279744.0
2020-08-04 12:45:00,43.92,43.94,43.92,43.93,208284.0,39.2094,39.2272,39.2094,39.2183,208284.0
2020-08-04 12:50:00,43.93,43.93,43.91,43.91,361644.0,39.2183,39.2183,39.2005,39.2005,361644.0
2020-08-04 12:55:00,43.91,43.93,43.9,43.91,758167.0,39.2005,39.2183,39.1915,39.2005,758167.0
2020-08-04 13:00:00,43.91,43.92,43.87,43.88,158281.0,39.2005,39.2094,39.1648,39.1737,158281.0
2020-08-04 13:05:00,43.88,43.91,43.88,43.91,109275.0,39.1737,39.2005,39.1737,39.2005,109275.0
2020-08-04 13:10:00,43.91,43.92,43.9,43.91,252912.0,39.2005,39.2094,39.1915,39.2005,252912.0
2020-08-04 13:15:00,43.92,43.95,43.91,43.93,174466.0,39.2094,39.2362,39.2005,39.2183,174466.0
2020-08-04 13:20:00,43.94,43.95,43.92,43.93,112370.0,39.2272,39.2362,39.2094,39.2183,112370.0
2020-08-04 13:25:00,43.93,43.93,43.91,43.93,172757.0,39.2183,39.2183,39.2005,39.2183,172757.0
2020-08-04 13:30:00,43.93,43.95,43.92,43.95,187303.0,39.2183,39.2362,39.2094,39.2362,187303.0
2020-08-04 13:35:00,43.94,43.98,43.93,43.98,463283.0,39.2272,39.263,39.2183,39.263,463283.0
2020-08-04 13:40:00,43.98,44.0,43.97,43.99,374363.0,39.263,39.2808,39.254,39.2719,374363.0
2020-08-04 13:45:00,43.99,43.99,43.96,43.96,173257.0,39.2719,39.2719,39.2451,39.2451,173257.0
2020-08-04 13:50:00,43.96,43.97,43.96,43.97,41766.0,39.2451,39.254,39.2451,39.254,41766.0
2020-08-04 13:55:00,43.96,43.97,43.94,43.95,107247.0,39.2451,39.254,39.2272,39.2362,107247.0
2020-08-04 14:00:00,43.95,43.99,43.94,43.99,132519.0,39.2362,39.2719,39.2272,39.2719,132519.0
2020-08-04 14:05:00,43.99,44.0,43.97,43.98,243923.0,39.2719,39.2808,39.254,39.263,243923.0
2020-08-04 14:10:00,43.98,43.99,43.95,43.97,578166.0,39.263,39.2719,39.2362,39.254,578166.0
2020-08-04 14:15:00,43.97,43.99,43.95,43.96,165551.0,39.254,39.2719,39.2362,39.2451,165551.0
2020-08-04 14:20:00,43.96,43.98,43.93,43.95,312711.0,39.2451,39.263,39.2183,39.2362,312711.0
2020-08-04 14:25:00,43.95,43.95,43.9,43.91,91496.0,39.2362,39.2362,39.1915,39.2005,91496.0
2020-08-04 14:30:00,43.91,43.91,43.83,43.84,228920.0,39.2005,39.2005,39.129,39.138,228920.0
2020-08-04 14:35:00,43.83,43.85,43.82,43.84,129124.0,39.129,39.1469,39.1201,39.138,129124.0
2020-08-04 14:40:00,43.84,43.89,43.83,43.88,147059.0,39.138,39.1826,39.129,39.1737,147059.0
2020-08-04 14:45:00,43.88,43.91,43.87,43.91,406642.0,39.1737,39.2005,39.1648,39.2005,406642.0
2020-08-04 14:50:00,43.91,43.93,43.9,43.92,189867.0,39.2005,39.2183,39.1915,39.2094,189867.0
2020-08-04 14:55:00,43.93,43.98,43.92,43.97,255833.0,39.2183,39.263,39.2094,39.254,255833.0
2020-08-04 15:00:00,43.98,44.0,43.97,43.97,138787.0,39.263,39.2808,39.254,39.254,138787.0
2020-08-04 15:05:00,43.97,43.99,43.96,43.99,146056.0,39.254,39.2719,39.2451,39.2719,146056.0
2020-08-04 15:10:00,43.99,44.01,43.97,43.99,175683.0,39.2719,39.2897,39.254,39.2719,175683.0
2020-08-04 15:15:00,43.99,44.0,43.97,43.99,76319.0,39.2719,39.2808,39.254,39.2719,76319.0
2020-08-04 15:20:00,43.99,44.04,43.98,44.04,358889.0,39.2719,39.3165,39.263,39.3165,358889.0
2020-08-04 15:25:00,44.04,44.04,44.0,44.01,440531.0,39.3165,39.3165,39.2808,39.2897,440531.0
2020-08-04 15:30:00,44.01,44.02,44.0,44.01,516541.0,39.2897,39.2987,39.2808,39.2897,516541.0
2020-08-04 15:35:00,44.01,44.04,44.01,44.04,432610.0,39.2897,39.3165,39.2897,39.3165,432610.0
2020-08-04 15:40:00,44.04,44.06,44.03,44.05,380692.0,39.3165,39.3344,39.3076,39.3254,380692.0
2020-08-04 15:45:00,44.05,44.08,44.04,44.08,627624.0,39.3254,39.3522,39.3165,39.3522,627624.0
2020-08-04 15:50:00,44.07,44.09,44.05,44.08,1365363.0,39.3433,39.3612,39.3254,39.3522,1365363.0
2020-08-04 15:55:00,44.08,44.16,44.07,44.16,5726831.0,39.3522,39.4236,39.3433,39.4236,5726831.0
2020-08-05 09:30:00,44.56,44.65,44.53,44.62,1410369.0,39.7807,39.8611,39.754,39.8343,1410369.0
2020-08-05 09:35:00,44.63,44.67,44.61,44.64,1395557.0,39.8432,39.8789,39.8254,39.8522,1395557.0
2020-08-05 09:40:00,44.65,44.72,44.63,44.66,1497359.0,39.8611,39.9236,39.8432,39.87,1497359.0
2020-08-05 09:45:00,44.67,44.71,44.65,44.71,586829.0,39.8789,39.9147,39.8611,39.9147,586829.0
2020-08-05 09:50:00,44.71,44.75,44.69,44.75,745045.0,39.9147,39.9504,39.8968,39.9504,745045.0
2020-08-05 09:55:00,44.75,44.77,44.72,44.73,669501.0,39.9504,39.9682,39.9236,39.9325,669501.0
2020-08-05 10:00:00,44.74,44.78,44.73,44.75,760636.0,39.9414,39.9772,39.9325,39.9504,760636.0
2020-08-05 10:05:00,44.75,44.78,44.72,44.74,471918.0,39.9504,39.9772,39.9236,39.9414,471918.0
2020-08-05 10:10:00,44.74,44.77,44.71,44.72,371848.0,39.9414,39.9682,39.9147,39.9236,371848.0
2020-08-05 10:15:00,44.72,44.73,44.69,44.69,314162.0,39.9236,39.9325,39.8968,39.8968,314162.0
2020-08-05 10:20:00,44.69,44.73,44.68,44.73,202212.0,39.8968,39.9325,39.8879,39.9325,202212.0
2020-08-05 10:25:00,44.73,44.75,44.72,44.73,142010.0,39.9325,39.9504,39.9236,39.9325,142010.0
2020-08-05 10:30:00,44.74,44.75,44.71,44.74,1050782.0,39.9414,39.9504,39.9147,39.9414,1050782.0
2020-08-05 10:35:00,44.73,44.75,44.71,44.72,399408.0,39.9325,39.9504,39.9147,39.9236,399408.0
2020-08-05 10:40:00,44.72,44.77,44.69,44.76,238233.0,39.9236,39.9682,39.8968,39.9593,238233.0
2020-08-05 10:45:00,44.76,44.79,44.76,44.79,719091.0,39.9593,39.9861,39.9593,39.9861,719091.0
2020-08-05 10:50:00,44.79,44.79,44.74,44.75,275143.0,39.9861,39.9861,39.9414,39.9504,275143.0
2020-08-05 10:55:00,44.75,44.75,44.71,44.73,738808.0,39.9504,39.9504,39.9147,39.9325,738808.0
2020-08-05 11:00:00,44.73,44.79,44.73,44.77,385069.0,39.9325,39.9861,39.9325,39.9682,385069.0
2020-08-05 11:05:00,44.77,44.8,44.77,44.79,164555.0,39.9682,39.995,39.9682,39.9861,164555.0
2020-08-05 11:10:00,44.79,44.82,44.79,44.81,211589.0,39.9861,40.0129,39.9861,40.0039,211589.0
2020-08-05 11:15:00,44.81,44.85,44.81,44.82,845214.0,40.0039,40.0396,40.0039,40.0129,845214.0
2020-08-05 11:20:00,44.83,44.85,44.81,44.82,534772.0,40.0218,40.0396,40.0039,40.0129,534772.0
2020-08-05 11:25:00,44.83,44.84,44.8,44.8,314208.0,40.0218,40.0307,39.995,39.995,314208.0
2020-08-05 11:30:00,44.8,44.82,44.78,44.8,458435.0,39.995,40.0129,39.9772,39.995,458435.0
2020-08-05 11:35:00,44.81,44.81,44.78,44.79,427655.0,40.0039,40.0039,39.9772,39.9861,427655.0
2020-08-05 11:40:00,44.79,44.8,44.72,44.74,678270.0,39.9861,39.995,39.9236,39.9414,678270.0
2020-08-05 11:45:00,44.74,44.76,44.71,44.73,255483.0,39.9414,39.9593,39.9147,39.9325,255483.0
2020-08-05 11:50:00,44.73,44.74,44.7,44.72,325991.0,39.9325,39.9414,39.9057,39.9236,325991.0
2020-08-05 11:55:00,44.72,44.75,44.7,44.7,130703.0,39.9236,39.9504,39.9057,39.9057,130703.0
2020-08-05 12:00:00,44.71,44.73,44.7,44.73,122999.0,39.9147,39.9325,39.9057,39.9325,122999.0
2020-08-05 12:05:00,44.73,44.74,44.69,44.72,283242.0,39.9325,39.9414,39.8968,39.9236,283242.0
2020-08-05 12:10:00,44.73,44.74,44.7,44.73,101729.0,39.9325,39.9414,39.9057,39.9325,101729.0
2020-08-05 12:15:00,44.73,44.74,44.71,44.72,113861.0,39.9325,39.9414,39.9147,39.9236,113861.0
2020-08-05 12:20:00,44.73,44.73,44.7,44.72,247857.0,39.9325,39.9325,39.9057,39.9236,247857.0
2020-08-05 12:25:00,44.72,44.73,44.7,44.71,130812.0,39.9236,39.9325,39.9057,39.9147,130812.0
2020-08-05 12:30:00,44.71,44.72,44.7,44.71,120292.0,39.9147,39.9236,39.9057,39.9147,120292.0
2020-08-05 12:35:00,44.71,44.73,44.68,44.73,91137.0,39.9147,39.9325,39.8879,39.9325,91137.0
2020-08-05 12:40:00,44.73,44.74,44.72,44.73,87125.0,39.9325,39.9414,39.9236,39.9325,87125.0
2020-08-05 12:45:00,44.73,44.75,44.71,44.72,114015.0,39.9325,39.9504,39.9147,39.9236,114015.0
2020-08-05 12:50:00,44.71,44.74,44.7,44.73,136984.0,39.9147,39.9414,39.9057,39.9325,136984.0
2020-08-05 12:55:00,44.73,44.74,44.7,44.71,460444.0,39.9325,39.9414,39.9057,39.9147,460444.0
2020-08-05 13:00:00,44.71,44.71,44.68,44.69,393002.0,39.9147,39.9147,39.8879,39.8968,393002.0
2020-08-05 13:05:00,44.69,44.71,44.69,44.69,208159.0,39.8968,39.9147,39.8968,39.8968,208159.0
2020-08-05 13:10:00,44.7,44.7,44.68,44.7,763883.0,39.9057,39.9057,39.8879,39.9057,763883.0
2020-08-05 13:15:00,44.7,44.71,44.68,44.68,339755.0,39.9057,39.9147,39.8879,39.8879,339755.0
2020-08-05 13:20:00,44.69,44.69,44.67,44.69,147020.0,39.8968,39.8968,39.8789,39.8968,147020.0
2020-08-05 13:25:00,44.69,44.7,44.66,44.66,318908.0,39.8968,39.9057,39.87,39.87,318908.0
2020-08-05 13:30:00,44.66,44.68,44.65,44.66,152276.0,39.87,39.8879,39.8611,39.87,152276.0
2020-08-05 13:35:00,44.67,44.69,44.66,44.68,181746.0,39.8789,39.8968,39.87,39.8879,181746.0
2020-08-05 13:40:00,44.68,44.69,44.66,44.66,104142.0,39.8879,39.8968,39.87,39.87,104142.0
2020-08-05 13:45:00,44.66,44.67,44.64,44.65,62311.0,39.87,39.8789,39.8522,39.8611,62311.0
2020-08-05 13:50:00,44.65,44.65,44.63,44.64,128837.0,39.8611,39.8611,39.8432,39.8522,128837.0
2020-08-05 13:55:00,44.64,44.65,44.63,44.65,209572.0,39.8522,39.8611,39.8432,39.8611,209572.0
2020-08-05 14:00:00,44.65,44.68,44.64,44.68,258824.0,39.8611,39.8879,39.8522,39.8879,258824.0
2020-08-05 14:05:00,44.68,44.69,44.65,44.66,225041.0,39.8879,39.8968,39.8611,39.87,225041.0
2020-08-05 14:10:00,44.66,44.67,44.65,44.66,167062.0,39.87,39.8789,39.8611,39.87,167062.0
2020-08-05 14:15:00,44.66,44.69,44.66,44.68,239118.0,39.87,39.8968,39.87,39.8879,239118.0
2020-08-05 14:20:00,44.68,44.69,44.67,44.69,101194.0,39.8879,39.8968,39.8789,39.8968,101194.0
2020-08-05 14:25:00,44.69,44.71,44.68,44.71,217568.0,39.8968,39.9147,39.8879,39.9147,217568.0
2020-08-05 14:30:00,44.71,44.71,44.69,44.71,420147.0,39.9147,39.9147,39.8968,39.9147,420147.0
2020-08-05 14:35:00,44.71,44.71,44.67,44.68,181118.0,39.9147,39.9147,39.8789,39.8879,181118.0
2020-08-05 14:40:00,44.68,44.69,44.66,44.68,292220.0,39.8879,39.8968,39.87,39.8879,292220.0
2020-08-05 14:45:00,44.68,44.69,44.67,44.69,132438.0,39.8879,39.8968,39.8789,39.8968,132438.0
2020-08-05 14:50:00,44.68,44.69,44.66,44.66,50424.0,39.8879,39.8968,39.87,39.87,50424.0
2020-08-05 14:55:00,44.66,44.67,44.65,44.65,118341.0,39.87,39.8789,39.8611,39.8611,118341.0
2020-08-05 15:00:00,44.65,44.69,44.64,44.69,221771.0,39.8611,39.8968,39.8522,39.8968,221771.0
2020-08-05 15:05:00,44.69,44.69,44.66,44.66,202297.0,39.8968,39.8968,39.87,39.87,202297.0
2020-08-05 15:10:00,44.66,44.68,44.65,44.66,205220.0,39.87,39.8879,39.8611,39.87,205220.0
2020-08-05 15:15:00,44.66,44.68,44.66,44.68,74522.0,39.87,39.8879,39.87,39.8879,74522.0
2020-08-05 15:20:00,44.68,44.69,44.66,44.69,197277.0,39.8879,39.8968,39.87,39.8968,197277.0
2020-08-05 15:25:00,44.69,44.69,44.67,44.69,345168.0,39.8968,39.8968,39.8789,39.8968,345168.0
2020-08-05 15:30:00,44.68,44.71,44.67,44.71,268382.0,39.8879,39.9147,39.8789,39.9147,268382.0
2020-08-05 15:35:00,44.71,44.72,44.69,44.7,514835.0,39.9147,39.9236,39.8968,39.9057,514835.0
2020-08-05 15:40:00,44.7,44.7,44.64,44.64,425434.0,39.9057,39.9057,39.8522,39.8522,425434.0
2020-08-05 15:45:00,44.64,44.66,44.6,44.61,625912.0,39.8522,39.87,39.8165,39.8254,625912.0
2020-08-05 15:50:00,44.6,44.64,44.58,44.64,3207387.0,39.8165,39.8522,39.7986,39.8522,3207387.0
2020-08-05 15:55:00,44.64,44.69,44.62,44.64,2553144.0,39.8522,39.8968,39.8343,39.8522,2553144.0
2020-08-06 09:30:00,44.52,44.59,44.49,44.53,2758177.0,39.745,39.8075,39.7183,39.754,2758177.0
2020-08-06 09:35:00,44.54,44.55,44.45,44.47,612827.0,39.7629,39.7718,39.6825,39.7004,612827.0
2020-08-06 09:40:00,44.47,44.5,44.44,44.49,364841.0,39.7004,39.7272,39.6736,39.7183,364841.0
2020-08-06 09:45:00,44.5,44.59,44.49,44.58,443103.0,39.7272,39.8075,39.7183,39.7986,443103.0
2020-08-06 09:50:00,44.58,44.59,44.53,44.58,1313763.0,39.7986,39.8075,39.754,39.7986,1313763.0
2020-08-06 09:55:00,44.57,44.62,44.56,44.61,898026.0,39.7897,39.8343,39.7807,39.8254,898026.0
2020-08-06 10:00:00,44.62,44.62,44.55,44.57,217967.0,39.8343,39.8343,39.7718,39.7897,217967.0
2020-08-06 10:05:00,44.56,44.57,44.5,44.52,377290.0,39.7807,39.7897,39.7272,39.745,377290.0
2020-08-06 10:10:00,44.53,44.57,44.51,44.53,114984.0,39.754,39.7897,39.7361,39.754,114984.0
2020-08-06 10:15:00,44.54,44.55,44.51,44.53,196725.0,39.7629,39.7718,39.7361,39.754,196725.0
2020-08-06 10:20:00,44.53,44.6,44.52,44.59,196859.0,39.754,39.8165,39.745,39.8075,196859.0
2020-08-06 10:25:00,44.59,44.6,44.57,44.58,90170.0,39.8075,39.8165,39.7897,39.7986,90170.0
2020-08-06 10:30:00,44.58,44.6,44.56,44.57,218170.0,39.7986,39.8165,39.7807,39.7897,218170.0
2020-08-06 10:35:00,44.57,44.58,44.5,44.5,119450.0,39.7897,39.7986,39.7272,39.7272,119450.0
2020-08-06 10:40:00,44.5,44.5,44.37,44.38,515848.0,39.7272,39.7272,39.6111,39.6201,515848.0
2020-08-06 10:45:00,44.39,44.43,44.36,44.41,755864.0,39.629,39.6647,39.6022,39.6468,755864.0
2020-08-06 10:50:00,44.41,44.41,44.36,44.41,216435.0,39.6468,39.6468,39.6022,39.6468,216435.0
2020-08-06 10:55:00,44.41,44.48,44.41,44.47,306126.0,39.6468,39.7093,39.6468,39.7004,306126.0
2020-08-06 11:00:00,44.47,44.51,44.46,44.5,354485.0,39.7004,39.7361,39.6915,39.7272,354485.0
2020-08-06 11:05:00,44.51,44.52,44.48,44.49,85273.0,39.7361,39.745,39.7093,39.7183,85273.0
2020-08-06 11:10:00,44.49,44.5,44.44,44.45,941067.0,39.7183,39.7272,39.6736,39.6825,941067.0
2020-08-06 11:15:00,44.45,44.47,44.44,44.47,205814.0,39.6825,39.7004,39.6736,39.7004,205814.0
2020-08-06 11:20:00,44.47,44.5,44.45,44.45,64885.0,39.7004,39.7272,39.6825,39.6825,64885.0
2020-08-06 11:25:00,44.45,44.45,44.39,44.4,516704.0,39.6825,39.6825,39.629,39.6379,516704.0
2020-08-06 11:30:00,44.4,44.44,44.38,44.43,125143.0,39.6379,39.6736,39.6201,39.6647,125143.0
2020-08-06 11:35:00,44.43,44.45,44.41,44.44,118660.0,39.6647,39.6825,39.6468,39.6736,118660.0
2020-08-06 11:40:00,44.44,44.45,44.41,44.42,687443.0,39.6736,39.6825,39.6468,39.6558,687443.0
2020-08-06 11:45:00,44.42,44.5,44.42,44.5,431578.0,39.6558,39.7272,39.6558,39.7272,431578.0
2020-08-06 11:50:00,44.5,44.51,44.48,44.5,169289.0,39.7272,39.7361,39.7093,39.7272,169289.0
2020-08-06 11:55:00,44.49,44.52,44.48,44.52,342907.0,39.7183,39.745,39.7093,39.745,342907.0
2020-08-06 12:00:00,44.51,44.58,44.51,44.58,372858.0,39.7361,39.7986,39.7361,39.7986,372858.0
2020-08-06 12:05:00,44.58,44.59,44.56,44.56,253597.0,39.7986,39.8075,39.7807,39.7807,253597.0
2020-08-06 12:10:00,44.57,44.6,44.55,44.59,275341.0,39.7897,39.8165,39.7718,39.8075,275341.0
2020-08-06 12:15:00,44.6,44.6,44.57,44.59,215975.0,39.8165,39.8165,39.7897,39.8075,215975.0
2020-08-06 12:20:00,44.59,44.61,44.58,44.6,134460.0,39.8075,39.8254,39.7986,39.8165,134460.0
2020-08-06 12:25:00,44.59,44.6,44.59,44.59,21509.0,39.8075,39.8165,39.8075,39.8075,21509.0
2020-08-06 12:30:00,44.59,44.61,44.57,44.6,158138.0,39.8075,39.8254,39.7897,39.8165,158138.0
2020-08-06 12:35:00,44.6,44.62,44.59,44.62,32204.0,39.8165,39.8343,39.8075,39.8343,32204.0
2020-08-06 12:40:00,44.62,44.63,44.59,44.62,108906.0,39.8343,39.8432,39.8075,39.8343,108906.0
2020-08-06 12:45:00,44.62,44.63,44.61,44.61,92739.0,39.8343,39.8432,39.8254,39.8254,92739.0
2020-08-06 12:50:00,44.62,44.64,44.61,44.62,474857.0,39.8343,39.8522,39.8254,39.8343,474857.0
2020-08-06 12:55:00,44.63,44.65,44.6,44.64,152899.0,39.8432,39.8611,39.8165,39.8522,152899.0
2020-08-06 13:00:00,44.64,44.66,44.64,44.64,173932.0,39.8522,39.87,39.8522,39.8522,173932.0
2020-08-06 13:05:00,44.64,44.65,44.6,44.6,110729.0,39.8522,39.8611,39.8165,39.8165,110729.0
2020-08-06 13:10:00,44.61,44.62,44.59,44.6,80282.0,39.8254,39.8343,39.8075,39.8165,80282.0
2020-08-06 13:15:00,44.6,44.61,44.57,44.58,67959.0,39.8165,39.8254,39.7897,39.7986,67959.0
2020-08-06 13:20:00,44.58,44.59,44.57,44.59,258217.0,39.7986,39.8075,39.7897,39.8075,258217.0
2020-08-06 13:25:00,44.59,44.59,44.57,44.58,99103.0,39.8075,39.8075,39.7897,39.7986,99103.0
2020-08-06 13:30:00,44.58,44.6,44.56,44.56,52922.0,39.7986,39.8165,39.7807,39.7807,52922.0
2020-08-06 13:35:00,44.57,44.58,44.56,44.58,10618.0,39.7897,39.7986,39.7807,39.7986,10618.0
2020-08-06 13:40:00,44.58,44.59,44.55,44.59,73475.0,39.7986,39.8075,39.7718,39.8075,73475.0
2020-08-06 13:45:00,44.59,44.61,44.58,44.61,59046.0,39.8075,39.8254,39.7986,39.8254,59046.0
2020-08-06 13:50:00,44.61,44.62,44.6,44.62,19398.0,39.8254,39.8343,39.8165,39.8343,19398.0
2020-08-06 13:55:00,44.61,44.61,44.57,44.58,67929.0,39.8254,39.8254,39.7897,39.7986,67929.0
2020-08-06 14:00:00,44.58,44.63,44.57,44.62,292585.0,39.7986,39.8432,39.7897,39.8343,292585.0
2020-08-06 14:05:00,44.61,44.62,44.59,44.61,61910.0,39.8254,39.8343,39.8075,39.8254,61910.0
2020-08-06 14:10:00,44.61,44.63,44.6,44.61,199384.0,39.8254,39.8432,39.8165,39.8254,199384.0
2020-08-06 14:15:00,44.61,44.63,44.6,44.62,45600.0,39.8254,39.8432,39.8165,39.8343,45600.0
2020-08-06 14:20:00,44.62,44.63,44.61,44.63,65695.0,39.8343,39.8432,39.8254,39.8432,65695.0
2020-08-06 14:25:00,44.62,44.66,44.61,44.66,45924.0,39.8343,39.87,39.8254,39.87,45924.0
2020-08-06 14:30:00,44.66,44.71,44.65,44.68,803597.0,39.87,39.9147,39.8611,39.8879,803597.0
2020-08-06 14:35:00,44.68,44.72,44.67,44.72,397358.0,39.8879,39.9236,39.8789,39.9236,397358.0
2020-08-06 14:40:00,44.72,44.74,44.71,44.73,418490.0,39.9236,39.9414,39.9147,39.9325,418490.0
2020-08-06 14:45:00,44.73,44.74,44.71,44.72,1192078.0,39.9325,39.9414,39.9147,39.9236,1192078.0
2020-08-06 14:50:00,44.72,44.74,44.7,44.71,835159.0,39.9236,39.9414,39.9057,39.9147,835159.0
2020-08-06 14:55:00,44.71,44.74,44.71,44.73,271752.0,39.9147,39.9414,39.9147,39.9325,271752.0
2020-08-06 15:00:00,44.74,44.75,44.71,44.72,246225.0,39.9414,39.9504,39.9147,39.9236,246225.0
2020-08-06 15:05:00,44.72,44.73,44.7,44.71,137379.0,39.9236,39.9325,39.9057,39.9147,137379.0
2020-08-06 15:10:00,44.72,44.75,44.71,44.73,140315.0,39.9236,39.9504,39.9147,39.9325,140315.0
2020-08-06 15:15:00,44.73,44.77,44.73,44.76,84297.0,39.9325,39.9682,39.9325,39.9593,84297.0
2020-08-06 15:20:00,44.76,44.76,44.7,44.71,125691.0,39.9593,39.9593,39.9057,39.9147,125691.0
2020-08-06 15:25:00,44.7,44.73,44.68,44.72,105465.0,39.9057,39.9325,39.8879,39.9236,105465.0
2020-08-06 15:30:00,44.71,44.74,44.71,44.72,103390.0,39.9147,39.9414,39.9147,39.9236,103390.0
2020-08-06 15:35:00,44.71,44.75,44.7,44.73,84832.0,39.9147,39.9504,39.9057,39.9325,84832.0
2020-08-06 15:40:00,44.74,44.74,44.7,44.71,235382.0,39.9414,39.9414,39.9057,39.9147,235382.0
2020-08-06 15:45:00,44.71,44.73,44.7,44.72,230722.0,39.9147,39.9325,39.9057,39.9236,230722.0
2020-08-06 15:50:00,44.72,44.78,44.71,44.78,511597.0,39.9236,39.9772,39.9147,39.9772,511597.0
2020-08-06 15:55:00,44.78,44.81,44.76,44.8,2561607.0,39.9772,40.0039,39.9593,39.995,2561607.0
2020-08-07 09:30:00,43.99,44.02,43.93,43.94,1740975.0,39.2719,39.2987,39.2183,39.2272,1740975.0
2020-08-07 09:35:00,43.93,43.95,43.78,43.79,969657.0,39.2183,39.2362,39.0844,39.0933,969657.0
2020-08-07 09:40:00,43.78,43.9,43.76,43.87,1228093.0,39.0844,39.1915,39.0666,39.1648,1228093.0
2020-08-07 09:45:00,43.87,43.97,43.83,43.94,542424.0,39.1648,39.254,39.129,39.2272,542424.0
2020-08-07 09:50:00,43.93,43.93,43.87,43.88,239134.0,39.2183,39.2183,39.1648,39.1737,239134.0
2020-08-07 09:55:00,43.87,43.91,43.84,43.9,391106.0,39.1648,39.2005,39.138,39.1915,391106.0
2020-08-07 10:00:00,43.9,43.94,43.85,43.89,425014.0,39.1915,39.2272,39.1469,39.1826,425014.0
2020-08-07 10:05:00,43.89,43.91,43.81,43.91,328985.0,39.1826,39.2005,39.1112,39.2005,328985.0
2020-08-07 10:10:00,43.91,44.01,43.89,43.99,515800.0,39.2005,39.2897,39.1826,39.2719,515800.0
2020-08-07 10:15:00,43.99,44.0,43.94,43.95,319335.0,39.2719,39.2808,39.2272,39.2362,319335.0
2020-08-07 10:20:00,43.94,43.96,43.91,43.96,456167.0,39.2272,39.2451,39.2005,39.2451,456167.0
2020-08-07 10:25:00,43.97,44.0,43.95,44.0,113751.0,39.254,39.2808,39.2362,39.2808,113751.0
2020-08-07 10:30:00,44.0,44.06,44.0,44.05,444070.0,39.2808,39.3344,39.2808,39.3254,444070.0
2020-08-07 10:35:00,44.05,44.06,44.03,44.06,274749.0,39.3254,39.3344,39.3076,39.3344,274749.0
2020-08-07 10:40:00,44.06,44.09,44.03,44.08,254993.0,39.3344,39.3612,39.3076,39.3522,254993.0
2020-08-07 10:45:00,44.08,44.13,44.07,44.12,375165.0,39.3522,39.3969,39.3433,39.3879,375165.0
2020-08-07 10:50:00,44.12,44.14,44.11,44.14,542111.0,39.3879,39.4058,39.379,39.4058,542111.0
2020-08-07 10:55:00,44.14,44.15,44.05,44.05,326746.0,39.4058,39.4147,39.3254,39.3254,326746.0
2020-08-07 11:00:00,44.06,44.1,44.04,44.06,166272.0,39.3344,39.3701,39.3165,39.3344,166272.0
2020-08-07 11:05:00,44.07,44.12,44.06,44.1,101322.0,39.3433,39.3879,39.3344,39.3701,101322.0
2020-08-07 11:10:00,44.1,44.12,44.04,44.04,137881.0,39.3701,39.3879,39.3165,39.3165,137881.0
2020-08-07 11:15:00,44.05,44.05,44.01,44.02,114812.0,39.3254,39.3254,39.2897,39.2987,114812.0
2020-08-07 11:20:00,44.02,44.08,44.01,44.05,149511.0,39.2987,39.3522,39.2897,39.3254,149511.0
2020-08-07 11:25:00,44.05,44.07,44.02,44.04,60326.0,39.3254,39.3433,39.2987,39.3165,60326.0
2020-08-07 11:30:00,44.04,44.08,44.04,44.06,103176.0,39.3165,39.3522,39.3165,39.3344,103176.0
2020-08-07 11:35:00,44.06,44.07,44.01,44.03,169825.0,39.3344,39.3433,39.2897,39.3076,169825.0
2020-08-07 11:40:00,44.03,44.06,44.02,44.06,746477.0,39.3076,39.3344,39.2987,39.3344,746477.0
2020-08-07 11:45:00,44.05,44.07,44.04,44.05,316326.0,39.3254,39.3433,39.3165,39.3254,316326.0
2020-08-07 11:50:00,44.05,44.06,43.97,43.98,111190.0,39.3254,39.3344,39.254,39.263,111190.0
2020-08-07 11:55:00,43.98,43.99,43.92,43.92,158866.0,39.263,39.2719,39.2094,39.2094,158866.0
2020-08-07 12:00:00,43.92,43.96,43.91,43.94,66910.0,39.2094,39.2451,39.2005,39.2272,66910.0
2020-08-07 12:05:00,43.94,43.95,43.88,43.9,150404.0,39.2272,39.2362,39.1737,39.1915,150404.0
2020-08-07 12:10:00,43.91,43.94,43.9,43.93,152858.0,39.2005,39.2272,39.1915,39.2183,152858.0
2020-08-07 12:15:00,43.92,43.95,43.92,43.93,180036.0,39.2094,39.2362,39.2094,39.2183,180036.0
2020-08-07 12:20:00,43.93,43.95,43.91,43.94,32512.0,39.2183,39.2362,39.2005,39.2272,32512.0
2020-08-07 12:25:00,43.94,43.95,43.92,43.94,54749.0,39.2272,39.2362,39.2094,39.2272,54749.0
2020-08-07 12:30:00,43.94,43.94,43.91,43.94,92234.0,39.2272,39.2272,39.2005,39.2272,92234.0
2020-08-07 12:35:00,43.94,43.95,43.93,43.95,68110.0,39.2272,39.2362,39.2183,39.2362,68110.0
2020-08-07 12:40:00,43.95,43.95,43.91,43.92,147643.0,39.2362,39.2362,39.2005,39.2094,147643.0
2020-08-07 12:45:00,43.92,43.92,43.84,43.84,157096.0,39.2094,39.2094,39.138,39.138,157096.0
2020-08-07 12:50:00,43.84,43.86,43.81,43.83,92227.0,39.138,39.1558,39.1112,39.129,92227.0
2020-08-07 12:55:00,43.82,43.83,43.79,43.8,154315.0,39.1201,39.129,39.0933,39.1023,154315.0
2020-08-07 13:00:00,43.8,43.8,43.75,43.76,379944.0,39.1023,39.1023,39.0576,39.0666,379944.0
2020-08-07 13:05:00,43.76,43.77,43.7,43.71,310140.0,39.0666,39.0755,39.013,39.0219,310140.0
2020-08-07 13:10:00,43.71,43.75,43.69,43.72,327719.0,39.0219,39.0576,39.0041,39.0308,327719.0
2020-08-07 13:15:00,43.72,43.74,43.68,43.69,199218.0,39.0308,39.0487,38.9951,39.0041,199218.0
2020-08-07 13:20:00,43.69,43.72,43.69,43.71,364821.0,39.0041,39.0308,39.0041,39.0219,364821.0
2020-08-07 13:25:00,43.71,43.76,43.7,43.74,90944.0,39.0219,39.0666,39.013,39.0487,90944.0
2020-08-07 13:30:00,43.75,43.78,43.74,43.77,366463.0,39.0576,39.0844,39.0487,39.0755,366463.0
2020-08-07 13:35:00,43.78,43.81,43.77,43.8,400968.0,39.0844,39.1112,39.0755,39.1023,400968.0
2020-08-07 13:40:00,43.79,43.79,43.75,43.75,132440.0,39.0933,39.0933,39.0576,39.0576,132440.0
2020-08-07 13:45:00,43.76,43.77,43.72,43.73,128894.0,39.0666,39.0755,39.0308,39.0398,128894.0
2020-08-07 13:50:00,43.73,43.74,43.7,43.72,135930.0,39.0398,39.0487,39.013,39.0308,135930.0
2020-08-07 13:55:00,43.72,43.75,43.71,43.73,113243.0,39.0308,39.0576,39.0219,39.0398,113243.0
2020-08-07 14:00:00,43.73,43.77,43.71,43.73,194936.0,39.0398,39.0755,39.0219,39.0398,194936.0
2020-08-07 14:05:00,43.73,43.74,43.66,43.7,694371.0,39.0398,39.0487,38.9773,39.013,694371.0
2020-08-07 14:10:00,43.7,43.74,43.69,43.72,116738.0,39.013,39.0487,39.0041,39.0308,116738.0
2020-08-07 14:15:00,43.71,43.72,43.67,43.68,130070.0,39.0219,39.0308,38.9862,38.9951,130070.0
2020-08-07 14:20:00,43.68,43.69,43.65,43.65,211658.0,38.9951,39.0041,38.9683,38.9683,211658.0
2020-08-07 14:25:00,43.66,43.68,43.64,43.67,189303.0,38.9773,38.9951,38.9594,38.9862,189303.0
2020-08-07 14:30:00,43.67,43.72,43.66,43.72,232844.0,38.9862,39.0308,38.9773,39.0308,232844.0
2020-08-07 14:35:00,43.72,43.74,43.71,43.73,181189.0,39.0308,39.0487,39.0219,39.0398,181189.0
2020-08-07 14:40:00,43.73,43.74,43.69,43.73,221213.0,39.0398,39.0487,39.0041,39.0398,221213.0
2020-08-07 14:45:00,43.73,43.76,43.71,43.74,137793.0,39.0398,39.0666,39.0219,39.0487,137793.0
2020-08-07 14:50:00,43.74,43.77,43.72,43.75,101090.0,39.0487,39.0755,39.0308,39.0576,101090.0
2020-08-07 14:55:00,43.75,43.78,43.74,43.77,78098.0,39.0576,39.0844,39.0487,39.0755,78098.0
2020-08-07 15:00:00,43.77,43.82,43.76,43.8,198867.0,39.0755,39.1201,39.0666,39.1023,198867.0
2020-08-07 15:05:00,43.8,43.81,43.78,43.8,181156.0,39.1023,39.1112,39.0844,39.1023,181156.0
2020-08-07 15:10:00,43.8,43.8,43.72,43.75,2103074.0,39.1023,39.1023,39.0308,39.0576,2103074.0
2020-08-07 15:15:00,43.75,43.81,43.74,43.8,529401.0,39.0576,39.1112,39.0487,39.1023,529401.0
2020-08-07 15:20:00,43.8,43.81,43.78,43.8,198101.0,39.1023,39.1112,39.0844,39.1023,198101.0
2020-08-07 15:25:00,43.79,43.82,43.77,43.78,81629.0,39.0933,39.1201,39.0755,39.0844,81629.0
2020-08-07 15:30:00,43.78,43.82,43.76,43.81,232974.0,39.0844,39.1201,39.0666,39.1112,232974.0
2020-08-07 15:35:00,43.8,43.84,43.8,43.83,246658.0,39.1023,39.138,39.1023,39.129,246658.0
2020-08-07 15:40:00,43.83,43.85,43.82,43.85,235782.0,39.129,39.1469,39.1201,39.1469,235782.0
2020-08-07 15:45:00,43.85,43.88,43.84,43.87,839585.0,39.1469,39.1737,39.138,39.1648,839585.0
2020-08-07 15:50:00,43.87,43.91,43.85,43.91,1992665.0,39.1648,39.2005,39.1469,39.2005,1992665.0
2020-08-07 15:55:00,43.91,43.92,43.86,43.87,2340310.0,39.2005,39.2094,39.1558,39.1648,2340310.0
2020-08-10 09:30:00,43.94,44.02,43.93,43.95,672837.0,39.2272,39.2987,39.2183,39.2362,672837.0
2020-08-10 09:35:00,43.95,44.01,43.92,44.0,525410.0,39.2362,39.2897,39.2094,39.2808,525410.0
2020-08-10 09:40:00,44.0,44.05,43.99,44.02,502881.0,39.2808,39.3254,39.2719,39.2987,502881.0
2020-08-10 09:45:00,44.02,44.06,44.0,44.06,199189.0,39.2987,39.3344,39.2808,39.3344,199189.0
2020-08-10 09:50:00,44.06,44.07,43.95,43.96,485643.0,39.3344,39.3433,39.2362,39.2451,485643.0
2020-08-10 09:55:00,43.96,43.97,43.9,43.92,459367.0,39.2451,39.254,39.1915,39.2094,459367.0
2020-08-10 10:00:00,43.92,43.94,43.89,43.9,263245.0,39.2094,39.2272,39.1826,39.1915,263245.0
2020-08-10 10:05:00,43.89,43.93,43.88,43.92,333738.0,39.1826,39.2183,39.1737,39.2094,333738.0
2020-08-10 10:10:00,43.92,43.95,43.91,43.94,150292.0,39.2094,39.2362,39.2005,39.2272,150292.0
2020-08-10 10:15:00,43.95,43.95,43.91,43.93,449149.0,39.2362,39.2362,39.2005,39.2183,449149.0
2020-08-10 10:20:00,43.94,43.94,43.87,43.88,128467.0,39.2272,39.2272,39.1648,39.1737,128467.0
2020-08-10 10:25:00,43.88,43.92,43.88,43.89,285696.0,39.1737,39.2094,39.1737,39.1826,285696.0
2020-08-10 10:30:00,43.89,43.89,43.84,43.87,294501.0,39.1826,39.1826,39.138,39.1648,294501.0
2020-08-10 10:35:00,43.87,43.9,43.81,43.82,236430.0,39.1648,39.1915,39.1112,39.1201,236430.0
2020-08-10 10:40:00,43.81,43.82,43.78,43.8,727490.0,39.1112,39.1201,39.0844,39.1023,727490.0
2020-08-10 10:45:00,43.8,43.8,43.72,43.73,371834.0,39.1023,39.1023,39.0308,39.0398,371834.0
2020-08-10 10:50:00,43.73,43.73,43.68,43.7,259844.0,39.0398,39.0398,38.9951,39.013,259844.0
2020-08-10 10:55:00,43.7,43.73,43.65,43.66,334213.0,39.013,39.0398,38.9683,38.9773,334213.0
2020-08-10 11:00:00,43.66,43.71,43.64,43.69,1827612.0,38.9773,39.0219,38.9594,39.0041,1827612.0
2020-08-10 11:05:00,43.68,43.69,43.66,43.68,1682993.0,38.9951,39.0041,38.9773,38.9951,1682993.0
2020-08-10 11:10:00,43.68,43.7,43.66,43.7,436834.0,38.9951,39.013,38.9773,39.013,436834.0
2020-08-10 11:15:00,43.7,43.72,43.67,43.71,1263258.0,39.013,39.0308,38.9862,39.0219,1263258.0
2020-08-10 11:20:00,43.71,43.73,43.69,43.72,85005.0,39.0219,39.0398,39.0041,39.0308,85005.0
2020-08-10 11:25:00,43.72,43.74,43.71,43.73,241024.0,39.0308,39.0487,39.0219,39.0398,241024.0
2020-08-10 11:30:00,43.73,43.77,43.73,43.76,602081.0,39.0398,39.0755,39.0398,39.0666,602081.0
2020-08-10 11:35:00,43.77,43.78,43.73,43.73,117191.0,39.0755,39.0844,39.0398,39.0398,117191.0
2020-08-10 11:40:00,43.74,43.75,43.69,43.7,292255.0,39.0487,39.0576,39.0041,39.013,292255.0
2020-08-10 11:45:00,43.69,43.7,43.66,43.67,186563.0,39.0041,39.013,38.9773,38.9862,186563.0
2020-08-10 11:50:00,43.67,43.76,43.66,43.75,312292.0,38.9862,39.0666,38.9773,39.0576,312292.0
2020-08-10 11:55:00,43.75,43.75,43.74,43.75,58684.0,39.0576,39.0576,39.0487,39.0576,58684.0
2020-08-10 12:00:00,43.75,43.77,43.74,43.77,115878.0,39.0576,39.0755,39.0487,39.0755,115878.0
2020-08-10 12:05:00,43.76,43.78,43.75,43.77,204589.0,39.0666,39.0844,39.0576,39.0755,204589.0
2020-08-10 12:10:00,43.77,43.77,43.75,43.76,109730.0,39.0755,39.0755,39.0576,39.0666,109730.0
2020-08-10 12:15:00,43.77,43.79,43.76,43.76,336196.0,39.0755,39.0933,39.0666,39.0666,336196.0
2020-08-10 12:20:00,43.77,43.79,43.75,43.76,234848.0,39.0755,39.0933,39.0576,39.0666,234848.0
2020-08-10 12:25:00,43.77,43.78,43.76,43.76,59286.0,39.0755,39.0844,39.0666,39.0666,59286.0
2020-08-10 12:30:00,43.77,43.8,43.76,43.8,173837.0,39.0755,39.1023,39.0666,39.1023,173837.0
2020-08-10 12:35:00,43.8,43.83,43.8,43.81,125098.0,39.1023,39.129,39.1023,39.1112,125098.0
2020-08-10 12:40:00,43.81,43.87,43.81,43.87,610329.0,39.1112,39.1648,39.1112,39.1648,610329.0
2020-08-10 12:45:00,43.86,43.87,43.84,43.86,149889.0,39.1558,39.1648,39.138,39.1558,149889.0
2020-08-10 12:50:00,43.86,43.9,43.86,43.9,481365.0,39.1558,39.1915,39.1558,39.1915,481365.0
2020-08-10 12:55:00,43.9,43.92,43.89,43.91,240882.0,39.1915,39.2094,39.1826,39.2005,240882.0
2020-08-10 13:00:00,43.91,43.93,43.91,43.92,114573.0,39.2005,39.2183,39.2005,39.2094,114573.0
2020-08-10 13:05:00,43.92,43.96,43.91,43.95,51316.0,39.2094,39.2451,39.2005,39.2362,51316.0
2020-08-10 13:10:00,43.96,43.96,43.93,43.93,120693.0,39.2451,39.2451,39.2183,39.2183,120693.0
2020-08-10 13:15:00,43.94,43.95,43.92,43.93,92784.0,39.2272,39.2362,39.2094,39.2183,92784.0
2020-08-10 13:20:00,43.93,43.95,43.92,43.93,63781.0,39.2183,39.2362,39.2094,39.2183,63781.0
2020-08-10 13:25:00,43.93,43.94,43.91,43.93,39210.0,39.2183,39.2272,39.2005,39.2183,39210.0
2020-08-10 13:30:00,43.93,43.94,43.9,43.9,449242.0,39.2183,39.2272,39.1915,39.1915,449242.0
2020-08-10 13:35:00,43.89,43.92,43.89,43.9,85803.0,39.1826,39.2094,39.1826,39.1915,85803.0
2020-08-10 13:40:00,43.9,43.92,43.88,43.88,111983.0,39.1915,39.2094,39.1737,39.1737,111983.0
2020-08-10 13:45:00,43.89,43.9,43.88,43.89,44481.0,39.1826,39.1915,39.1737,39.1826,44481.0
2020-08-10 13:50:00,43.89,43.91,43.88,43.9,36128.0,39.1826,39.2005,39.1737,39.1915,36128.0
2020-08-10 13:55:00,43.9,43.91,43.88,43.9,97642.0,39.1915,39.2005,39.1737,39.1915,97642.0
2020-08-10 14:00:00,43.9,43.95,43.89,43.95,235896.0,39.1915,39.2362,39.1826,39.2362,235896.0
2020-08-10 14:05:00,43.95,43.95,43.92,43.94,126871.0,39.2362,39.2362,39.2094,39.2272,126871.0
2020-08-10 14:10:00,43.93,43.95,43.92,43.93,176302.0,39.2183,39.2362,39.2094,39.2183,176302.0
2020-08-10 14:15:00,43.93,43.95,43.92,43.95,223121.0,39.2183,39.2362,39.2094,39.2362,223121.0
2020-08-10 14:20:00,43.95,43.96,43.94,43.95,450272.0,39.2362,39.2451,39.2272,39.2362,450272.0
2020-08-10 14:25:00,43.95,43.96,43.93,43.95,499193.0,39.2362,39.2451,39.2183,39.2362,499193.0
2020-08-10 14:30:00,43.95,43.96,43.93,43.94,70067.0,39.2362,39.2451,39.2183,39.2272,70067.0
2020-08-10 14:35:00,43.95,43.95,43.92,43.93,49636.0,39.2362,39.2362,39.2094,39.2183,49636.0
2020-08-10 14:40:00,43.93,43.95,43.93,43.93,69194.0,39.2183,39.2362,39.2183,39.2183,69194.0
2020-08-10 14:45:00,43.94,43.94,43.9,43.91,50716.0,39.2272,39.2272,39.1915,39.2005,50716.0
2020-08-10 14:50:00,43.91,43.97,43.91,43.96,104910.0,39.2005,39.254,39.2005,39.2451,104910.0
2020-08-10 14:55:00,43.96,43.98,43.96,43.98,135433.0,39.2451,39.263,39.2451,39.263,135433.0
2020-08-10 15:00:00,43.98,43.99,43.96,43.98,97141.0,39.263,39.2719,39.2451,39.263,97141.0
2020-08-10 15:05:00,43.98,43.99,43.95,43.96,115146.0,39.263,39.2719,39.2362,39.2451,115146.0
2020-08-10 15:10:00,43.96,43.96,43.94,43.95,267773.0,39.2451,39.2451,39.2272,39.2362,267773.0
2020-08-10 15:15:00,43.95,43.96,43.92,43.94,204971.0,39.2362,39.2451,39.2094,39.2272,204971.0
2020-08-10 15:20:00,43.94,43.95,43.92,43.92,184281.0,39.2272,39.2362,39.2094,39.2094,184281.0
2020-08-10 15:25:00,43.93,43.93,43.91,43.92,130700.0,39.2183,39.2183,39.2005,39.2094,130700.0
2020-08-10 15:30:00,43.91,43.94,43.91,43.91,166605.0,39.2005,39.2272,39.2005,39.2005,166605.0
2020-08-10 15:35:00,43.91,43.93,43.9,43.91,241908.0,39.2005,39.2183,39.1915,39.2005,241908.0
2020-08-10 15:40:00,43.91,43.92,43.89,43.9,471989.0,39.2005,39.2094,39.1826,39.1915,471989.0
2020-08-10 15:45:00,43.91,43.91,43.88,43.89,237662.0,39.2005,39.2005,39.1737,39.1826,237662.0
2020-08-10 15:50:00,43.88,43.93,43.88,43.92,700360.0,39.1737,39.2183,39.1737,39.2094,700360.0
2020-08-10 15:55:00,43.93,44.0,43.91,44.0,1879925.0,39.2183,39.2808,39.2005,39.2808,1879925.0
2020-08-11 09:30:00,44.27,44.29,44.18,44.18,715053.0,39.5219,39.5397,39.4415,39.4415,715053.0
2020-08-11 09:35:00,44.18,44.3,44.17,44.3,1316641.0,39.4415,39.5486,39.4326,39.5486,1316641.0
2020-08-11 09:40:00,44.3,44.32,44.28,44.31,277151.0,39.5486,39.5665,39.5308,39.5576,277151.0
2020-08-11 09:45:00,44.32,44.34,44.3,44.32,420043.0,39.5665,39.5843,39.5486,39.5665,420043.0
2020-08-11 09:50:00,44.32,44.33,44.27,44.31,393225.0,39.5665,39.5754,39.5219,39.5576,393225.0
2020-08-11 09:55:00,44.31,44.32,44.22,44.22,976691.0,39.5576,39.5665,39.4772,39.4772,976691.0
2020-08-11 10:00:00,44.22,44.23,44.15,44.16,382588.0,39.4772,39.4861,39.4147,39.4236,382588.0
2020-08-11 10:05:00,44.15,44.17,44.07,44.09,223631.0,39.4147,39.4326,39.3433,39.3612,223631.0
2020-08-11 10:10:00,44.09,44.15,44.09,44.13,603493.0,39.3612,39.4147,39.3612,39.3969,603493.0
2020-08-11 10:15:00,44.13,44.21,44.11,44.2,183182.0,39.3969,39.4683,39.379,39.4594,183182.0
2020-08-11 10:20:00,44.21,44.21,44.15,44.16,283043.0,39.4683,39.4683,39.4147,39.4236,283043.0
2020-08-11 10:25:00,44.16,44.18,44.14,44.16,230942.0,39.4236,39.4415,39.4058,39.4236,230942.0
2020-08-11 10:30:00,44.16,44.16,44.1,44.14,343748.0,39.4236,39.4236,39.3701,39.4058,343748.0
2020-08-11 10:35:00,44.14,44.27,44.13,44.27,256904.0,39.4058,39.5219,39.3969,39.5219,256904.0
2020-08-11 10:40:00,44.26,44.3,44.26,44.3,323329.0,39.5129,39.5486,39.5129,39.5486,323329.0
2020-08-11 10:45:00,44.3,44.31,44.25,44.27,234425.0,39.5486,39.5576,39.504,39.5219,234425.0
2020-08-11 10:50:00,44.27,44.32,44.26,44.31,244889.0,39.5219,39.5665,39.5129,39.5576,244889.0
2020-08-11 10:55:00,44.31,44.32,44.27,44.29,195453.0,39.5576,39.5665,39.5219,39.5397,195453.0
2020-08-11 11:00:00,44.29,44.34,44.27,44.32,222382.0,39.5397,39.5843,39.5219,39.5665,222382.0
2020-08-11 11:05:00,44.32,44.35,44.31,44.34,177523.0,39.5665,39.5933,39.5576,39.5843,177523.0
2020-08-11 11:10:00,44.35,44.36,44.34,44.35,152129.0,39.5933,39.6022,39.5843,39.5933,152129.0
2020-08-11 11:15:00,44.34,44.35,44.3,44.3,112556.0,39.5843,39.5933,39.5486,39.5486,112556.0
2020-08-11 11:20:00,44.3,44.32,44.29,44.3,269461.0,39.5486,39.5665,39.5397,39.5486,269461.0
2020-08-11 11:25:00,44.29,44.3,44.26,44.26,314165.0,39.5397,39.5486,39.5129,39.5129,314165.0
2020-08-11 11:30:00,44.26,44.27,44.22,44.26,191258.0,39.5129,39.5219,39.4772,39.5129,191258.0
2020-08-11 11:35:00,44.27,44.31,44.26,44.27,97039.0,39.5219,39.5576,39.5129,39.5219,97039.0
2020-08-11 11:40:00,44.27,44.29,44.24,44.25,98692.0,39.5219,39.5397,39.4951,39.504,98692.0
2020-08-11 11:45:00,44.25,44.25,44.21,44.22,174406.0,39.504,39.504,39.4683,39.4772,174406.0
2020-08-11 11:50:00,44.22,44.23,44.19,44.21,225672.0,39.4772,39.4861,39.4504,39.4683,225672.0
2020-08-11 11:55:00,44.21,44.23,44.18,44.2,134847.0,39.4683,39.4861,39.4415,39.4594,134847.0
2020-08-11 12:00:00,44.19,44.2,44.16,44.16,469193.0,39.4504,39.4594,39.4236,39.4236,469193.0
2020-08-11 12:05:00,44.16,44.19,44.15,44.18,213271.0,39.4236,39.4504,39.4147,39.4415,213271.0
2020-08-11 12:10:00,44.18,44.22,44.16,44.22,280630.0,39.4415,39.4772,39.4236,39.4772,280630.0
2020-08-11 12:15:00,44.21,44.22,44.2,44.21,42131.0,39.4683,39.4772,39.4594,39.4683,42131.0
2020-08-11 12:20:00,44.21,44.26,44.21,44.25,99535.0,39.4683,39.5129,39.4683,39.504,99535.0
2020-08-11 12:25:00,44.25,44.27,44.24,44.26,204727.0,39.504,39.5219,39.4951,39.5129,204727.0
2020-08-11 12:30:00,44.25,44.26,44.23,44.25,107614.0,39.504,39.5129,39.4861,39.504,107614.0
2020-08-11 12:35:00,44.26,44.28,44.24,44.27,63007.0,39.5129,39.5308,39.4951,39.5219,63007.0
2020-08-11 12:40:00,44.27,44.29,44.26,44.29,94700.0,39.5219,39.5397,39.5129,39.5397,94700.0
2020-08-11 12:45:00,44.29,44.29,44.28,44.28,47656.0,39.5397,39.5397,39.5308,39.5308,47656.0
2020-08-11 12:50:00,44.28,44.3,44.28,44.29,218796.0,39.5308,39.5486,39.5308,39.5397,218796.0
2020-08-11 12:55:00,44.29,44.29,44.26,44.28,193115.0,39.5397,39.5397,39.5129,39.5308,193115.0
2020-08-11 13:00:00,44.28,44.28,44.25,44.26,139813.0,39.5308,39.5308,39.504,39.5129,139813.0
2020-08-11 13:05:00,44.26,44.28,44.25,44.27,45017.0,39.5129,39.5308,39.504,39.5219,45017.0
2020-08-11 13:10:00,44.27,44.27,44.22,44.23,212872.0,39.5219,39.5219,39.4772,39.4861,212872.0
2020-08-11 13:15:00,44.23,44.24,44.2,44.22,217868.0,39.4861,39.4951,39.4594,39.4772,217868.0
2020-08-11 13:20:00,44.22,44.26,44.2,44.26,227742.0,39.4772,39.5129,39.4594,39.5129,227742.0
2020-08-11 13:25:00,44.25,44.26,44.22,44.23,73788.0,39.504,39.5129,39.4772,39.4861,73788.0
2020-08-11 13:30:00,44.23,44.23,44.19,44.21,239034.0,39.4861,39.4861,39.4504,39.4683,239034.0
2020-08-11 13:35:00,44.21,44.21,44.19,44.21,286522.0,39.4683,39.4683,39.4504,39.4683,286522.0
2020-08-11 13:40:00,44.21,44.21,44.19,44.2,78506.0,39.4683,39.4683,39.4504,39.4594,78506.0
2020-08-11 13:45:00,44.21,44.22,44.18,44.19,77331.0,39.4683,39.4772,39.4415,39.4504,77331.0
2020-08-11 13:50:00,44.18,44.21,44.18,44.21,54684.0,39.4415,39.4683,39.4415,39.4683,54684.0
2020-08-11 13:55:00,44.21,44.24,44.2,44.21,91419.0,39.4683,39.4951,39.4594,39.4683,91419.0
2020-08-11 14:00:00,44.21,44.22,44.2,44.21,136293.0,39.4683,39.4772,39.4594,39.4683,136293.0
2020-08-11 14:05:00,44.22,44.23,44.21,44.23,33384.0,39.4772,39.4861,39.4683,39.4861,33384.0
2020-08-11 14:10:00,44.23,44.24,44.17,44.17,319994.0,39.4861,39.4951,39.4326,39.4326,319994.0
2020-08-11 14:15:00,44.18,44.19,44.16,44.18,111894.0,39.4415,39.4504,39.4236,39.4415,111894.0
2020-08-11 14:20:00,44.18,44.19,44.13,44.13,1928623.0,39.4415,39.4504,39.3969,39.3969,1928623.0
2020-08-11 14:25:00,44.13,44.14,44.08,44.08,1457653.0,39.3969,39.4058,39.3522,39.3522,1457653.0
2020-08-11 14:30:00,44.08,44.08,44.03,44.07,374431.0,39.3522,39.3522,39.3076,39.3433,374431.0
2020-08-11 14:35:00,44.07,44.08,44.01,44.05,550199.0,39.3433,39.3522,39.2897,39.3254,550199.0
2020-08-11 14:40:00,44.05,44.1,44.04,44.08,697854.0,39.3254,39.3701,39.3165,39.3522,697854.0
2020-08-11 14:45:00,44.07,44.08,44.04,44.04,552162.0,39.3433,39.3522,39.3165,39.3165,552162.0
2020-08-11 14:50:00,44.04,44.09,44.03,44.09,226521.0,39.3165,39.3612,39.3076,39.3612,226521.0
2020-08-11 14:55:00,44.08,44.08,44.05,44.06,105658.0,39.3522,39.3522,39.3254,39.3344,105658.0
2020-08-11 15:00:00,44.07,44.07,44.02,44.03,171674.0,39.3433,39.3433,39.2987,39.3076,171674.0
2020-08-11 15:05:00,44.03,44.04,44.0,44.02,268198.0,39.3076,39.3165,39.2808,39.2987,268198.0
2020-08-11 15:10:00,44.01,44.07,44.0,44.01,307539.0,39.2897,39.3433,39.2808,39.2897,307539.0
2020-08-11 15:15:00,44.01,44.01,43.81,43.83,3026835.0,39.2897,39.2897,39.1112,39.129,3026835.0
2020-08-11 15:20:00,43.84,43.88,43.82,43.83,841483.0,39.138,39.1737,39.1201,39.129,841483.0
2020-08-11 15:25:00,43.84,43.94,43.83,43.93,381182.0,39.138,39.2272,39.129,39.2183,381182.0
2020-08-11 15:30:00,43.93,43.94,43.84,43.84,372730.0,39.2183,39.2272,39.138,39.138,372730.0
2020-08-11 15:35:00,43.84,43.92,43.84,43.89,526831.0,39.138,39.2094,39.138,39.1826,526831.0
2020-08-11 15:40:00,43.9,43.93,43.87,43.89,549516.0,39.1915,39.2183,39.1648,39.1826,549516.0
2020-08-11 15:45:00,43.89,43.9,43.85,43.9,754763.0,39.1826,39.1915,39.1469,39.1915,754763.0
2020-08-11 15:50:00,43.9,43.9,43.82,43.84,1275058.0,39.1915,39.1915,39.1201,39.138,1275058.0
2020-08-11 15:55:00,43.85,43.89,43.84,43.86,1798731.0,39.1469,39.1826,39.138,39.1558,1798731.0
2020-08-12 09:30:00,44.31,44.35,44.3,44.32,2861744.0,39.5576,39.5933,39.5486,39.5665,2861744.0
2020-08-12 09:35:00,44.33,44.37,44.27,44.27,2310466.0,39.5754,39.6111,39.5219,39.5219,2310466.0
2020-08-12 09:40:00,44.27,44.29,44.22,44.23,1144849.0,39.5219,39.5397,39.4772,39.4861,1144849.0
2020-08-12 09:45:00,44.23,44.32,44.21,44.32,354316.0,39.4861,39.5665,39.4683,39.5665,354316.0
2020-08-12 09:50:00,44.32,44.33,44.26,44.27,3152147.0,39.5665,39.5754,39.5129,39.5219,3152147.0
2020-08-12 09:55:00,44.26,44.29,44.25,44.27,1069998.0,39.5129,39.5397,39.504,39.5219,1069998.0
2020-08-12 10:00:00,44.26,44.27,44.23,44.26,317799.0,39.5129,39.5219,39.4861,39.5129,317799.0
2020-08-12 10:05:00,44.26,44.29,44.23,44.25,242643.0,39.5129,39.5397,39.4861,39.504,242643.0
2020-08-12 10:10:00,44.25,44.29,44.24,44.28,241835.0,39.504,39.5397,39.4951,39.5308,241835.0
2020-08-12 10:15:00,44.29,44.32,44.28,44.31,209119.0,39.5397,39.5665,39.5308,39.5576,209119.0
2020-08-12 10:20:00,44.31,44.37,44.3,44.36,315656.0,39.5576,39.6111,39.5486,39.6022,315656.0
2020-08-12 10:25:00,44.36,44.43,44.36,44.41,492366.0,39.6022,39.6647,39.6022,39.6468,492366.0
2020-08-12 10:30:00,44.42,44.44,44.4,44.42,302559.0,39.6558,39.6736,39.6379,39.6558,302559.0
2020-08-12 10:35:00,44.42,44.43,44.37,44.38,234784.0,39.6558,39.6647,39.6111,39.6201,234784.0
2020-08-12 10:40:00,44.38,44.42,44.37,44.41,253914.0,39.6201,39.6558,39.6111,39.6468,253914.0
2020-08-12 10:45:00,44.41,44.43,44.41,44.42,249265.0,39.6468,39.6647,39.6468,39.6558,249265.0
2020-08-12 10:50:00,44.42,44.5,44.42,44.49,496347.0,39.6558,39.7272,39.6558,39.7183,496347.0
2020-08-12 10:55:00,44.49,44.52,44.47,44.51,203602.0,39.7183,39.745,39.7004,39.7361,203602.0
2020-08-12 11:00:00,44.51,44.53,44.48,44.5,480105.0,39.7361,39.754,39.7093,39.7272,480105.0
2020-08-12 11:05:00,44.5,44.52,44.47,44.49,141067.0,39.7272,39.745,39.7004,39.7183,141067.0
2020-08-12 11:10:00,44.49,44.5,44.47,44.48,162205.0,39.7183,39.7272,39.7004,39.7093,162205.0
2020-08-12 11:15:00,44.48,44.5,44.46,44.48,297907.0,39.7093,39.7272,39.6915,39.7093,297907.0
2020-08-12 11:20:00,44.47,44.5,44.47,44.5,248694.0,39.7004,39.7272,39.7004,39.7272,248694.0
2020-08-12 11:25:00,44.5,44.52,44.49,44.49,173201.0,39.7272,39.745,39.7183,39.7183,173201.0
2020-08-12 11:30:00,44.49,44.53,44.49,44.49,149360.0,39.7183,39.754,39.7183,39.7183,149360.0
2020-08-12 11:35:00,44.49,44.51,44.48,44.51,135984.0,39.7183,39.7361,39.7093,39.7361,135984.0
2020-08-12 11:40:00,44.5,44.53,44.5,44.53,80567.0,39.7272,39.754,39.7272,39.754,80567.0
2020-08-12 11:45:00,44.53,44.56,44.51,44.53,343259.0,39.754,39.7807,39.7361,39.754,343259.0
2020-08-12 11:50:00,44.52,44.53,44.49,44.5,121362.0,39.745,39.754,39.7183,39.7272,121362.0
2020-08-12 11:55:00,44.5,44.51,44.47,44.47,142204.0,39.7272,39.7361,39.7004,39.7004,142204.0
2020-08-12 12:00:00,44.48,44.52,44.47,44.51,124026.0,39.7093,39.745,39.7004,39.7361,124026.0
2020-08-12 12:05:00,44.51,44.53,44.5,44.53,94685.0,39.7361,39.754,39.7272,39.754,94685.0
2020-08-12 12:10:00,44.53,44.54,44.52,44.54,165064.0,39.754,39.7629,39.745,39.7629,165064.0
2020-08-12 12:15:00,44.54,44.55,44.53,44.53,116819.0,39.7629,39.7718,39.754,39.754,116819.0
2020-08-12 12:20:00,44.53,44.57,44.53,44.56,121844.0,39.754,39.7897,39.754,39.7807,121844.0
2020-08-12 12:25:00,44.56,44.57,44.54,44.57,260682.0,39.7807,39.7897,39.7629,39.7897,260682.0
2020-08-12 12:30:00,44.57,44.58,44.52,44.54,582229.0,39.7897,39.7986,39.745,39.7629,582229.0
2020-08-12 12:35:00,44.54,44.56,44.52,44.56,175719.0,39.7629,39.7807,39.745,39.7807,175719.0
2020-08-12 12:40:00,44.56,44.56,44.55,44.55,103438.0,39.7807,39.7807,39.7718,39.7718,103438.0
2020-08-12 12:45:00,44.56,44.56,44.52,44.52,139193.0,39.7807,39.7807,39.745,39.745,139193.0
2020-08-12 12:50:00,44.52,44.52,44.5,44.51,69846.0,39.745,39.745,39.7272,39.7361,69846.0
2020-08-12 12:55:00,44.51,44.52,44.44,44.46,417097.0,39.7361,39.745,39.6736,39.6915,417097.0
2020-08-12 13:00:00,44.45,44.5,44.45,44.48,63580.0,39.6825,39.7272,39.6825,39.7093,63580.0
2020-08-12 13:05:00,44.47,44.5,44.46,44.46,115367.0,39.7004,39.7272,39.6915,39.6915,115367.0
2020-08-12 13:10:00,44.47,44.47,44.45,44.47,62770.0,39.7004,39.7004,39.6825,39.7004,62770.0
2020-08-12 13:15:00,44.46,44.49,44.44,44.46,311853.0,39.6915,39.7183,39.6736,39.6915,311853.0
2020-08-12 13:20:00,44.46,44.48,44.46,44.46,60278.0,39.6915,39.7093,39.6915,39.6915,60278.0
2020-08-12 13:25:00,44.46,44.47,44.42,44.43,394504.0,39.6915,39.7004,39.6558,39.6647,394504.0
2020-08-12 13:30:00,44.43,44.48,44.43,44.45,271684.0,39.6647,39.7093,39.6647,39.6825,271684.0
2020-08-12 13:35:00,44.45,44.49,44.45,44.48,34507.0,39.6825,39.7183,39.6825,39.7093,34507.0
2020-08-12 13:40:00,44.48,44.5,44.47,44.49,59998.0,39.7093,39.7272,39.7004,39.7183,59998.0
2020-08-12 13:45:00,44.49,44.51,44.48,44.51,147753.0,39.7183,39.7361,39.7093,39.7361,147753.0
2020-08-12 13:50:00,44.51,44.52,44.49,44.5,89977.0,39.7361,39.745,39.7183,39.7272,89977.0
2020-08-12 13:55:00,44.5,44.54,44.49,44.53,103701.0,39.7272,39.7629,39.7183,39.754,103701.0
2020-08-12 14:00:00,44.53,44.54,44.5,44.51,250700.0,39.754,39.7629,39.7272,39.7361,250700.0
2020-08-12 14:05:00,44.51,44.52,44.49,44.5,92820.0,39.7361,39.745,39.7183,39.7272,92820.0
2020-08-12 14:10:00,44.51,44.52,44.5,44.51,197101.0,39.7361,39.745,39.7272,39.7361,197101.0
2020-08-12 14:15:00,44.51,44.52,44.49,44.51,166530.0,39.7361,39.745,39.7183,39.7361,166530.0
2020-08-12 14:20:00,44.51,44.54,44.5,44.54,78318.0,39.7361,39.7629,39.7272,39.7629,78318.0
2020-08-12 14:25:00,44.54,44.54,44.5,44.5,93806.0,39.7629,39.7629,39.7272,39.7272,93806.0
2020-08-12 14:30:00,44.5,44.52,44.5,44.51,46430.0,39.7272,39.745,39.7272,39.7361,46430.0
2020-08-12 14:35:00,44.51,44.52,44.49,44.49,88647.0,39.7361,39.745,39.7183,39.7183,88647.0
2020-08-12 14:40:00,44.5,44.52,44.49,44.51,51755.0,39.7272,39.745,39.7183,39.7361,51755.0
2020-08-12 14:45:00,44.51,44.54,44.5,44.54,60529.0,39.7361,39.7629,39.7272,39.7629,60529.0
2020-08-12 14:50:00,44.53,44.55,44.51,44.51,94237.0,39.754,39.7718,39.7361,39.7361,94237.0
2020-08-12 14:55:00,44.51,44.52,44.49,44.49,140268.0,39.7361,39.745,39.7183,39.7183,140268.0
2020-08-12 15:00:00,44.49,44.52,44.49,44.5,101648.0,39.7183,39.745,39.7183,39.7272,101648.0
2020-08-12 15:05:00,44.5,44.52,44.5,44.51,108676.0,39.7272,39.745,39.7272,39.7361,108676.0
2020-08-12 15:10:00,44.51,44.55,44.5,44.54,253817.0,39.7361,39.7718,39.7272,39.7629,253817.0
2020-08-12 15:15:00,44.55,44.55,44.52,44.54,206047.0,39.7718,39.7718,39.745,39.7629,206047.0
2020-08-12 15:20:00,44.54,44.55,44.52,44.53,122933.0,39.7629,39.7718,39.745,39.754,122933.0
2020-08-12 15:25:00,44.53,44.54,44.51,44.51,504108.0,39.754,39.7629,39.7361,39.7361,504108.0
2020-08-12 15:30:00,44.52,44.52,44.44,44.46,320715.0,39.745,39.745,39.6736,39.6915,320715.0
2020-08-12 15:35:00,44.46,44.49,44.44,44.48,289593.0,39.6915,39.7183,39.6736,39.7093,289593.0
2020-08-12 15:40:00,44.49,44.5,44.48,44.48,323061.0,39.7183,39.7272,39.7093,39.7093,323061.0
2020-08-12 15:45:00,44.48,44.5,44.46,44.5,347620.0,39.7093,39.7272,39.6915,39.7272,347620.0
2020-08-12 15:50:00,44.5,44.51,44.44,44.46,947936.0,39.7272,39.7361,39.6736,39.6915,947936.0
2020-08-12 15:55:00,44.46,44.51,44.44,44.46,2000580.0,39.6915,39.7361,39.6736,39.6915,2000580.0
2020-08-13 09:30:00,44.4,44.41,44.3,44.3,633179.0,39.6379,39.6468,39.5486,39.5486,633179.0
2020-08-13 09:35:00,44.3,44.38,44.3,44.38,532206.0,39.5486,39.6201,39.5486,39.6201,532206.0
2020-08-13 09:40:00,44.38,44.43,44.32,44.41,353438.0,39.6201,39.6647,39.5665,39.6468,353438.0
2020-08-13 09:45:00,44.41,44.44,44.36,44.36,528852.0,39.6468,39.6736,39.6022,39.6022,528852.0
2020-08-13 09:50:00,44.37,44.39,44.33,44.34,471396.0,39.6111,39.629,39.5754,39.5843,471396.0
2020-08-13 09:55:00,44.34,44.37,44.32,44.37,202756.0,39.5843,39.6111,39.5665,39.6111,202756.0
2020-08-13 10:00:00,44.37,44.38,44.34,44.37,139217.0,39.6111,39.6201,39.5843,39.6111,139217.0
2020-08-13 10:05:00,44.38,44.39,44.35,44.37,549449.0,39.6201,39.629,39.5933,39.6111,549449.0
2020-08-13 10:10:00,44.36,44.39,44.35,44.37,212099.0,39.6022,39.629,39.5933,39.6111,212099.0
2020-08-13 10:15:00,44.36,44.37,44.29,44.35,585768.0,39.6022,39.6111,39.5397,39.5933,585768.0
2020-08-13 10:20:00,44.36,44.39,44.35,44.37,257458.0,39.6022,39.629,39.5933,39.6111,257458.0
2020-08-13 10:25:00,44.37,44.41,44.37,44.39,264277.0,39.6111,39.6468,39.6111,39.629,264277.0
2020-08-13 10:30:00,44.38,44.43,44.38,44.43,105735.0,39.6201,39.6647,39.6201,39.6647,105735.0
2020-08-13 10:35:00,44.42,44.43,44.39,44.42,162529.0,39.6558,39.6647,39.629,39.6558,162529.0
2020-08-13 10:40:00,44.41,44.42,44.39,44.4,281432.0,39.6468,39.6558,39.629,39.6379,281432.0
2020-08-13 10:45:00,44.4,44.44,44.38,44.43,363522.0,39.6379,39.6736,39.6201,39.6647,363522.0
2020-08-13 10:50:00,44.43,44.45,44.41,44.41,977315.0,39.6647,39.6825,39.6468,39.6468,977315.0
2020-08-13 10:55:00,44.41,44.45,44.39,44.44,406415.0,39.6468,39.6825,39.629,39.6736,406415.0
2020-08-13 11:00:00,44.44,44.47,44.43,44.45,166885.0,39.6736,39.7004,39.6647,39.6825,166885.0
2020-08-13 11:05:00,44.45,44.47,44.44,44.45,193109.0,39.6825,39.7004,39.6736,39.6825,193109.0
2020-08-13 11:10:00,44.45,44.45,44.42,44.44,350121.0,39.6825,39.6825,39.6558,39.6736,350121.0
2020-08-13 11:15:00,44.45,44.45,44.43,44.44,491469.0,39.6825,39.6825,39.6647,39.6736,491469.0
2020-08-13 11:20:00,44.43,44.43,44.41,44.43,66349.0,39.6647,39.6647,39.6468,39.6647,66349.0
2020-08-13 11:25:00,44.43,44.44,44.38,44.4,350011.0,39.6647,39.6736,39.6201,39.6379,350011.0
2020-08-13 11:30:00,44.4,44.4,44.33,44.34,569373.0,39.6379,39.6379,39.5754,39.5843,569373.0
2020-08-13 11:35:00,44.34,44.35,44.31,44.32,144408.0,39.5843,39.5933,39.5576,39.5665,144408.0
2020-08-13 11:40:00,44.31,44.31,44.27,44.29,305279.0,39.5576,39.5576,39.5219,39.5397,305279.0
2020-08-13 11:45:00,44.29,44.3,44.28,44.29,104451.0,39.5397,39.5486,39.5308,39.5397,104451.0
2020-08-13 11:50:00,44.3,44.33,44.3,44.31,110557.0,39.5486,39.5754,39.5486,39.5576,110557.0
2020-08-13 11:55:00,44.31,44.33,44.3,44.31,77733.0,39.5576,39.5754,39.5486,39.5576,77733.0
2020-08-13 12:00:00,44.31,44.35,44.31,44.34,67092.0,39.5576,39.5933,39.5576,39.5843,67092.0
2020-08-13 12:05:00,44.34,44.36,44.33,44.36,100837.0,39.5843,39.6022,39.5754,39.6022,100837.0
2020-08-13 12:10:00,44.36,44.39,44.35,44.38,160562.0,39.6022,39.629,39.5933,39.6201,160562.0
2020-08-13 12:15:00,44.38,44.4,44.38,44.38,407227.0,39.6201,39.6379,39.6201,39.6201,407227.0
2020-08-13 12:20:00,44.38,44.41,44.37,44.4,101971.0,39.6201,39.6468,39.6111,39.6379,101971.0
2020-08-13 12:25:00,44.4,44.4,44.38,44.39,73294.0,39.6379,39.6379,39.6201,39.629,73294.0
2020-08-13 12:30:00,44.39,44.42,44.39,44.4,77630.0,39.629,39.6558,39.629,39.6379,77630.0
2020-08-13 12:35:00,44.4,44.43,44.38,44.42,56061.0,39.6379,39.6647,39.6201,39.6558,56061.0
2020-08-13 12:40:00,44.42,44.43,44.41,44.43,143758.0,39.6558,39.6647,39.6468,39.6647,143758.0
2020-08-13 12:45:00,44.43,44.44,44.41,44.42,118664.0,39.6647,39.6736,39.6468,39.6558,118664.0
2020-08-13 12:50:00,44.42,44.43,44.41,44.42,114651.0,39.6558,39.6647,39.6468,39.6558,114651.0
2020-08-13 12:55:00,44.42,44.44,44.41,44.44,87425.0,39.6558,39.6736,39.6468,39.6736,87425.0
2020-08-13 13:00:00,44.44,44.45,44.42,44.42,174727.0,39.6736,39.6825,39.6558,39.6558,174727.0
2020-08-13 13:05:00,44.42,44.42,44.38,44.39,82071.0,39.6558,39.6558,39.6201,39.629,82071.0
2020-08-13 13:10:00,44.39,44.41,44.38,44.41,59480.0,39.629,39.6468,39.6201,39.6468,59480.0
2020-08-13 13:15:00,44.4,44.41,44.37,44.38,156200.0,39.6379,39.6468,39.6111,39.6201,156200.0
2020-08-13 13:20:00,44.38,44.39,44.35,44.35,73686.0,39.6201,39.629,39.5933,39.5933,73686.0
2020-08-13 13:25:00,44.36,44.37,44.34,44.37,121921.0,39.6022,39.6111,39.5843,39.6111,121921.0
2020-08-13 13:30:00,44.36,44.38,44.32,44.32,318566.0,39.6022,39.6201,39.5665,39.5665,318566.0
2020-08-13 13:35:00,44.32,44.35,44.31,44.35,30121.0,39.5665,39.5933,39.5576,39.5933,30121.0
2020-08-13 13:40:00,44.35,44.37,44.33,44.36,82970.0,39.5933,39.6111,39.5754,39.6022,82970.0
2020-08-13 13:45:00,44.36,44.4,44.36,44.4,34980.0,39.6022,39.6379,39.6022,39.6379,34980.0
2020-08-13 13:50:00,44.4,44.41,44.38,44.39,113690.0,39.6379,39.6468,39.6201,39.629,113690.0
2020-08-13 13:55:00,44.39,44.39,44.37,44.38,112904.0,39.629,39.629,39.6111,39.6201,112904.0
2020-08-13 14:00:00,44.38,44.4,44.33,44.35,100453.0,39.6201,39.6379,39.5754,39.5933,100453.0
2020-08-13 14:05:00,44.34,44.35,44.32,44.33,94444.0,39.5843,39.5933,39.5665,39.5754,94444.0
2020-08-13 14:10:00,44.33,44.33,44.28,44.31,102676.0,39.5754,39.5754,39.5308,39.5576,102676.0
2020-08-13 14:15:00,44.31,44.32,44.25,44.26,69699.0,39.5576,39.5665,39.504,39.5129,69699.0
2020-08-13 14:20:00,44.26,44.27,44.19,44.2,296919.0,39.5129,39.5219,39.4504,39.4594,296919.0
2020-08-13 14:25:00,44.21,44.25,44.2,44.23,621001.0,39.4683,39.504,39.4594,39.4861,621001.0
2020-08-13 14:30:00,44.23,44.25,44.21,44.23,186491.0,39.4861,39.504,39.4683,39.4861,186491.0
2020-08-13 14:35:00,44.23,44.23,44.15,44.19,309644.0,39.4861,39.4861,39.4147,39.4504,309644.0
2020-08-13 14:40:00,44.18,44.23,44.18,44.19,170822.0,39.4415,39.4861,39.4415,39.4504,170822.0
2020-08-13 14:45:00,44.19,44.24,44.19,44.21,264302.0,39.4504,39.4951,39.4504,39.4683,264302.0
2020-08-13 14:50:00,44.21,44.21,44.13,44.19,514334.0,39.4683,39.4683,39.3969,39.4504,514334.0
2020-08-13 14:55:00,44.19,44.21,44.14,44.17,298346.0,39.4504,39.4683,39.4058,39.4326,298346.0
2020-08-13 15:00:00,44.17,44.2,44.14,44.18,107801.0,39.4326,39.4594,39.4058,39.4415,107801.0
2020-08-13 15:05:00,44.17,44.19,44.14,44.15,176833.0,39.4326,39.4504,39.4058,39.4147,176833.0
2020-08-13 15:10:00,44.16,44.18,44.13,44.18,188819.0,39.4236,39.4415,39.3969,39.4415,188819.0
2020-08-13 15:15:00,44.18,44.22,44.17,44.21,63586.0,39.4415,39.4772,39.4326,39.4683,63586.0
2020-08-13 15:20:00,44.22,44.26,44.21,44.25,393808.0,39.4772,39.5129,39.4683,39.504,393808.0
2020-08-13 15:25:00,44.25,44.27,44.24,44.27,89769.0,39.504,39.5219,39.4951,39.5219,89769.0
2020-08-13 15:30:00,44.27,44.29,44.26,44.28,318559.0,39.5219,39.5397,39.5129,39.5308,318559.0
2020-08-13 15:35:00,44.28,44.3,44.25,44.26,192399.0,39.5308,39.5486,39.504,39.5129,192399.0
2020-08-13 15:40:00,44.25,44.3,44.24,44.29,354802.0,39.504,39.5486,39.4951,39.5397,354802.0
2020-08-13 15:45:00,44.29,44.3,44.26,44.27,200055.0,39.5397,39.5486,39.5129,39.5219,200055.0
2020-08-13 15:50:00,44.27,44.29,44.24,44.26,672275.0,39.5219,39.5397,39.4951,39.5129,672275.0
2020-08-13 15:55:00,44.26,44.32,44.25,44.31,2248089.0,39.5129,39.5665,39.504,39.5576,2248089.0
2020-08-14 09:30:00,44.21,44.23,44.17,44.19,1234724.0,39.4683,39.4861,39.4326,39.4504,1234724.0
2020-08-14 09:35:00,44.19,44.27,44.18,44.25,667921.0,39.4504,39.5219,39.4415,39.504,667921.0
2020-08-14 09:40:00,44.25,44.3,44.23,44.3,350090.0,39.504,39.5486,39.4861,39.5486,350090.0
2020-08-14 09:45:00,44.29,44.3,44.23,44.25,259648.0,39.5397,39.5486,39.4861,39.504,259648.0
2020-08-14 09:50:00,44.25,44.3,44.24,44.28,583786.0,39.504,39.5486,39.4951,39.5308,583786.0
2020-08-14 09:55:00,44.29,44.31,44.27,44.29,305850.0,39.5397,39.5576,39.5219,39.5397,305850.0
2020-08-14 10:00:00,44.3,44.31,44.23,44.25,1434447.0,39.5486,39.5576,39.4861,39.504,1434447.0
2020-08-14 10:05:00,44.25,44.26,44.22,44.26,305198.0,39.504,39.5129,39.4772,39.5129,305198.0
2020-08-14 10:10:00,44.27,44.27,44.2,44.21,159903.0,39.5219,39.5219,39.4594,39.4683,159903.0
2020-08-14 10:15:00,44.21,44.24,44.2,44.21,131061.0,39.4683,39.4951,39.4594,39.4683,131061.0
2020-08-14 10:20:00,44.21,44.22,44.18,44.21,342213.0,39.4683,39.4772,39.4415,39.4683,342213.0
2020-08-14 10:25:00,44.21,44.21,44.14,44.16,69516.0,39.4683,39.4683,39.4058,39.4236,69516.0
2020-08-14 10:30:00,44.16,44.23,44.14,44.23,165791.0,39.4236,39.4861,39.4058,39.4861,165791.0
2020-08-14 10:35:00,44.23,44.23,44.18,44.21,386210.0,39.4861,39.4861,39.4415,39.4683,386210.0
2020-08-14 10:40:00,44.21,44.27,44.21,44.26,233692.0,39.4683,39.5219,39.4683,39.5129,233692.0
2020-08-14 10:45:00,44.26,44.3,44.25,44.28,301281.0,39.5129,39.5486,39.504,39.5308,301281.0
2020-08-14 10:50:00,44.28,44.29,44.26,44.26,264819.0,39.5308,39.5397,39.5129,39.5129,264819.0
2020-08-14 10:55:00,44.26,44.26,44.22,44.23,82405.0,39.5129,39.5129,39.4772,39.4861,82405.0
2020-08-14 11:00:00,44.23,44.24,44.2,44.23,115270.0,39.4861,39.4951,39.4594,39.4861,115270.0
2020-08-14 11:05:00,44.22,44.26,44.22,44.24,53634.0,39.4772,39.5129,39.4772,39.4951,53634.0
2020-08-14 11:10:00,44.23,44.26,44.22,44.23,265798.0,39.4861,39.5129,39.4772,39.4861,265798.0
2020-08-14 11:15:00,44.23,44.25,44.23,44.25,55173.0,39.4861,39.504,39.4861,39.504,55173.0
2020-08-14 11:20:00,44.25,44.28,44.24,44.27,189847.0,39.504,39.5308,39.4951,39.5219,189847.0
2020-08-14 11:25:00,44.27,44.29,44.27,44.28,57509.0,39.5219,39.5397,39.5219,39.5308,57509.0
2020-08-14 11:30:00,44.29,44.3,44.27,44.29,203530.0,39.5397,39.5486,39.5219,39.5397,203530.0
2020-08-14 11:35:00,44.29,44.29,44.26,44.27,56955.0,39.5397,39.5397,39.5129,39.5219,56955.0
2020-08-14 11:40:00,44.27,44.28,44.26,44.27,149278.0,39.5219,39.5308,39.5129,39.5219,149278.0
2020-08-14 11:45:00,44.26,44.28,44.22,44.23,574676.0,39.5129,39.5308,39.4772,39.4861,574676.0
2020-08-14 11:50:00,44.23,44.25,44.21,44.23,252660.0,39.4861,39.504,39.4683,39.4861,252660.0
2020-08-14 11:55:00,44.22,44.25,44.22,44.24,167560.0,39.4772,39.504,39.4772,39.4951,167560.0
2020-08-14 12:00:00,44.24,44.25,44.23,44.24,385227.0,39.4951,39.504,39.4861,39.4951,385227.0
2020-08-14 12:05:00,44.25,44.25,44.22,44.23,107219.0,39.504,39.504,39.4772,39.4861,107219.0
2020-08-14 12:10:00,44.23,44.25,44.2,44.21,417279.0,39.4861,39.504,39.4594,39.4683,417279.0
2020-08-14 12:15:00,44.21,44.21,44.16,44.18,391581.0,39.4683,39.4683,39.4236,39.4415,391581.0
2020-08-14 12:20:00,44.17,44.19,44.17,44.18,182409.0,39.4326,39.4504,39.4326,39.4415,182409.0
2020-08-14 12:25:00,44.18,44.19,44.17,44.19,46064.0,39.4415,39.4504,39.4326,39.4504,46064.0
2020-08-14 12:30:00,44.19,44.2,44.18,44.2,25365.0,39.4504,39.4594,39.4415,39.4594,25365.0
2020-08-14 12:35:00,44.2,44.21,44.17,44.21,490318.0,39.4594,39.4683,39.4326,39.4683,490318.0
2020-08-14 12:40:00,44.21,44.23,44.2,44.21,137036.0,39.4683,39.4861,39.4594,39.4683,137036.0
2020-08-14 12:45:00,44.21,44.21,44.18,44.2,99801.0,39.4683,39.4683,39.4415,39.4594,99801.0
2020-08-14 12:50:00,44.2,44.22,44.2,44.21,96075.0,39.4594,39.4772,39.4594,39.4683,96075.0
2020-08-14 12:55:00,44.22,44.22,44.2,44.21,40742.0,39.4772,39.4772,39.4594,39.4683,40742.0
2020-08-14 13:00:00,44.21,44.22,44.2,44.21,17393.0,39.4683,39.4772,39.4594,39.4683,17393.0
2020-08-14 13:05:00,44.21,44.23,44.2,44.22,86920.0,39.4683,39.4861,39.4594,39.4772,86920.0
2020-08-14 13:10:00,44.21,44.26,44.21,44.26,87769.0,39.4683,39.5129,39.4683,39.5129,87769.0
2020-08-14 13:15:00,44.25,44.27,44.25,44.27,318195.0,39.504,39.5219,39.504,39.5219,318195.0
2020-08-14 13:20:00,44.27,44.28,44.24,44.27,146145.0,39.5219,39.5308,39.4951,39.5219,146145.0
2020-08-14 13:25:00,44.27,44.28,44.25,44.27,138309.0,39.5219,39.5308,39.504,39.5219,138309.0
2020-08-14 13:30:00,44.28,44.29,44.27,44.27,35729.0,39.5308,39.5397,39.5219,39.5219,35729.0
2020-08-14 13:35:00,44.27,44.28,44.27,44.28,36429.0,39.5219,39.5308,39.5219,39.5308,36429.0
2020-08-14 13:40:00,44.28,44.29,44.27,44.27,45790.0,39.5308,39.5397,39.5219,39.5219,45790.0
2020-08-14 13:45:00,44.27,44.28,44.23,44.23,418517.0,39.5219,39.5308,39.4861,39.4861,418517.0
2020-08-14 13:50:00,44.23,44.24,44.21,44.22,55204.0,39.4861,39.4951,39.4683,39.4772,55204.0
2020-08-14 13:55:00,44.22,44.23,44.2,44.23,265695.0,39.4772,39.4861,39.4594,39.4861,265695.0
2020-08-14 14:00:00,44.23,44.23,44.2,44.23,177005.0,39.4861,39.4861,39.4594,39.4861,177005.0
2020-08-14 14:05:00,44.23,44.24,44.22,44.23,486690.0,39.4861,39.4951,39.4772,39.4861,486690.0
2020-08-14 14:10:00,44.23,44.25,44.22,44.25,710732.0,39.4861,39.504,39.4772,39.504,710732.0
2020-08-14 14:15:00,44.25,44.25,44.22,44.23,610196.0,39.504,39.504,39.4772,39.4861,610196.0
2020-08-14 14:20:00,44.24,44.25,44.23,44.23,84783.0,39.4951,39.504,39.4861,39.4861,84783.0
2020-08-14 14:25:00,44.23,44.24,44.2,44.24,121593.0,39.4861,39.4951,39.4594,39.4951,121593.0
2020-08-14 14:30:00,44.24,44.26,44.23,44.24,62279.0,39.4951,39.5129,39.4861,39.4951,62279.0
2020-08-14 14:35:00,44.24,44.25,44.23,44.23,42035.0,39.4951,39.504,39.4861,39.4861,42035.0
2020-08-14 14:40:00,44.23,44.24,44.19,44.21,203690.0,39.4861,39.4951,39.4504,39.4683,203690.0
2020-08-14 14:45:00,44.21,44.21,44.19,44.2,98685.0,39.4683,39.4683,39.4504,39.4594,98685.0
2020-08-14 14:50:00,44.2,44.22,44.2,44.22,29110.0,39.4594,39.4772,39.4594,39.4772,29110.0
2020-08-14 14:55:00,44.21,44.22,44.2,44.2,117442.0,39.4683,39.4772,39.4594,39.4594,117442.0
2020-08-14 15:00:00,44.2,44.21,44.17,44.19,136613.0,39.4594,39.4683,39.4326,39.4504,136613.0
2020-08-14 15:05:00,44.19,44.21,44.18,44.19,168478.0,39.4504,39.4683,39.4415,39.4504,168478.0
2020-08-14 15:10:00,44.18,44.19,44.17,44.18,100009.0,39.4415,39.4504,39.4326,39.4415,100009.0
2020-08-14 15:15:00,44.18,44.19,44.15,44.16,166192.0,39.4415,39.4504,39.4147,39.4236,166192.0
2020-08-14 15:20:00,44.16,44.17,44.15,44.16,145047.0,39.4236,39.4326,39.4147,39.4236,145047.0
2020-08-14 15:25:00,44.16,44.19,44.16,44.19,181591.0,39.4236,39.4504,39.4236,39.4504,181591.0
2020-08-14 15:30:00,44.19,44.19,44.17,44.17,155368.0,39.4504,39.4504,39.4326,39.4326,155368.0
2020-08-14 15:35:00,44.18,44.18,44.15,44.17,298630.0,39.4415,39.4415,39.4147,39.4326,298630.0
2020-08-14 15:40:00,44.17,44.18,44.15,44.18,335842.0,39.4326,39.4415,39.4147,39.4415,335842.0
2020-08-14 15:45:00,44.17,44.2,44.17,44.18,344725.0,39.4326,39.4594,39.4326,39.4415,344725.0
2020-08-14 15:50:00,44.18,44.23,44.16,44.23,987170.0,39.4415,39.4861,39.4236,39.4861,987170.0
2020-08-14 15:55:00,44.23,44.26,44.22,44.25,2187016.0,39.4861,39.5129,39.4772,39.504,2187016.0
2020-08-17 09:30:00,44.57,44.61,44.49,44.61,1304873.0,39.7897,39.8254,39.7183,39.8254,1304873.0
2020-08-17 09:35:00,44.62,44.65,44.56,44.61,700801.0,39.8343,39.8611,39.7807,39.8254,700801.0
2020-08-17 09:40:00,44.62,44.73,44.62,44.72,865215.0,39.8343,39.9325,39.8343,39.9236,865215.0
2020-08-17 09:45:00,44.72,44.75,44.7,44.74,315691.0,39.9236,39.9504,39.9057,39.9414,315691.0
2020-08-17 09:50:00,44.74,44.79,44.74,44.76,965845.0,39.9414,39.9861,39.9414,39.9593,965845.0
2020-08-17 09:55:00,44.75,44.77,44.7,44.71,421795.0,39.9504,39.9682,39.9057,39.9147,421795.0
2020-08-17 10:00:00,44.71,44.73,44.68,44.71,586121.0,39.9147,39.9325,39.8879,39.9147,586121.0
2020-08-17 10:05:00,44.71,44.72,44.67,44.7,836787.0,39.9147,39.9236,39.8789,39.9057,836787.0
2020-08-17 10:10:00,44.7,44.71,44.64,44.66,453802.0,39.9057,39.9147,39.8522,39.87,453802.0
2020-08-17 10:15:00,44.66,44.68,44.62,44.63,831144.0,39.87,39.8879,39.8343,39.8432,831144.0
2020-08-17 10:20:00,44.63,44.7,44.62,44.7,232888.0,39.8432,39.9057,39.8343,39.9057,232888.0
2020-08-17 10:25:00,44.69,44.72,44.69,44.71,279559.0,39.8968,39.9236,39.8968,39.9147,279559.0
2020-08-17 10:30:00,44.71,44.73,44.7,44.73,310880.0,39.9147,39.9325,39.9057,39.9325,310880.0
2020-08-17 10:35:00,44.73,44.74,44.71,44.72,130602.0,39.9325,39.9414,39.9147,39.9236,130602.0
2020-08-17 10:40:00,44.72,44.72,44.68,44.69,206022.0,39.9236,39.9236,39.8879,39.8968,206022.0
2020-08-17 10:45:00,44.69,44.69,44.64,44.66,269588.0,39.8968,39.8968,39.8522,39.87,269588.0
2020-08-17 10:50:00,44.66,44.69,44.65,44.68,205460.0,39.87,39.8968,39.8611,39.8879,205460.0
2020-08-17 10:55:00,44.69,44.69,44.63,44.66,342166.0,39.8968,39.8968,39.8432,39.87,342166.0
2020-08-17 11:00:00,44.66,44.68,44.64,44.67,545382.0,39.87,39.8879,39.8522,39.8789,545382.0
2020-08-17 11:05:00,44.66,44.67,44.62,44.65,188160.0,39.87,39.8789,39.8343,39.8611,188160.0
2020-08-17 11:10:00,44.65,44.66,44.63,44.64,85681.0,39.8611,39.87,39.8432,39.8522,85681.0
2020-08-17 11:15:00,44.64,44.69,44.63,44.69,268313.0,39.8522,39.8968,39.8432,39.8968,268313.0
2020-08-17 11:20:00,44.69,44.71,44.67,44.71,174586.0,39.8968,39.9147,39.8789,39.9147,174586.0
2020-08-17 11:25:00,44.71,44.73,44.7,44.73,353611.0,39.9147,39.9325,39.9057,39.9325,353611.0
2020-08-17 11:30:00,44.73,44.74,44.7,44.71,72412.0,39.9325,39.9414,39.9057,39.9147,72412.0
2020-08-17 11:35:00,44.71,44.72,44.69,44.7,101434.0,39.9147,39.9236,39.8968,39.9057,101434.0
2020-08-17 11:40:00,44.7,44.7,44.67,44.68,272962.0,39.9057,39.9057,39.8789,39.8879,272962.0
2020-08-17 11:45:00,44.69,44.7,44.67,44.69,89084.0,39.8968,39.9057,39.8789,39.8968,89084.0
2020-08-17 11:50:00,44.7,44.7,44.68,44.69,80677.0,39.9057,39.9057,39.8879,39.8968,80677.0
2020-08-17 11:55:00,44.7,44.72,44.69,44.72,84921.0,39.9057,39.9236,39.8968,39.9236,84921.0
2020-08-17 12:00:00,44.72,44.73,44.72,44.73,42659.0,39.9236,39.9325,39.9236,39.9325,42659.0
2020-08-17 12:05:00,44.73,44.74,44.71,44.72,91615.0,39.9325,39.9414,39.9147,39.9236,91615.0
2020-08-17 12:10:00,44.72,44.73,44.71,44.71,47860.0,39.9236,39.9325,39.9147,39.9147,47860.0
2020-08-17 12:15:00,44.72,44.72,44.7,44.71,70174.0,39.9236,39.9236,39.9057,39.9147,70174.0
2020-08-17 12:20:00,44.7,44.71,44.69,44.69,154781.0,39.9057,39.9147,39.8968,39.8968,154781.0
2020-08-17 12:25:00,44.7,44.7,44.65,44.66,450115.0,39.9057,39.9057,39.8611,39.87,450115.0
2020-08-17 12:30:00,44.65,44.66,44.63,44.66,244738.0,39.8611,39.87,39.8432,39.87,244738.0
2020-08-17 12:35:00,44.66,44.67,44.65,44.67,39915.0,39.87,39.8789,39.8611,39.8789,39915.0
2020-08-17 12:40:00,44.67,44.68,44.66,44.68,38047.0,39.8789,39.8879,39.87,39.8879,38047.0
2020-08-17 12:45:00,44.67,44.7,44.67,44.7,102798.0,39.8789,39.9057,39.8789,39.9057,102798.0
2020-08-17 12:50:00,44.7,44.72,44.69,44.72,33767.0,39.9057,39.9236,39.8968,39.9236,33767.0
2020-08-17 12:55:00,44.71,44.72,44.7,44.71,25481.0,39.9147,39.9236,39.9057,39.9147,25481.0
2020-08-17 13:00:00,44.71,44.72,44.7,44.72,45480.0,39.9147,39.9236,39.9057,39.9236,45480.0
2020-08-17 13:05:00,44.72,44.73,44.71,44.72,79240.0,39.9236,39.9325,39.9147,39.9236,79240.0
2020-08-17 13:10:00,44.72,44.74,44.71,44.74,102294.0,39.9236,39.9414,39.9147,39.9414,102294.0
2020-08-17 13:15:00,44.74,44.76,44.73,44.76,94983.0,39.9414,39.9593,39.9325,39.9593,94983.0
2020-08-17 13:20:00,44.76,44.77,44.75,44.76,174091.0,39.9593,39.9682,39.9504,39.9593,174091.0
2020-08-17 13:25:00,44.76,44.77,44.74,44.75,93128.0,39.9593,39.9682,39.9414,39.9504,93128.0
2020-08-17 13:30:00,44.74,44.74,44.72,44.73,27157.0,39.9414,39.9414,39.9236,39.9325,27157.0
2020-08-17 13:35:00,44.74,44.74,44.7,44.71,104654.0,39.9414,39.9414,39.9057,39.9147,104654.0
2020-08-17 13:40:00,44.71,44.71,44.69,44.71,112612.0,39.9147,39.9147,39.8968,39.9147,112612.0
2020-08-17 13:45:00,44.71,44.71,44.69,44.7,179875.0,39.9147,39.9147,39.8968,39.9057,179875.0
2020-08-17 13:50:00,44.7,44.72,44.69,44.72,66116.0,39.9057,39.9236,39.8968,39.9236,66116.0
2020-08-17 13:55:00,44.71,44.72,44.69,44.71,98700.0,39.9147,39.9236,39.8968,39.9147,98700.0
2020-08-17 14:00:00,44.72,44.73,44.7,44.73,111545.0,39.9236,39.9325,39.9057,39.9325,111545.0
2020-08-17 14:05:00,44.72,44.73,44.7,44.72,117005.0,39.9236,39.9325,39.9057,39.9236,117005.0
2020-08-17 14:10:00,44.72,44.74,44.71,44.73,60528.0,39.9236,39.9414,39.9147,39.9325,60528.0
2020-08-17 14:15:00,44.74,44.76,44.73,44.75,123165.0,39.9414,39.9593,39.9325,39.9504,123165.0
2020-08-17 14:20:00,44.76,44.78,44.74,44.77,225470.0,39.9593,39.9772,39.9414,39.9682,225470.0
2020-08-17 14:25:00,44.78,44.79,44.77,44.78,363656.0,39.9772,39.9861,39.9682,39.9772,363656.0
2020-08-17 14:30:00,44.78,44.79,44.77,44.78,324410.0,39.9772,39.9861,39.9682,39.9772,324410.0
2020-08-17 14:35:00,44.78,44.78,44.76,44.77,64663.0,39.9772,39.9772,39.9593,39.9682,64663.0
2020-08-17 14:40:00,44.76,44.79,44.76,44.79,252296.0,39.9593,39.9861,39.9593,39.9861,252296.0
2020-08-17 14:45:00,44.79,44.79,44.77,44.79,51381.0,39.9861,39.9861,39.9682,39.9861,51381.0
2020-08-17 14:50:00,44.78,44.78,44.76,44.77,136070.0,39.9772,39.9772,39.9593,39.9682,136070.0
2020-08-17 14:55:00,44.77,44.79,44.76,44.79,304890.0,39.9682,39.9861,39.9593,39.9861,304890.0
2020-08-17 15:00:00,44.78,44.79,44.77,44.77,258772.0,39.9772,39.9861,39.9682,39.9682,258772.0
2020-08-17 15:05:00,44.78,44.78,44.75,44.76,171631.0,39.9772,39.9772,39.9504,39.9593,171631.0
2020-08-17 15:10:00,44.76,44.76,44.75,44.76,153745.0,39.9593,39.9593,39.9504,39.9593,153745.0
2020-08-17 15:15:00,44.75,44.77,44.75,44.77,86697.0,39.9504,39.9682,39.9504,39.9682,86697.0
2020-08-17 15:20:00,44.76,44.77,44.74,44.76,157076.0,39.9593,39.9682,39.9414,39.9593,157076.0
2020-08-17 15:25:00,44.76,44.77,44.75,44.77,55016.0,39.9593,39.9682,39.9504,39.9682,55016.0
2020-08-17 15:30:00,44.77,44.77,44.75,44.76,104608.0,39.9682,39.9682,39.9504,39.9593,104608.0
2020-08-17 15:35:00,44.76,44.78,44.75,44.78,223573.0,39.9593,39.9772,39.9504,39.9772,223573.0
2020-08-17 15:40:00,44.78,44.78,44.77,44.77,111364.0,39.9772,39.9772,39.9682,39.9682,111364.0
2020-08-17 15:45:00,44.77,44.8,44.75,44.8,791384.0,39.9682,39.995,39.9504,39.995,791384.0
2020-08-17 15:50:00,44.8,44.8,44.77,44.79,1597871.0,39.995,39.995,39.9682,39.9861,1597871.0
2020-08-17 15:55:00,44.78,44.82,44.77,44.78,2111334.0,39.9772,40.0129,39.9682,39.9772,2111334.0
2020-08-18 09:30:00,44.8,44.87,44.78,44.78,972582.0,39.995,40.0575,39.9772,39.9772,972582.0
2020-08-18 09:35:00,44.78,44.85,44.75,44.82,1028699.0,39.9772,40.0396,39.9504,40.0129,1028699.0
2020-08-18 09:40:00,44.83,44.83,44.76,44.77,441691.0,40.0218,40.0218,39.9593,39.9682,441691.0
2020-08-18 09:45:00,44.77,44.84,44.76,44.84,430521.0,39.9682,40.0307,39.9593,40.0307,430521.0
2020-08-18 09:50:00,44.84,44.84,44.69,44.69,819459.0,40.0307,40.0307,39.8968,39.8968,819459.0
2020-08-18 09:55:00,44.7,44.72,44.66,44.69,1223641.0,39.9057,39.9236,39.87,39.8968,1223641.0
2020-08-18 10:00:00,44.69,44.72,44.68,44.72,602922.0,39.8968,39.9236,39.8879,39.9236,602922.0
2020-08-18 10:05:00,44.71,44.72,44.58,44.58,429509.0,39.9147,39.9236,39.7986,39.7986,429509.0
2020-08-18 10:10:00,44.58,44.64,44.57,44.62,494930.0,39.7986,39.8522,39.7897,39.8343,494930.0
2020-08-18 10:15:00,44.62,44.65,44.61,44.63,95210.0,39.8343,39.8611,39.8254,39.8432,95210.0
2020-08-18 10:20:00,44.63,44.63,44.56,44.56,381623.0,39.8432,39.8432,39.7807,39.7807,381623.0
2020-08-18 10:25:00,44.56,44.6,44.46,44.48,637605.0,39.7807,39.8165,39.6915,39.7093,637605.0
2020-08-18 10:30:00,44.48,44.54,44.46,44.54,379694.0,39.7093,39.7629,39.6915,39.7629,379694.0
2020-08-18 10:35:00,44.54,44.59,44.53,44.58,261749.0,39.7629,39.8075,39.754,39.7986,261749.0
2020-08-18 10:40:00,44.59,44.61,44.55,44.58,421569.0,39.8075,39.8254,39.7718,39.7986,421569.0
2020-08-18 10:45:00,44.58,44.62,44.55,44.61,223552.0,39.7986,39.8343,39.7718,39.8254,223552.0
2020-08-18 10:50:00,44.61,44.64,44.6,44.61,470634.0,39.8254,39.8522,39.8165,39.8254,470634.0
2020-08-18 10:55:00,44.6,44.61,44.57,44.61,273511.0,39.8165,39.8254,39.7897,39.8254,273511.0
2020-08-18 11:00:00,44.61,44.61,44.58,44.58,365220.0,39.8254,39.8254,39.7986,39.7986,365220.0
2020-08-18 11:05:00,44.58,44.63,44.55,44.62,484879.0,39.7986,39.8432,39.7718,39.8343,484879.0
2020-08-18 11:10:00,44.62,44.62,44.59,44.62,189876.0,39.8343,39.8343,39.8075,39.8343,189876.0
2020-08-18 11:15:00,44.63,44.64,44.61,44.62,55505.0,39.8432,39.8522,39.8254,39.8343,55505.0
2020-08-18 11:20:00,44.62,44.63,44.59,44.61,251468.0,39.8343,39.8432,39.8075,39.8254,251468.0
2020-08-18 11:25:00,44.62,44.64,44.58,44.59,184354.0,39.8343,39.8522,39.7986,39.8075,184354.0
2020-08-18 11:30:00,44.59,44.63,44.59,44.63,122457.0,39.8075,39.8432,39.8075,39.8432,122457.0
2020-08-18 11:35:00,44.63,44.65,44.62,44.64,106462.0,39.8432,39.8611,39.8343,39.8522,106462.0
2020-08-18 11:40:00,44.64,44.65,44.62,44.65,267246.0,39.8522,39.8611,39.8343,39.8611,267246.0
2020-08-18 11:45:00,44.65,44.66,44.62,44.62,169095.0,39.8611,39.87,39.8343,39.8343,169095.0
2020-08-18 11:50:00,44.64,44.68,44.63,44.67,127910.0,39.8522,39.8879,39.8432,39.8789,127910.0
2020-08-18 11:55:00,44.68,44.68,44.66,44.66,332911.0,39.8879,39.8879,39.87,39.87,332911.0
2020-08-18 12:00:00,44.66,44.66,44.64,44.65,243432.0,39.87,39.87,39.8522,39.8611,243432.0
2020-08-18 12:05:00,44.65,44.7,44.63,44.69,874857.0,39.8611,39.9057,39.8432,39.8968,874857.0
2020-08-18 12:10:00,44.69,44.71,44.68,44.7,172264.0,39.8968,39.9147,39.8879,39.9057,172264.0
2020-08-18 12:15:00,44.7,44.71,44.68,44.71,242925.0,39.9057,39.9147,39.8879,39.9147,242925.0
2020-08-18 12:20:00,44.71,44.71,44.69,44.71,68188.0,39.9147,39.9147,39.8968,39.9147,68188.0
2020-08-18 12:25:00,44.71,44.72,44.7,44.71,70230.0,39.9147,39.9236,39.9057,39.9147,70230.0
2020-08-18 12:30:00,44.7,44.73,44.69,44.73,150852.0,39.9057,39.9325,39.8968,39.9325,150852.0
2020-08-18 12:35:00,44.73,44.76,44.72,44.76,227166.0,39.9325,39.9593,39.9236,39.9593,227166.0
2020-08-18 12:40:00,44.75,44.76,44.74,44.75,146450.0,39.9504,39.9593,39.9414,39.9504,146450.0
2020-08-18 12:45:00,44.75,44.75,44.73,44.73,137426.0,39.9504,39.9504,39.9325,39.9325,137426.0
2020-08-18 12:50:00,44.74,44.76,44.72,44.73,194008.0,39.9414,39.9593,39.9236,39.9325,194008.0
2020-08-18 12:55:00,44.73,44.74,44.72,44.73,156170.0,39.9325,39.9414,39.9236,39.9325,156170.0
2020-08-18 13:00:00,44.73,44.74,44.69,44.7,218556.0,39.9325,39.9414,39.8968,39.9057,218556.0
2020-08-18 13:05:00,44.7,44.73,44.69,44.73,113240.0,39.9057,39.9325,39.8968,39.9325,113240.0
2020-08-18 13:10:00,44.73,44.73,44.69,44.71,226232.0,39.9325,39.9325,39.8968,39.9147,226232.0
2020-08-18 13:15:00,44.71,44.71,44.68,44.7,224555.0,39.9147,39.9147,39.8879,39.9057,224555.0
2020-08-18 13:20:00,44.7,44.7,44.63,44.64,146315.0,39.9057,39.9057,39.8432,39.8522,146315.0
2020-08-18 13:25:00,44.64,44.68,44.63,44.65,189790.0,39.8522,39.8879,39.8432,39.8611,189790.0
2020-08-18 13:30:00,44.66,44.67,44.65,44.66,46233.0,39.87,39.8789,39.8611,39.87,46233.0
2020-08-18 13:35:00,44.66,44.69,44.66,44.69,47862.0,39.87,39.8968,39.87,39.8968,47862.0
2020-08-18 13:40:00,44.69,44.69,44.67,44.68,46095.0,39.8968,39.8968,39.8789,39.8879,46095.0
2020-08-18 13:45:00,44.68,44.69,44.67,44.68,35868.0,39.8879,39.8968,39.8789,39.8879,35868.0
2020-08-18 13:50:00,44.69,44.7,44.67,44.68,94283.0,39.8968,39.9057,39.8789,39.8879,94283.0
2020-08-18 13:55:00,44.69,44.7,44.68,44.68,89864.0,39.8968,39.9057,39.8879,39.8879,89864.0
2020-08-18 14:00:00,44.68,44.68,44.66,44.66,160372.0,39.8879,39.8879,39.87,39.87,160372.0
2020-08-18 14:05:00,44.66,44.69,44.65,44.69,160369.0,39.87,39.8968,39.8611,39.8968,160369.0
2020-08-18 14:10:00,44.69,44.7,44.68,44.68,245770.0,39.8968,39.9057,39.8879,39.8879,245770.0
2020-08-18 14:15:00,44.68,44.7,44.68,44.69,106466.0,39.8879,39.9057,39.8879,39.8968,106466.0
2020-08-18 14:20:00,44.69,44.71,44.68,44.71,110242.0,39.8968,39.9147,39.8879,39.9147,110242.0
2020-08-18 14:25:00,44.71,44.71,44.7,44.71,78800.0,39.9147,39.9147,39.9057,39.9147,78800.0
2020-08-18 14:30:00,44.71,44.74,44.7,44.73,123948.0,39.9147,39.9414,39.9057,39.9325,123948.0
2020-08-18 14:35:00,44.73,44.73,44.72,44.72,29732.0,39.9325,39.9325,39.9236,39.9236,29732.0
2020-08-18 14:40:00,44.72,44.73,44.72,44.73,48898.0,39.9236,39.9325,39.9236,39.9325,48898.0
2020-08-18 14:45:00,44.73,44.73,44.72,44.73,82823.0,39.9325,39.9325,39.9236,39.9325,82823.0
2020-08-18 14:50:00,44.73,44.73,44.71,44.72,78272.0,39.9325,39.9325,39.9147,39.9236,78272.0
2020-08-18 14:55:00,44.71,44.73,44.7,44.73,159652.0,39.9147,39.9325,39.9057,39.9325,159652.0
2020-08-18 15:00:00,44.72,44.74,44.71,44.73,469847.0,39.9236,39.9414,39.9147,39.9325,469847.0
2020-08-18 15:05:00,44.73,44.74,44.71,44.72,184002.0,39.9325,39.9414,39.9147,39.9236,184002.0
2020-08-18 15:10:00,44.72,44.77,44.71,44.76,304436.0,39.9236,39.9682,39.9147,39.9593,304436.0
2020-08-18 15:15:00,44.77,44.78,44.74,44.76,172938.0,39.9682,39.9772,39.9414,39.9593,172938.0
2020-08-18 15:20:00,44.75,44.78,44.75,44.76,137255.0,39.9504,39.9772,39.9504,39.9593,137255.0
2020-08-18 15:25:00,44.76,44.77,44.74,44.76,182491.0,39.9593,39.9682,39.9414,39.9593,182491.0
2020-08-18 15:30:00,44.76,44.79,44.76,44.79,151181.0,39.9593,39.9861,39.9593,39.9861,151181.0
2020-08-18 15:35:00,44.79,44.8,44.64,44.65,2657615.0,39.9861,39.995,39.8522,39.8611,2657615.0
2020-08-18 15:40:00,44.65,44.71,44.64,44.71,839630.0,39.8611,39.9147,39.8522,39.9147,839630.0
2020-08-18 15:45:00,44.7,44.74,44.69,44.72,494800.0,39.9057,39.9414,39.8968,39.9236,494800.0
2020-08-18 15:50:00,44.71,44.74,44.68,44.71,2543521.0,39.9147,39.9414,39.8879,39.9147,2543521.0
2020-08-18 15:55:00,44.7,44.78,44.69,44.76,5633914.0,39.9057,39.9772,39.8968,39.9593,5633914.0
2020-08-19 09:30:00,44.61,44.62,44.53,44.57,1169064.0,39.8254,39.8343,39.754,39.7897,1169064.0
2020-08-19 09:35:00,44.57,44.61,44.55,44.56,750295.0,39.7897,39.8254,39.7718,39.7807,750295.0
2020-08-19 09:40:00,44.55,44.57,44.49,44.49,191797.0,39.7718,39.7897,39.7183,39.7183,191797.0
2020-08-19 09:45:00,44.48,44.5,44.43,44.46,263129.0,39.7093,39.7272,39.6647,39.6915,263129.0
2020-08-19 09:50:00,44.46,44.48,44.4,44.4,262939.0,39.6915,39.7093,39.6379,39.6379,262939.0
2020-08-19 09:55:00,44.4,44.43,44.38,44.43,346874.0,39.6379,39.6647,39.6201,39.6647,346874.0
2020-08-19 10:00:00,44.43,44.45,44.4,44.44,481357.0,39.6647,39.6825,39.6379,39.6736,481357.0
2020-08-19 10:05:00,44.44,44.47,44.41,44.47,657579.0,39.6736,39.7004,39.6468,39.7004,657579.0
2020-08-19 10:10:00,44.47,44.53,44.46,44.52,397635.0,39.7004,39.754,39.6915,39.745,397635.0
2020-08-19 10:15:00,44.52,44.53,44.44,44.52,357832.0,39.745,39.754,39.6736,39.745,357832.0
2020-08-19 10:20:00,44.52,44.55,44.51,44.55,366988.0,39.745,39.7718,39.7361,39.7718,366988.0
2020-08-19 10:25:00,44.55,44.59,44.55,44.58,468785.0,39.7718,39.8075,39.7718,39.7986,468785.0
2020-08-19 10:30:00,44.58,44.61,44.58,44.59,290731.0,39.7986,39.8254,39.7986,39.8075,290731.0
2020-08-19 10:35:00,44.6,44.61,44.55,44.55,141047.0,39.8165,39.8254,39.7718,39.7718,141047.0
2020-08-19 10:40:00,44.55,44.58,44.55,44.56,157687.0,39.7718,39.7986,39.7718,39.7807,157687.0
2020-08-19 10:45:00,44.55,44.57,44.53,44.55,203661.0,39.7718,39.7897,39.754,39.7718,203661.0
2020-08-19 10:50:00,44.55,44.59,44.54,44.58,146925.0,39.7718,39.8075,39.7629,39.7986,146925.0
2020-08-19 10:55:00,44.58,44.59,44.56,44.57,156003.0,39.7986,39.8075,39.7807,39.7897,156003.0
2020-08-19 11:00:00,44.58,44.59,44.53,44.54,1893097.0,39.7986,39.8075,39.754,39.7629,1893097.0
2020-08-19 11:05:00,44.54,44.55,44.5,44.52,238164.0,39.7629,39.7718,39.7272,39.745,238164.0
2020-08-19 11:10:00,44.52,44.52,44.46,44.47,154039.0,39.745,39.745,39.6915,39.7004,154039.0
2020-08-19 11:15:00,44.47,44.5,44.46,44.47,345215.0,39.7004,39.7272,39.6915,39.7004,345215.0
2020-08-19 11:20:00,44.47,44.5,44.46,44.49,112427.0,39.7004,39.7272,39.6915,39.7183,112427.0
2020-08-19 11:25:00,44.49,44.51,44.47,44.5,191223.0,39.7183,39.7361,39.7004,39.7272,191223.0
2020-08-19 11:30:00,44.51,44.55,44.5,44.55,185995.0,39.7361,39.7718,39.7272,39.7718,185995.0
2020-08-19 11:35:00,44.55,44.58,44.55,44.56,249531.0,39.7718,39.7986,39.7718,39.7807,249531.0
2020-08-19 11:40:00,44.56,44.58,44.56,44.56,24259.0,39.7807,39.7986,39.7807,39.7807,24259.0
2020-08-19 11:45:00,44.57,44.57,44.54,44.57,161918.0,39.7897,39.7897,39.7629,39.7897,161918.0
2020-08-19 11:50:00,44.57,44.58,44.54,44.55,49702.0,39.7897,39.7986,39.7629,39.7718,49702.0
2020-08-19 11:55:00,44.55,44.56,44.55,44.55,17510.0,39.7718,39.7807,39.7718,39.7718,17510.0
2020-08-19 12:00:00,44.55,44.57,44.54,44.55,142795.0,39.7718,39.7897,39.7629,39.7718,142795.0
2020-08-19 12:05:00,44.55,44.57,44.54,44.56,389973.0,39.7718,39.7897,39.7629,39.7807,389973.0
2020-08-19 12:10:00,44.56,44.58,44.55,44.55,146586.0,39.7807,39.7986,39.7718,39.7718,146586.0
2020-08-19 12:15:00,44.55,44.56,44.53,44.53,67346.0,39.7718,39.7807,39.754,39.754,67346.0
2020-08-19 12:20:00,44.53,44.54,44.51,44.52,104156.0,39.754,39.7629,39.7361,39.745,104156.0
2020-08-19 12:25:00,44.52,44.54,44.51,44.53,136378.0,39.745,39.7629,39.7361,39.754,136378.0
2020-08-19 12:30:00,44.54,44.54,44.51,44.52,24335.0,39.7629,39.7629,39.7361,39.745,24335.0
2020-08-19 12:35:00,44.52,44.53,44.51,44.52,90539.0,39.745,39.754,39.7361,39.745,90539.0
2020-08-19 12:40:00,44.52,44.52,44.5,44.5,69944.0,39.745,39.745,39.7272,39.7272,69944.0
2020-08-19 12:45:00,44.51,44.51,44.49,44.51,97586.0,39.7361,39.7361,39.7183,39.7361,97586.0
2020-08-19 12:50:00,44.51,44.52,44.5,44.51,83759.0,39.7361,39.745,39.7272,39.7361,83759.0
2020-08-19 12:55:00,44.52,44.52,44.5,44.52,55568.0,39.745,39.745,39.7272,39.745,55568.0
2020-08-19 13:00:00,44.52,44.52,44.49,44.5,39366.0,39.745,39.745,39.7183,39.7272,39366.0
2020-08-19 13:05:00,44.5,44.52,44.49,44.5,129972.0,39.7272,39.745,39.7183,39.7272,129972.0
2020-08-19 13:10:00,44.5,44.53,44.49,44.53,34019.0,39.7272,39.754,39.7183,39.754,34019.0
2020-08-19 13:15:00,44.53,44.56,44.52,44.56,174826.0,39.754,39.7807,39.745,39.7807,174826.0
2020-08-19 13:20:00,44.55,44.56,44.52,44.53,40053.0,39.7718,39.7807,39.745,39.754,40053.0
2020-08-19 13:25:00,44.53,44.54,44.52,44.53,36865.0,39.754,39.7629,39.745,39.754,36865.0
2020-08-19 13:30:00,44.53,44.54,44.52,44.53,111842.0,39.754,39.7629,39.745,39.754,111842.0
2020-08-19 13:35:00,44.53,44.54,44.52,44.54,30178.0,39.754,39.7629,39.745,39.7629,30178.0
2020-08-19 13:40:00,44.54,44.55,44.53,44.55,32613.0,39.7629,39.7718,39.754,39.7718,32613.0
2020-08-19 13:45:00,44.55,44.56,44.53,44.55,112252.0,39.7718,39.7807,39.754,39.7718,112252.0
2020-08-19 13:50:00,44.55,44.56,44.54,44.55,134345.0,39.7718,39.7807,39.7629,39.7718,134345.0
2020-08-19 13:55:00,44.55,44.58,44.53,44.57,816014.0,39.7718,39.7986,39.754,39.7897,816014.0
2020-08-19 14:00:00,44.57,44.58,44.54,44.56,329895.0,39.7897,39.7986,39.7629,39.7807,329895.0
2020-08-19 14:05:00,44.57,44.57,44.43,44.44,877404.0,39.7897,39.7897,39.6647,39.6736,877404.0
2020-08-19 14:10:00,44.44,44.44,44.28,44.29,1269259.0,39.6736,39.6736,39.5308,39.5397,1269259.0
2020-08-19 14:15:00,44.29,44.31,44.26,44.27,1312603.0,39.5397,39.5576,39.5129,39.5219,1312603.0
2020-08-19 14:20:00,44.28,44.35,44.2,44.3,1271029.0,39.5308,39.5933,39.4594,39.5486,1271029.0
2020-08-19 14:25:00,44.3,44.34,44.27,44.31,604794.0,39.5486,39.5843,39.5219,39.5576,604794.0
2020-08-19 14:30:00,44.32,44.35,44.28,44.35,296757.0,39.5665,39.5933,39.5308,39.5933,296757.0
2020-08-19 14:35:00,44.35,44.35,44.27,44.32,308894.0,39.5933,39.5933,39.5219,39.5665,308894.0
2020-08-19 14:40:00,44.33,44.34,44.3,44.3,151996.0,39.5754,39.5843,39.5486,39.5486,151996.0
2020-08-19 14:45:00,44.31,44.38,44.31,44.34,115187.0,39.5576,39.6201,39.5576,39.5843,115187.0
2020-08-19 14:50:00,44.35,44.38,44.35,44.36,334200.0,39.5933,39.6201,39.5933,39.6022,334200.0
2020-08-19 14:55:00,44.36,44.39,44.36,44.38,221294.0,39.6022,39.629,39.6022,39.6201,221294.0
2020-08-19 15:00:00,44.38,44.41,44.36,44.37,242547.0,39.6201,39.6468,39.6022,39.6111,242547.0
2020-08-19 15:05:00,44.37,44.39,44.36,44.39,73981.0,39.6111,39.629,39.6022,39.629,73981.0
2020-08-19 15:10:00,44.39,44.41,44.36,44.38,197858.0,39.629,39.6468,39.6022,39.6201,197858.0
2020-08-19 15:15:00,44.38,44.39,44.35,44.36,205510.0,39.6201,39.629,39.5933,39.6022,205510.0
2020-08-19 15:20:00,44.35,44.36,44.31,44.32,333158.0,39.5933,39.6022,39.5576,39.5665,333158.0
2020-08-19 15:25:00,44.32,44.35,44.32,44.34,124755.0,39.5665,39.5933,39.5665,39.5843,124755.0
2020-08-19 15:30:00,44.34,44.35,44.31,44.31,271109.0,39.5843,39.5933,39.5576,39.5576,271109.0
2020-08-19 15:35:00,44.32,44.33,44.27,44.28,134759.0,39.5665,39.5754,39.5219,39.5308,134759.0
2020-08-19 15:40:00,44.28,44.3,44.25,44.29,304309.0,39.5308,39.5486,39.504,39.5397,304309.0
2020-08-19 15:45:00,44.29,44.3,44.21,44.22,667974.0,39.5397,39.5486,39.4683,39.4772,667974.0
2020-08-19 15:50:00,44.22,44.25,44.19,44.23,1471993.0,39.4772,39.504,39.4504,39.4861,1471993.0
2020-08-19 15:55:00,44.22,44.25,44.2,44.21,1648472.0,39.4772,39.504,39.4594,39.4683,1648472.0
2020-08-20 09:30:00,43.46,43.51,43.37,43.49,1848244.0,38.7987,38.8434,38.7184,38.8255,1848244.0
2020-08-20 09:35:00,43.49,43.54,43.45,43.45,783642.0,38.8255,38.8701,38.7898,38.7898,783642.0
2020-08-20 09:40:00,43.46,43.49,43.39,43.49,1591563.0,38.7987,38.8255,38.7362,38.8255,1591563.0
2020-08-20 09:45:00,43.49,43.53,43.46,43.53,490027.0,38.8255,38.8612,38.7987,38.8612,490027.0
2020-08-20 09:50:00,43.52,43.56,43.52,43.54,559436.0,38.8523,38.888,38.8523,38.8701,559436.0
2020-08-20 09:55:00,43.54,43.57,43.52,43.53,764752.0,38.8701,38.8969,38.8523,38.8612,764752.0
2020-08-20 10:00:00,43.52,43.54,43.48,43.48,327095.0,38.8523,38.8701,38.8166,38.8166,327095.0
2020-08-20 10:05:00,43.49,43.5,43.43,43.48,965741.0,38.8255,38.8344,38.7719,38.8166,965741.0
2020-08-20 10:10:00,43.48,43.5,43.46,43.48,264791.0,38.8166,38.8344,38.7987,38.8166,264791.0
2020-08-20 10:15:00,43.49,43.53,43.49,43.52,261996.0,38.8255,38.8612,38.8255,38.8523,261996.0
2020-08-20 10:20:00,43.52,43.54,43.49,43.5,176198.0,38.8523,38.8701,38.8255,38.8344,176198.0
2020-08-20 10:25:00,43.51,43.54,43.5,43.51,347655.0,38.8434,38.8701,38.8344,38.8434,347655.0
2020-08-20 10:30:00,43.52,43.54,43.51,43.52,407347.0,38.8523,38.8701,38.8434,38.8523,407347.0
2020-08-20 10:35:00,43.53,43.54,43.49,43.49,296160.0,38.8612,38.8701,38.8255,38.8255,296160.0
2020-08-20 10:40:00,43.5,43.5,43.47,43.48,286960.0,38.8344,38.8344,38.8077,38.8166,286960.0
2020-08-20 10:45:00,43.48,43.55,43.47,43.55,279735.0,38.8166,38.8791,38.8077,38.8791,279735.0
2020-08-20 10:50:00,43.55,43.59,43.55,43.58,309019.0,38.8791,38.9148,38.8791,38.9059,309019.0
2020-08-20 10:55:00,43.58,43.6,43.53,43.54,201909.0,38.9059,38.9237,38.8612,38.8701,201909.0
2020-08-20 11:00:00,43.54,43.54,43.5,43.54,84463.0,38.8701,38.8701,38.8344,38.8701,84463.0
2020-08-20 11:05:00,43.54,43.54,43.47,43.48,286503.0,38.8701,38.8701,38.8077,38.8166,286503.0
2020-08-20 11:10:00,43.48,43.53,43.47,43.52,203481.0,38.8166,38.8612,38.8077,38.8523,203481.0
2020-08-20 11:15:00,43.52,43.55,43.52,43.55,153091.0,38.8523,38.8791,38.8523,38.8791,153091.0
2020-08-20 11:20:00,43.55,43.6,43.54,43.59,92253.0,38.8791,38.9237,38.8701,38.9148,92253.0
2020-08-20 11:25:00,43.59,43.62,43.59,43.6,108667.0,38.9148,38.9416,38.9148,38.9237,108667.0
2020-08-20 11:30:00,43.59,43.62,43.59,43.62,205783.0,38.9148,38.9416,38.9148,38.9416,205783.0
2020-08-20 11:35:00,43.62,43.66,43.61,43.66,198745.0,38.9416,38.9773,38.9326,38.9773,198745.0
2020-08-20 11:40:00,43.66,43.68,43.64,43.68,198774.0,38.9773,38.9951,38.9594,38.9951,198774.0
2020-08-20 11:45:00,43.68,43.7,43.67,43.69,247192.0,38.9951,39.013,38.9862,39.0041,247192.0
2020-08-20 11:50:00,43.69,43.73,43.68,43.73,307754.0,39.0041,39.0398,38.9951,39.0398,307754.0
2020-08-20 11:55:00,43.73,43.74,43.71,43.72,136196.0,39.0398,39.0487,39.0219,39.0308,136196.0
2020-08-20 12:00:00,43.72,43.74,43.71,43.73,391805.0,39.0308,39.0487,39.0219,39.0398,391805.0
2020-08-20 12:05:00,43.73,43.77,43.73,43.76,293726.0,39.0398,39.0755,39.0398,39.0666,293726.0
2020-08-20 12:10:00,43.76,43.8,43.76,43.8,515252.0,39.0666,39.1023,39.0666,39.1023,515252.0
2020-08-20 12:15:00,43.8,43.81,43.78,43.79,300140.0,39.1023,39.1112,39.0844,39.0933,300140.0
2020-08-20 12:20:00,43.79,43.8,43.78,43.79,106868.0,39.0933,39.1023,39.0844,39.0933,106868.0
2020-08-20 12:25:00,43.79,43.79,43.76,43.77,115569.0,39.0933,39.0933,39.0666,39.0755,115569.0
2020-08-20 12:30:00,43.77,43.78,43.75,43.76,178542.0,39.0755,39.0844,39.0576,39.0666,178542.0
2020-08-20 12:35:00,43.76,43.79,43.75,43.78,121349.0,39.0666,39.0933,39.0576,39.0844,121349.0
2020-08-20 12:40:00,43.78,43.8,43.77,43.77,115134.0,39.0844,39.1023,39.0755,39.0755,115134.0
2020-08-20 12:45:00,43.77,43.79,43.77,43.77,86589.0,39.0755,39.0933,39.0755,39.0755,86589.0
2020-08-20 12:50:00,43.78,43.82,43.77,43.81,139399.0,39.0844,39.1201,39.0755,39.1112,139399.0
2020-08-20 12:55:00,43.81,43.83,43.77,43.8,163693.0,39.1112,39.129,39.0755,39.1023,163693.0
2020-08-20 13:00:00,43.8,43.85,43.8,43.84,51258.0,39.1023,39.1469,39.1023,39.138,51258.0
2020-08-20 13:05:00,43.84,43.85,43.81,43.82,415832.0,39.138,39.1469,39.1112,39.1201,415832.0
2020-08-20 13:10:00,43.82,43.84,43.81,43.83,109126.0,39.1201,39.138,39.1112,39.129,109126.0
2020-08-20 13:15:00,43.84,43.85,43.83,43.84,165564.0,39.138,39.1469,39.129,39.138,165564.0
2020-08-20 13:20:00,43.84,43.86,43.83,43.84,209698.0,39.138,39.1558,39.129,39.138,209698.0
2020-08-20 13:25:00,43.84,43.84,43.81,43.81,72009.0,39.138,39.138,39.1112,39.1112,72009.0
2020-08-20 13:30:00,43.82,43.83,43.81,43.82,185170.0,39.1201,39.129,39.1112,39.1201,185170.0
2020-08-20 13:35:00,43.83,43.84,43.82,43.84,315303.0,39.129,39.138,39.1201,39.138,315303.0
2020-08-20 13:40:00,43.84,43.88,43.83,43.87,116348.0,39.138,39.1737,39.129,39.1648,116348.0
2020-08-20 13:45:00,43.88,43.89,43.83,43.85,195009.0,39.1737,39.1826,39.129,39.1469,195009.0
2020-08-20 13:50:00,43.85,43.86,43.81,43.83,110035.0,39.1469,39.1558,39.1112,39.129,110035.0
2020-08-20 13:55:00,43.82,43.84,43.82,43.83,50318.0,39.1201,39.138,39.1201,39.129,50318.0
2020-08-20 14:00:00,43.83,43.85,43.82,43.83,208230.0,39.129,39.1469,39.1201,39.129,208230.0
2020-08-20 14:05:00,43.83,43.84,43.82,43.84,82740.0,39.129,39.138,39.1201,39.138,82740.0
2020-08-20 14:10:00,43.84,43.87,43.82,43.87,203145.0,39.138,39.1648,39.1201,39.1648,203145.0
2020-08-20 14:15:00,43.87,43.89,43.87,43.88,40138.0,39.1648,39.1826,39.1648,39.1737,40138.0
2020-08-20 14:20:00,43.88,43.91,43.86,43.9,540146.0,39.1737,39.2005,39.1558,39.1915,540146.0
2020-08-20 14:25:00,43.89,43.93,43.88,43.91,76062.0,39.1826,39.2183,39.1737,39.2005,76062.0
2020-08-20 14:30:00,43.92,43.93,43.91,43.91,73068.0,39.2094,39.2183,39.2005,39.2005,73068.0
2020-08-20 14:35:00,43.92,43.94,43.89,43.9,93282.0,39.2094,39.2272,39.1826,39.1915,93282.0
2020-08-20 14:40:00,43.89,43.9,43.88,43.89,1011111.0,39.1826,39.1915,39.1737,39.1826,1011111.0
2020-08-20 14:45:00,43.89,43.97,43.89,43.96,2456231.0,39.1826,39.254,39.1826,39.2451,2456231.0
2020-08-20 14:50:00,43.96,43.97,43.94,43.97,186343.0,39.2451,39.254,39.2272,39.254,186343.0
2020-08-20 14:55:00,43.97,43.97,43.95,43.96,178717.0,39.254,39.254,39.2362,39.2451,178717.0
2020-08-20 15:00:00,43.95,44.02,43.95,44.01,3052709.0,39.2362,39.2987,39.2362,39.2897,3052709.0
2020-08-20 15:05:00,44.01,44.03,44.0,44.02,560731.0,39.2897,39.3076,39.2808,39.2987,560731.0
2020-08-20 15:10:00,44.02,44.03,43.98,44.02,262500.0,39.2987,39.3076,39.263,39.2987,262500.0
2020-08-20 15:15:00,44.02,44.02,44.0,44.0,342695.0,39.2987,39.2987,39.2808,39.2808,342695.0
2020-08-20 15:20:00,44.0,44.0,43.97,43.99,203667.0,39.2808,39.2808,39.254,39.2719,203667.0
2020-08-20 15:25:00,43.99,44.0,43.95,43.98,162883.0,39.2719,39.2808,39.2362,39.263,162883.0
2020-08-20 15:30:00,43.98,44.01,43.96,43.98,267679.0,39.263,39.2897,39.2451,39.263,267679.0
2020-08-20 15:35:00,43.98,44.0,43.97,43.98,183832.0,39.263,39.2808,39.254,39.263,183832.0
2020-08-20 15:40:00,43.98,44.05,43.97,44.05,540126.0,39.263,39.3254,39.254,39.3254,540126.0
2020-08-20 15:45:00,44.05,44.06,44.02,44.02,784758.0,39.3254,39.3344,39.2987,39.2987,784758.0
2020-08-20 15:50:00,44.02,44.04,44.0,44.02,1183157.0,39.2987,39.3165,39.2808,39.2987,1183157.0
2020-08-20 15:55:00,44.02,44.07,44.02,44.06,4989266.0,39.2987,39.3433,39.2987,39.3344,4989266.0
2020-08-21 09:30:00,43.98,43.98,43.84,43.86,3369631.0,39.263,39.263,39.138,39.1558,3369631.0
2020-08-21 09:35:00,43.86,43.88,43.79,43.86,5122511.0,39.1558,39.1737,39.0933,39.1558,5122511.0
2020-08-21 09:40:00,43.86,43.92,43.85,43.87,1886059.0,39.1558,39.2094,39.1469,39.1648,1886059.0
2020-08-21 09:45:00,43.88,43.92,43.82,43.89,528274.0,39.1737,39.2094,39.1201,39.1826,528274.0
2020-08-21 09:50:00,43.9,43.91,43.84,43.89,404963.0,39.1915,39.2005,39.138,39.1826,404963.0
2020-08-21 09:55:00,43.89,43.95,43.87,43.94,274412.0,39.1826,39.2362,39.1648,39.2272,274412.0
2020-08-21 10:00:00,43.95,43.97,43.89,43.9,423646.0,39.2362,39.254,39.1826,39.1915,423646.0
2020-08-21 10:05:00,43.89,43.93,43.86,43.91,219128.0,39.1826,39.2183,39.1558,39.2005,219128.0
2020-08-21 10:10:00,43.91,43.92,43.87,43.9,430595.0,39.2005,39.2094,39.1648,39.1915,430595.0
2020-08-21 10:15:00,43.89,43.95,43.88,43.93,213405.0,39.1826,39.2362,39.1737,39.2183,213405.0
2020-08-21 10:20:00,43.92,43.95,43.91,43.95,749932.0,39.2094,39.2362,39.2005,39.2362,749932.0
2020-08-21 10:25:00,43.94,44.01,43.94,43.99,207855.0,39.2272,39.2897,39.2272,39.2719,207855.0
2020-08-21 10:30:00,43.99,44.03,43.98,44.02,308717.0,39.2719,39.3076,39.263,39.2987,308717.0
2020-08-21 10:35:00,44.02,44.07,44.0,44.05,367954.0,39.2987,39.3433,39.2808,39.3254,367954.0
2020-08-21 10:40:00,44.05,44.06,44.02,44.04,115918.0,39.3254,39.3344,39.2987,39.3165,115918.0
2020-08-21 10:45:00,44.04,44.07,44.03,44.06,89281.0,39.3165,39.3433,39.3076,39.3344,89281.0
2020-08-21 10:50:00,44.06,44.2,44.06,44.2,635356.0,39.3344,39.4594,39.3344,39.4594,635356.0
2020-08-21 10:55:00,44.2,44.3,44.16,44.18,972565.0,39.4594,39.5486,39.4236,39.4415,972565.0
2020-08-21 11:00:00,44.17,44.2,44.1,44.1,612744.0,39.4326,39.4594,39.3701,39.3701,612744.0
2020-08-21 11:05:00,44.11,44.15,44.09,44.14,211538.0,39.379,39.4147,39.3612,39.4058,211538.0
2020-08-21 11:10:00,44.13,44.16,44.1,44.12,568538.0,39.3969,39.4236,39.3701,39.3879,568538.0
2020-08-21 11:15:00,44.11,44.2,44.1,44.14,513921.0,39.379,39.4594,39.3701,39.4058,513921.0
2020-08-21 11:20:00,44.14,44.2,44.13,44.2,108625.0,39.4058,39.4594,39.3969,39.4594,108625.0
2020-08-21 11:25:00,44.19,44.21,44.17,44.19,330244.0,39.4504,39.4683,39.4326,39.4504,330244.0
2020-08-21 11:30:00,44.2,44.2,44.11,44.12,171156.0,39.4594,39.4594,39.379,39.3879,171156.0
2020-08-21 11:35:00,44.13,44.17,44.11,44.16,279680.0,39.3969,39.4326,39.379,39.4236,279680.0
2020-08-21 11:40:00,44.16,44.17,44.12,44.13,252348.0,39.4236,39.4326,39.3879,39.3969,252348.0
2020-08-21 11:45:00,44.13,44.15,44.12,44.15,320197.0,39.3969,39.4147,39.3879,39.4147,320197.0
2020-08-21 11:50:00,44.14,44.17,44.11,44.12,150368.0,39.4058,39.4326,39.379,39.3879,150368.0
2020-08-21 11:55:00,44.12,44.17,44.11,44.13,327994.0,39.3879,39.4326,39.379,39.3969,327994.0
2020-08-21 12:00:00,44.13,44.16,44.11,44.14,146899.0,39.3969,39.4236,39.379,39.4058,146899.0
2020-08-21 12:05:00,44.14,44.17,44.13,44.15,178610.0,39.4058,39.4326,39.3969,39.4147,178610.0
2020-08-21 12:10:00,44.15,44.17,44.12,44.14,177628.0,39.4147,39.4326,39.3879,39.4058,177628.0
2020-08-21 12:15:00,44.14,44.16,44.13,44.14,104203.0,39.4058,39.4236,39.3969,39.4058,104203.0
2020-08-21 12:20:00,44.15,44.16,44.12,44.13,339363.0,39.4147,39.4236,39.3879,39.3969,339363.0
2020-08-21 12:25:00,44.13,44.13,44.1,44.13,62492.0,39.3969,39.3969,39.3701,39.3969,62492.0
2020-08-21 12:30:00,44.13,44.13,44.07,44.08,225252.0,39.3969,39.3969,39.3433,39.3522,225252.0
2020-08-21 12:35:00,44.09,44.1,44.07,44.08,144015.0,39.3612,39.3701,39.3433,39.3522,144015.0
2020-08-21 12:40:00,44.07,44.09,44.06,44.09,73055.0,39.3433,39.3612,39.3344,39.3612,73055.0
2020-08-21 12:45:00,44.09,44.1,44.07,44.1,73399.0,39.3612,39.3701,39.3433,39.3701,73399.0
2020-08-21 12:50:00,44.1,44.1,44.07,44.09,79359.0,39.3701,39.3701,39.3433,39.3612,79359.0
2020-08-21 12:55:00,44.1,44.11,44.08,44.09,51275.0,39.3701,39.379,39.3522,39.3612,51275.0
2020-08-21 13:00:00,44.09,44.11,44.08,44.09,98649.0,39.3612,39.379,39.3522,39.3612,98649.0
2020-08-21 13:05:00,44.09,44.12,44.08,44.11,130214.0,39.3612,39.3879,39.3522,39.379,130214.0
2020-08-21 13:10:00,44.12,44.14,44.1,44.14,89808.0,39.3879,39.4058,39.3701,39.4058,89808.0
2020-08-21 13:15:00,44.14,44.16,44.13,44.15,72778.0,39.4058,39.4236,39.3969,39.4147,72778.0
2020-08-21 13:20:00,44.16,44.16,44.13,44.14,40652.0,39.4236,39.4236,39.3969,39.4058,40652.0
2020-08-21 13:25:00,44.14,44.14,44.12,44.13,51005.0,39.4058,39.4058,39.3879,39.3969,51005.0
2020-08-21 13:30:00,44.12,44.14,44.11,44.14,228312.0,39.3879,39.4058,39.379,39.4058,228312.0
2020-08-21 13:35:00,44.14,44.16,44.14,44.15,124789.0,39.4058,39.4236,39.4058,39.4147,124789.0
2020-08-21 13:40:00,44.16,44.17,44.13,44.14,145348.0,39.4236,39.4326,39.3969,39.4058,145348.0
2020-08-21 13:45:00,44.13,44.16,44.12,44.16,155733.0,39.3969,39.4236,39.3879,39.4236,155733.0
2020-08-21 13:50:00,44.16,44.17,44.15,44.15,25592.0,39.4236,39.4326,39.4147,39.4147,25592.0
2020-08-21 13:55:00,44.15,44.16,44.12,44.16,119084.0,39.4147,39.4236,39.3879,39.4236,119084.0
2020-08-21 14:00:00,44.16,44.16,44.14,44.16,82777.0,39.4236,39.4236,39.4058,39.4236,82777.0
2020-08-21 14:05:00,44.16,44.18,44.15,44.17,197352.0,39.4236,39.4415,39.4147,39.4326,197352.0
2020-08-21 14:10:00,44.17,44.19,44.15,44.19,154006.0,39.4326,39.4504,39.4147,39.4504,154006.0
2020-08-21 14:15:00,44.19,44.21,44.18,44.19,120193.0,39.4504,39.4683,39.4415,39.4504,120193.0
2020-08-21 14:20:00,44.19,44.2,44.17,44.18,59352.0,39.4504,39.4594,39.4326,39.4415,59352.0
2020-08-21 14:25:00,44.18,44.2,44.17,44.2,35246.0,39.4415,39.4594,39.4326,39.4594,35246.0
2020-08-21 14:30:00,44.2,44.24,44.2,44.23,142915.0,39.4594,39.4951,39.4594,39.4861,142915.0
2020-08-21 14:35:00,44.23,44.24,44.2,44.21,91192.0,39.4861,39.4951,39.4594,39.4683,91192.0
2020-08-21 14:40:00,44.21,44.21,44.2,44.2,76605.0,39.4683,39.4683,39.4594,39.4594,76605.0
2020-08-21 14:45:00,44.2,44.22,44.19,44.2,325698.0,39.4594,39.4772,39.4504,39.4594,325698.0
2020-08-21 14:50:00,44.21,44.22,44.2,44.22,40184.0,39.4683,39.4772,39.4594,39.4772,40184.0
2020-08-21 14:55:00,44.21,44.23,44.21,44.22,40490.0,39.4683,39.4861,39.4683,39.4772,40490.0
2020-08-21 15:00:00,44.22,44.25,44.2,44.21,424653.0,39.4772,39.504,39.4594,39.4683,424653.0
2020-08-21 15:05:00,44.21,44.23,44.2,44.22,268202.0,39.4683,39.4861,39.4594,39.4772,268202.0
2020-08-21 15:10:00,44.22,44.23,44.21,44.21,90800.0,39.4772,39.4861,39.4683,39.4683,90800.0
2020-08-21 15:15:00,44.21,44.23,44.19,44.21,295045.0,39.4683,39.4861,39.4504,39.4683,295045.0
2020-08-21 15:20:00,44.21,44.22,44.2,44.21,99425.0,39.4683,39.4772,39.4594,39.4683,99425.0
2020-08-21 15:25:00,44.21,44.22,44.19,44.2,233464.0,39.4683,39.4772,39.4504,39.4594,233464.0
2020-08-21 15:30:00,44.21,44.21,44.18,44.2,582242.0,39.4683,39.4683,39.4415,39.4594,582242.0
2020-08-21 15:35:00,44.19,44.21,44.19,44.21,108225.0,39.4504,39.4683,39.4504,39.4683,108225.0
2020-08-21 15:40:00,44.21,44.22,44.19,44.2,346750.0,39.4683,39.4772,39.4504,39.4594,346750.0
2020-08-21 15:45:00,44.2,44.22,44.19,44.2,471446.0,39.4594,39.4772,39.4504,39.4594,471446.0
2020-08-21 15:50:00,44.2,44.23,44.19,44.23,639344.0,39.4594,39.4861,39.4504,39.4861,639344.0
2020-08-21 15:55:00,44.23,44.28,44.22,44.27,2502898.0,39.4861,39.5308,39.4772,39.5219,2502898.0
2020-08-24 09:30:00,44.94,44.96,44.82,44.86,662458.0,40.12,40.1378,40.0129,40.0486,662458.0
2020-08-24 09:35:00,44.87,44.94,44.85,44.93,405456.0,40.0575,40.12,40.0396,40.1111,405456.0
2020-08-24 09:40:00,44.94,44.97,44.86,44.88,821349.0,40.12,40.1468,40.0486,40.0664,821349.0
2020-08-24 09:45:00,44.88,44.94,44.88,44.9,626412.0,40.0664,40.12,40.0664,40.0843,626412.0
2020-08-24 09:50:00,44.9,44.91,44.78,44.78,1310920.0,40.0843,40.0932,39.9772,39.9772,1310920.0
2020-08-24 09:55:00,44.78,44.81,44.75,44.81,585113.0,39.9772,40.0039,39.9504,40.0039,585113.0
2020-08-24 10:00:00,44.81,44.81,44.71,44.75,421224.0,40.0039,40.0039,39.9147,39.9504,421224.0
2020-08-24 10:05:00,44.75,44.82,44.73,44.79,620607.0,39.9504,40.0129,39.9325,39.9861,620607.0
2020-08-24 10:10:00,44.79,44.86,44.78,44.86,543098.0,39.9861,40.0486,39.9772,40.0486,543098.0
2020-08-24 10:15:00,44.86,44.89,44.84,44.87,223811.0,40.0486,40.0754,40.0307,40.0575,223811.0
2020-08-24 10:20:00,44.88,44.89,44.85,44.87,247560.0,40.0664,40.0754,40.0396,40.0575,247560.0
2020-08-24 10:25:00,44.86,44.88,44.8,44.8,464527.0,40.0486,40.0664,39.995,39.995,464527.0
2020-08-24 10:30:00,44.81,44.82,44.76,44.8,487167.0,40.0039,40.0129,39.9593,39.995,487167.0
2020-08-24 10:35:00,44.79,44.83,44.76,44.81,266143.0,39.9861,40.0218,39.9593,40.0039,266143.0
2020-08-24 10:40:00,44.81,44.81,44.75,44.78,318544.0,40.0039,40.0039,39.9504,39.9772,318544.0
2020-08-24 10:45:00,44.78,44.79,44.7,44.74,213166.0,39.9772,39.9861,39.9057,39.9414,213166.0
2020-08-24 10:50:00,44.74,44.75,44.66,44.67,302120.0,39.9414,39.9504,39.87,39.8789,302120.0
2020-08-24 10:55:00,44.66,44.69,44.6,44.64,1315615.0,39.87,39.8968,39.8165,39.8522,1315615.0
2020-08-24 11:00:00,44.64,44.69,44.61,44.66,228062.0,39.8522,39.8968,39.8254,39.87,228062.0
2020-08-24 11:05:00,44.67,44.7,44.64,44.67,250355.0,39.8789,39.9057,39.8522,39.8789,250355.0
2020-08-24 11:10:00,44.67,44.69,44.63,44.65,172018.0,39.8789,39.8968,39.8432,39.8611,172018.0
2020-08-24 11:15:00,44.65,44.66,44.63,44.65,124630.0,39.8611,39.87,39.8432,39.8611,124630.0
2020-08-24 11:20:00,44.65,44.66,44.63,44.65,373050.0,39.8611,39.87,39.8432,39.8611,373050.0
2020-08-24 11:25:00,44.64,44.66,44.6,44.6,302975.0,39.8522,39.87,39.8165,39.8165,302975.0
2020-08-24 11:30:00,44.6,44.65,44.59,44.64,250801.0,39.8165,39.8611,39.8075,39.8522,250801.0
2020-08-24 11:35:00,44.64,44.66,44.64,44.65,164384.0,39.8522,39.87,39.8522,39.8611,164384.0
2020-08-24 11:40:00,44.65,44.7,44.65,44.7,47661.0,39.8611,39.9057,39.8611,39.9057,47661.0
2020-08-24 11:45:00,44.7,44.71,44.67,44.68,287497.0,39.9057,39.9147,39.8789,39.8879,287497.0
2020-08-24 11:50:00,44.69,44.69,44.64,44.66,444401.0,39.8968,39.8968,39.8522,39.87,444401.0
2020-08-24 11:55:00,44.66,44.68,44.65,44.66,163853.0,39.87,39.8879,39.8611,39.87,163853.0
2020-08-24 12:00:00,44.67,44.7,44.66,44.68,125639.0,39.8789,39.9057,39.87,39.8879,125639.0
2020-08-24 12:05:00,44.68,44.69,44.65,44.66,165498.0,39.8879,39.8968,39.8611,39.87,165498.0
2020-08-24 12:10:00,44.66,44.69,44.66,44.69,189159.0,39.87,39.8968,39.87,39.8968,189159.0
2020-08-24 12:15:00,44.69,44.71,44.68,44.7,186906.0,39.8968,39.9147,39.8879,39.9057,186906.0
2020-08-24 12:20:00,44.7,44.7,44.68,44.69,127841.0,39.9057,39.9057,39.8879,39.8968,127841.0
2020-08-24 12:25:00,44.7,44.7,44.66,44.66,139724.0,39.9057,39.9057,39.87,39.87,139724.0
2020-08-24 12:30:00,44.66,44.67,44.64,44.65,162825.0,39.87,39.8789,39.8522,39.8611,162825.0
2020-08-24 12:35:00,44.66,44.67,44.64,44.65,227578.0,39.87,39.8789,39.8522,39.8611,227578.0
2020-08-24 12:40:00,44.65,44.67,44.62,44.65,297731.0,39.8611,39.8789,39.8343,39.8611,297731.0
2020-08-24 12:45:00,44.65,44.66,44.64,44.66,42274.0,39.8611,39.87,39.8522,39.87,42274.0
2020-08-24 12:50:00,44.66,44.67,44.64,44.66,56507.0,39.87,39.8789,39.8522,39.87,56507.0
2020-08-24 12:55:00,44.66,44.67,44.64,44.65,61390.0,39.87,39.8789,39.8522,39.8611,61390.0
2020-08-24 13:00:00,44.65,44.7,44.64,44.67,169774.0,39.8611,39.9057,39.8522,39.8789,169774.0
2020-08-24 13:05:00,44.66,44.69,44.65,44.68,43146.0,39.87,39.8968,39.8611,39.8879,43146.0
2020-08-24 13:10:00,44.68,44.7,44.67,44.7,291747.0,39.8879,39.9057,39.8789,39.9057,291747.0
2020-08-24 13:15:00,44.7,44.71,44.67,44.67,153570.0,39.9057,39.9147,39.8789,39.8789,153570.0
2020-08-24 13:20:00,44.68,44.69,44.67,44.68,26717.0,39.8879,39.8968,39.8789,39.8879,26717.0
2020-08-24 13:25:00,44.69,44.7,44.68,44.7,29650.0,39.8968,39.9057,39.8879,39.9057,29650.0
2020-08-24 13:30:00,44.69,44.7,44.68,44.7,75592.0,39.8968,39.9057,39.8879,39.9057,75592.0
2020-08-24 13:35:00,44.7,44.71,44.7,44.71,15215.0,39.9057,39.9147,39.9057,39.9147,15215.0
2020-08-24 13:40:00,44.71,44.71,44.66,44.67,89562.0,39.9147,39.9147,39.87,39.8789,89562.0
2020-08-24 13:45:00,44.68,44.7,44.67,44.68,95313.0,39.8879,39.9057,39.8789,39.8879,95313.0
2020-08-24 13:50:00,44.68,44.71,44.67,44.7,47405.0,39.8879,39.9147,39.8789,39.9057,47405.0
2020-08-24 13:55:00,44.7,44.72,44.7,44.71,157092.0,39.9057,39.9236,39.9057,39.9147,157092.0
2020-08-24 14:00:00,44.72,44.72,44.69,44.69,43038.0,39.9236,39.9236,39.8968,39.8968,43038.0
2020-08-24 14:05:00,44.7,44.72,44.7,44.71,27237.0,39.9057,39.9236,39.9057,39.9147,27237.0
2020-08-24 14:10:00,44.72,44.72,44.7,44.7,54898.0,39.9236,39.9236,39.9057,39.9057,54898.0
2020-08-24 14:15:00,44.69,44.72,44.69,44.71,81353.0,39.8968,39.9236,39.8968,39.9147,81353.0
2020-08-24 14:20:00,44.7,44.7,44.67,44.69,147404.0,39.9057,39.9057,39.8789,39.8968,147404.0
2020-08-24 14:25:00,44.69,44.69,44.66,44.67,105972.0,39.8968,39.8968,39.87,39.8789,105972.0
2020-08-24 14:30:00,44.67,44.69,44.65,44.67,91093.0,39.8789,39.8968,39.8611,39.8789,91093.0
2020-08-24 14:35:00,44.67,44.68,44.66,44.66,49019.0,39.8789,39.8879,39.87,39.87,49019.0
2020-08-24 14:40:00,44.66,44.67,44.64,44.66,51244.0,39.87,39.8789,39.8522,39.87,51244.0
2020-08-24 14:45:00,44.65,44.67,44.65,44.65,77671.0,39.8611,39.8789,39.8611,39.8611,77671.0
2020-08-24 14:50:00,44.65,44.66,44.63,44.63,78663.0,39.8611,39.87,39.8432,39.8432,78663.0
2020-08-24 14:55:00,44.62,44.66,44.62,44.65,69195.0,39.8343,39.87,39.8343,39.8611,69195.0
2020-08-24 15:00:00,44.65,44.66,44.63,44.64,113965.0,39.8611,39.87,39.8432,39.8522,113965.0
2020-08-24 15:05:00,44.64,44.64,44.62,44.63,94456.0,39.8522,39.8522,39.8343,39.8432,94456.0
2020-08-24 15:10:00,44.62,44.64,44.62,44.64,166500.0,39.8343,39.8522,39.8343,39.8522,166500.0
2020-08-24 15:15:00,44.64,44.68,44.64,44.68,141946.0,39.8522,39.8879,39.8522,39.8879,141946.0
2020-08-24 15:20:00,44.68,44.69,44.66,44.69,265733.0,39.8879,39.8968,39.87,39.8968,265733.0
2020-08-24 15:25:00,44.69,44.71,44.69,44.7,64174.0,39.8968,39.9147,39.8968,39.9057,64174.0
2020-08-24 15:30:00,44.69,44.72,44.68,44.71,310132.0,39.8968,39.9236,39.8879,39.9147,310132.0
2020-08-24 15:35:00,44.7,44.72,44.7,44.72,294025.0,39.9057,39.9236,39.9057,39.9236,294025.0
2020-08-24 15:40:00,44.72,44.75,44.71,44.75,211655.0,39.9236,39.9504,39.9147,39.9504,211655.0
2020-08-24 15:45:00,44.74,44.75,44.72,44.73,643323.0,39.9414,39.9504,39.9236,39.9325,643323.0
2020-08-24 15:50:00,44.73,44.76,44.71,44.73,1079369.0,39.9325,39.9593,39.9147,39.9325,1079369.0
2020-08-24 15:55:00,44.73,44.76,44.73,44.76,2292730.0,39.9325,39.9593,39.9325,39.9593,2292730.0
2020-08-25 09:30:00,44.92,44.92,44.85,44.9,1116524.0,40.1021,40.1021,40.0396,40.0843,1116524.0
2020-08-25 09:35:00,44.91,44.93,44.82,44.84,293230.0,40.0932,40.1111,40.0129,40.0307,293230.0
2020-08-25 09:40:00,44.84,44.88,44.82,44.88,317278.0,40.0307,40.0664,40.0129,40.0664,317278.0
2020-08-25 09:45:00,44.88,44.92,44.86,44.91,646033.0,40.0664,40.1021,40.0486,40.0932,646033.0
2020-08-25 09:50:00,44.91,44.92,44.86,44.87,255034.0,40.0932,40.1021,40.0486,40.0575,255034.0
2020-08-25 09:55:00,44.87,44.93,44.86,44.93,254575.0,40.0575,40.1111,40.0486,40.1111,254575.0
2020-08-25 10:00:00,44.93,44.96,44.91,44.93,376584.0,40.1111,40.1378,40.0932,40.1111,376584.0
2020-08-25 10:05:00,44.94,44.97,44.89,44.89,264446.0,40.12,40.1468,40.0754,40.0754,264446.0
2020-08-25 10:10:00,44.89,44.92,44.88,44.91,73722.0,40.0754,40.1021,40.0664,40.0932,73722.0
2020-08-25 10:15:00,44.91,45.01,44.91,45.0,364589.0,40.0932,40.1825,40.0932,40.1736,364589.0
2020-08-25 10:20:00,45.0,45.01,44.97,44.99,303027.0,40.1736,40.1825,40.1468,40.1646,303027.0
2020-08-25 10:25:00,44.98,44.99,44.93,44.96,944794.0,40.1557,40.1646,40.1111,40.1378,944794.0
2020-08-25 10:30:00,44.96,44.99,44.91,44.98,730733.0,40.1378,40.1646,40.0932,40.1557,730733.0
2020-08-25 10:35:00,44.99,45.05,44.98,45.04,199855.0,40.1646,40.2182,40.1557,40.2093,199855.0
2020-08-25 10:40:00,45.05,45.05,45.0,45.04,325541.0,40.2182,40.2182,40.1736,40.2093,325541.0
2020-08-25 10:45:00,45.03,45.05,44.97,45.0,1005111.0,40.2003,40.2182,40.1468,40.1736,1005111.0
2020-08-25 10:50:00,44.99,45.02,44.94,45.0,395958.0,40.1646,40.1914,40.12,40.1736,395958.0
2020-08-25 10:55:00,45.0,45.08,44.98,45.07,348269.0,40.1736,40.245,40.1557,40.236,348269.0
2020-08-25 11:00:00,45.07,45.11,45.06,45.07,543461.0,40.236,40.2718,40.2271,40.236,543461.0
2020-08-25 11:05:00,45.07,45.11,45.06,45.11,199429.0,40.236,40.2718,40.2271,40.2718,199429.0
2020-08-25 11:10:00,45.11,45.13,45.08,45.08,1024596.0,40.2718,40.2896,40.245,40.245,1024596.0
2020-08-25 11:15:00,45.08,45.11,45.06,45.09,264696.0,40.245,40.2718,40.2271,40.2539,264696.0
2020-08-25 11:20:00,45.09,45.09,45.05,45.07,142690.0,40.2539,40.2539,40.2182,40.236,142690.0
2020-08-25 11:25:00,45.07,45.08,45.05,45.07,245959.0,40.236,40.245,40.2182,40.236,245959.0
2020-08-25 11:30:00,45.07,45.07,45.01,45.04,264121.0,40.236,40.236,40.1825,40.2093,264121.0
2020-08-25 11:35:00,45.04,45.06,45.0,45.01,177127.0,40.2093,40.2271,40.1736,40.1825,177127.0
2020-08-25 11:40:00,45.01,45.05,45.0,45.02,91942.0,40.1825,40.2182,40.1736,40.1914,91942.0
2020-08-25 11:45:00,45.02,45.04,44.99,45.04,61438.0,40.1914,40.2093,40.1646,40.2093,61438.0
2020-08-25 11:50:00,45.05,45.08,45.04,45.05,227019.0,40.2182,40.245,40.2093,40.2182,227019.0
2020-08-25 11:55:00,45.06,45.07,45.05,45.06,64356.0,40.2271,40.236,40.2182,40.2271,64356.0
2020-08-25 12:00:00,45.07,45.08,45.05,45.07,118640.0,40.236,40.245,40.2182,40.236,118640.0
2020-08-25 12:05:00,45.07,45.07,45.04,45.04,194688.0,40.236,40.236,40.2093,40.2093,194688.0
2020-08-25 12:10:00,45.05,45.05,44.97,44.98,368803.0,40.2182,40.2182,40.1468,40.1557,368803.0
2020-08-25 12:15:00,44.98,45.01,44.97,45.0,125885.0,40.1557,40.1825,40.1468,40.1736,125885.0
2020-08-25 12:20:00,45.0,45.0,44.98,44.99,73189.0,40.1736,40.1736,40.1557,40.1646,73189.0
2020-08-25 12:25:00,44.99,45.01,44.98,45.0,200171.0,40.1646,40.1825,40.1557,40.1736,200171.0
2020-08-25 12:30:00,45.0,45.01,44.98,45.01,166797.0,40.1736,40.1825,40.1557,40.1825,166797.0
2020-08-25 12:35:00,45.01,45.05,45.0,45.04,208892.0,40.1825,40.2182,40.1736,40.2093,208892.0
2020-08-25 12:40:00,45.04,45.05,45.02,45.04,81537.0,40.2093,40.2182,40.1914,40.2093,81537.0
2020-08-25 12:45:00,45.04,45.04,45.02,45.03,100352.0,40.2093,40.2093,40.1914,40.2003,100352.0
2020-08-25 12:50:00,45.02,45.03,45.0,45.01,44373.0,40.1914,40.2003,40.1736,40.1825,44373.0
2020-08-25 12:55:00,45.01,45.03,45.01,45.03,76603.0,40.1825,40.2003,40.1825,40.2003,76603.0
2020-08-25 13:00:00,45.03,45.05,45.01,45.03,123211.0,40.2003,40.2182,40.1825,40.2003,123211.0
2020-08-25 13:05:00,45.04,45.04,45.0,45.03,627958.0,40.2093,40.2093,40.1736,40.2003,627958.0
2020-08-25 13:10:00,45.03,45.03,45.01,45.01,114654.0,40.2003,40.2003,40.1825,40.1825,114654.0
2020-08-25 13:15:00,45.01,45.05,45.01,45.05,75496.0,40.1825,40.2182,40.1825,40.2182,75496.0
2020-08-25 13:20:00,45.05,45.07,45.04,45.06,305352.0,40.2182,40.236,40.2093,40.2271,305352.0
2020-08-25 13:25:00,45.06,45.09,45.06,45.08,215496.0,40.2271,40.2539,40.2271,40.245,215496.0
2020-08-25 13:30:00,45.09,45.11,45.08,45.09,165268.0,40.2539,40.2718,40.245,40.2539,165268.0
2020-08-25 13:35:00,45.09,45.11,45.09,45.09,83491.0,40.2539,40.2718,40.2539,40.2539,83491.0
2020-08-25 13:40:00,45.1,45.12,45.09,45.11,112456.0,40.2628,40.2807,40.2539,40.2718,112456.0
2020-08-25 13:45:00,45.11,45.12,45.1,45.1,122391.0,40.2718,40.2807,40.2628,40.2628,122391.0
2020-08-25 13:50:00,45.11,45.12,45.08,45.09,157911.0,40.2718,40.2807,40.245,40.2539,157911.0
2020-08-25 13:55:00,45.09,45.11,45.08,45.09,91345.0,40.2539,40.2718,40.245,40.2539,91345.0
2020-08-25 14:00:00,45.09,45.11,45.07,45.1,243928.0,40.2539,40.2718,40.236,40.2628,243928.0
2020-08-25 14:05:00,45.1,45.11,45.08,45.09,39108.0,40.2628,40.2718,40.245,40.2539,39108.0
2020-08-25 14:10:00,45.1,45.12,45.09,45.12,297619.0,40.2628,40.2807,40.2539,40.2807,297619.0
2020-08-25 14:15:00,45.12,45.13,45.07,45.12,946953.0,40.2807,40.2896,40.236,40.2807,946953.0
2020-08-25 14:20:00,45.12,45.16,45.11,45.16,97261.0,40.2807,40.3164,40.2718,40.3164,97261.0
2020-08-25 14:25:00,45.16,45.16,45.14,45.15,89190.0,40.3164,40.3164,40.2985,40.3075,89190.0
2020-08-25 14:30:00,45.15,45.17,45.14,45.17,206160.0,40.3075,40.3253,40.2985,40.3253,206160.0
2020-08-25 14:35:00,45.17,45.17,45.13,45.15,139598.0,40.3253,40.3253,40.2896,40.3075,139598.0
2020-08-25 14:40:00,45.15,45.16,45.14,45.15,44593.0,40.3075,40.3164,40.2985,40.3075,44593.0
2020-08-25 14:45:00,45.15,45.17,45.15,45.16,97349.0,40.3075,40.3253,40.3075,40.3164,97349.0
2020-08-25 14:50:00,45.16,45.17,45.15,45.16,61226.0,40.3164,40.3253,40.3075,40.3164,61226.0
2020-08-25 14:55:00,45.17,45.17,45.14,45.16,207200.0,40.3253,40.3253,40.2985,40.3164,207200.0
2020-08-25 15:00:00,45.15,45.18,45.14,45.17,321563.0,40.3075,40.3342,40.2985,40.3253,321563.0
2020-08-25 15:05:00,45.16,45.2,45.16,45.19,147323.0,40.3164,40.3521,40.3164,40.3432,147323.0
2020-08-25 15:10:00,45.19,45.23,45.19,45.22,138826.0,40.3432,40.3789,40.3432,40.37,138826.0
2020-08-25 15:15:00,45.22,45.23,45.21,45.21,118239.0,40.37,40.3789,40.361,40.361,118239.0
2020-08-25 15:20:00,45.22,45.23,45.19,45.22,140879.0,40.37,40.3789,40.3432,40.37,140879.0
2020-08-25 15:25:00,45.22,45.24,45.21,45.24,146381.0,40.37,40.3878,40.361,40.3878,146381.0
2020-08-25 15:30:00,45.24,45.24,45.21,45.22,232017.0,40.3878,40.3878,40.361,40.37,232017.0
2020-08-25 15:35:00,45.22,45.25,45.21,45.25,370714.0,40.37,40.3967,40.361,40.3967,370714.0
2020-08-25 15:40:00,45.25,45.25,45.22,45.22,321643.0,40.3967,40.3967,40.37,40.37,321643.0
2020-08-25 15:45:00,45.23,45.24,45.22,45.24,280794.0,40.3789,40.3878,40.37,40.3878,280794.0
2020-08-25 15:50:00,45.23,45.24,45.18,45.22,1632963.0,40.3789,40.3878,40.3342,40.37,1632963.0
2020-08-25 15:55:00,45.22,45.26,45.18,45.23,2605859.0,40.37,40.4057,40.3342,40.3789,2605859.0
2020-08-26 09:30:00,45.23,45.31,45.22,45.29,684551.0,40.3789,40.4503,40.37,40.4325,684551.0
2020-08-26 09:35:00,45.3,45.34,45.25,45.26,1326260.0,40.4414,40.4771,40.3967,40.4057,1326260.0
2020-08-26 09:40:00,45.26,45.29,45.24,45.25,573724.0,40.4057,40.4325,40.3878,40.3967,573724.0
2020-08-26 09:45:00,45.25,45.26,45.18,45.22,319141.0,40.3967,40.4057,40.3342,40.37,319141.0
2020-08-26 09:50:00,45.22,45.22,45.17,45.18,165656.0,40.37,40.37,40.3253,40.3342,165656.0
2020-08-26 09:55:00,45.18,45.23,45.17,45.18,239498.0,40.3342,40.3789,40.3253,40.3342,239498.0
2020-08-26 10:00:00,45.18,45.2,45.16,45.19,184718.0,40.3342,40.3521,40.3164,40.3432,184718.0
2020-08-26 10:05:00,45.19,45.28,45.19,45.28,386417.0,40.3432,40.4235,40.3432,40.4235,386417.0
2020-08-26 10:10:00,45.28,45.28,45.2,45.21,314000.0,40.4235,40.4235,40.3521,40.361,314000.0
2020-08-26 10:15:00,45.21,45.23,45.18,45.21,501029.0,40.361,40.3789,40.3342,40.361,501029.0
2020-08-26 10:20:00,45.2,45.22,45.18,45.21,349830.0,40.3521,40.37,40.3342,40.361,349830.0
2020-08-26 10:25:00,45.21,45.23,45.2,45.21,259736.0,40.361,40.3789,40.3521,40.361,259736.0
2020-08-26 10:30:00,45.21,45.26,45.2,45.25,391333.0,40.361,40.4057,40.3521,40.3967,391333.0
2020-08-26 10:35:00,45.26,45.28,45.25,45.27,592241.0,40.4057,40.4235,40.3967,40.4146,592241.0
2020-08-26 10:40:00,45.26,45.29,45.26,45.28,742106.0,40.4057,40.4325,40.4057,40.4235,742106.0
2020-08-26 10:45:00,45.28,45.32,45.27,45.31,243713.0,40.4235,40.4592,40.4146,40.4503,243713.0
2020-08-26 10:50:00,45.31,45.32,45.27,45.28,179688.0,40.4503,40.4592,40.4146,40.4235,179688.0
2020-08-26 10:55:00,45.28,45.31,45.27,45.3,265858.0,40.4235,40.4503,40.4146,40.4414,265858.0
2020-08-26 11:00:00,45.3,45.31,45.29,45.29,180167.0,40.4414,40.4503,40.4325,40.4325,180167.0
2020-08-26 11:05:00,45.3,45.31,45.27,45.27,145248.0,40.4414,40.4503,40.4146,40.4146,145248.0
2020-08-26 11:10:00,45.28,45.29,45.25,45.25,380512.0,40.4235,40.4325,40.3967,40.3967,380512.0
2020-08-26 11:15:00,45.25,45.26,45.17,45.2,429931.0,40.3967,40.4057,40.3253,40.3521,429931.0
2020-08-26 11:20:00,45.2,45.25,45.19,45.24,254628.0,40.3521,40.3967,40.3432,40.3878,254628.0
2020-08-26 11:25:00,45.23,45.27,45.22,45.27,117353.0,40.3789,40.4146,40.37,40.4146,117353.0
2020-08-26 11:30:00,45.27,45.3,45.26,45.3,254123.0,40.4146,40.4414,40.4057,40.4414,254123.0
2020-08-26 11:35:00,45.3,45.32,45.28,45.3,329759.0,40.4414,40.4592,40.4235,40.4414,329759.0
2020-08-26 11:40:00,45.3,45.35,45.3,45.34,171060.0,40.4414,40.486,40.4414,40.4771,171060.0
2020-08-26 11:45:00,45.34,45.35,45.29,45.32,329935.0,40.4771,40.486,40.4325,40.4592,329935.0
2020-08-26 11:50:00,45.32,45.32,45.3,45.3,256139.0,40.4592,40.4592,40.4414,40.4414,256139.0
2020-08-26 11:55:00,45.3,45.32,45.25,45.26,176578.0,40.4414,40.4592,40.3967,40.4057,176578.0
2020-08-26 12:00:00,45.25,45.29,45.23,45.29,134322.0,40.3967,40.4325,40.3789,40.4325,134322.0
2020-08-26 12:05:00,45.29,45.31,45.27,45.27,140690.0,40.4325,40.4503,40.4146,40.4146,140690.0
2020-08-26 12:10:00,45.27,45.31,45.26,45.3,1017828.0,40.4146,40.4503,40.4057,40.4414,1017828.0
2020-08-26 12:15:00,45.3,45.33,45.28,45.33,657947.0,40.4414,40.4682,40.4235,40.4682,657947.0
2020-08-26 12:20:00,45.33,45.35,45.32,45.34,261009.0,40.4682,40.486,40.4592,40.4771,261009.0
2020-08-26 12:25:00,45.34,45.36,45.33,45.34,149834.0,40.4771,40.4949,40.4682,40.4771,149834.0
2020-08-26 12:30:00,45.34,45.36,45.32,45.33,208662.0,40.4771,40.4949,40.4592,40.4682,208662.0
2020-08-26 12:35:00,45.33,45.34,45.31,45.33,65269.0,40.4682,40.4771,40.4503,40.4682,65269.0
2020-08-26 12:40:00,45.33,45.33,45.29,45.29,168741.0,40.4682,40.4682,40.4325,40.4325,168741.0
2020-08-26 12:45:00,45.3,45.31,45.27,45.28,82224.0,40.4414,40.4503,40.4146,40.4235,82224.0
2020-08-26 12:50:00,45.29,45.33,45.29,45.33,71882.0,40.4325,40.4682,40.4325,40.4682,71882.0
2020-08-26 12:55:00,45.33,45.34,45.31,45.31,174004.0,40.4682,40.4771,40.4503,40.4503,174004.0
2020-08-26 13:00:00,45.31,45.35,45.31,45.33,1042042.0,40.4503,40.486,40.4503,40.4682,1042042.0
2020-08-26 13:05:00,45.33,45.35,45.32,45.33,114285.0,40.4682,40.486,40.4592,40.4682,114285.0
2020-08-26 13:10:00,45.33,45.37,45.31,45.36,606199.0,40.4682,40.5039,40.4503,40.4949,606199.0
2020-08-26 13:15:00,45.36,45.39,45.35,45.37,218839.0,40.4949,40.5217,40.486,40.5039,218839.0
2020-08-26 13:20:00,45.38,45.38,45.35,45.37,287729.0,40.5128,40.5128,40.486,40.5039,287729.0
2020-08-26 13:25:00,45.38,45.38,45.34,45.35,82471.0,40.5128,40.5128,40.4771,40.486,82471.0
2020-08-26 13:30:00,45.35,45.36,45.33,45.34,399742.0,40.486,40.4949,40.4682,40.4771,399742.0
2020-08-26 13:35:00,45.34,45.36,45.33,45.35,153423.0,40.4771,40.4949,40.4682,40.486,153423.0
2020-08-26 13:40:00,45.35,45.35,45.32,45.33,117888.0,40.486,40.486,40.4592,40.4682,117888.0
2020-08-26 13:45:00,45.33,45.34,45.32,45.34,92784.0,40.4682,40.4771,40.4592,40.4771,92784.0
2020-08-26 13:50:00,45.34,45.34,45.3,45.3,168112.0,40.4771,40.4771,40.4414,40.4414,168112.0
2020-08-26 13:55:00,45.3,45.31,45.28,45.3,229440.0,40.4414,40.4503,40.4235,40.4414,229440.0
2020-08-26 14:00:00,45.29,45.35,45.29,45.33,229604.0,40.4325,40.486,40.4325,40.4682,229604.0
2020-08-26 14:05:00,45.33,45.33,45.31,45.33,449335.0,40.4682,40.4682,40.4503,40.4682,449335.0
2020-08-26 14:10:00,45.32,45.34,45.31,45.33,238657.0,40.4592,40.4771,40.4503,40.4682,238657.0
2020-08-26 14:15:00,45.32,45.36,45.32,45.34,112123.0,40.4592,40.4949,40.4592,40.4771,112123.0
2020-08-26 14:20:00,45.34,45.36,45.34,45.34,173486.0,40.4771,40.4949,40.4771,40.4771,173486.0
2020-08-26 14:25:00,45.35,45.36,45.34,45.36,131798.0,40.486,40.4949,40.4771,40.4949,131798.0
2020-08-26 14:30:00,45.36,45.37,45.31,45.31,210445.0,40.4949,40.5039,40.4503,40.4503,210445.0
2020-08-26 14:35:00,45.32,45.32,45.28,45.29,274829.0,40.4592,40.4592,40.4235,40.4325,274829.0
2020-08-26 14:40:00,45.28,45.3,45.24,45.24,197467.0,40.4235,40.4414,40.3878,40.3878,197467.0
2020-08-26 14:45:00,45.24,45.28,45.24,45.28,163494.0,40.3878,40.4235,40.3878,40.4235,163494.0
2020-08-26 14:50:00,45.28,45.3,45.27,45.29,201284.0,40.4235,40.4414,40.4146,40.4325,201284.0
2020-08-26 14:55:00,45.28,45.29,45.24,45.27,210791.0,40.4235,40.4325,40.3878,40.4146,210791.0
2020-08-26 15:00:00,45.26,45.28,45.24,45.27,183865.0,40.4057,40.4235,40.3878,40.4146,183865.0
2020-08-26 15:05:00,45.27,45.33,45.27,45.32,338009.0,40.4146,40.4682,40.4146,40.4592,338009.0
2020-08-26 15:10:00,45.32,45.35,45.31,45.34,285466.0,40.4592,40.486,40.4503,40.4771,285466.0
2020-08-26 15:15:00,45.34,45.35,45.31,45.33,154625.0,40.4771,40.486,40.4503,40.4682,154625.0
2020-08-26 15:20:00,45.32,45.36,45.31,45.35,119560.0,40.4592,40.4949,40.4503,40.486,119560.0
2020-08-26 15:25:00,45.35,45.37,45.34,45.36,82928.0,40.486,40.5039,40.4771,40.4949,82928.0
2020-08-26 15:30:00,45.36,45.37,45.32,45.34,214612.0,40.4949,40.5039,40.4592,40.4771,214612.0
2020-08-26 15:35:00,45.34,45.37,45.33,45.36,255328.0,40.4771,40.5039,40.4682,40.4949,255328.0
2020-08-26 15:40:00,45.36,45.36,45.33,45.36,1161068.0,40.4949,40.4949,40.4682,40.4949,1161068.0
2020-08-26 15:45:00,45.36,45.37,45.35,45.36,242961.0,40.4949,40.5039,40.486,40.4949,242961.0
2020-08-26 15:50:00,45.37,45.38,45.32,45.34,1565778.0,40.5039,40.5128,40.4592,40.4771,1565778.0
2020-08-26 15:55:00,45.34,45.35,45.32,45.33,4085798.0,40.4771,40.486,40.4592,40.4682,4085798.0
2020-08-27 09:30:00,45.46,45.46,45.23,45.23,1341486.0,40.5842,40.5842,40.3789,40.3789,1341486.0
2020-08-27 09:35:00,45.23,45.3,45.13,45.16,1392593.0,40.3789,40.4414,40.2896,40.3164,1392593.0
2020-08-27 09:40:00,45.15,45.25,45.15,45.21,754166.0,40.3075,40.3967,40.3075,40.361,754166.0
2020-08-27 09:45:00,45.21,45.21,45.06,45.13,670973.0,40.361,40.361,40.2271,40.2896,670973.0
2020-08-27 09:50:00,45.13,45.22,45.09,45.22,740723.0,40.2896,40.37,40.2539,40.37,740723.0
2020-08-27 09:55:00,45.21,45.23,45.16,45.18,223264.0,40.361,40.3789,40.3164,40.3342,223264.0
2020-08-27 10:00:00,45.18,45.18,45.11,45.15,2577711.0,40.3342,40.3342,40.2718,40.3075,2577711.0
2020-08-27 10:05:00,45.15,45.15,45.04,45.05,1969699.0,40.3075,40.3075,40.2093,40.2182,1969699.0
2020-08-27 10:10:00,45.05,45.05,44.96,45.0,445832.0,40.2182,40.2182,40.1378,40.1736,445832.0
2020-08-27 10:15:00,45.0,45.1,44.98,45.09,356296.0,40.1736,40.2628,40.1557,40.2539,356296.0
2020-08-27 10:20:00,45.08,45.1,45.04,45.07,338206.0,40.245,40.2628,40.2093,40.236,338206.0
2020-08-27 10:25:00,45.07,45.12,45.06,45.11,172724.0,40.236,40.2807,40.2271,40.2718,172724.0
2020-08-27 10:30:00,45.1,45.11,45.06,45.1,601721.0,40.2628,40.2718,40.2271,40.2628,601721.0
2020-08-27 10:35:00,45.1,45.12,45.06,45.07,433132.0,40.2628,40.2807,40.2271,40.236,433132.0
2020-08-27 10:40:00,45.07,45.07,45.02,45.04,175164.0,40.236,40.236,40.1914,40.2093,175164.0
2020-08-27 10:45:00,45.03,45.04,44.97,44.99,147306.0,40.2003,40.2093,40.1468,40.1646,147306.0
2020-08-27 10:50:00,44.98,45.07,44.97,45.05,603737.0,40.1557,40.236,40.1468,40.2182,603737.0
2020-08-27 10:55:00,45.05,45.09,45.02,45.07,164654.0,40.2182,40.2539,40.1914,40.236,164654.0
2020-08-27 11:00:00,45.06,45.08,45.05,45.05,64639.0,40.2271,40.245,40.2182,40.2182,64639.0
2020-08-27 11:05:00,45.05,45.08,45.02,45.03,159962.0,40.2182,40.245,40.1914,40.2003,159962.0
2020-08-27 11:10:00,45.03,45.04,44.98,44.99,139004.0,40.2003,40.2093,40.1557,40.1646,139004.0
2020-08-27 11:15:00,44.98,45.0,44.94,44.95,120937.0,40.1557,40.1736,40.12,40.1289,120937.0
2020-08-27 11:20:00,44.95,44.99,44.95,44.97,399216.0,40.1289,40.1646,40.1289,40.1468,399216.0
2020-08-27 11:25:00,44.96,44.97,44.91,44.94,374707.0,40.1378,40.1468,40.0932,40.12,374707.0
2020-08-27 11:30:00,44.94,44.96,44.9,44.96,243974.0,40.12,40.1378,40.0843,40.1378,243974.0
2020-08-27 11:35:00,44.97,45.05,44.96,45.05,131840.0,40.1468,40.2182,40.1378,40.2182,131840.0
2020-08-27 11:40:00,45.06,45.09,45.03,45.08,310010.0,40.2271,40.2539,40.2003,40.245,310010.0
2020-08-27 11:45:00,45.08,45.08,45.05,45.05,216973.0,40.245,40.245,40.2182,40.2182,216973.0
2020-08-27 11:50:00,45.06,45.09,45.05,45.08,96097.0,40.2271,40.2539,40.2182,40.245,96097.0
2020-08-27 11:55:00,45.08,45.09,45.05,45.07,122372.0,40.245,40.2539,40.2182,40.236,122372.0
2020-08-27 12:00:00,45.06,45.06,45.0,45.03,124589.0,40.2271,40.2271,40.1736,40.2003,124589.0
2020-08-27 12:05:00,45.03,45.06,45.02,45.05,79826.0,40.2003,40.2271,40.1914,40.2182,79826.0
2020-08-27 12:10:00,45.05,45.06,45.02,45.03,34349.0,40.2182,40.2271,40.1914,40.2003,34349.0
2020-08-27 12:15:00,45.03,45.05,45.0,45.0,104367.0,40.2003,40.2182,40.1736,40.1736,104367.0
2020-08-27 12:20:00,45.0,45.02,44.97,45.02,218712.0,40.1736,40.1914,40.1468,40.1914,218712.0
2020-08-27 12:25:00,45.01,45.01,44.96,44.96,103499.0,40.1825,40.1825,40.1378,40.1378,103499.0
2020-08-27 12:30:00,44.96,44.99,44.95,44.96,159777.0,40.1378,40.1646,40.1289,40.1378,159777.0
2020-08-27 12:35:00,44.96,44.96,44.88,44.91,352838.0,40.1378,40.1378,40.0664,40.0932,352838.0
2020-08-27 12:40:00,44.9,44.92,44.89,44.9,182944.0,40.0843,40.1021,40.0754,40.0843,182944.0
2020-08-27 12:45:00,44.89,44.91,44.85,44.86,375455.0,40.0754,40.0932,40.0396,40.0486,375455.0
2020-08-27 12:50:00,44.86,44.86,44.77,44.8,486161.0,40.0486,40.0486,39.9682,39.995,486161.0
2020-08-27 12:55:00,44.81,44.85,44.79,44.81,228621.0,40.0039,40.0396,39.9861,40.0039,228621.0
2020-08-27 13:00:00,44.81,44.83,44.78,44.81,410412.0,40.0039,40.0218,39.9772,40.0039,410412.0
2020-08-27 13:05:00,44.8,44.91,44.77,44.9,398244.0,39.995,40.0932,39.9682,40.0843,398244.0
2020-08-27 13:10:00,44.9,44.94,44.9,44.94,185640.0,40.0843,40.12,40.0843,40.12,185640.0
2020-08-27 13:15:00,44.94,44.97,44.92,44.95,208505.0,40.12,40.1468,40.1021,40.1289,208505.0
2020-08-27 13:20:00,44.95,44.97,44.93,44.95,191417.0,40.1289,40.1468,40.1111,40.1289,191417.0
2020-08-27 13:25:00,44.96,45.0,44.95,44.99,243284.0,40.1378,40.1736,40.1289,40.1646,243284.0
2020-08-27 13:30:00,45.0,45.01,44.98,44.99,142423.0,40.1736,40.1825,40.1557,40.1646,142423.0
2020-08-27 13:35:00,44.99,45.0,44.97,44.98,114981.0,40.1646,40.1736,40.1468,40.1557,114981.0
2020-08-27 13:40:00,44.99,45.0,44.97,44.98,135272.0,40.1646,40.1736,40.1468,40.1557,135272.0
2020-08-27 13:45:00,44.99,45.02,44.97,45.01,176763.0,40.1646,40.1914,40.1468,40.1825,176763.0
2020-08-27 13:50:00,45.01,45.01,44.95,44.97,185824.0,40.1825,40.1825,40.1289,40.1468,185824.0
2020-08-27 13:55:00,44.97,45.07,44.97,45.07,531445.0,40.1468,40.236,40.1468,40.236,531445.0
2020-08-27 14:00:00,45.07,45.09,45.06,45.08,199047.0,40.236,40.2539,40.2271,40.245,199047.0
2020-08-27 14:05:00,45.08,45.09,45.06,45.09,119314.0,40.245,40.2539,40.2271,40.2539,119314.0
2020-08-27 14:10:00,45.09,45.11,45.06,45.08,383426.0,40.2539,40.2718,40.2271,40.245,383426.0
2020-08-27 14:15:00,45.07,45.09,45.07,45.09,117093.0,40.236,40.2539,40.236,40.2539,117093.0
2020-08-27 14:20:00,45.09,45.09,45.05,45.07,63231.0,40.2539,40.2539,40.2182,40.236,63231.0
2020-08-27 14:25:00,45.07,45.12,45.06,45.12,119934.0,40.236,40.2807,40.2271,40.2807,119934.0
2020-08-27 14:30:00,45.11,45.11,45.08,45.08,96511.0,40.2718,40.2718,40.245,40.245,96511.0
2020-08-27 14:35:00,45.09,45.12,45.09,45.09,32440.0,40.2539,40.2807,40.2539,40.2539,32440.0
2020-08-27 14:40:00,45.1,45.11,45.08,45.08,68955.0,40.2628,40.2718,40.245,40.245,68955.0
2020-08-27 14:45:00,45.08,45.09,45.05,45.05,175745.0,40.245,40.2539,40.2182,40.2182,175745.0
2020-08-27 14:50:00,45.06,45.08,45.04,45.05,303718.0,40.2271,40.245,40.2093,40.2182,303718.0
2020-08-27 14:55:00,45.05,45.08,45.05,45.06,231585.0,40.2182,40.245,40.2182,40.2271,231585.0
2020-08-27 15:00:00,45.07,45.1,45.06,45.07,274355.0,40.236,40.2628,40.2271,40.236,274355.0
2020-08-27 15:05:00,45.07,45.09,45.04,45.07,143649.0,40.236,40.2539,40.2093,40.236,143649.0
2020-08-27 15:10:00,45.07,45.11,45.06,45.09,95372.0,40.236,40.2718,40.2271,40.2539,95372.0
2020-08-27 15:15:00,45.08,45.13,45.07,45.13,88221.0,40.245,40.2896,40.236,40.2896,88221.0
2020-08-27 15:20:00,45.12,45.15,45.11,45.11,143450.0,40.2807,40.3075,40.2718,40.2718,143450.0
2020-08-27 15:25:00,45.11,45.12,45.09,45.11,138673.0,40.2718,40.2807,40.2539,40.2718,138673.0
2020-08-27 15:30:00,45.11,45.13,45.09,45.12,209475.0,40.2718,40.2896,40.2539,40.2807,209475.0
2020-08-27 15:35:00,45.11,45.12,45.08,45.09,229745.0,40.2718,40.2807,40.245,40.2539,229745.0
2020-08-27 15:40:00,45.09,45.11,45.06,45.06,267491.0,40.2539,40.2718,40.2271,40.2271,267491.0
2020-08-27 15:45:00,45.06,45.09,45.03,45.04,527272.0,40.2271,40.2539,40.2003,40.2093,527272.0
2020-08-27 15:50:00,45.04,45.05,45.0,45.0,1330768.0,40.2093,40.2182,40.1736,40.1736,1330768.0
2020-08-27 15:55:00,45.01,45.02,44.96,44.97,2800333.0,40.1825,40.1914,40.1378,40.1468,2800333.0
2020-08-28 09:30:00,45.24,45.26,45.12,45.26,1787775.0,40.3878,40.4057,40.2807,40.4057,1787775.0
2020-08-28 09:35:00,45.25,45.31,45.25,45.29,1085761.0,40.3967,40.4503,40.3967,40.4325,1085761.0
2020-08-28 09:40:00,45.29,45.32,45.26,45.31,406562.0,40.4325,40.4592,40.4057,40.4503,406562.0
2020-08-28 09:45:00,45.3,45.34,45.28,45.34,498011.0,40.4414,40.4771,40.4235,40.4771,498011.0
2020-08-28 09:50:00,45.34,45.34,45.26,45.3,485214.0,40.4771,40.4771,40.4057,40.4414,485214.0
2020-08-28 09:55:00,45.3,45.38,45.28,45.36,571831.0,40.4414,40.5128,40.4235,40.4949,571831.0
2020-08-28 10:00:00,45.37,45.42,45.34,45.39,1183968.0,40.5039,40.5485,40.4771,40.5217,1183968.0
2020-08-28 10:05:00,45.39,45.42,45.3,45.33,809685.0,40.5217,40.5485,40.4414,40.4682,809685.0
2020-08-28 10:10:00,45.33,45.37,45.31,45.32,180171.0,40.4682,40.5039,40.4503,40.4592,180171.0
2020-08-28 10:15:00,45.32,45.33,45.27,45.3,342629.0,40.4592,40.4682,40.4146,40.4414,342629.0
2020-08-28 10:20:00,45.3,45.31,45.25,45.26,342521.0,40.4414,40.4503,40.3967,40.4057,342521.0
2020-08-28 10:25:00,45.26,45.4,45.26,45.38,733252.0,40.4057,40.5307,40.4057,40.5128,733252.0
2020-08-28 10:30:00,45.37,45.39,45.22,45.29,659088.0,40.5039,40.5217,40.37,40.4325,659088.0
2020-08-28 10:35:00,45.28,45.35,45.25,45.34,353676.0,40.4235,40.486,40.3967,40.4771,353676.0
2020-08-28 10:40:00,45.33,45.36,45.33,45.34,403423.0,40.4682,40.4949,40.4682,40.4771,403423.0
2020-08-28 10:45:00,45.35,45.35,45.25,45.32,367119.0,40.486,40.486,40.3967,40.4592,367119.0
2020-08-28 10:50:00,45.32,45.35,45.26,45.34,119003.0,40.4592,40.486,40.4057,40.4771,119003.0
2020-08-28 10:55:00,45.34,45.36,45.28,45.32,230223.0,40.4771,40.4949,40.4235,40.4592,230223.0
2020-08-28 11:00:00,45.32,45.36,45.31,45.36,416928.0,40.4592,40.4949,40.4503,40.4949,416928.0
2020-08-28 11:05:00,45.36,45.4,45.34,45.39,281463.0,40.4949,40.5307,40.4771,40.5217,281463.0
2020-08-28 11:10:00,45.39,45.43,45.37,45.43,203617.0,40.5217,40.5574,40.5039,40.5574,203617.0
2020-08-28 11:15:00,45.42,45.45,45.41,45.41,184843.0,40.5485,40.5753,40.5396,40.5396,184843.0
2020-08-28 11:20:00,45.42,45.44,45.4,45.43,122925.0,40.5485,40.5664,40.5307,40.5574,122925.0
2020-08-28 11:25:00,45.42,45.45,45.42,45.45,104328.0,40.5485,40.5753,40.5485,40.5753,104328.0
2020-08-28 11:30:00,45.45,45.45,45.42,45.43,276079.0,40.5753,40.5753,40.5485,40.5574,276079.0
2020-08-28 11:35:00,45.43,45.44,45.4,45.43,196320.0,40.5574,40.5664,40.5307,40.5574,196320.0
2020-08-28 11:40:00,45.43,45.44,45.42,45.44,61000.0,40.5574,40.5664,40.5485,40.5664,61000.0
2020-08-28 11:45:00,45.44,45.45,45.4,45.41,129297.0,40.5664,40.5753,40.5307,40.5396,129297.0
2020-08-28 11:50:00,45.41,45.42,45.4,45.41,85288.0,40.5396,40.5485,40.5307,40.5396,85288.0
2020-08-28 11:55:00,45.4,45.41,45.38,45.39,188439.0,40.5307,40.5396,40.5128,40.5217,188439.0
2020-08-28 12:00:00,45.39,45.42,45.37,45.41,64731.0,40.5217,40.5485,40.5039,40.5396,64731.0
2020-08-28 12:05:00,45.41,45.42,45.39,45.41,45512.0,40.5396,40.5485,40.5217,40.5396,45512.0
2020-08-28 12:10:00,45.41,45.43,45.41,45.41,59104.0,40.5396,40.5574,40.5396,40.5396,59104.0
2020-08-28 12:15:00,45.41,45.43,45.4,45.41,62245.0,40.5396,40.5574,40.5307,40.5396,62245.0
2020-08-28 12:20:00,45.41,45.42,45.38,45.4,81100.0,40.5396,40.5485,40.5128,40.5307,81100.0
2020-08-28 12:25:00,45.39,45.41,45.39,45.4,89736.0,40.5217,40.5396,40.5217,40.5307,89736.0
2020-08-28 12:30:00,45.4,45.42,45.39,45.41,128387.0,40.5307,40.5485,40.5217,40.5396,128387.0
2020-08-28 12:35:00,45.41,45.41,45.37,45.38,80589.0,40.5396,40.5396,40.5039,40.5128,80589.0
2020-08-28 12:40:00,45.38,45.41,45.37,45.4,83981.0,40.5128,40.5396,40.5039,40.5307,83981.0
2020-08-28 12:45:00,45.39,45.42,45.39,45.41,93419.0,40.5217,40.5485,40.5217,40.5396,93419.0
2020-08-28 12:50:00,45.42,45.42,45.4,45.42,157091.0,40.5485,40.5485,40.5307,40.5485,157091.0
2020-08-28 12:55:00,45.42,45.46,45.41,45.45,66946.0,40.5485,40.5842,40.5396,40.5753,66946.0
2020-08-28 13:00:00,45.45,45.46,45.44,45.46,444255.0,40.5753,40.5842,40.5664,40.5842,444255.0
2020-08-28 13:05:00,45.46,45.46,45.4,45.43,333859.0,40.5842,40.5842,40.5307,40.5574,333859.0
2020-08-28 13:10:00,45.43,45.43,45.39,45.41,54825.0,40.5574,40.5574,40.5217,40.5396,54825.0
2020-08-28 13:15:00,45.41,45.43,45.4,45.41,121419.0,40.5396,40.5574,40.5307,40.5396,121419.0
2020-08-28 13:20:00,45.41,45.43,45.4,45.42,91588.0,40.5396,40.5574,40.5307,40.5485,91588.0
2020-08-28 13:25:00,45.42,45.43,45.38,45.39,132951.0,40.5485,40.5574,40.5128,40.5217,132951.0
2020-08-28 13:30:00,45.39,45.41,45.38,45.4,161723.0,40.5217,40.5396,40.5128,40.5307,161723.0
2020-08-28 13:35:00,45.4,45.43,45.4,45.41,132855.0,40.5307,40.5574,40.5307,40.5396,132855.0
2020-08-28 13:40:00,45.42,45.44,45.41,45.42,232938.0,40.5485,40.5664,40.5396,40.5485,232938.0
2020-08-28 13:45:00,45.42,45.43,45.4,45.41,169643.0,40.5485,40.5574,40.5307,40.5396,169643.0
2020-08-28 13:50:00,45.41,45.45,45.41,45.45,109795.0,40.5396,40.5753,40.5396,40.5753,109795.0
2020-08-28 13:55:00,45.45,45.45,45.42,45.45,147542.0,40.5753,40.5753,40.5485,40.5753,147542.0
2020-08-28 14:00:00,45.45,45.47,45.44,45.46,197319.0,40.5753,40.5931,40.5664,40.5842,197319.0
2020-08-28 14:05:00,45.46,45.47,45.42,45.47,214017.0,40.5842,40.5931,40.5485,40.5931,214017.0
2020-08-28 14:10:00,45.47,45.48,45.44,45.46,98732.0,40.5931,40.6021,40.5664,40.5842,98732.0
2020-08-28 14:15:00,45.45,45.47,45.44,45.47,55852.0,40.5753,40.5931,40.5664,40.5931,55852.0
2020-08-28 14:20:00,45.47,45.48,45.46,45.47,84847.0,40.5931,40.6021,40.5842,40.5931,84847.0
2020-08-28 14:25:00,45.46,45.48,45.46,45.47,68160.0,40.5842,40.6021,40.5842,40.5931,68160.0
2020-08-28 14:30:00,45.47,45.48,45.46,45.47,129769.0,40.5931,40.6021,40.5842,40.5931,129769.0
2020-08-28 14:35:00,45.47,45.47,45.45,45.46,82613.0,40.5931,40.5931,40.5753,40.5842,82613.0
2020-08-28 14:40:00,45.46,45.47,45.45,45.46,45277.0,40.5842,40.5931,40.5753,40.5842,45277.0
2020-08-28 14:45:00,45.45,45.49,45.45,45.48,89627.0,40.5753,40.611,40.5753,40.6021,89627.0
2020-08-28 14:50:00,45.48,45.49,45.46,45.47,127953.0,40.6021,40.611,40.5842,40.5931,127953.0
2020-08-28 14:55:00,45.46,45.47,45.45,45.47,189796.0,40.5842,40.5931,40.5753,40.5931,189796.0
2020-08-28 15:00:00,45.47,45.47,45.45,45.45,140580.0,40.5931,40.5931,40.5753,40.5753,140580.0
2020-08-28 15:05:00,45.45,45.48,45.45,45.48,55771.0,40.5753,40.6021,40.5753,40.6021,55771.0
2020-08-28 15:10:00,45.48,45.51,45.47,45.5,161953.0,40.6021,40.6289,40.5931,40.6199,161953.0
2020-08-28 15:15:00,45.5,45.52,45.49,45.51,72587.0,40.6199,40.6378,40.611,40.6289,72587.0
2020-08-28 15:20:00,45.51,45.51,45.48,45.49,184722.0,40.6289,40.6289,40.6021,40.611,184722.0
2020-08-28 15:25:00,45.49,45.51,45.48,45.48,94415.0,40.611,40.6289,40.6021,40.6021,94415.0
2020-08-28 15:30:00,45.48,45.51,45.48,45.51,151437.0,40.6021,40.6289,40.6021,40.6289,151437.0
2020-08-28 15:35:00,45.51,45.52,45.49,45.52,105112.0,40.6289,40.6378,40.611,40.6378,105112.0
2020-08-28 15:40:00,45.52,45.52,45.49,45.51,325456.0,40.6378,40.6378,40.611,40.6289,325456.0
2020-08-28 15:45:00,45.51,45.52,45.47,45.49,310928.0,40.6289,40.6378,40.5931,40.611,310928.0
2020-08-28 15:50:00,45.48,45.51,45.47,45.48,687674.0,40.6021,40.6289,40.5931,40.6021,687674.0
2020-08-28 15:55:00,45.48,45.56,45.48,45.55,1789944.0,40.6021,40.6735,40.6021,40.6646,1789944.0
2020-08-31 09:30:00,44.71,44.72,44.5,44.51,3531945.0,39.9147,39.9236,39.7272,39.7361,3531945.0
2020-08-31 09:35:00,44.51,44.52,44.44,44.5,1416366.0,39.7361,39.745,39.6736,39.7272,1416366.0
2020-08-31 09:40:00,44.5,44.59,44.47,44.49,1030768.0,39.7272,39.8075,39.7004,39.7183,1030768.0
2020-08-31 09:45:00,44.49,44.5,44.39,44.44,657996.0,39.7183,39.7272,39.629,39.6736,657996.0
2020-08-31 09:50:00,44.44,44.45,44.35,44.37,609241.0,39.6736,39.6825,39.5933,39.6111,609241.0
2020-08-31 09:55:00,44.36,44.43,44.35,44.43,563593.0,39.6022,39.6647,39.5933,39.6647,563593.0
2020-08-31 10:00:00,44.42,44.43,44.36,44.42,652698.0,39.6558,39.6647,39.6022,39.6558,652698.0
2020-08-31 10:05:00,44.43,44.46,44.34,44.45,923713.0,39.6647,39.6915,39.5843,39.6825,923713.0
2020-08-31 10:10:00,44.46,44.46,44.4,44.46,449835.0,39.6915,39.6915,39.6379,39.6915,449835.0
2020-08-31 10:15:00,44.45,44.48,44.43,44.47,405323.0,39.6825,39.7093,39.6647,39.7004,405323.0
2020-08-31 10:20:00,44.47,44.48,44.42,44.45,205285.0,39.7004,39.7093,39.6558,39.6825,205285.0
2020-08-31 10:25:00,44.45,44.45,44.37,44.44,308009.0,39.6825,39.6825,39.6111,39.6736,308009.0
2020-08-31 10:30:00,44.44,44.49,44.43,44.47,840959.0,39.6736,39.7183,39.6647,39.7004,840959.0
2020-08-31 10:35:00,44.48,44.48,44.44,44.47,642446.0,39.7093,39.7093,39.6736,39.7004,642446.0
2020-08-31 10:40:00,44.47,44.47,44.43,44.45,343302.0,39.7004,39.7004,39.6647,39.6825,343302.0
2020-08-31 10:45:00,44.45,44.5,44.43,44.48,483030.0,39.6825,39.7272,39.6647,39.7093,483030.0
2020-08-31 10:50:00,44.48,44.49,44.45,44.47,324984.0,39.7093,39.7183,39.6825,39.7004,324984.0
2020-08-31 10:55:00,44.47,44.49,44.45,44.46,313014.0,39.7004,39.7183,39.6825,39.6915,313014.0
2020-08-31 11:00:00,44.45,44.49,44.43,44.44,209668.0,39.6825,39.7183,39.6647,39.6736,209668.0
2020-08-31 11:05:00,44.44,44.46,44.4,44.41,312421.0,39.6736,39.6915,39.6379,39.6468,312421.0
2020-08-31 11:10:00,44.41,44.43,44.37,44.38,316143.0,39.6468,39.6647,39.6111,39.6201,316143.0
2020-08-31 11:15:00,44.38,44.41,44.37,44.38,246308.0,39.6201,39.6468,39.6111,39.6201,246308.0
2020-08-31 11:20:00,44.38,44.38,44.29,44.31,1858571.0,39.6201,39.6201,39.5397,39.5576,1858571.0
2020-08-31 11:25:00,44.3,44.31,44.25,44.29,992088.0,39.5486,39.5576,39.504,39.5397,992088.0
2020-08-31 11:30:00,44.28,44.33,44.26,44.33,501355.0,39.5308,39.5754,39.5129,39.5754,501355.0
2020-08-31 11:35:00,44.33,44.39,44.32,44.38,1860575.0,39.5754,39.629,39.5665,39.6201,1860575.0
2020-08-31 11:40:00,44.38,44.39,44.35,44.37,301801.0,39.6201,39.629,39.5933,39.6111,301801.0
2020-08-31 11:45:00,44.37,44.41,44.36,44.4,294263.0,39.6111,39.6468,39.6022,39.6379,294263.0
2020-08-31 11:50:00,44.4,44.43,44.39,44.42,237938.0,39.6379,39.6647,39.629,39.6558,237938.0
2020-08-31 11:55:00,44.43,44.44,44.41,44.43,202485.0,39.6647,39.6736,39.6468,39.6647,202485.0
2020-08-31 12:00:00,44.44,44.47,44.41,44.45,234697.0,39.6736,39.7004,39.6468,39.6825,234697.0
2020-08-31 12:05:00,44.45,44.48,44.43,44.47,368119.0,39.6825,39.7093,39.6647,39.7004,368119.0
2020-08-31 12:10:00,44.47,44.49,44.45,44.48,200778.0,39.7004,39.7183,39.6825,39.7093,200778.0
2020-08-31 12:15:00,44.48,44.53,44.47,44.52,490130.0,39.7093,39.754,39.7004,39.745,490130.0
2020-08-31 12:20:00,44.52,44.52,44.48,44.5,602196.0,39.745,39.745,39.7093,39.7272,602196.0
2020-08-31 12:25:00,44.49,44.5,44.45,44.49,772686.0,39.7183,39.7272,39.6825,39.7183,772686.0
2020-08-31 12:30:00,44.49,44.5,44.46,44.48,308403.0,39.7183,39.7272,39.6915,39.7093,308403.0
2020-08-31 12:35:00,44.48,44.5,44.46,44.48,285537.0,39.7093,39.7272,39.6915,39.7093,285537.0
2020-08-31 12:40:00,44.47,44.49,44.45,44.46,189285.0,39.7004,39.7183,39.6825,39.6915,189285.0
2020-08-31 12:45:00,44.46,44.47,44.43,44.45,127536.0,39.6915,39.7004,39.6647,39.6825,127536.0
2020-08-31 12:50:00,44.44,44.46,44.42,44.45,225687.0,39.6736,39.6915,39.6558,39.6825,225687.0
2020-08-31 12:55:00,44.45,44.46,44.43,44.45,655711.0,39.6825,39.6915,39.6647,39.6825,655711.0
2020-08-31 13:00:00,44.44,44.44,44.42,44.44,138704.0,39.6736,39.6736,39.6558,39.6736,138704.0
2020-08-31 13:05:00,44.44,44.44,44.42,44.44,138474.0,39.6736,39.6736,39.6558,39.6736,138474.0
2020-08-31 13:10:00,44.44,44.44,44.41,44.41,139578.0,39.6736,39.6736,39.6468,39.6468,139578.0
2020-08-31 13:15:00,44.42,44.46,44.42,44.45,321234.0,39.6558,39.6915,39.6558,39.6825,321234.0
2020-08-31 13:20:00,44.46,44.46,44.43,44.44,161219.0,39.6915,39.6915,39.6647,39.6736,161219.0
2020-08-31 13:25:00,44.44,44.44,44.42,44.44,201646.0,39.6736,39.6736,39.6558,39.6736,201646.0
2020-08-31 13:30:00,44.44,44.46,44.42,44.45,169204.0,39.6736,39.6915,39.6558,39.6825,169204.0
2020-08-31 13:35:00,44.46,44.46,44.43,44.45,113906.0,39.6915,39.6915,39.6647,39.6825,113906.0
2020-08-31 13:40:00,44.45,44.46,44.44,44.46,193192.0,39.6825,39.6915,39.6736,39.6915,193192.0
2020-08-31 13:45:00,44.46,44.47,44.45,44.46,245538.0,39.6915,39.7004,39.6825,39.6915,245538.0
2020-08-31 13:50:00,44.46,44.47,44.45,44.46,111781.0,39.6915,39.7004,39.6825,39.6915,111781.0
2020-08-31 13:55:00,44.46,44.47,44.44,44.45,115026.0,39.6915,39.7004,39.6736,39.6825,115026.0
2020-08-31 14:00:00,44.45,44.46,44.44,44.45,197866.0,39.6825,39.6915,39.6736,39.6825,197866.0
2020-08-31 14:05:00,44.45,44.45,44.43,44.44,104141.0,39.6825,39.6825,39.6647,39.6736,104141.0
2020-08-31 14:10:00,44.45,44.47,44.44,44.46,150468.0,39.6825,39.7004,39.6736,39.6915,150468.0
2020-08-31 14:15:00,44.46,44.47,44.44,44.46,249526.0,39.6915,39.7004,39.6736,39.6915,249526.0
2020-08-31 14:20:00,44.46,44.47,44.44,44.46,135257.0,39.6915,39.7004,39.6736,39.6915,135257.0
2020-08-31 14:25:00,44.46,44.46,44.44,44.45,165581.0,39.6915,39.6915,39.6736,39.6825,165581.0
2020-08-31 14:30:00,44.45,44.46,44.44,44.45,293761.0,39.6825,39.6915,39.6736,39.6825,293761.0
2020-08-31 14:35:00,44.45,44.48,44.45,44.47,276269.0,39.6825,39.7093,39.6825,39.7004,276269.0
2020-08-31 14:40:00,44.48,44.52,44.48,44.52,186939.0,39.7093,39.745,39.7093,39.745,186939.0
2020-08-31 14:45:00,44.52,44.53,44.5,44.51,258619.0,39.745,39.754,39.7272,39.7361,258619.0
2020-08-31 14:50:00,44.52,44.53,44.49,44.51,205076.0,39.745,39.754,39.7183,39.7361,205076.0
2020-08-31 14:55:00,44.52,44.53,44.51,44.52,765509.0,39.745,39.754,39.7361,39.745,765509.0
2020-08-31 15:00:00,44.52,44.53,44.48,44.5,782012.0,39.745,39.754,39.7093,39.7272,782012.0
2020-08-31 15:05:00,44.5,44.59,44.49,44.59,1546744.0,39.7272,39.8075,39.7183,39.8075,1546744.0
2020-08-31 15:10:00,44.59,44.62,44.58,44.6,823534.0,39.8075,39.8343,39.7986,39.8165,823534.0
2020-08-31 15:15:00,44.6,44.63,44.59,44.59,963570.0,39.8165,39.8432,39.8075,39.8075,963570.0
2020-08-31 15:20:00,44.59,44.61,44.57,44.57,475375.0,39.8075,39.8254,39.7897,39.7897,475375.0
2020-08-31 15:25:00,44.57,44.58,44.55,44.56,706031.0,39.7897,39.7986,39.7718,39.7807,706031.0
2020-08-31 15:30:00,44.55,44.57,44.53,44.57,428751.0,39.7718,39.7897,39.754,39.7897,428751.0
2020-08-31 15:35:00,44.56,44.6,44.56,44.59,738509.0,39.7807,39.8165,39.7807,39.8075,738509.0
2020-08-31 15:40:00,44.59,44.62,44.58,44.62,670199.0,39.8075,39.8343,39.7986,39.8343,670199.0
2020-08-31 15:45:00,44.61,44.68,44.61,44.68,1094386.0,39.8254,39.8879,39.8254,39.8879,1094386.0
2020-08-31 15:50:00,44.68,44.69,44.62,44.63,1460468.0,39.8879,39.8968,39.8343,39.8432,1460468.0
2020-08-31 15:55:00,44.62,44.65,44.51,44.52,4786345.0,39.8343,39.8611,39.7361,39.745,4786345.0
2020-09-01 09:30:00,44.97,45.04,44.91,45.01,2058279.0,40.1468,40.2093,40.0932,40.1825,2058279.0
2020-09-01 09:35:00,45.01,45.08,44.99,45.03,628376.0,40.1825,40.245,40.1646,40.2003,628376.0
2020-09-01 09:40:00,45.03,45.08,44.99,45.04,614189.0,40.2003,40.245,40.1646,40.2093,614189.0
2020-09-01 09:45:00,45.04,45.2,45.03,45.16,869526.0,40.2093,40.3521,40.2003,40.3164,869526.0
2020-09-01 09:50:00,45.15,45.15,45.08,45.08,434933.0,40.3075,40.3075,40.245,40.245,434933.0
2020-09-01 09:55:00,45.09,45.13,45.08,45.1,595560.0,40.2539,40.2896,40.245,40.2628,595560.0
2020-09-01 10:00:00,45.11,45.16,45.06,45.09,759996.0,40.2718,40.3164,40.2271,40.2539,759996.0
2020-09-01 10:05:00,45.08,45.15,45.08,45.09,210232.0,40.245,40.3075,40.245,40.2539,210232.0
2020-09-01 10:10:00,45.09,45.19,45.09,45.15,545834.0,40.2539,40.3432,40.2539,40.3075,545834.0
2020-09-01 10:15:00,45.15,45.21,45.13,45.2,367957.0,40.3075,40.361,40.2896,40.3521,367957.0
2020-09-01 10:20:00,45.2,45.24,45.19,45.23,306074.0,40.3521,40.3878,40.3432,40.3789,306074.0
2020-09-01 10:25:00,45.22,45.28,45.21,45.26,725349.0,40.37,40.4235,40.361,40.4057,725349.0
2020-09-01 10:30:00,45.27,45.27,45.19,45.2,313892.0,40.4146,40.4146,40.3432,40.3521,313892.0
2020-09-01 10:35:00,45.21,45.24,45.19,45.23,235961.0,40.361,40.3878,40.3432,40.3789,235961.0
2020-09-01 10:40:00,45.23,45.25,45.2,45.22,623840.0,40.3789,40.3967,40.3521,40.37,623840.0
2020-09-01 10:45:00,45.22,45.26,45.18,45.2,216126.0,40.37,40.4057,40.3342,40.3521,216126.0
2020-09-01 10:50:00,45.2,45.24,45.16,45.16,593551.0,40.3521,40.3878,40.3164,40.3164,593551.0
2020-09-01 10:55:00,45.16,45.19,45.14,45.15,1198159.0,40.3164,40.3432,40.2985,40.3075,1198159.0
2020-09-01 11:00:00,45.15,45.16,45.1,45.11,537770.0,40.3075,40.3164,40.2628,40.2718,537770.0
2020-09-01 11:05:00,45.11,45.15,45.11,45.12,394856.0,40.2718,40.3075,40.2718,40.2807,394856.0
2020-09-01 11:10:00,45.13,45.14,45.11,45.14,163499.0,40.2896,40.2985,40.2718,40.2985,163499.0
2020-09-01 11:15:00,45.14,45.16,45.12,45.13,138452.0,40.2985,40.3164,40.2807,40.2896,138452.0
2020-09-01 11:20:00,45.13,45.14,45.09,45.11,270493.0,40.2896,40.2985,40.2539,40.2718,270493.0
2020-09-01 11:25:00,45.11,45.13,45.08,45.09,412225.0,40.2718,40.2896,40.245,40.2539,412225.0
2020-09-01 11:30:00,45.1,45.12,45.08,45.11,509511.0,40.2628,40.2807,40.245,40.2718,509511.0
2020-09-01 11:35:00,45.12,45.13,45.11,45.12,158479.0,40.2807,40.2896,40.2718,40.2807,158479.0
2020-09-01 11:40:00,45.12,45.14,45.1,45.12,125024.0,40.2807,40.2985,40.2628,40.2807,125024.0
2020-09-01 11:45:00,45.11,45.12,45.08,45.09,252157.0,40.2718,40.2807,40.245,40.2539,252157.0
2020-09-01 11:50:00,45.1,45.14,45.09,45.11,142422.0,40.2628,40.2985,40.2539,40.2718,142422.0
2020-09-01 11:55:00,45.11,45.14,45.11,45.14,320793.0,40.2718,40.2985,40.2718,40.2985,320793.0
2020-09-01 12:00:00,45.14,45.16,45.13,45.16,107374.0,40.2985,40.3164,40.2896,40.3164,107374.0
2020-09-01 12:05:00,45.15,45.18,45.15,45.17,152861.0,40.3075,40.3342,40.3075,40.3253,152861.0
2020-09-01 12:10:00,45.18,45.21,45.16,45.21,414212.0,40.3342,40.361,40.3164,40.361,414212.0
2020-09-01 12:15:00,45.21,45.21,45.19,45.21,184669.0,40.361,40.361,40.3432,40.361,184669.0
2020-09-01 12:20:00,45.21,45.22,45.19,45.19,108209.0,40.361,40.37,40.3432,40.3432,108209.0
2020-09-01 12:25:00,45.2,45.23,45.19,45.22,151071.0,40.3521,40.3789,40.3432,40.37,151071.0
2020-09-01 12:30:00,45.22,45.24,45.18,45.18,465942.0,40.37,40.3878,40.3342,40.3342,465942.0
2020-09-01 12:35:00,45.19,45.19,45.17,45.19,94341.0,40.3432,40.3432,40.3253,40.3432,94341.0
2020-09-01 12:40:00,45.19,45.19,45.16,45.19,316634.0,40.3432,40.3432,40.3164,40.3432,316634.0
2020-09-01 12:45:00,45.19,45.2,45.16,45.19,108120.0,40.3432,40.3521,40.3164,40.3432,108120.0
2020-09-01 12:50:00,45.19,45.23,45.18,45.22,87502.0,40.3432,40.3789,40.3342,40.37,87502.0
2020-09-01 12:55:00,45.22,45.23,45.2,45.2,275269.0,40.37,40.3789,40.3521,40.3521,275269.0
2020-09-01 13:00:00,45.21,45.21,45.16,45.16,525831.0,40.361,40.361,40.3164,40.3164,525831.0
2020-09-01 13:05:00,45.16,45.17,45.11,45.12,826191.0,40.3164,40.3253,40.2718,40.2807,826191.0
2020-09-01 13:10:00,45.12,45.13,45.09,45.11,351246.0,40.2807,40.2896,40.2539,40.2718,351246.0
2020-09-01 13:15:00,45.11,45.11,45.1,45.11,278564.0,40.2718,40.2718,40.2628,40.2718,278564.0
2020-09-01 13:20:00,45.11,45.12,45.09,45.11,180338.0,40.2718,40.2807,40.2539,40.2718,180338.0
2020-09-01 13:25:00,45.12,45.14,45.1,45.13,426556.0,40.2807,40.2985,40.2628,40.2896,426556.0
2020-09-01 13:30:00,45.13,45.15,45.12,45.14,307253.0,40.2896,40.3075,40.2807,40.2985,307253.0
2020-09-01 13:35:00,45.14,45.16,45.13,45.15,171069.0,40.2985,40.3164,40.2896,40.3075,171069.0
2020-09-01 13:40:00,45.15,45.18,45.14,45.17,175200.0,40.3075,40.3342,40.2985,40.3253,175200.0
2020-09-01 13:45:00,45.18,45.18,45.15,45.18,131383.0,40.3342,40.3342,40.3075,40.3342,131383.0
2020-09-01 13:50:00,45.18,45.18,45.15,45.17,427576.0,40.3342,40.3342,40.3075,40.3253,427576.0
2020-09-01 13:55:00,45.16,45.19,45.16,45.17,114133.0,40.3164,40.3432,40.3164,40.3253,114133.0
2020-09-01 14:00:00,45.16,45.19,45.16,45.16,791676.0,40.3164,40.3432,40.3164,40.3164,791676.0
2020-09-01 14:05:00,45.16,45.18,45.15,45.17,136323.0,40.3164,40.3342,40.3075,40.3253,136323.0
2020-09-01 14:10:00,45.18,45.19,45.17,45.18,79718.0,40.3342,40.3432,40.3253,40.3342,79718.0
2020-09-01 14:15:00,45.17,45.2,45.16,45.2,132255.0,40.3253,40.3521,40.3164,40.3521,132255.0
2020-09-01 14:20:00,45.2,45.2,45.18,45.2,112918.0,40.3521,40.3521,40.3342,40.3521,112918.0
2020-09-01 14:25:00,45.2,45.21,45.18,45.19,321596.0,40.3521,40.361,40.3342,40.3432,321596.0
2020-09-01 14:30:00,45.19,45.21,45.18,45.2,97531.0,40.3432,40.361,40.3342,40.3521,97531.0
2020-09-01 14:35:00,45.19,45.19,45.17,45.18,260275.0,40.3432,40.3432,40.3253,40.3342,260275.0
2020-09-01 14:40:00,45.18,45.18,45.15,45.15,267367.0,40.3342,40.3342,40.3075,40.3075,267367.0
2020-09-01 14:45:00,45.15,45.17,45.14,45.16,221936.0,40.3075,40.3253,40.2985,40.3164,221936.0
2020-09-01 14:50:00,45.16,45.17,45.15,45.17,99921.0,40.3164,40.3253,40.3075,40.3253,99921.0
2020-09-01 14:55:00,45.16,45.18,45.16,45.18,40304.0,40.3164,40.3342,40.3164,40.3342,40304.0
2020-09-01 15:00:00,45.18,45.18,45.14,45.15,287042.0,40.3342,40.3342,40.2985,40.3075,287042.0
2020-09-01 15:05:00,45.15,45.18,45.14,45.18,91648.0,40.3075,40.3342,40.2985,40.3342,91648.0
2020-09-01 15:10:00,45.18,45.18,45.14,45.15,192715.0,40.3342,40.3342,40.2985,40.3075,192715.0
2020-09-01 15:15:00,45.15,45.17,45.14,45.16,75368.0,40.3075,40.3253,40.2985,40.3164,75368.0
2020-09-01 15:20:00,45.17,45.2,45.16,45.19,205890.0,40.3253,40.3521,40.3164,40.3432,205890.0
2020-09-01 15:25:00,45.19,45.21,45.19,45.2,110262.0,40.3432,40.361,40.3432,40.3521,110262.0
2020-09-01 15:30:00,45.2,45.22,45.18,45.18,303963.0,40.3521,40.37,40.3342,40.3342,303963.0
2020-09-01 15:35:00,45.19,45.21,45.18,45.21,490921.0,40.3432,40.361,40.3342,40.361,490921.0
2020-09-01 15:40:00,45.21,45.26,45.2,45.26,238804.0,40.361,40.4057,40.3521,40.4057,238804.0
2020-09-01 15:45:00,45.25,45.27,45.23,45.24,363446.0,40.3967,40.4146,40.3789,40.3878,363446.0
2020-09-01 15:50:00,45.24,45.27,45.23,45.26,997187.0,40.3878,40.4146,40.3789,40.4057,997187.0
2020-09-01 15:55:00,45.26,45.33,45.25,45.31,2973000.0,40.4057,40.4682,40.3967,40.4503,2973000.0
2020-09-02 09:30:00,45.36,45.37,45.24,45.27,1435609.0,40.4949,40.5039,40.3878,40.4146,1435609.0
2020-09-02 09:35:00,45.26,45.27,45.17,45.19,923703.0,40.4057,40.4146,40.3253,40.3432,923703.0
2020-09-02 09:40:00,45.19,45.24,45.15,45.23,493485.0,40.3432,40.3878,40.3075,40.3789,493485.0
2020-09-02 09:45:00,45.22,45.27,45.2,45.23,974923.0,40.37,40.4146,40.3521,40.3789,974923.0
2020-09-02 09:50:00,45.23,45.25,45.07,45.09,768938.0,40.3789,40.3967,40.236,40.2539,768938.0
2020-09-02 09:55:00,45.09,45.1,44.96,44.99,1081108.0,40.2539,40.2628,40.1378,40.1646,1081108.0
2020-09-02 10:00:00,45.0,45.08,44.98,45.08,1411394.0,40.1736,40.245,40.1557,40.245,1411394.0
2020-09-02 10:05:00,45.08,45.09,44.9,44.95,643050.0,40.245,40.2539,40.0843,40.1289,643050.0
2020-09-02 10:10:00,44.95,45.02,44.91,45.01,1082226.0,40.1289,40.1914,40.0932,40.1825,1082226.0
2020-09-02 10:15:00,45.01,45.06,44.98,45.04,381024.0,40.1825,40.2271,40.1557,40.2093,381024.0
2020-09-02 10:20:00,45.03,45.07,45.01,45.04,267322.0,40.2003,40.236,40.1825,40.2093,267322.0
2020-09-02 10:25:00,45.03,45.06,45.01,45.03,648334.0,40.2003,40.2271,40.1825,40.2003,648334.0
2020-09-02 10:30:00,45.03,45.12,45.01,45.1,706627.0,40.2003,40.2807,40.1825,40.2628,706627.0
2020-09-02 10:35:00,45.1,45.1,45.01,45.01,1677540.0,40.2628,40.2628,40.1825,40.1825,1677540.0
2020-09-02 10:40:00,45.01,45.02,44.97,44.97,360545.0,40.1825,40.1914,40.1468,40.1468,360545.0
2020-09-02 10:45:00,44.97,44.99,44.93,44.99,366200.0,40.1468,40.1646,40.1111,40.1646,366200.0
2020-09-02 10:50:00,45.0,45.04,44.99,45.04,589392.0,40.1736,40.2093,40.1646,40.2093,589392.0
2020-09-02 10:55:00,45.04,45.06,45.02,45.04,434950.0,40.2093,40.2271,40.1914,40.2093,434950.0
2020-09-02 11:00:00,45.04,45.06,45.01,45.05,379762.0,40.2093,40.2271,40.1825,40.2182,379762.0
2020-09-02 11:05:00,45.04,45.04,44.93,44.96,326173.0,40.2093,40.2093,40.1111,40.1378,326173.0
2020-09-02 11:10:00,44.96,45.02,44.95,45.0,378881.0,40.1378,40.1914,40.1289,40.1736,378881.0
2020-09-02 11:15:00,45.0,45.0,44.94,44.98,364798.0,40.1736,40.1736,40.12,40.1557,364798.0
2020-09-02 11:20:00,44.99,45.01,44.95,44.96,366162.0,40.1646,40.1825,40.1289,40.1378,366162.0
2020-09-02 11:25:00,44.96,44.98,44.93,44.97,303538.0,40.1378,40.1557,40.1111,40.1468,303538.0
2020-09-02 11:30:00,44.97,45.02,44.95,44.99,209190.0,40.1468,40.1914,40.1289,40.1646,209190.0
2020-09-02 11:35:00,44.99,45.01,44.87,44.87,323075.0,40.1646,40.1825,40.0575,40.0575,323075.0
2020-09-02 11:40:00,44.88,44.93,44.86,44.91,1650009.0,40.0664,40.1111,40.0486,40.0932,1650009.0
2020-09-02 11:45:00,44.91,44.94,44.88,44.94,1559413.0,40.0932,40.12,40.0664,40.12,1559413.0
2020-09-02 11:50:00,44.93,44.94,44.9,44.91,966832.0,40.1111,40.12,40.0843,40.0932,966832.0
2020-09-02 11:55:00,44.91,44.93,44.88,44.91,1585183.0,40.0932,40.1111,40.0664,40.0932,1585183.0
2020-09-02 12:00:00,44.92,44.92,44.84,44.87,1637019.0,40.1021,40.1021,40.0307,40.0575,1637019.0
2020-09-02 12:05:00,44.87,44.88,44.79,44.84,1245769.0,40.0575,40.0664,39.9861,40.0307,1245769.0
2020-09-02 12:10:00,44.84,44.86,44.83,44.85,640469.0,40.0307,40.0486,40.0218,40.0396,640469.0
2020-09-02 12:15:00,44.86,44.88,44.85,44.87,1059567.0,40.0486,40.0664,40.0396,40.0575,1059567.0
2020-09-02 12:20:00,44.87,44.87,44.82,44.84,910286.0,40.0575,40.0575,40.0129,40.0307,910286.0
2020-09-02 12:25:00,44.84,44.85,44.83,44.84,549655.0,40.0307,40.0396,40.0218,40.0307,549655.0
2020-09-02 12:30:00,44.84,44.84,44.78,44.84,730498.0,40.0307,40.0307,39.9772,40.0307,730498.0
2020-09-02 12:35:00,44.84,44.87,44.83,44.84,184723.0,40.0307,40.0575,40.0218,40.0307,184723.0
2020-09-02 12:40:00,44.84,44.89,44.84,44.87,126409.0,40.0307,40.0754,40.0307,40.0575,126409.0
2020-09-02 12:45:00,44.86,44.88,44.85,44.86,102537.0,40.0486,40.0664,40.0396,40.0486,102537.0
2020-09-02 12:50:00,44.87,44.93,44.86,44.92,648067.0,40.0575,40.1111,40.0486,40.1021,648067.0
2020-09-02 12:55:00,44.92,44.96,44.92,44.95,54895.0,40.1021,40.1378,40.1021,40.1289,54895.0
2020-09-02 13:00:00,44.94,44.98,44.93,44.96,117785.0,40.12,40.1557,40.1111,40.1378,117785.0
2020-09-02 13:05:00,44.97,45.01,44.96,45.01,246748.0,40.1468,40.1825,40.1378,40.1825,246748.0
2020-09-02 13:10:00,45.0,45.04,44.97,45.02,291269.0,40.1736,40.2093,40.1468,40.1914,291269.0
2020-09-02 13:15:00,45.03,45.03,44.99,45.0,171684.0,40.2003,40.2003,40.1646,40.1736,171684.0
2020-09-02 13:20:00,45.0,45.03,44.98,45.02,146944.0,40.1736,40.2003,40.1557,40.1914,146944.0
2020-09-02 13:25:00,45.01,45.03,45.0,45.01,51755.0,40.1825,40.2003,40.1736,40.1825,51755.0
2020-09-02 13:30:00,45.01,45.03,45.0,45.0,154961.0,40.1825,40.2003,40.1736,40.1736,154961.0
2020-09-02 13:35:00,45.0,45.01,44.98,44.99,65991.0,40.1736,40.1825,40.1557,40.1646,65991.0
2020-09-02 13:40:00,44.99,45.01,44.98,44.99,178656.0,40.1646,40.1825,40.1557,40.1646,178656.0
2020-09-02 13:45:00,44.99,45.0,44.98,44.98,97246.0,40.1646,40.1736,40.1557,40.1557,97246.0
2020-09-02 13:50:00,44.98,45.0,44.97,44.98,218086.0,40.1557,40.1736,40.1468,40.1557,218086.0
2020-09-02 13:55:00,44.98,45.0,44.95,44.97,278141.0,40.1557,40.1736,40.1289,40.1468,278141.0
2020-09-02 14:00:00,44.97,44.97,44.92,44.95,568794.0,40.1468,40.1468,40.1021,40.1289,568794.0
2020-09-02 14:05:00,44.96,45.0,44.95,44.99,95560.0,40.1378,40.1736,40.1289,40.1646,95560.0
2020-09-02 14:10:00,44.99,45.0,44.95,44.96,191717.0,40.1646,40.1736,40.1289,40.1378,191717.0
2020-09-02 14:15:00,44.97,45.0,44.97,44.99,99001.0,40.1468,40.1736,40.1468,40.1646,99001.0
2020-09-02 14:20:00,44.99,45.03,44.99,45.02,345416.0,40.1646,40.2003,40.1646,40.1914,345416.0
2020-09-02 14:25:00,45.02,45.04,45.01,45.02,63107.0,40.1914,40.2093,40.1825,40.1914,63107.0
2020-09-02 14:30:00,45.03,45.07,45.02,45.06,189243.0,40.2003,40.236,40.1914,40.2271,189243.0
2020-09-02 14:35:00,45.06,45.07,45.04,45.04,147807.0,40.2271,40.236,40.2093,40.2093,147807.0
2020-09-02 14:40:00,45.05,45.06,45.04,45.06,128115.0,40.2182,40.2271,40.2093,40.2271,128115.0
2020-09-02 14:45:00,45.06,45.1,45.04,45.08,214009.0,40.2271,40.2628,40.2093,40.245,214009.0
2020-09-02 14:50:00,45.08,45.1,45.06,45.07,132551.0,40.245,40.2628,40.2271,40.236,132551.0
2020-09-02 14:55:00,45.07,45.1,45.06,45.09,201650.0,40.236,40.2628,40.2271,40.2539,201650.0
2020-09-02 15:00:00,45.09,45.12,45.09,45.12,145833.0,40.2539,40.2807,40.2539,40.2807,145833.0
2020-09-02 15:05:00,45.11,45.12,45.08,45.12,318053.0,40.2718,40.2807,40.245,40.2807,318053.0
2020-09-02 15:10:00,45.12,45.17,45.11,45.17,154048.0,40.2807,40.3253,40.2718,40.3253,154048.0
2020-09-02 15:15:00,45.16,45.2,45.15,45.19,378880.0,40.3164,40.3521,40.3075,40.3432,378880.0
2020-09-02 15:20:00,45.2,45.24,45.19,45.22,602337.0,40.3521,40.3878,40.3432,40.37,602337.0
2020-09-02 15:25:00,45.22,45.23,45.19,45.21,339354.0,40.37,40.3789,40.3432,40.361,339354.0
2020-09-02 15:30:00,45.21,45.23,45.19,45.2,515964.0,40.361,40.3789,40.3432,40.3521,515964.0
2020-09-02 15:35:00,45.2,45.21,45.17,45.2,508929.0,40.3521,40.361,40.3253,40.3521,508929.0
2020-09-02 15:40:00,45.2,45.23,45.19,45.21,811052.0,40.3521,40.3789,40.3432,40.361,811052.0
2020-09-02 15:45:00,45.21,45.24,45.2,45.24,1301391.0,40.361,40.3878,40.3521,40.3878,1301391.0
2020-09-02 15:50:00,45.24,45.25,45.19,45.23,997197.0,40.3878,40.3967,40.3432,40.3789,997197.0
2020-09-02 15:55:00,45.23,45.25,45.18,45.19,3816949.0,40.3789,40.3967,40.3342,40.3432,3816949.0
2020-09-03 09:30:00,44.94,44.94,44.77,44.78,1370327.0,40.12,40.12,39.9682,39.9772,1370327.0
2020-09-03 09:35:00,44.78,44.85,44.76,44.84,667472.0,39.9772,40.0396,39.9593,40.0307,667472.0
2020-09-03 09:40:00,44.84,44.85,44.76,44.79,374518.0,40.0307,40.0396,39.9593,39.9861,374518.0
2020-09-03 09:45:00,44.78,44.91,44.77,44.9,722673.0,39.9772,40.0932,39.9682,40.0843,722673.0
2020-09-03 09:50:00,44.89,44.89,44.81,44.84,372488.0,40.0754,40.0754,40.0039,40.0307,372488.0
2020-09-03 09:55:00,44.83,44.94,44.83,44.93,545199.0,40.0218,40.12,40.0218,40.1111,545199.0
2020-09-03 10:00:00,44.93,44.96,44.89,44.95,779376.0,40.1111,40.1378,40.0754,40.1289,779376.0
2020-09-03 10:05:00,44.94,44.95,44.88,44.89,640018.0,40.12,40.1289,40.0664,40.0754,640018.0
2020-09-03 10:10:00,44.89,44.92,44.83,44.87,832883.0,40.0754,40.1021,40.0218,40.0575,832883.0
2020-09-03 10:15:00,44.87,44.87,44.73,44.74,842026.0,40.0575,40.0575,39.9325,39.9414,842026.0
2020-09-03 10:20:00,44.75,44.75,44.62,44.64,1017483.0,39.9504,39.9504,39.8343,39.8522,1017483.0
2020-09-03 10:25:00,44.64,44.71,44.63,44.69,737688.0,39.8522,39.9147,39.8432,39.8968,737688.0
2020-09-03 10:30:00,44.7,44.75,44.63,44.7,1365633.0,39.9057,39.9504,39.8432,39.9057,1365633.0
2020-09-03 10:35:00,44.7,44.72,44.56,44.61,2312229.0,39.9057,39.9236,39.7807,39.8254,2312229.0
2020-09-03 10:40:00,44.61,44.66,44.57,44.59,430043.0,39.8254,39.87,39.7897,39.8075,430043.0
2020-09-03 10:45:00,44.59,44.61,44.44,44.46,649723.0,39.8075,39.8254,39.6736,39.6915,649723.0
2020-09-03 10:50:00,44.45,44.56,44.45,44.55,1394809.0,39.6825,39.7807,39.6825,39.7718,1394809.0
2020-09-03 10:55:00,44.55,44.55,44.45,44.55,1110410.0,39.7718,39.7718,39.6825,39.7718,1110410.0
2020-09-03 11:00:00,44.54,44.55,44.41,44.42,1804455.0,39.7629,39.7718,39.6468,39.6558,1804455.0
2020-09-03 11:05:00,44.42,44.45,44.3,44.34,1223741.0,39.6558,39.6825,39.5486,39.5843,1223741.0
2020-09-03 11:10:00,44.34,44.39,44.31,44.33,605618.0,39.5843,39.629,39.5576,39.5754,605618.0
2020-09-03 11:15:00,44.32,44.32,44.07,44.09,1786835.0,39.5665,39.5665,39.3433,39.3612,1786835.0
2020-09-03 11:20:00,44.09,44.21,44.04,44.17,2337892.0,39.3612,39.4683,39.3165,39.4326,2337892.0
2020-09-03 11:25:00,44.18,44.3,44.14,44.25,890103.0,39.4415,39.5486,39.4058,39.504,890103.0
2020-09-03 11:30:00,44.24,44.32,44.2,44.26,1277538.0,39.4951,39.5665,39.4594,39.5129,1277538.0
2020-09-03 11:35:00,44.26,44.35,44.17,44.33,1459263.0,39.5129,39.5933,39.4326,39.5754,1459263.0
2020-09-03 11:40:00,44.33,44.42,44.32,44.36,1438877.0,39.5754,39.6558,39.5665,39.6022,1438877.0
2020-09-03 11:45:00,44.36,44.43,44.32,44.38,1748054.0,39.6022,39.6647,39.5665,39.6201,1748054.0
2020-09-03 11:50:00,44.39,44.44,44.37,44.43,223383.0,39.629,39.6736,39.6111,39.6647,223383.0
2020-09-03 11:55:00,44.43,44.43,44.29,44.33,744441.0,39.6647,39.6647,39.5397,39.5754,744441.0
2020-09-03 12:00:00,44.33,44.36,44.26,44.31,392256.0,39.5754,39.6022,39.5129,39.5576,392256.0
2020-09-03 12:05:00,44.32,44.38,44.29,44.37,504431.0,39.5665,39.6201,39.5397,39.6111,504431.0
2020-09-03 12:10:00,44.38,44.41,44.36,44.4,495734.0,39.6201,39.6468,39.6022,39.6379,495734.0
2020-09-03 12:15:00,44.4,44.43,44.33,44.39,953055.0,39.6379,39.6647,39.5754,39.629,953055.0
2020-09-03 12:20:00,44.39,44.39,44.31,44.32,637331.0,39.629,39.629,39.5576,39.5665,637331.0
2020-09-03 12:25:00,44.32,44.36,44.3,44.31,840248.0,39.5665,39.6022,39.5486,39.5576,840248.0
2020-09-03 12:30:00,44.32,44.36,44.24,44.25,552269.0,39.5665,39.6022,39.4951,39.504,552269.0
2020-09-03 12:35:00,44.24,44.33,44.23,44.33,535044.0,39.4951,39.5754,39.4861,39.5754,535044.0
2020-09-03 12:40:00,44.32,44.34,44.27,44.29,283922.0,39.5665,39.5843,39.5219,39.5397,283922.0
2020-09-03 12:45:00,44.29,44.34,44.23,44.23,662540.0,39.5397,39.5843,39.4861,39.4861,662540.0
2020-09-03 12:50:00,44.24,44.29,44.23,44.27,250621.0,39.4951,39.5397,39.4861,39.5219,250621.0
2020-09-03 12:55:00,44.27,44.33,44.24,44.26,554753.0,39.5219,39.5754,39.4951,39.5129,554753.0
2020-09-03 13:00:00,44.26,44.28,44.16,44.19,612107.0,39.5129,39.5308,39.4236,39.4504,612107.0
2020-09-03 13:05:00,44.2,44.26,44.17,44.25,780154.0,39.4594,39.5129,39.4326,39.504,780154.0
2020-09-03 13:10:00,44.25,44.32,44.23,44.31,537019.0,39.504,39.5665,39.4861,39.5576,537019.0
2020-09-03 13:15:00,44.3,44.31,44.21,44.23,507243.0,39.5486,39.5576,39.4683,39.4861,507243.0
2020-09-03 13:20:00,44.23,44.29,44.21,44.27,306518.0,39.4861,39.5397,39.4683,39.5219,306518.0
2020-09-03 13:25:00,44.26,44.33,44.24,44.33,462210.0,39.5129,39.5754,39.4951,39.5754,462210.0
2020-09-03 13:30:00,44.33,44.33,44.2,44.2,839432.0,39.5754,39.5754,39.4594,39.4594,839432.0
2020-09-03 13:35:00,44.21,44.25,44.18,44.2,396339.0,39.4683,39.504,39.4415,39.4594,396339.0
2020-09-03 13:40:00,44.2,44.23,44.16,44.17,293502.0,39.4594,39.4861,39.4236,39.4326,293502.0
2020-09-03 13:45:00,44.18,44.23,44.17,44.18,325506.0,39.4415,39.4861,39.4326,39.4415,325506.0
2020-09-03 13:50:00,44.19,44.27,44.19,44.26,429011.0,39.4504,39.5219,39.4504,39.5129,429011.0
2020-09-03 13:55:00,44.25,44.26,44.21,44.23,395885.0,39.504,39.5129,39.4683,39.4861,395885.0
2020-09-03 14:00:00,44.23,44.3,44.21,44.28,335697.0,39.4861,39.5486,39.4683,39.5308,335697.0
2020-09-03 14:05:00,44.28,44.32,44.24,44.28,272924.0,39.5308,39.5665,39.4951,39.5308,272924.0
2020-09-03 14:10:00,44.29,44.35,44.26,44.3,676488.0,39.5397,39.5933,39.5129,39.5486,676488.0
2020-09-03 14:15:00,44.3,44.3,44.24,44.27,510453.0,39.5486,39.5486,39.4951,39.5219,510453.0
2020-09-03 14:20:00,44.27,44.31,44.27,44.28,390045.0,39.5219,39.5576,39.5219,39.5308,390045.0
2020-09-03 14:25:00,44.28,44.36,44.26,44.36,854417.0,39.5308,39.6022,39.5129,39.6022,854417.0
2020-09-03 14:30:00,44.35,44.42,44.33,44.4,356373.0,39.5933,39.6558,39.5754,39.6379,356373.0
2020-09-03 14:35:00,44.39,44.43,44.38,44.4,274253.0,39.629,39.6647,39.6201,39.6379,274253.0
2020-09-03 14:40:00,44.4,44.42,44.35,44.37,742164.0,39.6379,39.6558,39.5933,39.6111,742164.0
2020-09-03 14:45:00,44.37,44.4,44.33,44.34,680129.0,39.6111,39.6379,39.5754,39.5843,680129.0
2020-09-03 14:50:00,44.34,44.38,44.29,44.31,435990.0,39.5843,39.6201,39.5397,39.5576,435990.0
2020-09-03 14:55:00,44.31,44.31,44.23,44.23,472492.0,39.5576,39.5576,39.4861,39.4861,472492.0
2020-09-03 15:00:00,44.23,44.27,44.2,44.21,477942.0,39.4861,39.5219,39.4594,39.4683,477942.0
2020-09-03 15:05:00,44.22,44.28,44.18,44.24,866577.0,39.4772,39.5308,39.4415,39.4951,866577.0
2020-09-03 15:10:00,44.24,44.31,44.2,44.31,702661.0,39.4951,39.5576,39.4594,39.5576,702661.0
2020-09-03 15:15:00,44.31,44.34,44.29,44.3,590966.0,39.5576,39.5843,39.5397,39.5486,590966.0
2020-09-03 15:20:00,44.3,44.3,44.21,44.23,588730.0,39.5486,39.5486,39.4683,39.4861,588730.0
2020-09-03 15:25:00,44.23,44.29,44.2,44.23,483974.0,39.4861,39.5397,39.4594,39.4861,483974.0
2020-09-03 15:30:00,44.23,44.28,44.22,44.24,1053893.0,39.4861,39.5308,39.4772,39.4951,1053893.0
2020-09-03 15:35:00,44.24,44.36,44.23,44.34,1307246.0,39.4951,39.6022,39.4861,39.5843,1307246.0
2020-09-03 15:40:00,44.33,44.39,44.3,44.38,1070066.0,39.5754,39.629,39.5486,39.6201,1070066.0
2020-09-03 15:45:00,44.38,44.4,44.31,44.33,1196897.0,39.6201,39.6379,39.5576,39.5754,1196897.0
2020-09-03 15:50:00,44.31,44.4,44.28,44.38,2617886.0,39.5576,39.6379,39.5308,39.6201,2617886.0
2020-09-03 15:55:00,44.38,44.44,44.3,44.31,7143812.0,39.6201,39.6736,39.5486,39.5576,7143812.0
2020-09-04 09:30:00,44.42,44.66,44.38,44.63,2726966.0,39.6558,39.87,39.6201,39.8432,2726966.0
2020-09-04 09:35:00,44.63,44.66,44.47,44.48,1665380.0,39.8432,39.87,39.7004,39.7093,1665380.0
2020-09-04 09:40:00,44.47,44.55,44.35,44.4,2211533.0,39.7004,39.7718,39.5933,39.6379,2211533.0
2020-09-04 09:45:00,44.41,44.43,44.23,44.28,1191884.0,39.6468,39.6647,39.4861,39.5308,1191884.0
2020-09-04 09:50:00,44.28,44.36,44.21,44.23,1137100.0,39.5308,39.6022,39.4683,39.4861,1137100.0
2020-09-04 09:55:00,44.24,44.29,44.2,44.27,1490087.0,39.4951,39.5397,39.4594,39.5219,1490087.0
2020-09-04 10:00:00,44.27,44.36,44.23,44.32,703540.0,39.5219,39.6022,39.4861,39.5665,703540.0
2020-09-04 10:05:00,44.32,44.33,44.26,44.3,602392.0,39.5665,39.5754,39.5129,39.5486,602392.0
2020-09-04 10:10:00,44.29,44.31,44.11,44.12,819304.0,39.5397,39.5576,39.379,39.3879,819304.0
2020-09-04 10:15:00,44.13,44.17,44.01,44.02,979384.0,39.3969,39.4326,39.2897,39.2987,979384.0
2020-09-04 10:20:00,44.02,44.17,44.0,44.05,1182428.0,39.2987,39.4326,39.2808,39.3254,1182428.0
2020-09-04 10:25:00,44.04,44.11,43.98,43.99,1783179.0,39.3165,39.379,39.263,39.2719,1783179.0
2020-09-04 10:30:00,43.99,44.07,43.91,43.92,1202353.0,39.2719,39.3433,39.2005,39.2094,1202353.0
2020-09-04 10:35:00,43.91,43.94,43.76,43.85,1529188.0,39.2005,39.2272,39.0666,39.1469,1529188.0
2020-09-04 10:40:00,43.85,43.85,43.58,43.59,2369268.0,39.1469,39.1469,38.9059,38.9148,2369268.0
2020-09-04 10:45:00,43.58,43.81,43.58,43.79,1768160.0,38.9059,39.1112,38.9059,39.0933,1768160.0
2020-09-04 10:50:00,43.78,43.81,43.69,43.8,1043856.0,39.0844,39.1112,39.0041,39.1023,1043856.0
2020-09-04 10:55:00,43.8,43.9,43.78,43.85,1706092.0,39.1023,39.1915,39.0844,39.1469,1706092.0
2020-09-04 11:00:00,43.85,43.88,43.75,43.82,923685.0,39.1469,39.1737,39.0576,39.1201,923685.0
2020-09-04 11:05:00,43.83,43.84,43.73,43.74,304515.0,39.129,39.138,39.0398,39.0487,304515.0
2020-09-04 11:10:00,43.75,43.83,43.72,43.82,733377.0,39.0576,39.129,39.0308,39.1201,733377.0
2020-09-04 11:15:00,43.81,43.85,43.75,43.82,540276.0,39.1112,39.1469,39.0576,39.1201,540276.0
2020-09-04 11:20:00,43.82,43.83,43.73,43.74,609435.0,39.1201,39.129,39.0398,39.0487,609435.0
2020-09-04 11:25:00,43.74,43.75,43.69,43.74,490903.0,39.0487,39.0576,39.0041,39.0487,490903.0
2020-09-04 11:30:00,43.74,43.88,43.73,43.88,501725.0,39.0487,39.1737,39.0398,39.1737,501725.0
2020-09-04 11:35:00,43.89,43.97,43.85,43.96,784052.0,39.1826,39.254,39.1469,39.2451,784052.0
2020-09-04 11:40:00,43.96,43.98,43.88,43.88,485929.0,39.2451,39.263,39.1737,39.1737,485929.0
2020-09-04 11:45:00,43.89,43.96,43.88,43.95,485844.0,39.1826,39.2451,39.1737,39.2362,485844.0
2020-09-04 11:50:00,43.95,44.05,43.92,44.04,615999.0,39.2362,39.3254,39.2094,39.3165,615999.0
2020-09-04 11:55:00,44.04,44.07,43.98,44.04,914941.0,39.3165,39.3433,39.263,39.3165,914941.0
2020-09-04 12:00:00,44.04,44.14,44.03,44.08,700120.0,39.3165,39.4058,39.3076,39.3522,700120.0
2020-09-04 12:05:00,44.09,44.11,44.02,44.02,663878.0,39.3612,39.379,39.2987,39.2987,663878.0
2020-09-04 12:10:00,44.02,44.08,43.98,44.02,210400.0,39.2987,39.3522,39.263,39.2987,210400.0
2020-09-04 12:15:00,44.03,44.06,43.97,44.0,353468.0,39.3076,39.3344,39.254,39.2808,353468.0
2020-09-04 12:20:00,44.0,44.08,43.99,44.07,504749.0,39.2808,39.3522,39.2719,39.3433,504749.0
2020-09-04 12:25:00,44.08,44.18,44.06,44.16,328136.0,39.3522,39.4415,39.3344,39.4236,328136.0
2020-09-04 12:30:00,44.16,44.21,44.13,44.21,863771.0,39.4236,39.4683,39.3969,39.4683,863771.0
2020-09-04 12:35:00,44.21,44.23,44.16,44.17,282977.0,39.4683,39.4861,39.4236,39.4326,282977.0
2020-09-04 12:40:00,44.17,44.21,44.15,44.18,306135.0,39.4326,39.4683,39.4147,39.4415,306135.0
2020-09-04 12:45:00,44.18,44.2,44.13,44.13,494871.0,39.4415,39.4594,39.3969,39.3969,494871.0
2020-09-04 12:50:00,44.13,44.16,44.11,44.13,280010.0,39.3969,39.4236,39.379,39.3969,280010.0
2020-09-04 12:55:00,44.12,44.19,44.1,44.19,165717.0,39.3879,39.4504,39.3701,39.4504,165717.0
2020-09-04 13:00:00,44.18,44.19,44.09,44.09,452468.0,39.4415,39.4504,39.3612,39.3612,452468.0
2020-09-04 13:05:00,44.09,44.11,44.06,44.11,254643.0,39.3612,39.379,39.3344,39.379,254643.0
2020-09-04 13:10:00,44.1,44.12,44.06,44.11,172776.0,39.3701,39.3879,39.3344,39.379,172776.0
2020-09-04 13:15:00,44.1,44.1,44.01,44.01,278466.0,39.3701,39.3701,39.2897,39.2897,278466.0
2020-09-04 13:20:00,44.01,44.1,44.01,44.09,144722.0,39.2897,39.3701,39.2897,39.3612,144722.0
2020-09-04 13:25:00,44.09,44.13,44.07,44.09,163193.0,39.3612,39.3969,39.3433,39.3612,163193.0
2020-09-04 13:30:00,44.08,44.09,44.03,44.06,466298.0,39.3522,39.3612,39.3076,39.3344,466298.0
2020-09-04 13:35:00,44.06,44.15,44.04,44.13,236628.0,39.3344,39.4147,39.3165,39.3969,236628.0
2020-09-04 13:40:00,44.13,44.16,44.12,44.16,375564.0,39.3969,39.4236,39.3879,39.4236,375564.0
2020-09-04 13:45:00,44.16,44.21,44.15,44.17,334148.0,39.4236,39.4683,39.4147,39.4326,334148.0
2020-09-04 13:50:00,44.17,44.21,44.12,44.21,343465.0,39.4326,39.4683,39.3879,39.4683,343465.0
2020-09-04 13:55:00,44.2,44.23,44.18,44.2,190078.0,39.4594,39.4861,39.4415,39.4594,190078.0
2020-09-04 14:00:00,44.19,44.24,44.18,44.18,294232.0,39.4504,39.4951,39.4415,39.4415,294232.0
2020-09-04 14:05:00,44.19,44.23,44.16,44.19,169458.0,39.4504,39.4861,39.4236,39.4504,169458.0
2020-09-04 14:10:00,44.18,44.2,44.16,44.17,100227.0,39.4415,39.4594,39.4236,39.4326,100227.0
2020-09-04 14:15:00,44.17,44.26,44.16,44.23,259024.0,39.4326,39.5129,39.4236,39.4861,259024.0
2020-09-04 14:20:00,44.23,44.28,44.21,44.27,283147.0,39.4861,39.5308,39.4683,39.5219,283147.0
2020-09-04 14:25:00,44.27,44.34,44.26,44.33,151408.0,39.5219,39.5843,39.5129,39.5754,151408.0
2020-09-04 14:30:00,44.32,44.34,44.29,44.31,300733.0,39.5665,39.5843,39.5397,39.5576,300733.0
2020-09-04 14:35:00,44.32,44.42,44.31,44.41,316175.0,39.5665,39.6558,39.5576,39.6468,316175.0
2020-09-04 14:40:00,44.41,44.45,44.4,44.41,371729.0,39.6468,39.6825,39.6379,39.6468,371729.0
2020-09-04 14:45:00,44.41,44.5,44.41,44.45,145140.0,39.6468,39.7272,39.6468,39.6825,145140.0
2020-09-04 14:50:00,44.45,44.47,44.41,44.43,796488.0,39.6825,39.7004,39.6468,39.6647,796488.0
2020-09-04 14:55:00,44.43,44.49,44.43,44.47,410987.0,39.6647,39.7183,39.6647,39.7004,410987.0
2020-09-04 15:00:00,44.48,44.49,44.42,44.48,498757.0,39.7093,39.7183,39.6558,39.7093,498757.0
2020-09-04 15:05:00,44.47,44.5,44.44,44.48,277247.0,39.7004,39.7272,39.6736,39.7093,277247.0
2020-09-04 15:10:00,44.48,44.49,44.39,44.4,766422.0,39.7093,39.7183,39.629,39.6379,766422.0
2020-09-04 15:15:00,44.4,44.54,44.39,44.5,724377.0,39.6379,39.7629,39.629,39.7272,724377.0
2020-09-04 15:20:00,44.5,44.56,44.49,44.55,135646.0,39.7272,39.7807,39.7183,39.7718,135646.0
2020-09-04 15:25:00,44.55,44.58,44.5,44.54,367364.0,39.7718,39.7986,39.7272,39.7629,367364.0
2020-09-04 15:30:00,44.54,44.54,44.44,44.46,440080.0,39.7629,39.7629,39.6736,39.6915,440080.0
2020-09-04 15:35:00,44.46,44.47,44.36,44.4,1383110.0,39.6915,39.7004,39.6022,39.6379,1383110.0
2020-09-04 15:40:00,44.4,44.42,44.37,44.38,696623.0,39.6379,39.6558,39.6111,39.6201,696623.0
2020-09-04 15:45:00,44.38,44.46,44.37,44.38,898647.0,39.6201,39.6915,39.6111,39.6201,898647.0
2020-09-04 15:50:00,44.38,44.44,44.36,44.42,971429.0,39.6201,39.6736,39.6022,39.6558,971429.0
2020-09-04 15:55:00,44.41,44.43,44.35,44.35,2377085.0,39.6468,39.6647,39.5933,39.5933,2377085.0
2020-09-08 09:30:00,43.56,43.64,43.52,43.62,2300716.0,38.888,38.9594,38.8523,38.9416,2300716.0
2020-09-08 09:35:00,43.62,43.69,43.59,43.63,1559253.0,38.9416,39.0041,38.9148,38.9505,1559253.0
2020-09-08 09:40:00,43.63,43.63,43.43,43.47,956288.0,38.9505,38.9505,38.7719,38.8077,956288.0
2020-09-08 09:45:00,43.47,43.57,43.43,43.51,1417656.0,38.8077,38.8969,38.7719,38.8434,1417656.0
2020-09-08 09:50:00,43.51,43.64,43.48,43.6,1496701.0,38.8434,38.9594,38.8166,38.9237,1496701.0
2020-09-08 09:55:00,43.6,43.72,43.6,43.7,985271.0,38.9237,39.0308,38.9237,39.013,985271.0
2020-09-08 10:00:00,43.71,43.73,43.61,43.61,864527.0,39.0219,39.0398,38.9326,38.9326,864527.0
2020-09-08 10:05:00,43.62,43.74,43.59,43.72,831018.0,38.9416,39.0487,38.9148,39.0308,831018.0
2020-09-08 10:10:00,43.72,43.84,43.72,43.83,1317859.0,39.0308,39.138,39.0308,39.129,1317859.0
2020-09-08 10:15:00,43.83,43.9,43.81,43.82,1212957.0,39.129,39.1915,39.1112,39.1201,1212957.0
2020-09-08 10:20:00,43.82,43.89,43.76,43.88,4825809.0,39.1201,39.1826,39.0666,39.1737,4825809.0
2020-09-08 10:25:00,43.88,43.95,43.88,43.93,900250.0,39.1737,39.2362,39.1737,39.2183,900250.0
2020-09-08 10:30:00,43.93,43.95,43.78,43.83,908411.0,39.2183,39.2362,39.0844,39.129,908411.0
2020-09-08 10:35:00,43.84,43.91,43.8,43.91,973539.0,39.138,39.2005,39.1023,39.2005,973539.0
2020-09-08 10:40:00,43.91,43.92,43.75,43.79,1187157.0,39.2005,39.2094,39.0576,39.0933,1187157.0
2020-09-08 10:45:00,43.78,43.79,43.7,43.71,428617.0,39.0844,39.0933,39.013,39.0219,428617.0
2020-09-08 10:50:00,43.7,43.78,43.7,43.72,640522.0,39.013,39.0844,39.013,39.0308,640522.0
2020-09-08 10:55:00,43.73,43.79,43.7,43.74,651463.0,39.0398,39.0933,39.013,39.0487,651463.0
2020-09-08 11:00:00,43.75,43.83,43.68,43.81,863921.0,39.0576,39.129,38.9951,39.1112,863921.0
2020-09-08 11:05:00,43.8,43.86,43.75,43.86,931433.0,39.1023,39.1558,39.0576,39.1558,931433.0
2020-09-08 11:10:00,43.86,43.92,43.85,43.87,1045149.0,39.1558,39.2094,39.1469,39.1648,1045149.0
2020-09-08 11:15:00,43.87,43.91,43.85,43.89,383916.0,39.1648,39.2005,39.1469,39.1826,383916.0
2020-09-08 11:20:00,43.9,43.91,43.79,43.81,230698.0,39.1915,39.2005,39.0933,39.1112,230698.0
2020-09-08 11:25:00,43.81,43.84,43.78,43.82,243320.0,39.1112,39.138,39.0844,39.1201,243320.0
2020-09-08 11:30:00,43.81,43.85,43.74,43.79,233270.0,39.1112,39.1469,39.0487,39.0933,233270.0
2020-09-08 11:35:00,43.79,43.8,43.73,43.73,229163.0,39.0933,39.1023,39.0398,39.0398,229163.0
2020-09-08 11:40:00,43.74,43.78,43.7,43.78,220380.0,39.0487,39.0844,39.013,39.0844,220380.0
2020-09-08 11:45:00,43.78,43.8,43.73,43.77,203876.0,39.0844,39.1023,39.0398,39.0755,203876.0
2020-09-08 11:50:00,43.77,43.79,43.71,43.73,248536.0,39.0755,39.0933,39.0219,39.0398,248536.0
2020-09-08 11:55:00,43.73,43.82,43.72,43.8,369865.0,39.0398,39.1201,39.0308,39.1023,369865.0
2020-09-08 12:00:00,43.8,43.85,43.79,43.83,125209.0,39.1023,39.1469,39.0933,39.129,125209.0
2020-09-08 12:05:00,43.83,43.88,43.81,43.85,356510.0,39.129,39.1737,39.1112,39.1469,356510.0
2020-09-08 12:10:00,43.85,43.88,43.84,43.84,197781.0,39.1469,39.1737,39.138,39.138,197781.0
2020-09-08 12:15:00,43.84,43.88,43.83,43.88,125834.0,39.138,39.1737,39.129,39.1737,125834.0
2020-09-08 12:20:00,43.87,43.92,43.85,43.91,134518.0,39.1648,39.2094,39.1469,39.2005,134518.0
2020-09-08 12:25:00,43.92,43.92,43.84,43.84,109426.0,39.2094,39.2094,39.138,39.138,109426.0
2020-09-08 12:30:00,43.84,43.89,43.83,43.86,247340.0,39.138,39.1826,39.129,39.1558,247340.0
2020-09-08 12:35:00,43.86,43.9,43.84,43.86,77548.0,39.1558,39.1915,39.138,39.1558,77548.0
2020-09-08 12:40:00,43.86,43.89,43.84,43.87,139645.0,39.1558,39.1826,39.138,39.1648,139645.0
2020-09-08 12:45:00,43.87,43.92,43.86,43.91,173576.0,39.1648,39.2094,39.1558,39.2005,173576.0
2020-09-08 12:50:00,43.91,43.93,43.88,43.9,98988.0,39.2005,39.2183,39.1737,39.1915,98988.0
2020-09-08 12:55:00,43.89,43.91,43.87,43.89,291595.0,39.1826,39.2005,39.1648,39.1826,291595.0
2020-09-08 13:00:00,43.89,43.91,43.85,43.87,91736.0,39.1826,39.2005,39.1469,39.1648,91736.0
2020-09-08 13:05:00,43.87,43.87,43.8,43.8,201497.0,39.1648,39.1648,39.1023,39.1023,201497.0
2020-09-08 13:10:00,43.8,43.87,43.79,43.87,98918.0,39.1023,39.1648,39.0933,39.1648,98918.0
2020-09-08 13:15:00,43.87,43.9,43.85,43.9,82252.0,39.1648,39.1915,39.1469,39.1915,82252.0
2020-09-08 13:20:00,43.89,43.9,43.87,43.89,101521.0,39.1826,39.1915,39.1648,39.1826,101521.0
2020-09-08 13:25:00,43.89,43.91,43.87,43.88,184279.0,39.1826,39.2005,39.1648,39.1737,184279.0
2020-09-08 13:30:00,43.88,43.91,43.85,43.89,319745.0,39.1737,39.2005,39.1469,39.1826,319745.0
2020-09-08 13:35:00,43.89,43.93,43.88,43.9,201314.0,39.1826,39.2183,39.1737,39.1915,201314.0
2020-09-08 13:40:00,43.9,43.94,43.89,43.93,65516.0,39.1915,39.2272,39.1826,39.2183,65516.0
2020-09-08 13:45:00,43.93,43.96,43.92,43.95,251323.0,39.2183,39.2451,39.2094,39.2362,251323.0
2020-09-08 13:50:00,43.95,43.96,43.92,43.95,348223.0,39.2362,39.2451,39.2094,39.2362,348223.0
2020-09-08 13:55:00,43.95,43.96,43.91,43.91,106003.0,39.2362,39.2451,39.2005,39.2005,106003.0
2020-09-08 14:00:00,43.92,43.94,43.89,43.89,135162.0,39.2094,39.2272,39.1826,39.1826,135162.0
2020-09-08 14:05:00,43.89,43.9,43.86,43.88,301592.0,39.1826,39.1915,39.1558,39.1737,301592.0
2020-09-08 14:10:00,43.9,43.9,43.84,43.85,246107.0,39.1915,39.1915,39.138,39.1469,246107.0
2020-09-08 14:15:00,43.84,43.85,43.8,43.81,129293.0,39.138,39.1469,39.1023,39.1112,129293.0
2020-09-08 14:20:00,43.8,43.83,43.78,43.79,115776.0,39.1023,39.129,39.0844,39.0933,115776.0
2020-09-08 14:25:00,43.78,43.8,43.75,43.77,154954.0,39.0844,39.1023,39.0576,39.0755,154954.0
2020-09-08 14:30:00,43.77,43.77,43.74,43.77,192917.0,39.0755,39.0755,39.0487,39.0755,192917.0
2020-09-08 14:35:00,43.76,43.77,43.68,43.69,212874.0,39.0666,39.0755,38.9951,39.0041,212874.0
2020-09-08 14:40:00,43.69,43.7,43.61,43.62,408041.0,39.0041,39.013,38.9326,38.9416,408041.0
2020-09-08 14:45:00,43.62,43.68,43.62,43.66,302643.0,38.9416,38.9951,38.9416,38.9773,302643.0
2020-09-08 14:50:00,43.66,43.68,43.59,43.63,421311.0,38.9773,38.9951,38.9148,38.9505,421311.0
2020-09-08 14:55:00,43.62,43.72,43.6,43.71,690390.0,38.9416,39.0308,38.9237,39.0219,690390.0
2020-09-08 15:00:00,43.71,43.71,43.6,43.61,359892.0,39.0219,39.0219,38.9237,38.9326,359892.0
2020-09-08 15:05:00,43.61,43.65,43.59,43.64,467585.0,38.9326,38.9683,38.9148,38.9594,467585.0
2020-09-08 15:10:00,43.63,43.69,43.63,43.66,298591.0,38.9505,39.0041,38.9505,38.9773,298591.0
2020-09-08 15:15:00,43.66,43.71,43.62,43.66,363655.0,38.9773,39.0219,38.9416,38.9773,363655.0
2020-09-08 15:20:00,43.66,43.7,43.66,43.68,349448.0,38.9773,39.013,38.9773,38.9951,349448.0
2020-09-08 15:25:00,43.69,43.73,43.67,43.72,292290.0,39.0041,39.0398,38.9862,39.0308,292290.0
2020-09-08 15:30:00,43.71,43.75,43.69,43.7,302471.0,39.0219,39.0576,39.0041,39.013,302471.0
2020-09-08 15:35:00,43.71,43.75,43.7,43.71,438869.0,39.0219,39.0576,39.013,39.0219,438869.0
2020-09-08 15:40:00,43.71,43.74,43.68,43.7,547526.0,39.0219,39.0487,38.9951,39.013,547526.0
2020-09-08 15:45:00,43.7,43.71,43.63,43.66,602293.0,39.013,39.0219,38.9505,38.9773,602293.0
2020-09-08 15:50:00,43.66,43.67,43.59,43.61,2003769.0,38.9773,38.9862,38.9148,38.9326,2003769.0
2020-09-08 15:55:00,43.61,43.61,43.56,43.58,2982746.0,38.9326,38.9326,38.888,38.9059,2982746.0
2020-09-09 09:30:00,44.01,44.01,43.95,44.01,2181329.0,39.2897,39.2897,39.2362,39.2897,2181329.0
2020-09-09 09:35:00,44.01,44.01,43.9,43.91,1551746.0,39.2897,39.2897,39.1915,39.2005,1551746.0
2020-09-09 09:40:00,43.91,44.01,43.91,43.95,1053628.0,39.2005,39.2897,39.2005,39.2362,1053628.0
2020-09-09 09:45:00,43.96,43.98,43.9,43.91,912207.0,39.2451,39.263,39.1915,39.2005,912207.0
2020-09-09 09:50:00,43.91,44.0,43.9,43.97,1318052.0,39.2005,39.2808,39.1915,39.254,1318052.0
2020-09-09 09:55:00,43.97,44.01,43.95,44.01,291412.0,39.254,39.2897,39.2362,39.2897,291412.0
2020-09-09 10:00:00,44.01,44.08,44.0,44.04,1125492.0,39.2897,39.3522,39.2808,39.3165,1125492.0
2020-09-09 10:05:00,44.05,44.06,43.95,43.96,991255.0,39.3254,39.3344,39.2362,39.2451,991255.0
2020-09-09 10:10:00,43.96,44.0,43.93,43.98,1050013.0,39.2451,39.2808,39.2183,39.263,1050013.0
2020-09-09 10:15:00,43.98,44.02,43.97,43.97,492772.0,39.263,39.2987,39.254,39.254,492772.0
2020-09-09 10:20:00,43.98,44.01,43.96,43.98,609291.0,39.263,39.2897,39.2451,39.263,609291.0
2020-09-09 10:25:00,43.98,44.07,43.98,44.04,1095523.0,39.263,39.3433,39.263,39.3165,1095523.0
2020-09-09 10:30:00,44.03,44.06,44.01,44.02,427366.0,39.3076,39.3344,39.2897,39.2987,427366.0
2020-09-09 10:35:00,44.02,44.06,44.01,44.05,375897.0,39.2987,39.3344,39.2897,39.3254,375897.0
2020-09-09 10:40:00,44.05,44.05,43.99,44.01,368225.0,39.3254,39.3254,39.2719,39.2897,368225.0
2020-09-09 10:45:00,44.01,44.05,43.98,44.0,466363.0,39.2897,39.3254,39.263,39.2808,466363.0
2020-09-09 10:50:00,44.0,44.02,43.96,43.98,200081.0,39.2808,39.2987,39.2451,39.263,200081.0
2020-09-09 10:55:00,43.98,44.01,43.97,44.01,450556.0,39.263,39.2897,39.254,39.2897,450556.0
2020-09-09 11:00:00,44.01,44.13,44.01,44.13,741973.0,39.2897,39.3969,39.2897,39.3969,741973.0
2020-09-09 11:05:00,44.12,44.12,44.03,44.04,450113.0,39.3879,39.3879,39.3076,39.3165,450113.0
2020-09-09 11:10:00,44.04,44.07,44.01,44.05,748451.0,39.3165,39.3433,39.2897,39.3254,748451.0
2020-09-09 11:15:00,44.05,44.07,44.01,44.04,294163.0,39.3254,39.3433,39.2897,39.3165,294163.0
2020-09-09 11:20:00,44.03,44.08,44.02,44.08,433874.0,39.3076,39.3522,39.2987,39.3522,433874.0
2020-09-09 11:25:00,44.08,44.09,44.06,44.09,201293.0,39.3522,39.3612,39.3344,39.3612,201293.0
2020-09-09 11:30:00,44.09,44.1,44.05,44.08,292431.0,39.3612,39.3701,39.3254,39.3522,292431.0
2020-09-09 11:35:00,44.08,44.12,44.07,44.09,443387.0,39.3522,39.3879,39.3433,39.3612,443387.0
2020-09-09 11:40:00,44.09,44.11,44.05,44.09,224497.0,39.3612,39.379,39.3254,39.3612,224497.0
2020-09-09 11:45:00,44.09,44.11,44.07,44.09,294591.0,39.3612,39.379,39.3433,39.3612,294591.0
2020-09-09 11:50:00,44.08,44.11,44.08,44.09,403100.0,39.3522,39.379,39.3522,39.3612,403100.0
2020-09-09 11:55:00,44.1,44.11,44.07,44.11,227130.0,39.3701,39.379,39.3433,39.379,227130.0
2020-09-09 12:00:00,44.11,44.13,44.1,44.12,231953.0,39.379,39.3969,39.3701,39.3879,231953.0
2020-09-09 12:05:00,44.11,44.12,44.1,44.12,141164.0,39.379,39.3879,39.3701,39.3879,141164.0
2020-09-09 12:10:00,44.12,44.14,44.11,44.14,411345.0,39.3879,39.4058,39.379,39.4058,411345.0
2020-09-09 12:15:00,44.13,44.16,44.13,44.15,301329.0,39.3969,39.4236,39.3969,39.4147,301329.0
2020-09-09 12:20:00,44.15,44.15,44.13,44.14,167057.0,39.4147,39.4147,39.3969,39.4058,167057.0
2020-09-09 12:25:00,44.14,44.16,44.13,44.14,126629.0,39.4058,39.4236,39.3969,39.4058,126629.0
2020-09-09 12:30:00,44.14,44.16,44.12,44.14,862297.0,39.4058,39.4236,39.3879,39.4058,862297.0
2020-09-09 12:35:00,44.14,44.15,44.13,44.14,175113.0,39.4058,39.4147,39.3969,39.4058,175113.0
2020-09-09 12:40:00,44.13,44.16,44.13,44.16,167206.0,39.3969,39.4236,39.3969,39.4236,167206.0
2020-09-09 12:45:00,44.16,44.16,44.14,44.16,148968.0,39.4236,39.4236,39.4058,39.4236,148968.0
2020-09-09 12:50:00,44.16,44.16,44.13,44.14,549261.0,39.4236,39.4236,39.3969,39.4058,549261.0
2020-09-09 12:55:00,44.14,44.15,44.12,44.13,416379.0,39.4058,39.4147,39.3879,39.3969,416379.0
2020-09-09 13:00:00,44.13,44.17,44.12,44.16,289822.0,39.3969,39.4326,39.3879,39.4236,289822.0
2020-09-09 13:05:00,44.16,44.21,44.16,44.21,225959.0,39.4236,39.4683,39.4236,39.4683,225959.0
2020-09-09 13:10:00,44.21,44.23,44.2,44.21,201986.0,39.4683,39.4861,39.4594,39.4683,201986.0
2020-09-09 13:15:00,44.2,44.21,44.17,44.18,150794.0,39.4594,39.4683,39.4326,39.4415,150794.0
2020-09-09 13:20:00,44.18,44.19,44.17,44.19,332815.0,39.4415,39.4504,39.4326,39.4504,332815.0
2020-09-09 13:25:00,44.18,44.2,44.17,44.18,170995.0,39.4415,39.4594,39.4326,39.4415,170995.0
2020-09-09 13:30:00,44.18,44.19,44.15,44.19,501011.0,39.4415,39.4504,39.4147,39.4504,501011.0
2020-09-09 13:35:00,44.19,44.22,44.18,44.2,253612.0,39.4504,39.4772,39.4415,39.4594,253612.0
2020-09-09 13:40:00,44.2,44.21,44.15,44.15,100831.0,39.4594,39.4683,39.4147,39.4147,100831.0
2020-09-09 13:45:00,44.15,44.18,44.13,44.16,332806.0,39.4147,39.4415,39.3969,39.4236,332806.0
2020-09-09 13:50:00,44.16,44.18,44.14,44.18,246357.0,39.4236,39.4415,39.4058,39.4415,246357.0
2020-09-09 13:55:00,44.18,44.19,44.14,44.15,256245.0,39.4415,39.4504,39.4058,39.4147,256245.0
2020-09-09 14:00:00,44.15,44.17,44.12,44.14,273669.0,39.4147,39.4326,39.3879,39.4058,273669.0
2020-09-09 14:05:00,44.14,44.17,44.13,44.16,455007.0,39.4058,39.4326,39.3969,39.4236,455007.0
2020-09-09 14:10:00,44.16,44.18,44.14,44.15,216794.0,39.4236,39.4415,39.4058,39.4147,216794.0
2020-09-09 14:15:00,44.15,44.18,44.14,44.17,152708.0,39.4147,39.4415,39.4058,39.4326,152708.0
2020-09-09 14:20:00,44.16,44.17,44.14,44.16,147303.0,39.4236,39.4326,39.4058,39.4236,147303.0
2020-09-09 14:25:00,44.16,44.18,44.13,44.15,99510.0,39.4236,39.4415,39.3969,39.4147,99510.0
2020-09-09 14:30:00,44.15,44.19,44.15,44.19,157487.0,39.4147,39.4504,39.4147,39.4504,157487.0
2020-09-09 14:35:00,44.19,44.21,44.18,44.19,225224.0,39.4504,39.4683,39.4415,39.4504,225224.0
2020-09-09 14:40:00,44.19,44.2,44.18,44.2,102922.0,39.4504,39.4594,39.4415,39.4594,102922.0
2020-09-09 14:45:00,44.2,44.2,44.17,44.19,169250.0,39.4594,39.4594,39.4326,39.4504,169250.0
2020-09-09 14:50:00,44.19,44.22,44.17,44.22,214085.0,39.4504,39.4772,39.4326,39.4772,214085.0
2020-09-09 14:55:00,44.22,44.24,44.21,44.23,176606.0,39.4772,39.4951,39.4683,39.4861,176606.0
2020-09-09 15:00:00,44.23,44.26,44.22,44.25,174442.0,39.4861,39.5129,39.4772,39.504,174442.0
2020-09-09 15:05:00,44.25,44.26,44.23,44.25,138557.0,39.504,39.5129,39.4861,39.504,138557.0
2020-09-09 15:10:00,44.25,44.25,44.23,44.24,209068.0,39.504,39.504,39.4861,39.4951,209068.0
2020-09-09 15:15:00,44.23,44.26,44.23,44.26,266248.0,39.4861,39.5129,39.4861,39.5129,266248.0
2020-09-09 15:20:00,44.26,44.28,44.23,44.27,559594.0,39.5129,39.5308,39.4861,39.5219,559594.0
2020-09-09 15:25:00,44.27,44.28,44.25,44.27,413206.0,39.5219,39.5308,39.504,39.5219,413206.0
2020-09-09 15:30:00,44.27,44.31,44.25,44.27,669271.0,39.5219,39.5576,39.504,39.5219,669271.0
2020-09-09 15:35:00,44.27,44.28,44.23,44.23,280572.0,39.5219,39.5308,39.4861,39.4861,280572.0
2020-09-09 15:40:00,44.23,44.24,44.2,44.22,387310.0,39.4861,39.4951,39.4594,39.4772,387310.0
2020-09-09 15:45:00,44.22,44.22,44.17,44.2,780606.0,39.4772,39.4772,39.4326,39.4594,780606.0
2020-09-09 15:50:00,44.21,44.27,44.17,44.26,867930.0,39.4683,39.5219,39.4326,39.5129,867930.0
2020-09-09 15:55:00,44.27,44.27,44.17,44.19,3784792.0,39.5219,39.5219,39.4326,39.4504,3784792.0
2020-09-10 09:30:00,44.27,44.28,44.19,44.27,1760265.0,39.5219,39.5308,39.4504,39.5219,1760265.0
2020-09-10 09:35:00,44.27,44.29,44.24,44.28,1022517.0,39.5219,39.5397,39.4951,39.5308,1022517.0
2020-09-10 09:40:00,44.28,44.31,44.26,44.27,275867.0,39.5308,39.5576,39.5129,39.5219,275867.0
2020-09-10 09:45:00,44.28,44.31,44.25,44.26,410167.0,39.5308,39.5576,39.504,39.5129,410167.0
2020-09-10 09:50:00,44.26,44.3,44.23,44.29,443546.0,39.5129,39.5486,39.4861,39.5397,443546.0
2020-09-10 09:55:00,44.28,44.3,44.23,44.24,153562.0,39.5308,39.5486,39.4861,39.4951,153562.0
2020-09-10 10:00:00,44.25,44.33,44.23,44.33,397352.0,39.504,39.5754,39.4861,39.5754,397352.0
2020-09-10 10:05:00,44.33,44.34,44.28,44.3,310392.0,39.5754,39.5843,39.5308,39.5486,310392.0
2020-09-10 10:10:00,44.3,44.31,44.25,44.3,546983.0,39.5486,39.5576,39.504,39.5486,546983.0
2020-09-10 10:15:00,44.3,44.32,44.27,44.27,199471.0,39.5486,39.5665,39.5219,39.5219,199471.0
2020-09-10 10:20:00,44.28,44.3,44.25,44.25,149074.0,39.5308,39.5486,39.504,39.504,149074.0
2020-09-10 10:25:00,44.24,44.25,44.19,44.19,201005.0,39.4951,39.504,39.4504,39.4504,201005.0
2020-09-10 10:30:00,44.19,44.27,44.18,44.26,387629.0,39.4504,39.5219,39.4415,39.5129,387629.0
2020-09-10 10:35:00,44.26,44.26,44.23,44.23,164517.0,39.5129,39.5129,39.4861,39.4861,164517.0
2020-09-10 10:40:00,44.24,44.25,44.17,44.18,452858.0,39.4951,39.504,39.4326,39.4415,452858.0
2020-09-10 10:45:00,44.18,44.19,44.05,44.07,907620.0,39.4415,39.4504,39.3254,39.3433,907620.0
2020-09-10 10:50:00,44.06,44.14,44.06,44.1,489090.0,39.3344,39.4058,39.3344,39.3701,489090.0
2020-09-10 10:55:00,44.1,44.12,43.98,44.0,1245529.0,39.3701,39.3879,39.263,39.2808,1245529.0
2020-09-10 11:00:00,44.0,44.07,43.93,44.07,678184.0,39.2808,39.3433,39.2183,39.3433,678184.0
2020-09-10 11:05:00,44.07,44.11,44.06,44.08,953656.0,39.3433,39.379,39.3344,39.3522,953656.0
2020-09-10 11:10:00,44.07,44.13,44.03,44.11,195070.0,39.3433,39.3969,39.3076,39.379,195070.0
2020-09-10 11:15:00,44.1,44.12,44.0,44.07,472205.0,39.3701,39.3879,39.2808,39.3433,472205.0
2020-09-10 11:20:00,44.07,44.12,44.06,44.11,199317.0,39.3433,39.3879,39.3344,39.379,199317.0
2020-09-10 11:25:00,44.11,44.13,44.09,44.13,177546.0,39.379,39.3969,39.3612,39.3969,177546.0
2020-09-10 11:30:00,44.12,44.12,44.06,44.06,101861.0,39.3879,39.3879,39.3344,39.3344,101861.0
2020-09-10 11:35:00,44.07,44.12,44.06,44.1,95178.0,39.3433,39.3879,39.3344,39.3701,95178.0
2020-09-10 11:40:00,44.1,44.14,44.09,44.12,162527.0,39.3701,39.4058,39.3612,39.3879,162527.0
2020-09-10 11:45:00,44.13,44.14,44.09,44.14,152464.0,39.3969,39.4058,39.3612,39.4058,152464.0
2020-09-10 11:50:00,44.14,44.15,44.09,44.1,107413.0,39.4058,39.4147,39.3612,39.3701,107413.0
2020-09-10 11:55:00,44.09,44.1,44.04,44.07,410877.0,39.3612,39.3701,39.3165,39.3433,410877.0
2020-09-10 12:00:00,44.06,44.09,44.0,44.03,396277.0,39.3344,39.3612,39.2808,39.3076,396277.0
2020-09-10 12:05:00,44.03,44.09,44.03,44.06,240119.0,39.3076,39.3612,39.3076,39.3344,240119.0
2020-09-10 12:10:00,44.05,44.09,44.05,44.05,92218.0,39.3254,39.3612,39.3254,39.3254,92218.0
2020-09-10 12:15:00,44.04,44.09,44.03,44.06,87779.0,39.3165,39.3612,39.3076,39.3344,87779.0
2020-09-10 12:20:00,44.05,44.06,43.98,44.01,469064.0,39.3254,39.3344,39.263,39.2897,469064.0
2020-09-10 12:25:00,44.01,44.02,43.99,44.01,120833.0,39.2897,39.2987,39.2719,39.2897,120833.0
2020-09-10 12:30:00,44.01,44.05,44.0,44.02,421905.0,39.2897,39.3254,39.2808,39.2987,421905.0
2020-09-10 12:35:00,44.0,44.0,43.89,43.9,427575.0,39.2808,39.2808,39.1826,39.1915,427575.0
2020-09-10 12:40:00,43.9,43.95,43.89,43.91,152624.0,39.1915,39.2362,39.1826,39.2005,152624.0
2020-09-10 12:45:00,43.91,43.94,43.87,43.9,395697.0,39.2005,39.2272,39.1648,39.1915,395697.0
2020-09-10 12:50:00,43.9,43.95,43.89,43.92,467031.0,39.1915,39.2362,39.1826,39.2094,467031.0
2020-09-10 12:55:00,43.93,43.96,43.93,43.94,154198.0,39.2183,39.2451,39.2183,39.2272,154198.0
2020-09-10 13:00:00,43.94,43.98,43.91,43.96,256738.0,39.2272,39.263,39.2005,39.2451,256738.0
2020-09-10 13:05:00,43.96,43.98,43.95,43.97,152290.0,39.2451,39.263,39.2362,39.254,152290.0
2020-09-10 13:10:00,43.97,43.98,43.94,43.95,449721.0,39.254,39.263,39.2272,39.2362,449721.0
2020-09-10 13:15:00,43.95,43.99,43.95,43.99,511514.0,39.2362,39.2719,39.2362,39.2719,511514.0
2020-09-10 13:20:00,43.99,44.0,43.94,43.95,136376.0,39.2719,39.2808,39.2272,39.2362,136376.0
2020-09-10 13:25:00,43.95,43.96,43.89,43.92,393516.0,39.2362,39.2451,39.1826,39.2094,393516.0
2020-09-10 13:30:00,43.92,43.95,43.91,43.93,138325.0,39.2094,39.2362,39.2005,39.2183,138325.0
2020-09-10 13:35:00,43.93,43.95,43.9,43.91,607132.0,39.2183,39.2362,39.1915,39.2005,607132.0
2020-09-10 13:40:00,43.9,43.94,43.88,43.91,212587.0,39.1915,39.2272,39.1737,39.2005,212587.0
2020-09-10 13:45:00,43.9,43.92,43.87,43.89,167048.0,39.1915,39.2094,39.1648,39.1826,167048.0
2020-09-10 13:50:00,43.9,43.91,43.84,43.86,307102.0,39.1915,39.2005,39.138,39.1558,307102.0
2020-09-10 13:55:00,43.86,43.89,43.83,43.86,151856.0,39.1558,39.1826,39.129,39.1558,151856.0
2020-09-10 14:00:00,43.86,43.9,43.84,43.9,482774.0,39.1558,39.1915,39.138,39.1915,482774.0
2020-09-10 14:05:00,43.9,43.9,43.84,43.85,254032.0,39.1915,39.1915,39.138,39.1469,254032.0
2020-09-10 14:10:00,43.86,43.87,43.8,43.8,584375.0,39.1558,39.1648,39.1023,39.1023,584375.0
2020-09-10 14:15:00,43.8,43.81,43.75,43.76,592034.0,39.1023,39.1112,39.0576,39.0666,592034.0
2020-09-10 14:20:00,43.75,43.78,43.69,43.7,561394.0,39.0576,39.0844,39.0041,39.013,561394.0
2020-09-10 14:25:00,43.7,43.75,43.59,43.6,1113717.0,39.013,39.0576,38.9148,38.9237,1113717.0
2020-09-10 14:30:00,43.6,43.73,43.6,43.69,1232478.0,38.9237,39.0398,38.9237,39.0041,1232478.0
2020-09-10 14:35:00,43.68,43.73,43.65,43.73,819608.0,38.9951,39.0398,38.9683,39.0398,819608.0
2020-09-10 14:40:00,43.72,43.72,43.65,43.66,532250.0,39.0308,39.0308,38.9683,38.9773,532250.0
2020-09-10 14:45:00,43.66,43.76,43.65,43.74,1372082.0,38.9773,39.0666,38.9683,39.0487,1372082.0
2020-09-10 14:50:00,43.73,43.74,43.69,43.7,758225.0,39.0398,39.0487,39.0041,39.013,758225.0
2020-09-10 14:55:00,43.71,43.77,43.7,43.75,609792.0,39.0219,39.0755,39.013,39.0576,609792.0
2020-09-10 15:00:00,43.76,43.76,43.67,43.68,560659.0,39.0666,39.0666,38.9862,38.9951,560659.0
2020-09-10 15:05:00,43.68,43.71,43.62,43.63,598729.0,38.9951,39.0219,38.9416,38.9505,598729.0
2020-09-10 15:10:00,43.63,43.66,43.59,43.64,165614.0,38.9505,38.9773,38.9148,38.9594,165614.0
2020-09-10 15:15:00,43.63,43.65,43.56,43.57,470409.0,38.9505,38.9683,38.888,38.8969,470409.0
2020-09-10 15:20:00,43.57,43.63,43.55,43.57,649162.0,38.8969,38.9505,38.8791,38.8969,649162.0
2020-09-10 15:25:00,43.57,43.64,43.55,43.62,953722.0,38.8969,38.9594,38.8791,38.9416,953722.0
2020-09-10 15:30:00,43.62,43.66,43.58,43.63,778641.0,38.9416,38.9773,38.9059,38.9505,778641.0
2020-09-10 15:35:00,43.64,43.64,43.57,43.62,621503.0,38.9594,38.9594,38.8969,38.9416,621503.0
2020-09-10 15:40:00,43.62,43.68,43.6,43.65,561315.0,38.9416,38.9951,38.9237,38.9683,561315.0
2020-09-10 15:45:00,43.65,43.66,43.56,43.57,1075325.0,38.9683,38.9773,38.888,38.8969,1075325.0
2020-09-10 15:50:00,43.57,43.62,43.55,43.6,3409885.0,38.8969,38.9416,38.8791,38.9237,3409885.0
2020-09-10 15:55:00,43.6,43.62,43.51,43.53,5548625.0,38.9237,38.9416,38.8434,38.8612,5548625.0
2020-09-11 09:30:00,44.11,44.2,44.09,44.1,1355042.0,39.379,39.4594,39.3612,39.3701,1355042.0
2020-09-11 09:35:00,44.1,44.13,44.04,44.11,2049828.0,39.3701,39.3969,39.3165,39.379,2049828.0
2020-09-11 09:40:00,44.12,44.17,44.08,44.14,904997.0,39.3879,39.4326,39.3522,39.4058,904997.0
2020-09-11 09:45:00,44.14,44.25,44.12,44.25,642150.0,39.4058,39.504,39.3879,39.504,642150.0
2020-09-11 09:50:00,44.24,44.25,44.19,44.2,559773.0,39.4951,39.504,39.4504,39.4594,559773.0
2020-09-11 09:55:00,44.2,44.21,44.01,44.02,1959568.0,39.4594,39.4683,39.2897,39.2987,1959568.0
2020-09-11 10:00:00,44.02,44.09,44.0,44.07,1042805.0,39.2987,39.3612,39.2808,39.3433,1042805.0
2020-09-11 10:05:00,44.07,44.09,44.01,44.02,657602.0,39.3433,39.3612,39.2897,39.2987,657602.0
2020-09-11 10:10:00,44.02,44.05,43.95,44.05,827447.0,39.2987,39.3254,39.2362,39.3254,827447.0
2020-09-11 10:15:00,44.04,44.1,43.99,44.08,1079907.0,39.3165,39.3701,39.2719,39.3522,1079907.0
2020-09-11 10:20:00,44.09,44.14,44.07,44.11,579393.0,39.3612,39.4058,39.3433,39.379,579393.0
2020-09-11 10:25:00,44.11,44.13,44.05,44.08,658843.0,39.379,39.3969,39.3254,39.3522,658843.0
2020-09-11 10:30:00,44.09,44.12,44.01,44.04,423820.0,39.3612,39.3879,39.2897,39.3165,423820.0
2020-09-11 10:35:00,44.04,44.08,44.01,44.03,1037819.0,39.3165,39.3522,39.2897,39.3076,1037819.0
2020-09-11 10:40:00,44.03,44.09,44.01,44.09,243172.0,39.3076,39.3612,39.2897,39.3612,243172.0
2020-09-11 10:45:00,44.08,44.13,44.08,44.13,378102.0,39.3522,39.3969,39.3522,39.3969,378102.0
2020-09-11 10:50:00,44.12,44.14,44.1,44.12,355602.0,39.3879,39.4058,39.3701,39.3879,355602.0
2020-09-11 10:55:00,44.12,44.13,44.07,44.08,282708.0,39.3879,39.3969,39.3433,39.3522,282708.0
2020-09-11 11:00:00,44.07,44.16,44.07,44.16,424177.0,39.3433,39.4236,39.3433,39.4236,424177.0
2020-09-11 11:05:00,44.16,44.19,44.14,44.18,603963.0,39.4236,39.4504,39.4058,39.4415,603963.0
2020-09-11 11:10:00,44.18,44.18,44.14,44.16,153733.0,39.4415,39.4415,39.4058,39.4236,153733.0
2020-09-11 11:15:00,44.15,44.18,44.12,44.17,333384.0,39.4147,39.4415,39.3879,39.4326,333384.0
2020-09-11 11:20:00,44.17,44.18,44.07,44.09,522311.0,39.4326,39.4415,39.3433,39.3612,522311.0
2020-09-11 11:25:00,44.09,44.1,44.05,44.09,475873.0,39.3612,39.3701,39.3254,39.3612,475873.0
2020-09-11 11:30:00,44.08,44.09,44.01,44.03,247825.0,39.3522,39.3612,39.2897,39.3076,247825.0
2020-09-11 11:35:00,44.03,44.04,44.0,44.04,451880.0,39.3076,39.3165,39.2808,39.3165,451880.0
2020-09-11 11:40:00,44.04,44.04,43.99,44.02,791882.0,39.3165,39.3165,39.2719,39.2987,791882.0
2020-09-11 11:45:00,44.01,44.04,43.99,44.02,461394.0,39.2897,39.3165,39.2719,39.2987,461394.0
2020-09-11 11:50:00,44.02,44.04,43.99,43.99,290323.0,39.2987,39.3165,39.2719,39.2719,290323.0
2020-09-11 11:55:00,44.0,44.01,43.97,43.98,129354.0,39.2808,39.2897,39.254,39.263,129354.0
2020-09-11 12:00:00,43.98,44.02,43.95,44.01,907173.0,39.263,39.2987,39.2362,39.2897,907173.0
2020-09-11 12:05:00,44.02,44.03,43.99,44.01,109627.0,39.2987,39.3076,39.2719,39.2897,109627.0
2020-09-11 12:10:00,44.01,44.02,43.99,44.0,208409.0,39.2897,39.2987,39.2719,39.2808,208409.0
2020-09-11 12:15:00,44.0,44.02,43.98,44.01,516046.0,39.2808,39.2987,39.263,39.2897,516046.0
2020-09-11 12:20:00,44.02,44.05,44.01,44.02,371336.0,39.2987,39.3254,39.2897,39.2987,371336.0
2020-09-11 12:25:00,44.02,44.03,43.99,44.0,107054.0,39.2987,39.3076,39.2719,39.2808,107054.0
2020-09-11 12:30:00,43.99,44.0,43.93,43.94,619893.0,39.2719,39.2808,39.2183,39.2272,619893.0
2020-09-11 12:35:00,43.94,43.96,43.92,43.92,362257.0,39.2272,39.2451,39.2094,39.2094,362257.0
2020-09-11 12:40:00,43.92,43.93,43.89,43.91,454788.0,39.2094,39.2183,39.1826,39.2005,454788.0
2020-09-11 12:45:00,43.91,43.94,43.9,43.94,504956.0,39.2005,39.2272,39.1915,39.2272,504956.0
2020-09-11 12:50:00,43.94,43.97,43.93,43.96,254447.0,39.2272,39.254,39.2183,39.2451,254447.0
2020-09-11 12:55:00,43.95,43.96,43.86,43.87,433788.0,39.2362,39.2451,39.1558,39.1648,433788.0
2020-09-11 13:00:00,43.87,43.89,43.84,43.85,658010.0,39.1648,39.1826,39.138,39.1469,658010.0
2020-09-11 13:05:00,43.85,43.85,43.78,43.82,528489.0,39.1469,39.1469,39.0844,39.1201,528489.0
2020-09-11 13:10:00,43.81,43.82,43.78,43.8,479620.0,39.1112,39.1201,39.0844,39.1023,479620.0
2020-09-11 13:15:00,43.8,43.86,43.79,43.85,1733449.0,39.1023,39.1558,39.0933,39.1469,1733449.0
2020-09-11 13:20:00,43.86,43.86,43.8,43.8,291822.0,39.1558,39.1558,39.1023,39.1023,291822.0
2020-09-11 13:25:00,43.8,43.82,43.75,43.77,628203.0,39.1023,39.1201,39.0576,39.0755,628203.0
2020-09-11 13:30:00,43.77,43.77,43.71,43.75,328713.0,39.0755,39.0755,39.0219,39.0576,328713.0
2020-09-11 13:35:00,43.75,43.82,43.75,43.8,785919.0,39.0576,39.1201,39.0576,39.1023,785919.0
2020-09-11 13:40:00,43.8,43.82,43.77,43.78,405528.0,39.1023,39.1201,39.0755,39.0844,405528.0
2020-09-11 13:45:00,43.78,43.8,43.76,43.77,248440.0,39.0844,39.1023,39.0666,39.0755,248440.0
2020-09-11 13:50:00,43.77,43.82,43.76,43.8,236599.0,39.0755,39.1201,39.0666,39.1023,236599.0
2020-09-11 13:55:00,43.8,43.81,43.74,43.75,414826.0,39.1023,39.1112,39.0487,39.0576,414826.0
2020-09-11 14:00:00,43.75,43.78,43.71,43.77,691907.0,39.0576,39.0844,39.0219,39.0755,691907.0
2020-09-11 14:05:00,43.77,43.84,43.76,43.83,434349.0,39.0755,39.138,39.0666,39.129,434349.0
2020-09-11 14:10:00,43.83,43.87,43.82,43.87,283029.0,39.129,39.1648,39.1201,39.1648,283029.0
2020-09-11 14:15:00,43.87,43.88,43.83,43.83,301948.0,39.1648,39.1737,39.129,39.129,301948.0
2020-09-11 14:20:00,43.83,43.85,43.8,43.85,226143.0,39.129,39.1469,39.1023,39.1469,226143.0
2020-09-11 14:25:00,43.84,43.86,43.81,43.82,181838.0,39.138,39.1558,39.1112,39.1201,181838.0
2020-09-11 14:30:00,43.82,43.89,43.81,43.86,322627.0,39.1201,39.1826,39.1112,39.1558,322627.0
2020-09-11 14:35:00,43.86,43.92,43.85,43.92,913771.0,39.1558,39.2094,39.1469,39.2094,913771.0
2020-09-11 14:40:00,43.92,43.93,43.88,43.92,775910.0,39.2094,39.2183,39.1737,39.2094,775910.0
2020-09-11 14:45:00,43.91,43.93,43.89,43.89,271775.0,39.2005,39.2183,39.1826,39.1826,271775.0
2020-09-11 14:50:00,43.89,43.93,43.89,43.92,232275.0,39.1826,39.2183,39.1826,39.2094,232275.0
2020-09-11 14:55:00,43.92,43.94,43.89,43.89,444417.0,39.2094,39.2272,39.1826,39.1826,444417.0
2020-09-11 15:00:00,43.89,43.9,43.84,43.86,605895.0,39.1826,39.1915,39.138,39.1558,605895.0
2020-09-11 15:05:00,43.85,43.86,43.81,43.82,469128.0,39.1469,39.1558,39.1112,39.1201,469128.0
2020-09-11 15:10:00,43.81,43.84,43.8,43.83,516033.0,39.1112,39.138,39.1023,39.129,516033.0
2020-09-11 15:15:00,43.83,43.9,43.83,43.89,492968.0,39.129,39.1915,39.129,39.1826,492968.0
2020-09-11 15:20:00,43.89,43.96,43.87,43.95,308023.0,39.1826,39.2451,39.1648,39.2362,308023.0
2020-09-11 15:25:00,43.94,43.98,43.93,43.95,373725.0,39.2272,39.263,39.2183,39.2362,373725.0
2020-09-11 15:30:00,43.96,44.0,43.95,43.98,1353004.0,39.2451,39.2808,39.2362,39.263,1353004.0
2020-09-11 15:35:00,43.97,43.98,43.91,43.91,495778.0,39.254,39.263,39.2005,39.2005,495778.0
2020-09-11 15:40:00,43.91,43.94,43.89,43.92,607421.0,39.2005,39.2272,39.1826,39.2094,607421.0
2020-09-11 15:45:00,43.92,43.95,43.89,43.91,746803.0,39.2094,39.2362,39.1826,39.2005,746803.0
2020-09-11 15:50:00,43.92,43.93,43.9,43.91,895757.0,39.2094,39.2183,39.1915,39.2005,895757.0
2020-09-11 15:55:00,43.91,43.96,43.89,43.92,2397867.0,39.2005,39.2451,39.1826,39.2094,2397867.0
2020-09-14 09:30:00,44.51,44.56,44.46,44.48,1364334.0,39.7361,39.7807,39.6915,39.7093,1364334.0
2020-09-14 09:35:00,44.48,44.5,44.44,44.46,874643.0,39.7093,39.7272,39.6736,39.6915,874643.0
2020-09-14 09:40:00,44.47,44.54,44.45,44.48,884427.0,39.7004,39.7629,39.6825,39.7093,884427.0
2020-09-14 09:45:00,44.48,44.56,44.48,44.55,1140422.0,39.7093,39.7807,39.7093,39.7718,1140422.0
2020-09-14 09:50:00,44.55,44.56,44.5,44.51,455322.0,39.7718,39.7807,39.7272,39.7361,455322.0
2020-09-14 09:55:00,44.51,44.56,44.51,44.55,387625.0,39.7361,39.7807,39.7361,39.7718,387625.0
2020-09-14 10:00:00,44.55,44.57,44.53,44.57,833953.0,39.7718,39.7897,39.754,39.7897,833953.0
2020-09-14 10:05:00,44.57,44.58,44.51,44.55,2047605.0,39.7897,39.7986,39.7361,39.7718,2047605.0
2020-09-14 10:10:00,44.54,44.6,44.54,44.58,586962.0,39.7629,39.8165,39.7629,39.7986,586962.0
2020-09-14 10:15:00,44.58,44.61,44.56,44.61,262289.0,39.7986,39.8254,39.7807,39.8254,262289.0
2020-09-14 10:20:00,44.61,44.62,44.58,44.59,387161.0,39.8254,39.8343,39.7986,39.8075,387161.0
2020-09-14 10:25:00,44.59,44.62,44.58,44.62,286249.0,39.8075,39.8343,39.7986,39.8343,286249.0
2020-09-14 10:30:00,44.61,44.62,44.57,44.59,531665.0,39.8254,39.8343,39.7897,39.8075,531665.0
2020-09-14 10:35:00,44.59,44.61,44.53,44.53,274901.0,39.8075,39.8254,39.754,39.754,274901.0
2020-09-14 10:40:00,44.54,44.57,44.5,44.54,642984.0,39.7629,39.7897,39.7272,39.7629,642984.0
2020-09-14 10:45:00,44.54,44.55,44.5,44.53,692300.0,39.7629,39.7718,39.7272,39.754,692300.0
2020-09-14 10:50:00,44.54,44.57,44.52,44.55,2587428.0,39.7629,39.7897,39.745,39.7718,2587428.0
2020-09-14 10:55:00,44.55,44.62,44.54,44.62,1033179.0,39.7718,39.8343,39.7629,39.8343,1033179.0
2020-09-14 11:00:00,44.61,44.63,44.6,44.62,710937.0,39.8254,39.8432,39.8165,39.8343,710937.0
2020-09-14 11:05:00,44.62,44.64,44.61,44.63,412066.0,39.8343,39.8522,39.8254,39.8432,412066.0
2020-09-14 11:10:00,44.63,44.64,44.56,44.59,571928.0,39.8432,39.8522,39.7807,39.8075,571928.0
2020-09-14 11:15:00,44.59,44.62,44.58,44.6,232821.0,39.8075,39.8343,39.7986,39.8165,232821.0
2020-09-14 11:20:00,44.6,44.62,44.59,44.62,1699113.0,39.8165,39.8343,39.8075,39.8343,1699113.0
2020-09-14 11:25:00,44.62,44.63,44.59,44.6,173082.0,39.8343,39.8432,39.8075,39.8165,173082.0
2020-09-14 11:30:00,44.6,44.64,44.6,44.64,256082.0,39.8165,39.8522,39.8165,39.8522,256082.0
2020-09-14 11:35:00,44.64,44.64,44.59,44.62,720446.0,39.8522,39.8522,39.8075,39.8343,720446.0
2020-09-14 11:40:00,44.62,44.65,44.62,44.63,309658.0,39.8343,39.8611,39.8343,39.8432,309658.0
2020-09-14 11:45:00,44.63,44.63,44.6,44.61,327437.0,39.8432,39.8432,39.8165,39.8254,327437.0
2020-09-14 11:50:00,44.61,44.62,44.6,44.6,124126.0,39.8254,39.8343,39.8165,39.8165,124126.0
2020-09-14 11:55:00,44.61,44.61,44.59,44.59,105574.0,39.8254,39.8254,39.8075,39.8075,105574.0
2020-09-14 12:00:00,44.59,44.61,44.58,44.61,174885.0,39.8075,39.8254,39.7986,39.8254,174885.0
2020-09-14 12:05:00,44.6,44.61,44.59,44.6,82337.0,39.8165,39.8254,39.8075,39.8165,82337.0
2020-09-14 12:10:00,44.6,44.61,44.58,44.59,110965.0,39.8165,39.8254,39.7986,39.8075,110965.0
2020-09-14 12:15:00,44.58,44.6,44.57,44.59,125525.0,39.7986,39.8165,39.7897,39.8075,125525.0
2020-09-14 12:20:00,44.58,44.59,44.56,44.58,254008.0,39.7986,39.8075,39.7807,39.7986,254008.0
2020-09-14 12:25:00,44.57,44.59,44.57,44.59,103462.0,39.7897,39.8075,39.7897,39.8075,103462.0
2020-09-14 12:30:00,44.59,44.6,44.56,44.57,73672.0,39.8075,39.8165,39.7807,39.7897,73672.0
2020-09-14 12:35:00,44.56,44.58,44.56,44.57,78113.0,39.7807,39.7986,39.7807,39.7897,78113.0
2020-09-14 12:40:00,44.57,44.6,44.56,44.58,117622.0,39.7897,39.8165,39.7807,39.7986,117622.0
2020-09-14 12:45:00,44.57,44.58,44.55,44.55,169634.0,39.7897,39.7986,39.7718,39.7718,169634.0
2020-09-14 12:50:00,44.55,44.58,44.53,44.54,117592.0,39.7718,39.7986,39.754,39.7629,117592.0
2020-09-14 12:55:00,44.53,44.55,44.53,44.55,88714.0,39.754,39.7718,39.754,39.7718,88714.0
2020-09-14 13:00:00,44.55,44.59,44.55,44.58,303180.0,39.7718,39.8075,39.7718,39.7986,303180.0
2020-09-14 13:05:00,44.57,44.58,44.54,44.55,707280.0,39.7897,39.7986,39.7629,39.7718,707280.0
2020-09-14 13:10:00,44.55,44.57,44.55,44.56,156619.0,39.7718,39.7897,39.7718,39.7807,156619.0
2020-09-14 13:15:00,44.57,44.57,44.51,44.52,254627.0,39.7897,39.7897,39.7361,39.745,254627.0
2020-09-14 13:20:00,44.52,44.53,44.5,44.52,107489.0,39.745,39.754,39.7272,39.745,107489.0
2020-09-14 13:25:00,44.52,44.55,44.51,44.55,130306.0,39.745,39.7718,39.7361,39.7718,130306.0
2020-09-14 13:30:00,44.55,44.57,44.5,44.53,422246.0,39.7718,39.7897,39.7272,39.754,422246.0
2020-09-14 13:35:00,44.52,44.55,44.51,44.54,128488.0,39.745,39.7718,39.7361,39.7629,128488.0
2020-09-14 13:40:00,44.54,44.55,44.53,44.53,124122.0,39.7629,39.7718,39.754,39.754,124122.0
2020-09-14 13:45:00,44.54,44.58,44.53,44.57,95890.0,39.7629,39.7986,39.754,39.7897,95890.0
2020-09-14 13:50:00,44.57,44.59,44.56,44.59,123583.0,39.7897,39.8075,39.7807,39.8075,123583.0
2020-09-14 13:55:00,44.59,44.61,44.58,44.6,205290.0,39.8075,39.8254,39.7986,39.8165,205290.0
2020-09-14 14:00:00,44.6,44.61,44.57,44.6,133834.0,39.8165,39.8254,39.7897,39.8165,133834.0
2020-09-14 14:05:00,44.61,44.65,44.6,44.65,378943.0,39.8254,39.8611,39.8165,39.8611,378943.0
2020-09-14 14:10:00,44.65,44.66,44.63,44.66,180752.0,39.8611,39.87,39.8432,39.87,180752.0
2020-09-14 14:15:00,44.66,44.67,44.65,44.66,140617.0,39.87,39.8789,39.8611,39.87,140617.0
2020-09-14 14:20:00,44.66,44.68,44.65,44.67,228896.0,39.87,39.8879,39.8611,39.8789,228896.0
2020-09-14 14:25:00,44.67,44.67,44.63,44.65,252511.0,39.8789,39.8789,39.8432,39.8611,252511.0
2020-09-14 14:30:00,44.65,44.67,44.63,44.65,416170.0,39.8611,39.8789,39.8432,39.8611,416170.0
2020-09-14 14:35:00,44.65,44.65,44.63,44.64,88907.0,39.8611,39.8611,39.8432,39.8522,88907.0
2020-09-14 14:40:00,44.64,44.67,44.62,44.66,173835.0,39.8522,39.8789,39.8343,39.87,173835.0
2020-09-14 14:45:00,44.65,44.66,44.63,44.64,101528.0,39.8611,39.87,39.8432,39.8522,101528.0
2020-09-14 14:50:00,44.64,44.67,44.63,44.64,164912.0,39.8522,39.8789,39.8432,39.8522,164912.0
2020-09-14 14:55:00,44.63,44.65,44.59,44.65,680582.0,39.8432,39.8611,39.8075,39.8611,680582.0
2020-09-14 15:00:00,44.65,44.66,44.62,44.64,200341.0,39.8611,39.87,39.8343,39.8522,200341.0
2020-09-14 15:05:00,44.64,44.67,44.63,44.65,107487.0,39.8522,39.8789,39.8432,39.8611,107487.0
2020-09-14 15:10:00,44.65,44.65,44.61,44.62,332535.0,39.8611,39.8611,39.8254,39.8343,332535.0
2020-09-14 15:15:00,44.62,44.66,44.6,44.64,135583.0,39.8343,39.87,39.8165,39.8522,135583.0
2020-09-14 15:20:00,44.64,44.65,44.58,44.59,132881.0,39.8522,39.8611,39.7986,39.8075,132881.0
2020-09-14 15:25:00,44.59,44.65,44.58,44.63,368263.0,39.8075,39.8611,39.7986,39.8432,368263.0
2020-09-14 15:30:00,44.62,44.64,44.61,44.64,284061.0,39.8343,39.8522,39.8254,39.8522,284061.0
2020-09-14 15:35:00,44.63,44.68,44.62,44.66,222720.0,39.8432,39.8879,39.8343,39.87,222720.0
2020-09-14 15:40:00,44.67,44.7,44.66,44.7,237859.0,39.8789,39.9057,39.87,39.9057,237859.0
2020-09-14 15:45:00,44.69,44.71,44.69,44.71,399478.0,39.8968,39.9147,39.8968,39.9147,399478.0
2020-09-14 15:50:00,44.7,44.71,44.67,44.67,734961.0,39.9057,39.9147,39.8789,39.8789,734961.0
2020-09-14 15:55:00,44.68,44.68,44.63,44.65,2495648.0,39.8879,39.8879,39.8432,39.8611,2495648.0
2020-09-15 09:30:00,45.19,45.19,45.12,45.13,867637.0,40.3432,40.3432,40.2807,40.2896,867637.0
2020-09-15 09:35:00,45.14,45.19,45.12,45.16,1375691.0,40.2985,40.3432,40.2807,40.3164,1375691.0
2020-09-15 09:40:00,45.16,45.21,45.14,45.16,695176.0,40.3164,40.361,40.2985,40.3164,695176.0
2020-09-15 09:45:00,45.16,45.17,45.1,45.1,514214.0,40.3164,40.3253,40.2628,40.2628,514214.0
2020-09-15 09:50:00,45.1,45.11,45.06,45.1,754611.0,40.2628,40.2718,40.2271,40.2628,754611.0
2020-09-15 09:55:00,45.09,45.14,45.08,45.13,1554512.0,40.2539,40.2985,40.245,40.2896,1554512.0
2020-09-15 10:00:00,45.14,45.16,45.11,45.15,911660.0,40.2985,40.3164,40.2718,40.3075,911660.0
2020-09-15 10:05:00,45.15,45.15,45.08,45.1,1215136.0,40.3075,40.3075,40.245,40.2628,1215136.0
2020-09-15 10:10:00,45.1,45.13,45.06,45.08,388556.0,40.2628,40.2896,40.2271,40.245,388556.0
2020-09-15 10:15:00,45.08,45.09,45.05,45.07,315865.0,40.245,40.2539,40.2182,40.236,315865.0
2020-09-15 10:20:00,45.07,45.08,45.03,45.04,235152.0,40.236,40.245,40.2003,40.2093,235152.0
2020-09-15 10:25:00,45.04,45.1,45.03,45.09,355746.0,40.2093,40.2628,40.2003,40.2539,355746.0
2020-09-15 10:30:00,45.09,45.12,45.07,45.12,427863.0,40.2539,40.2807,40.236,40.2807,427863.0
2020-09-15 10:35:00,45.12,45.17,45.12,45.13,636214.0,40.2807,40.3253,40.2807,40.2896,636214.0
2020-09-15 10:40:00,45.13,45.13,45.05,45.05,1012754.0,40.2896,40.2896,40.2182,40.2182,1012754.0
2020-09-15 10:45:00,45.05,45.12,45.05,45.11,457527.0,40.2182,40.2807,40.2182,40.2718,457527.0
2020-09-15 10:50:00,45.11,45.15,45.1,45.15,633285.0,40.2718,40.3075,40.2628,40.3075,633285.0
2020-09-15 10:55:00,45.15,45.17,45.13,45.17,362732.0,40.3075,40.3253,40.2896,40.3253,362732.0
2020-09-15 11:00:00,45.17,45.18,45.14,45.16,287461.0,40.3253,40.3342,40.2985,40.3164,287461.0
2020-09-15 11:05:00,45.16,45.18,45.14,45.17,145561.0,40.3164,40.3342,40.2985,40.3253,145561.0
2020-09-15 11:10:00,45.17,45.19,45.14,45.16,452141.0,40.3253,40.3432,40.2985,40.3164,452141.0
2020-09-15 11:15:00,45.16,45.19,45.15,45.16,453331.0,40.3164,40.3432,40.3075,40.3164,453331.0
2020-09-15 11:20:00,45.16,45.17,45.12,45.12,458513.0,40.3164,40.3253,40.2807,40.2807,458513.0
2020-09-15 11:25:00,45.12,45.15,45.1,45.13,345951.0,40.2807,40.3075,40.2628,40.2896,345951.0
2020-09-15 11:30:00,45.12,45.17,45.12,45.17,320923.0,40.2807,40.3253,40.2807,40.3253,320923.0
2020-09-15 11:35:00,45.17,45.18,45.15,45.17,287101.0,40.3253,40.3342,40.3075,40.3253,287101.0
2020-09-15 11:40:00,45.17,45.18,45.15,45.16,360556.0,40.3253,40.3342,40.3075,40.3164,360556.0
2020-09-15 11:45:00,45.16,45.16,45.13,45.14,240763.0,40.3164,40.3164,40.2896,40.2985,240763.0
2020-09-15 11:50:00,45.14,45.15,45.11,45.11,204980.0,40.2985,40.3075,40.2718,40.2718,204980.0
2020-09-15 11:55:00,45.12,45.14,45.11,45.13,171144.0,40.2807,40.2985,40.2718,40.2896,171144.0
2020-09-15 12:00:00,45.14,45.16,45.13,45.15,361677.0,40.2985,40.3164,40.2896,40.3075,361677.0
2020-09-15 12:05:00,45.15,45.17,45.15,45.16,122489.0,40.3075,40.3253,40.3075,40.3164,122489.0
2020-09-15 12:10:00,45.15,45.16,45.14,45.16,159393.0,40.3075,40.3164,40.2985,40.3164,159393.0
2020-09-15 12:15:00,45.16,45.18,45.15,45.18,132949.0,40.3164,40.3342,40.3075,40.3342,132949.0
2020-09-15 12:20:00,45.18,45.18,45.16,45.16,161519.0,40.3342,40.3342,40.3164,40.3164,161519.0
2020-09-15 12:25:00,45.16,45.18,45.14,45.17,186080.0,40.3164,40.3342,40.2985,40.3253,186080.0
2020-09-15 12:30:00,45.18,45.19,45.17,45.19,123242.0,40.3342,40.3432,40.3253,40.3432,123242.0
2020-09-15 12:35:00,45.19,45.19,45.17,45.18,191597.0,40.3432,40.3432,40.3253,40.3342,191597.0
2020-09-15 12:40:00,45.19,45.19,45.18,45.18,87034.0,40.3432,40.3432,40.3342,40.3342,87034.0
2020-09-15 12:45:00,45.19,45.19,45.16,45.16,103669.0,40.3432,40.3432,40.3164,40.3164,103669.0
2020-09-15 12:50:00,45.16,45.17,45.14,45.16,209836.0,40.3164,40.3253,40.2985,40.3164,209836.0
2020-09-15 12:55:00,45.16,45.19,45.15,45.19,134361.0,40.3164,40.3432,40.3075,40.3432,134361.0
2020-09-15 13:00:00,45.19,45.2,45.16,45.16,250637.0,40.3432,40.3521,40.3164,40.3164,250637.0
2020-09-15 13:05:00,45.16,45.19,45.16,45.19,70241.0,40.3164,40.3432,40.3164,40.3432,70241.0
2020-09-15 13:10:00,45.19,45.21,45.18,45.19,220295.0,40.3432,40.361,40.3342,40.3432,220295.0
2020-09-15 13:15:00,45.19,45.2,45.17,45.18,275024.0,40.3432,40.3521,40.3253,40.3342,275024.0
2020-09-15 13:20:00,45.19,45.19,45.16,45.18,183455.0,40.3432,40.3432,40.3164,40.3342,183455.0
2020-09-15 13:25:00,45.18,45.19,45.16,45.18,142930.0,40.3342,40.3432,40.3164,40.3342,142930.0
2020-09-15 13:30:00,45.18,45.19,45.16,45.19,160252.0,40.3342,40.3432,40.3164,40.3432,160252.0
2020-09-15 13:35:00,45.19,45.21,45.18,45.2,53103.0,40.3432,40.361,40.3342,40.3521,53103.0
2020-09-15 13:40:00,45.2,45.22,45.19,45.21,467551.0,40.3521,40.37,40.3432,40.361,467551.0
2020-09-15 13:45:00,45.21,45.23,45.2,45.23,99524.0,40.361,40.3789,40.3521,40.3789,99524.0
2020-09-15 13:50:00,45.23,45.23,45.22,45.22,69376.0,40.3789,40.3789,40.37,40.37,69376.0
2020-09-15 13:55:00,45.23,45.23,45.18,45.18,178545.0,40.3789,40.3789,40.3342,40.3342,178545.0
2020-09-15 14:00:00,45.18,45.2,45.14,45.15,225969.0,40.3342,40.3521,40.2985,40.3075,225969.0
2020-09-15 14:05:00,45.15,45.17,45.11,45.13,310764.0,40.3075,40.3253,40.2718,40.2896,310764.0
2020-09-15 14:10:00,45.13,45.16,45.12,45.16,98463.0,40.2896,40.3164,40.2807,40.3164,98463.0
2020-09-15 14:15:00,45.16,45.16,45.14,45.15,169033.0,40.3164,40.3164,40.2985,40.3075,169033.0
2020-09-15 14:20:00,45.15,45.17,45.14,45.16,135404.0,40.3075,40.3253,40.2985,40.3164,135404.0
2020-09-15 14:25:00,45.16,45.17,45.14,45.16,259397.0,40.3164,40.3253,40.2985,40.3164,259397.0
2020-09-15 14:30:00,45.17,45.17,45.13,45.15,136084.0,40.3253,40.3253,40.2896,40.3075,136084.0
2020-09-15 14:35:00,45.15,45.18,45.15,45.16,25263.0,40.3075,40.3342,40.3075,40.3164,25263.0
2020-09-15 14:40:00,45.17,45.2,45.16,45.19,96336.0,40.3253,40.3521,40.3164,40.3432,96336.0
2020-09-15 14:45:00,45.19,45.21,45.19,45.21,88806.0,40.3432,40.361,40.3432,40.361,88806.0
2020-09-15 14:50:00,45.21,45.22,45.2,45.22,210309.0,40.361,40.37,40.3521,40.37,210309.0
2020-09-15 14:55:00,45.22,45.23,45.2,45.23,152011.0,40.37,40.3789,40.3521,40.3789,152011.0
2020-09-15 15:00:00,45.22,45.22,45.17,45.19,242180.0,40.37,40.37,40.3253,40.3432,242180.0
2020-09-15 15:05:00,45.19,45.19,45.12,45.14,288851.0,40.3432,40.3432,40.2807,40.2985,288851.0
2020-09-15 15:10:00,45.14,45.16,45.12,45.12,345438.0,40.2985,40.3164,40.2807,40.2807,345438.0
2020-09-15 15:15:00,45.12,45.15,45.12,45.13,142979.0,40.2807,40.3075,40.2807,40.2896,142979.0
2020-09-15 15:20:00,45.13,45.13,45.09,45.11,112540.0,40.2896,40.2896,40.2539,40.2718,112540.0
2020-09-15 15:25:00,45.11,45.15,45.11,45.14,256402.0,40.2718,40.3075,40.2718,40.2985,256402.0
2020-09-15 15:30:00,45.14,45.14,45.06,45.07,276414.0,40.2985,40.2985,40.2271,40.236,276414.0
2020-09-15 15:35:00,45.07,45.08,45.03,45.05,227647.0,40.236,40.245,40.2003,40.2182,227647.0
2020-09-15 15:40:00,45.05,45.06,45.02,45.05,716464.0,40.2182,40.2271,40.1914,40.2182,716464.0
2020-09-15 15:45:00,45.04,45.07,45.03,45.07,269672.0,40.2093,40.236,40.2003,40.236,269672.0
2020-09-15 15:50:00,45.06,45.11,45.05,45.11,499255.0,40.2271,40.2718,40.2182,40.2718,499255.0
2020-09-15 15:55:00,45.1,45.13,45.08,45.11,1798910.0,40.2628,40.2896,40.245,40.2718,1798910.0
2020-09-16 09:30:00,45.25,45.25,45.18,45.19,1063019.0,40.3967,40.3967,40.3342,40.3432,1063019.0
2020-09-16 09:35:00,45.19,45.23,45.16,45.23,505218.0,40.3432,40.3789,40.3164,40.3789,505218.0
2020-09-16 09:40:00,45.23,45.24,45.19,45.19,508256.0,40.3789,40.3878,40.3432,40.3432,508256.0
2020-09-16 09:45:00,45.19,45.26,45.19,45.23,218290.0,40.3432,40.4057,40.3432,40.3789,218290.0
2020-09-16 09:50:00,45.22,45.28,45.19,45.27,300568.0,40.37,40.4235,40.3432,40.4146,300568.0
2020-09-16 09:55:00,45.28,45.31,45.24,45.25,113218.0,40.4235,40.4503,40.3878,40.3967,113218.0
2020-09-16 10:00:00,45.26,45.32,45.24,45.31,142431.0,40.4057,40.4592,40.3878,40.4503,142431.0
2020-09-16 10:05:00,45.3,45.33,45.29,45.31,349194.0,40.4414,40.4682,40.4325,40.4503,349194.0
2020-09-16 10:10:00,45.3,45.34,45.28,45.29,290639.0,40.4414,40.4771,40.4235,40.4325,290639.0
2020-09-16 10:15:00,45.29,45.31,45.21,45.23,296930.0,40.4325,40.4503,40.361,40.3789,296930.0
2020-09-16 10:20:00,45.23,45.26,45.2,45.24,612370.0,40.3789,40.4057,40.3521,40.3878,612370.0
2020-09-16 10:25:00,45.24,45.24,45.16,45.21,513648.0,40.3878,40.3878,40.3164,40.361,513648.0
2020-09-16 10:30:00,45.21,45.22,45.18,45.21,300245.0,40.361,40.37,40.3342,40.361,300245.0
2020-09-16 10:35:00,45.21,45.23,45.18,45.22,317308.0,40.361,40.3789,40.3342,40.37,317308.0
2020-09-16 10:40:00,45.22,45.23,45.15,45.16,317858.0,40.37,40.3789,40.3075,40.3164,317858.0
2020-09-16 10:45:00,45.16,45.17,45.12,45.13,501183.0,40.3164,40.3253,40.2807,40.2896,501183.0
2020-09-16 10:50:00,45.13,45.2,45.13,45.19,284011.0,40.2896,40.3521,40.2896,40.3432,284011.0
2020-09-16 10:55:00,45.18,45.24,45.18,45.22,364653.0,40.3342,40.3878,40.3342,40.37,364653.0
2020-09-16 11:00:00,45.22,45.24,45.2,45.23,199081.0,40.37,40.3878,40.3521,40.3789,199081.0
2020-09-16 11:05:00,45.23,45.28,45.21,45.23,595524.0,40.3789,40.4235,40.361,40.3789,595524.0
2020-09-16 11:10:00,45.24,45.31,45.22,45.3,340292.0,40.3878,40.4503,40.37,40.4414,340292.0
2020-09-16 11:15:00,45.31,45.33,45.3,45.31,485633.0,40.4503,40.4682,40.4414,40.4503,485633.0
2020-09-16 11:20:00,45.32,45.35,45.31,45.34,287848.0,40.4592,40.486,40.4503,40.4771,287848.0
2020-09-16 11:25:00,45.33,45.35,45.31,45.34,313949.0,40.4682,40.486,40.4503,40.4771,313949.0
2020-09-16 11:30:00,45.34,45.38,45.31,45.37,249629.0,40.4771,40.5128,40.4503,40.5039,249629.0
2020-09-16 11:35:00,45.36,45.37,45.32,45.33,148828.0,40.4949,40.5039,40.4592,40.4682,148828.0
2020-09-16 11:40:00,45.33,45.33,45.29,45.3,70186.0,40.4682,40.4682,40.4325,40.4414,70186.0
2020-09-16 11:45:00,45.3,45.31,45.27,45.28,258315.0,40.4414,40.4503,40.4146,40.4235,258315.0
2020-09-16 11:50:00,45.28,45.28,45.27,45.28,307886.0,40.4235,40.4235,40.4146,40.4235,307886.0
2020-09-16 11:55:00,45.28,45.28,45.23,45.24,463054.0,40.4235,40.4235,40.3789,40.3878,463054.0
2020-09-16 12:00:00,45.23,45.28,45.23,45.26,407551.0,40.3789,40.4235,40.3789,40.4057,407551.0
2020-09-16 12:05:00,45.26,45.27,45.24,45.25,369203.0,40.4057,40.4146,40.3878,40.3967,369203.0
2020-09-16 12:10:00,45.26,45.27,45.23,45.23,390721.0,40.4057,40.4146,40.3789,40.3789,390721.0
2020-09-16 12:15:00,45.23,45.25,45.2,45.24,283453.0,40.3789,40.3967,40.3521,40.3878,283453.0
2020-09-16 12:20:00,45.25,45.26,45.23,45.25,144070.0,40.3967,40.4057,40.3789,40.3967,144070.0
2020-09-16 12:25:00,45.24,45.26,45.22,45.26,130277.0,40.3878,40.4057,40.37,40.4057,130277.0
2020-09-16 12:30:00,45.25,45.25,45.21,45.22,149611.0,40.3967,40.3967,40.361,40.37,149611.0
2020-09-16 12:35:00,45.22,45.25,45.21,45.24,168475.0,40.37,40.3967,40.361,40.3878,168475.0
2020-09-16 12:40:00,45.24,45.25,45.2,45.25,689803.0,40.3878,40.3967,40.3521,40.3967,689803.0
2020-09-16 12:45:00,45.25,45.26,45.2,45.2,450976.0,40.3967,40.4057,40.3521,40.3521,450976.0
2020-09-16 12:50:00,45.2,45.21,45.18,45.21,1131382.0,40.3521,40.361,40.3342,40.361,1131382.0
2020-09-16 12:55:00,45.21,45.23,45.2,45.22,123162.0,40.361,40.3789,40.3521,40.37,123162.0
2020-09-16 13:00:00,45.21,45.25,45.19,45.22,87178.0,40.361,40.3967,40.3432,40.37,87178.0
2020-09-16 13:05:00,45.22,45.22,45.18,45.19,77024.0,40.37,40.37,40.3342,40.3432,77024.0
2020-09-16 13:10:00,45.19,45.21,45.16,45.21,160580.0,40.3432,40.361,40.3164,40.361,160580.0
2020-09-16 13:15:00,45.21,45.21,45.18,45.19,67762.0,40.361,40.361,40.3342,40.3432,67762.0
2020-09-16 13:20:00,45.19,45.22,45.18,45.19,67532.0,40.3432,40.37,40.3342,40.3432,67532.0
2020-09-16 13:25:00,45.19,45.19,45.14,45.16,130046.0,40.3432,40.3432,40.2985,40.3164,130046.0
2020-09-16 13:30:00,45.16,45.16,45.12,45.16,88071.0,40.3164,40.3164,40.2807,40.3164,88071.0
2020-09-16 13:35:00,45.15,45.15,45.11,45.12,159770.0,40.3075,40.3075,40.2718,40.2807,159770.0
2020-09-16 13:40:00,45.12,45.13,45.1,45.12,138962.0,40.2807,40.2896,40.2628,40.2807,138962.0
2020-09-16 13:45:00,45.11,45.12,45.1,45.11,165239.0,40.2718,40.2807,40.2628,40.2718,165239.0
2020-09-16 13:50:00,45.1,45.13,45.09,45.12,355488.0,40.2628,40.2896,40.2539,40.2807,355488.0
2020-09-16 13:55:00,45.12,45.2,45.11,45.19,470242.0,40.2807,40.3521,40.2718,40.3432,470242.0
2020-09-16 14:00:00,45.17,45.33,45.08,45.19,1233121.0,40.3253,40.4682,40.245,40.3432,1233121.0
2020-09-16 14:05:00,45.19,45.21,45.13,45.16,526909.0,40.3432,40.361,40.2896,40.3164,526909.0
2020-09-16 14:10:00,45.16,45.25,45.13,45.22,644185.0,40.3164,40.3967,40.2896,40.37,644185.0
2020-09-16 14:15:00,45.22,45.29,45.22,45.27,641884.0,40.37,40.4325,40.37,40.4146,641884.0
2020-09-16 14:20:00,45.27,45.34,45.27,45.34,1336663.0,40.4146,40.4771,40.4146,40.4771,1336663.0
2020-09-16 14:25:00,45.33,45.36,45.3,45.33,648213.0,40.4682,40.4949,40.4414,40.4682,648213.0
2020-09-16 14:30:00,45.33,45.35,45.28,45.33,780812.0,40.4682,40.486,40.4235,40.4682,780812.0
2020-09-16 14:35:00,45.33,45.4,45.28,45.39,277708.0,40.4682,40.5307,40.4235,40.5217,277708.0
2020-09-16 14:40:00,45.39,45.41,45.31,45.32,1140441.0,40.5217,40.5396,40.4503,40.4592,1140441.0
2020-09-16 14:45:00,45.32,45.33,45.23,45.28,1587034.0,40.4592,40.4682,40.3789,40.4235,1587034.0
2020-09-16 14:50:00,45.28,45.29,45.16,45.19,514568.0,40.4235,40.4325,40.3164,40.3432,514568.0
2020-09-16 14:55:00,45.18,45.21,45.16,45.19,626180.0,40.3342,40.361,40.3164,40.3432,626180.0
2020-09-16 15:00:00,45.19,45.27,45.17,45.24,418783.0,40.3432,40.4146,40.3253,40.3878,418783.0
2020-09-16 15:05:00,45.23,45.24,45.14,45.15,602893.0,40.3789,40.3878,40.2985,40.3075,602893.0
2020-09-16 15:10:00,45.15,45.17,45.05,45.11,942252.0,40.3075,40.3253,40.2182,40.2718,942252.0
2020-09-16 15:15:00,45.11,45.16,45.07,45.16,581899.0,40.2718,40.3164,40.236,40.3164,581899.0
2020-09-16 15:20:00,45.16,45.17,45.09,45.1,388740.0,40.3164,40.3253,40.2539,40.2628,388740.0
2020-09-16 15:25:00,45.11,45.14,45.08,45.09,535372.0,40.2718,40.2985,40.245,40.2539,535372.0
2020-09-16 15:30:00,45.09,45.1,45.03,45.09,557259.0,40.2539,40.2628,40.2003,40.2539,557259.0
2020-09-16 15:35:00,45.09,45.14,45.05,45.07,807418.0,40.2539,40.2985,40.2182,40.236,807418.0
2020-09-16 15:40:00,45.07,45.1,45.03,45.08,693625.0,40.236,40.2628,40.2003,40.245,693625.0
2020-09-16 15:45:00,45.09,45.15,45.08,45.11,367086.0,40.2539,40.3075,40.245,40.2718,367086.0
2020-09-16 15:50:00,45.11,45.13,45.06,45.07,1219154.0,40.2718,40.2896,40.2271,40.236,1219154.0
2020-09-16 15:55:00,45.08,45.09,45.03,45.05,1796698.0,40.245,40.2539,40.2003,40.2182,1796698.0
2020-09-17 09:30:00,44.51,44.6,44.48,44.57,1819310.0,39.7361,39.8165,39.7093,39.7897,1819310.0
2020-09-17 09:35:00,44.57,44.67,44.55,44.65,1221850.0,39.7897,39.8789,39.7718,39.8611,1221850.0
2020-09-17 09:40:00,44.65,44.67,44.59,44.63,1219323.0,39.8611,39.8789,39.8075,39.8432,1219323.0
2020-09-17 09:45:00,44.64,44.68,44.62,44.63,1010175.0,39.8522,39.8879,39.8343,39.8432,1010175.0
2020-09-17 09:50:00,44.63,44.71,44.62,44.7,729521.0,39.8432,39.9147,39.8343,39.9057,729521.0
2020-09-17 09:55:00,44.7,44.73,44.69,44.73,557652.0,39.9057,39.9325,39.8968,39.9325,557652.0
2020-09-17 10:00:00,44.73,44.75,44.68,44.73,393837.0,39.9325,39.9504,39.8879,39.9325,393837.0
2020-09-17 10:05:00,44.72,44.82,44.71,44.77,459924.0,39.9236,40.0129,39.9147,39.9682,459924.0
2020-09-17 10:10:00,44.78,44.83,44.76,44.79,611884.0,39.9772,40.0218,39.9593,39.9861,611884.0
2020-09-17 10:15:00,44.78,44.79,44.74,44.77,553257.0,39.9772,39.9861,39.9414,39.9682,553257.0
2020-09-17 10:20:00,44.77,44.82,44.73,44.73,567477.0,39.9682,40.0129,39.9325,39.9325,567477.0
2020-09-17 10:25:00,44.73,44.76,44.71,44.74,876058.0,39.9325,39.9593,39.9147,39.9414,876058.0
2020-09-17 10:30:00,44.74,44.77,44.67,44.74,389036.0,39.9414,39.9682,39.8789,39.9414,389036.0
2020-09-17 10:35:00,44.75,44.79,44.71,44.78,325029.0,39.9504,39.9861,39.9147,39.9772,325029.0
2020-09-17 10:40:00,44.78,44.83,44.75,44.8,366406.0,39.9772,40.0218,39.9504,39.995,366406.0
2020-09-17 10:45:00,44.8,44.85,44.79,44.81,460288.0,39.995,40.0396,39.9861,40.0039,460288.0
2020-09-17 10:50:00,44.82,44.83,44.77,44.8,195677.0,40.0129,40.0218,39.9682,39.995,195677.0
2020-09-17 10:55:00,44.8,44.8,44.75,44.77,244473.0,39.995,39.995,39.9504,39.9682,244473.0
2020-09-17 11:00:00,44.77,44.86,44.77,44.85,844779.0,39.9682,40.0486,39.9682,40.0396,844779.0
2020-09-17 11:05:00,44.85,44.87,44.82,44.84,267967.0,40.0396,40.0575,40.0129,40.0307,267967.0
2020-09-17 11:10:00,44.83,44.86,44.81,44.83,133483.0,40.0218,40.0486,40.0039,40.0218,133483.0
2020-09-17 11:15:00,44.84,44.88,44.8,44.82,334720.0,40.0307,40.0664,39.995,40.0129,334720.0
2020-09-17 11:20:00,44.82,44.84,44.79,44.81,493380.0,40.0129,40.0307,39.9861,40.0039,493380.0
2020-09-17 11:25:00,44.8,44.83,44.79,44.83,239131.0,39.995,40.0218,39.9861,40.0218,239131.0
2020-09-17 11:30:00,44.83,44.85,44.76,44.78,364513.0,40.0218,40.0396,39.9593,39.9772,364513.0
2020-09-17 11:35:00,44.78,44.8,44.76,44.78,488230.0,39.9772,39.995,39.9593,39.9772,488230.0
2020-09-17 11:40:00,44.77,44.8,44.73,44.73,202370.0,39.9682,39.995,39.9325,39.9325,202370.0
2020-09-17 11:45:00,44.74,44.74,44.7,44.72,133361.0,39.9414,39.9414,39.9057,39.9236,133361.0
2020-09-17 11:50:00,44.73,44.74,44.71,44.74,125191.0,39.9325,39.9414,39.9147,39.9414,125191.0
2020-09-17 11:55:00,44.74,44.75,44.7,44.71,316860.0,39.9414,39.9504,39.9057,39.9147,316860.0
2020-09-17 12:00:00,44.7,44.74,44.69,44.72,133601.0,39.9057,39.9414,39.8968,39.9236,133601.0
2020-09-17 12:05:00,44.73,44.74,44.67,44.67,671273.0,39.9325,39.9414,39.8789,39.8789,671273.0
2020-09-17 12:10:00,44.68,44.69,44.64,44.65,308899.0,39.8879,39.8968,39.8522,39.8611,308899.0
2020-09-17 12:15:00,44.66,44.68,44.6,44.65,507070.0,39.87,39.8879,39.8165,39.8611,507070.0
2020-09-17 12:20:00,44.64,44.68,44.63,44.67,301734.0,39.8522,39.8879,39.8432,39.8789,301734.0
2020-09-17 12:25:00,44.68,44.71,44.66,44.71,438953.0,39.8879,39.9147,39.87,39.9147,438953.0
2020-09-17 12:30:00,44.7,44.73,44.67,44.73,189717.0,39.9057,39.9325,39.8789,39.9325,189717.0
2020-09-17 12:35:00,44.73,44.76,44.71,44.76,111709.0,39.9325,39.9593,39.9147,39.9593,111709.0
2020-09-17 12:40:00,44.76,44.77,44.73,44.76,367957.0,39.9593,39.9682,39.9325,39.9593,367957.0
2020-09-17 12:45:00,44.75,44.76,44.71,44.75,283457.0,39.9504,39.9593,39.9147,39.9504,283457.0
2020-09-17 12:50:00,44.74,44.79,44.72,44.78,310165.0,39.9414,39.9861,39.9236,39.9772,310165.0
2020-09-17 12:55:00,44.79,44.82,44.78,44.82,286010.0,39.9861,40.0129,39.9772,40.0129,286010.0
2020-09-17 13:00:00,44.81,44.83,44.8,44.82,206778.0,40.0039,40.0218,39.995,40.0129,206778.0
2020-09-17 13:05:00,44.82,44.84,44.8,44.82,238768.0,40.0129,40.0307,39.995,40.0129,238768.0
2020-09-17 13:10:00,44.81,44.82,44.79,44.8,330535.0,40.0039,40.0129,39.9861,39.995,330535.0
2020-09-17 13:15:00,44.81,44.81,44.77,44.79,97137.0,40.0039,40.0039,39.9682,39.9861,97137.0
2020-09-17 13:20:00,44.79,44.81,44.78,44.8,164757.0,39.9861,40.0039,39.9772,39.995,164757.0
2020-09-17 13:25:00,44.8,44.81,44.78,44.8,83050.0,39.995,40.0039,39.9772,39.995,83050.0
2020-09-17 13:30:00,44.8,44.84,44.8,44.84,213034.0,39.995,40.0307,39.995,40.0307,213034.0
2020-09-17 13:35:00,44.84,44.85,44.83,44.85,88419.0,40.0307,40.0396,40.0218,40.0396,88419.0
2020-09-17 13:40:00,44.85,44.86,44.83,44.86,129705.0,40.0396,40.0486,40.0218,40.0486,129705.0
2020-09-17 13:45:00,44.86,44.89,44.84,44.88,68112.0,40.0486,40.0754,40.0307,40.0664,68112.0
2020-09-17 13:50:00,44.88,44.89,44.86,44.87,159192.0,40.0664,40.0754,40.0486,40.0575,159192.0
2020-09-17 13:55:00,44.87,44.88,44.85,44.88,111895.0,40.0575,40.0664,40.0396,40.0664,111895.0
2020-09-17 14:00:00,44.88,44.91,44.87,44.91,110331.0,40.0664,40.0932,40.0575,40.0932,110331.0
2020-09-17 14:05:00,44.91,44.93,44.9,44.91,249414.0,40.0932,40.1111,40.0843,40.0932,249414.0
2020-09-17 14:10:00,44.91,44.92,44.9,44.9,77094.0,40.0932,40.1021,40.0843,40.0843,77094.0
2020-09-17 14:15:00,44.91,44.91,44.88,44.89,165916.0,40.0932,40.0932,40.0664,40.0754,165916.0
2020-09-17 14:20:00,44.89,44.9,44.88,44.89,120421.0,40.0754,40.0843,40.0664,40.0754,120421.0
2020-09-17 14:25:00,44.9,44.9,44.84,44.85,296290.0,40.0843,40.0843,40.0307,40.0396,296290.0
2020-09-17 14:30:00,44.84,44.86,44.83,44.85,70182.0,40.0307,40.0486,40.0218,40.0396,70182.0
2020-09-17 14:35:00,44.84,44.85,44.83,44.84,1238961.0,40.0307,40.0396,40.0218,40.0307,1238961.0
2020-09-17 14:40:00,44.84,44.88,44.82,44.87,220999.0,40.0307,40.0664,40.0129,40.0575,220999.0
2020-09-17 14:45:00,44.88,44.89,44.86,44.87,170718.0,40.0664,40.0754,40.0486,40.0575,170718.0
2020-09-17 14:50:00,44.88,44.88,44.85,44.87,172369.0,40.0664,40.0664,40.0396,40.0575,172369.0
2020-09-17 14:55:00,44.87,44.9,44.87,44.87,269414.0,40.0575,40.0843,40.0575,40.0575,269414.0
2020-09-17 15:00:00,44.88,44.89,44.78,44.79,289466.0,40.0664,40.0754,39.9772,39.9861,289466.0
2020-09-17 15:05:00,44.79,44.83,44.78,44.81,342178.0,39.9861,40.0218,39.9772,40.0039,342178.0
2020-09-17 15:10:00,44.82,44.88,44.81,44.87,239832.0,40.0129,40.0664,40.0039,40.0575,239832.0
2020-09-17 15:15:00,44.87,44.87,44.83,44.85,329848.0,40.0575,40.0575,40.0218,40.0396,329848.0
2020-09-17 15:20:00,44.85,44.86,44.82,44.82,340885.0,40.0396,40.0486,40.0129,40.0129,340885.0
2020-09-17 15:25:00,44.82,44.83,44.79,44.82,144395.0,40.0129,40.0218,39.9861,40.0129,144395.0
2020-09-17 15:30:00,44.82,44.88,44.81,44.86,315610.0,40.0129,40.0664,40.0039,40.0486,315610.0
2020-09-17 15:35:00,44.86,44.89,44.84,44.89,441241.0,40.0486,40.0754,40.0307,40.0754,441241.0
2020-09-17 15:40:00,44.89,44.91,44.87,44.88,220691.0,40.0754,40.0932,40.0575,40.0664,220691.0
2020-09-17 15:45:00,44.88,44.91,44.85,44.91,231556.0,40.0664,40.0932,40.0396,40.0932,231556.0
2020-09-17 15:50:00,44.9,44.93,44.89,44.93,758427.0,40.0843,40.1111,40.0754,40.1111,758427.0
2020-09-17 15:55:00,44.93,44.94,44.82,44.87,3965732.0,40.1111,40.12,40.0129,40.0575,3965732.0
2020-09-18 09:30:00,44.91,44.95,44.89,44.91,716526.0,40.0932,40.1289,40.0754,40.0932,716526.0
2020-09-18 09:35:00,44.9,44.91,44.83,44.86,460388.0,40.0843,40.0932,40.0218,40.0486,460388.0
2020-09-18 09:40:00,44.87,44.87,44.81,44.82,588383.0,40.0575,40.0575,40.0039,40.0129,588383.0
2020-09-18 09:45:00,44.82,44.82,44.74,44.77,600892.0,40.0129,40.0129,39.9414,39.9682,600892.0
2020-09-18 09:50:00,44.77,44.79,44.73,44.79,523273.0,39.9682,39.9861,39.9325,39.9861,523273.0
2020-09-18 09:55:00,44.79,44.81,44.76,44.79,258936.0,39.9861,40.0039,39.9593,39.9861,258936.0
2020-09-18 10:00:00,44.8,44.84,44.79,44.83,415666.0,39.995,40.0307,39.9861,40.0218,415666.0
2020-09-18 10:05:00,44.83,44.86,44.82,44.84,299934.0,40.0218,40.0486,40.0129,40.0307,299934.0
2020-09-18 10:10:00,44.84,44.86,44.81,44.86,372720.0,40.0307,40.0486,40.0039,40.0486,372720.0
2020-09-18 10:15:00,44.85,44.9,44.85,44.87,194991.0,40.0396,40.0843,40.0396,40.0575,194991.0
2020-09-18 10:20:00,44.88,44.9,44.85,44.88,221273.0,40.0664,40.0843,40.0396,40.0664,221273.0
2020-09-18 10:25:00,44.88,44.89,44.83,44.86,220846.0,40.0664,40.0754,40.0218,40.0486,220846.0
2020-09-18 10:30:00,44.86,44.87,44.8,44.8,552146.0,40.0486,40.0575,39.995,39.995,552146.0
2020-09-18 10:35:00,44.8,44.82,44.77,44.8,688812.0,39.995,40.0129,39.9682,39.995,688812.0
2020-09-18 10:40:00,44.8,44.85,44.79,44.84,417997.0,39.995,40.0396,39.9861,40.0307,417997.0
2020-09-18 10:45:00,44.84,44.85,44.76,44.8,215147.0,40.0307,40.0396,39.9593,39.995,215147.0
2020-09-18 10:50:00,44.81,44.82,44.73,44.74,609934.0,40.0039,40.0129,39.9325,39.9414,609934.0
2020-09-18 10:55:00,44.74,44.77,44.74,44.76,430604.0,39.9414,39.9682,39.9414,39.9593,430604.0
2020-09-18 11:00:00,44.76,44.78,44.72,44.75,270508.0,39.9593,39.9772,39.9236,39.9504,270508.0
2020-09-18 11:05:00,44.76,44.81,44.76,44.8,97890.0,39.9593,40.0039,39.9593,39.995,97890.0
2020-09-18 11:10:00,44.81,44.81,44.76,44.79,426298.0,40.0039,40.0039,39.9593,39.9861,426298.0
2020-09-18 11:15:00,44.79,44.82,44.76,44.76,285974.0,39.9861,40.0129,39.9593,39.9593,285974.0
2020-09-18 11:20:00,44.77,44.82,44.76,44.81,285870.0,39.9682,40.0129,39.9593,40.0039,285870.0
2020-09-18 11:25:00,44.81,44.82,44.78,44.8,681727.0,40.0039,40.0129,39.9772,39.995,681727.0
2020-09-18 11:30:00,44.8,44.81,44.72,44.72,222593.0,39.995,40.0039,39.9236,39.9236,222593.0
2020-09-18 11:35:00,44.73,44.75,44.7,44.74,315345.0,39.9325,39.9504,39.9057,39.9414,315345.0
2020-09-18 11:40:00,44.73,44.74,44.69,44.69,205733.0,39.9325,39.9414,39.8968,39.8968,205733.0
2020-09-18 11:45:00,44.7,44.76,44.69,44.74,361553.0,39.9057,39.9593,39.8968,39.9414,361553.0
2020-09-18 11:50:00,44.75,44.75,44.71,44.72,137878.0,39.9504,39.9504,39.9147,39.9236,137878.0
2020-09-18 11:55:00,44.72,44.75,44.71,44.73,429162.0,39.9236,39.9504,39.9147,39.9325,429162.0
2020-09-18 12:00:00,44.73,44.75,44.71,44.72,153727.0,39.9325,39.9504,39.9147,39.9236,153727.0
2020-09-18 12:05:00,44.72,44.78,44.72,44.77,142706.0,39.9236,39.9772,39.9236,39.9682,142706.0
2020-09-18 12:10:00,44.77,44.78,44.73,44.73,181868.0,39.9682,39.9772,39.9325,39.9325,181868.0
2020-09-18 12:15:00,44.73,44.74,44.7,44.72,256596.0,39.9325,39.9414,39.9057,39.9236,256596.0
2020-09-18 12:20:00,44.72,44.73,44.7,44.72,314256.0,39.9236,39.9325,39.9057,39.9236,314256.0
2020-09-18 12:25:00,44.72,44.74,44.7,44.73,383798.0,39.9236,39.9414,39.9057,39.9325,383798.0
2020-09-18 12:30:00,44.73,44.74,44.68,44.71,226411.0,39.9325,39.9414,39.8879,39.9147,226411.0
2020-09-18 12:35:00,44.71,44.72,44.7,44.71,243443.0,39.9147,39.9236,39.9057,39.9147,243443.0
2020-09-18 12:40:00,44.7,44.71,44.68,44.7,298320.0,39.9057,39.9147,39.8879,39.9057,298320.0
2020-09-18 12:45:00,44.7,44.71,44.68,44.69,283627.0,39.9057,39.9147,39.8879,39.8968,283627.0
2020-09-18 12:50:00,44.69,44.69,44.64,44.65,253503.0,39.8968,39.8968,39.8522,39.8611,253503.0
2020-09-18 12:55:00,44.65,44.68,44.64,44.67,240513.0,39.8611,39.8879,39.8522,39.8789,240513.0
2020-09-18 13:00:00,44.67,44.71,44.67,44.69,149995.0,39.8789,39.9147,39.8789,39.8968,149995.0
2020-09-18 13:05:00,44.69,44.69,44.65,44.65,172154.0,39.8968,39.8968,39.8611,39.8611,172154.0
2020-09-18 13:10:00,44.66,44.72,44.64,44.71,530695.0,39.87,39.9236,39.8522,39.9147,530695.0
2020-09-18 13:15:00,44.7,44.71,44.64,44.65,457653.0,39.9057,39.9147,39.8522,39.8611,457653.0
2020-09-18 13:20:00,44.66,44.66,44.6,44.6,307121.0,39.87,39.87,39.8165,39.8165,307121.0
2020-09-18 13:25:00,44.6,44.6,44.51,44.51,226100.0,39.8165,39.8165,39.7361,39.7361,226100.0
2020-09-18 13:30:00,44.51,44.53,44.45,44.53,670975.0,39.7361,39.754,39.6825,39.754,670975.0
2020-09-18 13:35:00,44.53,44.54,44.46,44.51,595970.0,39.754,39.7629,39.6915,39.7361,595970.0
2020-09-18 13:40:00,44.51,44.52,44.47,44.51,172755.0,39.7361,39.745,39.7004,39.7361,172755.0
2020-09-18 13:45:00,44.51,44.54,44.48,44.53,147014.0,39.7361,39.7629,39.7093,39.754,147014.0
2020-09-18 13:50:00,44.54,44.58,44.53,44.58,171108.0,39.7629,39.7986,39.754,39.7986,171108.0
2020-09-18 13:55:00,44.57,44.6,44.56,44.59,112542.0,39.7897,39.8165,39.7807,39.8075,112542.0
2020-09-18 14:00:00,44.59,44.59,44.53,44.56,311568.0,39.8075,39.8075,39.754,39.7807,311568.0
2020-09-18 14:05:00,44.56,44.6,44.55,44.59,78356.0,39.7807,39.8165,39.7718,39.8075,78356.0
2020-09-18 14:10:00,44.58,44.61,44.58,44.6,93423.0,39.7986,39.8254,39.7986,39.8165,93423.0
2020-09-18 14:15:00,44.6,44.61,44.56,44.57,335630.0,39.8165,39.8254,39.7807,39.7897,335630.0
2020-09-18 14:20:00,44.57,44.63,44.56,44.63,225301.0,39.7897,39.8432,39.7807,39.8432,225301.0
2020-09-18 14:25:00,44.63,44.65,44.61,44.62,160672.0,39.8432,39.8611,39.8254,39.8343,160672.0
2020-09-18 14:30:00,44.62,44.64,44.61,44.64,133209.0,39.8343,39.8522,39.8254,39.8522,133209.0
2020-09-18 14:35:00,44.63,44.64,44.61,44.62,165503.0,39.8432,39.8522,39.8254,39.8343,165503.0
2020-09-18 14:40:00,44.62,44.65,44.61,44.62,265190.0,39.8343,39.8611,39.8254,39.8343,265190.0
2020-09-18 14:45:00,44.62,44.64,44.6,44.62,364118.0,39.8343,39.8522,39.8165,39.8343,364118.0
2020-09-18 14:50:00,44.62,44.62,44.58,44.59,177548.0,39.8343,39.8343,39.7986,39.8075,177548.0
2020-09-18 14:55:00,44.59,44.64,44.58,44.64,176370.0,39.8075,39.8522,39.7986,39.8522,176370.0
2020-09-18 15:00:00,44.64,44.66,44.62,44.66,452765.0,39.8522,39.87,39.8343,39.87,452765.0
2020-09-18 15:05:00,44.66,44.66,44.62,44.62,428963.0,39.87,39.87,39.8343,39.8343,428963.0
2020-09-18 15:10:00,44.63,44.64,44.6,44.61,301790.0,39.8432,39.8522,39.8165,39.8254,301790.0
2020-09-18 15:15:00,44.61,44.64,44.59,44.6,437596.0,39.8254,39.8522,39.8075,39.8165,437596.0
2020-09-18 15:20:00,44.6,44.6,44.56,44.58,365883.0,39.8165,39.8165,39.7807,39.7986,365883.0
2020-09-18 15:25:00,44.59,44.6,44.57,44.59,759807.0,39.8075,39.8165,39.7897,39.8075,759807.0
2020-09-18 15:30:00,44.59,44.62,44.57,44.59,1294357.0,39.8075,39.8343,39.7897,39.8075,1294357.0
2020-09-18 15:35:00,44.59,44.61,44.58,44.59,596988.0,39.8075,39.8254,39.7986,39.8075,596988.0
2020-09-18 15:40:00,44.59,44.6,44.57,44.57,395783.0,39.8075,39.8165,39.7897,39.7897,395783.0
2020-09-18 15:45:00,44.58,44.61,44.57,44.59,493553.0,39.7986,39.8254,39.7897,39.8075,493553.0
2020-09-18 15:50:00,44.59,44.59,44.54,44.56,773101.0,39.8075,39.8075,39.7629,39.7807,773101.0
2020-09-18 15:55:00,44.56,44.59,44.49,44.5,3400224.0,39.7807,39.8075,39.7183,39.7272,3400224.0
2020-09-21 09:30:00,43.77,43.8,43.71,43.73,1240072.0,39.0755,39.1023,39.0219,39.0398,1240072.0
2020-09-21 09:35:00,43.73,43.75,43.63,43.63,923181.0,39.0398,39.0576,38.9505,38.9505,923181.0
2020-09-21 09:40:00,43.63,43.69,43.6,43.69,767743.0,38.9505,39.0041,38.9237,39.0041,767743.0
2020-09-21 09:45:00,43.7,43.8,43.66,43.79,2242193.0,39.013,39.1023,38.9773,39.0933,2242193.0
2020-09-21 09:50:00,43.79,43.81,43.74,43.78,550641.0,39.0933,39.1112,39.0487,39.0844,550641.0
2020-09-21 09:55:00,43.78,43.8,43.69,43.77,602964.0,39.0844,39.1023,39.0041,39.0755,602964.0
2020-09-21 10:00:00,43.77,43.79,43.66,43.71,654310.0,39.0755,39.0933,38.9773,39.0219,654310.0
2020-09-21 10:05:00,43.71,43.73,43.66,43.72,452150.0,39.0219,39.0398,38.9773,39.0308,452150.0
2020-09-21 10:10:00,43.71,43.75,43.68,43.69,558392.0,39.0219,39.0576,38.9951,39.0041,558392.0
2020-09-21 10:15:00,43.68,43.72,43.63,43.65,470541.0,38.9951,39.0308,38.9505,38.9683,470541.0
2020-09-21 10:20:00,43.64,43.66,43.56,43.59,684052.0,38.9594,38.9773,38.888,38.9148,684052.0
2020-09-21 10:25:00,43.59,43.6,43.53,43.54,669869.0,38.9148,38.9237,38.8612,38.8701,669869.0
2020-09-21 10:30:00,43.54,43.55,43.47,43.51,762181.0,38.8701,38.8791,38.8077,38.8434,762181.0
2020-09-21 10:35:00,43.51,43.51,43.39,43.4,1531757.0,38.8434,38.8434,38.7362,38.7452,1531757.0
2020-09-21 10:40:00,43.4,43.49,43.39,43.43,1088353.0,38.7452,38.8255,38.7362,38.7719,1088353.0
2020-09-21 10:45:00,43.43,43.51,43.41,43.51,343289.0,38.7719,38.8434,38.7541,38.8434,343289.0
2020-09-21 10:50:00,43.5,43.54,43.45,43.53,389899.0,38.8344,38.8701,38.7898,38.8612,389899.0
2020-09-21 10:55:00,43.53,43.53,43.49,43.49,268074.0,38.8612,38.8612,38.8255,38.8255,268074.0
2020-09-21 11:00:00,43.49,43.58,43.48,43.56,442291.0,38.8255,38.9059,38.8166,38.888,442291.0
2020-09-21 11:05:00,43.56,43.63,43.56,43.62,652139.0,38.888,38.9505,38.888,38.9416,652139.0
2020-09-21 11:10:00,43.62,43.63,43.54,43.55,194951.0,38.9416,38.9505,38.8701,38.8791,194951.0
2020-09-21 11:15:00,43.55,43.56,43.5,43.52,198909.0,38.8791,38.888,38.8344,38.8523,198909.0
2020-09-21 11:20:00,43.52,43.55,43.51,43.52,303697.0,38.8523,38.8791,38.8434,38.8523,303697.0
2020-09-21 11:25:00,43.52,43.57,43.48,43.55,319047.0,38.8523,38.8969,38.8166,38.8791,319047.0
2020-09-21 11:30:00,43.55,43.58,43.5,43.51,354255.0,38.8791,38.9059,38.8344,38.8434,354255.0
2020-09-21 11:35:00,43.51,43.58,43.5,43.56,203954.0,38.8434,38.9059,38.8344,38.888,203954.0
2020-09-21 11:40:00,43.55,43.62,43.54,43.59,242089.0,38.8791,38.9416,38.8701,38.9148,242089.0
2020-09-21 11:45:00,43.59,43.67,43.59,43.65,403324.0,38.9148,38.9862,38.9148,38.9683,403324.0
2020-09-21 11:50:00,43.65,43.67,43.64,43.64,351594.0,38.9683,38.9862,38.9594,38.9594,351594.0
2020-09-21 11:55:00,43.65,43.66,43.63,43.64,335025.0,38.9683,38.9773,38.9505,38.9594,335025.0
2020-09-21 12:00:00,43.65,43.73,43.64,43.72,165974.0,38.9683,39.0398,38.9594,39.0308,165974.0
2020-09-21 12:05:00,43.72,43.75,43.71,43.75,515509.0,39.0308,39.0576,39.0219,39.0576,515509.0
2020-09-21 12:10:00,43.74,43.75,43.71,43.72,436389.0,39.0487,39.0576,39.0219,39.0308,436389.0
2020-09-21 12:15:00,43.71,43.75,43.7,43.72,568826.0,39.0219,39.0576,39.013,39.0308,568826.0
2020-09-21 12:20:00,43.72,43.74,43.69,43.72,214634.0,39.0308,39.0487,39.0041,39.0308,214634.0
2020-09-21 12:25:00,43.72,43.76,43.71,43.75,202997.0,39.0308,39.0666,39.0219,39.0576,202997.0
2020-09-21 12:30:00,43.75,43.75,43.72,43.74,179000.0,39.0576,39.0576,39.0308,39.0487,179000.0
2020-09-21 12:35:00,43.73,43.79,43.73,43.77,388173.0,39.0398,39.0933,39.0398,39.0755,388173.0
2020-09-21 12:40:00,43.77,43.81,43.76,43.77,699398.0,39.0755,39.1112,39.0666,39.0755,699398.0
2020-09-21 12:45:00,43.77,43.79,43.74,43.76,179229.0,39.0755,39.0933,39.0487,39.0666,179229.0
2020-09-21 12:50:00,43.76,43.78,43.74,43.76,332214.0,39.0666,39.0844,39.0487,39.0666,332214.0
2020-09-21 12:55:00,43.77,43.79,43.74,43.76,264361.0,39.0755,39.0933,39.0487,39.0666,264361.0
2020-09-21 13:00:00,43.76,43.78,43.72,43.75,292712.0,39.0666,39.0844,39.0308,39.0576,292712.0
2020-09-21 13:05:00,43.75,43.78,43.73,43.77,175148.0,39.0576,39.0844,39.0398,39.0755,175148.0
2020-09-21 13:10:00,43.77,43.8,43.75,43.8,543755.0,39.0755,39.1023,39.0576,39.1023,543755.0
2020-09-21 13:15:00,43.8,43.83,43.79,43.8,686566.0,39.1023,39.129,39.0933,39.1023,686566.0
2020-09-21 13:20:00,43.8,43.85,43.79,43.84,394185.0,39.1023,39.1469,39.0933,39.138,394185.0
2020-09-21 13:25:00,43.84,43.85,43.83,43.84,316594.0,39.138,39.1469,39.129,39.138,316594.0
2020-09-21 13:30:00,43.84,43.89,43.84,43.87,405027.0,39.138,39.1826,39.138,39.1648,405027.0
2020-09-21 13:35:00,43.88,43.91,43.87,43.9,471737.0,39.1737,39.2005,39.1648,39.1915,471737.0
2020-09-21 13:40:00,43.91,43.91,43.88,43.88,134114.0,39.2005,39.2005,39.1737,39.1737,134114.0
2020-09-21 13:45:00,43.88,43.91,43.87,43.9,334785.0,39.1737,39.2005,39.1648,39.1915,334785.0
2020-09-21 13:50:00,43.9,43.93,43.88,43.88,448151.0,39.1915,39.2183,39.1737,39.1737,448151.0
2020-09-21 13:55:00,43.88,43.91,43.86,43.89,553711.0,39.1737,39.2005,39.1558,39.1826,553711.0
2020-09-21 14:00:00,43.89,43.94,43.89,43.94,490343.0,39.1826,39.2272,39.1826,39.2272,490343.0
2020-09-21 14:05:00,43.93,43.93,43.86,43.89,357337.0,39.2183,39.2183,39.1558,39.1826,357337.0
2020-09-21 14:10:00,43.89,43.91,43.85,43.88,290821.0,39.1826,39.2005,39.1469,39.1737,290821.0
2020-09-21 14:15:00,43.89,43.92,43.87,43.9,175680.0,39.1826,39.2094,39.1648,39.1915,175680.0
2020-09-21 14:20:00,43.9,43.94,43.9,43.93,178620.0,39.1915,39.2272,39.1915,39.2183,178620.0
2020-09-21 14:25:00,43.93,43.96,43.92,43.95,123972.0,39.2183,39.2451,39.2094,39.2362,123972.0
2020-09-21 14:30:00,43.94,43.95,43.87,43.88,299722.0,39.2272,39.2362,39.1648,39.1737,299722.0
2020-09-21 14:35:00,43.89,43.89,43.86,43.88,191054.0,39.1826,39.1826,39.1558,39.1737,191054.0
2020-09-21 14:40:00,43.88,43.9,43.85,43.86,328061.0,39.1737,39.1915,39.1469,39.1558,328061.0
2020-09-21 14:45:00,43.85,43.89,43.85,43.87,116921.0,39.1469,39.1826,39.1469,39.1648,116921.0
2020-09-21 14:50:00,43.87,43.91,43.86,43.9,97536.0,39.1648,39.2005,39.1558,39.1915,97536.0
2020-09-21 14:55:00,43.9,43.93,43.89,43.9,132432.0,39.1915,39.2183,39.1826,39.1915,132432.0
2020-09-21 15:00:00,43.9,43.97,43.89,43.97,256665.0,39.1915,39.254,39.1826,39.254,256665.0
2020-09-21 15:05:00,43.97,43.98,43.95,43.98,189636.0,39.254,39.263,39.2362,39.263,189636.0
2020-09-21 15:10:00,43.98,44.0,43.95,43.97,439415.0,39.263,39.2808,39.2362,39.254,439415.0
2020-09-21 15:15:00,43.97,44.01,43.96,43.97,626048.0,39.254,39.2897,39.2451,39.254,626048.0
2020-09-21 15:20:00,43.98,44.03,43.96,44.02,308241.0,39.263,39.3076,39.2451,39.2987,308241.0
2020-09-21 15:25:00,44.02,44.03,44.0,44.01,285106.0,39.2987,39.3076,39.2808,39.2897,285106.0
2020-09-21 15:30:00,44.01,44.04,43.96,44.0,472562.0,39.2897,39.3165,39.2451,39.2808,472562.0
2020-09-21 15:35:00,44.0,44.05,43.99,44.02,140259.0,39.2808,39.3254,39.2719,39.2987,140259.0
2020-09-21 15:40:00,44.02,44.05,44.0,44.03,382346.0,39.2987,39.3254,39.2808,39.3076,382346.0
2020-09-21 15:45:00,44.03,44.07,44.01,44.01,274413.0,39.3076,39.3433,39.2897,39.2897,274413.0
2020-09-21 15:50:00,44.01,44.07,44.01,44.04,1604449.0,39.2897,39.3433,39.2897,39.3165,1604449.0
2020-09-21 15:55:00,44.04,44.14,44.04,44.13,5000595.0,39.3165,39.4058,39.3165,39.3969,5000595.0
2020-09-22 09:30:00,43.95,43.97,43.86,43.88,1395434.0,39.2362,39.254,39.1558,39.1737,1395434.0
2020-09-22 09:35:00,43.87,43.9,43.84,43.89,1520005.0,39.1648,39.1915,39.138,39.1826,1520005.0
2020-09-22 09:40:00,43.88,43.9,43.78,43.79,1222005.0,39.1737,39.1915,39.0844,39.0933,1222005.0
2020-09-22 09:45:00,43.79,43.8,43.67,43.68,2827727.0,39.0933,39.1023,38.9862,38.9951,2827727.0
2020-09-22 09:50:00,43.68,43.68,43.63,43.64,2286963.0,38.9951,38.9951,38.9505,38.9594,2286963.0
2020-09-22 09:55:00,43.64,43.67,43.63,43.65,1515320.0,38.9594,38.9862,38.9505,38.9683,1515320.0
2020-09-22 10:00:00,43.66,43.7,43.63,43.7,795848.0,38.9773,39.013,38.9505,39.013,795848.0
2020-09-22 10:05:00,43.7,43.71,43.64,43.7,397927.0,39.013,39.0219,38.9594,39.013,397927.0
2020-09-22 10:10:00,43.7,43.78,43.69,43.78,881267.0,39.013,39.0844,39.0041,39.0844,881267.0
2020-09-22 10:15:00,43.77,43.79,43.73,43.77,427152.0,39.0755,39.0933,39.0398,39.0755,427152.0
2020-09-22 10:20:00,43.77,43.78,43.68,43.68,710166.0,39.0755,39.0844,38.9951,38.9951,710166.0
2020-09-22 10:25:00,43.69,43.76,43.69,43.76,461560.0,39.0041,39.0666,39.0041,39.0666,461560.0
2020-09-22 10:30:00,43.76,43.8,43.71,43.72,1023969.0,39.0666,39.1023,39.0219,39.0308,1023969.0
2020-09-22 10:35:00,43.72,43.76,43.68,43.68,325120.0,39.0308,39.0666,38.9951,38.9951,325120.0
2020-09-22 10:40:00,43.69,43.7,43.6,43.61,324877.0,39.0041,39.013,38.9237,38.9326,324877.0
2020-09-22 10:45:00,43.61,43.61,43.52,43.54,414582.0,38.9326,38.9326,38.8523,38.8701,414582.0
2020-09-22 10:50:00,43.53,43.59,43.52,43.57,481881.0,38.8612,38.9148,38.8523,38.8969,481881.0
2020-09-22 10:55:00,43.58,43.58,43.47,43.48,337278.0,38.9059,38.9059,38.8077,38.8166,337278.0
2020-09-22 11:00:00,43.48,43.51,43.44,43.45,1804123.0,38.8166,38.8434,38.7809,38.7898,1804123.0
2020-09-22 11:05:00,43.45,43.49,43.42,43.44,704414.0,38.7898,38.8255,38.763,38.7809,704414.0
2020-09-22 11:10:00,43.45,43.52,43.44,43.51,266022.0,38.7898,38.8523,38.7809,38.8434,266022.0
2020-09-22 11:15:00,43.51,43.57,43.5,43.57,272076.0,38.8434,38.8969,38.8344,38.8969,272076.0
2020-09-22 11:20:00,43.57,43.57,43.53,43.55,392473.0,38.8969,38.8969,38.8612,38.8791,392473.0
2020-09-22 11:25:00,43.55,43.57,43.51,43.55,303268.0,38.8791,38.8969,38.8434,38.8791,303268.0
2020-09-22 11:30:00,43.55,43.57,43.45,43.46,297620.0,38.8791,38.8969,38.7898,38.7987,297620.0
2020-09-22 11:35:00,43.46,43.51,43.45,43.51,153745.0,38.7987,38.8434,38.7898,38.8434,153745.0
2020-09-22 11:40:00,43.51,43.54,43.48,43.48,293545.0,38.8434,38.8701,38.8166,38.8166,293545.0
2020-09-22 11:45:00,43.49,43.54,43.48,43.52,202927.0,38.8255,38.8701,38.8166,38.8523,202927.0
2020-09-22 11:50:00,43.53,43.54,43.49,43.51,219868.0,38.8612,38.8701,38.8255,38.8434,219868.0
2020-09-22 11:55:00,43.51,43.57,43.5,43.55,247987.0,38.8434,38.8969,38.8344,38.8791,247987.0
2020-09-22 12:00:00,43.55,43.6,43.54,43.59,174629.0,38.8791,38.9237,38.8701,38.9148,174629.0
2020-09-22 12:05:00,43.6,43.62,43.58,43.59,169005.0,38.9237,38.9416,38.9059,38.9148,169005.0
2020-09-22 12:10:00,43.59,43.63,43.58,43.63,247218.0,38.9148,38.9505,38.9059,38.9505,247218.0
2020-09-22 12:15:00,43.63,43.63,43.59,43.61,119716.0,38.9505,38.9505,38.9148,38.9326,119716.0
2020-09-22 12:20:00,43.6,43.63,43.59,43.62,192240.0,38.9237,38.9505,38.9148,38.9416,192240.0
2020-09-22 12:25:00,43.62,43.63,43.59,43.63,92976.0,38.9416,38.9505,38.9148,38.9505,92976.0
2020-09-22 12:30:00,43.63,43.65,43.63,43.63,157362.0,38.9505,38.9683,38.9505,38.9505,157362.0
2020-09-22 12:35:00,43.62,43.65,43.61,43.63,138469.0,38.9416,38.9683,38.9326,38.9505,138469.0
2020-09-22 12:40:00,43.63,43.63,43.59,43.6,189347.0,38.9505,38.9505,38.9148,38.9237,189347.0
2020-09-22 12:45:00,43.61,43.62,43.55,43.56,154920.0,38.9326,38.9416,38.8791,38.888,154920.0
2020-09-22 12:50:00,43.57,43.58,43.52,43.54,282473.0,38.8969,38.9059,38.8523,38.8701,282473.0
2020-09-22 12:55:00,43.54,43.54,43.5,43.53,190026.0,38.8701,38.8701,38.8344,38.8612,190026.0
2020-09-22 13:00:00,43.54,43.55,43.52,43.55,215501.0,38.8701,38.8791,38.8523,38.8791,215501.0
2020-09-22 13:05:00,43.54,43.57,43.53,43.56,274766.0,38.8701,38.8969,38.8612,38.888,274766.0
2020-09-22 13:10:00,43.56,43.59,43.56,43.57,295531.0,38.888,38.9148,38.888,38.8969,295531.0
2020-09-22 13:15:00,43.57,43.59,43.56,43.59,290819.0,38.8969,38.9148,38.888,38.9148,290819.0
2020-09-22 13:20:00,43.58,43.59,43.57,43.59,392752.0,38.9059,38.9148,38.8969,38.9148,392752.0
2020-09-22 13:25:00,43.59,43.63,43.58,43.61,295276.0,38.9148,38.9505,38.9059,38.9326,295276.0
2020-09-22 13:30:00,43.61,43.62,43.6,43.6,92342.0,38.9326,38.9416,38.9237,38.9237,92342.0
2020-09-22 13:35:00,43.6,43.61,43.59,43.6,124616.0,38.9237,38.9326,38.9148,38.9237,124616.0
2020-09-22 13:40:00,43.6,43.61,43.59,43.6,298133.0,38.9237,38.9326,38.9148,38.9237,298133.0
2020-09-22 13:45:00,43.6,43.63,43.6,43.62,145321.0,38.9237,38.9505,38.9237,38.9416,145321.0
2020-09-22 13:50:00,43.62,43.64,43.61,43.64,141230.0,38.9416,38.9594,38.9326,38.9594,141230.0
2020-09-22 13:55:00,43.63,43.66,43.63,43.65,129259.0,38.9505,38.9773,38.9505,38.9683,129259.0
2020-09-22 14:00:00,43.66,43.73,43.66,43.73,297442.0,38.9773,39.0398,38.9773,39.0398,297442.0
2020-09-22 14:05:00,43.72,43.73,43.7,43.71,190952.0,39.0308,39.0398,39.013,39.0219,190952.0
2020-09-22 14:10:00,43.71,43.73,43.68,43.71,149354.0,39.0219,39.0398,38.9951,39.0219,149354.0
2020-09-22 14:15:00,43.71,43.74,43.71,43.73,151744.0,39.0219,39.0487,39.0219,39.0398,151744.0
2020-09-22 14:20:00,43.73,43.73,43.66,43.67,294216.0,39.0398,39.0398,38.9773,38.9862,294216.0
2020-09-22 14:25:00,43.67,43.71,43.67,43.71,110718.0,38.9862,39.0219,38.9862,39.0219,110718.0
2020-09-22 14:30:00,43.71,43.72,43.66,43.66,107430.0,39.0219,39.0308,38.9773,38.9773,107430.0
2020-09-22 14:35:00,43.66,43.7,43.66,43.7,85072.0,38.9773,39.013,38.9773,39.013,85072.0
2020-09-22 14:40:00,43.69,43.73,43.68,43.71,223851.0,39.0041,39.0398,38.9951,39.0219,223851.0
2020-09-22 14:45:00,43.7,43.71,43.68,43.69,325723.0,39.013,39.0219,38.9951,39.0041,325723.0
2020-09-22 14:50:00,43.69,43.71,43.68,43.68,177147.0,39.0041,39.0219,38.9951,38.9951,177147.0
2020-09-22 14:55:00,43.68,43.71,43.67,43.68,286516.0,38.9951,39.0219,38.9862,38.9951,286516.0
2020-09-22 15:00:00,43.69,43.7,43.65,43.69,146820.0,39.0041,39.013,38.9683,39.0041,146820.0
2020-09-22 15:05:00,43.69,43.73,43.68,43.72,126428.0,39.0041,39.0398,38.9951,39.0308,126428.0
2020-09-22 15:10:00,43.72,43.73,43.69,43.7,81382.0,39.0308,39.0398,39.0041,39.013,81382.0
2020-09-22 15:15:00,43.7,43.73,43.67,43.73,136267.0,39.013,39.0398,38.9862,39.0398,136267.0
2020-09-22 15:20:00,43.72,43.75,43.71,43.73,77062.0,39.0308,39.0576,39.0219,39.0398,77062.0
2020-09-22 15:25:00,43.73,43.79,43.73,43.77,261387.0,39.0398,39.0933,39.0398,39.0755,261387.0
2020-09-22 15:30:00,43.78,43.78,43.74,43.76,498166.0,39.0844,39.0844,39.0487,39.0666,498166.0
2020-09-22 15:35:00,43.76,43.79,43.75,43.78,181481.0,39.0666,39.0933,39.0576,39.0844,181481.0
2020-09-22 15:40:00,43.78,43.81,43.77,43.81,326490.0,39.0844,39.1112,39.0755,39.1112,326490.0
2020-09-22 15:45:00,43.81,43.84,43.8,43.83,340735.0,39.1112,39.138,39.1023,39.129,340735.0
2020-09-22 15:50:00,43.83,43.83,43.79,43.83,653676.0,39.129,39.129,39.0933,39.129,653676.0
2020-09-22 15:55:00,43.83,43.84,43.77,43.78,1694261.0,39.129,39.138,39.0755,39.0844,1694261.0
2020-09-23 09:30:00,43.65,43.7,43.61,43.69,885668.0,38.9683,39.013,38.9326,39.0041,885668.0
2020-09-23 09:35:00,43.7,43.73,43.67,43.7,667607.0,39.013,39.0398,38.9862,39.013,667607.0
2020-09-23 09:40:00,43.7,43.71,43.65,43.69,602618.0,39.013,39.0219,38.9683,39.0041,602618.0
2020-09-23 09:45:00,43.69,43.72,43.66,43.72,528572.0,39.0041,39.0308,38.9773,39.0308,528572.0
2020-09-23 09:50:00,43.71,43.72,43.6,43.61,501679.0,39.0219,39.0308,38.9237,38.9326,501679.0
2020-09-23 09:55:00,43.61,43.64,43.59,43.61,324682.0,38.9326,38.9594,38.9148,38.9326,324682.0
2020-09-23 10:00:00,43.61,43.67,43.61,43.65,182823.0,38.9326,38.9862,38.9326,38.9683,182823.0
2020-09-23 10:05:00,43.65,43.65,43.58,43.59,443400.0,38.9683,38.9683,38.9059,38.9148,443400.0
2020-09-23 10:10:00,43.59,43.61,43.57,43.6,280565.0,38.9148,38.9326,38.8969,38.9237,280565.0
2020-09-23 10:15:00,43.61,43.61,43.49,43.49,1241713.0,38.9326,38.9326,38.8255,38.8255,1241713.0
2020-09-23 10:20:00,43.48,43.49,43.43,43.45,1401977.0,38.8166,38.8255,38.7719,38.7898,1401977.0
2020-09-23 10:25:00,43.45,43.5,43.43,43.47,874466.0,38.7898,38.8344,38.7719,38.8077,874466.0
2020-09-23 10:30:00,43.47,43.49,43.44,43.44,250931.0,38.8077,38.8255,38.7809,38.7809,250931.0
2020-09-23 10:35:00,43.44,43.44,43.35,43.38,580562.0,38.7809,38.7809,38.7005,38.7273,580562.0
2020-09-23 10:40:00,43.38,43.43,43.37,43.43,223514.0,38.7273,38.7719,38.7184,38.7719,223514.0
2020-09-23 10:45:00,43.42,43.46,43.4,43.45,206486.0,38.763,38.7987,38.7452,38.7898,206486.0
2020-09-23 10:50:00,43.45,43.45,43.39,43.43,223871.0,38.7898,38.7898,38.7362,38.7719,223871.0
2020-09-23 10:55:00,43.43,43.46,43.38,43.41,109269.0,38.7719,38.7987,38.7273,38.7541,109269.0
2020-09-23 11:00:00,43.41,43.47,43.39,43.46,280076.0,38.7541,38.8077,38.7362,38.7987,280076.0
2020-09-23 11:05:00,43.46,43.51,43.45,43.5,163409.0,38.7987,38.8434,38.7898,38.8344,163409.0
2020-09-23 11:10:00,43.5,43.51,43.47,43.48,101684.0,38.8344,38.8434,38.8077,38.8166,101684.0
2020-09-23 11:15:00,43.48,43.52,43.46,43.49,253569.0,38.8166,38.8523,38.7987,38.8255,253569.0
2020-09-23 11:20:00,43.49,43.5,43.44,43.46,152539.0,38.8255,38.8344,38.7809,38.7987,152539.0
2020-09-23 11:25:00,43.46,43.48,43.41,43.42,111053.0,38.7987,38.8166,38.7541,38.763,111053.0
2020-09-23 11:30:00,43.41,43.43,43.36,43.37,247848.0,38.7541,38.7719,38.7095,38.7184,247848.0
2020-09-23 11:35:00,43.37,43.4,43.35,43.39,511982.0,38.7184,38.7452,38.7005,38.7362,511982.0
2020-09-23 11:40:00,43.4,43.4,43.35,43.36,241688.0,38.7452,38.7452,38.7005,38.7095,241688.0
2020-09-23 11:45:00,43.36,43.36,43.31,43.33,887680.0,38.7095,38.7095,38.6648,38.6827,887680.0
2020-09-23 11:50:00,43.32,43.34,43.3,43.34,277509.0,38.6737,38.6916,38.6559,38.6916,277509.0
2020-09-23 11:55:00,43.34,43.37,43.32,43.35,236856.0,38.6916,38.7184,38.6737,38.7005,236856.0
2020-09-23 12:00:00,43.34,43.38,43.32,43.36,458461.0,38.6916,38.7273,38.6737,38.7095,458461.0
2020-09-23 12:05:00,43.35,43.4,43.35,43.39,129219.0,38.7005,38.7452,38.7005,38.7362,129219.0
2020-09-23 12:10:00,43.4,43.41,43.38,43.39,241218.0,38.7452,38.7541,38.7273,38.7362,241218.0
2020-09-23 12:15:00,43.4,43.44,43.38,43.39,190175.0,38.7452,38.7809,38.7273,38.7362,190175.0
2020-09-23 12:20:00,43.4,43.41,43.37,43.4,201691.0,38.7452,38.7541,38.7184,38.7452,201691.0
2020-09-23 12:25:00,43.41,43.45,43.4,43.44,274272.0,38.7541,38.7898,38.7452,38.7809,274272.0
2020-09-23 12:30:00,43.43,43.45,43.41,43.41,137333.0,38.7719,38.7898,38.7541,38.7541,137333.0
2020-09-23 12:35:00,43.42,43.48,43.4,43.48,203754.0,38.763,38.8166,38.7452,38.8166,203754.0
2020-09-23 12:40:00,43.48,43.51,43.47,43.51,213656.0,38.8166,38.8434,38.8077,38.8434,213656.0
2020-09-23 12:45:00,43.51,43.51,43.48,43.48,177201.0,38.8434,38.8434,38.8166,38.8166,177201.0
2020-09-23 12:50:00,43.48,43.5,43.47,43.47,154421.0,38.8166,38.8344,38.8077,38.8077,154421.0
2020-09-23 12:55:00,43.47,43.51,43.47,43.51,157028.0,38.8077,38.8434,38.8077,38.8434,157028.0
2020-09-23 13:00:00,43.51,43.51,43.45,43.46,337037.0,38.8434,38.8434,38.7898,38.7987,337037.0
2020-09-23 13:05:00,43.46,43.49,43.45,43.48,219715.0,38.7987,38.8255,38.7898,38.8166,219715.0
2020-09-23 13:10:00,43.48,43.49,43.46,43.46,56071.0,38.8166,38.8255,38.7987,38.7987,56071.0
2020-09-23 13:15:00,43.46,43.48,43.45,43.47,36532.0,38.7987,38.8166,38.7898,38.8077,36532.0
2020-09-23 13:20:00,43.47,43.49,43.46,43.48,47239.0,38.8077,38.8255,38.7987,38.8166,47239.0
2020-09-23 13:25:00,43.48,43.48,43.41,43.42,88389.0,38.8166,38.8166,38.7541,38.763,88389.0
2020-09-23 13:30:00,43.42,43.43,43.41,43.43,127679.0,38.763,38.7719,38.7541,38.7719,127679.0
2020-09-23 13:35:00,43.42,43.42,43.39,43.4,339175.0,38.763,38.763,38.7362,38.7452,339175.0
2020-09-23 13:40:00,43.4,43.41,43.38,43.38,240827.0,38.7452,38.7541,38.7273,38.7273,240827.0
2020-09-23 13:45:00,43.38,43.41,43.37,43.4,93475.0,38.7273,38.7541,38.7184,38.7452,93475.0
2020-09-23 13:50:00,43.39,43.4,43.33,43.36,326991.0,38.7362,38.7452,38.6827,38.7095,326991.0
2020-09-23 13:55:00,43.36,43.37,43.34,43.34,278811.0,38.7095,38.7184,38.6916,38.6916,278811.0
2020-09-23 14:00:00,43.34,43.35,43.27,43.29,1458834.0,38.6916,38.7005,38.6291,38.647,1458834.0
2020-09-23 14:05:00,43.3,43.3,43.25,43.26,1145776.0,38.6559,38.6559,38.6113,38.6202,1145776.0
2020-09-23 14:10:00,43.26,43.27,43.23,43.26,320367.0,38.6202,38.6291,38.5934,38.6202,320367.0
2020-09-23 14:15:00,43.26,43.27,43.15,43.16,990842.0,38.6202,38.6291,38.522,38.5309,990842.0
2020-09-23 14:20:00,43.16,43.22,43.15,43.2,566587.0,38.5309,38.5845,38.522,38.5666,566587.0
2020-09-23 14:25:00,43.21,43.25,43.2,43.23,258973.0,38.5755,38.6113,38.5666,38.5934,258973.0
2020-09-23 14:30:00,43.22,43.26,43.2,43.26,337572.0,38.5845,38.6202,38.5666,38.6202,337572.0
2020-09-23 14:35:00,43.27,43.27,43.22,43.25,342972.0,38.6291,38.6291,38.5845,38.6113,342972.0
2020-09-23 14:40:00,43.24,43.24,43.19,43.21,178114.0,38.6023,38.6023,38.5577,38.5755,178114.0
2020-09-23 14:45:00,43.21,43.22,43.16,43.17,122499.0,38.5755,38.5845,38.5309,38.5398,122499.0
2020-09-23 14:50:00,43.18,43.22,43.16,43.16,188255.0,38.5488,38.5845,38.5309,38.5309,188255.0
2020-09-23 14:55:00,43.16,43.17,43.12,43.13,450536.0,38.5309,38.5398,38.4952,38.5041,450536.0
2020-09-23 15:00:00,43.13,43.16,43.08,43.08,585074.0,38.5041,38.5309,38.4595,38.4595,585074.0
2020-09-23 15:05:00,43.09,43.13,43.06,43.12,1523373.0,38.4684,38.5041,38.4416,38.4952,1523373.0
2020-09-23 15:10:00,43.12,43.23,43.11,43.21,307951.0,38.4952,38.5934,38.4863,38.5755,307951.0
2020-09-23 15:15:00,43.2,43.21,43.15,43.2,334395.0,38.5666,38.5755,38.522,38.5666,334395.0
2020-09-23 15:20:00,43.2,43.24,43.17,43.18,316650.0,38.5666,38.6023,38.5398,38.5488,316650.0
2020-09-23 15:25:00,43.18,43.21,43.14,43.2,470448.0,38.5488,38.5755,38.513,38.5666,470448.0
2020-09-23 15:30:00,43.2,43.22,43.18,43.18,495290.0,38.5666,38.5845,38.5488,38.5488,495290.0
2020-09-23 15:35:00,43.18,43.2,43.17,43.18,580905.0,38.5488,38.5666,38.5398,38.5488,580905.0
2020-09-23 15:40:00,43.18,43.21,43.17,43.18,738386.0,38.5488,38.5755,38.5398,38.5488,738386.0
2020-09-23 15:45:00,43.19,43.19,43.13,43.14,806432.0,38.5577,38.5577,38.5041,38.513,806432.0
2020-09-23 15:50:00,43.14,43.14,43.09,43.1,1503722.0,38.513,38.513,38.4684,38.4773,1503722.0
2020-09-23 15:55:00,43.1,43.13,43.07,43.09,2996301.0,38.4773,38.5041,38.4506,38.4684,2996301.0
2020-09-24 09:30:00,42.5,42.6,42.45,42.48,1914301.0,37.9417,38.031,37.8971,37.9238,1914301.0
2020-09-24 09:35:00,42.48,42.55,42.45,42.47,1887542.0,37.9238,37.9863,37.8971,37.9149,1887542.0
2020-09-24 09:40:00,42.47,42.52,42.43,42.51,683796.0,37.9149,37.9595,37.8792,37.9506,683796.0
2020-09-24 09:45:00,42.51,42.66,42.48,42.66,1632338.0,37.9506,38.0845,37.9238,38.0845,1632338.0
2020-09-24 09:50:00,42.66,42.7,42.62,42.68,743476.0,38.0845,38.1202,38.0488,38.1024,743476.0
2020-09-24 09:55:00,42.67,42.69,42.6,42.65,617303.0,38.0935,38.1113,38.031,38.0756,617303.0
2020-09-24 10:00:00,42.65,42.79,42.64,42.77,1084354.0,38.0756,38.2006,38.0667,38.1827,1084354.0
2020-09-24 10:05:00,42.77,42.84,42.76,42.83,722791.0,38.1827,38.2452,38.1738,38.2363,722791.0
2020-09-24 10:10:00,42.82,42.83,42.74,42.77,995087.0,38.2274,38.2363,38.156,38.1827,995087.0
2020-09-24 10:15:00,42.77,42.83,42.76,42.77,504485.0,38.1827,38.2363,38.1738,38.1827,504485.0
2020-09-24 10:20:00,42.77,42.77,42.67,42.67,461565.0,38.1827,38.1827,38.0935,38.0935,461565.0
2020-09-24 10:25:00,42.67,42.69,42.64,42.66,380488.0,38.0935,38.1113,38.0667,38.0845,380488.0
2020-09-24 10:30:00,42.66,42.66,42.56,42.58,665638.0,38.0845,38.0845,37.9953,38.0131,665638.0
2020-09-24 10:35:00,42.58,42.61,42.54,42.54,420862.0,38.0131,38.0399,37.9774,37.9774,420862.0
2020-09-24 10:40:00,42.54,42.62,42.53,42.55,586055.0,37.9774,38.0488,37.9685,37.9863,586055.0
2020-09-24 10:45:00,42.56,42.68,42.56,42.65,567321.0,37.9953,38.1024,37.9953,38.0756,567321.0
2020-09-24 10:50:00,42.64,42.7,42.59,42.68,259832.0,38.0667,38.1202,38.022,38.1024,259832.0
2020-09-24 10:55:00,42.67,42.71,42.62,42.7,279768.0,38.0935,38.1292,38.0488,38.1202,279768.0
2020-09-24 11:00:00,42.7,42.71,42.64,42.66,198606.0,38.1202,38.1292,38.0667,38.0845,198606.0
2020-09-24 11:05:00,42.66,42.7,42.61,42.63,307722.0,38.0845,38.1202,38.0399,38.0577,307722.0
2020-09-24 11:10:00,42.63,42.74,42.63,42.74,263364.0,38.0577,38.156,38.0577,38.156,263364.0
2020-09-24 11:15:00,42.74,42.74,42.68,42.71,181768.0,38.156,38.156,38.1024,38.1292,181768.0
2020-09-24 11:20:00,42.71,42.8,42.69,42.78,307203.0,38.1292,38.2095,38.1113,38.1917,307203.0
2020-09-24 11:25:00,42.78,42.83,42.78,42.8,288491.0,38.1917,38.2363,38.1917,38.2095,288491.0
2020-09-24 11:30:00,42.81,42.86,42.79,42.84,423130.0,38.2184,38.2631,38.2006,38.2452,423130.0
2020-09-24 11:35:00,42.84,42.88,42.83,42.88,183078.0,38.2452,38.2809,38.2363,38.2809,183078.0
2020-09-24 11:40:00,42.88,42.91,42.86,42.87,220608.0,38.2809,38.3077,38.2631,38.272,220608.0
2020-09-24 11:45:00,42.88,42.89,42.82,42.84,159438.0,38.2809,38.2899,38.2274,38.2452,159438.0
2020-09-24 11:50:00,42.84,42.88,42.83,42.84,142211.0,38.2452,38.2809,38.2363,38.2452,142211.0
2020-09-24 11:55:00,42.84,42.91,42.82,42.91,144624.0,38.2452,38.3077,38.2274,38.3077,144624.0
2020-09-24 12:00:00,42.91,42.95,42.89,42.95,269939.0,38.3077,38.3434,38.2899,38.3434,269939.0
2020-09-24 12:05:00,42.95,42.96,42.92,42.95,242857.0,38.3434,38.3524,38.3166,38.3434,242857.0
2020-09-24 12:10:00,42.96,42.96,42.9,42.91,250156.0,38.3524,38.3524,38.2988,38.3077,250156.0
2020-09-24 12:15:00,42.91,42.96,42.87,42.89,259560.0,38.3077,38.3524,38.272,38.2899,259560.0
2020-09-24 12:20:00,42.89,42.92,42.86,42.89,283611.0,38.2899,38.3166,38.2631,38.2899,283611.0
2020-09-24 12:25:00,42.89,42.95,42.89,42.9,250068.0,38.2899,38.3434,38.2899,38.2988,250068.0
2020-09-24 12:30:00,42.9,42.91,42.85,42.85,272403.0,38.2988,38.3077,38.2542,38.2542,272403.0
2020-09-24 12:35:00,42.85,42.88,42.84,42.85,2365466.0,38.2542,38.2809,38.2452,38.2542,2365466.0
2020-09-24 12:40:00,42.85,42.92,42.84,42.91,980076.0,38.2542,38.3166,38.2452,38.3077,980076.0
2020-09-24 12:45:00,42.92,42.95,42.91,42.95,325210.0,38.3166,38.3434,38.3077,38.3434,325210.0
2020-09-24 12:50:00,42.95,42.96,42.9,42.94,199087.0,38.3434,38.3524,38.2988,38.3345,199087.0
2020-09-24 12:55:00,42.94,43.0,42.94,42.99,234496.0,38.3345,38.3881,38.3345,38.3791,234496.0
2020-09-24 13:00:00,42.98,43.0,42.96,42.98,212068.0,38.3702,38.3881,38.3524,38.3702,212068.0
2020-09-24 13:05:00,42.99,43.01,42.97,43.0,643331.0,38.3791,38.397,38.3613,38.3881,643331.0
2020-09-24 13:10:00,43.01,43.09,43.0,43.08,1217114.0,38.397,38.4684,38.3881,38.4595,1217114.0
2020-09-24 13:15:00,43.09,43.14,43.07,43.08,594463.0,38.4684,38.513,38.4506,38.4595,594463.0
2020-09-24 13:20:00,43.08,43.12,43.08,43.09,393027.0,38.4595,38.4952,38.4595,38.4684,393027.0
2020-09-24 13:25:00,43.09,43.11,43.08,43.1,172047.0,38.4684,38.4863,38.4595,38.4773,172047.0
2020-09-24 13:30:00,43.1,43.15,43.1,43.14,400645.0,38.4773,38.522,38.4773,38.513,400645.0
2020-09-24 13:35:00,43.14,43.14,43.07,43.13,135740.0,38.513,38.513,38.4506,38.5041,135740.0
2020-09-24 13:40:00,43.13,43.18,43.13,43.17,182395.0,38.5041,38.5488,38.5041,38.5398,182395.0
2020-09-24 13:45:00,43.18,43.2,43.16,43.16,316325.0,38.5488,38.5666,38.5309,38.5309,316325.0
2020-09-24 13:50:00,43.17,43.19,43.15,43.16,286539.0,38.5398,38.5577,38.522,38.5309,286539.0
2020-09-24 13:55:00,43.15,43.16,43.09,43.11,395004.0,38.522,38.5309,38.4684,38.4863,395004.0
2020-09-24 14:00:00,43.12,43.14,43.06,43.09,378952.0,38.4952,38.513,38.4416,38.4684,378952.0
2020-09-24 14:05:00,43.08,43.12,43.07,43.09,206108.0,38.4595,38.4952,38.4506,38.4684,206108.0
2020-09-24 14:10:00,43.09,43.1,43.06,43.09,153356.0,38.4684,38.4773,38.4416,38.4684,153356.0
2020-09-24 14:15:00,43.09,43.12,43.01,43.01,249011.0,38.4684,38.4952,38.397,38.397,249011.0
2020-09-24 14:20:00,43.01,43.03,43.0,43.01,232358.0,38.397,38.4148,38.3881,38.397,232358.0
2020-09-24 14:25:00,43.02,43.05,42.99,43.02,132296.0,38.4059,38.4327,38.3791,38.4059,132296.0
2020-09-24 14:30:00,43.02,43.07,43.01,43.05,201051.0,38.4059,38.4506,38.397,38.4327,201051.0
2020-09-24 14:35:00,43.06,43.08,43.02,43.07,165397.0,38.4416,38.4595,38.4059,38.4506,165397.0
2020-09-24 14:40:00,43.08,43.11,43.06,43.09,194962.0,38.4595,38.4863,38.4416,38.4684,194962.0
2020-09-24 14:45:00,43.09,43.09,43.0,43.01,319175.0,38.4684,38.4684,38.3881,38.397,319175.0
2020-09-24 14:50:00,43.01,43.03,42.95,42.97,757790.0,38.397,38.4148,38.3434,38.3613,757790.0
2020-09-24 14:55:00,42.98,42.99,42.92,42.93,299534.0,38.3702,38.3791,38.3166,38.3256,299534.0
2020-09-24 15:00:00,42.94,42.97,42.93,42.94,500363.0,38.3345,38.3613,38.3256,38.3345,500363.0
2020-09-24 15:05:00,42.95,43.01,42.94,42.99,367871.0,38.3434,38.397,38.3345,38.3791,367871.0
2020-09-24 15:10:00,42.99,43.02,42.96,43.01,240948.0,38.3791,38.4059,38.3524,38.397,240948.0
2020-09-24 15:15:00,43.01,43.03,42.96,42.97,573053.0,38.397,38.4148,38.3524,38.3613,573053.0
2020-09-24 15:20:00,42.96,42.97,42.85,42.86,609974.0,38.3524,38.3613,38.2542,38.2631,609974.0
2020-09-24 15:25:00,42.86,42.89,42.84,42.86,162080.0,38.2631,38.2899,38.2452,38.2631,162080.0
2020-09-24 15:30:00,42.86,42.88,42.81,42.86,1785608.0,38.2631,38.2809,38.2184,38.2631,1785608.0
2020-09-24 15:35:00,42.86,42.95,42.84,42.95,354321.0,38.2631,38.3434,38.2452,38.3434,354321.0
2020-09-24 15:40:00,42.95,42.96,42.93,42.95,259913.0,38.3434,38.3524,38.3256,38.3434,259913.0
2020-09-24 15:45:00,42.95,43.0,42.93,42.94,543014.0,38.3434,38.3881,38.3256,38.3345,543014.0
2020-09-24 15:50:00,42.93,42.98,42.9,42.97,1213211.0,38.3256,38.3702,38.2988,38.3613,1213211.0
2020-09-24 15:55:00,42.97,42.98,42.9,42.91,2383897.0,38.3613,38.3702,38.2988,38.3077,2383897.0
2020-09-25 09:30:00,42.54,42.56,42.43,42.46,3185856.0,37.9774,37.9953,37.8792,37.906,3185856.0
2020-09-25 09:35:00,42.47,42.53,42.43,42.48,612653.0,37.9149,37.9685,37.8792,37.9238,612653.0
2020-09-25 09:40:00,42.48,42.55,42.46,42.51,825941.0,37.9238,37.9863,37.906,37.9506,825941.0
2020-09-25 09:45:00,42.51,42.52,42.42,42.46,730996.0,37.9506,37.9595,37.8703,37.906,730996.0
2020-09-25 09:50:00,42.46,42.52,42.42,42.48,612654.0,37.906,37.9595,37.8703,37.9238,612654.0
2020-09-25 09:55:00,42.48,42.53,42.44,42.53,481708.0,37.9238,37.9685,37.8881,37.9685,481708.0
2020-09-25 10:00:00,42.53,42.55,42.47,42.47,687336.0,37.9685,37.9863,37.9149,37.9149,687336.0
2020-09-25 10:05:00,42.48,42.49,42.39,42.41,634336.0,37.9238,37.9328,37.8435,37.8613,634336.0
2020-09-25 10:10:00,42.4,42.41,42.29,42.34,838157.0,37.8524,37.8613,37.7542,37.7989,838157.0
2020-09-25 10:15:00,42.33,42.42,42.31,42.41,633306.0,37.7899,37.8703,37.7721,37.8613,633306.0
2020-09-25 10:20:00,42.42,42.49,42.4,42.47,378593.0,37.8703,37.9328,37.8524,37.9149,378593.0
2020-09-25 10:25:00,42.47,42.53,42.47,42.52,177213.0,37.9149,37.9685,37.9149,37.9595,177213.0
2020-09-25 10:30:00,42.52,42.55,42.48,42.53,489830.0,37.9595,37.9863,37.9238,37.9685,489830.0
2020-09-25 10:35:00,42.53,42.57,42.5,42.57,665701.0,37.9685,38.0042,37.9417,38.0042,665701.0
2020-09-25 10:40:00,42.57,42.6,42.51,42.55,993367.0,38.0042,38.031,37.9506,37.9863,993367.0
2020-09-25 10:45:00,42.55,42.58,42.52,42.54,395954.0,37.9863,38.0131,37.9595,37.9774,395954.0
2020-09-25 10:50:00,42.54,42.61,42.53,42.59,256219.0,37.9774,38.0399,37.9685,38.022,256219.0
2020-09-25 10:55:00,42.58,42.58,42.52,42.54,486204.0,38.0131,38.0131,37.9595,37.9774,486204.0
2020-09-25 11:00:00,42.55,42.57,42.5,42.5,158582.0,37.9863,38.0042,37.9417,37.9417,158582.0
2020-09-25 11:05:00,42.51,42.53,42.49,42.49,263928.0,37.9506,37.9685,37.9328,37.9328,263928.0
2020-09-25 11:10:00,42.48,42.55,42.47,42.53,208215.0,37.9238,37.9863,37.9149,37.9685,208215.0
2020-09-25 11:15:00,42.53,42.58,42.52,42.58,487043.0,37.9685,38.0131,37.9595,38.0131,487043.0
2020-09-25 11:20:00,42.58,42.59,42.57,42.58,228965.0,38.0131,38.022,38.0042,38.0131,228965.0
2020-09-25 11:25:00,42.58,42.61,42.57,42.58,284678.0,38.0131,38.0399,38.0042,38.0131,284678.0
2020-09-25 11:30:00,42.58,42.61,42.55,42.61,488375.0,38.0131,38.0399,37.9863,38.0399,488375.0
2020-09-25 11:35:00,42.6,42.61,42.56,42.57,600739.0,38.031,38.0399,37.9953,38.0042,600739.0
2020-09-25 11:40:00,42.57,42.6,42.52,42.54,183946.0,38.0042,38.031,37.9595,37.9774,183946.0
2020-09-25 11:45:00,42.54,42.55,42.5,42.51,469730.0,37.9774,37.9863,37.9417,37.9506,469730.0
2020-09-25 11:50:00,42.51,42.53,42.5,42.51,201491.0,37.9506,37.9685,37.9417,37.9506,201491.0
2020-09-25 11:55:00,42.51,42.52,42.49,42.5,151422.0,37.9506,37.9595,37.9328,37.9417,151422.0
2020-09-25 12:00:00,42.5,42.53,42.49,42.53,123786.0,37.9417,37.9685,37.9328,37.9685,123786.0
2020-09-25 12:05:00,42.52,42.58,42.52,42.58,398189.0,37.9595,38.0131,37.9595,38.0131,398189.0
2020-09-25 12:10:00,42.59,42.62,42.57,42.62,230498.0,38.022,38.0488,38.0042,38.0488,230498.0
2020-09-25 12:15:00,42.61,42.63,42.55,42.58,529664.0,38.0399,38.0577,37.9863,38.0131,529664.0
2020-09-25 12:20:00,42.58,42.59,42.55,42.58,138906.0,38.0131,38.022,37.9863,38.0131,138906.0
2020-09-25 12:25:00,42.58,42.58,42.53,42.55,144930.0,38.0131,38.0131,37.9685,37.9863,144930.0
2020-09-25 12:30:00,42.56,42.56,42.52,42.54,145053.0,37.9953,37.9953,37.9595,37.9774,145053.0
2020-09-25 12:35:00,42.53,42.54,42.51,42.54,119837.0,37.9685,37.9774,37.9506,37.9774,119837.0
2020-09-25 12:40:00,42.54,42.56,42.53,42.54,168222.0,37.9774,37.9953,37.9685,37.9774,168222.0
2020-09-25 12:45:00,42.54,42.55,42.52,42.52,113791.0,37.9774,37.9863,37.9595,37.9595,113791.0
2020-09-25 12:50:00,42.52,42.56,42.52,42.56,222747.0,37.9595,37.9953,37.9595,37.9953,222747.0
2020-09-25 12:55:00,42.56,42.57,42.54,42.57,176732.0,37.9953,38.0042,37.9774,38.0042,176732.0
2020-09-25 13:00:00,42.57,42.62,42.54,42.59,967202.0,38.0042,38.0488,37.9774,38.022,967202.0
2020-09-25 13:05:00,42.59,42.61,42.58,42.59,103011.0,38.022,38.0399,38.0131,38.022,103011.0
2020-09-25 13:10:00,42.59,42.62,42.59,42.61,238506.0,38.022,38.0488,38.022,38.0399,238506.0
2020-09-25 13:15:00,42.61,42.62,42.59,42.59,89246.0,38.0399,38.0488,38.022,38.022,89246.0
2020-09-25 13:20:00,42.59,42.61,42.58,42.6,103416.0,38.022,38.0399,38.0131,38.031,103416.0
2020-09-25 13:25:00,42.6,42.61,42.58,42.6,112321.0,38.031,38.0399,38.0131,38.031,112321.0
2020-09-25 13:30:00,42.6,42.62,42.58,42.59,121258.0,38.031,38.0488,38.0131,38.022,121258.0
2020-09-25 13:35:00,42.59,42.6,42.57,42.58,83809.0,38.022,38.031,38.0042,38.0131,83809.0
2020-09-25 13:40:00,42.58,42.63,42.58,42.63,672356.0,38.0131,38.0577,38.0131,38.0577,672356.0
2020-09-25 13:45:00,42.63,42.64,42.62,42.64,265893.0,38.0577,38.0667,38.0488,38.0667,265893.0
2020-09-25 13:50:00,42.64,42.66,42.63,42.66,182354.0,38.0667,38.0845,38.0577,38.0845,182354.0
2020-09-25 13:55:00,42.66,42.67,42.64,42.66,140035.0,38.0845,38.0935,38.0667,38.0845,140035.0
2020-09-25 14:00:00,42.66,42.69,42.65,42.69,133925.0,38.0845,38.1113,38.0756,38.1113,133925.0
2020-09-25 14:05:00,42.69,42.7,42.67,42.68,170702.0,38.1113,38.1202,38.0935,38.1024,170702.0
2020-09-25 14:10:00,42.68,42.69,42.67,42.67,432340.0,38.1024,38.1113,38.0935,38.0935,432340.0
2020-09-25 14:15:00,42.67,42.72,42.67,42.72,445254.0,38.0935,38.1381,38.0935,38.1381,445254.0
2020-09-25 14:20:00,42.72,42.73,42.7,42.71,436103.0,38.1381,38.147,38.1202,38.1292,436103.0
2020-09-25 14:25:00,42.71,42.73,42.7,42.72,200765.0,38.1292,38.147,38.1202,38.1381,200765.0
2020-09-25 14:30:00,42.72,42.72,42.69,42.7,273818.0,38.1381,38.1381,38.1113,38.1202,273818.0
2020-09-25 14:35:00,42.7,42.71,42.69,42.7,99697.0,38.1202,38.1292,38.1113,38.1202,99697.0
2020-09-25 14:40:00,42.7,42.71,42.66,42.68,197775.0,38.1202,38.1292,38.0845,38.1024,197775.0
2020-09-25 14:45:00,42.68,42.71,42.68,42.7,147605.0,38.1024,38.1292,38.1024,38.1202,147605.0
2020-09-25 14:50:00,42.7,42.74,42.7,42.74,139720.0,38.1202,38.156,38.1202,38.156,139720.0
2020-09-25 14:55:00,42.74,42.74,42.72,42.74,243212.0,38.156,38.156,38.1381,38.156,243212.0
2020-09-25 15:00:00,42.73,42.78,42.72,42.77,246490.0,38.147,38.1917,38.1381,38.1827,246490.0
2020-09-25 15:05:00,42.76,42.87,42.76,42.86,2814577.0,38.1738,38.272,38.1738,38.2631,2814577.0
2020-09-25 15:10:00,42.86,42.89,42.83,42.84,1318445.0,38.2631,38.2899,38.2363,38.2452,1318445.0
2020-09-25 15:15:00,42.85,42.9,42.85,42.89,1050464.0,38.2542,38.2988,38.2542,38.2899,1050464.0
2020-09-25 15:20:00,42.89,42.89,42.84,42.85,418955.0,38.2899,38.2899,38.2452,38.2542,418955.0
2020-09-25 15:25:00,42.86,42.88,42.84,42.88,402889.0,38.2631,38.2809,38.2452,38.2809,402889.0
2020-09-25 15:30:00,42.88,42.88,42.85,42.86,701203.0,38.2809,38.2809,38.2542,38.2631,701203.0
2020-09-25 15:35:00,42.86,42.89,42.83,42.86,352654.0,38.2631,38.2899,38.2363,38.2631,352654.0
2020-09-25 15:40:00,42.86,42.87,42.84,42.87,164675.0,38.2631,38.272,38.2452,38.272,164675.0
2020-09-25 15:45:00,42.86,42.89,42.86,42.89,584192.0,38.2631,38.2899,38.2631,38.2899,584192.0
2020-09-25 15:50:00,42.89,42.92,42.87,42.91,836833.0,38.2899,38.3166,38.272,38.3077,836833.0
2020-09-25 15:55:00,42.91,42.96,42.9,42.92,2759583.0,38.3077,38.3524,38.2988,38.3166,2759583.0
2020-09-28 09:30:00,43.51,43.59,43.5,43.58,1397264.0,38.8434,38.9148,38.8344,38.9059,1397264.0
2020-09-28 09:35:00,43.58,43.6,43.46,43.48,2835743.0,38.9059,38.9237,38.7987,38.8166,2835743.0
2020-09-28 09:40:00,43.48,43.53,43.44,43.45,1025497.0,38.8166,38.8612,38.7809,38.7898,1025497.0
2020-09-28 09:45:00,43.45,43.49,43.41,43.42,2009189.0,38.7898,38.8255,38.7541,38.763,2009189.0
2020-09-28 09:50:00,43.42,43.43,43.39,43.39,551111.0,38.763,38.7719,38.7362,38.7362,551111.0
2020-09-28 09:55:00,43.39,43.45,43.37,43.43,469842.0,38.7362,38.7898,38.7184,38.7719,469842.0
2020-09-28 10:00:00,43.44,43.47,43.42,43.45,489207.0,38.7809,38.8077,38.763,38.7898,489207.0
2020-09-28 10:05:00,43.45,43.46,43.39,43.4,368690.0,38.7898,38.7987,38.7362,38.7452,368690.0
2020-09-28 10:10:00,43.4,43.45,43.39,43.45,499420.0,38.7452,38.7898,38.7362,38.7898,499420.0
2020-09-28 10:15:00,43.45,43.48,43.44,43.46,1112904.0,38.7898,38.8166,38.7809,38.7987,1112904.0
2020-09-28 10:20:00,43.46,43.49,43.43,43.44,378434.0,38.7987,38.8255,38.7719,38.7809,378434.0
2020-09-28 10:25:00,43.44,43.45,43.42,43.42,212023.0,38.7809,38.7898,38.763,38.763,212023.0
2020-09-28 10:30:00,43.42,43.46,43.4,43.41,434276.0,38.763,38.7987,38.7452,38.7541,434276.0
2020-09-28 10:35:00,43.41,43.42,43.32,43.33,348761.0,38.7541,38.763,38.6737,38.6827,348761.0
2020-09-28 10:40:00,43.33,43.36,43.32,43.34,548188.0,38.6827,38.7095,38.6737,38.6916,548188.0
2020-09-28 10:45:00,43.34,43.35,43.29,43.3,414055.0,38.6916,38.7005,38.647,38.6559,414055.0
2020-09-28 10:50:00,43.31,43.31,43.27,43.27,1503949.0,38.6648,38.6648,38.6291,38.6291,1503949.0
2020-09-28 10:55:00,43.28,43.3,43.27,43.3,433395.0,38.638,38.6559,38.6291,38.6559,433395.0
2020-09-28 11:00:00,43.29,43.33,43.28,43.32,403986.0,38.647,38.6827,38.638,38.6737,403986.0
2020-09-28 11:05:00,43.31,43.35,43.29,43.34,2147475.0,38.6648,38.7005,38.647,38.6916,2147475.0
2020-09-28 11:10:00,43.33,43.35,43.31,43.35,360382.0,38.6827,38.7005,38.6648,38.7005,360382.0
2020-09-28 11:15:00,43.35,43.37,43.34,43.36,107840.0,38.7005,38.7184,38.6916,38.7095,107840.0
2020-09-28 11:20:00,43.36,43.37,43.31,43.36,111789.0,38.7095,38.7184,38.6648,38.7095,111789.0
2020-09-28 11:25:00,43.36,43.37,43.32,43.36,309733.0,38.7095,38.7184,38.6737,38.7095,309733.0
2020-09-28 11:30:00,43.36,43.37,43.32,43.33,123944.0,38.7095,38.7184,38.6737,38.6827,123944.0
2020-09-28 11:35:00,43.33,43.36,43.32,43.36,102092.0,38.6827,38.7095,38.6737,38.7095,102092.0
2020-09-28 11:40:00,43.36,43.36,43.31,43.34,307408.0,38.7095,38.7095,38.6648,38.6916,307408.0
2020-09-28 11:45:00,43.34,43.34,43.31,43.33,576393.0,38.6916,38.6916,38.6648,38.6827,576393.0
2020-09-28 11:50:00,43.33,43.34,43.31,43.34,400489.0,38.6827,38.6916,38.6648,38.6916,400489.0
2020-09-28 11:55:00,43.33,43.34,43.29,43.31,175879.0,38.6827,38.6916,38.647,38.6648,175879.0
2020-09-28 12:00:00,43.31,43.32,43.29,43.3,346970.0,38.6648,38.6737,38.647,38.6559,346970.0
2020-09-28 12:05:00,43.3,43.31,43.27,43.3,310153.0,38.6559,38.6648,38.6291,38.6559,310153.0
2020-09-28 12:10:00,43.3,43.31,43.28,43.3,351368.0,38.6559,38.6648,38.638,38.6559,351368.0
2020-09-28 12:15:00,43.3,43.31,43.24,43.25,728286.0,38.6559,38.6648,38.6023,38.6113,728286.0
2020-09-28 12:20:00,43.25,43.27,43.23,43.26,451870.0,38.6113,38.6291,38.5934,38.6202,451870.0
2020-09-28 12:25:00,43.26,43.26,43.22,43.23,250434.0,38.6202,38.6202,38.5845,38.5934,250434.0
2020-09-28 12:30:00,43.23,43.25,43.21,43.25,236427.0,38.5934,38.6113,38.5755,38.6113,236427.0
2020-09-28 12:35:00,43.24,43.27,43.24,43.27,390684.0,38.6023,38.6291,38.6023,38.6291,390684.0
2020-09-28 12:40:00,43.27,43.3,43.27,43.3,229615.0,38.6291,38.6559,38.6291,38.6559,229615.0
2020-09-28 12:45:00,43.3,43.31,43.29,43.3,271193.0,38.6559,38.6648,38.647,38.6559,271193.0
2020-09-28 12:50:00,43.3,43.32,43.29,43.32,133868.0,38.6559,38.6737,38.647,38.6737,133868.0
2020-09-28 12:55:00,43.32,43.33,43.3,43.31,271459.0,38.6737,38.6827,38.6559,38.6648,271459.0
2020-09-28 13:00:00,43.31,43.32,43.28,43.29,163364.0,38.6648,38.6737,38.638,38.647,163364.0
2020-09-28 13:05:00,43.29,43.29,43.26,43.27,194082.0,38.647,38.647,38.6202,38.6291,194082.0
2020-09-28 13:10:00,43.27,43.29,43.26,43.29,180476.0,38.6291,38.647,38.6202,38.647,180476.0
2020-09-28 13:15:00,43.29,43.29,43.26,43.27,321496.0,38.647,38.647,38.6202,38.6291,321496.0
2020-09-28 13:20:00,43.27,43.29,43.27,43.28,552662.0,38.6291,38.647,38.6291,38.638,552662.0
2020-09-28 13:25:00,43.29,43.3,43.27,43.29,457556.0,38.647,38.6559,38.6291,38.647,457556.0
2020-09-28 13:30:00,43.29,43.32,43.28,43.32,178161.0,38.647,38.6737,38.638,38.6737,178161.0
2020-09-28 13:35:00,43.32,43.33,43.3,43.32,67691.0,38.6737,38.6827,38.6559,38.6737,67691.0
2020-09-28 13:40:00,43.33,43.33,43.3,43.32,110729.0,38.6827,38.6827,38.6559,38.6737,110729.0
2020-09-28 13:45:00,43.32,43.33,43.31,43.33,767251.0,38.6737,38.6827,38.6648,38.6827,767251.0
2020-09-28 13:50:00,43.33,43.33,43.31,43.33,420819.0,38.6827,38.6827,38.6648,38.6827,420819.0
2020-09-28 13:55:00,43.33,43.33,43.32,43.33,252733.0,38.6827,38.6827,38.6737,38.6827,252733.0
2020-09-28 14:00:00,43.33,43.33,43.31,43.32,234362.0,38.6827,38.6827,38.6648,38.6737,234362.0
2020-09-28 14:05:00,43.32,43.35,43.32,43.34,279468.0,38.6737,38.7005,38.6737,38.6916,279468.0
2020-09-28 14:10:00,43.35,43.38,43.34,43.36,445168.0,38.7005,38.7273,38.6916,38.7095,445168.0
2020-09-28 14:15:00,43.37,43.38,43.35,43.36,330933.0,38.7184,38.7273,38.7005,38.7095,330933.0
2020-09-28 14:20:00,43.36,43.36,43.33,43.35,1199289.0,38.7095,38.7095,38.6827,38.7005,1199289.0
2020-09-28 14:25:00,43.35,43.38,43.34,43.37,371220.0,38.7005,38.7273,38.6916,38.7184,371220.0
2020-09-28 14:30:00,43.37,43.42,43.36,43.41,1797779.0,38.7184,38.763,38.7095,38.7541,1797779.0
2020-09-28 14:35:00,43.41,43.42,43.39,43.41,350332.0,38.7541,38.763,38.7362,38.7541,350332.0
2020-09-28 14:40:00,43.41,43.44,43.4,43.43,210629.0,38.7541,38.7809,38.7452,38.7719,210629.0
2020-09-28 14:45:00,43.43,43.45,43.42,43.43,353316.0,38.7719,38.7898,38.763,38.7719,353316.0
2020-09-28 14:50:00,43.43,43.45,43.42,43.42,260663.0,38.7719,38.7898,38.763,38.763,260663.0
2020-09-28 14:55:00,43.43,43.43,43.4,43.41,138035.0,38.7719,38.7719,38.7452,38.7541,138035.0
2020-09-28 15:00:00,43.41,43.42,43.38,43.4,141979.0,38.7541,38.763,38.7273,38.7452,141979.0
2020-09-28 15:05:00,43.4,43.41,43.37,43.39,200352.0,38.7452,38.7541,38.7184,38.7362,200352.0
2020-09-28 15:10:00,43.39,43.39,43.36,43.39,586909.0,38.7362,38.7362,38.7095,38.7362,586909.0
2020-09-28 15:15:00,43.39,43.39,43.37,43.37,867989.0,38.7362,38.7362,38.7184,38.7184,867989.0
2020-09-28 15:20:00,43.38,43.39,43.37,43.38,336571.0,38.7273,38.7362,38.7184,38.7273,336571.0
2020-09-28 15:25:00,43.38,43.4,43.37,43.4,840141.0,38.7273,38.7452,38.7184,38.7452,840141.0
2020-09-28 15:30:00,43.4,43.4,43.34,43.37,382483.0,38.7452,38.7452,38.6916,38.7184,382483.0
2020-09-28 15:35:00,43.37,43.39,43.36,43.39,351120.0,38.7184,38.7362,38.7095,38.7362,351120.0
2020-09-28 15:40:00,43.39,43.41,43.38,43.4,450356.0,38.7362,38.7541,38.7273,38.7452,450356.0
2020-09-28 15:45:00,43.4,43.4,43.35,43.36,784685.0,38.7452,38.7452,38.7005,38.7095,784685.0
2020-09-28 15:50:00,43.35,43.39,43.34,43.38,827685.0,38.7005,38.7362,38.6916,38.7273,827685.0
2020-09-28 15:55:00,43.38,43.42,43.36,43.42,1969758.0,38.7273,38.763,38.7095,38.763,1969758.0
2020-09-29 09:30:00,43.29,43.36,43.27,43.33,1160029.0,38.647,38.7095,38.6291,38.6827,1160029.0
2020-09-29 09:35:00,43.34,43.38,43.32,43.37,409469.0,38.6916,38.7273,38.6737,38.7184,409469.0
2020-09-29 09:40:00,43.37,43.4,43.29,43.31,438093.0,38.7184,38.7452,38.647,38.6648,438093.0
2020-09-29 09:45:00,43.32,43.41,43.31,43.37,399847.0,38.6737,38.7541,38.6648,38.7184,399847.0
2020-09-29 09:50:00,43.38,43.38,43.34,43.36,144968.0,38.7273,38.7273,38.6916,38.7095,144968.0
2020-09-29 09:55:00,43.36,43.36,43.3,43.34,291871.0,38.7095,38.7095,38.6559,38.6916,291871.0
2020-09-29 10:00:00,43.34,43.4,43.31,43.4,356100.0,38.6916,38.7452,38.6648,38.7452,356100.0
2020-09-29 10:05:00,43.4,43.42,43.36,43.38,212312.0,38.7452,38.763,38.7095,38.7273,212312.0
2020-09-29 10:10:00,43.39,43.4,43.37,43.38,984473.0,38.7362,38.7452,38.7184,38.7273,984473.0
2020-09-29 10:15:00,43.38,43.41,43.38,43.39,130848.0,38.7273,38.7541,38.7273,38.7362,130848.0
2020-09-29 10:20:00,43.39,43.42,43.37,43.4,73584.0,38.7362,38.763,38.7184,38.7452,73584.0
2020-09-29 10:25:00,43.4,43.44,43.38,43.42,122072.0,38.7452,38.7809,38.7273,38.763,122072.0
2020-09-29 10:30:00,43.42,43.42,43.34,43.35,312926.0,38.763,38.763,38.6916,38.7005,312926.0
2020-09-29 10:35:00,43.35,43.36,43.26,43.28,583268.0,38.7005,38.7095,38.6202,38.638,583268.0
2020-09-29 10:40:00,43.28,43.32,43.28,43.31,219428.0,38.638,38.6737,38.638,38.6648,219428.0
2020-09-29 10:45:00,43.31,43.32,43.25,43.31,134687.0,38.6648,38.6737,38.6113,38.6648,134687.0
2020-09-29 10:50:00,43.31,43.33,43.29,43.3,636618.0,38.6648,38.6827,38.647,38.6559,636618.0
2020-09-29 10:55:00,43.3,43.33,43.29,43.31,259124.0,38.6559,38.6827,38.647,38.6648,259124.0
2020-09-29 11:00:00,43.31,43.33,43.28,43.31,411839.0,38.6648,38.6827,38.638,38.6648,411839.0
2020-09-29 11:05:00,43.31,43.34,43.31,43.31,108237.0,38.6648,38.6916,38.6648,38.6648,108237.0
2020-09-29 11:10:00,43.32,43.34,43.31,43.32,103040.0,38.6737,38.6916,38.6648,38.6737,103040.0
2020-09-29 11:15:00,43.32,43.35,43.32,43.35,136543.0,38.6737,38.7005,38.6737,38.7005,136543.0
2020-09-29 11:20:00,43.34,43.39,43.33,43.39,238521.0,38.6916,38.7362,38.6827,38.7362,238521.0
2020-09-29 11:25:00,43.39,43.39,43.34,43.35,237349.0,38.7362,38.7362,38.6916,38.7005,237349.0
2020-09-29 11:30:00,43.36,43.37,43.33,43.37,106463.0,38.7095,38.7184,38.6827,38.7184,106463.0
2020-09-29 11:35:00,43.37,43.38,43.36,43.37,128830.0,38.7184,38.7273,38.7095,38.7184,128830.0
2020-09-29 11:40:00,43.38,43.38,43.28,43.29,144235.0,38.7273,38.7273,38.638,38.647,144235.0
2020-09-29 11:45:00,43.28,43.29,43.24,43.26,218744.0,38.638,38.647,38.6023,38.6202,218744.0
2020-09-29 11:50:00,43.26,43.3,43.26,43.29,185027.0,38.6202,38.6559,38.6202,38.647,185027.0
2020-09-29 11:55:00,43.29,43.33,43.28,43.3,73768.0,38.647,38.6827,38.638,38.6559,73768.0
2020-09-29 12:00:00,43.3,43.32,43.25,43.26,117896.0,38.6559,38.6737,38.6113,38.6202,117896.0
2020-09-29 12:05:00,43.26,43.3,43.25,43.3,92675.0,38.6202,38.6559,38.6113,38.6559,92675.0
2020-09-29 12:10:00,43.3,43.3,43.28,43.29,102482.0,38.6559,38.6559,38.638,38.647,102482.0
2020-09-29 12:15:00,43.29,43.3,43.27,43.29,86124.0,38.647,38.6559,38.6291,38.647,86124.0
2020-09-29 12:20:00,43.3,43.31,43.28,43.29,125339.0,38.6559,38.6648,38.638,38.647,125339.0
2020-09-29 12:25:00,43.29,43.32,43.28,43.31,82366.0,38.647,38.6737,38.638,38.6648,82366.0
2020-09-29 12:30:00,43.31,43.32,43.3,43.32,246192.0,38.6648,38.6737,38.6559,38.6737,246192.0
2020-09-29 12:35:00,43.32,43.35,43.31,43.34,77436.0,38.6737,38.7005,38.6648,38.6916,77436.0
2020-09-29 12:40:00,43.35,43.35,43.33,43.33,41100.0,38.7005,38.7005,38.6827,38.6827,41100.0
2020-09-29 12:45:00,43.33,43.35,43.32,43.34,162735.0,38.6827,38.7005,38.6737,38.6916,162735.0
2020-09-29 12:50:00,43.34,43.34,43.33,43.34,27106.0,38.6916,38.6916,38.6827,38.6916,27106.0
2020-09-29 12:55:00,43.34,43.4,43.33,43.38,1041161.0,38.6916,38.7452,38.6827,38.7273,1041161.0
2020-09-29 13:00:00,43.38,43.39,43.36,43.37,94505.0,38.7273,38.7362,38.7095,38.7184,94505.0
2020-09-29 13:05:00,43.37,43.37,43.3,43.32,111410.0,38.7184,38.7184,38.6559,38.6737,111410.0
2020-09-29 13:10:00,43.32,43.33,43.31,43.32,131364.0,38.6737,38.6827,38.6648,38.6737,131364.0
2020-09-29 13:15:00,43.32,43.36,43.32,43.35,119517.0,38.6737,38.7095,38.6737,38.7005,119517.0
2020-09-29 13:20:00,43.35,43.37,43.35,43.36,40589.0,38.7005,38.7184,38.7005,38.7095,40589.0
2020-09-29 13:25:00,43.36,43.4,43.36,43.4,189995.0,38.7095,38.7452,38.7095,38.7452,189995.0
2020-09-29 13:30:00,43.4,43.41,43.39,43.41,212985.0,38.7452,38.7541,38.7362,38.7541,212985.0
2020-09-29 13:35:00,43.41,43.42,43.4,43.41,241228.0,38.7541,38.763,38.7452,38.7541,241228.0
2020-09-29 13:40:00,43.41,43.42,43.39,43.39,119794.0,38.7541,38.763,38.7362,38.7362,119794.0
2020-09-29 13:45:00,43.4,43.42,43.38,43.39,178847.0,38.7452,38.763,38.7273,38.7362,178847.0
2020-09-29 13:50:00,43.39,43.46,43.38,43.46,766880.0,38.7362,38.7987,38.7273,38.7987,766880.0
2020-09-29 13:55:00,43.46,43.49,43.45,43.47,496611.0,38.7987,38.8255,38.7898,38.8077,496611.0
2020-09-29 14:00:00,43.47,43.49,43.45,43.46,146135.0,38.8077,38.8255,38.7898,38.7987,146135.0
2020-09-29 14:05:00,43.45,43.47,43.45,43.47,373844.0,38.7898,38.8077,38.7898,38.8077,373844.0
2020-09-29 14:10:00,43.47,43.49,43.46,43.47,111430.0,38.8077,38.8255,38.7987,38.8077,111430.0
2020-09-29 14:15:00,43.46,43.51,43.46,43.5,124034.0,38.7987,38.8434,38.7987,38.8344,124034.0
2020-09-29 14:20:00,43.51,43.51,43.48,43.49,151024.0,38.8434,38.8434,38.8166,38.8255,151024.0
2020-09-29 14:25:00,43.5,43.51,43.48,43.51,345385.0,38.8344,38.8434,38.8166,38.8434,345385.0
2020-09-29 14:30:00,43.52,43.53,43.51,43.52,264023.0,38.8523,38.8612,38.8434,38.8523,264023.0
2020-09-29 14:35:00,43.52,43.53,43.49,43.51,108711.0,38.8523,38.8612,38.8255,38.8434,108711.0
2020-09-29 14:40:00,43.51,43.51,43.49,43.51,67618.0,38.8434,38.8434,38.8255,38.8434,67618.0
2020-09-29 14:45:00,43.5,43.5,43.48,43.49,176740.0,38.8344,38.8344,38.8166,38.8255,176740.0
2020-09-29 14:50:00,43.48,43.51,43.47,43.47,265245.0,38.8166,38.8434,38.8077,38.8077,265245.0
2020-09-29 14:55:00,43.48,43.49,43.46,43.47,160701.0,38.8166,38.8255,38.7987,38.8077,160701.0
2020-09-29 15:00:00,43.47,43.48,43.44,43.48,71352.0,38.8077,38.8166,38.7809,38.8166,71352.0
2020-09-29 15:05:00,43.48,43.48,43.45,43.47,267439.0,38.8166,38.8166,38.7898,38.8077,267439.0
2020-09-29 15:10:00,43.46,43.48,43.46,43.47,504908.0,38.7987,38.8166,38.7987,38.8077,504908.0
2020-09-29 15:15:00,43.46,43.5,43.46,43.48,512980.0,38.7987,38.8344,38.7987,38.8166,512980.0
2020-09-29 15:20:00,43.48,43.49,43.43,43.43,343496.0,38.8166,38.8255,38.7719,38.7719,343496.0
2020-09-29 15:25:00,43.43,43.45,43.41,43.43,348806.0,38.7719,38.7898,38.7541,38.7719,348806.0
2020-09-29 15:30:00,43.43,43.46,43.42,43.45,442586.0,38.7719,38.7987,38.763,38.7898,442586.0
2020-09-29 15:35:00,43.45,43.46,43.41,43.43,133947.0,38.7898,38.7987,38.7541,38.7719,133947.0
2020-09-29 15:40:00,43.43,43.43,43.42,43.42,145698.0,38.7719,38.7719,38.763,38.763,145698.0
2020-09-29 15:45:00,43.43,43.44,43.42,43.43,402421.0,38.7719,38.7809,38.763,38.7719,402421.0
2020-09-29 15:50:00,43.43,43.44,43.4,43.41,668699.0,38.7719,38.7809,38.7452,38.7541,668699.0
2020-09-29 15:55:00,43.41,43.42,43.38,43.4,1846601.0,38.7541,38.763,38.7273,38.7452,1846601.0
2020-09-30 09:30:00,43.73,43.85,43.7,43.82,1685694.0,39.0398,39.1469,39.013,39.1201,1685694.0
2020-09-30 09:35:00,43.82,43.83,43.75,43.79,725511.0,39.1201,39.129,39.0576,39.0933,725511.0
2020-09-30 09:40:00,43.79,43.84,43.77,43.83,642968.0,39.0933,39.138,39.0755,39.129,642968.0
2020-09-30 09:45:00,43.83,43.91,43.82,43.88,449175.0,39.129,39.2005,39.1201,39.1737,449175.0
2020-09-30 09:50:00,43.88,43.91,43.86,43.91,258772.0,39.1737,39.2005,39.1558,39.2005,258772.0
2020-09-30 09:55:00,43.91,44.03,43.91,44.01,819618.0,39.2005,39.3076,39.2005,39.2897,819618.0
2020-09-30 10:00:00,44.01,44.02,43.94,43.99,867595.0,39.2897,39.2987,39.2272,39.2719,867595.0
2020-09-30 10:05:00,43.98,44.01,43.96,44.0,448160.0,39.263,39.2897,39.2451,39.2808,448160.0
2020-09-30 10:10:00,44.0,44.06,44.0,44.03,264049.0,39.2808,39.3344,39.2808,39.3076,264049.0
2020-09-30 10:15:00,44.03,44.08,44.01,44.04,370385.0,39.3076,39.3522,39.2897,39.3165,370385.0
2020-09-30 10:20:00,44.03,44.13,44.03,44.13,1038166.0,39.3076,39.3969,39.3076,39.3969,1038166.0
2020-09-30 10:25:00,44.13,44.15,44.09,44.11,403402.0,39.3969,39.4147,39.3612,39.379,403402.0
2020-09-30 10:30:00,44.11,44.15,44.09,44.15,563217.0,39.379,39.4147,39.3612,39.4147,563217.0
2020-09-30 10:35:00,44.15,44.16,44.08,44.11,581356.0,39.4147,39.4236,39.3522,39.379,581356.0
2020-09-30 10:40:00,44.11,44.15,44.06,44.11,1068065.0,39.379,39.4147,39.3344,39.379,1068065.0
2020-09-30 10:45:00,44.11,44.14,44.09,44.09,710188.0,39.379,39.4058,39.3612,39.3612,710188.0
2020-09-30 10:50:00,44.09,44.13,44.08,44.09,636655.0,39.3612,39.3969,39.3522,39.3612,636655.0
2020-09-30 10:55:00,44.09,44.12,44.06,44.07,721755.0,39.3612,39.3879,39.3344,39.3433,721755.0
2020-09-30 11:00:00,44.07,44.08,44.03,44.07,593633.0,39.3433,39.3522,39.3076,39.3433,593633.0
2020-09-30 11:05:00,44.07,44.14,44.06,44.11,316659.0,39.3433,39.4058,39.3344,39.379,316659.0
2020-09-30 11:10:00,44.11,44.14,44.09,44.12,589102.0,39.379,39.4058,39.3612,39.3879,589102.0
2020-09-30 11:15:00,44.13,44.14,44.1,44.12,161043.0,39.3969,39.4058,39.3701,39.3879,161043.0
2020-09-30 11:20:00,44.12,44.12,44.09,44.1,293854.0,39.3879,39.3879,39.3612,39.3701,293854.0
2020-09-30 11:25:00,44.11,44.14,44.09,44.09,390324.0,39.379,39.4058,39.3612,39.3612,390324.0
2020-09-30 11:30:00,44.09,44.11,44.03,44.05,343014.0,39.3612,39.379,39.3076,39.3254,343014.0
2020-09-30 11:35:00,44.06,44.09,44.04,44.06,191425.0,39.3344,39.3612,39.3165,39.3344,191425.0
2020-09-30 11:40:00,44.07,44.09,44.02,44.09,266516.0,39.3433,39.3612,39.2987,39.3612,266516.0
2020-09-30 11:45:00,44.09,44.11,44.06,44.11,277514.0,39.3612,39.379,39.3344,39.379,277514.0
2020-09-30 11:50:00,44.11,44.14,44.1,44.14,692541.0,39.379,39.4058,39.3701,39.4058,692541.0
2020-09-30 11:55:00,44.14,44.14,44.11,44.12,244277.0,39.4058,39.4058,39.379,39.3879,244277.0
2020-09-30 12:00:00,44.13,44.17,44.12,44.16,364283.0,39.3969,39.4326,39.3879,39.4236,364283.0
2020-09-30 12:05:00,44.16,44.18,44.14,44.15,287254.0,39.4236,39.4415,39.4058,39.4147,287254.0
2020-09-30 12:10:00,44.15,44.19,44.14,44.19,269793.0,39.4147,39.4504,39.4058,39.4504,269793.0
2020-09-30 12:15:00,44.19,44.19,44.17,44.17,302917.0,39.4504,39.4504,39.4326,39.4326,302917.0
2020-09-30 12:20:00,44.18,44.2,44.16,44.19,304726.0,39.4415,39.4594,39.4236,39.4504,304726.0
2020-09-30 12:25:00,44.2,44.21,44.16,44.19,297465.0,39.4594,39.4683,39.4236,39.4504,297465.0
2020-09-30 12:30:00,44.2,44.21,44.16,44.17,204001.0,39.4594,39.4683,39.4236,39.4326,204001.0
2020-09-30 12:35:00,44.17,44.17,44.12,44.12,134814.0,39.4326,39.4326,39.3879,39.3879,134814.0
2020-09-30 12:40:00,44.13,44.13,44.09,44.09,299116.0,39.3969,39.3969,39.3612,39.3612,299116.0
2020-09-30 12:45:00,44.09,44.11,44.07,44.1,112093.0,39.3612,39.379,39.3433,39.3701,112093.0
2020-09-30 12:50:00,44.1,44.13,44.08,44.09,98938.0,39.3701,39.3969,39.3522,39.3612,98938.0
2020-09-30 12:55:00,44.09,44.12,44.08,44.12,257092.0,39.3612,39.3879,39.3522,39.3879,257092.0
2020-09-30 13:00:00,44.12,44.12,44.05,44.05,126024.0,39.3879,39.3879,39.3254,39.3254,126024.0
2020-09-30 13:05:00,44.05,44.08,44.03,44.04,263687.0,39.3254,39.3522,39.3076,39.3165,263687.0
2020-09-30 13:10:00,44.05,44.07,44.04,44.04,397607.0,39.3254,39.3433,39.3165,39.3165,397607.0
2020-09-30 13:15:00,44.05,44.08,44.04,44.07,263770.0,39.3254,39.3522,39.3165,39.3433,263770.0
2020-09-30 13:20:00,44.07,44.08,44.04,44.07,120624.0,39.3433,39.3522,39.3165,39.3433,120624.0
2020-09-30 13:25:00,44.07,44.08,44.06,44.07,163405.0,39.3433,39.3522,39.3344,39.3433,163405.0
2020-09-30 13:30:00,44.07,44.12,44.06,44.12,168410.0,39.3433,39.3879,39.3344,39.3879,168410.0
2020-09-30 13:35:00,44.11,44.12,44.1,44.11,128803.0,39.379,39.3879,39.3701,39.379,128803.0
2020-09-30 13:40:00,44.11,44.14,44.1,44.13,96077.0,39.379,39.4058,39.3701,39.3969,96077.0
2020-09-30 13:45:00,44.13,44.13,44.11,44.13,228028.0,39.3969,39.3969,39.379,39.3969,228028.0
2020-09-30 13:50:00,44.13,44.14,44.11,44.12,178255.0,39.3969,39.4058,39.379,39.3879,178255.0
2020-09-30 13:55:00,44.12,44.12,44.1,44.12,152342.0,39.3879,39.3879,39.3701,39.3879,152342.0
2020-09-30 14:00:00,44.12,44.14,44.11,44.12,165879.0,39.3879,39.4058,39.379,39.3879,165879.0
2020-09-30 14:05:00,44.13,44.17,44.12,44.17,134873.0,39.3969,39.4326,39.3879,39.4326,134873.0
2020-09-30 14:10:00,44.17,44.18,44.15,44.16,208297.0,39.4326,39.4415,39.4147,39.4236,208297.0
2020-09-30 14:15:00,44.16,44.16,44.14,44.15,234012.0,39.4236,39.4236,39.4058,39.4147,234012.0
2020-09-30 14:20:00,44.15,44.18,44.04,44.06,1468848.0,39.4147,39.4415,39.3165,39.3344,1468848.0
2020-09-30 14:25:00,44.07,44.15,44.01,44.14,603374.0,39.3433,39.4147,39.2897,39.4058,603374.0
2020-09-30 14:30:00,44.12,44.15,44.1,44.13,1060900.0,39.3879,39.4147,39.3701,39.3969,1060900.0
2020-09-30 14:35:00,44.13,44.16,44.09,44.1,192948.0,39.3969,39.4236,39.3612,39.3701,192948.0
2020-09-30 14:40:00,44.1,44.12,44.02,44.06,416617.0,39.3701,39.3879,39.2987,39.3344,416617.0
2020-09-30 14:45:00,44.06,44.07,43.99,44.0,448354.0,39.3344,39.3433,39.2719,39.2808,448354.0
2020-09-30 14:50:00,44.01,44.06,43.99,44.03,518131.0,39.2897,39.3344,39.2719,39.3076,518131.0
2020-09-30 14:55:00,44.04,44.13,44.02,44.12,762889.0,39.3165,39.3969,39.2987,39.3879,762889.0
2020-09-30 15:00:00,44.11,44.12,44.08,44.09,927664.0,39.379,39.3879,39.3522,39.3612,927664.0
2020-09-30 15:05:00,44.09,44.14,44.09,44.12,515570.0,39.3612,39.4058,39.3612,39.3879,515570.0
2020-09-30 15:10:00,44.12,44.13,43.98,44.01,1758851.0,39.3879,39.3969,39.263,39.2897,1758851.0
2020-09-30 15:15:00,44.01,44.04,43.95,43.96,739200.0,39.2897,39.3165,39.2362,39.2451,739200.0
2020-09-30 15:20:00,43.97,43.98,43.92,43.95,538964.0,39.254,39.263,39.2094,39.2362,538964.0
2020-09-30 15:25:00,43.95,44.06,43.93,44.05,386094.0,39.2362,39.3344,39.2183,39.3254,386094.0
2020-09-30 15:30:00,44.05,44.05,44.0,44.05,778566.0,39.3254,39.3254,39.2808,39.3254,778566.0
2020-09-30 15:35:00,44.05,44.06,44.02,44.02,233646.0,39.3254,39.3344,39.2987,39.2987,233646.0
2020-09-30 15:40:00,44.02,44.07,44.0,44.07,501584.0,39.2987,39.3433,39.2808,39.3433,501584.0
2020-09-30 15:45:00,44.07,44.13,44.05,44.11,805998.0,39.3433,39.3969,39.3254,39.379,805998.0
2020-09-30 15:50:00,44.11,44.16,44.1,44.15,1382511.0,39.379,39.4236,39.3701,39.4147,1382511.0
2020-09-30 15:55:00,44.15,44.15,44.05,44.07,4508026.0,39.4147,39.4147,39.3254,39.3433,4508026.0
2020-10-01 09:30:00,44.42,44.42,44.27,44.34,2238110.0,39.6558,39.6558,39.5219,39.5843,2238110.0
2020-10-01 09:35:00,44.33,44.37,44.27,44.27,2199318.0,39.5754,39.6111,39.5219,39.5219,2199318.0
2020-10-01 09:40:00,44.27,44.32,44.26,44.28,1609539.0,39.5219,39.5665,39.5129,39.5308,1609539.0
2020-10-01 09:45:00,44.27,44.37,44.25,44.36,1914422.0,39.5219,39.6111,39.504,39.6022,1914422.0
2020-10-01 09:50:00,44.36,44.37,44.21,44.23,1309907.0,39.6022,39.6111,39.4683,39.4861,1309907.0
2020-10-01 09:55:00,44.22,44.28,44.22,44.26,674584.0,39.4772,39.5308,39.4772,39.5129,674584.0
2020-10-01 10:00:00,44.26,44.3,44.19,44.21,859641.0,39.5129,39.5486,39.4504,39.4683,859641.0
2020-10-01 10:05:00,44.21,44.24,44.16,44.19,526614.0,39.4683,39.4951,39.4236,39.4504,526614.0
2020-10-01 10:10:00,44.19,44.23,44.16,44.22,494530.0,39.4504,39.4861,39.4236,39.4772,494530.0
2020-10-01 10:15:00,44.23,44.26,44.18,44.23,649521.0,39.4861,39.5129,39.4415,39.4861,649521.0
2020-10-01 10:20:00,44.23,44.28,44.23,44.24,293492.0,39.4861,39.5308,39.4861,39.4951,293492.0
2020-10-01 10:25:00,44.23,44.24,44.18,44.22,458770.0,39.4861,39.4951,39.4415,39.4772,458770.0
2020-10-01 10:30:00,44.23,44.29,44.21,44.29,1315346.0,39.4861,39.5397,39.4683,39.5397,1315346.0
2020-10-01 10:35:00,44.28,44.29,44.25,44.27,1255271.0,39.5308,39.5397,39.504,39.5219,1255271.0
2020-10-01 10:40:00,44.27,44.29,44.25,44.27,746111.0,39.5219,39.5397,39.504,39.5219,746111.0
2020-10-01 10:45:00,44.27,44.28,44.24,44.26,143356.0,39.5219,39.5308,39.4951,39.5129,143356.0
2020-10-01 10:50:00,44.27,44.29,44.25,44.26,259520.0,39.5219,39.5397,39.504,39.5129,259520.0
2020-10-01 10:55:00,44.26,44.27,44.2,44.27,245626.0,39.5129,39.5219,39.4594,39.5219,245626.0
2020-10-01 11:00:00,44.28,44.31,44.21,44.3,545562.0,39.5308,39.5576,39.4683,39.5486,545562.0
2020-10-01 11:05:00,44.29,44.31,44.24,44.26,536276.0,39.5397,39.5576,39.4951,39.5129,536276.0
2020-10-01 11:10:00,44.25,44.3,44.22,44.3,317086.0,39.504,39.5486,39.4772,39.5486,317086.0
2020-10-01 11:15:00,44.3,44.32,44.28,44.3,661351.0,39.5486,39.5665,39.5308,39.5486,661351.0
2020-10-01 11:20:00,44.3,44.36,44.29,44.36,1235955.0,39.5486,39.6022,39.5397,39.6022,1235955.0
2020-10-01 11:25:00,44.36,44.38,44.34,44.38,637892.0,39.6022,39.6201,39.5843,39.6201,637892.0
2020-10-01 11:30:00,44.38,44.39,44.34,44.38,292645.0,39.6201,39.629,39.5843,39.6201,292645.0
2020-10-01 11:35:00,44.38,44.39,44.35,44.37,218845.0,39.6201,39.629,39.5933,39.6111,218845.0
2020-10-01 11:40:00,44.37,44.38,44.34,44.36,190900.0,39.6111,39.6201,39.5843,39.6022,190900.0
2020-10-01 11:45:00,44.36,44.37,44.33,44.33,145095.0,39.6022,39.6111,39.5754,39.5754,145095.0
2020-10-01 11:50:00,44.34,44.38,44.32,44.38,196579.0,39.5843,39.6201,39.5665,39.6201,196579.0
2020-10-01 11:55:00,44.37,44.39,44.35,44.39,545591.0,39.6111,39.629,39.5933,39.629,545591.0
2020-10-01 12:00:00,44.39,44.39,44.3,44.33,180371.0,39.629,39.629,39.5486,39.5754,180371.0
2020-10-01 12:05:00,44.32,44.35,44.31,44.32,231212.0,39.5665,39.5933,39.5576,39.5665,231212.0
2020-10-01 12:10:00,44.33,44.33,44.29,44.31,916558.0,39.5754,39.5754,39.5397,39.5576,916558.0
2020-10-01 12:15:00,44.3,44.33,44.26,44.3,582835.0,39.5486,39.5754,39.5129,39.5486,582835.0
2020-10-01 12:20:00,44.31,44.34,44.3,44.32,306104.0,39.5576,39.5843,39.5486,39.5665,306104.0
2020-10-01 12:25:00,44.33,44.34,44.31,44.33,140064.0,39.5754,39.5843,39.5576,39.5754,140064.0
2020-10-01 12:30:00,44.33,44.35,44.32,44.34,209197.0,39.5754,39.5933,39.5665,39.5843,209197.0
2020-10-01 12:35:00,44.34,44.36,44.32,44.34,145118.0,39.5843,39.6022,39.5665,39.5843,145118.0
2020-10-01 12:40:00,44.34,44.38,44.34,44.36,184390.0,39.5843,39.6201,39.5843,39.6022,184390.0
2020-10-01 12:45:00,44.36,44.37,44.35,44.36,55966.0,39.6022,39.6111,39.5933,39.6022,55966.0
2020-10-01 12:50:00,44.36,44.39,44.35,44.39,316275.0,39.6022,39.629,39.5933,39.629,316275.0
2020-10-01 12:55:00,44.38,44.38,44.35,44.37,142504.0,39.6201,39.6201,39.5933,39.6111,142504.0
2020-10-01 13:00:00,44.37,44.37,44.35,44.36,341786.0,39.6111,39.6111,39.5933,39.6022,341786.0
2020-10-01 13:05:00,44.36,44.4,44.36,44.4,169239.0,39.6022,39.6379,39.6022,39.6379,169239.0
2020-10-01 13:10:00,44.4,44.42,44.39,44.41,625562.0,39.6379,39.6558,39.629,39.6468,625562.0
2020-10-01 13:15:00,44.41,44.42,44.37,44.42,205924.0,39.6468,39.6558,39.6111,39.6558,205924.0
2020-10-01 13:20:00,44.42,44.45,44.41,44.44,705648.0,39.6558,39.6825,39.6468,39.6736,705648.0
2020-10-01 13:25:00,44.44,44.45,44.4,44.42,253476.0,39.6736,39.6825,39.6379,39.6558,253476.0
2020-10-01 13:30:00,44.43,44.44,44.42,44.44,169310.0,39.6647,39.6736,39.6558,39.6736,169310.0
2020-10-01 13:35:00,44.44,44.45,44.43,44.44,113421.0,39.6736,39.6825,39.6647,39.6736,113421.0
2020-10-01 13:40:00,44.44,44.45,44.4,44.41,278804.0,39.6736,39.6825,39.6379,39.6468,278804.0
2020-10-01 13:45:00,44.41,44.42,44.39,44.41,132435.0,39.6468,39.6558,39.629,39.6468,132435.0
2020-10-01 13:50:00,44.41,44.46,44.4,44.46,296712.0,39.6468,39.6915,39.6379,39.6915,296712.0
2020-10-01 13:55:00,44.45,44.47,44.36,44.4,542072.0,39.6825,39.7004,39.6022,39.6379,542072.0
2020-10-01 14:00:00,44.4,44.47,44.35,44.39,1518897.0,39.6379,39.7004,39.5933,39.629,1518897.0
2020-10-01 14:05:00,44.39,44.41,44.33,44.35,1702467.0,39.629,39.6468,39.5754,39.5933,1702467.0
2020-10-01 14:10:00,44.35,44.38,44.33,44.37,252953.0,39.5933,39.6201,39.5754,39.6111,252953.0
2020-10-01 14:15:00,44.36,44.36,44.32,44.35,347002.0,39.6022,39.6022,39.5665,39.5933,347002.0
2020-10-01 14:20:00,44.35,44.39,44.34,44.38,494461.0,39.5933,39.629,39.5843,39.6201,494461.0
2020-10-01 14:25:00,44.38,44.45,44.37,44.45,389561.0,39.6201,39.6825,39.6111,39.6825,389561.0
2020-10-01 14:30:00,44.44,44.48,44.44,44.47,557796.0,39.6736,39.7093,39.6736,39.7004,557796.0
2020-10-01 14:35:00,44.47,44.5,44.47,44.5,227312.0,39.7004,39.7272,39.7004,39.7272,227312.0
2020-10-01 14:40:00,44.49,44.51,44.47,44.5,147479.0,39.7183,39.7361,39.7004,39.7272,147479.0
2020-10-01 14:45:00,44.5,44.5,44.46,44.49,240388.0,39.7272,39.7272,39.6915,39.7183,240388.0
2020-10-01 14:50:00,44.48,44.51,44.47,44.49,123221.0,39.7093,39.7361,39.7004,39.7183,123221.0
2020-10-01 14:55:00,44.49,44.51,44.48,44.51,171571.0,39.7183,39.7361,39.7093,39.7361,171571.0
2020-10-01 15:00:00,44.51,44.53,44.49,44.51,512171.0,39.7361,39.754,39.7183,39.7361,512171.0
2020-10-01 15:05:00,44.52,44.52,44.48,44.48,196147.0,39.745,39.745,39.7093,39.7093,196147.0
2020-10-01 15:10:00,44.49,44.52,44.46,44.47,285128.0,39.7183,39.745,39.6915,39.7004,285128.0
2020-10-01 15:15:00,44.47,44.47,44.43,44.43,122784.0,39.7004,39.7004,39.6647,39.6647,122784.0
2020-10-01 15:20:00,44.43,44.44,44.4,44.41,219628.0,39.6647,39.6736,39.6379,39.6468,219628.0
2020-10-01 15:25:00,44.41,44.42,44.37,44.38,378537.0,39.6468,39.6558,39.6111,39.6201,378537.0
2020-10-01 15:30:00,44.38,44.41,44.37,44.4,167982.0,39.6201,39.6468,39.6111,39.6379,167982.0
2020-10-01 15:35:00,44.4,44.41,44.34,44.38,350233.0,39.6379,39.6468,39.5843,39.6201,350233.0
2020-10-01 15:40:00,44.39,44.4,44.36,44.38,277167.0,39.629,39.6379,39.6022,39.6201,277167.0
2020-10-01 15:45:00,44.38,44.42,44.37,44.42,365484.0,39.6201,39.6558,39.6111,39.6558,365484.0
2020-10-01 15:50:00,44.42,44.47,44.41,44.46,918766.0,39.6558,39.7004,39.6468,39.6915,918766.0
2020-10-01 15:55:00,44.46,44.53,44.46,44.51,1653337.0,39.6915,39.754,39.6915,39.7361,1653337.0
2020-10-02 09:30:00,43.83,44.11,43.78,44.11,2490561.0,39.129,39.379,39.0844,39.379,2490561.0
2020-10-02 09:35:00,44.1,44.24,44.09,44.22,1072573.0,39.3701,39.4951,39.3612,39.4772,1072573.0
2020-10-02 09:40:00,44.22,44.25,44.17,44.22,391126.0,39.4772,39.504,39.4326,39.4772,391126.0
2020-10-02 09:45:00,44.23,44.29,44.21,44.26,319248.0,39.4861,39.5397,39.4683,39.5129,319248.0
2020-10-02 09:50:00,44.26,44.26,44.11,44.19,562184.0,39.5129,39.5129,39.379,39.4504,562184.0
2020-10-02 09:55:00,44.2,44.23,44.16,44.23,238637.0,39.4594,39.4861,39.4236,39.4861,238637.0
2020-10-02 10:00:00,44.23,44.29,44.21,44.25,536251.0,39.4861,39.5397,39.4683,39.504,536251.0
2020-10-02 10:05:00,44.26,44.35,44.25,44.34,256114.0,39.5129,39.5933,39.504,39.5843,256114.0
2020-10-02 10:10:00,44.34,44.38,44.28,44.32,329598.0,39.5843,39.6201,39.5308,39.5665,329598.0
2020-10-02 10:15:00,44.32,44.33,44.27,44.31,257743.0,39.5665,39.5754,39.5219,39.5576,257743.0
2020-10-02 10:20:00,44.3,44.33,44.24,44.24,406079.0,39.5486,39.5754,39.4951,39.4951,406079.0
2020-10-02 10:25:00,44.25,44.32,44.22,44.28,297331.0,39.504,39.5665,39.4772,39.5308,297331.0
2020-10-02 10:30:00,44.28,44.32,44.24,44.31,696624.0,39.5308,39.5665,39.4951,39.5576,696624.0
2020-10-02 10:35:00,44.31,44.32,44.24,44.25,313626.0,39.5576,39.5665,39.4951,39.504,313626.0
2020-10-02 10:40:00,44.25,44.26,44.21,44.25,140619.0,39.504,39.5129,39.4683,39.504,140619.0
2020-10-02 10:45:00,44.24,44.27,44.23,44.26,239694.0,39.4951,39.5219,39.4861,39.5129,239694.0
2020-10-02 10:50:00,44.26,44.26,44.2,44.22,174220.0,39.5129,39.5129,39.4594,39.4772,174220.0
2020-10-02 10:55:00,44.23,44.26,44.23,44.24,160205.0,39.4861,39.5129,39.4861,39.4951,160205.0
2020-10-02 11:00:00,44.24,44.27,44.19,44.23,364756.0,39.4951,39.5219,39.4504,39.4861,364756.0
2020-10-02 11:05:00,44.23,44.28,44.22,44.24,219042.0,39.4861,39.5308,39.4772,39.4951,219042.0
2020-10-02 11:10:00,44.24,44.26,44.23,44.24,100470.0,39.4951,39.5129,39.4861,39.4951,100470.0
2020-10-02 11:15:00,44.24,44.29,44.21,44.28,352200.0,39.4951,39.5397,39.4683,39.5308,352200.0
2020-10-02 11:20:00,44.28,44.31,44.27,44.29,438547.0,39.5308,39.5576,39.5219,39.5397,438547.0
2020-10-02 11:25:00,44.29,44.32,44.28,44.3,134630.0,39.5397,39.5665,39.5308,39.5486,134630.0
2020-10-02 11:30:00,44.3,44.31,44.21,44.21,202647.0,39.5486,39.5576,39.4683,39.4683,202647.0
2020-10-02 11:35:00,44.21,44.23,44.16,44.17,233882.0,39.4683,39.4861,39.4236,39.4326,233882.0
2020-10-02 11:40:00,44.16,44.17,44.12,44.14,362011.0,39.4236,39.4326,39.3879,39.4058,362011.0
2020-10-02 11:45:00,44.13,44.18,44.12,44.18,494303.0,39.3969,39.4415,39.3879,39.4415,494303.0
2020-10-02 11:50:00,44.17,44.19,44.14,44.14,118224.0,39.4326,39.4504,39.4058,39.4058,118224.0
2020-10-02 11:55:00,44.14,44.15,44.05,44.06,241198.0,39.4058,39.4147,39.3254,39.3344,241198.0
2020-10-02 12:00:00,44.06,44.06,43.98,43.99,300650.0,39.3344,39.3344,39.263,39.2719,300650.0
2020-10-02 12:05:00,43.99,44.07,43.97,44.03,1103618.0,39.2719,39.3433,39.254,39.3076,1103618.0
2020-10-02 12:10:00,44.04,44.19,44.03,44.14,784800.0,39.3165,39.4504,39.3076,39.4058,784800.0
2020-10-02 12:15:00,44.14,44.21,44.11,44.21,565959.0,39.4058,39.4683,39.379,39.4683,565959.0
2020-10-02 12:20:00,44.21,44.25,44.15,44.19,886476.0,39.4683,39.504,39.4147,39.4504,886476.0
2020-10-02 12:25:00,44.2,44.23,44.16,44.16,165818.0,39.4594,39.4861,39.4236,39.4236,165818.0
2020-10-02 12:30:00,44.16,44.2,44.06,44.09,711720.0,39.4236,39.4594,39.3344,39.3612,711720.0
2020-10-02 12:35:00,44.09,44.15,44.06,44.15,512415.0,39.3612,39.4147,39.3344,39.4147,512415.0
2020-10-02 12:40:00,44.14,44.17,44.14,44.16,174681.0,39.4058,39.4326,39.4058,39.4236,174681.0
2020-10-02 12:45:00,44.16,44.16,44.12,44.13,202214.0,39.4236,39.4236,39.3879,39.3969,202214.0
2020-10-02 12:50:00,44.14,44.17,44.11,44.16,256835.0,39.4058,39.4326,39.379,39.4236,256835.0
2020-10-02 12:55:00,44.16,44.17,44.11,44.12,137827.0,39.4236,39.4326,39.379,39.3879,137827.0
2020-10-02 13:00:00,44.12,44.15,44.1,44.11,103413.0,39.3879,39.4147,39.3701,39.379,103413.0
2020-10-02 13:05:00,44.1,44.1,44.07,44.09,93144.0,39.3701,39.3701,39.3433,39.3612,93144.0
2020-10-02 13:10:00,44.09,44.12,44.05,44.05,159152.0,39.3612,39.3879,39.3254,39.3254,159152.0
2020-10-02 13:15:00,44.06,44.07,44.03,44.06,166417.0,39.3344,39.3433,39.3076,39.3344,166417.0
2020-10-02 13:20:00,44.06,44.08,44.04,44.07,138591.0,39.3344,39.3522,39.3165,39.3433,138591.0
2020-10-02 13:25:00,44.07,44.07,44.04,44.05,446189.0,39.3433,39.3433,39.3165,39.3254,446189.0
2020-10-02 13:30:00,44.05,44.06,43.99,43.99,133113.0,39.3254,39.3344,39.2719,39.2719,133113.0
2020-10-02 13:35:00,44.0,44.05,43.99,44.04,172527.0,39.2808,39.3254,39.2719,39.3165,172527.0
2020-10-02 13:40:00,44.04,44.04,43.92,43.97,772855.0,39.3165,39.3165,39.2094,39.254,772855.0
2020-10-02 13:45:00,43.97,43.99,43.95,43.98,227866.0,39.254,39.2719,39.2362,39.263,227866.0
2020-10-02 13:50:00,43.98,44.02,43.95,44.01,98595.0,39.263,39.2987,39.2362,39.2897,98595.0
2020-10-02 13:55:00,44.01,44.03,44.0,44.02,175613.0,39.2897,39.3076,39.2808,39.2987,175613.0
2020-10-02 14:00:00,44.01,44.08,44.01,44.08,72122.0,39.2897,39.3522,39.2897,39.3522,72122.0
2020-10-02 14:05:00,44.08,44.12,44.08,44.11,160403.0,39.3522,39.3879,39.3522,39.379,160403.0
2020-10-02 14:10:00,44.11,44.12,44.07,44.08,71518.0,39.379,39.3879,39.3433,39.3522,71518.0
2020-10-02 14:15:00,44.09,44.11,44.08,44.1,75671.0,39.3612,39.379,39.3522,39.3701,75671.0
2020-10-02 14:20:00,44.1,44.12,44.08,44.1,43340.0,39.3701,39.3879,39.3522,39.3701,43340.0
2020-10-02 14:25:00,44.1,44.1,44.08,44.09,58127.0,39.3701,39.3701,39.3522,39.3612,58127.0
2020-10-02 14:30:00,44.1,44.1,44.04,44.05,294829.0,39.3701,39.3701,39.3165,39.3254,294829.0
2020-10-02 14:35:00,44.06,44.08,44.04,44.04,125103.0,39.3344,39.3522,39.3165,39.3165,125103.0
2020-10-02 14:40:00,44.04,44.06,44.03,44.03,168437.0,39.3165,39.3344,39.3076,39.3076,168437.0
2020-10-02 14:45:00,44.04,44.05,44.0,44.02,181814.0,39.3165,39.3254,39.2808,39.2987,181814.0
2020-10-02 14:50:00,44.02,44.03,44.0,44.02,128874.0,39.2987,39.3076,39.2808,39.2987,128874.0
2020-10-02 14:55:00,44.02,44.08,44.01,44.04,409167.0,39.2987,39.3522,39.2897,39.3165,409167.0
2020-10-02 15:00:00,44.05,44.05,43.98,44.0,258114.0,39.3254,39.3254,39.263,39.2808,258114.0
2020-10-02 15:05:00,44.0,44.01,43.98,43.99,200447.0,39.2808,39.2897,39.263,39.2719,200447.0
2020-10-02 15:10:00,43.99,44.05,43.93,43.96,1350362.0,39.2719,39.3254,39.2183,39.2451,1350362.0
2020-10-02 15:15:00,43.96,43.99,43.94,43.99,332990.0,39.2451,39.2719,39.2272,39.2719,332990.0
2020-10-02 15:20:00,43.98,44.02,43.97,44.01,236454.0,39.263,39.2987,39.254,39.2897,236454.0
2020-10-02 15:25:00,44.01,44.05,44.0,44.03,674022.0,39.2897,39.3254,39.2808,39.3076,674022.0
2020-10-02 15:30:00,44.04,44.06,44.03,44.05,227250.0,39.3165,39.3344,39.3076,39.3254,227250.0
2020-10-02 15:35:00,44.05,44.07,44.04,44.06,308735.0,39.3254,39.3433,39.3165,39.3344,308735.0
2020-10-02 15:40:00,44.06,44.07,44.03,44.06,439061.0,39.3344,39.3433,39.3076,39.3344,439061.0
2020-10-02 15:45:00,44.06,44.07,44.04,44.06,436957.0,39.3344,39.3433,39.3165,39.3344,436957.0
2020-10-02 15:50:00,44.07,44.07,43.97,43.98,543202.0,39.3433,39.3433,39.254,39.263,543202.0
2020-10-02 15:55:00,43.98,44.01,43.96,43.98,1292592.0,39.263,39.2897,39.2451,39.263,1292592.0
2020-10-05 09:30:00,44.23,44.38,44.23,44.33,2328776.0,39.4861,39.6201,39.4861,39.5754,2328776.0
2020-10-05 09:35:00,44.33,44.38,44.29,44.35,864889.0,39.5754,39.6201,39.5397,39.5933,864889.0
2020-10-05 09:40:00,44.35,44.37,44.32,44.34,397235.0,39.5933,39.6111,39.5665,39.5843,397235.0
2020-10-05 09:45:00,44.34,44.37,44.31,44.32,268563.0,39.5843,39.6111,39.5576,39.5665,268563.0
2020-10-05 09:50:00,44.32,44.34,44.3,44.31,236206.0,39.5665,39.5843,39.5486,39.5576,236206.0
2020-10-05 09:55:00,44.31,44.34,44.3,44.33,269569.0,39.5576,39.5843,39.5486,39.5754,269569.0
2020-10-05 10:00:00,44.34,44.39,44.34,44.38,170826.0,39.5843,39.629,39.5843,39.6201,170826.0
2020-10-05 10:05:00,44.38,44.43,44.38,44.43,196063.0,39.6201,39.6647,39.6201,39.6647,196063.0
2020-10-05 10:10:00,44.42,44.43,44.38,44.41,218169.0,39.6558,39.6647,39.6201,39.6468,218169.0
2020-10-05 10:15:00,44.41,44.43,44.38,44.39,355530.0,39.6468,39.6647,39.6201,39.629,355530.0
2020-10-05 10:20:00,44.38,44.4,44.37,44.37,220893.0,39.6201,39.6379,39.6111,39.6111,220893.0
2020-10-05 10:25:00,44.38,44.41,44.37,44.38,159555.0,39.6201,39.6468,39.6111,39.6201,159555.0
2020-10-05 10:30:00,44.38,44.44,44.37,44.41,501407.0,39.6201,39.6736,39.6111,39.6468,501407.0
2020-10-05 10:35:00,44.41,44.42,44.36,44.36,720654.0,39.6468,39.6558,39.6022,39.6022,720654.0
2020-10-05 10:40:00,44.37,44.42,44.36,44.4,369092.0,39.6111,39.6558,39.6022,39.6379,369092.0
2020-10-05 10:45:00,44.4,44.44,44.36,44.43,1177130.0,39.6379,39.6736,39.6022,39.6647,1177130.0
2020-10-05 10:50:00,44.43,44.45,44.42,44.45,445661.0,39.6647,39.6825,39.6558,39.6825,445661.0
2020-10-05 10:55:00,44.45,44.48,44.45,44.45,729167.0,39.6825,39.7093,39.6825,39.6825,729167.0
2020-10-05 11:00:00,44.46,44.47,44.42,44.47,615198.0,39.6915,39.7004,39.6558,39.7004,615198.0
2020-10-05 11:05:00,44.47,44.48,44.44,44.44,270566.0,39.7004,39.7093,39.6736,39.6736,270566.0
2020-10-05 11:10:00,44.44,44.45,44.41,44.41,246753.0,39.6736,39.6825,39.6468,39.6468,246753.0
2020-10-05 11:15:00,44.41,44.46,44.41,44.45,94734.0,39.6468,39.6915,39.6468,39.6825,94734.0
2020-10-05 11:20:00,44.46,44.46,44.42,44.43,172443.0,39.6915,39.6915,39.6558,39.6647,172443.0
2020-10-05 11:25:00,44.42,44.46,44.41,44.43,153552.0,39.6558,39.6915,39.6468,39.6647,153552.0
2020-10-05 11:30:00,44.43,44.44,44.41,44.41,186072.0,39.6647,39.6736,39.6468,39.6468,186072.0
2020-10-05 11:35:00,44.42,44.43,44.38,44.39,1165770.0,39.6558,39.6647,39.6201,39.629,1165770.0
2020-10-05 11:40:00,44.39,44.42,44.36,44.38,1087596.0,39.629,39.6558,39.6022,39.6201,1087596.0
2020-10-05 11:45:00,44.38,44.4,44.37,44.4,859602.0,39.6201,39.6379,39.6111,39.6379,859602.0
2020-10-05 11:50:00,44.39,44.41,44.37,44.38,89780.0,39.629,39.6468,39.6111,39.6201,89780.0
2020-10-05 11:55:00,44.38,44.4,44.37,44.39,99817.0,39.6201,39.6379,39.6111,39.629,99817.0
2020-10-05 12:00:00,44.39,44.41,44.38,44.39,646952.0,39.629,39.6468,39.6201,39.629,646952.0
2020-10-05 12:05:00,44.39,44.4,44.36,44.36,226485.0,39.629,39.6379,39.6022,39.6022,226485.0
2020-10-05 12:10:00,44.36,44.38,44.36,44.37,76602.0,39.6022,39.6201,39.6022,39.6111,76602.0
2020-10-05 12:15:00,44.37,44.39,44.36,44.37,79381.0,39.6111,39.629,39.6022,39.6111,79381.0
2020-10-05 12:20:00,44.38,44.39,44.36,44.38,89923.0,39.6201,39.629,39.6022,39.6201,89923.0
2020-10-05 12:25:00,44.38,44.39,44.37,44.38,32023.0,39.6201,39.629,39.6111,39.6201,32023.0
2020-10-05 12:30:00,44.38,44.42,44.37,44.41,227954.0,39.6201,39.6558,39.6111,39.6468,227954.0
2020-10-05 12:35:00,44.41,44.42,44.4,44.4,141097.0,39.6468,39.6558,39.6379,39.6379,141097.0
2020-10-05 12:40:00,44.41,44.42,44.37,44.41,1378357.0,39.6468,39.6558,39.6111,39.6468,1378357.0
2020-10-05 12:45:00,44.41,44.42,44.39,44.4,109104.0,39.6468,39.6558,39.629,39.6379,109104.0
2020-10-05 12:50:00,44.4,44.42,44.4,44.41,92460.0,39.6379,39.6558,39.6379,39.6468,92460.0
2020-10-05 12:55:00,44.41,44.42,44.39,44.41,101361.0,39.6468,39.6558,39.629,39.6468,101361.0
2020-10-05 13:00:00,44.41,44.42,44.38,44.4,126172.0,39.6468,39.6558,39.6201,39.6379,126172.0
2020-10-05 13:05:00,44.4,44.41,44.39,44.4,47634.0,39.6379,39.6468,39.629,39.6379,47634.0
2020-10-05 13:10:00,44.4,44.42,44.4,44.42,24865.0,39.6379,39.6558,39.6379,39.6558,24865.0
2020-10-05 13:15:00,44.41,44.42,44.4,44.41,118493.0,39.6468,39.6558,39.6379,39.6468,118493.0
2020-10-05 13:20:00,44.41,44.41,44.39,44.41,70484.0,39.6468,39.6468,39.629,39.6468,70484.0
2020-10-05 13:25:00,44.41,44.42,44.4,44.41,87577.0,39.6468,39.6558,39.6379,39.6468,87577.0
2020-10-05 13:30:00,44.41,44.42,44.39,44.41,140871.0,39.6468,39.6558,39.629,39.6468,140871.0
2020-10-05 13:35:00,44.41,44.41,44.38,44.38,712273.0,39.6468,39.6468,39.6201,39.6201,712273.0
2020-10-05 13:40:00,44.38,44.39,44.38,44.39,41741.0,39.6201,39.629,39.6201,39.629,41741.0
2020-10-05 13:45:00,44.39,44.39,44.33,44.34,1071900.0,39.629,39.629,39.5754,39.5843,1071900.0
2020-10-05 13:50:00,44.34,44.37,44.33,44.35,667722.0,39.5843,39.6111,39.5754,39.5933,667722.0
2020-10-05 13:55:00,44.36,44.37,44.32,44.34,753953.0,39.6022,39.6111,39.5665,39.5843,753953.0
2020-10-05 14:00:00,44.34,44.34,44.31,44.32,94381.0,39.5843,39.5843,39.5576,39.5665,94381.0
2020-10-05 14:05:00,44.32,44.36,44.31,44.35,246994.0,39.5665,39.6022,39.5576,39.5933,246994.0
2020-10-05 14:10:00,44.34,44.36,44.33,44.35,113929.0,39.5843,39.6022,39.5754,39.5933,113929.0
2020-10-05 14:15:00,44.34,44.37,44.34,44.36,41138.0,39.5843,39.6111,39.5843,39.6022,41138.0
2020-10-05 14:20:00,44.36,44.37,44.35,44.37,23525.0,39.6022,39.6111,39.5933,39.6111,23525.0
2020-10-05 14:25:00,44.37,44.38,44.33,44.35,557213.0,39.6111,39.6201,39.5754,39.5933,557213.0
2020-10-05 14:30:00,44.35,44.38,44.34,44.36,226673.0,39.5933,39.6201,39.5843,39.6022,226673.0
2020-10-05 14:35:00,44.36,44.37,44.34,44.37,212231.0,39.6022,39.6111,39.5843,39.6111,212231.0
2020-10-05 14:40:00,44.37,44.39,44.36,44.38,91170.0,39.6111,39.629,39.6022,39.6201,91170.0
2020-10-05 14:45:00,44.38,44.39,44.37,44.38,19677.0,39.6201,39.629,39.6111,39.6201,19677.0
2020-10-05 14:50:00,44.38,44.41,44.38,44.41,108935.0,39.6201,39.6468,39.6201,39.6468,108935.0
2020-10-05 14:55:00,44.4,44.45,44.4,44.45,115830.0,39.6379,39.6825,39.6379,39.6825,115830.0
2020-10-05 15:00:00,44.45,44.45,44.42,44.44,78789.0,39.6825,39.6825,39.6558,39.6736,78789.0
2020-10-05 15:05:00,44.44,44.47,44.43,44.47,292776.0,39.6736,39.7004,39.6647,39.7004,292776.0
2020-10-05 15:10:00,44.47,44.5,44.46,44.48,159882.0,39.7004,39.7272,39.6915,39.7093,159882.0
2020-10-05 15:15:00,44.49,44.55,44.49,44.54,188662.0,39.7183,39.7718,39.7183,39.7629,188662.0
2020-10-05 15:20:00,44.55,44.56,44.54,44.54,205107.0,39.7718,39.7807,39.7629,39.7629,205107.0
2020-10-05 15:25:00,44.54,44.56,44.54,44.56,314722.0,39.7629,39.7807,39.7629,39.7807,314722.0
2020-10-05 15:30:00,44.56,44.57,44.54,44.55,162112.0,39.7807,39.7897,39.7629,39.7718,162112.0
2020-10-05 15:35:00,44.55,44.56,44.53,44.54,358462.0,39.7718,39.7807,39.754,39.7629,358462.0
2020-10-05 15:40:00,44.54,44.56,44.51,44.52,196287.0,39.7629,39.7807,39.7361,39.745,196287.0
2020-10-05 15:45:00,44.52,44.53,44.5,44.52,559382.0,39.745,39.754,39.7272,39.745,559382.0
2020-10-05 15:50:00,44.52,44.56,44.51,44.55,509652.0,39.745,39.7807,39.7361,39.7718,509652.0
2020-10-05 15:55:00,44.55,44.58,44.53,44.57,1763447.0,39.7718,39.7986,39.754,39.7897,1763447.0
2020-10-06 09:30:00,44.72,44.81,44.71,44.8,1744028.0,39.9236,40.0039,39.9147,39.995,1744028.0
2020-10-06 09:35:00,44.8,44.82,44.74,44.75,489331.0,39.995,40.0129,39.9414,39.9504,489331.0
2020-10-06 09:40:00,44.76,44.77,44.71,44.71,603862.0,39.9593,39.9682,39.9147,39.9147,603862.0
2020-10-06 09:45:00,44.71,44.72,44.63,44.68,999662.0,39.9147,39.9236,39.8432,39.8879,999662.0
2020-10-06 09:50:00,44.68,44.73,44.67,44.7,554526.0,39.8879,39.9325,39.8789,39.9057,554526.0
2020-10-06 09:55:00,44.69,44.76,44.68,44.76,309437.0,39.8968,39.9593,39.8879,39.9593,309437.0
2020-10-06 10:00:00,44.76,44.85,44.74,44.84,468096.0,39.9593,40.0396,39.9414,40.0307,468096.0
2020-10-06 10:05:00,44.84,44.84,44.8,44.84,194326.0,40.0307,40.0307,39.995,40.0307,194326.0
2020-10-06 10:10:00,44.84,44.89,44.83,44.88,249345.0,40.0307,40.0754,40.0218,40.0664,249345.0
2020-10-06 10:15:00,44.87,44.9,44.86,44.9,99587.0,40.0575,40.0843,40.0486,40.0843,99587.0
2020-10-06 10:20:00,44.9,44.9,44.86,44.89,242748.0,40.0843,40.0843,40.0486,40.0754,242748.0
2020-10-06 10:25:00,44.89,44.89,44.87,44.88,536074.0,40.0754,40.0754,40.0575,40.0664,536074.0
2020-10-06 10:30:00,44.89,44.92,44.86,44.88,240001.0,40.0754,40.1021,40.0486,40.0664,240001.0
2020-10-06 10:35:00,44.88,44.91,44.87,44.91,442579.0,40.0664,40.0932,40.0575,40.0932,442579.0
2020-10-06 10:40:00,44.91,44.95,44.81,44.82,920793.0,40.0932,40.1289,40.0039,40.0129,920793.0
2020-10-06 10:45:00,44.81,44.88,44.79,44.88,449230.0,40.0039,40.0664,39.9861,40.0664,449230.0
2020-10-06 10:50:00,44.88,44.92,44.87,44.88,428683.0,40.0664,40.1021,40.0575,40.0664,428683.0
2020-10-06 10:55:00,44.87,44.88,44.86,44.87,294040.0,40.0575,40.0664,40.0486,40.0575,294040.0
2020-10-06 11:00:00,44.88,44.91,44.87,44.9,394627.0,40.0664,40.0932,40.0575,40.0843,394627.0
2020-10-06 11:05:00,44.9,44.93,44.88,44.91,698659.0,40.0843,40.1111,40.0664,40.0932,698659.0
2020-10-06 11:10:00,44.92,44.92,44.87,44.91,612276.0,40.1021,40.1021,40.0575,40.0932,612276.0
2020-10-06 11:15:00,44.91,44.92,44.87,44.88,436694.0,40.0932,40.1021,40.0575,40.0664,436694.0
2020-10-06 11:20:00,44.87,44.9,44.84,44.84,583589.0,40.0575,40.0843,40.0307,40.0307,583589.0
2020-10-06 11:25:00,44.84,44.84,44.81,44.84,402734.0,40.0307,40.0307,40.0039,40.0307,402734.0
2020-10-06 11:30:00,44.83,44.86,44.81,44.85,461214.0,40.0218,40.0486,40.0039,40.0396,461214.0
2020-10-06 11:35:00,44.85,44.89,44.85,44.88,533477.0,40.0396,40.0754,40.0396,40.0664,533477.0
2020-10-06 11:40:00,44.88,44.89,44.86,44.88,292449.0,40.0664,40.0754,40.0486,40.0664,292449.0
2020-10-06 11:45:00,44.88,44.89,44.8,44.81,210119.0,40.0664,40.0754,39.995,40.0039,210119.0
2020-10-06 11:50:00,44.8,44.81,44.75,44.78,252186.0,39.995,40.0039,39.9504,39.9772,252186.0
2020-10-06 11:55:00,44.78,44.79,44.75,44.76,102542.0,39.9772,39.9861,39.9504,39.9593,102542.0
2020-10-06 12:00:00,44.76,44.81,44.76,44.78,441983.0,39.9593,40.0039,39.9593,39.9772,441983.0
2020-10-06 12:05:00,44.78,44.81,44.77,44.8,145989.0,39.9772,40.0039,39.9682,39.995,145989.0
2020-10-06 12:10:00,44.79,44.81,44.77,44.8,63024.0,39.9861,40.0039,39.9682,39.995,63024.0
2020-10-06 12:15:00,44.8,44.81,44.78,44.78,157808.0,39.995,40.0039,39.9772,39.9772,157808.0
2020-10-06 12:20:00,44.78,44.82,44.77,44.82,153652.0,39.9772,40.0129,39.9682,40.0129,153652.0
2020-10-06 12:25:00,44.82,44.82,44.8,44.8,28877.0,40.0129,40.0129,39.995,39.995,28877.0
2020-10-06 12:30:00,44.8,44.82,44.78,44.79,158462.0,39.995,40.0129,39.9772,39.9861,158462.0
2020-10-06 12:35:00,44.79,44.82,44.78,44.82,138800.0,39.9861,40.0129,39.9772,40.0129,138800.0
2020-10-06 12:40:00,44.82,44.85,44.81,44.85,144984.0,40.0129,40.0396,40.0039,40.0396,144984.0
2020-10-06 12:45:00,44.84,44.87,44.84,44.87,168776.0,40.0307,40.0575,40.0307,40.0575,168776.0
2020-10-06 12:50:00,44.87,44.9,44.87,44.9,147729.0,40.0575,40.0843,40.0575,40.0843,147729.0
2020-10-06 12:55:00,44.9,44.9,44.87,44.88,153895.0,40.0843,40.0843,40.0575,40.0664,153895.0
2020-10-06 13:00:00,44.88,44.89,44.86,44.87,65534.0,40.0664,40.0754,40.0486,40.0575,65534.0
2020-10-06 13:05:00,44.87,44.91,44.86,44.91,85727.0,40.0575,40.0932,40.0486,40.0932,85727.0
2020-10-06 13:10:00,44.9,44.91,44.89,44.9,82586.0,40.0843,40.0932,40.0754,40.0843,82586.0
2020-10-06 13:15:00,44.9,44.9,44.88,44.9,48774.0,40.0843,40.0843,40.0664,40.0843,48774.0
2020-10-06 13:20:00,44.89,44.9,44.87,44.88,94160.0,40.0754,40.0843,40.0575,40.0664,94160.0
2020-10-06 13:25:00,44.87,44.9,44.87,44.9,291246.0,40.0575,40.0843,40.0575,40.0843,291246.0
2020-10-06 13:30:00,44.89,44.9,44.88,44.89,158355.0,40.0754,40.0843,40.0664,40.0754,158355.0
2020-10-06 13:35:00,44.89,44.89,44.87,44.89,193614.0,40.0754,40.0754,40.0575,40.0754,193614.0
2020-10-06 13:40:00,44.89,44.91,44.87,44.88,109154.0,40.0754,40.0932,40.0575,40.0664,109154.0
2020-10-06 13:45:00,44.89,44.89,44.86,44.88,299663.0,40.0754,40.0754,40.0486,40.0664,299663.0
2020-10-06 13:50:00,44.88,44.9,44.87,44.9,144004.0,40.0664,40.0843,40.0575,40.0843,144004.0
2020-10-06 13:55:00,44.9,44.93,44.9,44.92,55380.0,40.0843,40.1111,40.0843,40.1021,55380.0
2020-10-06 14:00:00,44.91,44.93,44.9,44.93,135765.0,40.0932,40.1111,40.0843,40.1111,135765.0
2020-10-06 14:05:00,44.93,44.95,44.92,44.93,59179.0,40.1111,40.1289,40.1021,40.1111,59179.0
2020-10-06 14:10:00,44.93,44.96,44.91,44.96,220747.0,40.1111,40.1378,40.0932,40.1378,220747.0
2020-10-06 14:15:00,44.95,44.97,44.93,44.94,319314.0,40.1289,40.1468,40.1111,40.12,319314.0
2020-10-06 14:20:00,44.94,44.96,44.93,44.96,84053.0,40.12,40.1378,40.1111,40.1378,84053.0
2020-10-06 14:25:00,44.96,44.97,44.94,44.95,86223.0,40.1378,40.1468,40.12,40.1289,86223.0
2020-10-06 14:30:00,44.95,44.99,44.95,44.98,81935.0,40.1289,40.1646,40.1289,40.1557,81935.0
2020-10-06 14:35:00,44.98,44.99,44.97,44.98,89874.0,40.1557,40.1646,40.1468,40.1557,89874.0
2020-10-06 14:40:00,44.99,45.0,44.96,44.99,144337.0,40.1646,40.1736,40.1378,40.1646,144337.0
2020-10-06 14:45:00,44.99,45.0,44.81,44.82,1285937.0,40.1646,40.1736,40.0039,40.0129,1285937.0
2020-10-06 14:50:00,44.83,44.85,44.58,44.6,3195466.0,40.0218,40.0396,39.7986,39.8165,3195466.0
2020-10-06 14:55:00,44.6,44.8,44.54,44.73,2119318.0,39.8165,39.995,39.7629,39.9325,2119318.0
2020-10-06 15:00:00,44.73,44.73,44.63,44.7,1332549.0,39.9325,39.9325,39.8432,39.9057,1332549.0
2020-10-06 15:05:00,44.7,44.7,44.51,44.62,1400787.0,39.9057,39.9057,39.7361,39.8343,1400787.0
2020-10-06 15:10:00,44.61,44.69,44.59,44.66,868994.0,39.8254,39.8968,39.8075,39.87,868994.0
2020-10-06 15:15:00,44.65,44.68,44.61,44.64,562419.0,39.8611,39.8879,39.8254,39.8522,562419.0
2020-10-06 15:20:00,44.64,44.68,44.61,44.64,688216.0,39.8522,39.8879,39.8254,39.8522,688216.0
2020-10-06 15:25:00,44.64,44.72,44.63,44.72,765292.0,39.8522,39.9236,39.8432,39.9236,765292.0
2020-10-06 15:30:00,44.72,44.78,44.71,44.77,478350.0,39.9236,39.9772,39.9147,39.9682,478350.0
2020-10-06 15:35:00,44.77,44.78,44.68,44.69,526630.0,39.9682,39.9772,39.8879,39.8968,526630.0
2020-10-06 15:40:00,44.69,44.71,44.65,44.67,191960.0,39.8968,39.9147,39.8611,39.8789,191960.0
2020-10-06 15:45:00,44.66,44.67,44.59,44.61,859037.0,39.87,39.8789,39.8075,39.8254,859037.0
2020-10-06 15:50:00,44.6,44.62,44.57,44.6,1232140.0,39.8165,39.8343,39.7897,39.8165,1232140.0
2020-10-06 15:55:00,44.6,44.67,44.59,44.65,2924377.0,39.8165,39.8789,39.8075,39.8611,2924377.0
2020-10-07 09:30:00,45.07,45.17,45.07,45.11,1258535.0,40.236,40.3253,40.236,40.2718,1258535.0
2020-10-07 09:35:00,45.11,45.13,45.07,45.07,2985580.0,40.2718,40.2896,40.236,40.236,2985580.0
2020-10-07 09:40:00,45.07,45.12,45.06,45.11,495626.0,40.236,40.2807,40.2271,40.2718,495626.0
2020-10-07 09:45:00,45.11,45.17,45.1,45.16,476058.0,40.2718,40.3253,40.2628,40.3164,476058.0
2020-10-07 09:50:00,45.16,45.19,45.14,45.19,676893.0,40.3164,40.3432,40.2985,40.3432,676893.0
2020-10-07 09:55:00,45.19,45.2,45.1,45.1,333232.0,40.3432,40.3521,40.2628,40.2628,333232.0
2020-10-07 10:00:00,45.11,45.12,45.05,45.08,620742.0,40.2718,40.2807,40.2182,40.245,620742.0
2020-10-07 10:05:00,45.07,45.1,45.04,45.09,271503.0,40.236,40.2628,40.2093,40.2539,271503.0
2020-10-07 10:10:00,45.09,45.09,45.01,45.03,238869.0,40.2539,40.2539,40.1825,40.2003,238869.0
2020-10-07 10:15:00,45.03,45.08,45.0,45.08,1629188.0,40.2003,40.245,40.1736,40.245,1629188.0
2020-10-07 10:20:00,45.08,45.12,45.06,45.09,1703449.0,40.245,40.2807,40.2271,40.2539,1703449.0
2020-10-07 10:25:00,45.09,45.1,45.06,45.08,294009.0,40.2539,40.2628,40.2271,40.245,294009.0
2020-10-07 10:30:00,45.09,45.12,45.08,45.11,558482.0,40.2539,40.2807,40.245,40.2718,558482.0
2020-10-07 10:35:00,45.11,45.11,45.04,45.06,251233.0,40.2718,40.2718,40.2093,40.2271,251233.0
2020-10-07 10:40:00,45.06,45.08,45.03,45.07,178386.0,40.2271,40.245,40.2003,40.236,178386.0
2020-10-07 10:45:00,45.07,45.11,45.06,45.11,112981.0,40.236,40.2718,40.2271,40.2718,112981.0
2020-10-07 10:50:00,45.11,45.14,45.1,45.13,132917.0,40.2718,40.2985,40.2628,40.2896,132917.0
2020-10-07 10:55:00,45.13,45.14,45.11,45.13,135704.0,40.2896,40.2985,40.2718,40.2896,135704.0
2020-10-07 11:00:00,45.13,45.17,45.12,45.17,365670.0,40.2896,40.3253,40.2807,40.3253,365670.0
2020-10-07 11:05:00,45.16,45.19,45.16,45.19,154228.0,40.3164,40.3432,40.3164,40.3432,154228.0
2020-10-07 11:10:00,45.19,45.21,45.16,45.18,334639.0,40.3432,40.361,40.3164,40.3342,334639.0
2020-10-07 11:15:00,45.18,45.2,45.16,45.17,183903.0,40.3342,40.3521,40.3164,40.3253,183903.0
2020-10-07 11:20:00,45.18,45.19,45.15,45.18,297047.0,40.3342,40.3432,40.3075,40.3342,297047.0
2020-10-07 11:25:00,45.18,45.19,45.14,45.17,409281.0,40.3342,40.3432,40.2985,40.3253,409281.0
2020-10-07 11:30:00,45.18,45.2,45.15,45.19,204733.0,40.3342,40.3521,40.3075,40.3432,204733.0
2020-10-07 11:35:00,45.2,45.2,45.17,45.18,161283.0,40.3521,40.3521,40.3253,40.3342,161283.0
2020-10-07 11:40:00,45.18,45.2,45.17,45.19,364823.0,40.3342,40.3521,40.3253,40.3432,364823.0
2020-10-07 11:45:00,45.19,45.19,45.16,45.16,73061.0,40.3432,40.3432,40.3164,40.3164,73061.0
2020-10-07 11:50:00,45.17,45.18,45.15,45.16,156854.0,40.3253,40.3342,40.3075,40.3164,156854.0
2020-10-07 11:55:00,45.17,45.18,45.16,45.17,149418.0,40.3253,40.3342,40.3164,40.3253,149418.0
2020-10-07 12:00:00,45.18,45.19,45.17,45.17,135727.0,40.3342,40.3432,40.3253,40.3253,135727.0
2020-10-07 12:05:00,45.18,45.2,45.17,45.18,158015.0,40.3342,40.3521,40.3253,40.3342,158015.0
2020-10-07 12:10:00,45.19,45.22,45.18,45.21,222613.0,40.3432,40.37,40.3342,40.361,222613.0
2020-10-07 12:15:00,45.22,45.22,45.2,45.22,148256.0,40.37,40.37,40.3521,40.37,148256.0
2020-10-07 12:20:00,45.22,45.22,45.2,45.22,115046.0,40.37,40.37,40.3521,40.37,115046.0
2020-10-07 12:25:00,45.22,45.22,44.94,44.99,4199802.0,40.37,40.37,40.12,40.1646,4199802.0
2020-10-07 12:30:00,44.98,45.1,44.96,45.08,2438119.0,40.1557,40.2628,40.1378,40.245,2438119.0
2020-10-07 12:35:00,45.08,45.1,45.04,45.07,405267.0,40.245,40.2628,40.2093,40.236,405267.0
2020-10-07 12:40:00,45.07,45.09,45.06,45.08,211737.0,40.236,40.2539,40.2271,40.245,211737.0
2020-10-07 12:45:00,45.08,45.1,45.06,45.09,135116.0,40.245,40.2628,40.2271,40.2539,135116.0
2020-10-07 12:50:00,45.1,45.1,45.07,45.08,227856.0,40.2628,40.2628,40.236,40.245,227856.0
2020-10-07 12:55:00,45.08,45.11,45.08,45.1,162265.0,40.245,40.2718,40.245,40.2628,162265.0
2020-10-07 13:00:00,45.11,45.13,45.1,45.13,220849.0,40.2718,40.2896,40.2628,40.2896,220849.0
2020-10-07 13:05:00,45.13,45.15,45.12,45.13,136706.0,40.2896,40.3075,40.2807,40.2896,136706.0
2020-10-07 13:10:00,45.14,45.15,45.12,45.13,117731.0,40.2985,40.3075,40.2807,40.2896,117731.0
2020-10-07 13:15:00,45.13,45.16,45.12,45.16,199525.0,40.2896,40.3164,40.2807,40.3164,199525.0
2020-10-07 13:20:00,45.16,45.19,45.14,45.18,844664.0,40.3164,40.3432,40.2985,40.3342,844664.0
2020-10-07 13:25:00,45.18,45.18,45.16,45.18,235563.0,40.3342,40.3342,40.3164,40.3342,235563.0
2020-10-07 13:30:00,45.18,45.18,45.15,45.17,538323.0,40.3342,40.3342,40.3075,40.3253,538323.0
2020-10-07 13:35:00,45.17,45.17,45.16,45.17,67515.0,40.3253,40.3253,40.3164,40.3253,67515.0
2020-10-07 13:40:00,45.17,45.22,45.16,45.22,330456.0,40.3253,40.37,40.3164,40.37,330456.0
2020-10-07 13:45:00,45.22,45.22,45.2,45.21,373546.0,40.37,40.37,40.3521,40.361,373546.0
2020-10-07 13:50:00,45.21,45.27,45.21,45.26,464716.0,40.361,40.4146,40.361,40.4057,464716.0
2020-10-07 13:55:00,45.26,45.29,45.21,45.23,1178718.0,40.4057,40.4325,40.361,40.3789,1178718.0
2020-10-07 14:00:00,45.23,45.25,45.21,45.21,648884.0,40.3789,40.3967,40.361,40.361,648884.0
2020-10-07 14:05:00,45.21,45.22,45.19,45.22,568036.0,40.361,40.37,40.3432,40.37,568036.0
2020-10-07 14:10:00,45.22,45.23,45.21,45.22,137844.0,40.37,40.3789,40.361,40.37,137844.0
2020-10-07 14:15:00,45.22,45.25,45.21,45.25,171371.0,40.37,40.3967,40.361,40.3967,171371.0
2020-10-07 14:20:00,45.24,45.25,45.2,45.21,724696.0,40.3878,40.3967,40.3521,40.361,724696.0
2020-10-07 14:25:00,45.21,45.22,45.19,45.21,434192.0,40.361,40.37,40.3432,40.361,434192.0
2020-10-07 14:30:00,45.21,45.22,45.2,45.21,208076.0,40.361,40.37,40.3521,40.361,208076.0
2020-10-07 14:35:00,45.21,45.22,45.19,45.19,97510.0,40.361,40.37,40.3432,40.3432,97510.0
2020-10-07 14:40:00,45.2,45.2,45.15,45.19,71473.0,40.3521,40.3521,40.3075,40.3432,71473.0
2020-10-07 14:45:00,45.2,45.21,45.19,45.2,219545.0,40.3521,40.361,40.3432,40.3521,219545.0
2020-10-07 14:50:00,45.21,45.23,45.2,45.21,172303.0,40.361,40.3789,40.3521,40.361,172303.0
2020-10-07 14:55:00,45.21,45.23,45.2,45.21,160576.0,40.361,40.3789,40.3521,40.361,160576.0
2020-10-07 15:00:00,45.22,45.24,45.21,45.23,98568.0,40.37,40.3878,40.361,40.3789,98568.0
2020-10-07 15:05:00,45.23,45.24,45.22,45.23,236677.0,40.3789,40.3878,40.37,40.3789,236677.0
2020-10-07 15:10:00,45.24,45.26,45.23,45.25,348205.0,40.3878,40.4057,40.3789,40.3967,348205.0
2020-10-07 15:15:00,45.25,45.26,45.23,45.24,257541.0,40.3967,40.4057,40.3789,40.3878,257541.0
2020-10-07 15:20:00,45.24,45.25,45.21,45.21,284384.0,40.3878,40.3967,40.361,40.361,284384.0
2020-10-07 15:25:00,45.22,45.23,45.21,45.23,237099.0,40.37,40.3789,40.361,40.3789,237099.0
2020-10-07 15:30:00,45.22,45.23,45.19,45.21,881190.0,40.37,40.3789,40.3432,40.361,881190.0
2020-10-07 15:35:00,45.22,45.22,45.19,45.22,226975.0,40.37,40.37,40.3432,40.37,226975.0
2020-10-07 15:40:00,45.21,45.22,45.18,45.19,300312.0,40.361,40.37,40.3342,40.3432,300312.0
2020-10-07 15:45:00,45.19,45.19,45.16,45.18,1213174.0,40.3432,40.3432,40.3164,40.3342,1213174.0
2020-10-07 15:50:00,45.18,45.23,45.17,45.22,905921.0,40.3342,40.3789,40.3253,40.37,905921.0
2020-10-07 15:55:00,45.22,45.22,45.15,45.15,1243274.0,40.37,40.37,40.3075,40.3075,1243274.0
2020-10-08 09:30:00,45.31,45.33,45.23,45.24,888706.0,40.4503,40.4682,40.3789,40.3878,888706.0
2020-10-08 09:35:00,45.23,45.33,45.21,45.31,511368.0,40.3789,40.4682,40.361,40.4503,511368.0
2020-10-08 09:40:00,45.32,45.34,45.27,45.27,468020.0,40.4592,40.4771,40.4146,40.4146,468020.0
2020-10-08 09:45:00,45.27,45.29,45.23,45.23,381336.0,40.4146,40.4325,40.3789,40.3789,381336.0
2020-10-08 09:50:00,45.24,45.31,45.24,45.29,593102.0,40.3878,40.4503,40.3878,40.4325,593102.0
2020-10-08 09:55:00,45.29,45.33,45.28,45.31,355588.0,40.4325,40.4682,40.4235,40.4503,355588.0
2020-10-08 10:00:00,45.3,45.32,45.2,45.25,1033206.0,40.4414,40.4592,40.3521,40.3967,1033206.0
2020-10-08 10:05:00,45.24,45.28,45.23,45.27,357860.0,40.3878,40.4235,40.3789,40.4146,357860.0
2020-10-08 10:10:00,45.28,45.33,45.27,45.31,222997.0,40.4235,40.4682,40.4146,40.4503,222997.0
2020-10-08 10:15:00,45.31,45.33,45.29,45.32,707478.0,40.4503,40.4682,40.4325,40.4592,707478.0
2020-10-08 10:20:00,45.32,45.34,45.3,45.33,704283.0,40.4592,40.4771,40.4414,40.4682,704283.0
2020-10-08 10:25:00,45.34,45.34,45.27,45.29,360379.0,40.4771,40.4771,40.4146,40.4325,360379.0
2020-10-08 10:30:00,45.29,45.36,45.28,45.35,191684.0,40.4325,40.4949,40.4235,40.486,191684.0
2020-10-08 10:35:00,45.36,45.38,45.34,45.35,142566.0,40.4949,40.5128,40.4771,40.486,142566.0
2020-10-08 10:40:00,45.34,45.36,45.28,45.3,233540.0,40.4771,40.4949,40.4235,40.4414,233540.0
2020-10-08 10:45:00,45.3,45.34,45.29,45.32,188420.0,40.4414,40.4771,40.4325,40.4592,188420.0
2020-10-08 10:50:00,45.33,45.37,45.3,45.3,375341.0,40.4682,40.5039,40.4414,40.4414,375341.0
2020-10-08 10:55:00,45.31,45.35,45.3,45.33,183810.0,40.4503,40.486,40.4414,40.4682,183810.0
2020-10-08 11:00:00,45.34,45.35,45.32,45.34,139663.0,40.4771,40.486,40.4592,40.4771,139663.0
2020-10-08 11:05:00,45.34,45.39,45.34,45.38,629277.0,40.4771,40.5217,40.4771,40.5128,629277.0
2020-10-08 11:10:00,45.39,45.39,45.36,45.37,152543.0,40.5217,40.5217,40.4949,40.5039,152543.0
2020-10-08 11:15:00,45.37,45.39,45.33,45.34,74376.0,40.5039,40.5217,40.4682,40.4771,74376.0
2020-10-08 11:20:00,45.34,45.35,45.3,45.33,214545.0,40.4771,40.486,40.4414,40.4682,214545.0
2020-10-08 11:25:00,45.32,45.33,45.3,45.32,173025.0,40.4592,40.4682,40.4414,40.4592,173025.0
2020-10-08 11:30:00,45.32,45.33,45.25,45.27,264643.0,40.4592,40.4682,40.3967,40.4146,264643.0
2020-10-08 11:35:00,45.27,45.38,45.27,45.38,299988.0,40.4146,40.5128,40.4146,40.5128,299988.0
2020-10-08 11:40:00,45.38,45.42,45.38,45.4,408067.0,40.5128,40.5485,40.5128,40.5307,408067.0
2020-10-08 11:45:00,45.4,45.42,45.39,45.42,194028.0,40.5307,40.5485,40.5217,40.5485,194028.0
2020-10-08 11:50:00,45.42,45.42,45.37,45.38,207237.0,40.5485,40.5485,40.5039,40.5128,207237.0
2020-10-08 11:55:00,45.38,45.42,45.37,45.41,218362.0,40.5128,40.5485,40.5039,40.5396,218362.0
2020-10-08 12:00:00,45.41,45.45,45.4,45.44,568588.0,40.5396,40.5753,40.5307,40.5664,568588.0
2020-10-08 12:05:00,45.44,45.48,45.43,45.46,675407.0,40.5664,40.6021,40.5574,40.5842,675407.0
2020-10-08 12:10:00,45.47,45.47,45.44,45.47,550776.0,40.5931,40.5931,40.5664,40.5931,550776.0
2020-10-08 12:15:00,45.47,45.47,45.44,45.45,154473.0,40.5931,40.5931,40.5664,40.5753,154473.0
2020-10-08 12:20:00,45.45,45.49,45.44,45.48,385551.0,40.5753,40.611,40.5664,40.6021,385551.0
2020-10-08 12:25:00,45.48,45.49,45.47,45.47,94003.0,40.6021,40.611,40.5931,40.5931,94003.0
2020-10-08 12:30:00,45.48,45.5,45.47,45.5,72162.0,40.6021,40.6199,40.5931,40.6199,72162.0
2020-10-08 12:35:00,45.5,45.51,45.48,45.51,118159.0,40.6199,40.6289,40.6021,40.6289,118159.0
2020-10-08 12:40:00,45.51,45.54,45.51,45.53,212594.0,40.6289,40.6556,40.6289,40.6467,212594.0
2020-10-08 12:45:00,45.53,45.55,45.52,45.54,171885.0,40.6467,40.6646,40.6378,40.6556,171885.0
2020-10-08 12:50:00,45.54,45.56,45.54,45.55,170817.0,40.6556,40.6735,40.6556,40.6646,170817.0
2020-10-08 12:55:00,45.55,45.56,45.51,45.54,391517.0,40.6646,40.6735,40.6289,40.6556,391517.0
2020-10-08 13:00:00,45.54,45.55,45.5,45.51,186391.0,40.6556,40.6646,40.6199,40.6289,186391.0
2020-10-08 13:05:00,45.51,45.53,45.5,45.52,51561.0,40.6289,40.6467,40.6199,40.6378,51561.0
2020-10-08 13:10:00,45.52,45.52,45.5,45.51,154487.0,40.6378,40.6378,40.6199,40.6289,154487.0
2020-10-08 13:15:00,45.52,45.52,45.48,45.48,58702.0,40.6378,40.6378,40.6021,40.6021,58702.0
2020-10-08 13:20:00,45.49,45.5,45.46,45.47,103726.0,40.611,40.6199,40.5842,40.5931,103726.0
2020-10-08 13:25:00,45.47,45.49,45.45,45.48,94686.0,40.5931,40.611,40.5753,40.6021,94686.0
2020-10-08 13:30:00,45.48,45.49,45.47,45.47,54547.0,40.6021,40.611,40.5931,40.5931,54547.0
2020-10-08 13:35:00,45.47,45.49,45.47,45.48,69873.0,40.5931,40.611,40.5931,40.6021,69873.0
2020-10-08 13:40:00,45.48,45.5,45.47,45.49,456815.0,40.6021,40.6199,40.5931,40.611,456815.0
2020-10-08 13:45:00,45.49,45.5,45.48,45.5,135397.0,40.611,40.6199,40.6021,40.6199,135397.0
2020-10-08 13:50:00,45.5,45.53,45.49,45.52,104742.0,40.6199,40.6467,40.611,40.6378,104742.0
2020-10-08 13:55:00,45.52,45.53,45.49,45.5,151415.0,40.6378,40.6467,40.611,40.6199,151415.0
2020-10-08 14:00:00,45.5,45.51,45.48,45.51,85389.0,40.6199,40.6289,40.6021,40.6289,85389.0
2020-10-08 14:05:00,45.51,45.55,45.5,45.54,86932.0,40.6289,40.6646,40.6199,40.6556,86932.0
2020-10-08 14:10:00,45.55,45.56,45.53,45.54,72843.0,40.6646,40.6735,40.6467,40.6556,72843.0
2020-10-08 14:15:00,45.54,45.55,45.53,45.55,78149.0,40.6556,40.6646,40.6467,40.6646,78149.0
2020-10-08 14:20:00,45.55,45.57,45.55,45.56,148725.0,40.6646,40.6824,40.6646,40.6735,148725.0
2020-10-08 14:25:00,45.56,45.57,45.54,45.55,170383.0,40.6735,40.6824,40.6556,40.6646,170383.0
2020-10-08 14:30:00,45.55,45.56,45.53,45.55,107303.0,40.6646,40.6735,40.6467,40.6646,107303.0
2020-10-08 14:35:00,45.54,45.55,45.53,45.54,69933.0,40.6556,40.6646,40.6467,40.6556,69933.0
2020-10-08 14:40:00,45.53,45.55,45.52,45.54,351300.0,40.6467,40.6646,40.6378,40.6556,351300.0
2020-10-08 14:45:00,45.54,45.55,45.52,45.53,98736.0,40.6556,40.6646,40.6378,40.6467,98736.0
2020-10-08 14:50:00,45.53,45.53,45.48,45.48,818859.0,40.6467,40.6467,40.6021,40.6021,818859.0
2020-10-08 14:55:00,45.48,45.5,45.47,45.47,185027.0,40.6021,40.6199,40.5931,40.5931,185027.0
2020-10-08 15:00:00,45.47,45.49,45.44,45.48,493975.0,40.5931,40.611,40.5664,40.6021,493975.0
2020-10-08 15:05:00,45.48,45.5,45.47,45.5,213091.0,40.6021,40.6199,40.5931,40.6199,213091.0
2020-10-08 15:10:00,45.5,45.53,45.49,45.53,117689.0,40.6199,40.6467,40.611,40.6467,117689.0
2020-10-08 15:15:00,45.53,45.53,45.48,45.49,32411.0,40.6467,40.6467,40.6021,40.611,32411.0
2020-10-08 15:20:00,45.49,45.49,45.47,45.48,141226.0,40.611,40.611,40.5931,40.6021,141226.0
2020-10-08 15:25:00,45.48,45.5,45.48,45.49,313603.0,40.6021,40.6199,40.6021,40.611,313603.0
2020-10-08 15:30:00,45.5,45.5,45.48,45.5,69440.0,40.6199,40.6199,40.6021,40.6199,69440.0
2020-10-08 15:35:00,45.5,45.5,45.48,45.48,164657.0,40.6199,40.6199,40.6021,40.6021,164657.0
2020-10-08 15:40:00,45.48,45.49,45.46,45.48,285746.0,40.6021,40.611,40.5842,40.6021,285746.0
2020-10-08 15:45:00,45.48,45.49,45.45,45.46,387620.0,40.6021,40.611,40.5753,40.5842,387620.0
2020-10-08 15:50:00,45.46,45.49,45.44,45.49,930499.0,40.5842,40.611,40.5664,40.611,930499.0
2020-10-08 15:55:00,45.48,45.52,45.48,45.51,2468794.0,40.6021,40.6378,40.6021,40.6289,2468794.0
2020-10-09 09:30:00,45.63,45.67,45.61,45.63,893792.0,40.736,40.7717,40.7181,40.736,893792.0
2020-10-09 09:35:00,45.63,45.65,45.56,45.58,389157.0,40.736,40.7538,40.6735,40.6913,389157.0
2020-10-09 09:40:00,45.58,45.58,45.54,45.55,400903.0,40.6913,40.6913,40.6556,40.6646,400903.0
2020-10-09 09:45:00,45.54,45.58,45.5,45.58,755016.0,40.6556,40.6913,40.6199,40.6913,755016.0
2020-10-09 09:50:00,45.58,45.62,45.55,45.58,522827.0,40.6913,40.7271,40.6646,40.6913,522827.0
2020-10-09 09:55:00,45.59,45.65,45.58,45.64,535172.0,40.7003,40.7538,40.6913,40.7449,535172.0
2020-10-09 10:00:00,45.64,45.7,45.63,45.69,365742.0,40.7449,40.7985,40.736,40.7895,365742.0
2020-10-09 10:05:00,45.69,45.71,45.67,45.69,583794.0,40.7895,40.8074,40.7717,40.7895,583794.0
2020-10-09 10:10:00,45.69,45.72,45.67,45.71,239808.0,40.7895,40.8163,40.7717,40.8074,239808.0
2020-10-09 10:15:00,45.71,45.75,45.7,45.72,116213.0,40.8074,40.8431,40.7985,40.8163,116213.0
2020-10-09 10:20:00,45.73,45.74,45.7,45.71,320532.0,40.8253,40.8342,40.7985,40.8074,320532.0
2020-10-09 10:25:00,45.72,45.76,45.71,45.74,670762.0,40.8163,40.852,40.8074,40.8342,670762.0
2020-10-09 10:30:00,45.76,45.82,45.74,45.82,247844.0,40.852,40.9056,40.8342,40.9056,247844.0
2020-10-09 10:35:00,45.82,45.85,45.81,45.84,247316.0,40.9056,40.9324,40.8967,40.9235,247316.0
2020-10-09 10:40:00,45.84,45.87,45.83,45.87,667668.0,40.9235,40.9502,40.9145,40.9502,667668.0
2020-10-09 10:45:00,45.87,45.91,45.86,45.89,236455.0,40.9502,40.986,40.9413,40.9681,236455.0
2020-10-09 10:50:00,45.88,45.89,45.83,45.84,417835.0,40.9592,40.9681,40.9145,40.9235,417835.0
2020-10-09 10:55:00,45.84,45.89,45.83,45.89,171736.0,40.9235,40.9681,40.9145,40.9681,171736.0
2020-10-09 11:00:00,45.89,45.91,45.86,45.91,204160.0,40.9681,40.986,40.9413,40.986,204160.0
2020-10-09 11:05:00,45.91,45.94,45.9,45.92,619673.0,40.986,41.0127,40.977,40.9949,619673.0
2020-10-09 11:10:00,45.92,45.94,45.91,45.93,185600.0,40.9949,41.0127,40.986,41.0038,185600.0
2020-10-09 11:15:00,45.92,45.92,45.9,45.91,160386.0,40.9949,40.9949,40.977,40.986,160386.0
2020-10-09 11:20:00,45.91,45.92,45.86,45.88,266085.0,40.986,40.9949,40.9413,40.9592,266085.0
2020-10-09 11:25:00,45.88,45.9,45.86,45.89,186719.0,40.9592,40.977,40.9413,40.9681,186719.0
2020-10-09 11:30:00,45.89,45.89,45.87,45.89,196725.0,40.9681,40.9681,40.9502,40.9681,196725.0
2020-10-09 11:35:00,45.89,45.91,45.88,45.9,236692.0,40.9681,40.986,40.9592,40.977,236692.0
2020-10-09 11:40:00,45.89,45.9,45.85,45.86,1488261.0,40.9681,40.977,40.9324,40.9413,1488261.0
2020-10-09 11:45:00,45.87,45.93,45.86,45.93,866431.0,40.9502,41.0038,40.9413,41.0038,866431.0
2020-10-09 11:50:00,45.93,45.96,45.88,45.94,1687679.0,41.0038,41.0306,40.9592,41.0127,1687679.0
2020-10-09 11:55:00,45.94,45.95,45.91,45.95,649473.0,41.0127,41.0217,40.986,41.0217,649473.0
2020-10-09 12:00:00,45.95,45.95,45.9,45.91,526517.0,41.0217,41.0217,40.977,40.986,526517.0
2020-10-09 12:05:00,45.9,45.92,45.89,45.91,223682.0,40.977,40.9949,40.9681,40.986,223682.0
2020-10-09 12:10:00,45.9,45.91,45.88,45.91,227925.0,40.977,40.986,40.9592,40.986,227925.0
2020-10-09 12:15:00,45.9,45.91,45.88,45.89,368208.0,40.977,40.986,40.9592,40.9681,368208.0
2020-10-09 12:20:00,45.89,45.92,45.89,45.91,826186.0,40.9681,40.9949,40.9681,40.986,826186.0
2020-10-09 12:25:00,45.91,45.92,45.85,45.86,1337015.0,40.986,40.9949,40.9324,40.9413,1337015.0
2020-10-09 12:30:00,45.87,45.87,45.85,45.87,366014.0,40.9502,40.9502,40.9324,40.9502,366014.0
2020-10-09 12:35:00,45.87,45.88,45.85,45.87,86819.0,40.9502,40.9592,40.9324,40.9502,86819.0
2020-10-09 12:40:00,45.87,45.89,45.85,45.88,445242.0,40.9502,40.9681,40.9324,40.9592,445242.0
2020-10-09 12:45:00,45.88,45.89,45.87,45.88,214138.0,40.9592,40.9681,40.9502,40.9592,214138.0
2020-10-09 12:50:00,45.88,45.9,45.86,45.9,99892.0,40.9592,40.977,40.9413,40.977,99892.0
2020-10-09 12:55:00,45.9,45.9,45.88,45.9,104481.0,40.977,40.977,40.9592,40.977,104481.0
2020-10-09 13:00:00,45.9,45.92,45.89,45.91,318918.0,40.977,40.9949,40.9681,40.986,318918.0
2020-10-09 13:05:00,45.91,45.94,45.91,45.94,214245.0,40.986,41.0127,40.986,41.0127,214245.0
2020-10-09 13:10:00,45.94,45.94,45.91,45.91,164266.0,41.0127,41.0127,40.986,40.986,164266.0
2020-10-09 13:15:00,45.91,45.92,45.9,45.92,158618.0,40.986,40.9949,40.977,40.9949,158618.0
2020-10-09 13:20:00,45.92,45.93,45.89,45.9,113217.0,40.9949,41.0038,40.9681,40.977,113217.0
2020-10-09 13:25:00,45.9,45.91,45.89,45.9,49822.0,40.977,40.986,40.9681,40.977,49822.0
2020-10-09 13:30:00,45.9,45.9,45.88,45.89,59063.0,40.977,40.977,40.9592,40.9681,59063.0
2020-10-09 13:35:00,45.89,45.9,45.86,45.88,221370.0,40.9681,40.977,40.9413,40.9592,221370.0
2020-10-09 13:40:00,45.88,45.89,45.87,45.89,122763.0,40.9592,40.9681,40.9502,40.9681,122763.0
2020-10-09 13:45:00,45.88,45.9,45.88,45.88,175682.0,40.9592,40.977,40.9592,40.9592,175682.0
2020-10-09 13:50:00,45.88,45.89,45.87,45.89,203573.0,40.9592,40.9681,40.9502,40.9681,203573.0
2020-10-09 13:55:00,45.89,45.89,45.87,45.88,54479.0,40.9681,40.9681,40.9502,40.9592,54479.0
2020-10-09 14:00:00,45.88,45.88,45.87,45.88,92239.0,40.9592,40.9592,40.9502,40.9592,92239.0
2020-10-09 14:05:00,45.88,45.88,45.87,45.87,26379.0,40.9592,40.9592,40.9502,40.9502,26379.0
2020-10-09 14:10:00,45.88,45.88,45.85,45.87,150097.0,40.9592,40.9592,40.9324,40.9502,150097.0
2020-10-09 14:15:00,45.87,45.87,45.86,45.86,75971.0,40.9502,40.9502,40.9413,40.9413,75971.0
2020-10-09 14:20:00,45.85,45.86,45.85,45.85,28996.0,40.9324,40.9413,40.9324,40.9324,28996.0
2020-10-09 14:25:00,45.86,45.86,45.83,45.85,179982.0,40.9413,40.9413,40.9145,40.9324,179982.0
2020-10-09 14:30:00,45.84,45.86,45.84,45.85,78103.0,40.9235,40.9413,40.9235,40.9324,78103.0
2020-10-09 14:35:00,45.85,45.85,45.8,45.83,757994.0,40.9324,40.9324,40.8878,40.9145,757994.0
2020-10-09 14:40:00,45.82,45.86,45.79,45.86,386330.0,40.9056,40.9413,40.8788,40.9413,386330.0
2020-10-09 14:45:00,45.85,45.86,45.83,45.84,95953.0,40.9324,40.9413,40.9145,40.9235,95953.0
2020-10-09 14:50:00,45.84,45.85,45.82,45.83,97196.0,40.9235,40.9324,40.9056,40.9145,97196.0
2020-10-09 14:55:00,45.83,45.84,45.83,45.84,53153.0,40.9145,40.9235,40.9145,40.9235,53153.0
2020-10-09 15:00:00,45.84,45.85,45.82,45.84,90725.0,40.9235,40.9324,40.9056,40.9235,90725.0
2020-10-09 15:05:00,45.83,45.85,45.82,45.84,435747.0,40.9145,40.9324,40.9056,40.9235,435747.0
2020-10-09 15:10:00,45.84,45.85,45.83,45.84,146252.0,40.9235,40.9324,40.9145,40.9235,146252.0
2020-10-09 15:15:00,45.84,45.85,45.83,45.84,67474.0,40.9235,40.9324,40.9145,40.9235,67474.0
2020-10-09 15:20:00,45.85,45.87,45.84,45.87,107923.0,40.9324,40.9502,40.9235,40.9502,107923.0
2020-10-09 15:25:00,45.86,45.87,45.85,45.86,55881.0,40.9413,40.9502,40.9324,40.9413,55881.0
2020-10-09 15:30:00,45.86,45.86,45.83,45.84,199802.0,40.9413,40.9413,40.9145,40.9235,199802.0
2020-10-09 15:35:00,45.84,45.86,45.82,45.86,152944.0,40.9235,40.9413,40.9056,40.9413,152944.0
2020-10-09 15:40:00,45.85,45.86,45.85,45.85,308164.0,40.9324,40.9413,40.9324,40.9324,308164.0
2020-10-09 15:45:00,45.85,45.86,45.83,45.84,634346.0,40.9324,40.9413,40.9145,40.9235,634346.0
2020-10-09 15:50:00,45.84,45.86,45.82,45.84,900168.0,40.9235,40.9413,40.9056,40.9235,900168.0
2020-10-09 15:55:00,45.84,45.85,45.81,45.84,1763706.0,40.9235,40.9324,40.8967,40.9235,1763706.0
2020-10-12 09:30:00,46.08,46.08,45.98,46.06,1749297.0,41.1377,41.1377,41.0484,41.1199,1749297.0
2020-10-12 09:35:00,46.06,46.09,46.03,46.04,977185.0,41.1199,41.1466,41.0931,41.102,977185.0
2020-10-12 09:40:00,46.04,46.05,46.0,46.02,568692.0,41.102,41.1109,41.0663,41.0842,568692.0
2020-10-12 09:45:00,46.02,46.06,46.01,46.04,226638.0,41.0842,41.1199,41.0752,41.102,226638.0
2020-10-12 09:50:00,46.04,46.05,45.99,46.02,258899.0,41.102,41.1109,41.0574,41.0842,258899.0
2020-10-12 09:55:00,46.02,46.1,46.01,46.09,407151.0,41.0842,41.1556,41.0752,41.1466,407151.0
2020-10-12 10:00:00,46.09,46.12,46.06,46.08,242976.0,41.1466,41.1734,41.1199,41.1377,242976.0
2020-10-12 10:05:00,46.08,46.1,46.06,46.09,388033.0,41.1377,41.1556,41.1199,41.1466,388033.0
2020-10-12 10:10:00,46.09,46.09,46.06,46.09,162707.0,41.1466,41.1466,41.1199,41.1466,162707.0
2020-10-12 10:15:00,46.09,46.11,46.07,46.1,349944.0,41.1466,41.1645,41.1288,41.1556,349944.0
2020-10-12 10:20:00,46.11,46.11,46.09,46.09,194935.0,41.1645,41.1645,41.1466,41.1466,194935.0
2020-10-12 10:25:00,46.09,46.13,46.08,46.13,906229.0,41.1466,41.1824,41.1377,41.1824,906229.0
2020-10-12 10:30:00,46.13,46.14,46.1,46.12,914028.0,41.1824,41.1913,41.1556,41.1734,914028.0
2020-10-12 10:35:00,46.12,46.14,46.11,46.14,1328482.0,41.1734,41.1913,41.1645,41.1913,1328482.0
2020-10-12 10:40:00,46.14,46.17,46.13,46.16,615648.0,41.1913,41.2181,41.1824,41.2091,615648.0
2020-10-12 10:45:00,46.16,46.17,46.14,46.16,382468.0,41.2091,41.2181,41.1913,41.2091,382468.0
2020-10-12 10:50:00,46.16,46.22,46.15,46.21,2567729.0,41.2091,41.2627,41.2002,41.2538,2567729.0
2020-10-12 10:55:00,46.21,46.22,46.19,46.21,517404.0,41.2538,41.2627,41.2359,41.2538,517404.0
2020-10-12 11:00:00,46.21,46.25,46.21,46.24,382129.0,41.2538,41.2895,41.2538,41.2806,382129.0
2020-10-12 11:05:00,46.24,46.29,46.23,46.29,306197.0,41.2806,41.3252,41.2716,41.3252,306197.0
2020-10-12 11:10:00,46.29,46.29,46.24,46.25,305338.0,41.3252,41.3252,41.2806,41.2895,305338.0
2020-10-12 11:15:00,46.26,46.26,46.22,46.23,778692.0,41.2984,41.2984,41.2627,41.2716,778692.0
2020-10-12 11:20:00,46.23,46.25,46.22,46.23,170928.0,41.2716,41.2895,41.2627,41.2716,170928.0
2020-10-12 11:25:00,46.23,46.24,46.2,46.21,367414.0,41.2716,41.2806,41.2449,41.2538,367414.0
2020-10-12 11:30:00,46.21,46.23,46.2,46.2,839162.0,41.2538,41.2716,41.2449,41.2449,839162.0
2020-10-12 11:35:00,46.2,46.21,46.12,46.13,872587.0,41.2449,41.2538,41.1734,41.1824,872587.0
2020-10-12 11:40:00,46.13,46.17,46.12,46.17,324169.0,41.1824,41.2181,41.1734,41.2181,324169.0
2020-10-12 11:45:00,46.17,46.17,46.11,46.11,247269.0,41.2181,41.2181,41.1645,41.1645,247269.0
2020-10-12 11:50:00,46.12,46.14,46.11,46.14,309093.0,41.1734,41.1913,41.1645,41.1913,309093.0
2020-10-12 11:55:00,46.14,46.16,46.13,46.15,293816.0,41.1913,41.2091,41.1824,41.2002,293816.0
2020-10-12 12:00:00,46.15,46.18,46.14,46.16,259996.0,41.2002,41.227,41.1913,41.2091,259996.0
2020-10-12 12:05:00,46.16,46.19,46.16,46.19,165870.0,41.2091,41.2359,41.2091,41.2359,165870.0
2020-10-12 12:10:00,46.19,46.21,46.18,46.21,224379.0,41.2359,41.2538,41.227,41.2538,224379.0
2020-10-12 12:15:00,46.21,46.21,46.18,46.21,198302.0,41.2538,41.2538,41.227,41.2538,198302.0
2020-10-12 12:20:00,46.21,46.24,46.2,46.24,309345.0,41.2538,41.2806,41.2449,41.2806,309345.0
2020-10-12 12:25:00,46.24,46.3,46.23,46.28,1255116.0,41.2806,41.3341,41.2716,41.3163,1255116.0
2020-10-12 12:30:00,46.28,46.29,46.26,46.29,272477.0,41.3163,41.3252,41.2984,41.3252,272477.0
2020-10-12 12:35:00,46.29,46.29,46.27,46.29,320403.0,41.3252,41.3252,41.3073,41.3252,320403.0
2020-10-12 12:40:00,46.29,46.31,46.28,46.3,437925.0,41.3252,41.3431,41.3163,41.3341,437925.0
2020-10-12 12:45:00,46.31,46.31,46.3,46.31,297698.0,41.3431,41.3431,41.3341,41.3431,297698.0
2020-10-12 12:50:00,46.31,46.32,46.28,46.3,316600.0,41.3431,41.352,41.3163,41.3341,316600.0
2020-10-12 12:55:00,46.3,46.3,46.27,46.28,359970.0,41.3341,41.3341,41.3073,41.3163,359970.0
2020-10-12 13:00:00,46.29,46.3,46.28,46.29,545251.0,41.3252,41.3341,41.3163,41.3252,545251.0
2020-10-12 13:05:00,46.29,46.29,46.25,46.26,286663.0,41.3252,41.3252,41.2895,41.2984,286663.0
2020-10-12 13:10:00,46.26,46.27,46.24,46.26,732815.0,41.2984,41.3073,41.2806,41.2984,732815.0
2020-10-12 13:15:00,46.26,46.31,46.25,46.3,235012.0,41.2984,41.3431,41.2895,41.3341,235012.0
2020-10-12 13:20:00,46.3,46.32,46.29,46.32,126809.0,41.3341,41.352,41.3252,41.352,126809.0
2020-10-12 13:25:00,46.32,46.32,46.29,46.3,316142.0,41.352,41.352,41.3252,41.3341,316142.0
2020-10-12 13:30:00,46.3,46.33,46.29,46.32,327955.0,41.3341,41.3609,41.3252,41.352,327955.0
2020-10-12 13:35:00,46.31,46.32,46.28,46.3,236926.0,41.3431,41.352,41.3163,41.3341,236926.0
2020-10-12 13:40:00,46.3,46.3,46.27,46.28,206920.0,41.3341,41.3341,41.3073,41.3163,206920.0
2020-10-12 13:45:00,46.28,46.29,46.24,46.26,164991.0,41.3163,41.3252,41.2806,41.2984,164991.0
2020-10-12 13:50:00,46.26,46.27,46.25,46.27,114725.0,41.2984,41.3073,41.2895,41.3073,114725.0
2020-10-12 13:55:00,46.26,46.29,46.26,46.28,115620.0,41.2984,41.3252,41.2984,41.3163,115620.0
2020-10-12 14:00:00,46.29,46.31,46.28,46.29,111635.0,41.3252,41.3431,41.3163,41.3252,111635.0
2020-10-12 14:05:00,46.29,46.31,46.28,46.3,149817.0,41.3252,41.3431,41.3163,41.3341,149817.0
2020-10-12 14:10:00,46.3,46.32,46.3,46.31,91311.0,41.3341,41.352,41.3341,41.3431,91311.0
2020-10-12 14:15:00,46.32,46.32,46.3,46.3,74388.0,41.352,41.352,41.3341,41.3341,74388.0
2020-10-12 14:20:00,46.3,46.32,46.29,46.32,322798.0,41.3341,41.352,41.3252,41.352,322798.0
2020-10-12 14:25:00,46.32,46.33,46.31,46.33,42779.0,41.352,41.3609,41.3431,41.3609,42779.0
2020-10-12 14:30:00,46.33,46.34,46.31,46.32,201992.0,41.3609,41.3698,41.3431,41.352,201992.0
2020-10-12 14:35:00,46.32,46.33,46.28,46.3,447204.0,41.352,41.3609,41.3163,41.3341,447204.0
2020-10-12 14:40:00,46.3,46.31,46.27,46.29,715746.0,41.3341,41.3431,41.3073,41.3252,715746.0
2020-10-12 14:45:00,46.29,46.3,46.27,46.29,232359.0,41.3252,41.3341,41.3073,41.3252,232359.0
2020-10-12 14:50:00,46.29,46.3,46.28,46.29,127935.0,41.3252,41.3341,41.3163,41.3252,127935.0
2020-10-12 14:55:00,46.3,46.3,46.27,46.27,410677.0,41.3341,41.3341,41.3073,41.3073,410677.0
2020-10-12 15:00:00,46.28,46.29,46.26,46.28,269790.0,41.3163,41.3252,41.2984,41.3163,269790.0
2020-10-12 15:05:00,46.28,46.29,46.26,46.26,280595.0,41.3163,41.3252,41.2984,41.2984,280595.0
2020-10-12 15:10:00,46.26,46.27,46.22,46.22,509759.0,41.2984,41.3073,41.2627,41.2627,509759.0
2020-10-12 15:15:00,46.23,46.26,46.22,46.23,122742.0,41.2716,41.2984,41.2627,41.2716,122742.0
2020-10-12 15:20:00,46.24,46.27,46.23,46.26,148324.0,41.2806,41.3073,41.2716,41.2984,148324.0
2020-10-12 15:25:00,46.26,46.27,46.24,46.26,73232.0,41.2984,41.3073,41.2806,41.2984,73232.0
2020-10-12 15:30:00,46.27,46.27,46.23,46.24,274276.0,41.3073,41.3073,41.2716,41.2806,274276.0
2020-10-12 15:35:00,46.24,46.24,46.21,46.22,215002.0,41.2806,41.2806,41.2538,41.2627,215002.0
2020-10-12 15:40:00,46.22,46.25,46.21,46.25,462226.0,41.2627,41.2895,41.2538,41.2895,462226.0
2020-10-12 15:45:00,46.25,46.25,46.21,46.21,393624.0,41.2895,41.2895,41.2538,41.2538,393624.0
2020-10-12 15:50:00,46.21,46.23,46.19,46.21,771944.0,41.2538,41.2716,41.2359,41.2538,771944.0
2020-10-12 15:55:00,46.22,46.25,46.21,46.22,1522636.0,41.2627,41.2895,41.2538,41.2627,1522636.0
2020-10-13 09:30:00,46.06,46.07,45.97,46.01,1310243.0,41.1199,41.1288,41.0395,41.0752,1310243.0
2020-10-13 09:35:00,46.02,46.08,45.94,45.94,491877.0,41.0842,41.1377,41.0127,41.0127,491877.0
2020-10-13 09:40:00,45.94,45.95,45.88,45.88,1688520.0,41.0127,41.0217,40.9592,40.9592,1688520.0
2020-10-13 09:45:00,45.88,45.92,45.84,45.91,1899624.0,40.9592,40.9949,40.9235,40.986,1899624.0
2020-10-13 09:50:00,45.91,45.93,45.87,45.89,424366.0,40.986,41.0038,40.9502,40.9681,424366.0
2020-10-13 09:55:00,45.88,45.96,45.87,45.95,303333.0,40.9592,41.0306,40.9502,41.0217,303333.0
2020-10-13 10:00:00,45.95,45.95,45.91,45.91,239319.0,41.0217,41.0217,40.986,40.986,239319.0
2020-10-13 10:05:00,45.91,45.92,45.83,45.87,216895.0,40.986,40.9949,40.9145,40.9502,216895.0
2020-10-13 10:10:00,45.86,45.88,45.8,45.84,645831.0,40.9413,40.9592,40.8878,40.9235,645831.0
2020-10-13 10:15:00,45.84,45.91,45.82,45.9,291714.0,40.9235,40.986,40.9056,40.977,291714.0
2020-10-13 10:20:00,45.9,45.97,45.89,45.97,205095.0,40.977,41.0395,40.9681,41.0395,205095.0
2020-10-13 10:25:00,45.97,45.97,45.93,45.93,286805.0,41.0395,41.0395,41.0038,41.0038,286805.0
2020-10-13 10:30:00,45.93,45.95,45.88,45.9,282709.0,41.0038,41.0217,40.9592,40.977,282709.0
2020-10-13 10:35:00,45.91,45.91,45.87,45.89,325250.0,40.986,40.986,40.9502,40.9681,325250.0
2020-10-13 10:40:00,45.89,45.9,45.84,45.86,295785.0,40.9681,40.977,40.9235,40.9413,295785.0
2020-10-13 10:45:00,45.87,45.88,45.83,45.86,138154.0,40.9502,40.9592,40.9145,40.9413,138154.0
2020-10-13 10:50:00,45.86,45.91,45.86,45.9,624404.0,40.9413,40.986,40.9413,40.977,624404.0
2020-10-13 10:55:00,45.9,45.94,45.89,45.92,296021.0,40.977,41.0127,40.9681,40.9949,296021.0
2020-10-13 11:00:00,45.93,45.93,45.89,45.89,126564.0,41.0038,41.0038,40.9681,40.9681,126564.0
2020-10-13 11:05:00,45.89,45.93,45.89,45.91,208691.0,40.9681,41.0038,40.9681,40.986,208691.0
2020-10-13 11:10:00,45.91,45.95,45.89,45.94,200130.0,40.986,41.0217,40.9681,41.0127,200130.0
2020-10-13 11:15:00,45.95,45.95,45.93,45.95,283425.0,41.0217,41.0217,41.0038,41.0217,283425.0
2020-10-13 11:20:00,45.95,45.98,45.94,45.96,284975.0,41.0217,41.0484,41.0127,41.0306,284975.0
2020-10-13 11:25:00,45.97,45.99,45.94,45.94,128270.0,41.0395,41.0574,41.0127,41.0127,128270.0
2020-10-13 11:30:00,45.94,45.97,45.93,45.97,157024.0,41.0127,41.0395,41.0038,41.0395,157024.0
2020-10-13 11:35:00,45.97,45.99,45.96,45.98,1936858.0,41.0395,41.0574,41.0306,41.0484,1936858.0
2020-10-13 11:40:00,45.98,45.98,45.93,45.93,273732.0,41.0484,41.0484,41.0038,41.0038,273732.0
2020-10-13 11:45:00,45.94,45.95,45.92,45.94,312724.0,41.0127,41.0217,40.9949,41.0127,312724.0
2020-10-13 11:50:00,45.94,45.96,45.93,45.95,241862.0,41.0127,41.0306,41.0038,41.0217,241862.0
2020-10-13 11:55:00,45.95,45.97,45.94,45.95,124637.0,41.0217,41.0395,41.0127,41.0217,124637.0
2020-10-13 12:00:00,45.95,45.98,45.94,45.96,141978.0,41.0217,41.0484,41.0127,41.0306,141978.0
2020-10-13 12:05:00,45.96,45.98,45.95,45.97,118580.0,41.0306,41.0484,41.0217,41.0395,118580.0
2020-10-13 12:10:00,45.96,45.97,45.93,45.95,383392.0,41.0306,41.0395,41.0038,41.0217,383392.0
2020-10-13 12:15:00,45.96,45.96,45.93,45.95,170053.0,41.0306,41.0306,41.0038,41.0217,170053.0
2020-10-13 12:20:00,45.95,45.98,45.94,45.97,100959.0,41.0217,41.0484,41.0127,41.0395,100959.0
2020-10-13 12:25:00,45.97,45.99,45.96,45.98,56059.0,41.0395,41.0574,41.0306,41.0484,56059.0
2020-10-13 12:30:00,45.98,46.0,45.97,45.98,218865.0,41.0484,41.0663,41.0395,41.0484,218865.0
2020-10-13 12:35:00,45.97,45.99,45.96,45.97,103319.0,41.0395,41.0574,41.0306,41.0395,103319.0
2020-10-13 12:40:00,45.97,46.01,45.97,46.0,50595.0,41.0395,41.0752,41.0395,41.0663,50595.0
2020-10-13 12:45:00,46.0,46.02,45.99,46.02,183640.0,41.0663,41.0842,41.0574,41.0842,183640.0
2020-10-13 12:50:00,46.02,46.03,46.01,46.02,123731.0,41.0842,41.0931,41.0752,41.0842,123731.0
2020-10-13 12:55:00,46.02,46.04,46.01,46.04,78343.0,41.0842,41.102,41.0752,41.102,78343.0
2020-10-13 13:00:00,46.04,46.06,46.02,46.03,364662.0,41.102,41.1199,41.0842,41.0931,364662.0
2020-10-13 13:05:00,46.03,46.03,45.95,45.95,327621.0,41.0931,41.0931,41.0217,41.0217,327621.0
2020-10-13 13:10:00,45.96,46.01,45.95,46.01,385877.0,41.0306,41.0752,41.0217,41.0752,385877.0
2020-10-13 13:15:00,46.01,46.06,46.0,46.05,227575.0,41.0752,41.1199,41.0663,41.1109,227575.0
2020-10-13 13:20:00,46.05,46.06,45.97,46.0,198134.0,41.1109,41.1199,41.0395,41.0663,198134.0
2020-10-13 13:25:00,46.0,46.01,45.98,46.0,83423.0,41.0663,41.0752,41.0484,41.0663,83423.0
2020-10-13 13:30:00,46.0,46.02,45.99,46.01,112412.0,41.0663,41.0842,41.0574,41.0752,112412.0
2020-10-13 13:35:00,46.01,46.01,45.98,46.0,62258.0,41.0752,41.0752,41.0484,41.0663,62258.0
2020-10-13 13:40:00,46.01,46.02,45.97,45.97,94422.0,41.0752,41.0842,41.0395,41.0395,94422.0
2020-10-13 13:45:00,45.97,46.02,45.96,46.02,48834.0,41.0395,41.0842,41.0306,41.0842,48834.0
2020-10-13 13:50:00,46.01,46.02,45.99,46.0,48035.0,41.0752,41.0842,41.0574,41.0663,48035.0
2020-10-13 13:55:00,46.0,46.0,45.93,45.94,166432.0,41.0663,41.0663,41.0038,41.0127,166432.0
2020-10-13 14:00:00,45.94,45.96,45.92,45.96,113280.0,41.0127,41.0306,40.9949,41.0306,113280.0
2020-10-13 14:05:00,45.95,45.96,45.92,45.94,154942.0,41.0217,41.0306,40.9949,41.0127,154942.0
2020-10-13 14:10:00,45.94,45.97,45.92,45.97,49229.0,41.0127,41.0395,40.9949,41.0395,49229.0
2020-10-13 14:15:00,45.97,46.0,45.95,46.0,81298.0,41.0395,41.0663,41.0217,41.0663,81298.0
2020-10-13 14:20:00,46.0,46.02,45.99,46.02,160926.0,41.0663,41.0842,41.0574,41.0842,160926.0
2020-10-13 14:25:00,46.02,46.02,45.96,45.96,102116.0,41.0842,41.0842,41.0306,41.0306,102116.0
2020-10-13 14:30:00,45.97,46.0,45.91,45.99,1380686.0,41.0395,41.0663,40.986,41.0574,1380686.0
2020-10-13 14:35:00,45.99,46.0,45.96,45.98,222719.0,41.0574,41.0663,41.0306,41.0484,222719.0
2020-10-13 14:40:00,45.99,45.99,45.95,45.97,258113.0,41.0574,41.0574,41.0217,41.0395,258113.0
2020-10-13 14:45:00,45.97,46.0,45.94,45.97,428994.0,41.0395,41.0663,41.0127,41.0395,428994.0
2020-10-13 14:50:00,45.97,45.98,45.94,45.95,78925.0,41.0395,41.0484,41.0127,41.0217,78925.0
2020-10-13 14:55:00,45.95,46.01,45.94,45.98,337537.0,41.0217,41.0752,41.0127,41.0484,337537.0
2020-10-13 15:00:00,45.98,46.03,45.97,46.02,163071.0,41.0484,41.0931,41.0395,41.0842,163071.0
2020-10-13 15:05:00,46.02,46.04,46.02,46.03,213664.0,41.0842,41.102,41.0842,41.0931,213664.0
2020-10-13 15:10:00,46.03,46.06,46.02,46.04,158226.0,41.0931,41.1199,41.0842,41.102,158226.0
2020-10-13 15:15:00,46.04,46.06,46.04,46.06,97510.0,41.102,41.1199,41.102,41.1199,97510.0
2020-10-13 15:20:00,46.06,46.08,46.05,46.08,124550.0,41.1199,41.1377,41.1109,41.1377,124550.0
2020-10-13 15:25:00,46.07,46.08,46.06,46.08,262048.0,41.1288,41.1377,41.1199,41.1377,262048.0
2020-10-13 15:30:00,46.08,46.1,46.07,46.09,232995.0,41.1377,41.1556,41.1288,41.1466,232995.0
2020-10-13 15:35:00,46.09,46.09,46.06,46.08,341474.0,41.1466,41.1466,41.1199,41.1377,341474.0
2020-10-13 15:40:00,46.08,46.1,46.07,46.09,591170.0,41.1377,41.1556,41.1288,41.1466,591170.0
2020-10-13 15:45:00,46.09,46.1,46.06,46.07,914224.0,41.1466,41.1556,41.1199,41.1288,914224.0
2020-10-13 15:50:00,46.06,46.08,46.05,46.05,731947.0,41.1199,41.1377,41.1109,41.1109,731947.0
2020-10-13 15:55:00,46.05,46.08,46.02,46.03,2055688.0,41.1109,41.1377,41.0842,41.0931,2055688.0
2020-10-14 09:30:00,46.02,46.05,45.97,46.04,751902.0,41.0842,41.1109,41.0395,41.102,751902.0
2020-10-14 09:35:00,46.05,46.09,46.04,46.06,783058.0,41.1109,41.1466,41.102,41.1199,783058.0
2020-10-14 09:40:00,46.07,46.12,46.06,46.12,444719.0,41.1288,41.1734,41.1199,41.1734,444719.0
2020-10-14 09:45:00,46.12,46.14,46.11,46.13,266725.0,41.1734,41.1913,41.1645,41.1824,266725.0
2020-10-14 09:50:00,46.12,46.13,46.09,46.11,510992.0,41.1734,41.1824,41.1466,41.1645,510992.0
2020-10-14 09:55:00,46.11,46.11,46.07,46.08,252951.0,41.1645,41.1645,41.1288,41.1377,252951.0
2020-10-14 10:00:00,46.08,46.08,46.02,46.04,1230249.0,41.1377,41.1377,41.0842,41.102,1230249.0
2020-10-14 10:05:00,46.04,46.09,46.02,46.09,439615.0,41.102,41.1466,41.0842,41.1466,439615.0
2020-10-14 10:10:00,46.09,46.09,46.05,46.05,224759.0,41.1466,41.1466,41.1109,41.1109,224759.0
2020-10-14 10:15:00,46.06,46.1,46.05,46.08,912717.0,41.1199,41.1556,41.1109,41.1377,912717.0
2020-10-14 10:20:00,46.08,46.09,46.06,46.08,155208.0,41.1377,41.1466,41.1199,41.1377,155208.0
2020-10-14 10:25:00,46.08,46.09,46.0,46.0,477927.0,41.1377,41.1466,41.0663,41.0663,477927.0
2020-10-14 10:30:00,46.0,46.02,45.94,45.97,396135.0,41.0663,41.0842,41.0127,41.0395,396135.0
2020-10-14 10:35:00,45.97,46.05,45.96,46.05,284308.0,41.0395,41.1109,41.0306,41.1109,284308.0
2020-10-14 10:40:00,46.05,46.07,46.04,46.07,225285.0,41.1109,41.1288,41.102,41.1288,225285.0
2020-10-14 10:45:00,46.07,46.09,46.06,46.08,92030.0,41.1288,41.1466,41.1199,41.1377,92030.0
2020-10-14 10:50:00,46.07,46.1,46.05,46.09,136578.0,41.1288,41.1556,41.1109,41.1466,136578.0
2020-10-14 10:55:00,46.09,46.1,46.06,46.08,209167.0,41.1466,41.1556,41.1199,41.1377,209167.0
2020-10-14 11:00:00,46.07,46.1,46.04,46.07,162844.0,41.1288,41.1556,41.102,41.1288,162844.0
2020-10-14 11:05:00,46.07,46.12,46.07,46.11,354571.0,41.1288,41.1734,41.1288,41.1645,354571.0
2020-10-14 11:10:00,46.11,46.12,46.08,46.1,129793.0,41.1645,41.1734,41.1377,41.1556,129793.0
2020-10-14 11:15:00,46.1,46.12,46.08,46.11,170053.0,41.1556,41.1734,41.1377,41.1645,170053.0
2020-10-14 11:20:00,46.11,46.12,46.08,46.11,140576.0,41.1645,41.1734,41.1377,41.1645,140576.0
2020-10-14 11:25:00,46.12,46.12,46.06,46.07,1388846.0,41.1734,41.1734,41.1199,41.1288,1388846.0
2020-10-14 11:30:00,46.07,46.09,46.04,46.05,154441.0,41.1288,41.1466,41.102,41.1109,154441.0
2020-10-14 11:35:00,46.04,46.08,46.04,46.06,116963.0,41.102,41.1377,41.102,41.1199,116963.0
2020-10-14 11:40:00,46.06,46.09,46.03,46.06,370248.0,41.1199,41.1466,41.0931,41.1199,370248.0
2020-10-14 11:45:00,46.06,46.07,45.98,46.01,373519.0,41.1199,41.1288,41.0484,41.0752,373519.0
2020-10-14 11:50:00,46.01,46.02,45.93,45.94,308899.0,41.0752,41.0842,41.0038,41.0127,308899.0
2020-10-14 11:55:00,45.94,45.97,45.91,45.92,175741.0,41.0127,41.0395,40.986,40.9949,175741.0
2020-10-14 12:00:00,45.92,45.94,45.91,45.94,248304.0,40.9949,41.0127,40.986,41.0127,248304.0
2020-10-14 12:05:00,45.94,45.97,45.92,45.95,426261.0,41.0127,41.0395,40.9949,41.0217,426261.0
2020-10-14 12:10:00,45.95,45.95,45.9,45.9,289606.0,41.0217,41.0217,40.977,40.977,289606.0
2020-10-14 12:15:00,45.91,45.91,45.82,45.84,422194.0,40.986,40.986,40.9056,40.9235,422194.0
2020-10-14 12:20:00,45.84,45.85,45.77,45.78,218059.0,40.9235,40.9324,40.861,40.8699,218059.0
2020-10-14 12:25:00,45.78,45.84,45.77,45.83,195543.0,40.8699,40.9235,40.861,40.9145,195543.0
2020-10-14 12:30:00,45.84,45.87,45.82,45.87,200148.0,40.9235,40.9502,40.9056,40.9502,200148.0
2020-10-14 12:35:00,45.87,45.89,45.84,45.88,461983.0,40.9502,40.9681,40.9235,40.9592,461983.0
2020-10-14 12:40:00,45.88,45.91,45.87,45.89,149969.0,40.9592,40.986,40.9502,40.9681,149969.0
2020-10-14 12:45:00,45.9,45.9,45.87,45.9,173313.0,40.977,40.977,40.9502,40.977,173313.0
2020-10-14 12:50:00,45.9,45.92,45.89,45.91,291449.0,40.977,40.9949,40.9681,40.986,291449.0
2020-10-14 12:55:00,45.91,45.93,45.88,45.91,478958.0,40.986,41.0038,40.9592,40.986,478958.0
2020-10-14 13:00:00,45.91,45.94,45.89,45.94,205915.0,40.986,41.0127,40.9681,41.0127,205915.0
2020-10-14 13:05:00,45.94,45.95,45.92,45.94,232448.0,41.0127,41.0217,40.9949,41.0127,232448.0
2020-10-14 13:10:00,45.93,45.94,45.91,45.92,124305.0,41.0038,41.0127,40.986,40.9949,124305.0
2020-10-14 13:15:00,45.92,45.93,45.9,45.92,233614.0,40.9949,41.0038,40.977,40.9949,233614.0
2020-10-14 13:20:00,45.91,45.92,45.9,45.91,112344.0,40.986,40.9949,40.977,40.986,112344.0
2020-10-14 13:25:00,45.91,45.93,45.91,45.91,135136.0,40.986,41.0038,40.986,40.986,135136.0
2020-10-14 13:30:00,45.91,45.92,45.86,45.87,196253.0,40.986,40.9949,40.9413,40.9502,196253.0
2020-10-14 13:35:00,45.87,45.92,45.86,45.92,530805.0,40.9502,40.9949,40.9413,40.9949,530805.0
2020-10-14 13:40:00,45.92,45.92,45.88,45.89,1158231.0,40.9949,40.9949,40.9592,40.9681,1158231.0
2020-10-14 13:45:00,45.89,45.92,45.87,45.91,406801.0,40.9681,40.9949,40.9502,40.986,406801.0
2020-10-14 13:50:00,45.91,45.94,45.9,45.94,498254.0,40.986,41.0127,40.977,41.0127,498254.0
2020-10-14 13:55:00,45.94,45.95,45.93,45.94,137321.0,41.0127,41.0217,41.0038,41.0127,137321.0
2020-10-14 14:00:00,45.94,45.95,45.92,45.94,182675.0,41.0127,41.0217,40.9949,41.0127,182675.0
2020-10-14 14:05:00,45.94,45.96,45.93,45.95,360382.0,41.0127,41.0306,41.0038,41.0217,360382.0
2020-10-14 14:10:00,45.95,45.98,45.94,45.98,115257.0,41.0217,41.0484,41.0127,41.0484,115257.0
2020-10-14 14:15:00,45.98,45.98,45.87,45.88,549678.0,41.0484,41.0484,40.9502,40.9592,549678.0
2020-10-14 14:20:00,45.88,45.92,45.86,45.87,1028782.0,40.9592,40.9949,40.9413,40.9502,1028782.0
2020-10-14 14:25:00,45.88,45.88,45.8,45.83,1586073.0,40.9592,40.9592,40.8878,40.9145,1586073.0
2020-10-14 14:30:00,45.83,45.84,45.8,45.81,834164.0,40.9145,40.9235,40.8878,40.8967,834164.0
2020-10-14 14:35:00,45.81,45.82,45.78,45.81,649417.0,40.8967,40.9056,40.8699,40.8967,649417.0
2020-10-14 14:40:00,45.81,45.84,45.79,45.8,599527.0,40.8967,40.9235,40.8788,40.8878,599527.0
2020-10-14 14:45:00,45.8,45.81,45.79,45.81,395659.0,40.8878,40.8967,40.8788,40.8967,395659.0
2020-10-14 14:50:00,45.8,45.83,45.79,45.82,131957.0,40.8878,40.9145,40.8788,40.9056,131957.0
2020-10-14 14:55:00,45.82,45.85,45.81,45.85,146058.0,40.9056,40.9324,40.8967,40.9324,146058.0
2020-10-14 15:00:00,45.85,45.88,45.83,45.87,261896.0,40.9324,40.9592,40.9145,40.9502,261896.0
2020-10-14 15:05:00,45.87,45.9,45.85,45.87,439087.0,40.9502,40.977,40.9324,40.9502,439087.0
2020-10-14 15:10:00,45.87,45.91,45.86,45.88,294270.0,40.9502,40.986,40.9413,40.9592,294270.0
2020-10-14 15:15:00,45.88,45.88,45.84,45.86,656037.0,40.9592,40.9592,40.9235,40.9413,656037.0
2020-10-14 15:20:00,45.85,45.87,45.84,45.85,276082.0,40.9324,40.9502,40.9235,40.9324,276082.0
2020-10-14 15:25:00,45.85,45.85,45.82,45.82,153007.0,40.9324,40.9324,40.9056,40.9056,153007.0
2020-10-14 15:30:00,45.82,45.87,45.8,45.86,497325.0,40.9056,40.9502,40.8878,40.9413,497325.0
2020-10-14 15:35:00,45.86,45.86,45.8,45.8,429505.0,40.9413,40.9413,40.8878,40.8878,429505.0
2020-10-14 15:40:00,45.81,45.85,45.8,45.85,315600.0,40.8967,40.9324,40.8878,40.9324,315600.0
2020-10-14 15:45:00,45.85,45.85,45.79,45.8,398517.0,40.9324,40.9324,40.8788,40.8878,398517.0
2020-10-14 15:50:00,45.8,45.83,45.77,45.78,780502.0,40.8878,40.9145,40.861,40.8699,780502.0
2020-10-14 15:55:00,45.78,45.79,45.71,45.73,2169111.0,40.8699,40.8788,40.8074,40.8253,2169111.0
2020-10-15 09:30:00,45.07,45.17,45.02,45.16,2239786.0,40.236,40.3253,40.1914,40.3164,2239786.0
2020-10-15 09:35:00,45.16,45.2,45.15,45.18,1110086.0,40.3164,40.3521,40.3075,40.3342,1110086.0
2020-10-15 09:40:00,45.17,45.23,45.14,45.23,656275.0,40.3253,40.3789,40.2985,40.3789,656275.0
2020-10-15 09:45:00,45.23,45.25,45.22,45.23,267963.0,40.3789,40.3967,40.37,40.3789,267963.0
2020-10-15 09:50:00,45.24,45.31,45.22,45.29,279215.0,40.3878,40.4503,40.37,40.4325,279215.0
2020-10-15 09:55:00,45.29,45.3,45.23,45.28,251893.0,40.4325,40.4414,40.3789,40.4235,251893.0
2020-10-15 10:00:00,45.28,45.28,45.22,45.23,355371.0,40.4235,40.4235,40.37,40.3789,355371.0
2020-10-15 10:05:00,45.23,45.26,45.19,45.2,1073792.0,40.3789,40.4057,40.3432,40.3521,1073792.0
2020-10-15 10:10:00,45.19,45.22,45.18,45.21,449973.0,40.3432,40.37,40.3342,40.361,449973.0
2020-10-15 10:15:00,45.21,45.28,45.17,45.23,521824.0,40.361,40.4235,40.3253,40.3789,521824.0
2020-10-15 10:20:00,45.23,45.25,45.19,45.22,555720.0,40.3789,40.3967,40.3432,40.37,555720.0
2020-10-15 10:25:00,45.22,45.23,45.15,45.16,250464.0,40.37,40.3789,40.3075,40.3164,250464.0
2020-10-15 10:30:00,45.16,45.18,45.12,45.16,477116.0,40.3164,40.3342,40.2807,40.3164,477116.0
2020-10-15 10:35:00,45.16,45.16,45.1,45.12,806095.0,40.3164,40.3164,40.2628,40.2807,806095.0
2020-10-15 10:40:00,45.12,45.16,45.08,45.1,312350.0,40.2807,40.3164,40.245,40.2628,312350.0
2020-10-15 10:45:00,45.1,45.12,45.07,45.1,882447.0,40.2628,40.2807,40.236,40.2628,882447.0
2020-10-15 10:50:00,45.1,45.15,45.09,45.13,619156.0,40.2628,40.3075,40.2539,40.2896,619156.0
2020-10-15 10:55:00,45.13,45.2,45.11,45.19,712630.0,40.2896,40.3521,40.2718,40.3432,712630.0
2020-10-15 11:00:00,45.18,45.19,45.14,45.17,552686.0,40.3342,40.3432,40.2985,40.3253,552686.0
2020-10-15 11:05:00,45.18,45.22,45.17,45.2,610438.0,40.3342,40.37,40.3253,40.3521,610438.0
2020-10-15 11:10:00,45.19,45.2,45.17,45.19,580646.0,40.3432,40.3521,40.3253,40.3432,580646.0
2020-10-15 11:15:00,45.19,45.22,45.17,45.21,541246.0,40.3432,40.37,40.3253,40.361,541246.0
2020-10-15 11:20:00,45.21,45.24,45.2,45.23,125754.0,40.361,40.3878,40.3521,40.3789,125754.0
2020-10-15 11:25:00,45.23,45.25,45.18,45.19,213619.0,40.3789,40.3967,40.3342,40.3432,213619.0
2020-10-15 11:30:00,45.19,45.24,45.18,45.23,202655.0,40.3432,40.3878,40.3342,40.3789,202655.0
2020-10-15 11:35:00,45.23,45.25,45.21,45.25,404498.0,40.3789,40.3967,40.361,40.3967,404498.0
2020-10-15 11:40:00,45.25,45.27,45.24,45.25,314376.0,40.3967,40.4146,40.3878,40.3967,314376.0
2020-10-15 11:45:00,45.25,45.28,45.22,45.23,230344.0,40.3967,40.4235,40.37,40.3789,230344.0
2020-10-15 11:50:00,45.23,45.27,45.21,45.23,1318188.0,40.3789,40.4146,40.361,40.3789,1318188.0
2020-10-15 11:55:00,45.23,45.26,45.19,45.2,1225195.0,40.3789,40.4057,40.3432,40.3521,1225195.0
2020-10-15 12:00:00,45.2,45.24,45.19,45.22,686327.0,40.3521,40.3878,40.3432,40.37,686327.0
2020-10-15 12:05:00,45.22,45.25,45.21,45.22,381115.0,40.37,40.3967,40.361,40.37,381115.0
2020-10-15 12:10:00,45.22,45.25,45.21,45.23,222654.0,40.37,40.3967,40.361,40.3789,222654.0
2020-10-15 12:15:00,45.22,45.25,45.22,45.25,97752.0,40.37,40.3967,40.37,40.3967,97752.0
2020-10-15 12:20:00,45.25,45.25,45.22,45.23,233886.0,40.3967,40.3967,40.37,40.3789,233886.0
2020-10-15 12:25:00,45.23,45.27,45.23,45.24,311835.0,40.3789,40.4146,40.3789,40.3878,311835.0
2020-10-15 12:30:00,45.23,45.26,45.2,45.22,245675.0,40.3789,40.4057,40.3521,40.37,245675.0
2020-10-15 12:35:00,45.22,45.24,45.21,45.23,134464.0,40.37,40.3878,40.361,40.3789,134464.0
2020-10-15 12:40:00,45.23,45.26,45.22,45.22,184736.0,40.3789,40.4057,40.37,40.37,184736.0
2020-10-15 12:45:00,45.22,45.24,45.2,45.23,798129.0,40.37,40.3878,40.3521,40.3789,798129.0
2020-10-15 12:50:00,45.23,45.28,45.22,45.25,673279.0,40.3789,40.4235,40.37,40.3967,673279.0
2020-10-15 12:55:00,45.25,45.28,45.24,45.27,199986.0,40.3967,40.4235,40.3878,40.4146,199986.0
2020-10-15 13:00:00,45.27,45.28,45.25,45.26,199538.0,40.4146,40.4235,40.3967,40.4057,199538.0
2020-10-15 13:05:00,45.26,45.27,45.25,45.27,141449.0,40.4057,40.4146,40.3967,40.4146,141449.0
2020-10-15 13:10:00,45.27,45.29,45.25,45.28,148374.0,40.4146,40.4325,40.3967,40.4235,148374.0
2020-10-15 13:15:00,45.28,45.3,45.25,45.27,234202.0,40.4235,40.4414,40.3967,40.4146,234202.0
2020-10-15 13:20:00,45.27,45.28,45.26,45.28,123808.0,40.4146,40.4235,40.4057,40.4235,123808.0
2020-10-15 13:25:00,45.27,45.31,45.27,45.3,112435.0,40.4146,40.4503,40.4146,40.4414,112435.0
2020-10-15 13:30:00,45.3,45.32,45.29,45.31,114038.0,40.4414,40.4592,40.4325,40.4503,114038.0
2020-10-15 13:35:00,45.31,45.34,45.31,45.34,377677.0,40.4503,40.4771,40.4503,40.4771,377677.0
2020-10-15 13:40:00,45.34,45.35,45.32,45.34,349873.0,40.4771,40.486,40.4592,40.4771,349873.0
2020-10-15 13:45:00,45.34,45.35,45.32,45.33,187370.0,40.4771,40.486,40.4592,40.4682,187370.0
2020-10-15 13:50:00,45.33,45.34,45.32,45.34,131775.0,40.4682,40.4771,40.4592,40.4771,131775.0
2020-10-15 13:55:00,45.33,45.34,45.32,45.33,340579.0,40.4682,40.4771,40.4592,40.4682,340579.0
2020-10-15 14:00:00,45.33,45.36,45.32,45.36,161155.0,40.4682,40.4949,40.4592,40.4949,161155.0
2020-10-15 14:05:00,45.36,45.38,45.35,45.38,218014.0,40.4949,40.5128,40.486,40.5128,218014.0
2020-10-15 14:10:00,45.38,45.38,45.36,45.38,104736.0,40.5128,40.5128,40.4949,40.5128,104736.0
2020-10-15 14:15:00,45.38,45.38,45.36,45.37,115809.0,40.5128,40.5128,40.4949,40.5039,115809.0
2020-10-15 14:20:00,45.37,45.39,45.37,45.37,132482.0,40.5039,40.5217,40.5039,40.5039,132482.0
2020-10-15 14:25:00,45.37,45.38,45.35,45.36,361334.0,40.5039,40.5128,40.486,40.4949,361334.0
2020-10-15 14:30:00,45.36,45.36,45.34,45.35,212948.0,40.4949,40.4949,40.4771,40.486,212948.0
2020-10-15 14:35:00,45.34,45.35,45.31,45.33,124915.0,40.4771,40.486,40.4503,40.4682,124915.0
2020-10-15 14:40:00,45.33,45.33,45.3,45.3,140171.0,40.4682,40.4682,40.4414,40.4414,140171.0
2020-10-15 14:45:00,45.3,45.31,45.3,45.31,73414.0,40.4414,40.4503,40.4414,40.4503,73414.0
2020-10-15 14:50:00,45.31,45.34,45.3,45.32,227424.0,40.4503,40.4771,40.4414,40.4592,227424.0
2020-10-15 14:55:00,45.32,45.36,45.31,45.36,71105.0,40.4592,40.4949,40.4503,40.4949,71105.0
2020-10-15 15:00:00,45.36,45.4,45.35,45.39,437367.0,40.4949,40.5307,40.486,40.5217,437367.0
2020-10-15 15:05:00,45.39,45.41,45.38,45.39,190911.0,40.5217,40.5396,40.5128,40.5217,190911.0
2020-10-15 15:10:00,45.39,45.4,45.37,45.39,184603.0,40.5217,40.5307,40.5039,40.5217,184603.0
2020-10-15 15:15:00,45.39,45.42,45.38,45.41,229589.0,40.5217,40.5485,40.5128,40.5396,229589.0
2020-10-15 15:20:00,45.41,45.42,45.4,45.41,459741.0,40.5396,40.5485,40.5307,40.5396,459741.0
2020-10-15 15:25:00,45.41,45.44,45.4,45.43,125189.0,40.5396,40.5664,40.5307,40.5574,125189.0
2020-10-15 15:30:00,45.42,45.43,45.39,45.41,240479.0,40.5485,40.5574,40.5217,40.5396,240479.0
2020-10-15 15:35:00,45.41,45.42,45.4,45.42,296230.0,40.5396,40.5485,40.5307,40.5485,296230.0
2020-10-15 15:40:00,45.41,45.44,45.4,45.41,741409.0,40.5396,40.5664,40.5307,40.5396,741409.0
2020-10-15 15:45:00,45.41,45.41,45.37,45.37,379540.0,40.5396,40.5396,40.5039,40.5039,379540.0
2020-10-15 15:50:00,45.37,45.41,45.35,45.35,907627.0,40.5039,40.5396,40.486,40.486,907627.0
2020-10-15 15:55:00,45.36,45.38,45.34,45.38,1992903.0,40.4949,40.5128,40.4771,40.5128,1992903.0
2020-10-16 09:30:00,45.56,45.62,45.48,45.49,1009054.0,40.6735,40.7271,40.6021,40.611,1009054.0
2020-10-16 09:35:00,45.49,45.5,45.41,45.44,774403.0,40.611,40.6199,40.5396,40.5664,774403.0
2020-10-16 09:40:00,45.44,45.49,45.43,45.45,433786.0,40.5664,40.611,40.5574,40.5753,433786.0
2020-10-16 09:45:00,45.46,45.5,45.42,45.48,398565.0,40.5842,40.6199,40.5485,40.6021,398565.0
2020-10-16 09:50:00,45.49,45.52,45.46,45.49,248005.0,40.611,40.6378,40.5842,40.611,248005.0
2020-10-16 09:55:00,45.49,45.56,45.49,45.54,414645.0,40.611,40.6735,40.611,40.6556,414645.0
2020-10-16 10:00:00,45.54,45.58,45.53,45.57,231279.0,40.6556,40.6913,40.6467,40.6824,231279.0
2020-10-16 10:05:00,45.57,45.6,45.56,45.58,247214.0,40.6824,40.7092,40.6735,40.6913,247214.0
2020-10-16 10:10:00,45.58,45.62,45.57,45.59,250155.0,40.6913,40.7271,40.6824,40.7003,250155.0
2020-10-16 10:15:00,45.58,45.64,45.58,45.64,135841.0,40.6913,40.7449,40.6913,40.7449,135841.0
2020-10-16 10:20:00,45.64,45.66,45.63,45.65,102123.0,40.7449,40.7628,40.736,40.7538,102123.0
2020-10-16 10:25:00,45.65,45.68,45.64,45.68,355123.0,40.7538,40.7806,40.7449,40.7806,355123.0
2020-10-16 10:30:00,45.68,45.69,45.66,45.67,411682.0,40.7806,40.7895,40.7628,40.7717,411682.0
2020-10-16 10:35:00,45.68,45.68,45.65,45.66,164036.0,40.7806,40.7806,40.7538,40.7628,164036.0
2020-10-16 10:40:00,45.66,45.67,45.62,45.63,175412.0,40.7628,40.7717,40.7271,40.736,175412.0
2020-10-16 10:45:00,45.63,45.63,45.58,45.58,227146.0,40.736,40.736,40.6913,40.6913,227146.0
2020-10-16 10:50:00,45.58,45.64,45.58,45.64,149565.0,40.6913,40.7449,40.6913,40.7449,149565.0
2020-10-16 10:55:00,45.64,45.64,45.61,45.63,165493.0,40.7449,40.7449,40.7181,40.736,165493.0
2020-10-16 11:00:00,45.64,45.65,45.62,45.65,120029.0,40.7449,40.7538,40.7271,40.7538,120029.0
2020-10-16 11:05:00,45.65,45.65,45.59,45.62,387728.0,40.7538,40.7538,40.7003,40.7271,387728.0
2020-10-16 11:10:00,45.62,45.63,45.59,45.63,532883.0,40.7271,40.736,40.7003,40.736,532883.0
2020-10-16 11:15:00,45.63,45.63,45.57,45.59,235348.0,40.736,40.736,40.6824,40.7003,235348.0
2020-10-16 11:20:00,45.59,45.59,45.51,45.52,294438.0,40.7003,40.7003,40.6289,40.6378,294438.0
2020-10-16 11:25:00,45.51,45.54,45.5,45.52,1026730.0,40.6289,40.6556,40.6199,40.6378,1026730.0
2020-10-16 11:30:00,45.51,45.54,45.5,45.54,476127.0,40.6289,40.6556,40.6199,40.6556,476127.0
2020-10-16 11:35:00,45.53,45.58,45.52,45.55,348904.0,40.6467,40.6913,40.6378,40.6646,348904.0
2020-10-16 11:40:00,45.54,45.57,45.53,45.55,149332.0,40.6556,40.6824,40.6467,40.6646,149332.0
2020-10-16 11:45:00,45.55,45.58,45.54,45.58,167666.0,40.6646,40.6913,40.6556,40.6913,167666.0
2020-10-16 11:50:00,45.58,45.59,45.57,45.59,97326.0,40.6913,40.7003,40.6824,40.7003,97326.0
2020-10-16 11:55:00,45.58,45.6,45.58,45.6,132774.0,40.6913,40.7092,40.6913,40.7092,132774.0
2020-10-16 12:00:00,45.6,45.61,45.58,45.59,134643.0,40.7092,40.7181,40.6913,40.7003,134643.0
2020-10-16 12:05:00,45.59,45.59,45.52,45.55,385696.0,40.7003,40.7003,40.6378,40.6646,385696.0
2020-10-16 12:10:00,45.55,45.58,45.53,45.58,119228.0,40.6646,40.6913,40.6467,40.6913,119228.0
2020-10-16 12:15:00,45.57,45.58,45.56,45.58,117896.0,40.6824,40.6913,40.6735,40.6913,117896.0
2020-10-16 12:20:00,45.58,45.58,45.55,45.57,63123.0,40.6913,40.6913,40.6646,40.6824,63123.0
2020-10-16 12:25:00,45.56,45.61,45.56,45.6,44025.0,40.6735,40.7181,40.6735,40.7092,44025.0
2020-10-16 12:30:00,45.6,45.6,45.55,45.57,131160.0,40.7092,40.7092,40.6646,40.6824,131160.0
2020-10-16 12:35:00,45.57,45.58,45.54,45.57,110489.0,40.6824,40.6913,40.6556,40.6824,110489.0
2020-10-16 12:40:00,45.56,45.57,45.54,45.56,107212.0,40.6735,40.6824,40.6556,40.6735,107212.0
2020-10-16 12:45:00,45.56,45.6,45.55,45.59,107148.0,40.6735,40.7092,40.6646,40.7003,107148.0
2020-10-16 12:50:00,45.59,45.6,45.56,45.59,132055.0,40.7003,40.7092,40.6735,40.7003,132055.0
2020-10-16 12:55:00,45.59,45.63,45.58,45.63,146658.0,40.7003,40.736,40.6913,40.736,146658.0
2020-10-16 13:00:00,45.63,45.64,45.62,45.63,105822.0,40.736,40.7449,40.7271,40.736,105822.0
2020-10-16 13:05:00,45.63,45.65,45.62,45.65,81935.0,40.736,40.7538,40.7271,40.7538,81935.0
2020-10-16 13:10:00,45.64,45.66,45.63,45.64,112825.0,40.7449,40.7628,40.736,40.7449,112825.0
2020-10-16 13:15:00,45.64,45.68,45.63,45.66,189582.0,40.7449,40.7806,40.736,40.7628,189582.0
2020-10-16 13:20:00,45.66,45.66,45.64,45.64,93284.0,40.7628,40.7628,40.7449,40.7449,93284.0
2020-10-16 13:25:00,45.64,45.65,45.62,45.65,60126.0,40.7449,40.7538,40.7271,40.7538,60126.0
2020-10-16 13:30:00,45.65,45.65,45.62,45.64,95087.0,40.7538,40.7538,40.7271,40.7449,95087.0
2020-10-16 13:35:00,45.64,45.66,45.63,45.64,33212.0,40.7449,40.7628,40.736,40.7449,33212.0
2020-10-16 13:40:00,45.65,45.66,45.64,45.65,68920.0,40.7538,40.7628,40.7449,40.7538,68920.0
2020-10-16 13:45:00,45.64,45.67,45.63,45.66,95045.0,40.7449,40.7717,40.736,40.7628,95045.0
2020-10-16 13:50:00,45.67,45.67,45.66,45.66,70233.0,40.7717,40.7717,40.7628,40.7628,70233.0
2020-10-16 13:55:00,45.66,45.66,45.62,45.63,117556.0,40.7628,40.7628,40.7271,40.736,117556.0
2020-10-16 14:00:00,45.63,45.65,45.6,45.61,106685.0,40.736,40.7538,40.7092,40.7181,106685.0
2020-10-16 14:05:00,45.61,45.65,45.61,45.65,119357.0,40.7181,40.7538,40.7181,40.7538,119357.0
2020-10-16 14:10:00,45.65,45.67,45.63,45.65,146939.0,40.7538,40.7717,40.736,40.7538,146939.0
2020-10-16 14:15:00,45.65,45.66,45.63,45.64,226887.0,40.7538,40.7628,40.736,40.7449,226887.0
2020-10-16 14:20:00,45.64,45.66,45.64,45.65,38777.0,40.7449,40.7628,40.7449,40.7538,38777.0
2020-10-16 14:25:00,45.65,45.66,45.64,45.66,36714.0,40.7538,40.7628,40.7449,40.7628,36714.0
2020-10-16 14:30:00,45.66,45.66,45.64,45.65,34127.0,40.7628,40.7628,40.7449,40.7538,34127.0
2020-10-16 14:35:00,45.65,45.67,45.64,45.66,72596.0,40.7538,40.7717,40.7449,40.7628,72596.0
2020-10-16 14:40:00,45.66,45.66,45.65,45.66,49583.0,40.7628,40.7628,40.7538,40.7628,49583.0
2020-10-16 14:45:00,45.65,45.66,45.63,45.65,185594.0,40.7538,40.7628,40.736,40.7538,185594.0
2020-10-16 14:50:00,45.64,45.67,45.63,45.67,84169.0,40.7449,40.7717,40.736,40.7717,84169.0
2020-10-16 14:55:00,45.66,45.67,45.65,45.66,65249.0,40.7628,40.7717,40.7538,40.7628,65249.0
2020-10-16 15:00:00,45.66,45.66,45.59,45.6,103576.0,40.7628,40.7628,40.7003,40.7092,103576.0
2020-10-16 15:05:00,45.6,45.62,45.58,45.61,56370.0,40.7092,40.7271,40.6913,40.7181,56370.0
2020-10-16 15:10:00,45.61,45.61,45.55,45.55,1137018.0,40.7181,40.7181,40.6646,40.6646,1137018.0
2020-10-16 15:15:00,45.55,45.58,45.55,45.58,263544.0,40.6646,40.6913,40.6646,40.6913,263544.0
2020-10-16 15:20:00,45.57,45.58,45.56,45.58,176113.0,40.6824,40.6913,40.6735,40.6913,176113.0
2020-10-16 15:25:00,45.58,45.6,45.56,45.59,50013.0,40.6913,40.7092,40.6735,40.7003,50013.0
2020-10-16 15:30:00,45.58,45.6,45.55,45.56,159629.0,40.6913,40.7092,40.6646,40.6735,159629.0
2020-10-16 15:35:00,45.57,45.59,45.56,45.58,59958.0,40.6824,40.7003,40.6735,40.6913,59958.0
2020-10-16 15:40:00,45.59,45.59,45.55,45.56,518960.0,40.7003,40.7003,40.6646,40.6735,518960.0
2020-10-16 15:45:00,45.56,45.57,45.53,45.54,1270320.0,40.6735,40.6824,40.6467,40.6556,1270320.0
2020-10-16 15:50:00,45.54,45.55,45.52,45.53,1796716.0,40.6556,40.6646,40.6378,40.6467,1796716.0
2020-10-16 15:55:00,45.53,45.58,45.53,45.56,3645444.0,40.6467,40.6913,40.6467,40.6735,3645444.0
2020-10-19 09:30:00,45.69,45.81,45.67,45.79,1200621.0,40.7895,40.8967,40.7717,40.8788,1200621.0
2020-10-19 09:35:00,45.8,45.82,45.78,45.78,341976.0,40.8878,40.9056,40.8699,40.8699,341976.0
2020-10-19 09:40:00,45.79,45.85,45.77,45.83,366958.0,40.8788,40.9324,40.861,40.9145,366958.0
2020-10-19 09:45:00,45.83,45.86,45.8,45.85,356852.0,40.9145,40.9413,40.8878,40.9324,356852.0
2020-10-19 09:50:00,45.85,45.89,45.84,45.85,315893.0,40.9324,40.9681,40.9235,40.9324,315893.0
2020-10-19 09:55:00,45.84,45.85,45.8,45.8,149530.0,40.9235,40.9324,40.8878,40.8878,149530.0
2020-10-19 10:00:00,45.8,45.8,45.75,45.78,377170.0,40.8878,40.8878,40.8431,40.8699,377170.0
2020-10-19 10:05:00,45.77,45.77,45.67,45.67,101134.0,40.861,40.861,40.7717,40.7717,101134.0
2020-10-19 10:10:00,45.67,45.69,45.62,45.69,575294.0,40.7717,40.7895,40.7271,40.7895,575294.0
2020-10-19 10:15:00,45.69,45.75,45.68,45.74,193529.0,40.7895,40.8431,40.7806,40.8342,193529.0
2020-10-19 10:20:00,45.74,45.74,45.71,45.73,195879.0,40.8342,40.8342,40.8074,40.8253,195879.0
2020-10-19 10:25:00,45.73,45.76,45.72,45.76,258864.0,40.8253,40.852,40.8163,40.852,258864.0
2020-10-19 10:30:00,45.76,45.76,45.7,45.71,197336.0,40.852,40.852,40.7985,40.8074,197336.0
2020-10-19 10:35:00,45.7,45.7,45.62,45.66,583402.0,40.7985,40.7985,40.7271,40.7628,583402.0
2020-10-19 10:40:00,45.65,45.69,45.64,45.64,146855.0,40.7538,40.7895,40.7449,40.7449,146855.0
2020-10-19 10:45:00,45.64,45.68,45.6,45.66,442784.0,40.7449,40.7806,40.7092,40.7628,442784.0
2020-10-19 10:50:00,45.67,45.7,45.65,45.68,264438.0,40.7717,40.7985,40.7538,40.7806,264438.0
2020-10-19 10:55:00,45.68,45.72,45.67,45.69,224093.0,40.7806,40.8163,40.7717,40.7895,224093.0
2020-10-19 11:00:00,45.69,45.73,45.68,45.73,557521.0,40.7895,40.8253,40.7806,40.8253,557521.0
2020-10-19 11:05:00,45.73,45.75,45.72,45.74,236832.0,40.8253,40.8431,40.8163,40.8342,236832.0
2020-10-19 11:10:00,45.74,45.75,45.72,45.72,87220.0,40.8342,40.8431,40.8163,40.8163,87220.0
2020-10-19 11:15:00,45.73,45.76,45.71,45.73,125864.0,40.8253,40.852,40.8074,40.8253,125864.0
2020-10-19 11:20:00,45.72,45.72,45.63,45.64,310703.0,40.8163,40.8163,40.736,40.7449,310703.0
2020-10-19 11:25:00,45.64,45.7,45.62,45.7,116530.0,40.7449,40.7985,40.7271,40.7985,116530.0
2020-10-19 11:30:00,45.7,45.7,45.65,45.69,214288.0,40.7985,40.7985,40.7538,40.7895,214288.0
2020-10-19 11:35:00,45.69,45.74,45.69,45.72,524248.0,40.7895,40.8342,40.7895,40.8163,524248.0
2020-10-19 11:40:00,45.71,45.72,45.7,45.71,120973.0,40.8074,40.8163,40.7985,40.8074,120973.0
2020-10-19 11:45:00,45.71,45.71,45.68,45.69,595633.0,40.8074,40.8074,40.7806,40.7895,595633.0
2020-10-19 11:50:00,45.69,45.7,45.68,45.7,134940.0,40.7895,40.7985,40.7806,40.7985,134940.0
2020-10-19 11:55:00,45.69,45.7,45.68,45.68,236308.0,40.7895,40.7985,40.7806,40.7806,236308.0
2020-10-19 12:00:00,45.68,45.73,45.66,45.7,314151.0,40.7806,40.8253,40.7628,40.7985,314151.0
2020-10-19 12:05:00,45.7,45.72,45.66,45.71,307506.0,40.7985,40.8163,40.7628,40.8074,307506.0
2020-10-19 12:10:00,45.71,45.72,45.68,45.69,126813.0,40.8074,40.8163,40.7806,40.7895,126813.0
2020-10-19 12:15:00,45.69,45.71,45.68,45.69,126901.0,40.7895,40.8074,40.7806,40.7895,126901.0
2020-10-19 12:20:00,45.69,45.7,45.66,45.67,259411.0,40.7895,40.7985,40.7628,40.7717,259411.0
2020-10-19 12:25:00,45.68,45.68,45.65,45.66,49895.0,40.7806,40.7806,40.7538,40.7628,49895.0
2020-10-19 12:30:00,45.66,45.69,45.66,45.66,82467.0,40.7628,40.7895,40.7628,40.7628,82467.0
2020-10-19 12:35:00,45.66,45.68,45.64,45.65,101871.0,40.7628,40.7806,40.7449,40.7538,101871.0
2020-10-19 12:40:00,45.65,45.66,45.65,45.66,271961.0,40.7538,40.7628,40.7538,40.7628,271961.0
2020-10-19 12:45:00,45.66,45.68,45.65,45.66,80775.0,40.7628,40.7806,40.7538,40.7628,80775.0
2020-10-19 12:50:00,45.66,45.68,45.65,45.65,174310.0,40.7628,40.7806,40.7538,40.7538,174310.0
2020-10-19 12:55:00,45.66,45.68,45.65,45.65,39907.0,40.7628,40.7806,40.7538,40.7538,39907.0
2020-10-19 13:00:00,45.65,45.67,45.61,45.61,179838.0,40.7538,40.7717,40.7181,40.7181,179838.0
2020-10-19 13:05:00,45.61,45.64,45.61,45.63,117606.0,40.7181,40.7449,40.7181,40.736,117606.0
2020-10-19 13:10:00,45.64,45.67,45.63,45.66,82173.0,40.7449,40.7717,40.736,40.7628,82173.0
2020-10-19 13:15:00,45.66,45.66,45.64,45.65,56871.0,40.7628,40.7628,40.7449,40.7538,56871.0
2020-10-19 13:20:00,45.66,45.67,45.64,45.65,95869.0,40.7628,40.7717,40.7449,40.7538,95869.0
2020-10-19 13:25:00,45.65,45.66,45.63,45.65,40222.0,40.7538,40.7628,40.736,40.7538,40222.0
2020-10-19 13:30:00,45.65,45.66,45.61,45.62,310781.0,40.7538,40.7628,40.7181,40.7271,310781.0
2020-10-19 13:35:00,45.62,45.63,45.6,45.61,468271.0,40.7271,40.736,40.7092,40.7181,468271.0
2020-10-19 13:40:00,45.61,45.62,45.6,45.61,138777.0,40.7181,40.7271,40.7092,40.7181,138777.0
2020-10-19 13:45:00,45.61,45.62,45.57,45.58,169129.0,40.7181,40.7271,40.6824,40.6913,169129.0
2020-10-19 13:50:00,45.58,45.59,45.56,45.58,281124.0,40.6913,40.7003,40.6735,40.6913,281124.0
2020-10-19 13:55:00,45.58,45.6,45.58,45.59,187955.0,40.6913,40.7092,40.6913,40.7003,187955.0
2020-10-19 14:00:00,45.59,45.6,45.56,45.58,263656.0,40.7003,40.7092,40.6735,40.6913,263656.0
2020-10-19 14:05:00,45.58,45.61,45.57,45.59,347587.0,40.6913,40.7181,40.6824,40.7003,347587.0
2020-10-19 14:10:00,45.58,45.61,45.57,45.6,242957.0,40.6913,40.7181,40.6824,40.7092,242957.0
2020-10-19 14:15:00,45.6,45.62,45.59,45.62,112700.0,40.7092,40.7271,40.7003,40.7271,112700.0
2020-10-19 14:20:00,45.62,45.63,45.61,45.61,83767.0,40.7271,40.736,40.7181,40.7181,83767.0
2020-10-19 14:25:00,45.62,45.62,45.58,45.6,137795.0,40.7271,40.7271,40.6913,40.7092,137795.0
2020-10-19 14:30:00,45.59,45.59,45.5,45.52,716830.0,40.7003,40.7003,40.6199,40.6378,716830.0
2020-10-19 14:35:00,45.52,45.52,45.49,45.5,248866.0,40.6378,40.6378,40.611,40.6199,248866.0
2020-10-19 14:40:00,45.5,45.51,45.46,45.47,273694.0,40.6199,40.6289,40.5842,40.5931,273694.0
2020-10-19 14:45:00,45.46,45.46,45.4,45.4,315219.0,40.5842,40.5842,40.5307,40.5307,315219.0
2020-10-19 14:50:00,45.4,45.41,45.38,45.4,427973.0,40.5307,40.5396,40.5128,40.5307,427973.0
2020-10-19 14:55:00,45.4,45.46,45.39,45.41,552839.0,40.5307,40.5842,40.5217,40.5396,552839.0
2020-10-19 15:00:00,45.41,45.42,45.35,45.39,713321.0,40.5396,40.5485,40.486,40.5217,713321.0
2020-10-19 15:05:00,45.39,45.41,45.36,45.39,364334.0,40.5217,40.5396,40.4949,40.5217,364334.0
2020-10-19 15:10:00,45.41,45.44,45.37,45.43,326499.0,40.5396,40.5664,40.5039,40.5574,326499.0
2020-10-19 15:15:00,45.42,45.42,45.37,45.38,232459.0,40.5485,40.5485,40.5039,40.5128,232459.0
2020-10-19 15:20:00,45.38,45.4,45.34,45.34,184191.0,40.5128,40.5307,40.4771,40.4771,184191.0
2020-10-19 15:25:00,45.35,45.39,45.34,45.38,196303.0,40.486,40.5217,40.4771,40.5128,196303.0
2020-10-19 15:30:00,45.38,45.41,45.37,45.39,467799.0,40.5128,40.5396,40.5039,40.5217,467799.0
2020-10-19 15:35:00,45.38,45.43,45.38,45.43,205084.0,40.5128,40.5574,40.5128,40.5574,205084.0
2020-10-19 15:40:00,45.43,45.43,45.39,45.39,506668.0,40.5574,40.5574,40.5217,40.5217,506668.0
2020-10-19 15:45:00,45.4,45.42,45.39,45.41,1057090.0,40.5307,40.5485,40.5217,40.5396,1057090.0
2020-10-19 15:50:00,45.41,45.43,45.35,45.35,2059093.0,40.5396,40.5574,40.486,40.486,2059093.0
2020-10-19 15:55:00,45.36,45.44,45.35,45.44,3197518.0,40.4949,40.5664,40.486,40.5664,3197518.0
2020-10-20 09:30:00,45.71,45.81,45.69,45.77,894834.0,40.8074,40.8967,40.7895,40.861,894834.0
2020-10-20 09:35:00,45.77,45.78,45.69,45.75,843207.0,40.861,40.8699,40.7895,40.8431,843207.0
2020-10-20 09:40:00,45.75,45.84,45.73,45.84,549445.0,40.8431,40.9235,40.8253,40.9235,549445.0
2020-10-20 09:45:00,45.84,45.88,45.82,45.83,460175.0,40.9235,40.9592,40.9056,40.9145,460175.0
2020-10-20 09:50:00,45.83,45.85,45.78,45.82,258105.0,40.9145,40.9324,40.8699,40.9056,258105.0
2020-10-20 09:55:00,45.82,45.89,45.81,45.88,283983.0,40.9056,40.9681,40.8967,40.9592,283983.0
2020-10-20 10:00:00,45.88,45.91,45.86,45.9,501772.0,40.9592,40.986,40.9413,40.977,501772.0
2020-10-20 10:05:00,45.9,45.92,45.89,45.91,270553.0,40.977,40.9949,40.9681,40.986,270553.0
2020-10-20 10:10:00,45.92,45.94,45.89,45.9,165203.0,40.9949,41.0127,40.9681,40.977,165203.0
2020-10-20 10:15:00,45.9,45.92,45.87,45.89,335390.0,40.977,40.9949,40.9502,40.9681,335390.0
2020-10-20 10:20:00,45.89,45.9,45.85,45.86,208925.0,40.9681,40.977,40.9324,40.9413,208925.0
2020-10-20 10:25:00,45.86,45.86,45.81,45.84,272400.0,40.9413,40.9413,40.8967,40.9235,272400.0
2020-10-20 10:30:00,45.85,45.91,45.84,45.89,122276.0,40.9324,40.986,40.9235,40.9681,122276.0
2020-10-20 10:35:00,45.89,45.92,45.87,45.89,279454.0,40.9681,40.9949,40.9502,40.9681,279454.0
2020-10-20 10:40:00,45.9,45.91,45.86,45.89,549694.0,40.977,40.986,40.9413,40.9681,549694.0
2020-10-20 10:45:00,45.89,45.91,45.83,45.86,354868.0,40.9681,40.986,40.9145,40.9413,354868.0
2020-10-20 10:50:00,45.87,45.9,45.85,45.89,98042.0,40.9502,40.977,40.9324,40.9681,98042.0
2020-10-20 10:55:00,45.89,45.9,45.84,45.84,219712.0,40.9681,40.977,40.9235,40.9235,219712.0
2020-10-20 11:00:00,45.84,45.85,45.75,45.78,859581.0,40.9235,40.9324,40.8431,40.8699,859581.0
2020-10-20 11:05:00,45.78,45.81,45.77,45.8,150736.0,40.8699,40.8967,40.861,40.8878,150736.0
2020-10-20 11:10:00,45.8,45.84,45.8,45.83,510498.0,40.8878,40.9235,40.8878,40.9145,510498.0
2020-10-20 11:15:00,45.82,45.86,45.82,45.86,131652.0,40.9056,40.9413,40.9056,40.9413,131652.0
2020-10-20 11:20:00,45.86,45.9,45.84,45.86,236374.0,40.9413,40.977,40.9235,40.9413,236374.0
2020-10-20 11:25:00,45.86,45.88,45.85,45.85,100574.0,40.9413,40.9592,40.9324,40.9324,100574.0
2020-10-20 11:30:00,45.86,45.88,45.83,45.84,204004.0,40.9413,40.9592,40.9145,40.9235,204004.0
2020-10-20 11:35:00,45.84,45.89,45.84,45.88,107654.0,40.9235,40.9681,40.9235,40.9592,107654.0
2020-10-20 11:40:00,45.88,45.89,45.87,45.88,42077.0,40.9592,40.9681,40.9502,40.9592,42077.0
2020-10-20 11:45:00,45.88,45.91,45.87,45.89,423718.0,40.9592,40.986,40.9502,40.9681,423718.0
2020-10-20 11:50:00,45.89,45.9,45.87,45.9,45023.0,40.9681,40.977,40.9502,40.977,45023.0
2020-10-20 11:55:00,45.9,45.93,45.9,45.93,333397.0,40.977,41.0038,40.977,41.0038,333397.0
2020-10-20 12:00:00,45.93,45.93,45.91,45.93,150131.0,41.0038,41.0038,40.986,41.0038,150131.0
2020-10-20 12:05:00,45.93,45.94,45.89,45.9,401440.0,41.0038,41.0127,40.9681,40.977,401440.0
2020-10-20 12:10:00,45.9,45.9,45.87,45.9,356263.0,40.977,40.977,40.9502,40.977,356263.0
2020-10-20 12:15:00,45.9,45.91,45.88,45.89,146213.0,40.977,40.986,40.9592,40.9681,146213.0
2020-10-20 12:20:00,45.88,45.89,45.87,45.88,206911.0,40.9592,40.9681,40.9502,40.9592,206911.0
2020-10-20 12:25:00,45.87,45.88,45.87,45.87,223219.0,40.9502,40.9592,40.9502,40.9502,223219.0
2020-10-20 12:30:00,45.87,45.95,45.86,45.95,1316073.0,40.9502,41.0217,40.9413,41.0217,1316073.0
2020-10-20 12:35:00,45.96,45.98,45.91,45.93,2377046.0,41.0306,41.0484,40.986,41.0038,2377046.0
2020-10-20 12:40:00,45.94,45.97,45.93,45.97,1040678.0,41.0127,41.0395,41.0038,41.0395,1040678.0
2020-10-20 12:45:00,45.97,46.04,45.96,45.98,3091875.0,41.0395,41.102,41.0306,41.0484,3091875.0
2020-10-20 12:50:00,45.98,45.99,45.96,45.98,372946.0,41.0484,41.0574,41.0306,41.0484,372946.0
2020-10-20 12:55:00,45.98,46.01,45.95,46.0,396836.0,41.0484,41.0752,41.0217,41.0663,396836.0
2020-10-20 13:00:00,46.01,46.04,46.0,46.03,273353.0,41.0752,41.102,41.0663,41.0931,273353.0
2020-10-20 13:05:00,46.02,46.05,46.02,46.04,1144322.0,41.0842,41.1109,41.0842,41.102,1144322.0
2020-10-20 13:10:00,46.04,46.09,46.03,46.07,716802.0,41.102,41.1466,41.0931,41.1288,716802.0
2020-10-20 13:15:00,46.07,46.11,46.07,46.07,355989.0,41.1288,41.1645,41.1288,41.1288,355989.0
2020-10-20 13:20:00,46.07,46.1,46.05,46.09,184825.0,41.1288,41.1556,41.1109,41.1466,184825.0
2020-10-20 13:25:00,46.09,46.11,46.08,46.09,225858.0,41.1466,41.1645,41.1377,41.1466,225858.0
2020-10-20 13:30:00,46.09,46.12,46.08,46.12,900578.0,41.1466,41.1734,41.1377,41.1734,900578.0
2020-10-20 13:35:00,46.11,46.15,46.11,46.14,1418181.0,41.1645,41.2002,41.1645,41.1913,1418181.0
2020-10-20 13:40:00,46.13,46.17,46.12,46.15,1112893.0,41.1824,41.2181,41.1734,41.2002,1112893.0
2020-10-20 13:45:00,46.14,46.17,46.13,46.16,222674.0,41.1913,41.2181,41.1824,41.2091,222674.0
2020-10-20 13:50:00,46.15,46.16,46.1,46.1,830505.0,41.2002,41.2091,41.1556,41.1556,830505.0
2020-10-20 13:55:00,46.11,46.12,46.06,46.09,422340.0,41.1645,41.1734,41.1199,41.1466,422340.0
2020-10-20 14:00:00,46.09,46.12,46.08,46.1,180947.0,41.1466,41.1734,41.1377,41.1556,180947.0
2020-10-20 14:05:00,46.1,46.11,46.05,46.08,176197.0,41.1556,41.1645,41.1109,41.1377,176197.0
2020-10-20 14:10:00,46.09,46.11,46.07,46.11,97122.0,41.1466,41.1645,41.1288,41.1645,97122.0
2020-10-20 14:15:00,46.1,46.12,46.1,46.12,100100.0,41.1556,41.1734,41.1556,41.1734,100100.0
2020-10-20 14:20:00,46.11,46.12,46.06,46.08,417937.0,41.1645,41.1734,41.1199,41.1377,417937.0
2020-10-20 14:25:00,46.09,46.11,46.07,46.07,67974.0,41.1466,41.1645,41.1288,41.1288,67974.0
2020-10-20 14:30:00,46.08,46.09,46.07,46.09,80124.0,41.1377,41.1466,41.1288,41.1466,80124.0
2020-10-20 14:35:00,46.09,46.09,46.04,46.05,109305.0,41.1466,41.1466,41.102,41.1109,109305.0
2020-10-20 14:40:00,46.05,46.09,46.05,46.07,318705.0,41.1109,41.1466,41.1109,41.1288,318705.0
2020-10-20 14:45:00,46.06,46.07,46.02,46.04,200869.0,41.1199,41.1288,41.0842,41.102,200869.0
2020-10-20 14:50:00,46.04,46.04,46.01,46.01,123645.0,41.102,41.102,41.0752,41.0752,123645.0
2020-10-20 14:55:00,46.01,46.02,45.99,46.0,165646.0,41.0752,41.0842,41.0574,41.0663,165646.0
2020-10-20 15:00:00,46.0,46.04,46.0,46.04,100217.0,41.0663,41.102,41.0663,41.102,100217.0
2020-10-20 15:05:00,46.04,46.04,45.94,45.96,469166.0,41.102,41.102,41.0127,41.0306,469166.0
2020-10-20 15:10:00,45.96,45.96,45.91,45.94,1856661.0,41.0306,41.0306,40.986,41.0127,1856661.0
2020-10-20 15:15:00,45.94,45.95,45.88,45.94,1427217.0,41.0127,41.0217,40.9592,41.0127,1427217.0
2020-10-20 15:20:00,45.94,45.98,45.91,45.96,621744.0,41.0127,41.0484,40.986,41.0306,621744.0
2020-10-20 15:25:00,45.96,45.98,45.95,45.97,312181.0,41.0306,41.0484,41.0217,41.0395,312181.0
2020-10-20 15:30:00,45.96,45.97,45.94,45.96,416933.0,41.0306,41.0395,41.0127,41.0306,416933.0
2020-10-20 15:35:00,45.95,45.96,45.91,45.94,411935.0,41.0217,41.0306,40.986,41.0127,411935.0
2020-10-20 15:40:00,45.93,46.02,45.93,46.0,1475973.0,41.0038,41.0842,41.0038,41.0663,1475973.0
2020-10-20 15:45:00,46.0,46.01,45.97,45.99,1047786.0,41.0663,41.0752,41.0395,41.0574,1047786.0
2020-10-20 15:50:00,45.98,46.01,45.93,45.96,1549218.0,41.0484,41.0752,41.0038,41.0306,1549218.0
2020-10-20 15:55:00,45.96,45.97,45.92,45.92,3332346.0,41.0306,41.0395,40.9949,40.9949,3332346.0
2020-10-21 09:30:00,45.99,46.06,45.94,46.06,587971.0,41.0574,41.1199,41.0127,41.1199,587971.0
2020-10-21 09:35:00,46.06,46.11,46.03,46.11,2022929.0,41.1199,41.1645,41.0931,41.1645,2022929.0
2020-10-21 09:40:00,46.11,46.17,46.11,46.17,1217579.0,41.1645,41.2181,41.1645,41.2181,1217579.0
2020-10-21 09:45:00,46.17,46.19,46.15,46.19,672126.0,41.2181,41.2359,41.2002,41.2359,672126.0
2020-10-21 09:50:00,46.19,46.25,46.18,46.25,483483.0,41.2359,41.2895,41.227,41.2895,483483.0
2020-10-21 09:55:00,46.25,46.32,46.23,46.3,319618.0,41.2895,41.352,41.2716,41.3341,319618.0
2020-10-21 10:00:00,46.3,46.3,46.23,46.25,274925.0,41.3341,41.3341,41.2716,41.2895,274925.0
2020-10-21 10:05:00,46.25,46.28,46.23,46.23,257034.0,41.2895,41.3163,41.2716,41.2716,257034.0
2020-10-21 10:10:00,46.24,46.25,46.21,46.24,276278.0,41.2806,41.2895,41.2538,41.2806,276278.0
2020-10-21 10:15:00,46.25,46.28,46.21,46.28,816958.0,41.2895,41.3163,41.2538,41.3163,816958.0
2020-10-21 10:20:00,46.28,46.31,46.27,46.28,476776.0,41.3163,41.3431,41.3073,41.3163,476776.0
2020-10-21 10:25:00,46.28,46.3,46.26,46.3,402770.0,41.3163,41.3341,41.2984,41.3341,402770.0
2020-10-21 10:30:00,46.29,46.3,46.26,46.28,299972.0,41.3252,41.3341,41.2984,41.3163,299972.0
2020-10-21 10:35:00,46.28,46.29,46.25,46.29,674434.0,41.3163,41.3252,41.2895,41.3252,674434.0
2020-10-21 10:40:00,46.29,46.31,46.28,46.3,214451.0,41.3252,41.3431,41.3163,41.3341,214451.0
2020-10-21 10:45:00,46.3,46.31,46.23,46.23,403064.0,41.3341,41.3431,41.2716,41.2716,403064.0
2020-10-21 10:50:00,46.23,46.23,46.19,46.22,583990.0,41.2716,41.2716,41.2359,41.2627,583990.0
2020-10-21 10:55:00,46.21,46.22,46.17,46.19,341175.0,41.2538,41.2627,41.2181,41.2359,341175.0
2020-10-21 11:00:00,46.19,46.19,46.16,46.16,344037.0,41.2359,41.2359,41.2091,41.2091,344037.0
2020-10-21 11:05:00,46.16,46.17,46.14,46.15,626420.0,41.2091,41.2181,41.1913,41.2002,626420.0
2020-10-21 11:10:00,46.15,46.15,46.09,46.11,673736.0,41.2002,41.2002,41.1466,41.1645,673736.0
2020-10-21 11:15:00,46.11,46.11,46.04,46.08,812937.0,41.1645,41.1645,41.102,41.1377,812937.0
2020-10-21 11:20:00,46.08,46.09,46.05,46.08,490763.0,41.1377,41.1466,41.1109,41.1377,490763.0
2020-10-21 11:25:00,46.08,46.14,46.07,46.14,420972.0,41.1377,41.1913,41.1288,41.1913,420972.0
2020-10-21 11:30:00,46.13,46.18,46.13,46.17,680633.0,41.1824,41.227,41.1824,41.2181,680633.0
2020-10-21 11:35:00,46.17,46.19,46.16,46.18,315911.0,41.2181,41.2359,41.2091,41.227,315911.0
2020-10-21 11:40:00,46.19,46.19,46.15,46.18,302638.0,41.2359,41.2359,41.2002,41.227,302638.0
2020-10-21 11:45:00,46.18,46.18,46.15,46.16,371760.0,41.227,41.227,41.2002,41.2091,371760.0
2020-10-21 11:50:00,46.16,46.18,46.16,46.17,206579.0,41.2091,41.227,41.2091,41.2181,206579.0
2020-10-21 11:55:00,46.16,46.17,46.12,46.15,1670160.0,41.2091,41.2181,41.1734,41.2002,1670160.0
2020-10-21 12:00:00,46.15,46.19,46.12,46.19,594675.0,41.2002,41.2359,41.1734,41.2359,594675.0
2020-10-21 12:05:00,46.18,46.2,46.17,46.19,177650.0,41.227,41.2449,41.2181,41.2359,177650.0
2020-10-21 12:10:00,46.18,46.18,46.15,46.17,414949.0,41.227,41.227,41.2002,41.2181,414949.0
2020-10-21 12:15:00,46.16,46.17,46.13,46.14,150272.0,41.2091,41.2181,41.1824,41.1913,150272.0
2020-10-21 12:20:00,46.13,46.28,46.13,46.22,627077.0,41.1824,41.3163,41.1824,41.2627,627077.0
2020-10-21 12:25:00,46.23,46.23,46.14,46.16,894573.0,41.2716,41.2716,41.1913,41.2091,894573.0
2020-10-21 12:30:00,46.17,46.19,46.13,46.14,421245.0,41.2181,41.2359,41.1824,41.1913,421245.0
2020-10-21 12:35:00,46.14,46.15,46.11,46.14,252840.0,41.1913,41.2002,41.1645,41.1913,252840.0
2020-10-21 12:40:00,46.14,46.14,46.1,46.13,332195.0,41.1913,41.1913,41.1556,41.1824,332195.0
2020-10-21 12:45:00,46.13,46.14,46.07,46.09,452726.0,41.1824,41.1913,41.1288,41.1466,452726.0
2020-10-21 12:50:00,46.09,46.12,46.08,46.08,187458.0,41.1466,41.1734,41.1377,41.1377,187458.0
2020-10-21 12:55:00,46.09,46.11,46.07,46.09,500881.0,41.1466,41.1645,41.1288,41.1466,500881.0
2020-10-21 13:00:00,46.09,46.12,46.07,46.11,455709.0,41.1466,41.1734,41.1288,41.1645,455709.0
2020-10-21 13:05:00,46.11,46.12,46.09,46.1,316594.0,41.1645,41.1734,41.1466,41.1556,316594.0
2020-10-21 13:10:00,46.1,46.12,46.09,46.11,209340.0,41.1556,41.1734,41.1466,41.1645,209340.0
2020-10-21 13:15:00,46.11,46.14,46.11,46.14,215858.0,41.1645,41.1913,41.1645,41.1913,215858.0
2020-10-21 13:20:00,46.13,46.15,46.11,46.14,288191.0,41.1824,41.2002,41.1645,41.1913,288191.0
2020-10-21 13:25:00,46.14,46.15,46.12,46.14,191489.0,41.1913,41.2002,41.1734,41.1913,191489.0
2020-10-21 13:30:00,46.14,46.16,46.13,46.15,111657.0,41.1913,41.2091,41.1824,41.2002,111657.0
2020-10-21 13:35:00,46.15,46.15,46.09,46.09,150359.0,41.2002,41.2002,41.1466,41.1466,150359.0
2020-10-21 13:40:00,46.1,46.11,46.08,46.1,243108.0,41.1556,41.1645,41.1377,41.1556,243108.0
2020-10-21 13:45:00,46.1,46.12,46.1,46.12,246760.0,41.1556,41.1734,41.1556,41.1734,246760.0
2020-10-21 13:50:00,46.12,46.15,46.11,46.11,138080.0,41.1734,41.2002,41.1645,41.1645,138080.0
2020-10-21 13:55:00,46.12,46.12,46.09,46.09,180256.0,41.1734,41.1734,41.1466,41.1466,180256.0
2020-10-21 14:00:00,46.1,46.13,46.09,46.11,286190.0,41.1556,41.1824,41.1466,41.1645,286190.0
2020-10-21 14:05:00,46.11,46.12,46.09,46.12,208794.0,41.1645,41.1734,41.1466,41.1734,208794.0
2020-10-21 14:10:00,46.12,46.15,46.1,46.12,288035.0,41.1734,41.2002,41.1556,41.1734,288035.0
2020-10-21 14:15:00,46.12,46.13,46.09,46.09,124485.0,41.1734,41.1824,41.1466,41.1466,124485.0
2020-10-21 14:20:00,46.09,46.11,46.08,46.11,165685.0,41.1466,41.1645,41.1377,41.1645,165685.0
2020-10-21 14:25:00,46.1,46.16,46.1,46.15,254711.0,41.1556,41.2091,41.1556,41.2002,254711.0
2020-10-21 14:30:00,46.14,46.17,46.13,46.16,160691.0,41.1913,41.2181,41.1824,41.2091,160691.0
2020-10-21 14:35:00,46.16,46.17,46.14,46.14,164877.0,41.2091,41.2181,41.1913,41.1913,164877.0
2020-10-21 14:40:00,46.15,46.16,46.14,46.16,129904.0,41.2002,41.2091,41.1913,41.2091,129904.0
2020-10-21 14:45:00,46.16,46.17,46.14,46.15,274348.0,41.2091,41.2181,41.1913,41.2002,274348.0
2020-10-21 14:50:00,46.15,46.16,46.13,46.13,145757.0,41.2002,41.2091,41.1824,41.1824,145757.0
2020-10-21 14:55:00,46.14,46.16,46.13,46.16,184386.0,41.1913,41.2091,41.1824,41.2091,184386.0
2020-10-21 15:00:00,46.16,46.18,46.12,46.13,317129.0,41.2091,41.227,41.1734,41.1824,317129.0
2020-10-21 15:05:00,46.13,46.14,46.11,46.13,210082.0,41.1824,41.1913,41.1645,41.1824,210082.0
2020-10-21 15:10:00,46.13,46.15,46.12,46.14,163005.0,41.1824,41.2002,41.1734,41.1913,163005.0
2020-10-21 15:15:00,46.14,46.15,46.12,46.14,464808.0,41.1913,41.2002,41.1734,41.1913,464808.0
2020-10-21 15:20:00,46.14,46.17,46.13,46.16,161800.0,41.1913,41.2181,41.1824,41.2091,161800.0
2020-10-21 15:25:00,46.17,46.18,46.15,46.17,289543.0,41.2181,41.227,41.2002,41.2181,289543.0
2020-10-21 15:30:00,46.16,46.19,46.15,46.16,394083.0,41.2091,41.2359,41.2002,41.2091,394083.0
2020-10-21 15:35:00,46.16,46.17,46.13,46.13,548068.0,41.2091,41.2181,41.1824,41.1824,548068.0
2020-10-21 15:40:00,46.13,46.14,46.11,46.11,1270357.0,41.1824,41.1913,41.1645,41.1645,1270357.0
2020-10-21 15:45:00,46.11,46.11,46.06,46.08,584578.0,41.1645,41.1645,41.1199,41.1377,584578.0
2020-10-21 15:50:00,46.08,46.09,46.04,46.05,1502924.0,41.1377,41.1466,41.102,41.1109,1502924.0
2020-10-21 15:55:00,46.05,46.08,46.04,46.05,2686554.0,41.1109,41.1377,41.102,41.1109,2686554.0
2020-10-22 09:30:00,46.14,46.18,46.09,46.11,1738341.0,41.1913,41.227,41.1466,41.1645,1738341.0
2020-10-22 09:35:00,46.11,46.12,46.04,46.05,1403660.0,41.1645,41.1734,41.102,41.1109,1403660.0
2020-10-22 09:40:00,46.05,46.1,46.03,46.1,454084.0,41.1109,41.1556,41.0931,41.1556,454084.0
2020-10-22 09:45:00,46.11,46.14,46.07,46.13,439585.0,41.1645,41.1913,41.1288,41.1824,439585.0
2020-10-22 09:50:00,46.13,46.15,46.11,46.15,691732.0,41.1824,41.2002,41.1645,41.2002,691732.0
2020-10-22 09:55:00,46.14,46.15,46.08,46.09,399406.0,41.1913,41.2002,41.1377,41.1466,399406.0
2020-10-22 10:00:00,46.08,46.09,45.99,46.0,548002.0,41.1377,41.1466,41.0574,41.0663,548002.0
2020-10-22 10:05:00,46.0,46.02,45.97,45.98,563222.0,41.0663,41.0842,41.0395,41.0484,563222.0
2020-10-22 10:10:00,45.98,46.02,45.96,46.01,502299.0,41.0484,41.0842,41.0306,41.0752,502299.0
2020-10-22 10:15:00,46.01,46.02,45.98,46.0,663470.0,41.0752,41.0842,41.0484,41.0663,663470.0
2020-10-22 10:20:00,45.99,46.0,45.89,45.89,336525.0,41.0574,41.0663,40.9681,40.9681,336525.0
2020-10-22 10:25:00,45.9,45.94,45.87,45.93,262034.0,40.977,41.0127,40.9502,41.0038,262034.0
2020-10-22 10:30:00,45.92,45.93,45.87,45.89,380153.0,40.9949,41.0038,40.9502,40.9681,380153.0
2020-10-22 10:35:00,45.89,45.95,45.88,45.89,292954.0,40.9681,41.0217,40.9592,40.9681,292954.0
2020-10-22 10:40:00,45.89,45.89,45.82,45.82,1232814.0,40.9681,40.9681,40.9056,40.9056,1232814.0
2020-10-22 10:45:00,45.83,45.87,45.82,45.86,474979.0,40.9145,40.9502,40.9056,40.9413,474979.0
2020-10-22 10:50:00,45.86,45.97,45.83,45.93,568195.0,40.9413,41.0395,40.9145,41.0038,568195.0
2020-10-22 10:55:00,45.93,45.97,45.92,45.95,414122.0,41.0038,41.0395,40.9949,41.0217,414122.0
2020-10-22 11:00:00,45.95,45.98,45.93,45.98,247932.0,41.0217,41.0484,41.0038,41.0484,247932.0
2020-10-22 11:05:00,45.98,45.98,45.92,45.93,158284.0,41.0484,41.0484,40.9949,41.0038,158284.0
2020-10-22 11:10:00,45.93,46.06,45.92,46.05,407629.0,41.0038,41.1199,40.9949,41.1109,407629.0
2020-10-22 11:15:00,46.05,46.07,46.01,46.03,765175.0,41.1109,41.1288,41.0752,41.0931,765175.0
2020-10-22 11:20:00,46.05,46.08,46.04,46.05,445873.0,41.1109,41.1377,41.102,41.1109,445873.0
2020-10-22 11:25:00,46.05,46.07,46.03,46.06,128440.0,41.1109,41.1288,41.0931,41.1199,128440.0
2020-10-22 11:30:00,46.06,46.07,46.01,46.02,1135982.0,41.1199,41.1288,41.0752,41.0842,1135982.0
2020-10-22 11:35:00,46.02,46.06,46.01,46.02,630548.0,41.0842,41.1199,41.0752,41.0842,630548.0
2020-10-22 11:40:00,46.03,46.06,46.01,46.03,119469.0,41.0931,41.1199,41.0752,41.0931,119469.0
2020-10-22 11:45:00,46.03,46.07,46.02,46.05,166217.0,41.0931,41.1288,41.0842,41.1109,166217.0
2020-10-22 11:50:00,46.05,46.08,46.01,46.01,123666.0,41.1109,41.1377,41.0752,41.0752,123666.0
2020-10-22 11:55:00,46.01,46.02,45.99,46.01,177948.0,41.0752,41.0842,41.0574,41.0752,177948.0
2020-10-22 12:00:00,46.01,46.02,45.98,45.98,163404.0,41.0752,41.0842,41.0484,41.0484,163404.0
2020-10-22 12:05:00,45.98,46.03,45.98,46.03,84594.0,41.0484,41.0931,41.0484,41.0931,84594.0
2020-10-22 12:10:00,46.03,46.03,46.0,46.02,142990.0,41.0931,41.0931,41.0663,41.0842,142990.0
2020-10-22 12:15:00,46.02,46.04,46.0,46.01,143205.0,41.0842,41.102,41.0663,41.0752,143205.0
2020-10-22 12:20:00,46.01,46.02,45.98,45.99,79427.0,41.0752,41.0842,41.0484,41.0574,79427.0
2020-10-22 12:25:00,45.98,46.03,45.98,46.02,152949.0,41.0484,41.0931,41.0484,41.0842,152949.0
2020-10-22 12:30:00,46.02,46.02,45.97,45.99,192396.0,41.0842,41.0842,41.0395,41.0574,192396.0
2020-10-22 12:35:00,45.98,45.99,45.96,45.99,129863.0,41.0484,41.0574,41.0306,41.0574,129863.0
2020-10-22 12:40:00,45.98,45.99,45.97,45.98,369516.0,41.0484,41.0574,41.0395,41.0484,369516.0
2020-10-22 12:45:00,45.98,46.04,45.97,46.04,108996.0,41.0484,41.102,41.0395,41.102,108996.0
2020-10-22 12:50:00,46.03,46.05,46.02,46.04,120456.0,41.0931,41.1109,41.0842,41.102,120456.0
2020-10-22 12:55:00,46.04,46.07,46.03,46.06,99814.0,41.102,41.1288,41.0931,41.1199,99814.0
2020-10-22 13:00:00,46.06,46.07,46.05,46.05,71854.0,41.1199,41.1288,41.1109,41.1109,71854.0
2020-10-22 13:05:00,46.05,46.07,46.03,46.07,230301.0,41.1109,41.1288,41.0931,41.1288,230301.0
2020-10-22 13:10:00,46.07,46.11,46.06,46.1,184047.0,41.1288,41.1645,41.1199,41.1556,184047.0
2020-10-22 13:15:00,46.1,46.14,46.09,46.1,1380682.0,41.1556,41.1913,41.1466,41.1556,1380682.0
2020-10-22 13:20:00,46.09,46.1,46.09,46.09,247417.0,41.1466,41.1556,41.1466,41.1466,247417.0
2020-10-22 13:25:00,46.1,46.11,46.08,46.09,175871.0,41.1556,41.1645,41.1377,41.1466,175871.0
2020-10-22 13:30:00,46.09,46.1,46.08,46.08,158530.0,41.1466,41.1556,41.1377,41.1377,158530.0
2020-10-22 13:35:00,46.08,46.08,46.05,46.08,375690.0,41.1377,41.1377,41.1109,41.1377,375690.0
2020-10-22 13:40:00,46.08,46.11,46.05,46.09,301975.0,41.1377,41.1645,41.1109,41.1466,301975.0
2020-10-22 13:45:00,46.09,46.1,46.07,46.08,191519.0,41.1466,41.1556,41.1288,41.1377,191519.0
2020-10-22 13:50:00,46.08,46.12,46.07,46.11,207917.0,41.1377,41.1734,41.1288,41.1645,207917.0
2020-10-22 13:55:00,46.11,46.12,46.08,46.09,238167.0,41.1645,41.1734,41.1377,41.1466,238167.0
2020-10-22 14:00:00,46.09,46.11,46.09,46.09,157098.0,41.1466,41.1645,41.1466,41.1466,157098.0
2020-10-22 14:05:00,46.09,46.1,46.09,46.09,171902.0,41.1466,41.1556,41.1466,41.1466,171902.0
2020-10-22 14:10:00,46.09,46.1,46.08,46.09,149271.0,41.1466,41.1556,41.1377,41.1466,149271.0
2020-10-22 14:15:00,46.09,46.13,46.08,46.12,186155.0,41.1466,41.1824,41.1377,41.1734,186155.0
2020-10-22 14:20:00,46.12,46.12,46.1,46.12,256430.0,41.1734,41.1734,41.1556,41.1734,256430.0
2020-10-22 14:25:00,46.11,46.12,46.09,46.09,65545.0,41.1645,41.1734,41.1466,41.1466,65545.0
2020-10-22 14:30:00,46.09,46.09,46.08,46.08,59754.0,41.1466,41.1466,41.1377,41.1377,59754.0
2020-10-22 14:35:00,46.09,46.1,46.07,46.09,118862.0,41.1466,41.1556,41.1288,41.1466,118862.0
2020-10-22 14:40:00,46.09,46.1,46.08,46.09,86373.0,41.1466,41.1556,41.1377,41.1466,86373.0
2020-10-22 14:45:00,46.09,46.11,46.08,46.11,405635.0,41.1466,41.1645,41.1377,41.1645,405635.0
2020-10-22 14:50:00,46.1,46.13,46.09,46.12,267137.0,41.1556,41.1824,41.1466,41.1734,267137.0
2020-10-22 14:55:00,46.12,46.13,46.11,46.12,176591.0,41.1734,41.1824,41.1645,41.1734,176591.0
2020-10-22 15:00:00,46.13,46.13,46.11,46.12,183837.0,41.1824,41.1824,41.1645,41.1734,183837.0
2020-10-22 15:05:00,46.11,46.12,46.07,46.09,313740.0,41.1645,41.1734,41.1288,41.1466,313740.0
2020-10-22 15:10:00,46.09,46.1,46.07,46.09,234463.0,41.1466,41.1556,41.1288,41.1466,234463.0
2020-10-22 15:15:00,46.08,46.09,46.07,46.09,122970.0,41.1377,41.1466,41.1288,41.1466,122970.0
2020-10-22 15:20:00,46.08,46.1,46.08,46.09,148450.0,41.1377,41.1556,41.1377,41.1466,148450.0
2020-10-22 15:25:00,46.09,46.1,46.08,46.09,107165.0,41.1466,41.1556,41.1377,41.1466,107165.0
2020-10-22 15:30:00,46.1,46.12,46.09,46.11,179108.0,41.1556,41.1734,41.1466,41.1645,179108.0
2020-10-22 15:35:00,46.11,46.14,46.1,46.12,237423.0,41.1645,41.1913,41.1556,41.1734,237423.0
2020-10-22 15:40:00,46.12,46.14,46.11,46.12,280377.0,41.1734,41.1913,41.1645,41.1734,280377.0
2020-10-22 15:45:00,46.12,46.12,46.08,46.1,269192.0,41.1734,41.1734,41.1377,41.1556,269192.0
2020-10-22 15:50:00,46.1,46.11,46.05,46.07,842331.0,41.1556,41.1645,41.1109,41.1288,842331.0
2020-10-22 15:55:00,46.06,46.07,46.01,46.04,1457316.0,41.1199,41.1288,41.0752,41.102,1457316.0
2020-10-23 09:30:00,46.09,46.11,45.96,45.96,1628302.0,41.1466,41.1645,41.0306,41.0306,1628302.0
2020-10-23 09:35:00,45.96,45.99,45.93,45.96,834251.0,41.0306,41.0574,41.0038,41.0306,834251.0
2020-10-23 09:40:00,45.96,45.98,45.93,45.95,503417.0,41.0306,41.0484,41.0038,41.0217,503417.0
2020-10-23 09:45:00,45.96,45.98,45.91,45.93,548673.0,41.0306,41.0484,40.986,41.0038,548673.0
2020-10-23 09:50:00,45.92,45.99,45.91,45.96,360618.0,40.9949,41.0574,40.986,41.0306,360618.0
2020-10-23 09:55:00,45.96,45.98,45.93,45.96,308077.0,41.0306,41.0484,41.0038,41.0306,308077.0
2020-10-23 10:00:00,45.97,45.97,45.87,45.89,399967.0,41.0395,41.0395,40.9502,40.9681,399967.0
2020-10-23 10:05:00,45.89,45.94,45.87,45.93,516987.0,40.9681,41.0127,40.9502,41.0038,516987.0
2020-10-23 10:10:00,45.93,46.01,45.91,46.0,695207.0,41.0038,41.0752,40.986,41.0663,695207.0
2020-10-23 10:15:00,46.0,46.04,45.99,46.02,772865.0,41.0663,41.102,41.0574,41.0842,772865.0
2020-10-23 10:20:00,46.01,46.03,45.97,45.99,493187.0,41.0752,41.0931,41.0395,41.0574,493187.0
2020-10-23 10:25:00,46.0,46.04,45.99,46.02,386526.0,41.0663,41.102,41.0574,41.0842,386526.0
2020-10-23 10:30:00,46.03,46.08,46.01,46.07,317371.0,41.0931,41.1377,41.0752,41.1288,317371.0
2020-10-23 10:35:00,46.08,46.08,46.04,46.07,682628.0,41.1377,41.1377,41.102,41.1288,682628.0
2020-10-23 10:40:00,46.07,46.09,46.02,46.04,508668.0,41.1288,41.1466,41.0842,41.102,508668.0
2020-10-23 10:45:00,46.04,46.07,46.03,46.04,327499.0,41.102,41.1288,41.0931,41.102,327499.0
2020-10-23 10:50:00,46.05,46.07,46.02,46.06,262866.0,41.1109,41.1288,41.0842,41.1199,262866.0
2020-10-23 10:55:00,46.06,46.08,46.03,46.08,258003.0,41.1199,41.1377,41.0931,41.1377,258003.0
2020-10-23 11:00:00,46.07,46.08,46.01,46.06,632404.0,41.1288,41.1377,41.0752,41.1199,632404.0
2020-10-23 11:05:00,46.06,46.07,46.03,46.04,301292.0,41.1199,41.1288,41.0931,41.102,301292.0
2020-10-23 11:10:00,46.04,46.07,46.02,46.06,696855.0,41.102,41.1288,41.0842,41.1199,696855.0
2020-10-23 11:15:00,46.07,46.08,46.03,46.04,363349.0,41.1288,41.1377,41.0931,41.102,363349.0
2020-10-23 11:20:00,46.04,46.05,45.97,45.97,490925.0,41.102,41.1109,41.0395,41.0395,490925.0
2020-10-23 11:25:00,45.98,46.01,45.96,46.0,505001.0,41.0484,41.0752,41.0306,41.0663,505001.0
2020-10-23 11:30:00,46.0,46.03,45.98,46.02,421852.0,41.0663,41.0931,41.0484,41.0842,421852.0
2020-10-23 11:35:00,46.02,46.03,46.0,46.02,251914.0,41.0842,41.0931,41.0663,41.0842,251914.0
2020-10-23 11:40:00,46.02,46.05,46.01,46.04,655830.0,41.0842,41.1109,41.0752,41.102,655830.0
2020-10-23 11:45:00,46.03,46.06,46.01,46.02,713419.0,41.0931,41.1199,41.0752,41.0842,713419.0
2020-10-23 11:50:00,46.02,46.05,46.01,46.05,388061.0,41.0842,41.1109,41.0752,41.1109,388061.0
2020-10-23 11:55:00,46.05,46.12,46.04,46.12,445532.0,41.1109,41.1734,41.102,41.1734,445532.0
2020-10-23 12:00:00,46.12,46.16,46.1,46.16,769486.0,41.1734,41.2091,41.1556,41.2091,769486.0
2020-10-23 12:05:00,46.16,46.17,46.13,46.15,477257.0,41.2091,41.2181,41.1824,41.2002,477257.0
2020-10-23 12:10:00,46.14,46.15,46.12,46.13,690628.0,41.1913,41.2002,41.1734,41.1824,690628.0
2020-10-23 12:15:00,46.13,46.14,46.06,46.09,1533058.0,41.1824,41.1913,41.1199,41.1466,1533058.0
2020-10-23 12:20:00,46.1,46.1,46.05,46.08,517476.0,41.1556,41.1556,41.1109,41.1377,517476.0
2020-10-23 12:25:00,46.08,46.09,46.07,46.09,181946.0,41.1377,41.1466,41.1288,41.1466,181946.0
2020-10-23 12:30:00,46.09,46.1,46.07,46.09,282345.0,41.1466,41.1556,41.1288,41.1466,282345.0
2020-10-23 12:35:00,46.08,46.12,46.08,46.11,474195.0,41.1377,41.1734,41.1377,41.1645,474195.0
2020-10-23 12:40:00,46.11,46.12,46.1,46.11,205340.0,41.1645,41.1734,41.1556,41.1645,205340.0
2020-10-23 12:45:00,46.12,46.13,46.1,46.12,172070.0,41.1734,41.1824,41.1556,41.1734,172070.0
2020-10-23 12:50:00,46.12,46.14,46.11,46.13,263040.0,41.1734,41.1913,41.1645,41.1824,263040.0
2020-10-23 12:55:00,46.13,46.14,46.08,46.1,150368.0,41.1824,41.1913,41.1377,41.1556,150368.0
2020-10-23 13:00:00,46.1,46.15,46.09,46.14,144000.0,41.1556,41.2002,41.1466,41.1913,144000.0
2020-10-23 13:05:00,46.15,46.17,46.14,46.17,263031.0,41.2002,41.2181,41.1913,41.2181,263031.0
2020-10-23 13:10:00,46.17,46.17,46.15,46.16,148767.0,41.2181,41.2181,41.2002,41.2091,148767.0
2020-10-23 13:15:00,46.16,46.18,46.14,46.16,311560.0,41.2091,41.227,41.1913,41.2091,311560.0
2020-10-23 13:20:00,46.16,46.2,46.15,46.19,401045.0,41.2091,41.2449,41.2002,41.2359,401045.0
2020-10-23 13:25:00,46.19,46.19,46.17,46.18,122113.0,41.2359,41.2359,41.2181,41.227,122113.0
2020-10-23 13:30:00,46.17,46.19,46.17,46.17,167134.0,41.2181,41.2359,41.2181,41.2181,167134.0
2020-10-23 13:35:00,46.18,46.18,46.16,46.17,91671.0,41.227,41.227,41.2091,41.2181,91671.0
2020-10-23 13:40:00,46.17,46.17,46.16,46.17,69720.0,41.2181,41.2181,41.2091,41.2181,69720.0
2020-10-23 13:45:00,46.17,46.18,46.16,46.17,197907.0,41.2181,41.227,41.2091,41.2181,197907.0
2020-10-23 13:50:00,46.17,46.18,46.16,46.16,100058.0,41.2181,41.227,41.2091,41.2091,100058.0
2020-10-23 13:55:00,46.16,46.17,46.16,46.17,97643.0,41.2091,41.2181,41.2091,41.2181,97643.0
2020-10-23 14:00:00,46.17,46.2,46.16,46.19,443562.0,41.2181,41.2449,41.2091,41.2359,443562.0
2020-10-23 14:05:00,46.2,46.21,46.19,46.21,442170.0,41.2449,41.2538,41.2359,41.2538,442170.0
2020-10-23 14:10:00,46.21,46.21,46.19,46.2,94093.0,41.2538,41.2538,41.2359,41.2449,94093.0
2020-10-23 14:15:00,46.2,46.22,46.19,46.22,315766.0,41.2449,41.2627,41.2359,41.2627,315766.0
2020-10-23 14:20:00,46.22,46.22,46.2,46.21,115156.0,41.2627,41.2627,41.2449,41.2538,115156.0
2020-10-23 14:25:00,46.21,46.24,46.2,46.23,93943.0,41.2538,41.2806,41.2449,41.2716,93943.0
2020-10-23 14:30:00,46.23,46.24,46.22,46.23,81421.0,41.2716,41.2806,41.2627,41.2716,81421.0
2020-10-23 14:35:00,46.23,46.24,46.21,46.23,338264.0,41.2716,41.2806,41.2538,41.2716,338264.0
2020-10-23 14:40:00,46.23,46.23,46.21,46.23,119758.0,41.2716,41.2716,41.2538,41.2716,119758.0
2020-10-23 14:45:00,46.23,46.23,46.22,46.23,149652.0,41.2716,41.2716,41.2627,41.2716,149652.0
2020-10-23 14:50:00,46.23,46.24,46.22,46.22,192894.0,41.2716,41.2806,41.2627,41.2627,192894.0
2020-10-23 14:55:00,46.22,46.23,46.21,46.22,208999.0,41.2627,41.2716,41.2538,41.2627,208999.0
2020-10-23 15:00:00,46.22,46.24,46.21,46.23,131258.0,41.2627,41.2806,41.2538,41.2716,131258.0
2020-10-23 15:05:00,46.23,46.25,46.23,46.25,227655.0,41.2716,41.2895,41.2716,41.2895,227655.0
2020-10-23 15:10:00,46.25,46.27,46.24,46.27,211961.0,41.2895,41.3073,41.2806,41.3073,211961.0
2020-10-23 15:15:00,46.27,46.27,46.26,46.26,193401.0,41.3073,41.3073,41.2984,41.2984,193401.0
2020-10-23 15:20:00,46.26,46.27,46.26,46.26,179333.0,41.2984,41.3073,41.2984,41.2984,179333.0
2020-10-23 15:25:00,46.26,46.27,46.26,46.27,480137.0,41.2984,41.3073,41.2984,41.3073,480137.0
2020-10-23 15:30:00,46.27,46.27,46.25,46.26,212990.0,41.3073,41.3073,41.2895,41.2984,212990.0
2020-10-23 15:35:00,46.26,46.27,46.25,46.27,277707.0,41.2984,41.3073,41.2895,41.3073,277707.0
2020-10-23 15:40:00,46.27,46.29,46.26,46.29,271017.0,41.3073,41.3252,41.2984,41.3252,271017.0
2020-10-23 15:45:00,46.29,46.29,46.27,46.28,677789.0,41.3252,41.3252,41.3073,41.3163,677789.0
2020-10-23 15:50:00,46.29,46.3,46.27,46.3,1142377.0,41.3252,41.3341,41.3073,41.3341,1142377.0
2020-10-23 15:55:00,46.3,46.32,46.29,46.3,3569386.0,41.3341,41.352,41.3252,41.3341,3569386.0
2020-10-26 09:30:00,45.77,45.91,45.74,45.85,1282921.0,40.861,40.986,40.8342,40.9324,1282921.0
2020-10-26 09:35:00,45.86,45.96,45.82,45.94,1313570.0,40.9413,41.0306,40.9056,41.0127,1313570.0
2020-10-26 09:40:00,45.95,45.98,45.9,45.95,1007639.0,41.0217,41.0484,40.977,41.0217,1007639.0
2020-10-26 09:45:00,45.95,45.98,45.85,45.88,841674.0,41.0217,41.0484,40.9324,40.9592,841674.0
2020-10-26 09:50:00,45.88,45.95,45.87,45.93,561893.0,40.9592,41.0217,40.9502,41.0038,561893.0
2020-10-26 09:55:00,45.93,45.95,45.91,45.94,430287.0,41.0038,41.0217,40.986,41.0127,430287.0
2020-10-26 10:00:00,45.94,46.0,45.89,45.98,748364.0,41.0127,41.0663,40.9681,41.0484,748364.0
2020-10-26 10:05:00,45.98,45.99,45.89,45.91,524912.0,41.0484,41.0574,40.9681,40.986,524912.0
2020-10-26 10:10:00,45.91,45.95,45.88,45.93,558632.0,40.986,41.0217,40.9592,41.0038,558632.0
2020-10-26 10:15:00,45.94,46.01,45.94,46.01,385724.0,41.0127,41.0752,41.0127,41.0752,385724.0
2020-10-26 10:20:00,46.01,46.04,45.97,45.99,698630.0,41.0752,41.102,41.0395,41.0574,698630.0
2020-10-26 10:25:00,46.0,46.0,45.92,45.93,233754.0,41.0663,41.0663,40.9949,41.0038,233754.0
2020-10-26 10:30:00,45.93,45.94,45.88,45.9,1099001.0,41.0038,41.0127,40.9592,40.977,1099001.0
2020-10-26 10:35:00,45.9,45.96,45.89,45.95,307615.0,40.977,41.0306,40.9681,41.0217,307615.0
2020-10-26 10:40:00,45.96,45.96,45.9,45.92,211494.0,41.0306,41.0306,40.977,40.9949,211494.0
2020-10-26 10:45:00,45.92,45.94,45.8,45.81,893921.0,40.9949,41.0127,40.8878,40.8967,893921.0
2020-10-26 10:50:00,45.83,45.83,45.78,45.8,859323.0,40.9145,40.9145,40.8699,40.8878,859323.0
2020-10-26 10:55:00,45.8,45.81,45.74,45.75,355362.0,40.8878,40.8967,40.8342,40.8431,355362.0
2020-10-26 11:00:00,45.74,45.74,45.67,45.71,796405.0,40.8342,40.8342,40.7717,40.8074,796405.0
2020-10-26 11:05:00,45.71,45.72,45.68,45.71,436548.0,40.8074,40.8163,40.7806,40.8074,436548.0
2020-10-26 11:10:00,45.72,45.76,45.7,45.73,331450.0,40.8163,40.852,40.7985,40.8253,331450.0
2020-10-26 11:15:00,45.72,45.72,45.59,45.62,723425.0,40.8163,40.8163,40.7003,40.7271,723425.0
2020-10-26 11:20:00,45.61,45.69,45.6,45.68,890321.0,40.7181,40.7895,40.7092,40.7806,890321.0
2020-10-26 11:25:00,45.68,45.72,45.66,45.69,512180.0,40.7806,40.8163,40.7628,40.7895,512180.0
2020-10-26 11:30:00,45.69,45.69,45.61,45.64,883699.0,40.7895,40.7895,40.7181,40.7449,883699.0
2020-10-26 11:35:00,45.63,45.71,45.63,45.69,827735.0,40.736,40.8074,40.736,40.7895,827735.0
2020-10-26 11:40:00,45.68,45.72,45.66,45.72,911538.0,40.7806,40.8163,40.7628,40.8163,911538.0
2020-10-26 11:45:00,45.72,45.74,45.7,45.71,427609.0,40.8163,40.8342,40.7985,40.8074,427609.0
2020-10-26 11:50:00,45.71,45.81,45.69,45.8,811459.0,40.8074,40.8967,40.7895,40.8878,811459.0
2020-10-26 11:55:00,45.8,45.82,45.76,45.77,770376.0,40.8878,40.9056,40.852,40.861,770376.0
2020-10-26 12:00:00,45.77,45.82,45.73,45.82,1279105.0,40.861,40.9056,40.8253,40.9056,1279105.0
2020-10-26 12:05:00,45.82,45.83,45.78,45.82,923634.0,40.9056,40.9145,40.8699,40.9056,923634.0
2020-10-26 12:10:00,45.82,45.85,45.77,45.79,479598.0,40.9056,40.9324,40.861,40.8788,479598.0
2020-10-26 12:15:00,45.79,45.84,45.78,45.83,276241.0,40.8788,40.9235,40.8699,40.9145,276241.0
2020-10-26 12:20:00,45.83,45.84,45.78,45.8,401235.0,40.9145,40.9235,40.8699,40.8878,401235.0
2020-10-26 12:25:00,45.8,45.83,45.76,45.78,493373.0,40.8878,40.9145,40.852,40.8699,493373.0
2020-10-26 12:30:00,45.78,45.79,45.66,45.68,469445.0,40.8699,40.8788,40.7628,40.7806,469445.0
2020-10-26 12:35:00,45.69,45.7,45.64,45.65,412401.0,40.7895,40.7985,40.7449,40.7538,412401.0
2020-10-26 12:40:00,45.65,45.68,45.62,45.64,195279.0,40.7538,40.7806,40.7271,40.7449,195279.0
2020-10-26 12:45:00,45.63,45.66,45.6,45.61,420165.0,40.736,40.7628,40.7092,40.7181,420165.0
2020-10-26 12:50:00,45.6,45.63,45.58,45.59,690548.0,40.7092,40.736,40.6913,40.7003,690548.0
2020-10-26 12:55:00,45.59,45.61,45.58,45.59,288237.0,40.7003,40.7181,40.6913,40.7003,288237.0
2020-10-26 13:00:00,45.59,45.61,45.55,45.57,1602484.0,40.7003,40.7181,40.6646,40.6824,1602484.0
2020-10-26 13:05:00,45.57,45.58,45.54,45.56,740792.0,40.6824,40.6913,40.6556,40.6735,740792.0
2020-10-26 13:10:00,45.56,45.58,45.52,45.54,467428.0,40.6735,40.6913,40.6378,40.6556,467428.0
2020-10-26 13:15:00,45.54,45.54,45.47,45.48,732059.0,40.6556,40.6556,40.5931,40.6021,732059.0
2020-10-26 13:20:00,45.48,45.5,45.45,45.46,1211757.0,40.6021,40.6199,40.5753,40.5842,1211757.0
2020-10-26 13:25:00,45.46,45.46,45.41,45.42,493987.0,40.5842,40.5842,40.5396,40.5485,493987.0
2020-10-26 13:30:00,45.41,45.43,45.36,45.36,559627.0,40.5396,40.5574,40.4949,40.4949,559627.0
2020-10-26 13:35:00,45.37,45.43,45.35,45.41,361602.0,40.5039,40.5574,40.486,40.5396,361602.0
2020-10-26 13:40:00,45.41,45.43,45.39,45.4,429379.0,40.5396,40.5574,40.5217,40.5307,429379.0
2020-10-26 13:45:00,45.41,45.47,45.39,45.47,525712.0,40.5396,40.5931,40.5217,40.5931,525712.0
2020-10-26 13:50:00,45.47,45.49,45.45,45.48,471241.0,40.5931,40.611,40.5753,40.6021,471241.0
2020-10-26 13:55:00,45.48,45.54,45.47,45.53,297662.0,40.6021,40.6556,40.5931,40.6467,297662.0
2020-10-26 14:00:00,45.53,45.54,45.51,45.53,321219.0,40.6467,40.6556,40.6289,40.6467,321219.0
2020-10-26 14:05:00,45.53,45.58,45.53,45.54,362531.0,40.6467,40.6913,40.6467,40.6556,362531.0
2020-10-26 14:10:00,45.54,45.56,45.51,45.53,326110.0,40.6556,40.6735,40.6289,40.6467,326110.0
2020-10-26 14:15:00,45.53,45.57,45.53,45.54,194794.0,40.6467,40.6824,40.6467,40.6556,194794.0
2020-10-26 14:20:00,45.53,45.55,45.52,45.54,467629.0,40.6467,40.6646,40.6378,40.6556,467629.0
2020-10-26 14:25:00,45.54,45.58,45.52,45.57,530831.0,40.6556,40.6913,40.6378,40.6824,530831.0
2020-10-26 14:30:00,45.57,45.59,45.56,45.58,358565.0,40.6824,40.7003,40.6735,40.6913,358565.0
2020-10-26 14:35:00,45.58,45.58,45.55,45.57,170300.0,40.6913,40.6913,40.6646,40.6824,170300.0
2020-10-26 14:40:00,45.57,45.61,45.55,45.56,231432.0,40.6824,40.7181,40.6646,40.6735,231432.0
2020-10-26 14:45:00,45.55,45.56,45.52,45.53,254635.0,40.6646,40.6735,40.6378,40.6467,254635.0
2020-10-26 14:50:00,45.53,45.57,45.52,45.55,328514.0,40.6467,40.6824,40.6378,40.6646,328514.0
2020-10-26 14:55:00,45.55,45.59,45.55,45.58,246444.0,40.6646,40.7003,40.6646,40.6913,246444.0
2020-10-26 15:00:00,45.58,45.61,45.56,45.59,334508.0,40.6913,40.7181,40.6735,40.7003,334508.0
2020-10-26 15:05:00,45.59,45.59,45.55,45.58,416997.0,40.7003,40.7003,40.6646,40.6913,416997.0
2020-10-26 15:10:00,45.57,45.6,45.56,45.59,735165.0,40.6824,40.7092,40.6735,40.7003,735165.0
2020-10-26 15:15:00,45.59,45.65,45.58,45.64,1119677.0,40.7003,40.7538,40.6913,40.7449,1119677.0
2020-10-26 15:20:00,45.65,45.67,45.64,45.66,479752.0,40.7538,40.7717,40.7449,40.7628,479752.0
2020-10-26 15:25:00,45.66,45.67,45.64,45.67,554203.0,40.7628,40.7717,40.7449,40.7717,554203.0
2020-10-26 15:30:00,45.66,45.71,45.63,45.69,821704.0,40.7628,40.8074,40.736,40.7895,821704.0
2020-10-26 15:35:00,45.7,45.71,45.65,45.66,572280.0,40.7985,40.8074,40.7538,40.7628,572280.0
2020-10-26 15:40:00,45.66,45.68,45.65,45.66,852920.0,40.7628,40.7806,40.7538,40.7628,852920.0
2020-10-26 15:45:00,45.66,45.67,45.6,45.61,718707.0,40.7628,40.7717,40.7092,40.7181,718707.0
2020-10-26 15:50:00,45.61,45.65,45.6,45.65,1232791.0,40.7181,40.7538,40.7092,40.7538,1232791.0
2020-10-26 15:55:00,45.65,45.74,45.64,45.73,2354767.0,40.7538,40.8342,40.7449,40.8253,2354767.0
2020-10-27 09:30:00,45.85,45.85,45.73,45.73,749517.0,40.9324,40.9324,40.8253,40.8253,749517.0
2020-10-27 09:35:00,45.74,45.86,45.73,45.84,463800.0,40.8342,40.9413,40.8253,40.9235,463800.0
2020-10-27 09:40:00,45.84,45.87,45.81,45.85,283294.0,40.9235,40.9502,40.8967,40.9324,283294.0
2020-10-27 09:45:00,45.85,45.87,45.78,45.81,450685.0,40.9324,40.9502,40.8699,40.8967,450685.0
2020-10-27 09:50:00,45.81,45.86,45.8,45.86,321588.0,40.8967,40.9413,40.8878,40.9413,321588.0
2020-10-27 09:55:00,45.86,45.88,45.83,45.86,155331.0,40.9413,40.9592,40.9145,40.9413,155331.0
2020-10-27 10:00:00,45.86,45.87,45.83,45.83,174429.0,40.9413,40.9502,40.9145,40.9145,174429.0
2020-10-27 10:05:00,45.83,45.88,45.8,45.86,277754.0,40.9145,40.9592,40.8878,40.9413,277754.0
2020-10-27 10:10:00,45.86,45.88,45.83,45.83,295219.0,40.9413,40.9592,40.9145,40.9145,295219.0
2020-10-27 10:15:00,45.84,45.85,45.76,45.77,225606.0,40.9235,40.9324,40.852,40.861,225606.0
2020-10-27 10:20:00,45.77,45.78,45.73,45.73,434304.0,40.861,40.8699,40.8253,40.8253,434304.0
2020-10-27 10:25:00,45.73,45.74,45.69,45.72,1570288.0,40.8253,40.8342,40.7895,40.8163,1570288.0
2020-10-27 10:30:00,45.72,45.81,45.7,45.8,464523.0,40.8163,40.8967,40.7985,40.8878,464523.0
2020-10-27 10:35:00,45.8,45.81,45.77,45.8,637067.0,40.8878,40.8967,40.861,40.8878,637067.0
2020-10-27 10:40:00,45.81,45.82,45.77,45.8,372057.0,40.8967,40.9056,40.861,40.8878,372057.0
2020-10-27 10:45:00,45.81,45.9,45.81,45.88,1032459.0,40.8967,40.977,40.8967,40.9592,1032459.0
2020-10-27 10:50:00,45.88,45.9,45.84,45.87,343413.0,40.9592,40.977,40.9235,40.9502,343413.0
2020-10-27 10:55:00,45.88,45.9,45.85,45.85,498657.0,40.9592,40.977,40.9324,40.9324,498657.0
2020-10-27 11:00:00,45.86,45.92,45.83,45.92,616944.0,40.9413,40.9949,40.9145,40.9949,616944.0
2020-10-27 11:05:00,45.92,45.94,45.9,45.93,297866.0,40.9949,41.0127,40.977,41.0038,297866.0
2020-10-27 11:10:00,45.92,45.95,45.92,45.92,237450.0,40.9949,41.0217,40.9949,40.9949,237450.0
2020-10-27 11:15:00,45.93,45.93,45.89,45.92,276133.0,41.0038,41.0038,40.9681,40.9949,276133.0
2020-10-27 11:20:00,45.92,45.94,45.89,45.93,1006815.0,40.9949,41.0127,40.9681,41.0038,1006815.0
2020-10-27 11:25:00,45.93,45.96,45.89,45.91,253894.0,41.0038,41.0306,40.9681,40.986,253894.0
2020-10-27 11:30:00,45.91,45.93,45.87,45.93,882084.0,40.986,41.0038,40.9502,41.0038,882084.0
2020-10-27 11:35:00,45.94,46.0,45.92,45.99,346086.0,41.0127,41.0663,40.9949,41.0574,346086.0
2020-10-27 11:40:00,45.99,46.0,45.96,45.97,134014.0,41.0574,41.0663,41.0306,41.0395,134014.0
2020-10-27 11:45:00,45.98,45.99,45.96,45.99,250048.0,41.0484,41.0574,41.0306,41.0574,250048.0
2020-10-27 11:50:00,45.98,46.04,45.98,46.04,822583.0,41.0484,41.102,41.0484,41.102,822583.0
2020-10-27 11:55:00,46.04,46.05,46.03,46.05,626614.0,41.102,41.1109,41.0931,41.1109,626614.0
2020-10-27 12:00:00,46.05,46.05,46.0,46.0,185217.0,41.1109,41.1109,41.0663,41.0663,185217.0
2020-10-27 12:05:00,46.0,46.01,45.98,46.0,287578.0,41.0663,41.0752,41.0484,41.0663,287578.0
2020-10-27 12:10:00,46.0,46.01,45.98,45.98,144594.0,41.0663,41.0752,41.0484,41.0484,144594.0
2020-10-27 12:15:00,45.98,46.0,45.97,45.98,177670.0,41.0484,41.0663,41.0395,41.0484,177670.0
2020-10-27 12:20:00,45.99,46.02,45.98,45.99,127697.0,41.0574,41.0842,41.0484,41.0574,127697.0
2020-10-27 12:25:00,45.98,46.01,45.97,45.97,177919.0,41.0484,41.0752,41.0395,41.0395,177919.0
2020-10-27 12:30:00,45.98,45.98,45.93,45.94,452729.0,41.0484,41.0484,41.0038,41.0127,452729.0
2020-10-27 12:35:00,45.95,45.96,45.92,45.95,160472.0,41.0217,41.0306,40.9949,41.0217,160472.0
2020-10-27 12:40:00,45.95,45.97,45.92,45.93,228032.0,41.0217,41.0395,40.9949,41.0038,228032.0
2020-10-27 12:45:00,45.93,45.95,45.92,45.94,189431.0,41.0038,41.0217,40.9949,41.0127,189431.0
2020-10-27 12:50:00,45.94,45.97,45.93,45.95,152804.0,41.0127,41.0395,41.0038,41.0217,152804.0
2020-10-27 12:55:00,45.95,45.97,45.91,45.97,309840.0,41.0217,41.0395,40.986,41.0395,309840.0
2020-10-27 13:00:00,45.97,45.97,45.94,45.95,133362.0,41.0395,41.0395,41.0127,41.0217,133362.0
2020-10-27 13:05:00,45.96,45.96,45.93,45.94,139580.0,41.0306,41.0306,41.0038,41.0127,139580.0
2020-10-27 13:10:00,45.94,45.97,45.91,45.97,209824.0,41.0127,41.0395,40.986,41.0395,209824.0
2020-10-27 13:15:00,45.97,45.98,45.94,45.95,85787.0,41.0395,41.0484,41.0127,41.0217,85787.0
2020-10-27 13:20:00,45.95,45.99,45.94,45.98,396260.0,41.0217,41.0574,41.0127,41.0484,396260.0
2020-10-27 13:25:00,45.98,46.0,45.95,45.99,186239.0,41.0484,41.0663,41.0217,41.0574,186239.0
2020-10-27 13:30:00,45.99,46.01,45.97,46.0,222441.0,41.0574,41.0752,41.0395,41.0663,222441.0
2020-10-27 13:35:00,45.99,46.01,45.99,46.0,90319.0,41.0574,41.0752,41.0574,41.0663,90319.0
2020-10-27 13:40:00,46.0,46.0,45.99,46.0,101352.0,41.0663,41.0663,41.0574,41.0663,101352.0
2020-10-27 13:45:00,46.0,46.02,45.99,46.02,223672.0,41.0663,41.0842,41.0574,41.0842,223672.0
2020-10-27 13:50:00,46.02,46.03,45.99,46.01,237403.0,41.0842,41.0931,41.0574,41.0752,237403.0
2020-10-27 13:55:00,46.0,46.0,45.98,45.99,182109.0,41.0663,41.0663,41.0484,41.0574,182109.0
2020-10-27 14:00:00,45.99,46.0,45.98,45.99,170480.0,41.0574,41.0663,41.0484,41.0574,170480.0
2020-10-27 14:05:00,45.99,45.99,45.96,45.97,194210.0,41.0574,41.0574,41.0306,41.0395,194210.0
2020-10-27 14:10:00,45.97,45.97,45.92,45.95,298210.0,41.0395,41.0395,40.9949,41.0217,298210.0
2020-10-27 14:15:00,45.95,45.95,45.9,45.91,620956.0,41.0217,41.0217,40.977,40.986,620956.0
2020-10-27 14:20:00,45.91,45.93,45.9,45.91,103529.0,40.986,41.0038,40.977,40.986,103529.0
2020-10-27 14:25:00,45.92,45.95,45.92,45.94,141982.0,40.9949,41.0217,40.9949,41.0127,141982.0
2020-10-27 14:30:00,45.94,45.95,45.92,45.94,326483.0,41.0127,41.0217,40.9949,41.0127,326483.0
2020-10-27 14:35:00,45.94,45.94,45.92,45.93,72593.0,41.0127,41.0127,40.9949,41.0038,72593.0
2020-10-27 14:40:00,45.93,45.94,45.9,45.91,161629.0,41.0038,41.0127,40.977,40.986,161629.0
2020-10-27 14:45:00,45.91,45.92,45.86,45.9,170033.0,40.986,40.9949,40.9413,40.977,170033.0
2020-10-27 14:50:00,45.89,45.91,45.88,45.9,131748.0,40.9681,40.986,40.9592,40.977,131748.0
2020-10-27 14:55:00,45.9,45.92,45.89,45.91,83343.0,40.977,40.9949,40.9681,40.986,83343.0
2020-10-27 15:00:00,45.91,45.93,45.89,45.92,207387.0,40.986,41.0038,40.9681,40.9949,207387.0
2020-10-27 15:05:00,45.92,45.93,45.85,45.86,598998.0,40.9949,41.0038,40.9324,40.9413,598998.0
2020-10-27 15:10:00,45.87,45.88,45.83,45.85,1560622.0,40.9502,40.9592,40.9145,40.9324,1560622.0
2020-10-27 15:15:00,45.84,45.86,45.83,45.86,201692.0,40.9235,40.9413,40.9145,40.9413,201692.0
2020-10-27 15:20:00,45.86,45.92,45.85,45.92,159495.0,40.9413,40.9949,40.9324,40.9949,159495.0
2020-10-27 15:25:00,45.92,45.93,45.9,45.91,240368.0,40.9949,41.0038,40.977,40.986,240368.0
2020-10-27 15:30:00,45.91,45.93,45.9,45.93,415201.0,40.986,41.0038,40.977,41.0038,415201.0
2020-10-27 15:35:00,45.92,45.99,45.92,45.98,439459.0,40.9949,41.0574,40.9949,41.0484,439459.0
2020-10-27 15:40:00,45.98,46.0,45.98,45.99,299789.0,41.0484,41.0663,41.0484,41.0574,299789.0
2020-10-27 15:45:00,45.99,46.0,45.92,45.93,395142.0,41.0574,41.0663,40.9949,41.0038,395142.0
2020-10-27 15:50:00,45.92,45.97,45.91,45.97,848689.0,40.9949,41.0395,40.986,41.0395,848689.0
2020-10-27 15:55:00,45.97,45.97,45.92,45.94,2987835.0,41.0395,41.0395,40.9949,41.0127,2987835.0
2020-10-28 09:30:00,45.19,45.21,45.06,45.11,1600265.0,40.3432,40.361,40.2271,40.2718,1600265.0
2020-10-28 09:35:00,45.1,45.23,45.08,45.23,1343770.0,40.2628,40.3789,40.245,40.3789,1343770.0
2020-10-28 09:40:00,45.23,45.25,45.16,45.23,1596677.0,40.3789,40.3967,40.3164,40.3789,1596677.0
2020-10-28 09:45:00,45.22,45.23,45.14,45.17,949128.0,40.37,40.3789,40.2985,40.3253,949128.0
2020-10-28 09:50:00,45.17,45.17,45.03,45.04,751781.0,40.3253,40.3253,40.2003,40.2093,751781.0
2020-10-28 09:55:00,45.04,45.1,45.02,45.09,715956.0,40.2093,40.2628,40.1914,40.2539,715956.0
2020-10-28 10:00:00,45.09,45.12,45.04,45.06,902872.0,40.2539,40.2807,40.2093,40.2271,902872.0
2020-10-28 10:05:00,45.06,45.09,45.03,45.03,755249.0,40.2271,40.2539,40.2003,40.2003,755249.0
2020-10-28 10:10:00,45.03,45.05,44.97,44.98,590829.0,40.2003,40.2182,40.1468,40.1557,590829.0
2020-10-28 10:15:00,44.98,44.98,44.9,44.9,945279.0,40.1557,40.1557,40.0843,40.0843,945279.0
2020-10-28 10:20:00,44.9,44.93,44.88,44.88,727012.0,40.0843,40.1111,40.0664,40.0664,727012.0
2020-10-28 10:25:00,44.88,44.9,44.8,44.84,822903.0,40.0664,40.0843,39.995,40.0307,822903.0
2020-10-28 10:30:00,44.84,44.93,44.82,44.91,505582.0,40.0307,40.1111,40.0129,40.0932,505582.0
2020-10-28 10:35:00,44.91,44.97,44.89,44.93,574513.0,40.0932,40.1468,40.0754,40.1111,574513.0
2020-10-28 10:40:00,44.93,44.97,44.91,44.94,536468.0,40.1111,40.1468,40.0932,40.12,536468.0
2020-10-28 10:45:00,44.94,44.96,44.87,44.88,402165.0,40.12,40.1378,40.0575,40.0664,402165.0
2020-10-28 10:50:00,44.88,44.89,44.82,44.87,919281.0,40.0664,40.0754,40.0129,40.0575,919281.0
2020-10-28 10:55:00,44.87,44.9,44.8,44.88,953702.0,40.0575,40.0843,39.995,40.0664,953702.0
2020-10-28 11:00:00,44.88,44.91,44.83,44.85,581098.0,40.0664,40.0932,40.0218,40.0396,581098.0
2020-10-28 11:05:00,44.85,44.97,44.85,44.96,583843.0,40.0396,40.1468,40.0396,40.1378,583843.0
2020-10-28 11:10:00,44.96,45.04,44.93,45.0,2283377.0,40.1378,40.2093,40.1111,40.1736,2283377.0
2020-10-28 11:15:00,44.99,45.01,44.94,44.96,318981.0,40.1646,40.1825,40.12,40.1378,318981.0
2020-10-28 11:20:00,44.97,44.99,44.91,44.93,242191.0,40.1468,40.1646,40.0932,40.1111,242191.0
2020-10-28 11:25:00,44.94,44.94,44.89,44.91,312429.0,40.12,40.12,40.0754,40.0932,312429.0
2020-10-28 11:30:00,44.9,44.9,44.83,44.83,411366.0,40.0843,40.0843,40.0218,40.0218,411366.0
2020-10-28 11:35:00,44.84,44.89,44.83,44.87,514193.0,40.0307,40.0754,40.0218,40.0575,514193.0
2020-10-28 11:40:00,44.87,44.95,44.84,44.93,377144.0,40.0575,40.1289,40.0307,40.1111,377144.0
2020-10-28 11:45:00,44.93,44.96,44.91,44.94,256042.0,40.1111,40.1378,40.0932,40.12,256042.0
2020-10-28 11:50:00,44.94,44.97,44.91,44.96,629928.0,40.12,40.1468,40.0932,40.1378,629928.0
2020-10-28 11:55:00,44.97,45.0,44.94,44.97,843051.0,40.1468,40.1736,40.12,40.1468,843051.0
2020-10-28 12:00:00,44.98,45.02,44.97,45.0,510307.0,40.1557,40.1914,40.1468,40.1736,510307.0
2020-10-28 12:05:00,45.01,45.06,45.0,45.04,326578.0,40.1825,40.2271,40.1736,40.2093,326578.0
2020-10-28 12:10:00,45.04,45.08,45.03,45.05,416754.0,40.2093,40.245,40.2003,40.2182,416754.0
2020-10-28 12:15:00,45.05,45.07,45.02,45.03,259611.0,40.2182,40.236,40.1914,40.2003,259611.0
2020-10-28 12:20:00,45.03,45.03,44.98,44.99,467097.0,40.2003,40.2003,40.1557,40.1646,467097.0
2020-10-28 12:25:00,44.99,45.02,44.98,45.0,319013.0,40.1646,40.1914,40.1557,40.1736,319013.0
2020-10-28 12:30:00,45.0,45.0,44.97,44.99,300760.0,40.1736,40.1736,40.1468,40.1646,300760.0
2020-10-28 12:35:00,45.0,45.01,44.92,44.92,615648.0,40.1736,40.1825,40.1021,40.1021,615648.0
2020-10-28 12:40:00,44.92,44.93,44.86,44.87,1225585.0,40.1021,40.1111,40.0486,40.0575,1225585.0
2020-10-28 12:45:00,44.88,44.89,44.82,44.82,1124796.0,40.0664,40.0754,40.0129,40.0129,1124796.0
2020-10-28 12:50:00,44.83,44.86,44.81,44.84,1455443.0,40.0218,40.0486,40.0039,40.0307,1455443.0
2020-10-28 12:55:00,44.84,44.88,44.82,44.83,1227283.0,40.0307,40.0664,40.0129,40.0218,1227283.0
2020-10-28 13:00:00,44.83,44.85,44.8,44.81,1179897.0,40.0218,40.0396,39.995,40.0039,1179897.0
2020-10-28 13:05:00,44.81,44.83,44.79,44.8,841733.0,40.0039,40.0218,39.9861,39.995,841733.0
2020-10-28 13:10:00,44.79,44.81,44.76,44.76,474135.0,39.9861,40.0039,39.9593,39.9593,474135.0
2020-10-28 13:15:00,44.76,44.78,44.73,44.78,361130.0,39.9593,39.9772,39.9325,39.9772,361130.0
2020-10-28 13:20:00,44.77,44.77,44.73,44.75,349585.0,39.9682,39.9682,39.9325,39.9504,349585.0
2020-10-28 13:25:00,44.75,44.81,44.75,44.8,663092.0,39.9504,40.0039,39.9504,39.995,663092.0
2020-10-28 13:30:00,44.8,44.84,44.79,44.84,288329.0,39.995,40.0307,39.9861,40.0307,288329.0
2020-10-28 13:35:00,44.84,44.87,44.84,44.85,207928.0,40.0307,40.0575,40.0307,40.0396,207928.0
2020-10-28 13:40:00,44.86,44.86,44.82,44.83,381572.0,40.0486,40.0486,40.0129,40.0218,381572.0
2020-10-28 13:45:00,44.83,44.86,44.82,44.85,446656.0,40.0218,40.0486,40.0129,40.0396,446656.0
2020-10-28 13:50:00,44.85,44.89,44.83,44.89,263925.0,40.0396,40.0754,40.0218,40.0754,263925.0
2020-10-28 13:55:00,44.89,44.93,44.88,44.92,377781.0,40.0754,40.1111,40.0664,40.1021,377781.0
2020-10-28 14:00:00,44.92,44.92,44.86,44.89,177818.0,40.1021,40.1021,40.0486,40.0754,177818.0
2020-10-28 14:05:00,44.89,44.9,44.86,44.88,611609.0,40.0754,40.0843,40.0486,40.0664,611609.0
2020-10-28 14:10:00,44.88,44.89,44.85,44.85,359533.0,40.0664,40.0754,40.0396,40.0396,359533.0
2020-10-28 14:15:00,44.85,44.86,44.81,44.84,315054.0,40.0396,40.0486,40.0039,40.0307,315054.0
2020-10-28 14:20:00,44.83,44.95,44.83,44.95,229835.0,40.0218,40.1289,40.0218,40.1289,229835.0
2020-10-28 14:25:00,44.95,44.98,44.92,44.98,298348.0,40.1289,40.1557,40.1021,40.1557,298348.0
2020-10-28 14:30:00,44.97,45.0,44.91,44.93,198138.0,40.1468,40.1736,40.0932,40.1111,198138.0
2020-10-28 14:35:00,44.93,44.94,44.86,44.87,1755621.0,40.1111,40.12,40.0486,40.0575,1755621.0
2020-10-28 14:40:00,44.87,44.92,44.86,44.89,463975.0,40.0575,40.1021,40.0486,40.0754,463975.0
2020-10-28 14:45:00,44.89,44.92,44.88,44.91,307751.0,40.0754,40.1021,40.0664,40.0932,307751.0
2020-10-28 14:50:00,44.91,44.94,44.87,44.88,275249.0,40.0932,40.12,40.0575,40.0664,275249.0
2020-10-28 14:55:00,44.88,45.0,44.88,44.97,441585.0,40.0664,40.1736,40.0664,40.1468,441585.0
2020-10-28 15:00:00,44.97,44.99,44.93,44.94,457226.0,40.1468,40.1646,40.1111,40.12,457226.0
2020-10-28 15:05:00,44.93,44.98,44.91,44.93,271936.0,40.1111,40.1557,40.0932,40.1111,271936.0
2020-10-28 15:10:00,44.93,44.95,44.89,44.93,328535.0,40.1111,40.1289,40.0754,40.1111,328535.0
2020-10-28 15:15:00,44.92,44.92,44.88,44.9,369244.0,40.1021,40.1021,40.0664,40.0843,369244.0
2020-10-28 15:20:00,44.9,44.98,44.88,44.98,528937.0,40.0843,40.1557,40.0664,40.1557,528937.0
2020-10-28 15:25:00,44.96,44.98,44.94,44.95,341624.0,40.1378,40.1557,40.12,40.1289,341624.0
2020-10-28 15:30:00,44.95,45.01,44.95,44.97,541394.0,40.1289,40.1825,40.1289,40.1468,541394.0
2020-10-28 15:35:00,44.97,44.97,44.88,44.88,761023.0,40.1468,40.1468,40.0664,40.0664,761023.0
2020-10-28 15:40:00,44.89,44.92,44.88,44.89,807061.0,40.0754,40.1021,40.0664,40.0754,807061.0
2020-10-28 15:45:00,44.89,44.9,44.85,44.87,934605.0,40.0754,40.0843,40.0396,40.0575,934605.0
2020-10-28 15:50:00,44.86,44.89,44.82,44.82,1254773.0,40.0486,40.0754,40.0129,40.0129,1254773.0
2020-10-28 15:55:00,44.82,44.83,44.73,44.75,4471503.0,40.0129,40.0218,39.9325,39.9504,4471503.0
2020-10-29 09:30:00,44.94,45.04,44.87,44.91,3068451.0,40.12,40.2093,40.0575,40.0932,3068451.0
2020-10-29 09:35:00,44.9,44.94,44.83,44.84,1091555.0,40.0843,40.12,40.0218,40.0307,1091555.0
2020-10-29 09:40:00,44.84,44.85,44.78,44.82,1119502.0,40.0307,40.0396,39.9772,40.0129,1119502.0
2020-10-29 09:45:00,44.82,44.92,44.78,44.87,1829680.0,40.0129,40.1021,39.9772,40.0575,1829680.0
2020-10-29 09:50:00,44.87,45.06,44.86,45.06,783833.0,40.0575,40.2271,40.0486,40.2271,783833.0
2020-10-29 09:55:00,45.05,45.11,45.04,45.08,1065827.0,40.2182,40.2718,40.2093,40.245,1065827.0
2020-10-29 10:00:00,45.08,45.17,45.05,45.15,627212.0,40.245,40.3253,40.2182,40.3075,627212.0
2020-10-29 10:05:00,45.15,45.15,45.09,45.14,666387.0,40.3075,40.3075,40.2539,40.2985,666387.0
2020-10-29 10:10:00,45.14,45.18,45.05,45.06,802621.0,40.2985,40.3342,40.2182,40.2271,802621.0
2020-10-29 10:15:00,45.06,45.15,45.03,45.14,543127.0,40.2271,40.3075,40.2003,40.2985,543127.0
2020-10-29 10:20:00,45.14,45.18,45.1,45.16,708863.0,40.2985,40.3342,40.2628,40.3164,708863.0
2020-10-29 10:25:00,45.15,45.18,45.14,45.16,271513.0,40.3075,40.3342,40.2985,40.3164,271513.0
2020-10-29 10:30:00,45.17,45.2,45.16,45.17,503606.0,40.3253,40.3521,40.3164,40.3253,503606.0
2020-10-29 10:35:00,45.17,45.23,45.14,45.23,359946.0,40.3253,40.3789,40.2985,40.3789,359946.0
2020-10-29 10:40:00,45.23,45.24,45.19,45.21,242796.0,40.3789,40.3878,40.3432,40.361,242796.0
2020-10-29 10:45:00,45.22,45.24,45.15,45.16,549981.0,40.37,40.3878,40.3075,40.3164,549981.0
2020-10-29 10:50:00,45.16,45.18,45.11,45.13,409732.0,40.3164,40.3342,40.2718,40.2896,409732.0
2020-10-29 10:55:00,45.13,45.17,45.1,45.14,494494.0,40.2896,40.3253,40.2628,40.2985,494494.0
2020-10-29 11:00:00,45.15,45.16,45.08,45.1,527945.0,40.3075,40.3164,40.245,40.2628,527945.0
2020-10-29 11:05:00,45.1,45.12,45.07,45.09,405223.0,40.2628,40.2807,40.236,40.2539,405223.0
2020-10-29 11:10:00,45.09,45.12,45.07,45.12,342449.0,40.2539,40.2807,40.236,40.2807,342449.0
2020-10-29 11:15:00,45.11,45.14,45.1,45.13,378253.0,40.2718,40.2985,40.2628,40.2896,378253.0
2020-10-29 11:20:00,45.12,45.14,45.1,45.11,439902.0,40.2807,40.2985,40.2628,40.2718,439902.0
2020-10-29 11:25:00,45.11,45.14,45.1,45.11,414584.0,40.2718,40.2985,40.2628,40.2718,414584.0
2020-10-29 11:30:00,45.11,45.13,45.07,45.09,633161.0,40.2718,40.2896,40.236,40.2539,633161.0
2020-10-29 11:35:00,45.09,45.11,45.06,45.1,246473.0,40.2539,40.2718,40.2271,40.2628,246473.0
2020-10-29 11:40:00,45.11,45.11,45.01,45.02,325256.0,40.2718,40.2718,40.1825,40.1914,325256.0
2020-10-29 11:45:00,45.01,45.04,45.0,45.02,337325.0,40.1825,40.2093,40.1736,40.1914,337325.0
2020-10-29 11:50:00,45.02,45.04,44.99,45.01,379970.0,40.1914,40.2093,40.1646,40.1825,379970.0
2020-10-29 11:55:00,45.01,45.05,44.96,44.99,721815.0,40.1825,40.2182,40.1378,40.1646,721815.0
2020-10-29 12:00:00,44.99,45.02,44.98,44.98,300849.0,40.1646,40.1914,40.1557,40.1557,300849.0
2020-10-29 12:05:00,44.98,45.03,44.98,45.02,189974.0,40.1557,40.2003,40.1557,40.1914,189974.0
2020-10-29 12:10:00,45.01,45.06,44.99,45.06,364102.0,40.1825,40.2271,40.1646,40.2271,364102.0
2020-10-29 12:15:00,45.06,45.08,45.04,45.07,357354.0,40.2271,40.245,40.2093,40.236,357354.0
2020-10-29 12:20:00,45.07,45.07,45.04,45.04,87589.0,40.236,40.236,40.2093,40.2093,87589.0
2020-10-29 12:25:00,45.05,45.06,45.02,45.03,203808.0,40.2182,40.2271,40.1914,40.2003,203808.0
2020-10-29 12:30:00,45.03,45.07,45.01,45.06,313778.0,40.2003,40.236,40.1825,40.2271,313778.0
2020-10-29 12:35:00,45.07,45.1,45.05,45.09,167007.0,40.236,40.2628,40.2182,40.2539,167007.0
2020-10-29 12:40:00,45.09,45.1,45.07,45.08,145564.0,40.2539,40.2628,40.236,40.245,145564.0
2020-10-29 12:45:00,45.08,45.09,45.07,45.09,227553.0,40.245,40.2539,40.236,40.2539,227553.0
2020-10-29 12:50:00,45.09,45.11,45.05,45.08,145873.0,40.2539,40.2718,40.2182,40.245,145873.0
2020-10-29 12:55:00,45.08,45.08,45.05,45.06,118172.0,40.245,40.245,40.2182,40.2271,118172.0
2020-10-29 13:00:00,45.07,45.08,45.06,45.06,106640.0,40.236,40.245,40.2271,40.2271,106640.0
2020-10-29 13:05:00,45.07,45.07,45.03,45.04,780162.0,40.236,40.236,40.2003,40.2093,780162.0
2020-10-29 13:10:00,45.05,45.07,45.03,45.07,283430.0,40.2182,40.236,40.2003,40.236,283430.0
2020-10-29 13:15:00,45.07,45.1,45.04,45.09,235417.0,40.236,40.2628,40.2093,40.2539,235417.0
2020-10-29 13:20:00,45.08,45.11,45.07,45.11,91993.0,40.245,40.2718,40.236,40.2718,91993.0
2020-10-29 13:25:00,45.11,45.17,45.1,45.16,333822.0,40.2718,40.3253,40.2628,40.3164,333822.0
2020-10-29 13:30:00,45.15,45.19,45.15,45.18,148518.0,40.3075,40.3432,40.3075,40.3342,148518.0
2020-10-29 13:35:00,45.18,45.18,45.16,45.18,62360.0,40.3342,40.3342,40.3164,40.3342,62360.0
2020-10-29 13:40:00,45.18,45.22,45.17,45.2,368542.0,40.3342,40.37,40.3253,40.3521,368542.0
2020-10-29 13:45:00,45.2,45.2,45.18,45.19,350833.0,40.3521,40.3521,40.3342,40.3432,350833.0
2020-10-29 13:50:00,45.19,45.24,45.18,45.23,240178.0,40.3432,40.3878,40.3342,40.3789,240178.0
2020-10-29 13:55:00,45.23,45.24,45.21,45.23,196448.0,40.3789,40.3878,40.361,40.3789,196448.0
2020-10-29 14:00:00,45.23,45.27,45.22,45.23,493396.0,40.3789,40.4146,40.37,40.3789,493396.0
2020-10-29 14:05:00,45.24,45.27,45.23,45.26,274082.0,40.3878,40.4146,40.3789,40.4057,274082.0
2020-10-29 14:10:00,45.26,45.28,45.24,45.27,211994.0,40.4057,40.4235,40.3878,40.4146,211994.0
2020-10-29 14:15:00,45.27,45.31,45.27,45.31,208068.0,40.4146,40.4503,40.4146,40.4503,208068.0
2020-10-29 14:20:00,45.3,45.33,45.29,45.33,282772.0,40.4414,40.4682,40.4325,40.4682,282772.0
2020-10-29 14:25:00,45.32,45.35,45.32,45.34,381899.0,40.4592,40.486,40.4592,40.4771,381899.0
2020-10-29 14:30:00,45.34,45.37,45.32,45.37,364753.0,40.4771,40.5039,40.4592,40.5039,364753.0
2020-10-29 14:35:00,45.37,45.37,45.3,45.31,426619.0,40.5039,40.5039,40.4414,40.4503,426619.0
2020-10-29 14:40:00,45.31,45.34,45.31,45.33,129681.0,40.4503,40.4771,40.4503,40.4682,129681.0
2020-10-29 14:45:00,45.32,45.33,45.27,45.29,483773.0,40.4592,40.4682,40.4146,40.4325,483773.0
2020-10-29 14:50:00,45.28,45.3,45.27,45.3,264458.0,40.4235,40.4414,40.4146,40.4414,264458.0
2020-10-29 14:55:00,45.3,45.32,45.25,45.26,546553.0,40.4414,40.4592,40.3967,40.4057,546553.0
2020-10-29 15:00:00,45.26,45.31,45.25,45.3,519723.0,40.4057,40.4503,40.3967,40.4414,519723.0
2020-10-29 15:05:00,45.29,45.31,45.26,45.27,306798.0,40.4325,40.4503,40.4057,40.4146,306798.0
2020-10-29 15:10:00,45.27,45.29,45.25,45.27,197959.0,40.4146,40.4325,40.3967,40.4146,197959.0
2020-10-29 15:15:00,45.26,45.26,45.21,45.26,509586.0,40.4057,40.4057,40.361,40.4057,509586.0
2020-10-29 15:20:00,45.25,45.33,45.25,45.33,713703.0,40.3967,40.4682,40.3967,40.4682,713703.0
2020-10-29 15:25:00,45.32,45.34,45.28,45.31,249382.0,40.4592,40.4771,40.4235,40.4503,249382.0
2020-10-29 15:30:00,45.31,45.33,45.27,45.28,299995.0,40.4503,40.4682,40.4146,40.4235,299995.0
2020-10-29 15:35:00,45.28,45.29,45.26,45.28,341031.0,40.4235,40.4325,40.4057,40.4235,341031.0
2020-10-29 15:40:00,45.27,45.28,45.26,45.26,201896.0,40.4146,40.4235,40.4057,40.4057,201896.0
2020-10-29 15:45:00,45.27,45.33,45.25,45.3,369418.0,40.4146,40.4682,40.3967,40.4414,369418.0
2020-10-29 15:50:00,45.3,45.34,45.27,45.3,1178980.0,40.4414,40.4771,40.4146,40.4414,1178980.0
2020-10-29 15:55:00,45.3,45.3,45.19,45.2,2537460.0,40.4414,40.4414,40.3432,40.3521,2537460.0
2020-10-30 09:30:00,44.85,44.92,44.8,44.81,1112825.0,40.0396,40.1021,39.995,40.0039,1112825.0
2020-10-30 09:35:00,44.81,44.88,44.77,44.85,1357467.0,40.0039,40.0664,39.9682,40.0396,1357467.0
2020-10-30 09:40:00,44.85,44.85,44.75,44.76,865531.0,40.0396,40.0396,39.9504,39.9593,865531.0
2020-10-30 09:45:00,44.76,44.81,44.74,44.76,925410.0,39.9593,40.0039,39.9414,39.9593,925410.0
2020-10-30 09:50:00,44.76,44.85,44.75,44.84,771788.0,39.9593,40.0396,39.9504,40.0307,771788.0
2020-10-30 09:55:00,44.83,44.89,44.82,44.85,549586.0,40.0218,40.0754,40.0129,40.0396,549586.0
2020-10-30 10:00:00,44.84,44.87,44.79,44.86,439381.0,40.0307,40.0575,39.9861,40.0486,439381.0
2020-10-30 10:05:00,44.87,44.92,44.86,44.89,447049.0,40.0575,40.1021,40.0486,40.0754,447049.0
2020-10-30 10:10:00,44.88,44.9,44.8,44.81,383971.0,40.0664,40.0843,39.995,40.0039,383971.0
2020-10-30 10:15:00,44.81,44.81,44.74,44.78,444894.0,40.0039,40.0039,39.9414,39.9772,444894.0
2020-10-30 10:20:00,44.78,44.78,44.73,44.74,607727.0,39.9772,39.9772,39.9325,39.9414,607727.0
2020-10-30 10:25:00,44.74,44.75,44.66,44.68,777910.0,39.9414,39.9504,39.87,39.8879,777910.0
2020-10-30 10:30:00,44.68,44.72,44.65,44.66,1386970.0,39.8879,39.9236,39.8611,39.87,1386970.0
2020-10-30 10:35:00,44.65,44.66,44.59,44.65,871339.0,39.8611,39.87,39.8075,39.8611,871339.0
2020-10-30 10:40:00,44.64,44.65,44.55,44.57,1479611.0,39.8522,39.8611,39.7718,39.7897,1479611.0
2020-10-30 10:45:00,44.57,44.58,44.5,44.51,720684.0,39.7897,39.7986,39.7272,39.7361,720684.0
2020-10-30 10:50:00,44.5,44.57,44.49,44.54,1296693.0,39.7272,39.7897,39.7183,39.7629,1296693.0
2020-10-30 10:55:00,44.54,44.55,44.45,44.46,735046.0,39.7629,39.7718,39.6825,39.6915,735046.0
2020-10-30 11:00:00,44.46,44.59,44.44,44.56,1481704.0,39.6915,39.8075,39.6736,39.7807,1481704.0
2020-10-30 11:05:00,44.55,44.56,44.49,44.5,766628.0,39.7718,39.7807,39.7183,39.7272,766628.0
2020-10-30 11:10:00,44.5,44.61,44.49,44.61,1062569.0,39.7272,39.8254,39.7183,39.8254,1062569.0
2020-10-30 11:15:00,44.6,44.6,44.52,44.53,408470.0,39.8165,39.8165,39.745,39.754,408470.0
2020-10-30 11:20:00,44.53,44.55,44.5,44.54,598074.0,39.754,39.7718,39.7272,39.7629,598074.0
2020-10-30 11:25:00,44.53,44.54,44.48,44.48,428256.0,39.754,39.7629,39.7093,39.7093,428256.0
2020-10-30 11:30:00,44.48,44.49,44.44,44.48,551993.0,39.7093,39.7183,39.6736,39.7093,551993.0
2020-10-30 11:35:00,44.48,44.51,44.46,44.47,406194.0,39.7093,39.7361,39.6915,39.7004,406194.0
2020-10-30 11:40:00,44.46,44.47,44.42,44.45,594024.0,39.6915,39.7004,39.6558,39.6825,594024.0
2020-10-30 11:45:00,44.46,44.51,44.42,44.51,697923.0,39.6915,39.7361,39.6558,39.7361,697923.0
2020-10-30 11:50:00,44.5,44.52,44.48,44.52,231605.0,39.7272,39.745,39.7093,39.745,231605.0
2020-10-30 11:55:00,44.52,44.52,44.48,44.51,460491.0,39.745,39.745,39.7093,39.7361,460491.0
2020-10-30 12:00:00,44.52,44.58,44.49,44.56,881874.0,39.745,39.7986,39.7183,39.7807,881874.0
2020-10-30 12:05:00,44.55,44.57,44.54,44.57,220178.0,39.7718,39.7897,39.7629,39.7897,220178.0
2020-10-30 12:10:00,44.56,44.58,44.53,44.56,293246.0,39.7807,39.7986,39.754,39.7807,293246.0
2020-10-30 12:15:00,44.56,44.6,44.55,44.59,599772.0,39.7807,39.8165,39.7718,39.8075,599772.0
2020-10-30 12:20:00,44.59,44.61,44.57,44.6,277787.0,39.8075,39.8254,39.7897,39.8165,277787.0
2020-10-30 12:25:00,44.6,44.66,44.58,44.66,351778.0,39.8165,39.87,39.7986,39.87,351778.0
2020-10-30 12:30:00,44.65,44.66,44.59,44.61,887139.0,39.8611,39.87,39.8075,39.8254,887139.0
2020-10-30 12:35:00,44.61,44.61,44.54,44.57,418897.0,39.8254,39.8254,39.7629,39.7897,418897.0
2020-10-30 12:40:00,44.58,44.58,44.55,44.55,264654.0,39.7986,39.7986,39.7718,39.7718,264654.0
2020-10-30 12:45:00,44.55,44.58,44.54,44.57,189776.0,39.7718,39.7986,39.7629,39.7897,189776.0
2020-10-30 12:50:00,44.57,44.57,44.53,44.54,176704.0,39.7897,39.7897,39.754,39.7629,176704.0
2020-10-30 12:55:00,44.54,44.55,44.52,44.53,160670.0,39.7629,39.7718,39.745,39.754,160670.0
2020-10-30 13:00:00,44.53,44.58,44.52,44.54,301244.0,39.754,39.7986,39.745,39.7629,301244.0
2020-10-30 13:05:00,44.53,44.54,44.51,44.52,199889.0,39.754,39.7629,39.7361,39.745,199889.0
2020-10-30 13:10:00,44.51,44.53,44.5,44.5,294925.0,39.7361,39.754,39.7272,39.7272,294925.0
2020-10-30 13:15:00,44.5,44.51,44.48,44.5,261691.0,39.7272,39.7361,39.7093,39.7272,261691.0
2020-10-30 13:20:00,44.5,44.51,44.48,44.5,205257.0,39.7272,39.7361,39.7093,39.7272,205257.0
2020-10-30 13:25:00,44.49,44.53,44.47,44.51,308792.0,39.7183,39.754,39.7004,39.7361,308792.0
2020-10-30 13:30:00,44.51,44.51,44.46,44.47,469810.0,39.7361,39.7361,39.6915,39.7004,469810.0
2020-10-30 13:35:00,44.47,44.48,44.41,44.44,986403.0,39.7004,39.7093,39.6468,39.6736,986403.0
2020-10-30 13:40:00,44.44,44.46,44.43,44.45,340559.0,39.6736,39.6915,39.6647,39.6825,340559.0
2020-10-30 13:45:00,44.45,44.46,44.43,44.46,331550.0,39.6825,39.6915,39.6647,39.6915,331550.0
2020-10-30 13:50:00,44.46,44.49,44.46,44.47,728005.0,39.6915,39.7183,39.6915,39.7004,728005.0
2020-10-30 13:55:00,44.47,44.5,44.46,44.49,263089.0,39.7004,39.7272,39.6915,39.7183,263089.0
2020-10-30 14:00:00,44.49,44.5,44.46,44.5,292706.0,39.7183,39.7272,39.6915,39.7272,292706.0
2020-10-30 14:05:00,44.5,44.57,44.49,44.55,341533.0,39.7272,39.7897,39.7183,39.7718,341533.0
2020-10-30 14:10:00,44.55,44.56,44.49,44.49,384051.0,39.7718,39.7807,39.7183,39.7183,384051.0
2020-10-30 14:15:00,44.49,44.54,44.48,44.53,854966.0,39.7183,39.7629,39.7093,39.754,854966.0
2020-10-30 14:20:00,44.53,44.54,44.49,44.5,295533.0,39.754,39.7629,39.7183,39.7272,295533.0
2020-10-30 14:25:00,44.5,44.51,44.46,44.46,385238.0,39.7272,39.7361,39.6915,39.6915,385238.0
2020-10-30 14:30:00,44.46,44.5,44.45,44.5,362684.0,39.6915,39.7272,39.6825,39.7272,362684.0
2020-10-30 14:35:00,44.5,44.54,44.47,44.52,962578.0,39.7272,39.7629,39.7004,39.745,962578.0
2020-10-30 14:40:00,44.51,44.52,44.48,44.51,401898.0,39.7361,39.745,39.7093,39.7361,401898.0
2020-10-30 14:45:00,44.51,44.56,44.49,44.55,399322.0,39.7361,39.7807,39.7183,39.7718,399322.0
2020-10-30 14:50:00,44.55,44.56,44.52,44.53,521307.0,39.7718,39.7807,39.745,39.754,521307.0
2020-10-30 14:55:00,44.53,44.56,44.5,44.53,765122.0,39.754,39.7807,39.7272,39.754,765122.0
2020-10-30 15:00:00,44.52,44.55,44.5,44.53,814950.0,39.745,39.7718,39.7272,39.754,814950.0
2020-10-30 15:05:00,44.52,44.54,44.49,44.51,409758.0,39.745,39.7629,39.7183,39.7361,409758.0
2020-10-30 15:10:00,44.5,44.58,44.49,44.56,478250.0,39.7272,39.7986,39.7183,39.7807,478250.0
2020-10-30 15:15:00,44.56,44.58,44.53,44.55,813003.0,39.7807,39.7986,39.754,39.7718,813003.0
2020-10-30 15:20:00,44.55,44.58,44.53,44.54,538415.0,39.7718,39.7986,39.754,39.7629,538415.0
2020-10-30 15:25:00,44.55,44.55,44.5,44.51,757982.0,39.7718,39.7718,39.7272,39.7361,757982.0
2020-10-30 15:30:00,44.51,44.55,44.5,44.52,1026014.0,39.7361,39.7718,39.7272,39.745,1026014.0
2020-10-30 15:35:00,44.52,44.53,44.5,44.53,942791.0,39.745,39.754,39.7272,39.754,942791.0
2020-10-30 15:40:00,44.53,44.6,44.51,44.59,710043.0,39.754,39.8165,39.7361,39.8075,710043.0
2020-10-30 15:45:00,44.59,44.61,44.52,44.54,833008.0,39.8075,39.8254,39.745,39.7629,833008.0
2020-10-30 15:50:00,44.54,44.58,44.53,44.55,1212043.0,39.7629,39.7986,39.754,39.7718,1212043.0
2020-10-30 15:55:00,44.55,44.7,44.54,44.69,6593313.0,39.7718,39.9057,39.7629,39.8968,6593313.0
2020-11-02 09:30:00,45.18,45.22,45.0,45.01,2806315.0,40.3342,40.37,40.1736,40.1825,2806315.0
2020-11-02 09:35:00,45.0,45.13,45.0,45.12,1690775.0,40.1736,40.2896,40.1736,40.2807,1690775.0
2020-11-02 09:40:00,45.13,45.14,45.09,45.12,844142.0,40.2896,40.2985,40.2539,40.2807,844142.0
2020-11-02 09:45:00,45.12,45.2,45.12,45.18,682682.0,40.2807,40.3521,40.2807,40.3342,682682.0
2020-11-02 09:50:00,45.18,45.24,45.17,45.23,595971.0,40.3342,40.3878,40.3253,40.3789,595971.0
2020-11-02 09:55:00,45.23,45.25,45.17,45.18,565771.0,40.3789,40.3967,40.3253,40.3342,565771.0
2020-11-02 10:00:00,45.19,45.26,45.15,45.16,1043952.0,40.3432,40.4057,40.3075,40.3164,1043952.0
2020-11-02 10:05:00,45.15,45.17,45.1,45.12,420487.0,40.3075,40.3253,40.2628,40.2807,420487.0
2020-11-02 10:10:00,45.12,45.15,45.1,45.12,462324.0,40.2807,40.3075,40.2628,40.2807,462324.0
2020-11-02 10:15:00,45.12,45.16,45.08,45.15,468722.0,40.2807,40.3164,40.245,40.3075,468722.0
2020-11-02 10:20:00,45.14,45.15,45.1,45.1,1198130.0,40.2985,40.3075,40.2628,40.2628,1198130.0
2020-11-02 10:25:00,45.1,45.12,45.08,45.09,880022.0,40.2628,40.2807,40.245,40.2539,880022.0
2020-11-02 10:30:00,45.09,45.09,45.05,45.07,395128.0,40.2539,40.2539,40.2182,40.236,395128.0
2020-11-02 10:35:00,45.07,45.07,44.99,45.01,308736.0,40.236,40.236,40.1646,40.1825,308736.0
2020-11-02 10:40:00,45.02,45.03,45.0,45.01,475805.0,40.1914,40.2003,40.1736,40.1825,475805.0
2020-11-02 10:45:00,45.01,45.05,45.0,45.05,492854.0,40.1825,40.2182,40.1736,40.2182,492854.0
2020-11-02 10:50:00,45.05,45.08,45.02,45.08,430653.0,40.2182,40.245,40.1914,40.245,430653.0
2020-11-02 10:55:00,45.08,45.1,45.07,45.08,422058.0,40.245,40.2628,40.236,40.245,422058.0
2020-11-02 11:00:00,45.08,45.13,45.07,45.12,398796.0,40.245,40.2896,40.236,40.2807,398796.0
2020-11-02 11:05:00,45.12,45.14,45.1,45.12,417356.0,40.2807,40.2985,40.2628,40.2807,417356.0
2020-11-02 11:10:00,45.12,45.14,45.08,45.12,358210.0,40.2807,40.2985,40.245,40.2807,358210.0
2020-11-02 11:15:00,45.12,45.12,45.06,45.07,168453.0,40.2807,40.2807,40.2271,40.236,168453.0
2020-11-02 11:20:00,45.08,45.08,45.04,45.06,557558.0,40.245,40.245,40.2093,40.2271,557558.0
2020-11-02 11:25:00,45.06,45.12,45.04,45.09,400010.0,40.2271,40.2807,40.2093,40.2539,400010.0
2020-11-02 11:30:00,45.1,45.12,45.06,45.08,163044.0,40.2628,40.2807,40.2271,40.245,163044.0
2020-11-02 11:35:00,45.09,45.1,45.04,45.06,205981.0,40.2539,40.2628,40.2093,40.2271,205981.0
2020-11-02 11:40:00,45.06,45.09,45.05,45.09,209849.0,40.2271,40.2539,40.2182,40.2539,209849.0
2020-11-02 11:45:00,45.08,45.1,45.07,45.09,552795.0,40.245,40.2628,40.236,40.2539,552795.0
2020-11-02 11:50:00,45.09,45.12,45.08,45.12,210314.0,40.2539,40.2807,40.245,40.2807,210314.0
2020-11-02 11:55:00,45.12,45.13,45.09,45.09,145074.0,40.2807,40.2896,40.2539,40.2539,145074.0
2020-11-02 12:00:00,45.09,45.1,45.07,45.09,715811.0,40.2539,40.2628,40.236,40.2539,715811.0
2020-11-02 12:05:00,45.09,45.12,45.08,45.12,174334.0,40.2539,40.2807,40.245,40.2807,174334.0
2020-11-02 12:10:00,45.12,45.13,45.07,45.09,166819.0,40.2807,40.2896,40.236,40.2539,166819.0
2020-11-02 12:15:00,45.09,45.11,45.06,45.07,210508.0,40.2539,40.2718,40.2271,40.236,210508.0
2020-11-02 12:20:00,45.07,45.1,45.06,45.09,189872.0,40.236,40.2628,40.2271,40.2539,189872.0
2020-11-02 12:25:00,45.09,45.11,45.07,45.11,216251.0,40.2539,40.2718,40.236,40.2718,216251.0
2020-11-02 12:30:00,45.11,45.11,45.07,45.09,193648.0,40.2718,40.2718,40.236,40.2539,193648.0
2020-11-02 12:35:00,45.09,45.12,45.06,45.08,460675.0,40.2539,40.2807,40.2271,40.245,460675.0
2020-11-02 12:40:00,45.08,45.08,45.03,45.03,240458.0,40.245,40.245,40.2003,40.2003,240458.0
2020-11-02 12:45:00,45.03,45.05,45.0,45.02,461221.0,40.2003,40.2182,40.1736,40.1914,461221.0
2020-11-02 12:50:00,45.02,45.05,45.0,45.03,548297.0,40.1914,40.2182,40.1736,40.2003,548297.0
2020-11-02 12:55:00,45.04,45.05,45.02,45.03,290570.0,40.2093,40.2182,40.1914,40.2003,290570.0
2020-11-02 13:00:00,45.03,45.04,44.98,45.02,238156.0,40.2003,40.2093,40.1557,40.1914,238156.0
2020-11-02 13:05:00,45.02,45.02,44.97,44.98,157322.0,40.1914,40.1914,40.1468,40.1557,157322.0
2020-11-02 13:10:00,44.98,45.0,44.97,44.98,194859.0,40.1557,40.1736,40.1468,40.1557,194859.0
2020-11-02 13:15:00,44.98,44.99,44.93,44.95,155449.0,40.1557,40.1646,40.1111,40.1289,155449.0
2020-11-02 13:20:00,44.95,44.97,44.93,44.96,883219.0,40.1289,40.1468,40.1111,40.1378,883219.0
2020-11-02 13:25:00,44.96,44.99,44.94,44.98,245352.0,40.1378,40.1646,40.12,40.1557,245352.0
2020-11-02 13:30:00,44.98,45.02,44.98,45.02,157025.0,40.1557,40.1914,40.1557,40.1914,157025.0
2020-11-02 13:35:00,45.02,45.02,44.96,45.0,116828.0,40.1914,40.1914,40.1378,40.1736,116828.0
2020-11-02 13:40:00,45.0,45.02,44.99,45.0,214671.0,40.1736,40.1914,40.1646,40.1736,214671.0
2020-11-02 13:45:00,45.0,45.01,44.97,44.98,128259.0,40.1736,40.1825,40.1468,40.1557,128259.0
2020-11-02 13:50:00,44.98,45.0,44.92,44.93,322512.0,40.1557,40.1736,40.1021,40.1111,322512.0
2020-11-02 13:55:00,44.93,44.95,44.92,44.94,146090.0,40.1111,40.1289,40.1021,40.12,146090.0
2020-11-02 14:00:00,44.93,44.96,44.92,44.96,194980.0,40.1111,40.1378,40.1021,40.1378,194980.0
2020-11-02 14:05:00,44.95,44.99,44.94,44.96,179254.0,40.1289,40.1646,40.12,40.1378,179254.0
2020-11-02 14:10:00,44.96,45.0,44.95,44.97,218304.0,40.1378,40.1736,40.1289,40.1468,218304.0
2020-11-02 14:15:00,44.97,45.0,44.95,45.0,406102.0,40.1468,40.1736,40.1289,40.1736,406102.0
2020-11-02 14:20:00,44.99,45.09,44.99,45.09,1167971.0,40.1646,40.2539,40.1646,40.2539,1167971.0
2020-11-02 14:25:00,45.09,45.1,45.07,45.1,333049.0,40.2539,40.2628,40.236,40.2628,333049.0
2020-11-02 14:30:00,45.1,45.12,45.08,45.09,172566.0,40.2628,40.2807,40.245,40.2539,172566.0
2020-11-02 14:35:00,45.09,45.12,45.08,45.1,240988.0,40.2539,40.2807,40.245,40.2628,240988.0
2020-11-02 14:40:00,45.11,45.13,45.1,45.13,186189.0,40.2718,40.2896,40.2628,40.2896,186189.0
2020-11-02 14:45:00,45.12,45.18,45.12,45.16,1063492.0,40.2807,40.3342,40.2807,40.3164,1063492.0
2020-11-02 14:50:00,45.16,45.16,45.11,45.12,438632.0,40.3164,40.3164,40.2718,40.2807,438632.0
2020-11-02 14:55:00,45.12,45.14,45.1,45.14,223135.0,40.2807,40.2985,40.2628,40.2985,223135.0
2020-11-02 15:00:00,45.14,45.19,45.13,45.19,416200.0,40.2985,40.3432,40.2896,40.3432,416200.0
2020-11-02 15:05:00,45.18,45.18,45.15,45.16,172153.0,40.3342,40.3342,40.3075,40.3164,172153.0
2020-11-02 15:10:00,45.16,45.2,45.14,45.16,233076.0,40.3164,40.3521,40.2985,40.3164,233076.0
2020-11-02 15:15:00,45.16,45.21,45.16,45.19,404099.0,40.3164,40.361,40.3164,40.3432,404099.0
2020-11-02 15:20:00,45.19,45.2,45.18,45.19,472753.0,40.3432,40.3521,40.3342,40.3432,472753.0
2020-11-02 15:25:00,45.19,45.2,45.16,45.18,682811.0,40.3432,40.3521,40.3164,40.3342,682811.0
2020-11-02 15:30:00,45.18,45.21,45.17,45.19,779603.0,40.3342,40.361,40.3253,40.3432,779603.0
2020-11-02 15:35:00,45.19,45.2,45.15,45.16,970410.0,40.3432,40.3521,40.3075,40.3164,970410.0
2020-11-02 15:40:00,45.17,45.18,45.12,45.13,983321.0,40.3253,40.3342,40.2807,40.2896,983321.0
2020-11-02 15:45:00,45.13,45.21,45.13,45.21,1070371.0,40.2896,40.361,40.2896,40.361,1070371.0
2020-11-02 15:50:00,45.21,45.25,45.18,45.23,1819888.0,40.361,40.3967,40.3342,40.3789,1819888.0
2020-11-02 15:55:00,45.23,45.3,45.22,45.3,4305251.0,40.3789,40.4414,40.37,40.4414,4305251.0
2020-11-03 09:30:00,45.37,45.38,45.23,45.27,3500884.0,40.5039,40.5128,40.3789,40.4146,3500884.0
2020-11-03 09:35:00,45.27,45.29,45.18,45.18,1503899.0,40.4146,40.4325,40.3342,40.3342,1503899.0
2020-11-03 09:40:00,45.18,45.28,45.18,45.26,1085449.0,40.3342,40.4235,40.3342,40.4057,1085449.0
2020-11-03 09:45:00,45.27,45.28,45.23,45.28,975316.0,40.4146,40.4235,40.3789,40.4235,975316.0
2020-11-03 09:50:00,45.27,45.41,45.26,45.41,1434900.0,40.4146,40.5396,40.4057,40.5396,1434900.0
2020-11-03 09:55:00,45.41,45.42,45.31,45.32,715075.0,40.5396,40.5485,40.4503,40.4592,715075.0
2020-11-03 10:00:00,45.32,45.43,45.3,45.39,556986.0,40.4592,40.5574,40.4414,40.5217,556986.0
2020-11-03 10:05:00,45.4,45.46,45.39,45.45,562619.0,40.5307,40.5842,40.5217,40.5753,562619.0
2020-11-03 10:10:00,45.45,45.47,45.4,45.45,1347144.0,40.5753,40.5931,40.5307,40.5753,1347144.0
2020-11-03 10:15:00,45.45,45.52,45.43,45.51,2317474.0,40.5753,40.6378,40.5574,40.6289,2317474.0
2020-11-03 10:20:00,45.51,45.53,45.47,45.48,791879.0,40.6289,40.6467,40.5931,40.6021,791879.0
2020-11-03 10:25:00,45.48,45.5,45.43,45.46,392878.0,40.6021,40.6199,40.5574,40.5842,392878.0
2020-11-03 10:30:00,45.47,45.54,45.46,45.49,683751.0,40.5931,40.6556,40.5842,40.611,683751.0
2020-11-03 10:35:00,45.49,45.5,45.44,45.46,488925.0,40.611,40.6199,40.5664,40.5842,488925.0
2020-11-03 10:40:00,45.47,45.48,45.42,45.46,625227.0,40.5931,40.6021,40.5485,40.5842,625227.0
2020-11-03 10:45:00,45.47,45.56,45.46,45.55,818068.0,40.5931,40.6735,40.5842,40.6646,818068.0
2020-11-03 10:50:00,45.56,45.57,45.54,45.55,346212.0,40.6735,40.6824,40.6556,40.6646,346212.0
2020-11-03 10:55:00,45.55,45.59,45.53,45.58,301155.0,40.6646,40.7003,40.6467,40.6913,301155.0
2020-11-03 11:00:00,45.58,45.6,45.51,45.54,829741.0,40.6913,40.7092,40.6289,40.6556,829741.0
2020-11-03 11:05:00,45.54,45.55,45.52,45.54,535998.0,40.6556,40.6646,40.6378,40.6556,535998.0
2020-11-03 11:10:00,45.54,45.56,45.5,45.52,388430.0,40.6556,40.6735,40.6199,40.6378,388430.0
2020-11-03 11:15:00,45.52,45.55,45.49,45.55,500617.0,40.6378,40.6646,40.611,40.6646,500617.0
2020-11-03 11:20:00,45.55,45.56,45.49,45.51,300730.0,40.6646,40.6735,40.611,40.6289,300730.0
2020-11-03 11:25:00,45.51,45.53,45.47,45.47,752556.0,40.6289,40.6467,40.5931,40.5931,752556.0
2020-11-03 11:30:00,45.48,45.5,45.46,45.48,1771248.0,40.6021,40.6199,40.5842,40.6021,1771248.0
2020-11-03 11:35:00,45.48,45.53,45.47,45.53,704962.0,40.6021,40.6467,40.5931,40.6467,704962.0
2020-11-03 11:40:00,45.53,45.53,45.48,45.51,257231.0,40.6467,40.6467,40.6021,40.6289,257231.0
2020-11-03 11:45:00,45.51,45.51,45.47,45.48,131580.0,40.6289,40.6289,40.5931,40.6021,131580.0
2020-11-03 11:50:00,45.49,45.49,45.45,45.46,135482.0,40.611,40.611,40.5753,40.5842,135482.0
2020-11-03 11:55:00,45.46,45.48,45.43,45.48,211626.0,40.5842,40.6021,40.5574,40.6021,211626.0
2020-11-03 12:00:00,45.48,45.5,45.45,45.46,144167.0,40.6021,40.6199,40.5753,40.5842,144167.0
2020-11-03 12:05:00,45.46,45.48,45.42,45.47,104497.0,40.5842,40.6021,40.5485,40.5931,104497.0
2020-11-03 12:10:00,45.47,45.5,45.46,45.5,130144.0,40.5931,40.6199,40.5842,40.6199,130144.0
2020-11-03 12:15:00,45.49,45.51,45.49,45.51,654902.0,40.611,40.6289,40.611,40.6289,654902.0
2020-11-03 12:20:00,45.51,45.55,45.5,45.54,467597.0,40.6289,40.6646,40.6199,40.6556,467597.0
2020-11-03 12:25:00,45.55,45.59,45.53,45.58,299922.0,40.6646,40.7003,40.6467,40.6913,299922.0
2020-11-03 12:30:00,45.59,45.59,45.56,45.57,227807.0,40.7003,40.7003,40.6735,40.6824,227807.0
2020-11-03 12:35:00,45.57,45.57,45.54,45.55,412824.0,40.6824,40.6824,40.6556,40.6646,412824.0
2020-11-03 12:40:00,45.55,45.56,45.53,45.53,362297.0,40.6646,40.6735,40.6467,40.6467,362297.0
2020-11-03 12:45:00,45.54,45.54,45.52,45.53,414192.0,40.6556,40.6556,40.6378,40.6467,414192.0
2020-11-03 12:50:00,45.53,45.53,45.49,45.5,500298.0,40.6467,40.6467,40.611,40.6199,500298.0
2020-11-03 12:55:00,45.5,45.5,45.46,45.48,483312.0,40.6199,40.6199,40.5842,40.6021,483312.0
2020-11-03 13:00:00,45.48,45.49,45.46,45.47,216131.0,40.6021,40.611,40.5842,40.5931,216131.0
2020-11-03 13:05:00,45.47,45.48,45.44,45.48,861629.0,40.5931,40.6021,40.5664,40.6021,861629.0
2020-11-03 13:10:00,45.48,45.51,45.47,45.5,1213750.0,40.6021,40.6289,40.5931,40.6199,1213750.0
2020-11-03 13:15:00,45.5,45.51,45.48,45.49,249342.0,40.6199,40.6289,40.6021,40.611,249342.0
2020-11-03 13:20:00,45.49,45.49,45.44,45.46,113227.0,40.611,40.611,40.5664,40.5842,113227.0
2020-11-03 13:25:00,45.46,45.46,45.41,45.42,149247.0,40.5842,40.5842,40.5396,40.5485,149247.0
2020-11-03 13:30:00,45.43,45.44,45.41,45.42,139445.0,40.5574,40.5664,40.5396,40.5485,139445.0
2020-11-03 13:35:00,45.41,45.44,45.37,45.4,230745.0,40.5396,40.5664,40.5039,40.5307,230745.0
2020-11-03 13:40:00,45.39,45.44,45.37,45.44,660350.0,40.5217,40.5664,40.5039,40.5664,660350.0
2020-11-03 13:45:00,45.44,45.45,45.36,45.37,110293.0,40.5664,40.5753,40.4949,40.5039,110293.0
2020-11-03 13:50:00,45.38,45.38,45.34,45.34,92583.0,40.5128,40.5128,40.4771,40.4771,92583.0
2020-11-03 13:55:00,45.34,45.35,45.29,45.29,231500.0,40.4771,40.486,40.4325,40.4325,231500.0
2020-11-03 14:00:00,45.29,45.33,45.28,45.32,179543.0,40.4325,40.4682,40.4235,40.4592,179543.0
2020-11-03 14:05:00,45.33,45.34,45.29,45.3,250582.0,40.4682,40.4771,40.4325,40.4414,250582.0
2020-11-03 14:10:00,45.3,45.35,45.29,45.32,227493.0,40.4414,40.486,40.4325,40.4592,227493.0
2020-11-03 14:15:00,45.32,45.34,45.3,45.33,154512.0,40.4592,40.4771,40.4414,40.4682,154512.0
2020-11-03 14:20:00,45.33,45.36,45.32,45.35,498340.0,40.4682,40.4949,40.4592,40.486,498340.0
2020-11-03 14:25:00,45.35,45.36,45.33,45.35,168964.0,40.486,40.4949,40.4682,40.486,168964.0
2020-11-03 14:30:00,45.35,45.39,45.34,45.37,169183.0,40.486,40.5217,40.4771,40.5039,169183.0
2020-11-03 14:35:00,45.37,45.39,45.35,45.37,72074.0,40.5039,40.5217,40.486,40.5039,72074.0
2020-11-03 14:40:00,45.37,45.41,45.37,45.4,116995.0,40.5039,40.5396,40.5039,40.5307,116995.0
2020-11-03 14:45:00,45.4,45.4,45.36,45.4,134000.0,40.5307,40.5307,40.4949,40.5307,134000.0
2020-11-03 14:50:00,45.4,45.4,45.37,45.38,64114.0,40.5307,40.5307,40.5039,40.5128,64114.0
2020-11-03 14:55:00,45.38,45.38,45.35,45.37,69229.0,40.5128,40.5128,40.486,40.5039,69229.0
2020-11-03 15:00:00,45.37,45.38,45.33,45.34,224200.0,40.5039,40.5128,40.4682,40.4771,224200.0
2020-11-03 15:05:00,45.34,45.35,45.33,45.35,123552.0,40.4771,40.486,40.4682,40.486,123552.0
2020-11-03 15:10:00,45.34,45.4,45.34,45.39,548487.0,40.4771,40.5307,40.4771,40.5217,548487.0
2020-11-03 15:15:00,45.39,45.41,45.37,45.4,413525.0,40.5217,40.5396,40.5039,40.5307,413525.0
2020-11-03 15:20:00,45.4,45.42,45.36,45.38,622952.0,40.5307,40.5485,40.4949,40.5128,622952.0
2020-11-03 15:25:00,45.38,45.46,45.38,45.46,203578.0,40.5128,40.5842,40.5128,40.5842,203578.0
2020-11-03 15:30:00,45.46,45.49,45.43,45.49,585631.0,40.5842,40.611,40.5574,40.611,585631.0
2020-11-03 15:35:00,45.49,45.51,45.48,45.49,369099.0,40.611,40.6289,40.6021,40.611,369099.0
2020-11-03 15:40:00,45.49,45.53,45.47,45.48,1267640.0,40.611,40.6467,40.5931,40.6021,1267640.0
2020-11-03 15:45:00,45.47,45.52,45.47,45.52,1575004.0,40.5931,40.6378,40.5931,40.6378,1575004.0
2020-11-03 15:50:00,45.51,45.53,45.47,45.52,1514375.0,40.6289,40.6467,40.5931,40.6378,1514375.0
2020-11-03 15:55:00,45.52,45.52,45.45,45.46,2939054.0,40.6378,40.6378,40.5753,40.5842,2939054.0
2020-11-04 09:30:00,46.09,46.28,46.09,46.24,1922766.0,41.1466,41.3163,41.1466,41.2806,1922766.0
2020-11-04 09:35:00,46.24,46.25,46.05,46.07,2602524.0,41.2806,41.2895,41.1109,41.1288,2602524.0
2020-11-04 09:40:00,46.08,46.14,46.0,46.07,2071875.0,41.1377,41.1913,41.0663,41.1288,2071875.0
2020-11-04 09:45:00,46.07,46.15,46.04,46.15,2372183.0,41.1288,41.2002,41.102,41.2002,2372183.0
2020-11-04 09:50:00,46.15,46.2,46.12,46.2,654940.0,41.2002,41.2449,41.1734,41.2449,654940.0
2020-11-04 09:55:00,46.19,46.33,46.18,46.33,963843.0,41.2359,41.3609,41.227,41.3609,963843.0
2020-11-04 10:00:00,46.33,46.38,46.29,46.36,1169692.0,41.3609,41.4055,41.3252,41.3877,1169692.0
2020-11-04 10:05:00,46.36,46.4,46.34,46.4,1342148.0,41.3877,41.4234,41.3698,41.4234,1342148.0
2020-11-04 10:10:00,46.4,46.49,46.39,46.48,830549.0,41.4234,41.5037,41.4145,41.4948,830549.0
2020-11-04 10:15:00,46.48,46.54,46.46,46.52,662658.0,41.4948,41.5484,41.477,41.5305,662658.0
2020-11-04 10:20:00,46.53,46.61,46.52,46.59,1935183.0,41.5395,41.6109,41.5305,41.593,1935183.0
2020-11-04 10:25:00,46.59,46.61,46.54,46.55,1875349.0,41.593,41.6109,41.5484,41.5573,1875349.0
2020-11-04 10:30:00,46.56,46.67,46.55,46.66,800095.0,41.5662,41.6644,41.5573,41.6555,800095.0
2020-11-04 10:35:00,46.66,46.66,46.54,46.55,762112.0,41.6555,41.6555,41.5484,41.5573,762112.0
2020-11-04 10:40:00,46.55,46.6,46.54,46.6,483834.0,41.5573,41.6019,41.5484,41.6019,483834.0
2020-11-04 10:45:00,46.6,46.69,46.56,46.69,469862.0,41.6019,41.6823,41.5662,41.6823,469862.0
2020-11-04 10:50:00,46.69,46.72,46.63,46.72,615278.0,41.6823,41.7091,41.6287,41.7091,615278.0
2020-11-04 10:55:00,46.72,46.78,46.71,46.77,622605.0,41.7091,41.7626,41.7002,41.7537,622605.0
2020-11-04 11:00:00,46.78,46.79,46.73,46.75,1832648.0,41.7626,41.7716,41.718,41.7359,1832648.0
2020-11-04 11:05:00,46.75,46.76,46.63,46.65,973943.0,41.7359,41.7448,41.6287,41.6466,973943.0
2020-11-04 11:10:00,46.65,46.67,46.62,46.67,1308818.0,41.6466,41.6644,41.6198,41.6644,1308818.0
2020-11-04 11:15:00,46.67,46.71,46.63,46.71,567966.0,41.6644,41.7002,41.6287,41.7002,567966.0
2020-11-04 11:20:00,46.71,46.77,46.69,46.76,694725.0,41.7002,41.7537,41.6823,41.7448,694725.0
2020-11-04 11:25:00,46.77,46.79,46.74,46.76,373520.0,41.7537,41.7716,41.7269,41.7448,373520.0
2020-11-04 11:30:00,46.76,46.82,46.75,46.82,1152535.0,41.7448,41.7984,41.7359,41.7984,1152535.0
2020-11-04 11:35:00,46.82,46.87,46.81,46.86,1176594.0,41.7984,41.843,41.7894,41.8341,1176594.0
2020-11-04 11:40:00,46.86,46.9,46.83,46.86,2029587.0,41.8341,41.8698,41.8073,41.8341,2029587.0
2020-11-04 11:45:00,46.86,46.93,46.86,46.89,677598.0,41.8341,41.8966,41.8341,41.8608,677598.0
2020-11-04 11:50:00,46.89,46.95,46.89,46.94,490991.0,41.8608,41.9144,41.8608,41.9055,490991.0
2020-11-04 11:55:00,46.94,47.03,46.93,46.97,799176.0,41.9055,41.9858,41.8966,41.9323,799176.0
2020-11-04 12:00:00,46.97,46.99,46.92,46.98,631594.0,41.9323,41.9501,41.8876,41.9412,631594.0
2020-11-04 12:05:00,46.98,47.01,46.95,47.0,656458.0,41.9412,41.968,41.9144,41.959,656458.0
2020-11-04 12:10:00,47.0,47.02,46.97,46.98,354256.0,41.959,41.9769,41.9323,41.9412,354256.0
2020-11-04 12:15:00,46.99,46.99,46.93,46.95,256092.0,41.9501,41.9501,41.8966,41.9144,256092.0
2020-11-04 12:20:00,46.94,47.03,46.94,47.02,565666.0,41.9055,41.9858,41.9055,41.9769,565666.0
2020-11-04 12:25:00,47.01,47.03,46.98,47.02,399560.0,41.968,41.9858,41.9412,41.9769,399560.0
2020-11-04 12:30:00,47.02,47.05,47.02,47.04,276580.0,41.9769,42.0037,41.9769,41.9948,276580.0
2020-11-04 12:35:00,47.04,47.05,47.01,47.05,308842.0,41.9948,42.0037,41.968,42.0037,308842.0
2020-11-04 12:40:00,47.05,47.08,47.03,47.08,242439.0,42.0037,42.0305,41.9858,42.0305,242439.0
2020-11-04 12:45:00,47.08,47.08,47.03,47.06,385582.0,42.0305,42.0305,41.9858,42.0126,385582.0
2020-11-04 12:50:00,47.06,47.07,46.98,47.0,1111198.0,42.0126,42.0215,41.9412,41.959,1111198.0
2020-11-04 12:55:00,46.99,47.03,46.98,47.0,1019277.0,41.9501,41.9858,41.9412,41.959,1019277.0
2020-11-04 13:00:00,47.0,47.01,46.97,47.0,551814.0,41.959,41.968,41.9323,41.959,551814.0
2020-11-04 13:05:00,47.0,47.01,46.94,46.95,607256.0,41.959,41.968,41.9055,41.9144,607256.0
2020-11-04 13:10:00,46.95,46.98,46.92,46.97,402107.0,41.9144,41.9412,41.8876,41.9323,402107.0
2020-11-04 13:15:00,46.98,47.0,46.96,46.98,256942.0,41.9412,41.959,41.9233,41.9412,256942.0
2020-11-04 13:20:00,46.98,46.99,46.96,46.98,1630339.0,41.9412,41.9501,41.9233,41.9412,1630339.0
2020-11-04 13:25:00,46.98,47.01,46.96,47.01,408187.0,41.9412,41.968,41.9233,41.968,408187.0
2020-11-04 13:30:00,47.01,47.08,46.98,47.06,829642.0,41.968,42.0305,41.9412,42.0126,829642.0
2020-11-04 13:35:00,47.06,47.09,47.05,47.07,402452.0,42.0126,42.0394,42.0037,42.0215,402452.0
2020-11-04 13:40:00,47.08,47.08,46.92,46.94,782784.0,42.0305,42.0305,41.8876,41.9055,782784.0
2020-11-04 13:45:00,46.95,47.0,46.92,46.94,341320.0,41.9144,41.959,41.8876,41.9055,341320.0
2020-11-04 13:50:00,46.94,46.96,46.91,46.95,303824.0,41.9055,41.9233,41.8787,41.9144,303824.0
2020-11-04 13:55:00,46.94,46.98,46.91,46.97,333717.0,41.9055,41.9412,41.8787,41.9323,333717.0
2020-11-04 14:00:00,46.97,46.98,46.92,46.93,531118.0,41.9323,41.9412,41.8876,41.8966,531118.0
2020-11-04 14:05:00,46.93,46.95,46.89,46.91,427536.0,41.8966,41.9144,41.8608,41.8787,427536.0
2020-11-04 14:10:00,46.92,46.95,46.9,46.93,219397.0,41.8876,41.9144,41.8698,41.8966,219397.0
2020-11-04 14:15:00,46.93,46.93,46.88,46.93,280656.0,41.8966,41.8966,41.8519,41.8966,280656.0
2020-11-04 14:20:00,46.93,46.97,46.92,46.94,198434.0,41.8966,41.9323,41.8876,41.9055,198434.0
2020-11-04 14:25:00,46.94,46.95,46.91,46.93,194509.0,41.9055,41.9144,41.8787,41.8966,194509.0
2020-11-04 14:30:00,46.93,46.94,46.9,46.92,180154.0,41.8966,41.9055,41.8698,41.8876,180154.0
2020-11-04 14:35:00,46.93,46.94,46.9,46.93,1320535.0,41.8966,41.9055,41.8698,41.8966,1320535.0
2020-11-04 14:40:00,46.93,46.93,46.86,46.9,707032.0,41.8966,41.8966,41.8341,41.8698,707032.0
2020-11-04 14:45:00,46.9,46.96,46.89,46.95,441759.0,41.8698,41.9233,41.8608,41.9144,441759.0
2020-11-04 14:50:00,46.94,47.0,46.94,46.98,223441.0,41.9055,41.959,41.9055,41.9412,223441.0
2020-11-04 14:55:00,46.98,46.99,46.95,46.98,756233.0,41.9412,41.9501,41.9144,41.9412,756233.0
2020-11-04 15:00:00,46.98,47.01,46.92,46.95,263147.0,41.9412,41.968,41.8876,41.9144,263147.0
2020-11-04 15:05:00,46.95,46.96,46.9,46.96,458886.0,41.9144,41.9233,41.8698,41.9233,458886.0
2020-11-04 15:10:00,46.96,46.96,46.91,46.94,307326.0,41.9233,41.9233,41.8787,41.9055,307326.0
2020-11-04 15:15:00,46.95,46.95,46.86,46.87,664708.0,41.9144,41.9144,41.8341,41.843,664708.0
2020-11-04 15:20:00,46.88,46.89,46.85,46.89,982083.0,41.8519,41.8608,41.8251,41.8608,982083.0
2020-11-04 15:25:00,46.89,46.9,46.83,46.84,1074763.0,41.8608,41.8698,41.8073,41.8162,1074763.0
2020-11-04 15:30:00,46.84,46.86,46.8,46.86,859291.0,41.8162,41.8341,41.7805,41.8341,859291.0
2020-11-04 15:35:00,46.86,46.88,46.83,46.87,747588.0,41.8341,41.8519,41.8073,41.843,747588.0
2020-11-04 15:40:00,46.87,46.91,46.86,46.9,578696.0,41.843,41.8787,41.8341,41.8698,578696.0
2020-11-04 15:45:00,46.89,46.91,46.83,46.85,957522.0,41.8608,41.8787,41.8073,41.8251,957522.0
2020-11-04 15:50:00,46.84,46.89,46.8,46.87,1573962.0,41.8162,41.8608,41.7805,41.843,1573962.0
2020-11-04 15:55:00,46.87,46.93,46.82,46.92,5502386.0,41.843,41.8966,41.7984,41.8876,5502386.0
2020-11-05 09:30:00,47.71,47.73,47.39,47.44,4519468.0,42.5929,42.6108,42.3072,42.3519,4519468.0
2020-11-05 09:35:00,47.43,47.54,47.4,47.53,3180771.0,42.3429,42.4411,42.3161,42.4322,3180771.0
2020-11-05 09:40:00,47.54,47.58,47.41,47.44,1809785.0,42.4411,42.4768,42.3251,42.3519,1809785.0
2020-11-05 09:45:00,47.45,47.53,47.44,47.5,1455411.0,42.3608,42.4322,42.3519,42.4054,1455411.0
2020-11-05 09:50:00,47.5,47.59,47.48,47.55,1411934.0,42.4054,42.4858,42.3876,42.4501,1411934.0
2020-11-05 09:55:00,47.56,47.59,47.5,47.5,3206257.0,42.459,42.4858,42.4054,42.4054,3206257.0
2020-11-05 10:00:00,47.51,47.56,47.5,47.51,1518336.0,42.4143,42.459,42.4054,42.4143,1518336.0
2020-11-05 10:05:00,47.51,47.57,47.49,47.54,857737.0,42.4143,42.4679,42.3965,42.4411,857737.0
2020-11-05 10:10:00,47.54,47.56,47.44,47.46,980720.0,42.4411,42.459,42.3519,42.3697,980720.0
2020-11-05 10:15:00,47.46,47.58,47.45,47.56,668135.0,42.3697,42.4768,42.3608,42.459,668135.0
2020-11-05 10:20:00,47.56,47.56,47.47,47.48,621178.0,42.459,42.459,42.3786,42.3876,621178.0
2020-11-05 10:25:00,47.48,47.49,47.31,47.33,1722098.0,42.3876,42.3965,42.2358,42.2537,1722098.0
2020-11-05 10:30:00,47.33,47.41,47.31,47.36,1159151.0,42.2537,42.3251,42.2358,42.2804,1159151.0
2020-11-05 10:35:00,47.36,47.42,47.33,47.37,1465773.0,42.2804,42.334,42.2537,42.2894,1465773.0
2020-11-05 10:40:00,47.36,47.46,47.33,47.45,881585.0,42.2804,42.3697,42.2537,42.3608,881585.0
2020-11-05 10:45:00,47.45,47.47,47.39,47.45,1190966.0,42.3608,42.3786,42.3072,42.3608,1190966.0
2020-11-05 10:50:00,47.45,47.5,47.44,47.47,1019397.0,42.3608,42.4054,42.3519,42.3786,1019397.0
2020-11-05 10:55:00,47.47,47.54,47.46,47.54,916999.0,42.3786,42.4411,42.3697,42.4411,916999.0
2020-11-05 11:00:00,47.54,47.55,47.5,47.51,786586.0,42.4411,42.4501,42.4054,42.4143,786586.0
2020-11-05 11:05:00,47.51,47.54,47.49,47.51,682030.0,42.4143,42.4411,42.3965,42.4143,682030.0
2020-11-05 11:10:00,47.51,47.53,47.45,47.49,879956.0,42.4143,42.4322,42.3608,42.3965,879956.0
2020-11-05 11:15:00,47.49,47.56,47.49,47.53,1023083.0,42.3965,42.459,42.3965,42.4322,1023083.0
2020-11-05 11:20:00,47.53,47.59,47.49,47.59,890669.0,42.4322,42.4858,42.3965,42.4858,890669.0
2020-11-05 11:25:00,47.59,47.62,47.56,47.59,306151.0,42.4858,42.5125,42.459,42.4858,306151.0
2020-11-05 11:30:00,47.6,47.61,47.54,47.57,456353.0,42.4947,42.5036,42.4411,42.4679,456353.0
2020-11-05 11:35:00,47.57,47.57,47.47,47.48,488991.0,42.4679,42.4679,42.3786,42.3876,488991.0
2020-11-05 11:40:00,47.48,47.51,47.46,47.5,468014.0,42.3876,42.4143,42.3697,42.4054,468014.0
2020-11-05 11:45:00,47.5,47.55,47.49,47.54,404622.0,42.4054,42.4501,42.3965,42.4411,404622.0
2020-11-05 11:50:00,47.55,47.58,47.51,47.52,370961.0,42.4501,42.4768,42.4143,42.4233,370961.0
2020-11-05 11:55:00,47.52,47.54,47.49,47.51,270854.0,42.4233,42.4411,42.3965,42.4143,270854.0
2020-11-05 12:00:00,47.51,47.52,47.48,47.5,536892.0,42.4143,42.4233,42.3876,42.4054,536892.0
2020-11-05 12:05:00,47.49,47.5,47.43,47.48,900513.0,42.3965,42.4054,42.3429,42.3876,900513.0
2020-11-05 12:10:00,47.48,47.5,47.45,47.49,1073322.0,42.3876,42.4054,42.3608,42.3965,1073322.0
2020-11-05 12:15:00,47.49,47.5,47.43,47.45,569634.0,42.3965,42.4054,42.3429,42.3608,569634.0
2020-11-05 12:20:00,47.45,47.46,47.37,47.41,442137.0,42.3608,42.3697,42.2894,42.3251,442137.0
2020-11-05 12:25:00,47.41,47.45,47.38,47.4,361039.0,42.3251,42.3608,42.2983,42.3161,361039.0
2020-11-05 12:30:00,47.4,47.43,47.38,47.4,975553.0,42.3161,42.3429,42.2983,42.3161,975553.0
2020-11-05 12:35:00,47.4,47.49,47.39,47.48,231258.0,42.3161,42.3965,42.3072,42.3876,231258.0
2020-11-05 12:40:00,47.48,47.54,47.46,47.53,767217.0,42.3876,42.4411,42.3697,42.4322,767217.0
2020-11-05 12:45:00,47.54,47.58,47.53,47.58,531601.0,42.4411,42.4768,42.4322,42.4768,531601.0
2020-11-05 12:50:00,47.58,47.62,47.56,47.58,762864.0,42.4768,42.5125,42.459,42.4768,762864.0
2020-11-05 12:55:00,47.58,47.6,47.55,47.59,1102853.0,42.4768,42.4947,42.4501,42.4858,1102853.0
2020-11-05 13:00:00,47.59,47.66,47.57,47.65,722494.0,42.4858,42.5483,42.4679,42.5393,722494.0
2020-11-05 13:05:00,47.64,47.66,47.62,47.63,237302.0,42.5304,42.5483,42.5125,42.5215,237302.0
2020-11-05 13:10:00,47.63,47.67,47.6,47.61,445175.0,42.5215,42.5572,42.4947,42.5036,445175.0
2020-11-05 13:15:00,47.61,47.62,47.58,47.59,409776.0,42.5036,42.5125,42.4768,42.4858,409776.0
2020-11-05 13:20:00,47.59,47.63,47.56,47.57,276898.0,42.4858,42.5215,42.459,42.4679,276898.0
2020-11-05 13:25:00,47.58,47.59,47.55,47.57,394816.0,42.4768,42.4858,42.4501,42.4679,394816.0
2020-11-05 13:30:00,47.57,47.59,47.55,47.56,152320.0,42.4679,42.4858,42.4501,42.459,152320.0
2020-11-05 13:35:00,47.57,47.59,47.56,47.57,111077.0,42.4679,42.4858,42.459,42.4679,111077.0
2020-11-05 13:40:00,47.57,47.62,47.57,47.61,235862.0,42.4679,42.5125,42.4679,42.5036,235862.0
2020-11-05 13:45:00,47.62,47.66,47.61,47.66,73334.0,42.5125,42.5483,42.5036,42.5483,73334.0
2020-11-05 13:50:00,47.66,47.67,47.64,47.66,521093.0,42.5483,42.5572,42.5304,42.5483,521093.0
2020-11-05 13:55:00,47.65,47.7,47.64,47.67,860703.0,42.5393,42.584,42.5304,42.5572,860703.0
2020-11-05 14:00:00,47.68,47.74,47.67,47.74,770624.0,42.5661,42.6197,42.5572,42.6197,770624.0
2020-11-05 14:05:00,47.74,47.74,47.67,47.71,252000.0,42.6197,42.6197,42.5572,42.5929,252000.0
2020-11-05 14:10:00,47.7,47.73,47.68,47.71,256641.0,42.584,42.6108,42.5661,42.5929,256641.0
2020-11-05 14:15:00,47.71,47.76,47.71,47.75,485305.0,42.5929,42.6375,42.5929,42.6286,485305.0
2020-11-05 14:20:00,47.75,47.8,47.74,47.79,214130.0,42.6286,42.6732,42.6197,42.6643,214130.0
2020-11-05 14:25:00,47.79,47.84,47.78,47.82,362180.0,42.6643,42.709,42.6554,42.6911,362180.0
2020-11-05 14:30:00,47.82,47.83,47.79,47.82,630501.0,42.6911,42.7,42.6643,42.6911,630501.0
2020-11-05 14:35:00,47.82,47.83,47.77,47.82,340613.0,42.6911,42.7,42.6465,42.6911,340613.0
2020-11-05 14:40:00,47.82,47.91,47.81,47.89,1428526.0,42.6911,42.7714,42.6822,42.7536,1428526.0
2020-11-05 14:45:00,47.88,47.89,47.84,47.85,508523.0,42.7447,42.7536,42.709,42.7179,508523.0
2020-11-05 14:50:00,47.84,47.85,47.79,47.82,414528.0,42.709,42.7179,42.6643,42.6911,414528.0
2020-11-05 14:55:00,47.82,47.86,47.78,47.84,428068.0,42.6911,42.7268,42.6554,42.709,428068.0
2020-11-05 15:00:00,47.84,47.85,47.81,47.83,161908.0,42.709,42.7179,42.6822,42.7,161908.0
2020-11-05 15:05:00,47.83,47.84,47.78,47.81,236296.0,42.7,42.709,42.6554,42.6822,236296.0
2020-11-05 15:10:00,47.81,47.83,47.77,47.77,252194.0,42.6822,42.7,42.6465,42.6465,252194.0
2020-11-05 15:15:00,47.78,47.81,47.76,47.8,223314.0,42.6554,42.6822,42.6375,42.6732,223314.0
2020-11-05 15:20:00,47.79,47.84,47.78,47.81,213905.0,42.6643,42.709,42.6554,42.6822,213905.0
2020-11-05 15:25:00,47.8,47.82,47.76,47.79,312842.0,42.6732,42.6911,42.6375,42.6643,312842.0
2020-11-05 15:30:00,47.79,47.79,47.71,47.72,423007.0,42.6643,42.6643,42.5929,42.6018,423007.0
2020-11-05 15:35:00,47.72,47.73,47.66,47.69,400284.0,42.6018,42.6108,42.5483,42.575,400284.0
2020-11-05 15:40:00,47.68,47.72,47.68,47.71,675974.0,42.5661,42.6018,42.5661,42.5929,675974.0
2020-11-05 15:45:00,47.7,47.74,47.69,47.73,971458.0,42.584,42.6197,42.575,42.6108,971458.0
2020-11-05 15:50:00,47.73,47.79,47.73,47.79,1376015.0,42.6108,42.6643,42.6108,42.6643,1376015.0
2020-11-05 15:55:00,47.79,47.8,47.72,47.73,4789415.0,42.6643,42.6732,42.6018,42.6108,4789415.0
2020-11-06 09:30:00,47.67,47.7,47.57,47.67,1667503.0,42.5572,42.584,42.4679,42.5572,1667503.0
2020-11-06 09:35:00,47.68,47.72,47.58,47.59,1074791.0,42.5661,42.6018,42.4768,42.4858,1074791.0
2020-11-06 09:40:00,47.59,47.64,47.54,47.57,951014.0,42.4858,42.5304,42.4411,42.4679,951014.0
2020-11-06 09:45:00,47.57,47.68,47.56,47.6,784854.0,42.4679,42.5661,42.459,42.4947,784854.0
2020-11-06 09:50:00,47.61,47.64,47.56,47.61,570616.0,42.5036,42.5304,42.459,42.5036,570616.0
2020-11-06 09:55:00,47.61,47.63,47.54,47.61,917283.0,42.5036,42.5215,42.4411,42.5036,917283.0
2020-11-06 10:00:00,47.61,47.67,47.61,47.64,460622.0,42.5036,42.5572,42.5036,42.5304,460622.0
2020-11-06 10:05:00,47.64,47.76,47.62,47.76,384911.0,42.5304,42.6375,42.5125,42.6375,384911.0
2020-11-06 10:10:00,47.75,47.78,47.71,47.73,399757.0,42.6286,42.6554,42.5929,42.6108,399757.0
2020-11-06 10:15:00,47.72,47.77,47.72,47.77,163181.0,42.6018,42.6465,42.6018,42.6465,163181.0
2020-11-06 10:20:00,47.77,47.8,47.74,47.78,635700.0,42.6465,42.6732,42.6197,42.6554,635700.0
2020-11-06 10:25:00,47.79,47.84,47.78,47.83,242582.0,42.6643,42.709,42.6554,42.7,242582.0
2020-11-06 10:30:00,47.82,47.85,47.77,47.78,538983.0,42.6911,42.7179,42.6465,42.6554,538983.0
2020-11-06 10:35:00,47.78,47.82,47.75,47.77,369709.0,42.6554,42.6911,42.6286,42.6465,369709.0
2020-11-06 10:40:00,47.76,47.82,47.75,47.82,465891.0,42.6375,42.6911,42.6286,42.6911,465891.0
2020-11-06 10:45:00,47.82,47.84,47.79,47.84,358613.0,42.6911,42.709,42.6643,42.709,358613.0
2020-11-06 10:50:00,47.84,47.86,47.82,47.85,297805.0,42.709,42.7268,42.6911,42.7179,297805.0
2020-11-06 10:55:00,47.85,47.86,47.71,47.75,1342327.0,42.7179,42.7268,42.5929,42.6286,1342327.0
2020-11-06 11:00:00,47.75,47.81,47.72,47.8,944056.0,42.6286,42.6822,42.6018,42.6732,944056.0
2020-11-06 11:05:00,47.8,47.83,47.79,47.82,176376.0,42.6732,42.7,42.6643,42.6911,176376.0
2020-11-06 11:10:00,47.82,47.82,47.74,47.75,239110.0,42.6911,42.6911,42.6197,42.6286,239110.0
2020-11-06 11:15:00,47.75,47.8,47.72,47.79,381510.0,42.6286,42.6732,42.6018,42.6643,381510.0
2020-11-06 11:20:00,47.79,47.8,47.76,47.79,279643.0,42.6643,42.6732,42.6375,42.6643,279643.0
2020-11-06 11:25:00,47.79,47.8,47.73,47.76,2052394.0,42.6643,42.6732,42.6108,42.6375,2052394.0
2020-11-06 11:30:00,47.76,47.79,47.75,47.77,401444.0,42.6375,42.6643,42.6286,42.6465,401444.0
2020-11-06 11:35:00,47.77,47.82,47.76,47.8,150401.0,42.6465,42.6911,42.6375,42.6732,150401.0
2020-11-06 11:40:00,47.8,47.8,47.76,47.78,573243.0,42.6732,42.6732,42.6375,42.6554,573243.0
2020-11-06 11:45:00,47.77,47.79,47.75,47.77,401322.0,42.6465,42.6643,42.6286,42.6465,401322.0
2020-11-06 11:50:00,47.77,47.83,47.76,47.77,451109.0,42.6465,42.7,42.6375,42.6465,451109.0
2020-11-06 11:55:00,47.76,47.77,47.71,47.75,347018.0,42.6375,42.6465,42.5929,42.6286,347018.0
2020-11-06 12:00:00,47.75,47.77,47.73,47.76,507533.0,42.6286,42.6465,42.6108,42.6375,507533.0
2020-11-06 12:05:00,47.75,47.76,47.73,47.76,688385.0,42.6286,42.6375,42.6108,42.6375,688385.0
2020-11-06 12:10:00,47.76,47.78,47.75,47.78,760268.0,42.6375,42.6554,42.6286,42.6554,760268.0
2020-11-06 12:15:00,47.78,47.82,47.74,47.8,499072.0,42.6554,42.6911,42.6197,42.6732,499072.0
2020-11-06 12:20:00,47.8,47.83,47.8,47.82,218658.0,42.6732,42.7,42.6732,42.6911,218658.0
2020-11-06 12:25:00,47.82,47.83,47.79,47.82,312352.0,42.6911,42.7,42.6643,42.6911,312352.0
2020-11-06 12:30:00,47.82,47.87,47.82,47.85,999332.0,42.6911,42.7357,42.6911,42.7179,999332.0
2020-11-06 12:35:00,47.86,47.86,47.81,47.84,166368.0,42.7268,42.7268,42.6822,42.709,166368.0
2020-11-06 12:40:00,47.84,47.87,47.84,47.87,389752.0,42.709,42.7357,42.709,42.7357,389752.0
2020-11-06 12:45:00,47.86,47.86,47.82,47.84,239669.0,42.7268,42.7268,42.6911,42.709,239669.0
2020-11-06 12:50:00,47.84,47.88,47.83,47.87,206742.0,42.709,42.7447,42.7,42.7357,206742.0
2020-11-06 12:55:00,47.87,47.89,47.85,47.87,64147.0,42.7357,42.7536,42.7179,42.7357,64147.0
2020-11-06 13:00:00,47.87,47.88,47.83,47.88,687147.0,42.7357,42.7447,42.7,42.7447,687147.0
2020-11-06 13:05:00,47.87,47.88,47.85,47.88,82962.0,42.7357,42.7447,42.7179,42.7447,82962.0
2020-11-06 13:10:00,47.88,47.89,47.86,47.87,160198.0,42.7447,42.7536,42.7268,42.7357,160198.0
2020-11-06 13:15:00,47.87,47.9,47.86,47.88,361287.0,42.7357,42.7625,42.7268,42.7447,361287.0
2020-11-06 13:20:00,47.88,47.9,47.86,47.89,85313.0,42.7447,42.7625,42.7268,42.7536,85313.0
2020-11-06 13:25:00,47.9,47.93,47.89,47.89,485296.0,42.7625,42.7893,42.7536,42.7536,485296.0
2020-11-06 13:30:00,47.89,47.91,47.88,47.9,353727.0,42.7536,42.7714,42.7447,42.7625,353727.0
2020-11-06 13:35:00,47.9,47.92,47.89,47.91,156800.0,42.7625,42.7804,42.7536,42.7714,156800.0
2020-11-06 13:40:00,47.91,47.92,47.9,47.91,194211.0,42.7714,42.7804,42.7625,42.7714,194211.0
2020-11-06 13:45:00,47.92,47.95,47.91,47.93,941030.0,42.7804,42.8072,42.7714,42.7893,941030.0
2020-11-06 13:50:00,47.93,47.94,47.91,47.93,139715.0,42.7893,42.7982,42.7714,42.7893,139715.0
2020-11-06 13:55:00,47.93,47.96,47.92,47.95,242290.0,42.7893,42.8161,42.7804,42.8072,242290.0
2020-11-06 14:00:00,47.95,47.97,47.92,47.94,252222.0,42.8072,42.825,42.7804,42.7982,252222.0
2020-11-06 14:05:00,47.94,47.97,47.93,47.96,123076.0,42.7982,42.825,42.7893,42.8161,123076.0
2020-11-06 14:10:00,47.96,47.99,47.96,47.98,294595.0,42.8161,42.8429,42.8161,42.8339,294595.0
2020-11-06 14:15:00,47.98,48.0,47.97,47.99,181878.0,42.8339,42.8518,42.825,42.8429,181878.0
2020-11-06 14:20:00,47.98,48.0,47.97,47.98,714344.0,42.8339,42.8518,42.825,42.8339,714344.0
2020-11-06 14:25:00,47.98,47.99,47.96,47.96,208862.0,42.8339,42.8429,42.8161,42.8161,208862.0
2020-11-06 14:30:00,47.97,48.01,47.96,48.0,268032.0,42.825,42.8607,42.8161,42.8518,268032.0
2020-11-06 14:35:00,48.0,48.01,47.99,48.01,2092380.0,42.8518,42.8607,42.8429,42.8607,2092380.0
2020-11-06 14:40:00,48.0,48.03,47.99,48.01,1183867.0,42.8518,42.8786,42.8429,42.8607,1183867.0
2020-11-06 14:45:00,48.01,48.03,48.0,48.03,463020.0,42.8607,42.8786,42.8518,42.8786,463020.0
2020-11-06 14:50:00,48.03,48.06,48.02,48.05,597050.0,42.8786,42.9054,42.8696,42.8964,597050.0
2020-11-06 14:55:00,48.05,48.06,48.02,48.04,813277.0,42.8964,42.9054,42.8696,42.8875,813277.0
2020-11-06 15:00:00,48.04,48.04,47.99,48.02,991133.0,42.8875,42.8875,42.8429,42.8696,991133.0
2020-11-06 15:05:00,48.02,48.03,48.0,48.03,310944.0,42.8696,42.8786,42.8518,42.8786,310944.0
2020-11-06 15:10:00,48.02,48.06,48.02,48.05,383174.0,42.8696,42.9054,42.8696,42.8964,383174.0
2020-11-06 15:15:00,48.04,48.05,48.02,48.03,304608.0,42.8875,42.8964,42.8696,42.8786,304608.0
2020-11-06 15:20:00,48.03,48.03,47.99,48.02,266914.0,42.8786,42.8786,42.8429,42.8696,266914.0
2020-11-06 15:25:00,48.02,48.06,48.01,48.06,327640.0,42.8696,42.9054,42.8607,42.9054,327640.0
2020-11-06 15:30:00,48.05,48.06,48.04,48.05,250393.0,42.8964,42.9054,42.8875,42.8964,250393.0
2020-11-06 15:35:00,48.05,48.07,48.04,48.06,282414.0,42.8964,42.9143,42.8875,42.9054,282414.0
2020-11-06 15:40:00,48.07,48.1,48.06,48.1,648204.0,42.9143,42.9411,42.9054,42.9411,648204.0
2020-11-06 15:45:00,48.1,48.11,48.08,48.08,785200.0,42.9411,42.95,42.9232,42.9232,785200.0
2020-11-06 15:50:00,48.09,48.1,48.02,48.03,3240465.0,42.9321,42.9411,42.8696,42.8786,3240465.0
2020-11-06 15:55:00,48.04,48.04,47.91,47.95,5060346.0,42.8875,42.8875,42.7714,42.8072,5060346.0
2020-11-09 09:30:00,49.49,49.53,49.17,49.18,3359902.0,44.182,44.2177,43.8963,43.9052,3359902.0
2020-11-09 09:35:00,49.18,49.26,49.01,49.03,2802508.0,43.9052,43.9767,43.7535,43.7713,2802508.0
2020-11-09 09:40:00,49.03,49.04,48.91,48.94,1592153.0,43.7713,43.7802,43.6642,43.691,1592153.0
2020-11-09 09:45:00,48.94,49.03,48.83,48.95,1490102.0,43.691,43.7713,43.5928,43.6999,1490102.0
2020-11-09 09:50:00,48.95,48.97,48.78,48.79,1302969.0,43.6999,43.7178,43.5481,43.5571,1302969.0
2020-11-09 09:55:00,48.79,48.79,48.65,48.67,2735292.0,43.5571,43.5571,43.4321,43.4499,2735292.0
2020-11-09 10:00:00,48.67,48.95,48.67,48.93,1309208.0,43.4499,43.6999,43.4499,43.682,1309208.0
2020-11-09 10:05:00,48.92,48.94,48.8,48.87,786661.0,43.6731,43.691,43.566,43.6285,786661.0
2020-11-09 10:10:00,48.87,48.96,48.82,48.95,602421.0,43.6285,43.7088,43.5838,43.6999,602421.0
2020-11-09 10:15:00,48.96,49.02,48.93,49.01,1007813.0,43.7088,43.7624,43.682,43.7535,1007813.0
2020-11-09 10:20:00,49.02,49.02,48.87,48.94,725409.0,43.7624,43.7624,43.6285,43.691,725409.0
2020-11-09 10:25:00,48.94,49.01,48.93,48.95,598564.0,43.691,43.7535,43.682,43.6999,598564.0
2020-11-09 10:30:00,48.96,49.01,48.93,48.95,657850.0,43.7088,43.7535,43.682,43.6999,657850.0
2020-11-09 10:35:00,48.95,48.96,48.81,48.83,548317.0,43.6999,43.7088,43.5749,43.5928,548317.0
2020-11-09 10:40:00,48.83,48.87,48.81,48.84,823974.0,43.5928,43.6285,43.5749,43.6017,823974.0
2020-11-09 10:45:00,48.85,48.87,48.74,48.77,1107541.0,43.6106,43.6285,43.5124,43.5392,1107541.0
2020-11-09 10:50:00,48.77,48.82,48.75,48.8,528253.0,43.5392,43.5838,43.5214,43.566,528253.0
2020-11-09 10:55:00,48.8,48.85,48.7,48.84,949665.0,43.566,43.6106,43.4767,43.6017,949665.0
2020-11-09 11:00:00,48.84,48.86,48.68,48.7,880428.0,43.6017,43.6196,43.4589,43.4767,880428.0
2020-11-09 11:05:00,48.7,48.75,48.66,48.74,752597.0,43.4767,43.5214,43.441,43.5124,752597.0
2020-11-09 11:10:00,48.74,48.76,48.64,48.7,496326.0,43.5124,43.5303,43.4231,43.4767,496326.0
2020-11-09 11:15:00,48.7,48.78,48.67,48.76,834144.0,43.4767,43.5481,43.4499,43.5303,834144.0
2020-11-09 11:20:00,48.77,48.81,48.73,48.8,484535.0,43.5392,43.5749,43.5035,43.566,484535.0
2020-11-09 11:25:00,48.8,48.83,48.74,48.83,355847.0,43.566,43.5928,43.5124,43.5928,355847.0
2020-11-09 11:30:00,48.83,48.83,48.74,48.79,500203.0,43.5928,43.5928,43.5124,43.5571,500203.0
2020-11-09 11:35:00,48.8,48.83,48.78,48.8,356610.0,43.566,43.5928,43.5481,43.566,356610.0
2020-11-09 11:40:00,48.8,48.8,48.69,48.73,876307.0,43.566,43.566,43.4678,43.5035,876307.0
2020-11-09 11:45:00,48.73,48.74,48.61,48.62,1901355.0,43.5035,43.5124,43.3964,43.4053,1901355.0
2020-11-09 11:50:00,48.62,48.65,48.57,48.64,420482.0,43.4053,43.4321,43.3607,43.4231,420482.0
2020-11-09 11:55:00,48.64,48.65,48.6,48.61,483667.0,43.4231,43.4321,43.3874,43.3964,483667.0
2020-11-09 12:00:00,48.61,48.66,48.59,48.63,384297.0,43.3964,43.441,43.3785,43.4142,384297.0
2020-11-09 12:05:00,48.63,48.69,48.6,48.64,597394.0,43.4142,43.4678,43.3874,43.4231,597394.0
2020-11-09 12:10:00,48.64,48.65,48.59,48.62,531821.0,43.4231,43.4321,43.3785,43.4053,531821.0
2020-11-09 12:15:00,48.62,48.63,48.58,48.61,306482.0,43.4053,43.4142,43.3696,43.3964,306482.0
2020-11-09 12:20:00,48.61,48.66,48.6,48.66,600563.0,43.3964,43.441,43.3874,43.441,600563.0
2020-11-09 12:25:00,48.65,48.69,48.65,48.68,798881.0,43.4321,43.4678,43.4321,43.4589,798881.0
2020-11-09 12:30:00,48.68,48.7,48.65,48.7,474712.0,43.4589,43.4767,43.4321,43.4767,474712.0
2020-11-09 12:35:00,48.69,48.7,48.66,48.66,127114.0,43.4678,43.4767,43.441,43.441,127114.0
2020-11-09 12:40:00,48.67,48.68,48.63,48.66,325140.0,43.4499,43.4589,43.4142,43.441,325140.0
2020-11-09 12:45:00,48.66,48.67,48.6,48.62,339246.0,43.441,43.4499,43.3874,43.4053,339246.0
2020-11-09 12:50:00,48.63,48.64,48.57,48.59,3580251.0,43.4142,43.4231,43.3607,43.3785,3580251.0
2020-11-09 12:55:00,48.59,48.65,48.58,48.64,609528.0,43.3785,43.4321,43.3696,43.4231,609528.0
2020-11-09 13:00:00,48.65,48.67,48.61,48.63,276378.0,43.4321,43.4499,43.3964,43.4142,276378.0
2020-11-09 13:05:00,48.64,48.64,48.61,48.64,381133.0,43.4231,43.4231,43.3964,43.4231,381133.0
2020-11-09 13:10:00,48.64,48.66,48.62,48.63,268483.0,43.4231,43.441,43.4053,43.4142,268483.0
2020-11-09 13:15:00,48.63,48.63,48.58,48.59,854080.0,43.4142,43.4142,43.3696,43.3785,854080.0
2020-11-09 13:20:00,48.6,48.6,48.58,48.59,254108.0,43.3874,43.3874,43.3696,43.3785,254108.0
2020-11-09 13:25:00,48.58,48.61,48.57,48.59,1609500.0,43.3696,43.3964,43.3607,43.3785,1609500.0
2020-11-09 13:30:00,48.6,48.61,48.57,48.58,228821.0,43.3874,43.3964,43.3607,43.3696,228821.0
2020-11-09 13:35:00,48.58,48.59,48.55,48.55,81388.0,43.3696,43.3785,43.3428,43.3428,81388.0
2020-11-09 13:40:00,48.55,48.56,48.51,48.53,886732.0,43.3428,43.3517,43.3071,43.3249,886732.0
2020-11-09 13:45:00,48.53,48.54,48.48,48.51,335669.0,43.3249,43.3339,43.2803,43.3071,335669.0
2020-11-09 13:50:00,48.5,48.51,48.46,48.48,519467.0,43.2982,43.3071,43.2625,43.2803,519467.0
2020-11-09 13:55:00,48.47,48.54,48.46,48.53,208511.0,43.2714,43.3339,43.2625,43.3249,208511.0
2020-11-09 14:00:00,48.53,48.54,48.48,48.49,171724.0,43.3249,43.3339,43.2803,43.2892,171724.0
2020-11-09 14:05:00,48.49,48.5,48.43,48.44,426308.0,43.2892,43.2982,43.2357,43.2446,426308.0
2020-11-09 14:10:00,48.44,48.45,48.4,48.42,1408896.0,43.2446,43.2535,43.2089,43.2267,1408896.0
2020-11-09 14:15:00,48.42,48.45,48.38,48.44,457499.0,43.2267,43.2535,43.191,43.2446,457499.0
2020-11-09 14:20:00,48.44,48.44,48.36,48.37,254543.0,43.2446,43.2446,43.1732,43.1821,254543.0
2020-11-09 14:25:00,48.36,48.4,48.35,48.37,686407.0,43.1732,43.2089,43.1643,43.1821,686407.0
2020-11-09 14:30:00,48.36,48.37,48.32,48.32,796977.0,43.1732,43.1821,43.1375,43.1375,796977.0
2020-11-09 14:35:00,48.33,48.41,48.32,48.41,308621.0,43.1464,43.2178,43.1375,43.2178,308621.0
2020-11-09 14:40:00,48.4,48.48,48.39,48.48,243346.0,43.2089,43.2803,43.2,43.2803,243346.0
2020-11-09 14:45:00,48.47,48.5,48.46,48.5,374613.0,43.2714,43.2982,43.2625,43.2982,374613.0
2020-11-09 14:50:00,48.49,48.5,48.41,48.43,243577.0,43.2892,43.2982,43.2178,43.2357,243577.0
2020-11-09 14:55:00,48.44,48.48,48.42,48.48,390265.0,43.2446,43.2803,43.2267,43.2803,390265.0
2020-11-09 15:00:00,48.48,48.52,48.45,48.52,953498.0,43.2803,43.316,43.2535,43.316,953498.0
2020-11-09 15:05:00,48.52,48.54,48.46,48.52,300865.0,43.316,43.3339,43.2625,43.316,300865.0
2020-11-09 15:10:00,48.53,48.53,48.47,48.48,242412.0,43.3249,43.3249,43.2714,43.2803,242412.0
2020-11-09 15:15:00,48.49,48.51,48.45,48.46,470877.0,43.2892,43.3071,43.2535,43.2625,470877.0
2020-11-09 15:20:00,48.46,48.47,48.41,48.45,547745.0,43.2625,43.2714,43.2178,43.2535,547745.0
2020-11-09 15:25:00,48.44,48.45,48.38,48.39,430798.0,43.2446,43.2535,43.191,43.2,430798.0
2020-11-09 15:30:00,48.39,48.45,48.38,48.41,602402.0,43.2,43.2535,43.191,43.2178,602402.0
2020-11-09 15:35:00,48.41,48.44,48.4,48.43,515484.0,43.2178,43.2446,43.2089,43.2357,515484.0
2020-11-09 15:40:00,48.43,48.46,48.42,48.46,435945.0,43.2357,43.2625,43.2267,43.2625,435945.0
2020-11-09 15:45:00,48.46,48.46,48.4,48.44,633013.0,43.2625,43.2625,43.2089,43.2446,633013.0
2020-11-09 15:50:00,48.44,48.45,48.3,48.3,1037392.0,43.2446,43.2535,43.1196,43.1196,1037392.0
2020-11-09 15:55:00,48.3,48.32,48.24,48.26,2424458.0,43.1196,43.1375,43.0661,43.0839,2424458.0
2020-11-10 09:30:00,48.07,48.19,47.94,47.95,3555579.0,42.9143,43.0214,42.7982,42.8072,3555579.0
2020-11-10 09:35:00,47.95,47.98,47.83,47.86,1730664.0,42.8072,42.8339,42.7,42.7268,1730664.0
2020-11-10 09:40:00,47.86,47.87,47.75,47.77,1365525.0,42.7268,42.7357,42.6286,42.6465,1365525.0
2020-11-10 09:45:00,47.77,47.79,47.64,47.75,1145571.0,42.6465,42.6643,42.5304,42.6286,1145571.0
2020-11-10 09:50:00,47.75,47.8,47.73,47.78,1153978.0,42.6286,42.6732,42.6108,42.6554,1153978.0
2020-11-10 09:55:00,47.78,47.83,47.75,47.76,1044299.0,42.6554,42.7,42.6286,42.6375,1044299.0
2020-11-10 10:00:00,47.75,47.85,47.73,47.84,863631.0,42.6286,42.7179,42.6108,42.709,863631.0
2020-11-10 10:05:00,47.84,47.87,47.71,47.75,1108666.0,42.709,42.7357,42.5929,42.6286,1108666.0
2020-11-10 10:10:00,47.75,47.84,47.74,47.8,771859.0,42.6286,42.709,42.6197,42.6732,771859.0
2020-11-10 10:15:00,47.8,47.84,47.75,47.83,669580.0,42.6732,42.709,42.6286,42.7,669580.0
2020-11-10 10:20:00,47.83,47.85,47.69,47.72,1761000.0,42.7,42.7179,42.575,42.6018,1761000.0
2020-11-10 10:25:00,47.71,47.73,47.67,47.68,477902.0,42.5929,42.6108,42.5572,42.5661,477902.0
2020-11-10 10:30:00,47.68,47.69,47.62,47.66,665177.0,42.5661,42.575,42.5125,42.5483,665177.0
2020-11-10 10:35:00,47.65,47.68,47.52,47.53,1420947.0,42.5393,42.5661,42.4233,42.4322,1420947.0
2020-11-10 10:40:00,47.53,47.57,47.5,47.52,727869.0,42.4322,42.4679,42.4054,42.4233,727869.0
2020-11-10 10:45:00,47.53,47.6,47.52,47.6,1173939.0,42.4322,42.4947,42.4233,42.4947,1173939.0
2020-11-10 10:50:00,47.6,47.62,47.56,47.59,944155.0,42.4947,42.5125,42.459,42.4858,944155.0
2020-11-10 10:55:00,47.59,47.66,47.58,47.63,632609.0,42.4858,42.5483,42.4768,42.5215,632609.0
2020-11-10 11:00:00,47.63,47.71,47.62,47.69,837786.0,42.5215,42.5929,42.5125,42.575,837786.0
2020-11-10 11:05:00,47.7,47.73,47.66,47.72,440829.0,42.584,42.6108,42.5483,42.6018,440829.0
2020-11-10 11:10:00,47.71,47.75,47.7,47.71,485339.0,42.5929,42.6286,42.584,42.5929,485339.0
2020-11-10 11:15:00,47.71,47.72,47.63,47.67,495361.0,42.5929,42.6018,42.5215,42.5572,495361.0
2020-11-10 11:20:00,47.67,47.69,47.62,47.67,978842.0,42.5572,42.575,42.5125,42.5572,978842.0
2020-11-10 11:25:00,47.67,47.78,47.66,47.78,587320.0,42.5572,42.6554,42.5483,42.6554,587320.0
2020-11-10 11:30:00,47.77,47.83,47.76,47.78,715298.0,42.6465,42.7,42.6375,42.6554,715298.0
2020-11-10 11:35:00,47.78,47.79,47.75,47.79,522368.0,42.6554,42.6643,42.6286,42.6643,522368.0
2020-11-10 11:40:00,47.79,47.89,47.78,47.87,522089.0,42.6643,42.7536,42.6554,42.7357,522089.0
2020-11-10 11:45:00,47.88,47.9,47.84,47.85,416788.0,42.7447,42.7625,42.709,42.7179,416788.0
2020-11-10 11:50:00,47.85,47.87,47.78,47.81,623696.0,42.7179,42.7357,42.6554,42.6822,623696.0
2020-11-10 11:55:00,47.81,47.86,47.79,47.8,381667.0,42.6822,42.7268,42.6643,42.6732,381667.0
2020-11-10 12:00:00,47.79,47.93,47.79,47.9,596156.0,42.6643,42.7893,42.6643,42.7625,596156.0
2020-11-10 12:05:00,47.91,47.98,47.88,47.95,476873.0,42.7714,42.8339,42.7447,42.8072,476873.0
2020-11-10 12:10:00,47.95,48.01,47.93,48.0,560380.0,42.8072,42.8607,42.7893,42.8518,560380.0
2020-11-10 12:15:00,48.0,48.02,47.97,48.01,503463.0,42.8518,42.8696,42.825,42.8607,503463.0
2020-11-10 12:20:00,48.01,48.01,47.96,47.98,241493.0,42.8607,42.8607,42.8161,42.8339,241493.0
2020-11-10 12:25:00,47.98,48.0,47.95,47.98,540551.0,42.8339,42.8518,42.8072,42.8339,540551.0
2020-11-10 12:30:00,47.98,48.01,47.96,47.98,548776.0,42.8339,42.8607,42.8161,42.8339,548776.0
2020-11-10 12:35:00,47.98,47.99,47.94,47.97,919120.0,42.8339,42.8429,42.7982,42.825,919120.0
2020-11-10 12:40:00,47.97,48.01,47.95,47.98,383599.0,42.825,42.8607,42.8072,42.8339,383599.0
2020-11-10 12:45:00,47.98,48.05,47.97,48.03,467999.0,42.8339,42.8964,42.825,42.8786,467999.0
2020-11-10 12:50:00,48.03,48.04,47.99,48.02,406002.0,42.8786,42.8875,42.8429,42.8696,406002.0
2020-11-10 12:55:00,48.02,48.05,48.01,48.01,536618.0,42.8696,42.8964,42.8607,42.8607,536618.0
2020-11-10 13:00:00,48.01,48.07,48.01,48.06,334123.0,42.8607,42.9143,42.8607,42.9054,334123.0
2020-11-10 13:05:00,48.07,48.08,48.02,48.03,248167.0,42.9143,42.9232,42.8696,42.8786,248167.0
2020-11-10 13:10:00,48.03,48.03,47.95,47.95,441605.0,42.8786,42.8786,42.8072,42.8072,441605.0
2020-11-10 13:15:00,47.95,47.97,47.93,47.94,332472.0,42.8072,42.825,42.7893,42.7982,332472.0
2020-11-10 13:20:00,47.94,47.95,47.85,47.86,527319.0,42.7982,42.8072,42.7179,42.7268,527319.0
2020-11-10 13:25:00,47.86,47.9,47.85,47.89,364177.0,42.7268,42.7625,42.7179,42.7536,364177.0
2020-11-10 13:30:00,47.89,47.89,47.85,47.86,549797.0,42.7536,42.7536,42.7179,42.7268,549797.0
2020-11-10 13:35:00,47.86,47.95,47.85,47.93,430295.0,42.7268,42.8072,42.7179,42.7893,430295.0
2020-11-10 13:40:00,47.94,47.96,47.93,47.95,468324.0,42.7982,42.8161,42.7893,42.8072,468324.0
2020-11-10 13:45:00,47.95,47.96,47.92,47.93,433016.0,42.8072,42.8161,42.7804,42.7893,433016.0
2020-11-10 13:50:00,47.93,47.98,47.92,47.96,496497.0,42.7893,42.8339,42.7804,42.8161,496497.0
2020-11-10 13:55:00,47.95,47.96,47.92,47.94,537074.0,42.8072,42.8161,42.7804,42.7982,537074.0
2020-11-10 14:00:00,47.94,47.96,47.88,47.92,664409.0,42.7982,42.8161,42.7447,42.7804,664409.0
2020-11-10 14:05:00,47.91,47.96,47.91,47.94,229469.0,42.7714,42.8161,42.7714,42.7982,229469.0
2020-11-10 14:10:00,47.93,47.94,47.85,47.86,693142.0,42.7893,42.7982,42.7179,42.7268,693142.0
2020-11-10 14:15:00,47.87,47.89,47.78,47.8,1556174.0,42.7357,42.7536,42.6554,42.6732,1556174.0
2020-11-10 14:20:00,47.8,47.85,47.77,47.84,364100.0,42.6732,42.7179,42.6465,42.709,364100.0
2020-11-10 14:25:00,47.84,47.88,47.77,47.82,448964.0,42.709,42.7447,42.6465,42.6911,448964.0
2020-11-10 14:30:00,47.83,47.92,47.83,47.91,536031.0,42.7,42.7804,42.7,42.7714,536031.0
2020-11-10 14:35:00,47.9,47.94,47.87,47.92,1031579.0,42.7625,42.7982,42.7357,42.7804,1031579.0
2020-11-10 14:40:00,47.92,47.96,47.88,47.91,579036.0,42.7804,42.8161,42.7447,42.7714,579036.0
2020-11-10 14:45:00,47.9,47.93,47.88,47.91,420367.0,42.7625,42.7893,42.7447,42.7714,420367.0
2020-11-10 14:50:00,47.9,47.96,47.89,47.93,490330.0,42.7625,42.8161,42.7536,42.7893,490330.0
2020-11-10 14:55:00,47.93,47.94,47.9,47.91,369795.0,42.7893,42.7982,42.7625,42.7714,369795.0
2020-11-10 15:00:00,47.91,47.95,47.89,47.9,270352.0,42.7714,42.8072,42.7536,42.7625,270352.0
2020-11-10 15:05:00,47.9,47.92,47.84,47.86,312960.0,42.7625,42.7804,42.709,42.7268,312960.0
2020-11-10 15:10:00,47.86,47.89,47.82,47.84,372493.0,42.7268,42.7536,42.6911,42.709,372493.0
2020-11-10 15:15:00,47.84,47.92,47.83,47.9,506607.0,42.709,42.7804,42.7,42.7625,506607.0
2020-11-10 15:20:00,47.91,47.93,47.88,47.9,469600.0,42.7714,42.7893,42.7447,42.7625,469600.0
2020-11-10 15:25:00,47.9,47.9,47.83,47.88,475183.0,42.7625,42.7625,42.7,42.7447,475183.0
2020-11-10 15:30:00,47.88,47.89,47.82,47.83,1197083.0,42.7447,42.7536,42.6911,42.7,1197083.0
2020-11-10 15:35:00,47.83,47.83,47.78,47.8,951949.0,42.7,42.7,42.6554,42.6732,951949.0
2020-11-10 15:40:00,47.8,47.82,47.79,47.8,572957.0,42.6732,42.6911,42.6643,42.6732,572957.0
2020-11-10 15:45:00,47.8,47.82,47.77,47.78,803251.0,42.6732,42.6911,42.6465,42.6554,803251.0
2020-11-10 15:50:00,47.78,47.8,47.71,47.74,930125.0,42.6554,42.6732,42.5929,42.6197,930125.0
2020-11-10 15:55:00,47.75,47.76,47.71,47.72,3187124.0,42.6286,42.6375,42.5929,42.6018,3187124.0
2020-11-11 09:30:00,47.64,47.67,47.56,47.64,2610712.0,42.5304,42.5572,42.459,42.5304,2610712.0
2020-11-11 09:35:00,47.64,47.73,47.63,47.72,1430134.0,42.5304,42.6108,42.5215,42.6018,1430134.0
2020-11-11 09:40:00,47.72,47.84,47.68,47.84,718778.0,42.6018,42.709,42.5661,42.709,718778.0
2020-11-11 09:45:00,47.84,47.85,47.76,47.8,809537.0,42.709,42.7179,42.6375,42.6732,809537.0
2020-11-11 09:50:00,47.8,47.83,47.77,47.78,534615.0,42.6732,42.7,42.6465,42.6554,534615.0
2020-11-11 09:55:00,47.77,47.81,47.71,47.72,1976656.0,42.6465,42.6822,42.5929,42.6018,1976656.0
2020-11-11 10:00:00,47.74,47.79,47.74,47.76,483505.0,42.6197,42.6643,42.6197,42.6375,483505.0
2020-11-11 10:05:00,47.78,47.89,47.77,47.88,638848.0,42.6554,42.7536,42.6465,42.7447,638848.0
2020-11-11 10:10:00,47.87,47.91,47.84,47.91,448126.0,42.7357,42.7714,42.709,42.7714,448126.0
2020-11-11 10:15:00,47.91,47.94,47.82,47.89,986188.0,42.7714,42.7982,42.6911,42.7536,986188.0
2020-11-11 10:20:00,47.89,47.9,47.84,47.84,437389.0,42.7536,42.7625,42.709,42.709,437389.0
2020-11-11 10:25:00,47.84,47.9,47.84,47.89,536365.0,42.709,42.7625,42.709,42.7536,536365.0
2020-11-11 10:30:00,47.89,47.92,47.85,47.86,354318.0,42.7536,42.7804,42.7179,42.7268,354318.0
2020-11-11 10:35:00,47.86,47.91,47.82,47.82,305630.0,42.7268,42.7714,42.6911,42.6911,305630.0
2020-11-11 10:40:00,47.83,47.86,47.76,47.78,601477.0,42.7,42.7268,42.6375,42.6554,601477.0
2020-11-11 10:45:00,47.79,47.81,47.75,47.77,501918.0,42.6643,42.6822,42.6286,42.6465,501918.0
2020-11-11 10:50:00,47.78,47.84,47.77,47.81,381104.0,42.6554,42.709,42.6465,42.6822,381104.0
2020-11-11 10:55:00,47.83,47.87,47.81,47.84,656979.0,42.7,42.7357,42.6822,42.709,656979.0
2020-11-11 11:00:00,47.84,47.84,47.78,47.8,197431.0,42.709,42.709,42.6554,42.6732,197431.0
2020-11-11 11:05:00,47.8,47.83,47.78,47.81,276471.0,42.6732,42.7,42.6554,42.6822,276471.0
2020-11-11 11:10:00,47.81,47.83,47.8,47.82,558633.0,42.6822,42.7,42.6732,42.6911,558633.0
2020-11-11 11:15:00,47.82,47.86,47.81,47.85,216468.0,42.6911,42.7268,42.6822,42.7179,216468.0
2020-11-11 11:20:00,47.85,47.87,47.82,47.87,953707.0,42.7179,42.7357,42.6911,42.7357,953707.0
2020-11-11 11:25:00,47.87,47.92,47.86,47.88,661399.0,42.7357,42.7804,42.7268,42.7447,661399.0
2020-11-11 11:30:00,47.89,47.89,47.85,47.86,267984.0,42.7536,42.7536,42.7179,42.7268,267984.0
2020-11-11 11:35:00,47.86,47.86,47.79,47.8,860420.0,42.7268,42.7268,42.6643,42.6732,860420.0
2020-11-11 11:40:00,47.8,47.85,47.79,47.84,1082628.0,42.6732,42.7179,42.6643,42.709,1082628.0
2020-11-11 11:45:00,47.84,47.88,47.81,47.87,312888.0,42.709,42.7447,42.6822,42.7357,312888.0
2020-11-11 11:50:00,47.87,47.91,47.86,47.88,302374.0,42.7357,42.7714,42.7268,42.7447,302374.0
2020-11-11 11:55:00,47.88,47.92,47.87,47.92,270581.0,42.7447,42.7804,42.7357,42.7804,270581.0
2020-11-11 12:00:00,47.92,47.93,47.89,47.91,122213.0,42.7804,42.7893,42.7536,42.7714,122213.0
2020-11-11 12:05:00,47.91,47.99,47.91,47.98,264532.0,42.7714,42.8429,42.7714,42.8339,264532.0
2020-11-11 12:10:00,47.98,48.0,47.97,47.98,187928.0,42.8339,42.8518,42.825,42.8339,187928.0
2020-11-11 12:15:00,47.98,47.99,47.95,47.96,159352.0,42.8339,42.8429,42.8072,42.8161,159352.0
2020-11-11 12:20:00,47.97,47.97,47.95,47.97,59289.0,42.825,42.825,42.8072,42.825,59289.0
2020-11-11 12:25:00,47.97,47.98,47.95,47.98,136605.0,42.825,42.8339,42.8072,42.8339,136605.0
2020-11-11 12:30:00,47.97,48.03,47.97,48.02,143910.0,42.825,42.8786,42.825,42.8696,143910.0
2020-11-11 12:35:00,48.02,48.05,48.0,48.0,364771.0,42.8696,42.8964,42.8518,42.8518,364771.0
2020-11-11 12:40:00,48.01,48.02,47.99,48.01,152207.0,42.8607,42.8696,42.8429,42.8607,152207.0
2020-11-11 12:45:00,48.01,48.04,48.0,48.01,107679.0,42.8607,42.8875,42.8518,42.8607,107679.0
2020-11-11 12:50:00,48.02,48.04,48.0,48.04,216119.0,42.8696,42.8875,42.8518,42.8875,216119.0
2020-11-11 12:55:00,48.04,48.04,48.0,48.02,114680.0,42.8875,42.8875,42.8518,42.8696,114680.0
2020-11-11 13:00:00,48.02,48.03,48.01,48.02,121039.0,42.8696,42.8786,42.8607,42.8696,121039.0
2020-11-11 13:05:00,48.02,48.02,47.99,48.01,642628.0,42.8696,42.8696,42.8429,42.8607,642628.0
2020-11-11 13:10:00,48.01,48.02,47.98,47.99,101966.0,42.8607,42.8696,42.8339,42.8429,101966.0
2020-11-11 13:15:00,47.99,48.02,47.98,48.02,77183.0,42.8429,42.8696,42.8339,42.8696,77183.0
2020-11-11 13:20:00,48.01,48.02,47.98,47.98,100470.0,42.8607,42.8696,42.8339,42.8339,100470.0
2020-11-11 13:25:00,47.98,48.0,47.97,48.0,253662.0,42.8339,42.8518,42.825,42.8518,253662.0
2020-11-11 13:30:00,48.0,48.03,47.99,48.01,222104.0,42.8518,42.8786,42.8429,42.8607,222104.0
2020-11-11 13:35:00,48.01,48.07,48.0,48.06,422852.0,42.8607,42.9143,42.8518,42.9054,422852.0
2020-11-11 13:40:00,48.06,48.07,48.02,48.02,710680.0,42.9054,42.9143,42.8696,42.8696,710680.0
2020-11-11 13:45:00,48.02,48.02,47.99,48.0,273528.0,42.8696,42.8696,42.8429,42.8518,273528.0
2020-11-11 13:50:00,48.0,48.01,47.98,48.01,398699.0,42.8518,42.8607,42.8339,42.8607,398699.0
2020-11-11 13:55:00,48.01,48.02,47.97,48.0,343912.0,42.8607,42.8696,42.825,42.8518,343912.0
2020-11-11 14:00:00,48.0,48.06,47.99,48.05,361156.0,42.8518,42.9054,42.8429,42.8964,361156.0
2020-11-11 14:05:00,48.04,48.06,48.04,48.04,388378.0,42.8875,42.9054,42.8875,42.8875,388378.0
2020-11-11 14:10:00,48.05,48.08,48.04,48.05,394023.0,42.8964,42.9232,42.8875,42.8964,394023.0
2020-11-11 14:15:00,48.05,48.09,48.05,48.09,530292.0,42.8964,42.9321,42.8964,42.9321,530292.0
2020-11-11 14:20:00,48.08,48.1,48.04,48.04,229943.0,42.9232,42.9411,42.8875,42.8875,229943.0
2020-11-11 14:25:00,48.05,48.06,47.99,48.0,377220.0,42.8964,42.9054,42.8429,42.8518,377220.0
2020-11-11 14:30:00,48.0,48.01,47.97,48.0,1037458.0,42.8518,42.8607,42.825,42.8518,1037458.0
2020-11-11 14:35:00,48.0,48.03,47.98,47.98,144203.0,42.8518,42.8786,42.8339,42.8339,144203.0
2020-11-11 14:40:00,47.99,47.99,47.95,47.97,621026.0,42.8429,42.8429,42.8072,42.825,621026.0
2020-11-11 14:45:00,47.97,47.99,47.86,47.89,1689902.0,42.825,42.8429,42.7268,42.7536,1689902.0
2020-11-11 14:50:00,47.88,47.89,47.84,47.86,310089.0,42.7447,42.7536,42.709,42.7268,310089.0
2020-11-11 14:55:00,47.87,47.91,47.85,47.9,374310.0,42.7357,42.7714,42.7179,42.7625,374310.0
2020-11-11 15:00:00,47.9,47.92,47.88,47.91,155433.0,42.7625,42.7804,42.7447,42.7714,155433.0
2020-11-11 15:05:00,47.9,47.94,47.88,47.94,151269.0,42.7625,42.7982,42.7447,42.7982,151269.0
2020-11-11 15:10:00,47.94,47.96,47.9,47.91,1451362.0,42.7982,42.8161,42.7625,42.7714,1451362.0
2020-11-11 15:15:00,47.91,47.95,47.88,47.94,607996.0,42.7714,42.8072,42.7447,42.7982,607996.0
2020-11-11 15:20:00,47.94,47.94,47.87,47.9,259371.0,42.7982,42.7982,42.7357,42.7625,259371.0
2020-11-11 15:25:00,47.9,47.92,47.88,47.89,184106.0,42.7625,42.7804,42.7447,42.7536,184106.0
2020-11-11 15:30:00,47.88,47.91,47.86,47.89,237647.0,42.7447,42.7714,42.7268,42.7536,237647.0
2020-11-11 15:35:00,47.89,47.93,47.88,47.92,140467.0,42.7536,42.7893,42.7447,42.7804,140467.0
2020-11-11 15:40:00,47.91,47.94,47.91,47.92,216239.0,42.7714,42.7982,42.7714,42.7804,216239.0
2020-11-11 15:45:00,47.92,47.99,47.91,47.98,442998.0,42.7804,42.8429,42.7714,42.8339,442998.0
2020-11-11 15:50:00,47.98,48.0,47.94,47.98,1084219.0,42.8339,42.8518,42.7982,42.8339,1084219.0
2020-11-11 15:55:00,47.98,48.02,47.96,48.02,1501574.0,42.8339,42.8696,42.8161,42.8696,1501574.0
2020-11-12 09:30:00,48.14,48.16,48.04,48.15,1355214.0,42.9768,42.9946,42.8875,42.9857,1355214.0
2020-11-12 09:35:00,48.16,48.21,48.13,48.17,846568.0,42.9946,43.0393,42.9678,43.0036,846568.0
2020-11-12 09:40:00,48.16,48.2,48.11,48.18,566161.0,42.9946,43.0303,42.95,43.0125,566161.0
2020-11-12 09:45:00,48.17,48.2,48.06,48.06,959097.0,43.0036,43.0303,42.9054,42.9054,959097.0
2020-11-12 09:50:00,48.06,48.1,48.04,48.09,437246.0,42.9054,42.9411,42.8875,42.9321,437246.0
2020-11-12 09:55:00,48.08,48.14,48.05,48.12,375130.0,42.9232,42.9768,42.8964,42.9589,375130.0
2020-11-12 10:00:00,48.12,48.17,48.08,48.17,589702.0,42.9589,43.0036,42.9232,43.0036,589702.0
2020-11-12 10:05:00,48.18,48.21,48.16,48.19,762763.0,43.0125,43.0393,42.9946,43.0214,762763.0
2020-11-12 10:10:00,48.19,48.27,48.18,48.26,468935.0,43.0214,43.0928,43.0125,43.0839,468935.0
2020-11-12 10:15:00,48.26,48.27,48.22,48.27,429443.0,43.0839,43.0928,43.0482,43.0928,429443.0
2020-11-12 10:20:00,48.27,48.28,48.19,48.19,322513.0,43.0928,43.1018,43.0214,43.0214,322513.0
2020-11-12 10:25:00,48.2,48.22,48.17,48.21,288846.0,43.0303,43.0482,43.0036,43.0393,288846.0
2020-11-12 10:30:00,48.21,48.27,48.2,48.25,155879.0,43.0393,43.0928,43.0303,43.075,155879.0
2020-11-12 10:35:00,48.25,48.28,48.23,48.26,196742.0,43.075,43.1018,43.0571,43.0839,196742.0
2020-11-12 10:40:00,48.27,48.3,48.26,48.3,112093.0,43.0928,43.1196,43.0839,43.1196,112093.0
2020-11-12 10:45:00,48.3,48.3,48.24,48.28,314906.0,43.1196,43.1196,43.0661,43.1018,314906.0
2020-11-12 10:50:00,48.28,48.31,48.26,48.27,206785.0,43.1018,43.1285,43.0839,43.0928,206785.0
2020-11-12 10:55:00,48.27,48.28,48.24,48.25,143197.0,43.0928,43.1018,43.0661,43.075,143197.0
2020-11-12 11:00:00,48.24,48.27,48.24,48.25,452717.0,43.0661,43.0928,43.0661,43.075,452717.0
2020-11-12 11:05:00,48.25,48.27,48.22,48.23,179046.0,43.075,43.0928,43.0482,43.0571,179046.0
2020-11-12 11:10:00,48.22,48.24,48.19,48.19,268193.0,43.0482,43.0661,43.0214,43.0214,268193.0
2020-11-12 11:15:00,48.19,48.21,48.18,48.2,145940.0,43.0214,43.0393,43.0125,43.0303,145940.0
2020-11-12 11:20:00,48.2,48.21,48.17,48.19,173800.0,43.0303,43.0393,43.0036,43.0214,173800.0
2020-11-12 11:25:00,48.19,48.25,48.18,48.24,173921.0,43.0214,43.075,43.0125,43.0661,173921.0
2020-11-12 11:30:00,48.24,48.27,48.21,48.22,320531.0,43.0661,43.0928,43.0393,43.0482,320531.0
2020-11-12 11:35:00,48.22,48.22,48.16,48.16,211079.0,43.0482,43.0482,42.9946,42.9946,211079.0
2020-11-12 11:40:00,48.16,48.17,48.1,48.11,449528.0,42.9946,43.0036,42.9411,42.95,449528.0
2020-11-12 11:45:00,48.1,48.14,48.1,48.11,265427.0,42.9411,42.9768,42.9411,42.95,265427.0
2020-11-12 11:50:00,48.11,48.17,48.1,48.16,191933.0,42.95,43.0036,42.9411,42.9946,191933.0
2020-11-12 11:55:00,48.16,48.18,48.15,48.16,222525.0,42.9946,43.0125,42.9857,42.9946,222525.0
2020-11-12 12:00:00,48.16,48.18,48.15,48.16,525152.0,42.9946,43.0125,42.9857,42.9946,525152.0
2020-11-12 12:05:00,48.16,48.18,48.15,48.16,188433.0,42.9946,43.0125,42.9857,42.9946,188433.0
2020-11-12 12:10:00,48.16,48.19,48.14,48.19,155145.0,42.9946,43.0214,42.9768,43.0214,155145.0
2020-11-12 12:15:00,48.19,48.19,48.17,48.18,259646.0,43.0214,43.0214,43.0036,43.0125,259646.0
2020-11-12 12:20:00,48.18,48.18,48.14,48.15,311240.0,43.0125,43.0125,42.9768,42.9857,311240.0
2020-11-12 12:25:00,48.15,48.15,48.09,48.09,765399.0,42.9857,42.9857,42.9321,42.9321,765399.0
2020-11-12 12:30:00,48.09,48.13,48.09,48.13,303151.0,42.9321,42.9678,42.9321,42.9678,303151.0
2020-11-12 12:35:00,48.13,48.16,48.12,48.12,147713.0,42.9678,42.9946,42.9589,42.9589,147713.0
2020-11-12 12:40:00,48.13,48.13,48.07,48.07,248202.0,42.9678,42.9678,42.9143,42.9143,248202.0
2020-11-12 12:45:00,48.07,48.08,47.99,48.0,208318.0,42.9143,42.9232,42.8429,42.8518,208318.0
2020-11-12 12:50:00,48.0,48.02,47.95,48.01,353523.0,42.8518,42.8696,42.8072,42.8607,353523.0
2020-11-12 12:55:00,48.02,48.02,47.98,48.02,156659.0,42.8696,42.8696,42.8339,42.8696,156659.0
2020-11-12 13:00:00,48.02,48.02,47.97,47.99,261004.0,42.8696,42.8696,42.825,42.8429,261004.0
2020-11-12 13:05:00,48.0,48.01,47.94,47.96,327623.0,42.8518,42.8607,42.7982,42.8161,327623.0
2020-11-12 13:10:00,47.96,47.97,47.89,47.95,325187.0,42.8161,42.825,42.7536,42.8072,325187.0
2020-11-12 13:15:00,47.95,47.95,47.87,47.91,196788.0,42.8072,42.8072,42.7357,42.7714,196788.0
2020-11-12 13:20:00,47.91,47.95,47.87,47.87,301022.0,42.7714,42.8072,42.7357,42.7357,301022.0
2020-11-12 13:25:00,47.86,47.91,47.85,47.87,599403.0,42.7268,42.7714,42.7179,42.7357,599403.0
2020-11-12 13:30:00,47.86,47.92,47.84,47.9,502623.0,42.7268,42.7804,42.709,42.7625,502623.0
2020-11-12 13:35:00,47.9,47.95,47.89,47.94,276616.0,42.7625,42.8072,42.7536,42.7982,276616.0
2020-11-12 13:40:00,47.94,47.96,47.92,47.92,84161.0,42.7982,42.8161,42.7804,42.7804,84161.0
2020-11-12 13:45:00,47.92,47.93,47.88,47.92,104753.0,42.7804,42.7893,42.7447,42.7804,104753.0
2020-11-12 13:50:00,47.91,47.97,47.91,47.96,256964.0,42.7714,42.825,42.7714,42.8161,256964.0
2020-11-12 13:55:00,47.96,47.98,47.95,47.96,344237.0,42.8161,42.8339,42.8072,42.8161,344237.0
2020-11-12 14:00:00,47.96,48.0,47.95,47.97,218177.0,42.8161,42.8518,42.8072,42.825,218177.0
2020-11-12 14:05:00,47.97,47.98,47.88,47.89,113333.0,42.825,42.8339,42.7447,42.7536,113333.0
2020-11-12 14:10:00,47.89,47.9,47.81,47.81,151833.0,42.7536,42.7625,42.6822,42.6822,151833.0
2020-11-12 14:15:00,47.81,47.82,47.77,47.79,544472.0,42.6822,42.6911,42.6465,42.6643,544472.0
2020-11-12 14:20:00,47.79,47.8,47.75,47.76,379515.0,42.6643,42.6732,42.6286,42.6375,379515.0
2020-11-12 14:25:00,47.76,47.8,47.74,47.75,275229.0,42.6375,42.6732,42.6197,42.6286,275229.0
2020-11-12 14:30:00,47.75,47.81,47.73,47.79,298842.0,42.6286,42.6822,42.6108,42.6643,298842.0
2020-11-12 14:35:00,47.79,47.8,47.77,47.79,113505.0,42.6643,42.6732,42.6465,42.6643,113505.0
2020-11-12 14:40:00,47.79,47.79,47.73,47.75,237374.0,42.6643,42.6643,42.6108,42.6286,237374.0
2020-11-12 14:45:00,47.75,47.76,47.71,47.72,192934.0,42.6286,42.6375,42.5929,42.6018,192934.0
2020-11-12 14:50:00,47.72,47.75,47.68,47.7,1242879.0,42.6018,42.6286,42.5661,42.584,1242879.0
2020-11-12 14:55:00,47.69,47.72,47.67,47.67,623069.0,42.575,42.6018,42.5572,42.5572,623069.0
2020-11-12 15:00:00,47.68,47.71,47.64,47.64,414846.0,42.5661,42.5929,42.5304,42.5304,414846.0
2020-11-12 15:05:00,47.64,47.68,47.63,47.66,264002.0,42.5304,42.5661,42.5215,42.5483,264002.0
2020-11-12 15:10:00,47.66,47.69,47.64,47.68,615320.0,42.5483,42.575,42.5304,42.5661,615320.0
2020-11-12 15:15:00,47.68,47.72,47.66,47.69,425217.0,42.5661,42.6018,42.5483,42.575,425217.0
2020-11-12 15:20:00,47.68,47.69,47.64,47.65,1029027.0,42.5661,42.575,42.5304,42.5393,1029027.0
2020-11-12 15:25:00,47.65,47.66,47.59,47.59,596185.0,42.5393,42.5483,42.4858,42.4858,596185.0
2020-11-12 15:30:00,47.59,47.6,47.57,47.59,609632.0,42.4858,42.4947,42.4679,42.4858,609632.0
2020-11-12 15:35:00,47.58,47.59,47.55,47.59,577830.0,42.4768,42.4858,42.4501,42.4858,577830.0
2020-11-12 15:40:00,47.59,47.6,47.56,47.57,1523199.0,42.4858,42.4947,42.459,42.4679,1523199.0
2020-11-12 15:45:00,47.57,47.59,47.54,47.59,1020647.0,42.4679,42.4858,42.4411,42.4858,1020647.0
2020-11-12 15:50:00,47.59,47.62,47.57,47.61,1665965.0,42.4858,42.5125,42.4679,42.5036,1665965.0
2020-11-12 15:55:00,47.61,47.67,47.6,47.65,4066086.0,42.5036,42.5572,42.4947,42.5393,4066086.0
2020-11-13 09:30:00,48.24,48.26,48.19,48.23,814548.0,43.0661,43.0839,43.0214,43.0571,814548.0
2020-11-13 09:35:00,48.23,48.33,48.2,48.31,1352353.0,43.0571,43.1464,43.0303,43.1285,1352353.0
2020-11-13 09:40:00,48.3,48.34,48.29,48.3,496511.0,43.1196,43.1553,43.1107,43.1196,496511.0
2020-11-13 09:45:00,48.3,48.35,48.29,48.35,453997.0,43.1196,43.1643,43.1107,43.1643,453997.0
2020-11-13 09:50:00,48.34,48.36,48.28,48.3,538990.0,43.1553,43.1732,43.1018,43.1196,538990.0
2020-11-13 09:55:00,48.3,48.35,48.28,48.3,1125866.0,43.1196,43.1643,43.1018,43.1196,1125866.0
2020-11-13 10:00:00,48.3,48.31,48.25,48.27,581765.0,43.1196,43.1285,43.075,43.0928,581765.0
2020-11-13 10:05:00,48.27,48.28,48.23,48.27,402431.0,43.0928,43.1018,43.0571,43.0928,402431.0
2020-11-13 10:10:00,48.27,48.28,48.2,48.22,325963.0,43.0928,43.1018,43.0303,43.0482,325963.0
2020-11-13 10:15:00,48.22,48.23,48.14,48.15,351189.0,43.0482,43.0571,42.9768,42.9857,351189.0
2020-11-13 10:20:00,48.16,48.18,48.12,48.14,636713.0,42.9946,43.0125,42.9589,42.9768,636713.0
2020-11-13 10:25:00,48.13,48.16,48.12,48.15,352627.0,42.9678,42.9946,42.9589,42.9857,352627.0
2020-11-13 10:30:00,48.15,48.15,48.08,48.11,478051.0,42.9857,42.9857,42.9232,42.95,478051.0
2020-11-13 10:35:00,48.1,48.11,48.05,48.05,578800.0,42.9411,42.95,42.8964,42.8964,578800.0
2020-11-13 10:40:00,48.05,48.13,48.04,48.12,800564.0,42.8964,42.9678,42.8875,42.9589,800564.0
2020-11-13 10:45:00,48.12,48.14,48.11,48.14,283896.0,42.9589,42.9768,42.95,42.9768,283896.0
2020-11-13 10:50:00,48.14,48.15,48.05,48.07,524057.0,42.9768,42.9857,42.8964,42.9143,524057.0
2020-11-13 10:55:00,48.07,48.08,47.98,48.02,237096.0,42.9143,42.9232,42.8339,42.8696,237096.0
2020-11-13 11:00:00,48.02,48.07,48.01,48.06,225910.0,42.8696,42.9143,42.8607,42.9054,225910.0
2020-11-13 11:05:00,48.07,48.12,48.05,48.11,413806.0,42.9143,42.9589,42.8964,42.95,413806.0
2020-11-13 11:10:00,48.12,48.12,48.08,48.1,224434.0,42.9589,42.9589,42.9232,42.9411,224434.0
2020-11-13 11:15:00,48.11,48.16,48.1,48.14,401025.0,42.95,42.9946,42.9411,42.9768,401025.0
2020-11-13 11:20:00,48.15,48.17,48.13,48.17,157292.0,42.9857,43.0036,42.9678,43.0036,157292.0
2020-11-13 11:25:00,48.16,48.18,48.12,48.12,1185316.0,42.9946,43.0125,42.9589,42.9589,1185316.0
2020-11-13 11:30:00,48.12,48.13,48.07,48.11,682722.0,42.9589,42.9678,42.9143,42.95,682722.0
2020-11-13 11:35:00,48.1,48.12,48.09,48.1,71928.0,42.9411,42.9589,42.9321,42.9411,71928.0
2020-11-13 11:40:00,48.11,48.13,48.1,48.11,107071.0,42.95,42.9678,42.9411,42.95,107071.0
2020-11-13 11:45:00,48.11,48.12,48.09,48.12,86208.0,42.95,42.9589,42.9321,42.9589,86208.0
2020-11-13 11:50:00,48.12,48.14,48.09,48.09,221059.0,42.9589,42.9768,42.9321,42.9321,221059.0
2020-11-13 11:55:00,48.09,48.15,48.09,48.14,131012.0,42.9321,42.9857,42.9321,42.9768,131012.0
2020-11-13 12:00:00,48.14,48.16,48.12,48.14,155695.0,42.9768,42.9946,42.9589,42.9768,155695.0
2020-11-13 12:05:00,48.14,48.14,48.11,48.13,145927.0,42.9768,42.9768,42.95,42.9678,145927.0
2020-11-13 12:10:00,48.13,48.16,48.12,48.13,209268.0,42.9678,42.9946,42.9589,42.9678,209268.0
2020-11-13 12:15:00,48.13,48.14,48.11,48.13,158861.0,42.9678,42.9768,42.95,42.9678,158861.0
2020-11-13 12:20:00,48.12,48.13,48.11,48.12,113961.0,42.9589,42.9678,42.95,42.9589,113961.0
2020-11-13 12:25:00,48.12,48.16,48.12,48.14,158087.0,42.9589,42.9946,42.9589,42.9768,158087.0
2020-11-13 12:30:00,48.13,48.15,48.12,48.14,88164.0,42.9678,42.9857,42.9589,42.9768,88164.0
2020-11-13 12:35:00,48.14,48.16,48.13,48.16,76756.0,42.9768,42.9946,42.9678,42.9946,76756.0
2020-11-13 12:40:00,48.16,48.19,48.15,48.18,131318.0,42.9946,43.0214,42.9857,43.0125,131318.0
2020-11-13 12:45:00,48.19,48.2,48.17,48.2,140693.0,43.0214,43.0303,43.0036,43.0303,140693.0
2020-11-13 12:50:00,48.19,48.22,48.19,48.21,94029.0,43.0214,43.0482,43.0214,43.0393,94029.0
2020-11-13 12:55:00,48.21,48.25,48.21,48.25,62209.0,43.0393,43.075,43.0393,43.075,62209.0
2020-11-13 13:00:00,48.25,48.25,48.22,48.23,461848.0,43.075,43.075,43.0482,43.0571,461848.0
2020-11-13 13:05:00,48.23,48.25,48.23,48.25,255518.0,43.0571,43.075,43.0571,43.075,255518.0
2020-11-13 13:10:00,48.25,48.27,48.24,48.25,323577.0,43.075,43.0928,43.0661,43.075,323577.0
2020-11-13 13:15:00,48.25,48.28,48.24,48.27,218795.0,43.075,43.1018,43.0661,43.0928,218795.0
2020-11-13 13:20:00,48.28,48.28,48.24,48.27,371925.0,43.1018,43.1018,43.0661,43.0928,371925.0
2020-11-13 13:25:00,48.26,48.29,48.24,48.25,162056.0,43.0839,43.1107,43.0661,43.075,162056.0
2020-11-13 13:30:00,48.26,48.26,48.21,48.22,134048.0,43.0839,43.0839,43.0393,43.0482,134048.0
2020-11-13 13:35:00,48.22,48.25,48.2,48.24,264609.0,43.0482,43.075,43.0303,43.0661,264609.0
2020-11-13 13:40:00,48.24,48.28,48.23,48.28,596890.0,43.0661,43.1018,43.0571,43.1018,596890.0
2020-11-13 13:45:00,48.28,48.29,48.26,48.29,460327.0,43.1018,43.1107,43.0839,43.1107,460327.0
2020-11-13 13:50:00,48.29,48.31,48.28,48.3,325458.0,43.1107,43.1285,43.1018,43.1196,325458.0
2020-11-13 13:55:00,48.3,48.32,48.29,48.32,353144.0,43.1196,43.1375,43.1107,43.1375,353144.0
2020-11-13 14:00:00,48.32,48.34,48.31,48.32,493666.0,43.1375,43.1553,43.1285,43.1375,493666.0
2020-11-13 14:05:00,48.32,48.35,48.31,48.34,251494.0,43.1375,43.1643,43.1285,43.1553,251494.0
2020-11-13 14:10:00,48.34,48.35,48.27,48.27,260466.0,43.1553,43.1643,43.0928,43.0928,260466.0
2020-11-13 14:15:00,48.28,48.3,48.25,48.3,432930.0,43.1018,43.1196,43.075,43.1196,432930.0
2020-11-13 14:20:00,48.29,48.35,48.29,48.32,476776.0,43.1107,43.1643,43.1107,43.1375,476776.0
2020-11-13 14:25:00,48.32,48.32,48.27,48.28,257624.0,43.1375,43.1375,43.0928,43.1018,257624.0
2020-11-13 14:30:00,48.28,48.3,48.24,48.25,301615.0,43.1018,43.1196,43.0661,43.075,301615.0
2020-11-13 14:35:00,48.25,48.27,48.24,48.26,378541.0,43.075,43.0928,43.0661,43.0839,378541.0
2020-11-13 14:40:00,48.26,48.27,48.24,48.25,319729.0,43.0839,43.0928,43.0661,43.075,319729.0
2020-11-13 14:45:00,48.25,48.26,48.22,48.23,983792.0,43.075,43.0839,43.0482,43.0571,983792.0
2020-11-13 14:50:00,48.23,48.25,48.22,48.25,462059.0,43.0571,43.075,43.0482,43.075,462059.0
2020-11-13 14:55:00,48.25,48.3,48.24,48.28,565768.0,43.075,43.1196,43.0661,43.1018,565768.0
2020-11-13 15:00:00,48.28,48.29,48.24,48.25,386933.0,43.1018,43.1107,43.0661,43.075,386933.0
2020-11-13 15:05:00,48.25,48.26,48.24,48.25,350210.0,43.075,43.0839,43.0661,43.075,350210.0
2020-11-13 15:10:00,48.25,48.27,48.24,48.26,330837.0,43.075,43.0928,43.0661,43.0839,330837.0
2020-11-13 15:15:00,48.27,48.27,48.21,48.24,574180.0,43.0928,43.0928,43.0393,43.0661,574180.0
2020-11-13 15:20:00,48.24,48.27,48.23,48.27,509690.0,43.0661,43.0928,43.0571,43.0928,509690.0
2020-11-13 15:25:00,48.27,48.3,48.26,48.3,778444.0,43.0928,43.1196,43.0839,43.1196,778444.0
2020-11-13 15:30:00,48.3,48.32,48.28,48.31,1397676.0,43.1196,43.1375,43.1018,43.1285,1397676.0
2020-11-13 15:35:00,48.31,48.33,48.3,48.3,734930.0,43.1285,43.1464,43.1196,43.1196,734930.0
2020-11-13 15:40:00,48.3,48.33,48.3,48.32,704085.0,43.1196,43.1464,43.1196,43.1375,704085.0
2020-11-13 15:45:00,48.31,48.32,48.29,48.3,1305879.0,43.1285,43.1375,43.1107,43.1196,1305879.0
2020-11-13 15:50:00,48.31,48.32,48.28,48.29,1391737.0,43.1285,43.1375,43.1018,43.1107,1391737.0
2020-11-13 15:55:00,48.29,48.35,48.27,48.32,2453833.0,43.1107,43.1643,43.0928,43.1375,2453833.0
2020-11-16 09:30:00,48.85,48.88,48.77,48.85,2751713.0,43.6106,43.6374,43.5392,43.6106,2751713.0
2020-11-16 09:35:00,48.85,48.98,48.85,48.96,1236304.0,43.6106,43.7267,43.6106,43.7088,1236304.0
2020-11-16 09:40:00,48.96,49.02,48.95,49.0,1144246.0,43.7088,43.7624,43.6999,43.7445,1144246.0
2020-11-16 09:45:00,49.0,49.03,48.95,48.97,1745322.0,43.7445,43.7713,43.6999,43.7178,1745322.0
2020-11-16 09:50:00,48.97,48.99,48.83,48.84,705891.0,43.7178,43.7356,43.5928,43.6017,705891.0
2020-11-16 09:55:00,48.84,48.87,48.78,48.87,994958.0,43.6017,43.6285,43.5481,43.6285,994958.0
2020-11-16 10:00:00,48.87,48.9,48.81,48.87,492791.0,43.6285,43.6553,43.5749,43.6285,492791.0
2020-11-16 10:05:00,48.86,48.92,48.84,48.9,417966.0,43.6196,43.6731,43.6017,43.6553,417966.0
2020-11-16 10:10:00,48.9,48.94,48.84,48.94,472284.0,43.6553,43.691,43.6017,43.691,472284.0
2020-11-16 10:15:00,48.94,48.97,48.93,48.95,486844.0,43.691,43.7178,43.682,43.6999,486844.0
2020-11-16 10:20:00,48.95,49.0,48.93,48.97,708221.0,43.6999,43.7445,43.682,43.7178,708221.0
2020-11-16 10:25:00,48.98,49.01,48.96,48.98,768667.0,43.7267,43.7535,43.7088,43.7267,768667.0
2020-11-16 10:30:00,48.99,49.0,48.97,48.99,537001.0,43.7356,43.7445,43.7178,43.7356,537001.0
2020-11-16 10:35:00,49.0,49.0,48.93,48.93,922428.0,43.7445,43.7445,43.682,43.682,922428.0
2020-11-16 10:40:00,48.93,48.97,48.92,48.94,355369.0,43.682,43.7178,43.6731,43.691,355369.0
2020-11-16 10:45:00,48.94,48.96,48.92,48.96,605521.0,43.691,43.7088,43.6731,43.7088,605521.0
2020-11-16 10:50:00,48.95,49.01,48.95,49.01,504958.0,43.6999,43.7535,43.6999,43.7535,504958.0
2020-11-16 10:55:00,49.01,49.05,48.99,49.05,1453804.0,43.7535,43.7892,43.7356,43.7892,1453804.0
2020-11-16 11:00:00,49.05,49.09,49.05,49.08,1283010.0,43.7892,43.8249,43.7892,43.816,1283010.0
2020-11-16 11:05:00,49.08,49.09,49.03,49.05,919880.0,43.816,43.8249,43.7713,43.7892,919880.0
2020-11-16 11:10:00,49.05,49.08,49.03,49.03,610922.0,43.7892,43.816,43.7713,43.7713,610922.0
2020-11-16 11:15:00,49.03,49.05,48.99,49.0,795533.0,43.7713,43.7892,43.7356,43.7445,795533.0
2020-11-16 11:20:00,49.01,49.04,48.98,49.0,514205.0,43.7535,43.7802,43.7267,43.7445,514205.0
2020-11-16 11:25:00,49.0,49.01,48.96,48.98,400162.0,43.7445,43.7535,43.7088,43.7267,400162.0
2020-11-16 11:30:00,48.97,49.0,48.95,48.98,210431.0,43.7178,43.7445,43.6999,43.7267,210431.0
2020-11-16 11:35:00,48.98,48.99,48.94,48.98,364334.0,43.7267,43.7356,43.691,43.7267,364334.0
2020-11-16 11:40:00,48.99,48.99,48.95,48.95,383226.0,43.7356,43.7356,43.6999,43.6999,383226.0
2020-11-16 11:45:00,48.96,48.98,48.95,48.97,297234.0,43.7088,43.7267,43.6999,43.7178,297234.0
2020-11-16 11:50:00,48.98,49.01,48.97,49.01,142257.0,43.7267,43.7535,43.7178,43.7535,142257.0
2020-11-16 11:55:00,49.01,49.01,48.98,49.0,194768.0,43.7535,43.7535,43.7267,43.7445,194768.0
2020-11-16 12:00:00,49.0,49.01,48.98,48.98,184627.0,43.7445,43.7535,43.7267,43.7267,184627.0
2020-11-16 12:05:00,48.98,48.99,48.96,48.98,259702.0,43.7267,43.7356,43.7088,43.7267,259702.0
2020-11-16 12:10:00,48.98,49.0,48.96,49.0,303410.0,43.7267,43.7445,43.7088,43.7445,303410.0
2020-11-16 12:15:00,49.0,49.0,48.97,48.97,854602.0,43.7445,43.7445,43.7178,43.7178,854602.0
2020-11-16 12:20:00,48.97,48.97,48.94,48.96,480446.0,43.7178,43.7178,43.691,43.7088,480446.0
2020-11-16 12:25:00,48.96,48.98,48.95,48.96,172035.0,43.7088,43.7267,43.6999,43.7088,172035.0
2020-11-16 12:30:00,48.95,48.95,48.92,48.93,605792.0,43.6999,43.6999,43.6731,43.682,605792.0
2020-11-16 12:35:00,48.92,48.93,48.9,48.91,255638.0,43.6731,43.682,43.6553,43.6642,255638.0
2020-11-16 12:40:00,48.91,48.93,48.9,48.93,227734.0,43.6642,43.682,43.6553,43.682,227734.0
2020-11-16 12:45:00,48.93,48.93,48.89,48.89,393075.0,43.682,43.682,43.6463,43.6463,393075.0
2020-11-16 12:50:00,48.89,48.9,48.84,48.84,642344.0,43.6463,43.6553,43.6017,43.6017,642344.0
2020-11-16 12:55:00,48.84,48.86,48.81,48.86,492796.0,43.6017,43.6196,43.5749,43.6196,492796.0
2020-11-16 13:00:00,48.86,48.86,48.81,48.85,359482.0,43.6196,43.6196,43.5749,43.6106,359482.0
2020-11-16 13:05:00,48.85,48.9,48.85,48.89,387014.0,43.6106,43.6553,43.6106,43.6463,387014.0
2020-11-16 13:10:00,48.88,48.9,48.86,48.88,280708.0,43.6374,43.6553,43.6196,43.6374,280708.0
2020-11-16 13:15:00,48.89,48.92,48.88,48.91,239340.0,43.6463,43.6731,43.6374,43.6642,239340.0
2020-11-16 13:20:00,48.91,48.92,48.85,48.89,442705.0,43.6642,43.6731,43.6106,43.6463,442705.0
2020-11-16 13:25:00,48.88,48.88,48.82,48.83,639056.0,43.6374,43.6374,43.5838,43.5928,639056.0
2020-11-16 13:30:00,48.83,48.87,48.82,48.87,427761.0,43.5928,43.6285,43.5838,43.6285,427761.0
2020-11-16 13:35:00,48.87,48.88,48.83,48.84,409581.0,43.6285,43.6374,43.5928,43.6017,409581.0
2020-11-16 13:40:00,48.83,48.84,48.77,48.79,257975.0,43.5928,43.6017,43.5392,43.5571,257975.0
2020-11-16 13:45:00,48.79,48.82,48.77,48.79,271009.0,43.5571,43.5838,43.5392,43.5571,271009.0
2020-11-16 13:50:00,48.79,48.81,48.78,48.8,272214.0,43.5571,43.5749,43.5481,43.566,272214.0
2020-11-16 13:55:00,48.8,48.81,48.78,48.78,372144.0,43.566,43.5749,43.5481,43.5481,372144.0
2020-11-16 14:00:00,48.79,48.8,48.76,48.79,418546.0,43.5571,43.566,43.5303,43.5571,418546.0
2020-11-16 14:05:00,48.79,48.81,48.77,48.8,187901.0,43.5571,43.5749,43.5392,43.566,187901.0
2020-11-16 14:10:00,48.8,48.84,48.78,48.84,274988.0,43.566,43.6017,43.5481,43.6017,274988.0
2020-11-16 14:15:00,48.84,48.87,48.83,48.87,153731.0,43.6017,43.6285,43.5928,43.6285,153731.0
2020-11-16 14:20:00,48.87,48.88,48.83,48.88,257340.0,43.6285,43.6374,43.5928,43.6374,257340.0
2020-11-16 14:25:00,48.89,48.89,48.86,48.89,323984.0,43.6463,43.6463,43.6196,43.6463,323984.0
2020-11-16 14:30:00,48.89,48.89,48.84,48.87,256881.0,43.6463,43.6463,43.6017,43.6285,256881.0
2020-11-16 14:35:00,48.87,48.87,48.83,48.86,922048.0,43.6285,43.6285,43.5928,43.6196,922048.0
2020-11-16 14:40:00,48.85,48.88,48.83,48.88,221883.0,43.6106,43.6374,43.5928,43.6374,221883.0
2020-11-16 14:45:00,48.88,48.89,48.85,48.86,296314.0,43.6374,43.6463,43.6106,43.6196,296314.0
2020-11-16 14:50:00,48.86,48.89,48.86,48.88,347117.0,43.6196,43.6463,43.6196,43.6374,347117.0
2020-11-16 14:55:00,48.88,48.89,48.86,48.87,320743.0,43.6374,43.6463,43.6196,43.6285,320743.0
2020-11-16 15:00:00,48.88,48.89,48.83,48.84,114436.0,43.6374,43.6463,43.5928,43.6017,114436.0
2020-11-16 15:05:00,48.84,48.87,48.82,48.87,148891.0,43.6017,43.6285,43.5838,43.6285,148891.0
2020-11-16 15:10:00,48.87,48.87,48.81,48.81,152362.0,43.6285,43.6285,43.5749,43.5749,152362.0
2020-11-16 15:15:00,48.81,48.85,48.81,48.84,205310.0,43.5749,43.6106,43.5749,43.6017,205310.0
2020-11-16 15:20:00,48.84,48.87,48.84,48.86,135211.0,43.6017,43.6285,43.6017,43.6196,135211.0
2020-11-16 15:25:00,48.86,48.87,48.83,48.84,126720.0,43.6196,43.6285,43.5928,43.6017,126720.0
2020-11-16 15:30:00,48.84,48.89,48.84,48.89,464993.0,43.6017,43.6463,43.6017,43.6463,464993.0
2020-11-16 15:35:00,48.88,48.9,48.87,48.89,270449.0,43.6374,43.6553,43.6285,43.6463,270449.0
2020-11-16 15:40:00,48.89,48.92,48.88,48.9,229218.0,43.6463,43.6731,43.6374,43.6553,229218.0
2020-11-16 15:45:00,48.91,48.91,48.87,48.89,634302.0,43.6642,43.6642,43.6285,43.6463,634302.0
2020-11-16 15:50:00,48.89,48.9,48.86,48.87,1501198.0,43.6463,43.6553,43.6196,43.6285,1501198.0
2020-11-16 15:55:00,48.87,48.94,48.86,48.93,3788110.0,43.6285,43.691,43.6196,43.682,3788110.0
2020-11-17 09:30:00,48.63,48.7,48.61,48.62,756423.0,43.4142,43.4767,43.3964,43.4053,756423.0
2020-11-17 09:35:00,48.62,48.62,48.56,48.62,411649.0,43.4053,43.4053,43.3517,43.4053,411649.0
2020-11-17 09:40:00,48.61,48.66,48.6,48.63,768331.0,43.3964,43.441,43.3874,43.4142,768331.0
2020-11-17 09:45:00,48.63,48.65,48.6,48.63,382415.0,43.4142,43.4321,43.3874,43.4142,382415.0
2020-11-17 09:50:00,48.64,48.66,48.59,48.63,436675.0,43.4231,43.441,43.3785,43.4142,436675.0
2020-11-17 09:55:00,48.63,48.66,48.62,48.63,428309.0,43.4142,43.441,43.4053,43.4142,428309.0
2020-11-17 10:00:00,48.63,48.67,48.62,48.64,241530.0,43.4142,43.4499,43.4053,43.4231,241530.0
2020-11-17 10:05:00,48.63,48.66,48.62,48.66,272909.0,43.4142,43.441,43.4053,43.441,272909.0
2020-11-17 10:10:00,48.65,48.73,48.65,48.73,294455.0,43.4321,43.5035,43.4321,43.5035,294455.0
2020-11-17 10:15:00,48.73,48.77,48.72,48.77,533113.0,43.5035,43.5392,43.4946,43.5392,533113.0
2020-11-17 10:20:00,48.77,48.78,48.73,48.75,689967.0,43.5392,43.5481,43.5035,43.5214,689967.0
2020-11-17 10:25:00,48.75,48.75,48.7,48.71,214718.0,43.5214,43.5214,43.4767,43.4856,214718.0
2020-11-17 10:30:00,48.71,48.75,48.7,48.73,134824.0,43.4856,43.5214,43.4767,43.5035,134824.0
2020-11-17 10:35:00,48.73,48.77,48.72,48.75,307916.0,43.5035,43.5392,43.4946,43.5214,307916.0
2020-11-17 10:40:00,48.75,48.79,48.74,48.78,186422.0,43.5214,43.5571,43.5124,43.5481,186422.0
2020-11-17 10:45:00,48.79,48.83,48.78,48.83,216430.0,43.5571,43.5928,43.5481,43.5928,216430.0
2020-11-17 10:50:00,48.83,48.86,48.82,48.85,366876.0,43.5928,43.6196,43.5838,43.6106,366876.0
2020-11-17 10:55:00,48.85,48.85,48.82,48.85,276851.0,43.6106,43.6106,43.5838,43.6106,276851.0
2020-11-17 11:00:00,48.84,48.86,48.81,48.82,377959.0,43.6017,43.6196,43.5749,43.5838,377959.0
2020-11-17 11:05:00,48.81,48.85,48.81,48.82,142287.0,43.5749,43.6106,43.5749,43.5838,142287.0
2020-11-17 11:10:00,48.83,48.85,48.81,48.84,154521.0,43.5928,43.6106,43.5749,43.6017,154521.0
2020-11-17 11:15:00,48.84,48.86,48.82,48.83,133806.0,43.6017,43.6196,43.5838,43.5928,133806.0
2020-11-17 11:20:00,48.84,48.84,48.79,48.8,94810.0,43.6017,43.6017,43.5571,43.566,94810.0
2020-11-17 11:25:00,48.79,48.8,48.75,48.78,731658.0,43.5571,43.566,43.5214,43.5481,731658.0
2020-11-17 11:30:00,48.78,48.81,48.76,48.79,299324.0,43.5481,43.5749,43.5303,43.5571,299324.0
2020-11-17 11:35:00,48.79,48.81,48.77,48.81,87320.0,43.5571,43.5749,43.5392,43.5749,87320.0
2020-11-17 11:40:00,48.8,48.84,48.79,48.84,228767.0,43.566,43.6017,43.5571,43.6017,228767.0
2020-11-17 11:45:00,48.84,48.85,48.8,48.82,466879.0,43.6017,43.6106,43.566,43.5838,466879.0
2020-11-17 11:50:00,48.82,48.83,48.81,48.83,298827.0,43.5838,43.5928,43.5749,43.5928,298827.0
2020-11-17 11:55:00,48.83,48.86,48.82,48.86,170411.0,43.5928,43.6196,43.5838,43.6196,170411.0
2020-11-17 12:00:00,48.86,48.87,48.85,48.87,95821.0,43.6196,43.6285,43.6106,43.6285,95821.0
2020-11-17 12:05:00,48.87,48.88,48.86,48.87,176359.0,43.6285,43.6374,43.6196,43.6285,176359.0
2020-11-17 12:10:00,48.87,48.92,48.86,48.91,264617.0,43.6285,43.6731,43.6196,43.6642,264617.0
2020-11-17 12:15:00,48.92,48.93,48.9,48.91,576549.0,43.6731,43.682,43.6553,43.6642,576549.0
2020-11-17 12:20:00,48.91,48.93,48.9,48.92,214678.0,43.6642,43.682,43.6553,43.6731,214678.0
2020-11-17 12:25:00,48.92,48.93,48.91,48.93,120922.0,43.6731,43.682,43.6642,43.682,120922.0
2020-11-17 12:30:00,48.93,48.93,48.91,48.93,182737.0,43.682,43.682,43.6642,43.682,182737.0
2020-11-17 12:35:00,48.93,48.94,48.91,48.92,670273.0,43.682,43.691,43.6642,43.6731,670273.0
2020-11-17 12:40:00,48.92,48.93,48.9,48.91,199870.0,43.6731,43.682,43.6553,43.6642,199870.0
2020-11-17 12:45:00,48.91,48.92,48.88,48.89,297260.0,43.6642,43.6731,43.6374,43.6463,297260.0
2020-11-17 12:50:00,48.89,48.91,48.88,48.9,234536.0,43.6463,43.6642,43.6374,43.6553,234536.0
2020-11-17 12:55:00,48.9,48.91,48.89,48.9,111747.0,43.6553,43.6642,43.6463,43.6553,111747.0
2020-11-17 13:00:00,48.9,48.95,48.89,48.95,717849.0,43.6553,43.6999,43.6463,43.6999,717849.0
2020-11-17 13:05:00,48.95,48.95,48.93,48.94,375844.0,43.6999,43.6999,43.682,43.691,375844.0
2020-11-17 13:10:00,48.93,48.95,48.93,48.95,100734.0,43.682,43.6999,43.682,43.6999,100734.0
2020-11-17 13:15:00,48.94,48.95,48.92,48.93,134528.0,43.691,43.6999,43.6731,43.682,134528.0
2020-11-17 13:20:00,48.92,48.93,48.9,48.91,137306.0,43.6731,43.682,43.6553,43.6642,137306.0
2020-11-17 13:25:00,48.91,48.94,48.91,48.94,30656.0,43.6642,43.691,43.6642,43.691,30656.0
2020-11-17 13:30:00,48.94,48.95,48.91,48.91,114656.0,43.691,43.6999,43.6642,43.6642,114656.0
2020-11-17 13:35:00,48.91,48.94,48.91,48.94,103505.0,43.6642,43.691,43.6642,43.691,103505.0
2020-11-17 13:40:00,48.94,48.94,48.9,48.91,68898.0,43.691,43.691,43.6553,43.6642,68898.0
2020-11-17 13:45:00,48.9,48.91,48.88,48.89,371576.0,43.6553,43.6642,43.6374,43.6463,371576.0
2020-11-17 13:50:00,48.89,48.89,48.86,48.89,189835.0,43.6463,43.6463,43.6196,43.6463,189835.0
2020-11-17 13:55:00,48.89,48.91,48.88,48.9,183862.0,43.6463,43.6642,43.6374,43.6553,183862.0
2020-11-17 14:00:00,48.9,48.96,48.89,48.94,268765.0,43.6553,43.7088,43.6463,43.691,268765.0
2020-11-17 14:05:00,48.95,48.96,48.93,48.96,1066910.0,43.6999,43.7088,43.682,43.7088,1066910.0
2020-11-17 14:10:00,48.96,49.0,48.95,49.0,259612.0,43.7088,43.7445,43.6999,43.7445,259612.0
2020-11-17 14:15:00,49.0,49.0,48.98,49.0,174705.0,43.7445,43.7445,43.7267,43.7445,174705.0
2020-11-17 14:20:00,49.0,49.01,48.99,49.0,215057.0,43.7445,43.7535,43.7356,43.7445,215057.0
2020-11-17 14:25:00,49.0,49.0,48.94,48.95,132381.0,43.7445,43.7445,43.691,43.6999,132381.0
2020-11-17 14:30:00,48.95,48.98,48.95,48.98,106607.0,43.6999,43.7267,43.6999,43.7267,106607.0
2020-11-17 14:35:00,48.98,49.0,48.97,49.0,343610.0,43.7267,43.7445,43.7178,43.7445,343610.0
2020-11-17 14:40:00,49.0,49.0,48.96,48.99,89455.0,43.7445,43.7445,43.7088,43.7356,89455.0
2020-11-17 14:45:00,48.98,48.99,48.97,48.98,153185.0,43.7267,43.7356,43.7178,43.7267,153185.0
2020-11-17 14:50:00,48.98,49.0,48.97,49.0,196877.0,43.7267,43.7445,43.7178,43.7445,196877.0
2020-11-17 14:55:00,49.0,49.0,48.96,48.97,64748.0,43.7445,43.7445,43.7088,43.7178,64748.0
2020-11-17 15:00:00,48.97,48.97,48.93,48.95,222494.0,43.7178,43.7178,43.682,43.6999,222494.0
2020-11-17 15:05:00,48.95,48.96,48.92,48.92,298186.0,43.6999,43.7088,43.6731,43.6731,298186.0
2020-11-17 15:10:00,48.92,48.93,48.89,48.91,258014.0,43.6731,43.682,43.6463,43.6642,258014.0
2020-11-17 15:15:00,48.91,48.93,48.89,48.89,403418.0,43.6642,43.682,43.6463,43.6463,403418.0
2020-11-17 15:20:00,48.9,48.9,48.83,48.87,387710.0,43.6553,43.6553,43.5928,43.6285,387710.0
2020-11-17 15:25:00,48.86,48.9,48.86,48.9,151042.0,43.6196,43.6553,43.6196,43.6553,151042.0
2020-11-17 15:30:00,48.9,48.9,48.88,48.89,417076.0,43.6553,43.6553,43.6374,43.6463,417076.0
2020-11-17 15:35:00,48.89,48.91,48.88,48.91,147028.0,43.6463,43.6642,43.6374,43.6642,147028.0
2020-11-17 15:40:00,48.91,48.91,48.87,48.9,270907.0,43.6642,43.6642,43.6285,43.6553,270907.0
2020-11-17 15:45:00,48.89,48.9,48.87,48.89,422225.0,43.6463,43.6553,43.6285,43.6463,422225.0
2020-11-17 15:50:00,48.88,48.89,48.84,48.86,495142.0,43.6374,43.6463,43.6017,43.6196,495142.0
2020-11-17 15:55:00,48.86,48.89,48.84,48.87,2964613.0,43.6196,43.6463,43.6017,43.6285,2964613.0
2020-11-18 09:30:00,49.09,49.1,48.95,48.98,1189229.0,43.8249,43.8338,43.6999,43.7267,1189229.0
2020-11-18 09:35:00,48.98,49.01,48.94,48.97,720283.0,43.7267,43.7535,43.691,43.7178,720283.0
2020-11-18 09:40:00,48.97,48.99,48.94,48.97,1274085.0,43.7178,43.7356,43.691,43.7178,1274085.0
2020-11-18 09:45:00,48.97,48.98,48.92,48.93,327781.0,43.7178,43.7267,43.6731,43.682,327781.0
2020-11-18 09:50:00,48.92,48.93,48.85,48.88,1188879.0,43.6731,43.682,43.6106,43.6374,1188879.0
2020-11-18 09:55:00,48.89,48.9,48.84,48.9,539391.0,43.6463,43.6553,43.6017,43.6553,539391.0
2020-11-18 10:00:00,48.9,48.94,48.88,48.93,409407.0,43.6553,43.691,43.6374,43.682,409407.0
2020-11-18 10:05:00,48.94,48.96,48.91,48.93,278313.0,43.691,43.7088,43.6642,43.682,278313.0
2020-11-18 10:10:00,48.93,48.95,48.91,48.94,203578.0,43.682,43.6999,43.6642,43.691,203578.0
2020-11-18 10:15:00,48.94,48.94,48.86,48.87,956634.0,43.691,43.691,43.6196,43.6285,956634.0
2020-11-18 10:20:00,48.87,48.92,48.86,48.9,386521.0,43.6285,43.6731,43.6196,43.6553,386521.0
2020-11-18 10:25:00,48.91,48.93,48.88,48.93,290056.0,43.6642,43.682,43.6374,43.682,290056.0
2020-11-18 10:30:00,48.93,48.93,48.84,48.86,627385.0,43.682,43.682,43.6017,43.6196,627385.0
2020-11-18 10:35:00,48.85,48.85,48.81,48.83,261553.0,43.6106,43.6106,43.5749,43.5928,261553.0
2020-11-18 10:40:00,48.84,48.87,48.83,48.85,247760.0,43.6017,43.6285,43.5928,43.6106,247760.0
2020-11-18 10:45:00,48.85,48.9,48.85,48.9,124087.0,43.6106,43.6553,43.6106,43.6553,124087.0
2020-11-18 10:50:00,48.9,48.94,48.9,48.93,131420.0,43.6553,43.691,43.6553,43.682,131420.0
2020-11-18 10:55:00,48.93,48.94,48.92,48.94,392358.0,43.682,43.691,43.6731,43.691,392358.0
2020-11-18 11:00:00,48.94,48.96,48.92,48.94,972996.0,43.691,43.7088,43.6731,43.691,972996.0
2020-11-18 11:05:00,48.94,48.94,48.89,48.89,487773.0,43.691,43.691,43.6463,43.6463,487773.0
2020-11-18 11:10:00,48.89,48.9,48.88,48.9,196091.0,43.6463,43.6553,43.6374,43.6553,196091.0
2020-11-18 11:15:00,48.9,48.92,48.88,48.91,157541.0,43.6553,43.6731,43.6374,43.6642,157541.0
2020-11-18 11:20:00,48.91,48.92,48.88,48.92,139064.0,43.6642,43.6731,43.6374,43.6731,139064.0
2020-11-18 11:25:00,48.92,48.93,48.9,48.91,96042.0,43.6731,43.682,43.6553,43.6642,96042.0
2020-11-18 11:30:00,48.91,48.93,48.88,48.92,197672.0,43.6642,43.682,43.6374,43.6731,197672.0
2020-11-18 11:35:00,48.92,48.96,48.92,48.95,143494.0,43.6731,43.7088,43.6731,43.6999,143494.0
2020-11-18 11:40:00,48.95,48.97,48.94,48.97,151137.0,43.6999,43.7178,43.691,43.7178,151137.0
2020-11-18 11:45:00,48.98,49.0,48.97,49.0,196727.0,43.7267,43.7445,43.7178,43.7445,196727.0
2020-11-18 11:50:00,49.0,49.01,48.99,48.99,115927.0,43.7445,43.7535,43.7356,43.7356,115927.0
2020-11-18 11:55:00,49.0,49.01,48.99,49.01,123880.0,43.7445,43.7535,43.7356,43.7535,123880.0
2020-11-18 12:00:00,49.01,49.05,49.0,49.03,84869.0,43.7535,43.7892,43.7445,43.7713,84869.0
2020-11-18 12:05:00,49.03,49.04,49.01,49.02,74124.0,43.7713,43.7802,43.7535,43.7624,74124.0
2020-11-18 12:10:00,49.02,49.03,49.01,49.03,88591.0,43.7624,43.7713,43.7535,43.7713,88591.0
2020-11-18 12:15:00,49.02,49.03,49.01,49.02,115763.0,43.7624,43.7713,43.7535,43.7624,115763.0
2020-11-18 12:20:00,49.02,49.02,49.01,49.01,27966.0,43.7624,43.7624,43.7535,43.7535,27966.0
2020-11-18 12:25:00,49.02,49.02,48.99,49.0,84209.0,43.7624,43.7624,43.7356,43.7445,84209.0
2020-11-18 12:30:00,49.0,49.03,48.99,49.01,102728.0,43.7445,43.7713,43.7356,43.7535,102728.0
2020-11-18 12:35:00,49.02,49.04,49.01,49.04,45505.0,43.7624,43.7802,43.7535,43.7802,45505.0
2020-11-18 12:40:00,49.03,49.05,49.02,49.03,503682.0,43.7713,43.7892,43.7624,43.7713,503682.0
2020-11-18 12:45:00,49.04,49.04,49.01,49.02,113146.0,43.7802,43.7802,43.7535,43.7624,113146.0
2020-11-18 12:50:00,49.03,49.03,49.0,49.01,195143.0,43.7713,43.7713,43.7445,43.7535,195143.0
2020-11-18 12:55:00,49.01,49.02,48.99,49.02,107332.0,43.7535,43.7624,43.7356,43.7624,107332.0
2020-11-18 13:00:00,49.02,49.03,48.99,49.02,127162.0,43.7624,43.7713,43.7356,43.7624,127162.0
2020-11-18 13:05:00,49.02,49.04,49.01,49.04,86991.0,43.7624,43.7802,43.7535,43.7802,86991.0
2020-11-18 13:10:00,49.04,49.04,49.01,49.02,81641.0,43.7802,43.7802,43.7535,43.7624,81641.0
2020-11-18 13:15:00,49.03,49.06,49.02,49.04,76220.0,43.7713,43.7981,43.7624,43.7802,76220.0
2020-11-18 13:20:00,49.04,49.05,49.02,49.04,65712.0,43.7802,43.7892,43.7624,43.7802,65712.0
2020-11-18 13:25:00,49.03,49.03,48.95,48.95,182557.0,43.7713,43.7713,43.6999,43.6999,182557.0
2020-11-18 13:30:00,48.95,48.98,48.95,48.98,80800.0,43.6999,43.7267,43.6999,43.7267,80800.0
2020-11-18 13:35:00,48.97,49.01,48.97,49.01,54770.0,43.7178,43.7535,43.7178,43.7535,54770.0
2020-11-18 13:40:00,49.01,49.01,48.97,48.98,164922.0,43.7535,43.7535,43.7178,43.7267,164922.0
2020-11-18 13:45:00,48.97,48.98,48.93,48.94,182748.0,43.7178,43.7267,43.682,43.691,182748.0
2020-11-18 13:50:00,48.94,48.96,48.91,48.95,164865.0,43.691,43.7088,43.6642,43.6999,164865.0
2020-11-18 13:55:00,48.96,48.96,48.92,48.94,106057.0,43.7088,43.7088,43.6731,43.691,106057.0
2020-11-18 14:00:00,48.94,48.97,48.93,48.95,229081.0,43.691,43.7178,43.682,43.6999,229081.0
2020-11-18 14:05:00,48.95,48.98,48.95,48.96,140426.0,43.6999,43.7267,43.6999,43.7088,140426.0
2020-11-18 14:10:00,48.96,48.96,48.93,48.94,191782.0,43.7088,43.7088,43.682,43.691,191782.0
2020-11-18 14:15:00,48.94,48.95,48.89,48.9,336029.0,43.691,43.6999,43.6463,43.6553,336029.0
2020-11-18 14:20:00,48.9,48.92,48.86,48.87,102939.0,43.6553,43.6731,43.6196,43.6285,102939.0
2020-11-18 14:25:00,48.87,48.9,48.84,48.9,401678.0,43.6285,43.6553,43.6017,43.6553,401678.0
2020-11-18 14:30:00,48.9,48.92,48.88,48.91,168719.0,43.6553,43.6731,43.6374,43.6642,168719.0
2020-11-18 14:35:00,48.92,48.94,48.89,48.93,96554.0,43.6731,43.691,43.6463,43.682,96554.0
2020-11-18 14:40:00,48.94,48.96,48.93,48.96,102920.0,43.691,43.7088,43.682,43.7088,102920.0
2020-11-18 14:45:00,48.96,48.97,48.93,48.94,62690.0,43.7088,43.7178,43.682,43.691,62690.0
2020-11-18 14:50:00,48.94,48.96,48.94,48.96,132072.0,43.691,43.7088,43.691,43.7088,132072.0
2020-11-18 14:55:00,48.96,48.97,48.93,48.93,190306.0,43.7088,43.7178,43.682,43.682,190306.0
2020-11-18 15:00:00,48.93,48.93,48.87,48.88,221418.0,43.682,43.682,43.6285,43.6374,221418.0
2020-11-18 15:05:00,48.88,48.93,48.86,48.93,252077.0,43.6374,43.682,43.6196,43.682,252077.0
2020-11-18 15:10:00,48.92,48.94,48.91,48.92,153396.0,43.6731,43.691,43.6642,43.6731,153396.0
2020-11-18 15:15:00,48.92,48.94,48.91,48.91,160748.0,43.6731,43.691,43.6642,43.6642,160748.0
2020-11-18 15:20:00,48.91,48.94,48.9,48.93,418514.0,43.6642,43.691,43.6553,43.682,418514.0
2020-11-18 15:25:00,48.93,48.93,48.89,48.9,392724.0,43.682,43.682,43.6463,43.6553,392724.0
2020-11-18 15:30:00,48.9,48.91,48.85,48.88,269396.0,43.6553,43.6642,43.6106,43.6374,269396.0
2020-11-18 15:35:00,48.87,48.88,48.8,48.8,331909.0,43.6285,43.6374,43.566,43.566,331909.0
2020-11-18 15:40:00,48.8,48.81,48.75,48.76,619898.0,43.566,43.5749,43.5214,43.5303,619898.0
2020-11-18 15:45:00,48.76,48.79,48.75,48.76,565394.0,43.5303,43.5571,43.5214,43.5303,565394.0
2020-11-18 15:50:00,48.76,48.78,48.72,48.73,672203.0,43.5303,43.5481,43.4946,43.5035,672203.0
2020-11-18 15:55:00,48.73,48.76,48.7,48.71,2096802.0,43.5035,43.5303,43.4767,43.4856,2096802.0
2020-11-19 09:30:00,48.48,48.49,48.38,48.45,1057476.0,43.2803,43.2892,43.191,43.2535,1057476.0
2020-11-19 09:35:00,48.44,48.51,48.43,48.5,895771.0,43.2446,43.3071,43.2357,43.2982,895771.0
2020-11-19 09:40:00,48.51,48.57,48.48,48.57,570109.0,43.3071,43.3607,43.2803,43.3607,570109.0
2020-11-19 09:45:00,48.57,48.61,48.56,48.6,224434.0,43.3607,43.3964,43.3517,43.3874,224434.0
2020-11-19 09:50:00,48.6,48.62,48.57,48.62,192757.0,43.3874,43.4053,43.3607,43.4053,192757.0
2020-11-19 09:55:00,48.62,48.69,48.61,48.69,227678.0,43.4053,43.4678,43.3964,43.4678,227678.0
2020-11-19 10:00:00,48.69,48.76,48.69,48.75,286476.0,43.4678,43.5303,43.4678,43.5214,286476.0
2020-11-19 10:05:00,48.74,48.75,48.67,48.71,245710.0,43.5124,43.5214,43.4499,43.4856,245710.0
2020-11-19 10:10:00,48.71,48.72,48.67,48.7,208310.0,43.4856,43.4946,43.4499,43.4767,208310.0
2020-11-19 10:15:00,48.7,48.73,48.66,48.7,361938.0,43.4767,43.5035,43.441,43.4767,361938.0
2020-11-19 10:20:00,48.7,48.71,48.68,48.69,369270.0,43.4767,43.4856,43.4589,43.4678,369270.0
2020-11-19 10:25:00,48.69,48.73,48.65,48.71,779375.0,43.4678,43.5035,43.4321,43.4856,779375.0
2020-11-19 10:30:00,48.72,48.74,48.67,48.7,425355.0,43.4946,43.5124,43.4499,43.4767,425355.0
2020-11-19 10:35:00,48.7,48.75,48.69,48.75,383304.0,43.4767,43.5214,43.4678,43.5214,383304.0
2020-11-19 10:40:00,48.75,48.78,48.74,48.77,64677.0,43.5214,43.5481,43.5124,43.5392,64677.0
2020-11-19 10:45:00,48.77,48.78,48.72,48.75,245416.0,43.5392,43.5481,43.4946,43.5214,245416.0
2020-11-19 10:50:00,48.74,48.75,48.7,48.71,205867.0,43.5124,43.5214,43.4767,43.4856,205867.0
2020-11-19 10:55:00,48.71,48.72,48.67,48.69,137369.0,43.4856,43.4946,43.4499,43.4678,137369.0
2020-11-19 11:00:00,48.69,48.72,48.67,48.7,131152.0,43.4678,43.4946,43.4499,43.4767,131152.0
2020-11-19 11:05:00,48.7,48.72,48.66,48.68,109851.0,43.4767,43.4946,43.441,43.4589,109851.0
2020-11-19 11:10:00,48.68,48.68,48.66,48.68,222266.0,43.4589,43.4589,43.441,43.4589,222266.0
2020-11-19 11:15:00,48.68,48.72,48.67,48.72,238634.0,43.4589,43.4946,43.4499,43.4946,238634.0
2020-11-19 11:20:00,48.72,48.74,48.71,48.72,557986.0,43.4946,43.5124,43.4856,43.4946,557986.0
2020-11-19 11:25:00,48.72,48.77,48.71,48.75,137342.0,43.4946,43.5392,43.4856,43.5214,137342.0
2020-11-19 11:30:00,48.75,48.75,48.69,48.72,185873.0,43.5214,43.5214,43.4678,43.4946,185873.0
2020-11-19 11:35:00,48.72,48.72,48.66,48.68,113184.0,43.4946,43.4946,43.441,43.4589,113184.0
2020-11-19 11:40:00,48.68,48.68,48.63,48.64,279915.0,43.4589,43.4589,43.4142,43.4231,279915.0
2020-11-19 11:45:00,48.64,48.68,48.63,48.65,152840.0,43.4231,43.4589,43.4142,43.4321,152840.0
2020-11-19 11:50:00,48.65,48.66,48.62,48.65,184465.0,43.4321,43.441,43.4053,43.4321,184465.0
2020-11-19 11:55:00,48.64,48.68,48.64,48.67,144691.0,43.4231,43.4589,43.4231,43.4499,144691.0
2020-11-19 12:00:00,48.67,48.71,48.66,48.69,160966.0,43.4499,43.4856,43.441,43.4678,160966.0
2020-11-19 12:05:00,48.7,48.72,48.69,48.71,152199.0,43.4767,43.4946,43.4678,43.4856,152199.0
2020-11-19 12:10:00,48.71,48.74,48.7,48.74,137592.0,43.4856,43.5124,43.4767,43.5124,137592.0
2020-11-19 12:15:00,48.74,48.74,48.7,48.72,150985.0,43.5124,43.5124,43.4767,43.4946,150985.0
2020-11-19 12:20:00,48.73,48.75,48.7,48.71,92277.0,43.5035,43.5214,43.4767,43.4856,92277.0
2020-11-19 12:25:00,48.71,48.73,48.71,48.73,52226.0,43.4856,43.5035,43.4856,43.5035,52226.0
2020-11-19 12:30:00,48.73,48.75,48.72,48.72,117194.0,43.5035,43.5214,43.4946,43.4946,117194.0
2020-11-19 12:35:00,48.72,48.75,48.71,48.75,114874.0,43.4946,43.5214,43.4856,43.5214,114874.0
2020-11-19 12:40:00,48.75,48.76,48.71,48.71,155583.0,43.5214,43.5303,43.4856,43.4856,155583.0
2020-11-19 12:45:00,48.71,48.72,48.67,48.67,197555.0,43.4856,43.4946,43.4499,43.4499,197555.0
2020-11-19 12:50:00,48.67,48.71,48.67,48.69,156075.0,43.4499,43.4856,43.4499,43.4678,156075.0
2020-11-19 12:55:00,48.68,48.72,48.67,48.71,211662.0,43.4589,43.4946,43.4499,43.4856,211662.0
2020-11-19 13:00:00,48.71,48.77,48.7,48.76,495924.0,43.4856,43.5392,43.4767,43.5303,495924.0
2020-11-19 13:05:00,48.76,48.77,48.74,48.74,327676.0,43.5303,43.5392,43.5124,43.5124,327676.0
2020-11-19 13:10:00,48.74,48.75,48.72,48.75,104221.0,43.5124,43.5214,43.4946,43.5214,104221.0
2020-11-19 13:15:00,48.75,48.77,48.74,48.75,92167.0,43.5214,43.5392,43.5124,43.5214,92167.0
2020-11-19 13:20:00,48.75,48.76,48.73,48.75,130527.0,43.5214,43.5303,43.5035,43.5214,130527.0
2020-11-19 13:25:00,48.75,48.8,48.74,48.76,120110.0,43.5214,43.566,43.5124,43.5303,120110.0
2020-11-19 13:30:00,48.76,48.77,48.74,48.75,61470.0,43.5303,43.5392,43.5124,43.5214,61470.0
2020-11-19 13:35:00,48.74,48.76,48.74,48.76,77240.0,43.5124,43.5303,43.5124,43.5303,77240.0
2020-11-19 13:40:00,48.76,48.77,48.75,48.76,142416.0,43.5303,43.5392,43.5214,43.5303,142416.0
2020-11-19 13:45:00,48.75,48.77,48.74,48.77,93705.0,43.5214,43.5392,43.5124,43.5392,93705.0
2020-11-19 13:50:00,48.77,48.79,48.76,48.79,81150.0,43.5392,43.5571,43.5303,43.5571,81150.0
2020-11-19 13:55:00,48.79,48.79,48.76,48.76,98750.0,43.5571,43.5571,43.5303,43.5303,98750.0
2020-11-19 14:00:00,48.77,48.79,48.75,48.79,116933.0,43.5392,43.5571,43.5214,43.5571,116933.0
2020-11-19 14:05:00,48.78,48.79,48.75,48.77,195374.0,43.5481,43.5571,43.5214,43.5392,195374.0
2020-11-19 14:10:00,48.76,48.8,48.76,48.77,123393.0,43.5303,43.566,43.5303,43.5392,123393.0
2020-11-19 14:15:00,48.77,48.78,48.73,48.73,165219.0,43.5392,43.5481,43.5035,43.5035,165219.0
2020-11-19 14:20:00,48.73,48.74,48.72,48.73,90821.0,43.5035,43.5124,43.4946,43.5035,90821.0
2020-11-19 14:25:00,48.74,48.76,48.73,48.76,88639.0,43.5124,43.5303,43.5035,43.5303,88639.0
2020-11-19 14:30:00,48.76,48.79,48.75,48.79,85628.0,43.5303,43.5571,43.5214,43.5571,85628.0
2020-11-19 14:35:00,48.79,48.83,48.78,48.83,128950.0,43.5571,43.5928,43.5481,43.5928,128950.0
2020-11-19 14:40:00,48.82,48.85,48.81,48.83,224352.0,43.5838,43.6106,43.5749,43.5928,224352.0
2020-11-19 14:45:00,48.83,48.86,48.82,48.82,154774.0,43.5928,43.6196,43.5838,43.5838,154774.0
2020-11-19 14:50:00,48.82,48.82,48.76,48.77,263156.0,43.5838,43.5838,43.5303,43.5392,263156.0
2020-11-19 14:55:00,48.77,48.79,48.76,48.78,160417.0,43.5392,43.5571,43.5303,43.5481,160417.0
2020-11-19 15:00:00,48.78,48.78,48.73,48.73,281127.0,43.5481,43.5481,43.5035,43.5035,281127.0
2020-11-19 15:05:00,48.73,48.73,48.7,48.73,200909.0,43.5035,43.5035,43.4767,43.5035,200909.0
2020-11-19 15:10:00,48.73,48.78,48.72,48.77,245083.0,43.5035,43.5481,43.4946,43.5392,245083.0
2020-11-19 15:15:00,48.77,48.77,48.75,48.77,175086.0,43.5392,43.5392,43.5214,43.5392,175086.0
2020-11-19 15:20:00,48.78,48.79,48.76,48.76,128060.0,43.5481,43.5571,43.5303,43.5303,128060.0
2020-11-19 15:25:00,48.77,48.77,48.73,48.76,124098.0,43.5392,43.5392,43.5035,43.5303,124098.0
2020-11-19 15:30:00,48.76,48.79,48.74,48.79,178905.0,43.5303,43.5571,43.5124,43.5571,178905.0
2020-11-19 15:35:00,48.79,48.81,48.76,48.79,393940.0,43.5571,43.5749,43.5303,43.5571,393940.0
2020-11-19 15:40:00,48.79,48.8,48.77,48.77,377018.0,43.5571,43.566,43.5392,43.5392,377018.0
2020-11-19 15:45:00,48.77,48.78,48.73,48.73,488733.0,43.5392,43.5481,43.5035,43.5035,488733.0
2020-11-19 15:50:00,48.74,48.79,48.73,48.79,1026623.0,43.5124,43.5571,43.5035,43.5571,1026623.0
2020-11-19 15:55:00,48.79,48.8,48.76,48.78,1734931.0,43.5571,43.566,43.5303,43.5481,1734931.0
2020-11-20 09:30:00,48.9,48.94,48.85,48.93,755701.0,43.6553,43.691,43.6106,43.682,755701.0
2020-11-20 09:35:00,48.93,48.95,48.89,48.94,520084.0,43.682,43.6999,43.6463,43.691,520084.0
2020-11-20 09:40:00,48.94,48.98,48.92,48.96,532816.0,43.691,43.7267,43.6731,43.7088,532816.0
2020-11-20 09:45:00,48.96,48.97,48.91,48.94,493835.0,43.7088,43.7178,43.6642,43.691,493835.0
2020-11-20 09:50:00,48.94,48.97,48.91,48.93,661183.0,43.691,43.7178,43.6642,43.682,661183.0
2020-11-20 09:55:00,48.93,48.94,48.9,48.92,487251.0,43.682,43.691,43.6553,43.6731,487251.0
2020-11-20 10:00:00,48.93,48.98,48.92,48.98,313288.0,43.682,43.7267,43.6731,43.7267,313288.0
2020-11-20 10:05:00,48.98,49.0,48.97,48.99,367484.0,43.7267,43.7445,43.7178,43.7356,367484.0
2020-11-20 10:10:00,48.99,49.0,48.94,48.95,271065.0,43.7356,43.7445,43.691,43.6999,271065.0
2020-11-20 10:15:00,48.95,48.96,48.92,48.96,123122.0,43.6999,43.7088,43.6731,43.7088,123122.0
2020-11-20 10:20:00,48.96,48.99,48.95,48.98,218220.0,43.7088,43.7356,43.6999,43.7267,218220.0
2020-11-20 10:25:00,48.98,49.01,48.97,49.01,136420.0,43.7267,43.7535,43.7178,43.7535,136420.0
2020-11-20 10:30:00,49.01,49.01,48.97,49.01,303460.0,43.7535,43.7535,43.7178,43.7535,303460.0
2020-11-20 10:35:00,49.01,49.05,48.99,49.05,159304.0,43.7535,43.7892,43.7356,43.7892,159304.0
2020-11-20 10:40:00,49.05,49.05,49.0,49.01,381441.0,43.7892,43.7892,43.7445,43.7535,381441.0
2020-11-20 10:45:00,49.01,49.01,48.98,48.99,203534.0,43.7535,43.7535,43.7267,43.7356,203534.0
2020-11-20 10:50:00,48.98,49.02,48.98,49.0,206904.0,43.7267,43.7624,43.7267,43.7445,206904.0
2020-11-20 10:55:00,49.0,49.01,48.97,49.0,321536.0,43.7445,43.7535,43.7178,43.7445,321536.0
2020-11-20 11:00:00,49.0,49.02,48.98,49.02,480757.0,43.7445,43.7624,43.7267,43.7624,480757.0
2020-11-20 11:05:00,49.02,49.05,49.01,49.05,391009.0,43.7624,43.7892,43.7535,43.7892,391009.0
2020-11-20 11:10:00,49.05,49.06,49.04,49.05,161888.0,43.7892,43.7981,43.7802,43.7892,161888.0
2020-11-20 11:15:00,49.05,49.07,49.04,49.05,141408.0,43.7892,43.807,43.7802,43.7892,141408.0
2020-11-20 11:20:00,49.05,49.07,49.04,49.07,215324.0,43.7892,43.807,43.7802,43.807,215324.0
2020-11-20 11:25:00,49.07,49.08,49.05,49.06,149527.0,43.807,43.816,43.7892,43.7981,149527.0
2020-11-20 11:30:00,49.07,49.07,49.03,49.05,176044.0,43.807,43.807,43.7713,43.7892,176044.0
2020-11-20 11:35:00,49.05,49.07,49.04,49.05,126330.0,43.7892,43.807,43.7802,43.7892,126330.0
2020-11-20 11:40:00,49.05,49.07,49.05,49.07,195224.0,43.7892,43.807,43.7892,43.807,195224.0
2020-11-20 11:45:00,49.07,49.07,49.03,49.03,261936.0,43.807,43.807,43.7713,43.7713,261936.0
2020-11-20 11:50:00,49.03,49.04,49.02,49.03,253134.0,43.7713,43.7802,43.7624,43.7713,253134.0
2020-11-20 11:55:00,49.03,49.06,49.02,49.05,177091.0,43.7713,43.7981,43.7624,43.7892,177091.0
2020-11-20 12:00:00,49.05,49.06,49.03,49.06,121716.0,43.7892,43.7981,43.7713,43.7981,121716.0
2020-11-20 12:05:00,49.05,49.07,49.05,49.06,200022.0,43.7892,43.807,43.7892,43.7981,200022.0
2020-11-20 12:10:00,49.05,49.07,49.05,49.05,196637.0,43.7892,43.807,43.7892,43.7892,196637.0
2020-11-20 12:15:00,49.05,49.06,49.03,49.04,228720.0,43.7892,43.7981,43.7713,43.7802,228720.0
2020-11-20 12:20:00,49.04,49.05,49.03,49.05,325932.0,43.7802,43.7892,43.7713,43.7892,325932.0
2020-11-20 12:25:00,49.05,49.08,49.04,49.08,281347.0,43.7892,43.816,43.7802,43.816,281347.0
2020-11-20 12:30:00,49.08,49.09,49.07,49.09,126865.0,43.816,43.8249,43.807,43.8249,126865.0
2020-11-20 12:35:00,49.09,49.09,49.07,49.08,219128.0,43.8249,43.8249,43.807,43.816,219128.0
2020-11-20 12:40:00,49.08,49.1,49.06,49.1,458265.0,43.816,43.8338,43.7981,43.8338,458265.0
2020-11-20 12:45:00,49.1,49.1,49.07,49.08,187575.0,43.8338,43.8338,43.807,43.816,187575.0
2020-11-20 12:50:00,49.08,49.09,49.07,49.09,170293.0,43.816,43.8249,43.807,43.8249,170293.0
2020-11-20 12:55:00,49.09,49.1,49.07,49.09,148673.0,43.8249,43.8338,43.807,43.8249,148673.0
2020-11-20 13:00:00,49.1,49.11,49.09,49.1,417761.0,43.8338,43.8427,43.8249,43.8338,417761.0
2020-11-20 13:05:00,49.1,49.1,49.06,49.09,214526.0,43.8338,43.8338,43.7981,43.8249,214526.0
2020-11-20 13:10:00,49.09,49.1,49.06,49.1,108730.0,43.8249,43.8338,43.7981,43.8338,108730.0
2020-11-20 13:15:00,49.09,49.13,49.09,49.12,112908.0,43.8249,43.8606,43.8249,43.8517,112908.0
2020-11-20 13:20:00,49.12,49.13,49.1,49.12,128133.0,43.8517,43.8606,43.8338,43.8517,128133.0
2020-11-20 13:25:00,49.12,49.13,49.11,49.13,219272.0,43.8517,43.8606,43.8427,43.8606,219272.0
2020-11-20 13:30:00,49.13,49.14,49.12,49.12,152210.0,43.8606,43.8695,43.8517,43.8517,152210.0
2020-11-20 13:35:00,49.12,49.14,49.12,49.14,180412.0,43.8517,43.8695,43.8517,43.8695,180412.0
2020-11-20 13:40:00,49.13,49.14,49.12,49.13,142692.0,43.8606,43.8695,43.8517,43.8606,142692.0
2020-11-20 13:45:00,49.13,49.13,49.11,49.11,114415.0,43.8606,43.8606,43.8427,43.8427,114415.0
2020-11-20 13:50:00,49.12,49.12,49.1,49.12,114089.0,43.8517,43.8517,43.8338,43.8517,114089.0
2020-11-20 13:55:00,49.12,49.12,49.1,49.11,217866.0,43.8517,43.8517,43.8338,43.8427,217866.0
2020-11-20 14:00:00,49.11,49.13,49.1,49.12,168083.0,43.8427,43.8606,43.8338,43.8517,168083.0
2020-11-20 14:05:00,49.12,49.13,49.11,49.13,104129.0,43.8517,43.8606,43.8427,43.8606,104129.0
2020-11-20 14:10:00,49.13,49.15,49.12,49.14,118459.0,43.8606,43.8784,43.8517,43.8695,118459.0
2020-11-20 14:15:00,49.14,49.14,49.12,49.13,216671.0,43.8695,43.8695,43.8517,43.8606,216671.0
2020-11-20 14:20:00,49.13,49.16,49.12,49.15,205693.0,43.8606,43.8874,43.8517,43.8784,205693.0
2020-11-20 14:25:00,49.15,49.17,49.14,49.16,150699.0,43.8784,43.8963,43.8695,43.8874,150699.0
2020-11-20 14:30:00,49.17,49.19,49.16,49.19,311853.0,43.8963,43.9142,43.8874,43.9142,311853.0
2020-11-20 14:35:00,49.19,49.2,49.17,49.18,136578.0,43.9142,43.9231,43.8963,43.9052,136578.0
2020-11-20 14:40:00,49.18,49.18,49.15,49.17,339872.0,43.9052,43.9052,43.8784,43.8963,339872.0
2020-11-20 14:45:00,49.18,49.18,49.15,49.16,138956.0,43.9052,43.9052,43.8784,43.8874,138956.0
2020-11-20 14:50:00,49.16,49.17,49.15,49.16,154002.0,43.8874,43.8963,43.8784,43.8874,154002.0
2020-11-20 14:55:00,49.16,49.17,49.14,49.16,215941.0,43.8874,43.8963,43.8695,43.8874,215941.0
2020-11-20 15:00:00,49.16,49.17,49.15,49.17,352965.0,43.8874,43.8963,43.8784,43.8963,352965.0
2020-11-20 15:05:00,49.16,49.18,49.16,49.16,354856.0,43.8874,43.9052,43.8874,43.8874,354856.0
2020-11-20 15:10:00,49.16,49.16,49.12,49.13,566659.0,43.8874,43.8874,43.8517,43.8606,566659.0
2020-11-20 15:15:00,49.12,49.12,49.08,49.1,413104.0,43.8517,43.8517,43.816,43.8338,413104.0
2020-11-20 15:20:00,49.09,49.11,49.08,49.08,441010.0,43.8249,43.8427,43.816,43.816,441010.0
2020-11-20 15:25:00,49.09,49.11,49.08,49.09,239926.0,43.8249,43.8427,43.816,43.8249,239926.0
2020-11-20 15:30:00,49.09,49.1,49.07,49.08,396581.0,43.8249,43.8338,43.807,43.816,396581.0
2020-11-20 15:35:00,49.07,49.13,49.07,49.13,650173.0,43.807,43.8606,43.807,43.8606,650173.0
2020-11-20 15:40:00,49.13,49.13,49.1,49.11,1704427.0,43.8606,43.8606,43.8338,43.8427,1704427.0
2020-11-20 15:45:00,49.11,49.14,49.1,49.13,1442191.0,43.8427,43.8695,43.8338,43.8606,1442191.0
2020-11-20 15:50:00,49.12,49.12,49.09,49.1,1743467.0,43.8517,43.8517,43.8249,43.8338,1743467.0
2020-11-20 15:55:00,49.1,49.11,49.05,49.05,2785686.0,43.8338,43.8427,43.7892,43.7892,2785686.0
2020-11-23 09:30:00,49.59,49.6,49.5,49.51,938388.0,44.2713,44.2802,44.1909,44.1998,938388.0
2020-11-23 09:35:00,49.51,49.53,49.48,49.51,521131.0,44.1998,44.2177,44.1731,44.1998,521131.0
2020-11-23 09:40:00,49.51,49.53,49.48,49.51,588773.0,44.1998,44.2177,44.1731,44.1998,588773.0
2020-11-23 09:45:00,49.51,49.56,49.44,49.45,1349246.0,44.1998,44.2445,44.1373,44.1463,1349246.0
2020-11-23 09:50:00,49.45,49.46,49.37,49.38,641119.0,44.1463,44.1552,44.0749,44.0838,641119.0
2020-11-23 09:55:00,49.38,49.39,49.29,49.3,319816.0,44.0838,44.0927,44.0034,44.0124,319816.0
2020-11-23 10:00:00,49.3,49.31,49.26,49.28,480657.0,44.0124,44.0213,43.9767,43.9945,480657.0
2020-11-23 10:05:00,49.27,49.29,49.2,49.29,606366.0,43.9856,44.0034,43.9231,44.0034,606366.0
2020-11-23 10:10:00,49.29,49.29,49.19,49.23,470907.0,44.0034,44.0034,43.9142,43.9499,470907.0
2020-11-23 10:15:00,49.23,49.26,49.21,49.25,180422.0,43.9499,43.9767,43.932,43.9677,180422.0
2020-11-23 10:20:00,49.24,49.25,49.17,49.17,337623.0,43.9588,43.9677,43.8963,43.8963,337623.0
2020-11-23 10:25:00,49.17,49.17,49.07,49.1,692555.0,43.8963,43.8963,43.807,43.8338,692555.0
2020-11-23 10:30:00,49.09,49.2,49.08,49.19,298903.0,43.8249,43.9231,43.816,43.9142,298903.0
2020-11-23 10:35:00,49.18,49.24,49.18,49.23,343556.0,43.9052,43.9588,43.9052,43.9499,343556.0
2020-11-23 10:40:00,49.23,49.25,49.21,49.22,282195.0,43.9499,43.9677,43.932,43.9409,282195.0
2020-11-23 10:45:00,49.22,49.25,49.2,49.24,184015.0,43.9409,43.9677,43.9231,43.9588,184015.0
2020-11-23 10:50:00,49.23,49.25,49.22,49.25,256853.0,43.9499,43.9677,43.9409,43.9677,256853.0
2020-11-23 10:55:00,49.24,49.25,49.22,49.23,193279.0,43.9588,43.9677,43.9409,43.9499,193279.0
2020-11-23 11:00:00,49.23,49.27,49.22,49.26,196476.0,43.9499,43.9856,43.9409,43.9767,196476.0
2020-11-23 11:05:00,49.26,49.27,49.15,49.16,459568.0,43.9767,43.9856,43.8784,43.8874,459568.0
2020-11-23 11:10:00,49.15,49.15,49.08,49.09,297975.0,43.8784,43.8784,43.816,43.8249,297975.0
2020-11-23 11:15:00,49.09,49.16,49.08,49.15,286137.0,43.8249,43.8874,43.816,43.8784,286137.0
2020-11-23 11:20:00,49.15,49.19,49.13,49.17,188513.0,43.8784,43.9142,43.8606,43.8963,188513.0
2020-11-23 11:25:00,49.17,49.21,49.15,49.2,212414.0,43.8963,43.932,43.8784,43.9231,212414.0
2020-11-23 11:30:00,49.2,49.22,49.13,49.16,273186.0,43.9231,43.9409,43.8606,43.8874,273186.0
2020-11-23 11:35:00,49.15,49.23,49.15,49.21,193063.0,43.8784,43.9499,43.8784,43.932,193063.0
2020-11-23 11:40:00,49.2,49.21,49.16,49.18,196609.0,43.9231,43.932,43.8874,43.9052,196609.0
2020-11-23 11:45:00,49.17,49.22,49.17,49.21,91715.0,43.8963,43.9409,43.8963,43.932,91715.0
2020-11-23 11:50:00,49.22,49.24,49.21,49.23,336249.0,43.9409,43.9588,43.932,43.9499,336249.0
2020-11-23 11:55:00,49.23,49.25,49.22,49.23,283561.0,43.9499,43.9677,43.9409,43.9499,283561.0
2020-11-23 12:00:00,49.23,49.23,49.18,49.2,653167.0,43.9499,43.9499,43.9052,43.9231,653167.0
2020-11-23 12:05:00,49.21,49.22,49.18,49.21,87836.0,43.932,43.9409,43.9052,43.932,87836.0
2020-11-23 12:10:00,49.21,49.25,49.2,49.23,58340.0,43.932,43.9677,43.9231,43.9499,58340.0
2020-11-23 12:15:00,49.23,49.23,49.21,49.23,54549.0,43.9499,43.9499,43.932,43.9499,54549.0
2020-11-23 12:20:00,49.23,49.25,49.22,49.25,137183.0,43.9499,43.9677,43.9409,43.9677,137183.0
2020-11-23 12:25:00,49.25,49.26,49.22,49.23,139653.0,43.9677,43.9767,43.9409,43.9499,139653.0
2020-11-23 12:30:00,49.23,49.25,49.22,49.23,91801.0,43.9499,43.9677,43.9409,43.9499,91801.0
2020-11-23 12:35:00,49.23,49.26,49.22,49.25,111650.0,43.9499,43.9767,43.9409,43.9677,111650.0
2020-11-23 12:40:00,49.25,49.26,49.24,49.26,95952.0,43.9677,43.9767,43.9588,43.9767,95952.0
2020-11-23 12:45:00,49.25,49.27,49.23,49.26,139367.0,43.9677,43.9856,43.9499,43.9767,139367.0
2020-11-23 12:50:00,49.27,49.29,49.25,49.28,96142.0,43.9856,44.0034,43.9677,43.9945,96142.0
2020-11-23 12:55:00,49.28,49.28,49.27,49.28,76933.0,43.9945,43.9945,43.9856,43.9945,76933.0
2020-11-23 13:00:00,49.28,49.28,49.25,49.27,121342.0,43.9945,43.9945,43.9677,43.9856,121342.0
2020-11-23 13:05:00,49.27,49.29,49.26,49.28,204364.0,43.9856,44.0034,43.9767,43.9945,204364.0
2020-11-23 13:10:00,49.28,49.28,49.24,49.25,232540.0,43.9945,43.9945,43.9588,43.9677,232540.0
2020-11-23 13:15:00,49.25,49.26,49.22,49.23,139155.0,43.9677,43.9767,43.9409,43.9499,139155.0
2020-11-23 13:20:00,49.23,49.24,49.2,49.22,209328.0,43.9499,43.9588,43.9231,43.9409,209328.0
2020-11-23 13:25:00,49.22,49.24,49.21,49.23,137236.0,43.9409,43.9588,43.932,43.9499,137236.0
2020-11-23 13:30:00,49.23,49.25,49.21,49.23,166346.0,43.9499,43.9677,43.932,43.9499,166346.0
2020-11-23 13:35:00,49.23,49.24,49.22,49.23,101201.0,43.9499,43.9588,43.9409,43.9499,101201.0
2020-11-23 13:40:00,49.23,49.23,49.18,49.19,324749.0,43.9499,43.9499,43.9052,43.9142,324749.0
2020-11-23 13:45:00,49.19,49.23,49.17,49.21,166303.0,43.9142,43.9499,43.8963,43.932,166303.0
2020-11-23 13:50:00,49.21,49.21,49.19,49.2,110837.0,43.932,43.932,43.9142,43.9231,110837.0
2020-11-23 13:55:00,49.2,49.21,49.18,49.21,256355.0,43.9231,43.932,43.9052,43.932,256355.0
2020-11-23 14:00:00,49.21,49.21,49.17,49.19,240311.0,43.932,43.932,43.8963,43.9142,240311.0
2020-11-23 14:05:00,49.2,49.2,49.17,49.17,169170.0,43.9231,43.9231,43.8963,43.8963,169170.0
2020-11-23 14:10:00,49.17,49.18,49.15,49.15,255398.0,43.8963,43.9052,43.8784,43.8784,255398.0
2020-11-23 14:15:00,49.16,49.17,49.11,49.12,352234.0,43.8874,43.8963,43.8427,43.8517,352234.0
2020-11-23 14:20:00,49.12,49.15,49.12,49.14,597892.0,43.8517,43.8784,43.8517,43.8695,597892.0
2020-11-23 14:25:00,49.14,49.15,49.12,49.13,159987.0,43.8695,43.8784,43.8517,43.8606,159987.0
2020-11-23 14:30:00,49.13,49.15,49.12,49.15,147106.0,43.8606,43.8784,43.8517,43.8784,147106.0
2020-11-23 14:35:00,49.14,49.15,49.11,49.13,183061.0,43.8695,43.8784,43.8427,43.8606,183061.0
2020-11-23 14:40:00,49.13,49.13,49.09,49.1,234674.0,43.8606,43.8606,43.8249,43.8338,234674.0
2020-11-23 14:45:00,49.1,49.12,49.09,49.11,271767.0,43.8338,43.8517,43.8249,43.8427,271767.0
2020-11-23 14:50:00,49.11,49.19,49.1,49.16,334185.0,43.8427,43.9142,43.8338,43.8874,334185.0
2020-11-23 14:55:00,49.16,49.22,49.15,49.22,243898.0,43.8874,43.9409,43.8784,43.9409,243898.0
2020-11-23 15:00:00,49.22,49.3,49.21,49.3,403384.0,43.9409,44.0124,43.932,44.0124,403384.0
2020-11-23 15:05:00,49.3,49.32,49.28,49.3,360886.0,44.0124,44.0302,43.9945,44.0124,360886.0
2020-11-23 15:10:00,49.3,49.31,49.28,49.3,244529.0,44.0124,44.0213,43.9945,44.0124,244529.0
2020-11-23 15:15:00,49.3,49.32,49.28,49.32,274995.0,44.0124,44.0302,43.9945,44.0302,274995.0
2020-11-23 15:20:00,49.32,49.33,49.26,49.28,274048.0,44.0302,44.0391,43.9767,43.9945,274048.0
2020-11-23 15:25:00,49.28,49.28,49.24,49.26,405072.0,43.9945,43.9945,43.9588,43.9767,405072.0
2020-11-23 15:30:00,49.25,49.26,49.19,49.2,409433.0,43.9677,43.9767,43.9142,43.9231,409433.0
2020-11-23 15:35:00,49.2,49.2,49.15,49.16,448891.0,43.9231,43.9231,43.8784,43.8874,448891.0
2020-11-23 15:40:00,49.16,49.19,49.15,49.17,521708.0,43.8874,43.9142,43.8784,43.8963,521708.0
2020-11-23 15:45:00,49.17,49.23,49.16,49.21,689716.0,43.8963,43.9499,43.8874,43.932,689716.0
2020-11-23 15:50:00,49.21,49.25,49.21,49.21,845254.0,43.932,43.9677,43.932,43.932,845254.0
2020-11-23 15:55:00,49.22,49.22,49.19,49.2,2751206.0,43.9409,43.9409,43.9142,43.9231,2751206.0
2020-11-24 09:30:00,49.6,49.61,49.53,49.55,814517.0,44.2802,44.2891,44.2177,44.2355,814517.0
2020-11-24 09:35:00,49.55,49.56,49.44,49.44,861656.0,44.2355,44.2445,44.1373,44.1373,861656.0
2020-11-24 09:40:00,49.44,49.46,49.37,49.39,824934.0,44.1373,44.1552,44.0749,44.0927,824934.0
2020-11-24 09:45:00,49.38,49.41,49.34,49.36,538359.0,44.0838,44.1106,44.0481,44.0659,538359.0
2020-11-24 09:50:00,49.36,49.45,49.35,49.45,299976.0,44.0659,44.1463,44.057,44.1463,299976.0
2020-11-24 09:55:00,49.45,49.49,49.43,49.48,391622.0,44.1463,44.182,44.1284,44.1731,391622.0
2020-11-24 10:00:00,49.48,49.5,49.44,49.44,323730.0,44.1731,44.1909,44.1373,44.1373,323730.0
2020-11-24 10:05:00,49.45,49.52,49.44,49.48,269315.0,44.1463,44.2088,44.1373,44.1731,269315.0
2020-11-24 10:10:00,49.48,49.49,49.42,49.44,1179832.0,44.1731,44.182,44.1195,44.1373,1179832.0
2020-11-24 10:15:00,49.43,49.49,49.41,49.48,519006.0,44.1284,44.182,44.1106,44.1731,519006.0
2020-11-24 10:20:00,49.48,49.51,49.46,49.51,476042.0,44.1731,44.1998,44.1552,44.1998,476042.0
2020-11-24 10:25:00,49.51,49.54,49.49,49.5,558044.0,44.1998,44.2266,44.182,44.1909,558044.0
2020-11-24 10:30:00,49.5,49.52,49.47,49.51,454496.0,44.1909,44.2088,44.1641,44.1998,454496.0
2020-11-24 10:35:00,49.52,49.56,49.51,49.54,548455.0,44.2088,44.2445,44.1998,44.2266,548455.0
2020-11-24 10:40:00,49.54,49.57,49.53,49.57,271616.0,44.2266,44.2534,44.2177,44.2534,271616.0
2020-11-24 10:45:00,49.57,49.57,49.53,49.56,480212.0,44.2534,44.2534,44.2177,44.2445,480212.0
2020-11-24 10:50:00,49.57,49.59,49.55,49.56,531717.0,44.2534,44.2713,44.2355,44.2445,531717.0
2020-11-24 10:55:00,49.57,49.59,49.55,49.59,288511.0,44.2534,44.2713,44.2355,44.2713,288511.0
2020-11-24 11:00:00,49.59,49.64,49.58,49.64,358369.0,44.2713,44.3159,44.2623,44.3159,358369.0
2020-11-24 11:05:00,49.63,49.68,49.63,49.65,446861.0,44.307,44.3516,44.307,44.3248,446861.0
2020-11-24 11:10:00,49.65,49.68,49.63,49.65,339199.0,44.3248,44.3516,44.307,44.3248,339199.0
2020-11-24 11:15:00,49.66,49.7,49.65,49.7,619306.0,44.3338,44.3695,44.3248,44.3695,619306.0
2020-11-24 11:20:00,49.7,49.72,49.68,49.68,313102.0,44.3695,44.3873,44.3516,44.3516,313102.0
2020-11-24 11:25:00,49.69,49.73,49.68,49.68,248236.0,44.3605,44.3962,44.3516,44.3516,248236.0
2020-11-24 11:30:00,49.69,49.73,49.68,49.73,346659.0,44.3605,44.3962,44.3516,44.3962,346659.0
2020-11-24 11:35:00,49.73,49.73,49.7,49.71,207203.0,44.3962,44.3962,44.3695,44.3784,207203.0
2020-11-24 11:40:00,49.71,49.73,49.69,49.7,345801.0,44.3784,44.3962,44.3605,44.3695,345801.0
2020-11-24 11:45:00,49.69,49.74,49.68,49.72,342860.0,44.3605,44.4052,44.3516,44.3873,342860.0
2020-11-24 11:50:00,49.73,49.73,49.69,49.71,367655.0,44.3962,44.3962,44.3605,44.3784,367655.0
2020-11-24 11:55:00,49.7,49.72,49.64,49.66,452528.0,44.3695,44.3873,44.3159,44.3338,452528.0
2020-11-24 12:00:00,49.66,49.68,49.61,49.65,545457.0,44.3338,44.3516,44.2891,44.3248,545457.0
2020-11-24 12:05:00,49.65,49.67,49.63,49.64,187243.0,44.3248,44.3427,44.307,44.3159,187243.0
2020-11-24 12:10:00,49.64,49.65,49.61,49.65,240256.0,44.3159,44.3248,44.2891,44.3248,240256.0
2020-11-24 12:15:00,49.65,49.66,49.62,49.63,171643.0,44.3248,44.3338,44.298,44.307,171643.0
2020-11-24 12:20:00,49.63,49.67,49.62,49.66,178911.0,44.307,44.3427,44.298,44.3338,178911.0
2020-11-24 12:25:00,49.66,49.67,49.63,49.66,146310.0,44.3338,44.3427,44.307,44.3338,146310.0
2020-11-24 12:30:00,49.66,49.67,49.64,49.66,174124.0,44.3338,44.3427,44.3159,44.3338,174124.0
2020-11-24 12:35:00,49.66,49.67,49.64,49.66,344513.0,44.3338,44.3427,44.3159,44.3338,344513.0
2020-11-24 12:40:00,49.66,49.67,49.64,49.66,202285.0,44.3338,44.3427,44.3159,44.3338,202285.0
2020-11-24 12:45:00,49.66,49.68,49.64,49.67,267609.0,44.3338,44.3516,44.3159,44.3427,267609.0
2020-11-24 12:50:00,49.67,49.69,49.66,49.67,141992.0,44.3427,44.3605,44.3338,44.3427,141992.0
2020-11-24 12:55:00,49.68,49.7,49.67,49.7,325154.0,44.3516,44.3695,44.3427,44.3695,325154.0
2020-11-24 13:00:00,49.69,49.72,49.68,49.72,169604.0,44.3605,44.3873,44.3516,44.3873,169604.0
2020-11-24 13:05:00,49.72,49.74,49.71,49.74,145053.0,44.3873,44.4052,44.3784,44.4052,145053.0
2020-11-24 13:10:00,49.74,49.75,49.73,49.73,175633.0,44.4052,44.4141,44.3962,44.3962,175633.0
2020-11-24 13:15:00,49.74,49.76,49.73,49.76,157278.0,44.4052,44.423,44.3962,44.423,157278.0
2020-11-24 13:20:00,49.76,49.76,49.74,49.75,152278.0,44.423,44.423,44.4052,44.4141,152278.0
2020-11-24 13:25:00,49.75,49.75,49.72,49.75,208123.0,44.4141,44.4141,44.3873,44.4141,208123.0
2020-11-24 13:30:00,49.75,49.76,49.74,49.75,168579.0,44.4141,44.423,44.4052,44.4141,168579.0
2020-11-24 13:35:00,49.75,49.78,49.74,49.77,764798.0,44.4141,44.4409,44.4052,44.432,764798.0
2020-11-24 13:40:00,49.77,49.81,49.77,49.8,342743.0,44.432,44.4677,44.432,44.4587,342743.0
2020-11-24 13:45:00,49.79,49.8,49.77,49.79,179274.0,44.4498,44.4587,44.432,44.4498,179274.0
2020-11-24 13:50:00,49.79,49.8,49.75,49.76,294093.0,44.4498,44.4587,44.4141,44.423,294093.0
2020-11-24 13:55:00,49.76,49.77,49.75,49.77,258257.0,44.423,44.432,44.4141,44.432,258257.0
2020-11-24 14:00:00,49.77,49.77,49.74,49.74,268643.0,44.432,44.432,44.4052,44.4052,268643.0
2020-11-24 14:05:00,49.75,49.75,49.7,49.73,194233.0,44.4141,44.4141,44.3695,44.3962,194233.0
2020-11-24 14:10:00,49.72,49.73,49.71,49.72,190251.0,44.3873,44.3962,44.3784,44.3873,190251.0
2020-11-24 14:15:00,49.72,49.72,49.7,49.71,252603.0,44.3873,44.3873,44.3695,44.3784,252603.0
2020-11-24 14:20:00,49.72,49.72,49.69,49.7,204451.0,44.3873,44.3873,44.3605,44.3695,204451.0
2020-11-24 14:25:00,49.69,49.7,49.67,49.68,289075.0,44.3605,44.3695,44.3427,44.3516,289075.0
2020-11-24 14:30:00,49.68,49.73,49.66,49.72,789321.0,44.3516,44.3962,44.3338,44.3873,789321.0
2020-11-24 14:35:00,49.73,49.77,49.72,49.77,340767.0,44.3962,44.432,44.3873,44.432,340767.0
2020-11-24 14:40:00,49.77,49.8,49.76,49.78,358712.0,44.432,44.4587,44.423,44.4409,358712.0
2020-11-24 14:45:00,49.78,49.78,49.76,49.78,418747.0,44.4409,44.4409,44.423,44.4409,418747.0
2020-11-24 14:50:00,49.78,49.8,49.77,49.79,392196.0,44.4409,44.4587,44.432,44.4498,392196.0
2020-11-24 14:55:00,49.78,49.81,49.78,49.81,505702.0,44.4409,44.4677,44.4409,44.4677,505702.0
2020-11-24 15:00:00,49.8,49.81,49.77,49.8,379832.0,44.4587,44.4677,44.432,44.4587,379832.0
2020-11-24 15:05:00,49.8,49.82,49.79,49.82,298941.0,44.4587,44.4766,44.4498,44.4766,298941.0
2020-11-24 15:10:00,49.82,49.84,49.81,49.81,304773.0,44.4766,44.4944,44.4677,44.4677,304773.0
2020-11-24 15:15:00,49.81,49.82,49.79,49.81,406194.0,44.4677,44.4766,44.4498,44.4677,406194.0
2020-11-24 15:20:00,49.81,49.83,49.8,49.83,439787.0,44.4677,44.4855,44.4587,44.4855,439787.0
2020-11-24 15:25:00,49.83,49.86,49.81,49.85,473146.0,44.4855,44.5123,44.4677,44.5034,473146.0
2020-11-24 15:30:00,49.85,49.87,49.83,49.87,520118.0,44.5034,44.5212,44.4855,44.5212,520118.0
2020-11-24 15:35:00,49.86,49.87,49.81,49.83,651123.0,44.5123,44.5212,44.4677,44.4855,651123.0
2020-11-24 15:40:00,49.82,49.85,49.81,49.83,866954.0,44.4766,44.5034,44.4677,44.4855,866954.0
2020-11-24 15:45:00,49.83,49.86,49.83,49.86,618104.0,44.4855,44.5123,44.4855,44.5123,618104.0
2020-11-24 15:50:00,49.86,49.87,49.83,49.87,1113652.0,44.5123,44.5212,44.4855,44.5212,1113652.0
2020-11-24 15:55:00,49.87,49.88,49.83,49.87,3146591.0,44.5212,44.5302,44.4855,44.5212,3146591.0
2020-11-25 09:30:00,49.4,49.47,49.35,49.38,1466992.0,44.1016,44.1641,44.057,44.0838,1466992.0
2020-11-25 09:35:00,49.39,49.4,49.35,49.36,889128.0,44.0927,44.1016,44.057,44.0659,889128.0
2020-11-25 09:40:00,49.36,49.4,49.35,49.38,833068.0,44.0659,44.1016,44.057,44.0838,833068.0
2020-11-25 09:45:00,49.39,49.4,49.34,49.35,754091.0,44.0927,44.1016,44.0481,44.057,754091.0
2020-11-25 09:50:00,49.35,49.37,49.34,49.35,1027680.0,44.057,44.0749,44.0481,44.057,1027680.0
2020-11-25 09:55:00,49.36,49.36,49.31,49.34,384630.0,44.0659,44.0659,44.0213,44.0481,384630.0
2020-11-25 10:00:00,49.34,49.36,49.26,49.27,359586.0,44.0481,44.0659,43.9767,43.9856,359586.0
2020-11-25 10:05:00,49.27,49.35,49.25,49.34,2985497.0,43.9856,44.057,43.9677,44.0481,2985497.0
2020-11-25 10:10:00,49.35,49.44,49.34,49.44,1265338.0,44.057,44.1373,44.0481,44.1373,1265338.0
2020-11-25 10:15:00,49.43,49.46,49.42,49.45,264124.0,44.1284,44.1552,44.1195,44.1463,264124.0
2020-11-25 10:20:00,49.45,49.47,49.41,49.47,282288.0,44.1463,44.1641,44.1106,44.1641,282288.0
2020-11-25 10:25:00,49.47,49.48,49.45,49.47,387669.0,44.1641,44.1731,44.1463,44.1641,387669.0
2020-11-25 10:30:00,49.47,49.5,49.46,49.49,378346.0,44.1641,44.1909,44.1552,44.182,378346.0
2020-11-25 10:35:00,49.49,49.55,49.49,49.55,251575.0,44.182,44.2355,44.182,44.2355,251575.0
2020-11-25 10:40:00,49.54,49.6,49.53,49.55,881827.0,44.2266,44.2802,44.2177,44.2355,881827.0
2020-11-25 10:45:00,49.56,49.57,49.52,49.53,824716.0,44.2445,44.2534,44.2088,44.2177,824716.0
2020-11-25 10:50:00,49.53,49.54,49.49,49.49,353157.0,44.2177,44.2266,44.182,44.182,353157.0
2020-11-25 10:55:00,49.49,49.5,49.48,49.49,470842.0,44.182,44.1909,44.1731,44.182,470842.0
2020-11-25 11:00:00,49.5,49.54,49.49,49.53,238583.0,44.1909,44.2266,44.182,44.2177,238583.0
2020-11-25 11:05:00,49.53,49.54,49.5,49.53,236149.0,44.2177,44.2266,44.1909,44.2177,236149.0
2020-11-25 11:10:00,49.53,49.54,49.51,49.53,487970.0,44.2177,44.2266,44.1998,44.2177,487970.0
2020-11-25 11:15:00,49.54,49.54,49.49,49.52,400249.0,44.2266,44.2266,44.182,44.2088,400249.0
2020-11-25 11:20:00,49.51,49.55,49.51,49.55,399021.0,44.1998,44.2355,44.1998,44.2355,399021.0
2020-11-25 11:25:00,49.55,49.55,49.54,49.55,672118.0,44.2355,44.2355,44.2266,44.2355,672118.0
2020-11-25 11:30:00,49.54,49.55,49.52,49.53,555974.0,44.2266,44.2355,44.2088,44.2177,555974.0
2020-11-25 11:35:00,49.53,49.55,49.51,49.54,316052.0,44.2177,44.2355,44.1998,44.2266,316052.0
2020-11-25 11:40:00,49.54,49.54,49.48,49.48,497375.0,44.2266,44.2266,44.1731,44.1731,497375.0
2020-11-25 11:45:00,49.49,49.53,49.47,49.53,209080.0,44.182,44.2177,44.1641,44.2177,209080.0
2020-11-25 11:50:00,49.53,49.55,49.5,49.5,279655.0,44.2177,44.2355,44.1909,44.1909,279655.0
2020-11-25 11:55:00,49.5,49.51,49.49,49.51,329875.0,44.1909,44.1998,44.182,44.1998,329875.0
2020-11-25 12:00:00,49.51,49.51,49.48,49.48,320123.0,44.1998,44.1998,44.1731,44.1731,320123.0
2020-11-25 12:05:00,49.49,49.5,49.47,49.48,834698.0,44.182,44.1909,44.1641,44.1731,834698.0
2020-11-25 12:10:00,49.48,49.48,49.44,49.47,755749.0,44.1731,44.1731,44.1373,44.1641,755749.0
2020-11-25 12:15:00,49.47,49.47,49.46,49.47,300883.0,44.1641,44.1641,44.1552,44.1641,300883.0
2020-11-25 12:20:00,49.47,49.48,49.46,49.47,424272.0,44.1641,44.1731,44.1552,44.1641,424272.0
2020-11-25 12:25:00,49.48,49.48,49.46,49.47,474013.0,44.1731,44.1731,44.1552,44.1641,474013.0
2020-11-25 12:30:00,49.46,49.48,49.45,49.47,412182.0,44.1552,44.1731,44.1463,44.1641,412182.0
2020-11-25 12:35:00,49.47,49.47,49.45,49.46,429062.0,44.1641,44.1641,44.1463,44.1552,429062.0
2020-11-25 12:40:00,49.46,49.48,49.45,49.48,407472.0,44.1552,44.1731,44.1463,44.1731,407472.0
2020-11-25 12:45:00,49.48,49.49,49.47,49.49,484467.0,44.1731,44.182,44.1641,44.182,484467.0
2020-11-25 12:50:00,49.49,49.51,49.48,49.51,324246.0,44.182,44.1998,44.1731,44.1998,324246.0
2020-11-25 12:55:00,49.51,49.54,49.5,49.54,276479.0,44.1998,44.2266,44.1909,44.2266,276479.0
2020-11-25 13:00:00,49.54,49.57,49.53,49.55,289625.0,44.2266,44.2534,44.2177,44.2355,289625.0
2020-11-25 13:05:00,49.55,49.56,49.54,49.55,220766.0,44.2355,44.2445,44.2266,44.2355,220766.0
2020-11-25 13:10:00,49.55,49.55,49.52,49.53,170774.0,44.2355,44.2355,44.2088,44.2177,170774.0
2020-11-25 13:15:00,49.53,49.54,49.52,49.54,279990.0,44.2177,44.2266,44.2088,44.2266,279990.0
2020-11-25 13:20:00,49.54,49.54,49.52,49.54,320302.0,44.2266,44.2266,44.2088,44.2266,320302.0
2020-11-25 13:25:00,49.54,49.55,49.52,49.52,175067.0,44.2266,44.2355,44.2088,44.2088,175067.0
2020-11-25 13:30:00,49.52,49.54,49.5,49.54,313973.0,44.2088,44.2266,44.1909,44.2266,313973.0
2020-11-25 13:35:00,49.54,49.56,49.53,49.55,197921.0,44.2266,44.2445,44.2177,44.2355,197921.0
2020-11-25 13:40:00,49.55,49.55,49.52,49.54,289989.0,44.2355,44.2355,44.2088,44.2266,289989.0
2020-11-25 13:45:00,49.53,49.55,49.51,49.55,360255.0,44.2177,44.2355,44.1998,44.2355,360255.0
2020-11-25 13:50:00,49.55,49.55,49.53,49.55,289579.0,44.2355,44.2355,44.2177,44.2355,289579.0
2020-11-25 13:55:00,49.54,49.55,49.52,49.53,455313.0,44.2266,44.2355,44.2088,44.2177,455313.0
2020-11-25 14:00:00,49.52,49.54,49.5,49.51,303077.0,44.2088,44.2266,44.1909,44.1998,303077.0
2020-11-25 14:05:00,49.51,49.52,49.48,49.49,364703.0,44.1998,44.2088,44.1731,44.182,364703.0
2020-11-25 14:10:00,49.49,49.5,49.47,49.48,330960.0,44.182,44.1909,44.1641,44.1731,330960.0
2020-11-25 14:15:00,49.48,49.5,49.48,49.48,289278.0,44.1731,44.1909,44.1731,44.1731,289278.0
2020-11-25 14:20:00,49.48,49.49,49.47,49.48,393592.0,44.1731,44.182,44.1641,44.1731,393592.0
2020-11-25 14:25:00,49.48,49.48,49.46,49.48,448811.0,44.1731,44.1731,44.1552,44.1731,448811.0
2020-11-25 14:30:00,49.48,49.48,49.45,49.45,314187.0,44.1731,44.1731,44.1463,44.1463,314187.0
2020-11-25 14:35:00,49.46,49.46,49.43,49.44,278245.0,44.1552,44.1552,44.1284,44.1373,278245.0
2020-11-25 14:40:00,49.44,49.45,49.42,49.43,653322.0,44.1373,44.1463,44.1195,44.1284,653322.0
2020-11-25 14:45:00,49.43,49.45,49.42,49.45,371776.0,44.1284,44.1463,44.1195,44.1463,371776.0
2020-11-25 14:50:00,49.45,49.47,49.44,49.47,305801.0,44.1463,44.1641,44.1373,44.1641,305801.0
2020-11-25 14:55:00,49.48,49.51,49.47,49.5,521657.0,44.1731,44.1998,44.1641,44.1909,521657.0
2020-11-25 15:00:00,49.5,49.5,49.48,49.49,275950.0,44.1909,44.1909,44.1731,44.182,275950.0
2020-11-25 15:05:00,49.49,49.51,49.48,49.5,440993.0,44.182,44.1998,44.1731,44.1909,440993.0
2020-11-25 15:10:00,49.5,49.53,49.49,49.52,369944.0,44.1909,44.2177,44.182,44.2088,369944.0
2020-11-25 15:15:00,49.52,49.52,49.5,49.52,428028.0,44.2088,44.2088,44.1909,44.2088,428028.0
2020-11-25 15:20:00,49.52,49.55,49.51,49.55,863405.0,44.2088,44.2355,44.1998,44.2355,863405.0
2020-11-25 15:25:00,49.55,49.59,49.54,49.58,323019.0,44.2355,44.2713,44.2266,44.2623,323019.0
2020-11-25 15:30:00,49.58,49.6,49.57,49.59,497607.0,44.2623,44.2802,44.2534,44.2713,497607.0
2020-11-25 15:35:00,49.59,49.59,49.55,49.55,634448.0,44.2713,44.2713,44.2355,44.2355,634448.0
2020-11-25 15:40:00,49.55,49.58,49.55,49.58,708280.0,44.2355,44.2623,44.2355,44.2623,708280.0
2020-11-25 15:45:00,49.58,49.58,49.56,49.57,1093194.0,44.2623,44.2623,44.2445,44.2534,1093194.0
2020-11-25 15:50:00,49.56,49.59,49.56,49.58,1063910.0,44.2445,44.2713,44.2445,44.2623,1063910.0
2020-11-25 15:55:00,49.59,49.6,49.55,49.58,2911578.0,44.2713,44.2802,44.2355,44.2623,2911578.0
2020-11-27 09:30:00,49.95,50.0,49.91,49.98,981431.0,44.5926,44.6373,44.5569,44.6194,981431.0
2020-11-27 09:35:00,49.99,50.06,49.98,50.04,520933.0,44.6284,44.6908,44.6194,44.673,520933.0
2020-11-27 09:40:00,50.05,50.05,49.99,50.03,347370.0,44.6819,44.6819,44.6284,44.6641,347370.0
2020-11-27 09:45:00,50.03,50.05,49.98,49.99,344460.0,44.6641,44.6819,44.6194,44.6284,344460.0
2020-11-27 09:50:00,49.99,50.02,49.97,50.02,415325.0,44.6284,44.6551,44.6105,44.6551,415325.0
2020-11-27 09:55:00,50.01,50.02,49.98,49.99,493591.0,44.6462,44.6551,44.6194,44.6284,493591.0
2020-11-27 10:00:00,49.99,50.0,49.97,49.98,401576.0,44.6284,44.6373,44.6105,44.6194,401576.0
2020-11-27 10:05:00,49.98,50.03,49.97,50.02,248939.0,44.6194,44.6641,44.6105,44.6551,248939.0
2020-11-27 10:10:00,50.02,50.04,49.99,50.03,159408.0,44.6551,44.673,44.6284,44.6641,159408.0
2020-11-27 10:15:00,50.03,50.09,50.03,50.09,495504.0,44.6641,44.7176,44.6641,44.7176,495504.0
2020-11-27 10:20:00,50.08,50.14,50.08,50.14,651237.0,44.7087,44.7623,44.7087,44.7623,651237.0
2020-11-27 10:25:00,50.14,50.15,50.12,50.13,511927.0,44.7623,44.7712,44.7444,44.7533,511927.0
2020-11-27 10:30:00,50.13,50.17,50.12,50.17,1094670.0,44.7533,44.7891,44.7444,44.7891,1094670.0
2020-11-27 10:35:00,50.16,50.17,50.12,50.13,393223.0,44.7801,44.7891,44.7444,44.7533,393223.0
2020-11-27 10:40:00,50.13,50.14,50.11,50.12,327950.0,44.7533,44.7623,44.7355,44.7444,327950.0
2020-11-27 10:45:00,50.12,50.14,50.12,50.13,409458.0,44.7444,44.7623,44.7444,44.7533,409458.0
2020-11-27 10:50:00,50.13,50.14,50.11,50.12,278772.0,44.7533,44.7623,44.7355,44.7444,278772.0
2020-11-27 10:55:00,50.12,50.13,50.1,50.11,631645.0,44.7444,44.7533,44.7266,44.7355,631645.0
2020-11-27 11:00:00,50.11,50.12,50.09,50.1,675141.0,44.7355,44.7444,44.7176,44.7266,675141.0
2020-11-27 11:05:00,50.09,50.11,50.07,50.09,327136.0,44.7176,44.7355,44.6998,44.7176,327136.0
2020-11-27 11:10:00,50.09,50.1,50.06,50.08,250356.0,44.7176,44.7266,44.6908,44.7087,250356.0
2020-11-27 11:15:00,50.08,50.08,50.05,50.07,282855.0,44.7087,44.7087,44.6819,44.6998,282855.0
2020-11-27 11:20:00,50.07,50.08,50.05,50.05,343916.0,44.6998,44.7087,44.6819,44.6819,343916.0
2020-11-27 11:25:00,50.05,50.07,50.05,50.07,656850.0,44.6819,44.6998,44.6819,44.6998,656850.0
2020-11-27 11:30:00,50.07,50.08,50.05,50.06,475086.0,44.6998,44.7087,44.6819,44.6908,475086.0
2020-11-27 11:35:00,50.05,50.06,50.02,50.04,460756.0,44.6819,44.6908,44.6551,44.673,460756.0
2020-11-27 11:40:00,50.04,50.05,50.02,50.04,366499.0,44.673,44.6819,44.6551,44.673,366499.0
2020-11-27 11:45:00,50.04,50.04,49.98,49.99,572248.0,44.673,44.673,44.6194,44.6284,572248.0
2020-11-27 11:50:00,49.99,50.0,49.97,49.98,491978.0,44.6284,44.6373,44.6105,44.6194,491978.0
2020-11-27 11:55:00,49.98,49.98,49.93,49.95,583090.0,44.6194,44.6194,44.5748,44.5926,583090.0
2020-11-27 12:00:00,49.95,49.96,49.93,49.94,481751.0,44.5926,44.6016,44.5748,44.5837,481751.0
2020-11-27 12:05:00,49.94,49.98,49.93,49.97,282098.0,44.5837,44.6194,44.5748,44.6105,282098.0
2020-11-27 12:10:00,49.97,49.99,49.96,49.98,516758.0,44.6105,44.6284,44.6016,44.6194,516758.0
2020-11-27 12:15:00,49.98,50.0,49.97,50.0,182448.0,44.6194,44.6373,44.6105,44.6373,182448.0
2020-11-27 12:20:00,49.99,49.99,49.96,49.97,372210.0,44.6284,44.6284,44.6016,44.6105,372210.0
2020-11-27 12:25:00,49.97,49.99,49.96,49.97,437104.0,44.6105,44.6284,44.6016,44.6105,437104.0
2020-11-27 12:30:00,49.97,49.99,49.96,49.98,365805.0,44.6105,44.6284,44.6016,44.6194,365805.0
2020-11-27 12:35:00,49.98,49.99,49.97,49.99,623744.0,44.6194,44.6284,44.6105,44.6284,623744.0
2020-11-27 12:40:00,49.98,49.99,49.98,49.99,649627.0,44.6194,44.6284,44.6194,44.6284,649627.0
2020-11-27 12:45:00,49.98,50.01,49.98,50.01,669490.0,44.6194,44.6462,44.6194,44.6462,669490.0
2020-11-27 12:50:00,50.01,50.01,49.99,50.0,812248.0,44.6462,44.6462,44.6284,44.6373,812248.0
2020-11-27 12:55:00,50.0,50.05,49.96,50.04,3323172.0,44.6373,44.6819,44.6016,44.673,3323172.0
2020-11-30 09:30:00,49.31,49.31,49.1,49.1,2640322.0,44.0213,44.0213,43.8338,43.8338,2640322.0
2020-11-30 09:35:00,49.11,49.13,49.08,49.12,659173.0,43.8427,43.8606,43.816,43.8517,659173.0
2020-11-30 09:40:00,49.12,49.17,49.07,49.16,1054560.0,43.8517,43.8963,43.807,43.8874,1054560.0
2020-11-30 09:45:00,49.16,49.18,49.09,49.09,854103.0,43.8874,43.9052,43.8249,43.8249,854103.0
2020-11-30 09:50:00,49.09,49.23,49.09,49.23,515461.0,43.8249,43.9499,43.8249,43.9499,515461.0
2020-11-30 09:55:00,49.23,49.26,49.19,49.2,339442.0,43.9499,43.9767,43.9142,43.9231,339442.0
2020-11-30 10:00:00,49.2,49.24,49.18,49.21,615772.0,43.9231,43.9588,43.9052,43.932,615772.0
2020-11-30 10:05:00,49.21,49.24,49.16,49.16,554062.0,43.932,43.9588,43.8874,43.8874,554062.0
2020-11-30 10:10:00,49.17,49.22,49.14,49.18,581641.0,43.8963,43.9409,43.8695,43.9052,581641.0
2020-11-30 10:15:00,49.18,49.22,49.15,49.16,550351.0,43.9052,43.9409,43.8784,43.8874,550351.0
2020-11-30 10:20:00,49.16,49.18,49.14,49.14,627299.0,43.8874,43.9052,43.8695,43.8695,627299.0
2020-11-30 10:25:00,49.14,49.15,49.09,49.09,551128.0,43.8695,43.8784,43.8249,43.8249,551128.0
2020-11-30 10:30:00,49.09,49.09,49.04,49.04,638708.0,43.8249,43.8249,43.7802,43.7802,638708.0
2020-11-30 10:35:00,49.04,49.06,49.01,49.03,1037851.0,43.7802,43.7981,43.7535,43.7713,1037851.0
2020-11-30 10:40:00,49.03,49.03,48.88,48.9,1110899.0,43.7713,43.7713,43.6374,43.6553,1110899.0
2020-11-30 10:45:00,48.9,48.98,48.88,48.97,978343.0,43.6553,43.7267,43.6374,43.7178,978343.0
2020-11-30 10:50:00,48.97,49.02,48.95,48.99,352838.0,43.7178,43.7624,43.6999,43.7356,352838.0
2020-11-30 10:55:00,49.0,49.01,48.92,48.95,609584.0,43.7445,43.7535,43.6731,43.6999,609584.0
2020-11-30 11:00:00,48.94,48.97,48.9,48.96,681646.0,43.691,43.7178,43.6553,43.7088,681646.0
2020-11-30 11:05:00,48.96,48.97,48.92,48.94,415605.0,43.7088,43.7178,43.6731,43.691,415605.0
2020-11-30 11:10:00,48.94,48.95,48.92,48.93,498445.0,43.691,43.6999,43.6731,43.682,498445.0
2020-11-30 11:15:00,48.93,48.97,48.91,48.91,343133.0,43.682,43.7178,43.6642,43.6642,343133.0
2020-11-30 11:20:00,48.91,48.95,48.9,48.9,579975.0,43.6642,43.6999,43.6553,43.6553,579975.0
2020-11-30 11:25:00,48.9,48.91,48.77,48.78,1115995.0,43.6553,43.6642,43.5392,43.5481,1115995.0
2020-11-30 11:30:00,48.77,48.84,48.77,48.79,583245.0,43.5392,43.6017,43.5392,43.5571,583245.0
2020-11-30 11:35:00,48.79,48.88,48.77,48.87,476358.0,43.5571,43.6374,43.5392,43.6285,476358.0
2020-11-30 11:40:00,48.87,48.87,48.8,48.82,689486.0,43.6285,43.6285,43.566,43.5838,689486.0
2020-11-30 11:45:00,48.83,48.84,48.8,48.84,949995.0,43.5928,43.6017,43.566,43.6017,949995.0
2020-11-30 11:50:00,48.84,48.85,48.8,48.85,589441.0,43.6017,43.6106,43.566,43.6106,589441.0
2020-11-30 11:55:00,48.86,48.88,48.84,48.84,333710.0,43.6196,43.6374,43.6017,43.6017,333710.0
2020-11-30 12:00:00,48.84,48.86,48.83,48.84,436939.0,43.6017,43.6196,43.5928,43.6017,436939.0
2020-11-30 12:05:00,48.84,48.86,48.82,48.85,409534.0,43.6017,43.6196,43.5838,43.6106,409534.0
2020-11-30 12:10:00,48.85,48.87,48.83,48.87,242972.0,43.6106,43.6285,43.5928,43.6285,242972.0
2020-11-30 12:15:00,48.87,48.91,48.86,48.86,583511.0,43.6285,43.6642,43.6196,43.6196,583511.0
2020-11-30 12:20:00,48.86,48.87,48.83,48.86,309359.0,43.6196,43.6285,43.5928,43.6196,309359.0
2020-11-30 12:25:00,48.86,48.89,48.85,48.88,244585.0,43.6196,43.6463,43.6106,43.6374,244585.0
2020-11-30 12:30:00,48.88,48.9,48.86,48.89,187824.0,43.6374,43.6553,43.6196,43.6463,187824.0
2020-11-30 12:35:00,48.89,48.91,48.87,48.91,311522.0,43.6463,43.6642,43.6285,43.6642,311522.0
2020-11-30 12:40:00,48.91,48.91,48.88,48.9,404682.0,43.6642,43.6642,43.6374,43.6553,404682.0
2020-11-30 12:45:00,48.9,48.91,48.89,48.9,448061.0,43.6553,43.6642,43.6463,43.6553,448061.0
2020-11-30 12:50:00,48.9,48.93,48.88,48.92,477156.0,43.6553,43.682,43.6374,43.6731,477156.0
2020-11-30 12:55:00,48.92,48.93,48.89,48.91,197261.0,43.6731,43.682,43.6463,43.6642,197261.0
2020-11-30 13:00:00,48.91,48.93,48.89,48.9,249539.0,43.6642,43.682,43.6463,43.6553,249539.0
2020-11-30 13:05:00,48.9,48.93,48.89,48.91,176135.0,43.6553,43.682,43.6463,43.6642,176135.0
2020-11-30 13:10:00,48.91,48.92,48.89,48.91,178563.0,43.6642,43.6731,43.6463,43.6642,178563.0
2020-11-30 13:15:00,48.91,48.95,48.91,48.95,255191.0,43.6642,43.6999,43.6642,43.6999,255191.0
2020-11-30 13:20:00,48.95,48.98,48.94,48.97,199639.0,43.6999,43.7267,43.691,43.7178,199639.0
2020-11-30 13:25:00,48.97,48.99,48.96,48.97,210597.0,43.7178,43.7356,43.7088,43.7178,210597.0
2020-11-30 13:30:00,48.97,48.99,48.96,48.97,175165.0,43.7178,43.7356,43.7088,43.7178,175165.0
2020-11-30 13:35:00,48.97,49.0,48.96,49.0,131648.0,43.7178,43.7445,43.7088,43.7445,131648.0
2020-11-30 13:40:00,48.99,49.0,48.96,48.98,135140.0,43.7356,43.7445,43.7088,43.7267,135140.0
2020-11-30 13:45:00,48.98,49.0,48.96,49.0,217949.0,43.7267,43.7445,43.7088,43.7445,217949.0
2020-11-30 13:50:00,48.99,49.0,48.97,48.98,224440.0,43.7356,43.7445,43.7178,43.7267,224440.0
2020-11-30 13:55:00,48.98,48.99,48.96,48.98,203217.0,43.7267,43.7356,43.7088,43.7267,203217.0
2020-11-30 14:00:00,48.98,48.98,48.94,48.96,187394.0,43.7267,43.7267,43.691,43.7088,187394.0
2020-11-30 14:05:00,48.96,48.98,48.95,48.96,220993.0,43.7088,43.7267,43.6999,43.7088,220993.0
2020-11-30 14:10:00,48.95,48.96,48.93,48.95,534244.0,43.6999,43.7088,43.682,43.6999,534244.0
2020-11-30 14:15:00,48.95,48.98,48.93,48.97,506115.0,43.6999,43.7267,43.682,43.7178,506115.0
2020-11-30 14:20:00,48.97,48.98,48.95,48.96,208353.0,43.7178,43.7267,43.6999,43.7088,208353.0
2020-11-30 14:25:00,48.96,48.96,48.94,48.96,196072.0,43.7088,43.7088,43.691,43.7088,196072.0
2020-11-30 14:30:00,48.96,48.97,48.95,48.96,166588.0,43.7088,43.7178,43.6999,43.7088,166588.0
2020-11-30 14:35:00,48.96,48.98,48.95,48.96,382253.0,43.7088,43.7267,43.6999,43.7088,382253.0
2020-11-30 14:40:00,48.96,48.99,48.95,48.97,295587.0,43.7088,43.7356,43.6999,43.7178,295587.0
2020-11-30 14:45:00,48.97,49.0,48.96,48.98,430232.0,43.7178,43.7445,43.7088,43.7267,430232.0
2020-11-30 14:50:00,48.98,48.99,48.95,48.96,324702.0,43.7267,43.7356,43.6999,43.7088,324702.0
2020-11-30 14:55:00,48.97,49.03,48.96,49.03,564496.0,43.7178,43.7713,43.7088,43.7713,564496.0
2020-11-30 15:00:00,49.03,49.04,48.98,49.0,1517192.0,43.7713,43.7802,43.7267,43.7445,1517192.0
2020-11-30 15:05:00,49.0,49.0,48.97,48.98,780609.0,43.7445,43.7445,43.7178,43.7267,780609.0
2020-11-30 15:10:00,48.98,48.99,48.94,48.97,810135.0,43.7267,43.7356,43.691,43.7178,810135.0
2020-11-30 15:15:00,48.97,48.99,48.96,48.98,661729.0,43.7178,43.7356,43.7088,43.7267,661729.0
2020-11-30 15:20:00,48.98,48.98,48.94,48.95,504502.0,43.7267,43.7267,43.691,43.6999,504502.0
2020-11-30 15:25:00,48.95,48.96,48.87,48.88,898035.0,43.6999,43.7088,43.6285,43.6374,898035.0
2020-11-30 15:30:00,48.87,48.91,48.86,48.89,575221.0,43.6285,43.6642,43.6196,43.6463,575221.0
2020-11-30 15:35:00,48.88,48.89,48.84,48.86,572874.0,43.6374,43.6463,43.6017,43.6196,572874.0
2020-11-30 15:40:00,48.86,48.86,48.8,48.8,699489.0,43.6196,43.6196,43.566,43.566,699489.0
2020-11-30 15:45:00,48.81,48.84,48.8,48.81,1568921.0,43.5749,43.6017,43.566,43.5749,1568921.0
2020-11-30 15:50:00,48.81,48.84,48.79,48.82,2276259.0,43.5749,43.6017,43.5571,43.5838,2276259.0
2020-11-30 15:55:00,48.82,48.82,48.71,48.76,6135485.0,43.5838,43.5838,43.4856,43.5303,6135485.0
2020-12-01 09:30:00,49.59,49.6,49.35,49.37,2115879.0,44.2713,44.2802,44.057,44.0749,2115879.0
2020-12-01 09:35:00,49.37,49.46,49.34,49.43,858391.0,44.0749,44.1552,44.0481,44.1284,858391.0
2020-12-01 09:40:00,49.43,49.47,49.4,49.43,443640.0,44.1284,44.1641,44.1016,44.1284,443640.0
2020-12-01 09:45:00,49.43,49.53,49.43,49.52,704669.0,44.1284,44.2177,44.1284,44.2088,704669.0
2020-12-01 09:50:00,49.52,49.54,49.48,49.52,281698.0,44.2088,44.2266,44.1731,44.2088,281698.0
2020-12-01 09:55:00,49.52,49.54,49.48,49.54,614914.0,44.2088,44.2266,44.1731,44.2266,614914.0
2020-12-01 10:00:00,49.54,49.58,49.51,49.54,1185034.0,44.2266,44.2623,44.1998,44.2266,1185034.0
2020-12-01 10:05:00,49.54,49.57,49.48,49.55,624917.0,44.2266,44.2534,44.1731,44.2355,624917.0
2020-12-01 10:10:00,49.54,49.6,49.53,49.59,682780.0,44.2266,44.2802,44.2177,44.2713,682780.0
2020-12-01 10:15:00,49.59,49.65,49.57,49.63,803725.0,44.2713,44.3248,44.2534,44.307,803725.0
2020-12-01 10:20:00,49.63,49.64,49.58,49.59,489118.0,44.307,44.3159,44.2623,44.2713,489118.0
2020-12-01 10:25:00,49.59,49.6,49.56,49.6,617261.0,44.2713,44.2802,44.2445,44.2802,617261.0
2020-12-01 10:30:00,49.6,49.61,49.55,49.55,448719.0,44.2802,44.2891,44.2355,44.2355,448719.0
2020-12-01 10:35:00,49.55,49.57,49.52,49.52,500779.0,44.2355,44.2534,44.2088,44.2088,500779.0
2020-12-01 10:40:00,49.53,49.59,49.52,49.59,693296.0,44.2177,44.2713,44.2088,44.2713,693296.0
2020-12-01 10:45:00,49.59,49.62,49.57,49.62,668907.0,44.2713,44.298,44.2534,44.298,668907.0
2020-12-01 10:50:00,49.62,49.67,49.61,49.66,677393.0,44.298,44.3427,44.2891,44.3338,677393.0
2020-12-01 10:55:00,49.67,49.69,49.65,49.66,579351.0,44.3427,44.3605,44.3248,44.3338,579351.0
2020-12-01 11:00:00,49.66,49.67,49.58,49.66,316425.0,44.3338,44.3427,44.2623,44.3338,316425.0
2020-12-01 11:05:00,49.66,49.7,49.65,49.68,428437.0,44.3338,44.3695,44.3248,44.3516,428437.0
2020-12-01 11:10:00,49.68,49.7,49.66,49.69,374434.0,44.3516,44.3695,44.3338,44.3605,374434.0
2020-12-01 11:15:00,49.69,49.72,49.68,49.7,247188.0,44.3605,44.3873,44.3516,44.3695,247188.0
2020-12-01 11:20:00,49.7,49.71,49.69,49.71,340629.0,44.3695,44.3784,44.3605,44.3784,340629.0
2020-12-01 11:25:00,49.71,49.72,49.67,49.71,311424.0,44.3784,44.3873,44.3427,44.3784,311424.0
2020-12-01 11:30:00,49.71,49.74,49.65,49.71,992539.0,44.3784,44.4052,44.3248,44.3784,992539.0
2020-12-01 11:35:00,49.72,49.73,49.67,49.69,296159.0,44.3873,44.3962,44.3427,44.3605,296159.0
2020-12-01 11:40:00,49.69,49.72,49.69,49.72,205130.0,44.3605,44.3873,44.3605,44.3873,205130.0
2020-12-01 11:45:00,49.72,49.73,49.7,49.72,488679.0,44.3873,44.3962,44.3695,44.3873,488679.0
2020-12-01 11:50:00,49.72,49.73,49.7,49.7,747347.0,44.3873,44.3962,44.3695,44.3695,747347.0
2020-12-01 11:55:00,49.7,49.7,49.66,49.67,477840.0,44.3695,44.3695,44.3338,44.3427,477840.0
2020-12-01 12:00:00,49.67,49.75,49.66,49.74,638116.0,44.3427,44.4141,44.3338,44.4052,638116.0
2020-12-01 12:05:00,49.74,49.78,49.72,49.76,481479.0,44.4052,44.4409,44.3873,44.423,481479.0
2020-12-01 12:10:00,49.77,49.77,49.74,49.75,193860.0,44.432,44.432,44.4052,44.4141,193860.0
2020-12-01 12:15:00,49.75,49.77,49.73,49.76,276305.0,44.4141,44.432,44.3962,44.423,276305.0
2020-12-01 12:20:00,49.76,49.77,49.74,49.75,412306.0,44.423,44.432,44.4052,44.4141,412306.0
2020-12-01 12:25:00,49.75,49.76,49.73,49.76,192258.0,44.4141,44.423,44.3962,44.423,192258.0
2020-12-01 12:30:00,49.76,49.77,49.72,49.73,489975.0,44.423,44.432,44.3873,44.3962,489975.0
2020-12-01 12:35:00,49.73,49.76,49.71,49.75,558048.0,44.3962,44.423,44.3784,44.4141,558048.0
2020-12-01 12:40:00,49.75,49.78,49.73,49.78,861693.0,44.4141,44.4409,44.3962,44.4409,861693.0
2020-12-01 12:45:00,49.77,49.81,49.77,49.81,806541.0,44.432,44.4677,44.432,44.4677,806541.0
2020-12-01 12:50:00,49.8,49.81,49.78,49.8,717662.0,44.4587,44.4677,44.4409,44.4587,717662.0
2020-12-01 12:55:00,49.8,49.83,49.79,49.83,1214785.0,44.4587,44.4855,44.4498,44.4855,1214785.0
2020-12-01 13:00:00,49.83,49.84,49.82,49.83,474135.0,44.4855,44.4944,44.4766,44.4855,474135.0
2020-12-01 13:05:00,49.83,49.84,49.81,49.84,271219.0,44.4855,44.4944,44.4677,44.4944,271219.0
2020-12-01 13:10:00,49.84,49.84,49.79,49.8,254176.0,44.4944,44.4944,44.4498,44.4587,254176.0
2020-12-01 13:15:00,49.79,49.82,49.77,49.8,246366.0,44.4498,44.4766,44.432,44.4587,246366.0
2020-12-01 13:20:00,49.8,49.82,49.79,49.81,196335.0,44.4587,44.4766,44.4498,44.4677,196335.0
2020-12-01 13:25:00,49.8,49.82,49.79,49.82,192547.0,44.4587,44.4766,44.4498,44.4766,192547.0
2020-12-01 13:30:00,49.82,49.82,49.8,49.82,255969.0,44.4766,44.4766,44.4587,44.4766,255969.0
2020-12-01 13:35:00,49.82,49.85,49.81,49.85,170175.0,44.4766,44.5034,44.4677,44.5034,170175.0
2020-12-01 13:40:00,49.85,49.88,49.84,49.87,172437.0,44.5034,44.5302,44.4944,44.5212,172437.0
2020-12-01 13:45:00,49.87,49.88,49.85,49.86,373338.0,44.5212,44.5302,44.5034,44.5123,373338.0
2020-12-01 13:50:00,49.86,49.87,49.83,49.84,283600.0,44.5123,44.5212,44.4855,44.4944,283600.0
2020-12-01 13:55:00,49.84,49.87,49.84,49.87,363476.0,44.4944,44.5212,44.4944,44.5212,363476.0
2020-12-01 14:00:00,49.87,49.87,49.84,49.86,313803.0,44.5212,44.5212,44.4944,44.5123,313803.0
2020-12-01 14:05:00,49.86,49.87,49.85,49.86,308417.0,44.5123,44.5212,44.5034,44.5123,308417.0
2020-12-01 14:10:00,49.85,49.87,49.85,49.86,263771.0,44.5034,44.5212,44.5034,44.5123,263771.0
2020-12-01 14:15:00,49.86,49.87,49.85,49.86,197150.0,44.5123,44.5212,44.5034,44.5123,197150.0
2020-12-01 14:20:00,49.86,49.87,49.79,49.8,215098.0,44.5123,44.5212,44.4498,44.4587,215098.0
2020-12-01 14:25:00,49.8,49.81,49.79,49.79,169803.0,44.4587,44.4677,44.4498,44.4498,169803.0
2020-12-01 14:30:00,49.8,49.8,49.76,49.77,374380.0,44.4587,44.4587,44.423,44.432,374380.0
2020-12-01 14:35:00,49.76,49.78,49.76,49.77,200043.0,44.423,44.4409,44.423,44.432,200043.0
2020-12-01 14:40:00,49.77,49.8,49.76,49.79,230580.0,44.432,44.4587,44.423,44.4498,230580.0
2020-12-01 14:45:00,49.79,49.82,49.78,49.8,139249.0,44.4498,44.4766,44.4409,44.4587,139249.0
2020-12-01 14:50:00,49.8,49.8,49.76,49.76,192714.0,44.4587,44.4587,44.423,44.423,192714.0
2020-12-01 14:55:00,49.77,49.79,49.76,49.77,223266.0,44.432,44.4498,44.423,44.432,223266.0
2020-12-01 15:00:00,49.78,49.78,49.73,49.74,329606.0,44.4409,44.4409,44.3962,44.4052,329606.0
2020-12-01 15:05:00,49.74,49.74,49.67,49.69,511428.0,44.4052,44.4052,44.3427,44.3605,511428.0
2020-12-01 15:10:00,49.69,49.73,49.69,49.71,247768.0,44.3605,44.3962,44.3605,44.3784,247768.0
2020-12-01 15:15:00,49.71,49.71,49.65,49.65,527270.0,44.3784,44.3784,44.3248,44.3248,527270.0
2020-12-01 15:20:00,49.65,49.69,49.65,49.69,279084.0,44.3248,44.3605,44.3248,44.3605,279084.0
2020-12-01 15:25:00,49.69,49.7,49.66,49.69,337345.0,44.3605,44.3695,44.3338,44.3605,337345.0
2020-12-01 15:30:00,49.69,49.69,49.64,49.66,551826.0,44.3605,44.3605,44.3159,44.3338,551826.0
2020-12-01 15:35:00,49.66,49.67,49.64,49.64,441565.0,44.3338,44.3427,44.3159,44.3159,441565.0
2020-12-01 15:40:00,49.64,49.65,49.63,49.63,647515.0,44.3159,44.3248,44.307,44.307,647515.0
2020-12-01 15:45:00,49.64,49.66,49.62,49.66,826204.0,44.3159,44.3338,44.298,44.3338,826204.0
2020-12-01 15:50:00,49.66,49.68,49.63,49.68,1722839.0,44.3338,44.3516,44.307,44.3516,1722839.0
2020-12-01 15:55:00,49.68,49.72,49.66,49.7,6030657.0,44.3516,44.3873,44.3338,44.3695,6030657.0
2020-12-02 09:30:00,49.62,49.63,49.42,49.48,1337496.0,44.298,44.307,44.1195,44.1731,1337496.0
2020-12-02 09:35:00,49.48,49.59,49.44,49.57,641578.0,44.1731,44.2713,44.1373,44.2534,641578.0
2020-12-02 09:40:00,49.57,49.6,49.53,49.55,579004.0,44.2534,44.2802,44.2177,44.2355,579004.0
2020-12-02 09:45:00,49.55,49.59,49.54,49.58,679939.0,44.2355,44.2713,44.2266,44.2623,679939.0
2020-12-02 09:50:00,49.57,49.66,49.55,49.66,403816.0,44.2534,44.3338,44.2355,44.3338,403816.0
2020-12-02 09:55:00,49.66,49.72,49.64,49.71,267267.0,44.3338,44.3873,44.3159,44.3784,267267.0
2020-12-02 10:00:00,49.71,49.74,49.68,49.73,273018.0,44.3784,44.4052,44.3516,44.3962,273018.0
2020-12-02 10:05:00,49.73,49.74,49.69,49.72,362849.0,44.3962,44.4052,44.3605,44.3873,362849.0
2020-12-02 10:10:00,49.72,49.75,49.71,49.72,272743.0,44.3873,44.4141,44.3784,44.3873,272743.0
2020-12-02 10:15:00,49.72,49.8,49.71,49.77,492652.0,44.3873,44.4587,44.3784,44.432,492652.0
2020-12-02 10:20:00,49.77,49.78,49.67,49.68,3669321.0,44.432,44.4409,44.3427,44.3516,3669321.0
2020-12-02 10:25:00,49.68,49.72,49.67,49.7,1004913.0,44.3516,44.3873,44.3427,44.3695,1004913.0
2020-12-02 10:30:00,49.7,49.75,49.68,49.72,552437.0,44.3695,44.4141,44.3516,44.3873,552437.0
2020-12-02 10:35:00,49.72,49.74,49.71,49.73,205725.0,44.3873,44.4052,44.3784,44.3962,205725.0
2020-12-02 10:40:00,49.73,49.75,49.7,49.74,417916.0,44.3962,44.4141,44.3695,44.4052,417916.0
2020-12-02 10:45:00,49.73,49.74,49.7,49.71,253265.0,44.3962,44.4052,44.3695,44.3784,253265.0
2020-12-02 10:50:00,49.7,49.72,49.67,49.71,275934.0,44.3695,44.3873,44.3427,44.3784,275934.0
2020-12-02 10:55:00,49.71,49.72,49.69,49.72,90535.0,44.3784,44.3873,44.3605,44.3873,90535.0
2020-12-02 11:00:00,49.72,49.78,49.72,49.77,138262.0,44.3873,44.4409,44.3873,44.432,138262.0
2020-12-02 11:05:00,49.77,49.79,49.76,49.79,342137.0,44.432,44.4498,44.423,44.4498,342137.0
2020-12-02 11:10:00,49.79,49.81,49.78,49.79,491220.0,44.4498,44.4677,44.4409,44.4498,491220.0
2020-12-02 11:15:00,49.79,49.81,49.77,49.8,389390.0,44.4498,44.4677,44.432,44.4587,389390.0
2020-12-02 11:20:00,49.81,49.82,49.78,49.79,473072.0,44.4677,44.4766,44.4409,44.4498,473072.0
2020-12-02 11:25:00,49.79,49.79,49.77,49.79,348997.0,44.4498,44.4498,44.432,44.4498,348997.0
2020-12-02 11:30:00,49.79,49.8,49.76,49.79,239214.0,44.4498,44.4587,44.423,44.4498,239214.0
2020-12-02 11:35:00,49.79,49.82,49.78,49.82,170814.0,44.4498,44.4766,44.4409,44.4766,170814.0
2020-12-02 11:40:00,49.82,49.83,49.81,49.81,164665.0,44.4766,44.4855,44.4677,44.4677,164665.0
2020-12-02 11:45:00,49.8,49.83,49.8,49.83,150086.0,44.4587,44.4855,44.4587,44.4855,150086.0
2020-12-02 11:50:00,49.83,49.84,49.82,49.83,182355.0,44.4855,44.4944,44.4766,44.4855,182355.0
2020-12-02 11:55:00,49.83,49.84,49.8,49.82,111082.0,44.4855,44.4944,44.4587,44.4766,111082.0
2020-12-02 12:00:00,49.82,49.83,49.79,49.81,66180.0,44.4766,44.4855,44.4498,44.4677,66180.0
2020-12-02 12:05:00,49.82,49.83,49.8,49.82,83649.0,44.4766,44.4855,44.4587,44.4766,83649.0
2020-12-02 12:10:00,49.83,49.83,49.79,49.8,378386.0,44.4855,44.4855,44.4498,44.4587,378386.0
2020-12-02 12:15:00,49.8,49.82,49.79,49.82,86158.0,44.4587,44.4766,44.4498,44.4766,86158.0
2020-12-02 12:20:00,49.82,49.83,49.8,49.81,102523.0,44.4766,44.4855,44.4587,44.4677,102523.0
2020-12-02 12:25:00,49.81,49.84,49.81,49.83,68110.0,44.4677,44.4944,44.4677,44.4855,68110.0
2020-12-02 12:30:00,49.83,49.84,49.79,49.8,206500.0,44.4855,44.4944,44.4498,44.4587,206500.0
2020-12-02 12:35:00,49.8,49.82,49.79,49.82,95649.0,44.4587,44.4766,44.4498,44.4766,95649.0
2020-12-02 12:40:00,49.82,49.82,49.79,49.8,94267.0,44.4766,44.4766,44.4498,44.4587,94267.0
2020-12-02 12:45:00,49.8,49.83,49.78,49.79,172494.0,44.4587,44.4855,44.4409,44.4498,172494.0
2020-12-02 12:50:00,49.79,49.82,49.77,49.8,613618.0,44.4498,44.4766,44.432,44.4587,613618.0
2020-12-02 12:55:00,49.8,49.81,49.77,49.79,109153.0,44.4587,44.4677,44.432,44.4498,109153.0
2020-12-02 13:00:00,49.79,49.79,49.76,49.78,104668.0,44.4498,44.4498,44.423,44.4409,104668.0
2020-12-02 13:05:00,49.78,49.83,49.77,49.82,199882.0,44.4409,44.4855,44.432,44.4766,199882.0
2020-12-02 13:10:00,49.82,49.85,49.81,49.84,299960.0,44.4766,44.5034,44.4677,44.4944,299960.0
2020-12-02 13:15:00,49.84,49.85,49.83,49.83,81955.0,44.4944,44.5034,44.4855,44.4855,81955.0
2020-12-02 13:20:00,49.83,49.83,49.8,49.81,105359.0,44.4855,44.4855,44.4587,44.4677,105359.0
2020-12-02 13:25:00,49.81,49.81,49.8,49.8,58735.0,44.4677,44.4677,44.4587,44.4587,58735.0
2020-12-02 13:30:00,49.8,49.81,49.78,49.79,177195.0,44.4587,44.4677,44.4409,44.4498,177195.0
2020-12-02 13:35:00,49.79,49.82,49.79,49.81,207532.0,44.4498,44.4766,44.4498,44.4677,207532.0
2020-12-02 13:40:00,49.81,49.81,49.77,49.79,54486.0,44.4677,44.4677,44.432,44.4498,54486.0
2020-12-02 13:45:00,49.79,49.79,49.75,49.78,273222.0,44.4498,44.4498,44.4141,44.4409,273222.0
2020-12-02 13:50:00,49.77,49.81,49.75,49.81,112660.0,44.432,44.4677,44.4141,44.4677,112660.0
2020-12-02 13:55:00,49.8,49.81,49.76,49.77,115896.0,44.4587,44.4677,44.423,44.432,115896.0
2020-12-02 14:00:00,49.77,49.77,49.74,49.76,159791.0,44.432,44.432,44.4052,44.423,159791.0
2020-12-02 14:05:00,49.76,49.78,49.74,49.75,121971.0,44.423,44.4409,44.4052,44.4141,121971.0
2020-12-02 14:10:00,49.75,49.76,49.74,49.75,316209.0,44.4141,44.423,44.4052,44.4141,316209.0
2020-12-02 14:15:00,49.74,49.8,49.74,49.79,404219.0,44.4052,44.4587,44.4052,44.4498,404219.0
2020-12-02 14:20:00,49.79,49.81,49.79,49.8,263249.0,44.4498,44.4677,44.4498,44.4587,263249.0
2020-12-02 14:25:00,49.8,49.81,49.79,49.8,171054.0,44.4587,44.4677,44.4498,44.4587,171054.0
2020-12-02 14:30:00,49.8,49.84,49.8,49.82,276629.0,44.4587,44.4944,44.4587,44.4766,276629.0
2020-12-02 14:35:00,49.83,49.83,49.8,49.81,171711.0,44.4855,44.4855,44.4587,44.4677,171711.0
2020-12-02 14:40:00,49.81,49.81,49.79,49.81,297163.0,44.4677,44.4677,44.4498,44.4677,297163.0
2020-12-02 14:45:00,49.81,49.84,49.8,49.83,161430.0,44.4677,44.4944,44.4587,44.4855,161430.0
2020-12-02 14:50:00,49.83,49.84,49.82,49.83,173995.0,44.4855,44.4944,44.4766,44.4855,173995.0
2020-12-02 14:55:00,49.83,49.85,49.82,49.84,154013.0,44.4855,44.5034,44.4766,44.4944,154013.0
2020-12-02 15:00:00,49.85,49.86,49.83,49.86,240562.0,44.5034,44.5123,44.4855,44.5123,240562.0
2020-12-02 15:05:00,49.86,49.86,49.85,49.86,203937.0,44.5123,44.5123,44.5034,44.5123,203937.0
2020-12-02 15:10:00,49.86,49.86,49.85,49.86,147541.0,44.5123,44.5123,44.5034,44.5123,147541.0
2020-12-02 15:15:00,49.86,49.86,49.83,49.84,286155.0,44.5123,44.5123,44.4855,44.4944,286155.0
2020-12-02 15:20:00,49.84,49.86,49.83,49.84,184213.0,44.4944,44.5123,44.4855,44.4944,184213.0
2020-12-02 15:25:00,49.84,49.84,49.82,49.83,470339.0,44.4944,44.4944,44.4766,44.4855,470339.0
2020-12-02 15:30:00,49.83,49.85,49.82,49.84,267395.0,44.4855,44.5034,44.4766,44.4944,267395.0
2020-12-02 15:35:00,49.84,49.85,49.81,49.82,287588.0,44.4944,44.5034,44.4677,44.4766,287588.0
2020-12-02 15:40:00,49.82,49.84,49.81,49.83,367669.0,44.4766,44.4944,44.4677,44.4855,367669.0
2020-12-02 15:45:00,49.83,49.83,49.8,49.8,392717.0,44.4855,44.4855,44.4587,44.4587,392717.0
2020-12-02 15:50:00,49.8,49.82,49.76,49.76,1337180.0,44.4587,44.4766,44.423,44.423,1337180.0
2020-12-02 15:55:00,49.76,49.77,49.73,49.77,2172019.0,44.423,44.432,44.3962,44.432,2172019.0
2020-12-03 09:30:00,50.23,50.32,50.19,50.27,1891888.0,44.8426,44.923,44.8069,44.8783,1891888.0
2020-12-03 09:35:00,50.27,50.32,50.23,50.31,1902624.0,44.8783,44.923,44.8426,44.914,1902624.0
2020-12-03 09:40:00,50.3,50.44,50.3,50.4,1826039.0,44.9051,45.0301,44.9051,44.9944,1826039.0
2020-12-03 09:45:00,50.4,50.45,50.38,50.45,1008156.0,44.9944,45.039,44.9765,45.039,1008156.0
2020-12-03 09:50:00,50.45,50.48,50.42,50.42,640252.0,45.039,45.0658,45.0122,45.0122,640252.0
2020-12-03 09:55:00,50.43,50.48,50.4,50.46,488589.0,45.0212,45.0658,44.9944,45.0479,488589.0
2020-12-03 10:00:00,50.47,50.53,50.46,50.52,729858.0,45.0569,45.1104,45.0479,45.1015,729858.0
2020-12-03 10:05:00,50.53,50.54,50.47,50.48,586184.0,45.1104,45.1194,45.0569,45.0658,586184.0
2020-12-03 10:10:00,50.48,50.5,50.46,50.49,673481.0,45.0658,45.0837,45.0479,45.0747,673481.0
2020-12-03 10:15:00,50.49,50.54,50.48,50.53,1163511.0,45.0747,45.1194,45.0658,45.1104,1163511.0
2020-12-03 10:20:00,50.54,50.55,50.52,50.53,967858.0,45.1194,45.1283,45.1015,45.1104,967858.0
2020-12-03 10:25:00,50.53,50.53,50.49,50.51,764937.0,45.1104,45.1104,45.0747,45.0926,764937.0
2020-12-03 10:30:00,50.51,50.56,50.5,50.55,1142335.0,45.0926,45.1372,45.0837,45.1283,1142335.0
2020-12-03 10:35:00,50.55,50.55,50.52,50.55,1029253.0,45.1283,45.1283,45.1015,45.1283,1029253.0
2020-12-03 10:40:00,50.55,50.58,50.54,50.56,832513.0,45.1283,45.1551,45.1194,45.1372,832513.0
2020-12-03 10:45:00,50.56,50.56,50.53,50.53,692455.0,45.1372,45.1372,45.1104,45.1104,692455.0
2020-12-03 10:50:00,50.54,50.54,50.52,50.54,730612.0,45.1194,45.1194,45.1015,45.1194,730612.0
2020-12-03 10:55:00,50.54,50.54,50.47,50.48,717675.0,45.1194,45.1194,45.0569,45.0658,717675.0
2020-12-03 11:00:00,50.48,50.49,50.45,50.48,1480900.0,45.0658,45.0747,45.039,45.0658,1480900.0
2020-12-03 11:05:00,50.48,50.49,50.42,50.43,547258.0,45.0658,45.0747,45.0122,45.0212,547258.0
2020-12-03 11:10:00,50.42,50.46,50.38,50.45,442972.0,45.0122,45.0479,44.9765,45.039,442972.0
2020-12-03 11:15:00,50.45,50.47,50.44,50.45,575083.0,45.039,45.0569,45.0301,45.039,575083.0
2020-12-03 11:20:00,50.45,50.47,50.43,50.47,733692.0,45.039,45.0569,45.0212,45.0569,733692.0
2020-12-03 11:25:00,50.47,50.49,50.46,50.49,695635.0,45.0569,45.0747,45.0479,45.0747,695635.0
2020-12-03 11:30:00,50.49,50.49,50.48,50.48,564737.0,45.0747,45.0747,45.0658,45.0658,564737.0
2020-12-03 11:35:00,50.48,50.5,50.48,50.5,567366.0,45.0658,45.0837,45.0658,45.0837,567366.0
2020-12-03 11:40:00,50.5,50.51,50.48,50.48,404699.0,45.0837,45.0926,45.0658,45.0658,404699.0
2020-12-03 11:45:00,50.48,50.49,50.44,50.46,344394.0,45.0658,45.0747,45.0301,45.0479,344394.0
2020-12-03 11:50:00,50.46,50.47,50.44,50.46,426998.0,45.0479,45.0569,45.0301,45.0479,426998.0
2020-12-03 11:55:00,50.46,50.48,50.44,50.46,302676.0,45.0479,45.0658,45.0301,45.0479,302676.0
2020-12-03 12:00:00,50.46,50.49,50.44,50.47,650645.0,45.0479,45.0747,45.0301,45.0569,650645.0
2020-12-03 12:05:00,50.47,50.47,50.43,50.43,648901.0,45.0569,45.0569,45.0212,45.0212,648901.0
2020-12-03 12:10:00,50.44,50.44,50.39,50.4,350492.0,45.0301,45.0301,44.9855,44.9944,350492.0
2020-12-03 12:15:00,50.4,50.41,50.37,50.38,786197.0,44.9944,45.0033,44.9676,44.9765,786197.0
2020-12-03 12:20:00,50.38,50.38,50.34,50.36,785686.0,44.9765,44.9765,44.9408,44.9587,785686.0
2020-12-03 12:25:00,50.36,50.38,50.35,50.38,219682.0,44.9587,44.9765,44.9497,44.9765,219682.0
2020-12-03 12:30:00,50.38,50.42,50.37,50.38,567683.0,44.9765,45.0122,44.9676,44.9765,567683.0
2020-12-03 12:35:00,50.38,50.38,50.36,50.37,233032.0,44.9765,44.9765,44.9587,44.9676,233032.0
2020-12-03 12:40:00,50.37,50.4,50.36,50.39,340566.0,44.9676,44.9944,44.9587,44.9855,340566.0
2020-12-03 12:45:00,50.39,50.41,50.36,50.41,1318249.0,44.9855,45.0033,44.9587,45.0033,1318249.0
2020-12-03 12:50:00,50.41,50.44,50.4,50.41,1004168.0,45.0033,45.0301,44.9944,45.0033,1004168.0
2020-12-03 12:55:00,50.41,50.44,50.41,50.43,651796.0,45.0033,45.0301,45.0033,45.0212,651796.0
2020-12-03 13:00:00,50.43,50.44,50.42,50.44,622359.0,45.0212,45.0301,45.0122,45.0301,622359.0
2020-12-03 13:05:00,50.44,50.44,50.38,50.39,432334.0,45.0301,45.0301,44.9765,44.9855,432334.0
2020-12-03 13:10:00,50.39,50.41,50.38,50.4,337091.0,44.9855,45.0033,44.9765,44.9944,337091.0
2020-12-03 13:15:00,50.41,50.41,50.39,50.4,231311.0,45.0033,45.0033,44.9855,44.9944,231311.0
2020-12-03 13:20:00,50.4,50.4,50.37,50.4,263374.0,44.9944,44.9944,44.9676,44.9944,263374.0
2020-12-03 13:25:00,50.4,50.4,50.38,50.4,166153.0,44.9944,44.9944,44.9765,44.9944,166153.0
2020-12-03 13:30:00,50.4,50.41,50.38,50.39,157399.0,44.9944,45.0033,44.9765,44.9855,157399.0
2020-12-03 13:35:00,50.39,50.4,50.38,50.39,291437.0,44.9855,44.9944,44.9765,44.9855,291437.0
2020-12-03 13:40:00,50.39,50.39,50.37,50.39,280704.0,44.9855,44.9855,44.9676,44.9855,280704.0
2020-12-03 13:45:00,50.39,50.42,50.38,50.41,376956.0,44.9855,45.0122,44.9765,45.0033,376956.0
2020-12-03 13:50:00,50.4,50.4,50.38,50.39,125521.0,44.9944,44.9944,44.9765,44.9855,125521.0
2020-12-03 13:55:00,50.39,50.39,50.34,50.36,266037.0,44.9855,44.9855,44.9408,44.9587,266037.0
2020-12-03 14:00:00,50.36,50.41,50.36,50.39,150122.0,44.9587,45.0033,44.9587,44.9855,150122.0
2020-12-03 14:05:00,50.4,50.4,50.38,50.39,117712.0,44.9944,44.9944,44.9765,44.9855,117712.0
2020-12-03 14:10:00,50.39,50.4,50.38,50.39,193261.0,44.9855,44.9944,44.9765,44.9855,193261.0
2020-12-03 14:15:00,50.39,50.41,50.38,50.4,332905.0,44.9855,45.0033,44.9765,44.9944,332905.0
2020-12-03 14:20:00,50.4,50.41,50.4,50.4,76674.0,44.9944,45.0033,44.9944,44.9944,76674.0
2020-12-03 14:25:00,50.41,50.42,50.39,50.4,227784.0,45.0033,45.0122,44.9855,44.9944,227784.0
2020-12-03 14:30:00,50.41,50.44,50.4,50.44,271736.0,45.0033,45.0301,44.9944,45.0301,271736.0
2020-12-03 14:35:00,50.43,50.44,50.41,50.43,155990.0,45.0212,45.0301,45.0033,45.0212,155990.0
2020-12-03 14:40:00,50.43,50.44,50.42,50.44,78932.0,45.0212,45.0301,45.0122,45.0301,78932.0
2020-12-03 14:45:00,50.44,50.44,50.42,50.43,92417.0,45.0301,45.0301,45.0122,45.0212,92417.0
2020-12-03 14:50:00,50.44,50.45,50.43,50.45,118487.0,45.0301,45.039,45.0212,45.039,118487.0
2020-12-03 14:55:00,50.44,50.45,50.43,50.44,230660.0,45.0301,45.039,45.0212,45.0301,230660.0
2020-12-03 15:00:00,50.43,50.44,50.4,50.4,215136.0,45.0212,45.0301,44.9944,44.9944,215136.0
2020-12-03 15:05:00,50.41,50.41,50.38,50.4,175974.0,45.0033,45.0033,44.9765,44.9944,175974.0
2020-12-03 15:10:00,50.39,50.43,50.38,50.43,293182.0,44.9855,45.0212,44.9765,45.0212,293182.0
2020-12-03 15:15:00,50.43,50.43,50.41,50.42,132044.0,45.0212,45.0212,45.0033,45.0122,132044.0
2020-12-03 15:20:00,50.43,50.45,50.41,50.45,590108.0,45.0212,45.039,45.0033,45.039,590108.0
2020-12-03 15:25:00,50.45,50.45,50.44,50.44,172066.0,45.039,45.039,45.0301,45.0301,172066.0
2020-12-03 15:30:00,50.45,50.45,50.41,50.42,281795.0,45.039,45.039,45.0033,45.0122,281795.0
2020-12-03 15:35:00,50.42,50.43,50.39,50.39,301879.0,45.0122,45.0212,44.9855,44.9855,301879.0
2020-12-03 15:40:00,50.39,50.39,50.23,50.28,1654519.0,44.9855,44.9855,44.8426,44.8873,1654519.0
2020-12-03 15:45:00,50.28,50.4,50.26,50.4,1417098.0,44.8873,44.9944,44.8694,44.9944,1417098.0
2020-12-03 15:50:00,50.4,50.4,50.21,50.23,1379578.0,44.9944,44.9944,44.8248,44.8426,1379578.0
2020-12-03 15:55:00,50.23,50.35,50.22,50.35,2883982.0,44.8426,44.9497,44.8337,44.9497,2883982.0
2020-12-04 09:30:00,50.72,50.82,50.69,50.74,1363981.0,45.2801,45.3693,45.2533,45.2979,1363981.0
2020-12-04 09:35:00,50.74,50.79,50.7,50.77,982161.0,45.2979,45.3426,45.2622,45.3247,982161.0
2020-12-04 09:40:00,50.78,50.82,50.74,50.8,874099.0,45.3336,45.3693,45.2979,45.3515,874099.0
2020-12-04 09:45:00,50.8,50.81,50.75,50.8,319169.0,45.3515,45.3604,45.3068,45.3515,319169.0
2020-12-04 09:50:00,50.8,50.82,50.77,50.77,160205.0,45.3515,45.3693,45.3247,45.3247,160205.0
2020-12-04 09:55:00,50.78,50.79,50.75,50.77,287441.0,45.3336,45.3426,45.3068,45.3247,287441.0
2020-12-04 10:00:00,50.77,50.78,50.69,50.73,962925.0,45.3247,45.3336,45.2533,45.289,962925.0
2020-12-04 10:05:00,50.73,50.8,50.71,50.72,1251190.0,45.289,45.3515,45.2711,45.2801,1251190.0
2020-12-04 10:10:00,50.72,50.72,50.65,50.66,652784.0,45.2801,45.2801,45.2176,45.2265,652784.0
2020-12-04 10:15:00,50.66,50.71,50.63,50.68,1100440.0,45.2265,45.2711,45.1997,45.2444,1100440.0
2020-12-04 10:20:00,50.68,50.7,50.64,50.69,420348.0,45.2444,45.2622,45.2086,45.2533,420348.0
2020-12-04 10:25:00,50.69,50.7,50.66,50.68,330896.0,45.2533,45.2622,45.2265,45.2444,330896.0
2020-12-04 10:30:00,50.68,50.78,50.67,50.77,275074.0,45.2444,45.3336,45.2354,45.3247,275074.0
2020-12-04 10:35:00,50.78,50.82,50.77,50.82,260912.0,45.3336,45.3693,45.3247,45.3693,260912.0
2020-12-04 10:40:00,50.82,50.83,50.77,50.78,305529.0,45.3693,45.3783,45.3247,45.3336,305529.0
2020-12-04 10:45:00,50.78,50.78,50.71,50.72,462113.0,45.3336,45.3336,45.2711,45.2801,462113.0
2020-12-04 10:50:00,50.73,50.74,50.69,50.7,987627.0,45.289,45.2979,45.2533,45.2622,987627.0
2020-12-04 10:55:00,50.7,50.72,50.68,50.72,331492.0,45.2622,45.2801,45.2444,45.2801,331492.0
2020-12-04 11:00:00,50.72,50.75,50.71,50.73,446251.0,45.2801,45.3068,45.2711,45.289,446251.0
2020-12-04 11:05:00,50.73,50.79,50.72,50.79,311405.0,45.289,45.3426,45.2801,45.3426,311405.0
2020-12-04 11:10:00,50.79,50.79,50.73,50.77,381804.0,45.3426,45.3426,45.289,45.3247,381804.0
2020-12-04 11:15:00,50.77,50.77,50.71,50.73,329729.0,45.3247,45.3247,45.2711,45.289,329729.0
2020-12-04 11:20:00,50.73,50.76,50.72,50.76,164880.0,45.289,45.3158,45.2801,45.3158,164880.0
2020-12-04 11:25:00,50.76,50.8,50.73,50.79,293674.0,45.3158,45.3515,45.289,45.3426,293674.0
2020-12-04 11:30:00,50.8,50.8,50.78,50.79,191948.0,45.3515,45.3515,45.3336,45.3426,191948.0
2020-12-04 11:35:00,50.79,50.81,50.78,50.78,311503.0,45.3426,45.3604,45.3336,45.3336,311503.0
2020-12-04 11:40:00,50.78,50.82,50.77,50.8,539235.0,45.3336,45.3693,45.3247,45.3515,539235.0
2020-12-04 11:45:00,50.8,50.81,50.78,50.8,185546.0,45.3515,45.3604,45.3336,45.3515,185546.0
2020-12-04 11:50:00,50.81,50.82,50.79,50.8,365207.0,45.3604,45.3693,45.3426,45.3515,365207.0
2020-12-04 11:55:00,50.8,50.81,50.78,50.8,294749.0,45.3515,45.3604,45.3336,45.3515,294749.0
2020-12-04 12:00:00,50.8,50.82,50.79,50.82,543815.0,45.3515,45.3693,45.3426,45.3693,543815.0
2020-12-04 12:05:00,50.82,50.83,50.79,50.8,525028.0,45.3693,45.3783,45.3426,45.3515,525028.0
2020-12-04 12:10:00,50.8,50.82,50.78,50.82,735297.0,45.3515,45.3693,45.3336,45.3693,735297.0
2020-12-04 12:15:00,50.82,50.84,50.8,50.83,482692.0,45.3693,45.3872,45.3515,45.3783,482692.0
2020-12-04 12:20:00,50.84,50.85,50.83,50.85,262826.0,45.3872,45.3961,45.3783,45.3961,262826.0
2020-12-04 12:25:00,50.85,50.86,50.83,50.85,278575.0,45.3961,45.405,45.3783,45.3961,278575.0
2020-12-04 12:30:00,50.85,50.86,50.84,50.85,232230.0,45.3961,45.405,45.3872,45.3961,232230.0
2020-12-04 12:35:00,50.85,50.85,50.81,50.82,284966.0,45.3961,45.3961,45.3604,45.3693,284966.0
2020-12-04 12:40:00,50.82,50.82,50.8,50.81,165049.0,45.3693,45.3693,45.3515,45.3604,165049.0
2020-12-04 12:45:00,50.8,50.83,50.8,50.82,341961.0,45.3515,45.3783,45.3515,45.3693,341961.0
2020-12-04 12:50:00,50.82,50.83,50.8,50.81,807509.0,45.3693,45.3783,45.3515,45.3604,807509.0
2020-12-04 12:55:00,50.81,50.82,50.8,50.81,171962.0,45.3604,45.3693,45.3515,45.3604,171962.0
2020-12-04 13:00:00,50.81,50.82,50.78,50.8,295169.0,45.3604,45.3693,45.3336,45.3515,295169.0
2020-12-04 13:05:00,50.8,50.81,50.78,50.79,235493.0,45.3515,45.3604,45.3336,45.3426,235493.0
2020-12-04 13:10:00,50.79,50.82,50.78,50.81,228003.0,45.3426,45.3693,45.3336,45.3604,228003.0
2020-12-04 13:15:00,50.81,50.83,50.81,50.82,107376.0,45.3604,45.3783,45.3604,45.3693,107376.0
2020-12-04 13:20:00,50.81,50.82,50.8,50.81,200783.0,45.3604,45.3693,45.3515,45.3604,200783.0
2020-12-04 13:25:00,50.81,50.82,50.8,50.82,106504.0,45.3604,45.3693,45.3515,45.3693,106504.0
2020-12-04 13:30:00,50.82,50.82,50.81,50.82,74696.0,45.3693,45.3693,45.3604,45.3693,74696.0
2020-12-04 13:35:00,50.82,50.83,50.81,50.83,119201.0,45.3693,45.3783,45.3604,45.3783,119201.0
2020-12-04 13:40:00,50.82,50.82,50.8,50.8,117498.0,45.3693,45.3693,45.3515,45.3515,117498.0
2020-12-04 13:45:00,50.8,50.82,50.78,50.8,119677.0,45.3515,45.3693,45.3336,45.3515,119677.0
2020-12-04 13:50:00,50.8,50.83,50.78,50.8,197412.0,45.3515,45.3783,45.3336,45.3515,197412.0
2020-12-04 13:55:00,50.8,50.8,50.78,50.8,109055.0,45.3515,45.3515,45.3336,45.3515,109055.0
2020-12-04 14:00:00,50.8,50.8,50.78,50.79,138273.0,45.3515,45.3515,45.3336,45.3426,138273.0
2020-12-04 14:05:00,50.79,50.8,50.78,50.8,176294.0,45.3426,45.3515,45.3336,45.3515,176294.0
2020-12-04 14:10:00,50.8,50.81,50.76,50.77,177020.0,45.3515,45.3604,45.3158,45.3247,177020.0
2020-12-04 14:15:00,50.77,50.8,50.77,50.8,80221.0,45.3247,45.3515,45.3247,45.3515,80221.0
2020-12-04 14:20:00,50.8,50.81,50.78,50.78,145611.0,45.3515,45.3604,45.3336,45.3336,145611.0
2020-12-04 14:25:00,50.78,50.79,50.75,50.77,197397.0,45.3336,45.3426,45.3068,45.3247,197397.0
2020-12-04 14:30:00,50.77,50.78,50.75,50.76,254524.0,45.3247,45.3336,45.3068,45.3158,254524.0
2020-12-04 14:35:00,50.76,50.77,50.74,50.76,234825.0,45.3158,45.3247,45.2979,45.3158,234825.0
2020-12-04 14:40:00,50.76,50.8,50.74,50.79,507704.0,45.3158,45.3515,45.2979,45.3426,507704.0
2020-12-04 14:45:00,50.79,50.82,50.79,50.82,240169.0,45.3426,45.3693,45.3426,45.3693,240169.0
2020-12-04 14:50:00,50.82,50.84,50.81,50.83,209884.0,45.3693,45.3872,45.3604,45.3783,209884.0
2020-12-04 14:55:00,50.83,50.85,50.82,50.85,196853.0,45.3783,45.3961,45.3693,45.3961,196853.0
2020-12-04 15:00:00,50.85,50.85,50.83,50.84,163882.0,45.3961,45.3961,45.3783,45.3872,163882.0
2020-12-04 15:05:00,50.83,50.84,50.82,50.84,271301.0,45.3783,45.3872,45.3693,45.3872,271301.0
2020-12-04 15:10:00,50.84,50.85,50.79,50.8,317778.0,45.3872,45.3961,45.3426,45.3515,317778.0
2020-12-04 15:15:00,50.8,50.84,50.8,50.84,718153.0,45.3515,45.3872,45.3515,45.3872,718153.0
2020-12-04 15:20:00,50.83,50.85,50.81,50.85,139256.0,45.3783,45.3961,45.3604,45.3961,139256.0
2020-12-04 15:25:00,50.85,50.85,50.81,50.85,240864.0,45.3961,45.3961,45.3604,45.3961,240864.0
2020-12-04 15:30:00,50.85,50.86,50.84,50.85,186060.0,45.3961,45.405,45.3872,45.3961,186060.0
2020-12-04 15:35:00,50.85,50.85,50.83,50.85,217330.0,45.3961,45.3961,45.3783,45.3961,217330.0
2020-12-04 15:40:00,50.85,50.86,50.83,50.86,449086.0,45.3961,45.405,45.3783,45.405,449086.0
2020-12-04 15:45:00,50.86,50.86,50.81,50.82,467727.0,45.405,45.405,45.3604,45.3693,467727.0
2020-12-04 15:50:00,50.82,50.84,50.79,50.84,1179180.0,45.3693,45.3872,45.3426,45.3872,1179180.0
2020-12-04 15:55:00,50.83,50.88,50.79,50.88,2663808.0,45.3783,45.4229,45.3426,45.4229,2663808.0
2020-12-07 09:30:00,50.78,50.9,50.76,50.89,924727.0,45.3336,45.4408,45.3158,45.4318,924727.0
2020-12-07 09:35:00,50.89,50.91,50.85,50.87,928223.0,45.4318,45.4497,45.3961,45.414,928223.0
2020-12-07 09:40:00,50.87,50.9,50.85,50.88,705612.0,45.414,45.4408,45.3961,45.4229,705612.0
2020-12-07 09:45:00,50.88,50.88,50.82,50.84,344778.0,45.4229,45.4229,45.3693,45.3872,344778.0
2020-12-07 09:50:00,50.84,50.87,50.81,50.85,505196.0,45.3872,45.414,45.3604,45.3961,505196.0
2020-12-07 09:55:00,50.85,50.87,50.83,50.87,524461.0,45.3961,45.414,45.3783,45.414,524461.0
2020-12-07 10:00:00,50.87,50.89,50.84,50.87,735401.0,45.414,45.4318,45.3872,45.414,735401.0
2020-12-07 10:05:00,50.88,50.89,50.85,50.88,326372.0,45.4229,45.4318,45.3961,45.4229,326372.0
2020-12-07 10:10:00,50.88,50.91,50.87,50.91,296388.0,45.4229,45.4497,45.414,45.4497,296388.0
2020-12-07 10:15:00,50.91,50.91,50.88,50.9,472201.0,45.4497,45.4497,45.4229,45.4408,472201.0
2020-12-07 10:20:00,50.9,50.94,50.89,50.93,388419.0,45.4408,45.4765,45.4318,45.4675,388419.0
2020-12-07 10:25:00,50.93,50.94,50.89,50.9,369163.0,45.4675,45.4765,45.4318,45.4408,369163.0
2020-12-07 10:30:00,50.91,50.93,50.87,50.88,728781.0,45.4497,45.4675,45.414,45.4229,728781.0
2020-12-07 10:35:00,50.89,50.92,50.88,50.91,319190.0,45.4318,45.4586,45.4229,45.4497,319190.0
2020-12-07 10:40:00,50.9,50.91,50.88,50.9,375696.0,45.4408,45.4497,45.4229,45.4408,375696.0
2020-12-07 10:45:00,50.9,50.93,50.89,50.93,144424.0,45.4408,45.4675,45.4318,45.4675,144424.0
2020-12-07 10:50:00,50.93,50.94,50.91,50.94,730623.0,45.4675,45.4765,45.4497,45.4765,730623.0
2020-12-07 10:55:00,50.94,50.94,50.91,50.93,293298.0,45.4765,45.4765,45.4497,45.4675,293298.0
2020-12-07 11:00:00,50.93,50.96,50.92,50.96,291193.0,45.4675,45.4943,45.4586,45.4943,291193.0
2020-12-07 11:05:00,50.96,50.98,50.95,50.98,323452.0,45.4943,45.5122,45.4854,45.5122,323452.0
2020-12-07 11:10:00,50.98,50.99,50.96,50.98,236972.0,45.5122,45.5211,45.4943,45.5122,236972.0
2020-12-07 11:15:00,50.98,50.99,50.95,50.96,124539.0,45.5122,45.5211,45.4854,45.4943,124539.0
2020-12-07 11:20:00,50.96,50.97,50.93,50.95,268734.0,45.4943,45.5032,45.4675,45.4854,268734.0
2020-12-07 11:25:00,50.95,50.99,50.93,50.98,172883.0,45.4854,45.5211,45.4675,45.5122,172883.0
2020-12-07 11:30:00,50.98,50.99,50.93,50.94,220139.0,45.5122,45.5211,45.4675,45.4765,220139.0
2020-12-07 11:35:00,50.94,50.96,50.93,50.96,191131.0,45.4765,45.4943,45.4675,45.4943,191131.0
2020-12-07 11:40:00,50.96,50.98,50.94,50.95,170514.0,45.4943,45.5122,45.4765,45.4854,170514.0
2020-12-07 11:45:00,50.95,50.97,50.94,50.94,158525.0,45.4854,45.5032,45.4765,45.4765,158525.0
2020-12-07 11:50:00,50.94,50.96,50.92,50.92,290110.0,45.4765,45.4943,45.4586,45.4586,290110.0
2020-12-07 11:55:00,50.93,50.96,50.92,50.94,966888.0,45.4675,45.4943,45.4586,45.4765,966888.0
2020-12-07 12:00:00,50.94,50.94,50.91,50.93,309622.0,45.4765,45.4765,45.4497,45.4675,309622.0
2020-12-07 12:05:00,50.93,50.95,50.9,50.95,161537.0,45.4675,45.4854,45.4408,45.4854,161537.0
2020-12-07 12:10:00,50.95,50.96,50.93,50.94,129906.0,45.4854,45.4943,45.4675,45.4765,129906.0
2020-12-07 12:15:00,50.95,50.96,50.93,50.94,273950.0,45.4854,45.4943,45.4675,45.4765,273950.0
2020-12-07 12:20:00,50.94,50.97,50.93,50.95,201306.0,45.4765,45.5032,45.4675,45.4854,201306.0
2020-12-07 12:25:00,50.94,50.96,50.93,50.93,114280.0,45.4765,45.4943,45.4675,45.4675,114280.0
2020-12-07 12:30:00,50.94,50.95,50.92,50.93,319803.0,45.4765,45.4854,45.4586,45.4675,319803.0
2020-12-07 12:35:00,50.94,50.94,50.93,50.93,44008.0,45.4765,45.4765,45.4675,45.4675,44008.0
2020-12-07 12:40:00,50.94,50.94,50.91,50.93,257953.0,45.4765,45.4765,45.4497,45.4675,257953.0
2020-12-07 12:45:00,50.93,50.94,50.92,50.94,119879.0,45.4675,45.4765,45.4586,45.4765,119879.0
2020-12-07 12:50:00,50.94,50.95,50.92,50.93,262208.0,45.4765,45.4854,45.4586,45.4675,262208.0
2020-12-07 12:55:00,50.93,50.94,50.91,50.91,113071.0,45.4675,45.4765,45.4497,45.4497,113071.0
2020-12-07 13:00:00,50.91,50.92,50.89,50.9,98381.0,45.4497,45.4586,45.4318,45.4408,98381.0
2020-12-07 13:05:00,50.9,50.9,50.87,50.89,140987.0,45.4408,45.4408,45.414,45.4318,140987.0
2020-12-07 13:10:00,50.89,50.89,50.84,50.85,155801.0,45.4318,45.4318,45.3872,45.3961,155801.0
2020-12-07 13:15:00,50.84,50.85,50.84,50.84,134824.0,45.3872,45.3961,45.3872,45.3872,134824.0
2020-12-07 13:20:00,50.84,50.84,50.81,50.84,230984.0,45.3872,45.3872,45.3604,45.3872,230984.0
2020-12-07 13:25:00,50.85,50.85,50.81,50.82,258020.0,45.3961,45.3961,45.3604,45.3693,258020.0
2020-12-07 13:30:00,50.82,50.83,50.81,50.83,142793.0,45.3693,45.3783,45.3604,45.3783,142793.0
2020-12-07 13:35:00,50.83,50.83,50.79,50.8,304778.0,45.3783,45.3783,45.3426,45.3515,304778.0
2020-12-07 13:40:00,50.8,50.81,50.76,50.77,262444.0,45.3515,45.3604,45.3158,45.3247,262444.0
2020-12-07 13:45:00,50.77,50.78,50.75,50.75,271060.0,45.3247,45.3336,45.3068,45.3068,271060.0
2020-12-07 13:50:00,50.75,50.79,50.75,50.79,138060.0,45.3068,45.3426,45.3068,45.3426,138060.0
2020-12-07 13:55:00,50.79,50.8,50.78,50.8,158128.0,45.3426,45.3515,45.3336,45.3515,158128.0
2020-12-07 14:00:00,50.79,50.79,50.76,50.79,271275.0,45.3426,45.3426,45.3158,45.3426,271275.0
2020-12-07 14:05:00,50.78,50.81,50.78,50.8,105957.0,45.3336,45.3604,45.3336,45.3515,105957.0
2020-12-07 14:10:00,50.8,50.81,50.79,50.8,59783.0,45.3515,45.3604,45.3426,45.3515,59783.0
2020-12-07 14:15:00,50.79,50.81,50.78,50.8,244594.0,45.3426,45.3604,45.3336,45.3515,244594.0
2020-12-07 14:20:00,50.8,50.82,50.79,50.8,207561.0,45.3515,45.3693,45.3426,45.3515,207561.0
2020-12-07 14:25:00,50.81,50.81,50.79,50.81,139414.0,45.3604,45.3604,45.3426,45.3604,139414.0
2020-12-07 14:30:00,50.8,50.82,50.79,50.8,605859.0,45.3515,45.3693,45.3426,45.3515,605859.0
2020-12-07 14:35:00,50.8,50.81,50.79,50.8,183712.0,45.3515,45.3604,45.3426,45.3515,183712.0
2020-12-07 14:40:00,50.8,50.82,50.79,50.82,176665.0,45.3515,45.3693,45.3426,45.3693,176665.0
2020-12-07 14:45:00,50.82,50.82,50.8,50.8,232527.0,45.3693,45.3693,45.3515,45.3515,232527.0
2020-12-07 14:50:00,50.81,50.81,50.78,50.78,236344.0,45.3604,45.3604,45.3336,45.3336,236344.0
2020-12-07 14:55:00,50.78,50.79,50.74,50.74,427358.0,45.3336,45.3426,45.2979,45.2979,427358.0
2020-12-07 15:00:00,50.74,50.78,50.73,50.74,717914.0,45.2979,45.3336,45.289,45.2979,717914.0
2020-12-07 15:05:00,50.73,50.76,50.71,50.72,347193.0,45.289,45.3158,45.2711,45.2801,347193.0
2020-12-07 15:10:00,50.71,50.74,50.71,50.73,336617.0,45.2711,45.2979,45.2711,45.289,336617.0
2020-12-07 15:15:00,50.73,50.76,50.72,50.73,763594.0,45.289,45.3158,45.2801,45.289,763594.0
2020-12-07 15:20:00,50.74,50.74,50.7,50.72,509720.0,45.2979,45.2979,45.2622,45.2801,509720.0
2020-12-07 15:25:00,50.72,50.74,50.72,50.73,839628.0,45.2801,45.2979,45.2801,45.289,839628.0
2020-12-07 15:30:00,50.73,50.78,50.72,50.77,657542.0,45.289,45.3336,45.2801,45.3247,657542.0
2020-12-07 15:35:00,50.77,50.77,50.73,50.73,477708.0,45.3247,45.3247,45.289,45.289,477708.0
2020-12-07 15:40:00,50.73,50.74,50.65,50.69,719353.0,45.289,45.2979,45.2176,45.2533,719353.0
2020-12-07 15:45:00,50.69,50.73,50.67,50.69,1944367.0,45.2533,45.289,45.2354,45.2533,1944367.0
2020-12-07 15:50:00,50.69,50.79,50.69,50.79,2880355.0,45.2533,45.3426,45.2533,45.3426,2880355.0
2020-12-07 15:55:00,50.79,50.84,50.78,50.84,2995079.0,45.3426,45.3872,45.3336,45.3872,2995079.0
2020-12-08 09:30:00,50.79,50.81,50.74,50.77,1137911.0,45.3426,45.3604,45.2979,45.3247,1137911.0
2020-12-08 09:35:00,50.78,50.82,50.77,50.8,209652.0,45.3336,45.3693,45.3247,45.3515,209652.0
2020-12-08 09:40:00,50.8,50.83,50.77,50.83,276712.0,45.3515,45.3783,45.3247,45.3783,276712.0
2020-12-08 09:45:00,50.83,50.84,50.79,50.81,351725.0,45.3783,45.3872,45.3426,45.3604,351725.0
2020-12-08 09:50:00,50.81,50.82,50.78,50.8,634804.0,45.3604,45.3693,45.3336,45.3515,634804.0
2020-12-08 09:55:00,50.8,50.81,50.76,50.8,289079.0,45.3515,45.3604,45.3158,45.3515,289079.0
2020-12-08 10:00:00,50.8,50.81,50.76,50.78,424002.0,45.3515,45.3604,45.3158,45.3336,424002.0
2020-12-08 10:05:00,50.79,50.82,50.78,50.82,546102.0,45.3426,45.3693,45.3336,45.3693,546102.0
2020-12-08 10:10:00,50.82,50.83,50.77,50.77,213521.0,45.3693,45.3783,45.3247,45.3247,213521.0
2020-12-08 10:15:00,50.78,50.78,50.67,50.67,239443.0,45.3336,45.3336,45.2354,45.2354,239443.0
2020-12-08 10:20:00,50.67,50.67,50.62,50.64,534133.0,45.2354,45.2354,45.1908,45.2086,534133.0
2020-12-08 10:25:00,50.64,50.68,50.63,50.67,342225.0,45.2086,45.2444,45.1997,45.2354,342225.0
2020-12-08 10:30:00,50.67,50.71,50.65,50.7,578248.0,45.2354,45.2711,45.2176,45.2622,578248.0
2020-12-08 10:35:00,50.69,50.75,50.68,50.73,208249.0,45.2533,45.3068,45.2444,45.289,208249.0
2020-12-08 10:40:00,50.72,50.75,50.71,50.74,203035.0,45.2801,45.3068,45.2711,45.2979,203035.0
2020-12-08 10:45:00,50.74,50.77,50.73,50.77,101642.0,45.2979,45.3247,45.289,45.3247,101642.0
2020-12-08 10:50:00,50.76,50.76,50.72,50.73,51894.0,45.3158,45.3158,45.2801,45.289,51894.0
2020-12-08 10:55:00,50.73,50.79,50.73,50.79,415806.0,45.289,45.3426,45.289,45.3426,415806.0
2020-12-08 11:00:00,50.79,50.82,50.78,50.82,249885.0,45.3426,45.3693,45.3336,45.3693,249885.0
2020-12-08 11:05:00,50.82,50.83,50.79,50.79,182804.0,45.3693,45.3783,45.3426,45.3426,182804.0
2020-12-08 11:10:00,50.8,50.82,50.79,50.8,181621.0,45.3515,45.3693,45.3426,45.3515,181621.0
2020-12-08 11:15:00,50.8,50.83,50.79,50.82,80519.0,45.3515,45.3783,45.3426,45.3693,80519.0
2020-12-08 11:20:00,50.82,50.83,50.79,50.8,167901.0,45.3693,45.3783,45.3426,45.3515,167901.0
2020-12-08 11:25:00,50.8,50.83,50.79,50.83,308287.0,45.3515,45.3783,45.3426,45.3783,308287.0
2020-12-08 11:30:00,50.82,50.85,50.81,50.84,1024756.0,45.3693,45.3961,45.3604,45.3872,1024756.0
2020-12-08 11:35:00,50.84,50.84,50.79,50.79,266965.0,45.3872,45.3872,45.3426,45.3426,266965.0
2020-12-08 11:40:00,50.8,50.8,50.76,50.78,168734.0,45.3515,45.3515,45.3158,45.3336,168734.0
2020-12-08 11:45:00,50.78,50.8,50.77,50.79,137992.0,45.3336,45.3515,45.3247,45.3426,137992.0
2020-12-08 11:50:00,50.79,50.81,50.79,50.79,74007.0,45.3426,45.3604,45.3426,45.3426,74007.0
2020-12-08 11:55:00,50.79,50.82,50.79,50.81,349365.0,45.3426,45.3693,45.3426,45.3604,349365.0
2020-12-08 12:00:00,50.81,50.84,50.81,50.83,219687.0,45.3604,45.3872,45.3604,45.3783,219687.0
2020-12-08 12:05:00,50.83,50.85,50.79,50.8,148600.0,45.3783,45.3961,45.3426,45.3515,148600.0
2020-12-08 12:10:00,50.8,50.82,50.79,50.79,120028.0,45.3515,45.3693,45.3426,45.3426,120028.0
2020-12-08 12:15:00,50.8,50.81,50.79,50.8,79842.0,45.3515,45.3604,45.3426,45.3515,79842.0
2020-12-08 12:20:00,50.8,50.8,50.78,50.79,166852.0,45.3515,45.3515,45.3336,45.3426,166852.0
2020-12-08 12:25:00,50.79,50.79,50.77,50.78,176183.0,45.3426,45.3426,45.3247,45.3336,176183.0
2020-12-08 12:30:00,50.78,50.78,50.75,50.76,137256.0,45.3336,45.3336,45.3068,45.3158,137256.0
2020-12-08 12:35:00,50.76,50.76,50.72,50.73,159743.0,45.3158,45.3158,45.2801,45.289,159743.0
2020-12-08 12:40:00,50.73,50.74,50.72,50.74,115111.0,45.289,45.2979,45.2801,45.2979,115111.0
2020-12-08 12:45:00,50.73,50.74,50.71,50.72,133363.0,45.289,45.2979,45.2711,45.2801,133363.0
2020-12-08 12:50:00,50.71,50.75,50.71,50.74,373451.0,45.2711,45.3068,45.2711,45.2979,373451.0
2020-12-08 12:55:00,50.75,50.75,50.72,50.73,167224.0,45.3068,45.3068,45.2801,45.289,167224.0
2020-12-08 13:00:00,50.72,50.75,50.72,50.73,106646.0,45.2801,45.3068,45.2801,45.289,106646.0
2020-12-08 13:05:00,50.73,50.79,50.73,50.78,147529.0,45.289,45.3426,45.289,45.3336,147529.0
2020-12-08 13:10:00,50.78,50.79,50.77,50.79,152165.0,45.3336,45.3426,45.3247,45.3426,152165.0
2020-12-08 13:15:00,50.78,50.79,50.77,50.78,153516.0,45.3336,45.3426,45.3247,45.3336,153516.0
2020-12-08 13:20:00,50.78,50.78,50.76,50.77,106757.0,45.3336,45.3336,45.3158,45.3247,106757.0
2020-12-08 13:25:00,50.77,50.79,50.76,50.78,123968.0,45.3247,45.3426,45.3158,45.3336,123968.0
2020-12-08 13:30:00,50.79,50.79,50.77,50.78,57101.0,45.3426,45.3426,45.3247,45.3336,57101.0
2020-12-08 13:35:00,50.78,50.79,50.76,50.78,230337.0,45.3336,45.3426,45.3158,45.3336,230337.0
2020-12-08 13:40:00,50.78,50.79,50.77,50.79,70227.0,45.3336,45.3426,45.3247,45.3426,70227.0
2020-12-08 13:45:00,50.79,50.8,50.78,50.79,144251.0,45.3426,45.3515,45.3336,45.3426,144251.0
2020-12-08 13:50:00,50.79,50.8,50.78,50.79,97201.0,45.3426,45.3515,45.3336,45.3426,97201.0
2020-12-08 13:55:00,50.79,50.81,50.78,50.81,127359.0,45.3426,45.3604,45.3336,45.3604,127359.0
2020-12-08 14:00:00,50.81,50.82,50.79,50.8,176488.0,45.3604,45.3693,45.3426,45.3515,176488.0
2020-12-08 14:05:00,50.79,50.8,50.78,50.8,97769.0,45.3426,45.3515,45.3336,45.3515,97769.0
2020-12-08 14:10:00,50.79,50.8,50.77,50.79,160279.0,45.3426,45.3515,45.3247,45.3426,160279.0
2020-12-08 14:15:00,50.8,50.82,50.79,50.81,125503.0,45.3515,45.3693,45.3426,45.3604,125503.0
2020-12-08 14:20:00,50.82,50.84,50.81,50.82,166436.0,45.3693,45.3872,45.3604,45.3693,166436.0
2020-12-08 14:25:00,50.83,50.85,50.82,50.84,109345.0,45.3783,45.3961,45.3693,45.3872,109345.0
2020-12-08 14:30:00,50.84,50.85,50.82,50.83,127529.0,45.3872,45.3961,45.3693,45.3783,127529.0
2020-12-08 14:35:00,50.82,50.83,50.79,50.8,141125.0,45.3693,45.3783,45.3426,45.3515,141125.0
2020-12-08 14:40:00,50.8,50.8,50.79,50.8,266060.0,45.3515,45.3515,45.3426,45.3515,266060.0
2020-12-08 14:45:00,50.8,50.8,50.78,50.79,323568.0,45.3515,45.3515,45.3336,45.3426,323568.0
2020-12-08 14:50:00,50.78,50.81,50.78,50.81,264863.0,45.3336,45.3604,45.3336,45.3604,264863.0
2020-12-08 14:55:00,50.81,50.82,50.8,50.8,183727.0,45.3604,45.3693,45.3515,45.3515,183727.0
2020-12-08 15:00:00,50.8,50.82,50.8,50.82,159213.0,45.3515,45.3693,45.3515,45.3693,159213.0
2020-12-08 15:05:00,50.82,50.83,50.81,50.83,136715.0,45.3693,45.3783,45.3604,45.3783,136715.0
2020-12-08 15:10:00,50.83,50.83,50.81,50.83,193699.0,45.3783,45.3783,45.3604,45.3783,193699.0
2020-12-08 15:15:00,50.83,50.84,50.82,50.83,94899.0,45.3783,45.3872,45.3693,45.3783,94899.0
2020-12-08 15:20:00,50.83,50.84,50.82,50.82,348687.0,45.3783,45.3872,45.3693,45.3693,348687.0
2020-12-08 15:25:00,50.82,50.84,50.81,50.82,250163.0,45.3693,45.3872,45.3604,45.3693,250163.0
2020-12-08 15:30:00,50.82,50.84,50.81,50.83,300386.0,45.3693,45.3872,45.3604,45.3783,300386.0
2020-12-08 15:35:00,50.83,50.84,50.81,50.84,227266.0,45.3783,45.3872,45.3604,45.3872,227266.0
2020-12-08 15:40:00,50.83,50.83,50.79,50.81,438626.0,45.3783,45.3783,45.3426,45.3604,438626.0
2020-12-08 15:45:00,50.81,50.82,50.78,50.78,406009.0,45.3604,45.3693,45.3336,45.3336,406009.0
2020-12-08 15:50:00,50.78,50.83,50.78,50.8,586198.0,45.3336,45.3783,45.3336,45.3515,586198.0
2020-12-08 15:55:00,50.8,50.87,50.8,50.87,2697405.0,45.3515,45.414,45.3515,45.414,2697405.0
2020-12-09 09:30:00,51.03,51.03,50.85,50.86,778727.0,45.5568,45.5568,45.3961,45.405,778727.0
2020-12-09 09:35:00,50.86,50.88,50.82,50.86,522391.0,45.405,45.4229,45.3693,45.405,522391.0
2020-12-09 09:40:00,50.86,50.91,50.86,50.9,342544.0,45.405,45.4497,45.405,45.4408,342544.0
2020-12-09 09:45:00,50.9,50.9,50.83,50.86,410738.0,45.4408,45.4408,45.3783,45.405,410738.0
2020-12-09 09:50:00,50.86,50.87,50.81,50.84,446577.0,45.405,45.414,45.3604,45.3872,446577.0
2020-12-09 09:55:00,50.84,50.88,50.83,50.87,352389.0,45.3872,45.4229,45.3783,45.414,352389.0
2020-12-09 10:00:00,50.87,50.87,50.79,50.8,120366.0,45.414,45.414,45.3426,45.3515,120366.0
2020-12-09 10:05:00,50.8,50.85,50.79,50.82,147783.0,45.3515,45.3961,45.3426,45.3693,147783.0
2020-12-09 10:10:00,50.82,50.82,50.72,50.76,936216.0,45.3693,45.3693,45.2801,45.3158,936216.0
2020-12-09 10:15:00,50.76,50.85,50.75,50.85,603206.0,45.3158,45.3961,45.3068,45.3961,603206.0
2020-12-09 10:20:00,50.85,50.85,50.81,50.82,135580.0,45.3961,45.3961,45.3604,45.3693,135580.0
2020-12-09 10:25:00,50.82,50.85,50.81,50.84,323417.0,45.3693,45.3961,45.3604,45.3872,323417.0
2020-12-09 10:30:00,50.84,50.86,50.83,50.85,193902.0,45.3872,45.405,45.3783,45.3961,193902.0
2020-12-09 10:35:00,50.85,50.85,50.74,50.75,136381.0,45.3961,45.3961,45.2979,45.3068,136381.0
2020-12-09 10:40:00,50.74,50.78,50.72,50.75,111421.0,45.2979,45.3336,45.2801,45.3068,111421.0
2020-12-09 10:45:00,50.75,50.78,50.72,50.77,106564.0,45.3068,45.3336,45.2801,45.3247,106564.0
2020-12-09 10:50:00,50.77,50.78,50.73,50.76,147160.0,45.3247,45.3336,45.289,45.3158,147160.0
2020-12-09 10:55:00,50.76,50.77,50.74,50.77,90626.0,45.3158,45.3247,45.2979,45.3247,90626.0
2020-12-09 11:00:00,50.76,50.76,50.68,50.68,133827.0,45.3158,45.3158,45.2444,45.2444,133827.0
2020-12-09 11:05:00,50.69,50.74,50.67,50.7,235790.0,45.2533,45.2979,45.2354,45.2622,235790.0
2020-12-09 11:10:00,50.71,50.72,50.68,50.68,164197.0,45.2711,45.2801,45.2444,45.2444,164197.0
2020-12-09 11:15:00,50.69,50.7,50.66,50.67,142599.0,45.2533,45.2622,45.2265,45.2354,142599.0
2020-12-09 11:20:00,50.66,50.68,50.65,50.67,162410.0,45.2265,45.2444,45.2176,45.2354,162410.0
2020-12-09 11:25:00,50.66,50.67,50.63,50.66,592237.0,45.2265,45.2354,45.1997,45.2265,592237.0
2020-12-09 11:30:00,50.65,50.69,50.64,50.67,298521.0,45.2176,45.2533,45.2086,45.2354,298521.0
2020-12-09 11:35:00,50.67,50.68,50.64,50.66,324462.0,45.2354,45.2444,45.2086,45.2265,324462.0
2020-12-09 11:40:00,50.66,50.68,50.65,50.66,103194.0,45.2265,45.2444,45.2176,45.2265,103194.0
2020-12-09 11:45:00,50.65,50.66,50.6,50.61,214906.0,45.2176,45.2265,45.1729,45.1819,214906.0
2020-12-09 11:50:00,50.61,50.64,50.56,50.64,1374750.0,45.1819,45.2086,45.1372,45.2086,1374750.0
2020-12-09 11:55:00,50.64,50.69,50.63,50.69,310134.0,45.2086,45.2533,45.1997,45.2533,310134.0
2020-12-09 12:00:00,50.68,50.69,50.65,50.67,463520.0,45.2444,45.2533,45.2176,45.2354,463520.0
2020-12-09 12:05:00,50.66,50.69,50.64,50.68,335177.0,45.2265,45.2533,45.2086,45.2444,335177.0
2020-12-09 12:10:00,50.68,50.68,50.62,50.62,229832.0,45.2444,45.2444,45.1908,45.1908,229832.0
2020-12-09 12:15:00,50.62,50.62,50.56,50.56,158132.0,45.1908,45.1908,45.1372,45.1372,158132.0
2020-12-09 12:20:00,50.56,50.57,50.54,50.55,208818.0,45.1372,45.1461,45.1194,45.1283,208818.0
2020-12-09 12:25:00,50.55,50.58,50.55,50.58,219031.0,45.1283,45.1551,45.1283,45.1551,219031.0
2020-12-09 12:30:00,50.58,50.58,50.51,50.53,309930.0,45.1551,45.1551,45.0926,45.1104,309930.0
2020-12-09 12:35:00,50.53,50.54,50.49,50.49,301264.0,45.1104,45.1194,45.0747,45.0747,301264.0
2020-12-09 12:40:00,50.49,50.51,50.47,50.48,193053.0,45.0747,45.0926,45.0569,45.0658,193053.0
2020-12-09 12:45:00,50.47,50.47,50.43,50.44,358413.0,45.0569,45.0569,45.0212,45.0301,358413.0
2020-12-09 12:50:00,50.44,50.5,50.41,50.49,560760.0,45.0301,45.0837,45.0033,45.0747,560760.0
2020-12-09 12:55:00,50.5,50.52,50.47,50.48,716220.0,45.0837,45.1015,45.0569,45.0658,716220.0
2020-12-09 13:00:00,50.47,50.48,50.4,50.41,842588.0,45.0569,45.0658,44.9944,45.0033,842588.0
2020-12-09 13:05:00,50.41,50.49,50.4,50.48,467844.0,45.0033,45.0747,44.9944,45.0658,467844.0
2020-12-09 13:10:00,50.48,50.49,50.44,50.46,209667.0,45.0658,45.0747,45.0301,45.0479,209667.0
2020-12-09 13:15:00,50.46,50.5,50.44,50.47,895899.0,45.0479,45.0837,45.0301,45.0569,895899.0
2020-12-09 13:20:00,50.47,50.5,50.45,50.47,547309.0,45.0569,45.0837,45.039,45.0569,547309.0
2020-12-09 13:25:00,50.47,50.47,50.42,50.44,746773.0,45.0569,45.0569,45.0122,45.0301,746773.0
2020-12-09 13:30:00,50.44,50.44,50.35,50.35,421531.0,45.0301,45.0301,44.9497,44.9497,421531.0
2020-12-09 13:35:00,50.35,50.38,50.32,50.35,488449.0,44.9497,44.9765,44.923,44.9497,488449.0
2020-12-09 13:40:00,50.35,50.37,50.31,50.35,309643.0,44.9497,44.9676,44.914,44.9497,309643.0
2020-12-09 13:45:00,50.35,50.38,50.34,50.36,265617.0,44.9497,44.9765,44.9408,44.9587,265617.0
2020-12-09 13:50:00,50.36,50.37,50.3,50.31,159692.0,44.9587,44.9676,44.9051,44.914,159692.0
2020-12-09 13:55:00,50.32,50.32,50.19,50.2,608750.0,44.923,44.923,44.8069,44.8158,608750.0
2020-12-09 14:00:00,50.2,50.27,50.19,50.27,495765.0,44.8158,44.8783,44.8069,44.8783,495765.0
2020-12-09 14:05:00,50.26,50.29,50.24,50.27,277139.0,44.8694,44.8962,44.8515,44.8783,277139.0
2020-12-09 14:10:00,50.27,50.32,50.24,50.3,140671.0,44.8783,44.923,44.8515,44.9051,140671.0
2020-12-09 14:15:00,50.3,50.32,50.28,50.3,414370.0,44.9051,44.923,44.8873,44.9051,414370.0
2020-12-09 14:20:00,50.3,50.33,50.28,50.32,653367.0,44.9051,44.9319,44.8873,44.923,653367.0
2020-12-09 14:25:00,50.32,50.36,50.31,50.35,364333.0,44.923,44.9587,44.914,44.9497,364333.0
2020-12-09 14:30:00,50.36,50.36,50.31,50.33,371364.0,44.9587,44.9587,44.914,44.9319,371364.0
2020-12-09 14:35:00,50.33,50.34,50.3,50.3,176614.0,44.9319,44.9408,44.9051,44.9051,176614.0
2020-12-09 14:40:00,50.31,50.32,50.27,50.27,251799.0,44.914,44.923,44.8783,44.8783,251799.0
2020-12-09 14:45:00,50.28,50.33,50.27,50.31,343142.0,44.8873,44.9319,44.8783,44.914,343142.0
2020-12-09 14:50:00,50.32,50.32,50.28,50.3,198774.0,44.923,44.923,44.8873,44.9051,198774.0
2020-12-09 14:55:00,50.3,50.34,50.3,50.32,186195.0,44.9051,44.9408,44.9051,44.923,186195.0
2020-12-09 15:00:00,50.32,50.34,50.29,50.32,294966.0,44.923,44.9408,44.8962,44.923,294966.0
2020-12-09 15:05:00,50.32,50.36,50.31,50.36,290034.0,44.923,44.9587,44.914,44.9587,290034.0
2020-12-09 15:10:00,50.36,50.37,50.33,50.34,187573.0,44.9587,44.9676,44.9319,44.9408,187573.0
2020-12-09 15:15:00,50.34,50.35,50.31,50.33,162307.0,44.9408,44.9497,44.914,44.9319,162307.0
2020-12-09 15:20:00,50.33,50.35,50.29,50.3,132483.0,44.9319,44.9497,44.8962,44.9051,132483.0
2020-12-09 15:25:00,50.3,50.3,50.26,50.29,139900.0,44.9051,44.9051,44.8694,44.8962,139900.0
2020-12-09 15:30:00,50.29,50.33,50.29,50.33,397277.0,44.8962,44.9319,44.8962,44.9319,397277.0
2020-12-09 15:35:00,50.32,50.34,50.29,50.33,538540.0,44.923,44.9408,44.8962,44.9319,538540.0
2020-12-09 15:40:00,50.33,50.41,50.32,50.41,402938.0,44.9319,45.0033,44.923,45.0033,402938.0
2020-12-09 15:45:00,50.41,50.44,50.38,50.4,671906.0,45.0033,45.0301,44.9765,44.9944,671906.0
2020-12-09 15:50:00,50.4,50.44,50.39,50.43,670295.0,44.9944,45.0301,44.9855,45.0212,670295.0
2020-12-09 15:55:00,50.43,50.48,50.41,50.41,2871404.0,45.0212,45.0658,45.0033,45.0033,2871404.0
2020-12-10 09:30:00,50.37,50.55,50.34,50.42,1241534.0,44.9676,45.1283,44.9408,45.0122,1241534.0
2020-12-10 09:35:00,50.42,50.63,50.41,50.63,877198.0,45.0122,45.1997,45.0033,45.1997,877198.0
2020-12-10 09:40:00,50.63,50.67,50.6,50.64,798950.0,45.1997,45.2354,45.1729,45.2086,798950.0
2020-12-10 09:45:00,50.65,50.73,50.65,50.73,324658.0,45.2176,45.289,45.2176,45.289,324658.0
2020-12-10 09:50:00,50.73,50.8,50.73,50.77,585519.0,45.289,45.3515,45.289,45.3247,585519.0
2020-12-10 09:55:00,50.77,50.85,50.77,50.81,699858.0,45.3247,45.3961,45.3247,45.3604,699858.0
2020-12-10 10:00:00,50.82,50.85,50.78,50.8,592966.0,45.3693,45.3961,45.3336,45.3515,592966.0
2020-12-10 10:05:00,50.81,50.86,50.79,50.84,347905.0,45.3604,45.405,45.3426,45.3872,347905.0
2020-12-10 10:10:00,50.85,50.85,50.79,50.8,254947.0,45.3961,45.3961,45.3426,45.3515,254947.0
2020-12-10 10:15:00,50.8,50.83,50.77,50.82,124446.0,45.3515,45.3783,45.3247,45.3693,124446.0
2020-12-10 10:20:00,50.82,50.86,50.81,50.83,185217.0,45.3693,45.405,45.3604,45.3783,185217.0
2020-12-10 10:25:00,50.83,50.86,50.82,50.84,131877.0,45.3783,45.405,45.3693,45.3872,131877.0
2020-12-10 10:30:00,50.84,50.86,50.82,50.84,234654.0,45.3872,45.405,45.3693,45.3872,234654.0
2020-12-10 10:35:00,50.83,50.93,50.83,50.93,403904.0,45.3783,45.4675,45.3783,45.4675,403904.0
2020-12-10 10:40:00,50.94,50.96,50.91,50.94,176083.0,45.4765,45.4943,45.4497,45.4765,176083.0
2020-12-10 10:45:00,50.94,50.95,50.9,50.91,234476.0,45.4765,45.4854,45.4408,45.4497,234476.0
2020-12-10 10:50:00,50.92,50.97,50.92,50.97,238650.0,45.4586,45.5032,45.4586,45.5032,238650.0
2020-12-10 10:55:00,50.97,50.98,50.93,50.95,376627.0,45.5032,45.5122,45.4675,45.4854,376627.0
2020-12-10 11:00:00,50.95,50.99,50.93,50.98,353852.0,45.4854,45.5211,45.4675,45.5122,353852.0
2020-12-10 11:05:00,50.98,51.0,50.95,50.95,300315.0,45.5122,45.53,45.4854,45.4854,300315.0
2020-12-10 11:10:00,50.95,50.96,50.92,50.96,189042.0,45.4854,45.4943,45.4586,45.4943,189042.0
2020-12-10 11:15:00,50.96,51.0,50.95,51.0,183064.0,45.4943,45.53,45.4854,45.53,183064.0
2020-12-10 11:20:00,51.0,51.01,50.97,51.0,167156.0,45.53,45.539,45.5032,45.53,167156.0
2020-12-10 11:25:00,51.0,51.02,50.95,50.96,193986.0,45.53,45.5479,45.4854,45.4943,193986.0
2020-12-10 11:30:00,50.96,50.98,50.94,50.95,382422.0,45.4943,45.5122,45.4765,45.4854,382422.0
2020-12-10 11:35:00,50.95,50.97,50.9,50.92,239490.0,45.4854,45.5032,45.4408,45.4586,239490.0
2020-12-10 11:40:00,50.91,50.92,50.86,50.87,506419.0,45.4497,45.4586,45.405,45.414,506419.0
2020-12-10 11:45:00,50.87,50.9,50.86,50.9,524460.0,45.414,45.4408,45.405,45.4408,524460.0
2020-12-10 11:50:00,50.9,50.9,50.85,50.85,259438.0,45.4408,45.4408,45.3961,45.3961,259438.0
2020-12-10 11:55:00,50.85,50.86,50.82,50.86,347538.0,45.3961,45.405,45.3693,45.405,347538.0
2020-12-10 12:00:00,50.85,50.92,50.84,50.92,338944.0,45.3961,45.4586,45.3872,45.4586,338944.0
2020-12-10 12:05:00,50.92,50.95,50.91,50.95,218271.0,45.4586,45.4854,45.4497,45.4854,218271.0
2020-12-10 12:10:00,50.95,50.96,50.92,50.94,429099.0,45.4854,45.4943,45.4586,45.4765,429099.0
2020-12-10 12:15:00,50.93,50.95,50.93,50.94,108761.0,45.4675,45.4854,45.4675,45.4765,108761.0
2020-12-10 12:20:00,50.94,50.94,50.9,50.93,113619.0,45.4765,45.4765,45.4408,45.4675,113619.0
2020-12-10 12:25:00,50.94,50.95,50.93,50.94,62111.0,45.4765,45.4854,45.4675,45.4765,62111.0
2020-12-10 12:30:00,50.95,50.98,50.94,50.97,194987.0,45.4854,45.5122,45.4765,45.5032,194987.0
2020-12-10 12:35:00,50.97,50.98,50.94,50.94,61258.0,45.5032,45.5122,45.4765,45.4765,61258.0
2020-12-10 12:40:00,50.95,50.97,50.94,50.96,175866.0,45.4854,45.5032,45.4765,45.4943,175866.0
2020-12-10 12:45:00,50.96,50.97,50.92,50.93,192097.0,45.4943,45.5032,45.4586,45.4675,192097.0
2020-12-10 12:50:00,50.93,50.93,50.87,50.88,202056.0,45.4675,45.4675,45.414,45.4229,202056.0
2020-12-10 12:55:00,50.88,50.9,50.86,50.89,301643.0,45.4229,45.4408,45.405,45.4318,301643.0
2020-12-10 13:00:00,50.9,50.93,50.87,50.91,241030.0,45.4408,45.4675,45.414,45.4497,241030.0
2020-12-10 13:05:00,50.92,50.96,50.91,50.96,217681.0,45.4586,45.4943,45.4497,45.4943,217681.0
2020-12-10 13:10:00,50.95,50.99,50.94,50.98,107353.0,45.4854,45.5211,45.4765,45.5122,107353.0
2020-12-10 13:15:00,50.98,51.0,50.97,51.0,168714.0,45.5122,45.53,45.5032,45.53,168714.0
2020-12-10 13:20:00,51.0,51.0,50.98,50.98,137107.0,45.53,45.53,45.5122,45.5122,137107.0
2020-12-10 13:25:00,50.98,51.02,50.98,51.0,209266.0,45.5122,45.5479,45.5122,45.53,209266.0
2020-12-10 13:30:00,51.01,51.02,50.97,51.0,126264.0,45.539,45.5479,45.5032,45.53,126264.0
2020-12-10 13:35:00,51.0,51.0,50.97,50.99,149830.0,45.53,45.53,45.5032,45.5211,149830.0
2020-12-10 13:40:00,50.99,51.0,50.97,50.99,214808.0,45.5211,45.53,45.5032,45.5211,214808.0
2020-12-10 13:45:00,51.0,51.01,50.97,50.97,180402.0,45.53,45.539,45.5032,45.5032,180402.0
2020-12-10 13:50:00,50.97,51.0,50.97,50.99,137400.0,45.5032,45.53,45.5032,45.5211,137400.0
2020-12-10 13:55:00,50.99,51.02,50.97,51.01,169817.0,45.5211,45.5479,45.5032,45.539,169817.0
2020-12-10 14:00:00,51.01,51.02,50.95,50.96,242106.0,45.539,45.5479,45.4854,45.4943,242106.0
2020-12-10 14:05:00,50.96,50.98,50.95,50.97,173097.0,45.4943,45.5122,45.4854,45.5032,173097.0
2020-12-10 14:10:00,50.97,50.97,50.91,50.93,135598.0,45.5032,45.5032,45.4497,45.4675,135598.0
2020-12-10 14:15:00,50.94,50.95,50.91,50.93,105062.0,45.4765,45.4854,45.4497,45.4675,105062.0
2020-12-10 14:20:00,50.94,50.94,50.91,50.93,93166.0,45.4765,45.4765,45.4497,45.4675,93166.0
2020-12-10 14:25:00,50.92,50.95,50.92,50.93,77919.0,45.4586,45.4854,45.4586,45.4675,77919.0
2020-12-10 14:30:00,50.92,50.96,50.91,50.95,97411.0,45.4586,45.4943,45.4497,45.4854,97411.0
2020-12-10 14:35:00,50.95,50.97,50.94,50.97,103552.0,45.4854,45.5032,45.4765,45.5032,103552.0
2020-12-10 14:40:00,50.97,50.98,50.96,50.98,68558.0,45.5032,45.5122,45.4943,45.5122,68558.0
2020-12-10 14:45:00,50.98,51.0,50.97,50.99,162761.0,45.5122,45.53,45.5032,45.5211,162761.0
2020-12-10 14:50:00,50.98,51.0,50.98,50.98,194108.0,45.5122,45.53,45.5122,45.5122,194108.0
2020-12-10 14:55:00,50.99,50.99,50.93,50.95,137460.0,45.5211,45.5211,45.4675,45.4854,137460.0
2020-12-10 15:00:00,50.95,50.98,50.94,50.97,170055.0,45.4854,45.5122,45.4765,45.5032,170055.0
2020-12-10 15:05:00,50.97,50.99,50.96,50.97,239929.0,45.5032,45.5211,45.4943,45.5032,239929.0
2020-12-10 15:10:00,50.98,51.02,50.96,51.01,233240.0,45.5122,45.5479,45.4943,45.539,233240.0
2020-12-10 15:15:00,51.02,51.04,51.01,51.04,277636.0,45.5479,45.5657,45.539,45.5657,277636.0
2020-12-10 15:20:00,51.03,51.05,51.02,51.05,301580.0,45.5568,45.5747,45.5479,45.5747,301580.0
2020-12-10 15:25:00,51.05,51.06,51.02,51.04,373509.0,45.5747,45.5836,45.5479,45.5657,373509.0
2020-12-10 15:30:00,51.05,51.06,51.04,51.05,355730.0,45.5747,45.5836,45.5657,45.5747,355730.0
2020-12-10 15:35:00,51.06,51.09,51.05,51.08,418693.0,45.5836,45.6104,45.5747,45.6014,418693.0
2020-12-10 15:40:00,51.08,51.09,51.07,51.09,396570.0,45.6014,45.6104,45.5925,45.6104,396570.0
2020-12-10 15:45:00,51.09,51.14,51.08,51.1,1472553.0,45.6104,45.655,45.6014,45.6193,1472553.0
2020-12-10 15:50:00,51.1,51.11,51.06,51.09,2662620.0,45.6193,45.6282,45.5836,45.6104,2662620.0
2020-12-10 15:55:00,51.09,51.1,51.04,51.07,3928105.0,45.6104,45.6193,45.5657,45.5925,3928105.0
2020-12-11 09:30:00,50.76,50.82,50.68,50.72,1426747.0,45.3158,45.3693,45.2444,45.2801,1426747.0
2020-12-11 09:35:00,50.73,50.81,50.72,50.77,613729.0,45.289,45.3604,45.2801,45.3247,613729.0
2020-12-11 09:40:00,50.76,50.79,50.63,50.64,721307.0,45.3158,45.3426,45.1997,45.2086,721307.0
2020-12-11 09:45:00,50.64,50.75,50.63,50.73,348408.0,45.2086,45.3068,45.1997,45.289,348408.0
2020-12-11 09:50:00,50.73,50.78,50.68,50.77,561721.0,45.289,45.3336,45.2444,45.3247,561721.0
2020-12-11 09:55:00,50.77,50.79,50.74,50.75,320950.0,45.3247,45.3426,45.2979,45.3068,320950.0
2020-12-11 10:00:00,50.75,50.82,50.74,50.76,300866.0,45.3068,45.3693,45.2979,45.3158,300866.0
2020-12-11 10:05:00,50.77,50.81,50.76,50.79,223331.0,45.3247,45.3604,45.3158,45.3426,223331.0
2020-12-11 10:10:00,50.78,50.86,50.77,50.85,185148.0,45.3336,45.405,45.3247,45.3961,185148.0
2020-12-11 10:15:00,50.85,50.88,50.82,50.87,262295.0,45.3961,45.4229,45.3693,45.414,262295.0
2020-12-11 10:20:00,50.87,50.88,50.84,50.86,304805.0,45.414,45.4229,45.3872,45.405,304805.0
2020-12-11 10:25:00,50.86,50.91,50.84,50.87,503418.0,45.405,45.4497,45.3872,45.414,503418.0
2020-12-11 10:30:00,50.87,50.87,50.82,50.84,305658.0,45.414,45.414,45.3693,45.3872,305658.0
2020-12-11 10:35:00,50.84,50.86,50.81,50.84,194335.0,45.3872,45.405,45.3604,45.3872,194335.0
2020-12-11 10:40:00,50.84,50.86,50.82,50.84,132009.0,45.3872,45.405,45.3693,45.3872,132009.0
2020-12-11 10:45:00,50.84,50.86,50.8,50.8,163045.0,45.3872,45.405,45.3515,45.3515,163045.0
2020-12-11 10:50:00,50.8,50.81,50.74,50.75,531850.0,45.3515,45.3604,45.2979,45.3068,531850.0
2020-12-11 10:55:00,50.75,50.79,50.74,50.78,193803.0,45.3068,45.3426,45.2979,45.3336,193803.0
2020-12-11 11:00:00,50.79,50.83,50.78,50.82,175803.0,45.3426,45.3783,45.3336,45.3693,175803.0
2020-12-11 11:05:00,50.81,50.86,50.81,50.82,303979.0,45.3604,45.405,45.3604,45.3693,303979.0
2020-12-11 11:10:00,50.83,50.83,50.78,50.81,329365.0,45.3783,45.3783,45.3336,45.3604,329365.0
2020-12-11 11:15:00,50.81,50.86,50.8,50.86,291650.0,45.3604,45.405,45.3515,45.405,291650.0
2020-12-11 11:20:00,50.85,50.86,50.79,50.8,294044.0,45.3961,45.405,45.3426,45.3515,294044.0
2020-12-11 11:25:00,50.81,50.81,50.78,50.79,254721.0,45.3604,45.3604,45.3336,45.3426,254721.0
2020-12-11 11:30:00,50.79,50.81,50.78,50.79,221119.0,45.3426,45.3604,45.3336,45.3426,221119.0
2020-12-11 11:35:00,50.79,50.8,50.76,50.77,266120.0,45.3426,45.3515,45.3158,45.3247,266120.0
2020-12-11 11:40:00,50.77,50.81,50.75,50.78,271294.0,45.3247,45.3604,45.3068,45.3336,271294.0
2020-12-11 11:45:00,50.78,50.82,50.77,50.81,251268.0,45.3336,45.3693,45.3247,45.3604,251268.0
2020-12-11 11:50:00,50.81,50.83,50.79,50.8,231346.0,45.3604,45.3783,45.3426,45.3515,231346.0
2020-12-11 11:55:00,50.8,50.82,50.78,50.81,237318.0,45.3515,45.3693,45.3336,45.3604,237318.0
2020-12-11 12:00:00,50.81,50.84,50.78,50.79,169427.0,45.3604,45.3872,45.3336,45.3426,169427.0
2020-12-11 12:05:00,50.79,50.81,50.78,50.79,228509.0,45.3426,45.3604,45.3336,45.3426,228509.0
2020-12-11 12:10:00,50.79,50.8,50.74,50.75,114616.0,45.3426,45.3515,45.2979,45.3068,114616.0
2020-12-11 12:15:00,50.75,50.77,50.71,50.72,252016.0,45.3068,45.3247,45.2711,45.2801,252016.0
2020-12-11 12:20:00,50.72,50.72,50.68,50.68,205437.0,45.2801,45.2801,45.2444,45.2444,205437.0
2020-12-11 12:25:00,50.69,50.71,50.68,50.71,120379.0,45.2533,45.2711,45.2444,45.2711,120379.0
2020-12-11 12:30:00,50.7,50.71,50.68,50.68,150370.0,45.2622,45.2711,45.2444,45.2444,150370.0
2020-12-11 12:35:00,50.68,50.68,50.65,50.66,215348.0,45.2444,45.2444,45.2176,45.2265,215348.0
2020-12-11 12:40:00,50.66,50.71,50.66,50.68,285160.0,45.2265,45.2711,45.2265,45.2444,285160.0
2020-12-11 12:45:00,50.68,50.7,50.66,50.7,253021.0,45.2444,45.2622,45.2265,45.2622,253021.0
2020-12-11 12:50:00,50.7,50.73,50.69,50.73,236039.0,45.2622,45.289,45.2533,45.289,236039.0
2020-12-11 12:55:00,50.73,50.78,50.72,50.77,692656.0,45.289,45.3336,45.2801,45.3247,692656.0
2020-12-11 13:00:00,50.76,50.77,50.73,50.74,256088.0,45.3158,45.3247,45.289,45.2979,256088.0
2020-12-11 13:05:00,50.73,50.75,50.73,50.74,203675.0,45.289,45.3068,45.289,45.2979,203675.0
2020-12-11 13:10:00,50.75,50.79,50.74,50.77,268984.0,45.3068,45.3426,45.2979,45.3247,268984.0
2020-12-11 13:15:00,50.77,50.78,50.75,50.76,166484.0,45.3247,45.3336,45.3068,45.3158,166484.0
2020-12-11 13:20:00,50.76,50.76,50.71,50.72,215844.0,45.3158,45.3158,45.2711,45.2801,215844.0
2020-12-11 13:25:00,50.72,50.74,50.71,50.73,243132.0,45.2801,45.2979,45.2711,45.289,243132.0
2020-12-11 13:30:00,50.74,50.76,50.73,50.76,136728.0,45.2979,45.3158,45.289,45.3158,136728.0
2020-12-11 13:35:00,50.76,50.8,50.75,50.78,219142.0,45.3158,45.3515,45.3068,45.3336,219142.0
2020-12-11 13:40:00,50.78,50.8,50.77,50.79,168985.0,45.3336,45.3515,45.3247,45.3426,168985.0
2020-12-11 13:45:00,50.78,50.8,50.77,50.78,170030.0,45.3336,45.3515,45.3247,45.3336,170030.0
2020-12-11 13:50:00,50.79,50.82,50.78,50.82,287501.0,45.3426,45.3693,45.3336,45.3693,287501.0
2020-12-11 13:55:00,50.82,50.84,50.79,50.83,286784.0,45.3693,45.3872,45.3426,45.3783,286784.0
2020-12-11 14:00:00,50.83,50.83,50.78,50.79,179767.0,45.3783,45.3783,45.3336,45.3426,179767.0
2020-12-11 14:05:00,50.79,50.82,50.77,50.8,170633.0,45.3426,45.3693,45.3247,45.3515,170633.0
2020-12-11 14:10:00,50.8,50.81,50.79,50.8,141164.0,45.3515,45.3604,45.3426,45.3515,141164.0
2020-12-11 14:15:00,50.8,50.81,50.79,50.8,185219.0,45.3515,45.3604,45.3426,45.3515,185219.0
2020-12-11 14:20:00,50.8,50.84,50.79,50.84,205250.0,45.3515,45.3872,45.3426,45.3872,205250.0
2020-12-11 14:25:00,50.84,50.84,50.8,50.82,134862.0,45.3872,45.3872,45.3515,45.3693,134862.0
2020-12-11 14:30:00,50.82,50.87,50.81,50.87,407888.0,45.3693,45.414,45.3604,45.414,407888.0
2020-12-11 14:35:00,50.86,50.87,50.84,50.86,746409.0,45.405,45.414,45.3872,45.405,746409.0
2020-12-11 14:40:00,50.86,50.87,50.84,50.85,175235.0,45.405,45.414,45.3872,45.3961,175235.0
2020-12-11 14:45:00,50.86,50.88,50.85,50.86,172061.0,45.405,45.4229,45.3961,45.405,172061.0
2020-12-11 14:50:00,50.86,50.86,50.83,50.84,267798.0,45.405,45.405,45.3783,45.3872,267798.0
2020-12-11 14:55:00,50.84,50.87,50.83,50.87,251396.0,45.3872,45.414,45.3783,45.414,251396.0
2020-12-11 15:00:00,50.87,50.87,50.83,50.83,349230.0,45.414,45.414,45.3783,45.3783,349230.0
2020-12-11 15:05:00,50.83,50.84,50.82,50.84,180122.0,45.3783,45.3872,45.3693,45.3872,180122.0
2020-12-11 15:10:00,50.84,50.86,50.83,50.85,267439.0,45.3872,45.405,45.3783,45.3961,267439.0
2020-12-11 15:15:00,50.85,50.88,50.84,50.87,357744.0,45.3961,45.4229,45.3872,45.414,357744.0
2020-12-11 15:20:00,50.86,50.87,50.83,50.84,446282.0,45.405,45.414,45.3783,45.3872,446282.0
2020-12-11 15:25:00,50.84,50.86,50.82,50.83,410598.0,45.3872,45.405,45.3693,45.3783,410598.0
2020-12-11 15:30:00,50.82,50.85,50.82,50.83,562673.0,45.3693,45.3961,45.3693,45.3783,562673.0
2020-12-11 15:35:00,50.84,50.84,50.78,50.78,675799.0,45.3872,45.3872,45.3336,45.3336,675799.0
2020-12-11 15:40:00,50.78,50.79,50.73,50.73,896457.0,45.3336,45.3426,45.289,45.289,896457.0
2020-12-11 15:45:00,50.73,50.75,50.71,50.73,612945.0,45.289,45.3068,45.2711,45.289,612945.0
2020-12-11 15:50:00,50.73,50.74,50.7,50.73,1120504.0,45.289,45.2979,45.2622,45.289,1120504.0
2020-12-11 15:55:00,50.73,50.75,50.69,50.74,2707151.0,45.289,45.3068,45.2533,45.2979,2707151.0
2020-12-14 09:30:00,50.32,50.35,50.19,50.22,1897059.0,45.3897,45.4168,45.2725,45.2995,1897059.0
2020-12-14 09:35:00,50.22,50.29,50.21,50.28,978231.0,45.2995,45.3627,45.2905,45.3536,978231.0
2020-12-14 09:40:00,50.27,50.27,50.19,50.21,607356.0,45.3446,45.3446,45.2725,45.2905,607356.0
2020-12-14 09:45:00,50.22,50.24,50.18,50.19,447401.0,45.2995,45.3176,45.2634,45.2725,447401.0
2020-12-14 09:50:00,50.19,50.21,50.17,50.19,407039.0,45.2725,45.2905,45.2544,45.2725,407039.0
2020-12-14 09:55:00,50.2,50.22,50.16,50.21,485379.0,45.2815,45.2995,45.2454,45.2905,485379.0
2020-12-14 10:00:00,50.21,50.23,50.15,50.18,476008.0,45.2905,45.3085,45.2364,45.2634,476008.0
2020-12-14 10:05:00,50.17,50.19,50.15,50.15,108325.0,45.2544,45.2725,45.2364,45.2364,108325.0
2020-12-14 10:10:00,50.15,50.16,50.12,50.13,376572.0,45.2364,45.2454,45.2093,45.2183,376572.0
2020-12-14 10:15:00,50.13,50.17,50.12,50.14,147426.0,45.2183,45.2544,45.2093,45.2274,147426.0
2020-12-14 10:20:00,50.13,50.16,50.1,50.13,151197.0,45.2183,45.2454,45.1913,45.2183,151197.0
2020-12-14 10:25:00,50.14,50.2,50.14,50.2,126173.0,45.2274,45.2815,45.2274,45.2815,126173.0
2020-12-14 10:30:00,50.19,50.21,50.16,50.17,353566.0,45.2725,45.2905,45.2454,45.2544,353566.0
2020-12-14 10:35:00,50.17,50.2,50.15,50.17,357577.0,45.2544,45.2815,45.2364,45.2544,357577.0
2020-12-14 10:40:00,50.17,50.2,50.16,50.19,297884.0,45.2544,45.2815,45.2454,45.2725,297884.0
2020-12-14 10:45:00,50.19,50.2,50.14,50.16,162415.0,45.2725,45.2815,45.2274,45.2454,162415.0
2020-12-14 10:50:00,50.15,50.17,50.12,50.14,230229.0,45.2364,45.2544,45.2093,45.2274,230229.0
2020-12-14 10:55:00,50.14,50.16,50.09,50.1,246048.0,45.2274,45.2454,45.1823,45.1913,246048.0
2020-12-14 11:00:00,50.09,50.1,50.05,50.09,186152.0,45.1823,45.1913,45.1462,45.1823,186152.0
2020-12-14 11:05:00,50.09,50.12,50.05,50.05,193883.0,45.1823,45.2093,45.1462,45.1462,193883.0
2020-12-14 11:10:00,50.05,50.12,50.05,50.1,531675.0,45.1462,45.2093,45.1462,45.1913,531675.0
2020-12-14 11:15:00,50.11,50.15,50.09,50.15,244808.0,45.2003,45.2364,45.1823,45.2364,244808.0
2020-12-14 11:20:00,50.15,50.16,50.12,50.15,115545.0,45.2364,45.2454,45.2093,45.2364,115545.0
2020-12-14 11:25:00,50.15,50.15,50.08,50.08,99909.0,45.2364,45.2364,45.1732,45.1732,99909.0
2020-12-14 11:30:00,50.08,50.09,50.04,50.08,1267688.0,45.1732,45.1823,45.1372,45.1732,1267688.0
2020-12-14 11:35:00,50.08,50.12,50.06,50.06,253449.0,45.1732,45.2093,45.1552,45.1552,253449.0
2020-12-14 11:40:00,50.06,50.1,50.06,50.09,588764.0,45.1552,45.1913,45.1552,45.1823,588764.0
2020-12-14 11:45:00,50.09,50.14,50.08,50.13,342745.0,45.1823,45.2274,45.1732,45.2183,342745.0
2020-12-14 11:50:00,50.13,50.15,50.13,50.15,234174.0,45.2183,45.2364,45.2183,45.2364,234174.0
2020-12-14 11:55:00,50.14,50.16,50.14,50.15,195920.0,45.2274,45.2454,45.2274,45.2364,195920.0
2020-12-14 12:00:00,50.16,50.17,50.13,50.15,156616.0,45.2454,45.2544,45.2183,45.2364,156616.0
2020-12-14 12:05:00,50.15,50.17,50.14,50.15,182269.0,45.2364,45.2544,45.2274,45.2364,182269.0
2020-12-14 12:10:00,50.16,50.18,50.14,50.17,142300.0,45.2454,45.2634,45.2274,45.2544,142300.0
2020-12-14 12:15:00,50.16,50.18,50.12,50.13,684883.0,45.2454,45.2634,45.2093,45.2183,684883.0
2020-12-14 12:20:00,50.13,50.15,50.12,50.14,183218.0,45.2183,45.2364,45.2093,45.2274,183218.0
2020-12-14 12:25:00,50.14,50.14,50.11,50.12,185800.0,45.2274,45.2274,45.2003,45.2093,185800.0
2020-12-14 12:30:00,50.12,50.13,50.1,50.12,164949.0,45.2093,45.2183,45.1913,45.2093,164949.0
2020-12-14 12:35:00,50.12,50.13,50.1,50.11,166545.0,45.2093,45.2183,45.1913,45.2003,166545.0
2020-12-14 12:40:00,50.12,50.12,50.08,50.1,166382.0,45.2093,45.2093,45.1732,45.1913,166382.0
2020-12-14 12:45:00,50.1,50.11,50.07,50.08,372000.0,45.1913,45.2003,45.1642,45.1732,372000.0
2020-12-14 12:50:00,50.09,50.09,50.05,50.08,194252.0,45.1823,45.1823,45.1462,45.1732,194252.0
2020-12-14 12:55:00,50.08,50.08,50.04,50.07,1334123.0,45.1732,45.1732,45.1372,45.1642,1334123.0
2020-12-14 13:00:00,50.07,50.09,50.06,50.08,248156.0,45.1642,45.1823,45.1552,45.1732,248156.0
2020-12-14 13:05:00,50.08,50.08,50.01,50.02,293519.0,45.1732,45.1732,45.1101,45.1191,293519.0
2020-12-14 13:10:00,50.02,50.05,50.01,50.03,339011.0,45.1191,45.1462,45.1101,45.1281,339011.0
2020-12-14 13:15:00,50.03,50.08,50.02,50.08,229859.0,45.1281,45.1732,45.1191,45.1732,229859.0
2020-12-14 13:20:00,50.08,50.1,50.07,50.08,345049.0,45.1732,45.1913,45.1642,45.1732,345049.0
2020-12-14 13:25:00,50.09,50.11,50.08,50.1,444992.0,45.1823,45.2003,45.1732,45.1913,444992.0
2020-12-14 13:30:00,50.11,50.13,50.1,50.12,240784.0,45.2003,45.2183,45.1913,45.2093,240784.0
2020-12-14 13:35:00,50.11,50.12,50.1,50.11,109005.0,45.2003,45.2093,45.1913,45.2003,109005.0
2020-12-14 13:40:00,50.12,50.13,50.1,50.11,95416.0,45.2093,45.2183,45.1913,45.2003,95416.0
2020-12-14 13:45:00,50.1,50.11,50.07,50.09,682158.0,45.1913,45.2003,45.1642,45.1823,682158.0
2020-12-14 13:50:00,50.1,50.12,50.09,50.12,152721.0,45.1913,45.2093,45.1823,45.2093,152721.0
2020-12-14 13:55:00,50.12,50.13,50.1,50.11,127578.0,45.2093,45.2183,45.1913,45.2003,127578.0
2020-12-14 14:00:00,50.12,50.13,50.08,50.11,115007.0,45.2093,45.2183,45.1732,45.2003,115007.0
2020-12-14 14:05:00,50.11,50.13,50.1,50.11,55179.0,45.2003,45.2183,45.1913,45.2003,55179.0
2020-12-14 14:10:00,50.12,50.13,50.1,50.1,148161.0,45.2093,45.2183,45.1913,45.1913,148161.0
2020-12-14 14:15:00,50.11,50.13,50.08,50.13,75336.0,45.2003,45.2183,45.1732,45.2183,75336.0
2020-12-14 14:20:00,50.12,50.13,50.1,50.13,174767.0,45.2093,45.2183,45.1913,45.2183,174767.0
2020-12-14 14:25:00,50.13,50.15,50.11,50.13,119339.0,45.2183,45.2364,45.2003,45.2183,119339.0
2020-12-14 14:30:00,50.12,50.14,50.09,50.1,147754.0,45.2093,45.2274,45.1823,45.1913,147754.0
2020-12-14 14:35:00,50.09,50.11,50.08,50.09,344959.0,45.1823,45.2003,45.1732,45.1823,344959.0
2020-12-14 14:40:00,50.09,50.12,50.09,50.12,517516.0,45.1823,45.2093,45.1823,45.2093,517516.0
2020-12-14 14:45:00,50.12,50.12,50.09,50.11,193909.0,45.2093,45.2093,45.1823,45.2003,193909.0
2020-12-14 14:50:00,50.12,50.13,50.1,50.12,222357.0,45.2093,45.2183,45.1913,45.2093,222357.0
2020-12-14 14:55:00,50.12,50.13,50.11,50.12,175170.0,45.2093,45.2183,45.2003,45.2093,175170.0
2020-12-14 15:00:00,50.12,50.12,50.1,50.12,69823.0,45.2093,45.2093,45.1913,45.2093,69823.0
2020-12-14 15:05:00,50.12,50.13,50.1,50.1,99978.0,45.2093,45.2183,45.1913,45.1913,99978.0
2020-12-14 15:10:00,50.11,50.13,50.1,50.11,146779.0,45.2003,45.2183,45.1913,45.2003,146779.0
2020-12-14 15:15:00,50.11,50.12,50.1,50.11,140499.0,45.2003,45.2093,45.1913,45.2003,140499.0
2020-12-14 15:20:00,50.11,50.12,50.1,50.12,126473.0,45.2003,45.2093,45.1913,45.2093,126473.0
2020-12-14 15:25:00,50.12,50.13,50.11,50.11,229385.0,45.2093,45.2183,45.2003,45.2003,229385.0
2020-12-14 15:30:00,50.1,50.11,50.02,50.04,450436.0,45.1913,45.2003,45.1191,45.1372,450436.0
2020-12-14 15:35:00,50.04,50.05,50.0,50.01,628019.0,45.1372,45.1462,45.1011,45.1101,628019.0
2020-12-14 15:40:00,50.01,50.02,49.99,50.01,484203.0,45.1101,45.1191,45.0921,45.1101,484203.0
2020-12-14 15:45:00,50.01,50.02,49.99,50.01,863331.0,45.1101,45.1191,45.0921,45.1101,863331.0
2020-12-14 15:50:00,50.01,50.02,49.97,50.02,1446065.0,45.1101,45.1191,45.074,45.1191,1446065.0
2020-12-14 15:55:00,50.01,50.02,49.91,49.92,3341240.0,45.1101,45.1191,45.0199,45.0289,3341240.0
2020-12-15 09:30:00,50.16,50.17,50.06,50.08,1199933.0,45.2454,45.2544,45.1552,45.1732,1199933.0
2020-12-15 09:35:00,50.08,50.09,50.02,50.04,740083.0,45.1732,45.1823,45.1191,45.1372,740083.0
2020-12-15 09:40:00,50.03,50.1,50.03,50.05,676122.0,45.1281,45.1913,45.1281,45.1462,676122.0
2020-12-15 09:45:00,50.05,50.1,50.03,50.09,227194.0,45.1462,45.1913,45.1281,45.1823,227194.0
2020-12-15 09:50:00,50.09,50.16,50.08,50.14,451542.0,45.1823,45.2454,45.1732,45.2274,451542.0
2020-12-15 09:55:00,50.15,50.17,50.11,50.15,849059.0,45.2364,45.2544,45.2003,45.2364,849059.0
2020-12-15 10:00:00,50.15,50.19,50.12,50.13,740521.0,45.2364,45.2725,45.2093,45.2183,740521.0
2020-12-15 10:05:00,50.14,50.19,50.12,50.12,295995.0,45.2274,45.2725,45.2093,45.2093,295995.0
2020-12-15 10:10:00,50.12,50.16,50.11,50.15,196194.0,45.2093,45.2454,45.2003,45.2364,196194.0
2020-12-15 10:15:00,50.15,50.18,50.12,50.16,1317382.0,45.2364,45.2634,45.2093,45.2454,1317382.0
2020-12-15 10:20:00,50.16,50.22,50.16,50.22,858448.0,45.2454,45.2995,45.2454,45.2995,858448.0
2020-12-15 10:25:00,50.22,50.23,50.17,50.19,839978.0,45.2995,45.3085,45.2544,45.2725,839978.0
2020-12-15 10:30:00,50.19,50.22,50.17,50.22,371046.0,45.2725,45.2995,45.2544,45.2995,371046.0
2020-12-15 10:35:00,50.21,50.23,50.17,50.18,182650.0,45.2905,45.3085,45.2544,45.2634,182650.0
2020-12-15 10:40:00,50.18,50.22,50.18,50.19,284296.0,45.2634,45.2995,45.2634,45.2725,284296.0
2020-12-15 10:45:00,50.19,50.22,50.18,50.2,186901.0,45.2725,45.2995,45.2634,45.2815,186901.0
2020-12-15 10:50:00,50.2,50.23,50.18,50.2,303051.0,45.2815,45.3085,45.2634,45.2815,303051.0
2020-12-15 10:55:00,50.2,50.21,50.17,50.18,170830.0,45.2815,45.2905,45.2544,45.2634,170830.0
2020-12-15 11:00:00,50.17,50.18,50.12,50.13,417976.0,45.2544,45.2634,45.2093,45.2183,417976.0
2020-12-15 11:05:00,50.12,50.16,50.09,50.16,452573.0,45.2093,45.2454,45.1823,45.2454,452573.0
2020-12-15 11:10:00,50.16,50.19,50.15,50.18,581643.0,45.2454,45.2725,45.2364,45.2634,581643.0
2020-12-15 11:15:00,50.18,50.19,50.15,50.19,451619.0,45.2634,45.2725,45.2364,45.2725,451619.0
2020-12-15 11:20:00,50.18,50.19,50.17,50.19,562333.0,45.2634,45.2725,45.2544,45.2725,562333.0
2020-12-15 11:25:00,50.18,50.21,50.15,50.2,1072653.0,45.2634,45.2905,45.2364,45.2815,1072653.0
2020-12-15 11:30:00,50.2,50.21,50.18,50.2,570393.0,45.2815,45.2905,45.2634,45.2815,570393.0
2020-12-15 11:35:00,50.2,50.24,50.19,50.23,761246.0,45.2815,45.3176,45.2725,45.3085,761246.0
2020-12-15 11:40:00,50.23,50.25,50.17,50.18,196017.0,45.3085,45.3266,45.2544,45.2634,196017.0
2020-12-15 11:45:00,50.18,50.19,50.16,50.19,181804.0,45.2634,45.2725,45.2454,45.2725,181804.0
2020-12-15 11:50:00,50.19,50.19,50.15,50.15,244813.0,45.2725,45.2725,45.2364,45.2364,244813.0
2020-12-15 11:55:00,50.15,50.17,50.14,50.16,153099.0,45.2364,45.2544,45.2274,45.2454,153099.0
2020-12-15 12:00:00,50.16,50.22,50.15,50.22,335196.0,45.2454,45.2995,45.2364,45.2995,335196.0
2020-12-15 12:05:00,50.22,50.23,50.2,50.22,183535.0,45.2995,45.3085,45.2815,45.2995,183535.0
2020-12-15 12:10:00,50.22,50.25,50.22,50.24,135919.0,45.2995,45.3266,45.2995,45.3176,135919.0
2020-12-15 12:15:00,50.23,50.24,50.21,50.23,148248.0,45.3085,45.3176,45.2905,45.3085,148248.0
2020-12-15 12:20:00,50.23,50.26,50.23,50.23,195724.0,45.3085,45.3356,45.3085,45.3085,195724.0
2020-12-15 12:25:00,50.24,50.26,50.23,50.25,311237.0,45.3176,45.3356,45.3085,45.3266,311237.0
2020-12-15 12:30:00,50.25,50.26,50.23,50.24,118983.0,45.3266,45.3356,45.3085,45.3176,118983.0
2020-12-15 12:35:00,50.23,50.28,50.23,50.27,108705.0,45.3085,45.3536,45.3085,45.3446,108705.0
2020-12-15 12:40:00,50.27,50.29,50.26,50.28,243997.0,45.3446,45.3627,45.3356,45.3536,243997.0
2020-12-15 12:45:00,50.28,50.31,50.28,50.29,297649.0,45.3536,45.3807,45.3536,45.3627,297649.0
2020-12-15 12:50:00,50.29,50.29,50.27,50.28,160648.0,45.3627,45.3627,45.3446,45.3536,160648.0
2020-12-15 12:55:00,50.28,50.31,50.27,50.31,205226.0,45.3536,45.3807,45.3446,45.3807,205226.0
2020-12-15 13:00:00,50.31,50.32,50.3,50.32,200764.0,45.3807,45.3897,45.3717,45.3897,200764.0
2020-12-15 13:05:00,50.32,50.35,50.31,50.34,392608.0,45.3897,45.4168,45.3807,45.4078,392608.0
2020-12-15 13:10:00,50.34,50.34,50.33,50.34,241108.0,45.4078,45.4078,45.3987,45.4078,241108.0
2020-12-15 13:15:00,50.34,50.37,50.34,50.37,202995.0,45.4078,45.4348,45.4078,45.4348,202995.0
2020-12-15 13:20:00,50.37,50.37,50.34,50.36,343824.0,45.4348,45.4348,45.4078,45.4258,343824.0
2020-12-15 13:25:00,50.36,50.37,50.34,50.34,115379.0,45.4258,45.4348,45.4078,45.4078,115379.0
2020-12-15 13:30:00,50.35,50.36,50.34,50.35,118040.0,45.4168,45.4258,45.4078,45.4168,118040.0
2020-12-15 13:35:00,50.35,50.35,50.33,50.35,114087.0,45.4168,45.4168,45.3987,45.4168,114087.0
2020-12-15 13:40:00,50.35,50.35,50.34,50.34,124160.0,45.4168,45.4168,45.4078,45.4078,124160.0
2020-12-15 13:45:00,50.34,50.36,50.33,50.34,139358.0,45.4078,45.4258,45.3987,45.4078,139358.0
2020-12-15 13:50:00,50.34,50.34,50.32,50.34,82648.0,45.4078,45.4078,45.3897,45.4078,82648.0
2020-12-15 13:55:00,50.33,50.35,50.33,50.34,155283.0,45.3987,45.4168,45.3987,45.4078,155283.0
2020-12-15 14:00:00,50.34,50.36,50.31,50.36,193138.0,45.4078,45.4258,45.3807,45.4258,193138.0
2020-12-15 14:05:00,50.36,50.37,50.34,50.37,185261.0,45.4258,45.4348,45.4078,45.4348,185261.0
2020-12-15 14:10:00,50.37,50.4,50.36,50.4,137199.0,45.4348,45.4619,45.4258,45.4619,137199.0
2020-12-15 14:15:00,50.4,50.4,50.38,50.39,100641.0,45.4619,45.4619,45.4438,45.4529,100641.0
2020-12-15 14:20:00,50.4,50.4,50.35,50.37,255965.0,45.4619,45.4619,45.4168,45.4348,255965.0
2020-12-15 14:25:00,50.37,50.39,50.36,50.38,87020.0,45.4348,45.4529,45.4258,45.4438,87020.0
2020-12-15 14:30:00,50.39,50.39,50.36,50.37,128621.0,45.4529,45.4529,45.4258,45.4348,128621.0
2020-12-15 14:35:00,50.37,50.39,50.36,50.39,135574.0,45.4348,45.4529,45.4258,45.4529,135574.0
2020-12-15 14:40:00,50.39,50.4,50.37,50.38,113166.0,45.4529,45.4619,45.4348,45.4438,113166.0
2020-12-15 14:45:00,50.38,50.39,50.37,50.38,111463.0,45.4438,45.4529,45.4348,45.4438,111463.0
2020-12-15 14:50:00,50.38,50.41,50.37,50.4,136570.0,45.4438,45.4709,45.4348,45.4619,136570.0
2020-12-15 14:55:00,50.41,50.41,50.39,50.4,195544.0,45.4709,45.4709,45.4529,45.4619,195544.0
2020-12-15 15:00:00,50.4,50.42,50.39,50.41,125964.0,45.4619,45.4799,45.4529,45.4709,125964.0
2020-12-15 15:05:00,50.41,50.43,50.4,50.4,130776.0,45.4709,45.4889,45.4619,45.4619,130776.0
2020-12-15 15:10:00,50.41,50.42,50.4,50.41,135881.0,45.4709,45.4799,45.4619,45.4709,135881.0
2020-12-15 15:15:00,50.42,50.43,50.41,50.41,151759.0,45.4799,45.4889,45.4709,45.4709,151759.0
2020-12-15 15:20:00,50.41,50.44,50.41,50.43,321200.0,45.4709,45.498,45.4709,45.4889,321200.0
2020-12-15 15:25:00,50.44,50.45,50.41,50.44,415869.0,45.498,45.507,45.4709,45.498,415869.0
2020-12-15 15:30:00,50.43,50.46,50.42,50.46,967976.0,45.4889,45.516,45.4799,45.516,967976.0
2020-12-15 15:35:00,50.46,50.47,50.44,50.46,1402243.0,45.516,45.525,45.498,45.516,1402243.0
2020-12-15 15:40:00,50.46,50.46,50.42,50.45,1039531.0,45.516,45.516,45.4799,45.507,1039531.0
2020-12-15 15:45:00,50.44,50.46,50.43,50.46,429804.0,45.498,45.516,45.4889,45.516,429804.0
2020-12-15 15:50:00,50.45,50.46,50.42,50.43,527980.0,45.507,45.516,45.4799,45.4889,527980.0
2020-12-15 15:55:00,50.43,50.51,50.41,50.5,3934853.0,45.4889,45.5611,45.4709,45.5521,3934853.0
2020-12-16 09:30:00,50.58,50.68,50.51,50.63,1191513.0,45.6243,45.7145,45.5611,45.6694,1191513.0
2020-12-16 09:35:00,50.63,50.64,50.56,50.6,527132.0,45.6694,45.6784,45.6062,45.6423,527132.0
2020-12-16 09:40:00,50.6,50.61,50.56,50.61,745129.0,45.6423,45.6513,45.6062,45.6513,745129.0
2020-12-16 09:45:00,50.61,50.63,50.57,50.57,389314.0,45.6513,45.6694,45.6152,45.6152,389314.0
2020-12-16 09:50:00,50.58,50.62,50.57,50.62,226655.0,45.6243,45.6603,45.6152,45.6603,226655.0
2020-12-16 09:55:00,50.62,50.64,50.58,50.62,1089040.0,45.6603,45.6784,45.6243,45.6603,1089040.0
2020-12-16 10:00:00,50.63,50.64,50.59,50.62,259840.0,45.6694,45.6784,45.6333,45.6603,259840.0
2020-12-16 10:05:00,50.62,50.64,50.6,50.61,532021.0,45.6603,45.6784,45.6423,45.6513,532021.0
2020-12-16 10:10:00,50.6,50.6,50.52,50.53,465367.0,45.6423,45.6423,45.5701,45.5792,465367.0
2020-12-16 10:15:00,50.54,50.58,50.52,50.55,230165.0,45.5882,45.6243,45.5701,45.5972,230165.0
2020-12-16 10:20:00,50.54,50.55,50.47,50.52,326266.0,45.5882,45.5972,45.525,45.5701,326266.0
2020-12-16 10:25:00,50.52,50.61,50.51,50.6,166763.0,45.5701,45.6513,45.5611,45.6423,166763.0
2020-12-16 10:30:00,50.61,50.68,50.59,50.66,362884.0,45.6513,45.7145,45.6333,45.6964,362884.0
2020-12-16 10:35:00,50.66,50.69,50.65,50.68,509357.0,45.6964,45.7235,45.6874,45.7145,509357.0
2020-12-16 10:40:00,50.68,50.69,50.66,50.68,119988.0,45.7145,45.7235,45.6964,45.7145,119988.0
2020-12-16 10:45:00,50.67,50.68,50.64,50.67,342676.0,45.7054,45.7145,45.6784,45.7054,342676.0
2020-12-16 10:50:00,50.66,50.68,50.65,50.67,326958.0,45.6964,45.7145,45.6874,45.7054,326958.0
2020-12-16 10:55:00,50.67,50.67,50.63,50.65,295103.0,45.7054,45.7054,45.6694,45.6874,295103.0
2020-12-16 11:00:00,50.65,50.69,50.63,50.69,240168.0,45.6874,45.7235,45.6694,45.7235,240168.0
2020-12-16 11:05:00,50.69,50.69,50.65,50.66,177814.0,45.7235,45.7235,45.6874,45.6964,177814.0
2020-12-16 11:10:00,50.67,50.69,50.66,50.67,93438.0,45.7054,45.7235,45.6964,45.7054,93438.0
2020-12-16 11:15:00,50.67,50.68,50.6,50.62,248603.0,45.7054,45.7145,45.6423,45.6603,248603.0
2020-12-16 11:20:00,50.61,50.63,50.58,50.63,169112.0,45.6513,45.6694,45.6243,45.6694,169112.0
2020-12-16 11:25:00,50.63,50.64,50.6,50.61,272823.0,45.6694,45.6784,45.6423,45.6513,272823.0
2020-12-16 11:30:00,50.61,50.63,50.59,50.62,259319.0,45.6513,45.6694,45.6333,45.6603,259319.0
2020-12-16 11:35:00,50.63,50.65,50.62,50.65,119817.0,45.6694,45.6874,45.6603,45.6874,119817.0
2020-12-16 11:40:00,50.66,50.66,50.64,50.66,119969.0,45.6964,45.6964,45.6784,45.6964,119969.0
2020-12-16 11:45:00,50.66,50.7,50.65,50.69,192244.0,45.6964,45.7325,45.6874,45.7235,192244.0
2020-12-16 11:50:00,50.7,50.71,50.68,50.71,80247.0,45.7325,45.7415,45.7145,45.7415,80247.0
2020-12-16 11:55:00,50.71,50.71,50.69,50.71,363761.0,45.7415,45.7415,45.7235,45.7415,363761.0
2020-12-16 12:00:00,50.71,50.71,50.68,50.69,274743.0,45.7415,45.7415,45.7145,45.7235,274743.0
2020-12-16 12:05:00,50.69,50.72,50.68,50.72,327916.0,45.7235,45.7505,45.7145,45.7505,327916.0
2020-12-16 12:10:00,50.72,50.72,50.69,50.71,406513.0,45.7505,45.7505,45.7235,45.7415,406513.0
2020-12-16 12:15:00,50.71,50.71,50.69,50.71,162641.0,45.7415,45.7415,45.7235,45.7415,162641.0
2020-12-16 12:20:00,50.7,50.71,50.67,50.68,390260.0,45.7325,45.7415,45.7054,45.7145,390260.0
2020-12-16 12:25:00,50.69,50.7,50.67,50.7,137460.0,45.7235,45.7325,45.7054,45.7325,137460.0
2020-12-16 12:30:00,50.7,50.7,50.66,50.69,96439.0,45.7325,45.7325,45.6964,45.7235,96439.0
2020-12-16 12:35:00,50.69,50.72,50.68,50.71,162662.0,45.7235,45.7505,45.7145,45.7415,162662.0
2020-12-16 12:40:00,50.71,50.71,50.68,50.7,96672.0,45.7415,45.7415,45.7145,45.7325,96672.0
2020-12-16 12:45:00,50.7,50.71,50.69,50.7,138341.0,45.7325,45.7415,45.7235,45.7325,138341.0
2020-12-16 12:50:00,50.69,50.7,50.67,50.7,267463.0,45.7235,45.7325,45.7054,45.7325,267463.0
2020-12-16 12:55:00,50.7,50.74,50.69,50.74,181893.0,45.7325,45.7686,45.7235,45.7686,181893.0
2020-12-16 13:00:00,50.73,50.74,50.71,50.72,80049.0,45.7596,45.7686,45.7415,45.7505,80049.0
2020-12-16 13:05:00,50.72,50.72,50.66,50.69,116751.0,45.7505,45.7505,45.6964,45.7235,116751.0
2020-12-16 13:10:00,50.69,50.73,50.68,50.72,194830.0,45.7235,45.7596,45.7145,45.7505,194830.0
2020-12-16 13:15:00,50.72,50.74,50.71,50.73,156283.0,45.7505,45.7686,45.7415,45.7596,156283.0
2020-12-16 13:20:00,50.73,50.73,50.71,50.72,86933.0,45.7596,45.7596,45.7415,45.7505,86933.0
2020-12-16 13:25:00,50.72,50.72,50.68,50.7,147040.0,45.7505,45.7505,45.7145,45.7325,147040.0
2020-12-16 13:30:00,50.69,50.7,50.68,50.7,82293.0,45.7235,45.7325,45.7145,45.7325,82293.0
2020-12-16 13:35:00,50.7,50.7,50.68,50.69,395319.0,45.7325,45.7325,45.7145,45.7235,395319.0
2020-12-16 13:40:00,50.69,50.69,50.67,50.67,621066.0,45.7235,45.7235,45.7054,45.7054,621066.0
2020-12-16 13:45:00,50.68,50.69,50.66,50.69,345259.0,45.7145,45.7235,45.6964,45.7235,345259.0
2020-12-16 13:50:00,50.69,50.7,50.68,50.7,229668.0,45.7235,45.7325,45.7145,45.7325,229668.0
2020-12-16 13:55:00,50.69,50.71,50.68,50.7,294600.0,45.7235,45.7415,45.7145,45.7325,294600.0
2020-12-16 14:00:00,50.71,50.72,50.59,50.69,2067758.0,45.7415,45.7505,45.6333,45.7235,2067758.0
2020-12-16 14:05:00,50.68,50.68,50.54,50.6,436787.0,45.7145,45.7145,45.5882,45.6423,436787.0
2020-12-16 14:10:00,50.59,50.62,50.55,50.59,210326.0,45.6333,45.6603,45.5972,45.6333,210326.0
2020-12-16 14:15:00,50.58,50.59,50.51,50.53,329331.0,45.6243,45.6333,45.5611,45.5792,329331.0
2020-12-16 14:20:00,50.53,50.61,50.52,50.61,171908.0,45.5792,45.6513,45.5701,45.6513,171908.0
2020-12-16 14:25:00,50.61,50.62,50.57,50.6,194665.0,45.6513,45.6603,45.6152,45.6423,194665.0
2020-12-16 14:30:00,50.61,50.67,50.59,50.66,307399.0,45.6513,45.7054,45.6333,45.6964,307399.0
2020-12-16 14:35:00,50.66,50.75,50.65,50.71,482181.0,45.6964,45.7776,45.6874,45.7415,482181.0
2020-12-16 14:40:00,50.71,50.74,50.68,50.71,422281.0,45.7415,45.7686,45.7145,45.7415,422281.0
2020-12-16 14:45:00,50.71,50.76,50.7,50.75,450103.0,45.7415,45.7866,45.7325,45.7776,450103.0
2020-12-16 14:50:00,50.76,50.76,50.72,50.73,332950.0,45.7866,45.7866,45.7505,45.7596,332950.0
2020-12-16 14:55:00,50.73,50.75,50.72,50.73,313356.0,45.7596,45.7776,45.7505,45.7596,313356.0
2020-12-16 15:00:00,50.73,50.76,50.73,50.76,273740.0,45.7596,45.7866,45.7596,45.7866,273740.0
2020-12-16 15:05:00,50.76,50.77,50.7,50.72,421373.0,45.7866,45.7956,45.7325,45.7505,421373.0
2020-12-16 15:10:00,50.73,50.76,50.71,50.75,248145.0,45.7596,45.7866,45.7415,45.7776,248145.0
2020-12-16 15:15:00,50.75,50.77,50.74,50.77,190501.0,45.7776,45.7956,45.7686,45.7956,190501.0
2020-12-16 15:20:00,50.77,50.79,50.75,50.79,321779.0,45.7956,45.8137,45.7776,45.8137,321779.0
2020-12-16 15:25:00,50.79,50.8,50.76,50.77,239953.0,45.8137,45.8227,45.7866,45.7956,239953.0
2020-12-16 15:30:00,50.76,50.8,50.76,50.78,574307.0,45.7866,45.8227,45.7866,45.8047,574307.0
2020-12-16 15:35:00,50.78,50.78,50.74,50.77,334063.0,45.8047,45.8047,45.7686,45.7956,334063.0
2020-12-16 15:40:00,50.77,50.78,50.75,50.77,312218.0,45.7956,45.8047,45.7776,45.7956,312218.0
2020-12-16 15:45:00,50.77,50.78,50.74,50.77,578572.0,45.7956,45.8047,45.7686,45.7956,578572.0
2020-12-16 15:50:00,50.77,50.77,50.74,50.74,844690.0,45.7956,45.7956,45.7686,45.7686,844690.0
2020-12-16 15:55:00,50.75,50.75,50.69,50.7,2933595.0,45.7776,45.7776,45.7235,45.7325,2933595.0
2020-12-17 09:30:00,51.06,51.06,50.91,51.0,1709125.0,46.0572,46.0572,45.9219,46.0031,1709125.0
2020-12-17 09:35:00,51.0,51.06,50.94,51.04,751469.0,46.0031,46.0572,45.949,46.0392,751469.0
2020-12-17 09:40:00,51.04,51.07,51.0,51.06,728089.0,46.0392,46.0662,46.0031,46.0572,728089.0
2020-12-17 09:45:00,51.06,51.11,51.06,51.09,626946.0,46.0572,46.1023,46.0572,46.0843,626946.0
2020-12-17 09:50:00,51.09,51.1,51.0,51.01,236291.0,46.0843,46.0933,46.0031,46.0121,236291.0
2020-12-17 09:55:00,51.01,51.03,50.97,51.03,300827.0,46.0121,46.0302,45.976,46.0302,300827.0
2020-12-17 10:00:00,51.03,51.05,50.99,50.99,340929.0,46.0302,46.0482,45.9941,45.9941,340929.0
2020-12-17 10:05:00,51.0,51.03,50.97,51.03,411933.0,46.0031,46.0302,45.976,46.0302,411933.0
2020-12-17 10:10:00,51.03,51.05,51.02,51.02,352344.0,46.0302,46.0482,46.0211,46.0211,352344.0
2020-12-17 10:15:00,51.03,51.03,50.98,51.0,312098.0,46.0302,46.0302,45.9851,46.0031,312098.0
2020-12-17 10:20:00,51.0,51.0,50.95,50.98,388844.0,46.0031,46.0031,45.958,45.9851,388844.0
2020-12-17 10:25:00,50.98,51.01,50.96,50.99,184934.0,45.9851,46.0121,45.967,45.9941,184934.0
2020-12-17 10:30:00,50.99,51.0,50.94,50.95,492611.0,45.9941,46.0031,45.949,45.958,492611.0
2020-12-17 10:35:00,50.95,50.96,50.93,50.96,222718.0,45.958,45.967,45.94,45.967,222718.0
2020-12-17 10:40:00,50.96,50.96,50.89,50.93,311059.0,45.967,45.967,45.9039,45.94,311059.0
2020-12-17 10:45:00,50.94,50.97,50.92,50.94,188956.0,45.949,45.976,45.9309,45.949,188956.0
2020-12-17 10:50:00,50.94,50.96,50.91,50.96,491671.0,45.949,45.967,45.9219,45.967,491671.0
2020-12-17 10:55:00,50.96,50.96,50.92,50.96,415870.0,45.967,45.967,45.9309,45.967,415870.0
2020-12-17 11:00:00,50.96,50.96,50.91,50.92,369533.0,45.967,45.967,45.9219,45.9309,369533.0
2020-12-17 11:05:00,50.92,50.96,50.92,50.95,713081.0,45.9309,45.967,45.9309,45.958,713081.0
2020-12-17 11:10:00,50.95,50.96,50.94,50.96,195101.0,45.958,45.967,45.949,45.967,195101.0
2020-12-17 11:15:00,50.96,50.97,50.95,50.96,244817.0,45.967,45.976,45.958,45.967,244817.0
2020-12-17 11:20:00,50.96,50.97,50.95,50.97,240296.0,45.967,45.976,45.958,45.976,240296.0
2020-12-17 11:25:00,50.97,50.99,50.95,50.98,362457.0,45.976,45.9941,45.958,45.9851,362457.0
2020-12-17 11:30:00,50.98,50.99,50.95,50.97,207407.0,45.9851,45.9941,45.958,45.976,207407.0
2020-12-17 11:35:00,50.97,50.99,50.96,50.98,102273.0,45.976,45.9941,45.967,45.9851,102273.0
2020-12-17 11:40:00,50.97,50.99,50.97,50.98,221050.0,45.976,45.9941,45.976,45.9851,221050.0
2020-12-17 11:45:00,50.99,50.99,50.95,50.97,404270.0,45.9941,45.9941,45.958,45.976,404270.0
2020-12-17 11:50:00,50.97,50.97,50.94,50.95,237166.0,45.976,45.976,45.949,45.958,237166.0
2020-12-17 11:55:00,50.95,50.98,50.94,50.98,340781.0,45.958,45.9851,45.949,45.9851,340781.0
2020-12-17 12:00:00,50.98,50.99,50.96,50.97,195506.0,45.9851,45.9941,45.967,45.976,195506.0
2020-12-17 12:05:00,50.97,50.98,50.95,50.98,225321.0,45.976,45.9851,45.958,45.9851,225321.0
2020-12-17 12:10:00,50.97,50.98,50.95,50.97,180083.0,45.976,45.9851,45.958,45.976,180083.0
2020-12-17 12:15:00,50.96,50.97,50.94,50.95,128249.0,45.967,45.976,45.949,45.958,128249.0
2020-12-17 12:20:00,50.95,50.98,50.95,50.97,108716.0,45.958,45.9851,45.958,45.976,108716.0
2020-12-17 12:25:00,50.98,50.98,50.97,50.98,517600.0,45.9851,45.9851,45.976,45.9851,517600.0
2020-12-17 12:30:00,50.98,51.01,50.98,50.99,202356.0,45.9851,46.0121,45.9851,45.9941,202356.0
2020-12-17 12:35:00,50.99,51.0,50.98,50.99,100374.0,45.9941,46.0031,45.9851,45.9941,100374.0
2020-12-17 12:40:00,51.0,51.0,50.98,50.99,92142.0,46.0031,46.0031,45.9851,45.9941,92142.0
2020-12-17 12:45:00,51.0,51.01,50.98,50.99,98887.0,46.0031,46.0121,45.9851,45.9941,98887.0
2020-12-17 12:50:00,51.0,51.0,50.98,50.99,62527.0,46.0031,46.0031,45.9851,45.9941,62527.0
2020-12-17 12:55:00,50.99,51.0,50.98,50.99,103971.0,45.9941,46.0031,45.9851,45.9941,103971.0
2020-12-17 13:00:00,51.0,51.0,50.97,50.98,225042.0,46.0031,46.0031,45.976,45.9851,225042.0
2020-12-17 13:05:00,50.98,50.99,50.96,50.97,173963.0,45.9851,45.9941,45.967,45.976,173963.0
2020-12-17 13:10:00,50.97,50.98,50.96,50.97,231107.0,45.976,45.9851,45.967,45.976,231107.0
2020-12-17 13:15:00,50.97,50.98,50.96,50.97,161542.0,45.976,45.9851,45.967,45.976,161542.0
2020-12-17 13:20:00,50.96,50.97,50.95,50.96,130271.0,45.967,45.976,45.958,45.967,130271.0
2020-12-17 13:25:00,50.95,50.97,50.95,50.95,337458.0,45.958,45.976,45.958,45.958,337458.0
2020-12-17 13:30:00,50.95,50.96,50.94,50.95,170928.0,45.958,45.967,45.949,45.958,170928.0
2020-12-17 13:35:00,50.95,50.95,50.94,50.95,177617.0,45.958,45.958,45.949,45.958,177617.0
2020-12-17 13:40:00,50.94,50.95,50.91,50.91,359550.0,45.949,45.958,45.9219,45.9219,359550.0
2020-12-17 13:45:00,50.91,50.92,50.9,50.91,215947.0,45.9219,45.9309,45.9129,45.9219,215947.0
2020-12-17 13:50:00,50.9,50.91,50.89,50.89,413593.0,45.9129,45.9219,45.9039,45.9039,413593.0
2020-12-17 13:55:00,50.89,50.93,50.89,50.93,224715.0,45.9039,45.94,45.9039,45.94,224715.0
2020-12-17 14:00:00,50.93,50.94,50.92,50.93,161465.0,45.94,45.949,45.9309,45.94,161465.0
2020-12-17 14:05:00,50.93,50.97,50.93,50.97,154642.0,45.94,45.976,45.94,45.976,154642.0
2020-12-17 14:10:00,50.97,50.98,50.96,50.97,107324.0,45.976,45.9851,45.967,45.976,107324.0
2020-12-17 14:15:00,50.97,51.0,50.97,51.0,192517.0,45.976,46.0031,45.976,46.0031,192517.0
2020-12-17 14:20:00,51.0,51.03,50.99,51.02,190676.0,46.0031,46.0302,45.9941,46.0211,190676.0
2020-12-17 14:25:00,51.02,51.03,50.99,51.0,135294.0,46.0211,46.0302,45.9941,46.0031,135294.0
2020-12-17 14:30:00,51.0,51.01,50.99,51.0,95058.0,46.0031,46.0121,45.9941,46.0031,95058.0
2020-12-17 14:35:00,51.0,51.01,50.98,50.99,209610.0,46.0031,46.0121,45.9851,45.9941,209610.0
2020-12-17 14:40:00,50.99,51.01,50.98,51.0,169567.0,45.9941,46.0121,45.9851,46.0031,169567.0
2020-12-17 14:45:00,50.99,51.02,50.99,51.0,64648.0,45.9941,46.0211,45.9941,46.0031,64648.0
2020-12-17 14:50:00,51.01,51.01,50.99,51.01,83371.0,46.0121,46.0121,45.9941,46.0121,83371.0
2020-12-17 14:55:00,51.0,51.02,51.0,51.02,210617.0,46.0031,46.0211,46.0031,46.0211,210617.0
2020-12-17 15:00:00,51.01,51.03,51.01,51.02,310306.0,46.0121,46.0302,46.0121,46.0211,310306.0
2020-12-17 15:05:00,51.01,51.02,51.0,51.01,136564.0,46.0121,46.0211,46.0031,46.0121,136564.0
2020-12-17 15:10:00,51.02,51.02,51.0,51.01,255357.0,46.0211,46.0211,46.0031,46.0121,255357.0
2020-12-17 15:15:00,51.01,51.04,51.0,51.04,319080.0,46.0121,46.0392,46.0031,46.0392,319080.0
2020-12-17 15:20:00,51.04,51.06,51.03,51.05,279071.0,46.0392,46.0572,46.0302,46.0482,279071.0
2020-12-17 15:25:00,51.05,51.07,51.04,51.05,305547.0,46.0482,46.0662,46.0392,46.0482,305547.0
2020-12-17 15:30:00,51.05,51.06,51.01,51.03,362187.0,46.0482,46.0572,46.0121,46.0302,362187.0
2020-12-17 15:35:00,51.03,51.05,51.02,51.05,173331.0,46.0302,46.0482,46.0211,46.0482,173331.0
2020-12-17 15:40:00,51.04,51.05,51.02,51.03,526799.0,46.0392,46.0482,46.0211,46.0302,526799.0
2020-12-17 15:45:00,51.03,51.04,51.01,51.04,791344.0,46.0302,46.0392,46.0121,46.0392,791344.0
2020-12-17 15:50:00,51.04,51.05,51.02,51.05,1092237.0,46.0392,46.0482,46.0211,46.0482,1092237.0
2020-12-17 15:55:00,51.05,51.07,51.04,51.06,3295165.0,46.0482,46.0662,46.0392,46.0572,3295165.0
2020-12-18 09:30:00,50.95,50.98,50.88,50.88,735207.0,45.958,45.9851,45.8949,45.8949,735207.0
2020-12-18 09:35:00,50.88,50.95,50.86,50.92,530234.0,45.8949,45.958,45.8768,45.9309,530234.0
2020-12-18 09:40:00,50.92,50.98,50.91,50.95,424437.0,45.9309,45.9851,45.9219,45.958,424437.0
2020-12-18 09:45:00,50.96,50.97,50.92,50.92,443490.0,45.967,45.976,45.9309,45.9309,443490.0
2020-12-18 09:50:00,50.93,50.93,50.84,50.88,218235.0,45.94,45.94,45.8588,45.8949,218235.0
2020-12-18 09:55:00,50.89,50.93,50.87,50.93,167494.0,45.9039,45.94,45.8858,45.94,167494.0
2020-12-18 10:00:00,50.93,50.93,50.84,50.85,317201.0,45.94,45.94,45.8588,45.8678,317201.0
2020-12-18 10:05:00,50.86,50.94,50.85,50.93,332801.0,45.8768,45.949,45.8678,45.94,332801.0
2020-12-18 10:10:00,50.94,51.0,50.92,50.97,346636.0,45.949,46.0031,45.9309,45.976,346636.0
2020-12-18 10:15:00,50.97,50.99,50.94,50.94,1166500.0,45.976,45.9941,45.949,45.949,1166500.0
2020-12-18 10:20:00,50.94,50.95,50.88,50.91,121492.0,45.949,45.958,45.8949,45.9219,121492.0
2020-12-18 10:25:00,50.91,50.95,50.89,50.94,300228.0,45.9219,45.958,45.9039,45.949,300228.0
2020-12-18 10:30:00,50.94,50.94,50.85,50.86,328850.0,45.949,45.949,45.8678,45.8768,328850.0
2020-12-18 10:35:00,50.86,50.89,50.82,50.89,691669.0,45.8768,45.9039,45.8407,45.9039,691669.0
2020-12-18 10:40:00,50.88,50.93,50.88,50.9,373855.0,45.8949,45.94,45.8949,45.9129,373855.0
2020-12-18 10:45:00,50.9,50.92,50.88,50.9,351557.0,45.9129,45.9309,45.8949,45.9129,351557.0
2020-12-18 10:50:00,50.9,50.92,50.88,50.9,240841.0,45.9129,45.9309,45.8949,45.9129,240841.0
2020-12-18 10:55:00,50.9,50.94,50.89,50.93,179473.0,45.9129,45.949,45.9039,45.94,179473.0
2020-12-18 11:00:00,50.93,50.98,50.93,50.97,280252.0,45.94,45.9851,45.94,45.976,280252.0
2020-12-18 11:05:00,50.97,50.98,50.93,50.98,320239.0,45.976,45.9851,45.94,45.9851,320239.0
2020-12-18 11:10:00,50.98,50.99,50.88,50.91,319259.0,45.9851,45.9941,45.8949,45.9219,319259.0
2020-12-18 11:15:00,50.91,50.92,50.87,50.92,454430.0,45.9219,45.9309,45.8858,45.9309,454430.0
2020-12-18 11:20:00,50.92,50.96,50.9,50.96,196222.0,45.9309,45.967,45.9129,45.967,196222.0
2020-12-18 11:25:00,50.96,50.98,50.93,50.97,576627.0,45.967,45.9851,45.94,45.976,576627.0
2020-12-18 11:30:00,50.97,50.98,50.94,50.96,345132.0,45.976,45.9851,45.949,45.967,345132.0
2020-12-18 11:35:00,50.97,50.98,50.93,50.97,233320.0,45.976,45.9851,45.94,45.976,233320.0
2020-12-18 11:40:00,50.98,50.98,50.94,50.96,521817.0,45.9851,45.9851,45.949,45.967,521817.0
2020-12-18 11:45:00,50.96,50.96,50.93,50.94,860479.0,45.967,45.967,45.94,45.949,860479.0
2020-12-18 11:50:00,50.94,50.96,50.92,50.93,331635.0,45.949,45.967,45.9309,45.94,331635.0
2020-12-18 11:55:00,50.93,50.94,50.91,50.94,199069.0,45.94,45.949,45.9219,45.949,199069.0
2020-12-18 12:00:00,50.94,50.94,50.92,50.94,163682.0,45.949,45.949,45.9309,45.949,163682.0
2020-12-18 12:05:00,50.94,50.95,50.92,50.94,688150.0,45.949,45.958,45.9309,45.949,688150.0
2020-12-18 12:10:00,50.94,50.97,50.92,50.97,193605.0,45.949,45.976,45.9309,45.976,193605.0
2020-12-18 12:15:00,50.97,50.99,50.95,50.96,197471.0,45.976,45.9941,45.958,45.967,197471.0
2020-12-18 12:20:00,50.96,50.96,50.94,50.96,160422.0,45.967,45.967,45.949,45.967,160422.0
2020-12-18 12:25:00,50.96,50.97,50.95,50.97,295341.0,45.967,45.976,45.958,45.976,295341.0
2020-12-18 12:30:00,50.97,50.98,50.94,50.96,147829.0,45.976,45.9851,45.949,45.967,147829.0
2020-12-18 12:35:00,50.96,50.99,50.95,50.99,161285.0,45.967,45.9941,45.958,45.9941,161285.0
2020-12-18 12:40:00,50.99,51.02,50.99,51.01,330246.0,45.9941,46.0211,45.9941,46.0121,330246.0
2020-12-18 12:45:00,51.01,51.01,50.96,50.97,163202.0,46.0121,46.0121,45.967,45.976,163202.0
2020-12-18 12:50:00,50.97,50.98,50.94,50.95,237471.0,45.976,45.9851,45.949,45.958,237471.0
2020-12-18 12:55:00,50.94,50.95,50.91,50.93,482052.0,45.949,45.958,45.9219,45.94,482052.0
2020-12-18 13:00:00,50.93,50.97,50.93,50.97,313425.0,45.94,45.976,45.94,45.976,313425.0
2020-12-18 13:05:00,50.96,50.97,50.95,50.96,119492.0,45.967,45.976,45.958,45.967,119492.0
2020-12-18 13:10:00,50.96,50.97,50.95,50.97,124498.0,45.967,45.976,45.958,45.976,124498.0
2020-12-18 13:15:00,50.97,50.97,50.94,50.95,150613.0,45.976,45.976,45.949,45.958,150613.0
2020-12-18 13:20:00,50.94,50.95,50.91,50.93,167294.0,45.949,45.958,45.9219,45.94,167294.0
2020-12-18 13:25:00,50.93,50.94,50.92,50.92,290896.0,45.94,45.949,45.9309,45.9309,290896.0
2020-12-18 13:30:00,50.92,50.93,50.9,50.92,218806.0,45.9309,45.94,45.9129,45.9309,218806.0
2020-12-18 13:35:00,50.92,50.93,50.89,50.89,151218.0,45.9309,45.94,45.9039,45.9039,151218.0
2020-12-18 13:40:00,50.89,50.96,50.89,50.96,402741.0,45.9039,45.967,45.9039,45.967,402741.0
2020-12-18 13:45:00,50.95,50.96,50.93,50.93,101066.0,45.958,45.967,45.94,45.94,101066.0
2020-12-18 13:50:00,50.93,50.94,50.91,50.91,175818.0,45.94,45.949,45.9219,45.9219,175818.0
2020-12-18 13:55:00,50.91,50.93,50.91,50.91,222223.0,45.9219,45.94,45.9219,45.9219,222223.0
2020-12-18 14:00:00,50.91,50.92,50.89,50.89,159936.0,45.9219,45.9309,45.9039,45.9039,159936.0
2020-12-18 14:05:00,50.9,50.91,50.89,50.9,243056.0,45.9129,45.9219,45.9039,45.9129,243056.0
2020-12-18 14:10:00,50.9,50.91,50.88,50.89,142957.0,45.9129,45.9219,45.8949,45.9039,142957.0
2020-12-18 14:15:00,50.89,50.89,50.87,50.88,167971.0,45.9039,45.9039,45.8858,45.8949,167971.0
2020-12-18 14:20:00,50.89,50.91,50.88,50.9,113157.0,45.9039,45.9219,45.8949,45.9129,113157.0
2020-12-18 14:25:00,50.9,50.9,50.88,50.88,217582.0,45.9129,45.9129,45.8949,45.8949,217582.0
2020-12-18 14:30:00,50.89,50.9,50.88,50.89,217349.0,45.9039,45.9129,45.8949,45.9039,217349.0
2020-12-18 14:35:00,50.89,50.9,50.89,50.89,136654.0,45.9039,45.9129,45.9039,45.9039,136654.0
2020-12-18 14:40:00,50.89,50.9,50.88,50.88,260030.0,45.9039,45.9129,45.8949,45.8949,260030.0
2020-12-18 14:45:00,50.88,50.89,50.87,50.88,255101.0,45.8949,45.9039,45.8858,45.8949,255101.0
2020-12-18 14:50:00,50.88,50.89,50.84,50.85,324067.0,45.8949,45.9039,45.8588,45.8678,324067.0
2020-12-18 14:55:00,50.85,50.87,50.83,50.86,318787.0,45.8678,45.8858,45.8498,45.8768,318787.0
2020-12-18 15:00:00,50.86,50.87,50.83,50.84,194313.0,45.8768,45.8858,45.8498,45.8588,194313.0
2020-12-18 15:05:00,50.84,50.86,50.84,50.84,159161.0,45.8588,45.8768,45.8588,45.8588,159161.0
2020-12-18 15:10:00,50.84,50.85,50.81,50.82,214903.0,45.8588,45.8678,45.8317,45.8407,214903.0
2020-12-18 15:15:00,50.82,50.83,50.81,50.82,215323.0,45.8407,45.8498,45.8317,45.8407,215323.0
2020-12-18 15:20:00,50.81,50.82,50.8,50.82,310737.0,45.8317,45.8407,45.8227,45.8407,310737.0
2020-12-18 15:25:00,50.82,50.83,50.78,50.81,346832.0,45.8407,45.8498,45.8047,45.8317,346832.0
2020-12-18 15:30:00,50.81,50.84,50.8,50.83,554518.0,45.8317,45.8588,45.8227,45.8498,554518.0
2020-12-18 15:35:00,50.83,50.84,50.79,50.79,434786.0,45.8498,45.8588,45.8137,45.8137,434786.0
2020-12-18 15:40:00,50.79,50.83,50.78,50.83,629442.0,45.8137,45.8498,45.8047,45.8498,629442.0
2020-12-18 15:45:00,50.83,50.87,50.83,50.86,637929.0,45.8498,45.8858,45.8498,45.8768,637929.0
2020-12-18 15:50:00,50.86,50.9,50.84,50.89,955580.0,45.8768,45.9129,45.8588,45.9039,955580.0
2020-12-18 15:55:00,50.9,50.98,50.87,50.91,6980931.0,45.9129,45.9851,45.8858,45.9219,6980931.0
2020-12-21 09:30:00,49.86,50.13,49.84,50.09,1412931.0,44.9748,45.2183,44.9568,45.1823,1412931.0
2020-12-21 09:35:00,50.1,50.13,50.07,50.1,735003.0,45.1913,45.2183,45.1642,45.1913,735003.0
2020-12-21 09:40:00,50.1,50.13,50.05,50.09,778753.0,45.1913,45.2183,45.1462,45.1823,778753.0
2020-12-21 09:45:00,50.07,50.1,50.0,50.04,657383.0,45.1642,45.1913,45.1011,45.1372,657383.0
2020-12-21 09:50:00,50.04,50.11,50.02,50.07,386158.0,45.1372,45.2003,45.1191,45.1642,386158.0
2020-12-21 09:55:00,50.07,50.13,50.07,50.11,405156.0,45.1642,45.2183,45.1642,45.2003,405156.0
2020-12-21 10:00:00,50.11,50.14,50.03,50.05,619854.0,45.2003,45.2274,45.1281,45.1462,619854.0
2020-12-21 10:05:00,50.05,50.06,50.0,50.03,328889.0,45.1462,45.1552,45.1011,45.1281,328889.0
2020-12-21 10:10:00,50.03,50.07,50.0,50.02,246689.0,45.1281,45.1642,45.1011,45.1191,246689.0
2020-12-21 10:15:00,50.01,50.08,49.95,49.97,492077.0,45.1101,45.1732,45.056,45.074,492077.0
2020-12-21 10:20:00,49.98,50.03,49.93,50.02,890880.0,45.083,45.1281,45.0379,45.1191,890880.0
2020-12-21 10:25:00,50.02,50.05,49.98,50.03,865632.0,45.1191,45.1462,45.083,45.1281,865632.0
2020-12-21 10:30:00,50.04,50.07,49.99,50.06,560169.0,45.1372,45.1642,45.0921,45.1552,560169.0
2020-12-21 10:35:00,50.06,50.08,50.02,50.08,306055.0,45.1552,45.1732,45.1191,45.1732,306055.0
2020-12-21 10:40:00,50.07,50.12,50.07,50.11,202795.0,45.1642,45.2093,45.1642,45.2003,202795.0
2020-12-21 10:45:00,50.11,50.13,50.07,50.12,326595.0,45.2003,45.2183,45.1642,45.2093,326595.0
2020-12-21 10:50:00,50.11,50.14,50.08,50.1,579252.0,45.2003,45.2274,45.1732,45.1913,579252.0
2020-12-21 10:55:00,50.1,50.14,50.1,50.1,495013.0,45.1913,45.2274,45.1913,45.1913,495013.0
2020-12-21 11:00:00,50.09,50.15,50.08,50.14,761119.0,45.1823,45.2364,45.1732,45.2274,761119.0
2020-12-21 11:05:00,50.14,50.15,50.09,50.13,516889.0,45.2274,45.2364,45.1823,45.2183,516889.0
2020-12-21 11:10:00,50.12,50.16,50.1,50.16,879989.0,45.2093,45.2454,45.1913,45.2454,879989.0
2020-12-21 11:15:00,50.16,50.19,50.12,50.18,482482.0,45.2454,45.2725,45.2093,45.2634,482482.0
2020-12-21 11:20:00,50.19,50.23,50.17,50.23,266857.0,45.2725,45.3085,45.2544,45.3085,266857.0
2020-12-21 11:25:00,50.23,50.24,50.21,50.21,253281.0,45.3085,45.3176,45.2905,45.2905,253281.0
2020-12-21 11:30:00,50.22,50.26,50.21,50.23,324758.0,45.2995,45.3356,45.2905,45.3085,324758.0
2020-12-21 11:35:00,50.23,50.31,50.23,50.3,274007.0,45.3085,45.3807,45.3085,45.3717,274007.0
2020-12-21 11:40:00,50.3,50.33,50.29,50.3,353543.0,45.3717,45.3987,45.3627,45.3717,353543.0
2020-12-21 11:45:00,50.31,50.33,50.29,50.3,499588.0,45.3807,45.3987,45.3627,45.3717,499588.0
2020-12-21 11:50:00,50.3,50.33,50.29,50.3,382031.0,45.3717,45.3987,45.3627,45.3717,382031.0
2020-12-21 11:55:00,50.3,50.3,50.28,50.28,258080.0,45.3717,45.3717,45.3536,45.3536,258080.0
2020-12-21 12:00:00,50.29,50.33,50.28,50.32,452849.0,45.3627,45.3987,45.3536,45.3897,452849.0
2020-12-21 12:05:00,50.32,50.34,50.3,50.31,248799.0,45.3897,45.4078,45.3717,45.3807,248799.0
2020-12-21 12:10:00,50.3,50.33,50.29,50.3,305659.0,45.3717,45.3987,45.3627,45.3717,305659.0
2020-12-21 12:15:00,50.3,50.31,50.27,50.29,367516.0,45.3717,45.3807,45.3446,45.3627,367516.0
2020-12-21 12:20:00,50.29,50.34,50.29,50.33,333126.0,45.3627,45.4078,45.3627,45.3987,333126.0
2020-12-21 12:25:00,50.33,50.36,50.32,50.34,423066.0,45.3987,45.4258,45.3897,45.4078,423066.0
2020-12-21 12:30:00,50.34,50.36,50.34,50.36,378870.0,45.4078,45.4258,45.4078,45.4258,378870.0
2020-12-21 12:35:00,50.35,50.36,50.34,50.34,228877.0,45.4168,45.4258,45.4078,45.4078,228877.0
2020-12-21 12:40:00,50.34,50.36,50.31,50.32,324210.0,45.4078,45.4258,45.3807,45.3897,324210.0
2020-12-21 12:45:00,50.32,50.33,50.3,50.32,360441.0,45.3897,45.3987,45.3717,45.3897,360441.0
2020-12-21 12:50:00,50.32,50.39,50.31,50.37,361476.0,45.3897,45.4529,45.3807,45.4348,361476.0
2020-12-21 12:55:00,50.37,50.38,50.34,50.35,327360.0,45.4348,45.4438,45.4078,45.4168,327360.0
2020-12-21 13:00:00,50.34,50.36,50.33,50.34,454041.0,45.4078,45.4258,45.3987,45.4078,454041.0
2020-12-21 13:05:00,50.34,50.36,50.33,50.35,678101.0,45.4078,45.4258,45.3987,45.4168,678101.0
2020-12-21 13:10:00,50.36,50.36,50.34,50.36,441780.0,45.4258,45.4258,45.4078,45.4258,441780.0
2020-12-21 13:15:00,50.36,50.39,50.36,50.38,297956.0,45.4258,45.4529,45.4258,45.4438,297956.0
2020-12-21 13:20:00,50.38,50.39,50.35,50.38,375292.0,45.4438,45.4529,45.4168,45.4438,375292.0
2020-12-21 13:25:00,50.39,50.41,50.37,50.41,494453.0,45.4529,45.4709,45.4348,45.4709,494453.0
2020-12-21 13:30:00,50.4,50.42,50.39,50.41,242893.0,45.4619,45.4799,45.4529,45.4709,242893.0
2020-12-21 13:35:00,50.41,50.42,50.4,50.41,113424.0,45.4709,45.4799,45.4619,45.4709,113424.0
2020-12-21 13:40:00,50.41,50.44,50.4,50.43,260922.0,45.4709,45.498,45.4619,45.4889,260922.0
2020-12-21 13:45:00,50.42,50.43,50.39,50.42,364477.0,45.4799,45.4889,45.4529,45.4799,364477.0
2020-12-21 13:50:00,50.42,50.45,50.41,50.45,192995.0,45.4799,45.507,45.4709,45.507,192995.0
2020-12-21 13:55:00,50.45,50.45,50.41,50.41,494425.0,45.507,45.507,45.4709,45.4709,494425.0
2020-12-21 14:00:00,50.41,50.42,50.4,50.41,199610.0,45.4709,45.4799,45.4619,45.4709,199610.0
2020-12-21 14:05:00,50.41,50.41,50.37,50.38,465548.0,45.4709,45.4709,45.4348,45.4438,465548.0
2020-12-21 14:10:00,50.39,50.4,50.37,50.4,214458.0,45.4529,45.4619,45.4348,45.4619,214458.0
2020-12-21 14:15:00,50.4,50.4,50.37,50.37,342911.0,45.4619,45.4619,45.4348,45.4348,342911.0
2020-12-21 14:20:00,50.37,50.4,50.35,50.39,283259.0,45.4348,45.4619,45.4168,45.4529,283259.0
2020-12-21 14:25:00,50.39,50.4,50.38,50.4,401580.0,45.4529,45.4619,45.4438,45.4619,401580.0
2020-12-21 14:30:00,50.4,50.42,50.39,50.4,358472.0,45.4619,45.4799,45.4529,45.4619,358472.0
2020-12-21 14:35:00,50.4,50.43,50.39,50.41,455478.0,45.4619,45.4889,45.4529,45.4709,455478.0
2020-12-21 14:40:00,50.41,50.42,50.38,50.41,477303.0,45.4709,45.4799,45.4438,45.4709,477303.0
2020-12-21 14:45:00,50.41,50.42,50.4,50.4,109765.0,45.4709,45.4799,45.4619,45.4619,109765.0
2020-12-21 14:50:00,50.4,50.43,50.39,50.41,297986.0,45.4619,45.4889,45.4529,45.4709,297986.0
2020-12-21 14:55:00,50.41,50.42,50.38,50.39,317071.0,45.4709,45.4799,45.4438,45.4529,317071.0
2020-12-21 15:00:00,50.39,50.42,50.39,50.4,188969.0,45.4529,45.4799,45.4529,45.4619,188969.0
2020-12-21 15:05:00,50.4,50.4,50.3,50.3,579795.0,45.4619,45.4619,45.3717,45.3717,579795.0
2020-12-21 15:10:00,50.31,50.34,50.3,50.34,522707.0,45.3807,45.4078,45.3717,45.4078,522707.0
2020-12-21 15:15:00,50.33,50.34,50.31,50.34,248469.0,45.3987,45.4078,45.3807,45.4078,248469.0
2020-12-21 15:20:00,50.33,50.34,50.32,50.33,393135.0,45.3987,45.4078,45.3897,45.3987,393135.0
2020-12-21 15:25:00,50.32,50.35,50.32,50.32,341716.0,45.3897,45.4168,45.3897,45.3897,341716.0
2020-12-21 15:30:00,50.32,50.33,50.25,50.25,482642.0,45.3897,45.3987,45.3266,45.3266,482642.0
2020-12-21 15:35:00,50.26,50.29,50.24,50.29,706672.0,45.3356,45.3627,45.3176,45.3627,706672.0
2020-12-21 15:40:00,50.29,50.32,50.28,50.3,598613.0,45.3627,45.3897,45.3536,45.3717,598613.0
2020-12-21 15:45:00,50.3,50.31,50.28,50.29,782611.0,45.3717,45.3807,45.3536,45.3627,782611.0
2020-12-21 15:50:00,50.28,50.29,50.25,50.28,1933620.0,45.3536,45.3627,45.3266,45.3536,1933620.0
2020-12-21 15:55:00,50.28,50.3,50.21,50.24,5583156.0,45.3536,45.3717,45.2905,45.3176,5583156.0
2020-12-22 09:30:00,50.11,50.16,50.01,50.01,737414.0,45.2003,45.2454,45.1101,45.1101,737414.0
2020-12-22 09:35:00,50.01,50.06,50.0,50.04,611230.0,45.1101,45.1552,45.1011,45.1372,611230.0
2020-12-22 09:40:00,50.04,50.04,49.98,49.98,383042.0,45.1372,45.1372,45.083,45.083,383042.0
2020-12-22 09:45:00,49.98,50.07,49.97,50.04,388593.0,45.083,45.1642,45.074,45.1372,388593.0
2020-12-22 09:50:00,50.05,50.07,50.0,50.05,232804.0,45.1462,45.1642,45.1011,45.1462,232804.0
2020-12-22 09:55:00,50.04,50.06,50.01,50.02,116938.0,45.1372,45.1552,45.1101,45.1191,116938.0
2020-12-22 10:00:00,50.02,50.04,49.97,49.98,255447.0,45.1191,45.1372,45.074,45.083,255447.0
2020-12-22 10:05:00,49.98,50.05,49.97,50.03,118487.0,45.083,45.1462,45.074,45.1281,118487.0
2020-12-22 10:10:00,50.03,50.05,49.91,49.91,991788.0,45.1281,45.1462,45.0199,45.0199,991788.0
2020-12-22 10:15:00,49.91,49.99,49.9,49.95,192106.0,45.0199,45.0921,45.0109,45.056,192106.0
2020-12-22 10:20:00,49.96,49.99,49.94,49.97,250639.0,45.065,45.0921,45.047,45.074,250639.0
2020-12-22 10:25:00,49.98,50.01,49.96,50.01,295172.0,45.083,45.1101,45.065,45.1101,295172.0
2020-12-22 10:30:00,50.01,50.04,49.99,50.04,428190.0,45.1101,45.1372,45.0921,45.1372,428190.0
2020-12-22 10:35:00,50.04,50.07,50.03,50.07,374643.0,45.1372,45.1642,45.1281,45.1642,374643.0
2020-12-22 10:40:00,50.07,50.07,50.02,50.02,380736.0,45.1642,45.1642,45.1191,45.1191,380736.0
2020-12-22 10:45:00,50.02,50.03,49.96,49.97,372557.0,45.1191,45.1281,45.065,45.074,372557.0
2020-12-22 10:50:00,49.96,49.97,49.93,49.95,376040.0,45.065,45.074,45.0379,45.056,376040.0
2020-12-22 10:55:00,49.95,49.95,49.9,49.94,343588.0,45.056,45.056,45.0109,45.047,343588.0
2020-12-22 11:00:00,49.94,49.94,49.9,49.91,257929.0,45.047,45.047,45.0109,45.0199,257929.0
2020-12-22 11:05:00,49.92,49.95,49.91,49.94,355557.0,45.0289,45.056,45.0199,45.047,355557.0
2020-12-22 11:10:00,49.94,49.96,49.93,49.96,267712.0,45.047,45.065,45.0379,45.065,267712.0
2020-12-22 11:15:00,49.96,50.02,49.95,50.02,322537.0,45.065,45.1191,45.056,45.1191,322537.0
2020-12-22 11:20:00,50.02,50.02,49.96,49.97,243623.0,45.1191,45.1191,45.065,45.074,243623.0
2020-12-22 11:25:00,49.97,49.98,49.92,49.94,290764.0,45.074,45.083,45.0289,45.047,290764.0
2020-12-22 11:30:00,49.94,49.95,49.85,49.88,443263.0,45.047,45.056,44.9658,44.9928,443263.0
2020-12-22 11:35:00,49.87,49.88,49.8,49.82,293634.0,44.9838,44.9928,44.9207,44.9387,293634.0
2020-12-22 11:40:00,49.82,49.83,49.77,49.8,435036.0,44.9387,44.9477,44.8936,44.9207,435036.0
2020-12-22 11:45:00,49.8,49.86,49.78,49.85,548883.0,44.9207,44.9748,44.9026,44.9658,548883.0
2020-12-22 11:50:00,49.84,49.87,49.82,49.86,314537.0,44.9568,44.9838,44.9387,44.9748,314537.0
2020-12-22 11:55:00,49.86,49.89,49.85,49.89,191714.0,44.9748,45.0019,44.9658,45.0019,191714.0
2020-12-22 12:00:00,49.89,49.91,49.88,49.91,260423.0,45.0019,45.0199,44.9928,45.0199,260423.0
2020-12-22 12:05:00,49.9,49.91,49.88,49.89,257381.0,45.0109,45.0199,44.9928,45.0019,257381.0
2020-12-22 12:10:00,49.88,49.92,49.87,49.91,354750.0,44.9928,45.0289,44.9838,45.0199,354750.0
2020-12-22 12:15:00,49.91,49.91,49.89,49.91,307131.0,45.0199,45.0199,45.0019,45.0199,307131.0
2020-12-22 12:20:00,49.91,49.91,49.9,49.91,129353.0,45.0199,45.0199,45.0109,45.0199,129353.0
2020-12-22 12:25:00,49.9,49.91,49.88,49.89,152180.0,45.0109,45.0199,44.9928,45.0019,152180.0
2020-12-22 12:30:00,49.89,49.92,49.88,49.92,280260.0,45.0019,45.0289,44.9928,45.0289,280260.0
2020-12-22 12:35:00,49.91,49.93,49.89,49.9,296132.0,45.0199,45.0379,45.0019,45.0109,296132.0
2020-12-22 12:40:00,49.91,49.92,49.89,49.91,324153.0,45.0199,45.0289,45.0019,45.0199,324153.0
2020-12-22 12:45:00,49.91,49.92,49.9,49.91,241904.0,45.0199,45.0289,45.0109,45.0199,241904.0
2020-12-22 12:50:00,49.91,49.92,49.89,49.9,226843.0,45.0199,45.0289,45.0019,45.0109,226843.0
2020-12-22 12:55:00,49.9,49.93,49.9,49.91,337773.0,45.0109,45.0379,45.0109,45.0199,337773.0
2020-12-22 13:00:00,49.92,49.93,49.9,49.91,277301.0,45.0289,45.0379,45.0109,45.0199,277301.0
2020-12-22 13:05:00,49.91,49.91,49.9,49.91,113451.0,45.0199,45.0199,45.0109,45.0199,113451.0
2020-12-22 13:10:00,49.91,49.91,49.89,49.89,272034.0,45.0199,45.0199,45.0019,45.0019,272034.0
2020-12-22 13:15:00,49.89,49.92,49.89,49.92,250907.0,45.0019,45.0289,45.0019,45.0289,250907.0
2020-12-22 13:20:00,49.91,49.92,49.9,49.91,248452.0,45.0199,45.0289,45.0109,45.0199,248452.0
2020-12-22 13:25:00,49.9,49.91,49.89,49.9,285539.0,45.0109,45.0199,45.0019,45.0109,285539.0
2020-12-22 13:30:00,49.9,49.9,49.89,49.9,206675.0,45.0109,45.0109,45.0019,45.0109,206675.0
2020-12-22 13:35:00,49.9,49.92,49.89,49.91,225688.0,45.0109,45.0289,45.0019,45.0199,225688.0
2020-12-22 13:40:00,49.91,49.91,49.88,49.89,254830.0,45.0199,45.0199,44.9928,45.0019,254830.0
2020-12-22 13:45:00,49.89,49.9,49.88,49.88,291459.0,45.0019,45.0109,44.9928,44.9928,291459.0
2020-12-22 13:50:00,49.88,49.9,49.88,49.9,227472.0,44.9928,45.0109,44.9928,45.0109,227472.0
2020-12-22 13:55:00,49.9,49.91,49.87,49.88,271644.0,45.0109,45.0199,44.9838,44.9928,271644.0
2020-12-22 14:00:00,49.88,49.9,49.87,49.89,200680.0,44.9928,45.0109,44.9838,45.0019,200680.0
2020-12-22 14:05:00,49.89,49.91,49.89,49.9,243672.0,45.0019,45.0199,45.0019,45.0109,243672.0
2020-12-22 14:10:00,49.9,49.91,49.89,49.9,202529.0,45.0109,45.0199,45.0019,45.0109,202529.0
2020-12-22 14:15:00,49.9,49.9,49.88,49.89,276254.0,45.0109,45.0109,44.9928,45.0019,276254.0
2020-12-22 14:20:00,49.89,49.89,49.86,49.87,273893.0,45.0019,45.0019,44.9748,44.9838,273893.0
2020-12-22 14:25:00,49.86,49.87,49.86,49.87,169158.0,44.9748,44.9838,44.9748,44.9838,169158.0
2020-12-22 14:30:00,49.87,49.89,49.86,49.89,284175.0,44.9838,45.0019,44.9748,45.0019,284175.0
2020-12-22 14:35:00,49.88,49.89,49.86,49.86,81572.0,44.9928,45.0019,44.9748,44.9748,81572.0
2020-12-22 14:40:00,49.87,49.87,49.85,49.87,326713.0,44.9838,44.9838,44.9658,44.9838,326713.0
2020-12-22 14:45:00,49.87,49.91,49.86,49.91,223545.0,44.9838,45.0199,44.9748,45.0199,223545.0
2020-12-22 14:50:00,49.9,49.92,49.89,49.9,271424.0,45.0109,45.0289,45.0019,45.0109,271424.0
2020-12-22 14:55:00,49.9,49.92,49.89,49.91,234768.0,45.0109,45.0289,45.0019,45.0199,234768.0
2020-12-22 15:00:00,49.91,49.93,49.91,49.93,190112.0,45.0199,45.0379,45.0199,45.0379,190112.0
2020-12-22 15:05:00,49.93,49.93,49.87,49.87,261945.0,45.0379,45.0379,44.9838,44.9838,261945.0
2020-12-22 15:10:00,49.87,49.88,49.85,49.86,525129.0,44.9838,44.9928,44.9658,44.9748,525129.0
2020-12-22 15:15:00,49.87,49.88,49.86,49.87,281888.0,44.9838,44.9928,44.9748,44.9838,281888.0
2020-12-22 15:20:00,49.86,49.87,49.85,49.86,535458.0,44.9748,44.9838,44.9658,44.9748,535458.0
2020-12-22 15:25:00,49.86,49.86,49.84,49.84,402743.0,44.9748,44.9748,44.9568,44.9568,402743.0
2020-12-22 15:30:00,49.84,49.85,49.84,49.84,461244.0,44.9568,44.9658,44.9568,44.9568,461244.0
2020-12-22 15:35:00,49.84,49.85,49.83,49.83,641758.0,44.9568,44.9658,44.9477,44.9477,641758.0
2020-12-22 15:40:00,49.84,49.84,49.82,49.84,926685.0,44.9568,44.9568,44.9387,44.9568,926685.0
2020-12-22 15:45:00,49.84,49.87,49.83,49.86,962742.0,44.9568,44.9838,44.9477,44.9748,962742.0
2020-12-22 15:50:00,49.86,49.88,49.84,49.85,1518556.0,44.9748,44.9928,44.9568,44.9658,1518556.0
2020-12-22 15:55:00,49.86,49.87,49.84,49.86,4003545.0,44.9748,44.9838,44.9568,44.9748,4003545.0
2020-12-23 09:30:00,50.32,50.36,50.25,50.3,1498139.0,45.3897,45.4258,45.3266,45.3717,1498139.0
2020-12-23 09:35:00,50.3,50.38,50.3,50.34,466024.0,45.3717,45.4438,45.3717,45.4078,466024.0
2020-12-23 09:40:00,50.35,50.39,50.31,50.32,475293.0,45.4168,45.4529,45.3807,45.3897,475293.0
2020-12-23 09:45:00,50.32,50.33,50.25,50.29,278092.0,45.3897,45.3987,45.3266,45.3627,278092.0
2020-12-23 09:50:00,50.29,50.33,50.28,50.3,139476.0,45.3627,45.3987,45.3536,45.3717,139476.0
2020-12-23 09:55:00,50.3,50.36,50.29,50.33,493957.0,45.3717,45.4258,45.3627,45.3987,493957.0
2020-12-23 10:00:00,50.32,50.38,50.32,50.33,190879.0,45.3897,45.4438,45.3897,45.3987,190879.0
2020-12-23 10:05:00,50.33,50.36,50.3,50.31,357366.0,45.3987,45.4258,45.3717,45.3807,357366.0
2020-12-23 10:10:00,50.32,50.38,50.31,50.37,283677.0,45.3897,45.4438,45.3807,45.4348,283677.0
2020-12-23 10:15:00,50.38,50.39,50.33,50.35,544693.0,45.4438,45.4529,45.3987,45.4168,544693.0
2020-12-23 10:20:00,50.36,50.37,50.3,50.33,283976.0,45.4258,45.4348,45.3717,45.3987,283976.0
2020-12-23 10:25:00,50.33,50.37,50.33,50.34,96410.0,45.3987,45.4348,45.3987,45.4078,96410.0
2020-12-23 10:30:00,50.34,50.4,50.33,50.36,135015.0,45.4078,45.4619,45.3987,45.4258,135015.0
2020-12-23 10:35:00,50.37,50.39,50.36,50.38,363872.0,45.4348,45.4529,45.4258,45.4438,363872.0
2020-12-23 10:40:00,50.38,50.39,50.35,50.38,200571.0,45.4438,45.4529,45.4168,45.4438,200571.0
2020-12-23 10:45:00,50.39,50.42,50.38,50.4,250573.0,45.4529,45.4799,45.4438,45.4619,250573.0
2020-12-23 10:50:00,50.39,50.41,50.35,50.37,162876.0,45.4529,45.4709,45.4168,45.4348,162876.0
2020-12-23 10:55:00,50.37,50.4,50.35,50.38,211059.0,45.4348,45.4619,45.4168,45.4438,211059.0
2020-12-23 11:00:00,50.38,50.41,50.38,50.41,248155.0,45.4438,45.4709,45.4438,45.4709,248155.0
2020-12-23 11:05:00,50.41,50.43,50.38,50.39,287278.0,45.4709,45.4889,45.4438,45.4529,287278.0
2020-12-23 11:10:00,50.39,50.42,50.37,50.38,170163.0,45.4529,45.4799,45.4348,45.4438,170163.0
2020-12-23 11:15:00,50.37,50.4,50.36,50.38,176086.0,45.4348,45.4619,45.4258,45.4438,176086.0
2020-12-23 11:20:00,50.39,50.43,50.38,50.4,149325.0,45.4529,45.4889,45.4438,45.4619,149325.0
2020-12-23 11:25:00,50.4,50.41,50.38,50.39,156293.0,45.4619,45.4709,45.4438,45.4529,156293.0
2020-12-23 11:30:00,50.4,50.41,50.37,50.4,201096.0,45.4619,45.4709,45.4348,45.4619,201096.0
2020-12-23 11:35:00,50.4,50.41,50.39,50.4,189294.0,45.4619,45.4709,45.4529,45.4619,189294.0
2020-12-23 11:40:00,50.4,50.43,50.4,50.41,367207.0,45.4619,45.4889,45.4619,45.4709,367207.0
2020-12-23 11:45:00,50.41,50.42,50.4,50.41,315919.0,45.4709,45.4799,45.4619,45.4709,315919.0
2020-12-23 11:50:00,50.41,50.45,50.41,50.43,223382.0,45.4709,45.507,45.4709,45.4889,223382.0
2020-12-23 11:55:00,50.43,50.45,50.42,50.44,271912.0,45.4889,45.507,45.4799,45.498,271912.0
2020-12-23 12:00:00,50.45,50.46,50.43,50.43,198186.0,45.507,45.516,45.4889,45.4889,198186.0
2020-12-23 12:05:00,50.43,50.44,50.4,50.43,293741.0,45.4889,45.498,45.4619,45.4889,293741.0
2020-12-23 12:10:00,50.43,50.44,50.42,50.44,123250.0,45.4889,45.498,45.4799,45.498,123250.0
2020-12-23 12:15:00,50.44,50.44,50.42,50.44,158186.0,45.498,45.498,45.4799,45.498,158186.0
2020-12-23 12:20:00,50.44,50.44,50.41,50.41,96991.0,45.498,45.498,45.4709,45.4709,96991.0
2020-12-23 12:25:00,50.41,50.43,50.4,50.41,145619.0,45.4709,45.4889,45.4619,45.4709,145619.0
2020-12-23 12:30:00,50.41,50.44,50.41,50.44,152244.0,45.4709,45.498,45.4709,45.498,152244.0
2020-12-23 12:35:00,50.44,50.44,50.42,50.43,100654.0,45.498,45.498,45.4799,45.4889,100654.0
2020-12-23 12:40:00,50.43,50.43,50.4,50.41,203105.0,45.4889,45.4889,45.4619,45.4709,203105.0
2020-12-23 12:45:00,50.41,50.43,50.39,50.4,514137.0,45.4709,45.4889,45.4529,45.4619,514137.0
2020-12-23 12:50:00,50.41,50.41,50.37,50.38,718284.0,45.4709,45.4709,45.4348,45.4438,718284.0
2020-12-23 12:55:00,50.38,50.42,50.37,50.41,330108.0,45.4438,45.4799,45.4348,45.4709,330108.0
2020-12-23 13:00:00,50.41,50.42,50.39,50.41,296057.0,45.4709,45.4799,45.4529,45.4709,296057.0
2020-12-23 13:05:00,50.41,50.43,50.41,50.41,216472.0,45.4709,45.4889,45.4709,45.4709,216472.0
2020-12-23 13:10:00,50.41,50.42,50.4,50.41,105683.0,45.4709,45.4799,45.4619,45.4709,105683.0
2020-12-23 13:15:00,50.4,50.41,50.38,50.39,368835.0,45.4619,45.4709,45.4438,45.4529,368835.0
2020-12-23 13:20:00,50.38,50.41,50.38,50.4,194366.0,45.4438,45.4709,45.4438,45.4619,194366.0
2020-12-23 13:25:00,50.39,50.41,50.38,50.4,221721.0,45.4529,45.4709,45.4438,45.4619,221721.0
2020-12-23 13:30:00,50.41,50.41,50.39,50.4,196239.0,45.4709,45.4709,45.4529,45.4619,196239.0
2020-12-23 13:35:00,50.4,50.41,50.39,50.41,142121.0,45.4619,45.4709,45.4529,45.4709,142121.0
2020-12-23 13:40:00,50.41,50.44,50.4,50.43,325487.0,45.4709,45.498,45.4619,45.4889,325487.0
2020-12-23 13:45:00,50.44,50.44,50.42,50.44,207146.0,45.498,45.498,45.4799,45.498,207146.0
2020-12-23 13:50:00,50.43,50.44,50.42,50.42,99741.0,45.4889,45.498,45.4799,45.4799,99741.0
2020-12-23 13:55:00,50.42,50.43,50.41,50.41,224793.0,45.4799,45.4889,45.4709,45.4709,224793.0
2020-12-23 14:00:00,50.41,50.43,50.41,50.41,202467.0,45.4709,45.4889,45.4709,45.4709,202467.0
2020-12-23 14:05:00,50.42,50.43,50.41,50.41,194708.0,45.4799,45.4889,45.4709,45.4709,194708.0
2020-12-23 14:10:00,50.41,50.42,50.4,50.42,215055.0,45.4709,45.4799,45.4619,45.4799,215055.0
2020-12-23 14:15:00,50.42,50.42,50.4,50.41,248864.0,45.4799,45.4799,45.4619,45.4709,248864.0
2020-12-23 14:20:00,50.41,50.43,50.4,50.42,259755.0,45.4709,45.4889,45.4619,45.4799,259755.0
2020-12-23 14:25:00,50.43,50.43,50.4,50.4,488298.0,45.4889,45.4889,45.4619,45.4619,488298.0
2020-12-23 14:30:00,50.41,50.43,50.4,50.42,256218.0,45.4709,45.4889,45.4619,45.4799,256218.0
2020-12-23 14:35:00,50.43,50.43,50.41,50.41,200702.0,45.4889,45.4889,45.4709,45.4709,200702.0
2020-12-23 14:40:00,50.41,50.44,50.41,50.41,530309.0,45.4709,45.498,45.4709,45.4709,530309.0
2020-12-23 14:45:00,50.41,50.43,50.41,50.43,346779.0,45.4709,45.4889,45.4709,45.4889,346779.0
2020-12-23 14:50:00,50.43,50.43,50.41,50.41,198679.0,45.4889,45.4889,45.4709,45.4709,198679.0
2020-12-23 14:55:00,50.41,50.42,50.4,50.41,327354.0,45.4709,45.4799,45.4619,45.4709,327354.0
2020-12-23 15:00:00,50.4,50.41,50.39,50.4,303356.0,45.4619,45.4709,45.4529,45.4619,303356.0
2020-12-23 15:05:00,50.4,50.42,50.39,50.41,331879.0,45.4619,45.4799,45.4529,45.4709,331879.0
2020-12-23 15:10:00,50.41,50.44,50.4,50.44,337394.0,45.4709,45.498,45.4619,45.498,337394.0
2020-12-23 15:15:00,50.43,50.44,50.43,50.43,346608.0,45.4889,45.498,45.4889,45.4889,346608.0
2020-12-23 15:20:00,50.43,50.44,50.43,50.44,460856.0,45.4889,45.498,45.4889,45.498,460856.0
2020-12-23 15:25:00,50.44,50.45,50.43,50.44,471543.0,45.498,45.507,45.4889,45.498,471543.0
2020-12-23 15:30:00,50.44,50.46,50.43,50.45,365299.0,45.498,45.516,45.4889,45.507,365299.0
2020-12-23 15:35:00,50.45,50.45,50.43,50.44,402175.0,45.507,45.507,45.4889,45.498,402175.0
2020-12-23 15:40:00,50.43,50.44,50.42,50.43,690898.0,45.4889,45.498,45.4799,45.4889,690898.0
2020-12-23 15:45:00,50.43,50.44,50.41,50.41,816059.0,45.4889,45.498,45.4709,45.4709,816059.0
2020-12-23 15:50:00,50.41,50.41,50.35,50.39,1920618.0,45.4709,45.4709,45.4168,45.4529,1920618.0
2020-12-23 15:55:00,50.39,50.43,50.37,50.37,3451405.0,45.4529,45.4889,45.4348,45.4348,3451405.0
2020-12-24 09:30:00,50.21,50.31,50.16,50.18,1095176.0,45.2905,45.3807,45.2454,45.2634,1095176.0
2020-12-24 09:35:00,50.18,50.21,50.11,50.2,380609.0,45.2634,45.2905,45.2003,45.2815,380609.0
2020-12-24 09:40:00,50.2,50.24,50.17,50.23,243136.0,45.2815,45.3176,45.2544,45.3085,243136.0
2020-12-24 09:45:00,50.23,50.33,50.22,50.29,216798.0,45.3085,45.3987,45.2995,45.3627,216798.0
2020-12-24 09:50:00,50.3,50.33,50.27,50.3,148396.0,45.3717,45.3987,45.3446,45.3717,148396.0
2020-12-24 09:55:00,50.3,50.3,50.2,50.2,384774.0,45.3717,45.3717,45.2815,45.2815,384774.0
2020-12-24 10:00:00,50.2,50.22,50.09,50.11,402500.0,45.2815,45.2995,45.1823,45.2003,402500.0
2020-12-24 10:05:00,50.11,50.14,50.09,50.1,269685.0,45.2003,45.2274,45.1823,45.1913,269685.0
2020-12-24 10:10:00,50.1,50.14,50.08,50.09,517285.0,45.1913,45.2274,45.1732,45.1823,517285.0
2020-12-24 10:15:00,50.08,50.09,50.06,50.09,366887.0,45.1732,45.1823,45.1552,45.1823,366887.0
2020-12-24 10:20:00,50.09,50.11,50.02,50.08,594372.0,45.1823,45.2003,45.1191,45.1732,594372.0
2020-12-24 10:25:00,50.08,50.13,50.06,50.07,434648.0,45.1732,45.2183,45.1552,45.1642,434648.0
2020-12-24 10:30:00,50.06,50.14,50.05,50.1,424623.0,45.1552,45.2274,45.1462,45.1913,424623.0
2020-12-24 10:35:00,50.1,50.14,50.09,50.1,138672.0,45.1913,45.2274,45.1823,45.1913,138672.0
2020-12-24 10:40:00,50.09,50.13,50.09,50.13,158505.0,45.1823,45.2183,45.1823,45.2183,158505.0
2020-12-24 10:45:00,50.12,50.13,50.07,50.11,215253.0,45.2093,45.2183,45.1642,45.2003,215253.0
2020-12-24 10:50:00,50.11,50.14,50.09,50.13,288753.0,45.2003,45.2274,45.1823,45.2183,288753.0
2020-12-24 10:55:00,50.12,50.13,50.03,50.03,295322.0,45.2093,45.2183,45.1281,45.1281,295322.0
2020-12-24 11:00:00,50.03,50.04,49.96,49.98,241293.0,45.1281,45.1372,45.065,45.083,241293.0
2020-12-24 11:05:00,49.98,50.02,49.97,49.97,997962.0,45.083,45.1191,45.074,45.074,997962.0
2020-12-24 11:10:00,49.97,49.98,49.91,49.92,480838.0,45.074,45.083,45.0199,45.0289,480838.0
2020-12-24 11:15:00,49.93,49.96,49.88,49.9,478980.0,45.0379,45.065,44.9928,45.0109,478980.0
2020-12-24 11:20:00,49.89,49.97,49.86,49.89,455910.0,45.0019,45.074,44.9748,45.0019,455910.0
2020-12-24 11:25:00,49.89,49.98,49.88,49.98,466113.0,45.0019,45.083,44.9928,45.083,466113.0
2020-12-24 11:30:00,49.98,50.06,49.97,50.06,962407.0,45.083,45.1552,45.074,45.1552,962407.0
2020-12-24 11:35:00,50.06,50.06,50.01,50.02,243876.0,45.1552,45.1552,45.1101,45.1191,243876.0
2020-12-24 11:40:00,50.02,50.08,50.01,50.07,270160.0,45.1191,45.1732,45.1101,45.1642,270160.0
2020-12-24 11:45:00,50.07,50.09,50.05,50.09,302781.0,45.1642,45.1823,45.1462,45.1823,302781.0
2020-12-24 11:50:00,50.09,50.11,50.05,50.05,355749.0,45.1823,45.2003,45.1462,45.1462,355749.0
2020-12-24 11:55:00,50.05,50.07,50.02,50.04,121770.0,45.1462,45.1642,45.1191,45.1372,121770.0
2020-12-24 12:00:00,50.04,50.04,50.01,50.03,87417.0,45.1372,45.1372,45.1101,45.1281,87417.0
2020-12-24 12:05:00,50.03,50.03,50.0,50.0,212259.0,45.1281,45.1281,45.1011,45.1011,212259.0
2020-12-24 12:10:00,50.0,50.03,49.99,50.03,234825.0,45.1011,45.1281,45.0921,45.1281,234825.0
2020-12-24 12:15:00,50.02,50.05,50.0,50.05,291866.0,45.1191,45.1462,45.1011,45.1462,291866.0
2020-12-24 12:20:00,50.05,50.12,50.04,50.12,750824.0,45.1462,45.2093,45.1372,45.2093,750824.0
2020-12-24 12:25:00,50.11,50.15,50.1,50.13,424664.0,45.2003,45.2364,45.1913,45.2183,424664.0
2020-12-24 12:30:00,50.14,50.14,50.09,50.09,229239.0,45.2274,45.2274,45.1823,45.1823,229239.0
2020-12-24 12:35:00,50.09,50.12,50.08,50.12,506333.0,45.1823,45.2093,45.1732,45.2093,506333.0
2020-12-24 12:40:00,50.11,50.14,50.11,50.14,247364.0,45.2003,45.2274,45.2003,45.2274,247364.0
2020-12-24 12:45:00,50.14,50.19,50.13,50.18,325901.0,45.2274,45.2725,45.2183,45.2634,325901.0
2020-12-24 12:50:00,50.19,50.2,50.15,50.15,765723.0,45.2725,45.2815,45.2364,45.2364,765723.0
2020-12-24 12:55:00,50.15,50.17,50.12,50.15,2316357.0,45.2364,45.2544,45.2093,45.2364,2316357.0
2020-12-28 09:30:00,50.37,50.39,50.17,50.19,1885994.0,45.4348,45.4529,45.2544,45.2725,1885994.0
2020-12-28 09:35:00,50.19,50.27,50.15,50.27,518808.0,45.2725,45.3446,45.2364,45.3446,518808.0
2020-12-28 09:40:00,50.27,50.32,50.26,50.32,241011.0,45.3446,45.3897,45.3356,45.3897,241011.0
2020-12-28 09:45:00,50.32,50.44,50.3,50.4,413367.0,45.3897,45.498,45.3717,45.4619,413367.0
2020-12-28 09:50:00,50.4,50.44,50.32,50.37,444264.0,45.4619,45.498,45.3897,45.4348,444264.0
2020-12-28 09:55:00,50.36,50.42,50.35,50.38,131201.0,45.4258,45.4799,45.4168,45.4438,131201.0
2020-12-28 10:00:00,50.38,50.39,50.3,50.31,284285.0,45.4438,45.4529,45.3717,45.3807,284285.0
2020-12-28 10:05:00,50.31,50.32,50.26,50.28,166365.0,45.3807,45.3897,45.3356,45.3536,166365.0
2020-12-28 10:10:00,50.28,50.32,50.24,50.26,250730.0,45.3536,45.3897,45.3176,45.3356,250730.0
2020-12-28 10:15:00,50.27,50.27,50.2,50.21,270952.0,45.3446,45.3446,45.2815,45.2905,270952.0
2020-12-28 10:20:00,50.21,50.27,50.2,50.27,889942.0,45.2905,45.3446,45.2815,45.3446,889942.0
2020-12-28 10:25:00,50.28,50.31,50.24,50.29,421115.0,45.3536,45.3807,45.3176,45.3627,421115.0
2020-12-28 10:30:00,50.3,50.31,50.25,50.26,460932.0,45.3717,45.3807,45.3266,45.3356,460932.0
2020-12-28 10:35:00,50.26,50.31,50.26,50.28,206446.0,45.3356,45.3807,45.3356,45.3536,206446.0
2020-12-28 10:40:00,50.28,50.29,50.25,50.27,536142.0,45.3536,45.3627,45.3266,45.3446,536142.0
2020-12-28 10:45:00,50.27,50.32,50.26,50.31,632659.0,45.3446,45.3897,45.3356,45.3807,632659.0
2020-12-28 10:50:00,50.31,50.33,50.27,50.3,565343.0,45.3807,45.3987,45.3446,45.3717,565343.0
2020-12-28 10:55:00,50.3,50.33,50.28,50.32,230529.0,45.3717,45.3987,45.3536,45.3897,230529.0
2020-12-28 11:00:00,50.32,50.37,50.31,50.34,392636.0,45.3897,45.4348,45.3807,45.4078,392636.0
2020-12-28 11:05:00,50.34,50.38,50.34,50.38,520899.0,45.4078,45.4438,45.4078,45.4438,520899.0
2020-12-28 11:10:00,50.38,50.38,50.34,50.37,364485.0,45.4438,45.4438,45.4078,45.4348,364485.0
2020-12-28 11:15:00,50.37,50.37,50.32,50.34,291618.0,45.4348,45.4348,45.3897,45.4078,291618.0
2020-12-28 11:20:00,50.33,50.34,50.31,50.32,537909.0,45.3987,45.4078,45.3807,45.3897,537909.0
2020-12-28 11:25:00,50.32,50.34,50.32,50.34,85054.0,45.3897,45.4078,45.3897,45.4078,85054.0
2020-12-28 11:30:00,50.34,50.37,50.33,50.36,500536.0,45.4078,45.4348,45.3987,45.4258,500536.0
2020-12-28 11:35:00,50.36,50.37,50.34,50.34,226113.0,45.4258,45.4348,45.4078,45.4078,226113.0
2020-12-28 11:40:00,50.35,50.38,50.34,50.38,697742.0,45.4168,45.4438,45.4078,45.4438,697742.0
2020-12-28 11:45:00,50.38,50.38,50.35,50.36,270967.0,45.4438,45.4438,45.4168,45.4258,270967.0
2020-12-28 11:50:00,50.37,50.37,50.35,50.37,307624.0,45.4348,45.4348,45.4168,45.4348,307624.0
2020-12-28 11:55:00,50.37,50.39,50.36,50.37,604550.0,45.4348,45.4529,45.4258,45.4348,604550.0
2020-12-28 12:00:00,50.38,50.38,50.36,50.36,163884.0,45.4438,45.4438,45.4258,45.4258,163884.0
2020-12-28 12:05:00,50.37,50.37,50.33,50.34,68465.0,45.4348,45.4348,45.3987,45.4078,68465.0
2020-12-28 12:10:00,50.34,50.36,50.33,50.36,172647.0,45.4078,45.4258,45.3987,45.4258,172647.0
2020-12-28 12:15:00,50.36,50.38,50.35,50.38,83729.0,45.4258,45.4438,45.4168,45.4438,83729.0
2020-12-28 12:20:00,50.38,50.39,50.37,50.38,112337.0,45.4438,45.4529,45.4348,45.4438,112337.0
2020-12-28 12:25:00,50.39,50.4,50.38,50.4,127561.0,45.4529,45.4619,45.4438,45.4619,127561.0
2020-12-28 12:30:00,50.4,50.4,50.38,50.38,105957.0,45.4619,45.4619,45.4438,45.4438,105957.0
2020-12-28 12:35:00,50.38,50.4,50.38,50.39,172220.0,45.4438,45.4619,45.4438,45.4529,172220.0
2020-12-28 12:40:00,50.39,50.39,50.37,50.38,48979.0,45.4529,45.4529,45.4348,45.4438,48979.0
2020-12-28 12:45:00,50.38,50.38,50.33,50.34,124698.0,45.4438,45.4438,45.3987,45.4078,124698.0
2020-12-28 12:50:00,50.34,50.35,50.33,50.34,103646.0,45.4078,45.4168,45.3987,45.4078,103646.0
2020-12-28 12:55:00,50.34,50.34,50.3,50.3,212037.0,45.4078,45.4078,45.3717,45.3717,212037.0
2020-12-28 13:00:00,50.3,50.31,50.29,50.3,127281.0,45.3717,45.3807,45.3627,45.3717,127281.0
2020-12-28 13:05:00,50.31,50.31,50.3,50.31,62913.0,45.3807,45.3807,45.3717,45.3807,62913.0
2020-12-28 13:10:00,50.3,50.31,50.29,50.3,161364.0,45.3717,45.3807,45.3627,45.3717,161364.0
2020-12-28 13:15:00,50.3,50.3,50.28,50.28,68589.0,45.3717,45.3717,45.3536,45.3536,68589.0
2020-12-28 13:20:00,50.28,50.3,50.28,50.3,101845.0,45.3536,45.3717,45.3536,45.3717,101845.0
2020-12-28 13:25:00,50.3,50.3,50.29,50.3,62031.0,45.3717,45.3717,45.3627,45.3717,62031.0
2020-12-28 13:30:00,50.3,50.31,50.29,50.31,79058.0,45.3717,45.3807,45.3627,45.3807,79058.0
2020-12-28 13:35:00,50.3,50.32,50.3,50.32,71229.0,45.3717,45.3897,45.3717,45.3897,71229.0
2020-12-28 13:40:00,50.31,50.32,50.29,50.3,335805.0,45.3807,45.3897,45.3627,45.3717,335805.0
2020-12-28 13:45:00,50.29,50.29,50.27,50.28,134091.0,45.3627,45.3627,45.3446,45.3536,134091.0
2020-12-28 13:50:00,50.27,50.31,50.27,50.31,79350.0,45.3446,45.3807,45.3446,45.3807,79350.0
2020-12-28 13:55:00,50.31,50.31,50.29,50.3,115096.0,45.3807,45.3807,45.3627,45.3717,115096.0
2020-12-28 14:00:00,50.29,50.31,50.28,50.3,363546.0,45.3627,45.3807,45.3536,45.3717,363546.0
2020-12-28 14:05:00,50.3,50.31,50.3,50.3,81453.0,45.3717,45.3807,45.3717,45.3717,81453.0
2020-12-28 14:10:00,50.3,50.32,50.28,50.32,337047.0,45.3717,45.3897,45.3536,45.3897,337047.0
2020-12-28 14:15:00,50.31,50.34,50.31,50.34,129762.0,45.3807,45.4078,45.3807,45.4078,129762.0
2020-12-28 14:20:00,50.34,50.35,50.33,50.34,61276.0,45.4078,45.4168,45.3987,45.4078,61276.0
2020-12-28 14:25:00,50.34,50.35,50.32,50.33,207834.0,45.4078,45.4168,45.3897,45.3987,207834.0
2020-12-28 14:30:00,50.33,50.34,50.31,50.32,88870.0,45.3987,45.4078,45.3807,45.3897,88870.0
2020-12-28 14:35:00,50.32,50.32,50.3,50.32,115686.0,45.3897,45.3897,45.3717,45.3897,115686.0
2020-12-28 14:40:00,50.33,50.33,50.32,50.32,50986.0,45.3987,45.3987,45.3897,45.3897,50986.0
2020-12-28 14:45:00,50.32,50.33,50.31,50.33,89441.0,45.3897,45.3987,45.3807,45.3987,89441.0
2020-12-28 14:50:00,50.32,50.33,50.32,50.32,61275.0,45.3897,45.3987,45.3897,45.3897,61275.0
2020-12-28 14:55:00,50.33,50.34,50.32,50.33,121991.0,45.3987,45.4078,45.3897,45.3987,121991.0
2020-12-28 15:00:00,50.34,50.35,50.33,50.34,130675.0,45.4078,45.4168,45.3987,45.4078,130675.0
2020-12-28 15:05:00,50.34,50.36,50.34,50.35,56966.0,45.4078,45.4258,45.4078,45.4168,56966.0
2020-12-28 15:10:00,50.34,50.35,50.34,50.34,62644.0,45.4078,45.4168,45.4078,45.4078,62644.0
2020-12-28 15:15:00,50.34,50.36,50.34,50.34,139350.0,45.4078,45.4258,45.4078,45.4078,139350.0
2020-12-28 15:20:00,50.34,50.35,50.32,50.33,125282.0,45.4078,45.4168,45.3897,45.3987,125282.0
2020-12-28 15:25:00,50.32,50.33,50.29,50.29,154269.0,45.3897,45.3987,45.3627,45.3627,154269.0
2020-12-28 15:30:00,50.29,50.31,50.28,50.29,177478.0,45.3627,45.3807,45.3536,45.3627,177478.0
2020-12-28 15:35:00,50.29,50.3,50.28,50.28,321558.0,45.3627,45.3717,45.3536,45.3536,321558.0
2020-12-28 15:40:00,50.28,50.3,50.27,50.28,424954.0,45.3536,45.3717,45.3446,45.3536,424954.0
2020-12-28 15:45:00,50.28,50.29,50.27,50.29,649874.0,45.3536,45.3627,45.3446,45.3627,649874.0
2020-12-28 15:50:00,50.29,50.3,50.28,50.29,958046.0,45.3627,45.3717,45.3536,45.3627,958046.0
2020-12-28 15:55:00,50.29,50.3,50.27,50.29,2858348.0,45.3627,45.3717,45.3446,45.3627,2858348.0
2020-12-29 09:30:00,50.72,50.83,50.67,50.8,1933609.0,45.7505,45.8498,45.7054,45.8227,1933609.0
2020-12-29 09:35:00,50.8,50.84,50.77,50.8,523106.0,45.8227,45.8588,45.7956,45.8227,523106.0
2020-12-29 09:40:00,50.8,50.85,50.78,50.8,926708.0,45.8227,45.8678,45.8047,45.8227,926708.0
2020-12-29 09:45:00,50.8,50.86,50.79,50.84,727594.0,45.8227,45.8768,45.8137,45.8588,727594.0
2020-12-29 09:50:00,50.84,50.89,50.83,50.84,717487.0,45.8588,45.9039,45.8498,45.8588,717487.0
2020-12-29 09:55:00,50.83,50.85,50.74,50.79,713991.0,45.8498,45.8678,45.7686,45.8137,713991.0
2020-12-29 10:00:00,50.79,50.84,50.77,50.84,787574.0,45.8137,45.8588,45.7956,45.8588,787574.0
2020-12-29 10:05:00,50.84,50.84,50.8,50.83,706476.0,45.8588,45.8588,45.8227,45.8498,706476.0
2020-12-29 10:10:00,50.83,50.84,50.69,50.7,818516.0,45.8498,45.8588,45.7235,45.7325,818516.0
2020-12-29 10:15:00,50.72,50.8,50.71,50.79,1841906.0,45.7505,45.8227,45.7415,45.8137,1841906.0
2020-12-29 10:20:00,50.79,50.88,50.78,50.87,1106780.0,45.8137,45.8949,45.8047,45.8858,1106780.0
2020-12-29 10:25:00,50.87,50.88,50.81,50.82,338558.0,45.8858,45.8949,45.8317,45.8407,338558.0
2020-12-29 10:30:00,50.82,50.88,50.81,50.86,793393.0,45.8407,45.8949,45.8317,45.8768,793393.0
2020-12-29 10:35:00,50.87,50.92,50.84,50.91,845390.0,45.8858,45.9309,45.8588,45.9219,845390.0
2020-12-29 10:40:00,50.91,50.93,50.89,50.93,358112.0,45.9219,45.94,45.9039,45.94,358112.0
2020-12-29 10:45:00,50.93,50.94,50.89,50.94,705283.0,45.94,45.949,45.9039,45.949,705283.0
2020-12-29 10:50:00,50.94,50.94,50.9,50.94,637986.0,45.949,45.949,45.9129,45.949,637986.0
2020-12-29 10:55:00,50.94,50.97,50.93,50.96,660944.0,45.949,45.976,45.94,45.967,660944.0
2020-12-29 11:00:00,50.96,50.97,50.91,50.92,873591.0,45.967,45.976,45.9219,45.9309,873591.0
2020-12-29 11:05:00,50.92,50.98,50.91,50.98,467984.0,45.9309,45.9851,45.9219,45.9851,467984.0
2020-12-29 11:10:00,50.97,50.99,50.94,50.95,147004.0,45.976,45.9941,45.949,45.958,147004.0
2020-12-29 11:15:00,50.95,50.96,50.9,50.93,281247.0,45.958,45.967,45.9129,45.94,281247.0
2020-12-29 11:20:00,50.93,50.97,50.92,50.95,418496.0,45.94,45.976,45.9309,45.958,418496.0
2020-12-29 11:25:00,50.96,50.99,50.95,50.98,255812.0,45.967,45.9941,45.958,45.9851,255812.0
2020-12-29 11:30:00,50.98,51.0,50.97,50.98,199704.0,45.9851,46.0031,45.976,45.9851,199704.0
2020-12-29 11:35:00,50.98,51.03,50.97,51.03,173946.0,45.9851,46.0302,45.976,46.0302,173946.0
2020-12-29 11:40:00,51.03,51.03,50.88,50.97,647130.0,46.0302,46.0302,45.8949,45.976,647130.0
2020-12-29 11:45:00,50.98,51.0,50.96,50.99,235610.0,45.9851,46.0031,45.967,45.9941,235610.0
2020-12-29 11:50:00,51.0,51.02,50.97,50.98,281642.0,46.0031,46.0211,45.976,45.9851,281642.0
2020-12-29 11:55:00,50.98,51.01,50.97,51.0,269922.0,45.9851,46.0121,45.976,46.0031,269922.0
2020-12-29 12:00:00,51.01,51.01,50.93,50.97,298445.0,46.0121,46.0121,45.94,45.976,298445.0
2020-12-29 12:05:00,50.97,50.99,50.96,50.98,135941.0,45.976,45.9941,45.967,45.9851,135941.0
2020-12-29 12:10:00,50.98,50.99,50.93,50.96,165352.0,45.9851,45.9941,45.94,45.967,165352.0
2020-12-29 12:15:00,50.96,50.98,50.94,50.94,179395.0,45.967,45.9851,45.949,45.949,179395.0
2020-12-29 12:20:00,50.94,50.95,50.89,50.91,150473.0,45.949,45.958,45.9039,45.9219,150473.0
2020-12-29 12:25:00,50.9,50.94,50.88,50.92,112423.0,45.9129,45.949,45.8949,45.9309,112423.0
2020-12-29 12:30:00,50.92,50.92,50.87,50.89,430211.0,45.9309,45.9309,45.8858,45.9039,430211.0
2020-12-29 12:35:00,50.89,50.91,50.87,50.88,213309.0,45.9039,45.9219,45.8858,45.8949,213309.0
2020-12-29 12:40:00,50.88,50.91,50.87,50.89,269192.0,45.8949,45.9219,45.8858,45.9039,269192.0
2020-12-29 12:45:00,50.9,50.91,50.86,50.87,361925.0,45.9129,45.9219,45.8768,45.8858,361925.0
2020-12-29 12:50:00,50.87,50.87,50.84,50.87,490931.0,45.8858,45.8858,45.8588,45.8858,490931.0
2020-12-29 12:55:00,50.86,50.9,50.86,50.9,293563.0,45.8768,45.9129,45.8768,45.9129,293563.0
2020-12-29 13:00:00,50.89,50.9,50.88,50.89,118107.0,45.9039,45.9129,45.8949,45.9039,118107.0
2020-12-29 13:05:00,50.89,50.92,50.88,50.91,176154.0,45.9039,45.9309,45.8949,45.9219,176154.0
2020-12-29 13:10:00,50.91,50.93,50.89,50.91,113223.0,45.9219,45.94,45.9039,45.9219,113223.0
2020-12-29 13:15:00,50.91,50.93,50.9,50.93,116805.0,45.9219,45.94,45.9129,45.94,116805.0
2020-12-29 13:20:00,50.93,50.94,50.91,50.93,169297.0,45.94,45.949,45.9219,45.94,169297.0
2020-12-29 13:25:00,50.93,50.96,50.92,50.95,153537.0,45.94,45.967,45.9309,45.958,153537.0
2020-12-29 13:30:00,50.94,50.96,50.94,50.96,49268.0,45.949,45.967,45.949,45.967,49268.0
2020-12-29 13:35:00,50.96,50.97,50.94,50.96,87002.0,45.967,45.976,45.949,45.967,87002.0
2020-12-29 13:40:00,50.97,50.97,50.93,50.94,169814.0,45.976,45.976,45.94,45.949,169814.0
2020-12-29 13:45:00,50.94,50.96,50.93,50.96,113311.0,45.949,45.967,45.94,45.967,113311.0
2020-12-29 13:50:00,50.96,51.0,50.96,51.0,110518.0,45.967,46.0031,45.967,46.0031,110518.0
2020-12-29 13:55:00,50.99,51.02,50.98,51.01,157992.0,45.9941,46.0211,45.9851,46.0121,157992.0
2020-12-29 14:00:00,51.01,51.02,50.99,51.02,392782.0,46.0121,46.0211,45.9941,46.0211,392782.0
2020-12-29 14:05:00,51.02,51.03,51.0,51.01,277103.0,46.0211,46.0302,46.0031,46.0121,277103.0
2020-12-29 14:10:00,51.01,51.01,50.98,50.99,178165.0,46.0121,46.0121,45.9851,45.9941,178165.0
2020-12-29 14:15:00,50.99,51.01,50.98,51.01,433259.0,45.9941,46.0121,45.9851,46.0121,433259.0
2020-12-29 14:20:00,51.01,51.03,51.0,51.03,138888.0,46.0121,46.0302,46.0031,46.0302,138888.0
2020-12-29 14:25:00,51.03,51.04,51.01,51.01,301659.0,46.0302,46.0392,46.0121,46.0121,301659.0
2020-12-29 14:30:00,51.02,51.03,51.01,51.03,149786.0,46.0211,46.0302,46.0121,46.0302,149786.0
2020-12-29 14:35:00,51.03,51.03,50.99,51.02,221737.0,46.0302,46.0302,45.9941,46.0211,221737.0
2020-12-29 14:40:00,51.02,51.02,50.99,51.01,366910.0,46.0211,46.0211,45.9941,46.0121,366910.0
2020-12-29 14:45:00,51.01,51.01,50.99,51.01,186218.0,46.0121,46.0121,45.9941,46.0121,186218.0
2020-12-29 14:50:00,51.01,51.04,51.0,51.03,147789.0,46.0121,46.0392,46.0031,46.0302,147789.0
2020-12-29 14:55:00,51.02,51.04,51.02,51.04,59932.0,46.0211,46.0392,46.0211,46.0392,59932.0
2020-12-29 15:00:00,51.03,51.04,51.0,51.02,161628.0,46.0302,46.0392,46.0031,46.0211,161628.0
2020-12-29 15:05:00,51.02,51.03,51.0,51.02,374788.0,46.0211,46.0302,46.0031,46.0211,374788.0
2020-12-29 15:10:00,51.02,51.05,51.01,51.05,158353.0,46.0211,46.0482,46.0121,46.0482,158353.0
2020-12-29 15:15:00,51.05,51.05,51.03,51.04,294396.0,46.0482,46.0482,46.0302,46.0392,294396.0
2020-12-29 15:20:00,51.04,51.06,51.03,51.06,172130.0,46.0392,46.0572,46.0302,46.0572,172130.0
2020-12-29 15:25:00,51.05,51.06,51.03,51.03,344440.0,46.0482,46.0572,46.0302,46.0302,344440.0
2020-12-29 15:30:00,51.04,51.05,51.02,51.04,315524.0,46.0392,46.0482,46.0211,46.0392,315524.0
2020-12-29 15:35:00,51.05,51.05,51.02,51.03,207765.0,46.0482,46.0482,46.0211,46.0302,207765.0
2020-12-29 15:40:00,51.03,51.04,51.01,51.02,531912.0,46.0302,46.0392,46.0121,46.0211,531912.0
2020-12-29 15:45:00,51.02,51.03,51.01,51.03,566771.0,46.0211,46.0302,46.0121,46.0302,566771.0
2020-12-29 15:50:00,51.03,51.04,50.99,51.0,1076119.0,46.0302,46.0392,45.9941,46.0031,1076119.0
2020-12-29 15:55:00,51.0,51.01,50.96,51.01,2326998.0,46.0031,46.0121,45.967,46.0121,2326998.0
2020-12-30 09:30:00,51.65,51.74,51.62,51.63,1679369.0,46.5894,46.6706,46.5624,46.5714,1679369.0
2020-12-30 09:35:00,51.63,51.65,51.59,51.6,1791146.0,46.5714,46.5894,46.5353,46.5443,1791146.0
2020-12-30 09:40:00,51.6,51.69,51.59,51.68,347932.0,46.5443,46.6255,46.5353,46.6165,347932.0
2020-12-30 09:45:00,51.68,51.71,51.64,51.68,987379.0,46.6165,46.6435,46.5804,46.6165,987379.0
2020-12-30 09:50:00,51.69,51.69,51.61,51.67,614439.0,46.6255,46.6255,46.5533,46.6075,614439.0
2020-12-30 09:55:00,51.67,51.72,51.63,51.71,535603.0,46.6075,46.6526,46.5714,46.6435,535603.0
2020-12-30 10:00:00,51.71,51.76,51.68,51.72,345084.0,46.6435,46.6886,46.6165,46.6526,345084.0
2020-12-30 10:05:00,51.72,51.73,51.68,51.7,506302.0,46.6526,46.6616,46.6165,46.6345,506302.0
2020-12-30 10:10:00,51.7,51.71,51.65,51.66,319885.0,46.6345,46.6435,46.5894,46.5984,319885.0
2020-12-30 10:15:00,51.67,51.73,51.64,51.73,220213.0,46.6075,46.6616,46.5804,46.6616,220213.0
2020-12-30 10:20:00,51.73,51.75,51.71,51.74,322928.0,46.6616,46.6796,46.6435,46.6706,322928.0
2020-12-30 10:25:00,51.75,51.75,51.72,51.75,483182.0,46.6796,46.6796,46.6526,46.6796,483182.0
2020-12-30 10:30:00,51.76,51.78,51.73,51.75,246746.0,46.6886,46.7067,46.6616,46.6796,246746.0
2020-12-30 10:35:00,51.75,51.75,51.68,51.72,420145.0,46.6796,46.6796,46.6165,46.6526,420145.0
2020-12-30 10:40:00,51.73,51.76,51.72,51.76,389244.0,46.6616,46.6886,46.6526,46.6886,389244.0
2020-12-30 10:45:00,51.76,51.77,51.73,51.76,340627.0,46.6886,46.6977,46.6616,46.6886,340627.0
2020-12-30 10:50:00,51.76,51.79,51.75,51.76,240703.0,46.6886,46.7157,46.6796,46.6886,240703.0
2020-12-30 10:55:00,51.76,51.8,51.75,51.79,312626.0,46.6886,46.7247,46.6796,46.7157,312626.0
2020-12-30 11:00:00,51.8,51.8,51.77,51.79,285936.0,46.7247,46.7247,46.6977,46.7157,285936.0
2020-12-30 11:05:00,51.79,51.81,51.78,51.8,516183.0,46.7157,46.7337,46.7067,46.7247,516183.0
2020-12-30 11:10:00,51.81,51.82,51.79,51.8,225196.0,46.7337,46.7428,46.7157,46.7247,225196.0
2020-12-30 11:15:00,51.8,51.81,51.78,51.8,357510.0,46.7247,46.7337,46.7067,46.7247,357510.0
2020-12-30 11:20:00,51.79,51.82,51.78,51.81,434563.0,46.7157,46.7428,46.7067,46.7337,434563.0
2020-12-30 11:25:00,51.8,51.82,51.78,51.78,254788.0,46.7247,46.7428,46.7067,46.7067,254788.0
2020-12-30 11:30:00,51.79,51.8,51.76,51.78,473918.0,46.7157,46.7247,46.6886,46.7067,473918.0
2020-12-30 11:35:00,51.79,51.8,51.78,51.79,104982.0,46.7157,46.7247,46.7067,46.7157,104982.0
2020-12-30 11:40:00,51.79,51.82,51.78,51.82,149699.0,46.7157,46.7428,46.7067,46.7428,149699.0
2020-12-30 11:45:00,51.82,51.82,51.79,51.8,192278.0,46.7428,46.7428,46.7157,46.7247,192278.0
2020-12-30 11:50:00,51.81,51.83,51.8,51.83,177695.0,46.7337,46.7518,46.7247,46.7518,177695.0
2020-12-30 11:55:00,51.83,51.85,51.82,51.83,323566.0,46.7518,46.7698,46.7428,46.7518,323566.0
2020-12-30 12:00:00,51.84,51.84,51.82,51.83,255990.0,46.7608,46.7608,46.7428,46.7518,255990.0
2020-12-30 12:05:00,51.83,51.85,51.82,51.84,212822.0,46.7518,46.7698,46.7428,46.7608,212822.0
2020-12-30 12:10:00,51.84,51.84,51.8,51.81,233194.0,46.7608,46.7608,46.7247,46.7337,233194.0
2020-12-30 12:15:00,51.81,51.83,51.8,51.83,172961.0,46.7337,46.7518,46.7247,46.7518,172961.0
2020-12-30 12:20:00,51.83,51.83,51.81,51.82,181264.0,46.7518,46.7518,46.7337,46.7428,181264.0
2020-12-30 12:25:00,51.83,51.84,51.81,51.83,259984.0,46.7518,46.7608,46.7337,46.7518,259984.0
2020-12-30 12:30:00,51.83,51.84,51.81,51.84,208560.0,46.7518,46.7608,46.7337,46.7608,208560.0
2020-12-30 12:35:00,51.84,51.86,51.83,51.84,125160.0,46.7608,46.7788,46.7518,46.7608,125160.0
2020-12-30 12:40:00,51.85,51.86,51.84,51.84,156856.0,46.7698,46.7788,46.7608,46.7608,156856.0
2020-12-30 12:45:00,51.85,51.85,51.83,51.84,154702.0,46.7698,46.7698,46.7518,46.7608,154702.0
2020-12-30 12:50:00,51.85,51.85,51.81,51.83,264324.0,46.7698,46.7698,46.7337,46.7518,264324.0
2020-12-30 12:55:00,51.83,51.85,51.82,51.85,167772.0,46.7518,46.7698,46.7428,46.7698,167772.0
2020-12-30 13:00:00,51.85,51.86,51.84,51.84,128181.0,46.7698,46.7788,46.7608,46.7608,128181.0
2020-12-30 13:05:00,51.85,51.85,51.84,51.84,341668.0,46.7698,46.7698,46.7608,46.7608,341668.0
2020-12-30 13:10:00,51.85,51.85,51.84,51.85,178285.0,46.7698,46.7698,46.7608,46.7698,178285.0
2020-12-30 13:15:00,51.85,51.87,51.84,51.87,159754.0,46.7698,46.7879,46.7608,46.7879,159754.0
2020-12-30 13:20:00,51.86,51.87,51.85,51.86,119349.0,46.7788,46.7879,46.7698,46.7788,119349.0
2020-12-30 13:25:00,51.86,51.86,51.84,51.85,134261.0,46.7788,46.7788,46.7608,46.7698,134261.0
2020-12-30 13:30:00,51.85,51.85,51.84,51.85,129156.0,46.7698,46.7698,46.7608,46.7698,129156.0
2020-12-30 13:35:00,51.85,51.86,51.84,51.84,251535.0,46.7698,46.7788,46.7608,46.7608,251535.0
2020-12-30 13:40:00,51.84,51.86,51.83,51.86,316311.0,46.7608,46.7788,46.7518,46.7788,316311.0
2020-12-30 13:45:00,51.86,51.87,51.85,51.87,188855.0,46.7788,46.7879,46.7698,46.7879,188855.0
2020-12-30 13:50:00,51.87,51.88,51.85,51.87,458761.0,46.7879,46.7969,46.7698,46.7879,458761.0
2020-12-30 13:55:00,51.87,51.88,51.86,51.87,155611.0,46.7879,46.7969,46.7788,46.7879,155611.0
2020-12-30 14:00:00,51.87,51.88,51.86,51.88,714054.0,46.7879,46.7969,46.7788,46.7969,714054.0
2020-12-30 14:05:00,51.88,51.88,51.86,51.86,216662.0,46.7969,46.7969,46.7788,46.7788,216662.0
2020-12-30 14:10:00,51.86,51.86,51.83,51.85,955449.0,46.7788,46.7788,46.7518,46.7698,955449.0
2020-12-30 14:15:00,51.85,51.86,51.83,51.83,271354.0,46.7698,46.7788,46.7518,46.7518,271354.0
2020-12-30 14:20:00,51.84,51.88,51.83,51.87,562174.0,46.7608,46.7969,46.7518,46.7879,562174.0
2020-12-30 14:25:00,51.87,51.88,51.85,51.86,270009.0,46.7879,46.7969,46.7698,46.7788,270009.0
2020-12-30 14:30:00,51.86,51.88,51.82,51.82,441773.0,46.7788,46.7969,46.7428,46.7428,441773.0
2020-12-30 14:35:00,51.82,51.85,51.82,51.85,317882.0,46.7428,46.7698,46.7428,46.7698,317882.0
2020-12-30 14:40:00,51.85,51.87,51.84,51.87,203053.0,46.7698,46.7879,46.7608,46.7879,203053.0
2020-12-30 14:45:00,51.87,51.88,51.84,51.87,286014.0,46.7879,46.7969,46.7608,46.7879,286014.0
2020-12-30 14:50:00,51.87,51.88,51.83,51.83,122845.0,46.7879,46.7969,46.7518,46.7518,122845.0
2020-12-30 14:55:00,51.83,51.86,51.81,51.85,313358.0,46.7518,46.7788,46.7337,46.7698,313358.0
2020-12-30 15:00:00,51.85,51.86,51.82,51.83,260680.0,46.7698,46.7788,46.7428,46.7518,260680.0
2020-12-30 15:05:00,51.83,51.84,51.82,51.84,203181.0,46.7518,46.7608,46.7428,46.7608,203181.0
2020-12-30 15:10:00,51.84,51.84,51.82,51.83,164098.0,46.7608,46.7608,46.7428,46.7518,164098.0
2020-12-30 15:15:00,51.82,51.83,51.76,51.77,291311.0,46.7428,46.7518,46.6886,46.6977,291311.0
2020-12-30 15:20:00,51.76,51.78,51.76,51.77,352378.0,46.6886,46.7067,46.6886,46.6977,352378.0
2020-12-30 15:25:00,51.77,51.78,51.75,51.76,315466.0,46.6977,46.7067,46.6796,46.6886,315466.0
2020-12-30 15:30:00,51.76,51.79,51.75,51.78,595318.0,46.6886,46.7157,46.6796,46.7067,595318.0
2020-12-30 15:35:00,51.79,51.8,51.78,51.78,338892.0,46.7157,46.7247,46.7067,46.7067,338892.0
2020-12-30 15:40:00,51.79,51.79,51.77,51.77,326035.0,46.7157,46.7157,46.6977,46.6977,326035.0
2020-12-30 15:45:00,51.78,51.78,51.73,51.74,434677.0,46.7067,46.7067,46.6616,46.6706,434677.0
2020-12-30 15:50:00,51.74,51.76,51.73,51.74,1202281.0,46.6706,46.6886,46.6616,46.6706,1202281.0
2020-12-30 15:55:00,51.74,51.75,51.7,51.72,2401730.0,46.6706,46.6796,46.6345,46.6526,2401730.0
2020-12-31 09:30:00,51.99,52.0,51.58,51.66,1872658.0,46.8961,46.9051,46.5263,46.5984,1872658.0
2020-12-31 09:35:00,51.67,51.74,51.65,51.73,1135674.0,46.6075,46.6706,46.5894,46.6616,1135674.0
2020-12-31 09:40:00,51.73,51.74,51.62,51.68,1521149.0,46.6616,46.6706,46.5624,46.6165,1521149.0
2020-12-31 09:45:00,51.68,51.72,51.62,51.63,609092.0,46.6165,46.6526,46.5624,46.5714,609092.0
2020-12-31 09:50:00,51.62,51.66,51.55,51.63,554922.0,46.5624,46.5984,46.4992,46.5714,554922.0
2020-12-31 09:55:00,51.62,51.65,51.55,51.62,729838.0,46.5624,46.5894,46.4992,46.5624,729838.0
2020-12-31 10:00:00,51.62,51.69,51.62,51.66,372787.0,46.5624,46.6255,46.5624,46.5984,372787.0
2020-12-31 10:05:00,51.66,51.69,51.58,51.62,472116.0,46.5984,46.6255,46.5263,46.5624,472116.0
2020-12-31 10:10:00,51.62,51.62,51.55,51.59,389158.0,46.5624,46.5624,46.4992,46.5353,389158.0
2020-12-31 10:15:00,51.59,51.62,51.55,51.61,313185.0,46.5353,46.5624,46.4992,46.5533,313185.0
2020-12-31 10:20:00,51.61,51.62,51.57,51.6,350897.0,46.5533,46.5624,46.5173,46.5443,350897.0
2020-12-31 10:25:00,51.59,51.59,51.51,51.52,277955.0,46.5353,46.5353,46.4631,46.4722,277955.0
2020-12-31 10:30:00,51.53,51.57,51.53,51.55,193473.0,46.4812,46.5173,46.4812,46.4992,193473.0
2020-12-31 10:35:00,51.55,51.57,51.47,51.5,376080.0,46.4992,46.5173,46.4271,46.4541,376080.0
2020-12-31 10:40:00,51.5,51.61,51.5,51.52,377754.0,46.4541,46.5533,46.4541,46.4722,377754.0
2020-12-31 10:45:00,51.52,51.57,51.51,51.52,185491.0,46.4722,46.5173,46.4631,46.4722,185491.0
2020-12-31 10:50:00,51.51,51.64,51.51,51.58,774102.0,46.4631,46.5804,46.4631,46.5263,774102.0
2020-12-31 10:55:00,51.58,51.58,51.52,51.53,663417.0,46.5263,46.5263,46.4722,46.4812,663417.0
2020-12-31 11:00:00,51.53,51.56,51.5,51.52,1086160.0,46.4812,46.5082,46.4541,46.4722,1086160.0
2020-12-31 11:05:00,51.51,51.54,51.5,51.54,193645.0,46.4631,46.4902,46.4541,46.4902,193645.0
2020-12-31 11:10:00,51.53,51.54,51.5,51.51,240078.0,46.4812,46.4902,46.4541,46.4631,240078.0
2020-12-31 11:15:00,51.5,51.53,51.49,51.5,357760.0,46.4541,46.4812,46.4451,46.4541,357760.0
2020-12-31 11:20:00,51.5,51.52,51.48,51.48,239834.0,46.4541,46.4722,46.4361,46.4361,239834.0
2020-12-31 11:25:00,51.49,51.5,51.44,51.5,291087.0,46.4451,46.4541,46.4,46.4541,291087.0
2020-12-31 11:30:00,51.5,51.51,51.42,51.45,266331.0,46.4541,46.4631,46.382,46.409,266331.0
2020-12-31 11:35:00,51.45,51.46,51.42,51.44,152353.0,46.409,46.418,46.382,46.4,152353.0
2020-12-31 11:40:00,51.45,51.47,51.41,51.44,143787.0,46.409,46.4271,46.3729,46.4,143787.0
2020-12-31 11:45:00,51.44,51.47,51.43,51.46,163522.0,46.4,46.4271,46.391,46.418,163522.0
2020-12-31 11:50:00,51.46,51.46,51.4,51.42,177961.0,46.418,46.418,46.3639,46.382,177961.0
2020-12-31 11:55:00,51.42,51.43,51.38,51.39,324129.0,46.382,46.391,46.3459,46.3549,324129.0
2020-12-31 12:00:00,51.39,51.4,51.36,51.39,149612.0,46.3549,46.3639,46.3278,46.3549,149612.0
2020-12-31 12:05:00,51.39,51.41,51.37,51.38,147830.0,46.3549,46.3729,46.3369,46.3459,147830.0
2020-12-31 12:10:00,51.38,51.39,51.36,51.38,203001.0,46.3459,46.3549,46.3278,46.3459,203001.0
2020-12-31 12:15:00,51.38,51.39,51.36,51.39,198525.0,46.3459,46.3549,46.3278,46.3549,198525.0
2020-12-31 12:20:00,51.39,51.42,51.38,51.42,359883.0,46.3549,46.382,46.3459,46.382,359883.0
2020-12-31 12:25:00,51.42,51.44,51.39,51.4,189419.0,46.382,46.4,46.3549,46.3639,189419.0
2020-12-31 12:30:00,51.4,51.42,51.37,51.42,752565.0,46.3639,46.382,46.3369,46.382,752565.0
2020-12-31 12:35:00,51.42,51.42,51.39,51.41,198783.0,46.382,46.382,46.3549,46.3729,198783.0
2020-12-31 12:40:00,51.41,51.45,51.4,51.45,143742.0,46.3729,46.409,46.3639,46.409,143742.0
2020-12-31 12:45:00,51.45,51.46,51.43,51.46,78941.0,46.409,46.418,46.391,46.418,78941.0
2020-12-31 12:50:00,51.46,51.46,51.42,51.43,151856.0,46.418,46.418,46.382,46.391,151856.0
2020-12-31 12:55:00,51.43,51.45,51.42,51.44,167782.0,46.391,46.409,46.382,46.4,167782.0
2020-12-31 13:00:00,51.44,51.47,51.43,51.45,156328.0,46.4,46.4271,46.391,46.409,156328.0
2020-12-31 13:05:00,51.45,51.47,51.43,51.44,183415.0,46.409,46.4271,46.391,46.4,183415.0
2020-12-31 13:10:00,51.44,51.46,51.43,51.45,148362.0,46.4,46.418,46.391,46.409,148362.0
2020-12-31 13:15:00,51.44,51.45,51.42,51.42,109481.0,46.4,46.409,46.382,46.382,109481.0
2020-12-31 13:20:00,51.42,51.42,51.39,51.39,116065.0,46.382,46.382,46.3549,46.3549,116065.0
2020-12-31 13:25:00,51.39,51.43,51.39,51.42,88929.0,46.3549,46.391,46.3549,46.382,88929.0
2020-12-31 13:30:00,51.41,51.43,51.4,51.43,213672.0,46.3729,46.391,46.3639,46.391,213672.0
2020-12-31 13:35:00,51.43,51.45,51.42,51.45,118854.0,46.391,46.409,46.382,46.409,118854.0
2020-12-31 13:40:00,51.45,51.45,51.42,51.42,161111.0,46.409,46.409,46.382,46.382,161111.0
2020-12-31 13:45:00,51.43,51.43,51.4,51.41,197888.0,46.391,46.391,46.3639,46.3729,197888.0
2020-12-31 13:50:00,51.41,51.46,51.4,51.46,279369.0,46.3729,46.418,46.3639,46.418,279369.0
2020-12-31 13:55:00,51.46,51.48,51.45,51.48,157782.0,46.418,46.4361,46.409,46.4361,157782.0
2020-12-31 14:00:00,51.48,51.53,51.47,51.53,563811.0,46.4361,46.4812,46.4271,46.4812,563811.0
2020-12-31 14:05:00,51.53,51.61,51.52,51.6,624351.0,46.4812,46.5533,46.4722,46.5443,624351.0
2020-12-31 14:10:00,51.6,51.6,51.55,51.55,308667.0,46.5443,46.5443,46.4992,46.4992,308667.0
2020-12-31 14:15:00,51.56,51.61,51.55,51.58,130859.0,46.5082,46.5533,46.4992,46.5263,130859.0
2020-12-31 14:20:00,51.59,51.59,51.57,51.58,319274.0,46.5353,46.5353,46.5173,46.5263,319274.0
2020-12-31 14:25:00,51.57,51.58,51.55,51.55,214967.0,46.5173,46.5263,46.4992,46.4992,214967.0
2020-12-31 14:30:00,51.56,51.6,51.55,51.6,234564.0,46.5082,46.5443,46.4992,46.5443,234564.0
2020-12-31 14:35:00,51.59,51.6,51.58,51.6,234803.0,46.5353,46.5443,46.5263,46.5443,234803.0
2020-12-31 14:40:00,51.6,51.62,51.59,51.62,311268.0,46.5443,46.5624,46.5353,46.5624,311268.0
2020-12-31 14:45:00,51.62,51.63,51.6,51.62,196277.0,46.5624,46.5714,46.5443,46.5624,196277.0
2020-12-31 14:50:00,51.63,51.63,51.6,51.62,227693.0,46.5714,46.5714,46.5443,46.5624,227693.0
2020-12-31 14:55:00,51.61,51.62,51.61,51.62,136785.0,46.5533,46.5624,46.5533,46.5624,136785.0
2020-12-31 15:00:00,51.61,51.63,51.61,51.63,207334.0,46.5533,46.5714,46.5533,46.5714,207334.0
2020-12-31 15:05:00,51.63,51.64,51.62,51.64,164359.0,46.5714,46.5804,46.5624,46.5804,164359.0
2020-12-31 15:10:00,51.63,51.64,51.62,51.63,315805.0,46.5714,46.5804,46.5624,46.5714,315805.0
2020-12-31 15:15:00,51.63,51.63,51.57,51.57,340376.0,46.5714,46.5714,46.5173,46.5173,340376.0
2020-12-31 15:20:00,51.58,51.59,51.56,51.59,589651.0,46.5263,46.5353,46.5082,46.5353,589651.0
2020-12-31 15:25:00,51.59,51.59,51.53,51.54,434099.0,46.5353,46.5353,46.4812,46.4902,434099.0
2020-12-31 15:30:00,51.54,51.57,51.52,51.57,880045.0,46.4902,46.5173,46.4722,46.5173,880045.0
2020-12-31 15:35:00,51.57,51.59,51.55,51.56,452313.0,46.5173,46.5353,46.4992,46.5082,452313.0
2020-12-31 15:40:00,51.56,51.57,51.53,51.54,553170.0,46.5082,46.5173,46.4812,46.4902,553170.0
2020-12-31 15:45:00,51.55,51.55,51.49,51.51,717404.0,46.4992,46.4992,46.4451,46.4631,717404.0
2020-12-31 15:50:00,51.51,51.58,51.5,51.57,1016601.0,46.4631,46.5263,46.4541,46.5173,1016601.0
2020-12-31 15:55:00,51.57,51.7,51.56,51.68,3167513.0,46.5173,46.6345,46.5082,46.6165,3167513.0
2021-01-04 09:30:00,52.62,52.79,52.57,52.67,4331623.0,47.4644,47.6177,47.4193,47.5095,4331623.0
2021-01-04 09:35:00,52.66,52.69,52.6,52.62,1586852.0,47.5005,47.5275,47.4463,47.4644,1586852.0
2021-01-04 09:40:00,52.62,52.75,52.61,52.74,2589611.0,47.4644,47.5816,47.4554,47.5726,2589611.0
2021-01-04 09:45:00,52.75,52.8,52.73,52.78,705198.0,47.5816,47.6267,47.5636,47.6087,705198.0
2021-01-04 09:50:00,52.78,52.79,52.71,52.78,756740.0,47.6087,47.6177,47.5456,47.6087,756740.0
2021-01-04 09:55:00,52.78,52.81,52.72,52.76,1119590.0,47.6087,47.6358,47.5546,47.5907,1119590.0
2021-01-04 10:00:00,52.76,52.79,52.71,52.75,609516.0,47.5907,47.6177,47.5456,47.5816,609516.0
2021-01-04 10:05:00,52.75,52.78,52.67,52.68,397056.0,47.5816,47.6087,47.5095,47.5185,397056.0
2021-01-04 10:10:00,52.68,52.7,52.61,52.62,513928.0,47.5185,47.5365,47.4554,47.4644,513928.0
2021-01-04 10:15:00,52.62,52.63,52.58,52.58,243285.0,47.4644,47.4734,47.4283,47.4283,243285.0
2021-01-04 10:20:00,52.58,52.62,52.55,52.59,737834.0,47.4283,47.4644,47.4012,47.4373,737834.0
2021-01-04 10:25:00,52.58,52.61,52.57,52.57,290899.0,47.4283,47.4554,47.4193,47.4193,290899.0
2021-01-04 10:30:00,52.57,52.58,52.5,52.52,756288.0,47.4193,47.4283,47.3561,47.3742,756288.0
2021-01-04 10:35:00,52.53,52.53,52.46,52.51,371239.0,47.3832,47.3832,47.3201,47.3652,371239.0
2021-01-04 10:40:00,52.51,52.55,52.49,52.52,252452.0,47.3652,47.4012,47.3471,47.3742,252452.0
2021-01-04 10:45:00,52.52,52.52,52.42,52.46,574122.0,47.3742,47.3742,47.284,47.3201,574122.0
2021-01-04 10:50:00,52.46,52.5,52.4,52.41,640717.0,47.3201,47.3561,47.2659,47.275,640717.0
2021-01-04 10:55:00,52.41,52.43,52.36,52.36,640029.0,47.275,47.293,47.2299,47.2299,640029.0
2021-01-04 11:00:00,52.36,52.43,52.24,52.26,944196.0,47.2299,47.293,47.1216,47.1396,944196.0
2021-01-04 11:05:00,52.27,52.29,52.17,52.17,1034476.0,47.1487,47.1667,47.0585,47.0585,1034476.0
2021-01-04 11:10:00,52.17,52.28,52.13,52.27,677068.0,47.0585,47.1577,47.0224,47.1487,677068.0
2021-01-04 11:15:00,52.28,52.32,52.23,52.31,541345.0,47.1577,47.1938,47.1126,47.1848,541345.0
2021-01-04 11:20:00,52.32,52.34,52.26,52.27,279851.0,47.1938,47.2118,47.1396,47.1487,279851.0
2021-01-04 11:25:00,52.27,52.3,52.24,52.28,183512.0,47.1487,47.1757,47.1216,47.1577,183512.0
2021-01-04 11:30:00,52.27,52.29,52.22,52.25,237583.0,47.1487,47.1667,47.1036,47.1306,237583.0
2021-01-04 11:35:00,52.26,52.27,52.2,52.22,287870.0,47.1396,47.1487,47.0855,47.1036,287870.0
2021-01-04 11:40:00,52.21,52.23,52.18,52.21,403017.0,47.0945,47.1126,47.0675,47.0945,403017.0
2021-01-04 11:45:00,52.21,52.22,52.17,52.18,377673.0,47.0945,47.1036,47.0585,47.0675,377673.0
2021-01-04 11:50:00,52.19,52.23,52.09,52.1,543518.0,47.0765,47.1126,46.9863,46.9953,543518.0
2021-01-04 11:55:00,52.1,52.11,52.01,52.01,859801.0,46.9953,47.0043,46.9141,46.9141,859801.0
2021-01-04 12:00:00,52.02,52.07,52.0,52.01,535281.0,46.9232,46.9683,46.9051,46.9141,535281.0
2021-01-04 12:05:00,52.01,52.06,51.94,51.95,385296.0,46.9141,46.9592,46.851,46.86,385296.0
2021-01-04 12:10:00,51.95,51.97,51.87,51.91,1015900.0,46.86,46.8781,46.7879,46.8239,1015900.0
2021-01-04 12:15:00,51.9,51.97,51.83,51.96,383921.0,46.8149,46.8781,46.7518,46.869,383921.0
2021-01-04 12:20:00,51.95,52.04,51.93,52.03,345010.0,46.86,46.9412,46.842,46.9322,345010.0
2021-01-04 12:25:00,52.04,52.08,52.0,52.08,302777.0,46.9412,46.9773,46.9051,46.9773,302777.0
2021-01-04 12:30:00,52.07,52.08,52.0,52.04,224395.0,46.9683,46.9773,46.9051,46.9412,224395.0
2021-01-04 12:35:00,52.04,52.05,51.96,51.98,145467.0,46.9412,46.9502,46.869,46.8871,145467.0
2021-01-04 12:40:00,51.98,51.99,51.94,51.96,97734.0,46.8871,46.8961,46.851,46.869,97734.0
2021-01-04 12:45:00,51.97,51.97,51.92,51.94,671467.0,46.8781,46.8781,46.833,46.851,671467.0
2021-01-04 12:50:00,51.94,52.04,51.92,52.03,192236.0,46.851,46.9412,46.833,46.9322,192236.0
2021-01-04 12:55:00,52.04,52.06,52.03,52.05,204708.0,46.9412,46.9592,46.9322,46.9502,204708.0
2021-01-04 13:00:00,52.05,52.08,52.04,52.07,219904.0,46.9502,46.9773,46.9412,46.9683,219904.0
2021-01-04 13:05:00,52.07,52.13,52.07,52.12,394259.0,46.9683,47.0224,46.9683,47.0134,394259.0
2021-01-04 13:10:00,52.12,52.15,52.1,52.14,206468.0,47.0134,47.0404,46.9953,47.0314,206468.0
2021-01-04 13:15:00,52.14,52.18,52.13,52.15,294301.0,47.0314,47.0675,47.0224,47.0404,294301.0
2021-01-04 13:20:00,52.15,52.2,52.14,52.2,86917.0,47.0404,47.0855,47.0314,47.0855,86917.0
2021-01-04 13:25:00,52.2,52.22,52.15,52.17,289910.0,47.0855,47.1036,47.0404,47.0585,289910.0
2021-01-04 13:30:00,52.17,52.18,52.13,52.13,279562.0,47.0585,47.0675,47.0224,47.0224,279562.0
2021-01-04 13:35:00,52.14,52.18,52.13,52.16,89518.0,47.0314,47.0675,47.0224,47.0494,89518.0
2021-01-04 13:40:00,52.17,52.2,52.15,52.16,80364.0,47.0585,47.0855,47.0404,47.0494,80364.0
2021-01-04 13:45:00,52.17,52.18,52.15,52.16,131596.0,47.0585,47.0675,47.0404,47.0494,131596.0
2021-01-04 13:50:00,52.16,52.2,52.15,52.19,67779.0,47.0494,47.0855,47.0404,47.0765,67779.0
2021-01-04 13:55:00,52.18,52.2,52.17,52.2,111052.0,47.0675,47.0855,47.0585,47.0855,111052.0
2021-01-04 14:00:00,52.2,52.22,52.18,52.19,382158.0,47.0855,47.1036,47.0675,47.0765,382158.0
2021-01-04 14:05:00,52.2,52.2,52.09,52.11,856420.0,47.0855,47.0855,46.9863,47.0043,856420.0
2021-01-04 14:10:00,52.11,52.13,52.08,52.12,187249.0,47.0043,47.0224,46.9773,47.0134,187249.0
2021-01-04 14:15:00,52.12,52.14,52.09,52.13,127635.0,47.0134,47.0314,46.9863,47.0224,127635.0
2021-01-04 14:20:00,52.12,52.14,52.09,52.14,74707.0,47.0134,47.0314,46.9863,47.0314,74707.0
2021-01-04 14:25:00,52.14,52.14,52.09,52.1,205165.0,47.0314,47.0314,46.9863,46.9953,205165.0
2021-01-04 14:30:00,52.1,52.1,52.08,52.09,70724.0,46.9953,46.9953,46.9773,46.9863,70724.0
2021-01-04 14:35:00,52.1,52.11,52.07,52.08,115825.0,46.9953,47.0043,46.9683,46.9773,115825.0
2021-01-04 14:40:00,52.08,52.09,52.05,52.05,95588.0,46.9773,46.9863,46.9502,46.9502,95588.0
2021-01-04 14:45:00,52.05,52.07,52.02,52.02,131439.0,46.9502,46.9683,46.9232,46.9232,131439.0
2021-01-04 14:50:00,52.03,52.04,52.0,52.01,179131.0,46.9322,46.9412,46.9051,46.9141,179131.0
2021-01-04 14:55:00,52.0,52.11,51.99,52.1,254205.0,46.9051,47.0043,46.8961,46.9953,254205.0
2021-01-04 15:00:00,52.1,52.11,52.0,52.01,205183.0,46.9953,47.0043,46.9051,46.9141,205183.0
2021-01-04 15:05:00,52.01,52.07,52.0,52.03,353579.0,46.9141,46.9683,46.9051,46.9322,353579.0
2021-01-04 15:10:00,52.05,52.09,52.04,52.08,210007.0,46.9502,46.9863,46.9412,46.9773,210007.0
2021-01-04 15:15:00,52.08,52.09,52.02,52.04,276369.0,46.9773,46.9863,46.9232,46.9412,276369.0
2021-01-04 15:20:00,52.04,52.05,51.99,52.02,128307.0,46.9412,46.9502,46.8961,46.9232,128307.0
2021-01-04 15:25:00,52.02,52.04,51.99,52.01,156066.0,46.9232,46.9412,46.8961,46.9141,156066.0
2021-01-04 15:30:00,52.01,52.02,51.96,52.01,758135.0,46.9141,46.9232,46.869,46.9141,758135.0
2021-01-04 15:35:00,52.01,52.05,52.0,52.05,134487.0,46.9141,46.9502,46.9051,46.9502,134487.0
2021-01-04 15:40:00,52.05,52.08,52.01,52.07,715509.0,46.9502,46.9773,46.9141,46.9683,715509.0
2021-01-04 15:45:00,52.07,52.09,52.05,52.07,627275.0,46.9683,46.9863,46.9502,46.9683,627275.0
2021-01-04 15:50:00,52.07,52.09,52.03,52.04,1051787.0,46.9683,46.9863,46.9322,46.9412,1051787.0
2021-01-04 15:55:00,52.05,52.05,52.0,52.04,3341352.0,46.9502,46.9502,46.9051,46.9412,3341352.0
2021-01-05 09:30:00,52.49,52.63,52.48,52.62,1788680.0,47.3471,47.4734,47.3381,47.4644,1788680.0
2021-01-05 09:35:00,52.63,52.72,52.62,52.71,908135.0,47.4734,47.5546,47.4644,47.5456,908135.0
2021-01-05 09:40:00,52.71,52.78,52.69,52.78,820846.0,47.5456,47.6087,47.5275,47.6087,820846.0
2021-01-05 09:45:00,52.78,52.81,52.74,52.8,765107.0,47.6087,47.6358,47.5726,47.6267,765107.0
2021-01-05 09:50:00,52.8,52.84,52.77,52.8,301016.0,47.6267,47.6628,47.5997,47.6267,301016.0
2021-01-05 09:55:00,52.8,52.83,52.78,52.82,459910.0,47.6267,47.6538,47.6087,47.6448,459910.0
2021-01-05 10:00:00,52.83,52.87,52.78,52.86,789372.0,47.6538,47.6899,47.6087,47.6809,789372.0
2021-01-05 10:05:00,52.87,52.87,52.76,52.8,753846.0,47.6899,47.6899,47.5907,47.6267,753846.0
2021-01-05 10:10:00,52.8,52.83,52.77,52.78,142243.0,47.6267,47.6538,47.5997,47.6087,142243.0
2021-01-05 10:15:00,52.78,52.84,52.71,52.72,395222.0,47.6087,47.6628,47.5456,47.5546,395222.0
2021-01-05 10:20:00,52.72,52.76,52.71,52.76,638518.0,47.5546,47.5907,47.5456,47.5907,638518.0
2021-01-05 10:25:00,52.76,52.82,52.75,52.8,356643.0,47.5907,47.6448,47.5816,47.6267,356643.0
2021-01-05 10:30:00,52.8,52.81,52.72,52.78,259709.0,47.6267,47.6358,47.5546,47.6087,259709.0
2021-01-05 10:35:00,52.79,52.84,52.77,52.79,615860.0,47.6177,47.6628,47.5997,47.6177,615860.0
2021-01-05 10:40:00,52.8,52.82,52.72,52.73,507597.0,47.6267,47.6448,47.5546,47.5636,507597.0
2021-01-05 10:45:00,52.74,52.81,52.73,52.79,372443.0,47.5726,47.6358,47.5636,47.6177,372443.0
2021-01-05 10:50:00,52.79,52.86,52.78,52.85,317175.0,47.6177,47.6809,47.6087,47.6718,317175.0
2021-01-05 10:55:00,52.85,52.86,52.78,52.79,341749.0,47.6718,47.6809,47.6087,47.6177,341749.0
2021-01-05 11:00:00,52.8,52.86,52.78,52.85,485387.0,47.6267,47.6809,47.6087,47.6718,485387.0
2021-01-05 11:05:00,52.86,52.87,52.81,52.84,316327.0,47.6809,47.6899,47.6358,47.6628,316327.0
2021-01-05 11:10:00,52.84,52.87,52.81,52.84,545863.0,47.6628,47.6899,47.6358,47.6628,545863.0
2021-01-05 11:15:00,52.84,52.84,52.76,52.78,447631.0,47.6628,47.6628,47.5907,47.6087,447631.0
2021-01-05 11:20:00,52.77,52.85,52.77,52.85,1372140.0,47.5997,47.6718,47.5997,47.6718,1372140.0
2021-01-05 11:25:00,52.85,52.88,52.83,52.85,415031.0,47.6718,47.6989,47.6538,47.6718,415031.0
2021-01-05 11:30:00,52.85,52.89,52.85,52.88,193440.0,47.6718,47.7079,47.6718,47.6989,193440.0
2021-01-05 11:35:00,52.89,52.94,52.88,52.93,237356.0,47.7079,47.753,47.6989,47.744,237356.0
2021-01-05 11:40:00,52.93,52.97,52.93,52.96,134000.0,47.744,47.7801,47.744,47.7711,134000.0
2021-01-05 11:45:00,52.96,53.0,52.95,52.97,551516.0,47.7711,47.8071,47.762,47.7801,551516.0
2021-01-05 11:50:00,52.96,52.97,52.95,52.97,224300.0,47.7711,47.7801,47.762,47.7801,224300.0
2021-01-05 11:55:00,52.97,53.0,52.94,52.95,141845.0,47.7801,47.8071,47.753,47.762,141845.0
2021-01-05 12:00:00,52.95,53.0,52.94,53.0,784587.0,47.762,47.8071,47.753,47.8071,784587.0
2021-01-05 12:05:00,53.0,53.05,52.98,53.04,1784289.0,47.8071,47.8522,47.7891,47.8432,1784289.0
2021-01-05 12:10:00,53.04,53.06,53.03,53.05,428701.0,47.8432,47.8613,47.8342,47.8522,428701.0
2021-01-05 12:15:00,53.05,53.06,53.02,53.05,226180.0,47.8522,47.8613,47.8252,47.8522,226180.0
2021-01-05 12:20:00,53.04,53.05,53.03,53.04,169555.0,47.8432,47.8522,47.8342,47.8432,169555.0
2021-01-05 12:25:00,53.04,53.06,53.02,53.04,232799.0,47.8432,47.8613,47.8252,47.8432,232799.0
2021-01-05 12:30:00,53.04,53.05,53.02,53.05,157524.0,47.8432,47.8522,47.8252,47.8522,157524.0
2021-01-05 12:35:00,53.05,53.06,53.03,53.05,353237.0,47.8522,47.8613,47.8342,47.8522,353237.0
2021-01-05 12:40:00,53.05,53.06,53.03,53.05,617575.0,47.8522,47.8613,47.8342,47.8522,617575.0
2021-01-05 12:45:00,53.05,53.08,53.05,53.07,155720.0,47.8522,47.8793,47.8522,47.8703,155720.0
2021-01-05 12:50:00,53.07,53.07,53.05,53.07,152671.0,47.8703,47.8703,47.8522,47.8703,152671.0
2021-01-05 12:55:00,53.07,53.11,53.06,53.1,195753.0,47.8703,47.9064,47.8613,47.8973,195753.0
2021-01-05 13:00:00,53.11,53.12,53.07,53.09,295516.0,47.9064,47.9154,47.8703,47.8883,295516.0
2021-01-05 13:05:00,53.09,53.11,53.08,53.1,705445.0,47.8883,47.9064,47.8793,47.8973,705445.0
2021-01-05 13:10:00,53.1,53.12,53.09,53.12,525699.0,47.8973,47.9154,47.8883,47.9154,525699.0
2021-01-05 13:15:00,53.12,53.16,53.11,53.16,267052.0,47.9154,47.9515,47.9064,47.9515,267052.0
2021-01-05 13:20:00,53.16,53.17,53.15,53.16,178623.0,47.9515,47.9605,47.9424,47.9515,178623.0
2021-01-05 13:25:00,53.16,53.18,53.15,53.18,214046.0,47.9515,47.9695,47.9424,47.9695,214046.0
2021-01-05 13:30:00,53.18,53.19,53.15,53.16,195223.0,47.9695,47.9785,47.9424,47.9515,195223.0
2021-01-05 13:35:00,53.16,53.17,53.12,53.14,712396.0,47.9515,47.9605,47.9154,47.9334,712396.0
2021-01-05 13:40:00,53.14,53.14,53.1,53.1,533394.0,47.9334,47.9334,47.8973,47.8973,533394.0
2021-01-05 13:45:00,53.11,53.13,53.1,53.12,99576.0,47.9064,47.9244,47.8973,47.9154,99576.0
2021-01-05 13:50:00,53.11,53.15,53.1,53.14,136825.0,47.9064,47.9424,47.8973,47.9334,136825.0
2021-01-05 13:55:00,53.13,53.16,53.12,53.16,106906.0,47.9244,47.9515,47.9154,47.9515,106906.0
2021-01-05 14:00:00,53.16,53.21,53.16,53.19,509037.0,47.9515,47.9966,47.9515,47.9785,509037.0
2021-01-05 14:05:00,53.2,53.23,53.19,53.2,271369.0,47.9875,48.0146,47.9785,47.9875,271369.0
2021-01-05 14:10:00,53.2,53.21,53.18,53.18,259536.0,47.9875,47.9966,47.9695,47.9695,259536.0
2021-01-05 14:15:00,53.19,53.21,53.18,53.21,298855.0,47.9785,47.9966,47.9695,47.9966,298855.0
2021-01-05 14:20:00,53.21,53.23,53.2,53.23,208125.0,47.9966,48.0146,47.9875,48.0146,208125.0
2021-01-05 14:25:00,53.23,53.24,53.21,53.22,194337.0,48.0146,48.0236,47.9966,48.0056,194337.0
2021-01-05 14:30:00,53.21,53.27,53.21,53.25,275059.0,47.9966,48.0507,47.9966,48.0327,275059.0
2021-01-05 14:35:00,53.25,53.26,53.21,53.23,325104.0,48.0327,48.0417,47.9966,48.0146,325104.0
2021-01-05 14:40:00,53.23,53.25,53.23,53.25,98854.0,48.0146,48.0327,48.0146,48.0327,98854.0
2021-01-05 14:45:00,53.25,53.25,53.22,53.23,113971.0,48.0327,48.0327,48.0056,48.0146,113971.0
2021-01-05 14:50:00,53.24,53.24,53.18,53.19,687817.0,48.0236,48.0236,47.9695,47.9785,687817.0
2021-01-05 14:55:00,53.19,53.2,53.16,53.16,272181.0,47.9785,47.9875,47.9515,47.9515,272181.0
2021-01-05 15:00:00,53.17,53.21,53.15,53.21,517828.0,47.9605,47.9966,47.9424,47.9966,517828.0
2021-01-05 15:05:00,53.21,53.21,53.18,53.21,601619.0,47.9966,47.9966,47.9695,47.9966,601619.0
2021-01-05 15:10:00,53.21,53.22,53.19,53.21,449192.0,47.9966,48.0056,47.9785,47.9966,449192.0
2021-01-05 15:15:00,53.21,53.22,53.18,53.22,379962.0,47.9966,48.0056,47.9695,48.0056,379962.0
2021-01-05 15:20:00,53.22,53.22,53.17,53.19,263945.0,48.0056,48.0056,47.9605,47.9785,263945.0
2021-01-05 15:25:00,53.19,53.19,53.16,53.18,259849.0,47.9785,47.9785,47.9515,47.9695,259849.0
2021-01-05 15:30:00,53.18,53.18,53.14,53.18,648711.0,47.9695,47.9695,47.9334,47.9695,648711.0
2021-01-05 15:35:00,53.18,53.2,53.17,53.18,350146.0,47.9695,47.9875,47.9605,47.9695,350146.0
2021-01-05 15:40:00,53.18,53.21,53.17,53.21,294035.0,47.9695,47.9966,47.9605,47.9966,294035.0
2021-01-05 15:45:00,53.21,53.23,53.2,53.23,610630.0,47.9966,48.0146,47.9875,48.0146,610630.0
2021-01-05 15:50:00,53.23,53.25,53.21,53.23,914472.0,48.0146,48.0327,47.9966,48.0146,914472.0
2021-01-05 15:55:00,53.24,53.25,53.16,53.25,4852644.0,48.0236,48.0327,47.9515,48.0327,4852644.0
2021-01-06 09:30:00,52.85,52.87,52.7,52.72,2045400.0,47.6718,47.6899,47.5365,47.5546,2045400.0
2021-01-06 09:35:00,52.72,52.85,52.7,52.84,1423891.0,47.5546,47.6718,47.5365,47.6628,1423891.0
2021-01-06 09:40:00,52.85,52.98,52.8,52.97,701615.0,47.6718,47.7891,47.6267,47.7801,701615.0
2021-01-06 09:45:00,52.96,53.06,52.91,53.05,838650.0,47.7711,47.8613,47.726,47.8522,838650.0
2021-01-06 09:50:00,53.05,53.07,53.01,53.04,426788.0,47.8522,47.8703,47.8162,47.8432,426788.0
2021-01-06 09:55:00,53.04,53.06,52.98,52.99,725037.0,47.8432,47.8613,47.7891,47.7981,725037.0
2021-01-06 10:00:00,52.99,53.03,52.96,53.0,240580.0,47.7981,47.8342,47.7711,47.8071,240580.0
2021-01-06 10:05:00,53.0,53.08,52.96,53.07,238172.0,47.8071,47.8793,47.7711,47.8703,238172.0
2021-01-06 10:10:00,53.08,53.09,53.01,53.04,395346.0,47.8793,47.8883,47.8162,47.8432,395346.0
2021-01-06 10:15:00,53.04,53.07,53.01,53.06,331674.0,47.8432,47.8703,47.8162,47.8613,331674.0
2021-01-06 10:20:00,53.06,53.07,53.01,53.06,411890.0,47.8613,47.8703,47.8162,47.8613,411890.0
2021-01-06 10:25:00,53.05,53.07,53.0,53.03,616927.0,47.8522,47.8703,47.8071,47.8342,616927.0
2021-01-06 10:30:00,53.02,53.07,53.01,53.04,473793.0,47.8252,47.8703,47.8162,47.8432,473793.0
2021-01-06 10:35:00,53.04,53.11,53.03,53.08,437740.0,47.8432,47.9064,47.8342,47.8793,437740.0
2021-01-06 10:40:00,53.08,53.1,53.03,53.1,341036.0,47.8793,47.8973,47.8342,47.8973,341036.0
2021-01-06 10:45:00,53.1,53.1,53.03,53.06,520108.0,47.8973,47.8973,47.8342,47.8613,520108.0
2021-01-06 10:50:00,53.06,53.09,53.0,53.01,674447.0,47.8613,47.8883,47.8071,47.8162,674447.0
2021-01-06 10:55:00,53.01,53.05,52.98,53.03,776963.0,47.8162,47.8522,47.7891,47.8342,776963.0
2021-01-06 11:00:00,53.03,53.06,53.01,53.04,310609.0,47.8342,47.8613,47.8162,47.8432,310609.0
2021-01-06 11:05:00,53.04,53.07,53.02,53.07,488136.0,47.8432,47.8703,47.8252,47.8703,488136.0
2021-01-06 11:10:00,53.06,53.07,53.01,53.03,668102.0,47.8613,47.8703,47.8162,47.8342,668102.0
2021-01-06 11:15:00,53.02,53.05,53.01,53.04,290647.0,47.8252,47.8522,47.8162,47.8432,290647.0
2021-01-06 11:20:00,53.05,53.09,53.02,53.08,748609.0,47.8522,47.8883,47.8252,47.8793,748609.0
2021-01-06 11:25:00,53.08,53.11,53.06,53.11,207675.0,47.8793,47.9064,47.8613,47.9064,207675.0
2021-01-06 11:30:00,53.11,53.13,53.09,53.09,175662.0,47.9064,47.9244,47.8883,47.8883,175662.0
2021-01-06 11:35:00,53.09,53.1,53.0,53.01,187599.0,47.8883,47.8973,47.8071,47.8162,187599.0
2021-01-06 11:40:00,53.01,53.03,53.0,53.02,169638.0,47.8162,47.8342,47.8071,47.8252,169638.0
2021-01-06 11:45:00,53.02,53.03,53.01,53.02,70067.0,47.8252,47.8342,47.8162,47.8252,70067.0
2021-01-06 11:50:00,53.03,53.05,53.0,53.04,123501.0,47.8342,47.8522,47.8071,47.8432,123501.0
2021-01-06 11:55:00,53.04,53.07,53.01,53.04,60244.0,47.8432,47.8703,47.8162,47.8432,60244.0
2021-01-06 12:00:00,53.04,53.07,53.03,53.05,172183.0,47.8432,47.8703,47.8342,47.8522,172183.0
2021-01-06 12:05:00,53.05,53.09,53.05,53.09,66251.0,47.8522,47.8883,47.8522,47.8883,66251.0
2021-01-06 12:10:00,53.09,53.11,53.08,53.1,353632.0,47.8883,47.9064,47.8793,47.8973,353632.0
2021-01-06 12:15:00,53.1,53.14,53.08,53.12,389293.0,47.8973,47.9334,47.8793,47.9154,389293.0
2021-01-06 12:20:00,53.12,53.14,53.11,53.14,419264.0,47.9154,47.9334,47.9064,47.9334,419264.0
2021-01-06 12:25:00,53.13,53.19,53.13,53.19,175164.0,47.9244,47.9785,47.9244,47.9785,175164.0
2021-01-06 12:30:00,53.18,53.21,53.18,53.2,282655.0,47.9695,47.9966,47.9695,47.9875,282655.0
2021-01-06 12:35:00,53.2,53.21,53.18,53.2,147157.0,47.9875,47.9966,47.9695,47.9875,147157.0
2021-01-06 12:40:00,53.2,53.22,53.19,53.21,110863.0,47.9875,48.0056,47.9785,47.9966,110863.0
2021-01-06 12:45:00,53.2,53.22,53.19,53.22,127476.0,47.9875,48.0056,47.9785,48.0056,127476.0
2021-01-06 12:50:00,53.22,53.25,53.21,53.25,167868.0,48.0056,48.0327,47.9966,48.0327,167868.0
2021-01-06 12:55:00,53.25,53.28,53.24,53.25,165993.0,48.0327,48.0597,48.0236,48.0327,165993.0
2021-01-06 13:00:00,53.25,53.27,53.24,53.27,119090.0,48.0327,48.0507,48.0236,48.0507,119090.0
2021-01-06 13:05:00,53.27,53.28,53.26,53.28,87959.0,48.0507,48.0597,48.0417,48.0597,87959.0
2021-01-06 13:10:00,53.28,53.33,53.28,53.33,194856.0,48.0597,48.1048,48.0597,48.1048,194856.0
2021-01-06 13:15:00,53.33,53.37,53.33,53.35,676332.0,48.1048,48.1409,48.1048,48.1229,676332.0
2021-01-06 13:20:00,53.35,53.36,53.3,53.36,590020.0,48.1229,48.1319,48.0778,48.1319,590020.0
2021-01-06 13:25:00,53.36,53.39,53.36,53.37,181667.0,48.1319,48.1589,48.1319,48.1409,181667.0
2021-01-06 13:30:00,53.37,53.39,53.36,53.37,163145.0,48.1409,48.1589,48.1319,48.1409,163145.0
2021-01-06 13:35:00,53.37,53.39,53.35,53.39,176111.0,48.1409,48.1589,48.1229,48.1589,176111.0
2021-01-06 13:40:00,53.39,53.42,53.38,53.41,244469.0,48.1589,48.186,48.1499,48.177,244469.0
2021-01-06 13:45:00,53.41,53.43,53.41,53.41,445124.0,48.177,48.195,48.177,48.177,445124.0
2021-01-06 13:50:00,53.41,53.43,53.4,53.4,205527.0,48.177,48.195,48.168,48.168,205527.0
2021-01-06 13:55:00,53.41,53.41,53.4,53.41,235546.0,48.177,48.177,48.168,48.177,235546.0
2021-01-06 14:00:00,53.41,53.44,53.41,53.44,649227.0,48.177,48.204,48.177,48.204,649227.0
2021-01-06 14:05:00,53.43,53.44,53.4,53.41,151758.0,48.195,48.204,48.168,48.177,151758.0
2021-01-06 14:10:00,53.41,53.41,53.38,53.39,233041.0,48.177,48.177,48.1499,48.1589,233041.0
2021-01-06 14:15:00,53.39,53.4,53.29,53.31,184263.0,48.1589,48.168,48.0687,48.0868,184263.0
2021-01-06 14:20:00,53.3,53.36,53.07,53.1,1928922.0,48.0778,48.1319,47.8703,47.8973,1928922.0
2021-01-06 14:25:00,53.1,53.18,52.66,52.81,7957010.0,47.8973,47.9695,47.5005,47.6358,7957010.0
2021-01-06 14:30:00,52.8,53.0,52.78,52.89,999060.0,47.6267,47.8071,47.6087,47.7079,999060.0
2021-01-06 14:35:00,52.88,52.91,52.76,52.88,1006342.0,47.6989,47.726,47.5907,47.6989,1006342.0
2021-01-06 14:40:00,52.87,52.95,52.81,52.84,669112.0,47.6899,47.762,47.6358,47.6628,669112.0
2021-01-06 14:45:00,52.85,52.88,52.68,52.7,662907.0,47.6718,47.6989,47.5185,47.5365,662907.0
2021-01-06 14:50:00,52.7,52.82,52.67,52.81,821629.0,47.5365,47.6448,47.5095,47.6358,821629.0
2021-01-06 14:55:00,52.8,52.92,52.79,52.89,847364.0,47.6267,47.735,47.6177,47.7079,847364.0
2021-01-06 15:00:00,52.88,52.9,52.79,52.81,274337.0,47.6989,47.7169,47.6177,47.6358,274337.0
2021-01-06 15:05:00,52.83,52.87,52.83,52.84,427513.0,47.6538,47.6899,47.6538,47.6628,427513.0
2021-01-06 15:10:00,52.85,52.93,52.83,52.9,1069905.0,47.6718,47.744,47.6538,47.7169,1069905.0
2021-01-06 15:15:00,52.91,52.92,52.88,52.92,314141.0,47.726,47.735,47.6989,47.735,314141.0
2021-01-06 15:20:00,52.93,52.94,52.8,52.8,492677.0,47.744,47.753,47.6267,47.6267,492677.0
2021-01-06 15:25:00,52.79,52.87,52.74,52.87,600746.0,47.6177,47.6899,47.5726,47.6899,600746.0
2021-01-06 15:30:00,52.86,52.88,52.74,52.79,764124.0,47.6809,47.6989,47.5726,47.6177,764124.0
2021-01-06 15:35:00,52.79,52.8,52.75,52.79,947771.0,47.6177,47.6267,47.5816,47.6177,947771.0
2021-01-06 15:40:00,52.79,52.91,52.78,52.87,981976.0,47.6177,47.726,47.6087,47.6899,981976.0
2021-01-06 15:45:00,52.86,52.88,52.8,52.83,650452.0,47.6809,47.6989,47.6267,47.6538,650452.0
2021-01-06 15:50:00,52.82,52.82,52.73,52.8,893196.0,47.6448,47.6448,47.5636,47.6267,893196.0
2021-01-06 15:55:00,52.8,52.8,52.71,52.78,2634352.0,47.6267,47.6267,47.5456,47.6087,2634352.0
2021-01-07 09:30:00,53.09,53.15,52.98,52.99,1445201.0,47.8883,47.9424,47.7891,47.7981,1445201.0
2021-01-07 09:35:00,52.99,53.02,52.91,52.91,745766.0,47.7981,47.8252,47.726,47.726,745766.0
2021-01-07 09:40:00,52.91,52.93,52.88,52.9,612600.0,47.726,47.744,47.6989,47.7169,612600.0
2021-01-07 09:45:00,52.91,52.91,52.84,52.85,625275.0,47.726,47.726,47.6628,47.6718,625275.0
2021-01-07 09:50:00,52.85,52.9,52.82,52.88,595076.0,47.6718,47.7169,47.6448,47.6989,595076.0
2021-01-07 09:55:00,52.89,52.95,52.88,52.92,428857.0,47.7079,47.762,47.6989,47.735,428857.0
2021-01-07 10:00:00,52.93,52.96,52.9,52.93,1779742.0,47.744,47.7711,47.7169,47.744,1779742.0
2021-01-07 10:05:00,52.93,52.93,52.85,52.87,2174777.0,47.744,47.744,47.6718,47.6899,2174777.0
2021-01-07 10:10:00,52.88,52.92,52.85,52.89,498498.0,47.6989,47.735,47.6718,47.7079,498498.0
2021-01-07 10:15:00,52.89,52.9,52.85,52.87,350755.0,47.7079,47.7169,47.6718,47.6899,350755.0
2021-01-07 10:20:00,52.87,52.92,52.87,52.89,226477.0,47.6899,47.735,47.6899,47.7079,226477.0
2021-01-07 10:25:00,52.89,52.92,52.87,52.91,476202.0,47.7079,47.735,47.6899,47.726,476202.0
2021-01-07 10:30:00,52.91,52.95,52.89,52.94,402006.0,47.726,47.762,47.7079,47.753,402006.0
2021-01-07 10:35:00,52.94,53.0,52.93,52.98,223311.0,47.753,47.8071,47.744,47.7891,223311.0
2021-01-07 10:40:00,52.98,53.0,52.97,52.97,259591.0,47.7891,47.8071,47.7801,47.7801,259591.0
2021-01-07 10:45:00,52.98,53.02,52.97,53.02,344941.0,47.7891,47.8252,47.7801,47.8252,344941.0
2021-01-07 10:50:00,53.02,53.03,52.98,53.01,485529.0,47.8252,47.8342,47.7891,47.8162,485529.0
2021-01-07 10:55:00,53.01,53.02,52.98,52.99,172907.0,47.8162,47.8252,47.7891,47.7981,172907.0
2021-01-07 11:00:00,52.98,53.05,52.98,53.02,233487.0,47.7891,47.8522,47.7891,47.8252,233487.0
2021-01-07 11:05:00,53.02,53.04,53.0,53.02,274532.0,47.8252,47.8432,47.8071,47.8252,274532.0
2021-01-07 11:10:00,53.02,53.04,52.98,53.04,299468.0,47.8252,47.8432,47.7891,47.8432,299468.0
2021-01-07 11:15:00,53.04,53.05,53.02,53.04,137395.0,47.8432,47.8522,47.8252,47.8432,137395.0
2021-01-07 11:20:00,53.04,53.06,53.02,53.04,655210.0,47.8432,47.8613,47.8252,47.8432,655210.0
2021-01-07 11:25:00,53.04,53.06,53.03,53.05,365125.0,47.8432,47.8613,47.8342,47.8522,365125.0
2021-01-07 11:30:00,53.05,53.1,53.04,53.08,775653.0,47.8522,47.8973,47.8432,47.8793,775653.0
2021-01-07 11:35:00,53.07,53.11,53.06,53.1,178636.0,47.8703,47.9064,47.8613,47.8973,178636.0
2021-01-07 11:40:00,53.1,53.12,53.08,53.11,206884.0,47.8973,47.9154,47.8793,47.9064,206884.0
2021-01-07 11:45:00,53.11,53.11,53.05,53.07,125199.0,47.9064,47.9064,47.8522,47.8703,125199.0
2021-01-07 11:50:00,53.06,53.07,53.0,53.01,157328.0,47.8613,47.8703,47.8071,47.8162,157328.0
2021-01-07 11:55:00,53.01,53.02,52.9,52.95,1565233.0,47.8162,47.8252,47.7169,47.762,1565233.0
2021-01-07 12:00:00,52.95,52.97,52.94,52.95,1301365.0,47.762,47.7801,47.753,47.762,1301365.0
2021-01-07 12:05:00,52.95,52.98,52.93,52.98,154249.0,47.762,47.7891,47.744,47.7891,154249.0
2021-01-07 12:10:00,52.97,53.0,52.96,52.97,124483.0,47.7801,47.8071,47.7711,47.7801,124483.0
2021-01-07 12:15:00,52.97,53.02,52.96,53.01,328111.0,47.7801,47.8252,47.7711,47.8162,328111.0
2021-01-07 12:20:00,53.0,53.02,52.97,52.97,330244.0,47.8071,47.8252,47.7801,47.7801,330244.0
2021-01-07 12:25:00,52.98,52.99,52.95,52.98,162387.0,47.7891,47.7981,47.762,47.7891,162387.0
2021-01-07 12:30:00,52.99,53.06,52.98,53.05,264625.0,47.7981,47.8613,47.7891,47.8522,264625.0
2021-01-07 12:35:00,53.05,53.08,53.05,53.07,188409.0,47.8522,47.8793,47.8522,47.8703,188409.0
2021-01-07 12:40:00,53.07,53.08,53.05,53.06,222800.0,47.8703,47.8793,47.8522,47.8613,222800.0
2021-01-07 12:45:00,53.07,53.09,53.05,53.08,399717.0,47.8703,47.8883,47.8522,47.8793,399717.0
2021-01-07 12:50:00,53.07,53.12,53.07,53.11,118658.0,47.8703,47.9154,47.8703,47.9064,118658.0
2021-01-07 12:55:00,53.1,53.12,53.07,53.08,86229.0,47.8973,47.9154,47.8703,47.8793,86229.0
2021-01-07 13:00:00,53.08,53.1,53.06,53.08,126117.0,47.8793,47.8973,47.8613,47.8793,126117.0
2021-01-07 13:05:00,53.08,53.08,53.03,53.04,85255.0,47.8793,47.8793,47.8342,47.8432,85255.0
2021-01-07 13:10:00,53.03,53.1,53.03,53.1,143644.0,47.8342,47.8973,47.8342,47.8973,143644.0
2021-01-07 13:15:00,53.1,53.13,53.1,53.13,200523.0,47.8973,47.9244,47.8973,47.9244,200523.0
2021-01-07 13:20:00,53.13,53.14,53.11,53.13,86206.0,47.9244,47.9334,47.9064,47.9244,86206.0
2021-01-07 13:25:00,53.13,53.13,53.08,53.09,90021.0,47.9244,47.9244,47.8793,47.8883,90021.0
2021-01-07 13:30:00,53.09,53.15,53.08,53.14,168930.0,47.8883,47.9424,47.8793,47.9334,168930.0
2021-01-07 13:35:00,53.13,53.15,53.12,53.15,240995.0,47.9244,47.9424,47.9154,47.9424,240995.0
2021-01-07 13:40:00,53.15,53.19,53.14,53.18,727869.0,47.9424,47.9785,47.9334,47.9695,727869.0
2021-01-07 13:45:00,53.18,53.19,53.15,53.16,108888.0,47.9695,47.9785,47.9424,47.9515,108888.0
2021-01-07 13:50:00,53.16,53.18,53.15,53.18,95177.0,47.9515,47.9695,47.9424,47.9695,95177.0
2021-01-07 13:55:00,53.17,53.2,53.15,53.19,237395.0,47.9605,47.9875,47.9424,47.9785,237395.0
2021-01-07 14:00:00,53.19,53.2,53.17,53.18,94730.0,47.9785,47.9875,47.9605,47.9695,94730.0
2021-01-07 14:05:00,53.18,53.21,53.18,53.19,77860.0,47.9695,47.9966,47.9695,47.9785,77860.0
2021-01-07 14:10:00,53.2,53.21,53.19,53.21,54581.0,47.9875,47.9966,47.9785,47.9966,54581.0
2021-01-07 14:15:00,53.21,53.23,53.21,53.23,54785.0,47.9966,48.0146,47.9966,48.0146,54785.0
2021-01-07 14:20:00,53.23,53.26,53.22,53.23,265875.0,48.0146,48.0417,48.0056,48.0146,265875.0
2021-01-07 14:25:00,53.23,53.24,53.17,53.18,368232.0,48.0146,48.0236,47.9605,47.9695,368232.0
2021-01-07 14:30:00,53.19,53.22,53.18,53.22,135843.0,47.9785,48.0056,47.9695,48.0056,135843.0
2021-01-07 14:35:00,53.22,53.23,53.21,53.22,52695.0,48.0056,48.0146,47.9966,48.0056,52695.0
2021-01-07 14:40:00,53.22,53.24,53.21,53.23,104790.0,48.0056,48.0236,47.9966,48.0146,104790.0
2021-01-07 14:45:00,53.23,53.23,53.21,53.21,260592.0,48.0146,48.0146,47.9966,47.9966,260592.0
2021-01-07 14:50:00,53.21,53.24,53.2,53.23,221610.0,47.9966,48.0236,47.9875,48.0146,221610.0
2021-01-07 14:55:00,53.23,53.25,53.22,53.24,395371.0,48.0146,48.0327,48.0056,48.0236,395371.0
2021-01-07 15:00:00,53.25,53.26,53.24,53.25,381545.0,48.0327,48.0417,48.0236,48.0327,381545.0
2021-01-07 15:05:00,53.25,53.26,53.24,53.25,69361.0,48.0327,48.0417,48.0236,48.0327,69361.0
2021-01-07 15:10:00,53.25,53.26,53.22,53.23,172608.0,48.0327,48.0417,48.0056,48.0146,172608.0
2021-01-07 15:15:00,53.23,53.25,53.22,53.23,157359.0,48.0146,48.0327,48.0056,48.0146,157359.0
2021-01-07 15:20:00,53.24,53.26,53.23,53.26,225696.0,48.0236,48.0417,48.0146,48.0417,225696.0
2021-01-07 15:25:00,53.26,53.27,53.24,53.25,239266.0,48.0417,48.0507,48.0236,48.0327,239266.0
2021-01-07 15:30:00,53.24,53.26,53.22,53.25,212880.0,48.0236,48.0417,48.0056,48.0327,212880.0
2021-01-07 15:35:00,53.25,53.26,53.22,53.25,272838.0,48.0327,48.0417,48.0056,48.0327,272838.0
2021-01-07 15:40:00,53.26,53.27,53.24,53.26,227984.0,48.0417,48.0507,48.0236,48.0417,227984.0
2021-01-07 15:45:00,53.26,53.28,53.25,53.27,272227.0,48.0417,48.0597,48.0327,48.0507,272227.0
2021-01-07 15:50:00,53.27,53.29,53.21,53.22,1737612.0,48.0507,48.0687,47.9966,48.0056,1737612.0
2021-01-07 15:55:00,53.22,53.29,53.19,53.27,2603045.0,48.0056,48.0687,47.9785,48.0507,2603045.0
2021-01-08 09:30:00,54.25,54.41,54.22,54.41,3777974.0,48.9347,49.079,48.9076,49.079,3777974.0
2021-01-08 09:35:00,54.41,54.45,54.3,54.33,1955920.0,49.079,49.1151,48.9798,49.0068,1955920.0
2021-01-08 09:40:00,54.33,54.43,54.32,54.4,944669.0,49.0068,49.097,48.9978,49.07,944669.0
2021-01-08 09:45:00,54.4,54.4,54.18,54.21,2338990.0,49.07,49.07,48.8715,48.8986,2338990.0
2021-01-08 09:50:00,54.21,54.24,54.16,54.2,709212.0,48.8986,48.9257,48.8535,48.8896,709212.0
2021-01-08 09:55:00,54.2,54.22,54.15,54.17,633596.0,48.8896,48.9076,48.8445,48.8625,633596.0
2021-01-08 10:00:00,54.17,54.28,54.16,54.27,834799.0,48.8625,48.9617,48.8535,48.9527,834799.0
2021-01-08 10:05:00,54.27,54.3,54.22,54.26,507196.0,48.9527,48.9798,48.9076,48.9437,507196.0
2021-01-08 10:10:00,54.26,54.3,54.24,54.25,808197.0,48.9437,48.9798,48.9257,48.9347,808197.0
2021-01-08 10:15:00,54.24,54.25,54.19,54.25,390668.0,48.9257,48.9347,48.8806,48.9347,390668.0
2021-01-08 10:20:00,54.25,54.25,54.04,54.05,874875.0,48.9347,48.9347,48.7452,48.7543,874875.0
2021-01-08 10:25:00,54.05,54.06,53.94,53.95,873456.0,48.7543,48.7633,48.655,48.6641,873456.0
2021-01-08 10:30:00,53.95,54.06,53.94,54.03,1656814.0,48.6641,48.7633,48.655,48.7362,1656814.0
2021-01-08 10:35:00,54.02,54.05,53.98,54.03,1036793.0,48.7272,48.7543,48.6911,48.7362,1036793.0
2021-01-08 10:40:00,54.03,54.13,54.02,54.13,371227.0,48.7362,48.8264,48.7272,48.8264,371227.0
2021-01-08 10:45:00,54.13,54.13,54.08,54.11,1113464.0,48.8264,48.8264,48.7813,48.8084,1113464.0
2021-01-08 10:50:00,54.11,54.17,54.1,54.16,660800.0,48.8084,48.8625,48.7994,48.8535,660800.0
2021-01-08 10:55:00,54.16,54.33,54.16,54.33,889622.0,48.8535,49.0068,48.8535,49.0068,889622.0
2021-01-08 11:00:00,54.33,54.44,54.31,54.44,1055303.0,49.0068,49.1061,48.9888,49.1061,1055303.0
2021-01-08 11:05:00,54.44,54.45,54.37,54.4,1267388.0,49.1061,49.1151,49.0429,49.07,1267388.0
2021-01-08 11:10:00,54.4,54.43,54.36,54.39,928262.0,49.07,49.097,49.0339,49.061,928262.0
2021-01-08 11:15:00,54.39,54.4,54.3,54.38,1034645.0,49.061,49.07,48.9798,49.0519,1034645.0
2021-01-08 11:20:00,54.38,54.44,54.35,54.43,862511.0,49.0519,49.1061,49.0249,49.097,862511.0
2021-01-08 11:25:00,54.44,54.47,54.41,54.46,1010583.0,49.1061,49.1331,49.079,49.1241,1010583.0
2021-01-08 11:30:00,54.46,54.52,54.42,54.52,312940.0,49.1241,49.1782,49.088,49.1782,312940.0
2021-01-08 11:35:00,54.52,54.53,54.48,54.49,397340.0,49.1782,49.1872,49.1421,49.1512,397340.0
2021-01-08 11:40:00,54.49,54.51,54.44,54.48,674433.0,49.1512,49.1692,49.1061,49.1421,674433.0
2021-01-08 11:45:00,54.48,54.51,54.46,54.48,1157957.0,49.1421,49.1692,49.1241,49.1421,1157957.0
2021-01-08 11:50:00,54.48,54.52,54.43,54.51,310108.0,49.1421,49.1782,49.097,49.1692,310108.0
2021-01-08 11:55:00,54.52,54.54,54.48,54.5,940713.0,49.1782,49.1963,49.1421,49.1602,940713.0
2021-01-08 12:00:00,54.5,54.5,54.36,54.36,805505.0,49.1602,49.1602,49.0339,49.0339,805505.0
2021-01-08 12:05:00,54.37,54.48,54.35,54.48,326207.0,49.0429,49.1421,49.0249,49.1421,326207.0
2021-01-08 12:10:00,54.48,54.53,54.44,54.53,268042.0,49.1421,49.1872,49.1061,49.1872,268042.0
2021-01-08 12:15:00,54.53,54.57,54.51,54.54,474944.0,49.1872,49.2233,49.1692,49.1963,474944.0
2021-01-08 12:20:00,54.54,54.55,54.5,54.51,221958.0,49.1963,49.2053,49.1602,49.1692,221958.0
2021-01-08 12:25:00,54.51,54.53,54.49,54.52,127088.0,49.1692,49.1872,49.1512,49.1782,127088.0
2021-01-08 12:30:00,54.52,54.53,54.49,54.52,176507.0,49.1782,49.1872,49.1512,49.1782,176507.0
2021-01-08 12:35:00,54.52,54.54,54.47,54.48,292638.0,49.1782,49.1963,49.1331,49.1421,292638.0
2021-01-08 12:40:00,54.48,54.5,54.44,54.46,358879.0,49.1421,49.1602,49.1061,49.1241,358879.0
2021-01-08 12:45:00,54.46,54.46,54.37,54.4,347421.0,49.1241,49.1241,49.0429,49.07,347421.0
2021-01-08 12:50:00,54.4,54.43,54.38,54.41,272686.0,49.07,49.097,49.0519,49.079,272686.0
2021-01-08 12:55:00,54.41,54.46,54.4,54.46,258035.0,49.079,49.1241,49.07,49.1241,258035.0
2021-01-08 13:00:00,54.45,54.46,54.38,54.41,278532.0,49.1151,49.1241,49.0519,49.079,278532.0
2021-01-08 13:05:00,54.4,54.43,54.39,54.41,251512.0,49.07,49.097,49.061,49.079,251512.0
2021-01-08 13:10:00,54.41,54.43,54.35,54.38,242425.0,49.079,49.097,49.0249,49.0519,242425.0
2021-01-08 13:15:00,54.38,54.39,54.27,54.28,504422.0,49.0519,49.061,48.9527,48.9617,504422.0
2021-01-08 13:20:00,54.28,54.3,54.2,54.22,629363.0,48.9617,48.9798,48.8896,48.9076,629363.0
2021-01-08 13:25:00,54.22,54.29,54.21,54.28,336621.0,48.9076,48.9708,48.8986,48.9617,336621.0
2021-01-08 13:30:00,54.28,54.28,54.2,54.2,419155.0,48.9617,48.9617,48.8896,48.8896,419155.0
2021-01-08 13:35:00,54.2,54.22,54.12,54.17,421414.0,48.8896,48.9076,48.8174,48.8625,421414.0
2021-01-08 13:40:00,54.17,54.17,54.06,54.11,1095884.0,48.8625,48.8625,48.7633,48.8084,1095884.0
2021-01-08 13:45:00,54.11,54.14,54.1,54.14,1955997.0,48.8084,48.8355,48.7994,48.8355,1955997.0
2021-01-08 13:50:00,54.14,54.21,54.13,54.2,283780.0,48.8355,48.8986,48.8264,48.8896,283780.0
2021-01-08 13:55:00,54.2,54.23,54.18,54.21,300953.0,48.8896,48.9166,48.8715,48.8986,300953.0
2021-01-08 14:00:00,54.22,54.28,54.21,54.26,326191.0,48.9076,48.9617,48.8986,48.9437,326191.0
2021-01-08 14:05:00,54.26,54.29,54.24,54.26,523731.0,48.9437,48.9708,48.9257,48.9437,523731.0
2021-01-08 14:10:00,54.26,54.29,54.24,54.27,342611.0,48.9437,48.9708,48.9257,48.9527,342611.0
2021-01-08 14:15:00,54.26,54.33,54.26,54.3,136009.0,48.9437,49.0068,48.9437,48.9798,136009.0
2021-01-08 14:20:00,54.31,54.33,54.28,54.31,211472.0,48.9888,49.0068,48.9617,48.9888,211472.0
2021-01-08 14:25:00,54.32,54.36,54.3,54.35,508813.0,48.9978,49.0339,48.9798,49.0249,508813.0
2021-01-08 14:30:00,54.35,54.38,54.34,54.38,1139158.0,49.0249,49.0519,49.0159,49.0519,1139158.0
2021-01-08 14:35:00,54.38,54.41,54.37,54.41,608056.0,49.0519,49.079,49.0429,49.079,608056.0
2021-01-08 14:40:00,54.41,54.41,54.38,54.39,231953.0,49.079,49.079,49.0519,49.061,231953.0
2021-01-08 14:45:00,54.39,54.44,54.39,54.44,280390.0,49.061,49.1061,49.061,49.1061,280390.0
2021-01-08 14:50:00,54.44,54.49,54.43,54.48,528268.0,49.1061,49.1512,49.097,49.1421,528268.0
2021-01-08 14:55:00,54.48,54.55,54.47,54.53,501249.0,49.1421,49.2053,49.1331,49.1872,501249.0
2021-01-08 15:00:00,54.54,54.56,54.53,54.54,336943.0,49.1963,49.2143,49.1872,49.1963,336943.0
2021-01-08 15:05:00,54.54,54.57,54.5,54.57,426528.0,49.1963,49.2233,49.1602,49.2233,426528.0
2021-01-08 15:10:00,54.57,54.59,54.54,54.58,501311.0,49.2233,49.2414,49.1963,49.2323,501311.0
2021-01-08 15:15:00,54.58,54.61,54.56,54.59,503025.0,49.2323,49.2594,49.2143,49.2414,503025.0
2021-01-08 15:20:00,54.6,54.6,54.56,54.57,614702.0,49.2504,49.2504,49.2143,49.2233,614702.0
2021-01-08 15:25:00,54.58,54.61,54.56,54.61,375484.0,49.2323,49.2594,49.2143,49.2594,375484.0
2021-01-08 15:30:00,54.61,54.61,54.56,54.59,537040.0,49.2594,49.2594,49.2143,49.2414,537040.0
2021-01-08 15:35:00,54.6,54.61,54.58,54.61,520264.0,49.2504,49.2594,49.2323,49.2594,520264.0
2021-01-08 15:40:00,54.61,54.64,54.6,54.63,889229.0,49.2594,49.2865,49.2504,49.2774,889229.0
2021-01-08 15:45:00,54.63,54.63,54.61,54.62,733617.0,49.2774,49.2774,49.2594,49.2684,733617.0
2021-01-08 15:50:00,54.62,54.63,54.58,54.62,1611704.0,49.2684,49.2774,49.2323,49.2684,1611704.0
2021-01-08 15:55:00,54.61,54.73,54.58,54.72,4861640.0,49.2594,49.3676,49.2323,49.3586,4861640.0
2021-01-11 09:30:00,53.99,54.18,53.93,54.1,1701883.0,48.7001,48.8715,48.646,48.7994,1701883.0
2021-01-11 09:35:00,54.1,54.12,53.97,54.03,781590.0,48.7994,48.8174,48.6821,48.7362,781590.0
2021-01-11 09:40:00,54.04,54.06,53.98,54.04,1577850.0,48.7452,48.7633,48.6911,48.7452,1577850.0
2021-01-11 09:45:00,54.04,54.06,53.93,53.94,739883.0,48.7452,48.7633,48.646,48.655,739883.0
2021-01-11 09:50:00,53.94,54.02,53.91,54.02,807383.0,48.655,48.7272,48.628,48.7272,807383.0
2021-01-11 09:55:00,54.02,54.08,54.01,54.08,728488.0,48.7272,48.7813,48.7182,48.7813,728488.0
2021-01-11 10:00:00,54.07,54.1,54.02,54.07,568407.0,48.7723,48.7994,48.7272,48.7723,568407.0
2021-01-11 10:05:00,54.08,54.13,54.06,54.12,573054.0,48.7813,48.8264,48.7633,48.8174,573054.0
2021-01-11 10:10:00,54.12,54.12,54.03,54.05,329931.0,48.8174,48.8174,48.7362,48.7543,329931.0
2021-01-11 10:15:00,54.05,54.11,54.03,54.09,294333.0,48.7543,48.8084,48.7362,48.7903,294333.0
2021-01-11 10:20:00,54.09,54.14,54.07,54.13,192418.0,48.7903,48.8355,48.7723,48.8264,192418.0
2021-01-11 10:25:00,54.12,54.16,54.11,54.12,772082.0,48.8174,48.8535,48.8084,48.8174,772082.0
2021-01-11 10:30:00,54.12,54.16,54.09,54.15,544009.0,48.8174,48.8535,48.7903,48.8445,544009.0
2021-01-11 10:35:00,54.15,54.15,54.09,54.11,341446.0,48.8445,48.8445,48.7903,48.8084,341446.0
2021-01-11 10:40:00,54.11,54.14,54.1,54.11,330330.0,48.8084,48.8355,48.7994,48.8084,330330.0
2021-01-11 10:45:00,54.11,54.11,54.02,54.03,419836.0,48.8084,48.8084,48.7272,48.7362,419836.0
2021-01-11 10:50:00,54.03,54.08,54.01,54.03,170303.0,48.7362,48.7813,48.7182,48.7362,170303.0
2021-01-11 10:55:00,54.04,54.11,54.03,54.11,332120.0,48.7452,48.8084,48.7362,48.8084,332120.0
2021-01-11 11:00:00,54.11,54.13,54.07,54.08,293607.0,48.8084,48.8264,48.7723,48.7813,293607.0
2021-01-11 11:05:00,54.08,54.11,54.05,54.05,785839.0,48.7813,48.8084,48.7543,48.7543,785839.0
2021-01-11 11:10:00,54.05,54.06,53.97,54.01,677368.0,48.7543,48.7633,48.6821,48.7182,677368.0
2021-01-11 11:15:00,54.01,54.06,54.0,54.05,605141.0,48.7182,48.7633,48.7092,48.7543,605141.0
2021-01-11 11:20:00,54.06,54.13,54.06,54.12,165195.0,48.7633,48.8264,48.7633,48.8174,165195.0
2021-01-11 11:25:00,54.13,54.18,54.1,54.18,668520.0,48.8264,48.8715,48.7994,48.8715,668520.0
2021-01-11 11:30:00,54.18,54.18,54.11,54.13,300006.0,48.8715,48.8715,48.8084,48.8264,300006.0
2021-01-11 11:35:00,54.13,54.14,54.1,54.12,377489.0,48.8264,48.8355,48.7994,48.8174,377489.0
2021-01-11 11:40:00,54.13,54.14,54.11,54.12,409339.0,48.8264,48.8355,48.8084,48.8174,409339.0
2021-01-11 11:45:00,54.12,54.13,54.07,54.09,209130.0,48.8174,48.8264,48.7723,48.7903,209130.0
2021-01-11 11:50:00,54.09,54.1,54.06,54.07,151697.0,48.7903,48.7994,48.7633,48.7723,151697.0
2021-01-11 11:55:00,54.08,54.13,54.07,54.11,199351.0,48.7813,48.8264,48.7723,48.8084,199351.0
2021-01-11 12:00:00,54.12,54.14,54.09,54.12,435155.0,48.8174,48.8355,48.7903,48.8174,435155.0
2021-01-11 12:05:00,54.12,54.13,54.08,54.1,201118.0,48.8174,48.8264,48.7813,48.7994,201118.0
2021-01-11 12:10:00,54.1,54.11,54.08,54.11,241561.0,48.7994,48.8084,48.7813,48.8084,241561.0
2021-01-11 12:15:00,54.11,54.12,54.09,54.1,245473.0,48.8084,48.8174,48.7903,48.7994,245473.0
2021-01-11 12:20:00,54.1,54.13,54.09,54.13,170565.0,48.7994,48.8264,48.7903,48.8264,170565.0
2021-01-11 12:25:00,54.13,54.14,54.1,54.11,172872.0,48.8264,48.8355,48.7994,48.8084,172872.0
2021-01-11 12:30:00,54.11,54.15,54.1,54.14,502455.0,48.8084,48.8445,48.7994,48.8355,502455.0
2021-01-11 12:35:00,54.14,54.14,54.11,54.13,140498.0,48.8355,48.8355,48.8084,48.8264,140498.0
2021-01-11 12:40:00,54.13,54.15,54.11,54.13,72717.0,48.8264,48.8445,48.8084,48.8264,72717.0
2021-01-11 12:45:00,54.13,54.17,54.12,54.17,524258.0,48.8264,48.8625,48.8174,48.8625,524258.0
2021-01-11 12:50:00,54.16,54.2,54.16,54.17,366349.0,48.8535,48.8896,48.8535,48.8625,366349.0
2021-01-11 12:55:00,54.18,54.18,54.14,54.17,244397.0,48.8715,48.8715,48.8355,48.8625,244397.0
2021-01-11 13:00:00,54.17,54.2,54.16,54.19,105349.0,48.8625,48.8896,48.8535,48.8806,105349.0
2021-01-11 13:05:00,54.19,54.21,54.18,54.19,272831.0,48.8806,48.8986,48.8715,48.8806,272831.0
2021-01-11 13:10:00,54.19,54.21,54.18,54.21,666719.0,48.8806,48.8986,48.8715,48.8986,666719.0
2021-01-11 13:15:00,54.21,54.23,54.19,54.2,180441.0,48.8986,48.9166,48.8806,48.8896,180441.0
2021-01-11 13:20:00,54.2,54.2,54.15,54.15,177620.0,48.8896,48.8896,48.8445,48.8445,177620.0
2021-01-11 13:25:00,54.15,54.16,54.11,54.15,278182.0,48.8445,48.8535,48.8084,48.8445,278182.0
2021-01-11 13:30:00,54.15,54.15,54.11,54.13,127306.0,48.8445,48.8445,48.8084,48.8264,127306.0
2021-01-11 13:35:00,54.13,54.16,54.12,54.16,59935.0,48.8264,48.8535,48.8174,48.8535,59935.0
2021-01-11 13:40:00,54.16,54.16,54.11,54.15,223530.0,48.8535,48.8535,48.8084,48.8445,223530.0
2021-01-11 13:45:00,54.15,54.15,54.11,54.14,171679.0,48.8445,48.8445,48.8084,48.8355,171679.0
2021-01-11 13:50:00,54.14,54.19,54.13,54.19,134781.0,48.8355,48.8806,48.8264,48.8806,134781.0
2021-01-11 13:55:00,54.19,54.21,54.18,54.2,127123.0,48.8806,48.8986,48.8715,48.8896,127123.0
2021-01-11 14:00:00,54.2,54.2,54.16,54.2,264502.0,48.8896,48.8896,48.8535,48.8896,264502.0
2021-01-11 14:05:00,54.2,54.21,54.18,54.19,154608.0,48.8896,48.8986,48.8715,48.8806,154608.0
2021-01-11 14:10:00,54.2,54.23,54.19,54.22,64069.0,48.8896,48.9166,48.8806,48.9076,64069.0
2021-01-11 14:15:00,54.21,54.23,54.18,54.19,220237.0,48.8986,48.9166,48.8715,48.8806,220237.0
2021-01-11 14:20:00,54.19,54.19,54.15,54.18,143008.0,48.8806,48.8806,48.8445,48.8715,143008.0
2021-01-11 14:25:00,54.19,54.19,54.15,54.16,149454.0,48.8806,48.8806,48.8445,48.8535,149454.0
2021-01-11 14:30:00,54.16,54.18,54.14,54.15,225838.0,48.8535,48.8715,48.8355,48.8445,225838.0
2021-01-11 14:35:00,54.15,54.17,54.13,54.15,78467.0,48.8445,48.8625,48.8264,48.8445,78467.0
2021-01-11 14:40:00,54.15,54.18,54.14,54.16,117908.0,48.8445,48.8715,48.8355,48.8535,117908.0
2021-01-11 14:45:00,54.15,54.17,54.13,54.15,398799.0,48.8445,48.8625,48.8264,48.8445,398799.0
2021-01-11 14:50:00,54.14,54.16,54.12,54.16,177884.0,48.8355,48.8535,48.8174,48.8535,177884.0
2021-01-11 14:55:00,54.15,54.18,54.14,54.16,186239.0,48.8445,48.8715,48.8355,48.8535,186239.0
2021-01-11 15:00:00,54.15,54.17,54.12,54.14,206907.0,48.8445,48.8625,48.8174,48.8355,206907.0
2021-01-11 15:05:00,54.15,54.17,54.11,54.12,170938.0,48.8445,48.8625,48.8084,48.8174,170938.0
2021-01-11 15:10:00,54.12,54.13,54.07,54.08,200586.0,48.8174,48.8264,48.7723,48.7813,200586.0
2021-01-11 15:15:00,54.08,54.1,54.05,54.09,390348.0,48.7813,48.7994,48.7543,48.7903,390348.0
2021-01-11 15:20:00,54.09,54.11,54.05,54.06,445471.0,48.7903,48.8084,48.7543,48.7633,445471.0
2021-01-11 15:25:00,54.06,54.09,54.01,54.01,339892.0,48.7633,48.7903,48.7182,48.7182,339892.0
2021-01-11 15:30:00,54.01,54.05,54.01,54.03,520102.0,48.7182,48.7543,48.7182,48.7362,520102.0
2021-01-11 15:35:00,54.03,54.06,54.01,54.01,242781.0,48.7362,48.7633,48.7182,48.7182,242781.0
2021-01-11 15:40:00,54.01,54.03,54.0,54.01,302138.0,48.7182,48.7362,48.7092,48.7182,302138.0
2021-01-11 15:45:00,54.01,54.08,54.0,54.06,465216.0,48.7182,48.7813,48.7092,48.7633,465216.0
2021-01-11 15:50:00,54.06,54.1,54.04,54.05,666037.0,48.7633,48.7994,48.7452,48.7543,666037.0
2021-01-11 15:55:00,54.05,54.06,53.98,54.01,3947040.0,48.7543,48.7633,48.6911,48.7182,3947040.0
2021-01-12 09:30:00,54.31,54.35,54.26,54.27,1175215.0,48.9888,49.0249,48.9437,48.9527,1175215.0
2021-01-12 09:35:00,54.28,54.35,54.23,54.31,1158308.0,48.9617,49.0249,48.9166,48.9888,1158308.0
2021-01-12 09:40:00,54.31,54.34,54.28,54.32,821194.0,48.9888,49.0159,48.9617,48.9978,821194.0
2021-01-12 09:45:00,54.32,54.33,54.25,54.25,649959.0,48.9978,49.0068,48.9347,48.9347,649959.0
2021-01-12 09:50:00,54.26,54.29,54.16,54.28,818452.0,48.9437,48.9708,48.8535,48.9617,818452.0
2021-01-12 09:55:00,54.28,54.35,54.28,54.34,950350.0,48.9617,49.0249,48.9617,49.0159,950350.0
2021-01-12 10:00:00,54.34,54.35,54.27,54.3,588624.0,49.0159,49.0249,48.9527,48.9798,588624.0
2021-01-12 10:05:00,54.3,54.33,54.29,54.33,364014.0,48.9798,49.0068,48.9708,49.0068,364014.0
2021-01-12 10:10:00,54.33,54.38,54.33,54.35,417691.0,49.0068,49.0519,49.0068,49.0249,417691.0
2021-01-12 10:15:00,54.35,54.4,54.32,54.4,465260.0,49.0249,49.07,48.9978,49.07,465260.0
2021-01-12 10:20:00,54.39,54.44,54.38,54.43,738247.0,49.061,49.1061,49.0519,49.097,738247.0
2021-01-12 10:25:00,54.43,54.45,54.4,54.41,448960.0,49.097,49.1151,49.07,49.079,448960.0
2021-01-12 10:30:00,54.41,54.46,54.41,54.44,680791.0,49.079,49.1241,49.079,49.1061,680791.0
2021-01-12 10:35:00,54.44,54.46,54.43,54.46,498474.0,49.1061,49.1241,49.097,49.1241,498474.0
2021-01-12 10:40:00,54.46,54.52,54.45,54.48,773094.0,49.1241,49.1782,49.1151,49.1421,773094.0
2021-01-12 10:45:00,54.49,54.51,54.47,54.5,451293.0,49.1512,49.1692,49.1331,49.1602,451293.0
2021-01-12 10:50:00,54.5,54.5,54.47,54.48,301626.0,49.1602,49.1602,49.1331,49.1421,301626.0
2021-01-12 10:55:00,54.48,54.51,54.48,54.48,658030.0,49.1421,49.1692,49.1421,49.1421,658030.0
2021-01-12 11:00:00,54.49,54.52,54.46,54.51,614482.0,49.1512,49.1782,49.1241,49.1692,614482.0
2021-01-12 11:05:00,54.51,54.56,54.5,54.56,669587.0,49.1692,49.2143,49.1602,49.2143,669587.0
2021-01-12 11:10:00,54.56,54.57,54.55,54.57,662782.0,49.2143,49.2233,49.2053,49.2233,662782.0
2021-01-12 11:15:00,54.57,54.59,54.55,54.56,420883.0,49.2233,49.2414,49.2053,49.2143,420883.0
2021-01-12 11:20:00,54.56,54.59,54.55,54.58,335513.0,49.2143,49.2414,49.2053,49.2323,335513.0
2021-01-12 11:25:00,54.58,54.59,54.56,54.57,461742.0,49.2323,49.2414,49.2143,49.2233,461742.0
2021-01-12 11:30:00,54.57,54.58,54.53,54.55,207553.0,49.2233,49.2323,49.1872,49.2053,207553.0
2021-01-12 11:35:00,54.55,54.58,54.54,54.56,600319.0,49.2053,49.2323,49.1963,49.2143,600319.0
2021-01-12 11:40:00,54.55,54.56,54.52,54.54,346880.0,49.2053,49.2143,49.1782,49.1963,346880.0
2021-01-12 11:45:00,54.54,54.56,54.52,54.56,597423.0,49.1963,49.2143,49.1782,49.2143,597423.0
2021-01-12 11:50:00,54.56,54.57,54.51,54.53,468069.0,49.2143,49.2233,49.1692,49.1872,468069.0
2021-01-12 11:55:00,54.52,54.6,54.52,54.6,370903.0,49.1782,49.2504,49.1782,49.2504,370903.0
2021-01-12 12:00:00,54.59,54.61,54.58,54.58,380850.0,49.2414,49.2594,49.2323,49.2323,380850.0
2021-01-12 12:05:00,54.59,54.59,54.45,54.46,719662.0,49.2414,49.2414,49.1151,49.1241,719662.0
2021-01-12 12:10:00,54.45,54.46,54.37,54.38,578595.0,49.1151,49.1241,49.0429,49.0519,578595.0
2021-01-12 12:15:00,54.37,54.46,54.34,54.44,593586.0,49.0429,49.1241,49.0159,49.1061,593586.0
2021-01-12 12:20:00,54.44,54.45,54.41,54.43,333879.0,49.1061,49.1151,49.079,49.097,333879.0
2021-01-12 12:25:00,54.43,54.52,54.42,54.52,456111.0,49.097,49.1782,49.088,49.1782,456111.0
2021-01-12 12:30:00,54.52,54.52,54.4,54.42,230110.0,49.1782,49.1782,49.07,49.088,230110.0
2021-01-12 12:35:00,54.42,54.44,54.4,54.42,408110.0,49.088,49.1061,49.07,49.088,408110.0
2021-01-12 12:40:00,54.42,54.43,54.39,54.41,346431.0,49.088,49.097,49.061,49.079,346431.0
2021-01-12 12:45:00,54.41,54.42,54.38,54.41,404489.0,49.079,49.088,49.0519,49.079,404489.0
2021-01-12 12:50:00,54.41,54.43,54.39,54.41,403540.0,49.079,49.097,49.061,49.079,403540.0
2021-01-12 12:55:00,54.42,54.42,54.38,54.39,456537.0,49.088,49.088,49.0519,49.061,456537.0
2021-01-12 13:00:00,54.39,54.39,54.37,54.39,290179.0,49.061,49.061,49.0429,49.061,290179.0
2021-01-12 13:05:00,54.39,54.39,54.35,54.36,607992.0,49.061,49.061,49.0249,49.0339,607992.0
2021-01-12 13:10:00,54.36,54.36,54.32,54.33,1032567.0,49.0339,49.0339,48.9978,49.0068,1032567.0
2021-01-12 13:15:00,54.33,54.34,54.31,54.32,310794.0,49.0068,49.0159,48.9888,48.9978,310794.0
2021-01-12 13:20:00,54.32,54.33,54.29,54.29,232379.0,48.9978,49.0068,48.9708,48.9708,232379.0
2021-01-12 13:25:00,54.3,54.32,54.29,54.31,981325.0,48.9798,48.9978,48.9708,48.9888,981325.0
2021-01-12 13:30:00,54.32,54.37,54.3,54.37,1095151.0,48.9978,49.0429,48.9798,49.0429,1095151.0
2021-01-12 13:35:00,54.36,54.39,54.36,54.39,479200.0,49.0339,49.061,49.0339,49.061,479200.0
2021-01-12 13:40:00,54.39,54.46,54.38,54.46,2236826.0,49.061,49.1241,49.0519,49.1241,2236826.0
2021-01-12 13:45:00,54.46,54.48,54.43,54.44,1288472.0,49.1241,49.1421,49.097,49.1061,1288472.0
2021-01-12 13:50:00,54.44,54.45,54.42,54.42,186464.0,49.1061,49.1151,49.088,49.088,186464.0
2021-01-12 13:55:00,54.43,54.46,54.42,54.44,379058.0,49.097,49.1241,49.088,49.1061,379058.0
2021-01-12 14:00:00,54.44,54.47,54.43,54.46,310745.0,49.1061,49.1331,49.097,49.1241,310745.0
2021-01-12 14:05:00,54.46,54.46,54.44,54.45,156361.0,49.1241,49.1241,49.1061,49.1151,156361.0
2021-01-12 14:10:00,54.44,54.45,54.41,54.42,101660.0,49.1061,49.1151,49.079,49.088,101660.0
2021-01-12 14:15:00,54.42,54.43,54.41,54.43,245659.0,49.088,49.097,49.079,49.097,245659.0
2021-01-12 14:20:00,54.43,54.45,54.4,54.41,270508.0,49.097,49.1151,49.07,49.079,270508.0
2021-01-12 14:25:00,54.41,54.42,54.4,54.41,81714.0,49.079,49.088,49.07,49.079,81714.0
2021-01-12 14:30:00,54.41,54.46,54.41,54.46,387852.0,49.079,49.1241,49.079,49.1241,387852.0
2021-01-12 14:35:00,54.45,54.46,54.41,54.44,308729.0,49.1151,49.1241,49.079,49.1061,308729.0
2021-01-12 14:40:00,54.44,54.44,54.41,54.42,222752.0,49.1061,49.1061,49.079,49.088,222752.0
2021-01-12 14:45:00,54.43,54.45,54.4,54.45,163708.0,49.097,49.1151,49.07,49.1151,163708.0
2021-01-12 14:50:00,54.45,54.45,54.4,54.42,143005.0,49.1151,49.1151,49.07,49.088,143005.0
2021-01-12 14:55:00,54.41,54.46,54.41,54.45,374959.0,49.079,49.1241,49.079,49.1151,374959.0
2021-01-12 15:00:00,54.45,54.46,54.43,54.45,1254427.0,49.1151,49.1241,49.097,49.1151,1254427.0
2021-01-12 15:05:00,54.45,54.45,54.42,54.43,226414.0,49.1151,49.1151,49.088,49.097,226414.0
2021-01-12 15:10:00,54.43,54.45,54.42,54.45,221129.0,49.097,49.1151,49.088,49.1151,221129.0
2021-01-12 15:15:00,54.45,54.46,54.43,54.46,1085413.0,49.1151,49.1241,49.097,49.1241,1085413.0
2021-01-12 15:20:00,54.46,54.49,54.45,54.47,787807.0,49.1241,49.1512,49.1151,49.1331,787807.0
2021-01-12 15:25:00,54.47,54.49,54.46,54.48,53014.0,49.1331,49.1512,49.1241,49.1421,53014.0
2021-01-12 15:30:00,54.47,54.51,54.47,54.5,363090.0,49.1331,49.1692,49.1331,49.1602,363090.0
2021-01-12 15:35:00,54.5,54.5,54.48,54.49,167300.0,49.1602,49.1602,49.1421,49.1512,167300.0
2021-01-12 15:40:00,54.48,54.52,54.48,54.52,290536.0,49.1421,49.1782,49.1421,49.1782,290536.0
2021-01-12 15:45:00,54.52,54.56,54.51,54.55,418752.0,49.1782,49.2143,49.1692,49.2053,418752.0
2021-01-12 15:50:00,54.56,54.56,54.5,54.5,580441.0,49.2143,49.2143,49.1602,49.1602,580441.0
2021-01-12 15:55:00,54.5,54.54,54.48,54.49,2085644.0,49.1602,49.1963,49.1421,49.1512,2085644.0
2021-01-13 09:30:00,54.6,54.63,54.45,54.46,1572956.0,49.2504,49.2774,49.1151,49.1241,1572956.0
2021-01-13 09:35:00,54.46,54.51,54.43,54.44,377272.0,49.1241,49.1692,49.097,49.1061,377272.0
2021-01-13 09:40:00,54.44,54.45,54.39,54.4,450674.0,49.1061,49.1151,49.061,49.07,450674.0
2021-01-13 09:45:00,54.4,54.5,54.39,54.44,635581.0,49.07,49.1602,49.061,49.1061,635581.0
2021-01-13 09:50:00,54.44,54.47,54.42,54.44,1104613.0,49.1061,49.1331,49.088,49.1061,1104613.0
2021-01-13 09:55:00,54.44,54.45,54.38,54.39,375108.0,49.1061,49.1151,49.0519,49.061,375108.0
2021-01-13 10:00:00,54.39,54.42,54.33,54.33,266606.0,49.061,49.088,49.0068,49.0068,266606.0
2021-01-13 10:05:00,54.33,54.44,54.32,54.44,481945.0,49.0068,49.1061,48.9978,49.1061,481945.0
2021-01-13 10:10:00,54.43,54.51,54.43,54.51,432294.0,49.097,49.1692,49.097,49.1692,432294.0
2021-01-13 10:15:00,54.51,54.52,54.48,54.51,225388.0,49.1692,49.1782,49.1421,49.1692,225388.0
2021-01-13 10:20:00,54.51,54.53,54.48,54.53,228918.0,49.1692,49.1872,49.1421,49.1872,228918.0
2021-01-13 10:25:00,54.53,54.54,54.51,54.53,204941.0,49.1872,49.1963,49.1692,49.1872,204941.0
2021-01-13 10:30:00,54.53,54.56,54.5,54.53,455928.0,49.1872,49.2143,49.1602,49.1872,455928.0
2021-01-13 10:35:00,54.53,54.56,54.51,54.54,234865.0,49.1872,49.2143,49.1692,49.1963,234865.0
2021-01-13 10:40:00,54.54,54.55,54.46,54.47,138682.0,49.1963,49.2053,49.1241,49.1331,138682.0
2021-01-13 10:45:00,54.47,54.53,54.46,54.53,85813.0,49.1331,49.1872,49.1241,49.1872,85813.0
2021-01-13 10:50:00,54.53,54.54,54.5,54.53,57473.0,49.1872,49.1963,49.1602,49.1872,57473.0
2021-01-13 10:55:00,54.53,54.57,54.48,54.56,688125.0,49.1872,49.2233,49.1421,49.2143,688125.0
2021-01-13 11:00:00,54.56,54.57,54.5,54.51,331774.0,49.2143,49.2233,49.1602,49.1692,331774.0
2021-01-13 11:05:00,54.52,54.53,54.51,54.53,84275.0,49.1782,49.1872,49.1692,49.1872,84275.0
2021-01-13 11:10:00,54.52,54.54,54.46,54.49,170246.0,49.1782,49.1963,49.1241,49.1512,170246.0
2021-01-13 11:15:00,54.48,54.49,54.44,54.45,116981.0,49.1421,49.1512,49.1061,49.1151,116981.0
2021-01-13 11:20:00,54.44,54.49,54.44,54.47,267815.0,49.1061,49.1512,49.1061,49.1331,267815.0
2021-01-13 11:25:00,54.46,54.49,54.45,54.46,342317.0,49.1241,49.1512,49.1151,49.1241,342317.0
2021-01-13 11:30:00,54.46,54.47,54.44,54.45,78069.0,49.1241,49.1331,49.1061,49.1151,78069.0
2021-01-13 11:35:00,54.45,54.5,54.43,54.49,119839.0,49.1151,49.1602,49.097,49.1512,119839.0
2021-01-13 11:40:00,54.49,54.53,54.48,54.53,129083.0,49.1512,49.1872,49.1421,49.1872,129083.0
2021-01-13 11:45:00,54.53,54.53,54.48,54.48,97774.0,49.1872,49.1872,49.1421,49.1421,97774.0
2021-01-13 11:50:00,54.48,54.5,54.46,54.48,429341.0,49.1421,49.1602,49.1241,49.1421,429341.0
2021-01-13 11:55:00,54.48,54.5,54.47,54.49,488544.0,49.1421,49.1602,49.1331,49.1512,488544.0
2021-01-13 12:00:00,54.48,54.52,54.45,54.51,1527430.0,49.1421,49.1782,49.1151,49.1692,1527430.0
2021-01-13 12:05:00,54.51,54.52,54.48,54.51,257119.0,49.1692,49.1782,49.1421,49.1692,257119.0
2021-01-13 12:10:00,54.51,54.52,54.48,54.48,511960.0,49.1692,49.1782,49.1421,49.1421,511960.0
2021-01-13 12:15:00,54.49,54.5,54.42,54.42,560315.0,49.1512,49.1602,49.088,49.088,560315.0
2021-01-13 12:20:00,54.42,54.48,54.42,54.48,559282.0,49.088,49.1421,49.088,49.1421,559282.0
2021-01-13 12:25:00,54.49,54.54,54.48,54.53,170366.0,49.1512,49.1963,49.1421,49.1872,170366.0
2021-01-13 12:30:00,54.53,54.55,54.49,54.5,117415.0,49.1872,49.2053,49.1512,49.1602,117415.0
2021-01-13 12:35:00,54.5,54.53,54.49,54.52,73082.0,49.1602,49.1872,49.1512,49.1782,73082.0
2021-01-13 12:40:00,54.53,54.56,54.52,54.56,54840.0,49.1872,49.2143,49.1782,49.2143,54840.0
2021-01-13 12:45:00,54.57,54.57,54.53,54.54,130317.0,49.2233,49.2233,49.1872,49.1963,130317.0
2021-01-13 12:50:00,54.54,54.58,54.53,54.57,162130.0,49.1963,49.2323,49.1872,49.2233,162130.0
2021-01-13 12:55:00,54.57,54.58,54.54,54.56,109702.0,49.2233,49.2323,49.1963,49.2143,109702.0
2021-01-13 13:00:00,54.57,54.58,54.55,54.57,298879.0,49.2233,49.2323,49.2053,49.2233,298879.0
2021-01-13 13:05:00,54.57,54.58,54.54,54.57,26579.0,49.2233,49.2323,49.1963,49.2233,26579.0
2021-01-13 13:10:00,54.56,54.59,54.56,54.58,161684.0,49.2143,49.2414,49.2143,49.2323,161684.0
2021-01-13 13:15:00,54.58,54.61,54.58,54.61,323102.0,49.2323,49.2594,49.2323,49.2594,323102.0
2021-01-13 13:20:00,54.6,54.63,54.6,54.61,136525.0,49.2504,49.2774,49.2504,49.2594,136525.0
2021-01-13 13:25:00,54.62,54.62,54.6,54.62,144547.0,49.2684,49.2684,49.2504,49.2684,144547.0
2021-01-13 13:30:00,54.62,54.63,54.6,54.6,95071.0,49.2684,49.2774,49.2504,49.2504,95071.0
2021-01-13 13:35:00,54.6,54.61,54.6,54.61,50313.0,49.2504,49.2594,49.2504,49.2594,50313.0
2021-01-13 13:40:00,54.61,54.61,54.56,54.59,114672.0,49.2594,49.2594,49.2143,49.2414,114672.0
2021-01-13 13:45:00,54.59,54.61,54.56,54.56,68157.0,49.2414,49.2594,49.2143,49.2143,68157.0
2021-01-13 13:50:00,54.57,54.74,54.57,54.74,1204580.0,49.2233,49.3767,49.2233,49.3767,1204580.0
2021-01-13 13:55:00,54.75,54.8,54.73,54.76,376139.0,49.3857,49.4308,49.3676,49.3947,376139.0
2021-01-13 14:00:00,54.76,54.87,54.72,54.86,782929.0,49.3947,49.4939,49.3586,49.4849,782929.0
2021-01-13 14:05:00,54.86,54.87,54.78,54.84,487424.0,49.4849,49.4939,49.4127,49.4669,487424.0
2021-01-13 14:10:00,54.84,54.87,54.82,54.87,400993.0,49.4669,49.4939,49.4488,49.4939,400993.0
2021-01-13 14:15:00,54.87,54.89,54.81,54.85,284459.0,49.4939,49.512,49.4398,49.4759,284459.0
2021-01-13 14:20:00,54.85,54.85,54.78,54.8,246500.0,49.4759,49.4759,49.4127,49.4308,246500.0
2021-01-13 14:25:00,54.8,54.82,54.76,54.78,283115.0,49.4308,49.4488,49.3947,49.4127,283115.0
2021-01-13 14:30:00,54.78,54.8,54.75,54.77,802165.0,49.4127,49.4308,49.3857,49.4037,802165.0
2021-01-13 14:35:00,54.77,54.8,54.76,54.78,337413.0,49.4037,49.4308,49.3947,49.4127,337413.0
2021-01-13 14:40:00,54.77,54.78,54.72,54.73,1018671.0,49.4037,49.4127,49.3586,49.3676,1018671.0
2021-01-13 14:45:00,54.72,54.74,54.71,54.71,576961.0,49.3586,49.3767,49.3496,49.3496,576961.0
2021-01-13 14:50:00,54.72,54.73,54.71,54.73,122574.0,49.3586,49.3676,49.3496,49.3676,122574.0
2021-01-13 14:55:00,54.72,54.74,54.7,54.73,202914.0,49.3586,49.3767,49.3406,49.3676,202914.0
2021-01-13 15:00:00,54.73,54.74,54.69,54.7,211225.0,49.3676,49.3767,49.3316,49.3406,211225.0
2021-01-13 15:05:00,54.7,54.72,54.69,54.7,151506.0,49.3406,49.3586,49.3316,49.3406,151506.0
2021-01-13 15:10:00,54.71,54.75,54.7,54.72,198705.0,49.3496,49.3857,49.3406,49.3586,198705.0
2021-01-13 15:15:00,54.72,54.72,54.7,54.71,254340.0,49.3586,49.3586,49.3406,49.3496,254340.0
2021-01-13 15:20:00,54.71,54.71,54.64,54.67,252936.0,49.3496,49.3496,49.2865,49.3135,252936.0
2021-01-13 15:25:00,54.67,54.67,54.62,54.63,295413.0,49.3135,49.3135,49.2684,49.2774,295413.0
2021-01-13 15:30:00,54.63,54.7,54.62,54.68,310385.0,49.2774,49.3406,49.2684,49.3225,310385.0
2021-01-13 15:35:00,54.68,54.68,54.65,54.67,314342.0,49.3225,49.3225,49.2955,49.3135,314342.0
2021-01-13 15:40:00,54.67,54.68,54.66,54.68,194465.0,49.3135,49.3225,49.3045,49.3225,194465.0
2021-01-13 15:45:00,54.68,54.68,54.64,54.66,430239.0,49.3225,49.3225,49.2865,49.3045,430239.0
2021-01-13 15:50:00,54.67,54.68,54.64,54.65,448900.0,49.3135,49.3225,49.2865,49.2955,448900.0
2021-01-13 15:55:00,54.66,54.66,54.61,54.62,1366749.0,49.3045,49.3045,49.2594,49.2684,1366749.0
2021-01-14 09:30:00,55.22,55.23,55.1,55.14,1216885.0,49.8096,49.8187,49.7014,49.7375,1216885.0
2021-01-14 09:35:00,55.14,55.2,55.13,55.2,415262.0,49.7375,49.7916,49.7285,49.7916,415262.0
2021-01-14 09:40:00,55.2,55.21,55.13,55.17,894901.0,49.7916,49.8006,49.7285,49.7645,894901.0
2021-01-14 09:45:00,55.16,55.18,55.1,55.16,1200596.0,49.7555,49.7736,49.7014,49.7555,1200596.0
2021-01-14 09:50:00,55.16,55.19,55.12,55.15,635220.0,49.7555,49.7826,49.7194,49.7465,635220.0
2021-01-14 09:55:00,55.14,55.19,55.13,55.14,498985.0,49.7375,49.7826,49.7285,49.7375,498985.0
2021-01-14 10:00:00,55.14,55.21,55.11,55.2,525747.0,49.7375,49.8006,49.7104,49.7916,525747.0
2021-01-14 10:05:00,55.2,55.21,55.16,55.19,528833.0,49.7916,49.8006,49.7555,49.7826,528833.0
2021-01-14 10:10:00,55.19,55.26,55.18,55.22,544175.0,49.7826,49.8457,49.7736,49.8096,544175.0
2021-01-14 10:15:00,55.22,55.3,55.21,55.3,373909.0,49.8096,49.8818,49.8006,49.8818,373909.0
2021-01-14 10:20:00,55.3,55.3,55.24,55.26,225837.0,49.8818,49.8818,49.8277,49.8457,225837.0
2021-01-14 10:25:00,55.25,55.27,55.24,55.26,460257.0,49.8367,49.8547,49.8277,49.8457,460257.0
2021-01-14 10:30:00,55.27,55.28,55.24,55.27,594742.0,49.8547,49.8638,49.8277,49.8547,594742.0
2021-01-14 10:35:00,55.27,55.27,55.23,55.27,323604.0,49.8547,49.8547,49.8187,49.8547,323604.0
2021-01-14 10:40:00,55.27,55.28,55.25,55.28,337290.0,49.8547,49.8638,49.8367,49.8638,337290.0
2021-01-14 10:45:00,55.29,55.31,55.28,55.29,389036.0,49.8728,49.8908,49.8638,49.8728,389036.0
2021-01-14 10:50:00,55.29,55.35,55.28,55.34,443775.0,49.8728,49.9269,49.8638,49.9179,443775.0
2021-01-14 10:55:00,55.34,55.35,55.3,55.35,185352.0,49.9179,49.9269,49.8818,49.9269,185352.0
2021-01-14 11:00:00,55.35,55.38,55.34,55.35,223108.0,49.9269,49.954,49.9179,49.9269,223108.0
2021-01-14 11:05:00,55.35,55.38,55.35,55.37,396939.0,49.9269,49.954,49.9269,49.9449,396939.0
2021-01-14 11:10:00,55.37,55.4,55.36,55.39,228652.0,49.9449,49.972,49.9359,49.963,228652.0
2021-01-14 11:15:00,55.39,55.39,55.34,55.34,186852.0,49.963,49.963,49.9179,49.9179,186852.0
2021-01-14 11:20:00,55.35,55.37,55.33,55.37,204221.0,49.9269,49.9449,49.9089,49.9449,204221.0
2021-01-14 11:25:00,55.37,55.4,55.35,55.4,400825.0,49.9449,49.972,49.9269,49.972,400825.0
2021-01-14 11:30:00,55.4,55.41,55.39,55.4,174928.0,49.972,49.981,49.963,49.972,174928.0
2021-01-14 11:35:00,55.4,55.4,55.33,55.37,1383498.0,49.972,49.972,49.9089,49.9449,1383498.0
2021-01-14 11:40:00,55.37,55.41,55.36,55.41,268172.0,49.9449,49.981,49.9359,49.981,268172.0
2021-01-14 11:45:00,55.41,55.43,55.38,55.41,226998.0,49.981,49.9991,49.954,49.981,226998.0
2021-01-14 11:50:00,55.41,55.44,55.4,55.4,283664.0,49.981,50.0081,49.972,49.972,283664.0
2021-01-14 11:55:00,55.41,55.44,55.4,55.44,379163.0,49.981,50.0081,49.972,50.0081,379163.0
2021-01-14 12:00:00,55.43,55.45,55.43,55.45,194970.0,49.9991,50.0171,49.9991,50.0171,194970.0
2021-01-14 12:05:00,55.44,55.45,55.42,55.44,278440.0,50.0081,50.0171,49.99,50.0081,278440.0
2021-01-14 12:10:00,55.43,55.44,55.4,55.44,757019.0,49.9991,50.0081,49.972,50.0081,757019.0
2021-01-14 12:15:00,55.44,55.45,55.41,55.44,140866.0,50.0081,50.0171,49.981,50.0081,140866.0
2021-01-14 12:20:00,55.44,55.47,55.44,55.47,83940.0,50.0081,50.0351,50.0081,50.0351,83940.0
2021-01-14 12:25:00,55.47,55.48,55.45,55.45,98628.0,50.0351,50.0442,50.0171,50.0171,98628.0
2021-01-14 12:30:00,55.46,55.48,55.45,55.46,129850.0,50.0261,50.0442,50.0171,50.0261,129850.0
2021-01-14 12:35:00,55.45,55.46,55.4,55.41,192243.0,50.0171,50.0261,49.972,49.981,192243.0
2021-01-14 12:40:00,55.4,55.4,55.31,55.32,412331.0,49.972,49.972,49.8908,49.8998,412331.0
2021-01-14 12:45:00,55.32,55.36,55.29,55.35,361146.0,49.8998,49.9359,49.8728,49.9269,361146.0
2021-01-14 12:50:00,55.36,55.42,55.35,55.4,129931.0,49.9359,49.99,49.9269,49.972,129931.0
2021-01-14 12:55:00,55.4,55.43,55.39,55.41,193874.0,49.972,49.9991,49.963,49.981,193874.0
2021-01-14 13:00:00,55.42,55.46,55.41,55.44,206768.0,49.99,50.0261,49.981,50.0081,206768.0
2021-01-14 13:05:00,55.44,55.44,55.42,55.43,235227.0,50.0081,50.0081,49.99,49.9991,235227.0
2021-01-14 13:10:00,55.43,55.43,55.38,55.4,318722.0,49.9991,49.9991,49.954,49.972,318722.0
2021-01-14 13:15:00,55.39,55.4,55.35,55.37,181498.0,49.963,49.972,49.9269,49.9449,181498.0
2021-01-14 13:20:00,55.36,55.39,55.32,55.36,651266.0,49.9359,49.963,49.8998,49.9359,651266.0
2021-01-14 13:25:00,55.36,55.36,55.26,55.27,211460.0,49.9359,49.9359,49.8457,49.8547,211460.0
2021-01-14 13:30:00,55.27,55.32,55.26,55.28,250071.0,49.8547,49.8998,49.8457,49.8638,250071.0
2021-01-14 13:35:00,55.28,55.37,55.27,55.36,436218.0,49.8638,49.9449,49.8547,49.9359,436218.0
2021-01-14 13:40:00,55.36,55.36,55.3,55.3,218683.0,49.9359,49.9359,49.8818,49.8818,218683.0
2021-01-14 13:45:00,55.3,55.3,55.25,55.28,329642.0,49.8818,49.8818,49.8367,49.8638,329642.0
2021-01-14 13:50:00,55.29,55.29,55.24,55.25,238036.0,49.8728,49.8728,49.8277,49.8367,238036.0
2021-01-14 13:55:00,55.25,55.28,55.24,55.25,217210.0,49.8367,49.8638,49.8277,49.8367,217210.0
2021-01-14 14:00:00,55.25,55.3,55.23,55.29,224609.0,49.8367,49.8818,49.8187,49.8728,224609.0
2021-01-14 14:05:00,55.3,55.31,55.27,55.31,164039.0,49.8818,49.8908,49.8547,49.8908,164039.0
2021-01-14 14:10:00,55.31,55.32,55.27,55.3,217807.0,49.8908,49.8998,49.8547,49.8818,217807.0
2021-01-14 14:15:00,55.3,55.31,55.27,55.29,167489.0,49.8818,49.8908,49.8547,49.8728,167489.0
2021-01-14 14:20:00,55.29,55.29,55.25,55.28,168645.0,49.8728,49.8728,49.8367,49.8638,168645.0
2021-01-14 14:25:00,55.28,55.3,55.24,55.29,306990.0,49.8638,49.8818,49.8277,49.8728,306990.0
2021-01-14 14:30:00,55.3,55.31,55.28,55.3,202066.0,49.8818,49.8908,49.8638,49.8818,202066.0
2021-01-14 14:35:00,55.3,55.3,55.25,55.26,140154.0,49.8818,49.8818,49.8367,49.8457,140154.0
2021-01-14 14:40:00,55.27,55.28,55.2,55.21,972433.0,49.8547,49.8638,49.7916,49.8006,972433.0
2021-01-14 14:45:00,55.21,55.22,55.2,55.21,382009.0,49.8006,49.8096,49.7916,49.8006,382009.0
2021-01-14 14:50:00,55.21,55.22,55.15,55.16,2590917.0,49.8006,49.8096,49.7465,49.7555,2590917.0
2021-01-14 14:55:00,55.16,55.2,55.13,55.18,758701.0,49.7555,49.7916,49.7285,49.7736,758701.0
2021-01-14 15:00:00,55.18,55.21,55.18,55.21,246723.0,49.7736,49.8006,49.7736,49.8006,246723.0
2021-01-14 15:05:00,55.2,55.22,55.19,55.21,225518.0,49.7916,49.8096,49.7826,49.8006,225518.0
2021-01-14 15:10:00,55.21,55.23,55.16,55.17,489496.0,49.8006,49.8187,49.7555,49.7645,489496.0
2021-01-14 15:15:00,55.18,55.19,55.08,55.09,301434.0,49.7736,49.7826,49.6834,49.6924,301434.0
2021-01-14 15:20:00,55.09,55.14,55.08,55.08,314085.0,49.6924,49.7375,49.6834,49.6834,314085.0
2021-01-14 15:25:00,55.08,55.12,55.07,55.11,295203.0,49.6834,49.7194,49.6743,49.7104,295203.0
2021-01-14 15:30:00,55.11,55.18,55.09,55.16,324593.0,49.7104,49.7736,49.6924,49.7555,324593.0
2021-01-14 15:35:00,55.16,55.2,55.15,55.18,421921.0,49.7555,49.7916,49.7465,49.7736,421921.0
2021-01-14 15:40:00,55.18,55.21,55.17,55.2,290669.0,49.7736,49.8006,49.7645,49.7916,290669.0
2021-01-14 15:45:00,55.2,55.21,55.16,55.18,305372.0,49.7916,49.8006,49.7555,49.7736,305372.0
2021-01-14 15:50:00,55.18,55.18,55.12,55.14,468996.0,49.7736,49.7736,49.7194,49.7375,468996.0
2021-01-14 15:55:00,55.14,55.15,55.06,55.1,1745297.0,49.7375,49.7465,49.6653,49.7014,1745297.0
2021-01-15 09:30:00,54.56,54.64,54.54,54.62,736659.0,49.2143,49.2865,49.1963,49.2684,736659.0
2021-01-15 09:35:00,54.61,54.64,54.59,54.61,840029.0,49.2594,49.2865,49.2414,49.2594,840029.0
2021-01-15 09:40:00,54.61,54.62,54.55,54.6,641051.0,49.2594,49.2684,49.2053,49.2504,641051.0
2021-01-15 09:45:00,54.6,54.67,54.59,54.63,1075526.0,49.2504,49.3135,49.2414,49.2774,1075526.0
2021-01-15 09:50:00,54.64,54.65,54.59,54.61,668120.0,49.2865,49.2955,49.2414,49.2594,668120.0
2021-01-15 09:55:00,54.61,54.63,54.56,54.58,627650.0,49.2594,49.2774,49.2143,49.2323,627650.0
2021-01-15 10:00:00,54.58,54.6,54.43,54.45,646245.0,49.2323,49.2504,49.097,49.1151,646245.0
2021-01-15 10:05:00,54.46,54.46,54.24,54.24,1263581.0,49.1241,49.1241,48.9257,48.9257,1263581.0
2021-01-15 10:10:00,54.25,54.37,54.23,54.35,379446.0,48.9347,49.0429,48.9166,49.0249,379446.0
2021-01-15 10:15:00,54.34,54.38,54.3,54.3,373773.0,49.0159,49.0519,48.9798,48.9798,373773.0
2021-01-15 10:20:00,54.3,54.32,54.22,54.22,407245.0,48.9798,48.9978,48.9076,48.9076,407245.0
2021-01-15 10:25:00,54.22,54.31,54.21,54.3,876674.0,48.9076,48.9888,48.8986,48.9798,876674.0
2021-01-15 10:30:00,54.3,54.39,54.25,54.39,606788.0,48.9798,49.061,48.9347,49.061,606788.0
2021-01-15 10:35:00,54.39,54.43,54.37,54.41,287409.0,49.061,49.097,49.0429,49.079,287409.0
2021-01-15 10:40:00,54.41,54.45,54.4,54.42,247169.0,49.079,49.1151,49.07,49.088,247169.0
2021-01-15 10:45:00,54.43,54.45,54.37,54.39,635428.0,49.097,49.1151,49.0429,49.061,635428.0
2021-01-15 10:50:00,54.4,54.47,54.39,54.44,239536.0,49.07,49.1331,49.061,49.1061,239536.0
2021-01-15 10:55:00,54.45,54.46,54.41,54.45,496866.0,49.1151,49.1241,49.079,49.1151,496866.0
2021-01-15 11:00:00,54.45,54.46,54.37,54.38,330131.0,49.1151,49.1241,49.0429,49.0519,330131.0
2021-01-15 11:05:00,54.38,54.4,54.34,54.39,312858.0,49.0519,49.07,49.0159,49.061,312858.0
2021-01-15 11:10:00,54.39,54.42,54.37,54.41,183853.0,49.061,49.088,49.0429,49.079,183853.0
2021-01-15 11:15:00,54.41,54.46,54.37,54.45,158025.0,49.079,49.1241,49.0429,49.1151,158025.0
2021-01-15 11:20:00,54.46,54.47,54.43,54.45,154405.0,49.1241,49.1331,49.097,49.1151,154405.0
2021-01-15 11:25:00,54.45,54.55,54.44,54.55,866172.0,49.1151,49.2053,49.1061,49.2053,866172.0
2021-01-15 11:30:00,54.54,54.58,54.54,54.57,299731.0,49.1963,49.2323,49.1963,49.2233,299731.0
2021-01-15 11:35:00,54.57,54.58,54.53,54.56,375299.0,49.2233,49.2323,49.1872,49.2143,375299.0
2021-01-15 11:40:00,54.57,54.6,54.55,54.56,260455.0,49.2233,49.2504,49.2053,49.2143,260455.0
2021-01-15 11:45:00,54.56,54.57,54.52,54.52,197234.0,49.2143,49.2233,49.1782,49.1782,197234.0
2021-01-15 11:50:00,54.52,54.53,54.5,54.52,107466.0,49.1782,49.1872,49.1602,49.1782,107466.0
2021-01-15 11:55:00,54.52,54.53,54.48,54.48,153882.0,49.1782,49.1872,49.1421,49.1421,153882.0
2021-01-15 12:00:00,54.48,54.49,54.45,54.48,153734.0,49.1421,49.1512,49.1151,49.1421,153734.0
2021-01-15 12:05:00,54.48,54.51,54.46,54.47,622223.0,49.1421,49.1692,49.1241,49.1331,622223.0
2021-01-15 12:10:00,54.48,54.49,54.43,54.45,417248.0,49.1421,49.1512,49.097,49.1151,417248.0
2021-01-15 12:15:00,54.46,54.5,54.45,54.47,447030.0,49.1241,49.1602,49.1151,49.1331,447030.0
2021-01-15 12:20:00,54.47,54.47,54.43,54.46,345434.0,49.1331,49.1331,49.097,49.1241,345434.0
2021-01-15 12:25:00,54.47,54.49,54.45,54.47,67997.0,49.1331,49.1512,49.1151,49.1331,67997.0
2021-01-15 12:30:00,54.47,54.49,54.43,54.44,432958.0,49.1331,49.1512,49.097,49.1061,432958.0
2021-01-15 12:35:00,54.44,54.45,54.41,54.41,1207393.0,49.1061,49.1151,49.079,49.079,1207393.0
2021-01-15 12:40:00,54.41,54.46,54.41,54.44,1081529.0,49.079,49.1241,49.079,49.1061,1081529.0
2021-01-15 12:45:00,54.44,54.45,54.43,54.43,148300.0,49.1061,49.1151,49.097,49.097,148300.0
2021-01-15 12:50:00,54.44,54.5,54.42,54.47,233270.0,49.1061,49.1602,49.088,49.1331,233270.0
2021-01-15 12:55:00,54.47,54.5,54.46,54.5,445234.0,49.1331,49.1602,49.1241,49.1602,445234.0
2021-01-15 13:00:00,54.5,54.5,54.45,54.46,225099.0,49.1602,49.1602,49.1151,49.1241,225099.0
2021-01-15 13:05:00,54.46,54.5,54.45,54.48,2367713.0,49.1241,49.1602,49.1151,49.1421,2367713.0
2021-01-15 13:10:00,54.48,54.51,54.47,54.51,1036753.0,49.1421,49.1692,49.1331,49.1692,1036753.0
2021-01-15 13:15:00,54.5,54.55,54.49,54.54,2044562.0,49.1602,49.2053,49.1512,49.1963,2044562.0
2021-01-15 13:20:00,54.54,54.55,54.53,54.54,270492.0,49.1963,49.2053,49.1872,49.1963,270492.0
2021-01-15 13:25:00,54.54,54.54,54.5,54.51,300839.0,49.1963,49.1963,49.1602,49.1692,300839.0
2021-01-15 13:30:00,54.51,54.52,54.49,54.49,174391.0,49.1692,49.1782,49.1512,49.1512,174391.0
2021-01-15 13:35:00,54.5,54.52,54.49,54.52,200041.0,49.1602,49.1782,49.1512,49.1782,200041.0
2021-01-15 13:40:00,54.52,54.53,54.48,54.48,135782.0,49.1782,49.1872,49.1421,49.1421,135782.0
2021-01-15 13:45:00,54.49,54.52,54.47,54.48,273037.0,49.1512,49.1782,49.1331,49.1421,273037.0
2021-01-15 13:50:00,54.47,54.5,54.46,54.48,316542.0,49.1331,49.1602,49.1241,49.1421,316542.0
2021-01-15 13:55:00,54.48,54.49,54.44,54.48,132136.0,49.1421,49.1512,49.1061,49.1421,132136.0
2021-01-15 14:00:00,54.48,54.51,54.47,54.51,355463.0,49.1421,49.1692,49.1331,49.1692,355463.0
2021-01-15 14:05:00,54.51,54.51,54.48,54.48,296580.0,49.1692,49.1692,49.1421,49.1421,296580.0
2021-01-15 14:10:00,54.48,54.5,54.46,54.48,212725.0,49.1421,49.1602,49.1241,49.1421,212725.0
2021-01-15 14:15:00,54.48,54.5,54.46,54.47,128856.0,49.1421,49.1602,49.1241,49.1331,128856.0
2021-01-15 14:20:00,54.46,54.47,54.45,54.46,65478.0,49.1241,49.1331,49.1151,49.1241,65478.0
2021-01-15 14:25:00,54.46,54.47,54.44,54.46,120973.0,49.1241,49.1331,49.1061,49.1241,120973.0
2021-01-15 14:30:00,54.46,54.48,54.45,54.48,51640.0,49.1241,49.1421,49.1151,49.1421,51640.0
2021-01-15 14:35:00,54.48,54.49,54.46,54.49,64083.0,49.1421,49.1512,49.1241,49.1512,64083.0
2021-01-15 14:40:00,54.48,54.49,54.46,54.47,52951.0,49.1421,49.1512,49.1241,49.1331,52951.0
2021-01-15 14:45:00,54.47,54.48,54.43,54.45,67475.0,49.1331,49.1421,49.097,49.1151,67475.0
2021-01-15 14:50:00,54.44,54.45,54.4,54.43,105133.0,49.1061,49.1151,49.07,49.097,105133.0
2021-01-15 14:55:00,54.43,54.43,54.39,54.4,150068.0,49.097,49.097,49.061,49.07,150068.0
2021-01-15 15:00:00,54.4,54.42,54.37,54.41,160770.0,49.07,49.088,49.0429,49.079,160770.0
2021-01-15 15:05:00,54.41,54.42,54.36,54.38,125334.0,49.079,49.088,49.0339,49.0519,125334.0
2021-01-15 15:10:00,54.37,54.44,54.37,54.41,420859.0,49.0429,49.1061,49.0429,49.079,420859.0
2021-01-15 15:15:00,54.41,54.43,54.38,54.38,489896.0,49.079,49.097,49.0519,49.0519,489896.0
2021-01-15 15:20:00,54.38,54.39,54.35,54.36,454550.0,49.0519,49.061,49.0249,49.0339,454550.0
2021-01-15 15:25:00,54.37,54.37,54.33,54.34,652233.0,49.0429,49.0429,49.0068,49.0159,652233.0
2021-01-15 15:30:00,54.34,54.35,54.32,54.34,145168.0,49.0159,49.0249,48.9978,49.0159,145168.0
2021-01-15 15:35:00,54.34,54.38,54.33,54.36,331808.0,49.0159,49.0519,49.0068,49.0339,331808.0
2021-01-15 15:40:00,54.37,54.39,54.33,54.33,243820.0,49.0429,49.061,49.0068,49.0068,243820.0
2021-01-15 15:45:00,54.34,54.36,54.32,54.33,347243.0,49.0159,49.0339,48.9978,49.0068,347243.0
2021-01-15 15:50:00,54.34,54.38,54.32,54.35,828302.0,49.0159,49.0519,48.9978,49.0249,828302.0
2021-01-15 15:55:00,54.35,54.36,54.32,54.34,1773539.0,49.0249,49.0339,48.9978,49.0159,1773539.0
2021-01-19 09:30:00,55.5,55.54,55.34,55.37,3087534.0,50.0622,50.0983,49.9179,49.9449,3087534.0
2021-01-19 09:35:00,55.36,55.36,55.27,55.34,1174782.0,49.9359,49.9359,49.8547,49.9179,1174782.0
2021-01-19 09:40:00,55.34,55.39,55.32,55.35,518524.0,49.9179,49.963,49.8998,49.9269,518524.0
2021-01-19 09:45:00,55.35,55.39,55.24,55.28,2165571.0,49.9269,49.963,49.8277,49.8638,2165571.0
2021-01-19 09:50:00,55.28,55.3,55.2,55.22,866460.0,49.8638,49.8818,49.7916,49.8096,866460.0
2021-01-19 09:55:00,55.22,55.28,55.21,55.27,343694.0,49.8096,49.8638,49.8006,49.8547,343694.0
2021-01-19 10:00:00,55.27,55.29,55.19,55.25,853397.0,49.8547,49.8728,49.7826,49.8367,853397.0
2021-01-19 10:05:00,55.26,55.32,55.25,55.32,426057.0,49.8457,49.8998,49.8367,49.8998,426057.0
2021-01-19 10:10:00,55.31,55.36,55.26,55.36,781217.0,49.8908,49.9359,49.8457,49.9359,781217.0
2021-01-19 10:15:00,55.36,55.36,55.29,55.3,454364.0,49.9359,49.9359,49.8728,49.8818,454364.0
2021-01-19 10:20:00,55.3,55.33,55.25,55.3,495663.0,49.8818,49.9089,49.8367,49.8818,495663.0
2021-01-19 10:25:00,55.3,55.33,55.28,55.33,264051.0,49.8818,49.9089,49.8638,49.9089,264051.0
2021-01-19 10:30:00,55.33,55.36,55.31,55.35,355609.0,49.9089,49.9359,49.8908,49.9269,355609.0
2021-01-19 10:35:00,55.35,55.38,55.33,55.35,332361.0,49.9269,49.954,49.9089,49.9269,332361.0
2021-01-19 10:40:00,55.35,55.39,55.34,55.38,838537.0,49.9269,49.963,49.9179,49.954,838537.0
2021-01-19 10:45:00,55.39,55.42,55.36,55.38,505505.0,49.963,49.99,49.9359,49.954,505505.0
2021-01-19 10:50:00,55.38,55.39,55.35,55.36,445862.0,49.954,49.963,49.9269,49.9359,445862.0
2021-01-19 10:55:00,55.36,55.37,55.3,55.31,224208.0,49.9359,49.9449,49.8818,49.8908,224208.0
2021-01-19 11:00:00,55.31,55.37,55.3,55.36,299922.0,49.8908,49.9449,49.8818,49.9359,299922.0
2021-01-19 11:05:00,55.36,55.37,55.32,55.35,388514.0,49.9359,49.9449,49.8998,49.9269,388514.0
2021-01-19 11:10:00,55.35,55.37,55.32,55.32,294445.0,49.9269,49.9449,49.8998,49.8998,294445.0
2021-01-19 11:15:00,55.32,55.32,55.23,55.25,610485.0,49.8998,49.8998,49.8187,49.8367,610485.0
2021-01-19 11:20:00,55.25,55.29,55.23,55.24,844176.0,49.8367,49.8728,49.8187,49.8277,844176.0
2021-01-19 11:25:00,55.23,55.26,55.2,55.25,1083113.0,49.8187,49.8457,49.7916,49.8367,1083113.0
2021-01-19 11:30:00,55.25,55.26,55.19,55.23,779398.0,49.8367,49.8457,49.7826,49.8187,779398.0
2021-01-19 11:35:00,55.23,55.25,55.21,55.25,178810.0,49.8187,49.8367,49.8006,49.8367,178810.0
2021-01-19 11:40:00,55.25,55.26,55.23,55.26,195310.0,49.8367,49.8457,49.8187,49.8457,195310.0
2021-01-19 11:45:00,55.26,55.3,55.26,55.29,306785.0,49.8457,49.8818,49.8457,49.8728,306785.0
2021-01-19 11:50:00,55.3,55.33,55.29,55.32,252075.0,49.8818,49.9089,49.8728,49.8998,252075.0
2021-01-19 11:55:00,55.32,55.33,55.3,55.3,429596.0,49.8998,49.9089,49.8818,49.8818,429596.0
2021-01-19 12:00:00,55.3,55.32,55.28,55.3,396144.0,49.8818,49.8998,49.8638,49.8818,396144.0
2021-01-19 12:05:00,55.3,55.31,55.26,55.28,513260.0,49.8818,49.8908,49.8457,49.8638,513260.0
2021-01-19 12:10:00,55.28,55.28,55.22,55.23,487267.0,49.8638,49.8638,49.8096,49.8187,487267.0
2021-01-19 12:15:00,55.23,55.23,55.19,55.2,533768.0,49.8187,49.8187,49.7826,49.7916,533768.0
2021-01-19 12:20:00,55.2,55.2,55.13,55.16,889538.0,49.7916,49.7916,49.7285,49.7555,889538.0
2021-01-19 12:25:00,55.16,55.17,55.12,55.14,862176.0,49.7555,49.7645,49.7194,49.7375,862176.0
2021-01-19 12:30:00,55.14,55.18,55.13,55.17,236475.0,49.7375,49.7736,49.7285,49.7645,236475.0
2021-01-19 12:35:00,55.18,55.21,55.17,55.18,139251.0,49.7736,49.8006,49.7645,49.7736,139251.0
2021-01-19 12:40:00,55.18,55.24,55.17,55.24,193031.0,49.7736,49.8277,49.7645,49.8277,193031.0
2021-01-19 12:45:00,55.24,55.26,55.22,55.23,371851.0,49.8277,49.8457,49.8096,49.8187,371851.0
2021-01-19 12:50:00,55.23,55.24,55.2,55.21,164476.0,49.8187,49.8277,49.7916,49.8006,164476.0
2021-01-19 12:55:00,55.22,55.25,55.2,55.24,212037.0,49.8096,49.8367,49.7916,49.8277,212037.0
2021-01-19 13:00:00,55.25,55.26,55.23,55.24,134199.0,49.8367,49.8457,49.8187,49.8277,134199.0
2021-01-19 13:05:00,55.25,55.26,55.22,55.23,194630.0,49.8367,49.8457,49.8096,49.8187,194630.0
2021-01-19 13:10:00,55.23,55.25,55.21,55.22,148668.0,49.8187,49.8367,49.8006,49.8096,148668.0
2021-01-19 13:15:00,55.22,55.23,55.19,55.2,133695.0,49.8096,49.8187,49.7826,49.7916,133695.0
2021-01-19 13:20:00,55.2,55.2,55.14,55.17,1058653.0,49.7916,49.7916,49.7375,49.7645,1058653.0
2021-01-19 13:25:00,55.17,55.19,55.16,55.17,226827.0,49.7645,49.7826,49.7555,49.7645,226827.0
2021-01-19 13:30:00,55.16,55.17,55.14,55.17,518033.0,49.7555,49.7645,49.7375,49.7645,518033.0
2021-01-19 13:35:00,55.17,55.2,55.16,55.19,183424.0,49.7645,49.7916,49.7555,49.7826,183424.0
2021-01-19 13:40:00,55.18,55.19,55.16,55.16,229940.0,49.7736,49.7826,49.7555,49.7555,229940.0
2021-01-19 13:45:00,55.17,55.18,55.16,55.18,164245.0,49.7645,49.7736,49.7555,49.7736,164245.0
2021-01-19 13:50:00,55.18,55.2,55.17,55.2,1422504.0,49.7736,49.7916,49.7645,49.7916,1422504.0
2021-01-19 13:55:00,55.2,55.22,55.19,55.22,823947.0,49.7916,49.8096,49.7826,49.8096,823947.0
2021-01-19 14:00:00,55.22,55.23,55.2,55.23,209295.0,49.8096,49.8187,49.7916,49.8187,209295.0
2021-01-19 14:05:00,55.23,55.23,55.21,55.23,149566.0,49.8187,49.8187,49.8006,49.8187,149566.0
2021-01-19 14:10:00,55.22,55.24,55.2,55.21,200960.0,49.8096,49.8277,49.7916,49.8006,200960.0
2021-01-19 14:15:00,55.21,55.22,55.2,55.22,190245.0,49.8006,49.8096,49.7916,49.8096,190245.0
2021-01-19 14:20:00,55.22,55.25,55.21,55.25,786613.0,49.8096,49.8367,49.8006,49.8367,786613.0
2021-01-19 14:25:00,55.25,55.25,55.22,55.23,187132.0,49.8367,49.8367,49.8096,49.8187,187132.0
2021-01-19 14:30:00,55.23,55.24,55.2,55.23,225497.0,49.8187,49.8277,49.7916,49.8187,225497.0
2021-01-19 14:35:00,55.23,55.25,55.22,55.23,203542.0,49.8187,49.8367,49.8096,49.8187,203542.0
2021-01-19 14:40:00,55.23,55.25,55.22,55.23,261625.0,49.8187,49.8367,49.8096,49.8187,261625.0
2021-01-19 14:45:00,55.23,55.25,55.21,55.23,274353.0,49.8187,49.8367,49.8006,49.8187,274353.0
2021-01-19 14:50:00,55.23,55.25,55.22,55.24,153829.0,49.8187,49.8367,49.8096,49.8277,153829.0
2021-01-19 14:55:00,55.24,55.26,55.21,55.23,433943.0,49.8277,49.8457,49.8006,49.8187,433943.0
2021-01-19 15:00:00,55.23,55.25,55.22,55.25,178086.0,49.8187,49.8367,49.8096,49.8367,178086.0
2021-01-19 15:05:00,55.25,55.25,55.2,55.23,252367.0,49.8367,49.8367,49.7916,49.8187,252367.0
2021-01-19 15:10:00,55.23,55.23,55.2,55.21,353958.0,49.8187,49.8187,49.7916,49.8006,353958.0
2021-01-19 15:15:00,55.21,55.22,55.19,55.21,150335.0,49.8006,49.8096,49.7826,49.8006,150335.0
2021-01-19 15:20:00,55.21,55.21,55.19,55.2,207489.0,49.8006,49.8006,49.7826,49.7916,207489.0
2021-01-19 15:25:00,55.2,55.2,55.17,55.18,341745.0,49.7916,49.7916,49.7645,49.7736,341745.0
2021-01-19 15:30:00,55.18,55.2,55.17,55.2,396766.0,49.7736,49.7916,49.7645,49.7916,396766.0
2021-01-19 15:35:00,55.19,55.2,55.18,55.2,230561.0,49.7826,49.7916,49.7736,49.7916,230561.0
2021-01-19 15:40:00,55.2,55.2,55.18,55.19,522142.0,49.7916,49.7916,49.7736,49.7826,522142.0
2021-01-19 15:45:00,55.19,55.21,55.18,55.18,610976.0,49.7826,49.8006,49.7736,49.7736,610976.0
2021-01-19 15:50:00,55.19,55.24,55.18,55.22,1106352.0,49.7826,49.8277,49.7736,49.8096,1106352.0
2021-01-19 15:55:00,55.23,55.25,55.21,55.22,2581575.0,49.8187,49.8367,49.8006,49.8096,2581575.0
2021-01-20 09:30:00,56.2,56.23,56.13,56.18,1513688.0,50.6936,50.7207,50.6305,50.6756,1513688.0
2021-01-20 09:35:00,56.19,56.23,56.15,56.19,600425.0,50.6846,50.7207,50.6485,50.6846,600425.0
2021-01-20 09:40:00,56.19,56.23,56.16,56.17,470182.0,50.6846,50.7207,50.6575,50.6666,470182.0
2021-01-20 09:45:00,56.17,56.18,56.1,56.11,442708.0,50.6666,50.6756,50.6034,50.6124,442708.0
2021-01-20 09:50:00,56.11,56.12,55.95,55.95,557382.0,50.6124,50.6215,50.4681,50.4681,557382.0
2021-01-20 09:55:00,55.95,56.05,55.95,56.03,825772.0,50.4681,50.5583,50.4681,50.5403,825772.0
2021-01-20 10:00:00,56.03,56.14,56.02,56.13,1009723.0,50.5403,50.6395,50.5313,50.6305,1009723.0
2021-01-20 10:05:00,56.13,56.2,56.12,56.2,395195.0,50.6305,50.6936,50.6215,50.6936,395195.0
2021-01-20 10:10:00,56.19,56.25,56.18,56.23,627973.0,50.6846,50.7387,50.6756,50.7207,627973.0
2021-01-20 10:15:00,56.23,56.26,56.19,56.24,2505758.0,50.7207,50.7477,50.6846,50.7297,2505758.0
2021-01-20 10:20:00,56.24,56.25,56.18,56.2,709224.0,50.7297,50.7387,50.6756,50.6936,709224.0
2021-01-20 10:25:00,56.2,56.24,56.19,56.24,657540.0,50.6936,50.7297,50.6846,50.7297,657540.0
2021-01-20 10:30:00,56.24,56.25,56.2,56.23,823310.0,50.7297,50.7387,50.6936,50.7207,823310.0
2021-01-20 10:35:00,56.23,56.25,56.2,56.21,321887.0,50.7207,50.7387,50.6936,50.7026,321887.0
2021-01-20 10:40:00,56.21,56.23,56.14,56.19,526323.0,50.7026,50.7207,50.6395,50.6846,526323.0
2021-01-20 10:45:00,56.19,56.2,56.12,56.13,334069.0,50.6846,50.6936,50.6215,50.6305,334069.0
2021-01-20 10:50:00,56.13,56.13,56.03,56.05,969690.0,50.6305,50.6305,50.5403,50.5583,969690.0
2021-01-20 10:55:00,56.05,56.08,56.01,56.08,568337.0,50.5583,50.5854,50.5222,50.5854,568337.0
2021-01-20 11:00:00,56.08,56.08,56.03,56.06,356021.0,50.5854,50.5854,50.5403,50.5673,356021.0
2021-01-20 11:05:00,56.07,56.07,55.99,55.99,340990.0,50.5764,50.5764,50.5042,50.5042,340990.0
2021-01-20 11:10:00,56.0,56.01,55.97,56.01,297727.0,50.5132,50.5222,50.4861,50.5222,297727.0
2021-01-20 11:15:00,56.0,56.03,55.98,56.03,1019523.0,50.5132,50.5403,50.4952,50.5403,1019523.0
2021-01-20 11:20:00,56.03,56.06,56.02,56.04,541979.0,50.5403,50.5673,50.5313,50.5493,541979.0
2021-01-20 11:25:00,56.04,56.05,56.01,56.04,319313.0,50.5493,50.5583,50.5222,50.5493,319313.0
2021-01-20 11:30:00,56.04,56.05,56.01,56.04,199521.0,50.5493,50.5583,50.5222,50.5493,199521.0
2021-01-20 11:35:00,56.04,56.06,56.01,56.04,519011.0,50.5493,50.5673,50.5222,50.5493,519011.0
2021-01-20 11:40:00,56.04,56.08,56.03,56.07,388528.0,50.5493,50.5854,50.5403,50.5764,388528.0
2021-01-20 11:45:00,56.08,56.09,56.07,56.09,153882.0,50.5854,50.5944,50.5764,50.5944,153882.0
2021-01-20 11:50:00,56.09,56.12,56.06,56.06,338703.0,50.5944,50.6215,50.5673,50.5673,338703.0
2021-01-20 11:55:00,56.07,56.12,56.05,56.09,262845.0,50.5764,50.6215,50.5583,50.5944,262845.0
2021-01-20 12:00:00,56.1,56.11,56.09,56.1,186092.0,50.6034,50.6124,50.5944,50.6034,186092.0
2021-01-20 12:05:00,56.1,56.13,56.09,56.12,246058.0,50.6034,50.6305,50.5944,50.6215,246058.0
2021-01-20 12:10:00,56.13,56.14,56.12,56.13,376734.0,50.6305,50.6395,50.6215,50.6305,376734.0
2021-01-20 12:15:00,56.13,56.14,56.11,56.13,144380.0,50.6305,50.6395,50.6124,50.6305,144380.0
2021-01-20 12:20:00,56.13,56.15,56.12,56.14,191468.0,50.6305,50.6485,50.6215,50.6395,191468.0
2021-01-20 12:25:00,56.15,56.15,56.13,56.15,99697.0,50.6485,50.6485,50.6305,50.6485,99697.0
2021-01-20 12:30:00,56.14,56.17,56.14,56.16,121499.0,50.6395,50.6666,50.6395,50.6575,121499.0
2021-01-20 12:35:00,56.16,56.18,56.15,56.15,194549.0,50.6575,50.6756,50.6485,50.6485,194549.0
2021-01-20 12:40:00,56.16,56.18,56.15,56.18,228525.0,50.6575,50.6756,50.6485,50.6756,228525.0
2021-01-20 12:45:00,56.18,56.2,56.17,56.2,172255.0,50.6756,50.6936,50.6666,50.6936,172255.0
2021-01-20 12:50:00,56.2,56.21,56.18,56.2,180214.0,50.6936,50.7026,50.6756,50.6936,180214.0
2021-01-20 12:55:00,56.2,56.21,56.18,56.2,129237.0,50.6936,50.7026,50.6756,50.6936,129237.0
2021-01-20 13:00:00,56.2,56.22,56.19,56.21,192980.0,50.6936,50.7117,50.6846,50.7026,192980.0
2021-01-20 13:05:00,56.21,56.21,56.17,56.19,153853.0,50.7026,50.7026,50.6666,50.6846,153853.0
2021-01-20 13:10:00,56.19,56.2,56.18,56.19,145893.0,50.6846,50.6936,50.6756,50.6846,145893.0
2021-01-20 13:15:00,56.19,56.22,56.18,56.21,88995.0,50.6846,50.7117,50.6756,50.7026,88995.0
2021-01-20 13:20:00,56.22,56.22,56.19,56.22,137201.0,50.7117,50.7117,50.6846,50.7117,137201.0
2021-01-20 13:25:00,56.22,56.23,56.19,56.2,253028.0,50.7117,50.7207,50.6846,50.6936,253028.0
2021-01-20 13:30:00,56.2,56.22,56.19,56.22,124411.0,50.6936,50.7117,50.6846,50.7117,124411.0
2021-01-20 13:35:00,56.22,56.22,56.17,56.18,137510.0,50.7117,50.7117,50.6666,50.6756,137510.0
2021-01-20 13:40:00,56.18,56.18,56.15,56.16,165537.0,50.6756,50.6756,50.6485,50.6575,165537.0
2021-01-20 13:45:00,56.16,56.18,56.15,56.18,167497.0,50.6575,50.6756,50.6485,50.6756,167497.0
2021-01-20 13:50:00,56.18,56.2,56.17,56.2,130860.0,50.6756,50.6936,50.6666,50.6936,130860.0
2021-01-20 13:55:00,56.2,56.21,56.18,56.19,180565.0,50.6936,50.7026,50.6756,50.6846,180565.0
2021-01-20 14:00:00,56.18,56.2,56.17,56.2,164129.0,50.6756,50.6936,50.6666,50.6936,164129.0
2021-01-20 14:05:00,56.2,56.2,56.17,56.18,230984.0,50.6936,50.6936,50.6666,50.6756,230984.0
2021-01-20 14:10:00,56.19,56.19,56.16,56.19,179444.0,50.6846,50.6846,50.6575,50.6846,179444.0
2021-01-20 14:15:00,56.18,56.21,56.18,56.21,99017.0,50.6756,50.7026,50.6756,50.7026,99017.0
2021-01-20 14:20:00,56.2,56.21,56.19,56.21,150584.0,50.6936,50.7026,50.6846,50.7026,150584.0
2021-01-20 14:25:00,56.21,56.21,56.19,56.21,166256.0,50.7026,50.7026,50.6846,50.7026,166256.0
2021-01-20 14:30:00,56.21,56.22,56.19,56.22,105789.0,50.7026,50.7117,50.6846,50.7117,105789.0
2021-01-20 14:35:00,56.22,56.25,56.21,56.24,207311.0,50.7117,50.7387,50.7026,50.7297,207311.0
2021-01-20 14:40:00,56.24,56.24,56.22,56.24,403351.0,50.7297,50.7297,50.7117,50.7297,403351.0
2021-01-20 14:45:00,56.24,56.26,56.23,56.25,314107.0,50.7297,50.7477,50.7207,50.7387,314107.0
2021-01-20 14:50:00,56.26,56.26,56.23,56.23,333145.0,50.7477,50.7477,50.7207,50.7207,333145.0
2021-01-20 14:55:00,56.24,56.25,56.23,56.25,186668.0,50.7297,50.7387,50.7207,50.7387,186668.0
2021-01-20 15:00:00,56.24,56.25,56.23,56.25,260056.0,50.7297,50.7387,50.7207,50.7387,260056.0
2021-01-20 15:05:00,56.25,56.26,56.24,56.25,131647.0,50.7387,50.7477,50.7297,50.7387,131647.0
2021-01-20 15:10:00,56.26,56.26,56.21,56.22,394447.0,50.7477,50.7477,50.7026,50.7117,394447.0
2021-01-20 15:15:00,56.23,56.24,56.21,56.23,195469.0,50.7207,50.7297,50.7026,50.7207,195469.0
2021-01-20 15:20:00,56.23,56.24,56.21,56.21,252306.0,50.7207,50.7297,50.7026,50.7026,252306.0
2021-01-20 15:25:00,56.22,56.23,56.19,56.2,470568.0,50.7117,50.7207,50.6846,50.6936,470568.0
2021-01-20 15:30:00,56.2,56.22,56.19,56.21,235616.0,50.6936,50.7117,50.6846,50.7026,235616.0
2021-01-20 15:35:00,56.21,56.21,56.16,56.17,380816.0,50.7026,50.7026,50.6575,50.6666,380816.0
2021-01-20 15:40:00,56.18,56.24,56.17,56.23,410830.0,50.6756,50.7297,50.6666,50.7207,410830.0
2021-01-20 15:45:00,56.23,56.26,56.22,56.25,358457.0,50.7207,50.7477,50.7117,50.7387,358457.0
2021-01-20 15:50:00,56.25,56.25,56.21,56.22,740432.0,50.7387,50.7387,50.7026,50.7117,740432.0
2021-01-20 15:55:00,56.23,56.25,56.19,56.2,1929411.0,50.7207,50.7387,50.6846,50.6936,1929411.0
2021-01-21 09:30:00,56.41,56.41,56.18,56.18,849540.0,50.883,50.883,50.6756,50.6756,849540.0
2021-01-21 09:35:00,56.18,56.2,56.14,56.15,568209.0,50.6756,50.6936,50.6395,50.6485,568209.0
2021-01-21 09:40:00,56.14,56.19,56.12,56.18,898762.0,50.6395,50.6846,50.6215,50.6756,898762.0
2021-01-21 09:45:00,56.17,56.24,56.17,56.21,260240.0,50.6666,50.7297,50.6666,50.7026,260240.0
2021-01-21 09:50:00,56.21,56.24,56.16,56.17,362846.0,50.7026,50.7297,50.6575,50.6666,362846.0
2021-01-21 09:55:00,56.17,56.17,56.11,56.16,390675.0,50.6666,50.6666,50.6124,50.6575,390675.0
2021-01-21 10:00:00,56.15,56.17,56.11,56.14,465305.0,50.6485,50.6666,50.6124,50.6395,465305.0
2021-01-21 10:05:00,56.13,56.18,56.11,56.15,314440.0,50.6305,50.6756,50.6124,50.6485,314440.0
2021-01-21 10:10:00,56.16,56.27,56.16,56.26,120106.0,50.6575,50.7568,50.6575,50.7477,120106.0
2021-01-21 10:15:00,56.27,56.35,56.26,56.35,115287.0,50.7568,50.8289,50.7477,50.8289,115287.0
2021-01-21 10:20:00,56.35,56.38,56.31,56.36,314093.0,50.8289,50.856,50.7928,50.8379,314093.0
2021-01-21 10:25:00,56.36,56.38,56.32,56.36,380496.0,50.8379,50.856,50.8019,50.8379,380496.0
2021-01-21 10:30:00,56.36,56.38,56.31,56.31,229829.0,50.8379,50.856,50.7928,50.7928,229829.0
2021-01-21 10:35:00,56.32,56.32,56.27,56.3,202783.0,50.8019,50.8019,50.7568,50.7838,202783.0
2021-01-21 10:40:00,56.3,56.34,56.28,56.34,190092.0,50.7838,50.8199,50.7658,50.8199,190092.0
2021-01-21 10:45:00,56.34,56.38,56.33,56.38,325805.0,50.8199,50.856,50.8109,50.856,325805.0
2021-01-21 10:50:00,56.38,56.4,56.36,56.4,207095.0,50.856,50.874,50.8379,50.874,207095.0
2021-01-21 10:55:00,56.4,56.41,56.33,56.35,250600.0,50.874,50.883,50.8109,50.8289,250600.0
2021-01-21 11:00:00,56.35,56.39,56.33,56.39,408074.0,50.8289,50.865,50.8109,50.865,408074.0
2021-01-21 11:05:00,56.39,56.39,56.31,56.32,1407927.0,50.865,50.865,50.7928,50.8019,1407927.0
2021-01-21 11:10:00,56.32,56.33,56.26,56.32,1748553.0,50.8019,50.8109,50.7477,50.8019,1748553.0
2021-01-21 11:15:00,56.32,56.36,56.31,56.33,265343.0,50.8019,50.8379,50.7928,50.8109,265343.0
2021-01-21 11:20:00,56.33,56.37,56.33,56.35,172836.0,50.8109,50.847,50.8109,50.8289,172836.0
2021-01-21 11:25:00,56.36,56.36,56.32,56.33,810615.0,50.8379,50.8379,50.8019,50.8109,810615.0
2021-01-21 11:30:00,56.33,56.33,56.25,56.26,390640.0,50.8109,50.8109,50.7387,50.7477,390640.0
2021-01-21 11:35:00,56.26,56.27,56.2,56.23,894753.0,50.7477,50.7568,50.6936,50.7207,894753.0
2021-01-21 11:40:00,56.23,56.24,56.18,56.23,101203.0,50.7207,50.7297,50.6756,50.7207,101203.0
2021-01-21 11:45:00,56.23,56.29,56.22,56.28,101841.0,50.7207,50.7748,50.7117,50.7658,101841.0
2021-01-21 11:50:00,56.28,56.29,56.26,56.28,110489.0,50.7658,50.7748,50.7477,50.7658,110489.0
2021-01-21 11:55:00,56.28,56.33,56.27,56.28,104119.0,50.7658,50.8109,50.7568,50.7658,104119.0
2021-01-21 12:00:00,56.28,56.29,56.25,56.26,67056.0,50.7658,50.7748,50.7387,50.7477,67056.0
2021-01-21 12:05:00,56.25,56.27,56.22,56.22,147732.0,50.7387,50.7568,50.7117,50.7117,147732.0
2021-01-21 12:10:00,56.23,56.23,56.17,56.18,310348.0,50.7207,50.7207,50.6666,50.6756,310348.0
2021-01-21 12:15:00,56.19,56.19,56.13,56.13,303727.0,50.6846,50.6846,50.6305,50.6305,303727.0
2021-01-21 12:20:00,56.13,56.15,56.11,56.15,214476.0,50.6305,50.6485,50.6124,50.6485,214476.0
2021-01-21 12:25:00,56.15,56.15,56.13,56.14,89047.0,50.6485,50.6485,50.6305,50.6395,89047.0
2021-01-21 12:30:00,56.14,56.15,56.11,56.15,124537.0,50.6395,50.6485,50.6124,50.6485,124537.0
2021-01-21 12:35:00,56.15,56.16,56.13,56.15,170315.0,50.6485,50.6575,50.6305,50.6485,170315.0
2021-01-21 12:40:00,56.15,56.16,56.14,56.15,56154.0,50.6485,50.6575,50.6395,50.6485,56154.0
2021-01-21 12:45:00,56.16,56.18,56.15,56.18,51239.0,50.6575,50.6756,50.6485,50.6756,51239.0
2021-01-21 12:50:00,56.17,56.19,56.15,56.19,60846.0,50.6666,50.6846,50.6485,50.6846,60846.0
2021-01-21 12:55:00,56.18,56.21,56.18,56.2,122569.0,50.6756,50.7026,50.6756,50.6936,122569.0
2021-01-21 13:00:00,56.2,56.22,56.18,56.21,258475.0,50.6936,50.7117,50.6756,50.7026,258475.0
2021-01-21 13:05:00,56.21,56.24,56.2,56.23,102300.0,50.7026,50.7297,50.6936,50.7207,102300.0
2021-01-21 13:10:00,56.23,56.23,56.2,56.21,79089.0,50.7207,50.7207,50.6936,50.7026,79089.0
2021-01-21 13:15:00,56.21,56.24,56.2,56.24,86433.0,50.7026,50.7297,50.6936,50.7297,86433.0
2021-01-21 13:20:00,56.24,56.27,56.24,56.26,50468.0,50.7297,50.7568,50.7297,50.7477,50468.0
2021-01-21 13:25:00,56.25,56.27,56.23,56.27,248492.0,50.7387,50.7568,50.7207,50.7568,248492.0
2021-01-21 13:30:00,56.27,56.28,56.25,56.27,93208.0,50.7568,50.7658,50.7387,50.7568,93208.0
2021-01-21 13:35:00,56.28,56.28,56.26,56.27,54701.0,50.7658,50.7658,50.7477,50.7568,54701.0
2021-01-21 13:40:00,56.27,56.28,56.26,56.27,141602.0,50.7568,50.7658,50.7477,50.7568,141602.0
2021-01-21 13:45:00,56.27,56.27,56.23,56.23,97792.0,50.7568,50.7568,50.7207,50.7207,97792.0
2021-01-21 13:50:00,56.23,56.28,56.23,56.26,138398.0,50.7207,50.7658,50.7207,50.7477,138398.0
2021-01-21 13:55:00,56.26,56.32,56.26,56.32,100409.0,50.7477,50.8019,50.7477,50.8019,100409.0
2021-01-21 14:00:00,56.32,56.34,56.31,56.32,85815.0,50.8019,50.8199,50.7928,50.8019,85815.0
2021-01-21 14:05:00,56.32,56.35,56.31,56.34,203594.0,50.8019,50.8289,50.7928,50.8199,203594.0
2021-01-21 14:10:00,56.34,56.35,56.33,56.34,212209.0,50.8199,50.8289,50.8109,50.8199,212209.0
2021-01-21 14:15:00,56.34,56.35,56.32,56.33,189280.0,50.8199,50.8289,50.8019,50.8109,189280.0
2021-01-21 14:20:00,56.33,56.34,56.32,56.34,106448.0,50.8109,50.8199,50.8019,50.8199,106448.0
2021-01-21 14:25:00,56.34,56.36,56.33,56.34,138392.0,50.8199,50.8379,50.8109,50.8199,138392.0
2021-01-21 14:30:00,56.33,56.34,56.32,56.33,243356.0,50.8109,50.8199,50.8019,50.8109,243356.0
2021-01-21 14:35:00,56.34,56.35,56.33,56.35,889757.0,50.8199,50.8289,50.8109,50.8289,889757.0
2021-01-21 14:40:00,56.35,56.35,56.34,56.35,171140.0,50.8289,50.8289,50.8199,50.8289,171140.0
2021-01-21 14:45:00,56.35,56.35,56.33,56.34,253324.0,50.8289,50.8289,50.8109,50.8199,253324.0
2021-01-21 14:50:00,56.34,56.35,56.33,56.35,458594.0,50.8199,50.8289,50.8109,50.8289,458594.0
2021-01-21 14:55:00,56.34,56.39,56.33,56.36,445530.0,50.8199,50.865,50.8109,50.8379,445530.0
2021-01-21 15:00:00,56.36,56.36,56.32,56.36,121561.0,50.8379,50.8379,50.8019,50.8379,121561.0
2021-01-21 15:05:00,56.36,56.37,56.34,56.37,284381.0,50.8379,50.847,50.8199,50.847,284381.0
2021-01-21 15:10:00,56.36,56.37,56.32,56.34,189827.0,50.8379,50.847,50.8019,50.8199,189827.0
2021-01-21 15:15:00,56.35,56.37,56.34,56.36,157290.0,50.8289,50.847,50.8199,50.8379,157290.0
2021-01-21 15:20:00,56.37,56.38,56.36,56.38,190939.0,50.847,50.856,50.8379,50.856,190939.0
2021-01-21 15:25:00,56.38,56.38,56.36,56.38,230208.0,50.856,50.856,50.8379,50.856,230208.0
2021-01-21 15:30:00,56.38,56.39,56.36,56.38,109892.0,50.856,50.865,50.8379,50.856,109892.0
2021-01-21 15:35:00,56.38,56.4,56.36,56.37,96399.0,50.856,50.874,50.8379,50.847,96399.0
2021-01-21 15:40:00,56.38,56.42,56.37,56.41,139438.0,50.856,50.8921,50.847,50.883,139438.0
2021-01-21 15:45:00,56.4,56.43,56.39,56.42,298171.0,50.874,50.9011,50.865,50.8921,298171.0
2021-01-21 15:50:00,56.42,56.43,56.4,56.42,380406.0,50.8921,50.9011,50.874,50.8921,380406.0
2021-01-21 15:55:00,56.43,56.45,56.33,56.34,3214282.0,50.9011,50.9191,50.8109,50.8199,3214282.0
2021-01-22 09:30:00,55.54,55.6,55.47,55.55,1244761.0,50.0983,50.1524,50.0351,50.1073,1244761.0
2021-01-22 09:35:00,55.56,55.61,55.55,55.61,591317.0,50.1163,50.1614,50.1073,50.1614,591317.0
2021-01-22 09:40:00,55.6,55.65,55.59,55.62,846594.0,50.1524,50.1975,50.1434,50.1704,846594.0
2021-01-22 09:45:00,55.63,55.72,55.62,55.7,1490568.0,50.1795,50.2606,50.1704,50.2426,1490568.0
2021-01-22 09:50:00,55.7,55.79,55.68,55.74,2110631.0,50.2426,50.3238,50.2246,50.2787,2110631.0
2021-01-22 09:55:00,55.73,55.78,55.68,55.77,403479.0,50.2697,50.3148,50.2246,50.3057,403479.0
2021-01-22 10:00:00,55.77,55.8,55.73,55.76,1414476.0,50.3057,50.3328,50.2697,50.2967,1414476.0
2021-01-22 10:05:00,55.76,55.79,55.73,55.78,716443.0,50.2967,50.3238,50.2697,50.3148,716443.0
2021-01-22 10:10:00,55.78,55.79,55.71,55.74,248606.0,50.3148,50.3238,50.2516,50.2787,248606.0
2021-01-22 10:15:00,55.74,55.76,55.71,55.73,351784.0,50.2787,50.2967,50.2516,50.2697,351784.0
2021-01-22 10:20:00,55.73,55.75,55.66,55.66,739061.0,50.2697,50.2877,50.2065,50.2065,739061.0
2021-01-22 10:25:00,55.66,55.71,55.63,55.7,826524.0,50.2065,50.2516,50.1795,50.2426,826524.0
2021-01-22 10:30:00,55.69,55.73,55.69,55.7,1029917.0,50.2336,50.2697,50.2336,50.2426,1029917.0
2021-01-22 10:35:00,55.7,55.71,55.64,55.67,357590.0,50.2426,50.2516,50.1885,50.2155,357590.0
2021-01-22 10:40:00,55.67,55.72,55.67,55.72,291934.0,50.2155,50.2606,50.2155,50.2606,291934.0
2021-01-22 10:45:00,55.72,55.73,55.66,55.67,272908.0,50.2606,50.2697,50.2065,50.2155,272908.0
2021-01-22 10:50:00,55.67,55.68,55.65,55.66,98935.0,50.2155,50.2246,50.1975,50.2065,98935.0
2021-01-22 10:55:00,55.66,55.72,55.66,55.7,222354.0,50.2065,50.2606,50.2065,50.2426,222354.0
2021-01-22 11:00:00,55.7,55.74,55.67,55.73,285372.0,50.2426,50.2787,50.2155,50.2697,285372.0
2021-01-22 11:05:00,55.73,55.75,55.72,55.75,676124.0,50.2697,50.2877,50.2606,50.2877,676124.0
2021-01-22 11:10:00,55.74,55.75,55.7,55.7,264886.0,50.2787,50.2877,50.2426,50.2426,264886.0
2021-01-22 11:15:00,55.71,55.71,55.67,55.69,364648.0,50.2516,50.2516,50.2155,50.2336,364648.0
2021-01-22 11:20:00,55.69,55.7,55.67,55.69,238942.0,50.2336,50.2426,50.2155,50.2336,238942.0
2021-01-22 11:25:00,55.69,55.73,55.66,55.68,393012.0,50.2336,50.2697,50.2065,50.2246,393012.0
2021-01-22 11:30:00,55.68,55.7,55.66,55.69,163601.0,50.2246,50.2426,50.2065,50.2336,163601.0
2021-01-22 11:35:00,55.69,55.71,55.67,55.69,116984.0,50.2336,50.2516,50.2155,50.2336,116984.0
2021-01-22 11:40:00,55.68,55.72,55.68,55.69,330736.0,50.2246,50.2606,50.2246,50.2336,330736.0
2021-01-22 11:45:00,55.69,55.74,55.68,55.73,453388.0,50.2336,50.2787,50.2246,50.2697,453388.0
2021-01-22 11:50:00,55.73,55.76,55.72,55.72,242746.0,50.2697,50.2967,50.2606,50.2606,242746.0
2021-01-22 11:55:00,55.72,55.75,55.7,55.71,238871.0,50.2606,50.2877,50.2426,50.2516,238871.0
2021-01-22 12:00:00,55.71,55.74,55.69,55.7,507813.0,50.2516,50.2787,50.2336,50.2426,507813.0
2021-01-22 12:05:00,55.69,55.7,55.67,55.69,260900.0,50.2336,50.2426,50.2155,50.2336,260900.0
2021-01-22 12:10:00,55.7,55.71,55.69,55.71,111639.0,50.2426,50.2516,50.2336,50.2516,111639.0
2021-01-22 12:15:00,55.71,55.74,55.7,55.72,165742.0,50.2516,50.2787,50.2426,50.2606,165742.0
2021-01-22 12:20:00,55.71,55.72,55.68,55.69,112480.0,50.2516,50.2606,50.2246,50.2336,112480.0
2021-01-22 12:25:00,55.69,55.7,55.66,55.67,102314.0,50.2336,50.2426,50.2065,50.2155,102314.0
2021-01-22 12:30:00,55.68,55.68,55.65,55.68,107048.0,50.2246,50.2246,50.1975,50.2246,107048.0
2021-01-22 12:35:00,55.68,55.71,55.67,55.68,172544.0,50.2246,50.2516,50.2155,50.2246,172544.0
2021-01-22 12:40:00,55.68,55.69,55.66,55.66,105653.0,50.2246,50.2336,50.2065,50.2065,105653.0
2021-01-22 12:45:00,55.66,55.67,55.65,55.66,261970.0,50.2065,50.2155,50.1975,50.2065,261970.0
2021-01-22 12:50:00,55.66,55.67,55.64,55.65,258668.0,50.2065,50.2155,50.1885,50.1975,258668.0
2021-01-22 12:55:00,55.65,55.65,55.64,55.65,159375.0,50.1975,50.1975,50.1885,50.1975,159375.0
2021-01-22 13:00:00,55.65,55.65,55.64,55.65,238019.0,50.1975,50.1975,50.1885,50.1975,238019.0
2021-01-22 13:05:00,55.65,55.65,55.61,55.63,208466.0,50.1975,50.1975,50.1614,50.1795,208466.0
2021-01-22 13:10:00,55.62,55.68,55.61,55.68,108264.0,50.1704,50.2246,50.1614,50.2246,108264.0
2021-01-22 13:15:00,55.67,55.68,55.65,55.66,122899.0,50.2155,50.2246,50.1975,50.2065,122899.0
2021-01-22 13:20:00,55.66,55.71,55.66,55.71,131809.0,50.2065,50.2516,50.2065,50.2516,131809.0
2021-01-22 13:25:00,55.71,55.73,55.71,55.73,91115.0,50.2516,50.2697,50.2516,50.2697,91115.0
2021-01-22 13:30:00,55.72,55.73,55.71,55.73,242783.0,50.2606,50.2697,50.2516,50.2697,242783.0
2021-01-22 13:35:00,55.72,55.78,55.72,55.78,257877.0,50.2606,50.3148,50.2606,50.3148,257877.0
2021-01-22 13:40:00,55.78,55.8,55.77,55.8,274361.0,50.3148,50.3328,50.3057,50.3328,274361.0
2021-01-22 13:45:00,55.79,55.8,55.79,55.8,143721.0,50.3238,50.3328,50.3238,50.3328,143721.0
2021-01-22 13:50:00,55.8,55.81,55.79,55.81,211281.0,50.3328,50.3418,50.3238,50.3418,211281.0
2021-01-22 13:55:00,55.81,55.83,55.8,55.81,336360.0,50.3418,50.3599,50.3328,50.3418,336360.0
2021-01-22 14:00:00,55.81,55.84,55.79,55.83,328966.0,50.3418,50.3689,50.3238,50.3599,328966.0
2021-01-22 14:05:00,55.82,55.84,55.81,55.82,173169.0,50.3508,50.3689,50.3418,50.3508,173169.0
2021-01-22 14:10:00,55.82,55.84,55.82,55.84,221051.0,50.3508,50.3689,50.3508,50.3689,221051.0
2021-01-22 14:15:00,55.84,55.92,55.83,55.91,202460.0,50.3689,50.441,50.3599,50.432,202460.0
2021-01-22 14:20:00,55.91,55.95,55.89,55.92,915940.0,50.432,50.4681,50.414,50.441,915940.0
2021-01-22 14:25:00,55.92,55.92,55.82,55.82,731634.0,50.441,50.441,50.3508,50.3508,731634.0
2021-01-22 14:30:00,55.83,55.83,55.8,55.82,225781.0,50.3599,50.3599,50.3328,50.3508,225781.0
2021-01-22 14:35:00,55.82,55.89,55.81,55.88,575897.0,50.3508,50.414,50.3418,50.405,575897.0
2021-01-22 14:40:00,55.87,55.88,55.84,55.87,254957.0,50.3959,50.405,50.3689,50.3959,254957.0
2021-01-22 14:45:00,55.86,55.88,55.84,55.84,173539.0,50.3869,50.405,50.3689,50.3689,173539.0
2021-01-22 14:50:00,55.84,55.85,55.82,55.84,496617.0,50.3689,50.3779,50.3508,50.3689,496617.0
2021-01-22 14:55:00,55.84,55.85,55.83,55.83,492253.0,50.3689,50.3779,50.3599,50.3599,492253.0
2021-01-22 15:00:00,55.83,55.87,55.83,55.86,507339.0,50.3599,50.3959,50.3599,50.3869,507339.0
2021-01-22 15:05:00,55.86,55.86,55.83,55.84,729940.0,50.3869,50.3869,50.3599,50.3689,729940.0
2021-01-22 15:10:00,55.84,55.84,55.79,55.82,482226.0,50.3689,50.3689,50.3238,50.3508,482226.0
2021-01-22 15:15:00,55.83,55.83,55.8,55.81,338799.0,50.3599,50.3599,50.3328,50.3418,338799.0
2021-01-22 15:20:00,55.82,55.82,55.79,55.81,274342.0,50.3508,50.3508,50.3238,50.3418,274342.0
2021-01-22 15:25:00,55.82,55.86,55.81,55.85,1933029.0,50.3508,50.3869,50.3418,50.3779,1933029.0
2021-01-22 15:30:00,55.85,55.86,55.83,55.85,696156.0,50.3779,50.3869,50.3599,50.3779,696156.0
2021-01-22 15:35:00,55.85,55.89,55.84,55.87,609549.0,50.3779,50.414,50.3689,50.3959,609549.0
2021-01-22 15:40:00,55.87,55.88,55.86,55.88,685071.0,50.3959,50.405,50.3869,50.405,685071.0
2021-01-22 15:45:00,55.88,55.91,55.86,55.91,1301656.0,50.405,50.432,50.3869,50.432,1301656.0
2021-01-22 15:50:00,55.9,55.91,55.87,55.87,687365.0,50.423,50.432,50.3959,50.3959,687365.0
2021-01-22 15:55:00,55.88,55.88,55.81,55.81,2872316.0,50.405,50.405,50.3418,50.3418,2872316.0
2021-01-25 09:30:00,56.45,56.54,56.43,56.5,1636436.0,50.9191,51.0003,50.9011,50.9642,1636436.0
2021-01-25 09:35:00,56.51,56.52,56.35,56.37,1755782.0,50.9732,50.9823,50.8289,50.847,1755782.0
2021-01-25 09:40:00,56.37,56.48,56.36,56.43,919760.0,50.847,50.9462,50.8379,50.9011,919760.0
2021-01-25 09:45:00,56.44,56.46,56.28,56.29,562256.0,50.9101,50.9281,50.7658,50.7748,562256.0
2021-01-25 09:50:00,56.29,56.34,56.25,56.27,810156.0,50.7748,50.8199,50.7387,50.7568,810156.0
2021-01-25 09:55:00,56.27,56.35,56.27,56.34,1114438.0,50.7568,50.8289,50.7568,50.8199,1114438.0
2021-01-25 10:00:00,56.33,56.39,56.3,56.38,1643502.0,50.8109,50.865,50.7838,50.856,1643502.0
2021-01-25 10:05:00,56.39,56.42,56.34,56.36,673910.0,50.865,50.8921,50.8199,50.8379,673910.0
2021-01-25 10:10:00,56.36,56.37,56.31,56.32,449983.0,50.8379,50.847,50.7928,50.8019,449983.0
2021-01-25 10:15:00,56.33,56.36,56.3,56.36,339025.0,50.8109,50.8379,50.7838,50.8379,339025.0
2021-01-25 10:20:00,56.36,56.44,56.35,56.44,510935.0,50.8379,50.9101,50.8289,50.9101,510935.0
2021-01-25 10:25:00,56.43,56.43,56.36,56.4,198648.0,50.9011,50.9011,50.8379,50.874,198648.0
2021-01-25 10:30:00,56.39,56.41,56.36,56.38,151271.0,50.865,50.883,50.8379,50.856,151271.0
2021-01-25 10:35:00,56.38,56.39,56.34,56.36,194340.0,50.856,50.865,50.8199,50.8379,194340.0
2021-01-25 10:40:00,56.36,56.38,56.33,56.37,300233.0,50.8379,50.856,50.8109,50.847,300233.0
2021-01-25 10:45:00,56.36,56.41,56.32,56.32,675214.0,50.8379,50.883,50.8019,50.8019,675214.0
2021-01-25 10:50:00,56.32,56.33,56.21,56.25,462525.0,50.8019,50.8109,50.7026,50.7387,462525.0
2021-01-25 10:55:00,56.26,56.26,56.1,56.11,861464.0,50.7477,50.7477,50.6034,50.6124,861464.0
2021-01-25 11:00:00,56.12,56.16,55.96,55.98,633875.0,50.6215,50.6575,50.4771,50.4952,633875.0
2021-01-25 11:05:00,55.98,55.98,55.71,55.75,3002105.0,50.4952,50.4952,50.2516,50.2877,3002105.0
2021-01-25 11:10:00,55.75,56.0,55.73,56.0,635091.0,50.2877,50.5132,50.2697,50.5132,635091.0
2021-01-25 11:15:00,56.0,56.05,55.92,56.05,696376.0,50.5132,50.5583,50.441,50.5583,696376.0
2021-01-25 11:20:00,56.04,56.06,56.01,56.02,466998.0,50.5493,50.5673,50.5222,50.5313,466998.0
2021-01-25 11:25:00,56.02,56.03,55.9,55.93,331035.0,50.5313,50.5403,50.423,50.4501,331035.0
2021-01-25 11:30:00,55.93,55.98,55.86,55.97,307777.0,50.4501,50.4952,50.3869,50.4861,307777.0
2021-01-25 11:35:00,55.97,56.01,55.94,55.97,194498.0,50.4861,50.5222,50.4591,50.4861,194498.0
2021-01-25 11:40:00,55.97,56.01,55.92,56.01,338807.0,50.4861,50.5222,50.441,50.5222,338807.0
2021-01-25 11:45:00,56.01,56.02,55.97,55.98,277459.0,50.5222,50.5313,50.4861,50.4952,277459.0
2021-01-25 11:50:00,55.98,56.04,55.97,56.03,231194.0,50.4952,50.5493,50.4861,50.5403,231194.0
2021-01-25 11:55:00,56.03,56.07,56.02,56.07,190304.0,50.5403,50.5764,50.5313,50.5764,190304.0
2021-01-25 12:00:00,56.07,56.1,56.04,56.05,257893.0,50.5764,50.6034,50.5493,50.5583,257893.0
2021-01-25 12:05:00,56.06,56.06,56.01,56.03,195025.0,50.5673,50.5673,50.5222,50.5403,195025.0
2021-01-25 12:10:00,56.03,56.04,55.93,55.94,138452.0,50.5403,50.5493,50.4501,50.4591,138452.0
2021-01-25 12:15:00,55.94,55.96,55.87,55.91,357793.0,50.4591,50.4771,50.3959,50.432,357793.0
2021-01-25 12:20:00,55.9,55.98,55.87,55.88,311669.0,50.423,50.4952,50.3959,50.405,311669.0
2021-01-25 12:25:00,55.87,55.95,55.86,55.87,795543.0,50.3959,50.4681,50.3869,50.3959,795543.0
2021-01-25 12:30:00,55.87,55.97,55.83,55.95,437125.0,50.3959,50.4861,50.3599,50.4681,437125.0
2021-01-25 12:35:00,55.96,55.97,55.92,55.93,181213.0,50.4771,50.4861,50.441,50.4501,181213.0
2021-01-25 12:40:00,55.93,55.98,55.93,55.95,136685.0,50.4501,50.4952,50.4501,50.4681,136685.0
2021-01-25 12:45:00,55.95,55.98,55.94,55.96,156205.0,50.4681,50.4952,50.4591,50.4771,156205.0
2021-01-25 12:50:00,55.96,55.98,55.92,55.95,645107.0,50.4771,50.4952,50.441,50.4681,645107.0
2021-01-25 12:55:00,55.95,55.97,55.92,55.95,409173.0,50.4681,50.4861,50.441,50.4681,409173.0
2021-01-25 13:00:00,55.95,56.01,55.94,56.0,142848.0,50.4681,50.5222,50.4591,50.5132,142848.0
2021-01-25 13:05:00,56.0,56.02,55.96,56.01,176052.0,50.5132,50.5313,50.4771,50.5222,176052.0
2021-01-25 13:10:00,56.01,56.08,56.01,56.06,197672.0,50.5222,50.5854,50.5222,50.5673,197672.0
2021-01-25 13:15:00,56.06,56.07,56.04,56.07,70015.0,50.5673,50.5764,50.5493,50.5764,70015.0
2021-01-25 13:20:00,56.07,56.09,56.04,56.06,473972.0,50.5764,50.5944,50.5493,50.5673,473972.0
2021-01-25 13:25:00,56.06,56.08,56.04,56.08,69839.0,50.5673,50.5854,50.5493,50.5854,69839.0
2021-01-25 13:30:00,56.08,56.09,56.05,56.06,146531.0,50.5854,50.5944,50.5583,50.5673,146531.0
2021-01-25 13:35:00,56.06,56.1,56.05,56.1,157096.0,50.5673,50.6034,50.5583,50.6034,157096.0
2021-01-25 13:40:00,56.09,56.1,56.07,56.08,117405.0,50.5944,50.6034,50.5764,50.5854,117405.0
2021-01-25 13:45:00,56.08,56.1,56.06,56.09,114556.0,50.5854,50.6034,50.5673,50.5944,114556.0
2021-01-25 13:50:00,56.09,56.09,56.04,56.04,108136.0,50.5944,50.5944,50.5493,50.5493,108136.0
2021-01-25 13:55:00,56.05,56.08,56.03,56.06,178970.0,50.5583,50.5854,50.5403,50.5673,178970.0
2021-01-25 14:00:00,56.07,56.08,56.02,56.05,248527.0,50.5764,50.5854,50.5313,50.5583,248527.0
2021-01-25 14:05:00,56.06,56.07,56.01,56.03,444231.0,50.5673,50.5764,50.5222,50.5403,444231.0
2021-01-25 14:10:00,56.02,56.02,55.97,56.0,177764.0,50.5313,50.5313,50.4861,50.5132,177764.0
2021-01-25 14:15:00,56.0,56.01,55.95,55.98,363034.0,50.5132,50.5222,50.4681,50.4952,363034.0
2021-01-25 14:20:00,55.98,56.0,55.96,56.0,165991.0,50.4952,50.5132,50.4771,50.5132,165991.0
2021-01-25 14:25:00,55.99,56.01,55.98,56.01,141582.0,50.5042,50.5222,50.4952,50.5222,141582.0
2021-01-25 14:30:00,56.01,56.02,55.99,56.02,816304.0,50.5222,50.5313,50.5042,50.5313,816304.0
2021-01-25 14:35:00,56.02,56.02,55.98,55.99,960360.0,50.5313,50.5313,50.4952,50.5042,960360.0
2021-01-25 14:40:00,55.99,56.03,55.98,56.03,318219.0,50.5042,50.5403,50.4952,50.5403,318219.0
2021-01-25 14:45:00,56.03,56.05,56.02,56.05,216004.0,50.5403,50.5583,50.5313,50.5583,216004.0
2021-01-25 14:50:00,56.05,56.06,56.03,56.04,248809.0,50.5583,50.5673,50.5403,50.5493,248809.0
2021-01-25 14:55:00,56.04,56.07,56.04,56.07,257897.0,50.5493,50.5764,50.5493,50.5764,257897.0
2021-01-25 15:00:00,56.06,56.1,56.05,56.07,365787.0,50.5673,50.6034,50.5583,50.5764,365787.0
2021-01-25 15:05:00,56.07,56.11,56.06,56.09,153742.0,50.5764,50.6124,50.5673,50.5944,153742.0
2021-01-25 15:10:00,56.09,56.09,56.01,56.02,453124.0,50.5944,50.5944,50.5222,50.5313,453124.0
2021-01-25 15:15:00,56.01,56.06,55.98,56.05,603584.0,50.5222,50.5673,50.4952,50.5583,603584.0
2021-01-25 15:20:00,56.06,56.06,56.03,56.05,182981.0,50.5673,50.5673,50.5403,50.5583,182981.0
2021-01-25 15:25:00,56.05,56.06,56.03,56.03,232497.0,50.5583,50.5673,50.5403,50.5403,232497.0
2021-01-25 15:30:00,56.03,56.06,56.02,56.05,202519.0,50.5403,50.5673,50.5313,50.5583,202519.0
2021-01-25 15:35:00,56.05,56.09,56.05,56.08,195545.0,50.5583,50.5944,50.5583,50.5854,195545.0
2021-01-25 15:40:00,56.09,56.14,56.08,56.14,334634.0,50.5944,50.6395,50.5854,50.6395,334634.0
2021-01-25 15:45:00,56.14,56.18,56.13,56.17,594059.0,50.6395,50.6756,50.6305,50.6666,594059.0
2021-01-25 15:50:00,56.17,56.22,56.16,56.21,771255.0,50.6666,50.7117,50.6575,50.7026,771255.0
2021-01-25 15:55:00,56.21,56.28,56.2,56.26,2041337.0,50.7026,50.7658,50.6936,50.7477,2041337.0
2021-01-26 09:30:00,55.79,55.93,55.78,55.8,1040716.0,50.3238,50.4501,50.3148,50.3328,1040716.0
2021-01-26 09:35:00,55.8,55.81,55.69,55.73,575863.0,50.3328,50.3418,50.2336,50.2697,575863.0
2021-01-26 09:40:00,55.73,55.75,55.67,55.67,446563.0,50.2697,50.2877,50.2155,50.2155,446563.0
2021-01-26 09:45:00,55.67,55.7,55.65,55.66,657820.0,50.2155,50.2426,50.1975,50.2065,657820.0
2021-01-26 09:50:00,55.66,55.69,55.62,55.67,430859.0,50.2065,50.2336,50.1704,50.2155,430859.0
2021-01-26 09:55:00,55.67,55.72,55.66,55.71,408928.0,50.2155,50.2606,50.2065,50.2516,408928.0
2021-01-26 10:00:00,55.71,55.78,55.7,55.76,475892.0,50.2516,50.3148,50.2426,50.2967,475892.0
2021-01-26 10:05:00,55.76,55.79,55.73,55.78,499144.0,50.2967,50.3238,50.2697,50.3148,499144.0
2021-01-26 10:10:00,55.78,55.79,55.68,55.71,1014742.0,50.3148,50.3238,50.2246,50.2516,1014742.0
2021-01-26 10:15:00,55.71,55.77,55.68,55.7,617224.0,50.2516,50.3057,50.2246,50.2426,617224.0
2021-01-26 10:20:00,55.7,55.76,55.69,55.76,844155.0,50.2426,50.2967,50.2336,50.2967,844155.0
2021-01-26 10:25:00,55.75,55.86,55.75,55.84,1043742.0,50.2877,50.3869,50.2877,50.3689,1043742.0
2021-01-26 10:30:00,55.84,55.85,55.81,55.83,343375.0,50.3689,50.3779,50.3418,50.3599,343375.0
2021-01-26 10:35:00,55.83,55.84,55.77,55.79,171153.0,50.3599,50.3689,50.3057,50.3238,171153.0
2021-01-26 10:40:00,55.78,55.82,55.78,55.8,122043.0,50.3148,50.3508,50.3148,50.3328,122043.0
2021-01-26 10:45:00,55.8,55.84,55.79,55.8,357907.0,50.3328,50.3689,50.3238,50.3328,357907.0
2021-01-26 10:50:00,55.8,55.81,55.77,55.79,290256.0,50.3328,50.3418,50.3057,50.3238,290256.0
2021-01-26 10:55:00,55.78,55.81,55.77,55.8,217600.0,50.3148,50.3418,50.3057,50.3328,217600.0
2021-01-26 11:00:00,55.8,55.82,55.76,55.79,340922.0,50.3328,50.3508,50.2967,50.3238,340922.0
2021-01-26 11:05:00,55.79,55.8,55.67,55.69,278575.0,50.3238,50.3328,50.2155,50.2336,278575.0
2021-01-26 11:10:00,55.69,55.73,55.68,55.69,203221.0,50.2336,50.2697,50.2246,50.2336,203221.0
2021-01-26 11:15:00,55.69,55.74,55.68,55.7,746906.0,50.2336,50.2787,50.2246,50.2426,746906.0
2021-01-26 11:20:00,55.7,55.72,55.67,55.68,464520.0,50.2426,50.2606,50.2155,50.2246,464520.0
2021-01-26 11:25:00,55.68,55.7,55.65,55.67,248036.0,50.2246,50.2426,50.1975,50.2155,248036.0
2021-01-26 11:30:00,55.67,55.69,55.65,55.66,134082.0,50.2155,50.2336,50.1975,50.2065,134082.0
2021-01-26 11:35:00,55.66,55.68,55.63,55.65,261749.0,50.2065,50.2246,50.1795,50.1975,261749.0
2021-01-26 11:40:00,55.65,55.66,55.6,55.61,286100.0,50.1975,50.2065,50.1524,50.1614,286100.0
2021-01-26 11:45:00,55.6,55.61,55.54,55.55,137094.0,50.1524,50.1614,50.0983,50.1073,137094.0
2021-01-26 11:50:00,55.55,55.6,55.53,55.55,317641.0,50.1073,50.1524,50.0893,50.1073,317641.0
2021-01-26 11:55:00,55.55,55.58,55.54,55.57,131859.0,50.1073,50.1344,50.0983,50.1253,131859.0
2021-01-26 12:00:00,55.57,55.63,55.56,55.63,270974.0,50.1253,50.1795,50.1163,50.1795,270974.0
2021-01-26 12:05:00,55.62,55.63,55.59,55.62,214748.0,50.1704,50.1795,50.1434,50.1704,214748.0
2021-01-26 12:10:00,55.62,55.66,55.62,55.64,250493.0,50.1704,50.2065,50.1704,50.1885,250493.0
2021-01-26 12:15:00,55.64,55.66,55.63,55.66,438364.0,50.1885,50.2065,50.1795,50.2065,438364.0
2021-01-26 12:20:00,55.66,55.67,55.65,55.66,113037.0,50.2065,50.2155,50.1975,50.2065,113037.0
2021-01-26 12:25:00,55.66,55.69,55.66,55.69,65566.0,50.2065,50.2336,50.2065,50.2336,65566.0
2021-01-26 12:30:00,55.69,55.71,55.68,55.71,209572.0,50.2336,50.2516,50.2246,50.2516,209572.0
2021-01-26 12:35:00,55.71,55.73,55.69,55.7,445633.0,50.2516,50.2697,50.2336,50.2426,445633.0
2021-01-26 12:40:00,55.7,55.71,55.66,55.67,244108.0,50.2426,50.2516,50.2065,50.2155,244108.0
2021-01-26 12:45:00,55.67,55.69,55.66,55.68,164673.0,50.2155,50.2336,50.2065,50.2246,164673.0
2021-01-26 12:50:00,55.68,55.72,55.67,55.7,253419.0,50.2246,50.2606,50.2155,50.2426,253419.0
2021-01-26 12:55:00,55.71,55.71,55.68,55.7,256573.0,50.2516,50.2516,50.2246,50.2426,256573.0
2021-01-26 13:00:00,55.7,55.7,55.68,55.7,124463.0,50.2426,50.2426,50.2246,50.2426,124463.0
2021-01-26 13:05:00,55.7,55.72,55.68,55.71,166328.0,50.2426,50.2606,50.2246,50.2516,166328.0
2021-01-26 13:10:00,55.71,55.74,55.7,55.71,55669.0,50.2516,50.2787,50.2426,50.2516,55669.0
2021-01-26 13:15:00,55.72,55.72,55.71,55.71,77279.0,50.2606,50.2606,50.2516,50.2516,77279.0
2021-01-26 13:20:00,55.71,55.72,55.7,55.71,103917.0,50.2516,50.2606,50.2426,50.2516,103917.0
2021-01-26 13:25:00,55.71,55.74,55.7,55.73,157775.0,50.2516,50.2787,50.2426,50.2697,157775.0
2021-01-26 13:30:00,55.72,55.73,55.69,55.71,83097.0,50.2606,50.2697,50.2336,50.2516,83097.0
2021-01-26 13:35:00,55.71,55.72,55.69,55.7,92353.0,50.2516,50.2606,50.2336,50.2426,92353.0
2021-01-26 13:40:00,55.71,55.73,55.69,55.72,123723.0,50.2516,50.2697,50.2336,50.2606,123723.0
2021-01-26 13:45:00,55.72,55.72,55.69,55.7,112738.0,50.2606,50.2606,50.2336,50.2426,112738.0
2021-01-26 13:50:00,55.7,55.71,55.68,55.71,113810.0,50.2426,50.2516,50.2246,50.2516,113810.0
2021-01-26 13:55:00,55.71,55.72,55.7,55.72,148978.0,50.2516,50.2606,50.2426,50.2606,148978.0
2021-01-26 14:00:00,55.71,55.74,55.71,55.74,115853.0,50.2516,50.2787,50.2516,50.2787,115853.0
2021-01-26 14:05:00,55.73,55.76,55.73,55.76,1078339.0,50.2697,50.2967,50.2697,50.2967,1078339.0
2021-01-26 14:10:00,55.76,55.77,55.74,55.75,130375.0,50.2967,50.3057,50.2787,50.2877,130375.0
2021-01-26 14:15:00,55.75,55.75,55.73,55.73,65193.0,50.2877,50.2877,50.2697,50.2697,65193.0
2021-01-26 14:20:00,55.74,55.75,55.73,55.75,53292.0,50.2787,50.2877,50.2697,50.2877,53292.0
2021-01-26 14:25:00,55.75,55.76,55.69,55.73,305664.0,50.2877,50.2967,50.2336,50.2697,305664.0
2021-01-26 14:30:00,55.73,55.74,55.7,55.71,126364.0,50.2697,50.2787,50.2426,50.2516,126364.0
2021-01-26 14:35:00,55.71,55.73,55.7,55.72,100473.0,50.2516,50.2697,50.2426,50.2606,100473.0
2021-01-26 14:40:00,55.73,55.73,55.72,55.73,86649.0,50.2697,50.2697,50.2606,50.2697,86649.0
2021-01-26 14:45:00,55.72,55.74,55.71,55.73,715505.0,50.2606,50.2787,50.2516,50.2697,715505.0
2021-01-26 14:50:00,55.73,55.74,55.7,55.72,248607.0,50.2697,50.2787,50.2426,50.2606,248607.0
2021-01-26 14:55:00,55.73,55.75,55.71,55.75,67870.0,50.2697,50.2877,50.2516,50.2877,67870.0
2021-01-26 15:00:00,55.75,55.76,55.73,55.75,109088.0,50.2877,50.2967,50.2697,50.2877,109088.0
2021-01-26 15:05:00,55.75,55.77,55.75,55.76,100075.0,50.2877,50.3057,50.2877,50.2967,100075.0
2021-01-26 15:10:00,55.76,55.78,55.75,55.77,108210.0,50.2967,50.3148,50.2877,50.3057,108210.0
2021-01-26 15:15:00,55.78,55.78,55.74,55.76,174235.0,50.3148,50.3148,50.2787,50.2967,174235.0
2021-01-26 15:20:00,55.75,55.76,55.73,55.75,492504.0,50.2877,50.2967,50.2697,50.2877,492504.0
2021-01-26 15:25:00,55.75,55.77,55.74,55.77,432348.0,50.2877,50.3057,50.2787,50.3057,432348.0
2021-01-26 15:30:00,55.77,55.78,55.75,55.76,873796.0,50.3057,50.3148,50.2877,50.2967,873796.0
2021-01-26 15:35:00,55.75,55.77,55.74,55.74,143863.0,50.2877,50.3057,50.2787,50.2787,143863.0
2021-01-26 15:40:00,55.75,55.78,55.74,55.78,284801.0,50.2877,50.3148,50.2787,50.3148,284801.0
2021-01-26 15:45:00,55.78,55.81,55.77,55.78,363080.0,50.3148,50.3418,50.3057,50.3148,363080.0
2021-01-26 15:50:00,55.78,55.81,55.77,55.79,832905.0,50.3148,50.3418,50.3057,50.3238,832905.0
2021-01-26 15:55:00,55.79,55.84,55.76,55.83,1709243.0,50.3238,50.3689,50.2967,50.3599,1709243.0
2021-01-27 09:30:00,54.66,54.74,54.51,54.57,1908960.0,49.3045,49.3767,49.1692,49.2233,1908960.0
2021-01-27 09:35:00,54.57,54.57,54.45,54.5,1772995.0,49.2233,49.2233,49.1151,49.1602,1772995.0
2021-01-27 09:40:00,54.49,54.49,54.32,54.33,1552700.0,49.1512,49.1512,48.9978,49.0068,1552700.0
2021-01-27 09:45:00,54.33,54.46,54.31,54.38,701961.0,49.0068,49.1241,48.9888,49.0519,701961.0
2021-01-27 09:50:00,54.38,54.39,54.28,54.37,739825.0,49.0519,49.061,48.9617,49.0429,739825.0
2021-01-27 09:55:00,54.38,54.51,54.36,54.44,938690.0,49.0519,49.1692,49.0339,49.1061,938690.0
2021-01-27 10:00:00,54.44,54.59,54.4,54.58,418173.0,49.1061,49.2414,49.07,49.2323,418173.0
2021-01-27 10:05:00,54.58,54.62,54.54,54.59,474791.0,49.2323,49.2684,49.1963,49.2414,474791.0
2021-01-27 10:10:00,54.6,54.62,54.54,54.56,368078.0,49.2504,49.2684,49.1963,49.2143,368078.0
2021-01-27 10:15:00,54.55,54.64,54.53,54.63,778727.0,49.2053,49.2865,49.1872,49.2774,778727.0
2021-01-27 10:20:00,54.64,54.74,54.63,54.74,427210.0,49.2865,49.3767,49.2774,49.3767,427210.0
2021-01-27 10:25:00,54.74,54.78,54.71,54.73,314495.0,49.3767,49.4127,49.3496,49.3676,314495.0
2021-01-27 10:30:00,54.73,54.81,54.65,54.72,376334.0,49.3676,49.4398,49.2955,49.3586,376334.0
2021-01-27 10:35:00,54.73,54.74,54.67,54.7,306350.0,49.3676,49.3767,49.3135,49.3406,306350.0
2021-01-27 10:40:00,54.7,54.76,54.69,54.75,270498.0,49.3406,49.3947,49.3316,49.3857,270498.0
2021-01-27 10:45:00,54.75,54.79,54.72,54.78,215513.0,49.3857,49.4218,49.3586,49.4127,215513.0
2021-01-27 10:50:00,54.78,54.81,54.74,54.78,186041.0,49.4127,49.4398,49.3767,49.4127,186041.0
2021-01-27 10:55:00,54.78,54.83,54.77,54.8,554345.0,49.4127,49.4578,49.4037,49.4308,554345.0
2021-01-27 11:00:00,54.81,54.81,54.75,54.77,175239.0,49.4398,49.4398,49.3857,49.4037,175239.0
2021-01-27 11:05:00,54.78,54.8,54.7,54.72,320702.0,49.4127,49.4308,49.3406,49.3586,320702.0
2021-01-27 11:10:00,54.72,54.74,54.68,54.71,168909.0,49.3586,49.3767,49.3225,49.3496,168909.0
2021-01-27 11:15:00,54.71,54.73,54.64,54.66,220266.0,49.3496,49.3676,49.2865,49.3045,220266.0
2021-01-27 11:20:00,54.65,54.69,54.64,54.67,193151.0,49.2955,49.3316,49.2865,49.3135,193151.0
2021-01-27 11:25:00,54.67,54.72,54.66,54.69,247439.0,49.3135,49.3586,49.3045,49.3316,247439.0
2021-01-27 11:30:00,54.7,54.71,54.64,54.65,266104.0,49.3406,49.3496,49.2865,49.2955,266104.0
2021-01-27 11:35:00,54.65,54.71,54.64,54.69,317787.0,49.2955,49.3496,49.2865,49.3316,317787.0
2021-01-27 11:40:00,54.69,54.72,54.67,54.69,331561.0,49.3316,49.3586,49.3135,49.3316,331561.0
2021-01-27 11:45:00,54.69,54.73,54.64,54.64,284427.0,49.3316,49.3676,49.2865,49.2865,284427.0
2021-01-27 11:50:00,54.64,54.67,54.62,54.63,207230.0,49.2865,49.3135,49.2684,49.2774,207230.0
2021-01-27 11:55:00,54.63,54.64,54.56,54.57,300576.0,49.2774,49.2865,49.2143,49.2233,300576.0
2021-01-27 12:00:00,54.57,54.61,54.56,54.56,240369.0,49.2233,49.2594,49.2143,49.2143,240369.0
2021-01-27 12:05:00,54.56,54.65,54.56,54.65,367004.0,49.2143,49.2955,49.2143,49.2955,367004.0
2021-01-27 12:10:00,54.65,54.75,54.64,54.74,440082.0,49.2955,49.3857,49.2865,49.3767,440082.0
2021-01-27 12:15:00,54.74,54.76,54.71,54.72,929031.0,49.3767,49.3947,49.3496,49.3586,929031.0
2021-01-27 12:20:00,54.71,54.74,54.7,54.72,75551.0,49.3496,49.3767,49.3406,49.3586,75551.0
2021-01-27 12:25:00,54.73,54.76,54.71,54.73,203567.0,49.3676,49.3947,49.3496,49.3676,203567.0
2021-01-27 12:30:00,54.73,54.75,54.7,54.71,168077.0,49.3676,49.3857,49.3406,49.3496,168077.0
2021-01-27 12:35:00,54.71,54.75,54.67,54.74,313794.0,49.3496,49.3857,49.3135,49.3767,313794.0
2021-01-27 12:40:00,54.74,54.81,54.73,54.8,297404.0,49.3767,49.4398,49.3676,49.4308,297404.0
2021-01-27 12:45:00,54.8,54.82,54.77,54.82,176972.0,49.4308,49.4488,49.4037,49.4488,176972.0
2021-01-27 12:50:00,54.82,54.85,54.79,54.83,254432.0,49.4488,49.4759,49.4218,49.4578,254432.0
2021-01-27 12:55:00,54.83,54.85,54.81,54.84,271247.0,49.4578,49.4759,49.4398,49.4669,271247.0
2021-01-27 13:00:00,54.84,54.86,54.82,54.82,242509.0,49.4669,49.4849,49.4488,49.4488,242509.0
2021-01-27 13:05:00,54.82,54.83,54.78,54.8,162717.0,49.4488,49.4578,49.4127,49.4308,162717.0
2021-01-27 13:10:00,54.8,54.81,54.75,54.77,237308.0,49.4308,49.4398,49.3857,49.4037,237308.0
2021-01-27 13:15:00,54.77,54.8,54.75,54.79,153382.0,49.4037,49.4308,49.3857,49.4218,153382.0
2021-01-27 13:20:00,54.79,54.79,54.77,54.79,132216.0,49.4218,49.4218,49.4037,49.4218,132216.0
2021-01-27 13:25:00,54.79,54.87,54.78,54.85,205021.0,49.4218,49.4939,49.4127,49.4759,205021.0
2021-01-27 13:30:00,54.85,54.87,54.83,54.85,82738.0,49.4759,49.4939,49.4578,49.4759,82738.0
2021-01-27 13:35:00,54.85,54.86,54.82,54.83,273414.0,49.4759,49.4849,49.4488,49.4578,273414.0
2021-01-27 13:40:00,54.84,54.84,54.79,54.8,235174.0,49.4669,49.4669,49.4218,49.4308,235174.0
2021-01-27 13:45:00,54.79,54.81,54.78,54.79,137112.0,49.4218,49.4398,49.4127,49.4218,137112.0
2021-01-27 13:50:00,54.79,54.81,54.78,54.8,96405.0,49.4218,49.4398,49.4127,49.4308,96405.0
2021-01-27 13:55:00,54.8,54.82,54.76,54.78,1136286.0,49.4308,49.4488,49.3947,49.4127,1136286.0
2021-01-27 14:00:00,54.78,54.88,54.77,54.83,362241.0,49.4127,49.5029,49.4037,49.4578,362241.0
2021-01-27 14:05:00,54.82,54.82,54.75,54.78,186499.0,49.4488,49.4488,49.3857,49.4127,186499.0
2021-01-27 14:10:00,54.78,54.79,54.76,54.76,156957.0,49.4127,49.4218,49.3947,49.3947,156957.0
2021-01-27 14:15:00,54.76,54.76,54.65,54.68,188480.0,49.3947,49.3947,49.2955,49.3225,188480.0
2021-01-27 14:20:00,54.68,54.69,54.64,54.65,665177.0,49.3225,49.3316,49.2865,49.2955,665177.0
2021-01-27 14:25:00,54.66,54.69,54.63,54.63,282044.0,49.3045,49.3316,49.2774,49.2774,282044.0
2021-01-27 14:30:00,54.63,54.64,54.52,54.52,595243.0,49.2774,49.2865,49.1782,49.1782,595243.0
2021-01-27 14:35:00,54.52,54.55,54.48,54.51,686851.0,49.1782,49.2053,49.1421,49.1692,686851.0
2021-01-27 14:40:00,54.51,54.61,54.5,54.59,402778.0,49.1692,49.2594,49.1602,49.2414,402778.0
2021-01-27 14:45:00,54.58,54.61,54.52,54.55,616528.0,49.2323,49.2594,49.1782,49.2053,616528.0
2021-01-27 14:50:00,54.55,54.57,54.44,54.48,1064043.0,49.2053,49.2233,49.1061,49.1421,1064043.0
2021-01-27 14:55:00,54.48,54.52,54.43,54.46,524616.0,49.1421,49.1782,49.097,49.1241,524616.0
2021-01-27 15:00:00,54.45,54.52,54.4,54.5,509976.0,49.1151,49.1782,49.07,49.1602,509976.0
2021-01-27 15:05:00,54.49,54.53,54.44,54.45,307084.0,49.1512,49.1872,49.1061,49.1151,307084.0
2021-01-27 15:10:00,54.46,54.52,54.42,54.51,389885.0,49.1241,49.1782,49.088,49.1692,389885.0
2021-01-27 15:15:00,54.51,54.53,54.45,54.46,168065.0,49.1692,49.1872,49.1151,49.1241,168065.0
2021-01-27 15:20:00,54.45,54.46,54.37,54.38,348055.0,49.1151,49.1241,49.0429,49.0519,348055.0
2021-01-27 15:25:00,54.37,54.44,54.32,54.35,597298.0,49.0429,49.1061,48.9978,49.0249,597298.0
2021-01-27 15:30:00,54.35,54.4,54.31,54.32,335081.0,49.0249,49.07,48.9888,48.9978,335081.0
2021-01-27 15:35:00,54.32,54.35,54.27,54.33,842897.0,48.9978,49.0249,48.9527,49.0068,842897.0
2021-01-27 15:40:00,54.33,54.35,54.3,54.32,379187.0,49.0068,49.0249,48.9798,48.9978,379187.0
2021-01-27 15:45:00,54.31,54.34,54.28,54.33,734653.0,48.9888,49.0159,48.9617,49.0068,734653.0
2021-01-27 15:50:00,54.32,54.35,54.31,54.32,1158411.0,48.9978,49.0249,48.9888,48.9978,1158411.0
2021-01-27 15:55:00,54.32,54.33,54.25,54.29,2013619.0,48.9978,49.0068,48.9347,48.9708,2013619.0
2021-01-28 09:30:00,54.19,54.26,54.05,54.15,2018377.0,48.8806,48.9437,48.7543,48.8445,2018377.0
2021-01-28 09:35:00,54.15,54.23,54.1,54.11,697857.0,48.8445,48.9166,48.7994,48.8084,697857.0
2021-01-28 09:40:00,54.11,54.38,54.09,54.35,982312.0,48.8084,49.0519,48.7903,49.0249,982312.0
2021-01-28 09:45:00,54.36,54.38,54.23,54.25,630073.0,49.0339,49.0519,48.9166,48.9347,630073.0
2021-01-28 09:50:00,54.26,54.28,54.18,54.23,503950.0,48.9437,48.9617,48.8715,48.9166,503950.0
2021-01-28 09:55:00,54.23,54.26,54.15,54.17,1016928.0,48.9166,48.9437,48.8445,48.8625,1016928.0
2021-01-28 10:00:00,54.18,54.24,54.13,54.22,515125.0,48.8715,48.9257,48.8264,48.9076,515125.0
2021-01-28 10:05:00,54.22,54.29,54.21,54.25,685189.0,48.9076,48.9708,48.8986,48.9347,685189.0
2021-01-28 10:10:00,54.25,54.39,54.23,54.35,324823.0,48.9347,49.061,48.9166,49.0249,324823.0
2021-01-28 10:15:00,54.36,54.4,54.33,54.37,425527.0,49.0339,49.07,49.0068,49.0429,425527.0
2021-01-28 10:20:00,54.36,54.43,54.33,54.37,427042.0,49.0339,49.097,49.0068,49.0429,427042.0
2021-01-28 10:25:00,54.36,54.38,54.33,54.34,399980.0,49.0339,49.0519,49.0068,49.0159,399980.0
2021-01-28 10:30:00,54.34,54.4,54.33,54.36,156620.0,49.0159,49.07,49.0068,49.0339,156620.0
2021-01-28 10:35:00,54.36,54.43,54.34,54.41,225220.0,49.0339,49.097,49.0159,49.079,225220.0
2021-01-28 10:40:00,54.4,54.43,54.3,54.34,473911.0,49.07,49.097,48.9798,49.0159,473911.0
2021-01-28 10:45:00,54.34,54.44,54.33,54.42,478969.0,49.0159,49.1061,49.0068,49.088,478969.0
2021-01-28 10:50:00,54.41,54.43,54.37,54.39,485223.0,49.079,49.097,49.0429,49.061,485223.0
2021-01-28 10:55:00,54.4,54.44,54.38,54.4,606163.0,49.07,49.1061,49.0519,49.07,606163.0
2021-01-28 11:00:00,54.41,54.48,54.4,54.46,302462.0,49.079,49.1421,49.07,49.1241,302462.0
2021-01-28 11:05:00,54.46,54.52,54.45,54.51,844944.0,49.1241,49.1782,49.1151,49.1692,844944.0
2021-01-28 11:10:00,54.51,54.55,54.5,54.55,534171.0,49.1692,49.2053,49.1602,49.2053,534171.0
2021-01-28 11:15:00,54.55,54.57,54.49,54.5,408404.0,49.2053,49.2233,49.1512,49.1602,408404.0
2021-01-28 11:20:00,54.5,54.51,54.45,54.48,144374.0,49.1602,49.1692,49.1151,49.1421,144374.0
2021-01-28 11:25:00,54.48,54.53,54.48,54.51,321727.0,49.1421,49.1872,49.1421,49.1692,321727.0
2021-01-28 11:30:00,54.52,54.59,54.48,54.56,553172.0,49.1782,49.2414,49.1421,49.2143,553172.0
2021-01-28 11:35:00,54.56,54.6,54.54,54.55,263463.0,49.2143,49.2504,49.1963,49.2053,263463.0
2021-01-28 11:40:00,54.56,54.6,54.55,54.58,153381.0,49.2143,49.2504,49.2053,49.2323,153381.0
2021-01-28 11:45:00,54.58,54.58,54.51,54.57,256342.0,49.2323,49.2323,49.1692,49.2233,256342.0
2021-01-28 11:50:00,54.57,54.6,54.57,54.6,360489.0,49.2233,49.2504,49.2233,49.2504,360489.0
2021-01-28 11:55:00,54.59,54.61,54.58,54.61,137406.0,49.2414,49.2594,49.2323,49.2594,137406.0
2021-01-28 12:00:00,54.61,54.63,54.59,54.63,209927.0,49.2594,49.2774,49.2414,49.2774,209927.0
2021-01-28 12:05:00,54.63,54.68,54.62,54.67,346957.0,49.2774,49.3225,49.2684,49.3135,346957.0
2021-01-28 12:10:00,54.66,54.67,54.62,54.65,259999.0,49.3045,49.3135,49.2684,49.2955,259999.0
2021-01-28 12:15:00,54.66,54.71,54.65,54.7,309234.0,49.3045,49.3496,49.2955,49.3406,309234.0
2021-01-28 12:20:00,54.7,54.73,54.68,54.72,313278.0,49.3406,49.3676,49.3225,49.3586,313278.0
2021-01-28 12:25:00,54.73,54.73,54.7,54.72,68287.0,49.3676,49.3676,49.3406,49.3586,68287.0
2021-01-28 12:30:00,54.72,54.75,54.7,54.73,217175.0,49.3586,49.3857,49.3406,49.3676,217175.0
2021-01-28 12:35:00,54.73,54.73,54.68,54.69,240820.0,49.3676,49.3676,49.3225,49.3316,240820.0
2021-01-28 12:40:00,54.69,54.73,54.68,54.73,296788.0,49.3316,49.3676,49.3225,49.3676,296788.0
2021-01-28 12:45:00,54.73,54.75,54.72,54.73,62072.0,49.3676,49.3857,49.3586,49.3676,62072.0
2021-01-28 12:50:00,54.74,54.74,54.68,54.69,113237.0,49.3767,49.3767,49.3225,49.3316,113237.0
2021-01-28 12:55:00,54.69,54.71,54.68,54.71,138563.0,49.3316,49.3496,49.3225,49.3496,138563.0
2021-01-28 13:00:00,54.71,54.75,54.7,54.74,60040.0,49.3496,49.3857,49.3406,49.3767,60040.0
2021-01-28 13:05:00,54.73,54.74,54.67,54.69,276180.0,49.3676,49.3767,49.3135,49.3316,276180.0
2021-01-28 13:10:00,54.69,54.7,54.64,54.65,452766.0,49.3316,49.3406,49.2865,49.2955,452766.0
2021-01-28 13:15:00,54.65,54.72,54.63,54.7,850848.0,49.2955,49.3586,49.2774,49.3406,850848.0
2021-01-28 13:20:00,54.71,54.78,54.7,54.78,1455748.0,49.3496,49.4127,49.3406,49.4127,1455748.0
2021-01-28 13:25:00,54.78,54.79,54.76,54.76,70085.0,49.4127,49.4218,49.3947,49.3947,70085.0
2021-01-28 13:30:00,54.76,54.8,54.76,54.8,229143.0,49.3947,49.4308,49.3947,49.4308,229143.0
2021-01-28 13:35:00,54.8,54.84,54.79,54.84,114394.0,49.4308,49.4669,49.4218,49.4669,114394.0
2021-01-28 13:40:00,54.84,54.85,54.83,54.84,98094.0,49.4669,49.4759,49.4578,49.4669,98094.0
2021-01-28 13:45:00,54.83,54.85,54.82,54.85,361725.0,49.4578,49.4759,49.4488,49.4759,361725.0
2021-01-28 13:50:00,54.84,54.85,54.8,54.83,910203.0,49.4669,49.4759,49.4308,49.4578,910203.0
2021-01-28 13:55:00,54.83,54.86,54.8,54.86,300728.0,49.4578,49.4849,49.4308,49.4849,300728.0
2021-01-28 14:00:00,54.86,54.87,54.82,54.84,89873.0,49.4849,49.4939,49.4488,49.4669,89873.0
2021-01-28 14:05:00,54.84,54.85,54.81,54.83,160103.0,49.4669,49.4759,49.4398,49.4578,160103.0
2021-01-28 14:10:00,54.83,54.83,54.78,54.8,47629.0,49.4578,49.4578,49.4127,49.4308,47629.0
2021-01-28 14:15:00,54.8,54.81,54.76,54.79,198553.0,49.4308,49.4398,49.3947,49.4218,198553.0
2021-01-28 14:20:00,54.79,54.79,54.75,54.77,83344.0,49.4218,49.4218,49.3857,49.4037,83344.0
2021-01-28 14:25:00,54.77,54.82,54.76,54.8,181929.0,49.4037,49.4488,49.3947,49.4308,181929.0
2021-01-28 14:30:00,54.81,54.82,54.77,54.8,231758.0,49.4398,49.4488,49.4037,49.4308,231758.0
2021-01-28 14:35:00,54.79,54.82,54.76,54.82,91137.0,49.4218,49.4488,49.3947,49.4488,91137.0
2021-01-28 14:40:00,54.82,54.83,54.79,54.81,477385.0,49.4488,49.4578,49.4218,49.4398,477385.0
2021-01-28 14:45:00,54.81,54.84,54.8,54.84,190711.0,49.4398,49.4669,49.4308,49.4669,190711.0
2021-01-28 14:50:00,54.84,54.86,54.79,54.8,120022.0,49.4669,49.4849,49.4218,49.4308,120022.0
2021-01-28 14:55:00,54.81,54.84,54.79,54.84,119088.0,49.4398,49.4669,49.4218,49.4669,119088.0
2021-01-28 15:00:00,54.83,54.84,54.78,54.8,151463.0,49.4578,49.4669,49.4127,49.4308,151463.0
2021-01-28 15:05:00,54.79,54.81,54.78,54.81,167463.0,49.4218,49.4398,49.4127,49.4398,167463.0
2021-01-28 15:10:00,54.8,54.83,54.79,54.81,230748.0,49.4308,49.4578,49.4218,49.4398,230748.0
2021-01-28 15:15:00,54.82,54.82,54.76,54.78,125069.0,49.4488,49.4488,49.3947,49.4127,125069.0
2021-01-28 15:20:00,54.78,54.81,54.75,54.79,310910.0,49.4127,49.4398,49.3857,49.4218,310910.0
2021-01-28 15:25:00,54.79,54.8,54.73,54.73,340657.0,49.4218,49.4308,49.3676,49.3676,340657.0
2021-01-28 15:30:00,54.73,54.78,54.72,54.73,264718.0,49.3676,49.4127,49.3586,49.3676,264718.0
2021-01-28 15:35:00,54.73,54.74,54.71,54.72,1096961.0,49.3676,49.3767,49.3496,49.3586,1096961.0
2021-01-28 15:40:00,54.71,54.74,54.69,54.71,247021.0,49.3496,49.3767,49.3316,49.3496,247021.0
2021-01-28 15:45:00,54.7,54.73,54.67,54.72,517853.0,49.3406,49.3676,49.3135,49.3586,517853.0
2021-01-28 15:50:00,54.72,54.72,54.68,54.69,902382.0,49.3586,49.3586,49.3225,49.3316,902382.0
2021-01-28 15:55:00,54.69,54.71,54.66,54.68,1875400.0,49.3316,49.3496,49.3045,49.3225,1875400.0
2021-01-29 09:30:00,53.72,53.74,53.55,53.65,1646393.0,48.4566,48.4746,48.3033,48.3935,1646393.0
2021-01-29 09:35:00,53.65,53.65,53.55,53.6,756117.0,48.3935,48.3935,48.3033,48.3484,756117.0
2021-01-29 09:40:00,53.6,53.6,53.51,53.55,683365.0,48.3484,48.3484,48.2672,48.3033,683365.0
2021-01-29 09:45:00,53.55,53.65,53.52,53.6,501728.0,48.3033,48.3935,48.2762,48.3484,501728.0
2021-01-29 09:50:00,53.59,53.65,53.55,53.63,595886.0,48.3393,48.3935,48.3033,48.3754,595886.0
2021-01-29 09:55:00,53.63,53.74,53.62,53.71,964579.0,48.3754,48.4746,48.3664,48.4476,964579.0
2021-01-29 10:00:00,53.71,53.73,53.66,53.71,375375.0,48.4476,48.4656,48.4025,48.4476,375375.0
2021-01-29 10:05:00,53.71,53.71,53.61,53.7,909525.0,48.4476,48.4476,48.3574,48.4386,909525.0
2021-01-29 10:10:00,53.7,53.75,53.68,53.73,845083.0,48.4386,48.4837,48.4205,48.4656,845083.0
2021-01-29 10:15:00,53.73,53.75,53.68,53.73,213996.0,48.4656,48.4837,48.4205,48.4656,213996.0
2021-01-29 10:20:00,53.74,53.82,53.72,53.82,234407.0,48.4746,48.5468,48.4566,48.5468,234407.0
2021-01-29 10:25:00,53.82,53.84,53.79,53.8,356160.0,48.5468,48.5648,48.5197,48.5288,356160.0
2021-01-29 10:30:00,53.8,53.85,53.74,53.77,203176.0,48.5288,48.5739,48.4746,48.5017,203176.0
2021-01-29 10:35:00,53.77,53.78,53.69,53.7,246584.0,48.5017,48.5107,48.4295,48.4386,246584.0
2021-01-29 10:40:00,53.7,53.72,53.64,53.65,751122.0,48.4386,48.4566,48.3844,48.3935,751122.0
2021-01-29 10:45:00,53.65,53.69,53.62,53.68,595564.0,48.3935,48.4295,48.3664,48.4205,595564.0
2021-01-29 10:50:00,53.68,53.71,53.66,53.7,216095.0,48.4205,48.4476,48.4025,48.4386,216095.0
2021-01-29 10:55:00,53.69,53.76,53.68,53.75,289002.0,48.4295,48.4927,48.4205,48.4837,289002.0
2021-01-29 11:00:00,53.75,53.8,53.71,53.73,495523.0,48.4837,48.5288,48.4476,48.4656,495523.0
2021-01-29 11:05:00,53.74,53.75,53.71,53.75,411116.0,48.4746,48.4837,48.4476,48.4837,411116.0
2021-01-29 11:10:00,53.73,53.74,53.62,53.63,250259.0,48.4656,48.4746,48.3664,48.3754,250259.0
2021-01-29 11:15:00,53.63,53.67,53.62,53.65,173124.0,48.3754,48.4115,48.3664,48.3935,173124.0
2021-01-29 11:20:00,53.65,53.65,53.6,53.63,153210.0,48.3935,48.3935,48.3484,48.3754,153210.0
2021-01-29 11:25:00,53.62,53.69,53.56,53.56,234004.0,48.3664,48.4295,48.3123,48.3123,234004.0
2021-01-29 11:30:00,53.55,53.61,53.53,53.54,279427.0,48.3033,48.3574,48.2852,48.2942,279427.0
2021-01-29 11:35:00,53.55,53.57,53.48,53.54,367031.0,48.3033,48.3213,48.2401,48.2942,367031.0
2021-01-29 11:40:00,53.54,53.58,53.52,53.55,401307.0,48.2942,48.3303,48.2762,48.3033,401307.0
2021-01-29 11:45:00,53.55,53.59,53.52,53.57,312677.0,48.3033,48.3393,48.2762,48.3213,312677.0
2021-01-29 11:50:00,53.57,53.59,53.54,53.58,391319.0,48.3213,48.3393,48.2942,48.3303,391319.0
2021-01-29 11:55:00,53.58,53.62,53.56,53.6,167157.0,48.3303,48.3664,48.3123,48.3484,167157.0
2021-01-29 12:00:00,53.6,53.63,53.58,53.62,153202.0,48.3484,48.3754,48.3303,48.3664,153202.0
2021-01-29 12:05:00,53.62,53.63,53.59,53.61,119640.0,48.3664,48.3754,48.3393,48.3574,119640.0
2021-01-29 12:10:00,53.61,53.65,53.56,53.56,106813.0,48.3574,48.3935,48.3123,48.3123,106813.0
2021-01-29 12:15:00,53.56,53.56,53.43,53.44,437858.0,48.3123,48.3123,48.195,48.204,437858.0
2021-01-29 12:20:00,53.44,53.44,53.37,53.38,272647.0,48.204,48.204,48.1409,48.1499,272647.0
2021-01-29 12:25:00,53.38,53.43,53.36,53.4,281251.0,48.1499,48.195,48.1319,48.168,281251.0
2021-01-29 12:30:00,53.4,53.43,53.32,53.32,345467.0,48.168,48.195,48.0958,48.0958,345467.0
2021-01-29 12:35:00,53.32,53.35,53.23,53.25,550797.0,48.0958,48.1229,48.0146,48.0327,550797.0
2021-01-29 12:40:00,53.25,53.34,53.25,53.27,1956501.0,48.0327,48.1138,48.0327,48.0507,1956501.0
2021-01-29 12:45:00,53.27,53.29,53.13,53.15,766343.0,48.0507,48.0687,47.9244,47.9424,766343.0
2021-01-29 12:50:00,53.15,53.31,53.14,53.28,574342.0,47.9424,48.0868,47.9334,48.0597,574342.0
2021-01-29 12:55:00,53.29,53.29,53.17,53.17,348015.0,48.0687,48.0687,47.9605,47.9605,348015.0
2021-01-29 13:00:00,53.17,53.26,53.14,53.22,420359.0,47.9605,48.0417,47.9334,48.0056,420359.0
2021-01-29 13:05:00,53.21,53.23,53.15,53.18,483812.0,47.9966,48.0146,47.9424,47.9695,483812.0
2021-01-29 13:10:00,53.17,53.21,53.12,53.13,582562.0,47.9605,47.9966,47.9154,47.9244,582562.0
2021-01-29 13:15:00,53.13,53.13,53.04,53.06,468487.0,47.9244,47.9244,47.8432,47.8613,468487.0
2021-01-29 13:20:00,53.06,53.19,53.05,53.14,386297.0,47.8613,47.9785,47.8522,47.9334,386297.0
2021-01-29 13:25:00,53.13,53.3,53.13,53.3,356696.0,47.9244,48.0778,47.9244,48.0778,356696.0
2021-01-29 13:30:00,53.3,53.31,53.25,53.28,442080.0,48.0778,48.0868,48.0327,48.0597,442080.0
2021-01-29 13:35:00,53.28,53.3,53.27,53.3,195730.0,48.0597,48.0778,48.0507,48.0778,195730.0
2021-01-29 13:40:00,53.29,53.34,53.26,53.34,734795.0,48.0687,48.1138,48.0417,48.1138,734795.0
2021-01-29 13:45:00,53.33,53.35,53.25,53.26,434382.0,48.1048,48.1229,48.0327,48.0417,434382.0
2021-01-29 13:50:00,53.27,53.3,53.25,53.27,195608.0,48.0507,48.0778,48.0327,48.0507,195608.0
2021-01-29 13:55:00,53.28,53.3,53.26,53.29,763902.0,48.0597,48.0778,48.0417,48.0687,763902.0
2021-01-29 14:00:00,53.28,53.43,53.27,53.42,510229.0,48.0597,48.195,48.0507,48.186,510229.0
2021-01-29 14:05:00,53.41,53.44,53.39,53.44,411440.0,48.177,48.204,48.1589,48.204,411440.0
2021-01-29 14:10:00,53.43,53.45,53.41,53.45,517579.0,48.195,48.2131,48.177,48.2131,517579.0
2021-01-29 14:15:00,53.44,53.45,53.42,53.43,273003.0,48.204,48.2131,48.186,48.195,273003.0
2021-01-29 14:20:00,53.43,53.46,53.42,53.45,790015.0,48.195,48.2221,48.186,48.2131,790015.0
2021-01-29 14:25:00,53.46,53.46,53.4,53.42,141226.0,48.2221,48.2221,48.168,48.186,141226.0
2021-01-29 14:30:00,53.41,53.41,53.31,53.31,531566.0,48.177,48.177,48.0868,48.0868,531566.0
2021-01-29 14:35:00,53.31,53.35,53.3,53.32,281757.0,48.0868,48.1229,48.0778,48.0958,281757.0
2021-01-29 14:40:00,53.32,53.38,53.27,53.34,394955.0,48.0958,48.1499,48.0507,48.1138,394955.0
2021-01-29 14:45:00,53.34,53.36,53.3,53.3,336742.0,48.1138,48.1319,48.0778,48.0778,336742.0
2021-01-29 14:50:00,53.31,53.35,53.3,53.31,423666.0,48.0868,48.1229,48.0778,48.0868,423666.0
2021-01-29 14:55:00,53.31,53.35,53.3,53.31,179561.0,48.0868,48.1229,48.0778,48.0868,179561.0
2021-01-29 15:00:00,53.32,53.45,53.31,53.44,321659.0,48.0958,48.2131,48.0868,48.204,321659.0
2021-01-29 15:05:00,53.44,53.45,53.4,53.41,234590.0,48.204,48.2131,48.168,48.177,234590.0
2021-01-29 15:10:00,53.41,53.48,53.41,53.47,338553.0,48.177,48.2401,48.177,48.2311,338553.0
2021-01-29 15:15:00,53.47,53.47,53.44,53.47,347563.0,48.2311,48.2311,48.204,48.2311,347563.0
2021-01-29 15:20:00,53.47,53.52,53.46,53.47,577102.0,48.2311,48.2762,48.2221,48.2311,577102.0
2021-01-29 15:25:00,53.48,53.49,53.38,53.38,741207.0,48.2401,48.2491,48.1499,48.1499,741207.0
2021-01-29 15:30:00,53.39,53.41,53.32,53.34,612719.0,48.1589,48.177,48.0958,48.1138,612719.0
2021-01-29 15:35:00,53.34,53.35,53.23,53.23,746292.0,48.1138,48.1229,48.0146,48.0146,746292.0
2021-01-29 15:40:00,53.23,53.25,53.2,53.21,559963.0,48.0146,48.0327,47.9875,47.9966,559963.0
2021-01-29 15:45:00,53.21,53.22,53.17,53.2,1009394.0,47.9966,48.0056,47.9605,47.9875,1009394.0
2021-01-29 15:50:00,53.19,53.34,53.19,53.32,1546867.0,47.9785,48.1138,47.9785,48.0958,1546867.0
2021-01-29 15:55:00,53.33,53.36,53.26,53.29,5176007.0,48.1048,48.1319,48.0417,48.0687,5176007.0
2021-02-01 09:30:00,54.42,54.45,54.31,54.39,1985884.0,49.088,49.1151,48.9888,49.061,1985884.0
2021-02-01 09:35:00,54.39,54.47,54.35,54.44,1379717.0,49.061,49.1331,49.0249,49.1061,1379717.0
2021-02-01 09:40:00,54.44,54.47,54.34,54.35,812367.0,49.1061,49.1331,49.0159,49.0249,812367.0
2021-02-01 09:45:00,54.35,54.37,54.22,54.25,1347840.0,49.0249,49.0429,48.9076,48.9347,1347840.0
2021-02-01 09:50:00,54.25,54.29,54.16,54.18,1660050.0,48.9347,48.9708,48.8535,48.8715,1660050.0
2021-02-01 09:55:00,54.18,54.31,54.17,54.3,683624.0,48.8715,48.9888,48.8625,48.9798,683624.0
2021-02-01 10:00:00,54.31,54.36,54.24,54.35,1261534.0,48.9888,49.0339,48.9257,49.0249,1261534.0
2021-02-01 10:05:00,54.35,54.37,54.24,54.25,1011575.0,49.0249,49.0429,48.9257,48.9347,1011575.0
2021-02-01 10:10:00,54.25,54.38,54.24,54.34,988020.0,48.9347,49.0519,48.9257,49.0159,988020.0
2021-02-01 10:15:00,54.34,54.4,54.32,54.39,535581.0,49.0159,49.07,48.9978,49.061,535581.0
2021-02-01 10:20:00,54.4,54.43,54.36,54.43,453563.0,49.07,49.097,49.0339,49.097,453563.0
2021-02-01 10:25:00,54.43,54.46,54.4,54.4,558236.0,49.097,49.1241,49.07,49.07,558236.0
2021-02-01 10:30:00,54.41,54.44,54.37,54.43,682910.0,49.079,49.1061,49.0429,49.097,682910.0
2021-02-01 10:35:00,54.43,54.44,54.36,54.38,438018.0,49.097,49.1061,49.0339,49.0519,438018.0
2021-02-01 10:40:00,54.37,54.43,54.32,54.41,448640.0,49.0429,49.097,48.9978,49.079,448640.0
2021-02-01 10:45:00,54.4,54.43,54.38,54.38,458515.0,49.07,49.097,49.0519,49.0519,458515.0
2021-02-01 10:50:00,54.38,54.39,54.24,54.25,672405.0,49.0519,49.061,48.9257,48.9347,672405.0
2021-02-01 10:55:00,54.26,54.3,54.23,54.3,534218.0,48.9437,48.9798,48.9166,48.9798,534218.0
2021-02-01 11:00:00,54.3,54.31,54.23,54.26,524557.0,48.9798,48.9888,48.9166,48.9437,524557.0
2021-02-01 11:05:00,54.26,54.32,54.25,54.3,400518.0,48.9437,48.9978,48.9347,48.9798,400518.0
2021-02-01 11:10:00,54.3,54.34,54.26,54.3,217910.0,48.9798,49.0159,48.9437,48.9798,217910.0
2021-02-01 11:15:00,54.3,54.36,54.29,54.36,238813.0,48.9798,49.0339,48.9708,49.0339,238813.0
2021-02-01 11:20:00,54.36,54.44,54.35,54.43,474627.0,49.0339,49.1061,49.0249,49.097,474627.0
2021-02-01 11:25:00,54.43,54.46,54.42,54.45,380118.0,49.097,49.1241,49.088,49.1151,380118.0
2021-02-01 11:30:00,54.45,54.46,54.39,54.41,412441.0,49.1151,49.1241,49.061,49.079,412441.0
2021-02-01 11:35:00,54.41,54.45,54.4,54.44,138322.0,49.079,49.1151,49.07,49.1061,138322.0
2021-02-01 11:40:00,54.44,54.5,54.44,54.48,175253.0,49.1061,49.1602,49.1061,49.1421,175253.0
2021-02-01 11:45:00,54.48,54.52,54.48,54.52,865073.0,49.1421,49.1782,49.1421,49.1782,865073.0
2021-02-01 11:50:00,54.51,54.52,54.47,54.49,317555.0,49.1692,49.1782,49.1331,49.1512,317555.0
2021-02-01 11:55:00,54.5,54.5,54.45,54.46,378014.0,49.1602,49.1602,49.1151,49.1241,378014.0
2021-02-01 12:00:00,54.46,54.52,54.46,54.5,477535.0,49.1241,49.1782,49.1241,49.1602,477535.0
2021-02-01 12:05:00,54.5,54.51,54.47,54.48,156367.0,49.1602,49.1692,49.1331,49.1421,156367.0
2021-02-01 12:10:00,54.48,54.52,54.47,54.52,243139.0,49.1421,49.1782,49.1331,49.1782,243139.0
2021-02-01 12:15:00,54.52,54.54,54.47,54.48,289748.0,49.1782,49.1963,49.1331,49.1421,289748.0
2021-02-01 12:20:00,54.48,54.51,54.47,54.51,424333.0,49.1421,49.1692,49.1331,49.1692,424333.0
2021-02-01 12:25:00,54.51,54.55,54.49,54.53,1822386.0,49.1692,49.2053,49.1512,49.1872,1822386.0
2021-02-01 12:30:00,54.54,54.58,54.53,54.55,376594.0,49.1963,49.2323,49.1872,49.2053,376594.0
2021-02-01 12:35:00,54.55,54.57,54.51,54.52,332539.0,49.2053,49.2233,49.1692,49.1782,332539.0
2021-02-01 12:40:00,54.52,54.56,54.52,54.53,275669.0,49.1782,49.2143,49.1782,49.1872,275669.0
2021-02-01 12:45:00,54.53,54.56,54.52,54.55,266495.0,49.1872,49.2143,49.1782,49.2053,266495.0
2021-02-01 12:50:00,54.55,54.58,54.55,54.58,127920.0,49.2053,49.2323,49.2053,49.2323,127920.0
2021-02-01 12:55:00,54.58,54.61,54.57,54.61,411792.0,49.2323,49.2594,49.2233,49.2594,411792.0
2021-02-01 13:00:00,54.61,54.61,54.59,54.6,1547571.0,49.2594,49.2594,49.2414,49.2504,1547571.0
2021-02-01 13:05:00,54.6,54.61,54.57,54.6,514559.0,49.2504,49.2594,49.2233,49.2504,514559.0
2021-02-01 13:10:00,54.6,54.65,54.58,54.64,438054.0,49.2504,49.2955,49.2323,49.2865,438054.0
2021-02-01 13:15:00,54.64,54.68,54.63,54.68,212932.0,49.2865,49.3225,49.2774,49.3225,212932.0
2021-02-01 13:20:00,54.68,54.71,54.67,54.7,203324.0,49.3225,49.3496,49.3135,49.3406,203324.0
2021-02-01 13:25:00,54.7,54.71,54.68,54.69,170766.0,49.3406,49.3496,49.3225,49.3316,170766.0
2021-02-01 13:30:00,54.69,54.7,54.68,54.69,137793.0,49.3316,49.3406,49.3225,49.3316,137793.0
2021-02-01 13:35:00,54.69,54.69,54.64,54.66,174097.0,49.3316,49.3316,49.2865,49.3045,174097.0
2021-02-01 13:40:00,54.66,54.67,54.64,54.66,100564.0,49.3045,49.3135,49.2865,49.3045,100564.0
2021-02-01 13:45:00,54.66,54.67,54.63,54.64,385934.0,49.3045,49.3135,49.2774,49.2865,385934.0
2021-02-01 13:50:00,54.64,54.68,54.64,54.67,167062.0,49.2865,49.3225,49.2865,49.3135,167062.0
2021-02-01 13:55:00,54.68,54.71,54.67,54.7,176533.0,49.3225,49.3496,49.3135,49.3406,176533.0
2021-02-01 14:00:00,54.71,54.71,54.66,54.66,399900.0,49.3496,49.3496,49.3045,49.3045,399900.0
2021-02-01 14:05:00,54.66,54.67,54.63,54.66,125630.0,49.3045,49.3135,49.2774,49.3045,125630.0
2021-02-01 14:10:00,54.66,54.68,54.65,54.68,71857.0,49.3045,49.3225,49.2955,49.3225,71857.0
2021-02-01 14:15:00,54.68,54.71,54.68,54.69,285047.0,49.3225,49.3496,49.3225,49.3316,285047.0
2021-02-01 14:20:00,54.7,54.7,54.65,54.68,122178.0,49.3406,49.3406,49.2955,49.3225,122178.0
2021-02-01 14:25:00,54.68,54.71,54.67,54.71,218265.0,49.3225,49.3496,49.3135,49.3496,218265.0
2021-02-01 14:30:00,54.71,54.71,54.68,54.69,199657.0,49.3496,49.3496,49.3225,49.3316,199657.0
2021-02-01 14:35:00,54.69,54.69,54.67,54.68,128750.0,49.3316,49.3316,49.3135,49.3225,128750.0
2021-02-01 14:40:00,54.69,54.71,54.68,54.69,355686.0,49.3316,49.3496,49.3225,49.3316,355686.0
2021-02-01 14:45:00,54.69,54.73,54.68,54.73,122565.0,49.3316,49.3676,49.3225,49.3676,122565.0
2021-02-01 14:50:00,54.73,54.77,54.72,54.77,492812.0,49.3676,49.4037,49.3586,49.4037,492812.0
2021-02-01 14:55:00,54.77,54.78,54.71,54.75,202322.0,49.4037,49.4127,49.3496,49.3857,202322.0
2021-02-01 15:00:00,54.75,54.78,54.74,54.77,230431.0,49.3857,49.4127,49.3767,49.4037,230431.0
2021-02-01 15:05:00,54.78,54.81,54.76,54.8,457156.0,49.4127,49.4398,49.3947,49.4308,457156.0
2021-02-01 15:10:00,54.8,54.8,54.75,54.79,703016.0,49.4308,49.4308,49.3857,49.4218,703016.0
2021-02-01 15:15:00,54.8,54.8,54.78,54.8,539422.0,49.4308,49.4308,49.4127,49.4308,539422.0
2021-02-01 15:20:00,54.8,54.82,54.79,54.82,645061.0,49.4308,49.4488,49.4218,49.4488,645061.0
2021-02-01 15:25:00,54.82,54.83,54.8,54.81,751349.0,49.4488,49.4578,49.4308,49.4398,751349.0
2021-02-01 15:30:00,54.81,54.84,54.79,54.84,1056387.0,49.4398,49.4669,49.4218,49.4669,1056387.0
2021-02-01 15:35:00,54.84,54.85,54.81,54.82,982107.0,49.4669,49.4759,49.4398,49.4488,982107.0
2021-02-01 15:40:00,54.82,54.83,54.78,54.8,590420.0,49.4488,49.4578,49.4127,49.4308,590420.0
2021-02-01 15:45:00,54.79,54.81,54.77,54.81,765779.0,49.4218,49.4398,49.4037,49.4398,765779.0
2021-02-01 15:50:00,54.8,54.85,54.78,54.85,873709.0,49.4308,49.4759,49.4127,49.4759,873709.0
2021-02-01 15:55:00,54.85,54.85,54.75,54.75,2998169.0,49.4759,49.4759,49.3857,49.3857,2998169.0
2021-02-02 09:30:00,55.55,55.56,55.45,55.52,985678.0,50.1073,50.1163,50.0171,50.0802,985678.0
2021-02-02 09:35:00,55.52,55.54,55.48,55.5,705384.0,50.0802,50.0983,50.0442,50.0622,705384.0
2021-02-02 09:40:00,55.5,55.51,55.42,55.48,885146.0,50.0622,50.0712,49.99,50.0442,885146.0
2021-02-02 09:45:00,55.48,55.49,55.41,55.41,1438962.0,50.0442,50.0532,49.981,49.981,1438962.0
2021-02-02 09:50:00,55.41,55.42,55.29,55.31,639740.0,49.981,49.99,49.8728,49.8908,639740.0
2021-02-02 09:55:00,55.31,55.37,55.31,55.36,416433.0,49.8908,49.9449,49.8908,49.9359,416433.0
2021-02-02 10:00:00,55.37,55.38,55.3,55.32,432351.0,49.9449,49.954,49.8818,49.8998,432351.0
2021-02-02 10:05:00,55.31,55.38,55.3,55.33,292511.0,49.8908,49.954,49.8818,49.9089,292511.0
2021-02-02 10:10:00,55.34,55.36,55.29,55.31,266803.0,49.9179,49.9359,49.8728,49.8908,266803.0
2021-02-02 10:15:00,55.32,55.36,55.3,55.35,209561.0,49.8998,49.9359,49.8818,49.9269,209561.0
2021-02-02 10:20:00,55.35,55.38,55.34,55.35,405796.0,49.9269,49.954,49.9179,49.9269,405796.0
2021-02-02 10:25:00,55.35,55.39,55.33,55.34,780326.0,49.9269,49.963,49.9089,49.9179,780326.0
2021-02-02 10:30:00,55.35,55.41,55.34,55.39,648845.0,49.9269,49.981,49.9179,49.963,648845.0
2021-02-02 10:35:00,55.4,55.4,55.34,55.36,259270.0,49.972,49.972,49.9179,49.9359,259270.0
2021-02-02 10:40:00,55.36,55.39,55.32,55.35,1063340.0,49.9359,49.963,49.8998,49.9269,1063340.0
2021-02-02 10:45:00,55.35,55.43,55.33,55.42,363085.0,49.9269,49.9991,49.9089,49.99,363085.0
2021-02-02 10:50:00,55.42,55.46,55.4,55.45,187473.0,49.99,50.0261,49.972,50.0171,187473.0
2021-02-02 10:55:00,55.45,55.47,55.43,55.44,189720.0,50.0171,50.0351,49.9991,50.0081,189720.0
2021-02-02 11:00:00,55.44,55.46,55.42,55.45,150878.0,50.0081,50.0261,49.99,50.0171,150878.0
2021-02-02 11:05:00,55.44,55.48,55.44,55.47,122745.0,50.0081,50.0442,50.0081,50.0351,122745.0
2021-02-02 11:10:00,55.47,55.5,55.45,55.5,187721.0,50.0351,50.0622,50.0171,50.0622,187721.0
2021-02-02 11:15:00,55.5,55.53,55.5,55.53,180690.0,50.0622,50.0893,50.0622,50.0893,180690.0
2021-02-02 11:20:00,55.53,55.54,55.49,55.5,124005.0,50.0893,50.0983,50.0532,50.0622,124005.0
2021-02-02 11:25:00,55.51,55.53,55.51,55.52,89241.0,50.0712,50.0893,50.0712,50.0802,89241.0
2021-02-02 11:30:00,55.51,55.52,55.47,55.48,386622.0,50.0712,50.0802,50.0351,50.0442,386622.0
2021-02-02 11:35:00,55.48,55.52,55.48,55.5,322393.0,50.0442,50.0802,50.0442,50.0622,322393.0
2021-02-02 11:40:00,55.5,55.51,55.48,55.49,256662.0,50.0622,50.0712,50.0442,50.0532,256662.0
2021-02-02 11:45:00,55.48,55.5,55.43,55.44,175942.0,50.0442,50.0622,49.9991,50.0081,175942.0
2021-02-02 11:50:00,55.44,55.45,55.42,55.45,141767.0,50.0081,50.0171,49.99,50.0171,141767.0
2021-02-02 11:55:00,55.45,55.49,55.44,55.48,139273.0,50.0171,50.0532,50.0081,50.0442,139273.0
2021-02-02 12:00:00,55.48,55.52,55.48,55.51,110951.0,50.0442,50.0802,50.0442,50.0712,110951.0
2021-02-02 12:05:00,55.51,55.53,55.51,55.52,49672.0,50.0712,50.0893,50.0712,50.0802,49672.0
2021-02-02 12:10:00,55.52,55.56,55.51,55.55,88100.0,50.0802,50.1163,50.0712,50.1073,88100.0
2021-02-02 12:15:00,55.56,55.57,55.51,55.52,145607.0,50.1163,50.1253,50.0712,50.0802,145607.0
2021-02-02 12:20:00,55.52,55.53,55.51,55.52,96108.0,50.0802,50.0893,50.0712,50.0802,96108.0
2021-02-02 12:25:00,55.53,55.53,55.5,55.53,128012.0,50.0893,50.0893,50.0622,50.0893,128012.0
2021-02-02 12:30:00,55.53,55.55,55.52,55.53,112159.0,50.0893,50.1073,50.0802,50.0893,112159.0
2021-02-02 12:35:00,55.53,55.53,55.51,55.52,71671.0,50.0893,50.0893,50.0712,50.0802,71671.0
2021-02-02 12:40:00,55.52,55.54,55.5,55.53,209731.0,50.0802,50.0983,50.0622,50.0893,209731.0
2021-02-02 12:45:00,55.54,55.54,55.5,55.52,751690.0,50.0983,50.0983,50.0622,50.0802,751690.0
2021-02-02 12:50:00,55.52,55.53,55.5,55.51,104449.0,50.0802,50.0893,50.0622,50.0712,104449.0
2021-02-02 12:55:00,55.51,55.54,55.5,55.54,417750.0,50.0712,50.0983,50.0622,50.0983,417750.0
2021-02-02 13:00:00,55.54,55.55,55.51,55.54,186092.0,50.0983,50.1073,50.0712,50.0983,186092.0
2021-02-02 13:05:00,55.54,55.54,55.51,55.52,90057.0,50.0983,50.0983,50.0712,50.0802,90057.0
2021-02-02 13:10:00,55.51,55.54,55.51,55.54,256607.0,50.0712,50.0983,50.0712,50.0983,256607.0
2021-02-02 13:15:00,55.54,55.54,55.5,55.52,137582.0,50.0983,50.0983,50.0622,50.0802,137582.0
2021-02-02 13:20:00,55.51,55.52,55.48,55.48,289994.0,50.0712,50.0802,50.0442,50.0442,289994.0
2021-02-02 13:25:00,55.48,55.52,55.48,55.51,162687.0,50.0442,50.0802,50.0442,50.0712,162687.0
2021-02-02 13:30:00,55.5,55.52,55.5,55.52,44594.0,50.0622,50.0802,50.0622,50.0802,44594.0
2021-02-02 13:35:00,55.52,55.56,55.51,55.55,71010.0,50.0802,50.1163,50.0712,50.1073,71010.0
2021-02-02 13:40:00,55.55,55.56,55.54,55.55,49580.0,50.1073,50.1163,50.0983,50.1073,49580.0
2021-02-02 13:45:00,55.55,55.56,55.51,55.52,88252.0,50.1073,50.1163,50.0712,50.0802,88252.0
2021-02-02 13:50:00,55.52,55.52,55.49,55.5,46332.0,50.0802,50.0802,50.0532,50.0622,46332.0
2021-02-02 13:55:00,55.5,55.51,55.48,55.5,134912.0,50.0622,50.0712,50.0442,50.0622,134912.0
2021-02-02 14:00:00,55.49,55.51,55.48,55.5,116041.0,50.0532,50.0712,50.0442,50.0622,116041.0
2021-02-02 14:05:00,55.5,55.5,55.48,55.48,202264.0,50.0622,50.0622,50.0442,50.0442,202264.0
2021-02-02 14:10:00,55.48,55.51,55.47,55.51,65160.0,50.0442,50.0712,50.0351,50.0712,65160.0
2021-02-02 14:15:00,55.51,55.52,55.48,55.49,116323.0,50.0712,50.0802,50.0442,50.0532,116323.0
2021-02-02 14:20:00,55.49,55.51,55.48,55.5,423983.0,50.0532,50.0712,50.0442,50.0622,423983.0
2021-02-02 14:25:00,55.49,55.5,55.48,55.5,72495.0,50.0532,50.0622,50.0442,50.0622,72495.0
2021-02-02 14:30:00,55.5,55.51,55.49,55.51,50982.0,50.0622,50.0712,50.0532,50.0712,50982.0
2021-02-02 14:35:00,55.51,55.55,55.5,55.55,55537.0,50.0712,50.1073,50.0622,50.1073,55537.0
2021-02-02 14:40:00,55.55,55.56,55.54,55.55,81931.0,50.1073,50.1163,50.0983,50.1073,81931.0
2021-02-02 14:45:00,55.56,55.56,55.53,55.55,115162.0,50.1163,50.1163,50.0893,50.1073,115162.0
2021-02-02 14:50:00,55.56,55.56,55.55,55.56,58686.0,50.1163,50.1163,50.1073,50.1163,58686.0
2021-02-02 14:55:00,55.55,55.58,55.55,55.58,151877.0,50.1073,50.1344,50.1073,50.1344,151877.0
2021-02-02 15:00:00,55.58,55.59,55.54,55.58,113063.0,50.1344,50.1434,50.0983,50.1344,113063.0
2021-02-02 15:05:00,55.57,55.58,55.55,55.57,43085.0,50.1253,50.1344,50.1073,50.1253,43085.0
2021-02-02 15:10:00,55.56,55.57,55.52,55.53,200529.0,50.1163,50.1253,50.0802,50.0893,200529.0
2021-02-02 15:15:00,55.53,55.54,55.51,55.53,93263.0,50.0893,50.0983,50.0712,50.0893,93263.0
2021-02-02 15:20:00,55.53,55.54,55.52,55.54,104721.0,50.0893,50.0983,50.0802,50.0983,104721.0
2021-02-02 15:25:00,55.54,55.56,55.53,55.55,235386.0,50.0983,50.1163,50.0893,50.1073,235386.0
2021-02-02 15:30:00,55.55,55.56,55.51,55.52,958394.0,50.1073,50.1163,50.0712,50.0802,958394.0
2021-02-02 15:35:00,55.51,55.52,55.5,55.51,650699.0,50.0712,50.0802,50.0622,50.0712,650699.0
2021-02-02 15:40:00,55.52,55.53,55.5,55.51,159923.0,50.0802,50.0893,50.0622,50.0712,159923.0
2021-02-02 15:45:00,55.5,55.55,55.5,55.53,515880.0,50.0622,50.1073,50.0622,50.0893,515880.0
2021-02-02 15:50:00,55.52,55.55,55.51,55.53,1030117.0,50.0802,50.1073,50.0712,50.0893,1030117.0
2021-02-02 15:55:00,55.53,55.54,55.46,55.47,2281223.0,50.0893,50.0983,50.0261,50.0351,2281223.0
2021-02-03 09:30:00,55.83,55.85,55.72,55.78,1374638.0,50.3599,50.3779,50.2606,50.3148,1374638.0
2021-02-03 09:35:00,55.79,55.81,55.7,55.74,967033.0,50.3238,50.3418,50.2426,50.2787,967033.0
2021-02-03 09:40:00,55.74,55.78,55.72,55.74,720693.0,50.2787,50.3148,50.2606,50.2787,720693.0
2021-02-03 09:45:00,55.74,55.8,55.73,55.78,607040.0,50.2787,50.3328,50.2697,50.3148,607040.0
2021-02-03 09:50:00,55.78,55.79,55.74,55.77,252245.0,50.3148,50.3238,50.2787,50.3057,252245.0
2021-02-03 09:55:00,55.78,55.87,55.77,55.86,350984.0,50.3148,50.3959,50.3057,50.3869,350984.0
2021-02-03 10:00:00,55.86,55.92,55.81,55.9,340740.0,50.3869,50.441,50.3418,50.423,340740.0
2021-02-03 10:05:00,55.9,55.93,55.9,55.91,303559.0,50.423,50.4501,50.423,50.432,303559.0
2021-02-03 10:10:00,55.91,55.92,55.84,55.87,462542.0,50.432,50.441,50.3689,50.3959,462542.0
2021-02-03 10:15:00,55.87,55.9,55.82,55.82,243901.0,50.3959,50.423,50.3508,50.3508,243901.0
2021-02-03 10:20:00,55.82,55.82,55.7,55.71,531647.0,50.3508,50.3508,50.2426,50.2516,531647.0
2021-02-03 10:25:00,55.71,55.71,55.59,55.6,606469.0,50.2516,50.2516,50.1434,50.1524,606469.0
2021-02-03 10:30:00,55.59,55.67,55.58,55.64,404399.0,50.1434,50.2155,50.1344,50.1885,404399.0
2021-02-03 10:35:00,55.64,55.66,55.57,55.63,309324.0,50.1885,50.2065,50.1253,50.1795,309324.0
2021-02-03 10:40:00,55.63,55.74,55.62,55.74,278809.0,50.1795,50.2787,50.1704,50.2787,278809.0
2021-02-03 10:45:00,55.74,55.76,55.72,55.74,134357.0,50.2787,50.2967,50.2606,50.2787,134357.0
2021-02-03 10:50:00,55.74,55.81,55.7,55.79,730447.0,50.2787,50.3418,50.2426,50.3238,730447.0
2021-02-03 10:55:00,55.79,55.82,55.78,55.79,435932.0,50.3238,50.3508,50.3148,50.3238,435932.0
2021-02-03 11:00:00,55.79,55.82,55.79,55.82,303417.0,50.3238,50.3508,50.3238,50.3508,303417.0
2021-02-03 11:05:00,55.81,55.84,55.8,55.82,401195.0,50.3418,50.3689,50.3328,50.3508,401195.0
2021-02-03 11:10:00,55.83,55.83,55.76,55.78,233759.0,50.3599,50.3599,50.2967,50.3148,233759.0
2021-02-03 11:15:00,55.79,55.8,55.76,55.78,71958.0,50.3238,50.3328,50.2967,50.3148,71958.0
2021-02-03 11:20:00,55.78,55.85,55.78,55.83,144458.0,50.3148,50.3779,50.3148,50.3599,144458.0
2021-02-03 11:25:00,55.83,55.84,55.75,55.78,282812.0,50.3599,50.3689,50.2877,50.3148,282812.0
2021-02-03 11:30:00,55.78,55.82,55.76,55.8,315470.0,50.3148,50.3508,50.2967,50.3328,315470.0
2021-02-03 11:35:00,55.81,55.85,55.8,55.84,187681.0,50.3418,50.3779,50.3328,50.3689,187681.0
2021-02-03 11:40:00,55.85,55.87,55.82,55.86,200216.0,50.3779,50.3959,50.3508,50.3869,200216.0
2021-02-03 11:45:00,55.86,55.87,55.84,55.85,49092.0,50.3869,50.3959,50.3689,50.3779,49092.0
2021-02-03 11:50:00,55.85,55.91,55.84,55.9,542303.0,50.3779,50.432,50.3689,50.423,542303.0
2021-02-03 11:55:00,55.9,55.93,55.86,55.89,175975.0,50.423,50.4501,50.3869,50.414,175975.0
2021-02-03 12:00:00,55.88,55.89,55.86,55.88,170892.0,50.405,50.414,50.3869,50.405,170892.0
2021-02-03 12:05:00,55.87,55.89,55.85,55.86,176822.0,50.3959,50.414,50.3779,50.3869,176822.0
2021-02-03 12:10:00,55.86,55.87,55.84,55.85,557461.0,50.3869,50.3959,50.3689,50.3779,557461.0
2021-02-03 12:15:00,55.86,55.88,55.85,55.86,43533.0,50.3869,50.405,50.3779,50.3869,43533.0
2021-02-03 12:20:00,55.86,55.86,55.83,55.84,43581.0,50.3869,50.3869,50.3599,50.3689,43581.0
2021-02-03 12:25:00,55.84,55.85,55.82,55.83,279543.0,50.3689,50.3779,50.3508,50.3599,279543.0
2021-02-03 12:30:00,55.82,55.85,55.79,55.79,224290.0,50.3508,50.3779,50.3238,50.3238,224290.0
2021-02-03 12:35:00,55.79,55.83,55.78,55.83,139544.0,50.3238,50.3599,50.3148,50.3599,139544.0
2021-02-03 12:40:00,55.83,55.88,55.82,55.87,449926.0,50.3599,50.405,50.3508,50.3959,449926.0
2021-02-03 12:45:00,55.87,55.9,55.86,55.89,264705.0,50.3959,50.423,50.3869,50.414,264705.0
2021-02-03 12:50:00,55.89,55.9,55.87,55.9,203216.0,50.414,50.423,50.3959,50.423,203216.0
2021-02-03 12:55:00,55.9,55.9,55.86,55.88,164005.0,50.423,50.423,50.3869,50.405,164005.0
2021-02-03 13:00:00,55.88,55.89,55.86,55.87,186053.0,50.405,50.414,50.3869,50.3959,186053.0
2021-02-03 13:05:00,55.87,55.89,55.83,55.86,137631.0,50.3959,50.414,50.3599,50.3869,137631.0
2021-02-03 13:10:00,55.86,55.86,55.82,55.83,146886.0,50.3869,50.3869,50.3508,50.3599,146886.0
2021-02-03 13:15:00,55.82,55.85,55.81,55.85,343826.0,50.3508,50.3779,50.3418,50.3779,343826.0
2021-02-03 13:20:00,55.85,55.86,55.84,55.86,118820.0,50.3779,50.3869,50.3689,50.3869,118820.0
2021-02-03 13:25:00,55.86,55.87,55.83,55.85,72314.0,50.3869,50.3959,50.3599,50.3779,72314.0
2021-02-03 13:30:00,55.85,55.86,55.84,55.86,142314.0,50.3779,50.3869,50.3689,50.3869,142314.0
2021-02-03 13:35:00,55.86,55.92,55.85,55.91,176644.0,50.3869,50.441,50.3779,50.432,176644.0
2021-02-03 13:40:00,55.91,55.94,55.91,55.94,186414.0,50.432,50.4591,50.432,50.4591,186414.0
2021-02-03 13:45:00,55.94,55.94,55.91,55.93,207701.0,50.4591,50.4591,50.432,50.4501,207701.0
2021-02-03 13:50:00,55.93,55.93,55.9,55.91,156115.0,50.4501,50.4501,50.423,50.432,156115.0
2021-02-03 13:55:00,55.91,55.93,55.9,55.91,120166.0,50.432,50.4501,50.423,50.432,120166.0
2021-02-03 14:00:00,55.92,55.93,55.91,55.92,186117.0,50.441,50.4501,50.432,50.441,186117.0
2021-02-03 14:05:00,55.93,55.95,55.92,55.94,133391.0,50.4501,50.4681,50.441,50.4591,133391.0
2021-02-03 14:10:00,55.94,55.94,55.9,55.91,81424.0,50.4591,50.4591,50.423,50.432,81424.0
2021-02-03 14:15:00,55.92,55.92,55.88,55.91,60732.0,50.441,50.441,50.405,50.432,60732.0
2021-02-03 14:20:00,55.91,55.92,55.9,55.91,58567.0,50.432,50.441,50.423,50.432,58567.0
2021-02-03 14:25:00,55.91,55.93,55.91,55.93,91110.0,50.432,50.4501,50.432,50.4501,91110.0
2021-02-03 14:30:00,55.93,55.93,55.92,55.92,164775.0,50.4501,50.4501,50.441,50.441,164775.0
2021-02-03 14:35:00,55.93,55.94,55.92,55.93,247032.0,50.4501,50.4591,50.441,50.4501,247032.0
2021-02-03 14:40:00,55.93,55.94,55.91,55.92,218018.0,50.4501,50.4591,50.432,50.441,218018.0
2021-02-03 14:45:00,55.91,55.93,55.89,55.91,182840.0,50.432,50.4501,50.414,50.432,182840.0
2021-02-03 14:50:00,55.91,55.92,55.89,55.91,322128.0,50.432,50.441,50.414,50.432,322128.0
2021-02-03 14:55:00,55.92,55.94,55.9,55.91,240568.0,50.441,50.4591,50.423,50.432,240568.0
2021-02-03 15:00:00,55.9,55.92,55.88,55.9,196300.0,50.423,50.441,50.405,50.423,196300.0
2021-02-03 15:05:00,55.9,55.93,55.89,55.92,380303.0,50.423,50.4501,50.414,50.441,380303.0
2021-02-03 15:10:00,55.91,55.92,55.89,55.9,247351.0,50.432,50.441,50.414,50.423,247351.0
2021-02-03 15:15:00,55.9,55.92,55.83,55.84,328503.0,50.423,50.441,50.3599,50.3689,328503.0
2021-02-03 15:20:00,55.84,55.86,55.82,55.86,382523.0,50.3689,50.3869,50.3508,50.3869,382523.0
2021-02-03 15:25:00,55.86,55.87,55.82,55.84,359478.0,50.3869,50.3959,50.3508,50.3689,359478.0
2021-02-03 15:30:00,55.84,55.86,55.81,55.85,482085.0,50.3689,50.3869,50.3418,50.3779,482085.0
2021-02-03 15:35:00,55.85,55.86,55.83,55.85,375719.0,50.3779,50.3869,50.3599,50.3779,375719.0
2021-02-03 15:40:00,55.85,55.87,55.83,55.86,321519.0,50.3779,50.3959,50.3599,50.3869,321519.0
2021-02-03 15:45:00,55.86,55.88,55.83,55.84,463619.0,50.3869,50.405,50.3599,50.3689,463619.0
2021-02-03 15:50:00,55.85,55.85,55.79,55.81,1298466.0,50.3779,50.3779,50.3238,50.3418,1298466.0
2021-02-03 15:55:00,55.81,55.83,55.75,55.76,2335383.0,50.3418,50.3599,50.2877,50.2967,2335383.0
2021-02-04 09:30:00,55.68,55.72,55.55,55.59,1512941.0,50.2246,50.2606,50.1073,50.1434,1512941.0
2021-02-04 09:35:00,55.59,55.63,55.54,55.55,1006076.0,50.1434,50.1795,50.0983,50.1073,1006076.0
2021-02-04 09:40:00,55.55,55.56,55.45,55.47,848916.0,50.1073,50.1163,50.0171,50.0351,848916.0
2021-02-04 09:45:00,55.46,55.54,55.44,55.52,499134.0,50.0261,50.0983,50.0081,50.0802,499134.0
2021-02-04 09:50:00,55.52,55.53,55.44,55.47,536626.0,50.0802,50.0893,50.0081,50.0351,536626.0
2021-02-04 09:55:00,55.48,55.51,55.41,55.49,898562.0,50.0442,50.0712,49.981,50.0532,898562.0
2021-02-04 10:00:00,55.5,55.53,55.43,55.45,826646.0,50.0622,50.0893,49.9991,50.0171,826646.0
2021-02-04 10:05:00,55.45,55.54,55.45,55.51,510534.0,50.0171,50.0983,50.0171,50.0712,510534.0
2021-02-04 10:10:00,55.51,55.55,55.5,55.55,785418.0,50.0712,50.1073,50.0622,50.1073,785418.0
2021-02-04 10:15:00,55.55,55.6,55.53,55.58,861944.0,50.1073,50.1524,50.0893,50.1344,861944.0
2021-02-04 10:20:00,55.58,55.61,55.56,55.61,620769.0,50.1344,50.1614,50.1163,50.1614,620769.0
2021-02-04 10:25:00,55.61,55.61,55.43,55.46,662630.0,50.1614,50.1614,49.9991,50.0261,662630.0
2021-02-04 10:30:00,55.46,55.47,55.39,55.41,732321.0,50.0261,50.0351,49.963,49.981,732321.0
2021-02-04 10:35:00,55.42,55.44,55.36,55.39,619486.0,49.99,50.0081,49.9359,49.963,619486.0
2021-02-04 10:40:00,55.4,55.41,55.37,55.39,879815.0,49.972,49.981,49.9449,49.963,879815.0
2021-02-04 10:45:00,55.39,55.41,55.34,55.38,714397.0,49.963,49.981,49.9179,49.954,714397.0
2021-02-04 10:50:00,55.38,55.43,55.37,55.4,548714.0,49.954,49.9991,49.9449,49.972,548714.0
2021-02-04 10:55:00,55.39,55.4,55.35,55.38,488351.0,49.963,49.972,49.9269,49.954,488351.0
2021-02-04 11:00:00,55.38,55.55,55.37,55.55,1622703.0,49.954,50.1073,49.9449,50.1073,1622703.0
2021-02-04 11:05:00,55.54,55.55,55.45,55.48,519709.0,50.0983,50.1073,50.0171,50.0442,519709.0
2021-02-04 11:10:00,55.48,55.49,55.39,55.45,582624.0,50.0442,50.0532,49.963,50.0171,582624.0
2021-02-04 11:15:00,55.45,55.48,55.43,55.48,548518.0,50.0171,50.0442,49.9991,50.0442,548518.0
2021-02-04 11:20:00,55.47,55.53,55.47,55.51,551373.0,50.0351,50.0893,50.0351,50.0712,551373.0
2021-02-04 11:25:00,55.51,55.54,55.5,55.51,225080.0,50.0712,50.0983,50.0622,50.0712,225080.0
2021-02-04 11:30:00,55.51,55.56,55.51,55.54,286925.0,50.0712,50.1163,50.0712,50.0983,286925.0
2021-02-04 11:35:00,55.54,55.55,55.51,55.51,474571.0,50.0983,50.1073,50.0712,50.0712,474571.0
2021-02-04 11:40:00,55.52,55.54,55.5,55.52,296305.0,50.0802,50.0983,50.0622,50.0802,296305.0
2021-02-04 11:45:00,55.52,55.56,55.51,55.55,454633.0,50.0802,50.1163,50.0712,50.1073,454633.0
2021-02-04 11:50:00,55.55,55.56,55.52,55.56,266641.0,50.1073,50.1163,50.0802,50.1163,266641.0
2021-02-04 11:55:00,55.56,55.6,55.54,55.59,184082.0,50.1163,50.1524,50.0983,50.1434,184082.0
2021-02-04 12:00:00,55.59,55.61,55.57,55.58,358323.0,50.1434,50.1614,50.1253,50.1344,358323.0
2021-02-04 12:05:00,55.58,55.6,55.53,55.59,150377.0,50.1344,50.1524,50.0893,50.1434,150377.0
2021-02-04 12:10:00,55.59,55.61,55.57,55.6,142188.0,50.1434,50.1614,50.1253,50.1524,142188.0
2021-02-04 12:15:00,55.6,55.67,55.6,55.65,169738.0,50.1524,50.2155,50.1524,50.1975,169738.0
2021-02-04 12:20:00,55.65,55.67,55.63,55.64,101387.0,50.1975,50.2155,50.1795,50.1885,101387.0
2021-02-04 12:25:00,55.64,55.65,55.57,55.58,61219.0,50.1885,50.1975,50.1253,50.1344,61219.0
2021-02-04 12:30:00,55.58,55.59,55.56,55.57,105466.0,50.1344,50.1434,50.1163,50.1253,105466.0
2021-02-04 12:35:00,55.56,55.59,55.55,55.56,209251.0,50.1163,50.1434,50.1073,50.1163,209251.0
2021-02-04 12:40:00,55.56,55.58,55.55,55.56,177189.0,50.1163,50.1344,50.1073,50.1163,177189.0
2021-02-04 12:45:00,55.55,55.6,55.55,55.6,194537.0,50.1073,50.1524,50.1073,50.1524,194537.0
2021-02-04 12:50:00,55.59,55.6,55.56,55.58,151276.0,50.1434,50.1524,50.1163,50.1344,151276.0
2021-02-04 12:55:00,55.59,55.6,55.58,55.6,207713.0,50.1434,50.1524,50.1344,50.1524,207713.0
2021-02-04 13:00:00,55.6,55.61,55.59,55.61,114029.0,50.1524,50.1614,50.1434,50.1614,114029.0
2021-02-04 13:05:00,55.61,55.62,55.6,55.61,60258.0,50.1614,50.1704,50.1524,50.1614,60258.0
2021-02-04 13:10:00,55.61,55.66,55.6,55.65,116350.0,50.1614,50.2065,50.1524,50.1975,116350.0
2021-02-04 13:15:00,55.65,55.66,55.63,55.63,59509.0,50.1975,50.2065,50.1795,50.1795,59509.0
2021-02-04 13:20:00,55.63,55.66,55.63,55.65,53020.0,50.1795,50.2065,50.1795,50.1975,53020.0
2021-02-04 13:25:00,55.66,55.67,55.64,55.65,56142.0,50.2065,50.2155,50.1885,50.1975,56142.0
2021-02-04 13:30:00,55.66,55.66,55.63,55.64,82486.0,50.2065,50.2065,50.1795,50.1885,82486.0
2021-02-04 13:35:00,55.63,55.66,55.61,55.64,148796.0,50.1795,50.2065,50.1614,50.1885,148796.0
2021-02-04 13:40:00,55.64,55.66,55.63,55.63,148454.0,50.1885,50.2065,50.1795,50.1795,148454.0
2021-02-04 13:45:00,55.63,55.65,55.63,55.65,136295.0,50.1795,50.1975,50.1795,50.1975,136295.0
2021-02-04 13:50:00,55.64,55.65,55.61,55.62,164066.0,50.1885,50.1975,50.1614,50.1704,164066.0
2021-02-04 13:55:00,55.62,55.63,55.61,55.62,357492.0,50.1704,50.1795,50.1614,50.1704,357492.0
2021-02-04 14:00:00,55.62,55.65,55.61,55.65,180358.0,50.1704,50.1975,50.1614,50.1975,180358.0
2021-02-04 14:05:00,55.65,55.66,55.63,55.64,131523.0,50.1975,50.2065,50.1795,50.1885,131523.0
2021-02-04 14:10:00,55.64,55.64,55.61,55.62,58315.0,50.1885,50.1885,50.1614,50.1704,58315.0
2021-02-04 14:15:00,55.62,55.66,55.61,55.66,143973.0,50.1704,50.2065,50.1614,50.2065,143973.0
2021-02-04 14:20:00,55.66,55.66,55.61,55.63,156016.0,50.2065,50.2065,50.1614,50.1795,156016.0
2021-02-04 14:25:00,55.64,55.65,55.61,55.61,63981.0,50.1885,50.1975,50.1614,50.1614,63981.0
2021-02-04 14:30:00,55.62,55.63,55.6,55.63,49931.0,50.1704,50.1795,50.1524,50.1795,49931.0
2021-02-04 14:35:00,55.63,55.64,55.62,55.63,68484.0,50.1795,50.1885,50.1704,50.1795,68484.0
2021-02-04 14:40:00,55.62,55.64,55.62,55.64,56995.0,50.1704,50.1885,50.1704,50.1885,56995.0
2021-02-04 14:45:00,55.64,55.68,55.63,55.67,108263.0,50.1885,50.2246,50.1795,50.2155,108263.0
2021-02-04 14:50:00,55.68,55.69,55.66,55.66,136436.0,50.2246,50.2336,50.2065,50.2065,136436.0
2021-02-04 14:55:00,55.67,55.7,55.65,55.67,41271.0,50.2155,50.2426,50.1975,50.2155,41271.0
2021-02-04 15:00:00,55.67,55.67,55.64,55.64,126561.0,50.2155,50.2155,50.1885,50.1885,126561.0
2021-02-04 15:05:00,55.64,55.66,55.63,55.64,119244.0,50.1885,50.2065,50.1795,50.1885,119244.0
2021-02-04 15:10:00,55.65,55.65,55.62,55.64,182872.0,50.1975,50.1975,50.1704,50.1885,182872.0
2021-02-04 15:15:00,55.64,55.64,55.62,55.64,120423.0,50.1885,50.1885,50.1704,50.1885,120423.0
2021-02-04 15:20:00,55.64,55.64,55.62,55.62,119579.0,50.1885,50.1885,50.1704,50.1704,119579.0
2021-02-04 15:25:00,55.63,55.64,55.61,55.64,136469.0,50.1795,50.1885,50.1614,50.1885,136469.0
2021-02-04 15:30:00,55.63,55.64,55.62,55.63,200600.0,50.1795,50.1885,50.1704,50.1795,200600.0
2021-02-04 15:35:00,55.63,55.64,55.61,55.63,289961.0,50.1795,50.1885,50.1614,50.1795,289961.0
2021-02-04 15:40:00,55.62,55.67,55.62,55.65,376676.0,50.1704,50.2155,50.1704,50.1975,376676.0
2021-02-04 15:45:00,55.65,55.68,55.64,55.66,270742.0,50.1975,50.2246,50.1885,50.2065,270742.0
2021-02-04 15:50:00,55.67,55.7,55.66,55.7,682101.0,50.2155,50.2426,50.2065,50.2426,682101.0
2021-02-04 15:55:00,55.7,55.8,55.69,55.78,1982375.0,50.2426,50.3328,50.2336,50.3148,1982375.0
2021-02-05 09:30:00,56.01,56.02,55.84,55.85,686843.0,50.5222,50.5313,50.3689,50.3779,686843.0
2021-02-05 09:35:00,55.85,55.88,55.82,55.85,266177.0,50.3779,50.405,50.3508,50.3779,266177.0
2021-02-05 09:40:00,55.86,55.97,55.85,55.95,439137.0,50.3869,50.4861,50.3779,50.4681,439137.0
2021-02-05 09:45:00,55.95,55.98,55.92,55.93,1184391.0,50.4681,50.4952,50.441,50.4501,1184391.0
2021-02-05 09:50:00,55.93,55.95,55.89,55.9,142577.0,50.4501,50.4681,50.414,50.423,142577.0
2021-02-05 09:55:00,55.9,55.94,55.85,55.93,131535.0,50.423,50.4591,50.3779,50.4501,131535.0
2021-02-05 10:00:00,55.92,55.94,55.87,55.9,264660.0,50.441,50.4591,50.3959,50.423,264660.0
2021-02-05 10:05:00,55.9,55.93,55.88,55.91,533557.0,50.423,50.4501,50.405,50.432,533557.0
2021-02-05 10:10:00,55.91,55.97,55.88,55.92,803638.0,50.432,50.4861,50.405,50.441,803638.0
2021-02-05 10:15:00,55.92,55.92,55.83,55.83,265214.0,50.441,50.441,50.3599,50.3599,265214.0
2021-02-05 10:20:00,55.83,55.84,55.8,55.84,252253.0,50.3599,50.3689,50.3328,50.3689,252253.0
2021-02-05 10:25:00,55.83,55.91,55.83,55.91,129394.0,50.3599,50.432,50.3599,50.432,129394.0
2021-02-05 10:30:00,55.9,55.96,55.9,55.96,335348.0,50.423,50.4771,50.423,50.4771,335348.0
2021-02-05 10:35:00,55.96,56.0,55.95,56.0,242095.0,50.4771,50.5132,50.4681,50.5132,242095.0
2021-02-05 10:40:00,56.0,56.07,55.99,56.07,318359.0,50.5132,50.5764,50.5042,50.5764,318359.0
2021-02-05 10:45:00,56.07,56.13,56.06,56.13,470815.0,50.5764,50.6305,50.5673,50.6305,470815.0
2021-02-05 10:50:00,56.13,56.14,56.09,56.11,195991.0,50.6305,50.6395,50.5944,50.6124,195991.0
2021-02-05 10:55:00,56.11,56.16,56.11,56.14,190002.0,50.6124,50.6575,50.6124,50.6395,190002.0
2021-02-05 11:00:00,56.14,56.15,56.12,56.13,438815.0,50.6395,50.6485,50.6215,50.6305,438815.0
2021-02-05 11:05:00,56.13,56.13,56.06,56.06,131625.0,50.6305,50.6305,50.5673,50.5673,131625.0
2021-02-05 11:10:00,56.07,56.11,56.05,56.08,134573.0,50.5764,50.6124,50.5583,50.5854,134573.0
2021-02-05 11:15:00,56.09,56.09,56.06,56.07,276999.0,50.5944,50.5944,50.5673,50.5764,276999.0
2021-02-05 11:20:00,56.07,56.16,56.07,56.15,301808.0,50.5764,50.6575,50.5764,50.6485,301808.0
2021-02-05 11:25:00,56.15,56.16,56.1,56.1,163969.0,50.6485,50.6575,50.6034,50.6034,163969.0
2021-02-05 11:30:00,56.11,56.13,56.09,56.12,404554.0,50.6124,50.6305,50.5944,50.6215,404554.0
2021-02-05 11:35:00,56.13,56.15,56.1,56.13,296991.0,50.6305,50.6485,50.6034,50.6305,296991.0
2021-02-05 11:40:00,56.13,56.14,56.11,56.12,248950.0,50.6305,50.6395,50.6124,50.6215,248950.0
2021-02-05 11:45:00,56.12,56.15,56.12,56.13,166577.0,50.6215,50.6485,50.6215,50.6305,166577.0
2021-02-05 11:50:00,56.13,56.15,56.1,56.1,138515.0,50.6305,50.6485,50.6034,50.6034,138515.0
2021-02-05 11:55:00,56.11,56.11,56.07,56.08,202727.0,50.6124,50.6124,50.5764,50.5854,202727.0
2021-02-05 12:00:00,56.09,56.11,56.05,56.1,236446.0,50.5944,50.6124,50.5583,50.6034,236446.0
2021-02-05 12:05:00,56.1,56.13,56.1,56.11,85756.0,50.6034,50.6305,50.6034,50.6124,85756.0
2021-02-05 12:10:00,56.11,56.13,56.11,56.13,156428.0,50.6124,50.6305,50.6124,50.6305,156428.0
2021-02-05 12:15:00,56.13,56.15,56.11,56.14,95573.0,50.6305,50.6485,50.6124,50.6395,95573.0
2021-02-05 12:20:00,56.15,56.17,56.14,56.15,65396.0,50.6485,50.6666,50.6395,50.6485,65396.0
2021-02-05 12:25:00,56.15,56.18,56.14,56.18,99627.0,50.6485,50.6756,50.6395,50.6756,99627.0
2021-02-05 12:30:00,56.18,56.19,56.16,56.19,81033.0,50.6756,50.6846,50.6575,50.6846,81033.0
2021-02-05 12:35:00,56.19,56.22,56.18,56.22,100758.0,50.6846,50.7117,50.6756,50.7117,100758.0
2021-02-05 12:40:00,56.22,56.23,56.21,56.22,133809.0,50.7117,50.7207,50.7026,50.7117,133809.0
2021-02-05 12:45:00,56.22,56.23,56.2,56.21,108638.0,50.7117,50.7207,50.6936,50.7026,108638.0
2021-02-05 12:50:00,56.21,56.23,56.21,56.23,151707.0,50.7026,50.7207,50.7026,50.7207,151707.0
2021-02-05 12:55:00,56.23,56.25,56.22,56.25,148025.0,50.7207,50.7387,50.7117,50.7387,148025.0
2021-02-05 13:00:00,56.25,56.25,56.21,56.22,186770.0,50.7387,50.7387,50.7026,50.7117,186770.0
2021-02-05 13:05:00,56.22,56.22,56.2,56.21,193541.0,50.7117,50.7117,50.6936,50.7026,193541.0
2021-02-05 13:10:00,56.21,56.23,56.2,56.23,74159.0,50.7026,50.7207,50.6936,50.7207,74159.0
2021-02-05 13:15:00,56.23,56.25,56.21,56.23,210668.0,50.7207,50.7387,50.7026,50.7207,210668.0
2021-02-05 13:20:00,56.23,56.23,56.19,56.2,144470.0,50.7207,50.7207,50.6846,50.6936,144470.0
2021-02-05 13:25:00,56.2,56.23,56.19,56.23,186680.0,50.6936,50.7207,50.6846,50.7207,186680.0
2021-02-05 13:30:00,56.23,56.23,56.21,56.23,213034.0,50.7207,50.7207,50.7026,50.7207,213034.0
2021-02-05 13:35:00,56.23,56.25,56.22,56.25,177916.0,50.7207,50.7387,50.7117,50.7387,177916.0
2021-02-05 13:40:00,56.25,56.26,56.24,56.25,174046.0,50.7387,50.7477,50.7297,50.7387,174046.0
2021-02-05 13:45:00,56.26,56.26,56.22,56.23,120012.0,50.7477,50.7477,50.7117,50.7207,120012.0
2021-02-05 13:50:00,56.23,56.23,56.21,56.22,75396.0,50.7207,50.7207,50.7026,50.7117,75396.0
2021-02-05 13:55:00,56.21,56.22,56.19,56.2,110654.0,50.7026,50.7117,50.6846,50.6936,110654.0
2021-02-05 14:00:00,56.2,56.2,56.17,56.18,165822.0,50.6936,50.6936,50.6666,50.6756,165822.0
2021-02-05 14:05:00,56.19,56.21,56.17,56.18,73165.0,50.6846,50.7026,50.6666,50.6756,73165.0
2021-02-05 14:10:00,56.18,56.21,56.17,56.19,94707.0,50.6756,50.7026,50.6666,50.6846,94707.0
2021-02-05 14:15:00,56.19,56.21,56.18,56.19,48670.0,50.6846,50.7026,50.6756,50.6846,48670.0
2021-02-05 14:20:00,56.19,56.19,56.16,56.18,135076.0,50.6846,50.6846,50.6575,50.6756,135076.0
2021-02-05 14:25:00,56.18,56.2,56.17,56.19,79645.0,50.6756,50.6936,50.6666,50.6846,79645.0
2021-02-05 14:30:00,56.2,56.2,56.16,56.17,65076.0,50.6936,50.6936,50.6575,50.6666,65076.0
2021-02-05 14:35:00,56.16,56.18,56.15,56.18,109428.0,50.6575,50.6756,50.6485,50.6756,109428.0
2021-02-05 14:40:00,56.18,56.19,56.15,56.16,74581.0,50.6756,50.6846,50.6485,50.6575,74581.0
2021-02-05 14:45:00,56.16,56.18,56.14,56.15,81155.0,50.6575,50.6756,50.6395,50.6485,81155.0
2021-02-05 14:50:00,56.15,56.15,56.11,56.12,263667.0,50.6485,50.6485,50.6124,50.6215,263667.0
2021-02-05 14:55:00,56.13,56.13,56.11,56.11,173087.0,50.6305,50.6305,50.6124,50.6124,173087.0
2021-02-05 15:00:00,56.11,56.14,56.11,56.14,526192.0,50.6124,50.6395,50.6124,50.6395,526192.0
2021-02-05 15:05:00,56.14,56.16,56.13,56.14,139556.0,50.6395,50.6575,50.6305,50.6395,139556.0
2021-02-05 15:10:00,56.15,56.16,56.12,56.15,116984.0,50.6485,50.6575,50.6215,50.6485,116984.0
2021-02-05 15:15:00,56.15,56.17,56.14,56.14,131897.0,50.6485,50.6666,50.6395,50.6395,131897.0
2021-02-05 15:20:00,56.15,56.15,56.12,56.14,173796.0,50.6485,50.6485,50.6215,50.6395,173796.0
2021-02-05 15:25:00,56.14,56.14,56.11,56.12,232934.0,50.6395,50.6395,50.6124,50.6215,232934.0
2021-02-05 15:30:00,56.12,56.14,56.11,56.14,178398.0,50.6215,50.6395,50.6124,50.6395,178398.0
2021-02-05 15:35:00,56.14,56.16,56.12,56.14,226225.0,50.6395,50.6575,50.6215,50.6395,226225.0
2021-02-05 15:40:00,56.14,56.17,56.13,56.16,169481.0,50.6395,50.6666,50.6305,50.6575,169481.0
2021-02-05 15:45:00,56.16,56.17,56.14,56.15,192299.0,50.6575,50.6666,50.6395,50.6485,192299.0
2021-02-05 15:50:00,56.15,56.17,56.13,56.16,632558.0,50.6485,50.6666,50.6305,50.6575,632558.0
2021-02-05 15:55:00,56.17,56.23,56.16,56.23,1783645.0,50.6666,50.7207,50.6575,50.7207,1783645.0
2021-02-08 09:30:00,56.04,56.18,56.03,56.15,621940.0,50.5493,50.6756,50.5403,50.6485,621940.0
2021-02-08 09:35:00,56.15,56.23,56.15,56.23,395652.0,50.6485,50.7207,50.6485,50.7207,395652.0
2021-02-08 09:40:00,56.23,56.27,56.2,56.2,447324.0,50.7207,50.7568,50.6936,50.6936,447324.0
2021-02-08 09:45:00,56.2,56.23,56.19,56.23,305546.0,50.6936,50.7207,50.6846,50.7207,305546.0
2021-02-08 09:50:00,56.23,56.29,56.22,56.27,909333.0,50.7207,50.7748,50.7117,50.7568,909333.0
2021-02-08 09:55:00,56.26,56.32,56.25,56.3,390542.0,50.7477,50.8019,50.7387,50.7838,390542.0
2021-02-08 10:00:00,56.31,56.39,56.3,56.38,375096.0,50.7928,50.865,50.7838,50.856,375096.0
2021-02-08 10:05:00,56.38,56.41,56.36,56.38,444788.0,50.856,50.883,50.8379,50.856,444788.0
2021-02-08 10:10:00,56.39,56.43,56.37,56.43,312993.0,50.865,50.9011,50.847,50.9011,312993.0
2021-02-08 10:15:00,56.43,56.44,56.37,56.39,252220.0,50.9011,50.9101,50.847,50.865,252220.0
2021-02-08 10:20:00,56.39,56.39,56.33,56.34,330611.0,50.865,50.865,50.8109,50.8199,330611.0
2021-02-08 10:25:00,56.33,56.37,56.32,56.34,639963.0,50.8109,50.847,50.8019,50.8199,639963.0
2021-02-08 10:30:00,56.33,56.34,56.31,56.32,652261.0,50.8109,50.8199,50.7928,50.8019,652261.0
2021-02-08 10:35:00,56.32,56.36,56.31,56.35,224957.0,50.8019,50.8379,50.7928,50.8289,224957.0
2021-02-08 10:40:00,56.35,56.41,56.34,56.41,102666.0,50.8289,50.883,50.8199,50.883,102666.0
2021-02-08 10:45:00,56.4,56.44,56.39,56.4,115584.0,50.874,50.9101,50.865,50.874,115584.0
2021-02-08 10:50:00,56.41,56.43,56.38,56.39,130124.0,50.883,50.9011,50.856,50.865,130124.0
2021-02-08 10:55:00,56.39,56.41,56.35,56.41,126190.0,50.865,50.883,50.8289,50.883,126190.0
2021-02-08 11:00:00,56.41,56.42,56.38,56.39,99589.0,50.883,50.8921,50.856,50.865,99589.0
2021-02-08 11:05:00,56.39,56.4,56.37,56.38,89764.0,50.865,50.874,50.847,50.856,89764.0
2021-02-08 11:10:00,56.37,56.38,56.28,56.29,105915.0,50.847,50.856,50.7658,50.7748,105915.0
2021-02-08 11:15:00,56.28,56.29,56.26,56.27,185215.0,50.7658,50.7748,50.7477,50.7568,185215.0
2021-02-08 11:20:00,56.27,56.27,56.24,56.24,276611.0,50.7568,50.7568,50.7297,50.7297,276611.0
2021-02-08 11:25:00,56.24,56.29,56.23,56.29,257484.0,50.7297,50.7748,50.7207,50.7748,257484.0
2021-02-08 11:30:00,56.29,56.3,56.2,56.21,297611.0,50.7748,50.7838,50.6936,50.7026,297611.0
2021-02-08 11:35:00,56.21,56.24,56.18,56.19,204169.0,50.7026,50.7297,50.6756,50.6846,204169.0
2021-02-08 11:40:00,56.19,56.21,56.15,56.18,252176.0,50.6846,50.7026,50.6485,50.6756,252176.0
2021-02-08 11:45:00,56.18,56.29,56.17,56.27,134668.0,50.6756,50.7748,50.6666,50.7568,134668.0
2021-02-08 11:50:00,56.27,56.29,56.26,56.28,63744.0,50.7568,50.7748,50.7477,50.7658,63744.0
2021-02-08 11:55:00,56.28,56.3,56.24,56.26,93461.0,50.7658,50.7838,50.7297,50.7477,93461.0
2021-02-08 12:00:00,56.27,56.28,56.26,56.28,402122.0,50.7568,50.7658,50.7477,50.7658,402122.0
2021-02-08 12:05:00,56.28,56.29,56.27,56.28,116207.0,50.7658,50.7748,50.7568,50.7658,116207.0
2021-02-08 12:10:00,56.28,56.3,56.27,56.3,203132.0,50.7658,50.7838,50.7568,50.7838,203132.0
2021-02-08 12:15:00,56.3,56.3,56.28,56.29,117951.0,50.7838,50.7838,50.7658,50.7748,117951.0
2021-02-08 12:20:00,56.29,56.32,56.28,56.32,148787.0,50.7748,50.8019,50.7658,50.8019,148787.0
2021-02-08 12:25:00,56.31,56.32,56.29,56.3,58567.0,50.7928,50.8019,50.7748,50.7838,58567.0
2021-02-08 12:30:00,56.3,56.31,56.3,56.3,68499.0,50.7838,50.7928,50.7838,50.7838,68499.0
2021-02-08 12:35:00,56.3,56.32,56.29,56.3,81244.0,50.7838,50.8019,50.7748,50.7838,81244.0
2021-02-08 12:40:00,56.3,56.31,56.28,56.29,59791.0,50.7838,50.7928,50.7658,50.7748,59791.0
2021-02-08 12:45:00,56.29,56.31,56.28,56.3,162554.0,50.7748,50.7928,50.7658,50.7838,162554.0
2021-02-08 12:50:00,56.3,56.3,56.28,56.29,82500.0,50.7838,50.7838,50.7658,50.7748,82500.0
2021-02-08 12:55:00,56.29,56.3,56.27,56.29,243370.0,50.7748,50.7838,50.7568,50.7748,243370.0
2021-02-08 13:00:00,56.29,56.29,56.25,56.26,139044.0,50.7748,50.7748,50.7387,50.7477,139044.0
2021-02-08 13:05:00,56.26,56.26,56.22,56.23,287999.0,50.7477,50.7477,50.7117,50.7207,287999.0
2021-02-08 13:10:00,56.24,56.26,56.23,56.24,39119.0,50.7297,50.7477,50.7207,50.7297,39119.0
2021-02-08 13:15:00,56.24,56.26,56.23,56.25,41684.0,50.7297,50.7477,50.7207,50.7387,41684.0
2021-02-08 13:20:00,56.24,56.27,56.23,56.25,175691.0,50.7297,50.7568,50.7207,50.7387,175691.0
2021-02-08 13:25:00,56.25,56.26,56.24,56.25,41475.0,50.7387,50.7477,50.7297,50.7387,41475.0
2021-02-08 13:30:00,56.25,56.26,56.23,56.25,131457.0,50.7387,50.7477,50.7207,50.7387,131457.0
2021-02-08 13:35:00,56.25,56.27,56.24,56.26,50904.0,50.7387,50.7568,50.7297,50.7477,50904.0
2021-02-08 13:40:00,56.25,56.26,56.25,56.26,24266.0,50.7387,50.7477,50.7387,50.7477,24266.0
2021-02-08 13:45:00,56.26,56.27,56.25,56.26,53047.0,50.7477,50.7568,50.7387,50.7477,53047.0
2021-02-08 13:50:00,56.26,56.26,56.2,56.2,391838.0,50.7477,50.7477,50.6936,50.6936,391838.0
2021-02-08 13:55:00,56.2,56.22,56.19,56.2,137974.0,50.6936,50.7117,50.6846,50.6936,137974.0
2021-02-08 14:00:00,56.2,56.23,56.19,56.22,104499.0,50.6936,50.7207,50.6846,50.7117,104499.0
2021-02-08 14:05:00,56.23,56.24,56.22,56.23,65295.0,50.7207,50.7297,50.7117,50.7207,65295.0
2021-02-08 14:10:00,56.24,56.25,56.23,56.25,27442.0,50.7297,50.7387,50.7207,50.7387,27442.0
2021-02-08 14:15:00,56.25,56.27,56.24,56.26,200286.0,50.7387,50.7568,50.7297,50.7477,200286.0
2021-02-08 14:20:00,56.26,56.31,56.25,56.3,149637.0,50.7477,50.7928,50.7387,50.7838,149637.0
2021-02-08 14:25:00,56.3,56.32,56.29,56.32,140405.0,50.7838,50.8019,50.7748,50.8019,140405.0
2021-02-08 14:30:00,56.31,56.32,56.29,56.32,104312.0,50.7928,50.8019,50.7748,50.8019,104312.0
2021-02-08 14:35:00,56.32,56.32,56.31,56.32,37977.0,50.8019,50.8019,50.7928,50.8019,37977.0
2021-02-08 14:40:00,56.32,56.32,56.31,56.32,103196.0,50.8019,50.8019,50.7928,50.8019,103196.0
2021-02-08 14:45:00,56.32,56.32,56.3,56.3,262446.0,50.8019,50.8019,50.7838,50.7838,262446.0
2021-02-08 14:50:00,56.3,56.32,56.3,56.31,50113.0,50.7838,50.8019,50.7838,50.7928,50113.0
2021-02-08 14:55:00,56.31,56.34,56.31,56.34,88907.0,50.7928,50.8199,50.7928,50.8199,88907.0
2021-02-08 15:00:00,56.34,56.34,56.32,56.33,69496.0,50.8199,50.8199,50.8019,50.8109,69496.0
2021-02-08 15:05:00,56.32,56.33,56.31,56.32,85207.0,50.8019,50.8109,50.7928,50.8019,85207.0
2021-02-08 15:10:00,56.33,56.35,56.32,56.34,142027.0,50.8109,50.8289,50.8019,50.8199,142027.0
2021-02-08 15:15:00,56.34,56.34,56.3,56.3,142978.0,50.8199,50.8199,50.7838,50.7838,142978.0
2021-02-08 15:20:00,56.3,56.32,56.3,56.32,122340.0,50.7838,50.8019,50.7838,50.8019,122340.0
2021-02-08 15:25:00,56.32,56.32,56.28,56.29,76469.0,50.8019,50.8019,50.7658,50.7748,76469.0
2021-02-08 15:30:00,56.29,56.32,56.28,56.29,236978.0,50.7748,50.8019,50.7658,50.7748,236978.0
2021-02-08 15:35:00,56.29,56.31,56.28,56.29,137034.0,50.7748,50.7928,50.7658,50.7748,137034.0
2021-02-08 15:40:00,56.3,56.3,56.28,56.29,507130.0,50.7838,50.7838,50.7658,50.7748,507130.0
2021-02-08 15:45:00,56.29,56.3,56.26,56.28,434734.0,50.7748,50.7838,50.7477,50.7658,434734.0
2021-02-08 15:50:00,56.28,56.31,56.27,56.3,962276.0,50.7658,50.7928,50.7568,50.7838,962276.0
2021-02-08 15:55:00,56.31,56.36,56.3,56.35,1227671.0,50.7928,50.8379,50.7838,50.8289,1227671.0
2021-02-09 09:30:00,56.35,56.58,56.34,56.57,970465.0,50.8289,51.0364,50.8199,51.0274,970465.0
2021-02-09 09:35:00,56.58,56.6,56.51,56.51,600362.0,51.0364,51.0544,50.9732,50.9732,600362.0
2021-02-09 09:40:00,56.52,56.56,56.44,56.54,492164.0,50.9823,51.0183,50.9101,51.0003,492164.0
2021-02-09 09:45:00,56.55,56.6,56.51,56.54,558649.0,51.0093,51.0544,50.9732,51.0003,558649.0
2021-02-09 09:50:00,56.54,56.57,56.51,56.53,346881.0,51.0003,51.0274,50.9732,50.9913,346881.0
2021-02-09 09:55:00,56.53,56.61,56.53,56.59,102251.0,50.9913,51.0634,50.9913,51.0454,102251.0
2021-02-09 10:00:00,56.59,56.62,56.54,56.58,111118.0,51.0454,51.0725,51.0003,51.0364,111118.0
2021-02-09 10:05:00,56.57,56.68,56.56,56.68,76534.0,51.0274,51.1266,51.0183,51.1266,76534.0
2021-02-09 10:10:00,56.68,56.71,56.66,56.68,165808.0,51.1266,51.1536,51.1085,51.1266,165808.0
2021-02-09 10:15:00,56.68,56.7,56.65,56.7,154577.0,51.1266,51.1446,51.0995,51.1446,154577.0
2021-02-09 10:20:00,56.7,56.72,56.67,56.68,245679.0,51.1446,51.1627,51.1176,51.1266,245679.0
2021-02-09 10:25:00,56.69,56.72,56.68,56.7,198394.0,51.1356,51.1627,51.1266,51.1446,198394.0
2021-02-09 10:30:00,56.7,56.72,56.68,56.69,219057.0,51.1446,51.1627,51.1266,51.1356,219057.0
2021-02-09 10:35:00,56.69,56.71,56.65,56.67,308606.0,51.1356,51.1536,51.0995,51.1176,308606.0
2021-02-09 10:40:00,56.68,56.69,56.65,56.68,104376.0,51.1266,51.1356,51.0995,51.1266,104376.0
2021-02-09 10:45:00,56.68,56.74,56.64,56.73,305116.0,51.1266,51.1807,51.0905,51.1717,305116.0
2021-02-09 10:50:00,56.74,56.77,56.73,56.73,92676.0,51.1807,51.2078,51.1717,51.1717,92676.0
2021-02-09 10:55:00,56.73,56.75,56.71,56.74,124419.0,51.1717,51.1897,51.1536,51.1807,124419.0
2021-02-09 11:00:00,56.74,56.74,56.7,56.73,156529.0,51.1807,51.1807,51.1446,51.1717,156529.0
2021-02-09 11:05:00,56.73,56.74,56.69,56.7,426881.0,51.1717,51.1807,51.1356,51.1446,426881.0
2021-02-09 11:10:00,56.7,56.71,56.65,56.66,293610.0,51.1446,51.1536,51.0995,51.1085,293610.0
2021-02-09 11:15:00,56.65,56.66,56.56,56.59,372685.0,51.0995,51.1085,51.0183,51.0454,372685.0
2021-02-09 11:20:00,56.58,56.68,56.58,56.67,101999.0,51.0364,51.1266,51.0364,51.1176,101999.0
2021-02-09 11:25:00,56.67,56.68,56.62,56.64,106087.0,51.1176,51.1266,51.0725,51.0905,106087.0
2021-02-09 11:30:00,56.64,56.72,56.63,56.72,694637.0,51.0905,51.1627,51.0815,51.1627,694637.0
2021-02-09 11:35:00,56.72,56.76,56.71,56.75,305568.0,51.1627,51.1987,51.1536,51.1897,305568.0
2021-02-09 11:40:00,56.75,56.78,56.73,56.74,292882.0,51.1897,51.2168,51.1717,51.1807,292882.0
2021-02-09 11:45:00,56.74,56.79,56.73,56.78,2510509.0,51.1807,51.2258,51.1717,51.2168,2510509.0
2021-02-09 11:50:00,56.78,56.79,56.77,56.79,53353.0,51.2168,51.2258,51.2078,51.2258,53353.0
2021-02-09 11:55:00,56.79,56.79,56.76,56.77,194459.0,51.2258,51.2258,51.1987,51.2078,194459.0
2021-02-09 12:00:00,56.77,56.79,56.75,56.77,349818.0,51.2078,51.2258,51.1897,51.2078,349818.0
2021-02-09 12:05:00,56.77,56.81,56.76,56.8,92551.0,51.2078,51.2438,51.1987,51.2348,92551.0
2021-02-09 12:10:00,56.8,56.85,56.79,56.84,156218.0,51.2348,51.2799,51.2258,51.2709,156218.0
2021-02-09 12:15:00,56.85,56.86,56.82,56.84,418138.0,51.2799,51.2889,51.2529,51.2709,418138.0
2021-02-09 12:20:00,56.84,56.89,56.83,56.89,1274324.0,51.2709,51.316,51.2619,51.316,1274324.0
2021-02-09 12:25:00,56.89,56.91,56.85,56.86,295277.0,51.316,51.334,51.2799,51.2889,295277.0
2021-02-09 12:30:00,56.86,56.87,56.83,56.83,163464.0,51.2889,51.298,51.2619,51.2619,163464.0
2021-02-09 12:35:00,56.84,56.85,56.82,56.84,85489.0,51.2709,51.2799,51.2529,51.2709,85489.0
2021-02-09 12:40:00,56.84,56.86,56.82,56.84,122384.0,51.2709,51.2889,51.2529,51.2709,122384.0
2021-02-09 12:45:00,56.84,56.84,56.81,56.82,189749.0,51.2709,51.2709,51.2438,51.2529,189749.0
2021-02-09 12:50:00,56.83,56.85,56.81,56.84,68878.0,51.2619,51.2799,51.2438,51.2709,68878.0
2021-02-09 12:55:00,56.84,56.86,56.81,56.86,113451.0,51.2709,51.2889,51.2438,51.2889,113451.0
2021-02-09 13:00:00,56.86,56.87,56.81,56.83,401980.0,51.2889,51.298,51.2438,51.2619,401980.0
2021-02-09 13:05:00,56.83,56.83,56.78,56.79,373637.0,51.2619,51.2619,51.2168,51.2258,373637.0
2021-02-09 13:10:00,56.79,56.81,56.79,56.8,165281.0,51.2258,51.2438,51.2258,51.2348,165281.0
2021-02-09 13:15:00,56.8,56.84,56.79,56.84,164813.0,51.2348,51.2709,51.2258,51.2709,164813.0
2021-02-09 13:20:00,56.84,56.85,56.81,56.82,141196.0,51.2709,51.2799,51.2438,51.2529,141196.0
2021-02-09 13:25:00,56.82,56.82,56.79,56.81,242928.0,51.2529,51.2529,51.2258,51.2438,242928.0
2021-02-09 13:30:00,56.81,56.82,56.79,56.8,151503.0,51.2438,51.2529,51.2258,51.2348,151503.0
2021-02-09 13:35:00,56.8,56.82,56.8,56.81,81823.0,51.2348,51.2529,51.2348,51.2438,81823.0
2021-02-09 13:40:00,56.81,56.81,56.8,56.8,56688.0,51.2438,51.2438,51.2348,51.2348,56688.0
2021-02-09 13:45:00,56.81,56.81,56.79,56.8,228338.0,51.2438,51.2438,51.2258,51.2348,228338.0
2021-02-09 13:50:00,56.79,56.81,56.78,56.8,186980.0,51.2258,51.2438,51.2168,51.2348,186980.0
2021-02-09 13:55:00,56.8,56.85,56.8,56.85,142539.0,51.2348,51.2799,51.2348,51.2799,142539.0
2021-02-09 14:00:00,56.85,56.88,56.84,56.85,136304.0,51.2799,51.307,51.2709,51.2799,136304.0
2021-02-09 14:05:00,56.85,56.87,56.84,56.87,131250.0,51.2799,51.298,51.2709,51.298,131250.0
2021-02-09 14:10:00,56.87,56.88,56.86,56.87,40961.0,51.298,51.307,51.2889,51.298,40961.0
2021-02-09 14:15:00,56.88,56.89,56.87,56.88,74501.0,51.307,51.316,51.298,51.307,74501.0
2021-02-09 14:20:00,56.88,56.9,56.87,56.9,305021.0,51.307,51.325,51.298,51.325,305021.0
2021-02-09 14:25:00,56.9,56.9,56.89,56.9,246446.0,51.325,51.325,51.316,51.325,246446.0
2021-02-09 14:30:00,56.9,56.92,56.89,56.92,99310.0,51.325,51.3431,51.316,51.3431,99310.0
2021-02-09 14:35:00,56.92,56.93,56.9,56.93,117836.0,51.3431,51.3521,51.325,51.3521,117836.0
2021-02-09 14:40:00,56.92,56.94,56.92,56.94,349733.0,51.3431,51.3611,51.3431,51.3611,349733.0
2021-02-09 14:45:00,56.94,56.95,56.93,56.95,111718.0,51.3611,51.3701,51.3521,51.3701,111718.0
2021-02-09 14:50:00,56.95,56.97,56.94,56.97,87139.0,51.3701,51.3882,51.3611,51.3882,87139.0
2021-02-09 14:55:00,56.97,56.97,56.94,56.95,93274.0,51.3882,51.3882,51.3611,51.3701,93274.0
2021-02-09 15:00:00,56.95,56.96,56.93,56.95,126750.0,51.3701,51.3792,51.3521,51.3701,126750.0
2021-02-09 15:05:00,56.95,56.96,56.93,56.94,175678.0,51.3701,51.3792,51.3521,51.3611,175678.0
2021-02-09 15:10:00,56.93,56.98,56.93,56.98,93879.0,51.3521,51.3972,51.3521,51.3972,93879.0
2021-02-09 15:15:00,56.97,56.98,56.96,56.98,91654.0,51.3882,51.3972,51.3792,51.3972,91654.0
2021-02-09 15:20:00,56.97,56.98,56.92,56.93,163257.0,51.3882,51.3972,51.3431,51.3521,163257.0
2021-02-09 15:25:00,56.93,56.93,56.92,56.93,145405.0,51.3521,51.3521,51.3431,51.3521,145405.0
2021-02-09 15:30:00,56.93,56.96,56.92,56.96,151617.0,51.3521,51.3792,51.3431,51.3792,151617.0
2021-02-09 15:35:00,56.96,56.99,56.95,56.98,134145.0,51.3792,51.4062,51.3701,51.3972,134145.0
2021-02-09 15:40:00,56.98,56.99,56.96,56.97,178637.0,51.3972,51.4062,51.3792,51.3882,178637.0
2021-02-09 15:45:00,56.97,56.98,56.93,56.94,481286.0,51.3882,51.3972,51.3521,51.3611,481286.0
2021-02-09 15:50:00,56.94,56.94,56.89,56.9,816823.0,51.3611,51.3611,51.316,51.325,816823.0
2021-02-09 15:55:00,56.9,56.95,56.87,56.95,1836174.0,51.325,51.3701,51.298,51.3701,1836174.0
2021-02-10 09:30:00,57.45,57.51,57.37,57.37,1286220.0,51.8211,51.8753,51.749,51.749,1286220.0
2021-02-10 09:35:00,57.37,57.47,57.36,57.46,483857.0,51.749,51.8392,51.74,51.8302,483857.0
2021-02-10 09:40:00,57.46,57.48,57.39,57.47,349626.0,51.8302,51.8482,51.767,51.8392,349626.0
2021-02-10 09:45:00,57.48,57.49,57.45,57.48,583525.0,51.8482,51.8572,51.8211,51.8482,583525.0
2021-02-10 09:50:00,57.48,57.52,57.44,57.5,227004.0,51.8482,51.8843,51.8121,51.8662,227004.0
2021-02-10 09:55:00,57.5,57.51,57.46,57.48,226026.0,51.8662,51.8753,51.8302,51.8482,226026.0
2021-02-10 10:00:00,57.48,57.5,57.46,57.5,247224.0,51.8482,51.8662,51.8302,51.8662,247224.0
2021-02-10 10:05:00,57.5,57.53,57.47,57.49,221824.0,51.8662,51.8933,51.8392,51.8572,221824.0
2021-02-10 10:10:00,57.49,57.5,57.39,57.4,450461.0,51.8572,51.8662,51.767,51.776,450461.0
2021-02-10 10:15:00,57.4,57.41,57.3,57.3,704515.0,51.776,51.7851,51.6858,51.6858,704515.0
2021-02-10 10:20:00,57.3,57.3,57.01,57.04,573669.0,51.6858,51.6858,51.4243,51.4513,573669.0
2021-02-10 10:25:00,57.05,57.22,57.0,57.13,468272.0,51.4603,51.6137,51.4152,51.5325,468272.0
2021-02-10 10:30:00,57.12,57.17,57.03,57.03,476540.0,51.5235,51.5686,51.4423,51.4423,476540.0
2021-02-10 10:35:00,57.04,57.15,57.04,57.1,335202.0,51.4513,51.5505,51.4513,51.5054,335202.0
2021-02-10 10:40:00,57.09,57.11,56.84,56.84,2362262.0,51.4964,51.5145,51.2709,51.2709,2362262.0
2021-02-10 10:45:00,56.84,56.88,56.79,56.87,2189372.0,51.2709,51.307,51.2258,51.298,2189372.0
2021-02-10 10:50:00,56.88,57.09,56.84,57.07,1887456.0,51.307,51.4964,51.2709,51.4784,1887456.0
2021-02-10 10:55:00,57.07,57.11,57.01,57.09,497334.0,51.4784,51.5145,51.4243,51.4964,497334.0
2021-02-10 11:00:00,57.09,57.13,57.04,57.05,211385.0,51.4964,51.5325,51.4513,51.4603,211385.0
2021-02-10 11:05:00,57.05,57.09,57.0,57.07,594047.0,51.4603,51.4964,51.4152,51.4784,594047.0
2021-02-10 11:10:00,57.08,57.19,57.06,57.18,308148.0,51.4874,51.5866,51.4694,51.5776,308148.0
2021-02-10 11:15:00,57.18,57.21,57.12,57.16,1334342.0,51.5776,51.6047,51.5235,51.5596,1334342.0
2021-02-10 11:20:00,57.16,57.23,57.15,57.21,199085.0,51.5596,51.6227,51.5505,51.6047,199085.0
2021-02-10 11:25:00,57.21,57.22,57.08,57.11,239382.0,51.6047,51.6137,51.4874,51.5145,239382.0
2021-02-10 11:30:00,57.11,57.18,57.06,57.17,311846.0,51.5145,51.5776,51.4694,51.5686,311846.0
2021-02-10 11:35:00,57.17,57.19,57.13,57.14,113761.0,51.5686,51.5866,51.5325,51.5415,113761.0
2021-02-10 11:40:00,57.14,57.17,57.13,57.15,103209.0,51.5415,51.5686,51.5325,51.5505,103209.0
2021-02-10 11:45:00,57.15,57.18,57.12,57.17,125528.0,51.5505,51.5776,51.5235,51.5686,125528.0
2021-02-10 11:50:00,57.18,57.24,57.16,57.22,72483.0,51.5776,51.6317,51.5596,51.6137,72483.0
2021-02-10 11:55:00,57.22,57.26,57.18,57.19,139218.0,51.6137,51.6498,51.5776,51.5866,139218.0
2021-02-10 12:00:00,57.19,57.19,57.08,57.09,528246.0,51.5866,51.5866,51.4874,51.4964,528246.0
2021-02-10 12:05:00,57.09,57.1,57.05,57.08,393720.0,51.4964,51.5054,51.4603,51.4874,393720.0
2021-02-10 12:10:00,57.08,57.13,57.06,57.13,102906.0,51.4874,51.5325,51.4694,51.5325,102906.0
2021-02-10 12:15:00,57.12,57.12,57.08,57.11,76432.0,51.5235,51.5235,51.4874,51.5145,76432.0
2021-02-10 12:20:00,57.12,57.13,57.04,57.05,72939.0,51.5235,51.5325,51.4513,51.4603,72939.0
2021-02-10 12:25:00,57.04,57.14,57.04,57.11,204110.0,51.4513,51.5415,51.4513,51.5145,204110.0
2021-02-10 12:30:00,57.1,57.13,57.09,57.11,62166.0,51.5054,51.5325,51.4964,51.5145,62166.0
2021-02-10 12:35:00,57.12,57.14,57.08,57.1,97187.0,51.5235,51.5415,51.4874,51.5054,97187.0
2021-02-10 12:40:00,57.1,57.14,57.1,57.12,80319.0,51.5054,51.5415,51.5054,51.5235,80319.0
2021-02-10 12:45:00,57.12,57.14,57.1,57.14,75888.0,51.5235,51.5415,51.5054,51.5415,75888.0
2021-02-10 12:50:00,57.13,57.18,57.13,57.17,143185.0,51.5325,51.5776,51.5325,51.5686,143185.0
2021-02-10 12:55:00,57.17,57.19,57.15,57.18,198584.0,51.5686,51.5866,51.5505,51.5776,198584.0
2021-02-10 13:00:00,57.19,57.19,57.15,57.18,80253.0,51.5866,51.5866,51.5505,51.5776,80253.0
2021-02-10 13:05:00,57.18,57.19,57.15,57.16,59233.0,51.5776,51.5866,51.5505,51.5596,59233.0
2021-02-10 13:10:00,57.15,57.18,57.15,57.17,85106.0,51.5505,51.5776,51.5505,51.5686,85106.0
2021-02-10 13:15:00,57.17,57.2,57.15,57.2,102705.0,51.5686,51.5956,51.5505,51.5956,102705.0
2021-02-10 13:20:00,57.2,57.22,57.19,57.22,83269.0,51.5956,51.6137,51.5866,51.6137,83269.0
2021-02-10 13:25:00,57.22,57.22,57.19,57.2,62251.0,51.6137,51.6137,51.5866,51.5956,62251.0
2021-02-10 13:30:00,57.21,57.26,57.2,57.25,186067.0,51.6047,51.6498,51.5956,51.6407,186067.0
2021-02-10 13:35:00,57.25,57.26,57.22,57.24,50553.0,51.6407,51.6498,51.6137,51.6317,50553.0
2021-02-10 13:40:00,57.24,57.25,57.23,57.23,94186.0,51.6317,51.6407,51.6227,51.6227,94186.0
2021-02-10 13:45:00,57.22,57.23,57.17,57.17,187028.0,51.6137,51.6227,51.5686,51.5686,187028.0
2021-02-10 13:50:00,57.17,57.23,57.15,57.21,221185.0,51.5686,51.6227,51.5505,51.6047,221185.0
2021-02-10 13:55:00,57.21,57.23,57.2,57.22,124746.0,51.6047,51.6227,51.5956,51.6137,124746.0
2021-02-10 14:00:00,57.21,57.25,57.2,57.22,181879.0,51.6047,51.6407,51.5956,51.6137,181879.0
2021-02-10 14:05:00,57.21,57.23,57.18,57.2,226997.0,51.6047,51.6227,51.5776,51.5956,226997.0
2021-02-10 14:10:00,57.2,57.21,57.18,57.19,39968.0,51.5956,51.6047,51.5776,51.5866,39968.0
2021-02-10 14:15:00,57.19,57.2,57.17,57.18,101147.0,51.5866,51.5956,51.5686,51.5776,101147.0
2021-02-10 14:20:00,57.18,57.19,57.15,57.18,86289.0,51.5776,51.5866,51.5505,51.5776,86289.0
2021-02-10 14:25:00,57.18,57.25,57.17,57.25,180798.0,51.5776,51.6407,51.5686,51.6407,180798.0
2021-02-10 14:30:00,57.25,57.27,57.22,57.26,497302.0,51.6407,51.6588,51.6137,51.6498,497302.0
2021-02-10 14:35:00,57.26,57.26,57.24,57.25,206439.0,51.6498,51.6498,51.6317,51.6407,206439.0
2021-02-10 14:40:00,57.25,57.27,57.24,57.25,111229.0,51.6407,51.6588,51.6317,51.6407,111229.0
2021-02-10 14:45:00,57.25,57.26,57.24,57.26,56641.0,51.6407,51.6498,51.6317,51.6498,56641.0
2021-02-10 14:50:00,57.26,57.26,57.23,57.23,150713.0,51.6498,51.6498,51.6227,51.6227,150713.0
2021-02-10 14:55:00,57.23,57.26,57.23,57.25,58133.0,51.6227,51.6498,51.6227,51.6407,58133.0
2021-02-10 15:00:00,57.26,57.29,57.25,57.28,110614.0,51.6498,51.6768,51.6407,51.6678,110614.0
2021-02-10 15:05:00,57.27,57.28,57.25,57.25,126712.0,51.6588,51.6678,51.6407,51.6407,126712.0
2021-02-10 15:10:00,57.25,57.27,57.23,57.25,263389.0,51.6407,51.6588,51.6227,51.6407,263389.0
2021-02-10 15:15:00,57.25,57.26,57.21,57.23,246749.0,51.6407,51.6498,51.6047,51.6227,246749.0
2021-02-10 15:20:00,57.23,57.23,57.18,57.19,295273.0,51.6227,51.6227,51.5776,51.5866,295273.0
2021-02-10 15:25:00,57.19,57.2,57.15,57.18,327314.0,51.5866,51.5956,51.5505,51.5776,327314.0
2021-02-10 15:30:00,57.18,57.21,57.15,57.15,160379.0,51.5776,51.6047,51.5505,51.5505,160379.0
2021-02-10 15:35:00,57.15,57.16,57.09,57.09,469911.0,51.5505,51.5596,51.4964,51.4964,469911.0
2021-02-10 15:40:00,57.09,57.11,57.04,57.04,169933.0,51.4964,51.5145,51.4513,51.4513,169933.0
2021-02-10 15:45:00,57.04,57.09,57.03,57.07,156430.0,51.4513,51.4964,51.4423,51.4784,156430.0
2021-02-10 15:50:00,57.06,57.13,57.05,57.09,570380.0,51.4694,51.5325,51.4603,51.4964,570380.0
2021-02-10 15:55:00,57.09,57.14,57.06,57.14,1542057.0,51.4964,51.5415,51.4694,51.5415,1542057.0
2021-02-11 09:30:00,57.65,57.74,57.62,57.69,1093851.0,52.0015,52.0827,51.9745,52.0376,1093851.0
2021-02-11 09:35:00,57.68,57.8,57.59,57.79,1116256.0,52.0286,52.1368,51.9474,52.1278,1116256.0
2021-02-11 09:40:00,57.79,57.81,57.75,57.79,474452.0,52.1278,52.1459,52.0917,52.1278,474452.0
2021-02-11 09:45:00,57.79,57.89,57.78,57.84,380241.0,52.1278,52.218,52.1188,52.1729,380241.0
2021-02-11 09:50:00,57.84,57.85,57.62,57.64,750593.0,52.1729,52.182,51.9745,51.9925,750593.0
2021-02-11 09:55:00,57.64,57.8,57.64,57.72,611937.0,51.9925,52.1368,51.9925,52.0647,611937.0
2021-02-11 10:00:00,57.72,57.83,57.7,57.82,753750.0,52.0647,52.1639,52.0466,52.1549,753750.0
2021-02-11 10:05:00,57.82,57.84,57.72,57.76,458632.0,52.1549,52.1729,52.0647,52.1008,458632.0
2021-02-11 10:10:00,57.76,57.82,57.74,57.82,844159.0,52.1008,52.1549,52.0827,52.1549,844159.0
2021-02-11 10:15:00,57.82,57.83,57.7,57.76,1268635.0,52.1549,52.1639,52.0466,52.1008,1268635.0
2021-02-11 10:20:00,57.76,57.82,57.75,57.79,216161.0,52.1008,52.1549,52.0917,52.1278,216161.0
2021-02-11 10:25:00,57.79,57.84,57.71,57.84,877549.0,52.1278,52.1729,52.0557,52.1729,877549.0
2021-02-11 10:30:00,57.84,57.84,57.78,57.82,227313.0,52.1729,52.1729,52.1188,52.1549,227313.0
2021-02-11 10:35:00,57.82,57.86,57.81,57.83,145736.0,52.1549,52.191,52.1459,52.1639,145736.0
2021-02-11 10:40:00,57.83,57.89,57.82,57.88,208319.0,52.1639,52.218,52.1549,52.209,208319.0
2021-02-11 10:45:00,57.88,57.92,57.86,57.89,159824.0,52.209,52.2451,52.191,52.218,159824.0
2021-02-11 10:50:00,57.9,57.94,57.87,57.9,238627.0,52.2271,52.2631,52.2,52.2271,238627.0
2021-02-11 10:55:00,57.9,57.95,57.88,57.9,487748.0,52.2271,52.2722,52.209,52.2271,487748.0
2021-02-11 11:00:00,57.89,57.94,57.86,57.9,269067.0,52.218,52.2631,52.191,52.2271,269067.0
2021-02-11 11:05:00,57.91,57.91,57.84,57.88,155433.0,52.2361,52.2361,52.1729,52.209,155433.0
2021-02-11 11:10:00,57.89,57.89,57.83,57.86,394122.0,52.218,52.218,52.1639,52.191,394122.0
2021-02-11 11:15:00,57.86,57.87,57.84,57.85,725677.0,52.191,52.2,52.1729,52.182,725677.0
2021-02-11 11:20:00,57.85,57.89,57.82,57.88,1925444.0,52.182,52.218,52.1549,52.209,1925444.0
2021-02-11 11:25:00,57.88,57.91,57.87,57.89,852468.0,52.209,52.2361,52.2,52.218,852468.0
2021-02-11 11:30:00,57.9,57.94,57.88,57.94,531968.0,52.2271,52.2631,52.209,52.2631,531968.0
2021-02-11 11:35:00,57.94,57.99,57.93,57.96,341326.0,52.2631,52.3082,52.2541,52.2812,341326.0
2021-02-11 11:40:00,57.97,57.97,57.94,57.96,192560.0,52.2902,52.2902,52.2631,52.2812,192560.0
2021-02-11 11:45:00,57.96,57.96,57.91,57.94,232207.0,52.2812,52.2812,52.2361,52.2631,232207.0
2021-02-11 11:50:00,57.94,57.95,57.87,57.88,586345.0,52.2631,52.2722,52.2,52.209,586345.0
2021-02-11 11:55:00,57.88,57.94,57.86,57.94,421577.0,52.209,52.2631,52.191,52.2631,421577.0
2021-02-11 12:00:00,57.94,58.0,57.92,57.99,521909.0,52.2631,52.3173,52.2451,52.3082,521909.0
2021-02-11 12:05:00,58.0,58.0,57.91,57.92,273647.0,52.3173,52.3173,52.2361,52.2451,273647.0
2021-02-11 12:10:00,57.92,57.96,57.91,57.92,406941.0,52.2451,52.2812,52.2361,52.2451,406941.0
2021-02-11 12:15:00,57.92,57.92,57.71,57.72,465655.0,52.2451,52.2451,52.0557,52.0647,465655.0
2021-02-11 12:20:00,57.72,57.76,57.71,57.71,335005.0,52.0647,52.1008,52.0557,52.0557,335005.0
2021-02-11 12:25:00,57.72,57.72,57.57,57.59,3662336.0,52.0647,52.0647,51.9294,51.9474,3662336.0
2021-02-11 12:30:00,57.59,57.68,57.58,57.6,2928951.0,51.9474,52.0286,51.9384,51.9564,2928951.0
2021-02-11 12:35:00,57.6,57.67,57.6,57.67,869670.0,51.9564,52.0196,51.9564,52.0196,869670.0
2021-02-11 12:40:00,57.67,57.7,57.61,57.62,1607217.0,52.0196,52.0466,51.9655,51.9745,1607217.0
2021-02-11 12:45:00,57.62,57.71,57.54,57.7,366457.0,51.9745,52.0557,51.9023,52.0466,366457.0
2021-02-11 12:50:00,57.71,57.73,57.65,57.71,124134.0,52.0557,52.0737,52.0015,52.0557,124134.0
2021-02-11 12:55:00,57.71,57.78,57.7,57.78,131669.0,52.0557,52.1188,52.0466,52.1188,131669.0
2021-02-11 13:00:00,57.78,57.79,57.74,57.77,114996.0,52.1188,52.1278,52.0827,52.1098,114996.0
2021-02-11 13:05:00,57.77,57.78,57.72,57.74,136448.0,52.1098,52.1188,52.0647,52.0827,136448.0
2021-02-11 13:10:00,57.75,57.84,57.72,57.83,167783.0,52.0917,52.1729,52.0647,52.1639,167783.0
2021-02-11 13:15:00,57.83,57.84,57.81,57.84,195459.0,52.1639,52.1729,52.1459,52.1729,195459.0
2021-02-11 13:20:00,57.84,57.89,57.82,57.88,359338.0,52.1729,52.218,52.1549,52.209,359338.0
2021-02-11 13:25:00,57.89,57.89,57.82,57.82,146038.0,52.218,52.218,52.1549,52.1549,146038.0
2021-02-11 13:30:00,57.83,57.85,57.8,57.84,123052.0,52.1639,52.182,52.1368,52.1729,123052.0
2021-02-11 13:35:00,57.84,57.88,57.83,57.85,196648.0,52.1729,52.209,52.1639,52.182,196648.0
2021-02-11 13:40:00,57.86,57.87,57.85,57.86,44702.0,52.191,52.2,52.182,52.191,44702.0
2021-02-11 13:45:00,57.86,57.86,57.8,57.86,90189.0,52.191,52.191,52.1368,52.191,90189.0
2021-02-11 13:50:00,57.87,57.88,57.84,57.85,70458.0,52.2,52.209,52.1729,52.182,70458.0
2021-02-11 13:55:00,57.85,57.86,57.82,57.83,142752.0,52.182,52.191,52.1549,52.1639,142752.0
2021-02-11 14:00:00,57.82,57.83,57.72,57.72,334559.0,52.1549,52.1639,52.0647,52.0647,334559.0
2021-02-11 14:05:00,57.72,57.76,57.71,57.74,78020.0,52.0647,52.1008,52.0557,52.0827,78020.0
2021-02-11 14:10:00,57.73,57.74,57.68,57.71,134798.0,52.0737,52.0827,52.0286,52.0557,134798.0
2021-02-11 14:15:00,57.7,57.75,57.7,57.74,162307.0,52.0466,52.0917,52.0466,52.0827,162307.0
2021-02-11 14:20:00,57.74,57.76,57.68,57.73,245761.0,52.0827,52.1008,52.0286,52.0737,245761.0
2021-02-11 14:25:00,57.72,57.75,57.7,57.72,646860.0,52.0647,52.0917,52.0466,52.0647,646860.0
2021-02-11 14:30:00,57.72,57.76,57.71,57.73,158456.0,52.0647,52.1008,52.0557,52.0737,158456.0
2021-02-11 14:35:00,57.74,57.74,57.68,57.69,574610.0,52.0827,52.0827,52.0286,52.0376,574610.0
2021-02-11 14:40:00,57.69,57.73,57.68,57.73,668463.0,52.0376,52.0737,52.0286,52.0737,668463.0
2021-02-11 14:45:00,57.73,57.73,57.71,57.72,175123.0,52.0737,52.0737,52.0557,52.0647,175123.0
2021-02-11 14:50:00,57.72,57.72,57.69,57.72,238527.0,52.0647,52.0647,52.0376,52.0647,238527.0
2021-02-11 14:55:00,57.72,57.74,57.7,57.73,431375.0,52.0647,52.0827,52.0466,52.0737,431375.0
2021-02-11 15:00:00,57.73,57.74,57.71,57.73,225684.0,52.0737,52.0827,52.0557,52.0737,225684.0
2021-02-11 15:05:00,57.73,57.76,57.73,57.74,606270.0,52.0737,52.1008,52.0737,52.0827,606270.0
2021-02-11 15:10:00,57.74,57.76,57.72,57.74,468930.0,52.0827,52.1008,52.0647,52.0827,468930.0
2021-02-11 15:15:00,57.73,57.74,57.69,57.7,155851.0,52.0737,52.0827,52.0376,52.0466,155851.0
2021-02-11 15:20:00,57.7,57.75,57.69,57.74,353137.0,52.0466,52.0917,52.0376,52.0827,353137.0
2021-02-11 15:25:00,57.74,57.75,57.72,57.73,124458.0,52.0827,52.0917,52.0647,52.0737,124458.0
2021-02-11 15:30:00,57.73,57.75,57.72,57.73,208980.0,52.0737,52.0917,52.0647,52.0737,208980.0
2021-02-11 15:35:00,57.73,57.74,57.7,57.71,267968.0,52.0737,52.0827,52.0466,52.0557,267968.0
2021-02-11 15:40:00,57.71,57.73,57.7,57.71,397924.0,52.0557,52.0737,52.0466,52.0557,397924.0
2021-02-11 15:45:00,57.71,57.75,57.7,57.75,1025418.0,52.0557,52.0917,52.0466,52.0917,1025418.0
2021-02-11 15:50:00,57.74,57.74,57.7,57.73,537860.0,52.0827,52.0827,52.0466,52.0737,537860.0
2021-02-11 15:55:00,57.74,57.76,57.71,57.75,2401040.0,52.0827,52.1008,52.0557,52.0917,2401040.0
2021-02-12 09:30:00,57.5,57.59,57.44,57.45,756693.0,51.8662,51.9474,51.8121,51.8211,756693.0
2021-02-12 09:35:00,57.45,57.55,57.41,57.52,730201.0,51.8211,51.9113,51.7851,51.8843,730201.0
2021-02-12 09:40:00,57.53,57.61,57.53,57.61,416729.0,51.8933,51.9655,51.8933,51.9655,416729.0
2021-02-12 09:45:00,57.62,57.71,57.61,57.7,246630.0,51.9745,52.0557,51.9655,52.0466,246630.0
2021-02-12 09:50:00,57.7,57.75,57.63,57.64,408394.0,52.0466,52.0917,51.9835,51.9925,408394.0
2021-02-12 09:55:00,57.65,57.7,57.64,57.7,277695.0,52.0015,52.0466,51.9925,52.0466,277695.0
2021-02-12 10:00:00,57.69,57.74,57.67,57.71,124119.0,52.0376,52.0827,52.0196,52.0557,124119.0
2021-02-12 10:05:00,57.71,57.72,57.69,57.7,114504.0,52.0557,52.0647,52.0376,52.0466,114504.0
2021-02-12 10:10:00,57.7,57.74,57.69,57.73,87076.0,52.0466,52.0827,52.0376,52.0737,87076.0
2021-02-12 10:15:00,57.73,57.74,57.65,57.66,130186.0,52.0737,52.0827,52.0015,52.0106,130186.0
2021-02-12 10:20:00,57.66,57.72,57.64,57.69,148490.0,52.0106,52.0647,51.9925,52.0376,148490.0
2021-02-12 10:25:00,57.69,57.7,57.64,57.65,118842.0,52.0376,52.0466,51.9925,52.0015,118842.0
2021-02-12 10:30:00,57.65,57.65,57.58,57.63,204320.0,52.0015,52.0015,51.9384,51.9835,204320.0
2021-02-12 10:35:00,57.62,57.71,57.62,57.69,508437.0,51.9745,52.0557,51.9745,52.0376,508437.0
2021-02-12 10:40:00,57.69,57.72,57.67,57.71,167648.0,52.0376,52.0647,52.0196,52.0557,167648.0
2021-02-12 10:45:00,57.72,57.76,57.69,57.76,186521.0,52.0647,52.1008,52.0376,52.1008,186521.0
2021-02-12 10:50:00,57.76,57.8,57.73,57.77,204064.0,52.1008,52.1368,52.0737,52.1098,204064.0
2021-02-12 10:55:00,57.77,57.81,57.77,57.79,141637.0,52.1098,52.1459,52.1098,52.1278,141637.0
2021-02-12 11:00:00,57.79,57.8,57.75,57.76,161953.0,52.1278,52.1368,52.0917,52.1008,161953.0
2021-02-12 11:05:00,57.77,57.78,57.73,57.77,115552.0,52.1098,52.1188,52.0737,52.1098,115552.0
2021-02-12 11:10:00,57.78,57.84,57.77,57.83,132500.0,52.1188,52.1729,52.1098,52.1639,132500.0
2021-02-12 11:15:00,57.83,57.89,57.83,57.89,213633.0,52.1639,52.218,52.1639,52.218,213633.0
2021-02-12 11:20:00,57.89,57.89,57.86,57.88,431290.0,52.218,52.218,52.191,52.209,431290.0
2021-02-12 11:25:00,57.88,57.91,57.87,57.88,234250.0,52.209,52.2361,52.2,52.209,234250.0
2021-02-12 11:30:00,57.88,57.91,57.87,57.89,119605.0,52.209,52.2361,52.2,52.218,119605.0
2021-02-12 11:35:00,57.89,57.94,57.89,57.91,142710.0,52.218,52.2631,52.218,52.2361,142710.0
2021-02-12 11:40:00,57.91,57.92,57.87,57.88,210711.0,52.2361,52.2451,52.2,52.209,210711.0
2021-02-12 11:45:00,57.87,57.93,57.87,57.9,577133.0,52.2,52.2541,52.2,52.2271,577133.0
2021-02-12 11:50:00,57.9,57.92,57.88,57.91,152691.0,52.2271,52.2451,52.209,52.2361,152691.0
2021-02-12 11:55:00,57.91,57.92,57.9,57.92,138760.0,52.2361,52.2451,52.2271,52.2451,138760.0
2021-02-12 12:00:00,57.92,57.94,57.9,57.93,76236.0,52.2451,52.2631,52.2271,52.2541,76236.0
2021-02-12 12:05:00,57.92,57.94,57.9,57.91,80900.0,52.2451,52.2631,52.2271,52.2361,80900.0
2021-02-12 12:10:00,57.91,57.94,57.9,57.93,66397.0,52.2361,52.2631,52.2271,52.2541,66397.0
2021-02-12 12:15:00,57.93,57.94,57.91,57.94,75865.0,52.2541,52.2631,52.2361,52.2631,75865.0
2021-02-12 12:20:00,57.94,57.95,57.91,57.93,62396.0,52.2631,52.2722,52.2361,52.2541,62396.0
2021-02-12 12:25:00,57.93,57.97,57.93,57.96,59122.0,52.2541,52.2902,52.2541,52.2812,59122.0
2021-02-12 12:30:00,57.96,57.96,57.91,57.93,88960.0,52.2812,52.2812,52.2361,52.2541,88960.0
2021-02-12 12:35:00,57.93,57.93,57.89,57.92,114905.0,52.2541,52.2541,52.218,52.2451,114905.0
2021-02-12 12:40:00,57.91,57.92,57.89,57.92,77998.0,52.2361,52.2451,52.218,52.2451,77998.0
2021-02-12 12:45:00,57.92,57.94,57.89,57.91,145091.0,52.2451,52.2631,52.218,52.2361,145091.0
2021-02-12 12:50:00,57.91,57.93,57.88,57.89,56514.0,52.2361,52.2541,52.209,52.218,56514.0
2021-02-12 12:55:00,57.89,57.93,57.89,57.92,61164.0,52.218,52.2541,52.218,52.2451,61164.0
2021-02-12 13:00:00,57.92,57.92,57.89,57.9,38669.0,52.2451,52.2451,52.218,52.2271,38669.0
2021-02-12 13:05:00,57.91,57.91,57.85,57.86,50746.0,52.2361,52.2361,52.182,52.191,50746.0
2021-02-12 13:10:00,57.86,57.87,57.84,57.85,89629.0,52.191,52.2,52.1729,52.182,89629.0
2021-02-12 13:15:00,57.84,57.86,57.78,57.8,439928.0,52.1729,52.191,52.1188,52.1368,439928.0
2021-02-12 13:20:00,57.8,57.86,57.8,57.86,584900.0,52.1368,52.191,52.1368,52.191,584900.0
2021-02-12 13:25:00,57.85,57.88,57.84,57.87,139262.0,52.182,52.209,52.1729,52.2,139262.0
2021-02-12 13:30:00,57.86,57.9,57.85,57.89,139369.0,52.191,52.2271,52.182,52.218,139369.0
2021-02-12 13:35:00,57.89,57.9,57.88,57.89,103353.0,52.218,52.2271,52.209,52.218,103353.0
2021-02-12 13:40:00,57.89,57.9,57.88,57.89,57517.0,52.218,52.2271,52.209,52.218,57517.0
2021-02-12 13:45:00,57.88,57.89,57.86,57.87,78980.0,52.209,52.218,52.191,52.2,78980.0
2021-02-12 13:50:00,57.87,57.87,57.84,57.84,38797.0,52.2,52.2,52.1729,52.1729,38797.0
2021-02-12 13:55:00,57.85,57.85,57.79,57.82,81994.0,52.182,52.182,52.1278,52.1549,81994.0
2021-02-12 14:00:00,57.81,57.82,57.76,57.78,125658.0,52.1459,52.1549,52.1008,52.1188,125658.0
2021-02-12 14:05:00,57.78,57.79,57.75,57.79,885708.0,52.1188,52.1278,52.0917,52.1278,885708.0
2021-02-12 14:10:00,57.79,57.8,57.76,57.77,102809.0,52.1278,52.1368,52.1008,52.1098,102809.0
2021-02-12 14:15:00,57.77,57.79,57.75,57.79,99714.0,52.1098,52.1278,52.0917,52.1278,99714.0
2021-02-12 14:20:00,57.79,57.81,57.77,57.79,104241.0,52.1278,52.1459,52.1098,52.1278,104241.0
2021-02-12 14:25:00,57.79,57.8,57.77,57.8,75899.0,52.1278,52.1368,52.1098,52.1368,75899.0
2021-02-12 14:30:00,57.79,57.8,57.77,57.78,88348.0,52.1278,52.1368,52.1098,52.1188,88348.0
2021-02-12 14:35:00,57.78,57.78,57.73,57.74,136157.0,52.1188,52.1188,52.0737,52.0827,136157.0
2021-02-12 14:40:00,57.74,57.76,57.72,57.76,122045.0,52.0827,52.1008,52.0647,52.1008,122045.0
2021-02-12 14:45:00,57.76,57.79,57.75,57.79,166624.0,52.1008,52.1278,52.0917,52.1278,166624.0
2021-02-12 14:50:00,57.79,57.79,57.77,57.78,168435.0,52.1278,52.1278,52.1098,52.1188,168435.0
2021-02-12 14:55:00,57.77,57.77,57.73,57.73,464343.0,52.1098,52.1098,52.0737,52.0737,464343.0
2021-02-12 15:00:00,57.73,57.74,57.69,57.71,872348.0,52.0737,52.0827,52.0376,52.0557,872348.0
2021-02-12 15:05:00,57.71,57.72,57.7,57.72,264189.0,52.0557,52.0647,52.0466,52.0647,264189.0
2021-02-12 15:10:00,57.72,57.72,57.7,57.72,136519.0,52.0647,52.0647,52.0466,52.0647,136519.0
2021-02-12 15:15:00,57.72,57.73,57.7,57.72,271121.0,52.0647,52.0737,52.0466,52.0647,271121.0
2021-02-12 15:20:00,57.72,57.74,57.71,57.74,282654.0,52.0647,52.0827,52.0557,52.0827,282654.0
2021-02-12 15:25:00,57.73,57.75,57.71,57.75,386166.0,52.0737,52.0917,52.0557,52.0917,386166.0
2021-02-12 15:30:00,57.75,57.78,57.73,57.76,510189.0,52.0917,52.1188,52.0737,52.1008,510189.0
2021-02-12 15:35:00,57.76,57.77,57.74,57.75,291461.0,52.1008,52.1098,52.0827,52.0917,291461.0
2021-02-12 15:40:00,57.75,57.76,57.74,57.76,295238.0,52.0917,52.1008,52.0827,52.1008,295238.0
2021-02-12 15:45:00,57.76,57.79,57.74,57.79,427288.0,52.1008,52.1278,52.0827,52.1278,427288.0
2021-02-12 15:50:00,57.79,57.82,57.77,57.8,537645.0,52.1278,52.1549,52.1098,52.1368,537645.0
2021-02-12 15:55:00,57.8,57.82,57.75,57.79,2301451.0,52.1368,52.1549,52.0917,52.1278,2301451.0
2021-02-16 09:30:00,58.13,58.23,58.12,58.19,1297626.0,52.4345,52.5247,52.4255,52.4886,1297626.0
2021-02-16 09:35:00,58.19,58.23,58.11,58.15,1174171.0,52.4886,52.5247,52.4165,52.4526,1174171.0
2021-02-16 09:40:00,58.15,58.26,58.11,58.26,738259.0,52.4526,52.5518,52.4165,52.5518,738259.0
2021-02-16 09:45:00,58.25,58.28,58.23,58.25,413700.0,52.5428,52.5698,52.5247,52.5428,413700.0
2021-02-16 09:50:00,58.25,58.26,58.21,58.22,349513.0,52.5428,52.5518,52.5067,52.5157,349513.0
2021-02-16 09:55:00,58.22,58.24,58.14,58.15,510586.0,52.5157,52.5337,52.4435,52.4526,510586.0
2021-02-16 10:00:00,58.16,58.18,58.11,58.13,323828.0,52.4616,52.4796,52.4165,52.4345,323828.0
2021-02-16 10:05:00,58.13,58.15,58.1,58.13,331909.0,52.4345,52.4526,52.4075,52.4345,331909.0
2021-02-16 10:10:00,58.13,58.15,58.1,58.1,514505.0,52.4345,52.4526,52.4075,52.4075,514505.0
2021-02-16 10:15:00,58.11,58.16,58.08,58.13,1539414.0,52.4165,52.4616,52.3894,52.4345,1539414.0
2021-02-16 10:20:00,58.13,58.17,58.11,58.17,752055.0,52.4345,52.4706,52.4165,52.4706,752055.0
2021-02-16 10:25:00,58.17,58.25,58.17,58.25,661187.0,52.4706,52.5428,52.4706,52.5428,661187.0
2021-02-16 10:30:00,58.25,58.26,58.22,58.26,199724.0,52.5428,52.5518,52.5157,52.5518,199724.0
2021-02-16 10:35:00,58.25,58.29,58.24,58.27,290125.0,52.5428,52.5788,52.5337,52.5608,290125.0
2021-02-16 10:40:00,58.28,58.29,58.23,58.24,423651.0,52.5698,52.5788,52.5247,52.5337,423651.0
2021-02-16 10:45:00,58.24,58.25,58.12,58.14,963034.0,52.5337,52.5428,52.4255,52.4435,963034.0
2021-02-16 10:50:00,58.15,58.2,58.12,58.13,443492.0,52.4526,52.4977,52.4255,52.4345,443492.0
2021-02-16 10:55:00,58.13,58.22,58.1,58.19,327743.0,52.4345,52.5157,52.4075,52.4886,327743.0
2021-02-16 11:00:00,58.19,58.2,58.16,58.19,185906.0,52.4886,52.4977,52.4616,52.4886,185906.0
2021-02-16 11:05:00,58.19,58.19,58.11,58.12,162005.0,52.4886,52.4886,52.4165,52.4255,162005.0
2021-02-16 11:10:00,58.12,58.13,58.07,58.08,216901.0,52.4255,52.4345,52.3804,52.3894,216901.0
2021-02-16 11:15:00,58.08,58.09,58.06,58.09,347639.0,52.3894,52.3984,52.3714,52.3984,347639.0
2021-02-16 11:20:00,58.09,58.1,58.01,58.01,428729.0,52.3984,52.4075,52.3263,52.3263,428729.0
2021-02-16 11:25:00,58.02,58.02,57.97,57.98,428067.0,52.3353,52.3353,52.2902,52.2992,428067.0
2021-02-16 11:30:00,57.98,58.0,57.92,58.0,670265.0,52.2992,52.3173,52.2451,52.3173,670265.0
2021-02-16 11:35:00,58.0,58.06,57.99,58.03,442696.0,52.3173,52.3714,52.3082,52.3443,442696.0
2021-02-16 11:40:00,58.04,58.04,57.99,57.99,202071.0,52.3533,52.3533,52.3082,52.3082,202071.0
2021-02-16 11:45:00,57.99,58.0,57.91,57.91,582183.0,52.3082,52.3173,52.2361,52.2361,582183.0
2021-02-16 11:50:00,57.91,57.96,57.87,57.94,760015.0,52.2361,52.2812,52.2,52.2631,760015.0
2021-02-16 11:55:00,57.94,57.95,57.9,57.91,630913.0,52.2631,52.2722,52.2271,52.2361,630913.0
2021-02-16 12:00:00,57.9,57.96,57.87,57.92,629251.0,52.2271,52.2812,52.2,52.2451,629251.0
2021-02-16 12:05:00,57.91,57.92,57.79,57.79,500902.0,52.2361,52.2451,52.1278,52.1278,500902.0
2021-02-16 12:10:00,57.79,57.89,57.78,57.89,361157.0,52.1278,52.218,52.1188,52.218,361157.0
2021-02-16 12:15:00,57.89,57.89,57.84,57.85,604556.0,52.218,52.218,52.1729,52.182,604556.0
2021-02-16 12:20:00,57.85,57.89,57.84,57.88,267486.0,52.182,52.218,52.1729,52.209,267486.0
2021-02-16 12:25:00,57.88,57.9,57.86,57.89,192316.0,52.209,52.2271,52.191,52.218,192316.0
2021-02-16 12:30:00,57.89,57.9,57.88,57.89,259140.0,52.218,52.2271,52.209,52.218,259140.0
2021-02-16 12:35:00,57.89,57.91,57.88,57.89,244046.0,52.218,52.2361,52.209,52.218,244046.0
2021-02-16 12:40:00,57.89,57.92,57.85,57.85,192248.0,52.218,52.2451,52.182,52.182,192248.0
2021-02-16 12:45:00,57.86,57.89,57.85,57.88,277169.0,52.191,52.218,52.182,52.209,277169.0
2021-02-16 12:50:00,57.88,57.94,57.86,57.94,290567.0,52.209,52.2631,52.191,52.2631,290567.0
2021-02-16 12:55:00,57.93,57.97,57.93,57.97,392363.0,52.2541,52.2902,52.2541,52.2902,392363.0
2021-02-16 13:00:00,57.97,57.99,57.95,57.98,240334.0,52.2902,52.3082,52.2722,52.2992,240334.0
2021-02-16 13:05:00,57.98,57.98,57.96,57.98,126894.0,52.2992,52.2992,52.2812,52.2992,126894.0
2021-02-16 13:10:00,57.97,57.98,57.95,57.97,100526.0,52.2902,52.2992,52.2722,52.2902,100526.0
2021-02-16 13:15:00,57.96,57.97,57.93,57.94,266614.0,52.2812,52.2902,52.2541,52.2631,266614.0
2021-02-16 13:20:00,57.94,57.96,57.93,57.96,89490.0,52.2631,52.2812,52.2541,52.2812,89490.0
2021-02-16 13:25:00,57.96,57.97,57.93,57.95,184666.0,52.2812,52.2902,52.2541,52.2722,184666.0
2021-02-16 13:30:00,57.95,57.96,57.94,57.96,177398.0,52.2722,52.2812,52.2631,52.2812,177398.0
2021-02-16 13:35:00,57.96,57.97,57.93,57.95,249563.0,52.2812,52.2902,52.2541,52.2722,249563.0
2021-02-16 13:40:00,57.95,57.96,57.91,57.92,113602.0,52.2722,52.2812,52.2361,52.2451,113602.0
2021-02-16 13:45:00,57.92,57.92,57.91,57.92,125799.0,52.2451,52.2451,52.2361,52.2451,125799.0
2021-02-16 13:50:00,57.92,57.93,57.91,57.92,233555.0,52.2451,52.2541,52.2361,52.2451,233555.0
2021-02-16 13:55:00,57.92,57.92,57.88,57.88,221571.0,52.2451,52.2451,52.209,52.209,221571.0
2021-02-16 14:00:00,57.88,57.9,57.88,57.88,219917.0,52.209,52.2271,52.209,52.209,219917.0
2021-02-16 14:05:00,57.89,57.9,57.88,57.9,226857.0,52.218,52.2271,52.209,52.2271,226857.0
2021-02-16 14:10:00,57.9,57.9,57.88,57.89,175651.0,52.2271,52.2271,52.209,52.218,175651.0
2021-02-16 14:15:00,57.89,57.92,57.88,57.91,178658.0,52.218,52.2451,52.209,52.2361,178658.0
2021-02-16 14:20:00,57.91,57.93,57.9,57.93,103316.0,52.2361,52.2541,52.2271,52.2541,103316.0
2021-02-16 14:25:00,57.92,57.97,57.91,57.96,623434.0,52.2451,52.2902,52.2361,52.2812,623434.0
2021-02-16 14:30:00,57.96,57.98,57.95,57.98,102326.0,52.2812,52.2992,52.2722,52.2992,102326.0
2021-02-16 14:35:00,57.98,57.99,57.97,57.97,112623.0,52.2992,52.3082,52.2902,52.2902,112623.0
2021-02-16 14:40:00,57.97,57.98,57.95,57.98,98668.0,52.2902,52.2992,52.2722,52.2992,98668.0
2021-02-16 14:45:00,57.98,57.98,57.95,57.97,110221.0,52.2992,52.2992,52.2722,52.2902,110221.0
2021-02-16 14:50:00,57.97,57.97,57.94,57.95,96528.0,52.2902,52.2902,52.2631,52.2722,96528.0
2021-02-16 14:55:00,57.96,58.0,57.95,58.0,152828.0,52.2812,52.3173,52.2722,52.3173,152828.0
2021-02-16 15:00:00,57.99,57.99,57.93,57.97,142552.0,52.3082,52.3082,52.2541,52.2902,142552.0
2021-02-16 15:05:00,57.97,57.99,57.96,57.98,56716.0,52.2902,52.3082,52.2812,52.2992,56716.0
2021-02-16 15:10:00,57.98,57.99,57.95,57.98,171060.0,52.2992,52.3082,52.2722,52.2992,171060.0
2021-02-16 15:15:00,57.97,58.0,57.94,57.95,215157.0,52.2902,52.3173,52.2631,52.2722,215157.0
2021-02-16 15:20:00,57.95,57.97,57.94,57.97,161425.0,52.2722,52.2902,52.2631,52.2902,161425.0
2021-02-16 15:25:00,57.97,57.99,57.94,57.96,140321.0,52.2902,52.3082,52.2631,52.2812,140321.0
2021-02-16 15:30:00,57.95,57.95,57.92,57.95,167098.0,52.2722,52.2722,52.2451,52.2722,167098.0
2021-02-16 15:35:00,57.95,57.96,57.9,57.91,190604.0,52.2722,52.2812,52.2271,52.2361,190604.0
2021-02-16 15:40:00,57.91,57.95,57.9,57.93,206393.0,52.2361,52.2722,52.2271,52.2541,206393.0
2021-02-16 15:45:00,57.93,57.95,57.91,57.92,471361.0,52.2541,52.2722,52.2361,52.2451,471361.0
2021-02-16 15:50:00,57.92,57.93,57.88,57.93,679488.0,52.2451,52.2541,52.209,52.2541,679488.0
2021-02-16 15:55:00,57.93,57.95,57.9,57.93,1634605.0,52.2541,52.2722,52.2271,52.2541,1634605.0
2021-02-17 09:30:00,57.83,57.85,57.67,57.71,2438844.0,52.1639,52.182,52.0196,52.0557,2438844.0
2021-02-17 09:35:00,57.71,57.78,57.66,57.72,971040.0,52.0557,52.1188,52.0106,52.0647,971040.0
2021-02-17 09:40:00,57.72,57.81,57.71,57.81,564050.0,52.0647,52.1459,52.0557,52.1459,564050.0
2021-02-17 09:45:00,57.8,57.9,57.78,57.9,789101.0,52.1368,52.2271,52.1188,52.2271,789101.0
2021-02-17 09:50:00,57.9,57.96,57.89,57.94,743854.0,52.2271,52.2812,52.218,52.2631,743854.0
2021-02-17 09:55:00,57.94,57.97,57.92,57.95,266013.0,52.2631,52.2902,52.2451,52.2722,266013.0
2021-02-17 10:00:00,57.94,57.98,57.88,57.89,274267.0,52.2631,52.2992,52.209,52.218,274267.0
2021-02-17 10:05:00,57.89,57.93,57.85,57.92,205704.0,52.218,52.2541,52.182,52.2451,205704.0
2021-02-17 10:10:00,57.92,57.95,57.83,57.84,236321.0,52.2451,52.2722,52.1639,52.1729,236321.0
2021-02-17 10:15:00,57.84,57.86,57.81,57.86,633389.0,52.1729,52.191,52.1459,52.191,633389.0
2021-02-17 10:20:00,57.86,57.87,57.76,57.77,1031105.0,52.191,52.2,52.1008,52.1098,1031105.0
2021-02-17 10:25:00,57.76,57.81,57.75,57.8,739012.0,52.1008,52.1459,52.0917,52.1368,739012.0
2021-02-17 10:30:00,57.79,57.81,57.71,57.76,337388.0,52.1278,52.1459,52.0557,52.1008,337388.0
2021-02-17 10:35:00,57.76,57.81,57.75,57.77,1295317.0,52.1008,52.1459,52.0917,52.1098,1295317.0
2021-02-17 10:40:00,57.76,57.78,57.72,57.74,732536.0,52.1008,52.1188,52.0647,52.0827,732536.0
2021-02-17 10:45:00,57.75,57.81,57.72,57.81,651089.0,52.0917,52.1459,52.0647,52.1459,651089.0
2021-02-17 10:50:00,57.8,57.83,57.79,57.8,183146.0,52.1368,52.1639,52.1278,52.1368,183146.0
2021-02-17 10:55:00,57.8,57.82,57.78,57.81,177106.0,52.1368,52.1549,52.1188,52.1459,177106.0
2021-02-17 11:00:00,57.8,57.81,57.71,57.71,335728.0,52.1368,52.1459,52.0557,52.0557,335728.0
2021-02-17 11:05:00,57.72,57.74,57.68,57.72,231382.0,52.0647,52.0827,52.0286,52.0647,231382.0
2021-02-17 11:10:00,57.72,57.73,57.66,57.68,202232.0,52.0647,52.0737,52.0106,52.0286,202232.0
2021-02-17 11:15:00,57.68,57.69,57.57,57.58,235009.0,52.0286,52.0376,51.9294,51.9384,235009.0
2021-02-17 11:20:00,57.58,57.65,57.56,57.61,467662.0,51.9384,52.0015,51.9204,51.9655,467662.0
2021-02-17 11:25:00,57.62,57.72,57.6,57.7,386122.0,51.9745,52.0647,51.9564,52.0466,386122.0
2021-02-17 11:30:00,57.71,57.72,57.62,57.66,201600.0,52.0557,52.0647,51.9745,52.0106,201600.0
2021-02-17 11:35:00,57.66,57.67,57.58,57.59,185685.0,52.0106,52.0196,51.9384,51.9474,185685.0
2021-02-17 11:40:00,57.59,57.64,57.57,57.59,399714.0,51.9474,51.9925,51.9294,51.9474,399714.0
2021-02-17 11:45:00,57.6,57.62,57.55,57.61,273096.0,51.9564,51.9745,51.9113,51.9655,273096.0
2021-02-17 11:50:00,57.61,57.63,57.57,57.58,3406882.0,51.9655,51.9835,51.9294,51.9384,3406882.0
2021-02-17 11:55:00,57.58,57.61,57.55,57.6,646341.0,51.9384,51.9655,51.9113,51.9564,646341.0
2021-02-17 12:00:00,57.6,57.63,57.6,57.63,137836.0,51.9564,51.9835,51.9564,51.9835,137836.0
2021-02-17 12:05:00,57.62,57.64,57.59,57.63,102707.0,51.9745,51.9925,51.9474,51.9835,102707.0
2021-02-17 12:10:00,57.63,57.64,57.6,57.61,123900.0,51.9835,51.9925,51.9564,51.9655,123900.0
2021-02-17 12:15:00,57.61,57.64,57.6,57.62,110622.0,51.9655,51.9925,51.9564,51.9745,110622.0
2021-02-17 12:20:00,57.62,57.63,57.6,57.63,103736.0,51.9745,51.9835,51.9564,51.9835,103736.0
2021-02-17 12:25:00,57.63,57.67,57.61,57.67,185470.0,51.9835,52.0196,51.9655,52.0196,185470.0
2021-02-17 12:30:00,57.67,57.7,57.67,57.69,116515.0,52.0196,52.0466,52.0196,52.0376,116515.0
2021-02-17 12:35:00,57.69,57.73,57.67,57.73,324657.0,52.0376,52.0737,52.0196,52.0737,324657.0
2021-02-17 12:40:00,57.73,57.79,57.72,57.79,185634.0,52.0737,52.1278,52.0647,52.1278,185634.0
2021-02-17 12:45:00,57.78,57.84,57.78,57.83,202892.0,52.1188,52.1729,52.1188,52.1639,202892.0
2021-02-17 12:50:00,57.83,57.85,57.79,57.79,171817.0,52.1639,52.182,52.1278,52.1278,171817.0
2021-02-17 12:55:00,57.79,57.83,57.79,57.82,256598.0,52.1278,52.1639,52.1278,52.1549,256598.0
2021-02-17 13:00:00,57.82,57.83,57.79,57.82,209441.0,52.1549,52.1639,52.1278,52.1549,209441.0
2021-02-17 13:05:00,57.82,57.84,57.8,57.83,195885.0,52.1549,52.1729,52.1368,52.1639,195885.0
2021-02-17 13:10:00,57.83,57.83,57.81,57.82,204189.0,52.1639,52.1639,52.1459,52.1549,204189.0
2021-02-17 13:15:00,57.82,57.84,57.81,57.83,124486.0,52.1549,52.1729,52.1459,52.1639,124486.0
2021-02-17 13:20:00,57.83,57.85,57.82,57.85,134143.0,52.1639,52.182,52.1549,52.182,134143.0
2021-02-17 13:25:00,57.85,57.87,57.83,57.87,259711.0,52.182,52.2,52.1639,52.2,259711.0
2021-02-17 13:30:00,57.86,57.87,57.84,57.85,159307.0,52.191,52.2,52.1729,52.182,159307.0
2021-02-17 13:35:00,57.85,57.86,57.83,57.85,67106.0,52.182,52.191,52.1639,52.182,67106.0
2021-02-17 13:40:00,57.84,57.85,57.83,57.84,53715.0,52.1729,52.182,52.1639,52.1729,53715.0
2021-02-17 13:45:00,57.84,57.85,57.82,57.84,56861.0,52.1729,52.182,52.1549,52.1729,56861.0
2021-02-17 13:50:00,57.84,57.88,57.82,57.88,316999.0,52.1729,52.209,52.1549,52.209,316999.0
2021-02-17 13:55:00,57.88,57.9,57.86,57.87,98227.0,52.209,52.2271,52.191,52.2,98227.0
2021-02-17 14:00:00,57.87,57.92,57.87,57.91,111507.0,52.2,52.2451,52.2,52.2361,111507.0
2021-02-17 14:05:00,57.91,57.95,57.91,57.94,472426.0,52.2361,52.2722,52.2361,52.2631,472426.0
2021-02-17 14:10:00,57.94,57.94,57.9,57.93,67676.0,52.2631,52.2631,52.2271,52.2541,67676.0
2021-02-17 14:15:00,57.93,57.93,57.9,57.92,85382.0,52.2541,52.2541,52.2271,52.2451,85382.0
2021-02-17 14:20:00,57.91,57.92,57.86,57.86,94107.0,52.2361,52.2451,52.191,52.191,94107.0
2021-02-17 14:25:00,57.86,57.87,57.84,57.86,60513.0,52.191,52.2,52.1729,52.191,60513.0
2021-02-17 14:30:00,57.86,57.88,57.85,57.87,55953.0,52.191,52.209,52.182,52.2,55953.0
2021-02-17 14:35:00,57.87,57.89,57.85,57.89,165661.0,52.2,52.218,52.182,52.218,165661.0
2021-02-17 14:40:00,57.89,57.89,57.87,57.89,86027.0,52.218,52.218,52.2,52.218,86027.0
2021-02-17 14:45:00,57.89,57.91,57.88,57.9,59979.0,52.218,52.2361,52.209,52.2271,59979.0
2021-02-17 14:50:00,57.91,57.91,57.89,57.9,53064.0,52.2361,52.2361,52.218,52.2271,53064.0
2021-02-17 14:55:00,57.89,57.92,57.89,57.91,72307.0,52.218,52.2451,52.218,52.2361,72307.0
2021-02-17 15:00:00,57.91,57.94,57.89,57.94,1559775.0,52.2361,52.2631,52.218,52.2631,1559775.0
2021-02-17 15:05:00,57.93,57.94,57.92,57.94,394507.0,52.2541,52.2631,52.2451,52.2631,394507.0
2021-02-17 15:10:00,57.94,57.94,57.89,57.9,150696.0,52.2631,52.2631,52.218,52.2271,150696.0
2021-02-17 15:15:00,57.91,57.93,57.89,57.92,192621.0,52.2361,52.2541,52.218,52.2451,192621.0
2021-02-17 15:20:00,57.92,57.97,57.92,57.96,198995.0,52.2451,52.2902,52.2451,52.2812,198995.0
2021-02-17 15:25:00,57.96,57.97,57.94,57.96,127186.0,52.2812,52.2902,52.2631,52.2812,127186.0
2021-02-17 15:30:00,57.95,57.96,57.93,57.96,442022.0,52.2722,52.2812,52.2541,52.2812,442022.0
2021-02-17 15:35:00,57.96,57.98,57.95,57.96,349354.0,52.2812,52.2992,52.2722,52.2812,349354.0
2021-02-17 15:40:00,57.96,57.97,57.94,57.95,336921.0,52.2812,52.2902,52.2631,52.2722,336921.0
2021-02-17 15:45:00,57.95,57.97,57.94,57.97,154660.0,52.2722,52.2902,52.2631,52.2902,154660.0
2021-02-17 15:50:00,57.97,57.99,57.96,57.97,515067.0,52.2902,52.3082,52.2812,52.2902,515067.0
2021-02-17 15:55:00,57.97,58.0,57.94,57.95,1996568.0,52.2902,52.3173,52.2631,52.2722,1996568.0
2021-02-18 09:30:00,57.02,57.02,56.87,56.98,1659286.0,51.4333,51.4333,51.298,51.3972,1659286.0
2021-02-18 09:35:00,56.98,57.06,56.92,56.94,2256557.0,51.3972,51.4694,51.3431,51.3611,2256557.0
2021-02-18 09:40:00,56.93,56.96,56.88,56.92,2597612.0,51.3521,51.3792,51.307,51.3431,2597612.0
2021-02-18 09:45:00,56.91,56.98,56.9,56.93,668798.0,51.334,51.3972,51.325,51.3521,668798.0
2021-02-18 09:50:00,56.92,56.94,56.89,56.89,630954.0,51.3431,51.3611,51.316,51.316,630954.0
2021-02-18 09:55:00,56.89,56.96,56.86,56.93,328580.0,51.316,51.3792,51.2889,51.3521,328580.0
2021-02-18 10:00:00,56.92,56.94,56.86,56.87,220231.0,51.3431,51.3611,51.2889,51.298,220231.0
2021-02-18 10:05:00,56.86,56.87,56.72,56.76,487582.0,51.2889,51.298,51.1627,51.1987,487582.0
2021-02-18 10:10:00,56.76,56.8,56.73,56.76,300347.0,51.1987,51.2348,51.1717,51.1987,300347.0
2021-02-18 10:15:00,56.76,56.77,56.65,56.67,464538.0,51.1987,51.2078,51.0995,51.1176,464538.0
2021-02-18 10:20:00,56.67,56.68,56.57,56.6,411217.0,51.1176,51.1266,51.0274,51.0544,411217.0
2021-02-18 10:25:00,56.6,56.61,56.56,56.61,541860.0,51.0544,51.0634,51.0183,51.0634,541860.0
2021-02-18 10:30:00,56.61,56.63,56.54,56.62,1268584.0,51.0634,51.0815,51.0003,51.0725,1268584.0
2021-02-18 10:35:00,56.61,56.72,56.6,56.71,385091.0,51.0634,51.1627,51.0544,51.1536,385091.0
2021-02-18 10:40:00,56.72,56.73,56.67,56.7,293746.0,51.1627,51.1717,51.1176,51.1446,293746.0
2021-02-18 10:45:00,56.7,56.76,56.66,56.74,408348.0,51.1446,51.1987,51.1085,51.1807,408348.0
2021-02-18 10:50:00,56.74,56.75,56.71,56.74,313838.0,51.1807,51.1897,51.1536,51.1807,313838.0
2021-02-18 10:55:00,56.73,56.77,56.69,56.7,429020.0,51.1717,51.2078,51.1356,51.1446,429020.0
2021-02-18 11:00:00,56.7,56.75,56.68,56.74,259639.0,51.1446,51.1897,51.1266,51.1807,259639.0
2021-02-18 11:05:00,56.75,56.77,56.69,56.71,252305.0,51.1897,51.2078,51.1356,51.1536,252305.0
2021-02-18 11:10:00,56.71,56.75,56.68,56.75,174978.0,51.1536,51.1897,51.1266,51.1897,174978.0
2021-02-18 11:15:00,56.75,56.85,56.74,56.82,724891.0,51.1897,51.2799,51.1807,51.2529,724891.0
2021-02-18 11:20:00,56.82,56.86,56.8,56.83,194615.0,51.2529,51.2889,51.2348,51.2619,194615.0
2021-02-18 11:25:00,56.83,56.85,56.8,56.81,230299.0,51.2619,51.2799,51.2348,51.2438,230299.0
2021-02-18 11:30:00,56.81,56.82,56.78,56.8,198368.0,51.2438,51.2529,51.2168,51.2348,198368.0
2021-02-18 11:35:00,56.8,56.83,56.75,56.76,106971.0,51.2348,51.2619,51.1897,51.1987,106971.0
2021-02-18 11:40:00,56.76,56.78,56.73,56.77,109861.0,51.1987,51.2168,51.1717,51.2078,109861.0
2021-02-18 11:45:00,56.77,56.77,56.74,56.75,105223.0,51.2078,51.2078,51.1807,51.1897,105223.0
2021-02-18 11:50:00,56.75,56.79,56.74,56.79,131908.0,51.1897,51.2258,51.1807,51.2258,131908.0
2021-02-18 11:55:00,56.78,56.81,56.75,56.78,331723.0,51.2168,51.2438,51.1897,51.2168,331723.0
2021-02-18 12:00:00,56.77,56.78,56.73,56.74,53908.0,51.2078,51.2168,51.1717,51.1807,53908.0
2021-02-18 12:05:00,56.74,56.75,56.69,56.75,322142.0,51.1807,51.1897,51.1356,51.1897,322142.0
2021-02-18 12:10:00,56.74,56.78,56.73,56.76,439362.0,51.1807,51.2168,51.1717,51.1987,439362.0
2021-02-18 12:15:00,56.75,56.77,56.72,56.77,173851.0,51.1897,51.2078,51.1627,51.2078,173851.0
2021-02-18 12:20:00,56.77,56.82,56.76,56.82,530508.0,51.2078,51.2529,51.1987,51.2529,530508.0
2021-02-18 12:25:00,56.82,56.84,56.81,56.82,784122.0,51.2529,51.2709,51.2438,51.2529,784122.0
2021-02-18 12:30:00,56.83,56.83,56.77,56.78,343863.0,51.2619,51.2619,51.2078,51.2168,343863.0
2021-02-18 12:35:00,56.78,56.79,56.76,56.77,281657.0,51.2168,51.2258,51.1987,51.2078,281657.0
2021-02-18 12:40:00,56.78,56.81,56.77,56.79,904939.0,51.2168,51.2438,51.2078,51.2258,904939.0
2021-02-18 12:45:00,56.8,56.85,56.79,56.84,500384.0,51.2348,51.2799,51.2258,51.2709,500384.0
2021-02-18 12:50:00,56.84,56.84,56.79,56.79,240145.0,51.2709,51.2709,51.2258,51.2258,240145.0
2021-02-18 12:55:00,56.8,56.84,56.79,56.83,525433.0,51.2348,51.2709,51.2258,51.2619,525433.0
2021-02-18 13:00:00,56.82,56.83,56.79,56.81,113218.0,51.2529,51.2619,51.2258,51.2438,113218.0
2021-02-18 13:05:00,56.81,56.84,56.8,56.82,212491.0,51.2438,51.2709,51.2348,51.2529,212491.0
2021-02-18 13:10:00,56.82,56.83,56.79,56.8,235514.0,51.2529,51.2619,51.2258,51.2348,235514.0
2021-02-18 13:15:00,56.8,56.85,56.76,56.81,162904.0,51.2348,51.2799,51.1987,51.2438,162904.0
2021-02-18 13:20:00,56.81,56.9,56.81,56.89,614322.0,51.2438,51.325,51.2438,51.316,614322.0
2021-02-18 13:25:00,56.89,56.94,56.88,56.92,143076.0,51.316,51.3611,51.307,51.3431,143076.0
2021-02-18 13:30:00,56.92,56.96,56.91,56.94,393730.0,51.3431,51.3792,51.334,51.3611,393730.0
2021-02-18 13:35:00,56.94,56.97,56.92,56.95,384229.0,51.3611,51.3882,51.3431,51.3701,384229.0
2021-02-18 13:40:00,56.96,56.96,56.92,56.93,92415.0,51.3792,51.3792,51.3431,51.3521,92415.0
2021-02-18 13:45:00,56.93,56.95,56.92,56.94,187554.0,51.3521,51.3701,51.3431,51.3611,187554.0
2021-02-18 13:50:00,56.93,56.96,56.93,56.94,280627.0,51.3521,51.3792,51.3521,51.3611,280627.0
2021-02-18 13:55:00,56.93,56.96,56.93,56.94,100403.0,51.3521,51.3792,51.3521,51.3611,100403.0
2021-02-18 14:00:00,56.94,56.99,56.93,56.99,407959.0,51.3611,51.4062,51.3521,51.4062,407959.0
2021-02-18 14:05:00,56.98,57.0,56.98,56.99,79115.0,51.3972,51.4152,51.3972,51.4062,79115.0
2021-02-18 14:10:00,56.99,57.03,56.98,57.01,594997.0,51.4062,51.4423,51.3972,51.4243,594997.0
2021-02-18 14:15:00,57.01,57.02,56.99,57.01,419313.0,51.4243,51.4333,51.4062,51.4243,419313.0
2021-02-18 14:20:00,57.01,57.01,56.99,57.01,38562.0,51.4243,51.4243,51.4062,51.4243,38562.0
2021-02-18 14:25:00,57.0,57.03,56.99,57.02,112180.0,51.4152,51.4423,51.4062,51.4333,112180.0
2021-02-18 14:30:00,57.02,57.05,57.02,57.05,244178.0,51.4333,51.4603,51.4333,51.4603,244178.0
2021-02-18 14:35:00,57.05,57.06,57.04,57.05,150899.0,51.4603,51.4694,51.4513,51.4603,150899.0
2021-02-18 14:40:00,57.05,57.06,57.04,57.05,105439.0,51.4603,51.4694,51.4513,51.4603,105439.0
2021-02-18 14:45:00,57.05,57.06,57.03,57.04,478637.0,51.4603,51.4694,51.4423,51.4513,478637.0
2021-02-18 14:50:00,57.04,57.04,57.0,57.02,177347.0,51.4513,51.4513,51.4152,51.4333,177347.0
2021-02-18 14:55:00,57.02,57.09,57.01,57.08,175610.0,51.4333,51.4964,51.4243,51.4874,175610.0
2021-02-18 15:00:00,57.08,57.1,57.05,57.1,206612.0,51.4874,51.5054,51.4603,51.5054,206612.0
2021-02-18 15:05:00,57.1,57.15,57.09,57.13,1031536.0,51.5054,51.5505,51.4964,51.5325,1031536.0
2021-02-18 15:10:00,57.13,57.14,57.12,57.13,283725.0,51.5325,51.5415,51.5235,51.5325,283725.0
2021-02-18 15:15:00,57.13,57.14,57.12,57.13,200195.0,51.5325,51.5415,51.5235,51.5325,200195.0
2021-02-18 15:20:00,57.13,57.13,57.11,57.12,92709.0,51.5325,51.5325,51.5145,51.5235,92709.0
2021-02-18 15:25:00,57.13,57.16,57.12,57.13,339767.0,51.5325,51.5596,51.5235,51.5325,339767.0
2021-02-18 15:30:00,57.14,57.16,57.12,57.13,262219.0,51.5415,51.5596,51.5235,51.5325,262219.0
2021-02-18 15:35:00,57.13,57.15,57.11,57.12,736330.0,51.5325,51.5505,51.5145,51.5235,736330.0
2021-02-18 15:40:00,57.12,57.13,57.1,57.12,331598.0,51.5235,51.5325,51.5054,51.5235,331598.0
2021-02-18 15:45:00,57.12,57.12,57.06,57.07,228802.0,51.5235,51.5235,51.4694,51.4784,228802.0
2021-02-18 15:50:00,57.07,57.11,57.06,57.11,2033313.0,51.4784,51.5145,51.4694,51.5145,2033313.0
2021-02-18 15:55:00,57.1,57.15,57.09,57.13,6255785.0,51.5054,51.5505,51.4964,51.5325,6255785.0
2021-02-19 09:30:00,57.49,57.61,57.47,57.61,719123.0,51.8572,51.9655,51.8392,51.9655,719123.0
2021-02-19 09:35:00,57.61,57.66,57.58,57.62,667878.0,51.9655,52.0106,51.9384,51.9745,667878.0
2021-02-19 09:40:00,57.62,57.72,57.59,57.69,955911.0,51.9745,52.0647,51.9474,52.0376,955911.0
2021-02-19 09:45:00,57.69,57.73,57.64,57.64,884104.0,52.0376,52.0737,51.9925,51.9925,884104.0
2021-02-19 09:50:00,57.64,57.69,57.63,57.69,353019.0,51.9925,52.0376,51.9835,52.0376,353019.0
2021-02-19 09:55:00,57.69,57.73,57.66,57.71,452437.0,52.0376,52.0737,52.0106,52.0557,452437.0
2021-02-19 10:00:00,57.71,57.73,57.64,57.65,456140.0,52.0557,52.0737,51.9925,52.0015,456140.0
2021-02-19 10:05:00,57.66,57.69,57.63,57.65,522900.0,52.0106,52.0376,51.9835,52.0015,522900.0
2021-02-19 10:10:00,57.65,57.65,57.58,57.6,758798.0,52.0015,52.0015,51.9384,51.9564,758798.0
2021-02-19 10:15:00,57.6,57.66,57.6,57.65,450426.0,51.9564,52.0106,51.9564,52.0015,450426.0
2021-02-19 10:20:00,57.65,57.68,57.63,57.68,602076.0,52.0015,52.0286,51.9835,52.0286,602076.0
2021-02-19 10:25:00,57.67,57.68,57.64,57.67,148546.0,52.0196,52.0286,51.9925,52.0196,148546.0
2021-02-19 10:30:00,57.67,57.68,57.62,57.66,246036.0,52.0196,52.0286,51.9745,52.0106,246036.0
2021-02-19 10:35:00,57.66,57.69,57.65,57.69,154643.0,52.0106,52.0376,52.0015,52.0376,154643.0
2021-02-19 10:40:00,57.69,57.71,57.67,57.69,521305.0,52.0376,52.0557,52.0196,52.0376,521305.0
2021-02-19 10:45:00,57.69,57.71,57.68,57.7,211316.0,52.0376,52.0557,52.0286,52.0466,211316.0
2021-02-19 10:50:00,57.71,57.72,57.69,57.69,169865.0,52.0557,52.0647,52.0376,52.0376,169865.0
2021-02-19 10:55:00,57.7,57.72,57.68,57.71,218461.0,52.0466,52.0647,52.0286,52.0557,218461.0
2021-02-19 11:00:00,57.71,57.74,57.7,57.72,241013.0,52.0557,52.0827,52.0466,52.0647,241013.0
2021-02-19 11:05:00,57.72,57.77,57.71,57.76,863966.0,52.0647,52.1098,52.0557,52.1008,863966.0
2021-02-19 11:10:00,57.76,57.77,57.72,57.73,661400.0,52.1008,52.1098,52.0647,52.0737,661400.0
2021-02-19 11:15:00,57.74,57.74,57.71,57.73,684936.0,52.0827,52.0827,52.0557,52.0737,684936.0
2021-02-19 11:20:00,57.73,57.76,57.72,57.75,540502.0,52.0737,52.1008,52.0647,52.0917,540502.0
2021-02-19 11:25:00,57.76,57.79,57.75,57.79,641508.0,52.1008,52.1278,52.0917,52.1278,641508.0
2021-02-19 11:30:00,57.79,57.81,57.75,57.75,742504.0,52.1278,52.1459,52.0917,52.0917,742504.0
2021-02-19 11:35:00,57.75,57.78,57.75,57.77,74414.0,52.0917,52.1188,52.0917,52.1098,74414.0
2021-02-19 11:40:00,57.77,57.79,57.75,57.76,109406.0,52.1098,52.1278,52.0917,52.1008,109406.0
2021-02-19 11:45:00,57.76,57.76,57.7,57.71,401101.0,52.1008,52.1008,52.0466,52.0557,401101.0
2021-02-19 11:50:00,57.71,57.72,57.68,57.69,158188.0,52.0557,52.0647,52.0286,52.0376,158188.0
2021-02-19 11:55:00,57.69,57.71,57.66,57.66,141963.0,52.0376,52.0557,52.0106,52.0106,141963.0
2021-02-19 12:00:00,57.67,57.68,57.64,57.68,189057.0,52.0196,52.0286,51.9925,52.0286,189057.0
2021-02-19 12:05:00,57.68,57.69,57.63,57.64,264622.0,52.0286,52.0376,51.9835,51.9925,264622.0
2021-02-19 12:10:00,57.64,57.66,57.63,57.66,343607.0,51.9925,52.0106,51.9835,52.0106,343607.0
2021-02-19 12:15:00,57.66,57.67,57.6,57.6,358341.0,52.0106,52.0196,51.9564,51.9564,358341.0
2021-02-19 12:20:00,57.6,57.61,57.55,57.55,962421.0,51.9564,51.9655,51.9113,51.9113,962421.0
2021-02-19 12:25:00,57.55,57.58,57.52,57.53,296045.0,51.9113,51.9384,51.8843,51.8933,296045.0
2021-02-19 12:30:00,57.53,57.55,57.49,57.49,300734.0,51.8933,51.9113,51.8572,51.8572,300734.0
2021-02-19 12:35:00,57.5,57.5,57.42,57.43,335439.0,51.8662,51.8662,51.7941,51.8031,335439.0
2021-02-19 12:40:00,57.43,57.45,57.38,57.45,162824.0,51.8031,51.8211,51.758,51.8211,162824.0
2021-02-19 12:45:00,57.45,57.47,57.41,57.43,426425.0,51.8211,51.8392,51.7851,51.8031,426425.0
2021-02-19 12:50:00,57.42,57.44,57.37,57.39,127246.0,51.7941,51.8121,51.749,51.767,127246.0
2021-02-19 12:55:00,57.39,57.48,57.37,57.47,215859.0,51.767,51.8482,51.749,51.8392,215859.0
2021-02-19 13:00:00,57.46,57.48,57.41,57.44,182247.0,51.8302,51.8482,51.7851,51.8121,182247.0
2021-02-19 13:05:00,57.44,57.44,57.37,57.37,171965.0,51.8121,51.8121,51.749,51.749,171965.0
2021-02-19 13:10:00,57.37,57.41,57.35,57.36,103365.0,51.749,51.7851,51.7309,51.74,103365.0
2021-02-19 13:15:00,57.36,57.39,57.34,57.35,168750.0,51.74,51.767,51.7219,51.7309,168750.0
2021-02-19 13:20:00,57.36,57.4,57.34,57.4,155806.0,51.74,51.776,51.7219,51.776,155806.0
2021-02-19 13:25:00,57.4,57.42,57.39,57.4,104869.0,51.776,51.7941,51.767,51.776,104869.0
2021-02-19 13:30:00,57.4,57.41,57.35,57.37,184917.0,51.776,51.7851,51.7309,51.749,184917.0
2021-02-19 13:35:00,57.37,57.45,57.36,57.45,184568.0,51.749,51.8211,51.74,51.8211,184568.0
2021-02-19 13:40:00,57.44,57.51,57.44,57.51,498094.0,51.8121,51.8753,51.8121,51.8753,498094.0
2021-02-19 13:45:00,57.51,57.51,57.46,57.47,139701.0,51.8753,51.8753,51.8302,51.8392,139701.0
2021-02-19 13:50:00,57.47,57.5,57.45,57.5,322095.0,51.8392,51.8662,51.8211,51.8662,322095.0
2021-02-19 13:55:00,57.5,57.5,57.47,57.49,120320.0,51.8662,51.8662,51.8392,51.8572,120320.0
2021-02-19 14:00:00,57.49,57.51,57.47,57.48,58713.0,51.8572,51.8753,51.8392,51.8482,58713.0
2021-02-19 14:05:00,57.48,57.5,57.46,57.47,44407.0,51.8482,51.8662,51.8302,51.8392,44407.0
2021-02-19 14:10:00,57.47,57.49,57.46,57.48,41147.0,51.8392,51.8572,51.8302,51.8482,41147.0
2021-02-19 14:15:00,57.48,57.52,57.47,57.5,52722.0,51.8482,51.8843,51.8392,51.8662,52722.0
2021-02-19 14:20:00,57.51,57.51,57.45,57.45,238478.0,51.8753,51.8753,51.8211,51.8211,238478.0
2021-02-19 14:25:00,57.45,57.47,57.41,57.43,393220.0,51.8211,51.8392,51.7851,51.8031,393220.0
2021-02-19 14:30:00,57.43,57.47,57.43,57.45,222083.0,51.8031,51.8392,51.8031,51.8211,222083.0
2021-02-19 14:35:00,57.46,57.47,57.43,57.45,62325.0,51.8302,51.8392,51.8031,51.8211,62325.0
2021-02-19 14:40:00,57.45,57.47,57.43,57.47,173076.0,51.8211,51.8392,51.8031,51.8392,173076.0
2021-02-19 14:45:00,57.46,57.49,57.45,57.47,248375.0,51.8302,51.8572,51.8211,51.8392,248375.0
2021-02-19 14:50:00,57.47,57.48,57.45,57.47,43343.0,51.8392,51.8482,51.8211,51.8392,43343.0
2021-02-19 14:55:00,57.47,57.53,57.47,57.53,76170.0,51.8392,51.8933,51.8392,51.8933,76170.0
2021-02-19 15:00:00,57.53,57.54,57.51,57.53,74697.0,51.8933,51.9023,51.8753,51.8933,74697.0
2021-02-19 15:05:00,57.53,57.53,57.5,57.5,111218.0,51.8933,51.8933,51.8662,51.8662,111218.0
2021-02-19 15:10:00,57.51,57.56,57.5,57.53,612529.0,51.8753,51.9204,51.8662,51.8933,612529.0
2021-02-19 15:15:00,57.53,57.55,57.51,57.54,146700.0,51.8933,51.9113,51.8753,51.9023,146700.0
2021-02-19 15:20:00,57.54,57.55,57.49,57.5,567633.0,51.9023,51.9113,51.8572,51.8662,567633.0
2021-02-19 15:25:00,57.5,57.51,57.47,57.49,287420.0,51.8662,51.8753,51.8392,51.8572,287420.0
2021-02-19 15:30:00,57.5,57.52,57.48,57.51,327251.0,51.8662,51.8843,51.8482,51.8753,327251.0
2021-02-19 15:35:00,57.51,57.55,57.5,57.55,142293.0,51.8753,51.9113,51.8662,51.9113,142293.0
2021-02-19 15:40:00,57.55,57.55,57.5,57.5,229136.0,51.9113,51.9113,51.8662,51.8662,229136.0
2021-02-19 15:45:00,57.5,57.52,57.49,57.5,416119.0,51.8662,51.8843,51.8572,51.8662,416119.0
2021-02-19 15:50:00,57.51,57.51,57.47,57.49,640628.0,51.8753,51.8753,51.8392,51.8572,640628.0
2021-02-19 15:55:00,57.49,57.52,57.47,57.5,2434750.0,51.8572,51.8843,51.8392,51.8662,2434750.0
2021-02-22 09:30:00,56.0,56.08,55.89,55.92,2130489.0,50.5132,50.5854,50.414,50.441,2130489.0
2021-02-22 09:35:00,55.91,56.05,55.89,56.01,1310993.0,50.432,50.5583,50.414,50.5222,1310993.0
2021-02-22 09:40:00,56.01,56.06,55.94,56.05,1411593.0,50.5222,50.5673,50.4591,50.5583,1411593.0
2021-02-22 09:45:00,56.06,56.14,56.04,56.12,1046274.0,50.5673,50.6395,50.5493,50.6215,1046274.0
2021-02-22 09:50:00,56.12,56.17,56.08,56.15,638321.0,50.6215,50.6666,50.5854,50.6485,638321.0
2021-02-22 09:55:00,56.15,56.21,56.12,56.21,830610.0,50.6485,50.7026,50.6215,50.7026,830610.0
2021-02-22 10:00:00,56.21,56.29,56.2,56.29,608928.0,50.7026,50.7748,50.6936,50.7748,608928.0
2021-02-22 10:05:00,56.29,56.31,56.24,56.28,1371944.0,50.7748,50.7928,50.7297,50.7658,1371944.0
2021-02-22 10:10:00,56.29,56.35,56.28,56.32,349803.0,50.7748,50.8289,50.7658,50.8019,349803.0
2021-02-22 10:15:00,56.32,56.32,56.11,56.15,647039.0,50.8019,50.8019,50.6124,50.6485,647039.0
2021-02-22 10:20:00,56.15,56.19,56.11,56.14,285365.0,50.6485,50.6846,50.6124,50.6395,285365.0
2021-02-22 10:25:00,56.14,56.19,56.12,56.19,453735.0,50.6395,50.6846,50.6215,50.6846,453735.0
2021-02-22 10:30:00,56.19,56.2,56.08,56.11,650234.0,50.6846,50.6936,50.5854,50.6124,650234.0
2021-02-22 10:35:00,56.11,56.13,56.05,56.08,509771.0,50.6124,50.6305,50.5583,50.5854,509771.0
2021-02-22 10:40:00,56.08,56.18,56.05,56.18,275229.0,50.5854,50.6756,50.5583,50.6756,275229.0
2021-02-22 10:45:00,56.17,56.18,56.12,56.16,276287.0,50.6666,50.6756,50.6215,50.6575,276287.0
2021-02-22 10:50:00,56.15,56.16,56.04,56.05,314423.0,50.6485,50.6575,50.5493,50.5583,314423.0
2021-02-22 10:55:00,56.04,56.08,56.01,56.06,452406.0,50.5493,50.5854,50.5222,50.5673,452406.0
2021-02-22 11:00:00,56.07,56.1,56.05,56.07,317833.0,50.5764,50.6034,50.5583,50.5764,317833.0
2021-02-22 11:05:00,56.07,56.12,56.05,56.08,217476.0,50.5764,50.6215,50.5583,50.5854,217476.0
2021-02-22 11:10:00,56.08,56.14,56.03,56.14,251831.0,50.5854,50.6395,50.5403,50.6395,251831.0
2021-02-22 11:15:00,56.14,56.2,56.12,56.18,143270.0,50.6395,50.6936,50.6215,50.6756,143270.0
2021-02-22 11:20:00,56.18,56.2,56.16,56.2,192112.0,50.6756,50.6936,50.6575,50.6936,192112.0
2021-02-22 11:25:00,56.2,56.2,56.17,56.19,171262.0,50.6936,50.6936,50.6666,50.6846,171262.0
2021-02-22 11:30:00,56.19,56.2,56.15,56.16,192513.0,50.6846,50.6936,50.6485,50.6575,192513.0
2021-02-22 11:35:00,56.17,56.25,56.17,56.23,456185.0,50.6666,50.7387,50.6666,50.7207,456185.0
2021-02-22 11:40:00,56.22,56.24,56.19,56.2,268477.0,50.7117,50.7297,50.6846,50.6936,268477.0
2021-02-22 11:45:00,56.21,56.23,56.19,56.21,202582.0,50.7026,50.7207,50.6846,50.7026,202582.0
2021-02-22 11:50:00,56.21,56.26,56.2,56.22,236529.0,50.7026,50.7477,50.6936,50.7117,236529.0
2021-02-22 11:55:00,56.22,56.24,56.2,56.23,210868.0,50.7117,50.7297,50.6936,50.7207,210868.0
2021-02-22 12:00:00,56.22,56.23,56.18,56.21,177023.0,50.7117,50.7207,50.6756,50.7026,177023.0
2021-02-22 12:05:00,56.21,56.23,56.18,56.19,171196.0,50.7026,50.7207,50.6756,50.6846,171196.0
2021-02-22 12:10:00,56.19,56.23,56.16,56.22,1136063.0,50.6846,50.7207,50.6575,50.7117,1136063.0
2021-02-22 12:15:00,56.22,56.24,56.18,56.21,336588.0,50.7117,50.7297,50.6756,50.7026,336588.0
2021-02-22 12:20:00,56.21,56.25,56.21,56.22,163274.0,50.7026,50.7387,50.7026,50.7117,163274.0
2021-02-22 12:25:00,56.21,56.24,56.2,56.23,318191.0,50.7026,50.7297,50.6936,50.7207,318191.0
2021-02-22 12:30:00,56.24,56.27,56.2,56.27,138387.0,50.7297,50.7568,50.6936,50.7568,138387.0
2021-02-22 12:35:00,56.26,56.3,56.25,56.28,739209.0,50.7477,50.7838,50.7387,50.7658,739209.0
2021-02-22 12:40:00,56.28,56.31,56.26,56.28,268869.0,50.7658,50.7928,50.7477,50.7658,268869.0
2021-02-22 12:45:00,56.28,56.29,56.26,56.28,181761.0,50.7658,50.7748,50.7477,50.7658,181761.0
2021-02-22 12:50:00,56.28,56.29,56.26,56.29,252455.0,50.7658,50.7748,50.7477,50.7748,252455.0
2021-02-22 12:55:00,56.3,56.3,56.27,56.28,146714.0,50.7838,50.7838,50.7568,50.7658,146714.0
2021-02-22 13:00:00,56.28,56.31,56.26,56.27,207575.0,50.7658,50.7928,50.7477,50.7568,207575.0
2021-02-22 13:05:00,56.27,56.27,56.23,56.25,132202.0,50.7568,50.7568,50.7207,50.7387,132202.0
2021-02-22 13:10:00,56.25,56.27,56.24,56.25,90966.0,50.7387,50.7568,50.7297,50.7387,90966.0
2021-02-22 13:15:00,56.25,56.27,56.24,56.26,211462.0,50.7387,50.7568,50.7297,50.7477,211462.0
2021-02-22 13:20:00,56.26,56.3,56.26,56.27,81074.0,50.7477,50.7838,50.7477,50.7568,81074.0
2021-02-22 13:25:00,56.27,56.3,56.26,56.3,59273.0,50.7568,50.7838,50.7477,50.7838,59273.0
2021-02-22 13:30:00,56.3,56.32,56.27,56.31,1013651.0,50.7838,50.8019,50.7568,50.7928,1013651.0
2021-02-22 13:35:00,56.31,56.35,56.3,56.33,119385.0,50.7928,50.8289,50.7838,50.8109,119385.0
2021-02-22 13:40:00,56.34,56.35,56.32,56.34,314796.0,50.8199,50.8289,50.8019,50.8199,314796.0
2021-02-22 13:45:00,56.34,56.36,56.33,56.35,72041.0,50.8199,50.8379,50.8109,50.8289,72041.0
2021-02-22 13:50:00,56.35,56.37,56.32,56.33,201753.0,50.8289,50.847,50.8019,50.8109,201753.0
2021-02-22 13:55:00,56.33,56.36,56.32,56.33,92767.0,50.8109,50.8379,50.8019,50.8109,92767.0
2021-02-22 14:00:00,56.33,56.33,56.29,56.29,228020.0,50.8109,50.8109,50.7748,50.7748,228020.0
2021-02-22 14:05:00,56.3,56.32,56.27,56.29,209016.0,50.7838,50.8019,50.7568,50.7748,209016.0
2021-02-22 14:10:00,56.28,56.29,56.25,56.25,137055.0,50.7658,50.7748,50.7387,50.7387,137055.0
2021-02-22 14:15:00,56.25,56.29,56.25,56.28,64421.0,50.7387,50.7748,50.7387,50.7658,64421.0
2021-02-22 14:20:00,56.27,56.28,56.26,56.26,84732.0,50.7568,50.7658,50.7477,50.7477,84732.0
2021-02-22 14:25:00,56.27,56.28,56.26,56.28,62090.0,50.7568,50.7658,50.7477,50.7658,62090.0
2021-02-22 14:30:00,56.28,56.28,56.26,56.27,250660.0,50.7658,50.7658,50.7477,50.7568,250660.0
2021-02-22 14:35:00,56.28,56.28,56.24,56.26,244832.0,50.7658,50.7658,50.7297,50.7477,244832.0
2021-02-22 14:40:00,56.26,56.28,56.25,56.28,131356.0,50.7477,50.7658,50.7387,50.7658,131356.0
2021-02-22 14:45:00,56.27,56.28,56.26,56.27,323487.0,50.7568,50.7658,50.7477,50.7568,323487.0
2021-02-22 14:50:00,56.27,56.28,56.24,56.24,168193.0,50.7568,50.7658,50.7297,50.7297,168193.0
2021-02-22 14:55:00,56.24,56.26,56.23,56.26,312424.0,50.7297,50.7477,50.7207,50.7477,312424.0
2021-02-22 15:00:00,56.25,56.26,56.19,56.21,396974.0,50.7387,50.7477,50.6846,50.7026,396974.0
2021-02-22 15:05:00,56.2,56.21,56.17,56.18,241926.0,50.6936,50.7026,50.6666,50.6756,241926.0
2021-02-22 15:10:00,56.18,56.19,56.13,56.15,380940.0,50.6756,50.6846,50.6305,50.6485,380940.0
2021-02-22 15:15:00,56.15,56.18,56.13,56.14,290014.0,50.6485,50.6756,50.6305,50.6395,290014.0
2021-02-22 15:20:00,56.14,56.15,56.08,56.09,203116.0,50.6395,50.6485,50.5854,50.5944,203116.0
2021-02-22 15:25:00,56.09,56.1,56.03,56.03,547788.0,50.5944,50.6034,50.5403,50.5403,547788.0
2021-02-22 15:30:00,56.03,56.05,55.98,55.98,402184.0,50.5403,50.5583,50.4952,50.4952,402184.0
2021-02-22 15:35:00,55.98,55.99,55.94,55.95,586478.0,50.4952,50.5042,50.4591,50.4681,586478.0
2021-02-22 15:40:00,55.95,55.97,55.93,55.94,886910.0,50.4681,50.4861,50.4501,50.4591,886910.0
2021-02-22 15:45:00,55.94,55.94,55.89,55.9,1078092.0,50.4591,50.4591,50.414,50.423,1078092.0
2021-02-22 15:50:00,55.9,55.9,55.82,55.85,2585764.0,50.423,50.423,50.3508,50.3779,2585764.0
2021-02-22 15:55:00,55.85,55.87,55.78,55.81,4081289.0,50.3779,50.3959,50.3148,50.3418,4081289.0
2021-02-23 09:30:00,55.48,55.49,55.21,55.24,2153612.0,50.0442,50.0532,49.8006,49.8277,2153612.0
2021-02-23 09:35:00,55.24,55.27,55.06,55.07,1059211.0,49.8277,49.8547,49.6653,49.6743,1059211.0
2021-02-23 09:40:00,55.07,55.16,54.99,55.0,1940302.0,49.6743,49.7555,49.6022,49.6112,1940302.0
2021-02-23 09:45:00,54.99,55.01,54.82,54.83,1130476.0,49.6022,49.6202,49.4488,49.4578,1130476.0
2021-02-23 09:50:00,54.82,55.06,54.79,55.05,1282136.0,49.4488,49.6653,49.4218,49.6563,1282136.0
2021-02-23 09:55:00,55.04,55.17,55.03,55.15,536620.0,49.6473,49.7645,49.6382,49.7465,536620.0
2021-02-23 10:00:00,55.14,55.35,55.13,55.35,1650687.0,49.7375,49.9269,49.7285,49.9269,1650687.0
2021-02-23 10:05:00,55.35,55.48,55.3,55.45,903263.0,49.9269,50.0442,49.8818,50.0171,903263.0
2021-02-23 10:10:00,55.45,55.51,55.38,55.4,766094.0,50.0171,50.0712,49.954,49.972,766094.0
2021-02-23 10:15:00,55.39,55.44,55.34,55.39,626194.0,49.963,50.0081,49.9179,49.963,626194.0
2021-02-23 10:20:00,55.39,55.6,55.37,55.59,641443.0,49.963,50.1524,49.9449,50.1434,641443.0
2021-02-23 10:25:00,55.6,55.65,55.57,55.64,579241.0,50.1524,50.1975,50.1253,50.1885,579241.0
2021-02-23 10:30:00,55.64,55.66,55.52,55.56,552508.0,50.1885,50.2065,50.0802,50.1163,552508.0
2021-02-23 10:35:00,55.56,55.64,55.49,55.63,391617.0,50.1163,50.1885,50.0532,50.1795,391617.0
2021-02-23 10:40:00,55.62,55.68,55.58,55.68,421751.0,50.1704,50.2246,50.1344,50.2246,421751.0
2021-02-23 10:45:00,55.67,55.81,55.66,55.78,932582.0,50.2155,50.3418,50.2065,50.3148,932582.0
2021-02-23 10:50:00,55.77,55.78,55.68,55.78,434426.0,50.3057,50.3148,50.2246,50.3148,434426.0
2021-02-23 10:55:00,55.78,55.79,55.69,55.72,386426.0,50.3148,50.3238,50.2336,50.2606,386426.0
2021-02-23 11:00:00,55.72,55.87,55.71,55.87,295371.0,50.2606,50.3959,50.2516,50.3959,295371.0
2021-02-23 11:05:00,55.87,55.87,55.77,55.81,233298.0,50.3959,50.3959,50.3057,50.3418,233298.0
2021-02-23 11:10:00,55.8,55.83,55.74,55.76,127039.0,50.3328,50.3599,50.2787,50.2967,127039.0
2021-02-23 11:15:00,55.76,55.8,55.69,55.71,212870.0,50.2967,50.3328,50.2336,50.2516,212870.0
2021-02-23 11:20:00,55.7,55.72,55.67,55.67,430450.0,50.2426,50.2606,50.2155,50.2155,430450.0
2021-02-23 11:25:00,55.67,55.69,55.62,55.69,590640.0,50.2155,50.2336,50.1704,50.2336,590640.0
2021-02-23 11:30:00,55.68,55.75,55.64,55.75,385434.0,50.2246,50.2877,50.1885,50.2877,385434.0
2021-02-23 11:35:00,55.75,55.77,55.68,55.69,260457.0,50.2877,50.3057,50.2246,50.2336,260457.0
2021-02-23 11:40:00,55.69,55.71,55.56,55.58,405473.0,50.2336,50.2516,50.1163,50.1344,405473.0
2021-02-23 11:45:00,55.57,55.6,55.54,55.54,206837.0,50.1253,50.1524,50.0983,50.0983,206837.0
2021-02-23 11:50:00,55.55,55.63,55.53,55.62,744680.0,50.1073,50.1795,50.0893,50.1704,744680.0
2021-02-23 11:55:00,55.61,55.62,55.53,55.55,199135.0,50.1614,50.1704,50.0893,50.1073,199135.0
2021-02-23 12:00:00,55.54,55.54,55.46,55.49,222685.0,50.0983,50.0983,50.0261,50.0532,222685.0
2021-02-23 12:05:00,55.48,55.51,55.45,55.48,1051860.0,50.0442,50.0712,50.0171,50.0442,1051860.0
2021-02-23 12:10:00,55.48,55.54,55.47,55.51,261719.0,50.0442,50.0983,50.0351,50.0712,261719.0
2021-02-23 12:15:00,55.51,55.64,55.49,55.61,387757.0,50.0712,50.1885,50.0532,50.1614,387757.0
2021-02-23 12:20:00,55.61,55.63,55.56,55.62,247319.0,50.1614,50.1795,50.1163,50.1704,247319.0
2021-02-23 12:25:00,55.62,55.68,55.61,55.67,110666.0,50.1704,50.2246,50.1614,50.2155,110666.0
2021-02-23 12:30:00,55.66,55.7,55.64,55.66,199876.0,50.2065,50.2426,50.1885,50.2065,199876.0
2021-02-23 12:35:00,55.66,55.66,55.54,55.55,309636.0,50.2065,50.2065,50.0983,50.1073,309636.0
2021-02-23 12:40:00,55.55,55.55,55.47,55.48,183711.0,50.1073,50.1073,50.0351,50.0442,183711.0
2021-02-23 12:45:00,55.48,55.54,55.46,55.5,166348.0,50.0442,50.0983,50.0261,50.0622,166348.0
2021-02-23 12:50:00,55.49,55.58,55.45,55.57,444692.0,50.0532,50.1344,50.0171,50.1253,444692.0
2021-02-23 12:55:00,55.58,55.58,55.43,55.46,366689.0,50.1344,50.1344,49.9991,50.0261,366689.0
2021-02-23 13:00:00,55.46,55.57,55.43,55.54,243329.0,50.0261,50.1253,49.9991,50.0983,243329.0
2021-02-23 13:05:00,55.54,55.56,55.53,55.55,98149.0,50.0983,50.1163,50.0893,50.1073,98149.0
2021-02-23 13:10:00,55.56,55.61,55.54,55.59,248145.0,50.1163,50.1614,50.0983,50.1434,248145.0
2021-02-23 13:15:00,55.59,55.64,55.58,55.64,167713.0,50.1434,50.1885,50.1344,50.1885,167713.0
2021-02-23 13:20:00,55.63,55.72,55.62,55.71,109188.0,50.1795,50.2606,50.1704,50.2516,109188.0
2021-02-23 13:25:00,55.72,55.73,55.69,55.72,284244.0,50.2606,50.2697,50.2336,50.2606,284244.0
2021-02-23 13:30:00,55.72,55.74,55.68,55.73,217492.0,50.2606,50.2787,50.2246,50.2697,217492.0
2021-02-23 13:35:00,55.73,55.75,55.7,55.73,58412.0,50.2697,50.2877,50.2426,50.2697,58412.0
2021-02-23 13:40:00,55.73,55.74,55.65,55.66,104150.0,50.2697,50.2787,50.1975,50.2065,104150.0
2021-02-23 13:45:00,55.66,55.69,55.63,55.65,102158.0,50.2065,50.2336,50.1795,50.1975,102158.0
2021-02-23 13:50:00,55.65,55.68,55.62,55.66,80235.0,50.1975,50.2246,50.1704,50.2065,80235.0
2021-02-23 13:55:00,55.66,55.75,55.65,55.72,81858.0,50.2065,50.2877,50.1975,50.2606,81858.0
2021-02-23 14:00:00,55.72,55.75,55.69,55.71,69990.0,50.2606,50.2877,50.2336,50.2516,69990.0
2021-02-23 14:05:00,55.72,55.78,55.72,55.75,176455.0,50.2606,50.3148,50.2606,50.2877,176455.0
2021-02-23 14:10:00,55.76,55.78,55.74,55.74,61317.0,50.2967,50.3148,50.2787,50.2787,61317.0
2021-02-23 14:15:00,55.74,55.77,55.71,55.76,69410.0,50.2787,50.3057,50.2516,50.2967,69410.0
2021-02-23 14:20:00,55.76,55.79,55.73,55.79,226043.0,50.2967,50.3238,50.2697,50.3238,226043.0
2021-02-23 14:25:00,55.79,55.86,55.77,55.84,84021.0,50.3238,50.3869,50.3057,50.3689,84021.0
2021-02-23 14:30:00,55.85,55.87,55.76,55.76,118787.0,50.3779,50.3959,50.2967,50.2967,118787.0
2021-02-23 14:35:00,55.76,55.81,55.74,55.77,113603.0,50.2967,50.3418,50.2787,50.3057,113603.0
2021-02-23 14:40:00,55.77,55.84,55.76,55.83,356433.0,50.3057,50.3689,50.2967,50.3599,356433.0
2021-02-23 14:45:00,55.84,55.86,55.81,55.85,125268.0,50.3689,50.3869,50.3418,50.3779,125268.0
2021-02-23 14:50:00,55.84,55.95,55.84,55.92,545210.0,50.3689,50.4681,50.3689,50.441,545210.0
2021-02-23 14:55:00,55.9,55.96,55.89,55.96,139263.0,50.423,50.4771,50.414,50.4771,139263.0
2021-02-23 15:00:00,55.95,55.97,55.92,55.96,137174.0,50.4681,50.4861,50.441,50.4771,137174.0
2021-02-23 15:05:00,55.96,56.03,55.95,56.02,332965.0,50.4771,50.5403,50.4681,50.5313,332965.0
2021-02-23 15:10:00,56.02,56.09,56.01,56.09,600506.0,50.5313,50.5944,50.5222,50.5944,600506.0
2021-02-23 15:15:00,56.09,56.14,56.07,56.14,307746.0,50.5944,50.6395,50.5764,50.6395,307746.0
2021-02-23 15:20:00,56.14,56.18,56.13,56.16,320494.0,50.6395,50.6756,50.6305,50.6575,320494.0
2021-02-23 15:25:00,56.16,56.25,56.14,56.23,294256.0,50.6575,50.7387,50.6395,50.7207,294256.0
2021-02-23 15:30:00,56.23,56.28,56.2,56.22,1589018.0,50.7207,50.7658,50.6936,50.7117,1589018.0
2021-02-23 15:35:00,56.22,56.25,56.18,56.2,317707.0,50.7117,50.7387,50.6756,50.6936,317707.0
2021-02-23 15:40:00,56.2,56.21,56.1,56.13,644613.0,50.6936,50.7026,50.6034,50.6305,644613.0
2021-02-23 15:45:00,56.13,56.15,56.11,56.11,403835.0,50.6305,50.6485,50.6124,50.6124,403835.0
2021-02-23 15:50:00,56.12,56.13,56.07,56.09,423622.0,50.6215,50.6305,50.5764,50.5944,423622.0
2021-02-23 15:55:00,56.09,56.12,56.05,56.08,1014846.0,50.5944,50.6215,50.5583,50.5854,1014846.0
2021-02-24 09:30:00,55.16,55.28,55.1,55.13,1938306.0,49.7555,49.8638,49.7014,49.7285,1938306.0
2021-02-24 09:35:00,55.13,55.17,54.96,55.13,1339434.0,49.7285,49.7645,49.5751,49.7285,1339434.0
2021-02-24 09:40:00,55.14,55.14,55.03,55.05,772573.0,49.7375,49.7375,49.6382,49.6563,772573.0
2021-02-24 09:45:00,55.05,55.21,55.01,55.12,1205004.0,49.6563,49.8006,49.6202,49.7194,1205004.0
2021-02-24 09:50:00,55.12,55.13,55.0,55.01,764772.0,49.7194,49.7285,49.6112,49.6202,764772.0
2021-02-24 09:55:00,55.01,55.09,54.96,55.01,585045.0,49.6202,49.6924,49.5751,49.6202,585045.0
2021-02-24 10:00:00,55.01,55.08,54.91,54.92,397756.0,49.6202,49.6834,49.53,49.539,397756.0
2021-02-24 10:05:00,54.93,54.95,54.83,54.85,670542.0,49.548,49.5661,49.4578,49.4759,670542.0
2021-02-24 10:10:00,54.85,54.95,54.82,54.92,640225.0,49.4759,49.5661,49.4488,49.539,640225.0
2021-02-24 10:15:00,54.92,55.02,54.91,55.01,639787.0,49.539,49.6292,49.53,49.6202,639787.0
2021-02-24 10:20:00,55.01,55.14,54.99,55.14,491857.0,49.6202,49.7375,49.6022,49.7375,491857.0
2021-02-24 10:25:00,55.14,55.2,55.12,55.15,1007902.0,49.7375,49.7916,49.7194,49.7465,1007902.0
2021-02-24 10:30:00,55.14,55.22,55.1,55.18,245865.0,49.7375,49.8096,49.7014,49.7736,245865.0
2021-02-24 10:35:00,55.18,55.2,55.1,55.17,515190.0,49.7736,49.7916,49.7014,49.7645,515190.0
2021-02-24 10:40:00,55.16,55.21,55.12,55.2,480982.0,49.7555,49.8006,49.7194,49.7916,480982.0
2021-02-24 10:45:00,55.2,55.22,55.16,55.2,290865.0,49.7916,49.8096,49.7555,49.7916,290865.0
2021-02-24 10:50:00,55.2,55.21,55.15,55.2,207068.0,49.7916,49.8006,49.7465,49.7916,207068.0
2021-02-24 10:55:00,55.2,55.3,55.2,55.28,448561.0,49.7916,49.8818,49.7916,49.8638,448561.0
2021-02-24 11:00:00,55.28,55.33,55.27,55.33,440493.0,49.8638,49.9089,49.8547,49.9089,440493.0
2021-02-24 11:05:00,55.32,55.37,55.3,55.36,373544.0,49.8998,49.9449,49.8818,49.9359,373544.0
2021-02-24 11:10:00,55.36,55.4,55.35,55.39,196939.0,49.9359,49.972,49.9269,49.963,196939.0
2021-02-24 11:15:00,55.39,55.42,55.38,55.41,276825.0,49.963,49.99,49.954,49.981,276825.0
2021-02-24 11:20:00,55.41,55.46,55.41,55.45,204691.0,49.981,50.0261,49.981,50.0171,204691.0
2021-02-24 11:25:00,55.45,55.5,55.41,55.41,452541.0,50.0171,50.0622,49.981,49.981,452541.0
2021-02-24 11:30:00,55.42,55.46,55.4,55.45,397885.0,49.99,50.0261,49.972,50.0171,397885.0
2021-02-24 11:35:00,55.44,55.47,55.42,55.43,399471.0,50.0081,50.0351,49.99,49.9991,399471.0
2021-02-24 11:40:00,55.43,55.44,55.35,55.36,262254.0,49.9991,50.0081,49.9269,49.9359,262254.0
2021-02-24 11:45:00,55.36,55.45,55.36,55.45,195810.0,49.9359,50.0171,49.9359,50.0171,195810.0
2021-02-24 11:50:00,55.44,55.49,55.44,55.47,233751.0,50.0081,50.0532,50.0081,50.0351,233751.0
2021-02-24 11:55:00,55.47,55.49,55.44,55.48,140065.0,50.0351,50.0532,50.0081,50.0442,140065.0
2021-02-24 12:00:00,55.47,55.53,55.46,55.52,282986.0,50.0351,50.0893,50.0261,50.0802,282986.0
2021-02-24 12:05:00,55.52,55.55,55.5,55.55,143597.0,50.0802,50.1073,50.0622,50.1073,143597.0
2021-02-24 12:10:00,55.55,55.57,55.53,55.56,171884.0,50.1073,50.1253,50.0893,50.1163,171884.0
2021-02-24 12:15:00,55.56,55.57,55.53,55.55,147692.0,50.1163,50.1253,50.0893,50.1073,147692.0
2021-02-24 12:20:00,55.54,55.57,55.53,55.54,221035.0,50.0983,50.1253,50.0893,50.0983,221035.0
2021-02-24 12:25:00,55.54,55.57,55.52,55.57,80115.0,50.0983,50.1253,50.0802,50.1253,80115.0
2021-02-24 12:30:00,55.57,55.61,55.56,55.61,301235.0,50.1253,50.1614,50.1163,50.1614,301235.0
2021-02-24 12:35:00,55.6,55.61,55.58,55.6,269049.0,50.1524,50.1614,50.1344,50.1524,269049.0
2021-02-24 12:40:00,55.6,55.6,55.57,55.58,126133.0,50.1524,50.1524,50.1253,50.1344,126133.0
2021-02-24 12:45:00,55.58,55.58,55.54,55.56,129628.0,50.1344,50.1344,50.0983,50.1163,129628.0
2021-02-24 12:50:00,55.56,55.58,55.55,55.56,165543.0,50.1163,50.1344,50.1073,50.1163,165543.0
2021-02-24 12:55:00,55.56,55.56,55.53,55.54,74049.0,50.1163,50.1163,50.0893,50.0983,74049.0
2021-02-24 13:00:00,55.53,55.54,55.43,55.44,228757.0,50.0893,50.0983,49.9991,50.0081,228757.0
2021-02-24 13:05:00,55.44,55.48,55.43,55.48,205388.0,50.0081,50.0442,49.9991,50.0442,205388.0
2021-02-24 13:10:00,55.48,55.5,55.47,55.49,237013.0,50.0442,50.0622,50.0351,50.0532,237013.0
2021-02-24 13:15:00,55.49,55.5,55.46,55.48,214994.0,50.0532,50.0622,50.0261,50.0442,214994.0
2021-02-24 13:20:00,55.48,55.5,55.46,55.49,115173.0,50.0442,50.0622,50.0261,50.0532,115173.0
2021-02-24 13:25:00,55.48,55.54,55.48,55.54,142383.0,50.0442,50.0983,50.0442,50.0983,142383.0
2021-02-24 13:30:00,55.54,55.58,55.52,55.58,304917.0,50.0983,50.1344,50.0802,50.1344,304917.0
2021-02-24 13:35:00,55.58,55.6,55.57,55.59,224917.0,50.1344,50.1524,50.1253,50.1434,224917.0
2021-02-24 13:40:00,55.58,55.58,55.54,55.57,428689.0,50.1344,50.1344,50.0983,50.1253,428689.0
2021-02-24 13:45:00,55.56,55.57,55.54,55.55,171212.0,50.1163,50.1253,50.0983,50.1073,171212.0
2021-02-24 13:50:00,55.55,55.57,55.54,55.56,214750.0,50.1073,50.1253,50.0983,50.1163,214750.0
2021-02-24 13:55:00,55.56,55.57,55.55,55.57,162223.0,50.1163,50.1253,50.1073,50.1253,162223.0
2021-02-24 14:00:00,55.57,55.59,55.55,55.55,205165.0,50.1253,50.1434,50.1073,50.1073,205165.0
2021-02-24 14:05:00,55.55,55.56,55.51,55.53,320099.0,50.1073,50.1163,50.0712,50.0893,320099.0
2021-02-24 14:10:00,55.53,55.55,55.46,55.47,157651.0,50.0893,50.1073,50.0261,50.0351,157651.0
2021-02-24 14:15:00,55.47,55.52,55.47,55.51,213126.0,50.0351,50.0802,50.0351,50.0712,213126.0
2021-02-24 14:20:00,55.51,55.51,55.48,55.51,96279.0,50.0712,50.0712,50.0442,50.0712,96279.0
2021-02-24 14:25:00,55.51,55.52,55.5,55.51,90655.0,50.0712,50.0802,50.0622,50.0712,90655.0
2021-02-24 14:30:00,55.5,55.52,55.47,55.51,172149.0,50.0622,50.0802,50.0351,50.0712,172149.0
2021-02-24 14:35:00,55.51,55.52,55.5,55.51,149691.0,50.0712,50.0802,50.0622,50.0712,149691.0
2021-02-24 14:40:00,55.51,55.55,55.5,55.54,131289.0,50.0712,50.1073,50.0622,50.0983,131289.0
2021-02-24 14:45:00,55.54,55.54,55.5,55.51,158548.0,50.0983,50.0983,50.0622,50.0712,158548.0
2021-02-24 14:50:00,55.51,55.55,55.51,55.54,229873.0,50.0712,50.1073,50.0712,50.0983,229873.0
2021-02-24 14:55:00,55.53,55.56,55.53,55.55,152993.0,50.0893,50.1163,50.0893,50.1073,152993.0
2021-02-24 15:00:00,55.55,55.58,55.54,55.58,194274.0,50.1073,50.1344,50.0983,50.1344,194274.0
2021-02-24 15:05:00,55.58,55.59,55.56,55.58,94730.0,50.1344,50.1434,50.1163,50.1344,94730.0
2021-02-24 15:10:00,55.58,55.61,55.57,55.61,134317.0,50.1344,50.1614,50.1253,50.1614,134317.0
2021-02-24 15:15:00,55.61,55.64,55.6,55.6,429014.0,50.1614,50.1885,50.1524,50.1524,429014.0
2021-02-24 15:20:00,55.6,55.65,55.6,55.65,371884.0,50.1524,50.1975,50.1524,50.1975,371884.0
2021-02-24 15:25:00,55.65,55.68,55.64,55.66,236132.0,50.1975,50.2246,50.1885,50.2065,236132.0
2021-02-24 15:30:00,55.66,55.7,55.65,55.7,178624.0,50.2065,50.2426,50.1975,50.2426,178624.0
2021-02-24 15:35:00,55.7,55.71,55.69,55.71,372835.0,50.2426,50.2516,50.2336,50.2516,372835.0
2021-02-24 15:40:00,55.71,55.71,55.67,55.67,306457.0,50.2516,50.2516,50.2155,50.2155,306457.0
2021-02-24 15:45:00,55.67,55.72,55.66,55.71,310000.0,50.2155,50.2606,50.2065,50.2516,310000.0
2021-02-24 15:50:00,55.72,55.73,55.69,55.73,460786.0,50.2606,50.2697,50.2336,50.2697,460786.0
2021-02-24 15:55:00,55.73,55.75,55.7,55.72,1512535.0,50.2697,50.2877,50.2426,50.2606,1512535.0
2021-02-25 09:30:00,55.76,55.78,55.68,55.78,803866.0,50.2967,50.3148,50.2246,50.3148,803866.0
2021-02-25 09:35:00,55.79,55.9,55.79,55.88,364710.0,50.3238,50.423,50.3238,50.405,364710.0
2021-02-25 09:40:00,55.88,55.89,55.82,55.85,254260.0,50.405,50.414,50.3508,50.3779,254260.0
2021-02-25 09:45:00,55.85,55.88,55.8,55.8,180474.0,50.3779,50.405,50.3328,50.3328,180474.0
2021-02-25 09:50:00,55.81,55.88,55.79,55.84,300666.0,50.3418,50.405,50.3238,50.3689,300666.0
2021-02-25 09:55:00,55.84,55.89,55.83,55.84,218201.0,50.3689,50.414,50.3599,50.3689,218201.0
2021-02-25 10:00:00,55.85,55.86,55.75,55.76,307207.0,50.3779,50.3869,50.2877,50.2967,307207.0
2021-02-25 10:05:00,55.75,55.76,55.63,55.7,332903.0,50.2877,50.2967,50.1795,50.2426,332903.0
2021-02-25 10:10:00,55.7,55.73,55.59,55.63,769659.0,50.2426,50.2697,50.1434,50.1795,769659.0
2021-02-25 10:15:00,55.62,55.7,55.6,55.69,521451.0,50.1704,50.2426,50.1524,50.2336,521451.0
2021-02-25 10:20:00,55.69,55.81,55.69,55.72,1802471.0,50.2336,50.3418,50.2336,50.2606,1802471.0
2021-02-25 10:25:00,55.73,55.74,55.59,55.62,939726.0,50.2697,50.2787,50.1434,50.1704,939726.0
2021-02-25 10:30:00,55.63,55.63,55.57,55.59,268857.0,50.1795,50.1795,50.1253,50.1434,268857.0
2021-02-25 10:35:00,55.59,55.59,55.5,55.53,276620.0,50.1434,50.1434,50.0622,50.0893,276620.0
2021-02-25 10:40:00,55.53,55.59,55.49,55.55,317046.0,50.0893,50.1434,50.0532,50.1073,317046.0
2021-02-25 10:45:00,55.55,55.55,55.44,55.45,785775.0,50.1073,50.1073,50.0081,50.0171,785775.0
2021-02-25 10:50:00,55.44,55.5,55.38,55.42,1597257.0,50.0081,50.0622,49.954,49.99,1597257.0
2021-02-25 10:55:00,55.41,55.49,55.4,55.49,557395.0,49.981,50.0532,49.972,50.0532,557395.0
2021-02-25 11:00:00,55.48,55.53,55.43,55.51,103496.0,50.0442,50.0893,49.9991,50.0712,103496.0
2021-02-25 11:05:00,55.51,55.54,55.44,55.54,570404.0,50.0712,50.0983,50.0081,50.0983,570404.0
2021-02-25 11:10:00,55.54,55.55,55.49,55.5,176186.0,50.0983,50.1073,50.0532,50.0622,176186.0
2021-02-25 11:15:00,55.51,55.57,55.47,55.55,199194.0,50.0712,50.1253,50.0351,50.1073,199194.0
2021-02-25 11:20:00,55.55,55.61,55.49,55.53,231514.0,50.1073,50.1614,50.0532,50.0893,231514.0
2021-02-25 11:25:00,55.53,55.56,55.49,55.52,194331.0,50.0893,50.1163,50.0532,50.0802,194331.0
2021-02-25 11:30:00,55.52,55.52,55.45,55.46,550649.0,50.0802,50.0802,50.0171,50.0261,550649.0
2021-02-25 11:35:00,55.46,55.46,55.38,55.4,258401.0,50.0261,50.0261,49.954,49.972,258401.0
2021-02-25 11:40:00,55.4,55.4,55.33,55.34,230931.0,49.972,49.972,49.9089,49.9179,230931.0
2021-02-25 11:45:00,55.34,55.34,55.26,55.26,451879.0,49.9179,49.9179,49.8457,49.8457,451879.0
2021-02-25 11:50:00,55.26,55.34,55.22,55.32,360942.0,49.8457,49.9179,49.8096,49.8998,360942.0
2021-02-25 11:55:00,55.32,55.34,55.24,55.26,269570.0,49.8998,49.9179,49.8277,49.8457,269570.0
2021-02-25 12:00:00,55.25,55.28,55.2,55.26,384140.0,49.8367,49.8638,49.7916,49.8457,384140.0
2021-02-25 12:05:00,55.26,55.29,55.21,55.26,290487.0,49.8457,49.8728,49.8006,49.8457,290487.0
2021-02-25 12:10:00,55.26,55.31,55.18,55.28,599866.0,49.8457,49.8908,49.7736,49.8638,599866.0
2021-02-25 12:15:00,55.27,55.31,55.24,55.25,312863.0,49.8547,49.8908,49.8277,49.8367,312863.0
2021-02-25 12:20:00,55.25,55.28,55.2,55.24,382333.0,49.8367,49.8638,49.7916,49.8277,382333.0
2021-02-25 12:25:00,55.24,55.24,55.13,55.16,600982.0,49.8277,49.8277,49.7285,49.7555,600982.0
2021-02-25 12:30:00,55.15,55.16,55.07,55.1,476270.0,49.7465,49.7555,49.6743,49.7014,476270.0
2021-02-25 12:35:00,55.1,55.13,55.04,55.11,550409.0,49.7014,49.7285,49.6473,49.7104,550409.0
2021-02-25 12:40:00,55.11,55.13,55.05,55.08,261663.0,49.7104,49.7285,49.6563,49.6834,261663.0
2021-02-25 12:45:00,55.09,55.12,55.01,55.05,506101.0,49.6924,49.7194,49.6202,49.6563,506101.0
2021-02-25 12:50:00,55.04,55.05,54.91,54.91,601788.0,49.6473,49.6563,49.53,49.53,601788.0
2021-02-25 12:55:00,54.91,54.95,54.82,54.86,633532.0,49.53,49.5661,49.4488,49.4849,633532.0
2021-02-25 13:00:00,54.85,54.92,54.72,54.73,1255860.0,49.4759,49.539,49.3586,49.3676,1255860.0
2021-02-25 13:05:00,54.75,54.79,54.65,54.79,893343.0,49.3857,49.4218,49.2955,49.4218,893343.0
2021-02-25 13:10:00,54.78,54.85,54.73,54.85,563620.0,49.4127,49.4759,49.3676,49.4759,563620.0
2021-02-25 13:15:00,54.85,54.87,54.76,54.87,806320.0,49.4759,49.4939,49.3947,49.4939,806320.0
2021-02-25 13:20:00,54.87,54.92,54.85,54.89,450314.0,49.4939,49.539,49.4759,49.512,450314.0
2021-02-25 13:25:00,54.9,54.9,54.81,54.83,490053.0,49.521,49.521,49.4398,49.4578,490053.0
2021-02-25 13:30:00,54.83,54.86,54.71,54.73,362813.0,49.4578,49.4849,49.3496,49.3676,362813.0
2021-02-25 13:35:00,54.73,54.77,54.66,54.77,335439.0,49.3676,49.4037,49.3045,49.4037,335439.0
2021-02-25 13:40:00,54.77,54.85,54.71,54.81,315833.0,49.4037,49.4759,49.3496,49.4398,315833.0
2021-02-25 13:45:00,54.8,54.82,54.74,54.81,376931.0,49.4308,49.4488,49.3767,49.4398,376931.0
2021-02-25 13:50:00,54.82,54.82,54.7,54.72,196657.0,49.4488,49.4488,49.3406,49.3586,196657.0
2021-02-25 13:55:00,54.71,54.77,54.68,54.75,242417.0,49.3496,49.4037,49.3225,49.3857,242417.0
2021-02-25 14:00:00,54.75,54.86,54.7,54.85,403942.0,49.3857,49.4849,49.3406,49.4759,403942.0
2021-02-25 14:05:00,54.85,54.96,54.84,54.95,197283.0,49.4759,49.5751,49.4669,49.5661,197283.0
2021-02-25 14:10:00,54.94,55.01,54.93,55.0,114911.0,49.5571,49.6202,49.548,49.6112,114911.0
2021-02-25 14:15:00,55.0,55.07,54.99,55.06,196585.0,49.6112,49.6743,49.6022,49.6653,196585.0
2021-02-25 14:20:00,55.06,55.11,55.03,55.1,164292.0,49.6653,49.7104,49.6382,49.7014,164292.0
2021-02-25 14:25:00,55.09,55.1,55.05,55.07,226681.0,49.6924,49.7014,49.6563,49.6743,226681.0
2021-02-25 14:30:00,55.07,55.07,54.99,54.99,259385.0,49.6743,49.6743,49.6022,49.6022,259385.0
2021-02-25 14:35:00,54.99,54.99,54.9,54.92,159346.0,49.6022,49.6022,49.521,49.539,159346.0
2021-02-25 14:40:00,54.91,54.95,54.89,54.91,132086.0,49.53,49.5661,49.512,49.53,132086.0
2021-02-25 14:45:00,54.9,54.93,54.86,54.89,164262.0,49.521,49.548,49.4849,49.512,164262.0
2021-02-25 14:50:00,54.9,54.93,54.85,54.87,130043.0,49.521,49.548,49.4759,49.4939,130043.0
2021-02-25 14:55:00,54.87,54.9,54.84,54.85,118945.0,49.4939,49.521,49.4669,49.4759,118945.0
2021-02-25 15:00:00,54.84,54.88,54.8,54.8,193024.0,49.4669,49.5029,49.4308,49.4308,193024.0
2021-02-25 15:05:00,54.8,54.83,54.71,54.73,227265.0,49.4308,49.4578,49.3496,49.3676,227265.0
2021-02-25 15:10:00,54.73,54.79,54.66,54.68,433476.0,49.3676,49.4218,49.3045,49.3225,433476.0
2021-02-25 15:15:00,54.68,54.71,54.62,54.65,338652.0,49.3225,49.3496,49.2684,49.2955,338652.0
2021-02-25 15:20:00,54.65,54.69,54.54,54.55,457631.0,49.2955,49.3316,49.1963,49.2053,457631.0
2021-02-25 15:25:00,54.56,54.62,54.53,54.53,1479283.0,49.2143,49.2684,49.1872,49.1872,1479283.0
2021-02-25 15:30:00,54.53,54.59,54.46,54.47,2433359.0,49.1872,49.2414,49.1241,49.1331,2433359.0
2021-02-25 15:35:00,54.47,54.49,54.38,54.44,2909971.0,49.1331,49.1512,49.0519,49.1061,2909971.0
2021-02-25 15:40:00,54.44,54.53,54.38,54.52,857832.0,49.1061,49.1872,49.0519,49.1782,857832.0
2021-02-25 15:45:00,54.52,54.63,54.5,54.58,1572433.0,49.1782,49.2774,49.1602,49.2323,1572433.0
2021-02-25 15:50:00,54.59,54.6,54.5,54.55,1668854.0,49.2414,49.2504,49.1602,49.2053,1668854.0
2021-02-25 15:55:00,54.55,54.55,54.48,54.48,2799682.0,49.2053,49.2053,49.1421,49.1421,2799682.0
2021-02-26 09:30:00,54.11,54.15,53.98,54.04,2632670.0,48.8084,48.8445,48.6911,48.7452,2632670.0
2021-02-26 09:35:00,54.04,54.1,53.96,54.1,793171.0,48.7452,48.7994,48.6731,48.7994,793171.0
2021-02-26 09:40:00,54.1,54.15,53.99,54.05,965621.0,48.7994,48.8445,48.7001,48.7543,965621.0
2021-02-26 09:45:00,54.05,54.12,53.91,53.94,1651178.0,48.7543,48.8174,48.628,48.655,1651178.0
2021-02-26 09:50:00,53.94,53.95,53.78,53.8,1054405.0,48.655,48.6641,48.5107,48.5288,1054405.0
2021-02-26 09:55:00,53.79,53.8,53.69,53.7,891517.0,48.5197,48.5288,48.4295,48.4386,891517.0
2021-02-26 10:00:00,53.69,53.74,53.58,53.73,1351996.0,48.4295,48.4746,48.3303,48.4656,1351996.0
2021-02-26 10:05:00,53.73,53.75,53.5,53.5,699870.0,48.4656,48.4837,48.2582,48.2582,699870.0
2021-02-26 10:10:00,53.5,53.61,53.46,53.57,1323333.0,48.2582,48.3574,48.2221,48.3213,1323333.0
2021-02-26 10:15:00,53.57,53.69,53.49,53.63,2364476.0,48.3213,48.4295,48.2491,48.3754,2364476.0
2021-02-26 10:20:00,53.64,53.65,53.51,53.57,1202892.0,48.3844,48.3935,48.2672,48.3213,1202892.0
2021-02-26 10:25:00,53.58,53.7,53.39,53.41,2299204.0,48.3303,48.4386,48.1589,48.177,2299204.0
2021-02-26 10:30:00,53.41,53.52,53.4,53.43,633904.0,48.177,48.2762,48.168,48.195,633904.0
2021-02-26 10:35:00,53.44,53.72,53.39,53.69,1129451.0,48.204,48.4566,48.1589,48.4295,1129451.0
2021-02-26 10:40:00,53.69,53.76,53.63,53.72,783542.0,48.4295,48.4927,48.3754,48.4566,783542.0
2021-02-26 10:45:00,53.73,53.85,53.7,53.82,503721.0,48.4656,48.5739,48.4386,48.5468,503721.0
2021-02-26 10:50:00,53.83,53.88,53.74,53.83,517729.0,48.5558,48.6009,48.4746,48.5558,517729.0
2021-02-26 10:55:00,53.83,53.88,53.77,53.81,425123.0,48.5558,48.6009,48.5017,48.5378,425123.0
2021-02-26 11:00:00,53.82,53.97,53.79,53.93,1160948.0,48.5468,48.6821,48.5197,48.646,1160948.0
2021-02-26 11:05:00,53.93,53.99,53.89,53.91,539614.0,48.646,48.7001,48.6099,48.628,539614.0
2021-02-26 11:10:00,53.91,53.93,53.77,53.82,321425.0,48.628,48.646,48.5017,48.5468,321425.0
2021-02-26 11:15:00,53.83,53.89,53.74,53.76,453162.0,48.5558,48.6099,48.4746,48.4927,453162.0
2021-02-26 11:20:00,53.76,53.76,53.67,53.71,343140.0,48.4927,48.4927,48.4115,48.4476,343140.0
2021-02-26 11:25:00,53.72,53.8,53.7,53.74,330472.0,48.4566,48.5288,48.4386,48.4746,330472.0
2021-02-26 11:30:00,53.73,53.9,53.72,53.88,354516.0,48.4656,48.619,48.4566,48.6009,354516.0
2021-02-26 11:35:00,53.88,53.97,53.87,53.95,716657.0,48.6009,48.6821,48.5919,48.6641,716657.0
2021-02-26 11:40:00,53.95,54.0,53.91,53.92,250934.0,48.6641,48.7092,48.628,48.637,250934.0
2021-02-26 11:45:00,53.92,53.94,53.83,53.91,301307.0,48.637,48.655,48.5558,48.628,301307.0
2021-02-26 11:50:00,53.91,53.92,53.83,53.85,602151.0,48.628,48.637,48.5558,48.5739,602151.0
2021-02-26 11:55:00,53.84,53.86,53.81,53.86,319177.0,48.5648,48.5829,48.5378,48.5829,319177.0
2021-02-26 12:00:00,53.86,53.89,53.82,53.86,367597.0,48.5829,48.6099,48.5468,48.5829,367597.0
2021-02-26 12:05:00,53.85,53.95,53.76,53.95,547458.0,48.5739,48.6641,48.4927,48.6641,547458.0
2021-02-26 12:10:00,53.95,54.09,53.93,54.05,986354.0,48.6641,48.7903,48.646,48.7543,986354.0
2021-02-26 12:15:00,54.04,54.08,54.0,54.02,375459.0,48.7452,48.7813,48.7092,48.7272,375459.0
2021-02-26 12:20:00,54.02,54.03,53.92,53.94,174857.0,48.7272,48.7362,48.637,48.655,174857.0
2021-02-26 12:25:00,53.94,53.95,53.87,53.89,308491.0,48.655,48.6641,48.5919,48.6099,308491.0
2021-02-26 12:30:00,53.89,53.97,53.88,53.93,327898.0,48.6099,48.6821,48.6009,48.646,327898.0
2021-02-26 12:35:00,53.93,53.98,53.87,53.89,388554.0,48.646,48.6911,48.5919,48.6099,388554.0
2021-02-26 12:40:00,53.89,53.92,53.87,53.89,539590.0,48.6099,48.637,48.5919,48.6099,539590.0
2021-02-26 12:45:00,53.9,53.91,53.85,53.87,725890.0,48.619,48.628,48.5739,48.5919,725890.0
2021-02-26 12:50:00,53.86,53.96,53.83,53.91,492499.0,48.5829,48.6731,48.5558,48.628,492499.0
2021-02-26 12:55:00,53.91,53.93,53.81,53.84,555699.0,48.628,48.646,48.5378,48.5648,555699.0
2021-02-26 13:00:00,53.85,53.85,53.69,53.74,434154.0,48.5739,48.5739,48.4295,48.4746,434154.0
2021-02-26 13:05:00,53.74,53.86,53.71,53.86,465165.0,48.4746,48.5829,48.4476,48.5829,465165.0
2021-02-26 13:10:00,53.85,53.87,53.81,53.84,227509.0,48.5739,48.5919,48.5378,48.5648,227509.0
2021-02-26 13:15:00,53.84,53.92,53.81,53.91,268494.0,48.5648,48.637,48.5378,48.628,268494.0
2021-02-26 13:20:00,53.91,53.99,53.9,53.97,365383.0,48.628,48.7001,48.619,48.6821,365383.0
2021-02-26 13:25:00,53.98,54.02,53.97,54.01,327227.0,48.6911,48.7272,48.6821,48.7182,327227.0
2021-02-26 13:30:00,54.01,54.02,53.9,53.95,387076.0,48.7182,48.7272,48.619,48.6641,387076.0
2021-02-26 13:35:00,53.95,53.95,53.88,53.88,383053.0,48.6641,48.6641,48.6009,48.6009,383053.0
2021-02-26 13:40:00,53.89,53.94,53.87,53.93,217577.0,48.6099,48.655,48.5919,48.646,217577.0
2021-02-26 13:45:00,53.93,53.98,53.78,53.85,259773.0,48.646,48.6911,48.5107,48.5739,259773.0
2021-02-26 13:50:00,53.85,53.85,53.79,53.81,305146.0,48.5739,48.5739,48.5197,48.5378,305146.0
2021-02-26 13:55:00,53.81,53.9,53.79,53.84,150277.0,48.5378,48.619,48.5197,48.5648,150277.0
2021-02-26 14:00:00,53.85,53.89,53.77,53.78,294768.0,48.5739,48.6099,48.5017,48.5107,294768.0
2021-02-26 14:05:00,53.79,53.81,53.73,53.75,218677.0,48.5197,48.5378,48.4656,48.4837,218677.0
2021-02-26 14:10:00,53.76,53.8,53.73,53.78,371122.0,48.4927,48.5288,48.4656,48.5107,371122.0
2021-02-26 14:15:00,53.77,53.82,53.68,53.7,437207.0,48.5017,48.5468,48.4205,48.4386,437207.0
2021-02-26 14:20:00,53.7,53.78,53.68,53.74,685056.0,48.4386,48.5107,48.4205,48.4746,685056.0
2021-02-26 14:25:00,53.73,53.79,53.73,53.77,289733.0,48.4656,48.5197,48.4656,48.5017,289733.0
2021-02-26 14:30:00,53.76,53.85,53.73,53.85,416997.0,48.4927,48.5739,48.4656,48.5739,416997.0
2021-02-26 14:35:00,53.85,53.87,53.81,53.84,184268.0,48.5739,48.5919,48.5378,48.5648,184268.0
2021-02-26 14:40:00,53.84,53.86,53.76,53.79,144796.0,48.5648,48.5829,48.4927,48.5197,144796.0
2021-02-26 14:45:00,53.8,53.9,53.79,53.89,214796.0,48.5288,48.619,48.5197,48.6099,214796.0
2021-02-26 14:50:00,53.89,53.91,53.84,53.87,152746.0,48.6099,48.628,48.5648,48.5919,152746.0
2021-02-26 14:55:00,53.87,53.9,53.83,53.85,200395.0,48.5919,48.619,48.5558,48.5739,200395.0
2021-02-26 15:00:00,53.85,53.92,53.85,53.91,381796.0,48.5739,48.637,48.5739,48.628,381796.0
2021-02-26 15:05:00,53.91,53.94,53.88,53.94,386993.0,48.628,48.655,48.6009,48.655,386993.0
2021-02-26 15:10:00,53.94,53.95,53.88,53.9,284926.0,48.655,48.6641,48.6009,48.619,284926.0
2021-02-26 15:15:00,53.9,53.97,53.9,53.96,867224.0,48.619,48.6821,48.619,48.6731,867224.0
2021-02-26 15:20:00,53.96,53.97,53.88,53.89,606008.0,48.6731,48.6821,48.6009,48.6099,606008.0
2021-02-26 15:25:00,53.89,53.89,53.79,53.79,671350.0,48.6099,48.6099,48.5197,48.5197,671350.0
2021-02-26 15:30:00,53.79,53.83,53.77,53.82,1286536.0,48.5197,48.5558,48.5017,48.5468,1286536.0
2021-02-26 15:35:00,53.81,53.88,53.8,53.88,450372.0,48.5378,48.6009,48.5288,48.6009,450372.0
2021-02-26 15:40:00,53.87,53.98,53.85,53.96,536294.0,48.5919,48.6911,48.5739,48.6731,536294.0
2021-02-26 15:45:00,53.96,54.07,53.95,54.05,613645.0,48.6731,48.7723,48.6641,48.7543,613645.0
2021-02-26 15:50:00,54.05,54.05,53.86,53.86,1272152.0,48.7543,48.7543,48.5829,48.5829,1272152.0
2021-02-26 15:55:00,53.87,53.91,53.7,53.71,7492930.0,48.5919,48.628,48.4386,48.4476,7492930.0
2021-03-01 09:30:00,54.82,54.84,54.7,54.77,2173488.0,49.4488,49.4669,49.3406,49.4037,2173488.0
2021-03-01 09:35:00,54.77,54.81,54.71,54.76,1377668.0,49.4037,49.4398,49.3496,49.3947,1377668.0
2021-03-01 09:40:00,54.76,54.88,54.72,54.86,789134.0,49.3947,49.5029,49.3586,49.4849,789134.0
2021-03-01 09:45:00,54.86,54.9,54.77,54.79,776504.0,49.4849,49.521,49.4037,49.4218,776504.0
2021-03-01 09:50:00,54.79,54.87,54.73,54.83,465320.0,49.4218,49.4939,49.3676,49.4578,465320.0
2021-03-01 09:55:00,54.84,54.89,54.81,54.83,873126.0,49.4669,49.512,49.4398,49.4578,873126.0
2021-03-01 10:00:00,54.83,54.86,54.75,54.84,433846.0,49.4578,49.4849,49.3857,49.4669,433846.0
2021-03-01 10:05:00,54.85,54.89,54.79,54.88,488738.0,49.4759,49.512,49.4218,49.5029,488738.0
2021-03-01 10:10:00,54.89,54.94,54.87,54.92,1821914.0,49.512,49.5571,49.4939,49.539,1821914.0
2021-03-01 10:15:00,54.93,55.02,54.92,55.01,377998.0,49.548,49.6292,49.539,49.6202,377998.0
2021-03-01 10:20:00,55.01,55.12,55.01,55.09,2377957.0,49.6202,49.7194,49.6202,49.6924,2377957.0
2021-03-01 10:25:00,55.09,55.1,55.03,55.03,1207826.0,49.6924,49.7014,49.6382,49.6382,1207826.0
2021-03-01 10:30:00,55.03,55.07,54.98,55.06,812555.0,49.6382,49.6743,49.5931,49.6653,812555.0
2021-03-01 10:35:00,55.05,55.14,55.03,55.1,636655.0,49.6563,49.7375,49.6382,49.7014,636655.0
2021-03-01 10:40:00,55.1,55.14,55.1,55.13,343202.0,49.7014,49.7375,49.7014,49.7285,343202.0
2021-03-01 10:45:00,55.14,55.16,55.09,55.15,592161.0,49.7375,49.7555,49.6924,49.7465,592161.0
2021-03-01 10:50:00,55.15,55.16,55.13,55.15,471561.0,49.7465,49.7555,49.7285,49.7465,471561.0
2021-03-01 10:55:00,55.15,55.19,55.11,55.12,669884.0,49.7465,49.7826,49.7104,49.7194,669884.0
2021-03-01 11:00:00,55.12,55.14,55.08,55.09,824555.0,49.7194,49.7375,49.6834,49.6924,824555.0
2021-03-01 11:05:00,55.09,55.18,55.09,55.17,289916.0,49.6924,49.7736,49.6924,49.7645,289916.0
2021-03-01 11:10:00,55.18,55.21,55.16,55.2,368505.0,49.7736,49.8006,49.7555,49.7916,368505.0
2021-03-01 11:15:00,55.2,55.23,55.18,55.22,260833.0,49.7916,49.8187,49.7736,49.8096,260833.0
2021-03-01 11:20:00,55.22,55.25,55.21,55.25,146435.0,49.8096,49.8367,49.8006,49.8367,146435.0
2021-03-01 11:25:00,55.25,55.26,55.15,55.17,568186.0,49.8367,49.8457,49.7465,49.7645,568186.0
2021-03-01 11:30:00,55.18,55.21,55.16,55.19,499221.0,49.7736,49.8006,49.7555,49.7826,499221.0
2021-03-01 11:35:00,55.19,55.24,55.18,55.2,322387.0,49.7826,49.8277,49.7736,49.7916,322387.0
2021-03-01 11:40:00,55.19,55.29,55.19,55.29,445788.0,49.7826,49.8728,49.7826,49.8728,445788.0
2021-03-01 11:45:00,55.29,55.32,55.27,55.32,412947.0,49.8728,49.8998,49.8547,49.8998,412947.0
2021-03-01 11:50:00,55.31,55.32,55.28,55.29,771262.0,49.8908,49.8998,49.8638,49.8728,771262.0
2021-03-01 11:55:00,55.29,55.29,55.26,55.27,516947.0,49.8728,49.8728,49.8457,49.8547,516947.0
2021-03-01 12:00:00,55.27,55.31,55.26,55.28,360057.0,49.8547,49.8908,49.8457,49.8638,360057.0
2021-03-01 12:05:00,55.29,55.32,55.28,55.31,522364.0,49.8728,49.8998,49.8638,49.8908,522364.0
2021-03-01 12:10:00,55.3,55.32,55.28,55.29,111514.0,49.8818,49.8998,49.8638,49.8728,111514.0
2021-03-01 12:15:00,55.29,55.29,55.22,55.23,317991.0,49.8728,49.8728,49.8096,49.8187,317991.0
2021-03-01 12:20:00,55.22,55.28,55.22,55.27,235810.0,49.8096,49.8638,49.8096,49.8547,235810.0
2021-03-01 12:25:00,55.26,55.27,55.23,55.23,100532.0,49.8457,49.8547,49.8187,49.8187,100532.0
2021-03-01 12:30:00,55.24,55.31,55.24,55.3,152148.0,49.8277,49.8908,49.8277,49.8818,152148.0
2021-03-01 12:35:00,55.3,55.31,55.25,55.25,167239.0,49.8818,49.8908,49.8367,49.8367,167239.0
2021-03-01 12:40:00,55.26,55.27,55.24,55.25,328266.0,49.8457,49.8547,49.8277,49.8367,328266.0
2021-03-01 12:45:00,55.24,55.31,55.24,55.3,266019.0,49.8277,49.8908,49.8277,49.8818,266019.0
2021-03-01 12:50:00,55.3,55.3,55.25,55.26,225905.0,49.8818,49.8818,49.8367,49.8457,225905.0
2021-03-01 12:55:00,55.26,55.26,55.14,55.16,666509.0,49.8457,49.8457,49.7375,49.7555,666509.0
2021-03-01 13:00:00,55.17,55.18,55.11,55.14,319952.0,49.7645,49.7736,49.7104,49.7375,319952.0
2021-03-01 13:05:00,55.14,55.15,55.1,55.11,227459.0,49.7375,49.7465,49.7014,49.7104,227459.0
2021-03-01 13:10:00,55.11,55.12,55.05,55.05,540721.0,49.7104,49.7194,49.6563,49.6563,540721.0
2021-03-01 13:15:00,55.05,55.06,55.03,55.04,537027.0,49.6563,49.6653,49.6382,49.6473,537027.0
2021-03-01 13:20:00,55.03,55.08,55.03,55.06,126533.0,49.6382,49.6834,49.6382,49.6653,126533.0
2021-03-01 13:25:00,55.05,55.09,55.04,55.08,128441.0,49.6563,49.6924,49.6473,49.6834,128441.0
2021-03-01 13:30:00,55.08,55.13,55.07,55.13,158083.0,49.6834,49.7285,49.6743,49.7285,158083.0
2021-03-01 13:35:00,55.13,55.16,55.11,55.14,89828.0,49.7285,49.7555,49.7104,49.7375,89828.0
2021-03-01 13:40:00,55.14,55.18,55.14,55.17,230536.0,49.7375,49.7736,49.7375,49.7645,230536.0
2021-03-01 13:45:00,55.16,55.17,55.07,55.13,303391.0,49.7555,49.7645,49.6743,49.7285,303391.0
2021-03-01 13:50:00,55.13,55.15,55.11,55.15,103855.0,49.7285,49.7465,49.7104,49.7465,103855.0
2021-03-01 13:55:00,55.14,55.16,55.12,55.16,325557.0,49.7375,49.7555,49.7194,49.7555,325557.0
2021-03-01 14:00:00,55.15,55.22,55.13,55.2,120894.0,49.7465,49.8096,49.7285,49.7916,120894.0
2021-03-01 14:05:00,55.2,55.24,55.18,55.2,650653.0,49.7916,49.8277,49.7736,49.7916,650653.0
2021-03-01 14:10:00,55.2,55.24,55.18,55.23,171798.0,49.7916,49.8277,49.7736,49.8187,171798.0
2021-03-01 14:15:00,55.22,55.27,55.22,55.27,411746.0,49.8096,49.8547,49.8096,49.8547,411746.0
2021-03-01 14:20:00,55.27,55.27,55.23,55.23,163305.0,49.8547,49.8547,49.8187,49.8187,163305.0
2021-03-01 14:25:00,55.23,55.26,55.23,55.26,184839.0,49.8187,49.8457,49.8187,49.8457,184839.0
2021-03-01 14:30:00,55.27,55.28,55.25,55.26,61038.0,49.8547,49.8638,49.8367,49.8457,61038.0
2021-03-01 14:35:00,55.26,55.28,55.25,55.26,167579.0,49.8457,49.8638,49.8367,49.8457,167579.0
2021-03-01 14:40:00,55.25,55.33,55.25,55.32,179840.0,49.8367,49.9089,49.8367,49.8998,179840.0
2021-03-01 14:45:00,55.32,55.32,55.28,55.3,62581.0,49.8998,49.8998,49.8638,49.8818,62581.0
2021-03-01 14:50:00,55.3,55.32,55.28,55.32,78131.0,49.8818,49.8998,49.8638,49.8998,78131.0
2021-03-01 14:55:00,55.31,55.32,55.28,55.28,183499.0,49.8908,49.8998,49.8638,49.8638,183499.0
2021-03-01 15:00:00,55.28,55.32,55.27,55.32,233470.0,49.8638,49.8998,49.8547,49.8998,233470.0
2021-03-01 15:05:00,55.31,55.32,55.28,55.3,245745.0,49.8908,49.8998,49.8638,49.8818,245745.0
2021-03-01 15:10:00,55.3,55.32,55.29,55.31,457237.0,49.8818,49.8998,49.8728,49.8908,457237.0
2021-03-01 15:15:00,55.3,55.32,55.27,55.31,199685.0,49.8818,49.8998,49.8547,49.8908,199685.0
2021-03-01 15:20:00,55.32,55.32,55.28,55.28,164154.0,49.8998,49.8998,49.8638,49.8638,164154.0
2021-03-01 15:25:00,55.28,55.28,55.24,55.26,504976.0,49.8638,49.8638,49.8277,49.8457,504976.0
2021-03-01 15:30:00,55.27,55.28,55.24,55.27,383062.0,49.8547,49.8638,49.8277,49.8547,383062.0
2021-03-01 15:35:00,55.27,55.28,55.23,55.25,405436.0,49.8547,49.8638,49.8187,49.8367,405436.0
2021-03-01 15:40:00,55.25,55.26,55.23,55.23,493020.0,49.8367,49.8457,49.8187,49.8187,493020.0
2021-03-01 15:45:00,55.23,55.24,55.2,55.21,1620054.0,49.8187,49.8277,49.7916,49.8006,1620054.0
2021-03-01 15:50:00,55.2,55.22,55.17,55.2,1903581.0,49.7916,49.8096,49.7645,49.7916,1903581.0
2021-03-01 15:55:00,55.19,55.2,55.11,55.19,3712917.0,49.7826,49.7916,49.7104,49.7826,3712917.0
2021-03-02 09:30:00,54.87,54.89,54.71,54.75,1690466.0,49.4939,49.512,49.3496,49.3857,1690466.0
2021-03-02 09:35:00,54.74,54.78,54.71,54.77,858210.0,49.3767,49.4127,49.3496,49.4037,858210.0
2021-03-02 09:40:00,54.77,54.79,54.71,54.75,708577.0,49.4037,49.4218,49.3496,49.3857,708577.0
2021-03-02 09:45:00,54.75,54.78,54.61,54.64,712320.0,49.3857,49.4127,49.2594,49.2865,712320.0
2021-03-02 09:50:00,54.63,54.74,54.62,54.73,453449.0,49.2774,49.3767,49.2684,49.3676,453449.0
2021-03-02 09:55:00,54.73,54.86,54.71,54.8,805883.0,49.3676,49.4849,49.3496,49.4308,805883.0
2021-03-02 10:00:00,54.8,54.84,54.78,54.84,501445.0,49.4308,49.4669,49.4127,49.4669,501445.0
2021-03-02 10:05:00,54.83,54.88,54.79,54.87,571928.0,49.4578,49.5029,49.4218,49.4939,571928.0
2021-03-02 10:10:00,54.87,54.88,54.73,54.75,1390851.0,49.4939,49.5029,49.3676,49.3857,1390851.0
2021-03-02 10:15:00,54.75,54.82,54.73,54.78,415533.0,49.3857,49.4488,49.3676,49.4127,415533.0
2021-03-02 10:20:00,54.78,54.82,54.75,54.76,425816.0,49.4127,49.4488,49.3857,49.3947,425816.0
2021-03-02 10:25:00,54.77,54.78,54.62,54.63,1022916.0,49.4037,49.4127,49.2684,49.2774,1022916.0
2021-03-02 10:30:00,54.62,54.69,54.62,54.66,626498.0,49.2684,49.3316,49.2684,49.3045,626498.0
2021-03-02 10:35:00,54.66,54.68,54.55,54.56,661192.0,49.3045,49.3225,49.2053,49.2143,661192.0
2021-03-02 10:40:00,54.55,54.56,54.49,54.53,672608.0,49.2053,49.2143,49.1512,49.1872,672608.0
2021-03-02 10:45:00,54.52,54.61,54.47,54.6,775176.0,49.1782,49.2594,49.1331,49.2504,775176.0
2021-03-02 10:50:00,54.59,54.64,54.58,54.64,649228.0,49.2414,49.2865,49.2323,49.2865,649228.0
2021-03-02 10:55:00,54.65,54.71,54.64,54.68,296317.0,49.2955,49.3496,49.2865,49.3225,296317.0
2021-03-02 11:00:00,54.67,54.69,54.57,54.64,222084.0,49.3135,49.3316,49.2233,49.2865,222084.0
2021-03-02 11:05:00,54.64,54.66,54.61,54.62,203205.0,49.2865,49.3045,49.2594,49.2684,203205.0
2021-03-02 11:10:00,54.62,54.63,54.56,54.59,255354.0,49.2684,49.2774,49.2143,49.2414,255354.0
2021-03-02 11:15:00,54.59,54.59,54.52,54.58,273325.0,49.2414,49.2414,49.1782,49.2323,273325.0
2021-03-02 11:20:00,54.58,54.58,54.49,54.5,318430.0,49.2323,49.2323,49.1512,49.1602,318430.0
2021-03-02 11:25:00,54.51,54.61,54.48,54.61,657687.0,49.1692,49.2594,49.1421,49.2594,657687.0
2021-03-02 11:30:00,54.6,54.62,54.5,54.53,562865.0,49.2504,49.2684,49.1602,49.1872,562865.0
2021-03-02 11:35:00,54.53,54.56,54.5,54.55,282962.0,49.1872,49.2143,49.1602,49.2053,282962.0
2021-03-02 11:40:00,54.54,54.54,54.46,54.5,330145.0,49.1963,49.1963,49.1241,49.1602,330145.0
2021-03-02 11:45:00,54.51,54.6,54.47,54.59,263804.0,49.1692,49.2504,49.1331,49.2414,263804.0
2021-03-02 11:50:00,54.59,54.63,54.56,54.63,276071.0,49.2414,49.2774,49.2143,49.2774,276071.0
2021-03-02 11:55:00,54.63,54.64,54.61,54.62,164939.0,49.2774,49.2865,49.2594,49.2684,164939.0
2021-03-02 12:00:00,54.62,54.67,54.59,54.67,240131.0,49.2684,49.3135,49.2414,49.3135,240131.0
2021-03-02 12:05:00,54.66,54.7,54.65,54.68,633327.0,49.3045,49.3406,49.2955,49.3225,633327.0
2021-03-02 12:10:00,54.69,54.71,54.67,54.69,198382.0,49.3316,49.3496,49.3135,49.3316,198382.0
2021-03-02 12:15:00,54.69,54.76,54.68,54.74,206553.0,49.3316,49.3947,49.3225,49.3767,206553.0
2021-03-02 12:20:00,54.74,54.74,54.69,54.69,205856.0,49.3767,49.3767,49.3316,49.3316,205856.0
2021-03-02 12:25:00,54.7,54.73,54.69,54.71,79989.0,49.3406,49.3676,49.3316,49.3496,79989.0
2021-03-02 12:30:00,54.71,54.73,54.7,54.72,250079.0,49.3496,49.3676,49.3406,49.3586,250079.0
2021-03-02 12:35:00,54.72,54.8,54.71,54.8,143469.0,49.3586,49.4308,49.3496,49.4308,143469.0
2021-03-02 12:40:00,54.8,54.82,54.78,54.8,122567.0,49.4308,49.4488,49.4127,49.4308,122567.0
2021-03-02 12:45:00,54.8,54.81,54.76,54.78,164292.0,49.4308,49.4398,49.3947,49.4127,164292.0
2021-03-02 12:50:00,54.78,54.79,54.75,54.79,91586.0,49.4127,49.4218,49.3857,49.4218,91586.0
2021-03-02 12:55:00,54.78,54.79,54.73,54.75,147378.0,49.4127,49.4218,49.3676,49.3857,147378.0
2021-03-02 13:00:00,54.76,54.82,54.75,54.8,139999.0,49.3947,49.4488,49.3857,49.4308,139999.0
2021-03-02 13:05:00,54.8,54.83,54.78,54.81,183765.0,49.4308,49.4578,49.4127,49.4398,183765.0
2021-03-02 13:10:00,54.8,54.85,54.8,54.84,160619.0,49.4308,49.4759,49.4308,49.4669,160619.0
2021-03-02 13:15:00,54.84,54.85,54.79,54.79,203959.0,49.4669,49.4759,49.4218,49.4218,203959.0
2021-03-02 13:20:00,54.8,54.83,54.78,54.82,127724.0,49.4308,49.4578,49.4127,49.4488,127724.0
2021-03-02 13:25:00,54.82,54.84,54.77,54.81,67170.0,49.4488,49.4669,49.4037,49.4398,67170.0
2021-03-02 13:30:00,54.81,54.87,54.81,54.84,156010.0,49.4398,49.4939,49.4398,49.4669,156010.0
2021-03-02 13:35:00,54.84,54.87,54.83,54.87,66356.0,49.4669,49.4939,49.4578,49.4939,66356.0
2021-03-02 13:40:00,54.86,54.89,54.82,54.83,3947342.0,49.4849,49.512,49.4488,49.4578,3947342.0
2021-03-02 13:45:00,54.83,54.87,54.82,54.86,114226.0,49.4578,49.4939,49.4488,49.4849,114226.0
2021-03-02 13:50:00,54.86,54.87,54.83,54.84,123159.0,49.4849,49.4939,49.4578,49.4669,123159.0
2021-03-02 13:55:00,54.84,54.88,54.83,54.85,330805.0,49.4669,49.5029,49.4578,49.4759,330805.0
2021-03-02 14:00:00,54.85,54.89,54.81,54.82,729154.0,49.4759,49.512,49.4398,49.4488,729154.0
2021-03-02 14:05:00,54.82,54.82,54.76,54.76,231713.0,49.4488,49.4488,49.3947,49.3947,231713.0
2021-03-02 14:10:00,54.76,54.77,54.71,54.73,330769.0,49.3947,49.4037,49.3496,49.3676,330769.0
2021-03-02 14:15:00,54.72,54.74,54.7,54.73,150909.0,49.3586,49.3767,49.3406,49.3676,150909.0
2021-03-02 14:20:00,54.73,54.8,54.72,54.79,119738.0,49.3676,49.4308,49.3586,49.4218,119738.0
2021-03-02 14:25:00,54.79,54.8,54.74,54.75,312826.0,49.4218,49.4308,49.3767,49.3857,312826.0
2021-03-02 14:30:00,54.75,54.8,54.75,54.79,278274.0,49.3857,49.4308,49.3857,49.4218,278274.0
2021-03-02 14:35:00,54.79,54.83,54.78,54.81,255905.0,49.4218,49.4578,49.4127,49.4398,255905.0
2021-03-02 14:40:00,54.81,54.83,54.79,54.81,158996.0,49.4398,49.4578,49.4218,49.4398,158996.0
2021-03-02 14:45:00,54.81,54.86,54.79,54.85,180326.0,49.4398,49.4849,49.4218,49.4759,180326.0
2021-03-02 14:50:00,54.86,54.91,54.85,54.88,79596.0,49.4849,49.53,49.4759,49.5029,79596.0
2021-03-02 14:55:00,54.89,54.9,54.85,54.86,119681.0,49.512,49.521,49.4759,49.4849,119681.0
2021-03-02 15:00:00,54.87,54.91,54.87,54.88,130286.0,49.4939,49.53,49.4939,49.5029,130286.0
2021-03-02 15:05:00,54.88,54.9,54.86,54.88,101794.0,49.5029,49.521,49.4849,49.5029,101794.0
2021-03-02 15:10:00,54.88,54.91,54.84,54.84,233215.0,49.5029,49.53,49.4669,49.4669,233215.0
2021-03-02 15:15:00,54.84,54.86,54.73,54.73,574247.0,49.4669,49.4849,49.3676,49.3676,574247.0
2021-03-02 15:20:00,54.73,54.76,54.72,54.73,325142.0,49.3676,49.3947,49.3586,49.3676,325142.0
2021-03-02 15:25:00,54.73,54.76,54.71,54.72,277117.0,49.3676,49.3947,49.3496,49.3586,277117.0
2021-03-02 15:30:00,54.72,54.76,54.69,54.72,290439.0,49.3586,49.3947,49.3316,49.3586,290439.0
2021-03-02 15:35:00,54.72,54.72,54.67,54.7,247432.0,49.3586,49.3586,49.3135,49.3406,247432.0
2021-03-02 15:40:00,54.7,54.7,54.66,54.69,276496.0,49.3406,49.3406,49.3045,49.3316,276496.0
2021-03-02 15:45:00,54.69,54.74,54.67,54.7,320345.0,49.3316,49.3767,49.3135,49.3406,320345.0
2021-03-02 15:50:00,54.7,54.71,54.63,54.65,666327.0,49.3406,49.3496,49.2774,49.2955,666327.0
2021-03-02 15:55:00,54.64,54.66,54.61,54.62,1440936.0,49.2865,49.3045,49.2594,49.2684,1440936.0
2021-03-03 09:30:00,55.04,55.18,55.02,55.1,1518566.0,49.6473,49.7736,49.6292,49.7014,1518566.0
2021-03-03 09:35:00,55.1,55.12,54.98,55.02,1557302.0,49.7014,49.7194,49.5931,49.6292,1557302.0
2021-03-03 09:40:00,55.03,55.03,54.89,54.94,844900.0,49.6382,49.6382,49.512,49.5571,844900.0
2021-03-03 09:45:00,54.93,55.02,54.9,55.0,881523.0,49.548,49.6292,49.521,49.6112,881523.0
2021-03-03 09:50:00,54.99,55.05,54.96,54.97,617527.0,49.6022,49.6563,49.5751,49.5841,617527.0
2021-03-03 09:55:00,54.97,54.99,54.84,54.87,1336071.0,49.5841,49.6022,49.4669,49.4939,1336071.0
2021-03-03 10:00:00,54.86,54.92,54.84,54.89,492864.0,49.4849,49.539,49.4669,49.512,492864.0
2021-03-03 10:05:00,54.89,54.95,54.81,54.92,261012.0,49.512,49.5661,49.4398,49.539,261012.0
2021-03-03 10:10:00,54.92,54.93,54.73,54.74,377829.0,49.539,49.548,49.3676,49.3767,377829.0
2021-03-03 10:15:00,54.74,54.76,54.67,54.72,1461116.0,49.3767,49.3947,49.3135,49.3586,1461116.0
2021-03-03 10:20:00,54.71,54.79,54.68,54.78,565704.0,49.3496,49.4218,49.3225,49.4127,565704.0
2021-03-03 10:25:00,54.78,54.84,54.72,54.73,595001.0,49.4127,49.4669,49.3586,49.3676,595001.0
2021-03-03 10:30:00,54.73,54.78,54.64,54.74,535214.0,49.3676,49.4127,49.2865,49.3767,535214.0
2021-03-03 10:35:00,54.75,54.78,54.72,54.77,374790.0,49.3857,49.4127,49.3586,49.4037,374790.0
2021-03-03 10:40:00,54.77,54.77,54.69,54.7,392992.0,49.4037,49.4037,49.3316,49.3406,392992.0
2021-03-03 10:45:00,54.7,54.83,54.67,54.8,469668.0,49.3406,49.4578,49.3135,49.4308,469668.0
2021-03-03 10:50:00,54.81,54.84,54.77,54.8,607942.0,49.4398,49.4669,49.4037,49.4308,607942.0
2021-03-03 10:55:00,54.79,54.89,54.74,54.85,673122.0,49.4218,49.512,49.3767,49.4759,673122.0
2021-03-03 11:00:00,54.85,54.92,54.84,54.87,577102.0,49.4759,49.539,49.4669,49.4939,577102.0
2021-03-03 11:05:00,54.87,54.95,54.87,54.89,519644.0,49.4939,49.5661,49.4939,49.512,519644.0
2021-03-03 11:10:00,54.89,54.92,54.86,54.88,577809.0,49.512,49.539,49.4849,49.5029,577809.0
2021-03-03 11:15:00,54.87,54.94,54.8,54.93,381215.0,49.4939,49.5571,49.4308,49.548,381215.0
2021-03-03 11:20:00,54.93,54.97,54.91,54.96,454623.0,49.548,49.5841,49.53,49.5751,454623.0
2021-03-03 11:25:00,54.95,54.97,54.93,54.95,205963.0,49.5661,49.5841,49.548,49.5661,205963.0
2021-03-03 11:30:00,54.95,54.97,54.91,54.93,381202.0,49.5661,49.5841,49.53,49.548,381202.0
2021-03-03 11:35:00,54.93,54.95,54.87,54.87,208974.0,49.548,49.5661,49.4939,49.4939,208974.0
2021-03-03 11:40:00,54.88,54.9,54.83,54.86,242014.0,49.5029,49.521,49.4578,49.4849,242014.0
2021-03-03 11:45:00,54.86,54.88,54.82,54.84,190632.0,49.4849,49.5029,49.4488,49.4669,190632.0
2021-03-03 11:50:00,54.84,54.91,54.83,54.88,358846.0,49.4669,49.53,49.4578,49.5029,358846.0
2021-03-03 11:55:00,54.88,54.89,54.79,54.8,389566.0,49.5029,49.512,49.4218,49.4308,389566.0
2021-03-03 12:00:00,54.8,54.83,54.77,54.81,215000.0,49.4308,49.4578,49.4037,49.4398,215000.0
2021-03-03 12:05:00,54.8,54.83,54.79,54.82,183018.0,49.4308,49.4578,49.4218,49.4488,183018.0
2021-03-03 12:10:00,54.82,54.89,54.79,54.88,309803.0,49.4488,49.512,49.4218,49.5029,309803.0
2021-03-03 12:15:00,54.87,54.88,54.81,54.83,141800.0,49.4939,49.5029,49.4398,49.4578,141800.0
2021-03-03 12:20:00,54.83,54.84,54.8,54.82,257786.0,49.4578,49.4669,49.4308,49.4488,257786.0
2021-03-03 12:25:00,54.82,54.82,54.76,54.79,162416.0,49.4488,49.4488,49.3947,49.4218,162416.0
2021-03-03 12:30:00,54.79,54.8,54.73,54.74,165684.0,49.4218,49.4308,49.3676,49.3767,165684.0
2021-03-03 12:35:00,54.74,54.77,54.72,54.72,484538.0,49.3767,49.4037,49.3586,49.3586,484538.0
2021-03-03 12:40:00,54.73,54.77,54.69,54.71,1540333.0,49.3676,49.4037,49.3316,49.3496,1540333.0
2021-03-03 12:45:00,54.71,54.8,54.7,54.79,469447.0,49.3496,49.4308,49.3406,49.4218,469447.0
2021-03-03 12:50:00,54.79,54.81,54.72,54.72,252452.0,49.4218,49.4398,49.3586,49.3586,252452.0
2021-03-03 12:55:00,54.72,54.74,54.67,54.68,114148.0,49.3586,49.3767,49.3135,49.3225,114148.0
2021-03-03 13:00:00,54.68,54.69,54.66,54.68,92726.0,49.3225,49.3316,49.3045,49.3225,92726.0
2021-03-03 13:05:00,54.68,54.7,54.66,54.69,91813.0,49.3225,49.3406,49.3045,49.3316,91813.0
2021-03-03 13:10:00,54.69,54.72,54.65,54.69,156600.0,49.3316,49.3586,49.2955,49.3316,156600.0
2021-03-03 13:15:00,54.68,54.79,54.66,54.77,445302.0,49.3225,49.4218,49.3045,49.4037,445302.0
2021-03-03 13:20:00,54.77,54.8,54.75,54.76,266704.0,49.4037,49.4308,49.3857,49.3947,266704.0
2021-03-03 13:25:00,54.76,54.78,54.73,54.74,233336.0,49.3947,49.4127,49.3676,49.3767,233336.0
2021-03-03 13:30:00,54.74,54.74,54.66,54.7,216002.0,49.3767,49.3767,49.3045,49.3406,216002.0
2021-03-03 13:35:00,54.7,54.75,54.69,54.71,288977.0,49.3406,49.3857,49.3316,49.3496,288977.0
2021-03-03 13:40:00,54.71,54.72,54.66,54.67,154617.0,49.3496,49.3586,49.3045,49.3135,154617.0
2021-03-03 13:45:00,54.67,54.68,54.61,54.63,288818.0,49.3135,49.3225,49.2594,49.2774,288818.0
2021-03-03 13:50:00,54.63,54.66,54.59,54.59,192194.0,49.2774,49.3045,49.2414,49.2414,192194.0
2021-03-03 13:55:00,54.59,54.6,54.55,54.59,429483.0,49.2414,49.2504,49.2053,49.2414,429483.0
2021-03-03 14:00:00,54.59,54.6,54.47,54.48,617564.0,49.2414,49.2504,49.1331,49.1421,617564.0
2021-03-03 14:05:00,54.49,54.5,54.44,54.47,236685.0,49.1512,49.1602,49.1061,49.1331,236685.0
2021-03-03 14:10:00,54.47,54.54,54.45,54.54,463181.0,49.1331,49.1963,49.1151,49.1963,463181.0
2021-03-03 14:15:00,54.53,54.53,54.44,54.48,189338.0,49.1872,49.1872,49.1061,49.1421,189338.0
2021-03-03 14:20:00,54.48,54.51,54.43,54.47,291321.0,49.1421,49.1692,49.097,49.1331,291321.0
2021-03-03 14:25:00,54.46,54.48,54.41,54.43,520552.0,49.1241,49.1421,49.079,49.097,520552.0
2021-03-03 14:30:00,54.42,54.46,54.32,54.33,504416.0,49.088,49.1241,48.9978,49.0068,504416.0
2021-03-03 14:35:00,54.32,54.56,54.32,54.52,616980.0,48.9978,49.2143,48.9978,49.1782,616980.0
2021-03-03 14:40:00,54.52,54.65,54.52,54.54,1404383.0,49.1782,49.2955,49.1782,49.1963,1404383.0
2021-03-03 14:45:00,54.54,54.56,54.47,54.54,392399.0,49.1963,49.2143,49.1331,49.1963,392399.0
2021-03-03 14:50:00,54.56,54.72,54.54,54.71,404161.0,49.2143,49.3586,49.1963,49.3496,404161.0
2021-03-03 14:55:00,54.7,54.73,54.66,54.68,155808.0,49.3406,49.3676,49.3045,49.3225,155808.0
2021-03-03 15:00:00,54.68,54.69,54.61,54.66,510380.0,49.3225,49.3316,49.2594,49.3045,510380.0
2021-03-03 15:05:00,54.67,54.68,54.6,54.62,376285.0,49.3135,49.3225,49.2504,49.2684,376285.0
2021-03-03 15:10:00,54.62,54.67,54.6,54.62,317870.0,49.2684,49.3135,49.2504,49.2684,317870.0
2021-03-03 15:15:00,54.63,54.63,54.57,54.58,677746.0,49.2774,49.2774,49.2233,49.2323,677746.0
2021-03-03 15:20:00,54.58,54.59,54.53,54.54,403509.0,49.2323,49.2414,49.1872,49.1963,403509.0
2021-03-03 15:25:00,54.54,54.58,54.49,54.55,472064.0,49.1963,49.2323,49.1512,49.2053,472064.0
2021-03-03 15:30:00,54.55,54.57,54.5,54.56,1175025.0,49.2053,49.2233,49.1602,49.2143,1175025.0
2021-03-03 15:35:00,54.56,54.59,54.53,54.57,264451.0,49.2143,49.2414,49.1872,49.2233,264451.0
2021-03-03 15:40:00,54.56,54.61,54.55,54.58,196582.0,49.2143,49.2594,49.2053,49.2323,196582.0
2021-03-03 15:45:00,54.58,54.64,54.58,54.59,354081.0,49.2323,49.2865,49.2323,49.2414,354081.0
2021-03-03 15:50:00,54.59,54.59,54.51,54.51,547742.0,49.2414,49.2414,49.1692,49.1692,547742.0
2021-03-03 15:55:00,54.52,54.56,54.51,54.54,1491798.0,49.1782,49.2143,49.1692,49.1963,1491798.0
2021-03-04 09:30:00,54.3,54.51,54.27,54.5,1873214.0,48.9798,49.1692,48.9527,49.1602,1873214.0
2021-03-04 09:35:00,54.49,54.55,54.46,54.5,496362.0,49.1512,49.2053,49.1241,49.1602,496362.0
2021-03-04 09:40:00,54.5,54.52,54.37,54.4,795507.0,49.1602,49.1782,49.0429,49.07,795507.0
2021-03-04 09:45:00,54.4,54.42,54.14,54.15,799895.0,49.07,49.088,48.8355,48.8445,799895.0
2021-03-04 09:50:00,54.15,54.19,54.08,54.13,1329125.0,48.8445,48.8806,48.7813,48.8264,1329125.0
2021-03-04 09:55:00,54.13,54.15,53.99,54.03,809504.0,48.8264,48.8445,48.7001,48.7362,809504.0
2021-03-04 10:00:00,54.03,54.06,53.89,53.9,1607811.0,48.7362,48.7633,48.6099,48.619,1607811.0
2021-03-04 10:05:00,53.9,53.95,53.82,53.85,1198375.0,48.619,48.6641,48.5468,48.5739,1198375.0
2021-03-04 10:10:00,53.83,53.95,53.8,53.94,822206.0,48.5558,48.6641,48.5288,48.655,822206.0
2021-03-04 10:15:00,53.94,53.96,53.83,53.83,1509445.0,48.655,48.6731,48.5558,48.5558,1509445.0
2021-03-04 10:20:00,53.83,54.02,53.82,54.0,959729.0,48.5558,48.7272,48.5468,48.7092,959729.0
2021-03-04 10:25:00,53.99,54.08,53.94,54.03,590766.0,48.7001,48.7813,48.655,48.7362,590766.0
2021-03-04 10:30:00,54.03,54.12,54.01,54.12,448185.0,48.7362,48.8174,48.7182,48.8174,448185.0
2021-03-04 10:35:00,54.12,54.26,54.09,54.26,459110.0,48.8174,48.9437,48.7903,48.9437,459110.0
2021-03-04 10:40:00,54.26,54.34,54.21,54.32,385821.0,48.9437,49.0159,48.8986,48.9978,385821.0
2021-03-04 10:45:00,54.33,54.41,54.32,54.35,736526.0,49.0068,49.079,48.9978,49.0249,736526.0
2021-03-04 10:50:00,54.35,54.38,54.21,54.23,1186537.0,49.0249,49.0519,48.8986,48.9166,1186537.0
2021-03-04 10:55:00,54.24,54.42,54.21,54.35,1037542.0,48.9257,49.088,48.8986,49.0249,1037542.0
2021-03-04 11:00:00,54.36,54.46,54.32,54.46,811527.0,49.0339,49.1241,48.9978,49.1241,811527.0
2021-03-04 11:05:00,54.46,54.46,54.36,54.39,593105.0,49.1241,49.1241,49.0339,49.061,593105.0
2021-03-04 11:10:00,54.39,54.43,54.28,54.29,649037.0,49.061,49.097,48.9617,48.9708,649037.0
2021-03-04 11:15:00,54.29,54.38,54.26,54.36,321707.0,48.9708,49.0519,48.9437,49.0339,321707.0
2021-03-04 11:20:00,54.35,54.39,54.31,54.37,366292.0,49.0249,49.061,48.9888,49.0429,366292.0
2021-03-04 11:25:00,54.37,54.39,54.29,54.38,568418.0,49.0429,49.061,48.9708,49.0519,568418.0
2021-03-04 11:30:00,54.38,54.46,54.34,54.34,452635.0,49.0519,49.1241,49.0159,49.0159,452635.0
2021-03-04 11:35:00,54.34,54.45,54.34,54.45,233510.0,49.0159,49.1151,49.0159,49.1151,233510.0
2021-03-04 11:40:00,54.46,54.53,54.45,54.51,277067.0,49.1241,49.1872,49.1151,49.1692,277067.0
2021-03-04 11:45:00,54.51,54.54,54.48,54.53,139097.0,49.1692,49.1963,49.1421,49.1872,139097.0
2021-03-04 11:50:00,54.53,54.54,54.47,54.47,199919.0,49.1872,49.1963,49.1331,49.1331,199919.0
2021-03-04 11:55:00,54.46,54.46,54.39,54.4,173944.0,49.1241,49.1241,49.061,49.07,173944.0
2021-03-04 12:00:00,54.41,54.55,54.41,54.55,308711.0,49.079,49.2053,49.079,49.2053,308711.0
2021-03-04 12:05:00,54.54,54.55,54.46,54.53,268200.0,49.1963,49.2053,49.1241,49.1872,268200.0
2021-03-04 12:10:00,54.53,54.53,54.22,54.29,870997.0,49.1872,49.1872,48.9076,48.9708,870997.0
2021-03-04 12:15:00,54.29,54.47,54.27,54.34,586892.0,48.9708,49.1331,48.9527,49.0159,586892.0
2021-03-04 12:20:00,54.34,54.39,54.05,54.1,1311811.0,49.0159,49.061,48.7543,48.7994,1311811.0
2021-03-04 12:25:00,54.09,54.1,53.91,54.04,993161.0,48.7903,48.7994,48.628,48.7452,993161.0
2021-03-04 12:30:00,54.04,54.04,53.81,53.84,858956.0,48.7452,48.7452,48.5378,48.5648,858956.0
2021-03-04 12:35:00,53.85,53.96,53.77,53.95,670165.0,48.5739,48.6731,48.5017,48.6641,670165.0
2021-03-04 12:40:00,53.95,54.03,53.84,53.85,875256.0,48.6641,48.7362,48.5648,48.5739,875256.0
2021-03-04 12:45:00,53.84,53.84,53.69,53.74,520545.0,48.5648,48.5648,48.4295,48.4746,520545.0
2021-03-04 12:50:00,53.74,53.81,53.64,53.65,770289.0,48.4746,48.5378,48.3844,48.3935,770289.0
2021-03-04 12:55:00,53.65,53.67,53.52,53.59,705645.0,48.3935,48.4115,48.2762,48.3393,705645.0
2021-03-04 13:00:00,53.59,53.75,53.54,53.73,1171222.0,48.3393,48.4837,48.2942,48.4656,1171222.0
2021-03-04 13:05:00,53.73,53.73,53.49,53.57,1128227.0,48.4656,48.4656,48.2491,48.3213,1128227.0
2021-03-04 13:10:00,53.57,53.58,53.43,53.44,905847.0,48.3213,48.3303,48.195,48.204,905847.0
2021-03-04 13:15:00,53.45,53.52,53.41,53.5,1807489.0,48.2131,48.2762,48.177,48.2582,1807489.0
2021-03-04 13:20:00,53.49,53.49,53.36,53.45,930954.0,48.2491,48.2491,48.1319,48.2131,930954.0
2021-03-04 13:25:00,53.45,53.56,53.35,53.56,490375.0,48.2131,48.3123,48.1229,48.3123,490375.0
2021-03-04 13:30:00,53.55,53.55,53.37,53.41,570696.0,48.3033,48.3033,48.1409,48.177,570696.0
2021-03-04 13:35:00,53.41,53.53,53.39,53.49,593348.0,48.177,48.2852,48.1589,48.2491,593348.0
2021-03-04 13:40:00,53.49,53.49,53.36,53.4,366047.0,48.2491,48.2491,48.1319,48.168,366047.0
2021-03-04 13:45:00,53.4,53.41,53.19,53.2,667473.0,48.168,48.177,47.9785,47.9875,667473.0
2021-03-04 13:50:00,53.2,53.22,53.0,53.08,889221.0,47.9875,48.0056,47.8071,47.8793,889221.0
2021-03-04 13:55:00,53.07,53.13,53.0,53.0,740624.0,47.8703,47.9244,47.8071,47.8071,740624.0
2021-03-04 14:00:00,53.0,53.12,52.97,53.07,877817.0,47.8071,47.9154,47.7801,47.8703,877817.0
2021-03-04 14:05:00,53.06,53.29,53.04,53.27,755230.0,47.8613,48.0687,47.8432,48.0507,755230.0
2021-03-04 14:10:00,53.27,53.29,53.18,53.22,530615.0,48.0507,48.0687,47.9695,48.0056,530615.0
2021-03-04 14:15:00,53.21,53.23,53.11,53.21,645059.0,47.9966,48.0146,47.9064,47.9966,645059.0
2021-03-04 14:20:00,53.21,53.38,53.21,53.38,985317.0,47.9966,48.1499,47.9966,48.1499,985317.0
2021-03-04 14:25:00,53.38,53.48,53.36,53.42,586427.0,48.1499,48.2401,48.1319,48.186,586427.0
2021-03-04 14:30:00,53.42,53.44,53.3,53.32,962276.0,48.186,48.204,48.0778,48.0958,962276.0
2021-03-04 14:35:00,53.32,53.34,53.24,53.33,625825.0,48.0958,48.1138,48.0236,48.1048,625825.0
2021-03-04 14:40:00,53.33,53.45,53.29,53.43,336274.0,48.1048,48.2131,48.0687,48.195,336274.0
2021-03-04 14:45:00,53.43,53.56,53.36,53.54,462675.0,48.195,48.3123,48.1319,48.2942,462675.0
2021-03-04 14:50:00,53.54,53.56,53.44,53.55,629400.0,48.2942,48.3123,48.204,48.3033,629400.0
2021-03-04 14:55:00,53.55,53.57,53.47,53.49,935800.0,48.3033,48.3213,48.2311,48.2491,935800.0
2021-03-04 15:00:00,53.49,53.53,53.36,53.37,691069.0,48.2491,48.2852,48.1319,48.1409,691069.0
2021-03-04 15:05:00,53.37,53.44,53.31,53.31,188075.0,48.1409,48.204,48.0868,48.0868,188075.0
2021-03-04 15:10:00,53.31,53.37,53.27,53.33,453943.0,48.0868,48.1409,48.0507,48.1048,453943.0
2021-03-04 15:15:00,53.33,53.37,53.27,53.32,556012.0,48.1048,48.1409,48.0507,48.0958,556012.0
2021-03-04 15:20:00,53.32,53.32,53.22,53.25,1103480.0,48.0958,48.0958,48.0056,48.0327,1103480.0
2021-03-04 15:25:00,53.25,53.43,53.24,53.41,1091188.0,48.0327,48.195,48.0236,48.177,1091188.0
2021-03-04 15:30:00,53.41,53.47,53.37,53.42,1272697.0,48.177,48.2311,48.1409,48.186,1272697.0
2021-03-04 15:35:00,53.41,53.44,53.3,53.33,519778.0,48.177,48.204,48.0778,48.1048,519778.0
2021-03-04 15:40:00,53.32,53.4,53.29,53.35,760704.0,48.0958,48.168,48.0687,48.1229,760704.0
2021-03-04 15:45:00,53.35,53.39,53.27,53.33,816245.0,48.1229,48.1589,48.0507,48.1048,816245.0
2021-03-04 15:50:00,53.33,53.38,53.25,53.25,1541620.0,48.1048,48.1499,48.0327,48.0327,1541620.0
2021-03-04 15:55:00,53.25,53.29,53.23,53.23,2836103.0,48.0327,48.0687,48.0146,48.0146,2836103.0
2021-03-05 09:30:00,54.02,54.03,53.77,53.78,2346890.0,48.7272,48.7362,48.5017,48.5107,2346890.0
2021-03-05 09:35:00,53.77,53.79,53.58,53.59,946143.0,48.5017,48.5197,48.3303,48.3393,946143.0
2021-03-05 09:40:00,53.6,53.76,53.59,53.75,1809362.0,48.3484,48.4927,48.3393,48.4837,1809362.0
2021-03-05 09:45:00,53.75,53.83,53.61,53.61,925433.0,48.4837,48.5558,48.3574,48.3574,925433.0
2021-03-05 09:50:00,53.61,53.67,53.51,53.53,943778.0,48.3574,48.4115,48.2672,48.2852,943778.0
2021-03-05 09:55:00,53.53,53.58,53.41,53.58,969268.0,48.2852,48.3303,48.177,48.3303,969268.0
2021-03-05 10:00:00,53.59,53.65,53.52,53.64,1045178.0,48.3393,48.3935,48.2762,48.3844,1045178.0
2021-03-05 10:05:00,53.64,53.77,53.61,53.68,870560.0,48.3844,48.5017,48.3574,48.4205,870560.0
2021-03-05 10:10:00,53.68,53.73,53.49,53.51,639873.0,48.4205,48.4656,48.2491,48.2672,639873.0
2021-03-05 10:15:00,53.52,53.6,53.48,53.52,1305458.0,48.2762,48.3484,48.2401,48.2762,1305458.0
2021-03-05 10:20:00,53.52,53.56,53.38,53.4,1261980.0,48.2762,48.3123,48.1499,48.168,1261980.0
2021-03-05 10:25:00,53.4,53.56,53.35,53.35,1648152.0,48.168,48.3123,48.1229,48.1229,1648152.0
2021-03-05 10:30:00,53.35,53.41,53.2,53.25,1248539.0,48.1229,48.177,47.9875,48.0327,1248539.0
2021-03-05 10:35:00,53.24,53.38,53.21,53.23,879222.0,48.0236,48.1499,47.9966,48.0146,879222.0
2021-03-05 10:40:00,53.22,53.35,53.2,53.26,1038660.0,48.0056,48.1229,47.9875,48.0417,1038660.0
2021-03-05 10:45:00,53.25,53.33,53.16,53.3,1013246.0,48.0327,48.1048,47.9515,48.0778,1013246.0
2021-03-05 10:50:00,53.3,53.38,53.26,53.33,1013553.0,48.0778,48.1499,48.0417,48.1048,1013553.0
2021-03-05 10:55:00,53.34,53.34,53.15,53.18,711463.0,48.1138,48.1138,47.9424,47.9695,711463.0
2021-03-05 11:00:00,53.18,53.21,53.08,53.13,884674.0,47.9695,47.9966,47.8793,47.9244,884674.0
2021-03-05 11:05:00,53.12,53.17,53.05,53.06,862623.0,47.9154,47.9605,47.8522,47.8613,862623.0
2021-03-05 11:10:00,53.06,53.16,53.01,53.02,1051577.0,47.8613,47.9515,47.8162,47.8252,1051577.0
2021-03-05 11:15:00,53.02,53.06,52.92,52.99,859457.0,47.8252,47.8613,47.735,47.7981,859457.0
2021-03-05 11:20:00,52.98,53.06,52.95,52.96,705021.0,47.7891,47.8613,47.762,47.7711,705021.0
2021-03-05 11:25:00,52.95,52.97,52.8,52.88,894249.0,47.762,47.7801,47.6267,47.6989,894249.0
2021-03-05 11:30:00,52.88,53.01,52.88,52.93,1107396.0,47.6989,47.8162,47.6989,47.744,1107396.0
2021-03-05 11:35:00,52.94,53.15,52.93,53.11,1012779.0,47.753,47.9424,47.744,47.9064,1012779.0
2021-03-05 11:40:00,53.11,53.13,52.95,53.13,599513.0,47.9064,47.9244,47.762,47.9244,599513.0
2021-03-05 11:45:00,53.13,53.16,53.03,53.05,666416.0,47.9244,47.9515,47.8342,47.8522,666416.0
2021-03-05 11:50:00,53.05,53.07,52.96,52.98,836616.0,47.8522,47.8703,47.7711,47.7891,836616.0
2021-03-05 11:55:00,52.98,53.19,52.96,53.16,753413.0,47.7891,47.9785,47.7711,47.9515,753413.0
2021-03-05 12:00:00,53.16,53.23,53.11,53.21,429199.0,47.9515,48.0146,47.9064,47.9966,429199.0
2021-03-05 12:05:00,53.2,53.22,53.08,53.1,412226.0,47.9875,48.0056,47.8793,47.8973,412226.0
2021-03-05 12:10:00,53.1,53.19,53.08,53.14,503289.0,47.8973,47.9785,47.8793,47.9334,503289.0
2021-03-05 12:15:00,53.14,53.26,53.12,53.26,459014.0,47.9334,48.0417,47.9154,48.0417,459014.0
2021-03-05 12:20:00,53.25,53.4,53.23,53.39,408821.0,48.0327,48.168,48.0146,48.1589,408821.0
2021-03-05 12:25:00,53.38,53.44,53.36,53.41,512956.0,48.1499,48.204,48.1319,48.177,512956.0
2021-03-05 12:30:00,53.41,53.44,53.39,53.41,709896.0,48.177,48.204,48.1589,48.177,709896.0
2021-03-05 12:35:00,53.4,53.44,53.32,53.44,928915.0,48.168,48.204,48.0958,48.204,928915.0
2021-03-05 12:40:00,53.44,53.48,53.4,53.47,759565.0,48.204,48.2401,48.168,48.2311,759565.0
2021-03-05 12:45:00,53.48,53.49,53.42,53.44,1166955.0,48.2401,48.2491,48.186,48.204,1166955.0
2021-03-05 12:50:00,53.44,53.45,53.36,53.38,723252.0,48.204,48.2131,48.1319,48.1499,723252.0
2021-03-05 12:55:00,53.38,53.47,53.37,53.44,449352.0,48.1499,48.2311,48.1409,48.204,449352.0
2021-03-05 13:00:00,53.45,53.51,53.32,53.34,718843.0,48.2131,48.2672,48.0958,48.1138,718843.0
2021-03-05 13:05:00,53.34,53.47,53.33,53.46,660385.0,48.1138,48.2311,48.1048,48.2221,660385.0
2021-03-05 13:10:00,53.45,53.46,53.39,53.45,367242.0,48.2131,48.2221,48.1589,48.2131,367242.0
2021-03-05 13:15:00,53.45,53.64,53.42,53.64,1349464.0,48.2131,48.3844,48.186,48.3844,1349464.0
2021-03-05 13:20:00,53.64,53.65,53.55,53.63,1183628.0,48.3844,48.3935,48.3033,48.3754,1183628.0
2021-03-05 13:25:00,53.63,53.67,53.58,53.65,663104.0,48.3754,48.4115,48.3303,48.3935,663104.0
2021-03-05 13:30:00,53.65,53.66,53.57,53.64,546103.0,48.3935,48.4025,48.3213,48.3844,546103.0
2021-03-05 13:35:00,53.65,53.73,53.62,53.7,1397545.0,48.3935,48.4656,48.3664,48.4386,1397545.0
2021-03-05 13:40:00,53.71,53.77,53.64,53.66,954673.0,48.4476,48.5017,48.3844,48.4025,954673.0
2021-03-05 13:45:00,53.66,53.68,53.61,53.63,355024.0,48.4025,48.4205,48.3574,48.3754,355024.0
2021-03-05 13:50:00,53.64,53.69,53.54,53.55,517041.0,48.3844,48.4295,48.2942,48.3033,517041.0
2021-03-05 13:55:00,53.55,53.62,53.54,53.62,171744.0,48.3033,48.3664,48.2942,48.3664,171744.0
2021-03-05 14:00:00,53.62,53.63,53.5,53.54,802879.0,48.3664,48.3754,48.2582,48.2942,802879.0
2021-03-05 14:05:00,53.55,53.55,53.47,53.49,547478.0,48.3033,48.3033,48.2311,48.2491,547478.0
2021-03-05 14:10:00,53.49,53.52,53.46,53.52,239256.0,48.2491,48.2762,48.2221,48.2762,239256.0
2021-03-05 14:15:00,53.53,53.57,53.42,53.45,339330.0,48.2852,48.3213,48.186,48.2131,339330.0
2021-03-05 14:20:00,53.45,53.52,53.42,53.52,335548.0,48.2131,48.2762,48.186,48.2762,335548.0
2021-03-05 14:25:00,53.52,53.61,53.51,53.6,213346.0,48.2762,48.3574,48.2672,48.3484,213346.0
2021-03-05 14:30:00,53.6,53.67,53.59,53.66,197340.0,48.3484,48.4115,48.3393,48.4025,197340.0
2021-03-05 14:35:00,53.66,53.67,53.61,53.62,162066.0,48.4025,48.4115,48.3574,48.3664,162066.0
2021-03-05 14:40:00,53.63,53.66,53.56,53.61,249666.0,48.3754,48.4025,48.3123,48.3574,249666.0
2021-03-05 14:45:00,53.62,53.68,53.59,53.67,279376.0,48.3664,48.4205,48.3393,48.4115,279376.0
2021-03-05 14:50:00,53.66,53.71,53.64,53.71,288630.0,48.4025,48.4476,48.3844,48.4476,288630.0
2021-03-05 14:55:00,53.72,53.79,53.7,53.78,316464.0,48.4566,48.5197,48.4386,48.5107,316464.0
2021-03-05 15:00:00,53.78,53.82,53.76,53.82,311491.0,48.5107,48.5468,48.4927,48.5468,311491.0
2021-03-05 15:05:00,53.81,53.82,53.75,53.77,258817.0,48.5378,48.5468,48.4837,48.5017,258817.0
2021-03-05 15:10:00,53.77,53.79,53.7,53.76,501635.0,48.5017,48.5197,48.4386,48.4927,501635.0
2021-03-05 15:15:00,53.77,53.84,53.7,53.76,551794.0,48.5017,48.5648,48.4386,48.4927,551794.0
2021-03-05 15:20:00,53.76,53.82,53.74,53.81,181474.0,48.4927,48.5468,48.4746,48.5378,181474.0
2021-03-05 15:25:00,53.81,53.85,53.77,53.82,436491.0,48.5378,48.5739,48.5017,48.5468,436491.0
2021-03-05 15:30:00,53.82,53.85,53.78,53.83,246883.0,48.5468,48.5739,48.5107,48.5558,246883.0
2021-03-05 15:35:00,53.84,53.89,53.84,53.89,273752.0,48.5648,48.6099,48.5648,48.6099,273752.0
2021-03-05 15:40:00,53.88,53.89,53.8,53.85,297229.0,48.6009,48.6099,48.5288,48.5739,297229.0
2021-03-05 15:45:00,53.85,53.88,53.78,53.87,408137.0,48.5739,48.6009,48.5107,48.5919,408137.0
2021-03-05 15:50:00,53.86,53.93,53.85,53.9,948660.0,48.5829,48.646,48.5739,48.619,948660.0
2021-03-05 15:55:00,53.9,53.92,53.82,53.83,2458497.0,48.619,48.637,48.5468,48.5558,2458497.0
2021-03-08 09:30:00,52.88,52.91,52.54,52.57,1476600.0,47.6989,47.726,47.3922,47.4193,1476600.0
2021-03-08 09:35:00,52.56,52.73,52.53,52.73,1721764.0,47.4103,47.5636,47.3832,47.5636,1721764.0
2021-03-08 09:40:00,52.73,52.9,52.71,52.89,1299221.0,47.5636,47.7169,47.5456,47.7079,1299221.0
2021-03-08 09:45:00,52.89,52.92,52.8,52.83,2359991.0,47.7079,47.735,47.6267,47.6538,2359991.0
2021-03-08 09:50:00,52.83,52.88,52.71,52.79,929055.0,47.6538,47.6989,47.5456,47.6177,929055.0
2021-03-08 09:55:00,52.79,52.87,52.66,52.7,730393.0,47.6177,47.6899,47.5005,47.5365,730393.0
2021-03-08 10:00:00,52.71,52.75,52.58,52.66,759638.0,47.5456,47.5816,47.4283,47.5005,759638.0
2021-03-08 10:05:00,52.66,52.79,52.63,52.78,528914.0,47.5005,47.6177,47.4734,47.6087,528914.0
2021-03-08 10:10:00,52.79,52.83,52.69,52.78,785680.0,47.6177,47.6538,47.5275,47.6087,785680.0
2021-03-08 10:15:00,52.78,52.9,52.73,52.87,592981.0,47.6087,47.7169,47.5636,47.6899,592981.0
2021-03-08 10:20:00,52.87,52.95,52.83,52.86,1056263.0,47.6899,47.762,47.6538,47.6809,1056263.0
2021-03-08 10:25:00,52.86,52.95,52.85,52.93,917371.0,47.6809,47.762,47.6718,47.744,917371.0
2021-03-08 10:30:00,52.94,53.02,52.94,53.0,529078.0,47.753,47.8252,47.753,47.8071,529078.0
2021-03-08 10:35:00,53.0,53.03,52.93,52.94,1391349.0,47.8071,47.8342,47.744,47.753,1391349.0
2021-03-08 10:40:00,52.95,53.03,52.92,52.97,1751919.0,47.762,47.8342,47.735,47.7801,1751919.0
2021-03-08 10:45:00,52.97,53.0,52.88,52.9,869545.0,47.7801,47.8071,47.6989,47.7169,869545.0
2021-03-08 10:50:00,52.9,52.92,52.79,52.81,594115.0,47.7169,47.735,47.6177,47.6358,594115.0
2021-03-08 10:55:00,52.81,52.89,52.79,52.81,480654.0,47.6358,47.7079,47.6177,47.6358,480654.0
2021-03-08 11:00:00,52.81,52.87,52.77,52.77,943552.0,47.6358,47.6899,47.5997,47.5997,943552.0
2021-03-08 11:05:00,52.77,52.83,52.74,52.77,426853.0,47.5997,47.6538,47.5726,47.5997,426853.0
2021-03-08 11:10:00,52.78,52.78,52.7,52.73,538358.0,47.6087,47.6087,47.5365,47.5636,538358.0
2021-03-08 11:15:00,52.73,52.76,52.69,52.74,350165.0,47.5636,47.5907,47.5275,47.5726,350165.0
2021-03-08 11:20:00,52.75,52.81,52.74,52.78,417846.0,47.5816,47.6358,47.5726,47.6087,417846.0
2021-03-08 11:25:00,52.77,52.79,52.69,52.73,999129.0,47.5997,47.6177,47.5275,47.5636,999129.0
2021-03-08 11:30:00,52.73,52.74,52.6,52.65,527725.0,47.5636,47.5726,47.4463,47.4914,527725.0
2021-03-08 11:35:00,52.64,52.65,52.58,52.6,419169.0,47.4824,47.4914,47.4283,47.4463,419169.0
2021-03-08 11:40:00,52.6,52.63,52.48,52.49,603110.0,47.4463,47.4734,47.3381,47.3471,603110.0
2021-03-08 11:45:00,52.48,52.53,52.47,52.52,508060.0,47.3381,47.3832,47.3291,47.3742,508060.0
2021-03-08 11:50:00,52.51,52.52,52.43,52.46,817544.0,47.3652,47.3742,47.293,47.3201,817544.0
2021-03-08 11:55:00,52.46,52.51,52.4,52.41,434572.0,47.3201,47.3652,47.2659,47.275,434572.0
2021-03-08 12:00:00,52.41,52.47,52.4,52.41,319055.0,47.275,47.3291,47.2659,47.275,319055.0
2021-03-08 12:05:00,52.41,52.52,52.4,52.5,306969.0,47.275,47.3742,47.2659,47.3561,306969.0
2021-03-08 12:10:00,52.5,52.53,52.47,52.49,511340.0,47.3561,47.3832,47.3291,47.3471,511340.0
2021-03-08 12:15:00,52.49,52.57,52.46,52.51,325540.0,47.3471,47.4193,47.3201,47.3652,325540.0
2021-03-08 12:20:00,52.51,52.65,52.51,52.64,287940.0,47.3652,47.4914,47.3652,47.4824,287940.0
2021-03-08 12:25:00,52.64,52.67,52.63,52.66,184275.0,47.4824,47.5095,47.4734,47.5005,184275.0
2021-03-08 12:30:00,52.66,52.71,52.64,52.69,245793.0,47.5005,47.5456,47.4824,47.5275,245793.0
2021-03-08 12:35:00,52.69,52.71,52.64,52.65,207021.0,47.5275,47.5456,47.4824,47.4914,207021.0
2021-03-08 12:40:00,52.65,52.71,52.65,52.67,223958.0,47.4914,47.5456,47.4914,47.5095,223958.0
2021-03-08 12:45:00,52.67,52.74,52.67,52.71,275769.0,47.5095,47.5726,47.5095,47.5456,275769.0
2021-03-08 12:50:00,52.71,52.75,52.67,52.69,376970.0,47.5456,47.5816,47.5095,47.5275,376970.0
2021-03-08 12:55:00,52.69,52.69,52.64,52.65,313815.0,47.5275,47.5275,47.4824,47.4914,313815.0
2021-03-08 13:00:00,52.65,52.7,52.64,52.68,252730.0,47.4914,47.5365,47.4824,47.5185,252730.0
2021-03-08 13:05:00,52.68,52.72,52.67,52.69,181392.0,47.5185,47.5546,47.5095,47.5275,181392.0
2021-03-08 13:10:00,52.7,52.74,52.64,52.73,142855.0,47.5365,47.5726,47.4824,47.5636,142855.0
2021-03-08 13:15:00,52.73,52.77,52.72,52.73,288294.0,47.5636,47.5997,47.5546,47.5636,288294.0
2021-03-08 13:20:00,52.73,52.76,52.73,52.75,189564.0,47.5636,47.5907,47.5636,47.5816,189564.0
2021-03-08 13:25:00,52.75,52.79,52.73,52.76,314742.0,47.5816,47.6177,47.5636,47.5907,314742.0
2021-03-08 13:30:00,52.76,52.77,52.7,52.72,195855.0,47.5907,47.5997,47.5365,47.5546,195855.0
2021-03-08 13:35:00,52.72,52.74,52.64,52.66,386903.0,47.5546,47.5726,47.4824,47.5005,386903.0
2021-03-08 13:40:00,52.66,52.66,52.58,52.59,319632.0,47.5005,47.5005,47.4283,47.4373,319632.0
2021-03-08 13:45:00,52.59,52.6,52.5,52.51,406601.0,47.4373,47.4463,47.3561,47.3652,406601.0
2021-03-08 13:50:00,52.51,52.51,52.39,52.42,581826.0,47.3652,47.3652,47.2569,47.284,581826.0
2021-03-08 13:55:00,52.42,52.42,52.33,52.36,481681.0,47.284,47.284,47.2028,47.2299,481681.0
2021-03-08 14:00:00,52.36,52.42,52.34,52.41,749986.0,47.2299,47.284,47.2118,47.275,749986.0
2021-03-08 14:05:00,52.41,52.53,52.39,52.49,540593.0,47.275,47.3832,47.2569,47.3471,540593.0
2021-03-08 14:10:00,52.49,52.54,52.46,52.53,346635.0,47.3471,47.3922,47.3201,47.3832,346635.0
2021-03-08 14:15:00,52.53,52.56,52.46,52.5,211846.0,47.3832,47.4103,47.3201,47.3561,211846.0
2021-03-08 14:20:00,52.49,52.54,52.46,52.53,284692.0,47.3471,47.3922,47.3201,47.3832,284692.0
2021-03-08 14:25:00,52.52,52.6,52.51,52.59,470646.0,47.3742,47.4463,47.3652,47.4373,470646.0
2021-03-08 14:30:00,52.59,52.62,52.57,52.58,184336.0,47.4373,47.4644,47.4193,47.4283,184336.0
2021-03-08 14:35:00,52.59,52.63,52.56,52.56,295039.0,47.4373,47.4734,47.4103,47.4103,295039.0
2021-03-08 14:40:00,52.55,52.58,52.47,52.48,487613.0,47.4012,47.4283,47.3291,47.3381,487613.0
2021-03-08 14:45:00,52.49,52.5,52.45,52.47,209966.0,47.3471,47.3561,47.311,47.3291,209966.0
2021-03-08 14:50:00,52.47,52.55,52.47,52.53,196036.0,47.3291,47.4012,47.3291,47.3832,196036.0
2021-03-08 14:55:00,52.53,52.55,52.5,52.52,323327.0,47.3832,47.4012,47.3561,47.3742,323327.0
2021-03-08 15:00:00,52.52,52.52,52.39,52.41,429756.0,47.3742,47.3742,47.2569,47.275,429756.0
2021-03-08 15:05:00,52.41,52.43,52.37,52.38,226238.0,47.275,47.293,47.2389,47.2479,226238.0
2021-03-08 15:10:00,52.38,52.41,52.36,52.39,247233.0,47.2479,47.275,47.2299,47.2569,247233.0
2021-03-08 15:15:00,52.4,52.41,52.25,52.26,601250.0,47.2659,47.275,47.1306,47.1396,601250.0
2021-03-08 15:20:00,52.26,52.37,52.26,52.37,575467.0,47.1396,47.2389,47.1396,47.2389,575467.0
2021-03-08 15:25:00,52.37,52.4,52.33,52.36,563449.0,47.2389,47.2659,47.2028,47.2299,563449.0
2021-03-08 15:30:00,52.36,52.45,52.34,52.41,664012.0,47.2299,47.311,47.2118,47.275,664012.0
2021-03-08 15:35:00,52.41,52.45,52.41,52.42,649900.0,47.275,47.311,47.275,47.284,649900.0
2021-03-08 15:40:00,52.42,52.44,52.35,52.38,557384.0,47.284,47.302,47.2208,47.2479,557384.0
2021-03-08 15:45:00,52.39,52.41,52.35,52.38,1009122.0,47.2569,47.275,47.2208,47.2479,1009122.0
2021-03-08 15:50:00,52.39,52.43,52.35,52.38,1378596.0,47.2569,47.293,47.2208,47.2479,1378596.0
2021-03-08 15:55:00,52.37,52.39,52.33,52.38,2079709.0,47.2389,47.2569,47.2028,47.2479,2079709.0
2021-03-09 09:30:00,53.15,53.28,53.11,53.26,2138817.0,47.9424,48.0597,47.9064,48.0417,2138817.0
2021-03-09 09:35:00,53.27,53.34,53.2,53.3,1538298.0,48.0507,48.1138,47.9875,48.0778,1538298.0
2021-03-09 09:40:00,53.3,53.31,53.08,53.15,1509813.0,48.0778,48.0868,47.8793,47.9424,1509813.0
2021-03-09 09:45:00,53.15,53.23,53.14,53.22,1562650.0,47.9424,48.0146,47.9334,48.0056,1562650.0
2021-03-09 09:50:00,53.23,53.34,53.18,53.33,1388908.0,48.0146,48.1138,47.9695,48.1048,1388908.0
2021-03-09 09:55:00,53.34,53.43,53.34,53.38,552012.0,48.1138,48.195,48.1138,48.1499,552012.0
2021-03-09 10:00:00,53.39,53.47,53.33,53.45,516766.0,48.1589,48.2311,48.1048,48.2131,516766.0
2021-03-09 10:05:00,53.45,53.56,53.45,53.49,1410905.0,48.2131,48.3123,48.2131,48.2491,1410905.0
2021-03-09 10:10:00,53.5,53.51,53.42,53.42,405403.0,48.2582,48.2672,48.186,48.186,405403.0
2021-03-09 10:15:00,53.43,53.56,53.43,53.55,659759.0,48.195,48.3123,48.195,48.3033,659759.0
2021-03-09 10:20:00,53.55,53.59,53.47,53.49,595630.0,48.3033,48.3393,48.2311,48.2491,595630.0
2021-03-09 10:25:00,53.5,53.55,53.44,53.46,787412.0,48.2582,48.3033,48.204,48.2221,787412.0
2021-03-09 10:30:00,53.46,53.48,53.38,53.44,721102.0,48.2221,48.2401,48.1499,48.204,721102.0
2021-03-09 10:35:00,53.44,53.51,53.41,53.44,402465.0,48.204,48.2672,48.177,48.204,402465.0
2021-03-09 10:40:00,53.44,53.51,53.42,53.46,222970.0,48.204,48.2672,48.186,48.2221,222970.0
2021-03-09 10:45:00,53.47,53.48,53.36,53.37,569001.0,48.2311,48.2401,48.1319,48.1409,569001.0
2021-03-09 10:50:00,53.37,53.45,53.37,53.39,479618.0,48.1409,48.2131,48.1409,48.1589,479618.0
2021-03-09 10:55:00,53.4,53.46,53.38,53.42,306375.0,48.168,48.2221,48.1499,48.186,306375.0
2021-03-09 11:00:00,53.42,53.47,53.36,53.46,472423.0,48.186,48.2311,48.1319,48.2221,472423.0
2021-03-09 11:05:00,53.47,53.48,53.4,53.41,212270.0,48.2311,48.2401,48.168,48.177,212270.0
2021-03-09 11:10:00,53.41,53.44,53.37,53.43,279830.0,48.177,48.204,48.1409,48.195,279830.0
2021-03-09 11:15:00,53.43,53.46,53.41,53.45,159367.0,48.195,48.2221,48.177,48.2131,159367.0
2021-03-09 11:20:00,53.46,53.48,53.44,53.45,141834.0,48.2221,48.2401,48.204,48.2131,141834.0
2021-03-09 11:25:00,53.46,53.5,53.45,53.47,78098.0,48.2221,48.2582,48.2131,48.2311,78098.0
2021-03-09 11:30:00,53.48,53.52,53.41,53.43,126222.0,48.2401,48.2762,48.177,48.195,126222.0
2021-03-09 11:35:00,53.43,53.47,53.41,53.46,221202.0,48.195,48.2311,48.177,48.2221,221202.0
2021-03-09 11:40:00,53.46,53.53,53.45,53.5,128986.0,48.2221,48.2852,48.2131,48.2582,128986.0
2021-03-09 11:45:00,53.5,53.52,53.43,53.46,152119.0,48.2582,48.2762,48.195,48.2221,152119.0
2021-03-09 11:50:00,53.46,53.51,53.45,53.46,352569.0,48.2221,48.2672,48.2131,48.2221,352569.0
2021-03-09 11:55:00,53.47,53.53,53.46,53.5,322816.0,48.2311,48.2852,48.2221,48.2582,322816.0
2021-03-09 12:00:00,53.5,53.53,53.47,53.51,284159.0,48.2582,48.2852,48.2311,48.2672,284159.0
2021-03-09 12:05:00,53.51,53.56,53.48,53.54,579086.0,48.2672,48.3123,48.2401,48.2942,579086.0
2021-03-09 12:10:00,53.55,53.57,53.53,53.56,559769.0,48.3033,48.3213,48.2852,48.3123,559769.0
2021-03-09 12:15:00,53.57,53.6,53.54,53.54,232170.0,48.3213,48.3484,48.2942,48.2942,232170.0
2021-03-09 12:20:00,53.54,53.6,53.51,53.58,212461.0,48.2942,48.3484,48.2672,48.3303,212461.0
2021-03-09 12:25:00,53.57,53.63,53.57,53.6,307919.0,48.3213,48.3754,48.3213,48.3484,307919.0
2021-03-09 12:30:00,53.61,53.65,53.59,53.63,144835.0,48.3574,48.3935,48.3393,48.3754,144835.0
2021-03-09 12:35:00,53.64,53.65,53.62,53.64,98461.0,48.3844,48.3935,48.3664,48.3844,98461.0
2021-03-09 12:40:00,53.64,53.66,53.63,53.66,227634.0,48.3844,48.4025,48.3754,48.4025,227634.0
2021-03-09 12:45:00,53.66,53.67,53.62,53.62,249449.0,48.4025,48.4115,48.3664,48.3664,249449.0
2021-03-09 12:50:00,53.62,53.64,53.6,53.64,258607.0,48.3664,48.3844,48.3484,48.3844,258607.0
2021-03-09 12:55:00,53.64,53.65,53.61,53.64,326395.0,48.3844,48.3935,48.3574,48.3844,326395.0
2021-03-09 13:00:00,53.64,53.74,53.63,53.7,269157.0,48.3844,48.4746,48.3754,48.4386,269157.0
2021-03-09 13:05:00,53.7,53.75,53.68,53.73,516152.0,48.4386,48.4837,48.4205,48.4656,516152.0
2021-03-09 13:10:00,53.73,53.77,53.7,53.77,424747.0,48.4656,48.5017,48.4386,48.5017,424747.0
2021-03-09 13:15:00,53.77,53.79,53.71,53.75,310926.0,48.5017,48.5197,48.4476,48.4837,310926.0
2021-03-09 13:20:00,53.75,53.8,53.74,53.75,612499.0,48.4837,48.5288,48.4746,48.4837,612499.0
2021-03-09 13:25:00,53.76,53.77,53.73,53.76,149500.0,48.4927,48.5017,48.4656,48.4927,149500.0
2021-03-09 13:30:00,53.77,53.78,53.74,53.76,240461.0,48.5017,48.5107,48.4746,48.4927,240461.0
2021-03-09 13:35:00,53.77,53.8,53.75,53.8,67367.0,48.5017,48.5288,48.4837,48.5288,67367.0
2021-03-09 13:40:00,53.8,53.8,53.77,53.8,98369.0,48.5288,48.5288,48.5017,48.5288,98369.0
2021-03-09 13:45:00,53.79,53.8,53.76,53.77,278569.0,48.5197,48.5288,48.4927,48.5017,278569.0
2021-03-09 13:50:00,53.77,53.78,53.74,53.77,226035.0,48.5017,48.5107,48.4746,48.5017,226035.0
2021-03-09 13:55:00,53.77,53.82,53.76,53.8,226791.0,48.5017,48.5468,48.4927,48.5288,226791.0
2021-03-09 14:00:00,53.8,53.82,53.76,53.81,144484.0,48.5288,48.5468,48.4927,48.5378,144484.0
2021-03-09 14:05:00,53.81,53.83,53.77,53.8,156892.0,48.5378,48.5558,48.5017,48.5288,156892.0
2021-03-09 14:10:00,53.79,53.81,53.78,53.8,91914.0,48.5197,48.5378,48.5107,48.5288,91914.0
2021-03-09 14:15:00,53.79,53.8,53.71,53.73,393349.0,48.5197,48.5288,48.4476,48.4656,393349.0
2021-03-09 14:20:00,53.73,53.77,53.72,53.73,59365.0,48.4656,48.5017,48.4566,48.4656,59365.0
2021-03-09 14:25:00,53.73,53.74,53.71,53.73,123948.0,48.4656,48.4746,48.4476,48.4656,123948.0
2021-03-09 14:30:00,53.74,53.79,53.74,53.78,116563.0,48.4746,48.5197,48.4746,48.5107,116563.0
2021-03-09 14:35:00,53.78,53.81,53.77,53.8,156978.0,48.5107,48.5378,48.5017,48.5288,156978.0
2021-03-09 14:40:00,53.8,53.82,53.8,53.8,332360.0,48.5288,48.5468,48.5288,48.5288,332360.0
2021-03-09 14:45:00,53.81,53.81,53.76,53.76,551503.0,48.5378,48.5378,48.4927,48.4927,551503.0
2021-03-09 14:50:00,53.76,53.79,53.75,53.77,551975.0,48.4927,48.5197,48.4837,48.5017,551975.0
2021-03-09 14:55:00,53.77,53.79,53.71,53.74,572132.0,48.5017,48.5197,48.4476,48.4746,572132.0
2021-03-09 15:00:00,53.73,53.77,53.7,53.75,400664.0,48.4656,48.5017,48.4386,48.4837,400664.0
2021-03-09 15:05:00,53.75,53.79,53.74,53.78,604561.0,48.4837,48.5197,48.4746,48.5107,604561.0
2021-03-09 15:10:00,53.79,53.82,53.77,53.79,446076.0,48.5197,48.5468,48.5017,48.5197,446076.0
2021-03-09 15:15:00,53.79,53.8,53.73,53.76,348052.0,48.5197,48.5288,48.4656,48.4927,348052.0
2021-03-09 15:20:00,53.76,53.77,53.71,53.73,391088.0,48.4927,48.5017,48.4476,48.4656,391088.0
2021-03-09 15:25:00,53.73,53.73,53.69,53.69,196465.0,48.4656,48.4656,48.4295,48.4295,196465.0
2021-03-09 15:30:00,53.7,53.7,53.67,53.68,128771.0,48.4386,48.4386,48.4115,48.4205,128771.0
2021-03-09 15:35:00,53.68,53.68,53.59,53.63,369110.0,48.4205,48.4205,48.3393,48.3754,369110.0
2021-03-09 15:40:00,53.62,53.63,53.53,53.56,595644.0,48.3664,48.3754,48.2852,48.3123,595644.0
2021-03-09 15:45:00,53.57,53.57,53.53,53.54,203279.0,48.3213,48.3213,48.2852,48.2942,203279.0
2021-03-09 15:50:00,53.55,53.59,53.48,53.59,734037.0,48.3033,48.3393,48.2401,48.3393,734037.0
2021-03-09 15:55:00,53.59,53.59,53.52,53.55,2752647.0,48.3393,48.3393,48.2762,48.3033,2752647.0
2021-03-10 09:30:00,53.77,53.79,53.64,53.67,1618451.0,48.5017,48.5197,48.3844,48.4115,1618451.0
2021-03-10 09:35:00,53.67,53.69,53.58,53.59,917166.0,48.4115,48.4295,48.3303,48.3393,917166.0
2021-03-10 09:40:00,53.59,53.62,53.51,53.59,1010513.0,48.3393,48.3664,48.2672,48.3393,1010513.0
2021-03-10 09:45:00,53.6,53.64,53.54,53.57,942194.0,48.3484,48.3844,48.2942,48.3213,942194.0
2021-03-10 09:50:00,53.57,53.69,53.57,53.67,761570.0,48.3213,48.4295,48.3213,48.4115,761570.0
2021-03-10 09:55:00,53.67,53.69,53.49,53.5,1341951.0,48.4115,48.4295,48.2491,48.2582,1341951.0
2021-03-10 10:00:00,53.5,53.52,53.43,53.49,944960.0,48.2582,48.2762,48.195,48.2491,944960.0
2021-03-10 10:05:00,53.49,53.57,53.47,53.47,1166934.0,48.2491,48.3213,48.2311,48.2311,1166934.0
2021-03-10 10:10:00,53.48,53.52,53.4,53.4,914088.0,48.2401,48.2762,48.168,48.168,914088.0
2021-03-10 10:15:00,53.4,53.45,53.37,53.4,591673.0,48.168,48.2131,48.1409,48.168,591673.0
2021-03-10 10:20:00,53.4,53.42,53.25,53.25,652622.0,48.168,48.186,48.0327,48.0327,652622.0
2021-03-10 10:25:00,53.25,53.26,53.13,53.14,382781.0,48.0327,48.0417,47.9244,47.9334,382781.0
2021-03-10 10:30:00,53.13,53.27,53.13,53.26,2011472.0,47.9244,48.0507,47.9244,48.0417,2011472.0
2021-03-10 10:35:00,53.26,53.27,53.11,53.11,882409.0,48.0417,48.0507,47.9064,47.9064,882409.0
2021-03-10 10:40:00,53.11,53.25,53.09,53.24,927461.0,47.9064,48.0327,47.8883,48.0236,927461.0
2021-03-10 10:45:00,53.24,53.27,53.2,53.26,1044986.0,48.0236,48.0507,47.9875,48.0417,1044986.0
2021-03-10 10:50:00,53.26,53.26,53.12,53.19,890630.0,48.0417,48.0417,47.9154,47.9785,890630.0
2021-03-10 10:55:00,53.2,53.25,53.15,53.19,327199.0,47.9875,48.0327,47.9424,47.9785,327199.0
2021-03-10 11:00:00,53.2,53.24,53.14,53.19,767754.0,47.9875,48.0236,47.9334,47.9785,767754.0
2021-03-10 11:05:00,53.2,53.22,53.13,53.13,665193.0,47.9875,48.0056,47.9244,47.9244,665193.0
2021-03-10 11:10:00,53.13,53.23,53.12,53.21,309034.0,47.9244,48.0146,47.9154,47.9966,309034.0
2021-03-10 11:15:00,53.21,53.23,53.12,53.14,368303.0,47.9966,48.0146,47.9154,47.9334,368303.0
2021-03-10 11:20:00,53.15,53.17,53.11,53.13,184358.0,47.9424,47.9605,47.9064,47.9244,184358.0
2021-03-10 11:25:00,53.13,53.2,53.13,53.16,442179.0,47.9244,47.9875,47.9244,47.9515,442179.0
2021-03-10 11:30:00,53.16,53.22,53.15,53.18,293783.0,47.9515,48.0056,47.9424,47.9695,293783.0
2021-03-10 11:35:00,53.17,53.18,53.12,53.18,172541.0,47.9605,47.9695,47.9154,47.9695,172541.0
2021-03-10 11:40:00,53.18,53.21,53.06,53.08,296668.0,47.9695,47.9966,47.8613,47.8793,296668.0
2021-03-10 11:45:00,53.08,53.18,53.07,53.17,217459.0,47.8793,47.9695,47.8703,47.9605,217459.0
2021-03-10 11:50:00,53.17,53.28,53.17,53.28,461305.0,47.9605,48.0597,47.9605,48.0597,461305.0
2021-03-10 11:55:00,53.28,53.32,53.24,53.27,683195.0,48.0597,48.0958,48.0236,48.0507,683195.0
2021-03-10 12:00:00,53.27,53.29,53.23,53.26,354715.0,48.0507,48.0687,48.0146,48.0417,354715.0
2021-03-10 12:05:00,53.26,53.28,53.22,53.22,265843.0,48.0417,48.0597,48.0056,48.0056,265843.0
2021-03-10 12:10:00,53.22,53.26,53.21,53.25,609799.0,48.0056,48.0417,47.9966,48.0327,609799.0
2021-03-10 12:15:00,53.24,53.29,53.22,53.23,359952.0,48.0236,48.0687,48.0056,48.0146,359952.0
2021-03-10 12:20:00,53.23,53.24,53.2,53.23,265327.0,48.0146,48.0236,47.9875,48.0146,265327.0
2021-03-10 12:25:00,53.23,53.24,53.16,53.18,171982.0,48.0146,48.0236,47.9515,47.9695,171982.0
2021-03-10 12:30:00,53.18,53.21,53.15,53.2,158451.0,47.9695,47.9966,47.9424,47.9875,158451.0
2021-03-10 12:35:00,53.2,53.21,53.13,53.14,119809.0,47.9875,47.9966,47.9244,47.9334,119809.0
2021-03-10 12:40:00,53.14,53.19,53.13,53.18,499387.0,47.9334,47.9785,47.9244,47.9695,499387.0
2021-03-10 12:45:00,53.18,53.27,53.18,53.22,131078.0,47.9695,48.0507,47.9695,48.0056,131078.0
2021-03-10 12:50:00,53.22,53.25,53.19,53.21,167532.0,48.0056,48.0327,47.9785,47.9966,167532.0
2021-03-10 12:55:00,53.2,53.26,53.18,53.24,1287989.0,47.9875,48.0417,47.9695,48.0236,1287989.0
2021-03-10 13:00:00,53.24,53.25,53.04,53.21,1408573.0,48.0236,48.0327,47.8432,47.9966,1408573.0
2021-03-10 13:05:00,53.2,53.32,53.14,53.32,534856.0,47.9875,48.0958,47.9334,48.0958,534856.0
2021-03-10 13:10:00,53.32,53.36,53.26,53.3,591799.0,48.0958,48.1319,48.0417,48.0778,591799.0
2021-03-10 13:15:00,53.3,53.31,53.17,53.23,457421.0,48.0778,48.0868,47.9605,48.0146,457421.0
2021-03-10 13:20:00,53.22,53.27,53.21,53.26,230949.0,48.0056,48.0507,47.9966,48.0417,230949.0
2021-03-10 13:25:00,53.25,53.28,53.23,53.27,194195.0,48.0327,48.0597,48.0146,48.0507,194195.0
2021-03-10 13:30:00,53.28,53.3,53.19,53.21,499225.0,48.0597,48.0778,47.9785,47.9966,499225.0
2021-03-10 13:35:00,53.22,53.25,53.14,53.18,128517.0,48.0056,48.0327,47.9334,47.9695,128517.0
2021-03-10 13:40:00,53.18,53.24,53.16,53.17,214418.0,47.9695,48.0236,47.9515,47.9605,214418.0
2021-03-10 13:45:00,53.17,53.19,53.11,53.18,171875.0,47.9605,47.9785,47.9064,47.9695,171875.0
2021-03-10 13:50:00,53.19,53.21,53.15,53.2,185194.0,47.9785,47.9966,47.9424,47.9875,185194.0
2021-03-10 13:55:00,53.19,53.23,53.17,53.19,82260.0,47.9785,48.0146,47.9605,47.9785,82260.0
2021-03-10 14:00:00,53.19,53.22,53.14,53.21,62340.0,47.9785,48.0056,47.9334,47.9966,62340.0
2021-03-10 14:05:00,53.2,53.24,53.17,53.18,77103.0,47.9875,48.0236,47.9605,47.9695,77103.0
2021-03-10 14:10:00,53.19,53.27,53.19,53.27,557374.0,47.9785,48.0507,47.9785,48.0507,557374.0
2021-03-10 14:15:00,53.27,53.32,53.26,53.3,231060.0,48.0507,48.0958,48.0417,48.0778,231060.0
2021-03-10 14:20:00,53.3,53.31,53.25,53.28,218265.0,48.0778,48.0868,48.0327,48.0597,218265.0
2021-03-10 14:25:00,53.27,53.33,53.26,53.33,214828.0,48.0507,48.1048,48.0417,48.1048,214828.0
2021-03-10 14:30:00,53.33,53.33,53.28,53.32,132572.0,48.1048,48.1048,48.0597,48.0958,132572.0
2021-03-10 14:35:00,53.32,53.33,53.3,53.32,160753.0,48.0958,48.1048,48.0778,48.0958,160753.0
2021-03-10 14:40:00,53.32,53.32,53.3,53.3,69026.0,48.0958,48.0958,48.0778,48.0778,69026.0
2021-03-10 14:45:00,53.3,53.42,53.29,53.42,163534.0,48.0778,48.186,48.0687,48.186,163534.0
2021-03-10 14:50:00,53.41,53.42,53.36,53.38,111305.0,48.177,48.186,48.1319,48.1499,111305.0
2021-03-10 14:55:00,53.37,53.38,53.34,53.35,199305.0,48.1409,48.1499,48.1138,48.1229,199305.0
2021-03-10 15:00:00,53.35,53.39,53.3,53.3,123236.0,48.1229,48.1589,48.0778,48.0778,123236.0
2021-03-10 15:05:00,53.3,53.35,53.3,53.34,181868.0,48.0778,48.1229,48.0778,48.1138,181868.0
2021-03-10 15:10:00,53.33,53.34,53.28,53.29,167034.0,48.1048,48.1138,48.0597,48.0687,167034.0
2021-03-10 15:15:00,53.3,53.33,53.29,53.32,134693.0,48.0778,48.1048,48.0687,48.0958,134693.0
2021-03-10 15:20:00,53.33,53.34,53.31,53.32,207650.0,48.1048,48.1138,48.0868,48.0958,207650.0
2021-03-10 15:25:00,53.32,53.34,53.29,53.3,98577.0,48.0958,48.1138,48.0687,48.0778,98577.0
2021-03-10 15:30:00,53.3,53.31,53.28,53.28,322768.0,48.0778,48.0868,48.0597,48.0597,322768.0
2021-03-10 15:35:00,53.29,53.31,53.28,53.29,180573.0,48.0687,48.0868,48.0597,48.0687,180573.0
2021-03-10 15:40:00,53.29,53.33,53.27,53.28,359962.0,48.0687,48.1048,48.0507,48.0597,359962.0
2021-03-10 15:45:00,53.28,53.35,53.27,53.34,232608.0,48.0597,48.1229,48.0507,48.1138,232608.0
2021-03-10 15:50:00,53.34,53.35,53.3,53.31,611035.0,48.1138,48.1229,48.0778,48.0868,611035.0
2021-03-10 15:55:00,53.32,53.35,53.29,53.3,1345681.0,48.0958,48.1229,48.0687,48.0778,1345681.0
2021-03-11 09:30:00,54.51,54.58,54.45,54.51,2482985.0,49.1692,49.2323,49.1151,49.1692,2482985.0
2021-03-11 09:35:00,54.52,54.54,54.42,54.46,1044402.0,49.1782,49.1963,49.088,49.1241,1044402.0
2021-03-11 09:40:00,54.46,54.5,54.35,54.35,2253724.0,49.1241,49.1602,49.0249,49.0249,2253724.0
2021-03-11 09:45:00,54.35,54.42,54.33,54.36,849133.0,49.0249,49.088,49.0068,49.0339,849133.0
2021-03-11 09:50:00,54.37,54.43,54.35,54.4,689292.0,49.0429,49.097,49.0249,49.07,689292.0
2021-03-11 09:55:00,54.4,54.44,54.37,54.43,359278.0,49.07,49.1061,49.0429,49.097,359278.0
2021-03-11 10:00:00,54.44,54.57,54.43,54.55,647144.0,49.1061,49.2233,49.097,49.2053,647144.0
2021-03-11 10:05:00,54.55,54.56,54.41,54.44,1036368.0,49.2053,49.2143,49.079,49.1061,1036368.0
2021-03-11 10:10:00,54.44,54.5,54.4,54.41,661353.0,49.1061,49.1602,49.07,49.079,661353.0
2021-03-11 10:15:00,54.41,54.45,54.27,54.33,893246.0,49.079,49.1151,48.9527,49.0068,893246.0
2021-03-11 10:20:00,54.32,54.43,54.3,54.41,571865.0,48.9978,49.097,48.9798,49.079,571865.0
2021-03-11 10:25:00,54.41,54.49,54.41,54.47,349806.0,49.079,49.1512,49.079,49.1331,349806.0
2021-03-11 10:30:00,54.47,54.6,54.46,54.59,984871.0,49.1331,49.2504,49.1241,49.2414,984871.0
2021-03-11 10:35:00,54.6,54.62,54.56,54.59,560906.0,49.2504,49.2684,49.2143,49.2414,560906.0
2021-03-11 10:40:00,54.59,54.64,54.59,54.63,437321.0,49.2414,49.2865,49.2414,49.2774,437321.0
2021-03-11 10:45:00,54.63,54.69,54.6,54.68,820263.0,49.2774,49.3316,49.2504,49.3225,820263.0
2021-03-11 10:50:00,54.69,54.74,54.68,54.71,353079.0,49.3316,49.3767,49.3225,49.3496,353079.0
2021-03-11 10:55:00,54.72,54.8,54.69,54.79,580185.0,49.3586,49.4308,49.3316,49.4218,580185.0
2021-03-11 11:00:00,54.79,54.81,54.77,54.77,372535.0,49.4218,49.4398,49.4037,49.4037,372535.0
2021-03-11 11:05:00,54.78,54.79,54.75,54.77,1587284.0,49.4127,49.4218,49.3857,49.4037,1587284.0
2021-03-11 11:10:00,54.77,54.82,54.76,54.81,447868.0,49.4037,49.4488,49.3947,49.4398,447868.0
2021-03-11 11:15:00,54.82,54.82,54.76,54.79,386721.0,49.4488,49.4488,49.3947,49.4218,386721.0
2021-03-11 11:20:00,54.79,54.82,54.77,54.82,231281.0,49.4218,49.4488,49.4037,49.4488,231281.0
2021-03-11 11:25:00,54.82,54.83,54.79,54.79,236293.0,49.4488,49.4578,49.4218,49.4218,236293.0
2021-03-11 11:30:00,54.8,54.82,54.76,54.8,524538.0,49.4308,49.4488,49.3947,49.4308,524538.0
2021-03-11 11:35:00,54.8,54.84,54.8,54.8,303092.0,49.4308,49.4669,49.4308,49.4308,303092.0
2021-03-11 11:40:00,54.81,54.86,54.8,54.85,263751.0,49.4398,49.4849,49.4308,49.4759,263751.0
2021-03-11 11:45:00,54.86,54.89,54.84,54.89,358270.0,49.4849,49.512,49.4669,49.512,358270.0
2021-03-11 11:50:00,54.89,54.93,54.86,54.88,574204.0,49.512,49.548,49.4849,49.5029,574204.0
2021-03-11 11:55:00,54.89,54.89,54.82,54.82,446946.0,49.512,49.512,49.4488,49.4488,446946.0
2021-03-11 12:00:00,54.83,54.84,54.78,54.82,857548.0,49.4578,49.4669,49.4127,49.4488,857548.0
2021-03-11 12:05:00,54.83,54.89,54.82,54.87,315963.0,49.4578,49.512,49.4488,49.4939,315963.0
2021-03-11 12:10:00,54.88,54.91,54.87,54.89,176374.0,49.5029,49.53,49.4939,49.512,176374.0
2021-03-11 12:15:00,54.89,54.91,54.87,54.88,131483.0,49.512,49.53,49.4939,49.5029,131483.0
2021-03-11 12:20:00,54.88,54.91,54.87,54.89,231663.0,49.5029,49.53,49.4939,49.512,231663.0
2021-03-11 12:25:00,54.89,54.9,54.86,54.89,437756.0,49.512,49.521,49.4849,49.512,437756.0
2021-03-11 12:30:00,54.9,54.91,54.84,54.86,428786.0,49.521,49.53,49.4669,49.4849,428786.0
2021-03-11 12:35:00,54.87,54.9,54.85,54.89,389965.0,49.4939,49.521,49.4759,49.512,389965.0
2021-03-11 12:40:00,54.89,54.9,54.84,54.84,809549.0,49.512,49.521,49.4669,49.4669,809549.0
2021-03-11 12:45:00,54.85,54.91,54.83,54.9,542575.0,49.4759,49.53,49.4578,49.521,542575.0
2021-03-11 12:50:00,54.91,54.91,54.83,54.83,706948.0,49.53,49.53,49.4578,49.4578,706948.0
2021-03-11 12:55:00,54.84,54.91,54.83,54.89,485639.0,49.4669,49.53,49.4578,49.512,485639.0
2021-03-11 13:00:00,54.89,55.0,54.88,54.98,637700.0,49.512,49.6112,49.5029,49.5931,637700.0
2021-03-11 13:05:00,54.99,55.04,54.97,54.98,599840.0,49.6022,49.6473,49.5841,49.5931,599840.0
2021-03-11 13:10:00,54.97,55.01,54.95,54.96,366252.0,49.5841,49.6202,49.5661,49.5751,366252.0
2021-03-11 13:15:00,54.96,55.0,54.95,54.95,276877.0,49.5751,49.6112,49.5661,49.5661,276877.0
2021-03-11 13:20:00,54.95,54.99,54.94,54.96,326297.0,49.5661,49.6022,49.5571,49.5751,326297.0
2021-03-11 13:25:00,54.96,54.97,54.92,54.96,245001.0,49.5751,49.5841,49.539,49.5751,245001.0
2021-03-11 13:30:00,54.96,54.98,54.91,54.91,221197.0,49.5751,49.5931,49.53,49.53,221197.0
2021-03-11 13:35:00,54.91,54.95,54.91,54.93,260354.0,49.53,49.5661,49.53,49.548,260354.0
2021-03-11 13:40:00,54.94,54.95,54.89,54.91,349736.0,49.5571,49.5661,49.512,49.53,349736.0
2021-03-11 13:45:00,54.91,54.92,54.88,54.9,189288.0,49.53,49.539,49.5029,49.521,189288.0
2021-03-11 13:50:00,54.9,54.93,54.88,54.91,180136.0,49.521,49.548,49.5029,49.53,180136.0
2021-03-11 13:55:00,54.91,54.92,54.84,54.86,392371.0,49.53,49.539,49.4669,49.4849,392371.0
2021-03-11 14:00:00,54.87,54.94,54.87,54.93,204654.0,49.4939,49.5571,49.4939,49.548,204654.0
2021-03-11 14:05:00,54.93,54.95,54.89,54.9,184556.0,49.548,49.5661,49.512,49.521,184556.0
2021-03-11 14:10:00,54.9,54.93,54.88,54.9,202882.0,49.521,49.548,49.5029,49.521,202882.0
2021-03-11 14:15:00,54.9,54.94,54.88,54.93,469918.0,49.521,49.5571,49.5029,49.548,469918.0
2021-03-11 14:20:00,54.94,54.96,54.93,54.95,257435.0,49.5571,49.5751,49.548,49.5661,257435.0
2021-03-11 14:25:00,54.95,54.96,54.93,54.94,128115.0,49.5661,49.5751,49.548,49.5571,128115.0
2021-03-11 14:30:00,54.95,54.96,54.93,54.94,185539.0,49.5661,49.5751,49.548,49.5571,185539.0
2021-03-11 14:35:00,54.94,54.94,54.86,54.9,507904.0,49.5571,49.5571,49.4849,49.521,507904.0
2021-03-11 14:40:00,54.89,54.93,54.88,54.89,599704.0,49.512,49.548,49.5029,49.512,599704.0
2021-03-11 14:45:00,54.9,54.91,54.86,54.86,286344.0,49.521,49.53,49.4849,49.4849,286344.0
2021-03-11 14:50:00,54.86,54.88,54.83,54.86,385178.0,49.4849,49.5029,49.4578,49.4849,385178.0
2021-03-11 14:55:00,54.86,54.87,54.84,54.85,210736.0,49.4849,49.4939,49.4669,49.4759,210736.0
2021-03-11 15:00:00,54.86,54.86,54.83,54.85,234289.0,49.4849,49.4849,49.4578,49.4759,234289.0
2021-03-11 15:05:00,54.85,54.87,54.81,54.84,349794.0,49.4759,49.4939,49.4398,49.4669,349794.0
2021-03-11 15:10:00,54.84,54.85,54.82,54.84,227454.0,49.4669,49.4759,49.4488,49.4669,227454.0
2021-03-11 15:15:00,54.84,54.9,54.84,54.89,194013.0,49.4669,49.521,49.4669,49.512,194013.0
2021-03-11 15:20:00,54.88,54.94,54.87,54.94,107536.0,49.5029,49.5571,49.4939,49.5571,107536.0
2021-03-11 15:25:00,54.93,54.98,54.9,54.97,410625.0,49.548,49.5931,49.521,49.5841,410625.0
2021-03-11 15:30:00,54.97,54.97,54.91,54.93,359930.0,49.5841,49.5841,49.53,49.548,359930.0
2021-03-11 15:35:00,54.93,54.96,54.91,54.96,265934.0,49.548,49.5751,49.53,49.5751,265934.0
2021-03-11 15:40:00,54.95,54.96,54.93,54.95,327458.0,49.5661,49.5751,49.548,49.5661,327458.0
2021-03-11 15:45:00,54.94,54.96,54.94,54.94,484093.0,49.5571,49.5751,49.5571,49.5571,484093.0
2021-03-11 15:50:00,54.94,54.98,54.92,54.96,1635590.0,49.5571,49.5931,49.539,49.5751,1635590.0
2021-03-11 15:55:00,54.97,55.0,54.91,54.99,5499627.0,49.5841,49.6112,49.53,49.6022,5499627.0
2021-03-12 09:30:00,53.84,53.86,53.75,53.83,1228044.0,48.5648,48.5829,48.4837,48.5558,1228044.0
2021-03-12 09:35:00,53.82,53.83,53.69,53.72,729828.0,48.5468,48.5558,48.4295,48.4566,729828.0
2021-03-12 09:40:00,53.71,53.86,53.69,53.85,723935.0,48.4476,48.5829,48.4295,48.5739,723935.0
2021-03-12 09:45:00,53.84,53.89,53.79,53.87,755535.0,48.5648,48.6099,48.5197,48.5919,755535.0
2021-03-12 09:50:00,53.88,53.96,53.88,53.93,1133003.0,48.6009,48.6731,48.6009,48.646,1133003.0
2021-03-12 09:55:00,53.93,53.96,53.9,53.96,372583.0,48.646,48.6731,48.619,48.6731,372583.0
2021-03-12 10:00:00,53.96,53.97,53.87,53.95,684144.0,48.6731,48.6821,48.5919,48.6641,684144.0
2021-03-12 10:05:00,53.95,53.97,53.9,53.9,405086.0,48.6641,48.6821,48.619,48.619,405086.0
2021-03-12 10:10:00,53.91,53.91,53.82,53.83,485065.0,48.628,48.628,48.5468,48.5558,485065.0
2021-03-12 10:15:00,53.83,53.86,53.77,53.77,466880.0,48.5558,48.5829,48.5017,48.5017,466880.0
2021-03-12 10:20:00,53.77,53.8,53.69,53.7,478522.0,48.5017,48.5288,48.4295,48.4386,478522.0
2021-03-12 10:25:00,53.7,53.71,53.58,53.62,1319775.0,48.4386,48.4476,48.3303,48.3664,1319775.0
2021-03-12 10:30:00,53.62,53.75,53.58,53.72,1495442.0,48.3664,48.4837,48.3303,48.4566,1495442.0
2021-03-12 10:35:00,53.72,53.72,53.66,53.71,935653.0,48.4566,48.4566,48.4025,48.4476,935653.0
2021-03-12 10:40:00,53.71,53.77,53.71,53.76,265968.0,48.4476,48.5017,48.4476,48.4927,265968.0
2021-03-12 10:45:00,53.76,53.81,53.73,53.79,584247.0,48.4927,48.5378,48.4656,48.5197,584247.0
2021-03-12 10:50:00,53.79,53.8,53.67,53.72,1008310.0,48.5197,48.5288,48.4115,48.4566,1008310.0
2021-03-12 10:55:00,53.71,53.76,53.7,53.74,812098.0,48.4476,48.4927,48.4386,48.4746,812098.0
2021-03-12 11:00:00,53.74,53.77,53.67,53.7,313869.0,48.4746,48.5017,48.4115,48.4386,313869.0
2021-03-12 11:05:00,53.7,53.78,53.69,53.78,531719.0,48.4386,48.5107,48.4295,48.5107,531719.0
2021-03-12 11:10:00,53.78,53.81,53.75,53.76,462946.0,48.5107,48.5378,48.4837,48.4927,462946.0
2021-03-12 11:15:00,53.76,53.8,53.75,53.76,494503.0,48.4927,48.5288,48.4837,48.4927,494503.0
2021-03-12 11:20:00,53.76,53.81,53.75,53.79,147424.0,48.4927,48.5378,48.4837,48.5197,147424.0
2021-03-12 11:25:00,53.8,53.85,53.79,53.84,384171.0,48.5288,48.5739,48.5197,48.5648,384171.0
2021-03-12 11:30:00,53.83,53.87,53.83,53.85,524720.0,48.5558,48.5919,48.5558,48.5739,524720.0
2021-03-12 11:35:00,53.85,53.9,53.8,53.87,741466.0,48.5739,48.619,48.5288,48.5919,741466.0
2021-03-12 11:40:00,53.86,53.92,53.84,53.9,366135.0,48.5829,48.637,48.5648,48.619,366135.0
2021-03-12 11:45:00,53.9,53.94,53.9,53.92,788187.0,48.619,48.655,48.619,48.637,788187.0
2021-03-12 11:50:00,53.91,53.98,53.9,53.95,293497.0,48.628,48.6911,48.619,48.6641,293497.0
2021-03-12 11:55:00,53.95,53.95,53.88,53.9,202069.0,48.6641,48.6641,48.6009,48.619,202069.0
2021-03-12 12:00:00,53.89,53.92,53.84,53.85,404984.0,48.6099,48.637,48.5648,48.5739,404984.0
2021-03-12 12:05:00,53.86,53.89,53.85,53.88,337429.0,48.5829,48.6099,48.5739,48.6009,337429.0
2021-03-12 12:10:00,53.88,53.9,53.86,53.9,338475.0,48.6009,48.619,48.5829,48.619,338475.0
2021-03-12 12:15:00,53.9,53.92,53.89,53.9,148627.0,48.619,48.637,48.6099,48.619,148627.0
2021-03-12 12:20:00,53.9,53.91,53.88,53.88,273165.0,48.619,48.628,48.6009,48.6009,273165.0
2021-03-12 12:25:00,53.89,53.91,53.87,53.9,344675.0,48.6099,48.628,48.5919,48.619,344675.0
2021-03-12 12:30:00,53.9,53.96,53.89,53.95,504465.0,48.619,48.6731,48.6099,48.6641,504465.0
2021-03-12 12:35:00,53.96,53.97,53.92,53.94,297141.0,48.6731,48.6821,48.637,48.655,297141.0
2021-03-12 12:40:00,53.94,53.95,53.86,53.88,403150.0,48.655,48.6641,48.5829,48.6009,403150.0
2021-03-12 12:45:00,53.88,53.9,53.87,53.87,392302.0,48.6009,48.619,48.5919,48.5919,392302.0
2021-03-12 12:50:00,53.87,53.88,53.81,53.83,366725.0,48.5919,48.6009,48.5378,48.5558,366725.0
2021-03-12 12:55:00,53.83,53.84,53.79,53.79,266464.0,48.5558,48.5648,48.5197,48.5197,266464.0
2021-03-12 13:00:00,53.79,53.8,53.76,53.79,249017.0,48.5197,48.5288,48.4927,48.5197,249017.0
2021-03-12 13:05:00,53.78,53.82,53.78,53.8,242841.0,48.5107,48.5468,48.5107,48.5288,242841.0
2021-03-12 13:10:00,53.8,53.83,53.78,53.81,272648.0,48.5288,48.5558,48.5107,48.5378,272648.0
2021-03-12 13:15:00,53.8,53.82,53.78,53.79,128789.0,48.5288,48.5468,48.5107,48.5197,128789.0
2021-03-12 13:20:00,53.79,53.82,53.79,53.8,166690.0,48.5197,48.5468,48.5197,48.5288,166690.0
2021-03-12 13:25:00,53.79,53.83,53.79,53.82,254488.0,48.5197,48.5558,48.5197,48.5468,254488.0
2021-03-12 13:30:00,53.83,53.84,53.8,53.82,224825.0,48.5558,48.5648,48.5288,48.5468,224825.0
2021-03-12 13:35:00,53.82,53.83,53.79,53.82,311091.0,48.5468,48.5558,48.5197,48.5468,311091.0
2021-03-12 13:40:00,53.82,53.83,53.8,53.83,129665.0,48.5468,48.5558,48.5288,48.5558,129665.0
2021-03-12 13:45:00,53.83,53.83,53.77,53.79,520465.0,48.5558,48.5558,48.5017,48.5197,520465.0
2021-03-12 13:50:00,53.79,53.84,53.78,53.82,185195.0,48.5197,48.5648,48.5107,48.5468,185195.0
2021-03-12 13:55:00,53.82,53.83,53.81,53.82,272509.0,48.5468,48.5558,48.5378,48.5468,272509.0
2021-03-12 14:00:00,53.82,53.86,53.81,53.82,276139.0,48.5468,48.5829,48.5378,48.5468,276139.0
2021-03-12 14:05:00,53.82,53.85,53.81,53.84,193031.0,48.5468,48.5739,48.5378,48.5648,193031.0
2021-03-12 14:10:00,53.83,53.85,53.83,53.84,179012.0,48.5558,48.5739,48.5558,48.5648,179012.0
2021-03-12 14:15:00,53.84,53.86,53.82,53.85,497376.0,48.5648,48.5829,48.5468,48.5739,497376.0
2021-03-12 14:20:00,53.84,53.85,53.81,53.83,601317.0,48.5648,48.5739,48.5378,48.5558,601317.0
2021-03-12 14:25:00,53.83,53.85,53.82,53.85,212159.0,48.5558,48.5739,48.5468,48.5739,212159.0
2021-03-12 14:30:00,53.85,53.87,53.84,53.86,215836.0,48.5739,48.5919,48.5648,48.5829,215836.0
2021-03-12 14:35:00,53.86,53.88,53.85,53.87,96024.0,48.5829,48.6009,48.5739,48.5919,96024.0
2021-03-12 14:40:00,53.87,53.91,53.87,53.91,116877.0,48.5919,48.628,48.5919,48.628,116877.0
2021-03-12 14:45:00,53.91,53.92,53.88,53.89,151140.0,48.628,48.637,48.6009,48.6099,151140.0
2021-03-12 14:50:00,53.89,53.92,53.88,53.9,590523.0,48.6099,48.637,48.6009,48.619,590523.0
2021-03-12 14:55:00,53.89,53.9,53.87,53.88,210146.0,48.6099,48.619,48.5919,48.6009,210146.0
2021-03-12 15:00:00,53.88,53.89,53.83,53.84,214108.0,48.6009,48.6099,48.5558,48.5648,214108.0
2021-03-12 15:05:00,53.84,53.85,53.83,53.85,185595.0,48.5648,48.5739,48.5558,48.5739,185595.0
2021-03-12 15:10:00,53.84,53.85,53.81,53.83,280383.0,48.5648,48.5739,48.5378,48.5558,280383.0
2021-03-12 15:15:00,53.83,53.87,53.83,53.86,163460.0,48.5558,48.5919,48.5558,48.5829,163460.0
2021-03-12 15:20:00,53.86,53.89,53.85,53.89,180937.0,48.5829,48.6099,48.5739,48.6099,180937.0
2021-03-12 15:25:00,53.89,53.89,53.86,53.87,412154.0,48.6099,48.6099,48.5829,48.5919,412154.0
2021-03-12 15:30:00,53.87,53.9,53.86,53.9,539455.0,48.5919,48.619,48.5829,48.619,539455.0
2021-03-12 15:35:00,53.9,53.96,53.89,53.96,275272.0,48.619,48.6731,48.6099,48.6731,275272.0
2021-03-12 15:40:00,53.96,53.97,53.95,53.95,277647.0,48.6731,48.6821,48.6641,48.6641,277647.0
2021-03-12 15:45:00,53.96,53.96,53.94,53.95,396299.0,48.6731,48.6731,48.655,48.6641,396299.0
2021-03-12 15:50:00,53.95,53.95,53.91,53.91,406584.0,48.6641,48.6641,48.628,48.628,406584.0
2021-03-12 15:55:00,53.91,53.99,53.91,53.98,2340315.0,48.628,48.7001,48.628,48.6911,2340315.0
2021-03-15 09:30:00,53.75,53.78,53.59,53.67,685082.0,48.4837,48.5107,48.3393,48.4115,685082.0
2021-03-15 09:35:00,53.67,53.75,53.65,53.69,826001.0,48.4115,48.4837,48.3935,48.4295,826001.0
2021-03-15 09:40:00,53.7,53.7,53.62,53.68,805037.0,48.4386,48.4386,48.3664,48.4205,805037.0
2021-03-15 09:45:00,53.68,53.71,53.65,53.68,722481.0,48.4205,48.4476,48.3935,48.4205,722481.0
2021-03-15 09:50:00,53.68,53.83,53.67,53.78,965938.0,48.4205,48.5558,48.4115,48.5107,965938.0
2021-03-15 09:55:00,53.78,53.83,53.74,53.8,519830.0,48.5107,48.5558,48.4746,48.5288,519830.0
2021-03-15 10:00:00,53.79,53.83,53.77,53.8,353906.0,48.5197,48.5558,48.5017,48.5288,353906.0
2021-03-15 10:05:00,53.8,53.82,53.75,53.76,471378.0,48.5288,48.5468,48.4837,48.4927,471378.0
2021-03-15 10:10:00,53.76,53.86,53.76,53.83,370744.0,48.4927,48.5829,48.4927,48.5558,370744.0
2021-03-15 10:15:00,53.83,53.85,53.81,53.82,616674.0,48.5558,48.5739,48.5378,48.5468,616674.0
2021-03-15 10:20:00,53.82,53.84,53.73,53.76,717339.0,48.5468,48.5648,48.4656,48.4927,717339.0
2021-03-15 10:25:00,53.76,53.79,53.74,53.75,353648.0,48.4927,48.5197,48.4746,48.4837,353648.0
2021-03-15 10:30:00,53.76,53.81,53.71,53.79,273285.0,48.4927,48.5378,48.4476,48.5197,273285.0
2021-03-15 10:35:00,53.79,53.82,53.74,53.78,202748.0,48.5197,48.5468,48.4746,48.5107,202748.0
2021-03-15 10:40:00,53.77,53.87,53.77,53.87,493186.0,48.5017,48.5919,48.5017,48.5919,493186.0
2021-03-15 10:45:00,53.87,53.93,53.86,53.91,253060.0,48.5919,48.646,48.5829,48.628,253060.0
2021-03-15 10:50:00,53.91,53.98,53.89,53.93,277555.0,48.628,48.6911,48.6099,48.646,277555.0
2021-03-15 10:55:00,53.93,53.96,53.91,53.94,171541.0,48.646,48.6731,48.628,48.655,171541.0
2021-03-15 11:00:00,53.93,53.95,53.9,53.95,100117.0,48.646,48.6641,48.619,48.6641,100117.0
2021-03-15 11:05:00,53.95,53.96,53.9,53.91,1027567.0,48.6641,48.6731,48.619,48.628,1027567.0
2021-03-15 11:10:00,53.91,53.93,53.89,53.9,666586.0,48.628,48.646,48.6099,48.619,666586.0
2021-03-15 11:15:00,53.9,53.92,53.88,53.88,207725.0,48.619,48.637,48.6009,48.6009,207725.0
2021-03-15 11:20:00,53.88,53.88,53.82,53.84,393828.0,48.6009,48.6009,48.5468,48.5648,393828.0
2021-03-15 11:25:00,53.84,53.84,53.74,53.75,175894.0,48.5648,48.5648,48.4746,48.4837,175894.0
2021-03-15 11:30:00,53.75,53.75,53.64,53.65,242248.0,48.4837,48.4837,48.3844,48.3935,242248.0
2021-03-15 11:35:00,53.65,53.65,53.58,53.65,381045.0,48.3935,48.3935,48.3303,48.3935,381045.0
2021-03-15 11:40:00,53.65,53.71,53.64,53.68,277782.0,48.3935,48.4476,48.3844,48.4205,277782.0
2021-03-15 11:45:00,53.69,53.75,53.66,53.73,476647.0,48.4295,48.4837,48.4025,48.4656,476647.0
2021-03-15 11:50:00,53.72,53.77,53.68,53.76,188256.0,48.4566,48.5017,48.4205,48.4927,188256.0
2021-03-15 11:55:00,53.75,53.8,53.74,53.76,501704.0,48.4837,48.5288,48.4746,48.4927,501704.0
2021-03-15 12:00:00,53.76,53.79,53.74,53.78,136031.0,48.4927,48.5197,48.4746,48.5107,136031.0
2021-03-15 12:05:00,53.78,53.82,53.76,53.78,285589.0,48.5107,48.5468,48.4927,48.5107,285589.0
2021-03-15 12:10:00,53.78,53.82,53.78,53.81,147542.0,48.5107,48.5468,48.5107,48.5378,147542.0
2021-03-15 12:15:00,53.82,53.83,53.78,53.78,179105.0,48.5468,48.5558,48.5107,48.5107,179105.0
2021-03-15 12:20:00,53.78,53.85,53.78,53.83,203997.0,48.5107,48.5739,48.5107,48.5558,203997.0
2021-03-15 12:25:00,53.83,53.85,53.82,53.85,225230.0,48.5558,48.5739,48.5468,48.5739,225230.0
2021-03-15 12:30:00,53.84,53.91,53.83,53.88,231372.0,48.5648,48.628,48.5558,48.6009,231372.0
2021-03-15 12:35:00,53.88,53.89,53.86,53.88,117943.0,48.6009,48.6099,48.5829,48.6009,117943.0
2021-03-15 12:40:00,53.88,53.9,53.86,53.89,101490.0,48.6009,48.619,48.5829,48.6099,101490.0
2021-03-15 12:45:00,53.9,53.93,53.88,53.92,230148.0,48.619,48.646,48.6009,48.637,230148.0
2021-03-15 12:50:00,53.91,53.93,53.89,53.9,208541.0,48.628,48.646,48.6099,48.619,208541.0
2021-03-15 12:55:00,53.91,53.94,53.91,53.93,133789.0,48.628,48.655,48.628,48.646,133789.0
2021-03-15 13:00:00,53.93,53.95,53.92,53.94,71074.0,48.646,48.6641,48.637,48.655,71074.0
2021-03-15 13:05:00,53.94,53.95,53.92,53.92,113535.0,48.655,48.6641,48.637,48.637,113535.0
2021-03-15 13:10:00,53.92,53.93,53.88,53.91,73881.0,48.637,48.646,48.6009,48.628,73881.0
2021-03-15 13:15:00,53.91,53.94,53.89,53.94,152213.0,48.628,48.655,48.6099,48.655,152213.0
2021-03-15 13:20:00,53.94,53.97,53.92,53.96,140678.0,48.655,48.6821,48.637,48.6731,140678.0
2021-03-15 13:25:00,53.96,53.97,53.94,53.95,77450.0,48.6731,48.6821,48.655,48.6641,77450.0
2021-03-15 13:30:00,53.95,53.96,53.92,53.93,128387.0,48.6641,48.6731,48.637,48.646,128387.0
2021-03-15 13:35:00,53.94,53.96,53.92,53.96,451957.0,48.655,48.6731,48.637,48.6731,451957.0
2021-03-15 13:40:00,53.96,54.0,53.95,54.0,457126.0,48.6731,48.7092,48.6641,48.7092,457126.0
2021-03-15 13:45:00,54.0,54.01,53.98,54.01,1359522.0,48.7092,48.7182,48.6911,48.7182,1359522.0
2021-03-15 13:50:00,54.01,54.04,54.0,54.03,158672.0,48.7182,48.7452,48.7092,48.7362,158672.0
2021-03-15 13:55:00,54.02,54.03,54.01,54.03,85287.0,48.7272,48.7362,48.7182,48.7362,85287.0
2021-03-15 14:00:00,54.03,54.07,54.02,54.05,430796.0,48.7362,48.7723,48.7272,48.7543,430796.0
2021-03-15 14:05:00,54.06,54.07,54.03,54.07,74688.0,48.7633,48.7723,48.7362,48.7723,74688.0
2021-03-15 14:10:00,54.07,54.07,54.05,54.07,68397.0,48.7723,48.7723,48.7543,48.7723,68397.0
2021-03-15 14:15:00,54.06,54.07,54.05,54.05,78266.0,48.7633,48.7723,48.7543,48.7543,78266.0
2021-03-15 14:20:00,54.05,54.1,54.05,54.09,420543.0,48.7543,48.7994,48.7543,48.7903,420543.0
2021-03-15 14:25:00,54.09,54.11,54.06,54.08,95023.0,48.7903,48.8084,48.7633,48.7813,95023.0
2021-03-15 14:30:00,54.08,54.1,54.07,54.07,217043.0,48.7813,48.7994,48.7723,48.7723,217043.0
2021-03-15 14:35:00,54.07,54.09,54.06,54.08,56074.0,48.7723,48.7903,48.7633,48.7813,56074.0
2021-03-15 14:40:00,54.08,54.1,54.06,54.07,85341.0,48.7813,48.7994,48.7633,48.7723,85341.0
2021-03-15 14:45:00,54.07,54.09,54.06,54.07,112887.0,48.7723,48.7903,48.7633,48.7723,112887.0
2021-03-15 14:50:00,54.07,54.08,54.05,54.05,82547.0,48.7723,48.7813,48.7543,48.7543,82547.0
2021-03-15 14:55:00,54.06,54.07,54.02,54.04,131757.0,48.7633,48.7723,48.7272,48.7452,131757.0
2021-03-15 15:00:00,54.04,54.07,54.04,54.06,95594.0,48.7452,48.7723,48.7452,48.7633,95594.0
2021-03-15 15:05:00,54.05,54.07,54.04,54.07,393467.0,48.7543,48.7723,48.7452,48.7723,393467.0
2021-03-15 15:10:00,54.07,54.08,54.05,54.07,142350.0,48.7723,48.7813,48.7543,48.7723,142350.0
2021-03-15 15:15:00,54.06,54.08,54.04,54.05,122354.0,48.7633,48.7813,48.7452,48.7543,122354.0
2021-03-15 15:20:00,54.05,54.06,54.01,54.01,275468.0,48.7543,48.7633,48.7182,48.7182,275468.0
2021-03-15 15:25:00,54.01,54.03,53.99,54.01,118730.0,48.7182,48.7362,48.7001,48.7182,118730.0
2021-03-15 15:30:00,54.01,54.03,54.0,54.01,168505.0,48.7182,48.7362,48.7092,48.7182,168505.0
2021-03-15 15:35:00,54.02,54.05,54.01,54.05,123917.0,48.7272,48.7543,48.7182,48.7543,123917.0
2021-03-15 15:40:00,54.05,54.06,54.04,54.05,94023.0,48.7543,48.7633,48.7452,48.7543,94023.0
2021-03-15 15:45:00,54.06,54.08,54.05,54.08,398876.0,48.7633,48.7813,48.7543,48.7813,398876.0
2021-03-15 15:50:00,54.08,54.08,54.05,54.07,1437739.0,48.7813,48.7813,48.7543,48.7723,1437739.0
2021-03-15 15:55:00,54.07,54.13,54.07,54.11,3435084.0,48.7723,48.8264,48.7723,48.8084,3435084.0
2021-03-16 09:30:00,54.29,54.36,54.24,54.3,676842.0,48.9708,49.0339,48.9257,48.9798,676842.0
2021-03-16 09:35:00,54.31,54.34,54.26,54.32,2053465.0,48.9888,49.0159,48.9437,48.9978,2053465.0
2021-03-16 09:40:00,54.32,54.42,54.31,54.41,1471754.0,48.9978,49.088,48.9888,49.079,1471754.0
2021-03-16 09:45:00,54.42,54.46,54.39,54.41,892189.0,49.088,49.1241,49.061,49.079,892189.0
2021-03-16 09:50:00,54.4,54.41,54.3,54.32,303234.0,49.07,49.079,48.9798,48.9978,303234.0
2021-03-16 09:55:00,54.32,54.38,54.32,54.34,262735.0,48.9978,49.0519,48.9978,49.0159,262735.0
2021-03-16 10:00:00,54.34,54.42,54.32,54.41,668180.0,49.0159,49.088,48.9978,49.079,668180.0
2021-03-16 10:05:00,54.4,54.43,54.37,54.43,678151.0,49.07,49.097,49.0429,49.097,678151.0
2021-03-16 10:10:00,54.43,54.44,54.39,54.41,1102063.0,49.097,49.1061,49.061,49.079,1102063.0
2021-03-16 10:15:00,54.42,54.46,54.4,54.45,597599.0,49.088,49.1241,49.07,49.1151,597599.0
2021-03-16 10:20:00,54.45,54.49,54.43,54.48,440257.0,49.1151,49.1512,49.097,49.1421,440257.0
2021-03-16 10:25:00,54.48,54.52,54.47,54.52,458866.0,49.1421,49.1782,49.1331,49.1782,458866.0
2021-03-16 10:30:00,54.51,54.55,54.51,54.53,1325320.0,49.1692,49.2053,49.1692,49.1872,1325320.0
2021-03-16 10:35:00,54.53,54.54,54.5,54.51,144461.0,49.1872,49.1963,49.1602,49.1692,144461.0
2021-03-16 10:40:00,54.51,54.52,54.46,54.47,157261.0,49.1692,49.1782,49.1241,49.1331,157261.0
2021-03-16 10:45:00,54.47,54.49,54.44,54.47,315979.0,49.1331,49.1512,49.1061,49.1331,315979.0
2021-03-16 10:50:00,54.48,54.52,54.47,54.48,178393.0,49.1421,49.1782,49.1331,49.1421,178393.0
2021-03-16 10:55:00,54.48,54.49,54.45,54.46,214201.0,49.1421,49.1512,49.1151,49.1241,214201.0
2021-03-16 11:00:00,54.45,54.47,54.42,54.44,277086.0,49.1151,49.1331,49.088,49.1061,277086.0
2021-03-16 11:05:00,54.44,54.46,54.4,54.41,182942.0,49.1061,49.1241,49.07,49.079,182942.0
2021-03-16 11:10:00,54.41,54.46,54.4,54.44,211831.0,49.079,49.1241,49.07,49.1061,211831.0
2021-03-16 11:15:00,54.44,54.46,54.41,54.43,170826.0,49.1061,49.1241,49.079,49.097,170826.0
2021-03-16 11:20:00,54.43,54.46,54.42,54.44,594588.0,49.097,49.1241,49.088,49.1061,594588.0
2021-03-16 11:25:00,54.45,54.45,54.42,54.43,262788.0,49.1151,49.1151,49.088,49.097,262788.0
2021-03-16 11:30:00,54.44,54.45,54.4,54.41,364034.0,49.1061,49.1151,49.07,49.079,364034.0
2021-03-16 11:35:00,54.41,54.42,54.4,54.4,184963.0,49.079,49.088,49.07,49.07,184963.0
2021-03-16 11:40:00,54.39,54.43,54.38,54.42,251833.0,49.061,49.097,49.0519,49.088,251833.0
2021-03-16 11:45:00,54.42,54.43,54.37,54.4,197698.0,49.088,49.097,49.0429,49.07,197698.0
2021-03-16 11:50:00,54.39,54.43,54.37,54.43,362065.0,49.061,49.097,49.0429,49.097,362065.0
2021-03-16 11:55:00,54.43,54.44,54.41,54.43,360536.0,49.097,49.1061,49.079,49.097,360536.0
2021-03-16 12:00:00,54.43,54.46,54.42,54.45,342200.0,49.097,49.1241,49.088,49.1151,342200.0
2021-03-16 12:05:00,54.45,54.47,54.43,54.47,332155.0,49.1151,49.1331,49.097,49.1331,332155.0
2021-03-16 12:10:00,54.47,54.47,54.41,54.42,294401.0,49.1331,49.1331,49.079,49.088,294401.0
2021-03-16 12:15:00,54.41,54.42,54.38,54.39,327435.0,49.079,49.088,49.0519,49.061,327435.0
2021-03-16 12:20:00,54.39,54.41,54.35,54.35,977288.0,49.061,49.079,49.0249,49.0249,977288.0
2021-03-16 12:25:00,54.36,54.36,54.29,54.35,681585.0,49.0339,49.0339,48.9708,49.0249,681585.0
2021-03-16 12:30:00,54.35,54.39,54.34,54.35,266883.0,49.0249,49.061,49.0159,49.0249,266883.0
2021-03-16 12:35:00,54.35,54.37,54.33,54.36,94203.0,49.0249,49.0429,49.0068,49.0339,94203.0
2021-03-16 12:40:00,54.37,54.39,54.35,54.37,187092.0,49.0429,49.061,49.0249,49.0429,187092.0
2021-03-16 12:45:00,54.37,54.38,54.34,54.35,379352.0,49.0429,49.0519,49.0159,49.0249,379352.0
2021-03-16 12:50:00,54.35,54.38,54.33,54.37,260446.0,49.0249,49.0519,49.0068,49.0429,260446.0
2021-03-16 12:55:00,54.37,54.38,54.36,54.38,114283.0,49.0429,49.0519,49.0339,49.0519,114283.0
2021-03-16 13:00:00,54.38,54.5,54.37,54.5,729699.0,49.0519,49.1602,49.0429,49.1602,729699.0
2021-03-16 13:05:00,54.5,54.51,54.43,54.45,342152.0,49.1602,49.1692,49.097,49.1151,342152.0
2021-03-16 13:10:00,54.45,54.46,54.43,54.44,109807.0,49.1151,49.1241,49.097,49.1061,109807.0
2021-03-16 13:15:00,54.44,54.46,54.42,54.46,257188.0,49.1061,49.1241,49.088,49.1241,257188.0
2021-03-16 13:20:00,54.46,54.46,54.4,54.43,185518.0,49.1241,49.1241,49.07,49.097,185518.0
2021-03-16 13:25:00,54.43,54.45,54.41,54.41,120732.0,49.097,49.1151,49.079,49.079,120732.0
2021-03-16 13:30:00,54.42,54.43,54.37,54.37,138577.0,49.088,49.097,49.0429,49.0429,138577.0
2021-03-16 13:35:00,54.38,54.38,54.33,54.34,168582.0,49.0519,49.0519,49.0068,49.0159,168582.0
2021-03-16 13:40:00,54.33,54.34,54.28,54.29,648183.0,49.0068,49.0159,48.9617,48.9708,648183.0
2021-03-16 13:45:00,54.28,54.31,54.27,54.29,314832.0,48.9617,48.9888,48.9527,48.9708,314832.0
2021-03-16 13:50:00,54.29,54.31,54.28,54.29,181897.0,48.9708,48.9888,48.9617,48.9708,181897.0
2021-03-16 13:55:00,54.29,54.3,54.26,54.29,101380.0,48.9708,48.9798,48.9437,48.9708,101380.0
2021-03-16 14:00:00,54.28,54.34,54.27,54.33,221289.0,48.9617,49.0159,48.9527,49.0068,221289.0
2021-03-16 14:05:00,54.33,54.34,54.25,54.29,233808.0,49.0068,49.0159,48.9347,48.9708,233808.0
2021-03-16 14:10:00,54.29,54.31,54.27,54.29,334428.0,48.9708,48.9888,48.9527,48.9708,334428.0
2021-03-16 14:15:00,54.29,54.31,54.28,54.28,139774.0,48.9708,48.9888,48.9617,48.9617,139774.0
2021-03-16 14:20:00,54.28,54.29,54.23,54.23,139360.0,48.9617,48.9708,48.9166,48.9166,139360.0
2021-03-16 14:25:00,54.23,54.24,54.15,54.15,679970.0,48.9166,48.9257,48.8445,48.8445,679970.0
2021-03-16 14:30:00,54.15,54.21,54.14,54.19,650494.0,48.8445,48.8986,48.8355,48.8806,650494.0
2021-03-16 14:35:00,54.19,54.2,54.16,54.16,239425.0,48.8806,48.8896,48.8535,48.8535,239425.0
2021-03-16 14:40:00,54.17,54.19,54.11,54.12,707452.0,48.8625,48.8806,48.8084,48.8174,707452.0
2021-03-16 14:45:00,54.11,54.17,54.1,54.16,249855.0,48.8084,48.8625,48.7994,48.8535,249855.0
2021-03-16 14:50:00,54.16,54.22,54.15,54.22,137462.0,48.8535,48.9076,48.8445,48.9076,137462.0
2021-03-16 14:55:00,54.21,54.24,54.2,54.24,101120.0,48.8986,48.9257,48.8896,48.9257,101120.0
2021-03-16 15:00:00,54.24,54.24,54.18,54.23,267099.0,48.9257,48.9257,48.8715,48.9166,267099.0
2021-03-16 15:05:00,54.23,54.27,54.23,54.25,104218.0,48.9166,48.9527,48.9166,48.9347,104218.0
2021-03-16 15:10:00,54.25,54.29,54.25,54.28,95841.0,48.9347,48.9708,48.9347,48.9617,95841.0
2021-03-16 15:15:00,54.27,54.3,54.27,54.3,69855.0,48.9527,48.9798,48.9527,48.9798,69855.0
2021-03-16 15:20:00,54.3,54.36,54.29,54.35,124083.0,48.9798,49.0339,48.9708,49.0249,124083.0
2021-03-16 15:25:00,54.36,54.36,54.3,54.33,372716.0,49.0339,49.0339,48.9798,49.0068,372716.0
2021-03-16 15:30:00,54.33,54.39,54.32,54.38,378157.0,49.0068,49.061,48.9978,49.0519,378157.0
2021-03-16 15:35:00,54.38,54.4,54.36,54.39,142772.0,49.0519,49.07,49.0339,49.061,142772.0
2021-03-16 15:40:00,54.39,54.4,54.35,54.35,435718.0,49.061,49.07,49.0249,49.0249,435718.0
2021-03-16 15:45:00,54.36,54.38,54.34,54.35,403159.0,49.0339,49.0519,49.0159,49.0249,403159.0
2021-03-16 15:50:00,54.35,54.39,54.34,54.38,1201948.0,49.0249,49.061,49.0159,49.0519,1201948.0
2021-03-16 15:55:00,54.38,54.38,54.28,54.36,2727955.0,49.0519,49.0519,48.9617,49.0339,2727955.0
2021-03-17 09:30:00,53.65,53.67,53.53,53.53,820873.0,48.3935,48.4115,48.2852,48.2852,820873.0
2021-03-17 09:35:00,53.53,53.59,53.52,53.57,773404.0,48.2852,48.3393,48.2762,48.3213,773404.0
2021-03-17 09:40:00,53.57,53.68,53.56,53.67,1178380.0,48.3213,48.4205,48.3123,48.4115,1178380.0
2021-03-17 09:45:00,53.67,53.7,53.62,53.68,495279.0,48.4115,48.4386,48.3664,48.4205,495279.0
2021-03-17 09:50:00,53.68,53.68,53.64,53.67,309825.0,48.4205,48.4205,48.3844,48.4115,309825.0
2021-03-17 09:55:00,53.66,53.69,53.62,53.67,338120.0,48.4025,48.4295,48.3664,48.4115,338120.0
2021-03-17 10:00:00,53.66,53.68,53.61,53.63,431520.0,48.4025,48.4205,48.3574,48.3754,431520.0
2021-03-17 10:05:00,53.63,53.66,53.58,53.61,166203.0,48.3754,48.4025,48.3303,48.3574,166203.0
2021-03-17 10:10:00,53.62,53.67,53.6,53.67,384363.0,48.3664,48.4115,48.3484,48.4115,384363.0
2021-03-17 10:15:00,53.67,53.74,53.65,53.73,201447.0,48.4115,48.4746,48.3935,48.4656,201447.0
2021-03-17 10:20:00,53.73,53.74,53.68,53.74,438494.0,48.4656,48.4746,48.4205,48.4746,438494.0
2021-03-17 10:25:00,53.74,53.77,53.74,53.74,742609.0,48.4746,48.5017,48.4746,48.4746,742609.0
2021-03-17 10:30:00,53.74,53.74,53.69,53.73,604355.0,48.4746,48.4746,48.4295,48.4656,604355.0
2021-03-17 10:35:00,53.73,53.77,53.72,53.75,491536.0,48.4656,48.5017,48.4566,48.4837,491536.0
2021-03-17 10:40:00,53.74,53.74,53.63,53.64,292896.0,48.4746,48.4746,48.3754,48.3844,292896.0
2021-03-17 10:45:00,53.63,53.65,53.58,53.59,206648.0,48.3754,48.3935,48.3303,48.3393,206648.0
2021-03-17 10:50:00,53.59,53.64,53.57,53.62,173281.0,48.3393,48.3844,48.3213,48.3664,173281.0
2021-03-17 10:55:00,53.63,53.64,53.58,53.61,226163.0,48.3754,48.3844,48.3303,48.3574,226163.0
2021-03-17 11:00:00,53.62,53.62,53.55,53.6,571819.0,48.3664,48.3664,48.3033,48.3484,571819.0
2021-03-17 11:05:00,53.6,53.62,53.58,53.6,239441.0,48.3484,48.3664,48.3303,48.3484,239441.0
2021-03-17 11:10:00,53.6,53.67,53.59,53.63,244411.0,48.3484,48.4115,48.3393,48.3754,244411.0
2021-03-17 11:15:00,53.62,53.67,53.61,53.67,47893.0,48.3664,48.4115,48.3574,48.4115,47893.0
2021-03-17 11:20:00,53.67,53.7,53.65,53.66,99582.0,48.4115,48.4386,48.3935,48.4025,99582.0
2021-03-17 11:25:00,53.66,53.68,53.65,53.67,41745.0,48.4025,48.4205,48.3935,48.4115,41745.0
2021-03-17 11:30:00,53.66,53.67,53.61,53.62,150364.0,48.4025,48.4115,48.3574,48.3664,150364.0
2021-03-17 11:35:00,53.62,53.64,53.58,53.59,305783.0,48.3664,48.3844,48.3303,48.3393,305783.0
2021-03-17 11:40:00,53.59,53.61,53.55,53.58,213665.0,48.3393,48.3574,48.3033,48.3303,213665.0
2021-03-17 11:45:00,53.58,53.6,53.57,53.59,305421.0,48.3303,48.3484,48.3213,48.3393,305421.0
2021-03-17 11:50:00,53.59,53.64,53.59,53.59,209835.0,48.3393,48.3844,48.3393,48.3393,209835.0
2021-03-17 11:55:00,53.59,53.59,53.56,53.57,415264.0,48.3393,48.3393,48.3123,48.3213,415264.0
2021-03-17 12:00:00,53.58,53.59,53.56,53.56,217763.0,48.3303,48.3393,48.3123,48.3123,217763.0
2021-03-17 12:05:00,53.57,53.67,53.56,53.66,283141.0,48.3213,48.4115,48.3123,48.4025,283141.0
2021-03-17 12:10:00,53.65,53.68,53.64,53.65,178166.0,48.3935,48.4205,48.3844,48.3935,178166.0
2021-03-17 12:15:00,53.65,53.71,53.65,53.71,86281.0,48.3935,48.4476,48.3935,48.4476,86281.0
2021-03-17 12:20:00,53.71,53.71,53.67,53.68,131538.0,48.4476,48.4476,48.4115,48.4205,131538.0
2021-03-17 12:25:00,53.68,53.77,53.67,53.77,181818.0,48.4205,48.5017,48.4115,48.5017,181818.0
2021-03-17 12:30:00,53.76,53.76,53.68,53.68,131364.0,48.4927,48.4927,48.4205,48.4205,131364.0
2021-03-17 12:35:00,53.68,53.7,53.66,53.69,191425.0,48.4205,48.4386,48.4025,48.4295,191425.0
2021-03-17 12:40:00,53.68,53.7,53.65,53.66,177358.0,48.4205,48.4386,48.3935,48.4025,177358.0
2021-03-17 12:45:00,53.65,53.7,53.65,53.69,511969.0,48.3935,48.4386,48.3935,48.4295,511969.0
2021-03-17 12:50:00,53.68,53.71,53.68,53.71,123150.0,48.4205,48.4476,48.4205,48.4476,123150.0
2021-03-17 12:55:00,53.71,53.71,53.65,53.67,142210.0,48.4476,48.4476,48.3935,48.4115,142210.0
2021-03-17 13:00:00,53.66,53.71,53.66,53.69,77778.0,48.4025,48.4476,48.4025,48.4295,77778.0
2021-03-17 13:05:00,53.7,53.73,53.68,53.7,228862.0,48.4386,48.4656,48.4205,48.4386,228862.0
2021-03-17 13:10:00,53.71,53.74,53.69,53.73,129656.0,48.4476,48.4746,48.4295,48.4656,129656.0
2021-03-17 13:15:00,53.73,53.79,53.71,53.78,204675.0,48.4656,48.5197,48.4476,48.5107,204675.0
2021-03-17 13:20:00,53.78,53.78,53.74,53.77,85304.0,48.5107,48.5107,48.4746,48.5017,85304.0
2021-03-17 13:25:00,53.76,53.8,53.75,53.79,188959.0,48.4927,48.5288,48.4837,48.5197,188959.0
2021-03-17 13:30:00,53.79,53.8,53.77,53.77,106173.0,48.5197,48.5288,48.5017,48.5017,106173.0
2021-03-17 13:35:00,53.78,53.8,53.77,53.79,54155.0,48.5107,48.5288,48.5017,48.5197,54155.0
2021-03-17 13:40:00,53.79,53.8,53.76,53.78,242914.0,48.5197,48.5288,48.4927,48.5107,242914.0
2021-03-17 13:45:00,53.79,53.8,53.77,53.8,254878.0,48.5197,48.5288,48.5017,48.5288,254878.0
2021-03-17 13:50:00,53.79,53.79,53.75,53.76,75437.0,48.5197,48.5197,48.4837,48.4927,75437.0
2021-03-17 13:55:00,53.76,53.79,53.75,53.78,203798.0,48.4927,48.5197,48.4837,48.5107,203798.0
2021-03-17 14:00:00,53.79,54.46,53.78,54.02,3375543.0,48.5197,49.1241,48.5107,48.7272,3375543.0
2021-03-17 14:05:00,54.03,54.19,54.02,54.12,1027271.0,48.7362,48.8806,48.7272,48.8174,1027271.0
2021-03-17 14:10:00,54.12,54.32,54.12,54.25,1092937.0,48.8174,48.9978,48.8174,48.9347,1092937.0
2021-03-17 14:15:00,54.26,54.33,54.24,54.26,2137693.0,48.9437,49.0068,48.9257,48.9437,2137693.0
2021-03-17 14:20:00,54.27,54.28,54.16,54.17,582085.0,48.9527,48.9617,48.8535,48.8625,582085.0
2021-03-17 14:25:00,54.17,54.26,54.1,54.1,578216.0,48.8625,48.9437,48.7994,48.7994,578216.0
2021-03-17 14:30:00,54.1,54.19,54.06,54.13,703218.0,48.7994,48.8806,48.7633,48.8264,703218.0
2021-03-17 14:35:00,54.14,54.33,54.13,54.32,466782.0,48.8355,49.0068,48.8264,48.9978,466782.0
2021-03-17 14:40:00,54.32,54.56,54.31,54.55,1266260.0,48.9978,49.2143,48.9888,49.2053,1266260.0
2021-03-17 14:45:00,54.54,54.56,54.47,54.49,1934287.0,49.1963,49.2143,49.1331,49.1512,1934287.0
2021-03-17 14:50:00,54.5,54.58,54.48,54.58,1176289.0,49.1602,49.2323,49.1421,49.2323,1176289.0
2021-03-17 14:55:00,54.57,54.58,54.49,54.54,521516.0,49.2233,49.2323,49.1512,49.1963,521516.0
2021-03-17 15:00:00,54.54,54.63,54.52,54.61,1246703.0,49.1963,49.2774,49.1782,49.2594,1246703.0
2021-03-17 15:05:00,54.6,54.65,54.57,54.65,3717535.0,49.2504,49.2955,49.2233,49.2955,3717535.0
2021-03-17 15:10:00,54.65,54.66,54.57,54.61,2082060.0,49.2955,49.3045,49.2233,49.2594,2082060.0
2021-03-17 15:15:00,54.61,54.63,54.55,54.56,682887.0,49.2594,49.2774,49.2053,49.2143,682887.0
2021-03-17 15:20:00,54.55,54.56,54.47,54.48,411912.0,49.2053,49.2143,49.1331,49.1421,411912.0
2021-03-17 15:25:00,54.48,54.54,54.48,54.52,364126.0,49.1421,49.1963,49.1421,49.1782,364126.0
2021-03-17 15:30:00,54.52,54.62,54.51,54.6,425682.0,49.1782,49.2684,49.1692,49.2504,425682.0
2021-03-17 15:35:00,54.6,54.6,54.48,54.49,278244.0,49.2504,49.2504,49.1421,49.1512,278244.0
2021-03-17 15:40:00,54.49,54.55,54.47,54.47,801605.0,49.1512,49.2053,49.1331,49.1331,801605.0
2021-03-17 15:45:00,54.47,54.49,54.44,54.46,445599.0,49.1331,49.1512,49.1061,49.1241,445599.0
2021-03-17 15:50:00,54.46,54.46,54.39,54.43,641802.0,49.1241,49.1241,49.061,49.097,641802.0
2021-03-17 15:55:00,54.43,54.47,54.39,54.4,2223635.0,49.097,49.1331,49.061,49.07,2223635.0
2021-03-18 09:30:00,53.93,54.0,53.89,53.91,1843147.0,48.646,48.7092,48.6099,48.628,1843147.0
2021-03-18 09:35:00,53.91,53.93,53.86,53.92,1239196.0,48.628,48.646,48.5829,48.637,1239196.0
2021-03-18 09:40:00,53.92,54.0,53.89,53.91,559839.0,48.637,48.7092,48.6099,48.628,559839.0
2021-03-18 09:45:00,53.89,53.89,53.77,53.78,668389.0,48.6099,48.6099,48.5017,48.5107,668389.0
2021-03-18 09:50:00,53.78,53.85,53.74,53.8,3206901.0,48.5107,48.5739,48.4746,48.5288,3206901.0
2021-03-18 09:55:00,53.81,53.89,53.79,53.89,535606.0,48.5378,48.6099,48.5197,48.6099,535606.0
2021-03-18 10:00:00,53.89,53.92,53.83,53.88,674056.0,48.6099,48.637,48.5558,48.6009,674056.0
2021-03-18 10:05:00,53.89,53.93,53.82,53.85,219866.0,48.6099,48.646,48.5468,48.5739,219866.0
2021-03-18 10:10:00,53.85,53.87,53.79,53.83,479065.0,48.5739,48.5919,48.5197,48.5558,479065.0
2021-03-18 10:15:00,53.83,53.84,53.76,53.82,498395.0,48.5558,48.5648,48.4927,48.5468,498395.0
2021-03-18 10:20:00,53.83,53.84,53.79,53.82,195194.0,48.5558,48.5648,48.5197,48.5468,195194.0
2021-03-18 10:25:00,53.81,53.91,53.8,53.87,113077.0,48.5378,48.628,48.5288,48.5919,113077.0
2021-03-18 10:30:00,53.86,53.89,53.8,53.87,371796.0,48.5829,48.6099,48.5288,48.5919,371796.0
2021-03-18 10:35:00,53.87,53.98,53.85,53.96,160784.0,48.5919,48.6911,48.5739,48.6731,160784.0
2021-03-18 10:40:00,53.96,53.99,53.91,53.93,197724.0,48.6731,48.7001,48.628,48.646,197724.0
2021-03-18 10:45:00,53.93,53.94,53.87,53.87,624215.0,48.646,48.655,48.5919,48.5919,624215.0
2021-03-18 10:50:00,53.87,53.91,53.82,53.91,391544.0,48.5919,48.628,48.5468,48.628,391544.0
2021-03-18 10:55:00,53.91,53.96,53.89,53.92,480570.0,48.628,48.6731,48.6099,48.637,480570.0
2021-03-18 11:00:00,53.92,53.97,53.91,53.94,336501.0,48.637,48.6821,48.628,48.655,336501.0
2021-03-18 11:05:00,53.94,54.01,53.93,53.99,341219.0,48.655,48.7182,48.646,48.7001,341219.0
2021-03-18 11:10:00,53.99,54.0,53.91,53.93,1254677.0,48.7001,48.7092,48.628,48.646,1254677.0
2021-03-18 11:15:00,53.92,53.97,53.91,53.97,205622.0,48.637,48.6821,48.628,48.6821,205622.0
2021-03-18 11:20:00,53.95,54.0,53.93,53.93,212797.0,48.6641,48.7092,48.646,48.646,212797.0
2021-03-18 11:25:00,53.93,54.0,53.91,53.99,215855.0,48.646,48.7092,48.628,48.7001,215855.0
2021-03-18 11:30:00,54.0,54.01,53.95,53.96,1106087.0,48.7092,48.7182,48.6641,48.6731,1106087.0
2021-03-18 11:35:00,53.95,54.01,53.94,53.98,223327.0,48.6641,48.7182,48.655,48.6911,223327.0
2021-03-18 11:40:00,53.99,54.01,53.96,53.99,229785.0,48.7001,48.7182,48.6731,48.7001,229785.0
2021-03-18 11:45:00,54.0,54.01,53.95,53.98,382727.0,48.7092,48.7182,48.6641,48.6911,382727.0
2021-03-18 11:50:00,53.98,54.02,53.97,53.98,203212.0,48.6911,48.7272,48.6821,48.6911,203212.0
2021-03-18 11:55:00,53.98,54.01,53.94,54.01,334263.0,48.6911,48.7182,48.655,48.7182,334263.0
2021-03-18 12:00:00,54.01,54.06,53.99,54.05,244799.0,48.7182,48.7633,48.7001,48.7543,244799.0
2021-03-18 12:05:00,54.05,54.07,54.02,54.06,291940.0,48.7543,48.7723,48.7272,48.7633,291940.0
2021-03-18 12:10:00,54.06,54.08,54.04,54.07,107052.0,48.7633,48.7813,48.7452,48.7723,107052.0
2021-03-18 12:15:00,54.07,54.08,54.02,54.03,159971.0,48.7723,48.7813,48.7272,48.7362,159971.0
2021-03-18 12:20:00,54.02,54.07,54.01,54.04,104426.0,48.7272,48.7723,48.7182,48.7452,104426.0
2021-03-18 12:25:00,54.04,54.09,54.04,54.05,157912.0,48.7452,48.7903,48.7452,48.7543,157912.0
2021-03-18 12:30:00,54.05,54.07,53.99,53.99,186208.0,48.7543,48.7723,48.7001,48.7001,186208.0
2021-03-18 12:35:00,53.99,53.99,53.93,53.95,357096.0,48.7001,48.7001,48.646,48.6641,357096.0
2021-03-18 12:40:00,53.95,53.96,53.9,53.9,210555.0,48.6641,48.6731,48.619,48.619,210555.0
2021-03-18 12:45:00,53.9,53.91,53.88,53.88,122941.0,48.619,48.628,48.6009,48.6009,122941.0
2021-03-18 12:50:00,53.89,53.89,53.84,53.86,169612.0,48.6099,48.6099,48.5648,48.5829,169612.0
2021-03-18 12:55:00,53.85,53.85,53.76,53.77,240403.0,48.5739,48.5739,48.4927,48.5017,240403.0
2021-03-18 13:00:00,53.77,53.85,53.77,53.85,240495.0,48.5017,48.5739,48.5017,48.5739,240495.0
2021-03-18 13:05:00,53.85,53.86,53.8,53.82,537302.0,48.5739,48.5829,48.5288,48.5468,537302.0
2021-03-18 13:10:00,53.82,53.86,53.79,53.86,247726.0,48.5468,48.5829,48.5197,48.5829,247726.0
2021-03-18 13:15:00,53.85,53.91,53.85,53.9,246577.0,48.5739,48.628,48.5739,48.619,246577.0
2021-03-18 13:20:00,53.9,53.92,53.89,53.91,102587.0,48.619,48.637,48.6099,48.628,102587.0
2021-03-18 13:25:00,53.91,53.94,53.89,53.91,185920.0,48.628,48.655,48.6099,48.628,185920.0
2021-03-18 13:30:00,53.91,53.92,53.88,53.91,296382.0,48.628,48.637,48.6009,48.628,296382.0
2021-03-18 13:35:00,53.91,53.95,53.9,53.93,228331.0,48.628,48.6641,48.619,48.646,228331.0
2021-03-18 13:40:00,53.92,53.95,53.92,53.94,67287.0,48.637,48.6641,48.637,48.655,67287.0
2021-03-18 13:45:00,53.94,53.94,53.9,53.92,398514.0,48.655,48.655,48.619,48.637,398514.0
2021-03-18 13:50:00,53.92,53.96,53.92,53.94,339491.0,48.637,48.6731,48.637,48.655,339491.0
2021-03-18 13:55:00,53.94,53.96,53.93,53.95,133384.0,48.655,48.6731,48.646,48.6641,133384.0
2021-03-18 14:00:00,53.95,53.95,53.89,53.89,82948.0,48.6641,48.6641,48.6099,48.6099,82948.0
2021-03-18 14:05:00,53.89,53.92,53.89,53.9,89862.0,48.6099,48.637,48.6099,48.619,89862.0
2021-03-18 14:10:00,53.9,53.9,53.82,53.84,239572.0,48.619,48.619,48.5468,48.5648,239572.0
2021-03-18 14:15:00,53.84,53.84,53.76,53.78,309440.0,48.5648,48.5648,48.4927,48.5107,309440.0
2021-03-18 14:20:00,53.78,53.81,53.77,53.78,242379.0,48.5107,48.5378,48.5017,48.5107,242379.0
2021-03-18 14:25:00,53.78,53.78,53.73,53.73,243182.0,48.5107,48.5107,48.4656,48.4656,243182.0
2021-03-18 14:30:00,53.73,53.77,53.65,53.66,484542.0,48.4656,48.5017,48.3935,48.4025,484542.0
2021-03-18 14:35:00,53.66,53.67,53.6,53.64,453881.0,48.4025,48.4115,48.3484,48.3844,453881.0
2021-03-18 14:40:00,53.64,53.64,53.55,53.57,375955.0,48.3844,48.3844,48.3033,48.3213,375955.0
2021-03-18 14:45:00,53.57,53.64,53.56,53.64,461348.0,48.3213,48.3844,48.3123,48.3844,461348.0
2021-03-18 14:50:00,53.64,53.66,53.59,53.63,113794.0,48.3844,48.4025,48.3393,48.3754,113794.0
2021-03-18 14:55:00,53.62,53.66,53.61,53.64,331392.0,48.3664,48.4025,48.3574,48.3844,331392.0
2021-03-18 15:00:00,53.64,53.66,53.61,53.63,260600.0,48.3844,48.4025,48.3574,48.3754,260600.0
2021-03-18 15:05:00,53.64,53.64,53.57,53.62,498545.0,48.3844,48.3844,48.3213,48.3664,498545.0
2021-03-18 15:10:00,53.62,53.67,53.61,53.61,1933565.0,48.3664,48.4115,48.3574,48.3574,1933565.0
2021-03-18 15:15:00,53.6,53.61,53.55,53.58,208828.0,48.3484,48.3574,48.3033,48.3303,208828.0
2021-03-18 15:20:00,53.59,53.6,53.52,53.53,215614.0,48.3393,48.3484,48.2762,48.2852,215614.0
2021-03-18 15:25:00,53.53,53.58,53.5,53.57,506700.0,48.2852,48.3303,48.2582,48.3213,506700.0
2021-03-18 15:30:00,53.57,53.59,53.51,53.52,484776.0,48.3213,48.3393,48.2672,48.2762,484776.0
2021-03-18 15:35:00,53.52,53.55,53.48,53.48,497331.0,48.2762,48.3033,48.2401,48.2401,497331.0
2021-03-18 15:40:00,53.48,53.5,53.44,53.44,859231.0,48.2401,48.2582,48.204,48.204,859231.0
2021-03-18 15:45:00,53.45,53.47,53.39,53.42,1166750.0,48.2131,48.2311,48.1589,48.186,1166750.0
2021-03-18 15:50:00,53.41,53.45,53.4,53.44,1380728.0,48.177,48.2131,48.168,48.204,1380728.0
2021-03-18 15:55:00,53.44,53.48,53.43,53.44,2961899.0,48.204,48.2401,48.195,48.204,2961899.0
2021-03-19 09:30:00,53.5,53.59,53.5,53.55,633265.0,48.2582,48.3393,48.2582,48.3033,633265.0
2021-03-19 09:35:00,53.54,53.63,53.52,53.56,1245485.0,48.2942,48.3754,48.2762,48.3123,1245485.0
2021-03-19 09:40:00,53.56,53.56,53.39,53.46,1173775.0,48.3123,48.3123,48.1589,48.2221,1173775.0
2021-03-19 09:45:00,53.46,53.49,53.4,53.41,406472.0,48.2221,48.2491,48.168,48.177,406472.0
2021-03-19 09:50:00,53.42,53.56,53.41,53.5,653131.0,48.186,48.3123,48.177,48.2582,653131.0
2021-03-19 09:55:00,53.5,53.57,53.48,53.52,1175928.0,48.2582,48.3213,48.2401,48.2762,1175928.0
2021-03-19 10:00:00,53.52,53.52,53.38,53.38,845498.0,48.2762,48.2762,48.1499,48.1499,845498.0
2021-03-19 10:05:00,53.37,53.43,53.33,53.43,539503.0,48.1409,48.195,48.1048,48.195,539503.0
2021-03-19 10:10:00,53.44,53.52,53.39,53.51,563013.0,48.204,48.2762,48.1589,48.2672,563013.0
2021-03-19 10:15:00,53.51,53.57,53.48,53.57,470759.0,48.2672,48.3213,48.2401,48.3213,470759.0
2021-03-19 10:20:00,53.57,53.67,53.56,53.66,410980.0,48.3213,48.4115,48.3123,48.4025,410980.0
2021-03-19 10:25:00,53.66,53.67,53.63,53.65,342236.0,48.4025,48.4115,48.3754,48.3935,342236.0
2021-03-19 10:30:00,53.65,53.67,53.54,53.56,494668.0,48.3935,48.4115,48.2942,48.3123,494668.0
2021-03-19 10:35:00,53.57,53.72,53.56,53.72,474094.0,48.3213,48.4566,48.3123,48.4566,474094.0
2021-03-19 10:40:00,53.72,53.79,53.71,53.76,855017.0,48.4566,48.5197,48.4476,48.4927,855017.0
2021-03-19 10:45:00,53.76,53.78,53.69,53.7,386900.0,48.4927,48.5107,48.4295,48.4386,386900.0
2021-03-19 10:50:00,53.69,53.78,53.68,53.75,360840.0,48.4295,48.5107,48.4205,48.4837,360840.0
2021-03-19 10:55:00,53.75,53.77,53.7,53.74,396905.0,48.4837,48.5017,48.4386,48.4746,396905.0
2021-03-19 11:00:00,53.75,53.75,53.7,53.73,223878.0,48.4837,48.4837,48.4386,48.4656,223878.0
2021-03-19 11:05:00,53.72,53.74,53.67,53.7,608375.0,48.4566,48.4746,48.4115,48.4386,608375.0
2021-03-19 11:10:00,53.7,53.72,53.65,53.69,203273.0,48.4386,48.4566,48.3935,48.4295,203273.0
2021-03-19 11:15:00,53.69,53.72,53.67,53.68,270400.0,48.4295,48.4566,48.4115,48.4205,270400.0
2021-03-19 11:20:00,53.67,53.7,53.64,53.64,491346.0,48.4115,48.4386,48.3844,48.3844,491346.0
2021-03-19 11:25:00,53.64,53.65,53.55,53.65,471040.0,48.3844,48.3935,48.3033,48.3935,471040.0
2021-03-19 11:30:00,53.65,53.7,53.63,53.7,355173.0,48.3935,48.4386,48.3754,48.4386,355173.0
2021-03-19 11:35:00,53.7,53.76,53.69,53.75,355134.0,48.4386,48.4927,48.4295,48.4837,355134.0
2021-03-19 11:40:00,53.75,53.79,53.73,53.79,495733.0,48.4837,48.5197,48.4656,48.5197,495733.0
2021-03-19 11:45:00,53.79,53.82,53.77,53.81,355807.0,48.5197,48.5468,48.5017,48.5378,355807.0
2021-03-19 11:50:00,53.82,53.86,53.76,53.84,557904.0,48.5468,48.5829,48.4927,48.5648,557904.0
2021-03-19 11:55:00,53.85,53.87,53.82,53.84,516504.0,48.5739,48.5919,48.5468,48.5648,516504.0
2021-03-19 12:00:00,53.84,53.91,53.84,53.89,221793.0,48.5648,48.628,48.5648,48.6099,221793.0
2021-03-19 12:05:00,53.89,53.91,53.86,53.91,275963.0,48.6099,48.628,48.5829,48.628,275963.0
2021-03-19 12:10:00,53.91,53.91,53.86,53.88,169341.0,48.628,48.628,48.5829,48.6009,169341.0
2021-03-19 12:15:00,53.89,53.92,53.88,53.91,906781.0,48.6099,48.637,48.6009,48.628,906781.0
2021-03-19 12:20:00,53.91,53.93,53.87,53.89,203081.0,48.628,48.646,48.5919,48.6099,203081.0
2021-03-19 12:25:00,53.89,53.89,53.86,53.87,89618.0,48.6099,48.6099,48.5829,48.5919,89618.0
2021-03-19 12:30:00,53.86,53.91,53.85,53.9,91652.0,48.5829,48.628,48.5739,48.619,91652.0
2021-03-19 12:35:00,53.91,53.91,53.85,53.86,77237.0,48.628,48.628,48.5739,48.5829,77237.0
2021-03-19 12:40:00,53.86,53.93,53.86,53.92,120653.0,48.5829,48.646,48.5829,48.637,120653.0
2021-03-19 12:45:00,53.91,53.97,53.91,53.97,81382.0,48.628,48.6821,48.628,48.6821,81382.0
2021-03-19 12:50:00,53.97,53.98,53.95,53.97,239826.0,48.6821,48.6911,48.6641,48.6821,239826.0
2021-03-19 12:55:00,53.98,54.01,53.96,54.01,224206.0,48.6911,48.7182,48.6731,48.7182,224206.0
2021-03-19 13:00:00,54.01,54.02,53.95,53.97,391487.0,48.7182,48.7272,48.6641,48.6821,391487.0
2021-03-19 13:05:00,53.97,53.98,53.94,53.97,161955.0,48.6821,48.6911,48.655,48.6821,161955.0
2021-03-19 13:10:00,53.97,54.01,53.96,54.01,180586.0,48.6821,48.7182,48.6731,48.7182,180586.0
2021-03-19 13:15:00,54.01,54.02,53.99,54.0,140457.0,48.7182,48.7272,48.7001,48.7092,140457.0
2021-03-19 13:20:00,54.0,54.02,53.99,54.01,53456.0,48.7092,48.7272,48.7001,48.7182,53456.0
2021-03-19 13:25:00,54.01,54.02,53.99,54.01,282284.0,48.7182,48.7272,48.7001,48.7182,282284.0
2021-03-19 13:30:00,54.01,54.02,53.96,53.97,237329.0,48.7182,48.7272,48.6731,48.6821,237329.0
2021-03-19 13:35:00,53.98,53.98,53.92,53.95,284574.0,48.6911,48.6911,48.637,48.6641,284574.0
2021-03-19 13:40:00,53.96,53.97,53.94,53.96,66450.0,48.6731,48.6821,48.655,48.6731,66450.0
2021-03-19 13:45:00,53.96,54.0,53.95,53.99,104678.0,48.6731,48.7092,48.6641,48.7001,104678.0
2021-03-19 13:50:00,54.0,54.01,53.99,54.0,111370.0,48.7092,48.7182,48.7001,48.7092,111370.0
2021-03-19 13:55:00,54.0,54.0,53.93,53.97,424043.0,48.7092,48.7092,48.646,48.6821,424043.0
2021-03-19 14:00:00,53.97,54.02,53.97,54.0,349568.0,48.6821,48.7272,48.6821,48.7092,349568.0
2021-03-19 14:05:00,54.0,54.01,53.97,53.98,817499.0,48.7092,48.7182,48.6821,48.6911,817499.0
2021-03-19 14:10:00,53.98,54.02,53.96,54.02,364804.0,48.6911,48.7272,48.6731,48.7272,364804.0
2021-03-19 14:15:00,54.02,54.02,53.97,53.99,189117.0,48.7272,48.7272,48.6821,48.7001,189117.0
2021-03-19 14:20:00,53.99,53.99,53.94,53.96,88686.0,48.7001,48.7001,48.655,48.6731,88686.0
2021-03-19 14:25:00,53.96,54.02,53.96,54.01,363679.0,48.6731,48.7272,48.6731,48.7182,363679.0
2021-03-19 14:30:00,54.01,54.02,53.99,54.0,371316.0,48.7182,48.7272,48.7001,48.7092,371316.0
2021-03-19 14:35:00,54.0,54.02,53.98,54.0,108125.0,48.7092,48.7272,48.6911,48.7092,108125.0
2021-03-19 14:40:00,54.0,54.01,53.98,54.0,321485.0,48.7092,48.7182,48.6911,48.7092,321485.0
2021-03-19 14:45:00,54.0,54.01,53.97,54.01,292943.0,48.7092,48.7182,48.6821,48.7182,292943.0
2021-03-19 14:50:00,54.01,54.01,53.98,53.98,123596.0,48.7182,48.7182,48.6911,48.6911,123596.0
2021-03-19 14:55:00,53.97,54.05,53.97,54.04,173190.0,48.6821,48.7543,48.6821,48.7452,173190.0
2021-03-19 15:00:00,54.04,54.05,53.96,53.97,142667.0,48.7452,48.7543,48.6731,48.6821,142667.0
2021-03-19 15:05:00,53.97,53.99,53.96,53.97,92140.0,48.6821,48.7001,48.6731,48.6821,92140.0
2021-03-19 15:10:00,53.97,53.98,53.94,53.95,196293.0,48.6821,48.6911,48.655,48.6641,196293.0
2021-03-19 15:15:00,53.96,53.97,53.92,53.94,169778.0,48.6731,48.6821,48.637,48.655,169778.0
2021-03-19 15:20:00,53.93,53.96,53.93,53.94,207221.0,48.646,48.6731,48.646,48.655,207221.0
2021-03-19 15:25:00,53.94,53.96,53.92,53.95,186532.0,48.655,48.6731,48.637,48.6641,186532.0
2021-03-19 15:30:00,53.96,53.98,53.94,53.98,164667.0,48.6731,48.6911,48.655,48.6911,164667.0
2021-03-19 15:35:00,53.98,54.03,53.98,54.02,295490.0,48.6911,48.7362,48.6911,48.7272,295490.0
2021-03-19 15:40:00,54.02,54.03,54.0,54.01,497122.0,48.7272,48.7362,48.7092,48.7182,497122.0
2021-03-19 15:45:00,54.01,54.02,53.96,53.98,677319.0,48.7182,48.7272,48.6731,48.6911,677319.0
2021-03-19 15:50:00,53.98,54.01,53.95,53.97,957482.0,48.6911,48.7182,48.6641,48.6821,957482.0
2021-03-19 15:55:00,53.98,54.03,53.95,54.01,6602376.0,48.6911,48.7362,48.6641,48.7182,6602376.0
2021-03-22 09:30:00,53.74,53.82,53.73,53.79,816230.0,48.4746,48.5468,48.4656,48.5197,816230.0
2021-03-22 09:35:00,53.79,53.8,53.71,53.75,708062.0,48.5197,48.5288,48.4476,48.4837,708062.0
2021-03-22 09:40:00,53.75,53.77,53.56,53.59,920844.0,48.4837,48.5017,48.3123,48.3393,920844.0
2021-03-22 09:45:00,53.6,53.64,53.55,53.61,532087.0,48.3484,48.3844,48.3033,48.3574,532087.0
2021-03-22 09:50:00,53.62,53.76,53.61,53.76,408802.0,48.3664,48.4927,48.3574,48.4927,408802.0
2021-03-22 09:55:00,53.76,53.77,53.69,53.7,193894.0,48.4927,48.5017,48.4295,48.4386,193894.0
2021-03-22 10:00:00,53.7,53.74,53.65,53.67,462317.0,48.4386,48.4746,48.3935,48.4115,462317.0
2021-03-22 10:05:00,53.68,53.73,53.67,53.69,119483.0,48.4205,48.4656,48.4115,48.4295,119483.0
2021-03-22 10:10:00,53.69,53.73,53.66,53.7,111644.0,48.4295,48.4656,48.4025,48.4386,111644.0
2021-03-22 10:15:00,53.69,53.74,53.66,53.73,130106.0,48.4295,48.4746,48.4025,48.4656,130106.0
2021-03-22 10:20:00,53.73,53.76,53.72,53.74,346728.0,48.4656,48.4927,48.4566,48.4746,346728.0
2021-03-22 10:25:00,53.74,53.77,53.71,53.74,242244.0,48.4746,48.5017,48.4476,48.4746,242244.0
2021-03-22 10:30:00,53.75,53.78,53.73,53.75,193989.0,48.4837,48.5107,48.4656,48.4837,193989.0
2021-03-22 10:35:00,53.75,53.76,53.72,53.76,98359.0,48.4837,48.4927,48.4566,48.4927,98359.0
2021-03-22 10:40:00,53.76,53.78,53.72,53.78,156640.0,48.4927,48.5107,48.4566,48.5107,156640.0
2021-03-22 10:45:00,53.78,53.85,53.78,53.83,333883.0,48.5107,48.5739,48.5107,48.5558,333883.0
2021-03-22 10:50:00,53.83,53.85,53.81,53.82,112926.0,48.5558,48.5739,48.5378,48.5468,112926.0
2021-03-22 10:55:00,53.81,53.82,53.77,53.78,263544.0,48.5378,48.5468,48.5017,48.5107,263544.0
2021-03-22 11:00:00,53.79,53.82,53.77,53.8,295155.0,48.5197,48.5468,48.5017,48.5288,295155.0
2021-03-22 11:05:00,53.8,53.84,53.79,53.83,260002.0,48.5288,48.5648,48.5197,48.5558,260002.0
2021-03-22 11:10:00,53.83,53.86,53.77,53.79,323668.0,48.5558,48.5829,48.5017,48.5197,323668.0
2021-03-22 11:15:00,53.78,53.8,53.75,53.79,286352.0,48.5107,48.5288,48.4837,48.5197,286352.0
2021-03-22 11:20:00,53.8,53.86,53.79,53.85,65348.0,48.5288,48.5829,48.5197,48.5739,65348.0
2021-03-22 11:25:00,53.85,53.85,53.83,53.84,83513.0,48.5739,48.5739,48.5558,48.5648,83513.0
2021-03-22 11:30:00,53.84,53.89,53.82,53.88,149772.0,48.5648,48.6099,48.5468,48.6009,149772.0
2021-03-22 11:35:00,53.88,53.89,53.85,53.86,104686.0,48.6009,48.6099,48.5739,48.5829,104686.0
2021-03-22 11:40:00,53.86,53.88,53.85,53.88,103398.0,48.5829,48.6009,48.5739,48.6009,103398.0
2021-03-22 11:45:00,53.87,53.88,53.83,53.86,218931.0,48.5919,48.6009,48.5558,48.5829,218931.0
2021-03-22 11:50:00,53.86,53.87,53.84,53.85,84043.0,48.5829,48.5919,48.5648,48.5739,84043.0
2021-03-22 11:55:00,53.85,53.85,53.82,53.84,132339.0,48.5739,48.5739,48.5468,48.5648,132339.0
2021-03-22 12:00:00,53.84,53.87,53.83,53.86,206056.0,48.5648,48.5919,48.5558,48.5829,206056.0
2021-03-22 12:05:00,53.85,53.89,53.83,53.89,149801.0,48.5739,48.6099,48.5558,48.6099,149801.0
2021-03-22 12:10:00,53.89,53.9,53.87,53.88,156714.0,48.6099,48.619,48.5919,48.6009,156714.0
2021-03-22 12:15:00,53.88,53.9,53.87,53.9,66498.0,48.6009,48.619,48.5919,48.619,66498.0
2021-03-22 12:20:00,53.9,53.94,53.89,53.94,845620.0,48.619,48.655,48.6099,48.655,845620.0
2021-03-22 12:25:00,53.94,53.99,53.93,53.98,1455146.0,48.655,48.7001,48.646,48.6911,1455146.0
2021-03-22 12:30:00,53.98,53.99,53.93,53.95,303093.0,48.6911,48.7001,48.646,48.6641,303093.0
2021-03-22 12:35:00,53.95,53.96,53.93,53.94,200962.0,48.6641,48.6731,48.646,48.655,200962.0
2021-03-22 12:40:00,53.93,53.99,53.92,53.99,304860.0,48.646,48.7001,48.637,48.7001,304860.0
2021-03-22 12:45:00,53.99,53.99,53.98,53.98,65702.0,48.7001,48.7001,48.6911,48.6911,65702.0
2021-03-22 12:50:00,53.98,53.99,53.95,53.97,442055.0,48.6911,48.7001,48.6641,48.6821,442055.0
2021-03-22 12:55:00,53.98,53.99,53.96,53.98,91562.0,48.6911,48.7001,48.6731,48.6911,91562.0
2021-03-22 13:00:00,53.99,53.99,53.96,53.97,184189.0,48.7001,48.7001,48.6731,48.6821,184189.0
2021-03-22 13:05:00,53.96,53.97,53.94,53.95,95113.0,48.6731,48.6821,48.655,48.6641,95113.0
2021-03-22 13:10:00,53.95,53.96,53.92,53.94,119313.0,48.6641,48.6731,48.637,48.655,119313.0
2021-03-22 13:15:00,53.95,53.97,53.94,53.96,123029.0,48.6641,48.6821,48.655,48.6731,123029.0
2021-03-22 13:20:00,53.96,53.98,53.95,53.98,110978.0,48.6731,48.6911,48.6641,48.6911,110978.0
2021-03-22 13:25:00,53.98,53.98,53.94,53.94,119637.0,48.6911,48.6911,48.655,48.655,119637.0
2021-03-22 13:30:00,53.94,53.97,53.94,53.96,217209.0,48.655,48.6821,48.655,48.6731,217209.0
2021-03-22 13:35:00,53.96,53.98,53.95,53.98,162080.0,48.6731,48.6911,48.6641,48.6911,162080.0
2021-03-22 13:40:00,53.98,54.0,53.97,53.99,84277.0,48.6911,48.7092,48.6821,48.7001,84277.0
2021-03-22 13:45:00,53.99,54.01,53.98,54.01,60244.0,48.7001,48.7182,48.6911,48.7182,60244.0
2021-03-22 13:50:00,54.01,54.03,54.0,54.02,140329.0,48.7182,48.7362,48.7092,48.7272,140329.0
2021-03-22 13:55:00,54.02,54.02,54.0,54.02,109861.0,48.7272,48.7272,48.7092,48.7272,109861.0
2021-03-22 14:00:00,54.02,54.02,54.0,54.01,52250.0,48.7272,48.7272,48.7092,48.7182,52250.0
2021-03-22 14:05:00,54.02,54.04,54.01,54.04,74080.0,48.7272,48.7452,48.7182,48.7452,74080.0
2021-03-22 14:10:00,54.04,54.04,54.03,54.03,91403.0,48.7452,48.7452,48.7362,48.7362,91403.0
2021-03-22 14:15:00,54.03,54.06,54.03,54.05,80586.0,48.7362,48.7633,48.7362,48.7543,80586.0
2021-03-22 14:20:00,54.05,54.05,54.01,54.01,58304.0,48.7543,48.7543,48.7182,48.7182,58304.0
2021-03-22 14:25:00,54.01,54.04,54.0,54.03,206333.0,48.7182,48.7452,48.7092,48.7362,206333.0
2021-03-22 14:30:00,54.04,54.07,54.04,54.07,68662.0,48.7452,48.7723,48.7452,48.7723,68662.0
2021-03-22 14:35:00,54.07,54.08,54.03,54.07,198596.0,48.7723,48.7813,48.7362,48.7723,198596.0
2021-03-22 14:40:00,54.07,54.08,54.04,54.06,65988.0,48.7723,48.7813,48.7452,48.7633,65988.0
2021-03-22 14:45:00,54.06,54.08,54.05,54.05,100322.0,48.7633,48.7813,48.7543,48.7543,100322.0
2021-03-22 14:50:00,54.05,54.06,54.05,54.05,63401.0,48.7543,48.7633,48.7543,48.7543,63401.0
2021-03-22 14:55:00,54.05,54.06,54.04,54.05,70005.0,48.7543,48.7633,48.7452,48.7543,70005.0
2021-03-22 15:00:00,54.05,54.07,54.04,54.06,44950.0,48.7543,48.7723,48.7452,48.7633,44950.0
2021-03-22 15:05:00,54.06,54.06,54.04,54.06,33073.0,48.7633,48.7633,48.7452,48.7633,33073.0
2021-03-22 15:10:00,54.06,54.07,54.02,54.04,248871.0,48.7633,48.7723,48.7272,48.7452,248871.0
2021-03-22 15:15:00,54.04,54.04,53.98,53.98,189079.0,48.7452,48.7452,48.6911,48.6911,189079.0
2021-03-22 15:20:00,53.98,54.0,53.97,53.98,291352.0,48.6911,48.7092,48.6821,48.6911,291352.0
2021-03-22 15:25:00,53.98,53.99,53.95,53.96,884208.0,48.6911,48.7001,48.6641,48.6731,884208.0
2021-03-22 15:30:00,53.95,53.98,53.93,53.94,250941.0,48.6641,48.6911,48.646,48.655,250941.0
2021-03-22 15:35:00,53.94,53.97,53.93,53.96,349442.0,48.655,48.6821,48.646,48.6731,349442.0
2021-03-22 15:40:00,53.96,53.97,53.92,53.95,288273.0,48.6731,48.6821,48.637,48.6641,288273.0
2021-03-22 15:45:00,53.95,53.96,53.93,53.94,249356.0,48.6641,48.6731,48.646,48.655,249356.0
2021-03-22 15:50:00,53.93,53.95,53.9,53.93,707409.0,48.646,48.6641,48.619,48.646,707409.0
2021-03-22 15:55:00,53.93,53.94,53.91,53.94,1283784.0,48.646,48.655,48.628,48.655,1283784.0
2021-03-23 09:30:00,53.22,53.28,53.17,53.18,2394270.0,48.0056,48.0597,47.9605,47.9695,2394270.0
2021-03-23 09:35:00,53.19,53.3,53.16,53.27,1251300.0,47.9785,48.0778,47.9515,48.0507,1251300.0
2021-03-23 09:40:00,53.28,53.28,53.23,53.26,339839.0,48.0597,48.0597,48.0146,48.0417,339839.0
2021-03-23 09:45:00,53.27,53.28,53.19,53.2,447895.0,48.0507,48.0597,47.9785,47.9875,447895.0
2021-03-23 09:50:00,53.2,53.22,53.17,53.19,494244.0,47.9875,48.0056,47.9605,47.9785,494244.0
2021-03-23 09:55:00,53.19,53.21,53.14,53.21,467137.0,47.9785,47.9966,47.9334,47.9966,467137.0
2021-03-23 10:00:00,53.2,53.28,53.19,53.21,935683.0,47.9875,48.0597,47.9785,47.9966,935683.0
2021-03-23 10:05:00,53.21,53.22,53.14,53.2,1750475.0,47.9966,48.0056,47.9334,47.9875,1750475.0
2021-03-23 10:10:00,53.2,53.28,53.2,53.26,744116.0,47.9875,48.0597,47.9875,48.0417,744116.0
2021-03-23 10:15:00,53.26,53.31,53.25,53.28,203521.0,48.0417,48.0868,48.0327,48.0597,203521.0
2021-03-23 10:20:00,53.29,53.29,53.22,53.28,149606.0,48.0687,48.0687,48.0056,48.0597,149606.0
2021-03-23 10:25:00,53.28,53.29,53.25,53.25,108751.0,48.0597,48.0687,48.0327,48.0327,108751.0
2021-03-23 10:30:00,53.25,53.25,53.15,53.16,115286.0,48.0327,48.0327,47.9424,47.9515,115286.0
2021-03-23 10:35:00,53.17,53.17,53.1,53.12,795644.0,47.9605,47.9605,47.8973,47.9154,795644.0
2021-03-23 10:40:00,53.12,53.15,53.1,53.14,267470.0,47.9154,47.9424,47.8973,47.9334,267470.0
2021-03-23 10:45:00,53.13,53.2,53.12,53.2,447629.0,47.9244,47.9875,47.9154,47.9875,447629.0
2021-03-23 10:50:00,53.2,53.28,53.19,53.27,430054.0,47.9875,48.0597,47.9785,48.0507,430054.0
2021-03-23 10:55:00,53.28,53.3,53.26,53.28,256691.0,48.0597,48.0778,48.0417,48.0597,256691.0
2021-03-23 11:00:00,53.28,53.3,53.23,53.25,224985.0,48.0597,48.0778,48.0146,48.0327,224985.0
2021-03-23 11:05:00,53.25,53.34,53.24,53.34,415231.0,48.0327,48.1138,48.0236,48.1138,415231.0
2021-03-23 11:10:00,53.34,53.37,53.31,53.36,179627.0,48.1138,48.1409,48.0868,48.1319,179627.0
2021-03-23 11:15:00,53.36,53.4,53.33,53.36,411943.0,48.1319,48.168,48.1048,48.1319,411943.0
2021-03-23 11:20:00,53.37,53.38,53.33,53.35,329158.0,48.1409,48.1499,48.1048,48.1229,329158.0
2021-03-23 11:25:00,53.35,53.37,53.32,53.33,148843.0,48.1229,48.1409,48.0958,48.1048,148843.0
2021-03-23 11:30:00,53.33,53.37,53.27,53.28,157508.0,48.1048,48.1409,48.0507,48.0597,157508.0
2021-03-23 11:35:00,53.29,53.31,53.23,53.25,129082.0,48.0687,48.0868,48.0146,48.0327,129082.0
2021-03-23 11:40:00,53.25,53.25,53.2,53.23,178667.0,48.0327,48.0327,47.9875,48.0146,178667.0
2021-03-23 11:45:00,53.24,53.27,53.22,53.25,420769.0,48.0236,48.0507,48.0056,48.0327,420769.0
2021-03-23 11:50:00,53.25,53.25,53.22,53.24,271431.0,48.0327,48.0327,48.0056,48.0236,271431.0
2021-03-23 11:55:00,53.24,53.29,53.23,53.29,272284.0,48.0236,48.0687,48.0146,48.0687,272284.0
2021-03-23 12:00:00,53.29,53.33,53.28,53.29,193194.0,48.0687,48.1048,48.0597,48.0687,193194.0
2021-03-23 12:05:00,53.29,53.29,53.2,53.26,589846.0,48.0687,48.0687,47.9875,48.0417,589846.0
2021-03-23 12:10:00,53.26,53.26,53.22,53.24,410083.0,48.0417,48.0417,48.0056,48.0236,410083.0
2021-03-23 12:15:00,53.23,53.27,53.22,53.26,523507.0,48.0146,48.0507,48.0056,48.0417,523507.0
2021-03-23 12:20:00,53.26,53.31,53.24,53.3,542886.0,48.0417,48.0868,48.0236,48.0778,542886.0
2021-03-23 12:25:00,53.3,53.32,53.26,53.27,582018.0,48.0778,48.0958,48.0417,48.0507,582018.0
2021-03-23 12:30:00,53.28,53.29,53.23,53.23,435877.0,48.0597,48.0687,48.0146,48.0146,435877.0
2021-03-23 12:35:00,53.23,53.31,53.23,53.3,506247.0,48.0146,48.0868,48.0146,48.0778,506247.0
2021-03-23 12:40:00,53.3,53.31,53.27,53.31,423432.0,48.0778,48.0868,48.0507,48.0868,423432.0
2021-03-23 12:45:00,53.31,53.32,53.29,53.29,185869.0,48.0868,48.0958,48.0687,48.0687,185869.0
2021-03-23 12:50:00,53.29,53.33,53.27,53.32,177308.0,48.0687,48.1048,48.0507,48.0958,177308.0
2021-03-23 12:55:00,53.32,53.35,53.31,53.35,250934.0,48.0958,48.1229,48.0868,48.1229,250934.0
2021-03-23 13:00:00,53.35,53.36,53.31,53.31,366489.0,48.1229,48.1319,48.0868,48.0868,366489.0
2021-03-23 13:05:00,53.31,53.32,53.28,53.31,177413.0,48.0868,48.0958,48.0597,48.0868,177413.0
2021-03-23 13:10:00,53.3,53.31,53.28,53.3,279441.0,48.0778,48.0868,48.0597,48.0778,279441.0
2021-03-23 13:15:00,53.29,53.34,53.29,53.3,421209.0,48.0687,48.1138,48.0687,48.0778,421209.0
2021-03-23 13:20:00,53.3,53.31,53.26,53.28,210623.0,48.0778,48.0868,48.0417,48.0597,210623.0
2021-03-23 13:25:00,53.27,53.29,53.23,53.26,104464.0,48.0507,48.0687,48.0146,48.0417,104464.0
2021-03-23 13:30:00,53.26,53.27,53.22,53.23,107472.0,48.0417,48.0507,48.0056,48.0146,107472.0
2021-03-23 13:35:00,53.23,53.25,53.22,53.23,82005.0,48.0146,48.0327,48.0056,48.0146,82005.0
2021-03-23 13:40:00,53.23,53.23,53.2,53.2,323359.0,48.0146,48.0146,47.9875,47.9875,323359.0
2021-03-23 13:45:00,53.2,53.23,53.18,53.22,98652.0,47.9875,48.0146,47.9695,48.0056,98652.0
2021-03-23 13:50:00,53.22,53.24,53.2,53.22,45746.0,48.0056,48.0236,47.9875,48.0056,45746.0
2021-03-23 13:55:00,53.23,53.23,53.15,53.18,334297.0,48.0146,48.0146,47.9424,47.9695,334297.0
2021-03-23 14:00:00,53.19,53.2,53.15,53.18,102853.0,47.9785,47.9875,47.9424,47.9695,102853.0
2021-03-23 14:05:00,53.18,53.21,53.13,53.21,136809.0,47.9695,47.9966,47.9244,47.9966,136809.0
2021-03-23 14:10:00,53.2,53.22,53.19,53.2,111904.0,47.9875,48.0056,47.9785,47.9875,111904.0
2021-03-23 14:15:00,53.2,53.2,53.16,53.18,151742.0,47.9875,47.9875,47.9515,47.9695,151742.0
2021-03-23 14:20:00,53.19,53.22,53.18,53.22,166186.0,47.9785,48.0056,47.9695,48.0056,166186.0
2021-03-23 14:25:00,53.21,53.23,53.16,53.2,301418.0,47.9966,48.0146,47.9515,47.9875,301418.0
2021-03-23 14:30:00,53.21,53.24,53.19,53.21,198713.0,47.9966,48.0236,47.9785,47.9966,198713.0
2021-03-23 14:35:00,53.21,53.22,53.17,53.2,172880.0,47.9966,48.0056,47.9605,47.9875,172880.0
2021-03-23 14:40:00,53.2,53.21,53.15,53.16,224903.0,47.9875,47.9966,47.9424,47.9515,224903.0
2021-03-23 14:45:00,53.16,53.19,53.15,53.19,148324.0,47.9515,47.9785,47.9424,47.9785,148324.0
2021-03-23 14:50:00,53.18,53.18,53.09,53.09,486788.0,47.9695,47.9695,47.8883,47.8883,486788.0
2021-03-23 14:55:00,53.09,53.09,52.99,53.0,517290.0,47.8883,47.8883,47.7981,47.8071,517290.0
2021-03-23 15:00:00,53.0,53.05,52.98,53.04,219609.0,47.8071,47.8522,47.7891,47.8432,219609.0
2021-03-23 15:05:00,53.04,53.08,53.03,53.04,482354.0,47.8432,47.8793,47.8342,47.8432,482354.0
2021-03-23 15:10:00,53.04,53.05,52.99,53.0,276329.0,47.8432,47.8522,47.7981,47.8071,276329.0
2021-03-23 15:15:00,52.99,53.0,52.95,52.98,410593.0,47.7981,47.8071,47.762,47.7891,410593.0
2021-03-23 15:20:00,52.97,52.97,52.93,52.93,241930.0,47.7801,47.7801,47.744,47.744,241930.0
2021-03-23 15:25:00,52.94,52.96,52.9,52.93,445113.0,47.753,47.7711,47.7169,47.744,445113.0
2021-03-23 15:30:00,52.92,52.95,52.88,52.89,409573.0,47.735,47.762,47.6989,47.7079,409573.0
2021-03-23 15:35:00,52.89,52.91,52.86,52.89,329700.0,47.7079,47.726,47.6809,47.7079,329700.0
2021-03-23 15:40:00,52.88,52.9,52.86,52.89,817112.0,47.6989,47.7169,47.6809,47.7079,817112.0
2021-03-23 15:45:00,52.9,52.96,52.88,52.93,537449.0,47.7169,47.7711,47.6989,47.744,537449.0
2021-03-23 15:50:00,52.93,52.94,52.86,52.94,674999.0,47.744,47.753,47.6809,47.753,674999.0
2021-03-23 15:55:00,52.93,52.94,52.9,52.91,1913566.0,47.744,47.753,47.7169,47.726,1913566.0
2021-03-24 09:30:00,52.55,52.63,52.44,52.45,1637233.0,47.4012,47.4734,47.302,47.311,1637233.0
2021-03-24 09:35:00,52.45,52.5,52.44,52.46,1182768.0,47.311,47.3561,47.302,47.3201,1182768.0
2021-03-24 09:40:00,52.45,52.46,52.39,52.45,452620.0,47.311,47.3201,47.2569,47.311,452620.0
2021-03-24 09:45:00,52.45,52.49,52.41,52.41,2060292.0,47.311,47.3471,47.275,47.275,2060292.0
2021-03-24 09:50:00,52.41,52.44,52.34,52.4,985381.0,47.275,47.302,47.2118,47.2659,985381.0
2021-03-24 09:55:00,52.4,52.43,52.33,52.34,477433.0,47.2659,47.293,47.2028,47.2118,477433.0
2021-03-24 10:00:00,52.34,52.4,52.32,52.33,401471.0,47.2118,47.2659,47.1938,47.2028,401471.0
2021-03-24 10:05:00,52.32,52.37,52.31,52.33,363382.0,47.1938,47.2389,47.1848,47.2028,363382.0
2021-03-24 10:10:00,52.33,52.37,52.3,52.3,726644.0,47.2028,47.2389,47.1757,47.1757,726644.0
2021-03-24 10:15:00,52.31,52.31,52.19,52.21,451875.0,47.1848,47.1848,47.0765,47.0945,451875.0
2021-03-24 10:20:00,52.21,52.24,52.2,52.22,556293.0,47.0945,47.1216,47.0855,47.1036,556293.0
2021-03-24 10:25:00,52.22,52.27,52.2,52.27,305488.0,47.1036,47.1487,47.0855,47.1487,305488.0
2021-03-24 10:30:00,52.26,52.28,52.22,52.23,407998.0,47.1396,47.1577,47.1036,47.1126,407998.0
2021-03-24 10:35:00,52.23,52.3,52.22,52.26,559747.0,47.1126,47.1757,47.1036,47.1396,559747.0
2021-03-24 10:40:00,52.26,52.28,52.23,52.28,221633.0,47.1396,47.1577,47.1126,47.1577,221633.0
2021-03-24 10:45:00,52.27,52.35,52.27,52.33,595198.0,47.1487,47.2208,47.1487,47.2028,595198.0
2021-03-24 10:50:00,52.33,52.38,52.28,52.37,374160.0,47.2028,47.2479,47.1577,47.2389,374160.0
2021-03-24 10:55:00,52.37,52.4,52.33,52.34,572501.0,47.2389,47.2659,47.2028,47.2118,572501.0
2021-03-24 11:00:00,52.34,52.4,52.33,52.39,278718.0,47.2118,47.2659,47.2028,47.2569,278718.0
2021-03-24 11:05:00,52.39,52.45,52.38,52.43,866923.0,47.2569,47.311,47.2479,47.293,866923.0
2021-03-24 11:10:00,52.43,52.46,52.37,52.41,504254.0,47.293,47.3201,47.2389,47.275,504254.0
2021-03-24 11:15:00,52.41,52.44,52.38,52.4,188104.0,47.275,47.302,47.2479,47.2659,188104.0
2021-03-24 11:20:00,52.39,52.44,52.39,52.41,136937.0,47.2569,47.302,47.2569,47.275,136937.0
2021-03-24 11:25:00,52.41,52.46,52.39,52.43,164041.0,47.275,47.3201,47.2569,47.293,164041.0
2021-03-24 11:30:00,52.43,52.44,52.34,52.35,241234.0,47.293,47.302,47.2118,47.2208,241234.0
2021-03-24 11:35:00,52.35,52.38,52.32,52.37,313514.0,47.2208,47.2479,47.1938,47.2389,313514.0
2021-03-24 11:40:00,52.36,52.38,52.31,52.35,199162.0,47.2299,47.2479,47.1848,47.2208,199162.0
2021-03-24 11:45:00,52.35,52.37,52.3,52.31,292971.0,47.2208,47.2389,47.1757,47.1848,292971.0
2021-03-24 11:50:00,52.31,52.32,52.22,52.23,238153.0,47.1848,47.1938,47.1036,47.1126,238153.0
2021-03-24 11:55:00,52.23,52.28,52.21,52.28,218781.0,47.1126,47.1577,47.0945,47.1577,218781.0
2021-03-24 12:00:00,52.28,52.32,52.26,52.3,367112.0,47.1577,47.1938,47.1396,47.1757,367112.0
2021-03-24 12:05:00,52.29,52.37,52.28,52.37,693536.0,47.1667,47.2389,47.1577,47.2389,693536.0
2021-03-24 12:10:00,52.36,52.37,52.32,52.33,638845.0,47.2299,47.2389,47.1938,47.2028,638845.0
2021-03-24 12:15:00,52.33,52.35,52.29,52.3,350639.0,47.2028,47.2208,47.1667,47.1757,350639.0
2021-03-24 12:20:00,52.3,52.32,52.28,52.29,476014.0,47.1757,47.1938,47.1577,47.1667,476014.0
2021-03-24 12:25:00,52.28,52.31,52.24,52.31,206764.0,47.1577,47.1848,47.1216,47.1848,206764.0
2021-03-24 12:30:00,52.3,52.32,52.25,52.27,179568.0,47.1757,47.1938,47.1306,47.1487,179568.0
2021-03-24 12:35:00,52.27,52.3,52.26,52.29,159557.0,47.1487,47.1757,47.1396,47.1667,159557.0
2021-03-24 12:40:00,52.29,52.3,52.27,52.29,256557.0,47.1667,47.1757,47.1487,47.1667,256557.0
2021-03-24 12:45:00,52.29,52.29,52.22,52.23,217608.0,47.1667,47.1667,47.1036,47.1126,217608.0
2021-03-24 12:50:00,52.23,52.24,52.18,52.19,303355.0,47.1126,47.1216,47.0675,47.0765,303355.0
2021-03-24 12:55:00,52.19,52.23,52.17,52.22,379954.0,47.0765,47.1126,47.0585,47.1036,379954.0
2021-03-24 13:00:00,52.21,52.21,52.07,52.14,1097336.0,47.0945,47.0945,46.9683,47.0314,1097336.0
2021-03-24 13:05:00,52.14,52.18,52.12,52.16,247512.0,47.0314,47.0675,47.0134,47.0494,247512.0
2021-03-24 13:10:00,52.16,52.17,52.05,52.05,201289.0,47.0494,47.0585,46.9502,46.9502,201289.0
2021-03-24 13:15:00,52.05,52.1,52.04,52.1,660852.0,46.9502,46.9953,46.9412,46.9953,660852.0
2021-03-24 13:20:00,52.1,52.14,52.09,52.13,175194.0,46.9953,47.0314,46.9863,47.0224,175194.0
2021-03-24 13:25:00,52.13,52.16,52.11,52.15,562431.0,47.0224,47.0494,47.0043,47.0404,562431.0
2021-03-24 13:30:00,52.15,52.18,52.14,52.15,137362.0,47.0404,47.0675,47.0314,47.0404,137362.0
2021-03-24 13:35:00,52.15,52.22,52.14,52.22,387771.0,47.0404,47.1036,47.0314,47.1036,387771.0
2021-03-24 13:40:00,52.21,52.22,52.13,52.13,925282.0,47.0945,47.1036,47.0224,47.0224,925282.0
2021-03-24 13:45:00,52.13,52.23,52.12,52.23,387726.0,47.0224,47.1126,47.0134,47.1126,387726.0
2021-03-24 13:50:00,52.23,52.26,52.2,52.21,492520.0,47.1126,47.1396,47.0855,47.0945,492520.0
2021-03-24 13:55:00,52.21,52.23,52.19,52.21,412918.0,47.0945,47.1126,47.0765,47.0945,412918.0
2021-03-24 14:00:00,52.21,52.22,52.15,52.18,365744.0,47.0945,47.1036,47.0404,47.0675,365744.0
2021-03-24 14:05:00,52.19,52.23,52.17,52.21,316860.0,47.0765,47.1126,47.0585,47.0945,316860.0
2021-03-24 14:10:00,52.2,52.22,52.18,52.2,208508.0,47.0855,47.1036,47.0675,47.0855,208508.0
2021-03-24 14:15:00,52.2,52.24,52.2,52.22,435260.0,47.0855,47.1216,47.0855,47.1036,435260.0
2021-03-24 14:20:00,52.21,52.25,52.2,52.21,546389.0,47.0945,47.1306,47.0855,47.0945,546389.0
2021-03-24 14:25:00,52.21,52.22,52.14,52.14,140878.0,47.0945,47.1036,47.0314,47.0314,140878.0
2021-03-24 14:30:00,52.14,52.14,52.06,52.1,159599.0,47.0314,47.0314,46.9592,46.9953,159599.0
2021-03-24 14:35:00,52.1,52.14,52.07,52.09,576421.0,46.9953,47.0314,46.9683,46.9863,576421.0
2021-03-24 14:40:00,52.08,52.09,52.02,52.04,615187.0,46.9773,46.9863,46.9232,46.9412,615187.0
2021-03-24 14:45:00,52.04,52.12,52.02,52.11,377723.0,46.9412,47.0134,46.9232,47.0043,377723.0
2021-03-24 14:50:00,52.11,52.11,52.02,52.02,106282.0,47.0043,47.0043,46.9232,46.9232,106282.0
2021-03-24 14:55:00,52.02,52.02,51.96,51.97,385620.0,46.9232,46.9232,46.869,46.8781,385620.0
2021-03-24 15:00:00,51.96,52.0,51.94,51.98,157507.0,46.869,46.9051,46.851,46.8871,157507.0
2021-03-24 15:05:00,51.97,52.03,51.97,52.0,159197.0,46.8781,46.9322,46.8781,46.9051,159197.0
2021-03-24 15:10:00,52.0,52.02,51.95,51.98,274157.0,46.9051,46.9232,46.86,46.8871,274157.0
2021-03-24 15:15:00,51.98,52.01,51.95,52.0,222351.0,46.8871,46.9141,46.86,46.9051,222351.0
2021-03-24 15:20:00,52.0,52.0,51.91,51.92,390517.0,46.9051,46.9051,46.8239,46.833,390517.0
2021-03-24 15:25:00,51.91,51.96,51.88,51.94,481668.0,46.8239,46.869,46.7969,46.851,481668.0
2021-03-24 15:30:00,51.94,51.94,51.86,51.88,355738.0,46.851,46.851,46.7788,46.7969,355738.0
2021-03-24 15:35:00,51.88,51.88,51.83,51.84,832624.0,46.7969,46.7969,46.7518,46.7608,832624.0
2021-03-24 15:40:00,51.84,51.86,51.82,51.83,357312.0,46.7608,46.7788,46.7428,46.7518,357312.0
2021-03-24 15:45:00,51.82,51.87,51.8,51.83,567404.0,46.7428,46.7879,46.7247,46.7518,567404.0
2021-03-24 15:50:00,51.82,51.83,51.74,51.74,1192657.0,46.7428,46.7518,46.6706,46.6706,1192657.0
2021-03-24 15:55:00,51.73,51.75,51.69,51.69,1748712.0,46.6616,46.6796,46.6255,46.6255,1748712.0
2021-03-25 09:30:00,51.56,51.68,51.51,51.64,1000104.0,46.5082,46.6165,46.4631,46.5804,1000104.0
2021-03-25 09:35:00,51.63,51.8,51.61,51.78,919184.0,46.5714,46.7247,46.5533,46.7067,919184.0
2021-03-25 09:40:00,51.78,51.87,51.77,51.83,607871.0,46.7067,46.7879,46.6977,46.7518,607871.0
2021-03-25 09:45:00,51.83,51.88,51.78,51.84,805069.0,46.7518,46.7969,46.7067,46.7608,805069.0
2021-03-25 09:50:00,51.83,51.83,51.66,51.72,646523.0,46.7518,46.7518,46.5984,46.6526,646523.0
2021-03-25 09:55:00,51.73,51.83,51.67,51.81,679813.0,46.6616,46.7518,46.6075,46.7337,679813.0
2021-03-25 10:00:00,51.81,51.89,51.78,51.87,501206.0,46.7337,46.8059,46.7067,46.7879,501206.0
2021-03-25 10:05:00,51.87,51.94,51.82,51.93,892519.0,46.7879,46.851,46.7428,46.842,892519.0
2021-03-25 10:10:00,51.92,51.97,51.91,51.94,556194.0,46.833,46.8781,46.8239,46.851,556194.0
2021-03-25 10:15:00,51.93,51.94,51.82,51.89,516225.0,46.842,46.851,46.7428,46.8059,516225.0
2021-03-25 10:20:00,51.89,51.97,51.89,51.91,646816.0,46.8059,46.8781,46.8059,46.8239,646816.0
2021-03-25 10:25:00,51.92,51.97,51.84,51.85,778838.0,46.833,46.8781,46.7608,46.7698,778838.0
2021-03-25 10:30:00,51.85,51.86,51.81,51.82,646692.0,46.7698,46.7788,46.7337,46.7428,646692.0
2021-03-25 10:35:00,51.81,51.86,51.76,51.83,637466.0,46.7337,46.7788,46.6886,46.7518,637466.0
2021-03-25 10:40:00,51.83,51.84,51.74,51.78,482192.0,46.7518,46.7608,46.6706,46.7067,482192.0
2021-03-25 10:45:00,51.78,51.8,51.68,51.69,578374.0,46.7067,46.7247,46.6165,46.6255,578374.0
2021-03-25 10:50:00,51.69,51.69,51.6,51.61,1183943.0,46.6255,46.6255,46.5443,46.5533,1183943.0
2021-03-25 10:55:00,51.61,51.69,51.59,51.68,579971.0,46.5533,46.6255,46.5353,46.6165,579971.0
2021-03-25 11:00:00,51.68,51.68,51.58,51.6,517602.0,46.6165,46.6165,46.5263,46.5443,517602.0
2021-03-25 11:05:00,51.6,51.65,51.58,51.59,576920.0,46.5443,46.5894,46.5263,46.5353,576920.0
2021-03-25 11:10:00,51.59,51.66,51.56,51.64,1334999.0,46.5353,46.5984,46.5082,46.5804,1334999.0
2021-03-25 11:15:00,51.64,51.7,51.63,51.69,993055.0,46.5804,46.6345,46.5714,46.6255,993055.0
2021-03-25 11:20:00,51.69,51.7,51.66,51.68,1032060.0,46.6255,46.6345,46.5984,46.6165,1032060.0
2021-03-25 11:25:00,51.67,51.71,51.61,51.68,1368642.0,46.6075,46.6435,46.5533,46.6165,1368642.0
2021-03-25 11:30:00,51.68,51.78,51.66,51.76,1092797.0,46.6165,46.7067,46.5984,46.6886,1092797.0
2021-03-25 11:35:00,51.76,51.8,51.75,51.78,1045192.0,46.6886,46.7247,46.6796,46.7067,1045192.0
2021-03-25 11:40:00,51.78,51.79,51.69,51.7,1012892.0,46.7067,46.7157,46.6255,46.6345,1012892.0
2021-03-25 11:45:00,51.71,51.74,51.67,51.72,752738.0,46.6435,46.6706,46.6075,46.6526,752738.0
2021-03-25 11:50:00,51.71,51.75,51.69,51.73,720166.0,46.6435,46.6796,46.6255,46.6616,720166.0
2021-03-25 11:55:00,51.73,51.8,51.71,51.78,1113343.0,46.6616,46.7247,46.6435,46.7067,1113343.0
2021-03-25 12:00:00,51.79,51.88,51.78,51.88,1280759.0,46.7157,46.7969,46.7067,46.7969,1280759.0
2021-03-25 12:05:00,51.88,51.89,51.85,51.88,1097354.0,46.7969,46.8059,46.7698,46.7969,1097354.0
2021-03-25 12:10:00,51.88,51.89,51.81,51.82,1520039.0,46.7969,46.8059,46.7337,46.7428,1520039.0
2021-03-25 12:15:00,51.82,51.95,51.81,51.94,995067.0,46.7428,46.86,46.7337,46.851,995067.0
2021-03-25 12:20:00,51.93,51.98,51.93,51.98,859131.0,46.842,46.8871,46.842,46.8871,859131.0
2021-03-25 12:25:00,51.98,52.03,51.98,52.02,1632002.0,46.8871,46.9322,46.8871,46.9232,1632002.0
2021-03-25 12:30:00,52.02,52.03,51.98,52.01,585800.0,46.9232,46.9322,46.8871,46.9141,585800.0
2021-03-25 12:35:00,52.01,52.03,51.97,51.98,847408.0,46.9141,46.9322,46.8781,46.8871,847408.0
2021-03-25 12:40:00,51.98,52.05,51.97,52.03,894477.0,46.8871,46.9502,46.8781,46.9322,894477.0
2021-03-25 12:45:00,52.03,52.07,52.02,52.06,619649.0,46.9322,46.9683,46.9232,46.9592,619649.0
2021-03-25 12:50:00,52.07,52.07,52.0,52.03,567409.0,46.9683,46.9683,46.9051,46.9322,567409.0
2021-03-25 12:55:00,52.03,52.03,51.96,51.97,538456.0,46.9322,46.9322,46.869,46.8781,538456.0
2021-03-25 13:00:00,51.97,51.97,51.83,51.91,816008.0,46.8781,46.8781,46.7518,46.8239,816008.0
2021-03-25 13:05:00,51.91,51.97,51.89,51.93,842636.0,46.8239,46.8781,46.8059,46.842,842636.0
2021-03-25 13:10:00,51.93,52.03,51.91,52.03,685541.0,46.842,46.9322,46.8239,46.9322,685541.0
2021-03-25 13:15:00,52.02,52.04,51.93,51.95,1640470.0,46.9232,46.9412,46.842,46.86,1640470.0
2021-03-25 13:20:00,51.95,51.97,51.9,51.92,437494.0,46.86,46.8781,46.8149,46.833,437494.0
2021-03-25 13:25:00,51.92,51.95,51.86,51.88,1545101.0,46.833,46.86,46.7788,46.7969,1545101.0
2021-03-25 13:30:00,51.88,51.93,51.84,51.86,471361.0,46.7969,46.842,46.7608,46.7788,471361.0
2021-03-25 13:35:00,51.85,51.91,51.81,51.89,460190.0,46.7698,46.8239,46.7337,46.8059,460190.0
2021-03-25 13:40:00,51.9,51.96,51.89,51.96,1209578.0,46.8149,46.869,46.8059,46.869,1209578.0
2021-03-25 13:45:00,51.96,51.97,51.85,51.93,906233.0,46.869,46.8781,46.7698,46.842,906233.0
2021-03-25 13:50:00,51.92,51.94,51.89,51.93,563812.0,46.833,46.851,46.8059,46.842,563812.0
2021-03-25 13:55:00,51.93,51.95,51.88,51.88,649819.0,46.842,46.86,46.7969,46.7969,649819.0
2021-03-25 14:00:00,51.89,51.89,51.83,51.86,411920.0,46.8059,46.8059,46.7518,46.7788,411920.0
2021-03-25 14:05:00,51.86,51.9,51.85,51.87,665293.0,46.7788,46.8149,46.7698,46.7879,665293.0
2021-03-25 14:10:00,51.86,51.88,51.84,51.88,490290.0,46.7788,46.7969,46.7608,46.7969,490290.0
2021-03-25 14:15:00,51.88,51.93,51.87,51.92,632416.0,46.7969,46.842,46.7879,46.833,632416.0
2021-03-25 14:20:00,51.91,51.93,51.85,51.9,518705.0,46.8239,46.842,46.7698,46.8149,518705.0
2021-03-25 14:25:00,51.9,51.9,51.82,51.83,565138.0,46.8149,46.8149,46.7428,46.7518,565138.0
2021-03-25 14:30:00,51.84,51.87,51.83,51.87,558103.0,46.7608,46.7879,46.7518,46.7879,558103.0
2021-03-25 14:35:00,51.87,51.96,51.86,51.95,748114.0,46.7879,46.869,46.7788,46.86,748114.0
2021-03-25 14:40:00,51.95,51.98,51.94,51.96,522240.0,46.86,46.8871,46.851,46.869,522240.0
2021-03-25 14:45:00,51.96,51.99,51.91,51.94,1918378.0,46.869,46.8961,46.8239,46.851,1918378.0
2021-03-25 14:50:00,51.93,52.0,51.92,51.98,362172.0,46.842,46.9051,46.833,46.8871,362172.0
2021-03-25 14:55:00,51.98,51.99,51.94,51.98,814015.0,46.8871,46.8961,46.851,46.8871,814015.0
2021-03-25 15:00:00,51.97,52.03,51.97,52.03,520429.0,46.8781,46.9322,46.8781,46.9322,520429.0
2021-03-25 15:05:00,52.03,52.03,51.99,51.99,597270.0,46.9322,46.9322,46.8961,46.8961,597270.0
2021-03-25 15:10:00,51.99,52.04,51.99,52.01,874760.0,46.8961,46.9412,46.8961,46.9141,874760.0
2021-03-25 15:15:00,52.0,52.05,52.0,52.01,524464.0,46.9051,46.9502,46.9051,46.9141,524464.0
2021-03-25 15:20:00,52.01,52.03,51.95,51.97,748093.0,46.9141,46.9322,46.86,46.8781,748093.0
2021-03-25 15:25:00,51.97,51.98,51.92,51.93,609674.0,46.8781,46.8871,46.833,46.842,609674.0
2021-03-25 15:30:00,51.92,51.96,51.91,51.91,894984.0,46.833,46.869,46.8239,46.8239,894984.0
2021-03-25 15:35:00,51.91,51.92,51.87,51.91,1052200.0,46.8239,46.833,46.7879,46.8239,1052200.0
2021-03-25 15:40:00,51.91,51.96,51.9,51.96,1124854.0,46.8239,46.869,46.8149,46.869,1124854.0
2021-03-25 15:45:00,51.96,51.98,51.93,51.98,1049792.0,46.869,46.8871,46.842,46.8871,1049792.0
2021-03-25 15:50:00,51.98,52.02,51.96,51.97,2121243.0,46.8871,46.9232,46.869,46.8781,2121243.0
2021-03-25 15:55:00,51.97,51.97,51.92,51.93,4392805.0,46.8781,46.8781,46.833,46.842,4392805.0
2021-03-26 09:30:00,52.4,52.56,52.38,52.56,803421.0,47.2659,47.4103,47.2479,47.4103,803421.0
2021-03-26 09:35:00,52.55,52.69,52.53,52.68,499756.0,47.4012,47.5275,47.3832,47.5185,499756.0
2021-03-26 09:40:00,52.69,52.72,52.55,52.58,503021.0,47.5275,47.5546,47.4012,47.4283,503021.0
2021-03-26 09:45:00,52.58,52.71,52.58,52.71,279754.0,47.4283,47.5456,47.4283,47.5456,279754.0
2021-03-26 09:50:00,52.71,52.76,52.69,52.72,390388.0,47.5456,47.5907,47.5275,47.5546,390388.0
2021-03-26 09:55:00,52.72,52.75,52.69,52.7,420624.0,47.5546,47.5816,47.5275,47.5365,420624.0
2021-03-26 10:00:00,52.7,52.82,52.7,52.81,938542.0,47.5365,47.6448,47.5365,47.6358,938542.0
2021-03-26 10:05:00,52.81,52.84,52.71,52.73,648777.0,47.6358,47.6628,47.5456,47.5636,648777.0
2021-03-26 10:10:00,52.73,52.74,52.69,52.71,282654.0,47.5636,47.5726,47.5275,47.5456,282654.0
2021-03-26 10:15:00,52.71,52.72,52.59,52.59,457567.0,47.5456,47.5546,47.4373,47.4373,457567.0
2021-03-26 10:20:00,52.59,52.64,52.53,52.56,400393.0,47.4373,47.4824,47.3832,47.4103,400393.0
2021-03-26 10:25:00,52.56,52.68,52.56,52.68,275403.0,47.4103,47.5185,47.4103,47.5185,275403.0
2021-03-26 10:30:00,52.68,52.69,52.59,52.62,333683.0,47.5185,47.5275,47.4373,47.4644,333683.0
2021-03-26 10:35:00,52.63,52.66,52.6,52.62,238184.0,47.4734,47.5005,47.4463,47.4644,238184.0
2021-03-26 10:40:00,52.62,52.63,52.57,52.58,395471.0,47.4644,47.4734,47.4193,47.4283,395471.0
2021-03-26 10:45:00,52.58,52.6,52.46,52.46,207313.0,47.4283,47.4463,47.3201,47.3201,207313.0
2021-03-26 10:50:00,52.47,52.5,52.41,52.42,262860.0,47.3291,47.3561,47.275,47.284,262860.0
2021-03-26 10:55:00,52.42,52.45,52.37,52.41,200744.0,47.284,47.311,47.2389,47.275,200744.0
2021-03-26 11:00:00,52.41,52.42,52.34,52.42,322878.0,47.275,47.284,47.2118,47.284,322878.0
2021-03-26 11:05:00,52.42,52.45,52.42,52.44,264361.0,47.284,47.311,47.284,47.302,264361.0
2021-03-26 11:10:00,52.44,52.44,52.34,52.37,636945.0,47.302,47.302,47.2118,47.2389,636945.0
2021-03-26 11:15:00,52.37,52.41,52.35,52.39,301045.0,47.2389,47.275,47.2208,47.2569,301045.0
2021-03-26 11:20:00,52.39,52.41,52.3,52.32,586273.0,47.2569,47.275,47.1757,47.1938,586273.0
2021-03-26 11:25:00,52.32,52.34,52.28,52.32,683929.0,47.1938,47.2118,47.1577,47.1938,683929.0
2021-03-26 11:30:00,52.32,52.4,52.28,52.39,310662.0,47.1938,47.2659,47.1577,47.2569,310662.0
2021-03-26 11:35:00,52.39,52.46,52.39,52.46,507075.0,47.2569,47.3201,47.2569,47.3201,507075.0
2021-03-26 11:40:00,52.47,52.47,52.43,52.46,179693.0,47.3291,47.3291,47.293,47.3201,179693.0
2021-03-26 11:45:00,52.46,52.5,52.46,52.48,781730.0,47.3201,47.3561,47.3201,47.3381,781730.0
2021-03-26 11:50:00,52.48,52.49,52.44,52.45,335640.0,47.3381,47.3471,47.302,47.311,335640.0
2021-03-26 11:55:00,52.46,52.47,52.42,52.45,577905.0,47.3201,47.3291,47.284,47.311,577905.0
2021-03-26 12:00:00,52.45,52.46,52.4,52.41,662840.0,47.311,47.3201,47.2659,47.275,662840.0
2021-03-26 12:05:00,52.42,52.44,52.39,52.41,467914.0,47.284,47.302,47.2569,47.275,467914.0
2021-03-26 12:10:00,52.42,52.47,52.41,52.46,750177.0,47.284,47.3291,47.275,47.3201,750177.0
2021-03-26 12:15:00,52.46,52.47,52.38,52.43,810350.0,47.3201,47.3291,47.2479,47.293,810350.0
2021-03-26 12:20:00,52.44,52.45,52.41,52.43,244404.0,47.302,47.311,47.275,47.293,244404.0
2021-03-26 12:25:00,52.43,52.46,52.42,52.45,328171.0,47.293,47.3201,47.284,47.311,328171.0
2021-03-26 12:30:00,52.45,52.47,52.43,52.46,524586.0,47.311,47.3291,47.293,47.3201,524586.0
2021-03-26 12:35:00,52.46,52.48,52.44,52.46,555306.0,47.3201,47.3381,47.302,47.3201,555306.0
2021-03-26 12:40:00,52.46,52.46,52.44,52.46,855322.0,47.3201,47.3201,47.302,47.3201,855322.0
2021-03-26 12:45:00,52.46,52.46,52.42,52.44,536152.0,47.3201,47.3201,47.284,47.302,536152.0
2021-03-26 12:50:00,52.44,52.44,52.36,52.37,605287.0,47.302,47.302,47.2299,47.2389,605287.0
2021-03-26 12:55:00,52.37,52.37,52.26,52.29,1208069.0,47.2389,47.2389,47.1396,47.1667,1208069.0
2021-03-26 13:00:00,52.29,52.33,52.28,52.3,380856.0,47.1667,47.2028,47.1577,47.1757,380856.0
2021-03-26 13:05:00,52.3,52.34,52.29,52.33,857452.0,47.1757,47.2118,47.1667,47.2028,857452.0
2021-03-26 13:10:00,52.33,52.39,52.32,52.39,972660.0,47.2028,47.2569,47.1938,47.2569,972660.0
2021-03-26 13:15:00,52.39,52.41,52.38,52.41,867976.0,47.2569,47.275,47.2479,47.275,867976.0
2021-03-26 13:20:00,52.41,52.46,52.39,52.42,1169988.0,47.275,47.3201,47.2569,47.284,1169988.0
2021-03-26 13:25:00,52.43,52.43,52.39,52.43,1085777.0,47.293,47.293,47.2569,47.293,1085777.0
2021-03-26 13:30:00,52.43,52.46,52.42,52.45,1608442.0,47.293,47.3201,47.284,47.311,1608442.0
2021-03-26 13:35:00,52.44,52.46,52.42,52.45,1237528.0,47.302,47.3201,47.284,47.311,1237528.0
2021-03-26 13:40:00,52.46,52.46,52.42,52.43,1408759.0,47.3201,47.3201,47.284,47.293,1408759.0
2021-03-26 13:45:00,52.42,52.43,52.35,52.36,1109505.0,47.284,47.293,47.2208,47.2299,1109505.0
2021-03-26 13:50:00,52.36,52.39,52.33,52.36,788926.0,47.2299,47.2569,47.2028,47.2299,788926.0
2021-03-26 13:55:00,52.36,52.36,52.31,52.33,499711.0,47.2299,47.2299,47.1848,47.2028,499711.0
2021-03-26 14:00:00,52.33,52.34,52.27,52.3,1673161.0,47.2028,47.2118,47.1487,47.1757,1673161.0
2021-03-26 14:05:00,52.3,52.3,52.21,52.22,1765624.0,47.1757,47.1757,47.0945,47.1036,1765624.0
2021-03-26 14:10:00,52.22,52.22,52.17,52.2,1208089.0,47.1036,47.1036,47.0585,47.0855,1208089.0
2021-03-26 14:15:00,52.2,52.21,52.16,52.2,1983857.0,47.0855,47.0945,47.0494,47.0855,1983857.0
2021-03-26 14:20:00,52.2,52.27,52.19,52.27,1974420.0,47.0855,47.1487,47.0765,47.1487,1974420.0
2021-03-26 14:25:00,52.27,52.32,52.26,52.31,2757005.0,47.1487,47.1938,47.1396,47.1848,2757005.0
2021-03-26 14:30:00,52.3,52.32,52.28,52.29,1865921.0,47.1757,47.1938,47.1577,47.1667,1865921.0
2021-03-26 14:35:00,52.3,52.33,52.28,52.33,2330988.0,47.1757,47.2028,47.1577,47.2028,2330988.0
2021-03-26 14:40:00,52.32,52.35,52.31,52.35,1685243.0,47.1938,47.2208,47.1848,47.2208,1685243.0
2021-03-26 14:45:00,52.35,52.35,52.29,52.3,2229812.0,47.2208,47.2208,47.1667,47.1757,2229812.0
2021-03-26 14:50:00,52.29,52.46,52.29,52.46,2334085.0,47.1667,47.3201,47.1667,47.3201,2334085.0
2021-03-26 14:55:00,52.46,52.51,52.43,52.51,1948463.0,47.3201,47.3652,47.293,47.3652,1948463.0
2021-03-26 15:00:00,52.51,52.55,52.5,52.54,3185750.0,47.3652,47.4012,47.3561,47.3922,3185750.0
2021-03-26 15:05:00,52.54,52.59,52.54,52.59,2315499.0,47.3922,47.4373,47.3922,47.4373,2315499.0
2021-03-26 15:10:00,52.59,52.65,52.58,52.65,3313927.0,47.4373,47.4914,47.4283,47.4914,3313927.0
2021-03-26 15:15:00,52.64,52.68,52.61,52.68,2083489.0,47.4824,47.5185,47.4554,47.5185,2083489.0
2021-03-26 15:20:00,52.68,52.74,52.67,52.74,2670913.0,47.5185,47.5726,47.5095,47.5726,2670913.0
2021-03-26 15:25:00,52.74,52.86,52.73,52.86,2431830.0,47.5726,47.6809,47.5636,47.6809,2431830.0
2021-03-26 15:30:00,52.86,52.92,52.85,52.91,3258762.0,47.6809,47.735,47.6718,47.726,3258762.0
2021-03-26 15:35:00,52.92,52.96,52.92,52.96,4121817.0,47.735,47.7711,47.735,47.7711,4121817.0
2021-03-26 15:40:00,52.96,53.03,52.96,53.03,4667742.0,47.7711,47.8342,47.7711,47.8342,4667742.0
2021-03-26 15:45:00,53.03,53.09,53.02,53.07,6706325.0,47.8342,47.8883,47.8252,47.8703,6706325.0
2021-03-26 15:50:00,53.07,53.1,53.04,53.1,7925837.0,47.8703,47.8973,47.8432,47.8973,7925837.0
2021-03-26 15:55:00,53.1,53.32,53.09,53.29,21993164.0,47.8973,48.0958,47.8883,48.0687,21993164.0
2021-03-29 09:30:00,52.84,52.97,52.81,52.97,1123641.0,47.6628,47.7801,47.6358,47.7801,1123641.0
2021-03-29 09:35:00,52.97,52.98,52.9,52.94,980049.0,47.7801,47.7891,47.7169,47.753,980049.0
2021-03-29 09:40:00,52.94,52.94,52.84,52.88,1616111.0,47.753,47.753,47.6628,47.6989,1616111.0
2021-03-29 09:45:00,52.87,52.95,52.84,52.87,793601.0,47.6899,47.762,47.6628,47.6899,793601.0
2021-03-29 09:50:00,52.86,52.89,52.81,52.84,1030782.0,47.6809,47.7079,47.6358,47.6628,1030782.0
2021-03-29 09:55:00,52.83,52.87,52.79,52.81,1302621.0,47.6538,47.6899,47.6177,47.6358,1302621.0
2021-03-29 10:00:00,52.8,52.83,52.7,52.83,1414266.0,47.6267,47.6538,47.5365,47.6538,1414266.0
2021-03-29 10:05:00,52.83,52.83,52.73,52.77,1325769.0,47.6538,47.6538,47.5636,47.5997,1325769.0
2021-03-29 10:10:00,52.77,52.83,52.73,52.78,448756.0,47.5997,47.6538,47.5636,47.6087,448756.0
2021-03-29 10:15:00,52.78,52.8,52.72,52.79,590491.0,47.6087,47.6267,47.5546,47.6177,590491.0
2021-03-29 10:20:00,52.78,52.81,52.71,52.76,462066.0,47.6087,47.6358,47.5456,47.5907,462066.0
2021-03-29 10:25:00,52.77,52.8,52.72,52.72,469003.0,47.5997,47.6267,47.5546,47.5546,469003.0
2021-03-29 10:30:00,52.72,52.78,52.71,52.72,441321.0,47.5546,47.6087,47.5456,47.5546,441321.0
2021-03-29 10:35:00,52.73,52.86,52.72,52.82,447039.0,47.5636,47.6809,47.5546,47.6448,447039.0
2021-03-29 10:40:00,52.82,52.87,52.79,52.86,644801.0,47.6448,47.6899,47.6177,47.6809,644801.0
2021-03-29 10:45:00,52.87,52.87,52.79,52.79,391234.0,47.6899,47.6899,47.6177,47.6177,391234.0
2021-03-29 10:50:00,52.79,52.81,52.7,52.7,323192.0,47.6177,47.6358,47.5365,47.5365,323192.0
2021-03-29 10:55:00,52.7,52.76,52.67,52.71,319972.0,47.5365,47.5907,47.5095,47.5456,319972.0
2021-03-29 11:00:00,52.71,52.72,52.64,52.69,335049.0,47.5456,47.5546,47.4824,47.5275,335049.0
2021-03-29 11:05:00,52.68,52.72,52.64,52.7,321020.0,47.5185,47.5546,47.4824,47.5365,321020.0
2021-03-29 11:10:00,52.69,52.73,52.64,52.69,257425.0,47.5275,47.5636,47.4824,47.5275,257425.0
2021-03-29 11:15:00,52.69,52.73,52.66,52.7,298688.0,47.5275,47.5636,47.5005,47.5365,298688.0
2021-03-29 11:20:00,52.7,52.73,52.67,52.72,743068.0,47.5365,47.5636,47.5095,47.5546,743068.0
2021-03-29 11:25:00,52.72,52.79,52.72,52.79,545113.0,47.5546,47.6177,47.5546,47.6177,545113.0
2021-03-29 11:30:00,52.79,52.81,52.75,52.78,369562.0,47.6177,47.6358,47.5816,47.6087,369562.0
2021-03-29 11:35:00,52.78,52.82,52.76,52.79,374596.0,47.6087,47.6448,47.5907,47.6177,374596.0
2021-03-29 11:40:00,52.79,52.83,52.78,52.8,373306.0,47.6177,47.6538,47.6087,47.6267,373306.0
2021-03-29 11:45:00,52.8,52.83,52.76,52.8,248192.0,47.6267,47.6538,47.5907,47.6267,248192.0
2021-03-29 11:50:00,52.8,52.9,52.79,52.89,521490.0,47.6267,47.7169,47.6177,47.7079,521490.0
2021-03-29 11:55:00,52.89,52.91,52.84,52.85,388264.0,47.7079,47.726,47.6628,47.6718,388264.0
2021-03-29 12:00:00,52.85,52.88,52.84,52.86,275874.0,47.6718,47.6989,47.6628,47.6809,275874.0
2021-03-29 12:05:00,52.86,52.86,52.76,52.79,306668.0,47.6809,47.6809,47.5907,47.6177,306668.0
2021-03-29 12:10:00,52.79,52.82,52.75,52.8,591517.0,47.6177,47.6448,47.5816,47.6267,591517.0
2021-03-29 12:15:00,52.79,52.83,52.78,52.8,192337.0,47.6177,47.6538,47.6087,47.6267,192337.0
2021-03-29 12:20:00,52.8,52.82,52.78,52.8,166322.0,47.6267,47.6448,47.6087,47.6267,166322.0
2021-03-29 12:25:00,52.8,52.87,52.78,52.86,282243.0,47.6267,47.6899,47.6087,47.6809,282243.0
2021-03-29 12:30:00,52.87,52.92,52.84,52.9,235049.0,47.6899,47.735,47.6628,47.7169,235049.0
2021-03-29 12:35:00,52.91,52.96,52.9,52.94,258596.0,47.726,47.7711,47.7169,47.753,258596.0
2021-03-29 12:40:00,52.94,52.99,52.92,52.97,249232.0,47.753,47.7981,47.735,47.7801,249232.0
2021-03-29 12:45:00,52.97,52.98,52.95,52.96,467857.0,47.7801,47.7891,47.762,47.7711,467857.0
2021-03-29 12:50:00,52.97,53.04,52.96,53.04,382734.0,47.7801,47.8432,47.7711,47.8432,382734.0
2021-03-29 12:55:00,53.04,53.06,53.02,53.05,304191.0,47.8432,47.8613,47.8252,47.8522,304191.0
2021-03-29 13:00:00,53.06,53.11,53.02,53.11,511981.0,47.8613,47.9064,47.8252,47.9064,511981.0
2021-03-29 13:05:00,53.11,53.12,53.05,53.05,516827.0,47.9064,47.9154,47.8522,47.8522,516827.0
2021-03-29 13:10:00,53.05,53.08,53.03,53.04,616905.0,47.8522,47.8793,47.8342,47.8432,616905.0
2021-03-29 13:15:00,53.04,53.05,53.0,53.02,650761.0,47.8432,47.8522,47.8071,47.8252,650761.0
2021-03-29 13:20:00,53.02,53.03,53.0,53.02,410008.0,47.8252,47.8342,47.8071,47.8252,410008.0
2021-03-29 13:25:00,53.02,53.02,52.97,52.98,255713.0,47.8252,47.8252,47.7801,47.7891,255713.0
2021-03-29 13:30:00,52.98,53.05,52.96,53.05,423156.0,47.7891,47.8522,47.7711,47.8522,423156.0
2021-03-29 13:35:00,53.05,53.05,52.98,53.0,345845.0,47.8522,47.8522,47.7891,47.8071,345845.0
2021-03-29 13:40:00,53.0,53.0,52.97,52.97,302612.0,47.8071,47.8071,47.7801,47.7801,302612.0
2021-03-29 13:45:00,52.98,53.02,52.95,52.99,310957.0,47.7891,47.8252,47.762,47.7981,310957.0
2021-03-29 13:50:00,52.99,53.02,52.98,52.98,375764.0,47.7981,47.8252,47.7891,47.7891,375764.0
2021-03-29 13:55:00,52.98,53.0,52.94,52.96,370054.0,47.7891,47.8071,47.753,47.7711,370054.0
2021-03-29 14:00:00,52.96,52.97,52.92,52.94,300520.0,47.7711,47.7801,47.735,47.753,300520.0
2021-03-29 14:05:00,52.94,52.95,52.91,52.94,196850.0,47.753,47.762,47.726,47.753,196850.0
2021-03-29 14:10:00,52.94,52.94,52.88,52.94,285098.0,47.753,47.753,47.6989,47.753,285098.0
2021-03-29 14:15:00,52.93,52.93,52.82,52.83,2047691.0,47.744,47.744,47.6448,47.6538,2047691.0
2021-03-29 14:20:00,52.83,52.87,52.8,52.86,621961.0,47.6538,47.6899,47.6267,47.6809,621961.0
2021-03-29 14:25:00,52.86,52.86,52.82,52.84,184092.0,47.6809,47.6809,47.6448,47.6628,184092.0
2021-03-29 14:30:00,52.83,52.83,52.76,52.79,264687.0,47.6538,47.6538,47.5907,47.6177,264687.0
2021-03-29 14:35:00,52.79,52.79,52.75,52.76,222112.0,47.6177,47.6177,47.5816,47.5907,222112.0
2021-03-29 14:40:00,52.76,52.8,52.75,52.76,270399.0,47.5907,47.6267,47.5816,47.5907,270399.0
2021-03-29 14:45:00,52.76,52.84,52.76,52.79,928918.0,47.5907,47.6628,47.5907,47.6177,928918.0
2021-03-29 14:50:00,52.8,52.8,52.74,52.74,1224365.0,47.6267,47.6267,47.5726,47.5726,1224365.0
2021-03-29 14:55:00,52.74,52.75,52.68,52.73,584982.0,47.5726,47.5816,47.5185,47.5636,584982.0
2021-03-29 15:00:00,52.73,52.82,52.73,52.8,426239.0,47.5636,47.6448,47.5636,47.6267,426239.0
2021-03-29 15:05:00,52.79,52.81,52.77,52.8,491992.0,47.6177,47.6358,47.5997,47.6267,491992.0
2021-03-29 15:10:00,52.79,52.85,52.77,52.82,1081928.0,47.6177,47.6718,47.5997,47.6448,1081928.0
2021-03-29 15:15:00,52.82,52.86,52.81,52.82,948452.0,47.6448,47.6809,47.6358,47.6448,948452.0
2021-03-29 15:20:00,52.82,52.84,52.78,52.84,665747.0,47.6448,47.6628,47.6087,47.6628,665747.0
2021-03-29 15:25:00,52.84,52.87,52.83,52.86,353806.0,47.6628,47.6899,47.6538,47.6809,353806.0
2021-03-29 15:30:00,52.86,52.91,52.85,52.87,553060.0,47.6809,47.726,47.6718,47.6899,553060.0
2021-03-29 15:35:00,52.88,52.92,52.87,52.9,906888.0,47.6989,47.735,47.6899,47.7169,906888.0
2021-03-29 15:40:00,52.9,52.92,52.83,52.84,582736.0,47.7169,47.735,47.6538,47.6628,582736.0
2021-03-29 15:45:00,52.84,52.89,52.83,52.86,779370.0,47.6628,47.7079,47.6538,47.6809,779370.0
2021-03-29 15:50:00,52.86,52.88,52.83,52.86,1799739.0,47.6809,47.6989,47.6538,47.6809,1799739.0
2021-03-29 15:55:00,52.86,52.92,52.85,52.91,2719728.0,47.6809,47.735,47.6718,47.726,2719728.0
2021-03-30 09:30:00,52.88,52.9,52.75,52.78,1408704.0,47.6989,47.7169,47.5816,47.6087,1408704.0
2021-03-30 09:35:00,52.78,52.83,52.73,52.82,1258167.0,47.6087,47.6538,47.5636,47.6448,1258167.0
2021-03-30 09:40:00,52.81,52.82,52.72,52.74,952265.0,47.6358,47.6448,47.5546,47.5726,952265.0
2021-03-30 09:45:00,52.75,52.82,52.72,52.82,717950.0,47.5816,47.6448,47.5546,47.6448,717950.0
2021-03-30 09:50:00,52.82,52.86,52.76,52.84,319420.0,47.6448,47.6809,47.5907,47.6628,319420.0
2021-03-30 09:55:00,52.84,52.89,52.82,52.84,384960.0,47.6628,47.7079,47.6448,47.6628,384960.0
2021-03-30 10:00:00,52.84,52.89,52.82,52.86,540559.0,47.6628,47.7079,47.6448,47.6809,540559.0
2021-03-30 10:05:00,52.87,52.93,52.85,52.93,378949.0,47.6899,47.744,47.6718,47.744,378949.0
2021-03-30 10:10:00,52.93,52.98,52.89,52.95,339432.0,47.744,47.7891,47.7079,47.762,339432.0
2021-03-30 10:15:00,52.95,52.97,52.86,52.87,1116831.0,47.762,47.7801,47.6809,47.6899,1116831.0
2021-03-30 10:20:00,52.87,52.88,52.81,52.84,904163.0,47.6899,47.6989,47.6358,47.6628,904163.0
2021-03-30 10:25:00,52.84,52.88,52.81,52.87,1363204.0,47.6628,47.6989,47.6358,47.6899,1363204.0
2021-03-30 10:30:00,52.87,52.9,52.82,52.9,1630301.0,47.6899,47.7169,47.6448,47.7169,1630301.0
2021-03-30 10:35:00,52.9,52.91,52.83,52.86,807140.0,47.7169,47.726,47.6538,47.6809,807140.0
2021-03-30 10:40:00,52.85,52.97,52.85,52.96,344373.0,47.6718,47.7801,47.6718,47.7711,344373.0
2021-03-30 10:45:00,52.97,52.98,52.93,52.96,394996.0,47.7801,47.7891,47.744,47.7711,394996.0
2021-03-30 10:50:00,52.96,52.98,52.91,52.92,757288.0,47.7711,47.7891,47.726,47.735,757288.0
2021-03-30 10:55:00,52.92,52.97,52.9,52.96,824141.0,47.735,47.7801,47.7169,47.7711,824141.0
2021-03-30 11:00:00,52.96,53.06,52.95,53.06,652977.0,47.7711,47.8613,47.762,47.8613,652977.0
2021-03-30 11:05:00,53.06,53.07,53.01,53.07,750168.0,47.8613,47.8703,47.8162,47.8703,750168.0
2021-03-30 11:10:00,53.07,53.1,53.05,53.09,1061294.0,47.8703,47.8973,47.8522,47.8883,1061294.0
2021-03-30 11:15:00,53.09,53.1,53.07,53.09,686120.0,47.8883,47.8973,47.8703,47.8883,686120.0
2021-03-30 11:20:00,53.09,53.09,53.03,53.05,468419.0,47.8883,47.8883,47.8342,47.8522,468419.0
2021-03-30 11:25:00,53.05,53.06,53.01,53.05,297751.0,47.8522,47.8613,47.8162,47.8522,297751.0
2021-03-30 11:30:00,53.06,53.11,53.03,53.1,602543.0,47.8613,47.9064,47.8342,47.8973,602543.0
2021-03-30 11:35:00,53.1,53.15,53.09,53.15,278632.0,47.8973,47.9424,47.8883,47.9424,278632.0
2021-03-30 11:40:00,53.15,53.16,53.11,53.14,482400.0,47.9424,47.9515,47.9064,47.9334,482400.0
2021-03-30 11:45:00,53.14,53.16,53.09,53.12,289242.0,47.9334,47.9515,47.8883,47.9154,289242.0
2021-03-30 11:50:00,53.13,53.14,53.09,53.1,238884.0,47.9244,47.9334,47.8883,47.8973,238884.0
2021-03-30 11:55:00,53.1,53.11,53.06,53.08,296566.0,47.8973,47.9064,47.8613,47.8793,296566.0
2021-03-30 12:00:00,53.08,53.11,53.04,53.08,400188.0,47.8793,47.9064,47.8432,47.8793,400188.0
2021-03-30 12:05:00,53.08,53.09,53.05,53.07,227692.0,47.8793,47.8883,47.8522,47.8703,227692.0
2021-03-30 12:10:00,53.07,53.08,53.02,53.04,414203.0,47.8703,47.8793,47.8252,47.8432,414203.0
2021-03-30 12:15:00,53.03,53.05,53.0,53.01,416660.0,47.8342,47.8522,47.8071,47.8162,416660.0
2021-03-30 12:20:00,53.01,53.05,52.98,53.05,431483.0,47.8162,47.8522,47.7891,47.8522,431483.0
2021-03-30 12:25:00,53.05,53.08,53.04,53.05,246953.0,47.8522,47.8793,47.8432,47.8522,246953.0
2021-03-30 12:30:00,53.06,53.07,53.04,53.05,210599.0,47.8613,47.8703,47.8432,47.8522,210599.0
2021-03-30 12:35:00,53.05,53.1,53.02,53.09,281103.0,47.8522,47.8973,47.8252,47.8883,281103.0
2021-03-30 12:40:00,53.09,53.1,53.04,53.05,245493.0,47.8883,47.8973,47.8432,47.8522,245493.0
2021-03-30 12:45:00,53.05,53.07,53.05,53.07,197485.0,47.8522,47.8703,47.8522,47.8703,197485.0
2021-03-30 12:50:00,53.07,53.07,53.02,53.05,441946.0,47.8703,47.8703,47.8252,47.8522,441946.0
2021-03-30 12:55:00,53.05,53.06,53.02,53.05,331824.0,47.8522,47.8613,47.8252,47.8522,331824.0
2021-03-30 13:00:00,53.05,53.05,52.99,53.02,302422.0,47.8522,47.8522,47.7981,47.8252,302422.0
2021-03-30 13:05:00,53.03,53.04,52.98,53.01,229659.0,47.8342,47.8432,47.7891,47.8162,229659.0
2021-03-30 13:10:00,53.01,53.04,53.0,53.03,273069.0,47.8162,47.8432,47.8071,47.8342,273069.0
2021-03-30 13:15:00,53.04,53.05,53.03,53.05,198763.0,47.8432,47.8522,47.8342,47.8522,198763.0
2021-03-30 13:20:00,53.05,53.07,53.04,53.07,163803.0,47.8522,47.8703,47.8432,47.8703,163803.0
2021-03-30 13:25:00,53.07,53.1,53.06,53.09,236878.0,47.8703,47.8973,47.8613,47.8883,236878.0
2021-03-30 13:30:00,53.08,53.08,53.05,53.07,194568.0,47.8793,47.8793,47.8522,47.8703,194568.0
2021-03-30 13:35:00,53.07,53.09,53.04,53.09,173098.0,47.8703,47.8883,47.8432,47.8883,173098.0
2021-03-30 13:40:00,53.08,53.09,53.06,53.09,238020.0,47.8793,47.8883,47.8613,47.8883,238020.0
2021-03-30 13:45:00,53.09,53.1,53.06,53.07,127032.0,47.8883,47.8973,47.8613,47.8703,127032.0
2021-03-30 13:50:00,53.07,53.1,53.07,53.08,157435.0,47.8703,47.8973,47.8703,47.8793,157435.0
2021-03-30 13:55:00,53.09,53.09,53.05,53.05,179988.0,47.8883,47.8883,47.8522,47.8522,179988.0
2021-03-30 14:00:00,53.05,53.07,53.03,53.05,131111.0,47.8522,47.8703,47.8342,47.8522,131111.0
2021-03-30 14:05:00,53.05,53.09,53.05,53.08,180631.0,47.8522,47.8883,47.8522,47.8793,180631.0
2021-03-30 14:10:00,53.08,53.08,53.04,53.08,308445.0,47.8793,47.8793,47.8432,47.8793,308445.0
2021-03-30 14:15:00,53.07,53.08,53.05,53.05,186381.0,47.8703,47.8793,47.8522,47.8522,186381.0
2021-03-30 14:20:00,53.06,53.07,53.02,53.04,167017.0,47.8613,47.8703,47.8252,47.8432,167017.0
2021-03-30 14:25:00,53.04,53.07,53.04,53.05,346734.0,47.8432,47.8703,47.8432,47.8522,346734.0
2021-03-30 14:30:00,53.05,53.09,53.05,53.09,254127.0,47.8522,47.8883,47.8522,47.8883,254127.0
2021-03-30 14:35:00,53.08,53.09,53.06,53.08,470854.0,47.8793,47.8883,47.8613,47.8793,470854.0
2021-03-30 14:40:00,53.09,53.11,53.06,53.06,188313.0,47.8883,47.9064,47.8613,47.8613,188313.0
2021-03-30 14:45:00,53.07,53.09,53.06,53.08,98486.0,47.8703,47.8883,47.8613,47.8793,98486.0
2021-03-30 14:50:00,53.09,53.1,53.06,53.08,82055.0,47.8883,47.8973,47.8613,47.8793,82055.0
2021-03-30 14:55:00,53.08,53.12,53.07,53.1,609674.0,47.8793,47.9154,47.8703,47.8973,609674.0
2021-03-30 15:00:00,53.1,53.12,53.07,53.12,344336.0,47.8973,47.9154,47.8703,47.9154,344336.0
2021-03-30 15:05:00,53.11,53.15,53.1,53.14,172525.0,47.9064,47.9424,47.8973,47.9334,172525.0
2021-03-30 15:10:00,53.14,53.15,53.13,53.15,204627.0,47.9334,47.9424,47.9244,47.9424,204627.0
2021-03-30 15:15:00,53.15,53.17,53.14,53.16,324006.0,47.9424,47.9605,47.9334,47.9515,324006.0
2021-03-30 15:20:00,53.16,53.18,53.15,53.18,212793.0,47.9515,47.9695,47.9424,47.9695,212793.0
2021-03-30 15:25:00,53.18,53.18,53.13,53.13,407436.0,47.9695,47.9695,47.9244,47.9244,407436.0
2021-03-30 15:30:00,53.14,53.16,53.13,53.13,410818.0,47.9334,47.9515,47.9244,47.9244,410818.0
2021-03-30 15:35:00,53.13,53.15,53.11,53.13,212537.0,47.9244,47.9424,47.9064,47.9244,212537.0
2021-03-30 15:40:00,53.13,53.15,53.11,53.11,583369.0,47.9244,47.9424,47.9064,47.9064,583369.0
2021-03-30 15:45:00,53.12,53.14,53.1,53.11,479670.0,47.9154,47.9334,47.8973,47.9064,479670.0
2021-03-30 15:50:00,53.11,53.12,53.07,53.08,1435044.0,47.9064,47.9154,47.8703,47.8793,1435044.0
2021-03-30 15:55:00,53.08,53.1,53.02,53.1,2577799.0,47.8793,47.8973,47.8252,47.8973,2577799.0
2021-03-31 09:30:00,53.01,53.11,53.01,53.08,675273.0,47.8162,47.9064,47.8162,47.8793,675273.0
2021-03-31 09:35:00,53.08,53.12,53.07,53.11,613659.0,47.8793,47.9154,47.8703,47.9064,613659.0
2021-03-31 09:40:00,53.12,53.13,53.06,53.06,651194.0,47.9154,47.9244,47.8613,47.8613,651194.0
2021-03-31 09:45:00,53.06,53.09,53.04,53.07,340459.0,47.8613,47.8883,47.8432,47.8703,340459.0
2021-03-31 09:50:00,53.08,53.11,53.06,53.1,353386.0,47.8793,47.9064,47.8613,47.8973,353386.0
2021-03-31 09:55:00,53.1,53.12,53.07,53.1,117420.0,47.8973,47.9154,47.8703,47.8973,117420.0
2021-03-31 10:00:00,53.11,53.17,53.09,53.14,439533.0,47.9064,47.9605,47.8883,47.9334,439533.0
2021-03-31 10:05:00,53.14,53.21,53.13,53.2,395278.0,47.9334,47.9966,47.9244,47.9875,395278.0
2021-03-31 10:10:00,53.2,53.21,53.18,53.21,193947.0,47.9875,47.9966,47.9695,47.9966,193947.0
2021-03-31 10:15:00,53.21,53.26,53.2,53.26,353029.0,47.9966,48.0417,47.9875,48.0417,353029.0
2021-03-31 10:20:00,53.27,53.29,53.24,53.25,198284.0,48.0507,48.0687,48.0236,48.0327,198284.0
2021-03-31 10:25:00,53.25,53.3,53.25,53.28,358935.0,48.0327,48.0778,48.0327,48.0597,358935.0
2021-03-31 10:30:00,53.29,53.3,53.26,53.28,595975.0,48.0687,48.0778,48.0417,48.0597,595975.0
2021-03-31 10:35:00,53.28,53.32,53.28,53.3,370923.0,48.0597,48.0958,48.0597,48.0778,370923.0
2021-03-31 10:40:00,53.3,53.34,53.29,53.34,738653.0,48.0778,48.1138,48.0687,48.1138,738653.0
2021-03-31 10:45:00,53.34,53.36,53.33,53.35,397381.0,48.1138,48.1319,48.1048,48.1229,397381.0
2021-03-31 10:50:00,53.35,53.37,53.34,53.35,409577.0,48.1229,48.1409,48.1138,48.1229,409577.0
2021-03-31 10:55:00,53.35,53.37,53.33,53.33,409455.0,48.1229,48.1409,48.1048,48.1048,409455.0
2021-03-31 11:00:00,53.34,53.36,53.32,53.34,523543.0,48.1138,48.1319,48.0958,48.1138,523543.0
2021-03-31 11:05:00,53.34,53.36,53.32,53.33,596732.0,48.1138,48.1319,48.0958,48.1048,596732.0
2021-03-31 11:10:00,53.33,53.35,53.32,53.35,304251.0,48.1048,48.1229,48.0958,48.1229,304251.0
2021-03-31 11:15:00,53.35,53.36,53.31,53.32,296878.0,48.1229,48.1319,48.0868,48.0958,296878.0
2021-03-31 11:20:00,53.32,53.32,53.29,53.3,418954.0,48.0958,48.0958,48.0687,48.0778,418954.0
2021-03-31 11:25:00,53.3,53.31,53.26,53.26,658867.0,48.0778,48.0868,48.0417,48.0417,658867.0
2021-03-31 11:30:00,53.26,53.29,53.22,53.24,278777.0,48.0417,48.0687,48.0056,48.0236,278777.0
2021-03-31 11:35:00,53.24,53.27,53.23,53.26,81392.0,48.0236,48.0507,48.0146,48.0417,81392.0
2021-03-31 11:40:00,53.26,53.27,53.23,53.25,223432.0,48.0417,48.0507,48.0146,48.0327,223432.0
2021-03-31 11:45:00,53.25,53.28,53.24,53.25,203751.0,48.0327,48.0597,48.0236,48.0327,203751.0
2021-03-31 11:50:00,53.25,53.26,53.24,53.25,178466.0,48.0327,48.0417,48.0236,48.0327,178466.0
2021-03-31 11:55:00,53.25,53.27,53.22,53.24,190199.0,48.0327,48.0507,48.0056,48.0236,190199.0
2021-03-31 12:00:00,53.23,53.3,53.23,53.3,171431.0,48.0146,48.0778,48.0146,48.0778,171431.0
2021-03-31 12:05:00,53.3,53.35,53.3,53.35,78519.0,48.0778,48.1229,48.0778,48.1229,78519.0
2021-03-31 12:10:00,53.34,53.38,53.33,53.37,358841.0,48.1138,48.1499,48.1048,48.1409,358841.0
2021-03-31 12:15:00,53.37,53.4,53.36,53.39,241792.0,48.1409,48.168,48.1319,48.1589,241792.0
2021-03-31 12:20:00,53.39,53.42,53.38,53.41,493432.0,48.1589,48.186,48.1499,48.177,493432.0
2021-03-31 12:25:00,53.41,53.43,53.41,53.42,396410.0,48.177,48.195,48.177,48.186,396410.0
2021-03-31 12:30:00,53.42,53.42,53.38,53.39,402201.0,48.186,48.186,48.1499,48.1589,402201.0
2021-03-31 12:35:00,53.39,53.39,53.37,53.39,105484.0,48.1589,48.1589,48.1409,48.1589,105484.0
2021-03-31 12:40:00,53.39,53.4,53.37,53.38,230583.0,48.1589,48.168,48.1409,48.1499,230583.0
2021-03-31 12:45:00,53.38,53.39,53.36,53.37,228966.0,48.1499,48.1589,48.1319,48.1409,228966.0
2021-03-31 12:50:00,53.37,53.37,53.34,53.35,98977.0,48.1409,48.1409,48.1138,48.1229,98977.0
2021-03-31 12:55:00,53.36,53.37,53.34,53.37,368508.0,48.1319,48.1409,48.1138,48.1409,368508.0
2021-03-31 13:00:00,53.37,53.38,53.36,53.37,167921.0,48.1409,48.1499,48.1319,48.1409,167921.0
2021-03-31 13:05:00,53.37,53.38,53.36,53.38,306180.0,48.1409,48.1499,48.1319,48.1499,306180.0
2021-03-31 13:10:00,53.38,53.43,53.37,53.41,242319.0,48.1499,48.195,48.1409,48.177,242319.0
2021-03-31 13:15:00,53.41,53.43,53.41,53.43,224948.0,48.177,48.195,48.177,48.195,224948.0
2021-03-31 13:20:00,53.43,53.44,53.42,53.43,291000.0,48.195,48.204,48.186,48.195,291000.0
2021-03-31 13:25:00,53.43,53.45,53.42,53.42,48777.0,48.195,48.2131,48.186,48.186,48777.0
2021-03-31 13:30:00,53.43,53.43,53.42,53.43,66661.0,48.195,48.195,48.186,48.195,66661.0
2021-03-31 13:35:00,53.43,53.44,53.42,53.43,135205.0,48.195,48.204,48.186,48.195,135205.0
2021-03-31 13:40:00,53.43,53.43,53.38,53.4,303436.0,48.195,48.195,48.1499,48.168,303436.0
2021-03-31 13:45:00,53.39,53.4,53.37,53.39,88913.0,48.1589,48.168,48.1409,48.1589,88913.0
2021-03-31 13:50:00,53.39,53.39,53.38,53.39,103801.0,48.1589,48.1589,48.1499,48.1589,103801.0
2021-03-31 13:55:00,53.39,53.39,53.36,53.37,298552.0,48.1589,48.1589,48.1319,48.1409,298552.0
2021-03-31 14:00:00,53.37,53.38,53.35,53.38,366874.0,48.1409,48.1499,48.1229,48.1499,366874.0
2021-03-31 14:05:00,53.38,53.38,53.35,53.37,134435.0,48.1499,48.1499,48.1229,48.1409,134435.0
2021-03-31 14:10:00,53.37,53.37,53.34,53.36,206434.0,48.1409,48.1409,48.1138,48.1319,206434.0
2021-03-31 14:15:00,53.37,53.38,53.35,53.38,399115.0,48.1409,48.1499,48.1229,48.1499,399115.0
2021-03-31 14:20:00,53.38,53.39,53.37,53.38,135596.0,48.1499,48.1589,48.1409,48.1499,135596.0
2021-03-31 14:25:00,53.38,53.41,53.37,53.4,206275.0,48.1499,48.177,48.1409,48.168,206275.0
2021-03-31 14:30:00,53.41,53.44,53.41,53.43,159071.0,48.177,48.204,48.177,48.195,159071.0
2021-03-31 14:35:00,53.43,53.46,53.43,53.45,85240.0,48.195,48.2221,48.195,48.2131,85240.0
2021-03-31 14:40:00,53.45,53.47,53.41,53.46,699437.0,48.2131,48.2311,48.177,48.2221,699437.0
2021-03-31 14:45:00,53.46,53.47,53.44,53.45,290425.0,48.2221,48.2311,48.204,48.2131,290425.0
2021-03-31 14:50:00,53.46,53.48,53.44,53.46,355869.0,48.2221,48.2401,48.204,48.2221,355869.0
2021-03-31 14:55:00,53.46,53.48,53.4,53.41,370331.0,48.2221,48.2401,48.168,48.177,370331.0
2021-03-31 15:00:00,53.41,53.43,53.39,53.41,239933.0,48.177,48.195,48.1589,48.177,239933.0
2021-03-31 15:05:00,53.41,53.43,53.38,53.43,259305.0,48.177,48.195,48.1499,48.195,259305.0
2021-03-31 15:10:00,53.43,53.43,53.41,53.43,196734.0,48.195,48.195,48.177,48.195,196734.0
2021-03-31 15:15:00,53.43,53.46,53.42,53.44,261142.0,48.195,48.2221,48.186,48.204,261142.0
2021-03-31 15:20:00,53.44,53.47,53.43,53.46,210635.0,48.204,48.2311,48.195,48.2221,210635.0
2021-03-31 15:25:00,53.46,53.48,53.41,53.44,430482.0,48.2221,48.2401,48.177,48.204,430482.0
2021-03-31 15:30:00,53.44,53.5,53.44,53.5,434758.0,48.204,48.2582,48.204,48.2582,434758.0
2021-03-31 15:35:00,53.5,53.51,53.47,53.48,413816.0,48.2582,48.2672,48.2311,48.2401,413816.0
2021-03-31 15:40:00,53.47,53.49,53.45,53.46,649913.0,48.2311,48.2491,48.2131,48.2221,649913.0
2021-03-31 15:45:00,53.45,53.47,53.43,53.47,557741.0,48.2131,48.2311,48.195,48.2311,557741.0
2021-03-31 15:50:00,53.48,53.52,53.44,53.46,2519359.0,48.2401,48.2762,48.204,48.2221,2519359.0
2021-03-31 15:55:00,53.46,53.46,53.35,53.35,4044751.0,48.2221,48.2221,48.1229,48.1229,4044751.0
2021-04-01 09:30:00,54.12,54.22,54.1,54.17,696349.0,48.8174,48.9076,48.7994,48.8625,696349.0
2021-04-01 09:35:00,54.16,54.2,54.14,54.19,840302.0,48.8535,48.8896,48.8355,48.8806,840302.0
2021-04-01 09:40:00,54.18,54.22,54.11,54.12,1346392.0,48.8715,48.9076,48.8084,48.8174,1346392.0
2021-04-01 09:45:00,54.12,54.18,54.11,54.13,409689.0,48.8174,48.8715,48.8084,48.8264,409689.0
2021-04-01 09:50:00,54.13,54.15,54.11,54.14,472157.0,48.8264,48.8445,48.8084,48.8355,472157.0
2021-04-01 09:55:00,54.13,54.16,54.11,54.12,353989.0,48.8264,48.8535,48.8084,48.8174,353989.0
2021-04-01 10:00:00,54.12,54.14,54.07,54.07,710091.0,48.8174,48.8355,48.7723,48.7723,710091.0
2021-04-01 10:05:00,54.07,54.17,54.05,54.16,1232242.0,48.7723,48.8625,48.7543,48.8535,1232242.0
2021-04-01 10:10:00,54.15,54.18,54.15,54.17,665070.0,48.8445,48.8715,48.8445,48.8625,665070.0
2021-04-01 10:15:00,54.18,54.18,54.15,54.15,377993.0,48.8715,48.8715,48.8445,48.8445,377993.0
2021-04-01 10:20:00,54.15,54.15,54.07,54.08,374002.0,48.8445,48.8445,48.7723,48.7813,374002.0
2021-04-01 10:25:00,54.08,54.11,54.07,54.09,849205.0,48.7813,48.8084,48.7723,48.7903,849205.0
2021-04-01 10:30:00,54.1,54.11,54.06,54.08,245474.0,48.7994,48.8084,48.7633,48.7813,245474.0
2021-04-01 10:35:00,54.08,54.11,54.02,54.03,383441.0,48.7813,48.8084,48.7272,48.7362,383441.0
2021-04-01 10:40:00,54.03,54.13,54.02,54.1,1104174.0,48.7362,48.8264,48.7272,48.7994,1104174.0
2021-04-01 10:45:00,54.1,54.1,54.06,54.07,362622.0,48.7994,48.7994,48.7633,48.7723,362622.0
2021-04-01 10:50:00,54.07,54.09,54.03,54.04,457887.0,48.7723,48.7903,48.7362,48.7452,457887.0
2021-04-01 10:55:00,54.04,54.07,54.01,54.07,465348.0,48.7452,48.7723,48.7182,48.7723,465348.0
2021-04-01 11:00:00,54.07,54.09,54.04,54.09,887191.0,48.7723,48.7903,48.7452,48.7903,887191.0
2021-04-01 11:05:00,54.09,54.09,54.02,54.04,790487.0,48.7903,48.7903,48.7272,48.7452,790487.0
2021-04-01 11:10:00,54.05,54.06,54.02,54.03,597123.0,48.7543,48.7633,48.7272,48.7362,597123.0
2021-04-01 11:15:00,54.03,54.04,53.99,54.0,301650.0,48.7362,48.7452,48.7001,48.7092,301650.0
2021-04-01 11:20:00,54.0,54.04,53.98,53.99,416828.0,48.7092,48.7452,48.6911,48.7001,416828.0
2021-04-01 11:25:00,53.99,54.02,53.98,54.0,249014.0,48.7001,48.7272,48.6911,48.7092,249014.0
2021-04-01 11:30:00,54.01,54.03,53.99,54.0,623477.0,48.7182,48.7362,48.7001,48.7092,623477.0
2021-04-01 11:35:00,54.0,54.01,53.98,53.98,531468.0,48.7092,48.7182,48.6911,48.6911,531468.0
2021-04-01 11:40:00,53.98,54.0,53.95,53.98,324393.0,48.6911,48.7092,48.6641,48.6911,324393.0
2021-04-01 11:45:00,53.98,54.02,53.96,54.0,713909.0,48.6911,48.7272,48.6731,48.7092,713909.0
2021-04-01 11:50:00,54.01,54.02,54.0,54.01,175386.0,48.7182,48.7272,48.7092,48.7182,175386.0
2021-04-01 11:55:00,54.01,54.02,54.0,54.01,263875.0,48.7182,48.7272,48.7092,48.7182,263875.0
2021-04-01 12:00:00,54.01,54.06,53.99,54.05,654656.0,48.7182,48.7633,48.7001,48.7543,654656.0
2021-04-01 12:05:00,54.05,54.12,54.04,54.11,1938666.0,48.7543,48.8174,48.7452,48.8084,1938666.0
2021-04-01 12:10:00,54.11,54.14,54.1,54.14,613410.0,48.8084,48.8355,48.7994,48.8355,613410.0
2021-04-01 12:15:00,54.14,54.15,54.11,54.15,239971.0,48.8355,48.8445,48.8084,48.8445,239971.0
2021-04-01 12:20:00,54.14,54.15,54.13,54.13,104281.0,48.8355,48.8445,48.8264,48.8264,104281.0
2021-04-01 12:25:00,54.14,54.16,54.13,54.14,252021.0,48.8355,48.8535,48.8264,48.8355,252021.0
2021-04-01 12:30:00,54.14,54.15,54.11,54.11,82347.0,48.8355,48.8445,48.8084,48.8084,82347.0
2021-04-01 12:35:00,54.12,54.12,54.08,54.09,185216.0,48.8174,48.8174,48.7813,48.7903,185216.0
2021-04-01 12:40:00,54.09,54.09,54.07,54.09,104954.0,48.7903,48.7903,48.7723,48.7903,104954.0
2021-04-01 12:45:00,54.09,54.1,54.06,54.07,217866.0,48.7903,48.7994,48.7633,48.7723,217866.0
2021-04-01 12:50:00,54.07,54.07,54.04,54.07,199638.0,48.7723,48.7723,48.7452,48.7723,199638.0
2021-04-01 12:55:00,54.07,54.1,54.06,54.07,236935.0,48.7723,48.7994,48.7633,48.7723,236935.0
2021-04-01 13:00:00,54.07,54.08,54.05,54.05,193710.0,48.7723,48.7813,48.7543,48.7543,193710.0
2021-04-01 13:05:00,54.06,54.06,54.04,54.05,146946.0,48.7633,48.7633,48.7452,48.7543,146946.0
2021-04-01 13:10:00,54.05,54.06,54.04,54.05,116282.0,48.7543,48.7633,48.7452,48.7543,116282.0
2021-04-01 13:15:00,54.05,54.05,53.98,53.99,212251.0,48.7543,48.7543,48.6911,48.7001,212251.0
2021-04-01 13:20:00,54.0,54.02,53.99,54.01,93651.0,48.7092,48.7272,48.7001,48.7182,93651.0
2021-04-01 13:25:00,54.01,54.02,54.0,54.0,97200.0,48.7182,48.7272,48.7092,48.7092,97200.0
2021-04-01 13:30:00,54.01,54.03,54.0,54.03,468678.0,48.7182,48.7362,48.7092,48.7362,468678.0
2021-04-01 13:35:00,54.02,54.03,54.02,54.03,109584.0,48.7272,48.7362,48.7272,48.7362,109584.0
2021-04-01 13:40:00,54.03,54.07,54.02,54.07,308273.0,48.7362,48.7723,48.7272,48.7723,308273.0
2021-04-01 13:45:00,54.07,54.07,54.02,54.03,235085.0,48.7723,48.7723,48.7272,48.7362,235085.0
2021-04-01 13:50:00,54.03,54.05,54.02,54.04,70589.0,48.7362,48.7543,48.7272,48.7452,70589.0
2021-04-01 13:55:00,54.05,54.06,54.04,54.04,157298.0,48.7543,48.7633,48.7452,48.7452,157298.0
2021-04-01 14:00:00,54.05,54.05,54.03,54.05,77691.0,48.7543,48.7543,48.7362,48.7543,77691.0
2021-04-01 14:05:00,54.05,54.06,54.04,54.05,208138.0,48.7543,48.7633,48.7452,48.7543,208138.0
2021-04-01 14:10:00,54.05,54.07,54.04,54.07,289417.0,48.7543,48.7723,48.7452,48.7723,289417.0
2021-04-01 14:15:00,54.07,54.07,54.04,54.05,403231.0,48.7723,48.7723,48.7452,48.7543,403231.0
2021-04-01 14:20:00,54.05,54.07,54.04,54.07,343874.0,48.7543,48.7723,48.7452,48.7723,343874.0
2021-04-01 14:25:00,54.07,54.07,54.06,54.07,260467.0,48.7723,48.7723,48.7633,48.7723,260467.0
2021-04-01 14:30:00,54.07,54.07,54.03,54.04,252868.0,48.7723,48.7723,48.7362,48.7452,252868.0
2021-04-01 14:35:00,54.04,54.05,54.02,54.02,251527.0,48.7452,48.7543,48.7272,48.7272,251527.0
2021-04-01 14:40:00,54.03,54.03,54.0,54.01,343509.0,48.7362,48.7362,48.7092,48.7182,343509.0
2021-04-01 14:45:00,54.02,54.02,53.98,53.98,90260.0,48.7272,48.7272,48.6911,48.6911,90260.0
2021-04-01 14:50:00,53.99,54.0,53.98,53.99,108524.0,48.7001,48.7092,48.6911,48.7001,108524.0
2021-04-01 14:55:00,53.98,53.99,53.97,53.98,124032.0,48.6911,48.7001,48.6821,48.6911,124032.0
2021-04-01 15:00:00,53.98,54.0,53.94,53.97,437256.0,48.6911,48.7092,48.655,48.6821,437256.0
2021-04-01 15:05:00,53.97,53.99,53.95,53.98,162856.0,48.6821,48.7001,48.6641,48.6911,162856.0
2021-04-01 15:10:00,53.98,53.99,53.96,53.97,311293.0,48.6911,48.7001,48.6731,48.6821,311293.0
2021-04-01 15:15:00,53.97,53.98,53.94,53.95,537666.0,48.6821,48.6911,48.655,48.6641,537666.0
2021-04-01 15:20:00,53.96,53.96,53.92,53.93,381957.0,48.6731,48.6731,48.637,48.646,381957.0
2021-04-01 15:25:00,53.93,53.93,53.91,53.92,433564.0,48.646,48.646,48.628,48.637,433564.0
2021-04-01 15:30:00,53.93,53.96,53.92,53.95,326666.0,48.646,48.6731,48.637,48.6641,326666.0
2021-04-01 15:35:00,53.94,53.95,53.9,53.91,244668.0,48.655,48.6641,48.619,48.628,244668.0
2021-04-01 15:40:00,53.91,53.92,53.87,53.88,360275.0,48.628,48.637,48.5919,48.6009,360275.0
2021-04-01 15:45:00,53.88,53.88,53.82,53.83,748546.0,48.6009,48.6009,48.5468,48.5558,748546.0
2021-04-01 15:50:00,53.83,53.87,53.81,53.87,1520427.0,48.5558,48.5919,48.5378,48.5919,1520427.0
2021-04-01 15:55:00,53.87,53.98,53.86,53.87,4519180.0,48.5919,48.6911,48.5829,48.5919,4519180.0
2021-04-05 09:30:00,54.19,54.25,54.01,54.02,782704.0,48.8806,48.9347,48.7182,48.7272,782704.0
2021-04-05 09:35:00,54.02,54.04,53.98,53.99,321530.0,48.7272,48.7452,48.6911,48.7001,321530.0
2021-04-05 09:40:00,53.99,54.02,53.95,53.96,414007.0,48.7001,48.7272,48.6641,48.6731,414007.0
2021-04-05 09:45:00,53.96,54.08,53.96,54.07,558519.0,48.6731,48.7813,48.6731,48.7723,558519.0
2021-04-05 09:50:00,54.07,54.1,54.03,54.07,407028.0,48.7723,48.7994,48.7362,48.7723,407028.0
2021-04-05 09:55:00,54.07,54.09,54.0,54.03,324507.0,48.7723,48.7903,48.7092,48.7362,324507.0
2021-04-05 10:00:00,54.03,54.04,53.99,54.02,698142.0,48.7362,48.7452,48.7001,48.7272,698142.0
2021-04-05 10:05:00,54.02,54.02,53.97,54.01,383001.0,48.7272,48.7272,48.6821,48.7182,383001.0
2021-04-05 10:10:00,54.01,54.02,53.97,54.02,255307.0,48.7182,48.7272,48.6821,48.7272,255307.0
2021-04-05 10:15:00,54.02,54.11,54.02,54.11,372862.0,48.7272,48.8084,48.7272,48.8084,372862.0
2021-04-05 10:20:00,54.11,54.13,54.08,54.12,456308.0,48.8084,48.8264,48.7813,48.8174,456308.0
2021-04-05 10:25:00,54.12,54.18,54.12,54.18,175888.0,48.8174,48.8715,48.8174,48.8715,175888.0
2021-04-05 10:30:00,54.17,54.19,54.16,54.18,245089.0,48.8625,48.8806,48.8535,48.8715,245089.0
2021-04-05 10:35:00,54.18,54.19,54.15,54.16,343955.0,48.8715,48.8806,48.8445,48.8535,343955.0
2021-04-05 10:40:00,54.16,54.18,54.13,54.15,353255.0,48.8535,48.8715,48.8264,48.8445,353255.0
2021-04-05 10:45:00,54.15,54.16,54.12,54.14,126147.0,48.8445,48.8535,48.8174,48.8355,126147.0
2021-04-05 10:50:00,54.14,54.14,54.1,54.12,267811.0,48.8355,48.8355,48.7994,48.8174,267811.0
2021-04-05 10:55:00,54.13,54.15,54.12,54.14,110435.0,48.8264,48.8445,48.8174,48.8355,110435.0
2021-04-05 11:00:00,54.14,54.15,54.08,54.13,195601.0,48.8355,48.8445,48.7813,48.8264,195601.0
2021-04-05 11:05:00,54.13,54.16,54.11,54.13,108331.0,48.8264,48.8535,48.8084,48.8264,108331.0
2021-04-05 11:10:00,54.13,54.16,54.12,54.14,127323.0,48.8264,48.8535,48.8174,48.8355,127323.0
2021-04-05 11:15:00,54.15,54.15,54.13,54.15,164355.0,48.8445,48.8445,48.8264,48.8445,164355.0
2021-04-05 11:20:00,54.15,54.16,54.14,54.16,64447.0,48.8445,48.8535,48.8355,48.8535,64447.0
2021-04-05 11:25:00,54.16,54.16,54.13,54.14,105173.0,48.8535,48.8535,48.8264,48.8355,105173.0
2021-04-05 11:30:00,54.14,54.16,54.13,54.14,158347.0,48.8355,48.8535,48.8264,48.8355,158347.0
2021-04-05 11:35:00,54.14,54.16,54.13,54.14,172503.0,48.8355,48.8535,48.8264,48.8355,172503.0
2021-04-05 11:40:00,54.13,54.14,54.09,54.11,121248.0,48.8264,48.8355,48.7903,48.8084,121248.0
2021-04-05 11:45:00,54.1,54.11,54.09,54.09,129685.0,48.7994,48.8084,48.7903,48.7903,129685.0
2021-04-05 11:50:00,54.1,54.1,54.07,54.08,186678.0,48.7994,48.7994,48.7723,48.7813,186678.0
2021-04-05 11:55:00,54.08,54.09,54.06,54.06,447881.0,48.7813,48.7903,48.7633,48.7633,447881.0
2021-04-05 12:00:00,54.07,54.08,54.04,54.06,739314.0,48.7723,48.7813,48.7452,48.7633,739314.0
2021-04-05 12:05:00,54.06,54.06,54.03,54.03,95228.0,48.7633,48.7633,48.7362,48.7362,95228.0
2021-04-05 12:10:00,54.03,54.04,54.01,54.03,73774.0,48.7362,48.7452,48.7182,48.7362,73774.0
2021-04-05 12:15:00,54.04,54.06,54.02,54.05,98727.0,48.7452,48.7633,48.7272,48.7543,98727.0
2021-04-05 12:20:00,54.05,54.08,54.05,54.08,132110.0,48.7543,48.7813,48.7543,48.7813,132110.0
2021-04-05 12:25:00,54.08,54.09,54.07,54.09,212283.0,48.7813,48.7903,48.7723,48.7903,212283.0
2021-04-05 12:30:00,54.09,54.1,54.06,54.09,225683.0,48.7903,48.7994,48.7633,48.7903,225683.0
2021-04-05 12:35:00,54.09,54.1,54.07,54.09,92848.0,48.7903,48.7994,48.7723,48.7903,92848.0
2021-04-05 12:40:00,54.09,54.11,54.07,54.09,101251.0,48.7903,48.8084,48.7723,48.7903,101251.0
2021-04-05 12:45:00,54.09,54.11,54.08,54.1,49571.0,48.7903,48.8084,48.7813,48.7994,49571.0
2021-04-05 12:50:00,54.1,54.14,54.09,54.14,74137.0,48.7994,48.8355,48.7903,48.8355,74137.0
2021-04-05 12:55:00,54.13,54.15,54.12,54.14,94219.0,48.8264,48.8445,48.8174,48.8355,94219.0
2021-04-05 13:00:00,54.14,54.14,54.1,54.11,265009.0,48.8355,48.8355,48.7994,48.8084,265009.0
2021-04-05 13:05:00,54.11,54.13,54.09,54.13,88366.0,48.8084,48.8264,48.7903,48.8264,88366.0
2021-04-05 13:10:00,54.12,54.13,54.08,54.09,128262.0,48.8174,48.8264,48.7813,48.7903,128262.0
2021-04-05 13:15:00,54.09,54.12,54.07,54.12,145091.0,48.7903,48.8174,48.7723,48.8174,145091.0
2021-04-05 13:20:00,54.12,54.12,54.11,54.12,35285.0,48.8174,48.8174,48.8084,48.8174,35285.0
2021-04-05 13:25:00,54.12,54.15,54.11,54.15,79774.0,48.8174,48.8445,48.8084,48.8445,79774.0
2021-04-05 13:30:00,54.14,54.17,54.14,54.17,138208.0,48.8355,48.8625,48.8355,48.8625,138208.0
2021-04-05 13:35:00,54.16,54.17,54.13,54.13,62517.0,48.8535,48.8625,48.8264,48.8264,62517.0
2021-04-05 13:40:00,54.14,54.16,54.12,54.15,84903.0,48.8355,48.8535,48.8174,48.8445,84903.0
2021-04-05 13:45:00,54.15,54.16,54.13,54.16,81802.0,48.8445,48.8535,48.8264,48.8535,81802.0
2021-04-05 13:50:00,54.16,54.2,54.16,54.2,155892.0,48.8535,48.8896,48.8535,48.8896,155892.0
2021-04-05 13:55:00,54.2,54.22,54.19,54.22,104797.0,48.8896,48.9076,48.8806,48.9076,104797.0
2021-04-05 14:00:00,54.21,54.22,54.19,54.19,120097.0,48.8986,48.9076,48.8806,48.8806,120097.0
2021-04-05 14:05:00,54.19,54.19,54.17,54.18,75338.0,48.8806,48.8806,48.8625,48.8715,75338.0
2021-04-05 14:10:00,54.19,54.19,54.16,54.16,76953.0,48.8806,48.8806,48.8535,48.8535,76953.0
2021-04-05 14:15:00,54.17,54.18,54.15,54.18,148470.0,48.8625,48.8715,48.8445,48.8715,148470.0
2021-04-05 14:20:00,54.19,54.19,54.15,54.16,122371.0,48.8806,48.8806,48.8445,48.8535,122371.0
2021-04-05 14:25:00,54.16,54.17,54.15,54.16,127693.0,48.8535,48.8625,48.8445,48.8535,127693.0
2021-04-05 14:30:00,54.17,54.18,54.16,54.16,53065.0,48.8625,48.8715,48.8535,48.8535,53065.0
2021-04-05 14:35:00,54.16,54.17,54.15,54.16,148507.0,48.8535,48.8625,48.8445,48.8535,148507.0
2021-04-05 14:40:00,54.16,54.17,54.1,54.11,668455.0,48.8535,48.8625,48.7994,48.8084,668455.0
2021-04-05 14:45:00,54.11,54.14,54.1,54.14,160104.0,48.8084,48.8355,48.7994,48.8355,160104.0
2021-04-05 14:50:00,54.14,54.15,54.11,54.13,40680.0,48.8355,48.8445,48.8084,48.8264,40680.0
2021-04-05 14:55:00,54.12,54.14,54.11,54.12,37459.0,48.8174,48.8355,48.8084,48.8174,37459.0
2021-04-05 15:00:00,54.12,54.14,54.1,54.12,151453.0,48.8174,48.8355,48.7994,48.8174,151453.0
2021-04-05 15:05:00,54.12,54.13,54.09,54.12,108871.0,48.8174,48.8264,48.7903,48.8174,108871.0
2021-04-05 15:10:00,54.11,54.12,54.09,54.09,88181.0,48.8084,48.8174,48.7903,48.7903,88181.0
2021-04-05 15:15:00,54.1,54.1,54.07,54.07,191381.0,48.7994,48.7994,48.7723,48.7723,191381.0
2021-04-05 15:20:00,54.07,54.08,54.05,54.07,185166.0,48.7723,48.7813,48.7543,48.7723,185166.0
2021-04-05 15:25:00,54.07,54.07,54.03,54.05,121658.0,48.7723,48.7723,48.7362,48.7543,121658.0
2021-04-05 15:30:00,54.05,54.05,53.98,53.98,284040.0,48.7543,48.7543,48.6911,48.6911,284040.0
2021-04-05 15:35:00,53.98,54.1,53.97,54.08,2332570.0,48.6911,48.7994,48.6821,48.7813,2332570.0
2021-04-05 15:40:00,54.08,54.12,54.05,54.12,510354.0,48.7813,48.8174,48.7543,48.8174,510354.0
2021-04-05 15:45:00,54.11,54.16,54.1,54.14,409106.0,48.8084,48.8535,48.7994,48.8355,409106.0
2021-04-05 15:50:00,54.14,54.15,54.07,54.12,1033839.0,48.8355,48.8445,48.7723,48.8174,1033839.0
2021-04-05 15:55:00,54.12,54.14,54.07,54.09,3326085.0,48.8174,48.8355,48.7723,48.7903,3326085.0
2021-04-06 09:30:00,54.07,54.08,53.96,53.99,459795.0,48.7723,48.7813,48.6731,48.7001,459795.0
2021-04-06 09:35:00,53.98,54.12,53.97,54.07,391624.0,48.6911,48.8174,48.6821,48.7723,391624.0
2021-04-06 09:40:00,54.07,54.14,54.05,54.14,413524.0,48.7723,48.8355,48.7543,48.8355,413524.0
2021-04-06 09:45:00,54.14,54.2,54.13,54.18,636995.0,48.8355,48.8896,48.8264,48.8715,636995.0
2021-04-06 09:50:00,54.17,54.21,54.14,54.18,223956.0,48.8625,48.8986,48.8355,48.8715,223956.0
2021-04-06 09:55:00,54.18,54.23,54.17,54.23,317108.0,48.8715,48.9166,48.8625,48.9166,317108.0
2021-04-06 10:00:00,54.23,54.29,54.22,54.26,423007.0,48.9166,48.9708,48.9076,48.9437,423007.0
2021-04-06 10:05:00,54.25,54.29,54.23,54.27,480041.0,48.9347,48.9708,48.9166,48.9527,480041.0
2021-04-06 10:10:00,54.27,54.28,54.22,54.27,187104.0,48.9527,48.9617,48.9076,48.9527,187104.0
2021-04-06 10:15:00,54.27,54.31,54.24,54.29,338385.0,48.9527,48.9888,48.9257,48.9708,338385.0
2021-04-06 10:20:00,54.29,54.34,54.27,54.34,301919.0,48.9708,49.0159,48.9527,49.0159,301919.0
2021-04-06 10:25:00,54.33,54.36,54.29,54.29,226548.0,49.0068,49.0339,48.9708,48.9708,226548.0
2021-04-06 10:30:00,54.3,54.31,54.28,54.31,430316.0,48.9798,48.9888,48.9617,48.9888,430316.0
2021-04-06 10:35:00,54.31,54.32,54.28,54.3,121539.0,48.9888,48.9978,48.9617,48.9798,121539.0
2021-04-06 10:40:00,54.31,54.35,54.3,54.35,214797.0,48.9888,49.0249,48.9798,49.0249,214797.0
2021-04-06 10:45:00,54.35,54.41,54.34,54.4,406953.0,49.0249,49.079,49.0159,49.07,406953.0
2021-04-06 10:50:00,54.41,54.43,54.4,54.41,161547.0,49.079,49.097,49.07,49.079,161547.0
2021-04-06 10:55:00,54.41,54.43,54.4,54.4,85199.0,49.079,49.097,49.07,49.07,85199.0
2021-04-06 11:00:00,54.41,54.41,54.33,54.33,292999.0,49.079,49.079,49.0068,49.0068,292999.0
2021-04-06 11:05:00,54.34,54.36,54.31,54.35,304518.0,49.0159,49.0339,48.9888,49.0249,304518.0
2021-04-06 11:10:00,54.36,54.41,54.35,54.41,223872.0,49.0339,49.079,49.0249,49.079,223872.0
2021-04-06 11:15:00,54.41,54.44,54.4,54.43,455178.0,49.079,49.1061,49.07,49.097,455178.0
2021-04-06 11:20:00,54.43,54.47,54.42,54.45,674653.0,49.097,49.1331,49.088,49.1151,674653.0
2021-04-06 11:25:00,54.45,54.46,54.42,54.45,151298.0,49.1151,49.1241,49.088,49.1151,151298.0
2021-04-06 11:30:00,54.45,54.46,54.39,54.41,283849.0,49.1151,49.1241,49.061,49.079,283849.0
2021-04-06 11:35:00,54.4,54.49,54.4,54.48,932371.0,49.07,49.1512,49.07,49.1421,932371.0
2021-04-06 11:40:00,54.48,54.5,54.47,54.48,550392.0,49.1421,49.1602,49.1331,49.1421,550392.0
2021-04-06 11:45:00,54.48,54.51,54.47,54.51,128734.0,49.1421,49.1692,49.1331,49.1692,128734.0
2021-04-06 11:50:00,54.51,54.52,54.49,54.51,295176.0,49.1692,49.1782,49.1512,49.1692,295176.0
2021-04-06 11:55:00,54.52,54.56,54.51,54.55,1289530.0,49.1782,49.2143,49.1692,49.2053,1289530.0
2021-04-06 12:00:00,54.55,54.56,54.52,54.53,443157.0,49.2053,49.2143,49.1782,49.1872,443157.0
2021-04-06 12:05:00,54.54,54.54,54.51,54.54,342416.0,49.1963,49.1963,49.1692,49.1963,342416.0
2021-04-06 12:10:00,54.54,54.56,54.52,54.54,324430.0,49.1963,49.2143,49.1782,49.1963,324430.0
2021-04-06 12:15:00,54.54,54.57,54.53,54.55,415687.0,49.1963,49.2233,49.1872,49.2053,415687.0
2021-04-06 12:20:00,54.55,54.6,54.54,54.6,389456.0,49.2053,49.2504,49.1963,49.2504,389456.0
2021-04-06 12:25:00,54.6,54.6,54.54,54.55,476500.0,49.2504,49.2504,49.1963,49.2053,476500.0
2021-04-06 12:30:00,54.55,54.56,54.54,54.55,332892.0,49.2053,49.2143,49.1963,49.2053,332892.0
2021-04-06 12:35:00,54.55,54.55,54.52,54.53,320367.0,49.2053,49.2053,49.1782,49.1872,320367.0
2021-04-06 12:40:00,54.53,54.54,54.52,54.53,232184.0,49.1872,49.1963,49.1782,49.1872,232184.0
2021-04-06 12:45:00,54.53,54.54,54.5,54.51,409461.0,49.1872,49.1963,49.1602,49.1692,409461.0
2021-04-06 12:50:00,54.51,54.52,54.49,54.52,239913.0,49.1692,49.1782,49.1512,49.1782,239913.0
2021-04-06 12:55:00,54.52,54.53,54.51,54.52,264360.0,49.1782,49.1872,49.1692,49.1782,264360.0
2021-04-06 13:00:00,54.53,54.53,54.5,54.52,424491.0,49.1872,49.1872,49.1602,49.1782,424491.0
2021-04-06 13:05:00,54.53,54.53,54.47,54.48,348744.0,49.1872,49.1872,49.1331,49.1421,348744.0
2021-04-06 13:10:00,54.48,54.49,54.45,54.49,508876.0,49.1421,49.1512,49.1151,49.1512,508876.0
2021-04-06 13:15:00,54.49,54.5,54.47,54.48,399307.0,49.1512,49.1602,49.1331,49.1421,399307.0
2021-04-06 13:20:00,54.48,54.48,54.43,54.44,325186.0,49.1421,49.1421,49.097,49.1061,325186.0
2021-04-06 13:25:00,54.44,54.44,54.37,54.41,347455.0,49.1061,49.1061,49.0429,49.079,347455.0
2021-04-06 13:30:00,54.41,54.44,54.38,54.42,268729.0,49.079,49.1061,49.0519,49.088,268729.0
2021-04-06 13:35:00,54.43,54.45,54.41,54.45,84236.0,49.097,49.1151,49.079,49.1151,84236.0
2021-04-06 13:40:00,54.45,54.47,54.44,54.46,503694.0,49.1151,49.1331,49.1061,49.1241,503694.0
2021-04-06 13:45:00,54.46,54.48,54.45,54.46,96121.0,49.1241,49.1421,49.1151,49.1241,96121.0
2021-04-06 13:50:00,54.47,54.47,54.44,54.45,136763.0,49.1331,49.1331,49.1061,49.1151,136763.0
2021-04-06 13:55:00,54.45,54.46,54.44,54.46,162341.0,49.1151,49.1241,49.1061,49.1241,162341.0
2021-04-06 14:00:00,54.46,54.53,54.45,54.52,203169.0,49.1241,49.1872,49.1151,49.1782,203169.0
2021-04-06 14:05:00,54.52,54.52,54.48,54.5,165734.0,49.1782,49.1782,49.1421,49.1602,165734.0
2021-04-06 14:10:00,54.5,54.54,54.49,54.52,62496.0,49.1602,49.1963,49.1512,49.1782,62496.0
2021-04-06 14:15:00,54.52,54.52,54.5,54.52,54906.0,49.1782,49.1782,49.1602,49.1782,54906.0
2021-04-06 14:20:00,54.51,54.52,54.5,54.52,75588.0,49.1692,49.1782,49.1602,49.1782,75588.0
2021-04-06 14:25:00,54.52,54.52,54.5,54.52,145623.0,49.1782,49.1782,49.1602,49.1782,145623.0
2021-04-06 14:30:00,54.51,54.52,54.49,54.5,80346.0,49.1692,49.1782,49.1512,49.1602,80346.0
2021-04-06 14:35:00,54.49,54.5,54.46,54.5,200038.0,49.1512,49.1602,49.1241,49.1602,200038.0
2021-04-06 14:40:00,54.51,54.54,54.5,54.52,117180.0,49.1692,49.1963,49.1602,49.1782,117180.0
2021-04-06 14:45:00,54.51,54.54,54.51,54.53,153494.0,49.1692,49.1963,49.1692,49.1872,153494.0
2021-04-06 14:50:00,54.52,54.52,54.48,54.5,386300.0,49.1782,49.1782,49.1421,49.1602,386300.0
2021-04-06 14:55:00,54.51,54.52,54.48,54.49,80235.0,49.1692,49.1782,49.1421,49.1512,80235.0
2021-04-06 15:00:00,54.49,54.5,54.4,54.42,311789.0,49.1512,49.1602,49.07,49.088,311789.0
2021-04-06 15:05:00,54.43,54.44,54.39,54.4,453179.0,49.097,49.1061,49.061,49.07,453179.0
2021-04-06 15:10:00,54.4,54.43,54.39,54.43,168794.0,49.07,49.097,49.061,49.097,168794.0
2021-04-06 15:15:00,54.42,54.45,54.39,54.45,259862.0,49.088,49.1151,49.061,49.1151,259862.0
2021-04-06 15:20:00,54.45,54.46,54.43,54.46,178484.0,49.1151,49.1241,49.097,49.1241,178484.0
2021-04-06 15:25:00,54.45,54.46,54.43,54.45,273551.0,49.1151,49.1241,49.097,49.1151,273551.0
2021-04-06 15:30:00,54.45,54.47,54.43,54.46,255538.0,49.1151,49.1331,49.097,49.1241,255538.0
2021-04-06 15:35:00,54.46,54.47,54.43,54.44,890124.0,49.1241,49.1331,49.097,49.1061,890124.0
2021-04-06 15:40:00,54.43,54.45,54.42,54.43,283515.0,49.097,49.1151,49.088,49.097,283515.0
2021-04-06 15:45:00,54.42,54.44,54.41,54.43,814887.0,49.088,49.1061,49.079,49.097,814887.0
2021-04-06 15:50:00,54.43,54.43,54.38,54.38,943010.0,49.097,49.097,49.0519,49.0519,943010.0
2021-04-06 15:55:00,54.38,54.4,54.35,54.4,2065075.0,49.0519,49.07,49.0249,49.07,2065075.0
2021-04-07 09:30:00,53.61,53.61,53.5,53.52,2330993.0,48.3574,48.3574,48.2582,48.2762,2330993.0
2021-04-07 09:35:00,53.52,53.56,53.47,53.5,1223523.0,48.2762,48.3123,48.2311,48.2582,1223523.0
2021-04-07 09:40:00,53.51,53.57,53.48,53.55,1193822.0,48.2672,48.3213,48.2401,48.3033,1193822.0
2021-04-07 09:45:00,53.55,53.59,53.53,53.58,1029434.0,48.3033,48.3393,48.2852,48.3303,1029434.0
2021-04-07 09:50:00,53.58,53.59,53.56,53.58,369168.0,48.3303,48.3393,48.3123,48.3303,369168.0
2021-04-07 09:55:00,53.59,53.6,53.58,53.58,474827.0,48.3393,48.3484,48.3303,48.3303,474827.0
2021-04-07 10:00:00,53.59,53.59,53.51,53.55,1085433.0,48.3393,48.3393,48.2672,48.3033,1085433.0
2021-04-07 10:05:00,53.55,53.57,53.52,53.55,508224.0,48.3033,48.3213,48.2762,48.3033,508224.0
2021-04-07 10:10:00,53.56,53.59,53.53,53.57,373409.0,48.3123,48.3393,48.2852,48.3213,373409.0
2021-04-07 10:15:00,53.57,53.59,53.52,53.59,288768.0,48.3213,48.3393,48.2762,48.3393,288768.0
2021-04-07 10:20:00,53.58,53.68,53.58,53.67,284457.0,48.3303,48.4205,48.3303,48.4115,284457.0
2021-04-07 10:25:00,53.68,53.69,53.63,53.69,248227.0,48.4205,48.4295,48.3754,48.4295,248227.0
2021-04-07 10:30:00,53.69,53.72,53.68,53.69,615628.0,48.4295,48.4566,48.4205,48.4295,615628.0
2021-04-07 10:35:00,53.69,53.69,53.64,53.65,284136.0,48.4295,48.4295,48.3844,48.3935,284136.0
2021-04-07 10:40:00,53.65,53.7,53.63,53.69,927257.0,48.3935,48.4386,48.3754,48.4295,927257.0
2021-04-07 10:45:00,53.69,53.7,53.66,53.68,497316.0,48.4295,48.4386,48.4025,48.4205,497316.0
2021-04-07 10:50:00,53.68,53.69,53.66,53.67,603775.0,48.4205,48.4295,48.4025,48.4115,603775.0
2021-04-07 10:55:00,53.68,53.69,53.64,53.69,590593.0,48.4205,48.4295,48.3844,48.4295,590593.0
2021-04-07 11:00:00,53.69,53.71,53.67,53.69,245502.0,48.4295,48.4476,48.4115,48.4295,245502.0
2021-04-07 11:05:00,53.69,53.71,53.68,53.71,542194.0,48.4295,48.4476,48.4205,48.4476,542194.0
2021-04-07 11:10:00,53.7,53.75,53.7,53.72,368034.0,48.4386,48.4837,48.4386,48.4566,368034.0
2021-04-07 11:15:00,53.72,53.75,53.68,53.73,210920.0,48.4566,48.4837,48.4205,48.4656,210920.0
2021-04-07 11:20:00,53.73,53.74,53.68,53.68,266147.0,48.4656,48.4746,48.4205,48.4205,266147.0
2021-04-07 11:25:00,53.69,53.69,53.63,53.66,443034.0,48.4295,48.4295,48.3754,48.4025,443034.0
2021-04-07 11:30:00,53.66,53.66,53.59,53.63,382657.0,48.4025,48.4025,48.3393,48.3754,382657.0
2021-04-07 11:35:00,53.63,53.65,53.55,53.57,321480.0,48.3754,48.3935,48.3033,48.3213,321480.0
2021-04-07 11:40:00,53.56,53.56,53.5,53.51,612976.0,48.3123,48.3123,48.2582,48.2672,612976.0
2021-04-07 11:45:00,53.51,53.56,53.5,53.54,267181.0,48.2672,48.3123,48.2582,48.2942,267181.0
2021-04-07 11:50:00,53.54,53.56,53.53,53.55,297471.0,48.2942,48.3123,48.2852,48.3033,297471.0
2021-04-07 11:55:00,53.54,53.57,53.5,53.56,570326.0,48.2942,48.3213,48.2582,48.3123,570326.0
2021-04-07 12:00:00,53.56,53.59,53.55,53.57,221747.0,48.3123,48.3393,48.3033,48.3213,221747.0
2021-04-07 12:05:00,53.56,53.57,53.54,53.55,287023.0,48.3123,48.3213,48.2942,48.3033,287023.0
2021-04-07 12:10:00,53.55,53.57,53.52,53.53,252329.0,48.3033,48.3213,48.2762,48.2852,252329.0
2021-04-07 12:15:00,53.53,53.53,53.43,53.43,1075757.0,48.2852,48.2852,48.195,48.195,1075757.0
2021-04-07 12:20:00,53.44,53.49,53.42,53.48,549092.0,48.204,48.2491,48.186,48.2401,549092.0
2021-04-07 12:25:00,53.48,53.49,53.42,53.42,640798.0,48.2401,48.2491,48.186,48.186,640798.0
2021-04-07 12:30:00,53.42,53.46,53.41,53.44,304933.0,48.186,48.2221,48.177,48.204,304933.0
2021-04-07 12:35:00,53.45,53.47,53.43,53.47,334827.0,48.2131,48.2311,48.195,48.2311,334827.0
2021-04-07 12:40:00,53.47,53.47,53.45,53.46,559180.0,48.2311,48.2311,48.2131,48.2221,559180.0
2021-04-07 12:45:00,53.46,53.48,53.44,53.46,935010.0,48.2221,48.2401,48.204,48.2221,935010.0
2021-04-07 12:50:00,53.46,53.46,53.43,53.43,467461.0,48.2221,48.2221,48.195,48.195,467461.0
2021-04-07 12:55:00,53.43,53.47,53.43,53.45,1311776.0,48.195,48.2311,48.195,48.2131,1311776.0
2021-04-07 13:00:00,53.45,53.47,53.43,53.46,598205.0,48.2131,48.2311,48.195,48.2221,598205.0
2021-04-07 13:05:00,53.46,53.49,53.45,53.47,468921.0,48.2221,48.2491,48.2131,48.2311,468921.0
2021-04-07 13:10:00,53.47,53.53,53.46,53.53,97980.0,48.2311,48.2852,48.2221,48.2852,97980.0
2021-04-07 13:15:00,53.52,53.54,53.5,53.51,246693.0,48.2762,48.2942,48.2582,48.2672,246693.0
2021-04-07 13:20:00,53.51,53.52,53.49,53.49,221017.0,48.2672,48.2762,48.2491,48.2491,221017.0
2021-04-07 13:25:00,53.49,53.51,53.49,53.5,83854.0,48.2491,48.2672,48.2491,48.2582,83854.0
2021-04-07 13:30:00,53.5,53.56,53.49,53.56,211784.0,48.2582,48.3123,48.2491,48.3123,211784.0
2021-04-07 13:35:00,53.55,53.58,53.55,53.58,517828.0,48.3033,48.3303,48.3033,48.3303,517828.0
2021-04-07 13:40:00,53.58,53.58,53.56,53.58,128447.0,48.3303,48.3303,48.3123,48.3303,128447.0
2021-04-07 13:45:00,53.59,53.59,53.57,53.59,67051.0,48.3393,48.3393,48.3213,48.3393,67051.0
2021-04-07 13:50:00,53.58,53.59,53.56,53.58,173878.0,48.3303,48.3393,48.3123,48.3303,173878.0
2021-04-07 13:55:00,53.58,53.6,53.57,53.59,139611.0,48.3303,48.3484,48.3213,48.3393,139611.0
2021-04-07 14:00:00,53.59,53.61,53.58,53.6,186470.0,48.3393,48.3574,48.3303,48.3484,186470.0
2021-04-07 14:05:00,53.6,53.63,53.58,53.62,342189.0,48.3484,48.3754,48.3303,48.3664,342189.0
2021-04-07 14:10:00,53.62,53.64,53.59,53.64,296748.0,48.3664,48.3844,48.3393,48.3844,296748.0
2021-04-07 14:15:00,53.64,53.64,53.6,53.62,309326.0,48.3844,48.3844,48.3484,48.3664,309326.0
2021-04-07 14:20:00,53.62,53.63,53.59,53.63,634336.0,48.3664,48.3754,48.3393,48.3754,634336.0
2021-04-07 14:25:00,53.63,53.63,53.59,53.62,357763.0,48.3754,48.3754,48.3393,48.3664,357763.0
2021-04-07 14:30:00,53.62,53.63,53.6,53.62,243904.0,48.3664,48.3754,48.3484,48.3664,243904.0
2021-04-07 14:35:00,53.62,53.62,53.6,53.62,397138.0,48.3664,48.3664,48.3484,48.3664,397138.0
2021-04-07 14:40:00,53.62,53.64,53.62,53.63,257467.0,48.3664,48.3844,48.3664,48.3754,257467.0
2021-04-07 14:45:00,53.63,53.63,53.59,53.6,313369.0,48.3754,48.3754,48.3393,48.3484,313369.0
2021-04-07 14:50:00,53.6,53.61,53.58,53.59,435789.0,48.3484,48.3574,48.3303,48.3393,435789.0
2021-04-07 14:55:00,53.59,53.59,53.52,53.53,301662.0,48.3393,48.3393,48.2762,48.2852,301662.0
2021-04-07 15:00:00,53.53,53.56,53.51,53.55,168540.0,48.2852,48.3123,48.2672,48.3033,168540.0
2021-04-07 15:05:00,53.55,53.55,53.49,53.5,700660.0,48.3033,48.3033,48.2491,48.2582,700660.0
2021-04-07 15:10:00,53.5,53.51,53.46,53.47,678977.0,48.2582,48.2672,48.2221,48.2311,678977.0
2021-04-07 15:15:00,53.47,53.47,53.44,53.45,494930.0,48.2311,48.2311,48.204,48.2131,494930.0
2021-04-07 15:20:00,53.45,53.49,53.44,53.45,791472.0,48.2131,48.2491,48.204,48.2131,791472.0
2021-04-07 15:25:00,53.45,53.45,53.42,53.44,410260.0,48.2131,48.2131,48.186,48.204,410260.0
2021-04-07 15:30:00,53.43,53.44,53.39,53.4,756502.0,48.195,48.204,48.1589,48.168,756502.0
2021-04-07 15:35:00,53.39,53.44,53.38,53.44,1057301.0,48.1589,48.204,48.1499,48.204,1057301.0
2021-04-07 15:40:00,53.44,53.48,53.43,53.48,816691.0,48.204,48.2401,48.195,48.2401,816691.0
2021-04-07 15:45:00,53.48,53.52,53.47,53.51,558320.0,48.2401,48.2762,48.2311,48.2672,558320.0
2021-04-07 15:50:00,53.52,53.54,53.49,53.54,1369690.0,48.2762,48.2942,48.2491,48.2942,1369690.0
2021-04-07 15:55:00,53.53,53.58,53.49,53.58,2210183.0,48.2852,48.3303,48.2491,48.3303,2210183.0
2021-04-08 09:30:00,54.12,54.13,54.02,54.08,1553924.0,48.8174,48.8264,48.7272,48.7813,1553924.0
2021-04-08 09:35:00,54.08,54.13,54.04,54.12,655454.0,48.7813,48.8264,48.7452,48.8174,655454.0
2021-04-08 09:40:00,54.13,54.15,54.09,54.1,770465.0,48.8264,48.8445,48.7903,48.7994,770465.0
2021-04-08 09:45:00,54.1,54.13,54.02,54.02,680041.0,48.7994,48.8264,48.7272,48.7272,680041.0
2021-04-08 09:50:00,54.02,54.11,54.01,54.08,856657.0,48.7272,48.8084,48.7182,48.7813,856657.0
2021-04-08 09:55:00,54.09,54.14,54.07,54.12,440298.0,48.7903,48.8355,48.7723,48.8174,440298.0
2021-04-08 10:00:00,54.12,54.13,54.09,54.12,282110.0,48.8174,48.8264,48.7903,48.8174,282110.0
2021-04-08 10:05:00,54.12,54.13,54.05,54.06,685939.0,48.8174,48.8264,48.7543,48.7633,685939.0
2021-04-08 10:10:00,54.05,54.08,54.01,54.03,449918.0,48.7543,48.7813,48.7182,48.7362,449918.0
2021-04-08 10:15:00,54.04,54.08,53.99,54.0,530508.0,48.7452,48.7813,48.7001,48.7092,530508.0
2021-04-08 10:20:00,54.0,54.08,53.98,54.07,521560.0,48.7092,48.7813,48.6911,48.7723,521560.0
2021-04-08 10:25:00,54.07,54.08,54.0,54.04,272569.0,48.7723,48.7813,48.7092,48.7452,272569.0
2021-04-08 10:30:00,54.04,54.09,54.03,54.08,633980.0,48.7452,48.7903,48.7362,48.7813,633980.0
2021-04-08 10:35:00,54.08,54.09,54.03,54.07,393743.0,48.7813,48.7903,48.7362,48.7723,393743.0
2021-04-08 10:40:00,54.06,54.11,54.05,54.11,136880.0,48.7633,48.8084,48.7543,48.8084,136880.0
2021-04-08 10:45:00,54.11,54.12,54.07,54.08,523986.0,48.8084,48.8174,48.7723,48.7813,523986.0
2021-04-08 10:50:00,54.08,54.08,54.04,54.06,241170.0,48.7813,48.7813,48.7452,48.7633,241170.0
2021-04-08 10:55:00,54.06,54.1,54.05,54.1,295077.0,48.7633,48.7994,48.7543,48.7994,295077.0
2021-04-08 11:00:00,54.1,54.13,54.07,54.11,550358.0,48.7994,48.8264,48.7723,48.8084,550358.0
2021-04-08 11:05:00,54.11,54.12,54.09,54.09,326526.0,48.8084,48.8174,48.7903,48.7903,326526.0
2021-04-08 11:10:00,54.1,54.1,54.05,54.05,504216.0,48.7994,48.7994,48.7543,48.7543,504216.0
2021-04-08 11:15:00,54.05,54.06,53.99,54.01,214152.0,48.7543,48.7633,48.7001,48.7182,214152.0
2021-04-08 11:20:00,54.01,54.05,53.99,54.05,224273.0,48.7182,48.7543,48.7001,48.7543,224273.0
2021-04-08 11:25:00,54.05,54.06,54.02,54.05,222603.0,48.7543,48.7633,48.7272,48.7543,222603.0
2021-04-08 11:30:00,54.05,54.07,54.03,54.05,385041.0,48.7543,48.7723,48.7362,48.7543,385041.0
2021-04-08 11:35:00,54.05,54.11,54.05,54.11,223289.0,48.7543,48.8084,48.7543,48.8084,223289.0
2021-04-08 11:40:00,54.11,54.12,54.1,54.11,175543.0,48.8084,48.8174,48.7994,48.8084,175543.0
2021-04-08 11:45:00,54.12,54.15,54.11,54.15,457797.0,48.8174,48.8445,48.8084,48.8445,457797.0
2021-04-08 11:50:00,54.15,54.21,54.15,54.21,459096.0,48.8445,48.8986,48.8445,48.8986,459096.0
2021-04-08 11:55:00,54.21,54.21,54.15,54.16,587510.0,48.8986,48.8986,48.8445,48.8535,587510.0
2021-04-08 12:00:00,54.16,54.17,54.13,54.15,255160.0,48.8535,48.8625,48.8264,48.8445,255160.0
2021-04-08 12:05:00,54.16,54.18,54.14,54.16,455667.0,48.8535,48.8715,48.8355,48.8535,455667.0
2021-04-08 12:10:00,54.17,54.19,54.14,54.17,213972.0,48.8625,48.8806,48.8355,48.8625,213972.0
2021-04-08 12:15:00,54.18,54.23,54.17,54.23,352736.0,48.8715,48.9166,48.8625,48.9166,352736.0
2021-04-08 12:20:00,54.23,54.25,54.22,54.24,593707.0,48.9166,48.9347,48.9076,48.9257,593707.0
2021-04-08 12:25:00,54.24,54.26,54.22,54.26,262003.0,48.9257,48.9437,48.9076,48.9437,262003.0
2021-04-08 12:30:00,54.26,54.27,54.25,54.25,273491.0,48.9437,48.9527,48.9347,48.9347,273491.0
2021-04-08 12:35:00,54.26,54.28,54.25,54.25,1017740.0,48.9437,48.9617,48.9347,48.9347,1017740.0
2021-04-08 12:40:00,54.25,54.26,54.22,54.23,256433.0,48.9347,48.9437,48.9076,48.9166,256433.0
2021-04-08 12:45:00,54.23,54.24,54.2,54.21,339377.0,48.9166,48.9257,48.8896,48.8986,339377.0
2021-04-08 12:50:00,54.21,54.26,54.2,54.25,238885.0,48.8986,48.9437,48.8896,48.9347,238885.0
2021-04-08 12:55:00,54.25,54.26,54.2,54.2,368700.0,48.9347,48.9437,48.8896,48.8896,368700.0
2021-04-08 13:00:00,54.21,54.22,54.17,54.19,640321.0,48.8986,48.9076,48.8625,48.8806,640321.0
2021-04-08 13:05:00,54.19,54.19,54.17,54.18,954163.0,48.8806,48.8806,48.8625,48.8715,954163.0
2021-04-08 13:10:00,54.19,54.19,54.16,54.18,877008.0,48.8806,48.8806,48.8535,48.8715,877008.0
2021-04-08 13:15:00,54.18,54.2,54.17,54.18,217918.0,48.8715,48.8896,48.8625,48.8715,217918.0
2021-04-08 13:20:00,54.19,54.19,54.17,54.19,418530.0,48.8806,48.8806,48.8625,48.8806,418530.0
2021-04-08 13:25:00,54.18,54.19,54.16,54.17,239624.0,48.8715,48.8806,48.8535,48.8625,239624.0
2021-04-08 13:30:00,54.17,54.19,54.17,54.18,210649.0,48.8625,48.8806,48.8625,48.8715,210649.0
2021-04-08 13:35:00,54.18,54.19,54.14,54.15,372125.0,48.8715,48.8806,48.8355,48.8445,372125.0
2021-04-08 13:40:00,54.15,54.16,54.13,54.14,474699.0,48.8445,48.8535,48.8264,48.8355,474699.0
2021-04-08 13:45:00,54.14,54.15,54.13,54.14,575947.0,48.8355,48.8445,48.8264,48.8355,575947.0
2021-04-08 13:50:00,54.14,54.14,54.12,54.14,415184.0,48.8355,48.8355,48.8174,48.8355,415184.0
2021-04-08 13:55:00,54.14,54.14,54.12,54.13,316740.0,48.8355,48.8355,48.8174,48.8264,316740.0
2021-04-08 14:00:00,54.13,54.14,54.12,54.14,139732.0,48.8264,48.8355,48.8174,48.8355,139732.0
2021-04-08 14:05:00,54.14,54.14,54.13,54.14,237567.0,48.8355,48.8355,48.8264,48.8355,237567.0
2021-04-08 14:10:00,54.14,54.16,54.13,54.14,1279540.0,48.8355,48.8535,48.8264,48.8355,1279540.0
2021-04-08 14:15:00,54.14,54.15,54.12,54.13,647728.0,48.8355,48.8445,48.8174,48.8264,647728.0
2021-04-08 14:20:00,54.13,54.14,54.13,54.13,174164.0,48.8264,48.8355,48.8264,48.8264,174164.0
2021-04-08 14:25:00,54.14,54.18,54.13,54.18,160538.0,48.8355,48.8715,48.8264,48.8715,160538.0
2021-04-08 14:30:00,54.18,54.19,54.16,54.17,679898.0,48.8715,48.8806,48.8535,48.8625,679898.0
2021-04-08 14:35:00,54.16,54.17,54.13,54.14,886360.0,48.8535,48.8625,48.8264,48.8355,886360.0
2021-04-08 14:40:00,54.14,54.14,54.12,54.13,223331.0,48.8355,48.8355,48.8174,48.8264,223331.0
2021-04-08 14:45:00,54.12,54.13,54.1,54.11,644330.0,48.8174,48.8264,48.7994,48.8084,644330.0
2021-04-08 14:50:00,54.11,54.11,54.08,54.09,342339.0,48.8084,48.8084,48.7813,48.7903,342339.0
2021-04-08 14:55:00,54.09,54.1,54.07,54.08,539486.0,48.7903,48.7994,48.7723,48.7813,539486.0
2021-04-08 15:00:00,54.08,54.11,54.07,54.09,266921.0,48.7813,48.8084,48.7723,48.7903,266921.0
2021-04-08 15:05:00,54.09,54.13,54.09,54.13,475566.0,48.7903,48.8264,48.7903,48.8264,475566.0
2021-04-08 15:10:00,54.12,54.13,54.08,54.11,556054.0,48.8174,48.8264,48.7813,48.8084,556054.0
2021-04-08 15:15:00,54.11,54.13,54.1,54.1,204641.0,48.8084,48.8264,48.7994,48.7994,204641.0
2021-04-08 15:20:00,54.1,54.12,54.07,54.08,356872.0,48.7994,48.8174,48.7723,48.7813,356872.0
2021-04-08 15:25:00,54.07,54.09,54.07,54.09,189595.0,48.7723,48.7903,48.7723,48.7903,189595.0
2021-04-08 15:30:00,54.09,54.11,54.07,54.07,210367.0,48.7903,48.8084,48.7723,48.7723,210367.0
2021-04-08 15:35:00,54.07,54.08,54.06,54.07,394236.0,48.7723,48.7813,48.7633,48.7723,394236.0
2021-04-08 15:40:00,54.07,54.09,54.06,54.06,466377.0,48.7723,48.7903,48.7633,48.7633,466377.0
2021-04-08 15:45:00,54.06,54.08,54.05,54.07,748048.0,48.7633,48.7813,48.7543,48.7723,748048.0
2021-04-08 15:50:00,54.07,54.07,54.05,54.05,550997.0,48.7723,48.7723,48.7543,48.7543,550997.0
2021-04-08 15:55:00,54.05,54.06,54.0,54.03,4334622.0,48.7543,48.7633,48.7092,48.7362,4334622.0
2021-04-09 09:30:00,53.49,53.5,53.41,53.46,960235.0,48.2491,48.2582,48.177,48.2221,960235.0
2021-04-09 09:35:00,53.45,53.46,53.38,53.41,520592.0,48.2131,48.2221,48.1499,48.177,520592.0
2021-04-09 09:40:00,53.41,53.42,53.37,53.39,401718.0,48.177,48.186,48.1409,48.1589,401718.0
2021-04-09 09:45:00,53.4,53.47,53.4,53.45,839382.0,48.168,48.2311,48.168,48.2131,839382.0
2021-04-09 09:50:00,53.44,53.46,53.4,53.43,402963.0,48.204,48.2221,48.168,48.195,402963.0
2021-04-09 09:55:00,53.43,53.44,53.38,53.41,249394.0,48.195,48.204,48.1499,48.177,249394.0
2021-04-09 10:00:00,53.41,53.44,53.39,53.44,368238.0,48.177,48.204,48.1589,48.204,368238.0
2021-04-09 10:05:00,53.44,53.46,53.43,53.43,394282.0,48.204,48.2221,48.195,48.195,394282.0
2021-04-09 10:10:00,53.44,53.46,53.42,53.43,332103.0,48.204,48.2221,48.186,48.195,332103.0
2021-04-09 10:15:00,53.43,53.46,53.41,53.42,241121.0,48.195,48.2221,48.177,48.186,241121.0
2021-04-09 10:20:00,53.43,53.49,53.42,53.48,485812.0,48.195,48.2491,48.186,48.2401,485812.0
2021-04-09 10:25:00,53.48,53.5,53.46,53.5,307697.0,48.2401,48.2582,48.2221,48.2582,307697.0
2021-04-09 10:30:00,53.5,53.5,53.45,53.47,287498.0,48.2582,48.2582,48.2131,48.2311,287498.0
2021-04-09 10:35:00,53.47,53.53,53.46,53.52,1410499.0,48.2311,48.2852,48.2221,48.2762,1410499.0
2021-04-09 10:40:00,53.52,53.54,53.49,53.5,457416.0,48.2762,48.2942,48.2491,48.2582,457416.0
2021-04-09 10:45:00,53.49,53.51,53.47,53.5,285699.0,48.2491,48.2672,48.2311,48.2582,285699.0
2021-04-09 10:50:00,53.5,53.53,53.48,53.49,470628.0,48.2582,48.2852,48.2401,48.2491,470628.0
2021-04-09 10:55:00,53.49,53.5,53.42,53.44,384383.0,48.2491,48.2582,48.186,48.204,384383.0
2021-04-09 11:00:00,53.43,53.47,53.41,53.42,440188.0,48.195,48.2311,48.177,48.186,440188.0
2021-04-09 11:05:00,53.43,53.46,53.42,53.45,324953.0,48.195,48.2221,48.186,48.2131,324953.0
2021-04-09 11:10:00,53.44,53.46,53.42,53.44,252151.0,48.204,48.2221,48.186,48.204,252151.0
2021-04-09 11:15:00,53.44,53.47,53.43,53.47,522119.0,48.204,48.2311,48.195,48.2311,522119.0
2021-04-09 11:20:00,53.46,53.47,53.4,53.42,223578.0,48.2221,48.2311,48.168,48.186,223578.0
2021-04-09 11:25:00,53.41,53.44,53.4,53.41,569690.0,48.177,48.204,48.168,48.177,569690.0
2021-04-09 11:30:00,53.42,53.43,53.41,53.41,153018.0,48.186,48.195,48.177,48.177,153018.0
2021-04-09 11:35:00,53.41,53.44,53.41,53.44,332598.0,48.177,48.204,48.177,48.204,332598.0
2021-04-09 11:40:00,53.44,53.46,53.43,53.44,120113.0,48.204,48.2221,48.195,48.204,120113.0
2021-04-09 11:45:00,53.44,53.47,53.42,53.47,113677.0,48.204,48.2311,48.186,48.2311,113677.0
2021-04-09 11:50:00,53.47,53.51,53.46,53.51,163774.0,48.2311,48.2672,48.2221,48.2672,163774.0
2021-04-09 11:55:00,53.51,53.54,53.5,53.53,337261.0,48.2672,48.2942,48.2582,48.2852,337261.0
2021-04-09 12:00:00,53.53,53.53,53.5,53.52,121740.0,48.2852,48.2852,48.2582,48.2762,121740.0
2021-04-09 12:05:00,53.52,53.53,53.48,53.48,162896.0,48.2762,48.2852,48.2401,48.2401,162896.0
2021-04-09 12:10:00,53.48,53.49,53.44,53.45,342913.0,48.2401,48.2491,48.204,48.2131,342913.0
2021-04-09 12:15:00,53.45,53.45,53.43,53.45,226085.0,48.2131,48.2131,48.195,48.2131,226085.0
2021-04-09 12:20:00,53.44,53.45,53.43,53.44,436515.0,48.204,48.2131,48.195,48.204,436515.0
2021-04-09 12:25:00,53.44,53.45,53.43,53.45,446133.0,48.204,48.2131,48.195,48.2131,446133.0
2021-04-09 12:30:00,53.45,53.46,53.44,53.46,115022.0,48.2131,48.2221,48.204,48.2221,115022.0
2021-04-09 12:35:00,53.45,53.47,53.45,53.46,113934.0,48.2131,48.2311,48.2131,48.2221,113934.0
2021-04-09 12:40:00,53.45,53.47,53.44,53.47,127403.0,48.2131,48.2311,48.204,48.2311,127403.0
2021-04-09 12:45:00,53.47,53.48,53.45,53.46,154494.0,48.2311,48.2401,48.2131,48.2221,154494.0
2021-04-09 12:50:00,53.46,53.48,53.45,53.47,87292.0,48.2221,48.2401,48.2131,48.2311,87292.0
2021-04-09 12:55:00,53.47,53.49,53.46,53.49,134427.0,48.2311,48.2491,48.2221,48.2491,134427.0
2021-04-09 13:00:00,53.48,53.5,53.46,53.47,175547.0,48.2401,48.2582,48.2221,48.2311,175547.0
2021-04-09 13:05:00,53.47,53.49,53.46,53.48,223672.0,48.2311,48.2491,48.2221,48.2401,223672.0
2021-04-09 13:10:00,53.48,53.49,53.47,53.48,266521.0,48.2401,48.2491,48.2311,48.2401,266521.0
2021-04-09 13:15:00,53.48,53.5,53.47,53.5,152698.0,48.2401,48.2582,48.2311,48.2582,152698.0
2021-04-09 13:20:00,53.49,53.51,53.45,53.46,543677.0,48.2491,48.2672,48.2131,48.2221,543677.0
2021-04-09 13:25:00,53.46,53.46,53.43,53.44,479648.0,48.2221,48.2221,48.195,48.204,479648.0
2021-04-09 13:30:00,53.44,53.48,53.43,53.48,117638.0,48.204,48.2401,48.195,48.2401,117638.0
2021-04-09 13:35:00,53.48,53.5,53.47,53.49,134187.0,48.2401,48.2582,48.2311,48.2491,134187.0
2021-04-09 13:40:00,53.49,53.52,53.49,53.52,458407.0,48.2491,48.2762,48.2491,48.2762,458407.0
2021-04-09 13:45:00,53.52,53.56,53.51,53.55,693863.0,48.2762,48.3123,48.2672,48.3033,693863.0
2021-04-09 13:50:00,53.56,53.56,53.52,53.53,598000.0,48.3123,48.3123,48.2762,48.2852,598000.0
2021-04-09 13:55:00,53.52,53.53,53.49,53.5,53535.0,48.2762,48.2852,48.2491,48.2582,53535.0
2021-04-09 14:00:00,53.5,53.52,53.47,53.51,93061.0,48.2582,48.2762,48.2311,48.2672,93061.0
2021-04-09 14:05:00,53.51,53.54,53.49,53.53,119277.0,48.2672,48.2942,48.2491,48.2852,119277.0
2021-04-09 14:10:00,53.53,53.53,53.5,53.53,167216.0,48.2852,48.2852,48.2582,48.2852,167216.0
2021-04-09 14:15:00,53.53,53.55,53.52,53.53,86279.0,48.2852,48.3033,48.2762,48.2852,86279.0
2021-04-09 14:20:00,53.53,53.53,53.49,53.51,55633.0,48.2852,48.2852,48.2491,48.2672,55633.0
2021-04-09 14:25:00,53.5,53.51,53.48,53.49,54333.0,48.2582,48.2672,48.2401,48.2491,54333.0
2021-04-09 14:30:00,53.48,53.49,53.44,53.46,59214.0,48.2401,48.2491,48.204,48.2221,59214.0
2021-04-09 14:35:00,53.46,53.46,53.43,53.46,76003.0,48.2221,48.2221,48.195,48.2221,76003.0
2021-04-09 14:40:00,53.45,53.48,53.44,53.48,113427.0,48.2131,48.2401,48.204,48.2401,113427.0
2021-04-09 14:45:00,53.47,53.48,53.45,53.46,66561.0,48.2311,48.2401,48.2131,48.2221,66561.0
2021-04-09 14:50:00,53.47,53.47,53.44,53.47,82472.0,48.2311,48.2311,48.204,48.2311,82472.0
2021-04-09 14:55:00,53.47,53.47,53.43,53.45,169048.0,48.2311,48.2311,48.195,48.2131,169048.0
2021-04-09 15:00:00,53.45,53.47,53.44,53.46,93854.0,48.2131,48.2311,48.204,48.2221,93854.0
2021-04-09 15:05:00,53.46,53.46,53.43,53.45,323795.0,48.2221,48.2221,48.195,48.2131,323795.0
2021-04-09 15:10:00,53.44,53.46,53.42,53.43,338665.0,48.204,48.2221,48.186,48.195,338665.0
2021-04-09 15:15:00,53.43,53.47,53.42,53.46,276024.0,48.195,48.2311,48.186,48.2221,276024.0
2021-04-09 15:20:00,53.46,53.5,53.46,53.5,182378.0,48.2221,48.2582,48.2221,48.2582,182378.0
2021-04-09 15:25:00,53.5,53.51,53.47,53.51,275501.0,48.2582,48.2672,48.2311,48.2672,275501.0
2021-04-09 15:30:00,53.51,53.51,53.48,53.49,508056.0,48.2672,48.2672,48.2401,48.2491,508056.0
2021-04-09 15:35:00,53.49,53.53,53.48,53.53,566408.0,48.2491,48.2852,48.2401,48.2852,566408.0
2021-04-09 15:40:00,53.53,53.53,53.49,53.51,793181.0,48.2852,48.2852,48.2491,48.2672,793181.0
2021-04-09 15:45:00,53.51,53.52,53.49,53.51,1283900.0,48.2672,48.2762,48.2491,48.2672,1283900.0
2021-04-09 15:50:00,53.51,53.54,53.5,53.54,1190726.0,48.2672,48.2942,48.2582,48.2942,1190726.0
2021-04-09 15:55:00,53.54,53.57,53.52,53.54,2887512.0,48.2942,48.3213,48.2762,48.2942,2887512.0
2021-04-12 09:30:00,53.18,53.21,53.06,53.1,2032172.0,47.9695,47.9966,47.8613,47.8973,2032172.0
2021-04-12 09:35:00,53.1,53.22,53.07,53.19,523169.0,47.8973,48.0056,47.8703,47.9785,523169.0
2021-04-12 09:40:00,53.2,53.26,53.17,53.23,1234913.0,47.9875,48.0417,47.9605,48.0146,1234913.0
2021-04-12 09:45:00,53.23,53.29,53.19,53.2,642369.0,48.0146,48.0687,47.9785,47.9875,642369.0
2021-04-12 09:50:00,53.19,53.2,53.11,53.13,1121905.0,47.9785,47.9875,47.9064,47.9244,1121905.0
2021-04-12 09:55:00,53.13,53.16,53.11,53.15,513043.0,47.9244,47.9515,47.9064,47.9424,513043.0
2021-04-12 10:00:00,53.15,53.2,53.13,53.18,309242.0,47.9424,47.9875,47.9244,47.9695,309242.0
2021-04-12 10:05:00,53.19,53.19,53.1,53.13,950935.0,47.9785,47.9785,47.8973,47.9244,950935.0
2021-04-12 10:10:00,53.13,53.15,53.11,53.15,168365.0,47.9244,47.9424,47.9064,47.9424,168365.0
2021-04-12 10:15:00,53.15,53.21,53.14,53.21,631814.0,47.9424,47.9966,47.9334,47.9966,631814.0
2021-04-12 10:20:00,53.21,53.24,53.2,53.22,334815.0,47.9966,48.0236,47.9875,48.0056,334815.0
2021-04-12 10:25:00,53.22,53.23,53.15,53.18,239023.0,48.0056,48.0146,47.9424,47.9695,239023.0
2021-04-12 10:30:00,53.18,53.19,53.14,53.19,190065.0,47.9695,47.9785,47.9334,47.9785,190065.0
2021-04-12 10:35:00,53.19,53.2,53.15,53.16,391534.0,47.9785,47.9875,47.9424,47.9515,391534.0
2021-04-12 10:40:00,53.17,53.18,53.06,53.07,379967.0,47.9605,47.9695,47.8613,47.8703,379967.0
2021-04-12 10:45:00,53.07,53.15,53.06,53.14,463623.0,47.8703,47.9424,47.8613,47.9334,463623.0
2021-04-12 10:50:00,53.14,53.17,53.12,53.15,304135.0,47.9334,47.9605,47.9154,47.9424,304135.0
2021-04-12 10:55:00,53.15,53.18,53.14,53.15,261975.0,47.9424,47.9695,47.9334,47.9424,261975.0
2021-04-12 11:00:00,53.16,53.2,53.15,53.2,180261.0,47.9515,47.9875,47.9424,47.9875,180261.0
2021-04-12 11:05:00,53.19,53.2,53.13,53.14,190923.0,47.9785,47.9875,47.9244,47.9334,190923.0
2021-04-12 11:10:00,53.14,53.15,53.11,53.15,215883.0,47.9334,47.9424,47.9064,47.9424,215883.0
2021-04-12 11:15:00,53.15,53.16,53.12,53.16,306258.0,47.9424,47.9515,47.9154,47.9515,306258.0
2021-04-12 11:20:00,53.16,53.17,53.14,53.16,312459.0,47.9515,47.9605,47.9334,47.9515,312459.0
2021-04-12 11:25:00,53.15,53.17,53.14,53.16,148660.0,47.9424,47.9605,47.9334,47.9515,148660.0
2021-04-12 11:30:00,53.18,53.19,53.16,53.16,184056.0,47.9695,47.9785,47.9515,47.9515,184056.0
2021-04-12 11:35:00,53.16,53.19,53.12,53.18,150822.0,47.9515,47.9785,47.9154,47.9695,150822.0
2021-04-12 11:40:00,53.17,53.2,53.16,53.19,54861.0,47.9605,47.9875,47.9515,47.9785,54861.0
2021-04-12 11:45:00,53.19,53.2,53.18,53.18,63542.0,47.9785,47.9875,47.9695,47.9695,63542.0
2021-04-12 11:50:00,53.18,53.2,53.17,53.2,143524.0,47.9695,47.9875,47.9605,47.9875,143524.0
2021-04-12 11:55:00,53.2,53.2,53.18,53.19,110792.0,47.9875,47.9875,47.9695,47.9785,110792.0
2021-04-12 12:00:00,53.19,53.21,53.18,53.21,117398.0,47.9785,47.9966,47.9695,47.9966,117398.0
2021-04-12 12:05:00,53.21,53.21,53.15,53.16,209627.0,47.9966,47.9966,47.9424,47.9515,209627.0
2021-04-12 12:10:00,53.16,53.18,53.15,53.18,378230.0,47.9515,47.9695,47.9424,47.9695,378230.0
2021-04-12 12:15:00,53.18,53.19,53.14,53.16,355436.0,47.9695,47.9785,47.9334,47.9515,355436.0
2021-04-12 12:20:00,53.16,53.18,53.16,53.16,96135.0,47.9515,47.9695,47.9515,47.9515,96135.0
2021-04-12 12:25:00,53.16,53.2,53.16,53.18,194954.0,47.9515,47.9875,47.9515,47.9695,194954.0
2021-04-12 12:30:00,53.19,53.23,53.18,53.22,249428.0,47.9785,48.0146,47.9695,48.0056,249428.0
2021-04-12 12:35:00,53.22,53.22,53.18,53.2,60405.0,48.0056,48.0056,47.9695,47.9875,60405.0
2021-04-12 12:40:00,53.2,53.21,53.19,53.21,69351.0,47.9875,47.9966,47.9785,47.9966,69351.0
2021-04-12 12:45:00,53.2,53.21,53.18,53.19,68568.0,47.9875,47.9966,47.9695,47.9785,68568.0
2021-04-12 12:50:00,53.19,53.2,53.16,53.19,207070.0,47.9785,47.9875,47.9515,47.9785,207070.0
2021-04-12 12:55:00,53.19,53.2,53.16,53.16,316143.0,47.9785,47.9875,47.9515,47.9515,316143.0
2021-04-12 13:00:00,53.16,53.2,53.16,53.19,168998.0,47.9515,47.9875,47.9515,47.9785,168998.0
2021-04-12 13:05:00,53.19,53.21,53.19,53.2,210836.0,47.9785,47.9966,47.9785,47.9875,210836.0
2021-04-12 13:10:00,53.2,53.2,53.16,53.16,110560.0,47.9875,47.9875,47.9515,47.9515,110560.0
2021-04-12 13:15:00,53.16,53.17,53.11,53.11,586268.0,47.9515,47.9605,47.9064,47.9064,586268.0
2021-04-12 13:20:00,53.12,53.12,53.09,53.1,375627.0,47.9154,47.9154,47.8883,47.8973,375627.0
2021-04-12 13:25:00,53.1,53.12,53.1,53.11,313540.0,47.8973,47.9154,47.8973,47.9064,313540.0
2021-04-12 13:30:00,53.11,53.12,53.09,53.09,312034.0,47.9064,47.9154,47.8883,47.8883,312034.0
2021-04-12 13:35:00,53.1,53.12,53.09,53.1,124825.0,47.8973,47.9154,47.8883,47.8973,124825.0
2021-04-12 13:40:00,53.09,53.1,53.07,53.09,173727.0,47.8883,47.8973,47.8703,47.8883,173727.0
2021-04-12 13:45:00,53.09,53.14,53.08,53.13,1773187.0,47.8883,47.9334,47.8793,47.9244,1773187.0
2021-04-12 13:50:00,53.13,53.13,53.09,53.11,305506.0,47.9244,47.9244,47.8883,47.9064,305506.0
2021-04-12 13:55:00,53.11,53.13,53.08,53.08,341394.0,47.9064,47.9244,47.8793,47.8793,341394.0
2021-04-12 14:00:00,53.09,53.13,53.09,53.11,281748.0,47.8883,47.9244,47.8883,47.9064,281748.0
2021-04-12 14:05:00,53.11,53.12,53.09,53.11,76066.0,47.9064,47.9154,47.8883,47.9064,76066.0
2021-04-12 14:10:00,53.11,53.13,53.1,53.13,82080.0,47.9064,47.9244,47.8973,47.9244,82080.0
2021-04-12 14:15:00,53.13,53.14,53.11,53.13,58323.0,47.9244,47.9334,47.9064,47.9244,58323.0
2021-04-12 14:20:00,53.13,53.13,53.09,53.11,158425.0,47.9244,47.9244,47.8883,47.9064,158425.0
2021-04-12 14:25:00,53.11,53.12,53.09,53.12,110413.0,47.9064,47.9154,47.8883,47.9154,110413.0
2021-04-12 14:30:00,53.12,53.13,53.11,53.12,100019.0,47.9154,47.9244,47.9064,47.9154,100019.0
2021-04-12 14:35:00,53.12,53.14,53.11,53.12,100398.0,47.9154,47.9334,47.9064,47.9154,100398.0
2021-04-12 14:40:00,53.11,53.12,53.06,53.08,125697.0,47.9064,47.9154,47.8613,47.8793,125697.0
2021-04-12 14:45:00,53.08,53.09,53.06,53.08,540228.0,47.8793,47.8883,47.8613,47.8793,540228.0
2021-04-12 14:50:00,53.08,53.1,53.07,53.09,125109.0,47.8793,47.8973,47.8703,47.8883,125109.0
2021-04-12 14:55:00,53.09,53.1,53.07,53.09,134191.0,47.8883,47.8973,47.8703,47.8883,134191.0
2021-04-12 15:00:00,53.08,53.09,53.06,53.07,145481.0,47.8793,47.8883,47.8613,47.8703,145481.0
2021-04-12 15:05:00,53.07,53.09,53.06,53.08,153790.0,47.8703,47.8883,47.8613,47.8793,153790.0
2021-04-12 15:10:00,53.08,53.09,53.07,53.08,143628.0,47.8793,47.8883,47.8703,47.8793,143628.0
2021-04-12 15:15:00,53.08,53.1,53.08,53.1,305084.0,47.8793,47.8973,47.8793,47.8973,305084.0
2021-04-12 15:20:00,53.1,53.16,53.1,53.15,376438.0,47.8973,47.9515,47.8973,47.9424,376438.0
2021-04-12 15:25:00,53.15,53.15,53.12,53.13,109958.0,47.9424,47.9424,47.9154,47.9244,109958.0
2021-04-12 15:30:00,53.13,53.13,53.11,53.11,109036.0,47.9244,47.9244,47.9064,47.9064,109036.0
2021-04-12 15:35:00,53.12,53.14,53.11,53.14,317954.0,47.9154,47.9334,47.9064,47.9334,317954.0
2021-04-12 15:40:00,53.14,53.16,53.13,53.16,308615.0,47.9334,47.9515,47.9244,47.9515,308615.0
2021-04-12 15:45:00,53.16,53.17,53.16,53.16,554429.0,47.9515,47.9605,47.9515,47.9515,554429.0
2021-04-12 15:50:00,53.16,53.2,53.16,53.18,650797.0,47.9515,47.9875,47.9515,47.9695,650797.0
2021-04-12 15:55:00,53.19,53.24,53.17,53.24,1379232.0,47.9785,48.0236,47.9605,48.0236,1379232.0
2021-04-13 09:30:00,53.23,53.28,53.16,53.21,716565.0,48.0146,48.0597,47.9515,47.9966,716565.0
2021-04-13 09:35:00,53.21,53.32,53.2,53.3,486795.0,47.9966,48.0958,47.9875,48.0778,486795.0
2021-04-13 09:40:00,53.3,53.32,53.25,53.28,441378.0,48.0778,48.0958,48.0327,48.0597,441378.0
2021-04-13 09:45:00,53.29,53.4,53.25,53.38,589154.0,48.0687,48.168,48.0327,48.1499,589154.0
2021-04-13 09:50:00,53.38,53.44,53.36,53.41,309940.0,48.1499,48.204,48.1319,48.177,309940.0
2021-04-13 09:55:00,53.41,53.43,53.37,53.38,189490.0,48.177,48.195,48.1409,48.1499,189490.0
2021-04-13 10:00:00,53.38,53.41,53.37,53.39,404978.0,48.1499,48.177,48.1409,48.1589,404978.0
2021-04-13 10:05:00,53.38,53.41,53.36,53.41,191465.0,48.1499,48.177,48.1319,48.177,191465.0
2021-04-13 10:10:00,53.41,53.47,53.39,53.44,305796.0,48.177,48.2311,48.1589,48.204,305796.0
2021-04-13 10:15:00,53.44,53.45,53.36,53.4,712108.0,48.204,48.2131,48.1319,48.168,712108.0
2021-04-13 10:20:00,53.39,53.4,53.36,53.38,205371.0,48.1589,48.168,48.1319,48.1499,205371.0
2021-04-13 10:25:00,53.38,53.46,53.38,53.46,183805.0,48.1499,48.2221,48.1499,48.2221,183805.0
2021-04-13 10:30:00,53.46,53.47,53.44,53.46,286644.0,48.2221,48.2311,48.204,48.2221,286644.0
2021-04-13 10:35:00,53.46,53.47,53.36,53.38,227025.0,48.2221,48.2311,48.1319,48.1499,227025.0
2021-04-13 10:40:00,53.38,53.45,53.37,53.43,175167.0,48.1499,48.2131,48.1409,48.195,175167.0
2021-04-13 10:45:00,53.43,53.45,53.41,53.43,171821.0,48.195,48.2131,48.177,48.195,171821.0
2021-04-13 10:50:00,53.44,53.44,53.39,53.42,200431.0,48.204,48.204,48.1589,48.186,200431.0
2021-04-13 10:55:00,53.42,53.45,53.41,53.44,172348.0,48.186,48.2131,48.177,48.204,172348.0
2021-04-13 11:00:00,53.45,53.51,53.44,53.48,1218300.0,48.2131,48.2672,48.204,48.2401,1218300.0
2021-04-13 11:05:00,53.48,53.54,53.48,53.53,1525246.0,48.2401,48.2942,48.2401,48.2852,1525246.0
2021-04-13 11:10:00,53.53,53.53,53.47,53.48,761360.0,48.2852,48.2852,48.2311,48.2401,761360.0
2021-04-13 11:15:00,53.48,53.49,53.44,53.47,299342.0,48.2401,48.2491,48.204,48.2311,299342.0
2021-04-13 11:20:00,53.46,53.47,53.41,53.44,410737.0,48.2221,48.2311,48.177,48.204,410737.0
2021-04-13 11:25:00,53.45,53.52,53.44,53.52,250983.0,48.2131,48.2762,48.204,48.2762,250983.0
2021-04-13 11:30:00,53.52,53.56,53.51,53.54,200448.0,48.2762,48.3123,48.2672,48.2942,200448.0
2021-04-13 11:35:00,53.54,53.55,53.49,53.55,388584.0,48.2942,48.3033,48.2491,48.3033,388584.0
2021-04-13 11:40:00,53.55,53.56,53.53,53.55,224929.0,48.3033,48.3123,48.2852,48.3033,224929.0
2021-04-13 11:45:00,53.55,53.56,53.51,53.51,289622.0,48.3033,48.3123,48.2672,48.2672,289622.0
2021-04-13 11:50:00,53.52,53.54,53.51,53.52,121525.0,48.2762,48.2942,48.2672,48.2762,121525.0
2021-04-13 11:55:00,53.52,53.58,53.52,53.57,195598.0,48.2762,48.3303,48.2762,48.3213,195598.0
2021-04-13 12:00:00,53.58,53.59,53.56,53.58,193347.0,48.3303,48.3393,48.3123,48.3303,193347.0
2021-04-13 12:05:00,53.57,53.58,53.53,53.53,91485.0,48.3213,48.3303,48.2852,48.2852,91485.0
2021-04-13 12:10:00,53.53,53.53,53.49,53.51,238009.0,48.2852,48.2852,48.2491,48.2672,238009.0
2021-04-13 12:15:00,53.51,53.54,53.49,53.51,69067.0,48.2672,48.2942,48.2491,48.2672,69067.0
2021-04-13 12:20:00,53.51,53.52,53.48,53.5,71212.0,48.2672,48.2762,48.2401,48.2582,71212.0
2021-04-13 12:25:00,53.5,53.51,53.46,53.47,118624.0,48.2582,48.2672,48.2221,48.2311,118624.0
2021-04-13 12:30:00,53.48,53.49,53.47,53.48,694478.0,48.2401,48.2491,48.2311,48.2401,694478.0
2021-04-13 12:35:00,53.48,53.5,53.48,53.5,120135.0,48.2401,48.2582,48.2401,48.2582,120135.0
2021-04-13 12:40:00,53.5,53.5,53.47,53.5,245268.0,48.2582,48.2582,48.2311,48.2582,245268.0
2021-04-13 12:45:00,53.5,53.51,53.48,53.5,118083.0,48.2582,48.2672,48.2401,48.2582,118083.0
2021-04-13 12:50:00,53.5,53.5,53.48,53.5,110786.0,48.2582,48.2582,48.2401,48.2582,110786.0
2021-04-13 12:55:00,53.5,53.5,53.48,53.48,150016.0,48.2582,48.2582,48.2401,48.2401,150016.0
2021-04-13 13:00:00,53.48,53.55,53.48,53.55,171681.0,48.2401,48.3033,48.2401,48.3033,171681.0
2021-04-13 13:05:00,53.55,53.6,53.54,53.56,253040.0,48.3033,48.3484,48.2942,48.3123,253040.0
2021-04-13 13:10:00,53.57,53.58,53.55,53.58,198034.0,48.3213,48.3303,48.3033,48.3303,198034.0
2021-04-13 13:15:00,53.58,53.61,53.57,53.61,99834.0,48.3303,48.3574,48.3213,48.3574,99834.0
2021-04-13 13:20:00,53.61,53.63,53.6,53.63,95190.0,48.3574,48.3754,48.3484,48.3754,95190.0
2021-04-13 13:25:00,53.62,53.64,53.62,53.64,75626.0,48.3664,48.3844,48.3664,48.3844,75626.0
2021-04-13 13:30:00,53.64,53.64,53.62,53.63,121734.0,48.3844,48.3844,48.3664,48.3754,121734.0
2021-04-13 13:35:00,53.63,53.63,53.61,53.62,81892.0,48.3754,48.3754,48.3574,48.3664,81892.0
2021-04-13 13:40:00,53.62,53.64,53.62,53.62,71786.0,48.3664,48.3844,48.3664,48.3664,71786.0
2021-04-13 13:45:00,53.62,53.63,53.61,53.61,35228.0,48.3664,48.3754,48.3574,48.3574,35228.0
2021-04-13 13:50:00,53.62,53.62,53.58,53.6,120372.0,48.3664,48.3664,48.3303,48.3484,120372.0
2021-04-13 13:55:00,53.6,53.61,53.57,53.58,439306.0,48.3484,48.3574,48.3213,48.3303,439306.0
2021-04-13 14:00:00,53.57,53.58,53.55,53.55,86951.0,48.3213,48.3303,48.3033,48.3033,86951.0
2021-04-13 14:05:00,53.56,53.56,53.5,53.5,232117.0,48.3123,48.3123,48.2582,48.2582,232117.0
2021-04-13 14:10:00,53.5,53.53,53.5,53.52,533191.0,48.2582,48.2852,48.2582,48.2762,533191.0
2021-04-13 14:15:00,53.52,53.53,53.48,53.48,306514.0,48.2762,48.2852,48.2401,48.2401,306514.0
2021-04-13 14:20:00,53.48,53.49,53.47,53.48,158777.0,48.2401,48.2491,48.2311,48.2401,158777.0
2021-04-13 14:25:00,53.48,53.49,53.47,53.48,341042.0,48.2401,48.2491,48.2311,48.2401,341042.0
2021-04-13 14:30:00,53.48,53.53,53.47,53.53,228509.0,48.2401,48.2852,48.2311,48.2852,228509.0
2021-04-13 14:35:00,53.54,53.55,53.48,53.5,379049.0,48.2942,48.3033,48.2401,48.2582,379049.0
2021-04-13 14:40:00,53.49,53.52,53.47,53.48,189879.0,48.2491,48.2762,48.2311,48.2401,189879.0
2021-04-13 14:45:00,53.48,53.51,53.47,53.5,162463.0,48.2401,48.2672,48.2311,48.2582,162463.0
2021-04-13 14:50:00,53.51,53.51,53.48,53.5,151049.0,48.2672,48.2672,48.2401,48.2582,151049.0
2021-04-13 14:55:00,53.5,53.52,53.49,53.51,163296.0,48.2582,48.2762,48.2491,48.2672,163296.0
2021-04-13 15:00:00,53.51,53.53,53.5,53.52,225078.0,48.2672,48.2852,48.2582,48.2762,225078.0
2021-04-13 15:05:00,53.52,53.54,53.51,53.53,242463.0,48.2762,48.2942,48.2672,48.2852,242463.0
2021-04-13 15:10:00,53.53,53.56,53.52,53.54,177221.0,48.2852,48.3123,48.2762,48.2942,177221.0
2021-04-13 15:15:00,53.54,53.55,53.52,53.52,380504.0,48.2942,48.3033,48.2762,48.2762,380504.0
2021-04-13 15:20:00,53.52,53.53,53.48,53.5,235188.0,48.2762,48.2852,48.2401,48.2582,235188.0
2021-04-13 15:25:00,53.5,53.51,53.49,53.5,145734.0,48.2582,48.2672,48.2491,48.2582,145734.0
2021-04-13 15:30:00,53.51,53.51,53.5,53.5,174008.0,48.2672,48.2672,48.2582,48.2582,174008.0
2021-04-13 15:35:00,53.5,53.51,53.47,53.48,521924.0,48.2582,48.2672,48.2311,48.2401,521924.0
2021-04-13 15:40:00,53.48,53.49,53.47,53.49,956912.0,48.2401,48.2491,48.2311,48.2491,956912.0
2021-04-13 15:45:00,53.48,53.51,53.48,53.51,262385.0,48.2401,48.2672,48.2401,48.2672,262385.0
2021-04-13 15:50:00,53.51,53.51,53.47,53.48,741319.0,48.2672,48.2672,48.2311,48.2401,741319.0
2021-04-13 15:55:00,53.48,53.49,53.45,53.46,3627788.0,48.2401,48.2491,48.2131,48.2221,3627788.0
2021-04-14 09:30:00,53.93,53.96,53.86,53.91,784363.0,48.646,48.6731,48.5829,48.628,784363.0
2021-04-14 09:35:00,53.91,53.96,53.87,53.91,686114.0,48.628,48.6731,48.5919,48.628,686114.0
2021-04-14 09:40:00,53.91,53.97,53.88,53.95,275083.0,48.628,48.6821,48.6009,48.6641,275083.0
2021-04-14 09:45:00,53.94,53.96,53.91,53.93,321114.0,48.655,48.6731,48.628,48.646,321114.0
2021-04-14 09:50:00,53.93,53.95,53.91,53.94,742962.0,48.646,48.6641,48.628,48.655,742962.0
2021-04-14 09:55:00,53.93,53.95,53.89,53.93,192228.0,48.646,48.6641,48.6099,48.646,192228.0
2021-04-14 10:00:00,53.92,53.93,53.86,53.9,549125.0,48.637,48.646,48.5829,48.619,549125.0
2021-04-14 10:05:00,53.9,53.95,53.89,53.95,428521.0,48.619,48.6641,48.6099,48.6641,428521.0
2021-04-14 10:10:00,53.95,53.96,53.92,53.94,204260.0,48.6641,48.6731,48.637,48.655,204260.0
2021-04-14 10:15:00,53.93,53.95,53.9,53.92,196670.0,48.646,48.6641,48.619,48.637,196670.0
2021-04-14 10:20:00,53.92,53.93,53.84,53.87,200504.0,48.637,48.646,48.5648,48.5919,200504.0
2021-04-14 10:25:00,53.87,53.9,53.85,53.88,703543.0,48.5919,48.619,48.5739,48.6009,703543.0
2021-04-14 10:30:00,53.89,54.01,53.89,53.96,389796.0,48.6099,48.7182,48.6099,48.6731,389796.0
2021-04-14 10:35:00,53.97,53.99,53.95,53.95,84555.0,48.6821,48.7001,48.6641,48.6641,84555.0
2021-04-14 10:40:00,53.94,53.99,53.92,53.98,142695.0,48.655,48.7001,48.637,48.6911,142695.0
2021-04-14 10:45:00,53.98,54.03,53.97,54.02,223829.0,48.6911,48.7362,48.6821,48.7272,223829.0
2021-04-14 10:50:00,54.01,54.02,53.98,53.99,135091.0,48.7182,48.7272,48.6911,48.7001,135091.0
2021-04-14 10:55:00,53.99,54.02,53.98,53.98,197959.0,48.7001,48.7272,48.6911,48.6911,197959.0
2021-04-14 11:00:00,53.99,54.02,53.95,53.97,300220.0,48.7001,48.7272,48.6641,48.6821,300220.0
2021-04-14 11:05:00,53.97,53.99,53.94,53.95,210332.0,48.6821,48.7001,48.655,48.6641,210332.0
2021-04-14 11:10:00,53.95,53.97,53.92,53.95,341571.0,48.6641,48.6821,48.637,48.6641,341571.0
2021-04-14 11:15:00,53.95,53.96,53.9,53.91,526336.0,48.6641,48.6731,48.619,48.628,526336.0
2021-04-14 11:20:00,53.91,53.92,53.88,53.89,271750.0,48.628,48.637,48.6009,48.6099,271750.0
2021-04-14 11:25:00,53.88,53.93,53.86,53.93,184038.0,48.6009,48.646,48.5829,48.646,184038.0
2021-04-14 11:30:00,53.93,53.95,53.91,53.94,160933.0,48.646,48.6641,48.628,48.655,160933.0
2021-04-14 11:35:00,53.94,53.96,53.93,53.94,118229.0,48.655,48.6731,48.646,48.655,118229.0
2021-04-14 11:40:00,53.94,53.95,53.91,53.94,122433.0,48.655,48.6641,48.628,48.655,122433.0
2021-04-14 11:45:00,53.94,53.96,53.94,53.96,131428.0,48.655,48.6731,48.655,48.6731,131428.0
2021-04-14 11:50:00,53.96,53.98,53.95,53.96,178617.0,48.6731,48.6911,48.6641,48.6731,178617.0
2021-04-14 11:55:00,53.97,53.97,53.94,53.96,132738.0,48.6821,48.6821,48.655,48.6731,132738.0
2021-04-14 12:00:00,53.96,53.96,53.9,53.91,168916.0,48.6731,48.6731,48.619,48.628,168916.0
2021-04-14 12:05:00,53.91,53.92,53.87,53.9,239362.0,48.628,48.637,48.5919,48.619,239362.0
2021-04-14 12:10:00,53.9,53.91,53.86,53.86,120343.0,48.619,48.628,48.5829,48.5829,120343.0
2021-04-14 12:15:00,53.86,53.92,53.85,53.92,43211.0,48.5829,48.637,48.5739,48.637,43211.0
2021-04-14 12:20:00,53.92,53.96,53.92,53.95,246037.0,48.637,48.6731,48.637,48.6641,246037.0
2021-04-14 12:25:00,53.95,53.98,53.95,53.96,167320.0,48.6641,48.6911,48.6641,48.6731,167320.0
2021-04-14 12:30:00,53.96,53.96,53.93,53.95,205091.0,48.6731,48.6731,48.646,48.6641,205091.0
2021-04-14 12:35:00,53.95,53.98,53.94,53.97,45029.0,48.6641,48.6911,48.655,48.6821,45029.0
2021-04-14 12:40:00,53.97,54.01,53.97,53.98,141286.0,48.6821,48.7182,48.6821,48.6911,141286.0
2021-04-14 12:45:00,53.98,54.0,53.97,54.0,267957.0,48.6911,48.7092,48.6821,48.7092,267957.0
2021-04-14 12:50:00,54.0,54.01,53.98,54.01,242619.0,48.7092,48.7182,48.6911,48.7182,242619.0
2021-04-14 12:55:00,54.01,54.04,54.0,54.04,368255.0,48.7182,48.7452,48.7092,48.7452,368255.0
2021-04-14 13:00:00,54.04,54.04,53.97,53.97,183110.0,48.7452,48.7452,48.6821,48.6821,183110.0
2021-04-14 13:05:00,53.98,54.0,53.97,53.98,196019.0,48.6911,48.7092,48.6821,48.6911,196019.0
2021-04-14 13:10:00,53.99,53.99,53.96,53.98,90022.0,48.7001,48.7001,48.6731,48.6911,90022.0
2021-04-14 13:15:00,53.98,54.0,53.96,53.98,68950.0,48.6911,48.7092,48.6731,48.6911,68950.0
2021-04-14 13:20:00,53.99,54.0,53.97,53.98,64802.0,48.7001,48.7092,48.6821,48.6911,64802.0
2021-04-14 13:25:00,53.98,53.99,53.96,53.96,56693.0,48.6911,48.7001,48.6731,48.6731,56693.0
2021-04-14 13:30:00,53.96,53.96,53.91,53.92,123598.0,48.6731,48.6731,48.628,48.637,123598.0
2021-04-14 13:35:00,53.91,53.92,53.89,53.91,476693.0,48.628,48.637,48.6099,48.628,476693.0
2021-04-14 13:40:00,53.9,53.9,53.87,53.89,467592.0,48.619,48.619,48.5919,48.6099,467592.0
2021-04-14 13:45:00,53.89,53.92,53.88,53.91,225882.0,48.6099,48.637,48.6009,48.628,225882.0
2021-04-14 13:50:00,53.91,53.93,53.89,53.91,51554.0,48.628,48.646,48.6099,48.628,51554.0
2021-04-14 13:55:00,53.92,53.92,53.79,53.82,270624.0,48.637,48.637,48.5197,48.5468,270624.0
2021-04-14 14:00:00,53.82,53.82,53.77,53.8,607684.0,48.5468,48.5468,48.5017,48.5288,607684.0
2021-04-14 14:05:00,53.8,53.8,53.7,53.71,247148.0,48.5288,48.5288,48.4386,48.4476,247148.0
2021-04-14 14:10:00,53.71,53.82,53.71,53.82,626083.0,48.4476,48.5468,48.4476,48.5468,626083.0
2021-04-14 14:15:00,53.81,53.84,53.79,53.82,270733.0,48.5378,48.5648,48.5197,48.5468,270733.0
2021-04-14 14:20:00,53.82,53.89,53.82,53.89,520202.0,48.5468,48.6099,48.5468,48.6099,520202.0
2021-04-14 14:25:00,53.89,53.9,53.86,53.9,473275.0,48.6099,48.619,48.5829,48.619,473275.0
2021-04-14 14:30:00,53.9,53.91,53.86,53.88,194839.0,48.619,48.628,48.5829,48.6009,194839.0
2021-04-14 14:35:00,53.87,53.9,53.85,53.86,103767.0,48.5919,48.619,48.5739,48.5829,103767.0
2021-04-14 14:40:00,53.87,53.9,53.86,53.87,136282.0,48.5919,48.619,48.5829,48.5919,136282.0
2021-04-14 14:45:00,53.88,53.88,53.81,53.82,263725.0,48.6009,48.6009,48.5378,48.5468,263725.0
2021-04-14 14:50:00,53.81,53.81,53.75,53.78,135766.0,48.5378,48.5378,48.4837,48.5107,135766.0
2021-04-14 14:55:00,53.77,53.79,53.73,53.73,219783.0,48.5017,48.5197,48.4656,48.4656,219783.0
2021-04-14 15:00:00,53.73,53.76,53.69,53.75,202978.0,48.4656,48.4927,48.4295,48.4837,202978.0
2021-04-14 15:05:00,53.75,53.77,53.67,53.69,363553.0,48.4837,48.5017,48.4115,48.4295,363553.0
2021-04-14 15:10:00,53.7,53.74,53.67,53.73,412639.0,48.4386,48.4746,48.4115,48.4656,412639.0
2021-04-14 15:15:00,53.73,53.75,53.7,53.71,168370.0,48.4656,48.4837,48.4386,48.4476,168370.0
2021-04-14 15:20:00,53.71,53.73,53.68,53.72,174923.0,48.4476,48.4656,48.4205,48.4566,174923.0
2021-04-14 15:25:00,53.72,53.74,53.71,53.73,171092.0,48.4566,48.4746,48.4476,48.4656,171092.0
2021-04-14 15:30:00,53.73,53.75,53.71,53.72,445256.0,48.4656,48.4837,48.4476,48.4566,445256.0
2021-04-14 15:35:00,53.72,53.73,53.68,53.71,202051.0,48.4566,48.4656,48.4205,48.4476,202051.0
2021-04-14 15:40:00,53.72,53.72,53.68,53.7,248693.0,48.4566,48.4566,48.4205,48.4386,248693.0
2021-04-14 15:45:00,53.71,53.73,53.69,53.72,485496.0,48.4476,48.4656,48.4295,48.4566,485496.0
2021-04-14 15:50:00,53.73,53.76,53.69,53.69,852622.0,48.4656,48.4927,48.4295,48.4295,852622.0
2021-04-14 15:55:00,53.69,53.75,53.68,53.74,2151021.0,48.4295,48.4837,48.4205,48.4746,2151021.0
2021-04-15 09:30:00,54.16,54.16,54.08,54.14,1801645.0,48.8535,48.8535,48.7813,48.8355,1801645.0
2021-04-15 09:35:00,54.15,54.17,54.05,54.1,1359683.0,48.8445,48.8625,48.7543,48.7994,1359683.0
2021-04-15 09:40:00,54.1,54.14,54.04,54.05,422534.0,48.7994,48.8355,48.7452,48.7543,422534.0
2021-04-15 09:45:00,54.05,54.06,54.02,54.04,1000940.0,48.7543,48.7633,48.7272,48.7452,1000940.0
2021-04-15 09:50:00,54.04,54.1,54.04,54.09,96160.0,48.7452,48.7994,48.7452,48.7903,96160.0
2021-04-15 09:55:00,54.09,54.1,54.06,54.08,292967.0,48.7903,48.7994,48.7633,48.7813,292967.0
2021-04-15 10:00:00,54.08,54.08,54.01,54.05,439147.0,48.7813,48.7813,48.7182,48.7543,439147.0
2021-04-15 10:05:00,54.05,54.06,54.02,54.04,238184.0,48.7543,48.7633,48.7272,48.7452,238184.0
2021-04-15 10:10:00,54.04,54.07,54.03,54.07,236657.0,48.7452,48.7723,48.7362,48.7723,236657.0
2021-04-15 10:15:00,54.07,54.08,53.99,54.01,525057.0,48.7723,48.7813,48.7001,48.7182,525057.0
2021-04-15 10:20:00,54.01,54.02,53.99,54.0,269596.0,48.7182,48.7272,48.7001,48.7092,269596.0
2021-04-15 10:25:00,54.0,54.03,53.99,54.03,67155.0,48.7092,48.7362,48.7001,48.7362,67155.0
2021-04-15 10:30:00,54.03,54.05,54.0,54.03,765300.0,48.7362,48.7543,48.7092,48.7362,765300.0
2021-04-15 10:35:00,54.03,54.04,54.01,54.02,106115.0,48.7362,48.7452,48.7182,48.7272,106115.0
2021-04-15 10:40:00,54.03,54.05,54.02,54.05,108221.0,48.7362,48.7543,48.7272,48.7543,108221.0
2021-04-15 10:45:00,54.05,54.05,54.02,54.03,65683.0,48.7543,48.7543,48.7272,48.7362,65683.0
2021-04-15 10:50:00,54.04,54.05,53.99,54.03,182009.0,48.7452,48.7543,48.7001,48.7362,182009.0
2021-04-15 10:55:00,54.03,54.08,54.02,54.07,152520.0,48.7362,48.7813,48.7272,48.7723,152520.0
2021-04-15 11:00:00,54.07,54.12,54.07,54.1,311546.0,48.7723,48.8174,48.7723,48.7994,311546.0
2021-04-15 11:05:00,54.09,54.13,54.08,54.12,142274.0,48.7903,48.8264,48.7813,48.8174,142274.0
2021-04-15 11:10:00,54.11,54.12,54.08,54.1,230269.0,48.8084,48.8174,48.7813,48.7994,230269.0
2021-04-15 11:15:00,54.09,54.1,54.07,54.08,214373.0,48.7903,48.7994,48.7723,48.7813,214373.0
2021-04-15 11:20:00,54.07,54.09,54.07,54.07,84552.0,48.7723,48.7903,48.7723,48.7723,84552.0
2021-04-15 11:25:00,54.07,54.08,54.02,54.04,183646.0,48.7723,48.7813,48.7272,48.7452,183646.0
2021-04-15 11:30:00,54.04,54.04,54.01,54.03,168289.0,48.7452,48.7452,48.7182,48.7362,168289.0
2021-04-15 11:35:00,54.03,54.07,54.02,54.05,147709.0,48.7362,48.7723,48.7272,48.7543,147709.0
2021-04-15 11:40:00,54.05,54.06,54.02,54.05,155048.0,48.7543,48.7633,48.7272,48.7543,155048.0
2021-04-15 11:45:00,54.05,54.06,54.04,54.05,150373.0,48.7543,48.7633,48.7452,48.7543,150373.0
2021-04-15 11:50:00,54.06,54.1,54.06,54.09,160672.0,48.7633,48.7994,48.7633,48.7903,160672.0
2021-04-15 11:55:00,54.09,54.1,54.06,54.08,212651.0,48.7903,48.7994,48.7633,48.7813,212651.0
2021-04-15 12:00:00,54.08,54.09,54.07,54.09,223218.0,48.7813,48.7903,48.7723,48.7903,223218.0
2021-04-15 12:05:00,54.09,54.14,54.09,54.14,197077.0,48.7903,48.8355,48.7903,48.8355,197077.0
2021-04-15 12:10:00,54.14,54.14,54.1,54.1,267105.0,48.8355,48.8355,48.7994,48.7994,267105.0
2021-04-15 12:15:00,54.11,54.16,54.1,54.15,1416770.0,48.8084,48.8535,48.7994,48.8445,1416770.0
2021-04-15 12:20:00,54.16,54.16,54.14,54.16,120048.0,48.8535,48.8535,48.8355,48.8535,120048.0
2021-04-15 12:25:00,54.16,54.18,54.15,54.18,470831.0,48.8535,48.8715,48.8445,48.8715,470831.0
2021-04-15 12:30:00,54.18,54.22,54.17,54.22,604557.0,48.8715,48.9076,48.8625,48.9076,604557.0
2021-04-15 12:35:00,54.22,54.24,54.21,54.22,418455.0,48.9076,48.9257,48.8986,48.9076,418455.0
2021-04-15 12:40:00,54.23,54.23,54.21,54.22,133907.0,48.9166,48.9166,48.8986,48.9076,133907.0
2021-04-15 12:45:00,54.21,54.22,54.17,54.18,303965.0,48.8986,48.9076,48.8625,48.8715,303965.0
2021-04-15 12:50:00,54.19,54.2,54.17,54.17,87552.0,48.8806,48.8896,48.8625,48.8625,87552.0
2021-04-15 12:55:00,54.18,54.19,54.16,54.18,159251.0,48.8715,48.8806,48.8535,48.8715,159251.0
2021-04-15 13:00:00,54.18,54.19,54.15,54.17,175386.0,48.8715,48.8806,48.8445,48.8625,175386.0
2021-04-15 13:05:00,54.16,54.17,54.1,54.11,170751.0,48.8535,48.8625,48.7994,48.8084,170751.0
2021-04-15 13:10:00,54.1,54.11,54.06,54.08,429258.0,48.7994,48.8084,48.7633,48.7813,429258.0
2021-04-15 13:15:00,54.08,54.11,54.07,54.11,279782.0,48.7813,48.8084,48.7723,48.8084,279782.0
2021-04-15 13:20:00,54.11,54.12,54.08,54.11,392634.0,48.8084,48.8174,48.7813,48.8084,392634.0
2021-04-15 13:25:00,54.11,54.13,54.1,54.11,98909.0,48.8084,48.8264,48.7994,48.8084,98909.0
2021-04-15 13:30:00,54.12,54.15,54.11,54.13,183920.0,48.8174,48.8445,48.8084,48.8264,183920.0
2021-04-15 13:35:00,54.13,54.15,54.12,54.15,286581.0,48.8264,48.8445,48.8174,48.8445,286581.0
2021-04-15 13:40:00,54.15,54.18,54.14,54.18,188801.0,48.8445,48.8715,48.8355,48.8715,188801.0
2021-04-15 13:45:00,54.18,54.18,54.15,54.17,141958.0,48.8715,48.8715,48.8445,48.8625,141958.0
2021-04-15 13:50:00,54.17,54.18,54.15,54.16,76009.0,48.8625,48.8715,48.8445,48.8535,76009.0
2021-04-15 13:55:00,54.17,54.22,54.17,54.2,298410.0,48.8625,48.9076,48.8625,48.8896,298410.0
2021-04-15 14:00:00,54.2,54.24,54.19,54.24,677701.0,48.8896,48.9257,48.8806,48.9257,677701.0
2021-04-15 14:05:00,54.24,54.24,54.18,54.19,300364.0,48.9257,48.9257,48.8715,48.8806,300364.0
2021-04-15 14:10:00,54.19,54.19,54.13,54.14,365522.0,48.8806,48.8806,48.8264,48.8355,365522.0
2021-04-15 14:15:00,54.14,54.18,54.12,54.18,1056309.0,48.8355,48.8715,48.8174,48.8715,1056309.0
2021-04-15 14:20:00,54.18,54.21,54.17,54.19,514775.0,48.8715,48.8986,48.8625,48.8806,514775.0
2021-04-15 14:25:00,54.19,54.24,54.19,54.23,392620.0,48.8806,48.9257,48.8806,48.9166,392620.0
2021-04-15 14:30:00,54.23,54.24,54.21,54.23,949305.0,48.9166,48.9257,48.8986,48.9166,949305.0
2021-04-15 14:35:00,54.23,54.24,54.22,54.23,417906.0,48.9166,48.9257,48.9076,48.9166,417906.0
2021-04-15 14:40:00,54.23,54.24,54.22,54.24,119503.0,48.9166,48.9257,48.9076,48.9257,119503.0
2021-04-15 14:45:00,54.24,54.25,54.21,54.22,301217.0,48.9257,48.9347,48.8986,48.9076,301217.0
2021-04-15 14:50:00,54.22,54.23,54.21,54.23,451602.0,48.9076,48.9166,48.8986,48.9166,451602.0
2021-04-15 14:55:00,54.22,54.25,54.21,54.25,679075.0,48.9076,48.9347,48.8986,48.9347,679075.0
2021-04-15 15:00:00,54.25,54.25,54.23,54.25,456324.0,48.9347,48.9347,48.9166,48.9347,456324.0
2021-04-15 15:05:00,54.25,54.26,54.23,54.23,900274.0,48.9347,48.9437,48.9166,48.9166,900274.0
2021-04-15 15:10:00,54.23,54.23,54.18,54.2,671020.0,48.9166,48.9166,48.8715,48.8896,671020.0
2021-04-15 15:15:00,54.2,54.23,54.2,54.23,883405.0,48.8896,48.9166,48.8896,48.9166,883405.0
2021-04-15 15:20:00,54.23,54.23,54.19,54.2,1459812.0,48.9166,48.9166,48.8806,48.8896,1459812.0
2021-04-15 15:25:00,54.2,54.2,54.13,54.16,877784.0,48.8896,48.8896,48.8264,48.8535,877784.0
2021-04-15 15:30:00,54.16,54.22,54.16,54.22,904637.0,48.8535,48.9076,48.8535,48.9076,904637.0
2021-04-15 15:35:00,54.22,54.25,54.22,54.23,746379.0,48.9076,48.9347,48.9076,48.9166,746379.0
2021-04-15 15:40:00,54.23,54.25,54.22,54.23,670581.0,48.9166,48.9347,48.9076,48.9166,670581.0
2021-04-15 15:45:00,54.23,54.26,54.2,54.21,845514.0,48.9166,48.9437,48.8896,48.8986,845514.0
2021-04-15 15:50:00,54.21,54.23,54.17,54.17,1250406.0,48.8986,48.9166,48.8625,48.8625,1250406.0
2021-04-15 15:55:00,54.17,54.21,54.14,54.21,2640813.0,48.8625,48.8986,48.8355,48.8986,2640813.0
2021-04-16 09:30:00,54.34,54.36,54.17,54.18,725173.0,49.0159,49.0339,48.8625,48.8715,725173.0
2021-04-16 09:35:00,54.18,54.21,54.17,54.19,520246.0,48.8715,48.8986,48.8625,48.8806,520246.0
2021-04-16 09:40:00,54.2,54.2,54.13,54.15,854345.0,48.8896,48.8896,48.8264,48.8445,854345.0
2021-04-16 09:45:00,54.14,54.19,54.1,54.19,682525.0,48.8355,48.8806,48.7994,48.8806,682525.0
2021-04-16 09:50:00,54.19,54.21,54.11,54.11,705481.0,48.8806,48.8986,48.8084,48.8084,705481.0
2021-04-16 09:55:00,54.11,54.14,54.09,54.14,124366.0,48.8084,48.8355,48.7903,48.8355,124366.0
2021-04-16 10:00:00,54.14,54.2,54.13,54.2,317370.0,48.8355,48.8896,48.8264,48.8896,317370.0
2021-04-16 10:05:00,54.21,54.27,54.19,54.26,235398.0,48.8986,48.9527,48.8806,48.9437,235398.0
2021-04-16 10:10:00,54.26,54.31,54.25,54.3,444446.0,48.9437,48.9888,48.9347,48.9798,444446.0
2021-04-16 10:15:00,54.3,54.38,54.29,54.38,1526907.0,48.9798,49.0519,48.9708,49.0519,1526907.0
2021-04-16 10:20:00,54.38,54.4,54.33,54.34,848537.0,49.0519,49.07,49.0068,49.0159,848537.0
2021-04-16 10:25:00,54.34,54.34,54.28,54.29,771991.0,49.0159,49.0159,48.9617,48.9708,771991.0
2021-04-16 10:30:00,54.29,54.32,54.27,54.28,269872.0,48.9708,48.9978,48.9527,48.9617,269872.0
2021-04-16 10:35:00,54.28,54.29,54.26,54.28,417576.0,48.9617,48.9708,48.9437,48.9617,417576.0
2021-04-16 10:40:00,54.29,54.32,54.28,54.3,156574.0,48.9708,48.9978,48.9617,48.9798,156574.0
2021-04-16 10:45:00,54.3,54.35,54.28,54.34,845097.0,48.9798,49.0249,48.9617,49.0159,845097.0
2021-04-16 10:50:00,54.34,54.35,54.3,54.35,296530.0,49.0159,49.0249,48.9798,49.0249,296530.0
2021-04-16 10:55:00,54.35,54.35,54.3,54.3,248298.0,49.0249,49.0249,48.9798,48.9798,248298.0
2021-04-16 11:00:00,54.3,54.31,54.27,54.29,189914.0,48.9798,48.9888,48.9527,48.9708,189914.0
2021-04-16 11:05:00,54.29,54.32,54.28,54.3,148829.0,48.9708,48.9978,48.9617,48.9798,148829.0
2021-04-16 11:10:00,54.29,54.3,54.25,54.26,198129.0,48.9708,48.9798,48.9347,48.9437,198129.0
2021-04-16 11:15:00,54.26,54.35,54.25,54.35,2166025.0,48.9437,49.0249,48.9347,49.0249,2166025.0
2021-04-16 11:20:00,54.35,54.36,54.34,54.35,733747.0,49.0249,49.0339,49.0159,49.0249,733747.0
2021-04-16 11:25:00,54.35,54.37,54.3,54.32,179354.0,49.0249,49.0429,48.9798,48.9978,179354.0
2021-04-16 11:30:00,54.32,54.33,54.3,54.32,166126.0,48.9978,49.0068,48.9798,48.9978,166126.0
2021-04-16 11:35:00,54.32,54.34,54.3,54.32,431827.0,48.9978,49.0159,48.9798,48.9978,431827.0
2021-04-16 11:40:00,54.32,54.34,54.31,54.34,76349.0,48.9978,49.0159,48.9888,49.0159,76349.0
2021-04-16 11:45:00,54.33,54.35,54.32,54.35,263602.0,49.0068,49.0249,48.9978,49.0249,263602.0
2021-04-16 11:50:00,54.35,54.37,54.34,54.37,190953.0,49.0249,49.0429,49.0159,49.0429,190953.0
2021-04-16 11:55:00,54.37,54.37,54.34,54.35,155317.0,49.0429,49.0429,49.0159,49.0249,155317.0
2021-04-16 12:00:00,54.35,54.37,54.34,54.36,138165.0,49.0249,49.0429,49.0159,49.0339,138165.0
2021-04-16 12:05:00,54.36,54.36,54.34,54.35,218379.0,49.0339,49.0339,49.0159,49.0249,218379.0
2021-04-16 12:10:00,54.35,54.35,54.32,54.34,131576.0,49.0249,49.0249,48.9978,49.0159,131576.0
2021-04-16 12:15:00,54.34,54.35,54.33,54.34,200079.0,49.0159,49.0249,49.0068,49.0159,200079.0
2021-04-16 12:20:00,54.34,54.34,54.33,54.34,166415.0,49.0159,49.0159,49.0068,49.0159,166415.0
2021-04-16 12:25:00,54.34,54.34,54.32,54.32,95309.0,49.0159,49.0159,48.9978,48.9978,95309.0
2021-04-16 12:30:00,54.33,54.33,54.31,54.33,148879.0,49.0068,49.0068,48.9888,49.0068,148879.0
2021-04-16 12:35:00,54.33,54.34,54.32,54.34,39416.0,49.0068,49.0159,48.9978,49.0159,39416.0
2021-04-16 12:40:00,54.33,54.34,54.32,54.33,57237.0,49.0068,49.0159,48.9978,49.0068,57237.0
2021-04-16 12:45:00,54.33,54.33,54.31,54.32,89951.0,49.0068,49.0068,48.9888,48.9978,89951.0
2021-04-16 12:50:00,54.31,54.32,54.28,54.3,80298.0,48.9888,48.9978,48.9617,48.9798,80298.0
2021-04-16 12:55:00,54.29,54.32,54.29,54.32,31023.0,48.9708,48.9978,48.9708,48.9978,31023.0
2021-04-16 13:00:00,54.32,54.32,54.31,54.32,20006.0,48.9978,48.9978,48.9888,48.9978,20006.0
2021-04-16 13:05:00,54.32,54.32,54.3,54.32,83435.0,48.9978,48.9978,48.9798,48.9978,83435.0
2021-04-16 13:10:00,54.32,54.32,54.3,54.3,45084.0,48.9978,48.9978,48.9798,48.9798,45084.0
2021-04-16 13:15:00,54.3,54.32,54.3,54.32,148769.0,48.9798,48.9978,48.9798,48.9978,148769.0
2021-04-16 13:20:00,54.32,54.32,54.31,54.32,44006.0,48.9978,48.9978,48.9888,48.9978,44006.0
2021-04-16 13:25:00,54.31,54.33,54.3,54.32,124264.0,48.9888,49.0068,48.9798,48.9978,124264.0
2021-04-16 13:30:00,54.32,54.36,54.32,54.35,633952.0,48.9978,49.0339,48.9978,49.0249,633952.0
2021-04-16 13:35:00,54.34,54.38,54.34,54.38,51926.0,49.0159,49.0519,49.0159,49.0519,51926.0
2021-04-16 13:40:00,54.38,54.38,54.37,54.38,39493.0,49.0519,49.0519,49.0429,49.0519,39493.0
2021-04-16 13:45:00,54.38,54.41,54.38,54.39,227185.0,49.0519,49.079,49.0519,49.061,227185.0
2021-04-16 13:50:00,54.39,54.39,54.37,54.39,212351.0,49.061,49.061,49.0429,49.061,212351.0
2021-04-16 13:55:00,54.38,54.39,54.35,54.35,41685.0,49.0519,49.061,49.0249,49.0249,41685.0
2021-04-16 14:00:00,54.36,54.39,54.35,54.39,150584.0,49.0339,49.061,49.0249,49.061,150584.0
2021-04-16 14:05:00,54.39,54.39,54.37,54.38,188645.0,49.061,49.061,49.0429,49.0519,188645.0
2021-04-16 14:10:00,54.37,54.4,54.34,54.35,246092.0,49.0429,49.07,49.0159,49.0249,246092.0
2021-04-16 14:15:00,54.35,54.36,54.33,54.36,252334.0,49.0249,49.0339,49.0068,49.0339,252334.0
2021-04-16 14:20:00,54.36,54.38,54.35,54.37,91641.0,49.0339,49.0519,49.0249,49.0429,91641.0
2021-04-16 14:25:00,54.37,54.38,54.36,54.37,173308.0,49.0429,49.0519,49.0339,49.0429,173308.0
2021-04-16 14:30:00,54.36,54.39,54.34,54.38,167408.0,49.0339,49.061,49.0159,49.0519,167408.0
2021-04-16 14:35:00,54.39,54.39,54.36,54.37,113670.0,49.061,49.061,49.0339,49.0429,113670.0
2021-04-16 14:40:00,54.37,54.39,54.36,54.39,69946.0,49.0429,49.061,49.0339,49.061,69946.0
2021-04-16 14:45:00,54.39,54.41,54.38,54.41,143902.0,49.061,49.079,49.0519,49.079,143902.0
2021-04-16 14:50:00,54.41,54.42,54.39,54.41,92771.0,49.079,49.088,49.061,49.079,92771.0
2021-04-16 14:55:00,54.41,54.42,54.4,54.42,60628.0,49.079,49.088,49.07,49.088,60628.0
2021-04-16 15:00:00,54.42,54.43,54.39,54.4,137142.0,49.088,49.097,49.061,49.07,137142.0
2021-04-16 15:05:00,54.39,54.41,54.39,54.4,523466.0,49.061,49.079,49.061,49.07,523466.0
2021-04-16 15:10:00,54.4,54.41,54.39,54.41,343821.0,49.07,49.079,49.061,49.079,343821.0
2021-04-16 15:15:00,54.4,54.43,54.4,54.43,182497.0,49.07,49.097,49.07,49.097,182497.0
2021-04-16 15:20:00,54.42,54.43,54.38,54.39,289860.0,49.088,49.097,49.0519,49.061,289860.0
2021-04-16 15:25:00,54.39,54.4,54.37,54.39,174801.0,49.061,49.07,49.0429,49.061,174801.0
2021-04-16 15:30:00,54.39,54.39,54.35,54.36,119635.0,49.061,49.061,49.0249,49.0339,119635.0
2021-04-16 15:35:00,54.36,54.39,54.36,54.39,116047.0,49.0339,49.061,49.0339,49.061,116047.0
2021-04-16 15:40:00,54.39,54.4,54.37,54.38,197986.0,49.061,49.07,49.0429,49.0519,197986.0
2021-04-16 15:45:00,54.38,54.38,54.34,54.36,639010.0,49.0519,49.0519,49.0159,49.0339,639010.0
2021-04-16 15:50:00,54.36,54.38,54.32,54.33,507723.0,49.0339,49.0519,48.9978,49.0068,507723.0
2021-04-16 15:55:00,54.33,54.34,54.29,54.34,2298988.0,49.0068,49.0159,48.9708,49.0159,2298988.0
2021-04-19 09:30:00,54.24,54.34,54.23,54.28,630356.0,48.9257,49.0159,48.9166,48.9617,630356.0
2021-04-19 09:35:00,54.27,54.34,54.26,54.32,333696.0,48.9527,49.0159,48.9437,48.9978,333696.0
2021-04-19 09:40:00,54.32,54.33,54.27,54.3,443168.0,48.9978,49.0068,48.9527,48.9798,443168.0
2021-04-19 09:45:00,54.3,54.3,54.26,54.3,357749.0,48.9798,48.9798,48.9437,48.9798,357749.0
2021-04-19 09:50:00,54.3,54.3,54.26,54.27,424849.0,48.9798,48.9798,48.9437,48.9527,424849.0
2021-04-19 09:55:00,54.27,54.33,54.26,54.33,339007.0,48.9527,49.0068,48.9437,49.0068,339007.0
2021-04-19 10:00:00,54.33,54.34,54.25,54.28,1635977.0,49.0068,49.0159,48.9347,48.9617,1635977.0
2021-04-19 10:05:00,54.27,54.28,54.18,54.21,990375.0,48.9527,48.9617,48.8715,48.8986,990375.0
2021-04-19 10:10:00,54.2,54.21,54.15,54.2,689266.0,48.8896,48.8986,48.8445,48.8896,689266.0
2021-04-19 10:15:00,54.2,54.22,54.15,54.2,359127.0,48.8896,48.9076,48.8445,48.8896,359127.0
2021-04-19 10:20:00,54.2,54.25,54.19,54.23,285179.0,48.8896,48.9347,48.8806,48.9166,285179.0
2021-04-19 10:25:00,54.23,54.26,54.22,54.24,261408.0,48.9166,48.9437,48.9076,48.9257,261408.0
2021-04-19 10:30:00,54.24,54.28,54.22,54.27,1391323.0,48.9257,48.9617,48.9076,48.9527,1391323.0
2021-04-19 10:35:00,54.28,54.28,54.24,54.25,320436.0,48.9617,48.9617,48.9257,48.9347,320436.0
2021-04-19 10:40:00,54.24,54.26,54.17,54.18,228856.0,48.9257,48.9437,48.8625,48.8715,228856.0
2021-04-19 10:45:00,54.18,54.18,54.07,54.1,236104.0,48.8715,48.8715,48.7723,48.7994,236104.0
2021-04-19 10:50:00,54.1,54.16,54.08,54.14,370415.0,48.7994,48.8535,48.7813,48.8355,370415.0
2021-04-19 10:55:00,54.14,54.18,54.11,54.17,636813.0,48.8355,48.8715,48.8084,48.8625,636813.0
2021-04-19 11:00:00,54.16,54.19,54.16,54.17,674000.0,48.8535,48.8806,48.8535,48.8625,674000.0
2021-04-19 11:05:00,54.16,54.2,54.14,54.16,566099.0,48.8535,48.8896,48.8355,48.8535,566099.0
2021-04-19 11:10:00,54.17,54.17,54.12,54.17,107475.0,48.8625,48.8625,48.8174,48.8625,107475.0
2021-04-19 11:15:00,54.17,54.18,54.14,54.17,130465.0,48.8625,48.8715,48.8355,48.8625,130465.0
2021-04-19 11:20:00,54.18,54.18,54.12,54.12,287097.0,48.8715,48.8715,48.8174,48.8174,287097.0
2021-04-19 11:25:00,54.12,54.17,54.11,54.15,207973.0,48.8174,48.8625,48.8084,48.8445,207973.0
2021-04-19 11:30:00,54.16,54.16,54.1,54.11,155486.0,48.8535,48.8535,48.7994,48.8084,155486.0
2021-04-19 11:35:00,54.1,54.13,54.07,54.13,1456575.0,48.7994,48.8264,48.7723,48.8264,1456575.0
2021-04-19 11:40:00,54.13,54.15,54.09,54.09,243161.0,48.8264,48.8445,48.7903,48.7903,243161.0
2021-04-19 11:45:00,54.09,54.12,54.06,54.1,263604.0,48.7903,48.8174,48.7633,48.7994,263604.0
2021-04-19 11:50:00,54.1,54.16,54.09,54.15,157198.0,48.7994,48.8535,48.7903,48.8445,157198.0
2021-04-19 11:55:00,54.15,54.16,54.11,54.12,203220.0,48.8445,48.8535,48.8084,48.8174,203220.0
2021-04-19 12:00:00,54.13,54.13,54.05,54.06,123284.0,48.8264,48.8264,48.7543,48.7633,123284.0
2021-04-19 12:05:00,54.06,54.1,54.02,54.08,220045.0,48.7633,48.7994,48.7272,48.7813,220045.0
2021-04-19 12:10:00,54.09,54.11,54.08,54.1,94268.0,48.7903,48.8084,48.7813,48.7994,94268.0
2021-04-19 12:15:00,54.1,54.12,54.09,54.11,65377.0,48.7994,48.8174,48.7903,48.8084,65377.0
2021-04-19 12:20:00,54.11,54.12,54.09,54.1,124624.0,48.8084,48.8174,48.7903,48.7994,124624.0
2021-04-19 12:25:00,54.1,54.1,54.03,54.05,200506.0,48.7994,48.7994,48.7362,48.7543,200506.0
2021-04-19 12:30:00,54.05,54.05,54.0,54.01,327991.0,48.7543,48.7543,48.7092,48.7182,327991.0
2021-04-19 12:35:00,54.01,54.03,54.0,54.0,209018.0,48.7182,48.7362,48.7092,48.7092,209018.0
2021-04-19 12:40:00,54.0,54.0,53.97,54.0,282045.0,48.7092,48.7092,48.6821,48.7092,282045.0
2021-04-19 12:45:00,53.99,54.01,53.96,54.01,188681.0,48.7001,48.7182,48.6731,48.7182,188681.0
2021-04-19 12:50:00,54.0,54.01,53.98,54.0,288343.0,48.7092,48.7182,48.6911,48.7092,288343.0
2021-04-19 12:55:00,54.0,54.02,53.98,54.02,92404.0,48.7092,48.7272,48.6911,48.7272,92404.0
2021-04-19 13:00:00,54.01,54.04,53.99,54.04,237216.0,48.7182,48.7452,48.7001,48.7452,237216.0
2021-04-19 13:05:00,54.04,54.05,54.02,54.03,207628.0,48.7452,48.7543,48.7272,48.7362,207628.0
2021-04-19 13:10:00,54.03,54.07,54.02,54.05,128625.0,48.7362,48.7723,48.7272,48.7543,128625.0
2021-04-19 13:15:00,54.05,54.06,54.03,54.03,317823.0,48.7543,48.7633,48.7362,48.7362,317823.0
2021-04-19 13:20:00,54.04,54.05,54.03,54.03,83337.0,48.7452,48.7543,48.7362,48.7362,83337.0
2021-04-19 13:25:00,54.04,54.05,54.02,54.02,121857.0,48.7452,48.7543,48.7272,48.7272,121857.0
2021-04-19 13:30:00,54.03,54.05,54.01,54.05,193853.0,48.7362,48.7543,48.7182,48.7543,193853.0
2021-04-19 13:35:00,54.05,54.09,54.05,54.09,168677.0,48.7543,48.7903,48.7543,48.7903,168677.0
2021-04-19 13:40:00,54.09,54.09,54.06,54.06,192484.0,48.7903,48.7903,48.7633,48.7633,192484.0
2021-04-19 13:45:00,54.06,54.07,54.05,54.06,158910.0,48.7633,48.7723,48.7543,48.7633,158910.0
2021-04-19 13:50:00,54.06,54.06,54.02,54.04,157471.0,48.7633,48.7633,48.7272,48.7452,157471.0
2021-04-19 13:55:00,54.05,54.06,54.02,54.05,158317.0,48.7543,48.7633,48.7272,48.7543,158317.0
2021-04-19 14:00:00,54.05,54.06,54.04,54.05,69797.0,48.7543,48.7633,48.7452,48.7543,69797.0
2021-04-19 14:05:00,54.05,54.06,54.02,54.04,555565.0,48.7543,48.7633,48.7272,48.7452,555565.0
2021-04-19 14:10:00,54.04,54.06,54.03,54.06,120214.0,48.7452,48.7633,48.7362,48.7633,120214.0
2021-04-19 14:15:00,54.05,54.09,54.05,54.08,108073.0,48.7543,48.7903,48.7543,48.7813,108073.0
2021-04-19 14:20:00,54.08,54.11,54.07,54.11,190764.0,48.7813,48.8084,48.7723,48.8084,190764.0
2021-04-19 14:25:00,54.11,54.11,54.09,54.1,54277.0,48.8084,48.8084,48.7903,48.7994,54277.0
2021-04-19 14:30:00,54.1,54.1,54.06,54.07,111752.0,48.7994,48.7994,48.7633,48.7723,111752.0
2021-04-19 14:35:00,54.08,54.08,54.01,54.02,304225.0,48.7813,48.7813,48.7182,48.7272,304225.0
2021-04-19 14:40:00,54.02,54.06,54.0,54.05,98790.0,48.7272,48.7633,48.7092,48.7543,98790.0
2021-04-19 14:45:00,54.04,54.1,54.04,54.09,371990.0,48.7452,48.7994,48.7452,48.7903,371990.0
2021-04-19 14:50:00,54.09,54.09,54.06,54.08,56560.0,48.7903,48.7903,48.7633,48.7813,56560.0
2021-04-19 14:55:00,54.08,54.1,54.07,54.1,157800.0,48.7813,48.7994,48.7723,48.7994,157800.0
2021-04-19 15:00:00,54.1,54.11,54.08,54.09,106558.0,48.7994,48.8084,48.7813,48.7903,106558.0
2021-04-19 15:05:00,54.09,54.11,54.06,54.1,286494.0,48.7903,48.8084,48.7633,48.7994,286494.0
2021-04-19 15:10:00,54.1,54.12,54.08,54.09,120611.0,48.7994,48.8174,48.7813,48.7903,120611.0
2021-04-19 15:15:00,54.09,54.09,54.06,54.08,166938.0,48.7903,48.7903,48.7633,48.7813,166938.0
2021-04-19 15:20:00,54.08,54.08,54.05,54.07,192186.0,48.7813,48.7813,48.7543,48.7723,192186.0
2021-04-19 15:25:00,54.07,54.08,54.05,54.07,183723.0,48.7723,48.7813,48.7543,48.7723,183723.0
2021-04-19 15:30:00,54.07,54.08,54.04,54.05,294708.0,48.7723,48.7813,48.7452,48.7543,294708.0
2021-04-19 15:35:00,54.05,54.08,54.04,54.06,532087.0,48.7543,48.7813,48.7452,48.7633,532087.0
2021-04-19 15:40:00,54.06,54.1,54.05,54.1,306441.0,48.7633,48.7994,48.7543,48.7994,306441.0
2021-04-19 15:45:00,54.1,54.1,54.08,54.1,353156.0,48.7994,48.7994,48.7813,48.7994,353156.0
2021-04-19 15:50:00,54.1,54.11,54.09,54.1,494062.0,48.7994,48.8084,48.7903,48.7994,494062.0
2021-04-19 15:55:00,54.1,54.14,54.09,54.14,1560685.0,48.7994,48.8355,48.7903,48.8355,1560685.0
2021-04-20 09:30:00,54.09,54.2,54.09,54.16,760837.0,48.7903,48.8896,48.7903,48.8535,760837.0
2021-04-20 09:35:00,54.16,54.17,54.12,54.12,505433.0,48.8535,48.8625,48.8174,48.8174,505433.0
2021-04-20 09:40:00,54.13,54.16,54.1,54.15,203404.0,48.8264,48.8535,48.7994,48.8445,203404.0
2021-04-20 09:45:00,54.15,54.19,54.13,54.15,312820.0,48.8445,48.8806,48.8264,48.8445,312820.0
2021-04-20 09:50:00,54.16,54.16,54.08,54.1,430957.0,48.8535,48.8535,48.7813,48.7994,430957.0
2021-04-20 09:55:00,54.1,54.11,54.03,54.05,380041.0,48.7994,48.8084,48.7362,48.7543,380041.0
2021-04-20 10:00:00,54.04,54.07,53.94,53.95,429573.0,48.7452,48.7723,48.655,48.6641,429573.0
2021-04-20 10:05:00,53.95,54.0,53.94,53.96,238492.0,48.6641,48.7092,48.655,48.6731,238492.0
2021-04-20 10:10:00,53.96,54.0,53.94,53.95,402005.0,48.6731,48.7092,48.655,48.6641,402005.0
2021-04-20 10:15:00,53.95,54.01,53.94,53.99,205451.0,48.6641,48.7182,48.655,48.7001,205451.0
2021-04-20 10:20:00,53.99,54.0,53.95,53.97,199578.0,48.7001,48.7092,48.6641,48.6821,199578.0
2021-04-20 10:25:00,53.98,54.02,53.95,54.0,242618.0,48.6911,48.7272,48.6641,48.7092,242618.0
2021-04-20 10:30:00,54.0,54.0,53.9,53.93,508257.0,48.7092,48.7092,48.619,48.646,508257.0
2021-04-20 10:35:00,53.92,53.92,53.89,53.9,179475.0,48.637,48.637,48.6099,48.619,179475.0
2021-04-20 10:40:00,53.9,53.9,53.79,53.8,374820.0,48.619,48.619,48.5197,48.5288,374820.0
2021-04-20 10:45:00,53.81,53.81,53.75,53.77,615002.0,48.5378,48.5378,48.4837,48.5017,615002.0
2021-04-20 10:50:00,53.77,53.78,53.7,53.71,144258.0,48.5017,48.5107,48.4386,48.4476,144258.0
2021-04-20 10:55:00,53.7,53.79,53.69,53.76,434852.0,48.4386,48.5197,48.4295,48.4927,434852.0
2021-04-20 11:00:00,53.76,53.78,53.71,53.78,427473.0,48.4927,48.5107,48.4476,48.5107,427473.0
2021-04-20 11:05:00,53.78,53.79,53.76,53.79,368982.0,48.5107,48.5197,48.4927,48.5197,368982.0
2021-04-20 11:10:00,53.79,53.8,53.75,53.78,141384.0,48.5197,48.5288,48.4837,48.5107,141384.0
2021-04-20 11:15:00,53.77,53.78,53.67,53.68,410837.0,48.5017,48.5107,48.4115,48.4205,410837.0
2021-04-20 11:20:00,53.68,53.71,53.64,53.65,301361.0,48.4205,48.4476,48.3844,48.3935,301361.0
2021-04-20 11:25:00,53.65,53.7,53.64,53.68,294212.0,48.3935,48.4386,48.3844,48.4205,294212.0
2021-04-20 11:30:00,53.68,53.68,53.63,53.64,221129.0,48.4205,48.4205,48.3754,48.3844,221129.0
2021-04-20 11:35:00,53.64,53.65,53.56,53.61,610883.0,48.3844,48.3935,48.3123,48.3574,610883.0
2021-04-20 11:40:00,53.61,53.69,53.6,53.66,842375.0,48.3574,48.4295,48.3484,48.4025,842375.0
2021-04-20 11:45:00,53.66,53.74,53.64,53.74,379798.0,48.4025,48.4746,48.3844,48.4746,379798.0
2021-04-20 11:50:00,53.75,53.77,53.71,53.76,158566.0,48.4837,48.5017,48.4476,48.4927,158566.0
2021-04-20 11:55:00,53.75,53.78,53.74,53.77,244260.0,48.4837,48.5107,48.4746,48.5017,244260.0
2021-04-20 12:00:00,53.77,53.79,53.74,53.77,214287.0,48.5017,48.5197,48.4746,48.5017,214287.0
2021-04-20 12:05:00,53.78,53.78,53.75,53.77,131579.0,48.5107,48.5107,48.4837,48.5017,131579.0
2021-04-20 12:10:00,53.77,53.82,53.76,53.82,105826.0,48.5017,48.5468,48.4927,48.5468,105826.0
2021-04-20 12:15:00,53.82,53.83,53.79,53.8,163556.0,48.5468,48.5558,48.5197,48.5288,163556.0
2021-04-20 12:20:00,53.8,53.82,53.79,53.81,293312.0,48.5288,48.5468,48.5197,48.5378,293312.0
2021-04-20 12:25:00,53.81,53.82,53.78,53.79,99253.0,48.5378,48.5468,48.5107,48.5197,99253.0
2021-04-20 12:30:00,53.79,53.79,53.75,53.76,432407.0,48.5197,48.5197,48.4837,48.4927,432407.0
2021-04-20 12:35:00,53.76,53.77,53.71,53.71,2005582.0,48.4927,48.5017,48.4476,48.4476,2005582.0
2021-04-20 12:40:00,53.72,53.72,53.66,53.66,778857.0,48.4566,48.4566,48.4025,48.4025,778857.0
2021-04-20 12:45:00,53.66,53.68,53.66,53.67,253280.0,48.4025,48.4205,48.4025,48.4115,253280.0
2021-04-20 12:50:00,53.67,53.72,53.66,53.67,285740.0,48.4115,48.4566,48.4025,48.4115,285740.0
2021-04-20 12:55:00,53.67,53.74,53.67,53.73,184458.0,48.4115,48.4746,48.4115,48.4656,184458.0
2021-04-20 13:00:00,53.72,53.74,53.7,53.72,150779.0,48.4566,48.4746,48.4386,48.4566,150779.0
2021-04-20 13:05:00,53.72,53.73,53.69,53.72,89100.0,48.4566,48.4656,48.4295,48.4566,89100.0
2021-04-20 13:10:00,53.72,53.75,53.71,53.73,69658.0,48.4566,48.4837,48.4476,48.4656,69658.0
2021-04-20 13:15:00,53.73,53.78,53.73,53.77,65302.0,48.4656,48.5107,48.4656,48.5017,65302.0
2021-04-20 13:20:00,53.77,53.78,53.67,53.68,115376.0,48.5017,48.5107,48.4115,48.4205,115376.0
2021-04-20 13:25:00,53.68,53.71,53.67,53.7,119819.0,48.4205,48.4476,48.4115,48.4386,119819.0
2021-04-20 13:30:00,53.7,53.73,53.69,53.7,126488.0,48.4386,48.4656,48.4295,48.4386,126488.0
2021-04-20 13:35:00,53.71,53.74,53.7,53.74,138522.0,48.4476,48.4746,48.4386,48.4746,138522.0
2021-04-20 13:40:00,53.74,53.75,53.73,53.74,64457.0,48.4746,48.4837,48.4656,48.4746,64457.0
2021-04-20 13:45:00,53.75,53.76,53.73,53.73,108885.0,48.4837,48.4927,48.4656,48.4656,108885.0
2021-04-20 13:50:00,53.73,53.78,53.73,53.77,272956.0,48.4656,48.5107,48.4656,48.5017,272956.0
2021-04-20 13:55:00,53.77,53.8,53.76,53.79,149760.0,48.5017,48.5288,48.4927,48.5197,149760.0
2021-04-20 14:00:00,53.79,53.81,53.78,53.8,96011.0,48.5197,48.5378,48.5107,48.5288,96011.0
2021-04-20 14:05:00,53.81,53.82,53.79,53.8,185857.0,48.5378,48.5468,48.5197,48.5288,185857.0
2021-04-20 14:10:00,53.8,53.8,53.76,53.77,227932.0,48.5288,48.5288,48.4927,48.5017,227932.0
2021-04-20 14:15:00,53.77,53.77,53.76,53.77,95514.0,48.5017,48.5017,48.4927,48.5017,95514.0
2021-04-20 14:20:00,53.77,53.78,53.76,53.76,71572.0,48.5017,48.5107,48.4927,48.4927,71572.0
2021-04-20 14:25:00,53.76,53.76,53.71,53.72,84006.0,48.4927,48.4927,48.4476,48.4566,84006.0
2021-04-20 14:30:00,53.71,53.72,53.68,53.68,153632.0,48.4476,48.4566,48.4205,48.4205,153632.0
2021-04-20 14:35:00,53.68,53.69,53.67,53.69,160863.0,48.4205,48.4295,48.4115,48.4295,160863.0
2021-04-20 14:40:00,53.69,53.71,53.68,53.71,57272.0,48.4295,48.4476,48.4205,48.4476,57272.0
2021-04-20 14:45:00,53.71,53.72,53.69,53.71,59517.0,48.4476,48.4566,48.4295,48.4476,59517.0
2021-04-20 14:50:00,53.72,53.73,53.71,53.71,69686.0,48.4566,48.4656,48.4476,48.4476,69686.0
2021-04-20 14:55:00,53.7,53.7,53.66,53.68,110511.0,48.4386,48.4386,48.4025,48.4205,110511.0
2021-04-20 15:00:00,53.69,53.74,53.67,53.74,107402.0,48.4295,48.4746,48.4115,48.4746,107402.0
2021-04-20 15:05:00,53.73,53.76,53.73,53.76,62579.0,48.4656,48.4927,48.4656,48.4927,62579.0
2021-04-20 15:10:00,53.76,53.81,53.76,53.8,205325.0,48.4927,48.5378,48.4927,48.5288,205325.0
2021-04-20 15:15:00,53.8,53.81,53.77,53.78,189487.0,48.5288,48.5378,48.5017,48.5107,189487.0
2021-04-20 15:20:00,53.78,53.8,53.77,53.79,214661.0,48.5107,48.5288,48.5017,48.5197,214661.0
2021-04-20 15:25:00,53.79,53.8,53.76,53.77,467810.0,48.5197,48.5288,48.4927,48.5017,467810.0
2021-04-20 15:30:00,53.78,53.79,53.75,53.79,320492.0,48.5107,48.5197,48.4837,48.5197,320492.0
2021-04-20 15:35:00,53.79,53.8,53.76,53.78,147890.0,48.5197,48.5288,48.4927,48.5107,147890.0
2021-04-20 15:40:00,53.78,53.8,53.77,53.8,128928.0,48.5107,48.5288,48.5017,48.5288,128928.0
2021-04-20 15:45:00,53.8,53.81,53.78,53.8,693798.0,48.5288,48.5378,48.5107,48.5288,693798.0
2021-04-20 15:50:00,53.81,53.81,53.79,53.79,319039.0,48.5378,48.5378,48.5197,48.5197,319039.0
2021-04-20 15:55:00,53.79,53.8,53.7,53.71,1462461.0,48.5197,48.5288,48.4386,48.4476,1462461.0
2021-04-21 09:30:00,53.46,53.49,53.36,53.45,840990.0,48.2221,48.2491,48.1319,48.2131,840990.0
2021-04-21 09:35:00,53.46,53.5,53.36,53.36,929639.0,48.2221,48.2582,48.1319,48.1319,929639.0
2021-04-21 09:40:00,53.35,53.47,53.34,53.44,655196.0,48.1229,48.2311,48.1138,48.204,655196.0
2021-04-21 09:45:00,53.45,53.61,53.44,53.61,571400.0,48.2131,48.3574,48.204,48.3574,571400.0
2021-04-21 09:50:00,53.61,53.62,53.57,53.61,722884.0,48.3574,48.3664,48.3213,48.3574,722884.0
2021-04-21 09:55:00,53.61,53.65,53.58,53.64,996805.0,48.3574,48.3935,48.3303,48.3844,996805.0
2021-04-21 10:00:00,53.64,53.67,53.62,53.64,1565409.0,48.3844,48.4115,48.3664,48.3844,1565409.0
2021-04-21 10:05:00,53.64,53.65,53.57,53.59,1954428.0,48.3844,48.3935,48.3213,48.3393,1954428.0
2021-04-21 10:10:00,53.59,53.63,53.58,53.62,1164827.0,48.3393,48.3754,48.3303,48.3664,1164827.0
2021-04-21 10:15:00,53.61,53.64,53.56,53.6,273228.0,48.3574,48.3844,48.3123,48.3484,273228.0
2021-04-21 10:20:00,53.6,53.71,53.58,53.71,247513.0,48.3484,48.4476,48.3303,48.4476,247513.0
2021-04-21 10:25:00,53.71,53.73,53.69,53.71,124409.0,48.4476,48.4656,48.4295,48.4476,124409.0
2021-04-21 10:30:00,53.7,53.72,53.64,53.67,161312.0,48.4386,48.4566,48.3844,48.4115,161312.0
2021-04-21 10:35:00,53.67,53.72,53.66,53.68,211798.0,48.4115,48.4566,48.4025,48.4205,211798.0
2021-04-21 10:40:00,53.68,53.73,53.66,53.73,419309.0,48.4205,48.4656,48.4025,48.4656,419309.0
2021-04-21 10:45:00,53.73,53.76,53.72,53.74,168679.0,48.4656,48.4927,48.4566,48.4746,168679.0
2021-04-21 10:50:00,53.74,53.76,53.69,53.74,185756.0,48.4746,48.4927,48.4295,48.4746,185756.0
2021-04-21 10:55:00,53.74,53.76,53.72,53.75,153377.0,48.4746,48.4927,48.4566,48.4837,153377.0
2021-04-21 11:00:00,53.76,53.79,53.74,53.78,147120.0,48.4927,48.5197,48.4746,48.5107,147120.0
2021-04-21 11:05:00,53.78,53.79,53.75,53.78,1302048.0,48.5107,48.5197,48.4837,48.5107,1302048.0
2021-04-21 11:10:00,53.77,53.8,53.75,53.79,399785.0,48.5017,48.5288,48.4837,48.5197,399785.0
2021-04-21 11:15:00,53.79,53.81,53.78,53.8,133411.0,48.5197,48.5378,48.5107,48.5288,133411.0
2021-04-21 11:20:00,53.81,53.83,53.79,53.8,426999.0,48.5378,48.5558,48.5197,48.5288,426999.0
2021-04-21 11:25:00,53.8,53.8,53.77,53.78,85889.0,48.5288,48.5288,48.5017,48.5107,85889.0
2021-04-21 11:30:00,53.77,53.81,53.77,53.8,444082.0,48.5017,48.5378,48.5017,48.5288,444082.0
2021-04-21 11:35:00,53.81,53.81,53.79,53.8,403586.0,48.5378,48.5378,48.5197,48.5288,403586.0
2021-04-21 11:40:00,53.8,53.81,53.79,53.8,302180.0,48.5288,48.5378,48.5197,48.5288,302180.0
2021-04-21 11:45:00,53.8,53.83,53.79,53.8,287219.0,48.5288,48.5558,48.5197,48.5288,287219.0
2021-04-21 11:50:00,53.8,53.82,53.79,53.81,286498.0,48.5288,48.5468,48.5197,48.5378,286498.0
2021-04-21 11:55:00,53.82,53.84,53.8,53.83,375805.0,48.5468,48.5648,48.5288,48.5558,375805.0
2021-04-21 12:00:00,53.83,53.85,53.81,53.85,172080.0,48.5558,48.5739,48.5378,48.5739,172080.0
2021-04-21 12:05:00,53.85,53.87,53.84,53.87,129339.0,48.5739,48.5919,48.5648,48.5919,129339.0
2021-04-21 12:10:00,53.87,53.88,53.85,53.87,104170.0,48.5919,48.6009,48.5739,48.5919,104170.0
2021-04-21 12:15:00,53.88,53.91,53.86,53.9,282418.0,48.6009,48.628,48.5829,48.619,282418.0
2021-04-21 12:20:00,53.91,53.92,53.9,53.91,165344.0,48.628,48.637,48.619,48.628,165344.0
2021-04-21 12:25:00,53.9,53.91,53.86,53.87,385411.0,48.619,48.628,48.5829,48.5919,385411.0
2021-04-21 12:30:00,53.87,53.9,53.87,53.87,196555.0,48.5919,48.619,48.5919,48.5919,196555.0
2021-04-21 12:35:00,53.88,53.91,53.87,53.9,1220141.0,48.6009,48.628,48.5919,48.619,1220141.0
2021-04-21 12:40:00,53.89,53.9,53.87,53.88,133953.0,48.6099,48.619,48.5919,48.6009,133953.0
2021-04-21 12:45:00,53.88,53.89,53.86,53.88,401662.0,48.6009,48.6099,48.5829,48.6009,401662.0
2021-04-21 12:50:00,53.88,53.89,53.86,53.87,241195.0,48.6009,48.6099,48.5829,48.5919,241195.0
2021-04-21 12:55:00,53.87,53.87,53.84,53.86,343028.0,48.5919,48.5919,48.5648,48.5829,343028.0
2021-04-21 13:00:00,53.86,53.87,53.84,53.86,144865.0,48.5829,48.5919,48.5648,48.5829,144865.0
2021-04-21 13:05:00,53.87,53.89,53.85,53.89,246455.0,48.5919,48.6099,48.5739,48.6099,246455.0
2021-04-21 13:10:00,53.89,53.9,53.87,53.9,104435.0,48.6099,48.619,48.5919,48.619,104435.0
2021-04-21 13:15:00,53.9,53.91,53.88,53.91,107613.0,48.619,48.628,48.6009,48.628,107613.0
2021-04-21 13:20:00,53.91,53.93,53.9,53.92,59043.0,48.628,48.646,48.619,48.637,59043.0
2021-04-21 13:25:00,53.92,53.93,53.88,53.89,65205.0,48.637,48.646,48.6009,48.6099,65205.0
2021-04-21 13:30:00,53.88,53.91,53.88,53.9,36155.0,48.6009,48.628,48.6009,48.619,36155.0
2021-04-21 13:35:00,53.91,53.93,53.9,53.92,74765.0,48.628,48.646,48.619,48.637,74765.0
2021-04-21 13:40:00,53.92,53.93,53.91,53.92,209848.0,48.637,48.646,48.628,48.637,209848.0
2021-04-21 13:45:00,53.92,53.94,53.91,53.94,113073.0,48.637,48.655,48.628,48.655,113073.0
2021-04-21 13:50:00,53.93,53.95,53.92,53.94,47319.0,48.646,48.6641,48.637,48.655,47319.0
2021-04-21 13:55:00,53.93,53.95,53.93,53.95,23211.0,48.646,48.6641,48.646,48.6641,23211.0
2021-04-21 14:00:00,53.95,53.97,53.94,53.96,55124.0,48.6641,48.6821,48.655,48.6731,55124.0
2021-04-21 14:05:00,53.96,53.97,53.94,53.97,63205.0,48.6731,48.6821,48.655,48.6821,63205.0
2021-04-21 14:10:00,53.96,53.97,53.94,53.96,26579.0,48.6731,48.6821,48.655,48.6731,26579.0
2021-04-21 14:15:00,53.96,53.98,53.95,53.97,137054.0,48.6731,48.6911,48.6641,48.6821,137054.0
2021-04-21 14:20:00,53.97,53.97,53.92,53.92,472554.0,48.6821,48.6821,48.637,48.637,472554.0
2021-04-21 14:25:00,53.92,53.94,53.92,53.94,85728.0,48.637,48.655,48.637,48.655,85728.0
2021-04-21 14:30:00,53.93,53.96,53.92,53.94,136551.0,48.646,48.6731,48.637,48.655,136551.0
2021-04-21 14:35:00,53.94,53.94,53.92,53.92,182383.0,48.655,48.655,48.637,48.637,182383.0
2021-04-21 14:40:00,53.92,53.94,53.91,53.92,419744.0,48.637,48.655,48.628,48.637,419744.0
2021-04-21 14:45:00,53.92,53.94,53.91,53.93,40288.0,48.637,48.655,48.628,48.646,40288.0
2021-04-21 14:50:00,53.92,53.95,53.92,53.95,54088.0,48.637,48.6641,48.637,48.6641,54088.0
2021-04-21 14:55:00,53.94,53.95,53.93,53.94,33954.0,48.655,48.6641,48.646,48.655,33954.0
2021-04-21 15:00:00,53.94,53.95,53.93,53.95,156193.0,48.655,48.6641,48.646,48.6641,156193.0
2021-04-21 15:05:00,53.95,53.96,53.94,53.95,295261.0,48.6641,48.6731,48.655,48.6641,295261.0
2021-04-21 15:10:00,53.95,53.98,53.95,53.98,91947.0,48.6641,48.6911,48.6641,48.6911,91947.0
2021-04-21 15:15:00,53.98,53.99,53.97,53.99,59702.0,48.6911,48.7001,48.6821,48.7001,59702.0
2021-04-21 15:20:00,53.99,54.0,53.98,53.98,77295.0,48.7001,48.7092,48.6911,48.6911,77295.0
2021-04-21 15:25:00,53.98,53.99,53.98,53.99,50554.0,48.6911,48.7001,48.6911,48.7001,50554.0
2021-04-21 15:30:00,53.99,54.02,53.98,54.02,148824.0,48.7001,48.7272,48.6911,48.7272,148824.0
2021-04-21 15:35:00,54.02,54.02,54.0,54.01,188047.0,48.7272,48.7272,48.7092,48.7182,188047.0
2021-04-21 15:40:00,54.01,54.04,54.0,54.03,229597.0,48.7182,48.7452,48.7092,48.7362,229597.0
2021-04-21 15:45:00,54.04,54.05,54.02,54.05,235702.0,48.7452,48.7543,48.7272,48.7543,235702.0
2021-04-21 15:50:00,54.05,54.07,54.03,54.06,703270.0,48.7543,48.7723,48.7362,48.7633,703270.0
2021-04-21 15:55:00,54.06,54.06,54.03,54.05,1022609.0,48.7633,48.7633,48.7362,48.7543,1022609.0
2021-04-22 09:30:00,54.08,54.09,53.97,54.02,1014612.0,48.7813,48.7903,48.6821,48.7272,1014612.0
2021-04-22 09:35:00,54.03,54.03,53.98,53.99,912528.0,48.7362,48.7362,48.6911,48.7001,912528.0
2021-04-22 09:40:00,54.0,54.0,53.94,53.98,1130153.0,48.7092,48.7092,48.655,48.6911,1130153.0
2021-04-22 09:45:00,53.98,53.99,53.89,53.9,1093002.0,48.6911,48.7001,48.6099,48.619,1093002.0
2021-04-22 09:50:00,53.9,53.96,53.88,53.89,2140615.0,48.619,48.6731,48.6009,48.6099,2140615.0
2021-04-22 09:55:00,53.89,53.96,53.87,53.94,1188150.0,48.6099,48.6731,48.5919,48.655,1188150.0
2021-04-22 10:00:00,53.94,53.96,53.9,53.96,1503262.0,48.655,48.6731,48.619,48.6731,1503262.0
2021-04-22 10:05:00,53.96,54.02,53.96,54.02,993076.0,48.6731,48.7272,48.6731,48.7272,993076.0
2021-04-22 10:10:00,54.02,54.03,53.99,54.01,286315.0,48.7272,48.7362,48.7001,48.7182,286315.0
2021-04-22 10:15:00,54.02,54.02,53.96,54.01,233803.0,48.7272,48.7272,48.6731,48.7182,233803.0
2021-04-22 10:20:00,54.01,54.03,53.97,54.01,167119.0,48.7182,48.7362,48.6821,48.7182,167119.0
2021-04-22 10:25:00,54.01,54.1,54.0,54.08,237203.0,48.7182,48.7994,48.7092,48.7813,237203.0
2021-04-22 10:30:00,54.08,54.18,54.08,54.16,1292937.0,48.7813,48.8715,48.7813,48.8535,1292937.0
2021-04-22 10:35:00,54.17,54.18,54.1,54.11,253015.0,48.8625,48.8715,48.7994,48.8084,253015.0
2021-04-22 10:40:00,54.12,54.13,54.07,54.08,814062.0,48.8174,48.8264,48.7723,48.7813,814062.0
2021-04-22 10:45:00,54.07,54.09,54.06,54.08,250354.0,48.7723,48.7903,48.7633,48.7813,250354.0
2021-04-22 10:50:00,54.09,54.12,54.06,54.08,257729.0,48.7903,48.8174,48.7633,48.7813,257729.0
2021-04-22 10:55:00,54.08,54.08,54.04,54.05,240024.0,48.7813,48.7813,48.7452,48.7543,240024.0
2021-04-22 11:00:00,54.06,54.08,54.04,54.05,221228.0,48.7633,48.7813,48.7452,48.7543,221228.0
2021-04-22 11:05:00,54.04,54.09,54.03,54.09,117409.0,48.7452,48.7903,48.7362,48.7903,117409.0
2021-04-22 11:10:00,54.08,54.08,54.05,54.07,108196.0,48.7813,48.7813,48.7543,48.7723,108196.0
2021-04-22 11:15:00,54.07,54.08,54.04,54.04,110807.0,48.7723,48.7813,48.7452,48.7452,110807.0
2021-04-22 11:20:00,54.04,54.06,54.04,54.05,66745.0,48.7452,48.7633,48.7452,48.7543,66745.0
2021-04-22 11:25:00,54.04,54.07,54.03,54.04,165764.0,48.7452,48.7723,48.7362,48.7452,165764.0
2021-04-22 11:30:00,54.04,54.11,54.0,54.1,169282.0,48.7452,48.8084,48.7092,48.7994,169282.0
2021-04-22 11:35:00,54.1,54.11,54.06,54.07,73259.0,48.7994,48.8084,48.7633,48.7723,73259.0
2021-04-22 11:40:00,54.07,54.11,54.06,54.11,181828.0,48.7723,48.8084,48.7633,48.8084,181828.0
2021-04-22 11:45:00,54.11,54.12,54.1,54.12,61211.0,48.8084,48.8174,48.7994,48.8174,61211.0
2021-04-22 11:50:00,54.12,54.16,54.11,54.14,192918.0,48.8174,48.8535,48.8084,48.8355,192918.0
2021-04-22 11:55:00,54.14,54.19,54.1,54.1,1050186.0,48.8355,48.8806,48.7994,48.7994,1050186.0
2021-04-22 12:00:00,54.11,54.11,54.04,54.06,1399312.0,48.8084,48.8084,48.7452,48.7633,1399312.0
2021-04-22 12:05:00,54.05,54.06,54.02,54.02,230486.0,48.7543,48.7633,48.7272,48.7272,230486.0
2021-04-22 12:10:00,54.03,54.05,54.02,54.05,138255.0,48.7362,48.7543,48.7272,48.7543,138255.0
2021-04-22 12:15:00,54.05,54.1,54.04,54.1,107392.0,48.7543,48.7994,48.7452,48.7994,107392.0
2021-04-22 12:20:00,54.09,54.15,54.08,54.15,235511.0,48.7903,48.8445,48.7813,48.8445,235511.0
2021-04-22 12:25:00,54.15,54.16,54.14,54.16,60521.0,48.8445,48.8535,48.8355,48.8535,60521.0
2021-04-22 12:30:00,54.16,54.18,54.15,54.18,191608.0,48.8535,48.8715,48.8445,48.8715,191608.0
2021-04-22 12:35:00,54.18,54.18,54.13,54.15,171735.0,48.8715,48.8715,48.8264,48.8445,171735.0
2021-04-22 12:40:00,54.14,54.16,54.11,54.13,166529.0,48.8355,48.8535,48.8084,48.8264,166529.0
2021-04-22 12:45:00,54.13,54.13,54.09,54.11,126449.0,48.8264,48.8264,48.7903,48.8084,126449.0
2021-04-22 12:50:00,54.11,54.13,54.1,54.13,51505.0,48.8084,48.8264,48.7994,48.8264,51505.0
2021-04-22 12:55:00,54.12,54.13,54.11,54.12,128295.0,48.8174,48.8264,48.8084,48.8174,128295.0
2021-04-22 13:00:00,54.12,54.14,54.11,54.13,87588.0,48.8174,48.8355,48.8084,48.8264,87588.0
2021-04-22 13:05:00,54.12,54.13,53.89,53.97,852870.0,48.8174,48.8264,48.6099,48.6821,852870.0
2021-04-22 13:10:00,53.97,53.97,53.85,53.93,261244.0,48.6821,48.6821,48.5739,48.646,261244.0
2021-04-22 13:15:00,53.93,53.93,53.79,53.79,316047.0,48.646,48.646,48.5197,48.5197,316047.0
2021-04-22 13:20:00,53.79,53.92,53.78,53.91,490493.0,48.5197,48.637,48.5107,48.628,490493.0
2021-04-22 13:25:00,53.91,54.01,53.87,53.99,287558.0,48.628,48.7182,48.5919,48.7001,287558.0
2021-04-22 13:30:00,53.99,54.02,53.94,54.02,556231.0,48.7001,48.7272,48.655,48.7272,556231.0
2021-04-22 13:35:00,54.02,54.02,53.95,53.98,141699.0,48.7272,48.7272,48.6641,48.6911,141699.0
2021-04-22 13:40:00,53.98,53.98,53.86,53.86,135831.0,48.6911,48.6911,48.5829,48.5829,135831.0
2021-04-22 13:45:00,53.86,53.91,53.82,53.84,176571.0,48.5829,48.628,48.5468,48.5648,176571.0
2021-04-22 13:50:00,53.84,53.89,53.81,53.82,330112.0,48.5648,48.6099,48.5378,48.5468,330112.0
2021-04-22 13:55:00,53.81,53.84,53.76,53.81,406914.0,48.5378,48.5648,48.4927,48.5378,406914.0
2021-04-22 14:00:00,53.81,53.81,53.69,53.71,289005.0,48.5378,48.5378,48.4295,48.4476,289005.0
2021-04-22 14:05:00,53.71,53.79,53.68,53.76,589935.0,48.4476,48.5197,48.4205,48.4927,589935.0
2021-04-22 14:10:00,53.75,53.8,53.72,53.8,220747.0,48.4837,48.5288,48.4566,48.5288,220747.0
2021-04-22 14:15:00,53.8,53.81,53.74,53.76,1269592.0,48.5288,48.5378,48.4746,48.4927,1269592.0
2021-04-22 14:20:00,53.76,53.79,53.74,53.79,422903.0,48.4927,48.5197,48.4746,48.5197,422903.0
2021-04-22 14:25:00,53.79,53.88,53.76,53.87,330599.0,48.5197,48.6009,48.4927,48.5919,330599.0
2021-04-22 14:30:00,53.87,53.87,53.83,53.85,87411.0,48.5919,48.5919,48.5558,48.5739,87411.0
2021-04-22 14:35:00,53.85,53.89,53.84,53.87,46491.0,48.5739,48.6099,48.5648,48.5919,46491.0
2021-04-22 14:40:00,53.87,53.92,53.85,53.91,85810.0,48.5919,48.637,48.5739,48.628,85810.0
2021-04-22 14:45:00,53.92,53.93,53.87,53.89,1279734.0,48.637,48.646,48.5919,48.6099,1279734.0
2021-04-22 14:50:00,53.89,53.91,53.86,53.89,112188.0,48.6099,48.628,48.5829,48.6099,112188.0
2021-04-22 14:55:00,53.89,53.92,53.88,53.9,162398.0,48.6099,48.637,48.6009,48.619,162398.0
2021-04-22 15:00:00,53.9,53.92,53.87,53.91,557670.0,48.619,48.637,48.5919,48.628,557670.0
2021-04-22 15:05:00,53.91,53.91,53.82,53.84,107245.0,48.628,48.628,48.5468,48.5648,107245.0
2021-04-22 15:10:00,53.84,53.88,53.84,53.87,63814.0,48.5648,48.6009,48.5648,48.5919,63814.0
2021-04-22 15:15:00,53.87,53.87,53.81,53.84,86104.0,48.5919,48.5919,48.5378,48.5648,86104.0
2021-04-22 15:20:00,53.84,53.85,53.82,53.83,101246.0,48.5648,48.5739,48.5468,48.5558,101246.0
2021-04-22 15:25:00,53.83,53.86,53.82,53.86,137461.0,48.5558,48.5829,48.5468,48.5829,137461.0
2021-04-22 15:30:00,53.85,53.91,53.85,53.91,189465.0,48.5739,48.628,48.5739,48.628,189465.0
2021-04-22 15:35:00,53.9,53.93,53.88,53.89,143536.0,48.619,48.646,48.6009,48.6099,143536.0
2021-04-22 15:40:00,53.9,53.91,53.86,53.87,219823.0,48.619,48.628,48.5829,48.5919,219823.0
2021-04-22 15:45:00,53.87,53.92,53.85,53.85,416679.0,48.5919,48.637,48.5739,48.5739,416679.0
2021-04-22 15:50:00,53.85,53.88,53.83,53.85,786347.0,48.5739,48.6009,48.5558,48.5739,786347.0
2021-04-22 15:55:00,53.85,53.89,53.83,53.87,2950662.0,48.5739,48.6099,48.5558,48.5919,2950662.0
2021-04-23 09:30:00,54.38,54.48,54.34,54.47,436975.0,49.0519,49.1421,49.0159,49.1331,436975.0
2021-04-23 09:35:00,54.47,54.56,54.45,54.53,463937.0,49.1331,49.2143,49.1151,49.1872,463937.0
2021-04-23 09:40:00,54.54,54.55,54.5,54.51,267818.0,49.1963,49.2053,49.1602,49.1692,267818.0
2021-04-23 09:45:00,54.51,54.53,54.44,54.48,634377.0,49.1692,49.1872,49.1061,49.1421,634377.0
2021-04-23 09:50:00,54.49,54.51,54.43,54.45,495996.0,49.1512,49.1692,49.097,49.1151,495996.0
2021-04-23 09:55:00,54.44,54.46,54.41,54.43,324497.0,49.1061,49.1241,49.079,49.097,324497.0
2021-04-23 10:00:00,54.44,54.45,54.4,54.44,206996.0,49.1061,49.1151,49.07,49.1061,206996.0
2021-04-23 10:05:00,54.44,54.47,54.43,54.46,302246.0,49.1061,49.1331,49.097,49.1241,302246.0
2021-04-23 10:10:00,54.45,54.5,54.44,54.46,188030.0,49.1151,49.1602,49.1061,49.1241,188030.0
2021-04-23 10:15:00,54.46,54.47,54.4,54.41,179713.0,49.1241,49.1331,49.07,49.079,179713.0
2021-04-23 10:20:00,54.4,54.47,54.39,54.47,136118.0,49.07,49.1331,49.061,49.1331,136118.0
2021-04-23 10:25:00,54.47,54.51,54.46,54.5,1258051.0,49.1331,49.1692,49.1241,49.1602,1258051.0
2021-04-23 10:30:00,54.5,54.62,54.49,54.59,2343076.0,49.1602,49.2684,49.1512,49.2414,2343076.0
2021-04-23 10:35:00,54.59,54.59,54.52,54.52,362089.0,49.2414,49.2414,49.1782,49.1782,362089.0
2021-04-23 10:40:00,54.53,54.54,54.44,54.44,403348.0,49.1872,49.1963,49.1061,49.1061,403348.0
2021-04-23 10:45:00,54.45,54.52,54.44,54.49,305659.0,49.1151,49.1782,49.1061,49.1512,305659.0
2021-04-23 10:50:00,54.48,54.49,54.43,54.43,382085.0,49.1421,49.1512,49.097,49.097,382085.0
2021-04-23 10:55:00,54.43,54.46,54.41,54.44,306607.0,49.097,49.1241,49.079,49.1061,306607.0
2021-04-23 11:00:00,54.45,54.48,54.44,54.48,246139.0,49.1151,49.1421,49.1061,49.1421,246139.0
2021-04-23 11:05:00,54.48,54.49,54.47,54.48,98943.0,49.1421,49.1512,49.1331,49.1421,98943.0
2021-04-23 11:10:00,54.47,54.48,54.45,54.48,121731.0,49.1331,49.1421,49.1151,49.1421,121731.0
2021-04-23 11:15:00,54.48,54.55,54.48,54.54,405062.0,49.1421,49.2053,49.1421,49.1963,405062.0
2021-04-23 11:20:00,54.55,54.59,54.54,54.57,269910.0,49.2053,49.2414,49.1963,49.2233,269910.0
2021-04-23 11:25:00,54.57,54.58,54.54,54.56,105860.0,49.2233,49.2323,49.1963,49.2143,105860.0
2021-04-23 11:30:00,54.55,54.56,54.51,54.54,57149.0,49.2053,49.2143,49.1692,49.1963,57149.0
2021-04-23 11:35:00,54.54,54.56,54.53,54.55,127536.0,49.1963,49.2143,49.1872,49.2053,127536.0
2021-04-23 11:40:00,54.55,54.56,54.54,54.55,150816.0,49.2053,49.2143,49.1963,49.2053,150816.0
2021-04-23 11:45:00,54.55,54.61,54.55,54.59,294368.0,49.2053,49.2594,49.2053,49.2414,294368.0
2021-04-23 11:50:00,54.59,54.61,54.57,54.57,112297.0,49.2414,49.2594,49.2233,49.2233,112297.0
2021-04-23 11:55:00,54.58,54.58,54.52,54.52,132117.0,49.2323,49.2323,49.1782,49.1782,132117.0
2021-04-23 12:00:00,54.53,54.55,54.51,54.52,114071.0,49.1872,49.2053,49.1692,49.1782,114071.0
2021-04-23 12:05:00,54.52,54.54,54.52,54.54,102103.0,49.1782,49.1963,49.1782,49.1963,102103.0
2021-04-23 12:10:00,54.54,54.54,54.48,54.48,392778.0,49.1963,49.1963,49.1421,49.1421,392778.0
2021-04-23 12:15:00,54.48,54.49,54.45,54.46,370368.0,49.1421,49.1512,49.1151,49.1241,370368.0
2021-04-23 12:20:00,54.46,54.51,54.46,54.5,177790.0,49.1241,49.1692,49.1241,49.1602,177790.0
2021-04-23 12:25:00,54.5,54.51,54.48,54.49,68930.0,49.1602,49.1692,49.1421,49.1512,68930.0
2021-04-23 12:30:00,54.5,54.54,54.49,54.52,128086.0,49.1602,49.1963,49.1512,49.1782,128086.0
2021-04-23 12:35:00,54.52,54.52,54.49,54.5,116052.0,49.1782,49.1782,49.1512,49.1602,116052.0
2021-04-23 12:40:00,54.5,54.55,54.5,54.55,284529.0,49.1602,49.2053,49.1602,49.2053,284529.0
2021-04-23 12:45:00,54.55,54.57,54.53,54.55,147927.0,49.2053,49.2233,49.1872,49.2053,147927.0
2021-04-23 12:50:00,54.55,54.58,54.55,54.57,92272.0,49.2053,49.2323,49.2053,49.2233,92272.0
2021-04-23 12:55:00,54.57,54.59,54.57,54.58,142369.0,49.2233,49.2414,49.2233,49.2323,142369.0
2021-04-23 13:00:00,54.58,54.61,54.57,54.59,158849.0,49.2323,49.2594,49.2233,49.2414,158849.0
2021-04-23 13:05:00,54.59,54.63,54.58,54.61,113657.0,49.2414,49.2774,49.2323,49.2594,113657.0
2021-04-23 13:10:00,54.61,54.62,54.57,54.58,403966.0,49.2594,49.2684,49.2233,49.2323,403966.0
2021-04-23 13:15:00,54.58,54.58,54.55,54.55,66458.0,49.2323,49.2323,49.2053,49.2053,66458.0
2021-04-23 13:20:00,54.56,54.58,54.55,54.57,141520.0,49.2143,49.2323,49.2053,49.2233,141520.0
2021-04-23 13:25:00,54.57,54.58,54.55,54.57,204452.0,49.2233,49.2323,49.2053,49.2233,204452.0
2021-04-23 13:30:00,54.58,54.58,54.56,54.58,63493.0,49.2323,49.2323,49.2143,49.2323,63493.0
2021-04-23 13:35:00,54.57,54.58,54.56,54.57,44913.0,49.2233,49.2323,49.2143,49.2233,44913.0
2021-04-23 13:40:00,54.57,54.58,54.56,54.57,259608.0,49.2233,49.2323,49.2143,49.2233,259608.0
2021-04-23 13:45:00,54.56,54.58,54.55,54.57,120820.0,49.2143,49.2323,49.2053,49.2233,120820.0
2021-04-23 13:50:00,54.57,54.57,54.55,54.56,59176.0,49.2233,49.2233,49.2053,49.2143,59176.0
2021-04-23 13:55:00,54.56,54.57,54.55,54.57,22813.0,49.2143,49.2233,49.2053,49.2233,22813.0
2021-04-23 14:00:00,54.57,54.6,54.56,54.59,64182.0,49.2233,49.2504,49.2143,49.2414,64182.0
2021-04-23 14:05:00,54.59,54.59,54.57,54.58,23098.0,49.2414,49.2414,49.2233,49.2323,23098.0
2021-04-23 14:10:00,54.58,54.6,54.57,54.6,72042.0,49.2323,49.2504,49.2233,49.2504,72042.0
2021-04-23 14:15:00,54.6,54.62,54.58,54.58,249555.0,49.2504,49.2684,49.2323,49.2323,249555.0
2021-04-23 14:20:00,54.59,54.6,54.59,54.6,78211.0,49.2414,49.2504,49.2414,49.2504,78211.0
2021-04-23 14:25:00,54.6,54.62,54.59,54.62,174147.0,49.2504,49.2684,49.2414,49.2684,174147.0
2021-04-23 14:30:00,54.62,54.62,54.6,54.61,492356.0,49.2684,49.2684,49.2504,49.2594,492356.0
2021-04-23 14:35:00,54.61,54.61,54.58,54.6,314182.0,49.2594,49.2594,49.2323,49.2504,314182.0
2021-04-23 14:40:00,54.6,54.61,54.59,54.6,212748.0,49.2504,49.2594,49.2414,49.2504,212748.0
2021-04-23 14:45:00,54.6,54.62,54.6,54.62,67604.0,49.2504,49.2684,49.2504,49.2684,67604.0
2021-04-23 14:50:00,54.62,54.66,54.61,54.66,159573.0,49.2684,49.3045,49.2594,49.3045,159573.0
2021-04-23 14:55:00,54.66,54.67,54.63,54.64,139894.0,49.3045,49.3135,49.2774,49.2865,139894.0
2021-04-23 15:00:00,54.64,54.65,54.61,54.62,90403.0,49.2865,49.2955,49.2594,49.2684,90403.0
2021-04-23 15:05:00,54.62,54.65,54.62,54.64,55086.0,49.2684,49.2955,49.2684,49.2865,55086.0
2021-04-23 15:10:00,54.64,54.65,54.63,54.65,38845.0,49.2865,49.2955,49.2774,49.2955,38845.0
2021-04-23 15:15:00,54.65,54.66,54.64,54.66,167917.0,49.2955,49.3045,49.2865,49.3045,167917.0
2021-04-23 15:20:00,54.66,54.67,54.65,54.67,205749.0,49.3045,49.3135,49.2955,49.3135,205749.0
2021-04-23 15:25:00,54.67,54.68,54.66,54.66,134201.0,49.3135,49.3225,49.3045,49.3045,134201.0
2021-04-23 15:30:00,54.67,54.68,54.66,54.68,146133.0,49.3135,49.3225,49.3045,49.3225,146133.0
2021-04-23 15:35:00,54.68,54.69,54.66,54.68,424061.0,49.3225,49.3316,49.3045,49.3225,424061.0
2021-04-23 15:40:00,54.68,54.69,54.64,54.64,313553.0,49.3225,49.3316,49.2865,49.2865,313553.0
2021-04-23 15:45:00,54.65,54.65,54.63,54.65,363366.0,49.2955,49.2955,49.2774,49.2955,363366.0
2021-04-23 15:50:00,54.65,54.66,54.63,54.65,443930.0,49.2955,49.3045,49.2774,49.2955,443930.0
2021-04-23 15:55:00,54.64,54.65,54.59,54.62,1588496.0,49.2865,49.2955,49.2414,49.2684,1588496.0
2021-04-26 09:30:00,54.53,54.58,54.48,54.54,816437.0,49.1872,49.2323,49.1421,49.1963,816437.0
2021-04-26 09:35:00,54.54,54.58,54.52,54.56,552669.0,49.1963,49.2323,49.1782,49.2143,552669.0
2021-04-26 09:40:00,54.55,54.56,54.52,54.55,593493.0,49.2053,49.2143,49.1782,49.2053,593493.0
2021-04-26 09:45:00,54.55,54.56,54.5,54.51,1398536.0,49.2053,49.2143,49.1602,49.1692,1398536.0
2021-04-26 09:50:00,54.5,54.51,54.43,54.49,2063283.0,49.1602,49.1692,49.097,49.1512,2063283.0
2021-04-26 09:55:00,54.49,54.56,54.48,54.55,389098.0,49.1512,49.2143,49.1421,49.2053,389098.0
2021-04-26 10:00:00,54.54,54.56,54.53,54.55,165702.0,49.1963,49.2143,49.1872,49.2053,165702.0
2021-04-26 10:05:00,54.55,54.57,54.55,54.56,82020.0,49.2053,49.2233,49.2053,49.2143,82020.0
2021-04-26 10:10:00,54.56,54.57,54.54,54.57,85949.0,49.2143,49.2233,49.1963,49.2233,85949.0
2021-04-26 10:15:00,54.57,54.58,54.53,54.58,2298945.0,49.2233,49.2323,49.1872,49.2323,2298945.0
2021-04-26 10:20:00,54.58,54.6,54.57,54.6,411513.0,49.2323,49.2504,49.2233,49.2504,411513.0
2021-04-26 10:25:00,54.6,54.6,54.57,54.58,202450.0,49.2504,49.2504,49.2233,49.2323,202450.0
2021-04-26 10:30:00,54.58,54.6,54.57,54.6,235739.0,49.2323,49.2504,49.2233,49.2504,235739.0
2021-04-26 10:35:00,54.6,54.62,54.59,54.62,304623.0,49.2504,49.2684,49.2414,49.2684,304623.0
2021-04-26 10:40:00,54.62,54.65,54.61,54.65,642646.0,49.2684,49.2955,49.2594,49.2955,642646.0
2021-04-26 10:45:00,54.65,54.69,54.63,54.68,724850.0,49.2955,49.3316,49.2774,49.3225,724850.0
2021-04-26 10:50:00,54.68,54.7,54.66,54.68,532167.0,49.3225,49.3406,49.3045,49.3225,532167.0
2021-04-26 10:55:00,54.68,54.68,54.64,54.64,181125.0,49.3225,49.3225,49.2865,49.2865,181125.0
2021-04-26 11:00:00,54.64,54.69,54.63,54.68,175274.0,49.2865,49.3316,49.2774,49.3225,175274.0
2021-04-26 11:05:00,54.68,54.69,54.64,54.65,176991.0,49.3225,49.3316,49.2865,49.2955,176991.0
2021-04-26 11:10:00,54.65,54.65,54.62,54.63,203684.0,49.2955,49.2955,49.2684,49.2774,203684.0
2021-04-26 11:15:00,54.64,54.65,54.62,54.64,272817.0,49.2865,49.2955,49.2684,49.2865,272817.0
2021-04-26 11:20:00,54.64,54.64,54.59,54.6,724745.0,49.2865,49.2865,49.2414,49.2504,724745.0
2021-04-26 11:25:00,54.6,54.63,54.58,54.6,1748209.0,49.2504,49.2774,49.2323,49.2504,1748209.0
2021-04-26 11:30:00,54.61,54.61,54.59,54.59,171104.0,49.2594,49.2594,49.2414,49.2414,171104.0
2021-04-26 11:35:00,54.6,54.62,54.58,54.59,711104.0,49.2504,49.2684,49.2323,49.2414,711104.0
2021-04-26 11:40:00,54.59,54.6,54.58,54.59,206697.0,49.2414,49.2504,49.2323,49.2414,206697.0
2021-04-26 11:45:00,54.59,54.6,54.54,54.55,203641.0,49.2414,49.2504,49.1963,49.2053,203641.0
2021-04-26 11:50:00,54.55,54.6,54.54,54.59,422089.0,49.2053,49.2504,49.1963,49.2414,422089.0
2021-04-26 11:55:00,54.59,54.62,54.58,54.62,200151.0,49.2414,49.2684,49.2323,49.2684,200151.0
2021-04-26 12:00:00,54.62,54.63,54.6,54.61,40173.0,49.2684,49.2774,49.2504,49.2594,40173.0
2021-04-26 12:05:00,54.6,54.65,54.6,54.61,92071.0,49.2504,49.2955,49.2504,49.2594,92071.0
2021-04-26 12:10:00,54.61,54.62,54.57,54.59,817517.0,49.2594,49.2684,49.2233,49.2414,817517.0
2021-04-26 12:15:00,54.58,54.6,54.58,54.59,72789.0,49.2323,49.2504,49.2323,49.2414,72789.0
2021-04-26 12:20:00,54.6,54.62,54.59,54.62,63130.0,49.2504,49.2684,49.2414,49.2684,63130.0
2021-04-26 12:25:00,54.62,54.62,54.59,54.59,42598.0,49.2684,49.2684,49.2414,49.2414,42598.0
2021-04-26 12:30:00,54.6,54.63,54.59,54.62,72026.0,49.2504,49.2774,49.2414,49.2684,72026.0
2021-04-26 12:35:00,54.63,54.64,54.62,54.64,67202.0,49.2774,49.2865,49.2684,49.2865,67202.0
2021-04-26 12:40:00,54.64,54.65,54.63,54.65,52100.0,49.2865,49.2955,49.2774,49.2955,52100.0
2021-04-26 12:45:00,54.65,54.66,54.64,54.65,61162.0,49.2955,49.3045,49.2865,49.2955,61162.0
2021-04-26 12:50:00,54.64,54.67,54.64,54.67,53627.0,49.2865,49.3135,49.2865,49.3135,53627.0
2021-04-26 12:55:00,54.67,54.68,54.64,54.66,98009.0,49.3135,49.3225,49.2865,49.3045,98009.0
2021-04-26 13:00:00,54.66,54.67,54.65,54.66,54227.0,49.3045,49.3135,49.2955,49.3045,54227.0
2021-04-26 13:05:00,54.66,54.66,54.62,54.63,101909.0,49.3045,49.3045,49.2684,49.2774,101909.0
2021-04-26 13:10:00,54.63,54.65,54.62,54.65,38406.0,49.2774,49.2955,49.2684,49.2955,38406.0
2021-04-26 13:15:00,54.65,54.66,54.64,54.64,84654.0,49.2955,49.3045,49.2865,49.2865,84654.0
2021-04-26 13:20:00,54.64,54.64,54.61,54.62,36342.0,49.2865,49.2865,49.2594,49.2684,36342.0
2021-04-26 13:25:00,54.63,54.64,54.62,54.64,44665.0,49.2774,49.2865,49.2684,49.2865,44665.0
2021-04-26 13:30:00,54.64,54.67,54.63,54.65,81213.0,49.2865,49.3135,49.2774,49.2955,81213.0
2021-04-26 13:35:00,54.66,54.66,54.64,54.66,40251.0,49.3045,49.3045,49.2865,49.3045,40251.0
2021-04-26 13:40:00,54.65,54.66,54.65,54.65,39047.0,49.2955,49.3045,49.2955,49.2955,39047.0
2021-04-26 13:45:00,54.65,54.68,54.65,54.68,178550.0,49.2955,49.3225,49.2955,49.3225,178550.0
2021-04-26 13:50:00,54.67,54.68,54.66,54.66,64118.0,49.3135,49.3225,49.3045,49.3045,64118.0
2021-04-26 13:55:00,54.66,54.67,54.65,54.67,116543.0,49.3045,49.3135,49.2955,49.3135,116543.0
2021-04-26 14:00:00,54.67,54.69,54.66,54.68,71061.0,49.3135,49.3316,49.3045,49.3225,71061.0
2021-04-26 14:05:00,54.68,54.7,54.68,54.7,113839.0,49.3225,49.3406,49.3225,49.3406,113839.0
2021-04-26 14:10:00,54.7,54.7,54.68,54.68,54076.0,49.3406,49.3406,49.3225,49.3225,54076.0
2021-04-26 14:15:00,54.69,54.7,54.68,54.7,19263.0,49.3316,49.3406,49.3225,49.3406,19263.0
2021-04-26 14:20:00,54.7,54.71,54.69,54.71,85618.0,49.3406,49.3496,49.3316,49.3496,85618.0
2021-04-26 14:25:00,54.7,54.71,54.7,54.71,66290.0,49.3406,49.3496,49.3406,49.3496,66290.0
2021-04-26 14:30:00,54.71,54.72,54.7,54.71,72946.0,49.3496,49.3586,49.3406,49.3496,72946.0
2021-04-26 14:35:00,54.71,54.71,54.69,54.7,34854.0,49.3496,49.3496,49.3316,49.3406,34854.0
2021-04-26 14:40:00,54.7,54.7,54.68,54.69,44800.0,49.3406,49.3406,49.3225,49.3316,44800.0
2021-04-26 14:45:00,54.68,54.7,54.68,54.7,35157.0,49.3225,49.3406,49.3225,49.3406,35157.0
2021-04-26 14:50:00,54.7,54.72,54.69,54.72,74659.0,49.3406,49.3586,49.3316,49.3586,74659.0
2021-04-26 14:55:00,54.72,54.74,54.71,54.73,56504.0,49.3586,49.3767,49.3496,49.3676,56504.0
2021-04-26 15:00:00,54.73,54.74,54.71,54.72,41576.0,49.3676,49.3767,49.3496,49.3586,41576.0
2021-04-26 15:05:00,54.72,54.73,54.71,54.73,53620.0,49.3586,49.3676,49.3496,49.3676,53620.0
2021-04-26 15:10:00,54.73,54.75,54.73,54.75,57702.0,49.3676,49.3857,49.3676,49.3857,57702.0
2021-04-26 15:15:00,54.75,54.75,54.73,54.73,76714.0,49.3857,49.3857,49.3676,49.3676,76714.0
2021-04-26 15:20:00,54.73,54.75,54.73,54.73,71163.0,49.3676,49.3857,49.3676,49.3676,71163.0
2021-04-26 15:25:00,54.73,54.74,54.61,54.63,207324.0,49.3676,49.3767,49.2594,49.2774,207324.0
2021-04-26 15:30:00,54.63,54.67,54.57,54.66,931527.0,49.2774,49.3135,49.2233,49.3045,931527.0
2021-04-26 15:35:00,54.67,54.69,54.66,54.69,173997.0,49.3135,49.3316,49.3045,49.3316,173997.0
2021-04-26 15:40:00,54.69,54.7,54.67,54.69,195047.0,49.3316,49.3406,49.3135,49.3316,195047.0
2021-04-26 15:45:00,54.69,54.7,54.63,54.64,1162101.0,49.3316,49.3406,49.2774,49.2865,1162101.0
2021-04-26 15:50:00,54.63,54.68,54.63,54.65,1158940.0,49.2774,49.3225,49.2774,49.2955,1158940.0
2021-04-26 15:55:00,54.65,54.69,54.64,54.69,1256415.0,49.2955,49.3316,49.2865,49.3316,1256415.0
2021-04-27 09:30:00,54.69,54.79,54.68,54.78,640013.0,49.3316,49.4218,49.3225,49.4127,640013.0
2021-04-27 09:35:00,54.77,54.79,54.74,54.77,782198.0,49.4037,49.4218,49.3767,49.4037,782198.0
2021-04-27 09:40:00,54.77,54.79,54.68,54.69,382159.0,49.4037,49.4218,49.3225,49.3316,382159.0
2021-04-27 09:45:00,54.7,54.72,54.66,54.72,252618.0,49.3406,49.3586,49.3045,49.3586,252618.0
2021-04-27 09:50:00,54.71,54.78,54.69,54.78,1754326.0,49.3496,49.4127,49.3316,49.4127,1754326.0
2021-04-27 09:55:00,54.78,54.78,54.71,54.73,806896.0,49.4127,49.4127,49.3496,49.3676,806896.0
2021-04-27 10:00:00,54.73,54.74,54.64,54.66,1340134.0,49.3676,49.3767,49.2865,49.3045,1340134.0
2021-04-27 10:05:00,54.66,54.72,54.65,54.72,95001.0,49.3045,49.3586,49.2955,49.3586,95001.0
2021-04-27 10:10:00,54.72,54.77,54.68,54.76,533776.0,49.3586,49.4037,49.3225,49.3947,533776.0
2021-04-27 10:15:00,54.75,54.76,54.68,54.72,417794.0,49.3857,49.3947,49.3225,49.3586,417794.0
2021-04-27 10:20:00,54.71,54.75,54.7,54.75,188909.0,49.3496,49.3857,49.3406,49.3857,188909.0
2021-04-27 10:25:00,54.74,54.76,54.72,54.76,127471.0,49.3767,49.3947,49.3586,49.3947,127471.0
2021-04-27 10:30:00,54.76,54.78,54.74,54.77,270656.0,49.3947,49.4127,49.3767,49.4037,270656.0
2021-04-27 10:35:00,54.77,54.77,54.69,54.69,117460.0,49.4037,49.4037,49.3316,49.3316,117460.0
2021-04-27 10:40:00,54.7,54.71,54.68,54.7,245457.0,49.3406,49.3496,49.3225,49.3406,245457.0
2021-04-27 10:45:00,54.7,54.75,54.68,54.73,48186.0,49.3406,49.3857,49.3225,49.3676,48186.0
2021-04-27 10:50:00,54.73,54.76,54.72,54.75,85850.0,49.3676,49.3947,49.3586,49.3857,85850.0
2021-04-27 10:55:00,54.75,54.78,54.73,54.78,97011.0,49.3857,49.4127,49.3676,49.4127,97011.0
2021-04-27 11:00:00,54.78,54.79,54.73,54.75,76089.0,49.4127,49.4218,49.3676,49.3857,76089.0
2021-04-27 11:05:00,54.75,54.77,54.74,54.75,46762.0,49.3857,49.4037,49.3767,49.3857,46762.0
2021-04-27 11:10:00,54.74,54.77,54.74,54.75,37504.0,49.3767,49.4037,49.3767,49.3857,37504.0
2021-04-27 11:15:00,54.76,54.78,54.74,54.76,52179.0,49.3947,49.4127,49.3767,49.3947,52179.0
2021-04-27 11:20:00,54.76,54.76,54.72,54.75,48740.0,49.3947,49.3947,49.3586,49.3857,48740.0
2021-04-27 11:25:00,54.76,54.76,54.72,54.73,58151.0,49.3947,49.3947,49.3586,49.3676,58151.0
2021-04-27 11:30:00,54.73,54.76,54.72,54.76,33766.0,49.3676,49.3947,49.3586,49.3947,33766.0
2021-04-27 11:35:00,54.76,54.79,54.75,54.78,39595.0,49.3947,49.4218,49.3857,49.4127,39595.0
2021-04-27 11:40:00,54.78,54.79,54.77,54.79,57748.0,49.4127,49.4218,49.4037,49.4218,57748.0
2021-04-27 11:45:00,54.78,54.81,54.78,54.8,311339.0,49.4127,49.4398,49.4127,49.4308,311339.0
2021-04-27 11:50:00,54.8,54.83,54.79,54.83,152861.0,49.4308,49.4578,49.4218,49.4578,152861.0
2021-04-27 11:55:00,54.83,54.84,54.82,54.82,115052.0,49.4578,49.4669,49.4488,49.4488,115052.0
2021-04-27 12:00:00,54.82,54.83,54.81,54.82,302557.0,49.4488,49.4578,49.4398,49.4488,302557.0
2021-04-27 12:05:00,54.82,54.82,54.79,54.8,206803.0,49.4488,49.4488,49.4218,49.4308,206803.0
2021-04-27 12:10:00,54.8,54.81,54.79,54.8,306673.0,49.4308,49.4398,49.4218,49.4308,306673.0
2021-04-27 12:15:00,54.8,54.81,54.79,54.8,61703.0,49.4308,49.4398,49.4218,49.4308,61703.0
2021-04-27 12:20:00,54.8,54.81,54.79,54.8,295387.0,49.4308,49.4398,49.4218,49.4308,295387.0
2021-04-27 12:25:00,54.8,54.83,54.79,54.8,69207.0,49.4308,49.4578,49.4218,49.4308,69207.0
2021-04-27 12:30:00,54.8,54.8,54.78,54.79,57490.0,49.4308,49.4308,49.4127,49.4218,57490.0
2021-04-27 12:35:00,54.79,54.79,54.77,54.79,71979.0,49.4218,49.4218,49.4037,49.4218,71979.0
2021-04-27 12:40:00,54.79,54.79,54.77,54.79,144264.0,49.4218,49.4218,49.4037,49.4218,144264.0
2021-04-27 12:45:00,54.79,54.79,54.77,54.77,39385.0,49.4218,49.4218,49.4037,49.4037,39385.0
2021-04-27 12:50:00,54.77,54.78,54.74,54.76,137716.0,49.4037,49.4127,49.3767,49.3947,137716.0
2021-04-27 12:55:00,54.76,54.77,54.73,54.73,49648.0,49.3947,49.4037,49.3676,49.3676,49648.0
2021-04-27 13:00:00,54.73,54.78,54.71,54.78,89250.0,49.3676,49.4127,49.3496,49.4127,89250.0
2021-04-27 13:05:00,54.78,54.79,54.74,54.77,118121.0,49.4127,49.4218,49.3767,49.4037,118121.0
2021-04-27 13:10:00,54.77,54.79,54.76,54.78,76601.0,49.4037,49.4218,49.3947,49.4127,76601.0
2021-04-27 13:15:00,54.78,54.79,54.76,54.77,63148.0,49.4127,49.4218,49.3947,49.4037,63148.0
2021-04-27 13:20:00,54.77,54.78,54.76,54.77,83116.0,49.4037,49.4127,49.3947,49.4037,83116.0
2021-04-27 13:25:00,54.76,54.76,54.73,54.74,90106.0,49.3947,49.3947,49.3676,49.3767,90106.0
2021-04-27 13:30:00,54.74,54.76,54.73,54.74,54897.0,49.3767,49.3947,49.3676,49.3767,54897.0
2021-04-27 13:35:00,54.75,54.78,54.75,54.77,27951.0,49.3857,49.4127,49.3857,49.4037,27951.0
2021-04-27 13:40:00,54.77,54.78,54.76,54.77,44213.0,49.4037,49.4127,49.3947,49.4037,44213.0
2021-04-27 13:45:00,54.76,54.76,54.72,54.73,35520.0,49.3947,49.3947,49.3586,49.3676,35520.0
2021-04-27 13:50:00,54.72,54.74,54.72,54.72,192966.0,49.3586,49.3767,49.3586,49.3586,192966.0
2021-04-27 13:55:00,54.72,54.73,54.7,54.71,114049.0,49.3586,49.3676,49.3406,49.3496,114049.0
2021-04-27 14:00:00,54.71,54.72,54.65,54.66,169933.0,49.3496,49.3586,49.2955,49.3045,169933.0
2021-04-27 14:05:00,54.66,54.68,54.65,54.66,171497.0,49.3045,49.3225,49.2955,49.3045,171497.0
2021-04-27 14:10:00,54.66,54.67,54.64,54.65,163585.0,49.3045,49.3135,49.2865,49.2955,163585.0
2021-04-27 14:15:00,54.65,54.65,54.63,54.64,589688.0,49.2955,49.2955,49.2774,49.2865,589688.0
2021-04-27 14:20:00,54.64,54.64,54.62,54.64,423261.0,49.2865,49.2865,49.2684,49.2865,423261.0
2021-04-27 14:25:00,54.64,54.66,54.63,54.65,96825.0,49.2865,49.3045,49.2774,49.2955,96825.0
2021-04-27 14:30:00,54.65,54.66,54.64,54.66,373786.0,49.2955,49.3045,49.2865,49.3045,373786.0
2021-04-27 14:35:00,54.66,54.66,54.65,54.66,24765.0,49.3045,49.3045,49.2955,49.3045,24765.0
2021-04-27 14:40:00,54.66,54.66,54.64,54.65,153435.0,49.3045,49.3045,49.2865,49.2955,153435.0
2021-04-27 14:45:00,54.65,54.66,54.64,54.64,237237.0,49.2955,49.3045,49.2865,49.2865,237237.0
2021-04-27 14:50:00,54.64,54.65,54.63,54.64,190749.0,49.2865,49.2955,49.2774,49.2865,190749.0
2021-04-27 14:55:00,54.65,54.65,54.62,54.63,252912.0,49.2955,49.2955,49.2684,49.2774,252912.0
2021-04-27 15:00:00,54.62,54.65,54.6,54.64,275170.0,49.2684,49.2955,49.2504,49.2865,275170.0
2021-04-27 15:05:00,54.63,54.64,54.6,54.61,146030.0,49.2774,49.2865,49.2504,49.2594,146030.0
2021-04-27 15:10:00,54.61,54.64,54.6,54.63,336048.0,49.2594,49.2865,49.2504,49.2774,336048.0
2021-04-27 15:15:00,54.63,54.64,54.6,54.63,370913.0,49.2774,49.2865,49.2504,49.2774,370913.0
2021-04-27 15:20:00,54.63,54.63,54.6,54.63,360738.0,49.2774,49.2774,49.2504,49.2774,360738.0
2021-04-27 15:25:00,54.62,54.63,54.6,54.6,130143.0,49.2684,49.2774,49.2504,49.2504,130143.0
2021-04-27 15:30:00,54.61,54.62,54.58,54.61,364367.0,49.2594,49.2684,49.2323,49.2594,364367.0
2021-04-27 15:35:00,54.61,54.62,54.6,54.61,162246.0,49.2594,49.2684,49.2504,49.2594,162246.0
2021-04-27 15:40:00,54.61,54.64,54.6,54.64,126322.0,49.2594,49.2865,49.2504,49.2865,126322.0
2021-04-27 15:45:00,54.64,54.66,54.63,54.66,441935.0,49.2865,49.3045,49.2774,49.3045,441935.0
2021-04-27 15:50:00,54.66,54.68,54.65,54.66,301089.0,49.3045,49.3225,49.2955,49.3045,301089.0
2021-04-27 15:55:00,54.66,54.7,54.65,54.68,1858173.0,49.3045,49.3406,49.2955,49.3225,1858173.0
2021-04-28 09:30:00,54.93,54.94,54.85,54.87,987388.0,49.548,49.5571,49.4759,49.4939,987388.0
2021-04-28 09:35:00,54.87,54.89,54.85,54.87,388665.0,49.4939,49.512,49.4759,49.4939,388665.0
2021-04-28 09:40:00,54.87,54.92,54.85,54.91,270757.0,49.4939,49.539,49.4759,49.53,270757.0
2021-04-28 09:45:00,54.92,55.01,54.91,55.01,283938.0,49.539,49.6202,49.53,49.6202,283938.0
2021-04-28 09:50:00,55.01,55.02,54.97,54.99,248977.0,49.6202,49.6292,49.5841,49.6022,248977.0
2021-04-28 09:55:00,54.98,55.03,54.97,55.03,270787.0,49.5931,49.6382,49.5841,49.6382,270787.0
2021-04-28 10:00:00,55.03,55.04,55.0,55.03,257673.0,49.6382,49.6473,49.6112,49.6382,257673.0
2021-04-28 10:05:00,55.03,55.05,55.02,55.05,202005.0,49.6382,49.6563,49.6292,49.6563,202005.0
2021-04-28 10:10:00,55.05,55.05,55.01,55.03,416704.0,49.6563,49.6563,49.6202,49.6382,416704.0
2021-04-28 10:15:00,55.04,55.08,55.04,55.08,1159183.0,49.6473,49.6834,49.6473,49.6834,1159183.0
2021-04-28 10:20:00,55.08,55.14,55.08,55.11,344872.0,49.6834,49.7375,49.6834,49.7104,344872.0
2021-04-28 10:25:00,55.11,55.11,55.05,55.05,94967.0,49.7104,49.7104,49.6563,49.6563,94967.0
2021-04-28 10:30:00,55.05,55.05,54.97,54.98,133518.0,49.6563,49.6563,49.5841,49.5931,133518.0
2021-04-28 10:35:00,54.97,55.01,54.95,54.98,642315.0,49.5841,49.6202,49.5661,49.5931,642315.0
2021-04-28 10:40:00,54.98,54.99,54.96,54.99,392817.0,49.5931,49.6022,49.5751,49.6022,392817.0
2021-04-28 10:45:00,55.0,55.0,54.93,54.95,166006.0,49.6112,49.6112,49.548,49.5661,166006.0
2021-04-28 10:50:00,54.94,54.98,54.94,54.95,111794.0,49.5571,49.5931,49.5571,49.5661,111794.0
2021-04-28 10:55:00,54.96,54.96,54.92,54.96,122174.0,49.5751,49.5751,49.539,49.5751,122174.0
2021-04-28 11:00:00,54.97,55.0,54.93,54.94,142671.0,49.5841,49.6112,49.548,49.5571,142671.0
2021-04-28 11:05:00,54.94,54.96,54.91,54.94,123783.0,49.5571,49.5751,49.53,49.5571,123783.0
2021-04-28 11:10:00,54.95,54.95,54.92,54.94,92232.0,49.5661,49.5661,49.539,49.5571,92232.0
2021-04-28 11:15:00,54.93,54.94,54.91,54.93,137298.0,49.548,49.5571,49.53,49.548,137298.0
2021-04-28 11:20:00,54.94,54.94,54.92,54.92,121954.0,49.5571,49.5571,49.539,49.539,121954.0
2021-04-28 11:25:00,54.93,54.94,54.91,54.94,64438.0,49.548,49.5571,49.53,49.5571,64438.0
2021-04-28 11:30:00,54.94,54.94,54.91,54.93,117731.0,49.5571,49.5571,49.53,49.548,117731.0
2021-04-28 11:35:00,54.93,54.96,54.93,54.96,180657.0,49.548,49.5751,49.548,49.5751,180657.0
2021-04-28 11:40:00,54.96,54.97,54.93,54.93,44816.0,49.5751,49.5841,49.548,49.548,44816.0
2021-04-28 11:45:00,54.93,54.94,54.89,54.9,146547.0,49.548,49.5571,49.512,49.521,146547.0
2021-04-28 11:50:00,54.9,54.9,54.88,54.89,145380.0,49.521,49.521,49.5029,49.512,145380.0
2021-04-28 11:55:00,54.9,54.91,54.88,54.88,79794.0,49.521,49.53,49.5029,49.5029,79794.0
2021-04-28 12:00:00,54.89,54.91,54.85,54.9,142445.0,49.512,49.53,49.4759,49.521,142445.0
2021-04-28 12:05:00,54.91,54.93,54.89,54.93,93457.0,49.53,49.548,49.512,49.548,93457.0
2021-04-28 12:10:00,54.93,54.97,54.92,54.95,255346.0,49.548,49.5841,49.539,49.5661,255346.0
2021-04-28 12:15:00,54.96,54.96,54.95,54.96,66002.0,49.5751,49.5751,49.5661,49.5751,66002.0
2021-04-28 12:20:00,54.96,54.96,54.94,54.95,57123.0,49.5751,49.5751,49.5571,49.5661,57123.0
2021-04-28 12:25:00,54.94,54.96,54.93,54.96,83262.0,49.5571,49.5751,49.548,49.5751,83262.0
2021-04-28 12:30:00,54.96,54.98,54.95,54.96,219096.0,49.5751,49.5931,49.5661,49.5751,219096.0
2021-04-28 12:35:00,54.95,54.97,54.94,54.97,50592.0,49.5661,49.5841,49.5571,49.5841,50592.0
2021-04-28 12:40:00,54.97,54.98,54.96,54.96,54256.0,49.5841,49.5931,49.5751,49.5751,54256.0
2021-04-28 12:45:00,54.96,54.97,54.96,54.97,22743.0,49.5751,49.5841,49.5751,49.5841,22743.0
2021-04-28 12:50:00,54.97,54.98,54.97,54.97,31739.0,49.5841,49.5931,49.5841,49.5841,31739.0
2021-04-28 12:55:00,54.98,54.98,54.95,54.96,57312.0,49.5931,49.5931,49.5661,49.5751,57312.0
2021-04-28 13:00:00,54.96,54.98,54.95,54.97,67177.0,49.5751,49.5931,49.5661,49.5841,67177.0
2021-04-28 13:05:00,54.98,54.98,54.94,54.96,291804.0,49.5931,49.5931,49.5571,49.5751,291804.0
2021-04-28 13:10:00,54.96,54.97,54.95,54.96,45432.0,49.5751,49.5841,49.5661,49.5751,45432.0
2021-04-28 13:15:00,54.96,54.97,54.95,54.97,46504.0,49.5751,49.5841,49.5661,49.5841,46504.0
2021-04-28 13:20:00,54.96,54.97,54.93,54.93,55541.0,49.5751,49.5841,49.548,49.548,55541.0
2021-04-28 13:25:00,54.93,54.95,54.93,54.95,63789.0,49.548,49.5661,49.548,49.5661,63789.0
2021-04-28 13:30:00,54.95,54.95,54.92,54.93,40469.0,49.5661,49.5661,49.539,49.548,40469.0
2021-04-28 13:35:00,54.93,54.93,54.91,54.92,123560.0,49.548,49.548,49.53,49.539,123560.0
2021-04-28 13:40:00,54.92,54.92,54.89,54.9,254204.0,49.539,49.539,49.512,49.521,254204.0
2021-04-28 13:45:00,54.9,54.94,54.89,54.93,84250.0,49.521,49.5571,49.512,49.548,84250.0
2021-04-28 13:50:00,54.93,54.93,54.9,54.91,74742.0,49.548,49.548,49.521,49.53,74742.0
2021-04-28 13:55:00,54.91,54.93,54.9,54.9,54350.0,49.53,49.548,49.521,49.521,54350.0
2021-04-28 14:00:00,54.91,55.03,54.75,54.96,635389.0,49.53,49.6382,49.3857,49.5751,635389.0
2021-04-28 14:05:00,54.97,54.99,54.94,54.97,144120.0,49.5841,49.6022,49.5571,49.5841,144120.0
2021-04-28 14:10:00,54.96,54.97,54.9,54.93,70769.0,49.5751,49.5841,49.521,49.548,70769.0
2021-04-28 14:15:00,54.93,55.0,54.93,54.99,58875.0,49.548,49.6112,49.548,49.6022,58875.0
2021-04-28 14:20:00,54.99,55.02,54.97,55.02,252228.0,49.6022,49.6292,49.5841,49.6292,252228.0
2021-04-28 14:25:00,55.01,55.02,54.99,55.0,48400.0,49.6202,49.6292,49.6022,49.6112,48400.0
2021-04-28 14:30:00,55.0,55.01,54.94,54.98,168834.0,49.6112,49.6202,49.5571,49.5931,168834.0
2021-04-28 14:35:00,54.98,55.17,54.98,55.15,253587.0,49.5931,49.7645,49.5931,49.7465,253587.0
2021-04-28 14:40:00,55.15,55.26,55.15,55.25,3849672.0,49.7465,49.8457,49.7465,49.8367,3849672.0
2021-04-28 14:45:00,55.25,55.3,55.21,55.23,2768147.0,49.8367,49.8818,49.8006,49.8187,2768147.0
2021-04-28 14:50:00,55.23,55.29,55.23,55.29,1072149.0,49.8187,49.8728,49.8187,49.8728,1072149.0
2021-04-28 14:55:00,55.28,55.31,55.24,55.3,529490.0,49.8638,49.8908,49.8277,49.8818,529490.0
2021-04-28 15:00:00,55.3,55.34,55.23,55.24,668299.0,49.8818,49.9179,49.8187,49.8277,668299.0
2021-04-28 15:05:00,55.24,55.25,55.17,55.25,219654.0,49.8277,49.8367,49.7645,49.8367,219654.0
2021-04-28 15:10:00,55.25,55.26,55.08,55.18,242036.0,49.8367,49.8457,49.6834,49.7736,242036.0
2021-04-28 15:15:00,55.18,55.19,55.12,55.15,531047.0,49.7736,49.7826,49.7194,49.7465,531047.0
2021-04-28 15:20:00,55.14,55.17,55.13,55.16,167838.0,49.7375,49.7645,49.7285,49.7555,167838.0
2021-04-28 15:25:00,55.16,55.2,55.15,55.18,237937.0,49.7555,49.7916,49.7465,49.7736,237937.0
2021-04-28 15:30:00,55.18,55.18,55.14,55.16,187081.0,49.7736,49.7736,49.7375,49.7555,187081.0
2021-04-28 15:35:00,55.16,55.21,55.15,55.2,419159.0,49.7555,49.8006,49.7465,49.7916,419159.0
2021-04-28 15:40:00,55.2,55.22,55.19,55.21,434417.0,49.7916,49.8096,49.7826,49.8006,434417.0
2021-04-28 15:45:00,55.21,55.22,55.16,55.17,198952.0,49.8006,49.8096,49.7555,49.7645,198952.0
2021-04-28 15:50:00,55.17,55.18,55.09,55.09,1956307.0,49.7645,49.7736,49.6924,49.6924,1956307.0
2021-04-28 15:55:00,55.09,55.15,55.04,55.08,2310706.0,49.6924,49.7465,49.6473,49.6834,2310706.0
2021-04-29 09:30:00,55.26,55.27,55.07,55.08,2002352.0,49.8457,49.8547,49.6743,49.6834,2002352.0
2021-04-29 09:35:00,55.08,55.11,55.04,55.05,504148.0,49.6834,49.7104,49.6473,49.6563,504148.0
2021-04-29 09:40:00,55.04,55.05,54.98,54.98,308271.0,49.6473,49.6563,49.5931,49.5931,308271.0
2021-04-29 09:45:00,54.98,55.02,54.92,54.98,490082.0,49.5931,49.6292,49.539,49.5931,490082.0
2021-04-29 09:50:00,54.98,54.98,54.8,54.8,2651876.0,49.5931,49.5931,49.4308,49.4308,2651876.0
2021-04-29 09:55:00,54.8,54.83,54.75,54.79,923226.0,49.4308,49.4578,49.3857,49.4218,923226.0
2021-04-29 10:00:00,54.79,54.8,54.71,54.78,834286.0,49.4218,49.4308,49.3496,49.4127,834286.0
2021-04-29 10:05:00,54.78,54.81,54.75,54.77,1167403.0,49.4127,49.4398,49.3857,49.4037,1167403.0
2021-04-29 10:10:00,54.77,54.79,54.71,54.71,655242.0,49.4037,49.4218,49.3496,49.3496,655242.0
2021-04-29 10:15:00,54.72,54.74,54.66,54.69,531391.0,49.3586,49.3767,49.3045,49.3316,531391.0
2021-04-29 10:20:00,54.69,54.76,54.65,54.75,271785.0,49.3316,49.3947,49.2955,49.3857,271785.0
2021-04-29 10:25:00,54.75,54.79,54.73,54.76,737788.0,49.3857,49.4218,49.3676,49.3947,737788.0
2021-04-29 10:30:00,54.76,54.76,54.67,54.67,338957.0,49.3947,49.3947,49.3135,49.3135,338957.0
2021-04-29 10:35:00,54.67,54.67,54.58,54.6,1115833.0,49.3135,49.3135,49.2323,49.2504,1115833.0
2021-04-29 10:40:00,54.6,54.66,54.59,54.66,1230725.0,49.2504,49.3045,49.2414,49.3045,1230725.0
2021-04-29 10:45:00,54.66,54.66,54.58,54.6,675799.0,49.3045,49.3045,49.2323,49.2504,675799.0
2021-04-29 10:50:00,54.59,54.67,54.58,54.66,813759.0,49.2414,49.3135,49.2323,49.3045,813759.0
2021-04-29 10:55:00,54.66,54.75,54.64,54.75,289599.0,49.3045,49.3857,49.2865,49.3857,289599.0
2021-04-29 11:00:00,54.75,54.75,54.71,54.73,256115.0,49.3857,49.3857,49.3496,49.3676,256115.0
2021-04-29 11:05:00,54.73,54.77,54.73,54.76,203226.0,49.3676,49.4037,49.3676,49.3947,203226.0
2021-04-29 11:10:00,54.77,54.79,54.74,54.79,281778.0,49.4037,49.4218,49.3767,49.4218,281778.0
2021-04-29 11:15:00,54.78,54.78,54.72,54.75,115940.0,49.4127,49.4127,49.3586,49.3857,115940.0
2021-04-29 11:20:00,54.75,54.77,54.73,54.76,193437.0,49.3857,49.4037,49.3676,49.3947,193437.0
2021-04-29 11:25:00,54.75,54.76,54.72,54.74,223421.0,49.3857,49.3947,49.3586,49.3767,223421.0
2021-04-29 11:30:00,54.73,54.75,54.68,54.72,296892.0,49.3676,49.3857,49.3225,49.3586,296892.0
2021-04-29 11:35:00,54.72,54.72,54.69,54.7,151521.0,49.3586,49.3586,49.3316,49.3406,151521.0
2021-04-29 11:40:00,54.7,54.74,54.68,54.69,160024.0,49.3406,49.3767,49.3225,49.3316,160024.0
2021-04-29 11:45:00,54.69,54.75,54.67,54.73,379819.0,49.3316,49.3857,49.3135,49.3676,379819.0
2021-04-29 11:50:00,54.72,54.74,54.7,54.72,132439.0,49.3586,49.3767,49.3406,49.3586,132439.0
2021-04-29 11:55:00,54.71,54.71,54.6,54.61,209328.0,49.3496,49.3496,49.2504,49.2594,209328.0
2021-04-29 12:00:00,54.6,54.61,54.54,54.56,118195.0,49.2504,49.2594,49.1963,49.2143,118195.0
2021-04-29 12:05:00,54.56,54.56,54.49,54.53,248382.0,49.2143,49.2143,49.1512,49.1872,248382.0
2021-04-29 12:10:00,54.53,54.55,54.52,54.54,120713.0,49.1872,49.2053,49.1782,49.1963,120713.0
2021-04-29 12:15:00,54.54,54.6,54.5,54.6,536525.0,49.1963,49.2504,49.1602,49.2504,536525.0
2021-04-29 12:20:00,54.6,54.6,54.58,54.58,145294.0,49.2504,49.2504,49.2323,49.2323,145294.0
2021-04-29 12:25:00,54.58,54.6,54.54,54.59,134846.0,49.2323,49.2504,49.1963,49.2414,134846.0
2021-04-29 12:30:00,54.59,54.63,54.56,54.62,145415.0,49.2414,49.2774,49.2143,49.2684,145415.0
2021-04-29 12:35:00,54.62,54.66,54.61,54.66,106023.0,49.2684,49.3045,49.2594,49.3045,106023.0
2021-04-29 12:40:00,54.66,54.67,54.64,54.67,106528.0,49.3045,49.3135,49.2865,49.3135,106528.0
2021-04-29 12:45:00,54.66,54.68,54.65,54.67,137176.0,49.3045,49.3225,49.2955,49.3135,137176.0
2021-04-29 12:50:00,54.68,54.7,54.66,54.69,76825.0,49.3225,49.3406,49.3045,49.3316,76825.0
2021-04-29 12:55:00,54.69,54.7,54.65,54.67,105611.0,49.3316,49.3406,49.2955,49.3135,105611.0
2021-04-29 13:00:00,54.67,54.67,54.62,54.63,35274.0,49.3135,49.3135,49.2684,49.2774,35274.0
2021-04-29 13:05:00,54.63,54.68,54.62,54.66,97765.0,49.2774,49.3225,49.2684,49.3045,97765.0
2021-04-29 13:10:00,54.66,54.7,54.66,54.69,98366.0,49.3045,49.3406,49.3045,49.3316,98366.0
2021-04-29 13:15:00,54.68,54.72,54.67,54.72,633565.0,49.3225,49.3586,49.3135,49.3586,633565.0
2021-04-29 13:20:00,54.71,54.71,54.68,54.7,87144.0,49.3496,49.3496,49.3225,49.3406,87144.0
2021-04-29 13:25:00,54.7,54.71,54.66,54.7,303207.0,49.3406,49.3496,49.3045,49.3406,303207.0
2021-04-29 13:30:00,54.7,54.71,54.68,54.69,185077.0,49.3406,49.3496,49.3225,49.3316,185077.0
2021-04-29 13:35:00,54.69,54.71,54.67,54.68,111188.0,49.3316,49.3496,49.3135,49.3225,111188.0
2021-04-29 13:40:00,54.67,54.73,54.66,54.72,57136.0,49.3135,49.3676,49.3045,49.3586,57136.0
2021-04-29 13:45:00,54.72,54.73,54.68,54.69,158594.0,49.3586,49.3676,49.3225,49.3316,158594.0
2021-04-29 13:50:00,54.69,54.71,54.68,54.7,68459.0,49.3316,49.3496,49.3225,49.3406,68459.0
2021-04-29 13:55:00,54.7,54.72,54.68,54.69,76863.0,49.3406,49.3586,49.3225,49.3316,76863.0
2021-04-29 14:00:00,54.69,54.71,54.68,54.69,53538.0,49.3316,49.3496,49.3225,49.3316,53538.0
2021-04-29 14:05:00,54.69,54.71,54.68,54.7,50273.0,49.3316,49.3496,49.3225,49.3406,50273.0
2021-04-29 14:10:00,54.7,54.72,54.68,54.72,162639.0,49.3406,49.3586,49.3225,49.3586,162639.0
2021-04-29 14:15:00,54.72,54.76,54.71,54.75,243550.0,49.3586,49.3947,49.3496,49.3857,243550.0
2021-04-29 14:20:00,54.76,54.76,54.74,54.75,53384.0,49.3947,49.3947,49.3767,49.3857,53384.0
2021-04-29 14:25:00,54.75,54.76,54.74,54.76,90800.0,49.3857,49.3947,49.3767,49.3947,90800.0
2021-04-29 14:30:00,54.76,54.8,54.75,54.8,324004.0,49.3947,49.4308,49.3857,49.4308,324004.0
2021-04-29 14:35:00,54.8,54.82,54.8,54.82,38124.0,49.4308,49.4488,49.4308,49.4488,38124.0
2021-04-29 14:40:00,54.82,54.86,54.81,54.86,78187.0,49.4488,49.4849,49.4398,49.4849,78187.0
2021-04-29 14:45:00,54.86,54.88,54.84,54.85,357162.0,49.4849,49.5029,49.4669,49.4759,357162.0
2021-04-29 14:50:00,54.85,54.86,54.83,54.86,75349.0,49.4759,49.4849,49.4578,49.4849,75349.0
2021-04-29 14:55:00,54.86,54.87,54.85,54.87,111335.0,49.4849,49.4939,49.4759,49.4939,111335.0
2021-04-29 15:00:00,54.87,54.89,54.86,54.87,174061.0,49.4939,49.512,49.4849,49.4939,174061.0
2021-04-29 15:05:00,54.87,54.87,54.84,54.86,117441.0,49.4939,49.4939,49.4669,49.4849,117441.0
2021-04-29 15:10:00,54.86,54.87,54.85,54.86,146811.0,49.4849,49.4939,49.4759,49.4849,146811.0
2021-04-29 15:15:00,54.86,54.87,54.81,54.82,90351.0,49.4849,49.4939,49.4398,49.4488,90351.0
2021-04-29 15:20:00,54.83,54.85,54.8,54.83,141728.0,49.4578,49.4759,49.4308,49.4578,141728.0
2021-04-29 15:25:00,54.83,54.84,54.78,54.79,259083.0,49.4578,49.4669,49.4127,49.4218,259083.0
2021-04-29 15:30:00,54.79,54.82,54.77,54.82,336900.0,49.4218,49.4488,49.4037,49.4488,336900.0
2021-04-29 15:35:00,54.82,54.85,54.81,54.84,148479.0,49.4488,49.4759,49.4398,49.4669,148479.0
2021-04-29 15:40:00,54.83,54.89,54.82,54.88,573725.0,49.4578,49.512,49.4488,49.5029,573725.0
2021-04-29 15:45:00,54.88,54.92,54.87,54.92,342143.0,49.5029,49.539,49.4939,49.539,342143.0
2021-04-29 15:50:00,54.92,54.94,54.9,54.91,548176.0,49.539,49.5571,49.521,49.53,548176.0
2021-04-29 15:55:00,54.91,54.94,54.89,54.94,871642.0,49.53,49.5571,49.512,49.5571,871642.0
2021-04-30 09:30:00,54.28,54.34,54.23,54.27,1854447.0,48.9617,49.0159,48.9166,48.9527,1854447.0
2021-04-30 09:35:00,54.28,54.34,54.24,54.32,1785007.0,48.9617,49.0159,48.9257,48.9978,1785007.0
2021-04-30 09:40:00,54.32,54.37,54.24,54.29,834015.0,48.9978,49.0429,48.9257,48.9708,834015.0
2021-04-30 09:45:00,54.29,54.35,54.28,54.32,338761.0,48.9708,49.0249,48.9617,48.9978,338761.0
2021-04-30 09:50:00,54.32,54.34,54.26,54.28,404466.0,48.9978,49.0159,48.9437,48.9617,404466.0
2021-04-30 09:55:00,54.28,54.3,54.24,54.3,382694.0,48.9617,48.9798,48.9257,48.9798,382694.0
2021-04-30 10:00:00,54.3,54.31,54.22,54.22,288025.0,48.9798,48.9888,48.9076,48.9076,288025.0
2021-04-30 10:05:00,54.23,54.27,54.14,54.26,572888.0,48.9166,48.9527,48.8355,48.9437,572888.0
2021-04-30 10:10:00,54.26,54.26,54.14,54.15,880379.0,48.9437,48.9437,48.8355,48.8445,880379.0
2021-04-30 10:15:00,54.15,54.19,54.12,54.15,266566.0,48.8445,48.8806,48.8174,48.8445,266566.0
2021-04-30 10:20:00,54.14,54.26,54.14,54.26,259769.0,48.8355,48.9437,48.8355,48.9437,259769.0
2021-04-30 10:25:00,54.25,54.33,54.24,54.3,458223.0,48.9347,49.0068,48.9257,48.9798,458223.0
2021-04-30 10:30:00,54.3,54.34,54.28,54.32,256247.0,48.9798,49.0159,48.9617,48.9978,256247.0
2021-04-30 10:35:00,54.32,54.33,54.23,54.23,352103.0,48.9978,49.0068,48.9166,48.9166,352103.0
2021-04-30 10:40:00,54.23,54.29,54.2,54.28,534467.0,48.9166,48.9708,48.8896,48.9617,534467.0
2021-04-30 10:45:00,54.28,54.31,54.25,54.27,207304.0,48.9617,48.9888,48.9347,48.9527,207304.0
2021-04-30 10:50:00,54.27,54.27,54.17,54.2,746641.0,48.9527,48.9527,48.8625,48.8896,746641.0
2021-04-30 10:55:00,54.2,54.2,54.14,54.16,296003.0,48.8896,48.8896,48.8355,48.8535,296003.0
2021-04-30 11:00:00,54.15,54.17,54.12,54.16,611546.0,48.8445,48.8625,48.8174,48.8535,611546.0
2021-04-30 11:05:00,54.16,54.19,54.08,54.12,250213.0,48.8535,48.8806,48.7813,48.8174,250213.0
2021-04-30 11:10:00,54.11,54.17,54.09,54.13,154253.0,48.8084,48.8625,48.7903,48.8264,154253.0
2021-04-30 11:15:00,54.12,54.12,54.06,54.06,457519.0,48.8174,48.8174,48.7633,48.7633,457519.0
2021-04-30 11:20:00,54.07,54.09,54.01,54.02,886035.0,48.7723,48.7903,48.7182,48.7272,886035.0
2021-04-30 11:25:00,54.03,54.04,53.99,54.01,1100133.0,48.7362,48.7452,48.7001,48.7182,1100133.0
2021-04-30 11:30:00,54.0,54.06,53.98,54.05,714128.0,48.7092,48.7633,48.6911,48.7543,714128.0
2021-04-30 11:35:00,54.05,54.07,54.02,54.07,591289.0,48.7543,48.7723,48.7272,48.7723,591289.0
2021-04-30 11:40:00,54.07,54.1,54.04,54.08,469611.0,48.7723,48.7994,48.7452,48.7813,469611.0
2021-04-30 11:45:00,54.07,54.08,54.05,54.07,186547.0,48.7723,48.7813,48.7543,48.7723,186547.0
2021-04-30 11:50:00,54.07,54.12,54.03,54.12,504136.0,48.7723,48.8174,48.7362,48.8174,504136.0
2021-04-30 11:55:00,54.11,54.13,54.05,54.05,224682.0,48.8084,48.8264,48.7543,48.7543,224682.0
2021-04-30 12:00:00,54.05,54.09,54.01,54.02,461728.0,48.7543,48.7903,48.7182,48.7272,461728.0
2021-04-30 12:05:00,54.02,54.09,54.01,54.06,313129.0,48.7272,48.7903,48.7182,48.7633,313129.0
2021-04-30 12:10:00,54.07,54.14,54.06,54.12,655663.0,48.7723,48.8355,48.7633,48.8174,655663.0
2021-04-30 12:15:00,54.12,54.15,54.1,54.15,35449.0,48.8174,48.8445,48.7994,48.8445,35449.0
2021-04-30 12:20:00,54.16,54.18,54.13,54.14,96129.0,48.8535,48.8715,48.8264,48.8355,96129.0
2021-04-30 12:25:00,54.14,54.16,54.12,54.14,110571.0,48.8355,48.8535,48.8174,48.8355,110571.0
2021-04-30 12:30:00,54.14,54.14,54.08,54.09,78666.0,48.8355,48.8355,48.7813,48.7903,78666.0
2021-04-30 12:35:00,54.08,54.1,54.06,54.09,38701.0,48.7813,48.7994,48.7633,48.7903,38701.0
2021-04-30 12:40:00,54.09,54.13,54.08,54.1,246427.0,48.7903,48.8264,48.7813,48.7994,246427.0
2021-04-30 12:45:00,54.11,54.11,54.07,54.11,308540.0,48.8084,48.8084,48.7723,48.8084,308540.0
2021-04-30 12:50:00,54.1,54.11,54.08,54.09,150644.0,48.7994,48.8084,48.7813,48.7903,150644.0
2021-04-30 12:55:00,54.09,54.1,54.04,54.07,156909.0,48.7903,48.7994,48.7452,48.7723,156909.0
2021-04-30 13:00:00,54.07,54.09,54.06,54.08,147399.0,48.7723,48.7903,48.7633,48.7813,147399.0
2021-04-30 13:05:00,54.09,54.11,54.07,54.1,301066.0,48.7903,48.8084,48.7723,48.7994,301066.0
2021-04-30 13:10:00,54.11,54.11,54.06,54.08,40634.0,48.8084,48.8084,48.7633,48.7813,40634.0
2021-04-30 13:15:00,54.08,54.1,54.07,54.08,61741.0,48.7813,48.7994,48.7723,48.7813,61741.0
2021-04-30 13:20:00,54.08,54.11,54.08,54.1,84319.0,48.7813,48.8084,48.7813,48.7994,84319.0
2021-04-30 13:25:00,54.11,54.11,54.07,54.08,1477284.0,48.8084,48.8084,48.7723,48.7813,1477284.0
2021-04-30 13:30:00,54.08,54.1,54.07,54.09,628526.0,48.7813,48.7994,48.7723,48.7903,628526.0
2021-04-30 13:35:00,54.09,54.1,54.05,54.07,358784.0,48.7903,48.7994,48.7543,48.7723,358784.0
2021-04-30 13:40:00,54.07,54.07,54.03,54.06,277372.0,48.7723,48.7723,48.7362,48.7633,277372.0
2021-04-30 13:45:00,54.06,54.06,54.01,54.03,404795.0,48.7633,48.7633,48.7182,48.7362,404795.0
2021-04-30 13:50:00,54.02,54.03,53.95,53.95,1071167.0,48.7272,48.7362,48.6641,48.6641,1071167.0
2021-04-30 13:55:00,53.95,53.97,53.94,53.96,1631441.0,48.6641,48.6821,48.655,48.6731,1631441.0
2021-04-30 14:00:00,53.96,53.96,53.91,53.92,1066230.0,48.6731,48.6731,48.628,48.637,1066230.0
2021-04-30 14:05:00,53.92,53.96,53.92,53.95,311902.0,48.637,48.6731,48.637,48.6641,311902.0
2021-04-30 14:10:00,53.96,53.98,53.94,53.97,76633.0,48.6731,48.6911,48.655,48.6821,76633.0
2021-04-30 14:15:00,53.97,53.99,53.95,53.95,841978.0,48.6821,48.7001,48.6641,48.6641,841978.0
2021-04-30 14:20:00,53.95,53.98,53.94,53.96,501979.0,48.6641,48.6911,48.655,48.6731,501979.0
2021-04-30 14:25:00,53.96,53.99,53.94,53.98,411279.0,48.6731,48.7001,48.655,48.6911,411279.0
2021-04-30 14:30:00,53.97,53.98,53.93,53.95,625963.0,48.6821,48.6911,48.646,48.6641,625963.0
2021-04-30 14:35:00,53.95,53.95,53.92,53.92,255845.0,48.6641,48.6641,48.637,48.637,255845.0
2021-04-30 14:40:00,53.92,53.96,53.92,53.94,180669.0,48.637,48.6731,48.637,48.655,180669.0
2021-04-30 14:45:00,53.94,53.94,53.91,53.93,281864.0,48.655,48.655,48.628,48.646,281864.0
2021-04-30 14:50:00,53.93,53.95,53.91,53.93,358372.0,48.646,48.6641,48.628,48.646,358372.0
2021-04-30 14:55:00,53.93,53.95,53.91,53.91,151393.0,48.646,48.6641,48.628,48.628,151393.0
2021-04-30 15:00:00,53.92,53.97,53.92,53.95,581972.0,48.637,48.6821,48.637,48.6641,581972.0
2021-04-30 15:05:00,53.96,53.96,53.93,53.95,74016.0,48.6731,48.6731,48.646,48.6641,74016.0
2021-04-30 15:10:00,53.95,53.96,53.88,53.88,106522.0,48.6641,48.6731,48.6009,48.6009,106522.0
2021-04-30 15:15:00,53.88,53.89,53.85,53.86,221850.0,48.6009,48.6099,48.5739,48.5829,221850.0
2021-04-30 15:20:00,53.86,53.91,53.85,53.89,476653.0,48.5829,48.628,48.5739,48.6099,476653.0
2021-04-30 15:25:00,53.89,53.92,53.88,53.91,837000.0,48.6099,48.637,48.6009,48.628,837000.0
2021-04-30 15:30:00,53.91,53.94,53.89,53.93,334578.0,48.628,48.655,48.6099,48.646,334578.0
2021-04-30 15:35:00,53.93,53.96,53.92,53.94,586905.0,48.646,48.6731,48.637,48.655,586905.0
2021-04-30 15:40:00,53.94,53.95,53.92,53.93,796285.0,48.655,48.6641,48.637,48.646,796285.0
2021-04-30 15:45:00,53.93,53.97,53.88,53.96,706162.0,48.646,48.6821,48.6009,48.6731,706162.0
2021-04-30 15:50:00,53.96,53.96,53.93,53.94,874710.0,48.6731,48.6731,48.646,48.655,874710.0
2021-04-30 15:55:00,53.95,54.0,53.93,54.0,2410029.0,48.6641,48.7092,48.646,48.7092,2410029.0
2021-05-03 09:30:00,53.94,53.95,53.81,53.81,857511.0,48.655,48.6641,48.5378,48.5378,857511.0
2021-05-03 09:35:00,53.8,53.85,53.78,53.82,814914.0,48.5288,48.5739,48.5107,48.5468,814914.0
2021-05-03 09:40:00,53.82,53.86,53.79,53.79,293889.0,48.5468,48.5829,48.5197,48.5197,293889.0
2021-05-03 09:45:00,53.8,53.84,53.76,53.83,259398.0,48.5288,48.5648,48.4927,48.5558,259398.0
2021-05-03 09:50:00,53.84,53.87,53.81,53.86,184089.0,48.5648,48.5919,48.5378,48.5829,184089.0
2021-05-03 09:55:00,53.85,53.93,53.84,53.9,382033.0,48.5739,48.646,48.5648,48.619,382033.0
2021-05-03 10:00:00,53.9,54.02,53.9,54.02,919932.0,48.619,48.7272,48.619,48.7272,919932.0
2021-05-03 10:05:00,54.02,54.12,54.02,54.07,378356.0,48.7272,48.8174,48.7272,48.7723,378356.0
2021-05-03 10:10:00,54.07,54.14,54.06,54.14,166981.0,48.7723,48.8355,48.7633,48.8355,166981.0
2021-05-03 10:15:00,54.14,54.19,54.13,54.19,542318.0,48.8355,48.8806,48.8264,48.8806,542318.0
2021-05-03 10:20:00,54.19,54.21,54.14,54.15,461283.0,48.8806,48.8986,48.8355,48.8445,461283.0
2021-05-03 10:25:00,54.14,54.16,54.12,54.13,205333.0,48.8355,48.8535,48.8174,48.8264,205333.0
2021-05-03 10:30:00,54.14,54.21,54.13,54.19,520818.0,48.8355,48.8986,48.8264,48.8806,520818.0
2021-05-03 10:35:00,54.19,54.23,54.15,54.16,209609.0,48.8806,48.9166,48.8445,48.8535,209609.0
2021-05-03 10:40:00,54.16,54.22,54.13,54.14,215194.0,48.8535,48.9076,48.8264,48.8355,215194.0
2021-05-03 10:45:00,54.13,54.19,54.12,54.18,134617.0,48.8264,48.8806,48.8174,48.8715,134617.0
2021-05-03 10:50:00,54.18,54.2,54.06,54.09,518945.0,48.8715,48.8896,48.7633,48.7903,518945.0
2021-05-03 10:55:00,54.1,54.12,54.08,54.1,183801.0,48.7994,48.8174,48.7813,48.7994,183801.0
2021-05-03 11:00:00,54.1,54.12,54.08,54.11,117759.0,48.7994,48.8174,48.7813,48.8084,117759.0
2021-05-03 11:05:00,54.1,54.12,54.08,54.11,390619.0,48.7994,48.8174,48.7813,48.8084,390619.0
2021-05-03 11:10:00,54.11,54.11,53.96,54.0,274075.0,48.8084,48.8084,48.6731,48.7092,274075.0
2021-05-03 11:15:00,53.99,54.05,53.98,54.05,504617.0,48.7001,48.7543,48.6911,48.7543,504617.0
2021-05-03 11:20:00,54.05,54.06,54.02,54.04,97351.0,48.7543,48.7633,48.7272,48.7452,97351.0
2021-05-03 11:25:00,54.03,54.03,53.95,53.96,121995.0,48.7362,48.7362,48.6641,48.6731,121995.0
2021-05-03 11:30:00,53.96,54.05,53.95,54.04,167435.0,48.6731,48.7543,48.6641,48.7452,167435.0
2021-05-03 11:35:00,54.04,54.07,54.02,54.03,149891.0,48.7452,48.7723,48.7272,48.7362,149891.0
2021-05-03 11:40:00,54.02,54.05,54.0,54.05,294954.0,48.7272,48.7543,48.7092,48.7543,294954.0
2021-05-03 11:45:00,54.05,54.07,54.03,54.05,281726.0,48.7543,48.7723,48.7362,48.7543,281726.0
2021-05-03 11:50:00,54.05,54.06,53.99,54.02,72475.0,48.7543,48.7633,48.7001,48.7272,72475.0
2021-05-03 11:55:00,54.01,54.06,54.01,54.06,25944.0,48.7182,48.7633,48.7182,48.7633,25944.0
2021-05-03 12:00:00,54.06,54.06,54.03,54.04,68452.0,48.7633,48.7633,48.7362,48.7452,68452.0
2021-05-03 12:05:00,54.04,54.08,54.03,54.05,165338.0,48.7452,48.7813,48.7362,48.7543,165338.0
2021-05-03 12:10:00,54.05,54.06,54.04,54.05,38505.0,48.7543,48.7633,48.7452,48.7543,38505.0
2021-05-03 12:15:00,54.05,54.07,54.04,54.05,61235.0,48.7543,48.7723,48.7452,48.7543,61235.0
2021-05-03 12:20:00,54.05,54.08,54.01,54.07,57272.0,48.7543,48.7813,48.7182,48.7723,57272.0
2021-05-03 12:25:00,54.07,54.07,54.03,54.04,194123.0,48.7723,48.7723,48.7362,48.7452,194123.0
2021-05-03 12:30:00,54.03,54.04,53.99,54.02,127011.0,48.7362,48.7452,48.7001,48.7272,127011.0
2021-05-03 12:35:00,54.03,54.03,54.01,54.01,21525.0,48.7362,48.7362,48.7182,48.7182,21525.0
2021-05-03 12:40:00,54.02,54.03,54.0,54.0,23970.0,48.7272,48.7362,48.7092,48.7092,23970.0
2021-05-03 12:45:00,54.0,54.02,53.99,54.01,170398.0,48.7092,48.7272,48.7001,48.7182,170398.0
2021-05-03 12:50:00,54.01,54.03,54.0,54.03,46274.0,48.7182,48.7362,48.7092,48.7362,46274.0
2021-05-03 12:55:00,54.03,54.03,54.0,54.02,38393.0,48.7362,48.7362,48.7092,48.7272,38393.0
2021-05-03 13:00:00,54.02,54.04,54.02,54.03,32817.0,48.7272,48.7452,48.7272,48.7362,32817.0
2021-05-03 13:05:00,54.03,54.05,54.01,54.01,140580.0,48.7362,48.7543,48.7182,48.7182,140580.0
2021-05-03 13:10:00,54.01,54.03,53.99,54.01,55203.0,48.7182,48.7362,48.7001,48.7182,55203.0
2021-05-03 13:15:00,54.01,54.03,54.0,54.02,47873.0,48.7182,48.7362,48.7092,48.7272,47873.0
2021-05-03 13:20:00,54.02,54.03,53.98,53.98,48296.0,48.7272,48.7362,48.6911,48.6911,48296.0
2021-05-03 13:25:00,53.98,53.99,53.95,53.97,61378.0,48.6911,48.7001,48.6641,48.6821,61378.0
2021-05-03 13:30:00,53.96,53.98,53.94,53.97,125829.0,48.6731,48.6911,48.655,48.6821,125829.0
2021-05-03 13:35:00,53.97,53.99,53.95,53.98,93376.0,48.6821,48.7001,48.6641,48.6911,93376.0
2021-05-03 13:40:00,53.98,54.01,53.98,54.0,69713.0,48.6911,48.7182,48.6911,48.7092,69713.0
2021-05-03 13:45:00,53.99,54.0,53.98,53.99,71158.0,48.7001,48.7092,48.6911,48.7001,71158.0
2021-05-03 13:50:00,53.98,53.99,53.96,53.97,87218.0,48.6911,48.7001,48.6731,48.6821,87218.0
2021-05-03 13:55:00,53.97,53.97,53.95,53.96,108509.0,48.6821,48.6821,48.6641,48.6731,108509.0
2021-05-03 14:00:00,53.96,53.99,53.95,53.98,139188.0,48.6731,48.7001,48.6641,48.6911,139188.0
2021-05-03 14:05:00,53.98,54.0,53.98,53.98,113800.0,48.6911,48.7092,48.6911,48.6911,113800.0
2021-05-03 14:10:00,53.98,54.02,53.98,54.0,99678.0,48.6911,48.7272,48.6911,48.7092,99678.0
2021-05-03 14:15:00,54.0,54.02,53.99,54.01,124262.0,48.7092,48.7272,48.7001,48.7182,124262.0
2021-05-03 14:20:00,54.02,54.02,53.96,53.97,153856.0,48.7272,48.7272,48.6731,48.6821,153856.0
2021-05-03 14:25:00,53.97,53.98,53.96,53.98,100852.0,48.6821,48.6911,48.6731,48.6911,100852.0
2021-05-03 14:30:00,53.98,53.99,53.97,53.98,135580.0,48.6911,48.7001,48.6821,48.6911,135580.0
2021-05-03 14:35:00,53.98,53.99,53.96,53.97,149988.0,48.6911,48.7001,48.6731,48.6821,149988.0
2021-05-03 14:40:00,53.97,53.99,53.96,53.98,93988.0,48.6821,48.7001,48.6731,48.6911,93988.0
2021-05-03 14:45:00,53.99,54.01,53.98,54.01,120361.0,48.7001,48.7182,48.6911,48.7182,120361.0
2021-05-03 14:50:00,54.01,54.04,54.01,54.04,117910.0,48.7182,48.7452,48.7182,48.7452,117910.0
2021-05-03 14:55:00,54.03,54.04,54.0,54.02,121849.0,48.7362,48.7452,48.7092,48.7272,121849.0
2021-05-03 15:00:00,54.01,54.02,54.0,54.0,87009.0,48.7182,48.7272,48.7092,48.7092,87009.0
2021-05-03 15:05:00,54.0,54.01,53.97,53.99,102624.0,48.7092,48.7182,48.6821,48.7001,102624.0
2021-05-03 15:10:00,54.0,54.0,53.97,53.98,84344.0,48.7092,48.7092,48.6821,48.6911,84344.0
2021-05-03 15:15:00,53.97,53.98,53.93,53.96,339863.0,48.6821,48.6911,48.646,48.6731,339863.0
2021-05-03 15:20:00,53.95,53.95,53.92,53.93,192039.0,48.6641,48.6641,48.637,48.646,192039.0
2021-05-03 15:25:00,53.93,53.96,53.91,53.91,231830.0,48.646,48.6731,48.628,48.628,231830.0
2021-05-03 15:30:00,53.91,53.93,53.9,53.91,280919.0,48.628,48.646,48.619,48.628,280919.0
2021-05-03 15:35:00,53.91,53.92,53.89,53.9,232459.0,48.628,48.637,48.6099,48.619,232459.0
2021-05-03 15:40:00,53.9,53.91,53.87,53.9,609822.0,48.619,48.628,48.5919,48.619,609822.0
2021-05-03 15:45:00,53.91,53.93,53.9,53.92,283561.0,48.628,48.646,48.619,48.637,283561.0
2021-05-03 15:50:00,53.92,53.92,53.89,53.91,973887.0,48.637,48.637,48.6099,48.628,973887.0
2021-05-03 15:55:00,53.91,53.98,53.88,53.98,1449024.0,48.628,48.6911,48.6009,48.6911,1449024.0
2021-05-04 09:30:00,53.58,53.66,53.56,53.62,1004400.0,48.3303,48.4025,48.3123,48.3664,1004400.0
2021-05-04 09:35:00,53.62,53.66,53.59,53.63,549356.0,48.3664,48.4025,48.3393,48.3754,549356.0
2021-05-04 09:40:00,53.64,53.64,53.54,53.54,569654.0,48.3844,48.3844,48.2942,48.2942,569654.0
2021-05-04 09:45:00,53.55,53.55,53.44,53.46,428755.0,48.3033,48.3033,48.204,48.2221,428755.0
2021-05-04 09:50:00,53.46,53.46,53.33,53.37,446590.0,48.2221,48.2221,48.1048,48.1409,446590.0
2021-05-04 09:55:00,53.37,53.37,53.26,53.28,485645.0,48.1409,48.1409,48.0417,48.0597,485645.0
2021-05-04 10:00:00,53.28,53.29,53.22,53.24,859358.0,48.0597,48.0687,48.0056,48.0236,859358.0
2021-05-04 10:05:00,53.24,53.31,53.22,53.28,521161.0,48.0236,48.0868,48.0056,48.0597,521161.0
2021-05-04 10:10:00,53.26,53.27,53.2,53.24,557914.0,48.0417,48.0507,47.9875,48.0236,557914.0
2021-05-04 10:15:00,53.24,53.31,53.16,53.31,787603.0,48.0236,48.0868,47.9515,48.0868,787603.0
2021-05-04 10:20:00,53.31,53.32,53.25,53.32,666443.0,48.0868,48.0958,48.0327,48.0958,666443.0
2021-05-04 10:25:00,53.32,53.37,53.3,53.34,583447.0,48.0958,48.1409,48.0778,48.1138,583447.0
2021-05-04 10:30:00,53.34,53.34,53.23,53.24,962520.0,48.1138,48.1138,48.0146,48.0236,962520.0
2021-05-04 10:35:00,53.24,53.3,53.22,53.29,1036749.0,48.0236,48.0778,48.0056,48.0687,1036749.0
2021-05-04 10:40:00,53.29,53.35,53.28,53.3,687518.0,48.0687,48.1229,48.0597,48.0778,687518.0
2021-05-04 10:45:00,53.3,53.3,53.2,53.22,246229.0,48.0778,48.0778,47.9875,48.0056,246229.0
2021-05-04 10:50:00,53.22,53.22,53.17,53.21,262116.0,48.0056,48.0056,47.9605,47.9966,262116.0
2021-05-04 10:55:00,53.2,53.23,53.18,53.2,360543.0,47.9875,48.0146,47.9695,47.9875,360543.0
2021-05-04 11:00:00,53.19,53.24,53.15,53.23,307919.0,47.9785,48.0236,47.9424,48.0146,307919.0
2021-05-04 11:05:00,53.23,53.26,53.18,53.25,394349.0,48.0146,48.0417,47.9695,48.0327,394349.0
2021-05-04 11:10:00,53.24,53.25,53.04,53.06,835845.0,48.0236,48.0327,47.8432,47.8613,835845.0
2021-05-04 11:15:00,53.05,53.14,53.01,53.11,412647.0,47.8522,47.9334,47.8162,47.9064,412647.0
2021-05-04 11:20:00,53.1,53.11,53.05,53.08,480917.0,47.8973,47.9064,47.8522,47.8793,480917.0
2021-05-04 11:25:00,53.07,53.17,53.05,53.17,340835.0,47.8703,47.9605,47.8522,47.9605,340835.0
2021-05-04 11:30:00,53.17,53.22,53.16,53.17,605554.0,47.9605,48.0056,47.9515,47.9605,605554.0
2021-05-04 11:35:00,53.17,53.21,53.15,53.16,370719.0,47.9605,47.9966,47.9424,47.9515,370719.0
2021-05-04 11:40:00,53.16,53.18,53.1,53.12,430811.0,47.9515,47.9695,47.8973,47.9154,430811.0
2021-05-04 11:45:00,53.13,53.14,53.06,53.12,202971.0,47.9244,47.9334,47.8613,47.9154,202971.0
2021-05-04 11:50:00,53.11,53.12,53.03,53.06,1433074.0,47.9064,47.9154,47.8342,47.8613,1433074.0
2021-05-04 11:55:00,53.06,53.07,52.98,53.05,858466.0,47.8613,47.8703,47.7891,47.8522,858466.0
2021-05-04 12:00:00,53.04,53.13,53.02,53.12,474740.0,47.8432,47.9244,47.8252,47.9154,474740.0
2021-05-04 12:05:00,53.11,53.16,53.1,53.14,254829.0,47.9064,47.9515,47.8973,47.9334,254829.0
2021-05-04 12:10:00,53.15,53.25,53.14,53.22,305840.0,47.9424,48.0327,47.9334,48.0056,305840.0
2021-05-04 12:15:00,53.22,53.23,53.17,53.2,256587.0,48.0056,48.0146,47.9605,47.9875,256587.0
2021-05-04 12:20:00,53.2,53.21,53.16,53.18,290531.0,47.9875,47.9966,47.9515,47.9695,290531.0
2021-05-04 12:25:00,53.18,53.23,53.17,53.21,230156.0,47.9695,48.0146,47.9605,47.9966,230156.0
2021-05-04 12:30:00,53.21,53.21,53.13,53.15,109777.0,47.9966,47.9966,47.9244,47.9424,109777.0
2021-05-04 12:35:00,53.15,53.2,53.13,53.16,90063.0,47.9424,47.9875,47.9244,47.9515,90063.0
2021-05-04 12:40:00,53.16,53.17,53.13,53.14,66839.0,47.9515,47.9605,47.9244,47.9334,66839.0
2021-05-04 12:45:00,53.13,53.18,53.12,53.17,122430.0,47.9244,47.9695,47.9154,47.9605,122430.0
2021-05-04 12:50:00,53.17,53.22,53.16,53.19,149700.0,47.9605,48.0056,47.9515,47.9785,149700.0
2021-05-04 12:55:00,53.19,53.22,53.18,53.18,123460.0,47.9785,48.0056,47.9695,47.9695,123460.0
2021-05-04 13:00:00,53.18,53.25,53.16,53.23,185299.0,47.9695,48.0327,47.9515,48.0146,185299.0
2021-05-04 13:05:00,53.23,53.26,53.2,53.25,388908.0,48.0146,48.0417,47.9875,48.0327,388908.0
2021-05-04 13:10:00,53.25,53.26,53.2,53.26,214647.0,48.0327,48.0417,47.9875,48.0417,214647.0
2021-05-04 13:15:00,53.25,53.27,53.22,53.23,296288.0,48.0327,48.0507,48.0056,48.0146,296288.0
2021-05-04 13:20:00,53.24,53.25,53.2,53.22,38738.0,48.0236,48.0327,47.9875,48.0056,38738.0
2021-05-04 13:25:00,53.22,53.26,53.22,53.23,281850.0,48.0056,48.0417,48.0056,48.0146,281850.0
2021-05-04 13:30:00,53.24,53.28,53.22,53.26,113786.0,48.0236,48.0597,48.0056,48.0417,113786.0
2021-05-04 13:35:00,53.27,53.29,53.27,53.28,40800.0,48.0507,48.0687,48.0507,48.0597,40800.0
2021-05-04 13:40:00,53.28,53.28,53.23,53.25,56753.0,48.0597,48.0597,48.0146,48.0327,56753.0
2021-05-04 13:45:00,53.24,53.26,53.2,53.24,406104.0,48.0236,48.0417,47.9875,48.0236,406104.0
2021-05-04 13:50:00,53.24,53.24,53.18,53.19,164092.0,48.0236,48.0236,47.9695,47.9785,164092.0
2021-05-04 13:55:00,53.18,53.23,53.18,53.22,79312.0,47.9695,48.0146,47.9695,48.0056,79312.0
2021-05-04 14:00:00,53.21,53.21,53.17,53.2,560336.0,47.9966,47.9966,47.9605,47.9875,560336.0
2021-05-04 14:05:00,53.21,53.24,53.19,53.23,117401.0,47.9966,48.0236,47.9785,48.0146,117401.0
2021-05-04 14:10:00,53.23,53.31,53.22,53.3,187395.0,48.0146,48.0868,48.0056,48.0778,187395.0
2021-05-04 14:15:00,53.3,53.32,53.27,53.28,29724.0,48.0778,48.0958,48.0507,48.0597,29724.0
2021-05-04 14:20:00,53.27,53.3,53.25,53.26,330733.0,48.0507,48.0778,48.0327,48.0417,330733.0
2021-05-04 14:25:00,53.26,53.26,53.21,53.24,198797.0,48.0417,48.0417,47.9966,48.0236,198797.0
2021-05-04 14:30:00,53.24,53.27,53.24,53.25,70721.0,48.0236,48.0507,48.0236,48.0327,70721.0
2021-05-04 14:35:00,53.25,53.27,53.24,53.26,60401.0,48.0327,48.0507,48.0236,48.0417,60401.0
2021-05-04 14:40:00,53.26,53.28,53.24,53.26,67998.0,48.0417,48.0597,48.0236,48.0417,67998.0
2021-05-04 14:45:00,53.26,53.28,53.25,53.27,108868.0,48.0417,48.0597,48.0327,48.0507,108868.0
2021-05-04 14:50:00,53.27,53.28,53.26,53.27,80306.0,48.0507,48.0597,48.0417,48.0507,80306.0
2021-05-04 14:55:00,53.27,53.31,53.26,53.26,66326.0,48.0507,48.0868,48.0417,48.0417,66326.0
2021-05-04 15:00:00,53.25,53.3,53.2,53.27,171567.0,48.0327,48.0778,47.9875,48.0507,171567.0
2021-05-04 15:05:00,53.27,53.27,53.22,53.25,443082.0,48.0507,48.0507,48.0056,48.0327,443082.0
2021-05-04 15:10:00,53.26,53.28,53.24,53.25,196434.0,48.0417,48.0597,48.0236,48.0327,196434.0
2021-05-04 15:15:00,53.25,53.28,53.23,53.26,244264.0,48.0327,48.0597,48.0146,48.0417,244264.0
2021-05-04 15:20:00,53.25,53.28,53.23,53.26,162013.0,48.0327,48.0597,48.0146,48.0417,162013.0
2021-05-04 15:25:00,53.25,53.28,53.22,53.27,142255.0,48.0327,48.0597,48.0056,48.0507,142255.0
2021-05-04 15:30:00,53.27,53.33,53.25,53.33,456118.0,48.0507,48.1048,48.0327,48.1048,456118.0
2021-05-04 15:35:00,53.33,53.36,53.31,53.34,248194.0,48.1048,48.1319,48.0868,48.1138,248194.0
2021-05-04 15:40:00,53.33,53.36,53.32,53.34,1971347.0,48.1048,48.1319,48.0958,48.1138,1971347.0
2021-05-04 15:45:00,53.34,53.34,53.3,53.33,524777.0,48.1138,48.1138,48.0778,48.1048,524777.0
2021-05-04 15:50:00,53.33,53.38,53.33,53.35,570127.0,48.1048,48.1499,48.1048,48.1229,570127.0
2021-05-04 15:55:00,53.36,53.4,53.34,53.39,2117869.0,48.1319,48.168,48.1138,48.1589,2117869.0
2021-05-05 09:30:00,53.63,53.75,53.62,53.72,1057792.0,48.3754,48.4837,48.3664,48.4566,1057792.0
2021-05-05 09:35:00,53.71,53.73,53.64,53.66,729967.0,48.4476,48.4656,48.3844,48.4025,729967.0
2021-05-05 09:40:00,53.66,53.68,53.63,53.65,1686518.0,48.4025,48.4205,48.3754,48.3935,1686518.0
2021-05-05 09:45:00,53.66,53.72,53.63,53.65,293542.0,48.4025,48.4566,48.3754,48.3935,293542.0
2021-05-05 09:50:00,53.64,53.68,53.62,53.64,193026.0,48.3844,48.4205,48.3664,48.3844,193026.0
2021-05-05 09:55:00,53.64,53.66,53.58,53.6,128401.0,48.3844,48.4025,48.3303,48.3484,128401.0
2021-05-05 10:00:00,53.61,53.62,53.49,53.51,500073.0,48.3574,48.3664,48.2491,48.2672,500073.0
2021-05-05 10:05:00,53.51,53.53,53.45,53.5,503532.0,48.2672,48.2852,48.2131,48.2582,503532.0
2021-05-05 10:10:00,53.5,53.56,53.48,53.53,268017.0,48.2582,48.3123,48.2401,48.2852,268017.0
2021-05-05 10:15:00,53.53,53.57,53.49,53.55,158371.0,48.2852,48.3213,48.2491,48.3033,158371.0
2021-05-05 10:20:00,53.55,53.57,53.49,53.54,183885.0,48.3033,48.3213,48.2491,48.2942,183885.0
2021-05-05 10:25:00,53.54,53.58,53.53,53.57,317814.0,48.2942,48.3303,48.2852,48.3213,317814.0
2021-05-05 10:30:00,53.57,53.61,53.56,53.61,396028.0,48.3213,48.3574,48.3123,48.3574,396028.0
2021-05-05 10:35:00,53.61,53.63,53.6,53.62,133469.0,48.3574,48.3754,48.3484,48.3664,133469.0
2021-05-05 10:40:00,53.63,53.71,53.62,53.69,412707.0,48.3754,48.4476,48.3664,48.4295,412707.0
2021-05-05 10:45:00,53.69,53.7,53.67,53.7,187546.0,48.4295,48.4386,48.4115,48.4386,187546.0
2021-05-05 10:50:00,53.7,53.75,53.7,53.72,523773.0,48.4386,48.4837,48.4386,48.4566,523773.0
2021-05-05 10:55:00,53.73,53.76,53.72,53.74,175077.0,48.4656,48.4927,48.4566,48.4746,175077.0
2021-05-05 11:00:00,53.75,53.76,53.7,53.73,217174.0,48.4837,48.4927,48.4386,48.4656,217174.0
2021-05-05 11:05:00,53.74,53.76,53.71,53.73,131442.0,48.4746,48.4927,48.4476,48.4656,131442.0
2021-05-05 11:10:00,53.73,53.75,53.71,53.73,137837.0,48.4656,48.4837,48.4476,48.4656,137837.0
2021-05-05 11:15:00,53.73,53.75,53.7,53.72,140328.0,48.4656,48.4837,48.4386,48.4566,140328.0
2021-05-05 11:20:00,53.72,53.74,53.7,53.72,159685.0,48.4566,48.4746,48.4386,48.4566,159685.0
2021-05-05 11:25:00,53.71,53.72,53.69,53.7,101915.0,48.4476,48.4566,48.4295,48.4386,101915.0
2021-05-05 11:30:00,53.75,53.78,53.7,53.77,193161.0,48.4837,48.5107,48.4386,48.5017,193161.0
2021-05-05 11:35:00,53.76,53.77,53.74,53.75,160829.0,48.4927,48.5017,48.4746,48.4837,160829.0
2021-05-05 11:40:00,53.76,53.76,53.74,53.76,60385.0,48.4927,48.4927,48.4746,48.4927,60385.0
2021-05-05 11:45:00,53.76,53.76,53.73,53.74,66385.0,48.4927,48.4927,48.4656,48.4746,66385.0
2021-05-05 11:50:00,53.74,53.76,53.72,53.76,109150.0,48.4746,48.4927,48.4566,48.4927,109150.0
2021-05-05 11:55:00,53.76,53.79,53.76,53.78,400520.0,48.4927,48.5197,48.4927,48.5107,400520.0
2021-05-05 12:00:00,53.79,53.8,53.78,53.79,463796.0,48.5197,48.5288,48.5107,48.5197,463796.0
2021-05-05 12:05:00,53.79,53.8,53.77,53.79,307046.0,48.5197,48.5288,48.5017,48.5197,307046.0
2021-05-05 12:10:00,53.79,53.8,53.77,53.79,395686.0,48.5197,48.5288,48.5017,48.5197,395686.0
2021-05-05 12:15:00,53.79,53.8,53.78,53.79,342709.0,48.5197,48.5288,48.5107,48.5197,342709.0
2021-05-05 12:20:00,53.79,53.8,53.78,53.79,313665.0,48.5197,48.5288,48.5107,48.5197,313665.0
2021-05-05 12:25:00,53.79,53.79,53.77,53.78,437350.0,48.5197,48.5197,48.5017,48.5107,437350.0
2021-05-05 12:30:00,53.79,53.79,53.75,53.77,372815.0,48.5197,48.5197,48.4837,48.5017,372815.0
2021-05-05 12:35:00,53.76,53.77,53.72,53.73,454320.0,48.4927,48.5017,48.4566,48.4656,454320.0
2021-05-05 12:40:00,53.73,53.73,53.7,53.73,144292.0,48.4656,48.4656,48.4386,48.4656,144292.0
2021-05-05 12:45:00,53.73,53.74,53.72,53.73,132952.0,48.4656,48.4746,48.4566,48.4656,132952.0
2021-05-05 12:50:00,53.73,53.74,53.72,53.73,45787.0,48.4656,48.4746,48.4566,48.4656,45787.0
2021-05-05 12:55:00,53.73,53.74,53.69,53.7,442578.0,48.4656,48.4746,48.4295,48.4386,442578.0
2021-05-05 13:00:00,53.7,53.71,53.65,53.66,196348.0,48.4386,48.4476,48.3935,48.4025,196348.0
2021-05-05 13:05:00,53.66,53.72,53.66,53.72,167999.0,48.4025,48.4566,48.4025,48.4566,167999.0
2021-05-05 13:10:00,53.72,53.73,53.71,53.72,96089.0,48.4566,48.4656,48.4476,48.4566,96089.0
2021-05-05 13:15:00,53.72,53.73,53.7,53.73,149758.0,48.4566,48.4656,48.4386,48.4656,149758.0
2021-05-05 13:20:00,53.72,53.74,53.71,53.73,84502.0,48.4566,48.4746,48.4476,48.4656,84502.0
2021-05-05 13:25:00,53.73,53.76,53.72,53.74,177736.0,48.4656,48.4927,48.4566,48.4746,177736.0
2021-05-05 13:30:00,53.75,53.76,53.73,53.75,52750.0,48.4837,48.4927,48.4656,48.4837,52750.0
2021-05-05 13:35:00,53.74,53.75,53.73,53.75,41173.0,48.4746,48.4837,48.4656,48.4837,41173.0
2021-05-05 13:40:00,53.76,53.76,53.74,53.75,60890.0,48.4927,48.4927,48.4746,48.4837,60890.0
2021-05-05 13:45:00,53.75,53.75,53.74,53.75,45031.0,48.4837,48.4837,48.4746,48.4837,45031.0
2021-05-05 13:50:00,53.75,53.77,53.74,53.76,66832.0,48.4837,48.5017,48.4746,48.4927,66832.0
2021-05-05 13:55:00,53.74,53.74,53.7,53.72,96506.0,48.4746,48.4746,48.4386,48.4566,96506.0
2021-05-05 14:00:00,53.72,53.72,53.69,53.7,338800.0,48.4566,48.4566,48.4295,48.4386,338800.0
2021-05-05 14:05:00,53.69,53.71,53.68,53.69,119184.0,48.4295,48.4476,48.4205,48.4295,119184.0
2021-05-05 14:10:00,53.69,53.72,53.68,53.72,123195.0,48.4295,48.4566,48.4205,48.4566,123195.0
2021-05-05 14:15:00,53.72,53.74,53.71,53.73,369102.0,48.4566,48.4746,48.4476,48.4656,369102.0
2021-05-05 14:20:00,53.73,53.74,53.71,53.71,58799.0,48.4656,48.4746,48.4476,48.4476,58799.0
2021-05-05 14:25:00,53.72,53.73,53.7,53.72,124021.0,48.4566,48.4656,48.4386,48.4566,124021.0
2021-05-05 14:30:00,53.72,53.73,53.71,53.72,71051.0,48.4566,48.4656,48.4476,48.4566,71051.0
2021-05-05 14:35:00,53.72,53.72,53.7,53.72,79197.0,48.4566,48.4566,48.4386,48.4566,79197.0
2021-05-05 14:40:00,53.72,53.73,53.69,53.7,146443.0,48.4566,48.4656,48.4295,48.4386,146443.0
2021-05-05 14:45:00,53.7,53.75,53.69,53.74,66806.0,48.4386,48.4837,48.4295,48.4746,66806.0
2021-05-05 14:50:00,53.74,53.74,53.72,53.73,64426.0,48.4746,48.4746,48.4566,48.4656,64426.0
2021-05-05 14:55:00,53.73,53.74,53.7,53.71,84331.0,48.4656,48.4746,48.4386,48.4476,84331.0
2021-05-05 15:00:00,53.71,53.71,53.64,53.67,125533.0,48.4476,48.4476,48.3844,48.4115,125533.0
2021-05-05 15:05:00,53.66,53.7,53.65,53.65,314366.0,48.4025,48.4386,48.3935,48.3935,314366.0
2021-05-05 15:10:00,53.65,53.67,53.64,53.65,217338.0,48.3935,48.4115,48.3844,48.3935,217338.0
2021-05-05 15:15:00,53.64,53.65,53.61,53.63,101758.0,48.3844,48.3935,48.3574,48.3754,101758.0
2021-05-05 15:20:00,53.63,53.64,53.58,53.59,340175.0,48.3754,48.3844,48.3303,48.3393,340175.0
2021-05-05 15:25:00,53.59,53.62,53.56,53.61,222437.0,48.3393,48.3664,48.3123,48.3574,222437.0
2021-05-05 15:30:00,53.6,53.65,53.59,53.64,168743.0,48.3484,48.3935,48.3393,48.3844,168743.0
2021-05-05 15:35:00,53.64,53.67,53.63,53.66,108879.0,48.3844,48.4115,48.3754,48.4025,108879.0
2021-05-05 15:40:00,53.66,53.66,53.61,53.63,706677.0,48.4025,48.4025,48.3574,48.3754,706677.0
2021-05-05 15:45:00,53.63,53.63,53.59,53.6,710836.0,48.3754,48.3754,48.3393,48.3484,710836.0
2021-05-05 15:50:00,53.59,53.63,53.56,53.62,597775.0,48.3393,48.3754,48.3123,48.3664,597775.0
2021-05-05 15:55:00,53.62,53.65,53.6,53.63,1245527.0,48.3664,48.3935,48.3484,48.3754,1245527.0
2021-05-06 09:30:00,53.9,53.92,53.76,53.83,749973.0,48.619,48.637,48.4927,48.5558,749973.0
2021-05-06 09:35:00,53.83,54.03,53.82,54.02,911053.0,48.5558,48.7362,48.5468,48.7272,911053.0
2021-05-06 09:40:00,54.02,54.03,53.93,53.95,1093753.0,48.7272,48.7362,48.646,48.6641,1093753.0
2021-05-06 09:45:00,53.94,54.01,53.92,53.98,299522.0,48.655,48.7182,48.637,48.6911,299522.0
2021-05-06 09:50:00,53.98,54.04,53.96,53.96,253082.0,48.6911,48.7452,48.6731,48.6731,253082.0
2021-05-06 09:55:00,53.95,53.96,53.9,53.9,501891.0,48.6641,48.6731,48.619,48.619,501891.0
2021-05-06 10:00:00,53.89,53.89,53.83,53.86,217156.0,48.6099,48.6099,48.5558,48.5829,217156.0
2021-05-06 10:05:00,53.86,53.87,53.81,53.81,195338.0,48.5829,48.5919,48.5378,48.5378,195338.0
2021-05-06 10:10:00,53.81,53.89,53.81,53.83,310510.0,48.5378,48.6099,48.5378,48.5558,310510.0
2021-05-06 10:15:00,53.82,53.87,53.74,53.75,817810.0,48.5468,48.5919,48.4746,48.4837,817810.0
2021-05-06 10:20:00,53.75,53.81,53.73,53.81,397871.0,48.4837,48.5378,48.4656,48.5378,397871.0
2021-05-06 10:25:00,53.81,53.84,53.78,53.81,109186.0,48.5378,48.5648,48.5107,48.5378,109186.0
2021-05-06 10:30:00,53.81,53.87,53.81,53.87,76441.0,48.5378,48.5919,48.5378,48.5919,76441.0
2021-05-06 10:35:00,53.86,53.93,53.86,53.91,461089.0,48.5829,48.646,48.5829,48.628,461089.0
2021-05-06 10:40:00,53.9,53.95,53.9,53.91,350342.0,48.619,48.6641,48.619,48.628,350342.0
2021-05-06 10:45:00,53.92,53.95,53.9,53.91,139187.0,48.637,48.6641,48.619,48.628,139187.0
2021-05-06 10:50:00,53.92,53.95,53.91,53.95,155194.0,48.637,48.6641,48.628,48.6641,155194.0
2021-05-06 10:55:00,53.94,53.96,53.9,53.95,191577.0,48.655,48.6731,48.619,48.6641,191577.0
2021-05-06 11:00:00,53.95,53.96,53.9,53.92,160981.0,48.6641,48.6731,48.619,48.637,160981.0
2021-05-06 11:05:00,53.92,53.94,53.83,53.86,145763.0,48.637,48.655,48.5558,48.5829,145763.0
2021-05-06 11:10:00,53.86,53.88,53.83,53.85,145319.0,48.5829,48.6009,48.5558,48.5739,145319.0
2021-05-06 11:15:00,53.85,53.91,53.84,53.89,100757.0,48.5739,48.628,48.5648,48.6099,100757.0
2021-05-06 11:20:00,53.9,53.96,53.87,53.95,182663.0,48.619,48.6731,48.5919,48.6641,182663.0
2021-05-06 11:25:00,53.96,54.01,53.95,54.0,501262.0,48.6731,48.7182,48.6641,48.7092,501262.0
2021-05-06 11:30:00,54.0,54.05,53.97,54.04,416781.0,48.7092,48.7543,48.6821,48.7452,416781.0
2021-05-06 11:35:00,54.04,54.05,54.01,54.01,235554.0,48.7452,48.7543,48.7182,48.7182,235554.0
2021-05-06 11:40:00,54.0,54.09,54.0,54.09,483260.0,48.7092,48.7903,48.7092,48.7903,483260.0
2021-05-06 11:45:00,54.08,54.09,54.04,54.07,227823.0,48.7813,48.7903,48.7452,48.7723,227823.0
2021-05-06 11:50:00,54.07,54.11,54.07,54.11,362205.0,48.7723,48.8084,48.7723,48.8084,362205.0
2021-05-06 11:55:00,54.11,54.13,54.09,54.12,137008.0,48.8084,48.8264,48.7903,48.8174,137008.0
2021-05-06 12:00:00,54.12,54.13,54.08,54.11,136499.0,48.8174,48.8264,48.7813,48.8084,136499.0
2021-05-06 12:05:00,54.11,54.11,54.06,54.07,93636.0,48.8084,48.8084,48.7633,48.7723,93636.0
2021-05-06 12:10:00,54.08,54.08,54.02,54.04,229162.0,48.7813,48.7813,48.7272,48.7452,229162.0
2021-05-06 12:15:00,54.04,54.1,54.04,54.08,117655.0,48.7452,48.7994,48.7452,48.7813,117655.0
2021-05-06 12:20:00,54.07,54.1,54.07,54.1,123257.0,48.7723,48.7994,48.7723,48.7994,123257.0
2021-05-06 12:25:00,54.1,54.15,54.09,54.15,182448.0,48.7994,48.8445,48.7903,48.8445,182448.0
2021-05-06 12:30:00,54.15,54.15,54.12,54.12,105357.0,48.8445,48.8445,48.8174,48.8174,105357.0
2021-05-06 12:35:00,54.12,54.13,54.08,54.1,218772.0,48.8174,48.8264,48.7813,48.7994,218772.0
2021-05-06 12:40:00,54.11,54.14,54.1,54.13,130902.0,48.8084,48.8355,48.7994,48.8264,130902.0
2021-05-06 12:45:00,54.13,54.14,54.09,54.11,125883.0,48.8264,48.8355,48.7903,48.8084,125883.0
2021-05-06 12:50:00,54.11,54.13,54.11,54.13,129097.0,48.8084,48.8264,48.8084,48.8264,129097.0
2021-05-06 12:55:00,54.13,54.13,54.1,54.12,179987.0,48.8264,48.8264,48.7994,48.8174,179987.0
2021-05-06 13:00:00,54.11,54.14,54.09,54.12,179482.0,48.8084,48.8355,48.7903,48.8174,179482.0
2021-05-06 13:05:00,54.12,54.13,54.09,54.1,94509.0,48.8174,48.8264,48.7903,48.7994,94509.0
2021-05-06 13:10:00,54.09,54.1,54.06,54.07,206742.0,48.7903,48.7994,48.7633,48.7723,206742.0
2021-05-06 13:15:00,54.07,54.1,54.05,54.05,184122.0,48.7723,48.7994,48.7543,48.7543,184122.0
2021-05-06 13:20:00,54.06,54.09,54.05,54.07,495131.0,48.7633,48.7903,48.7543,48.7723,495131.0
2021-05-06 13:25:00,54.08,54.09,54.07,54.08,38188.0,48.7813,48.7903,48.7723,48.7813,38188.0
2021-05-06 13:30:00,54.07,54.08,54.06,54.08,41033.0,48.7723,48.7813,48.7633,48.7813,41033.0
2021-05-06 13:35:00,54.08,54.1,54.07,54.08,55919.0,48.7813,48.7994,48.7723,48.7813,55919.0
2021-05-06 13:40:00,54.08,54.08,54.03,54.05,117697.0,48.7813,48.7813,48.7362,48.7543,117697.0
2021-05-06 13:45:00,54.05,54.05,54.02,54.03,72453.0,48.7543,48.7543,48.7272,48.7362,72453.0
2021-05-06 13:50:00,54.04,54.04,53.99,54.01,534458.0,48.7452,48.7452,48.7001,48.7182,534458.0
2021-05-06 13:55:00,54.01,54.02,53.99,54.01,51676.0,48.7182,48.7272,48.7001,48.7182,51676.0
2021-05-06 14:00:00,54.01,54.03,53.99,54.02,61157.0,48.7182,48.7362,48.7001,48.7272,61157.0
2021-05-06 14:05:00,54.01,54.03,54.0,54.02,205638.0,48.7182,48.7362,48.7092,48.7272,205638.0
2021-05-06 14:10:00,54.01,54.04,53.82,53.97,1078075.0,48.7182,48.7452,48.5468,48.6821,1078075.0
2021-05-06 14:15:00,53.96,54.01,53.95,53.99,366366.0,48.6731,48.7182,48.6641,48.7001,366366.0
2021-05-06 14:20:00,53.99,53.99,53.93,53.98,221651.0,48.7001,48.7001,48.646,48.6911,221651.0
2021-05-06 14:25:00,53.98,54.01,53.9,53.91,63022.0,48.6911,48.7182,48.619,48.628,63022.0
2021-05-06 14:30:00,53.9,53.93,53.89,53.91,75474.0,48.619,48.646,48.6099,48.628,75474.0
2021-05-06 14:35:00,53.91,53.93,53.88,53.9,434733.0,48.628,48.646,48.6009,48.619,434733.0
2021-05-06 14:40:00,53.9,53.92,53.88,53.89,157533.0,48.619,48.637,48.6009,48.6099,157533.0
2021-05-06 14:45:00,53.89,53.94,53.89,53.93,245525.0,48.6099,48.655,48.6099,48.646,245525.0
2021-05-06 14:50:00,53.94,53.98,53.92,53.96,48215.0,48.655,48.6911,48.637,48.6731,48215.0
2021-05-06 14:55:00,53.96,53.98,53.93,53.93,57669.0,48.6731,48.6911,48.646,48.646,57669.0
2021-05-06 15:00:00,53.94,53.96,53.9,53.92,141958.0,48.655,48.6731,48.619,48.637,141958.0
2021-05-06 15:05:00,53.93,53.96,53.92,53.96,326097.0,48.646,48.6731,48.637,48.6731,326097.0
2021-05-06 15:10:00,53.95,54.0,53.94,53.99,64080.0,48.6641,48.7092,48.655,48.7001,64080.0
2021-05-06 15:15:00,54.0,54.01,53.97,54.0,165178.0,48.7092,48.7182,48.6821,48.7092,165178.0
2021-05-06 15:20:00,53.99,54.0,53.97,53.99,85354.0,48.7001,48.7092,48.6821,48.7001,85354.0
2021-05-06 15:25:00,53.98,54.04,53.98,54.01,174199.0,48.6911,48.7452,48.6911,48.7182,174199.0
2021-05-06 15:30:00,54.02,54.04,54.0,54.01,145397.0,48.7272,48.7452,48.7092,48.7182,145397.0
2021-05-06 15:35:00,54.01,54.05,54.0,54.05,143185.0,48.7182,48.7543,48.7092,48.7543,143185.0
2021-05-06 15:40:00,54.05,54.06,54.03,54.05,308797.0,48.7543,48.7633,48.7362,48.7543,308797.0
2021-05-06 15:45:00,54.05,54.07,54.04,54.07,254327.0,48.7543,48.7723,48.7452,48.7723,254327.0
2021-05-06 15:50:00,54.07,54.11,54.06,54.1,1004919.0,48.7723,48.8084,48.7633,48.7994,1004919.0
2021-05-06 15:55:00,54.1,54.16,54.1,54.15,2935210.0,48.7994,48.8535,48.7994,48.8445,2935210.0
2021-05-07 09:30:00,54.46,54.51,54.39,54.49,1710050.0,49.1241,49.1692,49.061,49.1512,1710050.0
2021-05-07 09:35:00,54.48,54.6,54.47,54.57,978109.0,49.1421,49.2504,49.1331,49.2233,978109.0
2021-05-07 09:40:00,54.58,54.6,54.49,54.56,864290.0,49.2323,49.2504,49.1512,49.2143,864290.0
2021-05-07 09:45:00,54.56,54.6,54.52,54.6,395799.0,49.2143,49.2504,49.1782,49.2504,395799.0
2021-05-07 09:50:00,54.6,54.65,54.58,54.58,704676.0,49.2504,49.2955,49.2323,49.2323,704676.0
2021-05-07 09:55:00,54.59,54.64,54.57,54.63,259599.0,49.2414,49.2865,49.2233,49.2774,259599.0
2021-05-07 10:00:00,54.64,54.68,54.6,54.67,457771.0,49.2865,49.3225,49.2504,49.3135,457771.0
2021-05-07 10:05:00,54.66,54.73,54.65,54.72,490913.0,49.3045,49.3676,49.2955,49.3586,490913.0
2021-05-07 10:10:00,54.72,54.78,54.71,54.75,1533579.0,49.3586,49.4127,49.3496,49.3857,1533579.0
2021-05-07 10:15:00,54.76,54.79,54.74,54.77,913491.0,49.3947,49.4218,49.3767,49.4037,913491.0
2021-05-07 10:20:00,54.77,54.83,54.76,54.78,1146186.0,49.4037,49.4578,49.3947,49.4127,1146186.0
2021-05-07 10:25:00,54.78,54.81,54.77,54.79,315718.0,49.4127,49.4398,49.4037,49.4218,315718.0
2021-05-07 10:30:00,54.79,54.84,54.79,54.84,622729.0,49.4218,49.4669,49.4218,49.4669,622729.0
2021-05-07 10:35:00,54.84,54.87,54.79,54.8,635742.0,49.4669,49.4939,49.4218,49.4308,635742.0
2021-05-07 10:40:00,54.8,54.85,54.79,54.84,540944.0,49.4308,49.4759,49.4218,49.4669,540944.0
2021-05-07 10:45:00,54.85,54.87,54.81,54.84,1511009.0,49.4759,49.4939,49.4398,49.4669,1511009.0
2021-05-07 10:50:00,54.85,54.85,54.8,54.81,327558.0,49.4759,49.4759,49.4308,49.4398,327558.0
2021-05-07 10:55:00,54.81,54.84,54.8,54.84,242987.0,49.4398,49.4669,49.4308,49.4669,242987.0
2021-05-07 11:00:00,54.84,54.85,54.81,54.85,448318.0,49.4669,49.4759,49.4398,49.4759,448318.0
2021-05-07 11:05:00,54.85,54.86,54.83,54.84,417592.0,49.4759,49.4849,49.4578,49.4669,417592.0
2021-05-07 11:10:00,54.83,54.85,54.83,54.84,310790.0,49.4578,49.4759,49.4578,49.4669,310790.0
2021-05-07 11:15:00,54.85,54.86,54.83,54.84,511381.0,49.4759,49.4849,49.4578,49.4669,511381.0
2021-05-07 11:20:00,54.85,54.86,54.84,54.85,282134.0,49.4759,49.4849,49.4669,49.4759,282134.0
2021-05-07 11:25:00,54.85,54.87,54.83,54.86,837912.0,49.4759,49.4939,49.4578,49.4849,837912.0
2021-05-07 11:30:00,54.86,54.87,54.85,54.85,332181.0,49.4849,49.4939,49.4759,49.4759,332181.0
2021-05-07 11:35:00,54.86,54.88,54.84,54.86,511478.0,49.4849,49.5029,49.4669,49.4849,511478.0
2021-05-07 11:40:00,54.86,54.9,54.85,54.9,191850.0,49.4849,49.521,49.4759,49.521,191850.0
2021-05-07 11:45:00,54.9,54.92,54.9,54.91,310775.0,49.521,49.539,49.521,49.53,310775.0
2021-05-07 11:50:00,54.91,54.93,54.9,54.93,667596.0,49.53,49.548,49.521,49.548,667596.0
2021-05-07 11:55:00,54.93,54.93,54.91,54.91,287412.0,49.548,49.548,49.53,49.53,287412.0
2021-05-07 12:00:00,54.92,54.92,54.87,54.88,303655.0,49.539,49.539,49.4939,49.5029,303655.0
2021-05-07 12:05:00,54.88,54.88,54.84,54.85,310107.0,49.5029,49.5029,49.4669,49.4759,310107.0
2021-05-07 12:10:00,54.85,54.85,54.79,54.81,626158.0,49.4759,49.4759,49.4218,49.4398,626158.0
2021-05-07 12:15:00,54.81,54.84,54.8,54.84,317569.0,49.4398,49.4669,49.4308,49.4669,317569.0
2021-05-07 12:20:00,54.83,54.85,54.82,54.82,232606.0,49.4578,49.4759,49.4488,49.4488,232606.0
2021-05-07 12:25:00,54.83,54.83,54.75,54.76,303132.0,49.4578,49.4578,49.3857,49.3947,303132.0
2021-05-07 12:30:00,54.76,54.78,54.75,54.75,284547.0,49.3947,49.4127,49.3857,49.3857,284547.0
2021-05-07 12:35:00,54.75,54.75,54.67,54.68,352264.0,49.3857,49.3857,49.3135,49.3225,352264.0
2021-05-07 12:40:00,54.68,54.69,54.66,54.69,501805.0,49.3225,49.3316,49.3045,49.3316,501805.0
2021-05-07 12:45:00,54.69,54.71,54.68,54.71,130918.0,49.3316,49.3496,49.3225,49.3496,130918.0
2021-05-07 12:50:00,54.71,54.71,54.69,54.7,618813.0,49.3496,49.3496,49.3316,49.3406,618813.0
2021-05-07 12:55:00,54.7,54.76,54.7,54.75,397120.0,49.3406,49.3947,49.3406,49.3857,397120.0
2021-05-07 13:00:00,54.76,54.77,54.75,54.77,291169.0,49.3947,49.4037,49.3857,49.4037,291169.0
2021-05-07 13:05:00,54.77,54.77,54.72,54.73,287676.0,49.4037,49.4037,49.3586,49.3676,287676.0
2021-05-07 13:10:00,54.73,54.75,54.71,54.71,147091.0,49.3676,49.3857,49.3496,49.3496,147091.0
2021-05-07 13:15:00,54.72,54.72,54.66,54.68,648046.0,49.3586,49.3586,49.3045,49.3225,648046.0
2021-05-07 13:20:00,54.67,54.68,54.65,54.67,211390.0,49.3135,49.3225,49.2955,49.3135,211390.0
2021-05-07 13:25:00,54.66,54.67,54.62,54.63,193385.0,49.3045,49.3135,49.2684,49.2774,193385.0
2021-05-07 13:30:00,54.63,54.69,54.62,54.69,386852.0,49.2774,49.3316,49.2684,49.3316,386852.0
2021-05-07 13:35:00,54.69,54.71,54.68,54.69,171392.0,49.3316,49.3496,49.3225,49.3316,171392.0
2021-05-07 13:40:00,54.68,54.7,54.66,54.69,85713.0,49.3225,49.3406,49.3045,49.3316,85713.0
2021-05-07 13:45:00,54.69,54.71,54.68,54.69,54139.0,49.3316,49.3496,49.3225,49.3316,54139.0
2021-05-07 13:50:00,54.68,54.7,54.67,54.67,164104.0,49.3225,49.3406,49.3135,49.3135,164104.0
2021-05-07 13:55:00,54.67,54.68,54.64,54.64,48407.0,49.3135,49.3225,49.2865,49.2865,48407.0
2021-05-07 14:00:00,54.64,54.66,54.59,54.63,240801.0,49.2865,49.3045,49.2414,49.2774,240801.0
2021-05-07 14:05:00,54.63,54.66,54.63,54.65,106017.0,49.2774,49.3045,49.2774,49.2955,106017.0
2021-05-07 14:10:00,54.65,54.67,54.62,54.63,458935.0,49.2955,49.3135,49.2684,49.2774,458935.0
2021-05-07 14:15:00,54.63,54.65,54.62,54.64,273659.0,49.2774,49.2955,49.2684,49.2865,273659.0
2021-05-07 14:20:00,54.64,54.65,54.63,54.65,23956.0,49.2865,49.2955,49.2774,49.2955,23956.0
2021-05-07 14:25:00,54.65,54.69,54.65,54.67,135948.0,49.2955,49.3316,49.2955,49.3135,135948.0
2021-05-07 14:30:00,54.67,54.7,54.66,54.68,149661.0,49.3135,49.3406,49.3045,49.3225,149661.0
2021-05-07 14:35:00,54.68,54.68,54.64,54.65,120413.0,49.3225,49.3225,49.2865,49.2955,120413.0
2021-05-07 14:40:00,54.66,54.66,54.64,54.64,204029.0,49.3045,49.3045,49.2865,49.2865,204029.0
2021-05-07 14:45:00,54.65,54.67,54.64,54.67,135067.0,49.2955,49.3135,49.2865,49.3135,135067.0
2021-05-07 14:50:00,54.66,54.7,54.66,54.69,69767.0,49.3045,49.3406,49.3045,49.3316,69767.0
2021-05-07 14:55:00,54.7,54.71,54.69,54.71,88848.0,49.3406,49.3496,49.3316,49.3496,88848.0
2021-05-07 15:00:00,54.71,54.73,54.7,54.71,198315.0,49.3496,49.3676,49.3406,49.3496,198315.0
2021-05-07 15:05:00,54.71,54.73,54.7,54.73,132368.0,49.3496,49.3676,49.3406,49.3676,132368.0
2021-05-07 15:10:00,54.73,54.75,54.72,54.74,130643.0,49.3676,49.3857,49.3586,49.3767,130643.0
2021-05-07 15:15:00,54.75,54.75,54.72,54.73,159933.0,49.3857,49.3857,49.3586,49.3676,159933.0
2021-05-07 15:20:00,54.73,54.75,54.72,54.73,206517.0,49.3676,49.3857,49.3586,49.3676,206517.0
2021-05-07 15:25:00,54.72,54.74,54.71,54.72,107066.0,49.3586,49.3767,49.3496,49.3586,107066.0
2021-05-07 15:30:00,54.72,54.73,54.69,54.69,208808.0,49.3586,49.3676,49.3316,49.3316,208808.0
2021-05-07 15:35:00,54.69,54.72,54.68,54.7,383736.0,49.3316,49.3586,49.3225,49.3406,383736.0
2021-05-07 15:40:00,54.69,54.7,54.67,54.69,402941.0,49.3316,49.3406,49.3135,49.3316,402941.0
2021-05-07 15:45:00,54.69,54.74,54.68,54.73,514490.0,49.3316,49.3767,49.3225,49.3676,514490.0
2021-05-07 15:50:00,54.73,54.74,54.69,54.7,906489.0,49.3676,49.3767,49.3316,49.3406,906489.0
2021-05-07 15:55:00,54.7,54.71,54.67,54.7,2262103.0,49.3406,49.3496,49.3135,49.3406,2262103.0
2021-05-10 09:30:00,54.47,54.49,54.21,54.21,2959139.0,49.1331,49.1512,48.8986,48.8986,2959139.0
2021-05-10 09:35:00,54.21,54.26,54.14,54.16,823626.0,48.8986,48.9437,48.8355,48.8535,823626.0
2021-05-10 09:40:00,54.16,54.16,54.11,54.14,442114.0,48.8535,48.8535,48.8084,48.8355,442114.0
2021-05-10 09:45:00,54.14,54.17,54.1,54.16,563134.0,48.8355,48.8625,48.7994,48.8535,563134.0
2021-05-10 09:50:00,54.16,54.16,54.03,54.03,517851.0,48.8535,48.8535,48.7362,48.7362,517851.0
2021-05-10 09:55:00,54.02,54.05,54.0,54.04,774263.0,48.7272,48.7543,48.7092,48.7452,774263.0
2021-05-10 10:00:00,54.04,54.04,53.9,53.94,809162.0,48.7452,48.7452,48.619,48.655,809162.0
2021-05-10 10:05:00,53.94,54.05,53.9,54.04,457571.0,48.655,48.7543,48.619,48.7452,457571.0
2021-05-10 10:10:00,54.04,54.1,54.02,54.08,668117.0,48.7452,48.7994,48.7272,48.7813,668117.0
2021-05-10 10:15:00,54.07,54.1,54.05,54.08,312888.0,48.7723,48.7994,48.7543,48.7813,312888.0
2021-05-10 10:20:00,54.07,54.08,54.01,54.02,203440.0,48.7723,48.7813,48.7182,48.7272,203440.0
2021-05-10 10:25:00,54.01,54.02,53.96,53.96,133806.0,48.7182,48.7272,48.6731,48.6731,133806.0
2021-05-10 10:30:00,53.95,53.96,53.91,53.93,1128616.0,48.6641,48.6731,48.628,48.646,1128616.0
2021-05-10 10:35:00,53.93,54.01,53.92,54.01,353954.0,48.646,48.7182,48.637,48.7182,353954.0
2021-05-10 10:40:00,54.01,54.02,53.97,54.0,515379.0,48.7182,48.7272,48.6821,48.7092,515379.0
2021-05-10 10:45:00,54.0,54.0,53.9,53.91,164945.0,48.7092,48.7092,48.619,48.628,164945.0
2021-05-10 10:50:00,53.91,53.91,53.83,53.85,331457.0,48.628,48.628,48.5558,48.5739,331457.0
2021-05-10 10:55:00,53.84,53.94,53.84,53.94,327105.0,48.5648,48.655,48.5648,48.655,327105.0
2021-05-10 11:00:00,53.94,53.95,53.86,53.89,263121.0,48.655,48.6641,48.5829,48.6099,263121.0
2021-05-10 11:05:00,53.89,53.91,53.87,53.9,335030.0,48.6099,48.628,48.5919,48.619,335030.0
2021-05-10 11:10:00,53.9,53.92,53.88,53.89,471538.0,48.619,48.637,48.6009,48.6099,471538.0
2021-05-10 11:15:00,53.88,53.93,53.87,53.93,271386.0,48.6009,48.646,48.5919,48.646,271386.0
2021-05-10 11:20:00,53.92,54.0,53.92,53.96,1134274.0,48.637,48.7092,48.637,48.6731,1134274.0
2021-05-10 11:25:00,53.95,53.98,53.93,53.95,434509.0,48.6641,48.6911,48.646,48.6641,434509.0
2021-05-10 11:30:00,53.95,53.97,53.91,53.93,260088.0,48.6641,48.6821,48.628,48.646,260088.0
2021-05-10 11:35:00,53.93,53.99,53.92,53.98,459964.0,48.646,48.7001,48.637,48.6911,459964.0
2021-05-10 11:40:00,53.98,54.05,53.97,54.05,382692.0,48.6911,48.7543,48.6821,48.7543,382692.0
2021-05-10 11:45:00,54.04,54.07,54.02,54.05,507597.0,48.7452,48.7723,48.7272,48.7543,507597.0
2021-05-10 11:50:00,54.06,54.07,54.02,54.05,428667.0,48.7633,48.7723,48.7272,48.7543,428667.0
2021-05-10 11:55:00,54.05,54.09,54.05,54.08,255400.0,48.7543,48.7903,48.7543,48.7813,255400.0
2021-05-10 12:00:00,54.08,54.09,54.07,54.08,130952.0,48.7813,48.7903,48.7723,48.7813,130952.0
2021-05-10 12:05:00,54.08,54.08,54.03,54.03,102468.0,48.7813,48.7813,48.7362,48.7362,102468.0
2021-05-10 12:10:00,54.03,54.06,54.02,54.03,169650.0,48.7362,48.7633,48.7272,48.7362,169650.0
2021-05-10 12:15:00,54.03,54.03,54.0,54.01,247666.0,48.7362,48.7362,48.7092,48.7182,247666.0
2021-05-10 12:20:00,54.0,54.01,53.97,54.0,140936.0,48.7092,48.7182,48.6821,48.7092,140936.0
2021-05-10 12:25:00,54.0,54.02,53.94,53.96,159571.0,48.7092,48.7272,48.655,48.6731,159571.0
2021-05-10 12:30:00,53.96,53.96,53.92,53.93,384119.0,48.6731,48.6731,48.637,48.646,384119.0
2021-05-10 12:35:00,53.93,53.96,53.92,53.96,78911.0,48.646,48.6731,48.637,48.6731,78911.0
2021-05-10 12:40:00,53.96,53.97,53.94,53.95,188312.0,48.6731,48.6821,48.655,48.6641,188312.0
2021-05-10 12:45:00,53.96,53.98,53.94,53.96,157627.0,48.6731,48.6911,48.655,48.6731,157627.0
2021-05-10 12:50:00,53.97,53.97,53.94,53.95,357378.0,48.6821,48.6821,48.655,48.6641,357378.0
2021-05-10 12:55:00,53.95,53.96,53.93,53.93,364772.0,48.6641,48.6731,48.646,48.646,364772.0
2021-05-10 13:00:00,53.93,53.94,53.91,53.93,269937.0,48.646,48.655,48.628,48.646,269937.0
2021-05-10 13:05:00,53.93,53.94,53.91,53.93,200408.0,48.646,48.655,48.628,48.646,200408.0
2021-05-10 13:10:00,53.93,53.93,53.89,53.9,250768.0,48.646,48.646,48.6099,48.619,250768.0
2021-05-10 13:15:00,53.9,53.91,53.87,53.89,357306.0,48.619,48.628,48.5919,48.6099,357306.0
2021-05-10 13:20:00,53.89,53.92,53.88,53.91,103528.0,48.6099,48.637,48.6009,48.628,103528.0
2021-05-10 13:25:00,53.91,53.96,53.91,53.95,121909.0,48.628,48.6731,48.628,48.6641,121909.0
2021-05-10 13:30:00,53.95,53.96,53.92,53.94,178971.0,48.6641,48.6731,48.637,48.655,178971.0
2021-05-10 13:35:00,53.93,53.93,53.91,53.92,33043.0,48.646,48.646,48.628,48.637,33043.0
2021-05-10 13:40:00,53.91,53.92,53.89,53.9,81485.0,48.628,48.637,48.6099,48.619,81485.0
2021-05-10 13:45:00,53.9,53.93,53.9,53.91,53782.0,48.619,48.646,48.619,48.628,53782.0
2021-05-10 13:50:00,53.91,53.93,53.9,53.91,46190.0,48.628,48.646,48.619,48.628,46190.0
2021-05-10 13:55:00,53.91,53.93,53.88,53.91,82370.0,48.628,48.646,48.6009,48.628,82370.0
2021-05-10 14:00:00,53.9,53.91,53.85,53.87,121701.0,48.619,48.628,48.5739,48.5919,121701.0
2021-05-10 14:05:00,53.87,53.88,53.85,53.87,140010.0,48.5919,48.6009,48.5739,48.5919,140010.0
2021-05-10 14:10:00,53.87,53.88,53.85,53.86,121843.0,48.5919,48.6009,48.5739,48.5829,121843.0
2021-05-10 14:15:00,53.86,53.86,53.76,53.77,515258.0,48.5829,48.5829,48.4927,48.5017,515258.0
2021-05-10 14:20:00,53.77,53.78,53.71,53.77,584417.0,48.5017,48.5107,48.4476,48.5017,584417.0
2021-05-10 14:25:00,53.77,53.79,53.72,53.76,233038.0,48.5017,48.5197,48.4566,48.4927,233038.0
2021-05-10 14:30:00,53.75,53.77,53.72,53.76,370375.0,48.4837,48.5017,48.4566,48.4927,370375.0
2021-05-10 14:35:00,53.77,53.79,53.73,53.78,228156.0,48.5017,48.5197,48.4656,48.5107,228156.0
2021-05-10 14:40:00,53.77,53.78,53.74,53.76,472982.0,48.5017,48.5107,48.4746,48.4927,472982.0
2021-05-10 14:45:00,53.76,53.77,53.74,53.74,146243.0,48.4927,48.5017,48.4746,48.4746,146243.0
2021-05-10 14:50:00,53.74,53.75,53.7,53.73,232723.0,48.4746,48.4837,48.4386,48.4656,232723.0
2021-05-10 14:55:00,53.73,53.76,53.71,53.76,151130.0,48.4656,48.4927,48.4476,48.4927,151130.0
2021-05-10 15:00:00,53.76,53.8,53.75,53.8,740263.0,48.4927,48.5288,48.4837,48.5288,740263.0
2021-05-10 15:05:00,53.8,53.81,53.76,53.8,308371.0,48.5288,48.5378,48.4927,48.5288,308371.0
2021-05-10 15:10:00,53.8,53.82,53.78,53.79,243284.0,48.5288,48.5468,48.5107,48.5197,243284.0
2021-05-10 15:15:00,53.79,53.79,53.75,53.76,256773.0,48.5197,48.5197,48.4837,48.4927,256773.0
2021-05-10 15:20:00,53.76,53.77,53.72,53.76,533212.0,48.4927,48.5017,48.4566,48.4927,533212.0
2021-05-10 15:25:00,53.76,53.8,53.75,53.79,308247.0,48.4927,48.5288,48.4837,48.5197,308247.0
2021-05-10 15:30:00,53.79,53.81,53.77,53.8,397667.0,48.5197,48.5378,48.5017,48.5288,397667.0
2021-05-10 15:35:00,53.8,53.81,53.76,53.79,464828.0,48.5288,48.5378,48.4927,48.5197,464828.0
2021-05-10 15:40:00,53.79,53.79,53.76,53.78,188264.0,48.5197,48.5197,48.4927,48.5107,188264.0
2021-05-10 15:45:00,53.78,53.8,53.73,53.76,411860.0,48.5107,48.5288,48.4656,48.4927,411860.0
2021-05-10 15:50:00,53.76,53.76,53.69,53.71,1314702.0,48.4927,48.4927,48.4295,48.4476,1314702.0
2021-05-10 15:55:00,53.71,53.72,53.66,53.69,1533713.0,48.4476,48.4566,48.4025,48.4295,1533713.0
2021-05-11 09:30:00,52.7,52.94,52.66,52.9,2185338.0,47.5365,47.753,47.5005,47.7169,2185338.0
2021-05-11 09:35:00,52.91,53.03,52.9,52.98,1072447.0,47.726,47.8342,47.7169,47.7891,1072447.0
2021-05-11 09:40:00,52.98,53.14,52.96,53.12,1060656.0,47.7891,47.9334,47.7711,47.9154,1060656.0
2021-05-11 09:45:00,53.11,53.11,53.05,53.08,582095.0,47.9064,47.9064,47.8522,47.8793,582095.0
2021-05-11 09:50:00,53.09,53.24,53.09,53.21,636172.0,47.8883,48.0236,47.8883,47.9966,636172.0
2021-05-11 09:55:00,53.22,53.35,53.19,53.35,438673.0,48.0056,48.1229,47.9785,48.1229,438673.0
2021-05-11 10:00:00,53.35,53.35,53.24,53.26,568849.0,48.1229,48.1229,48.0236,48.0417,568849.0
2021-05-11 10:05:00,53.26,53.28,53.15,53.15,812735.0,48.0417,48.0597,47.9424,47.9424,812735.0
2021-05-11 10:10:00,53.16,53.2,53.12,53.16,1249218.0,47.9515,47.9875,47.9154,47.9515,1249218.0
2021-05-11 10:15:00,53.16,53.17,53.06,53.15,531048.0,47.9515,47.9605,47.8613,47.9424,531048.0
2021-05-11 10:20:00,53.16,53.24,53.13,53.14,438280.0,47.9515,48.0236,47.9244,47.9334,438280.0
2021-05-11 10:25:00,53.13,53.13,52.99,52.99,600726.0,47.9244,47.9244,47.7981,47.7981,600726.0
2021-05-11 10:30:00,52.99,53.01,52.91,52.94,919771.0,47.7981,47.8162,47.726,47.753,919771.0
2021-05-11 10:35:00,52.94,52.97,52.9,52.94,413006.0,47.753,47.7801,47.7169,47.753,413006.0
2021-05-11 10:40:00,52.94,53.03,52.91,53.01,400117.0,47.753,47.8342,47.726,47.8162,400117.0
2021-05-11 10:45:00,53.01,53.09,52.92,53.07,733508.0,47.8162,47.8883,47.735,47.8703,733508.0
2021-05-11 10:50:00,53.08,53.13,53.06,53.09,406621.0,47.8793,47.9244,47.8613,47.8883,406621.0
2021-05-11 10:55:00,53.1,53.18,53.08,53.11,469677.0,47.8973,47.9695,47.8793,47.9064,469677.0
2021-05-11 11:00:00,53.12,53.13,53.02,53.02,539153.0,47.9154,47.9244,47.8252,47.8252,539153.0
2021-05-11 11:05:00,53.02,53.1,52.99,53.06,622583.0,47.8252,47.8973,47.7981,47.8613,622583.0
2021-05-11 11:10:00,53.06,53.18,53.04,53.18,565301.0,47.8613,47.9695,47.8432,47.9695,565301.0
2021-05-11 11:15:00,53.17,53.29,53.14,53.29,620658.0,47.9605,48.0687,47.9334,48.0687,620658.0
2021-05-11 11:20:00,53.29,53.32,53.28,53.32,233518.0,48.0687,48.0958,48.0597,48.0958,233518.0
2021-05-11 11:25:00,53.32,53.36,53.31,53.35,373776.0,48.0958,48.1319,48.0868,48.1229,373776.0
2021-05-11 11:30:00,53.34,53.36,53.31,53.34,371482.0,48.1138,48.1319,48.0868,48.1138,371482.0
2021-05-11 11:35:00,53.34,53.39,53.33,53.38,213501.0,48.1138,48.1589,48.1048,48.1499,213501.0
2021-05-11 11:40:00,53.38,53.38,53.25,53.26,412740.0,48.1499,48.1499,48.0327,48.0417,412740.0
2021-05-11 11:45:00,53.26,53.34,53.25,53.32,654113.0,48.0417,48.1138,48.0327,48.0958,654113.0
2021-05-11 11:50:00,53.32,53.38,53.28,53.38,543690.0,48.0958,48.1499,48.0597,48.1499,543690.0
2021-05-11 11:55:00,53.38,53.39,53.34,53.36,118058.0,48.1499,48.1589,48.1138,48.1319,118058.0
2021-05-11 12:00:00,53.36,53.41,53.33,53.37,202298.0,48.1319,48.177,48.1048,48.1409,202298.0
2021-05-11 12:05:00,53.37,53.4,53.35,53.36,201265.0,48.1409,48.168,48.1229,48.1319,201265.0
2021-05-11 12:10:00,53.36,53.37,53.33,53.35,141653.0,48.1319,48.1409,48.1048,48.1229,141653.0
2021-05-11 12:15:00,53.35,53.38,53.32,53.38,154909.0,48.1229,48.1499,48.0958,48.1499,154909.0
2021-05-11 12:20:00,53.37,53.38,53.32,53.36,162860.0,48.1409,48.1499,48.0958,48.1319,162860.0
2021-05-11 12:25:00,53.35,53.36,53.29,53.31,106128.0,48.1229,48.1319,48.0687,48.0868,106128.0
2021-05-11 12:30:00,53.3,53.32,53.29,53.31,89025.0,48.0778,48.0958,48.0687,48.0868,89025.0
2021-05-11 12:35:00,53.31,53.38,53.3,53.36,155964.0,48.0868,48.1499,48.0778,48.1319,155964.0
2021-05-11 12:40:00,53.37,53.37,53.3,53.31,63293.0,48.1409,48.1409,48.0778,48.0868,63293.0
2021-05-11 12:45:00,53.31,53.32,53.29,53.3,259375.0,48.0868,48.0958,48.0687,48.0778,259375.0
2021-05-11 12:50:00,53.3,53.3,53.2,53.22,276220.0,48.0778,48.0778,47.9875,48.0056,276220.0
2021-05-11 12:55:00,53.22,53.28,53.21,53.28,119246.0,48.0056,48.0597,47.9966,48.0597,119246.0
2021-05-11 13:00:00,53.28,53.37,53.27,53.37,188918.0,48.0597,48.1409,48.0507,48.1409,188918.0
2021-05-11 13:05:00,53.37,53.37,53.32,53.36,180512.0,48.1409,48.1409,48.0958,48.1319,180512.0
2021-05-11 13:10:00,53.35,53.37,53.32,53.33,429624.0,48.1229,48.1409,48.0958,48.1048,429624.0
2021-05-11 13:15:00,53.33,53.41,53.31,53.39,248362.0,48.1048,48.177,48.0868,48.1589,248362.0
2021-05-11 13:20:00,53.39,53.42,53.39,53.41,319378.0,48.1589,48.186,48.1589,48.177,319378.0
2021-05-11 13:25:00,53.41,53.48,53.4,53.48,320339.0,48.177,48.2401,48.168,48.2401,320339.0
2021-05-11 13:30:00,53.48,53.48,53.45,53.47,56622.0,48.2401,48.2401,48.2131,48.2311,56622.0
2021-05-11 13:35:00,53.47,53.5,53.43,53.46,117243.0,48.2311,48.2582,48.195,48.2221,117243.0
2021-05-11 13:40:00,53.46,53.49,53.45,53.49,93743.0,48.2221,48.2491,48.2131,48.2491,93743.0
2021-05-11 13:45:00,53.49,53.5,53.45,53.46,295551.0,48.2491,48.2582,48.2131,48.2221,295551.0
2021-05-11 13:50:00,53.46,53.46,53.39,53.4,282272.0,48.2221,48.2221,48.1589,48.168,282272.0
2021-05-11 13:55:00,53.4,53.49,53.4,53.46,696820.0,48.168,48.2491,48.168,48.2221,696820.0
2021-05-11 14:00:00,53.46,53.51,53.46,53.49,357541.0,48.2221,48.2672,48.2221,48.2491,357541.0
2021-05-11 14:05:00,53.49,53.5,53.43,53.44,136921.0,48.2491,48.2582,48.195,48.204,136921.0
2021-05-11 14:10:00,53.44,53.45,53.39,53.4,522329.0,48.204,48.2131,48.1589,48.168,522329.0
2021-05-11 14:15:00,53.4,53.44,53.39,53.43,131661.0,48.168,48.204,48.1589,48.195,131661.0
2021-05-11 14:20:00,53.44,53.46,53.42,53.46,139972.0,48.204,48.2221,48.186,48.2221,139972.0
2021-05-11 14:25:00,53.46,53.54,53.45,53.53,136048.0,48.2221,48.2942,48.2131,48.2852,136048.0
2021-05-11 14:30:00,53.53,53.53,53.42,53.48,574511.0,48.2852,48.2852,48.186,48.2401,574511.0
2021-05-11 14:35:00,53.48,53.5,53.42,53.45,165615.0,48.2401,48.2582,48.186,48.2131,165615.0
2021-05-11 14:40:00,53.45,53.47,53.42,53.46,105127.0,48.2131,48.2311,48.186,48.2221,105127.0
2021-05-11 14:45:00,53.46,53.51,53.44,53.51,144630.0,48.2221,48.2672,48.204,48.2672,144630.0
2021-05-11 14:50:00,53.51,53.53,53.46,53.5,148871.0,48.2672,48.2852,48.2221,48.2582,148871.0
2021-05-11 14:55:00,53.51,53.54,53.49,53.51,217339.0,48.2672,48.2942,48.2491,48.2672,217339.0
2021-05-11 15:00:00,53.51,53.53,53.47,53.5,88347.0,48.2672,48.2852,48.2311,48.2582,88347.0
2021-05-11 15:05:00,53.5,53.52,53.46,53.48,128316.0,48.2582,48.2762,48.2221,48.2401,128316.0
2021-05-11 15:10:00,53.48,53.5,53.43,53.45,678325.0,48.2401,48.2582,48.195,48.2131,678325.0
2021-05-11 15:15:00,53.45,53.54,53.43,53.54,110020.0,48.2131,48.2942,48.195,48.2942,110020.0
2021-05-11 15:20:00,53.53,53.55,53.5,53.54,139317.0,48.2852,48.3033,48.2582,48.2942,139317.0
2021-05-11 15:25:00,53.54,53.58,53.53,53.55,126855.0,48.2942,48.3303,48.2852,48.3033,126855.0
2021-05-11 15:30:00,53.54,53.55,53.45,53.46,208657.0,48.2942,48.3033,48.2131,48.2221,208657.0
2021-05-11 15:35:00,53.45,53.46,53.39,53.42,466537.0,48.2131,48.2221,48.1589,48.186,466537.0
2021-05-11 15:40:00,53.42,53.47,53.41,53.45,539688.0,48.186,48.2311,48.177,48.2131,539688.0
2021-05-11 15:45:00,53.45,53.55,53.45,53.54,285294.0,48.2131,48.3033,48.2131,48.2942,285294.0
2021-05-11 15:50:00,53.55,53.57,53.52,53.53,770990.0,48.3033,48.3213,48.2762,48.2852,770990.0
2021-05-11 15:55:00,53.53,53.54,53.48,53.54,2113542.0,48.2852,48.2942,48.2401,48.2942,2113542.0
2021-05-12 09:30:00,52.68,52.83,52.68,52.82,2276385.0,47.5185,47.6538,47.5185,47.6448,2276385.0
2021-05-12 09:35:00,52.82,52.89,52.79,52.8,1510919.0,47.6448,47.7079,47.6177,47.6267,1510919.0
2021-05-12 09:40:00,52.8,52.85,52.76,52.79,925024.0,47.6267,47.6718,47.5907,47.6177,925024.0
2021-05-12 09:45:00,52.79,52.9,52.78,52.86,994944.0,47.6177,47.7169,47.6087,47.6809,994944.0
2021-05-12 09:50:00,52.86,52.91,52.8,52.8,426845.0,47.6809,47.726,47.6267,47.6267,426845.0
2021-05-12 09:55:00,52.8,52.84,52.76,52.76,446041.0,47.6267,47.6628,47.5907,47.5907,446041.0
2021-05-12 10:00:00,52.76,52.76,52.65,52.69,853284.0,47.5907,47.5907,47.4914,47.5275,853284.0
2021-05-12 10:05:00,52.69,52.76,52.69,52.73,327695.0,47.5275,47.5907,47.5275,47.5636,327695.0
2021-05-12 10:10:00,52.72,52.72,52.63,52.67,330914.0,47.5546,47.5546,47.4734,47.5095,330914.0
2021-05-12 10:15:00,52.67,52.69,52.64,52.68,591720.0,47.5095,47.5275,47.4824,47.5185,591720.0
2021-05-12 10:20:00,52.68,52.75,52.67,52.72,328741.0,47.5185,47.5816,47.5095,47.5546,328741.0
2021-05-12 10:25:00,52.71,52.73,52.65,52.66,530498.0,47.5456,47.5636,47.4914,47.5005,530498.0
2021-05-12 10:30:00,52.65,52.67,52.55,52.56,709566.0,47.4914,47.5095,47.4012,47.4103,709566.0
2021-05-12 10:35:00,52.57,52.61,52.54,52.57,555313.0,47.4193,47.4554,47.3922,47.4193,555313.0
2021-05-12 10:40:00,52.56,52.58,52.47,52.51,1277856.0,47.4103,47.4283,47.3291,47.3652,1277856.0
2021-05-12 10:45:00,52.51,52.52,52.46,52.46,1230914.0,47.3652,47.3742,47.3201,47.3201,1230914.0
2021-05-12 10:50:00,52.46,52.47,52.35,52.36,2437859.0,47.3201,47.3291,47.2208,47.2299,2437859.0
2021-05-12 10:55:00,52.37,52.4,52.32,52.39,1763673.0,47.2389,47.2659,47.1938,47.2569,1763673.0
2021-05-12 11:00:00,52.39,52.47,52.36,52.46,581860.0,47.2569,47.3291,47.2299,47.3201,581860.0
2021-05-12 11:05:00,52.47,52.48,52.38,52.45,304980.0,47.3291,47.3381,47.2479,47.311,304980.0
2021-05-12 11:10:00,52.45,52.48,52.4,52.48,781344.0,47.311,47.3381,47.2659,47.3381,781344.0
2021-05-12 11:15:00,52.49,52.51,52.45,52.5,190608.0,47.3471,47.3652,47.311,47.3561,190608.0
2021-05-12 11:20:00,52.5,52.51,52.44,52.46,237132.0,47.3561,47.3652,47.302,47.3201,237132.0
2021-05-12 11:25:00,52.45,52.46,52.36,52.37,542967.0,47.311,47.3201,47.2299,47.2389,542967.0
2021-05-12 11:30:00,52.36,52.37,52.3,52.3,371830.0,47.2299,47.2389,47.1757,47.1757,371830.0
2021-05-12 11:35:00,52.31,52.37,52.29,52.36,613439.0,47.1848,47.2389,47.1667,47.2299,613439.0
2021-05-12 11:40:00,52.36,52.43,52.35,52.43,412340.0,47.2299,47.293,47.2208,47.293,412340.0
2021-05-12 11:45:00,52.43,52.44,52.39,52.4,661611.0,47.293,47.302,47.2569,47.2659,661611.0
2021-05-12 11:50:00,52.4,52.4,52.3,52.3,258271.0,47.2659,47.2659,47.1757,47.1757,258271.0
2021-05-12 11:55:00,52.3,52.32,52.22,52.23,1348460.0,47.1757,47.1938,47.1036,47.1126,1348460.0
2021-05-12 12:00:00,52.22,52.26,52.21,52.23,637590.0,47.1036,47.1396,47.0945,47.1126,637590.0
2021-05-12 12:05:00,52.23,52.29,52.21,52.26,501796.0,47.1126,47.1667,47.0945,47.1396,501796.0
2021-05-12 12:10:00,52.26,52.26,52.13,52.14,214080.0,47.1396,47.1396,47.0224,47.0314,214080.0
2021-05-12 12:15:00,52.14,52.2,52.1,52.2,536355.0,47.0314,47.0855,46.9953,47.0855,536355.0
2021-05-12 12:20:00,52.19,52.26,52.17,52.21,1007608.0,47.0765,47.1396,47.0585,47.0945,1007608.0
2021-05-12 12:25:00,52.21,52.25,52.19,52.23,265282.0,47.0945,47.1306,47.0765,47.1126,265282.0
2021-05-12 12:30:00,52.22,52.27,52.19,52.25,339828.0,47.1036,47.1487,47.0765,47.1306,339828.0
2021-05-12 12:35:00,52.25,52.27,52.18,52.2,705506.0,47.1306,47.1487,47.0675,47.0855,705506.0
2021-05-12 12:40:00,52.19,52.24,52.15,52.22,481737.0,47.0765,47.1216,47.0404,47.1036,481737.0
2021-05-12 12:45:00,52.21,52.24,52.17,52.22,345466.0,47.0945,47.1216,47.0585,47.1036,345466.0
2021-05-12 12:50:00,52.22,52.25,52.2,52.21,368542.0,47.1036,47.1306,47.0855,47.0945,368542.0
2021-05-12 12:55:00,52.21,52.24,52.17,52.23,374138.0,47.0945,47.1216,47.0585,47.1126,374138.0
2021-05-12 13:00:00,52.22,52.4,52.19,52.4,437736.0,47.1036,47.2659,47.0765,47.2659,437736.0
2021-05-12 13:05:00,52.4,52.42,52.33,52.34,214552.0,47.2659,47.284,47.2028,47.2118,214552.0
2021-05-12 13:10:00,52.34,52.37,52.31,52.34,110437.0,47.2118,47.2389,47.1848,47.2118,110437.0
2021-05-12 13:15:00,52.33,52.34,52.27,52.27,567487.0,47.2028,47.2118,47.1487,47.1487,567487.0
2021-05-12 13:20:00,52.27,52.28,52.24,52.26,161556.0,47.1487,47.1577,47.1216,47.1396,161556.0
2021-05-12 13:25:00,52.26,52.29,52.24,52.25,252183.0,47.1396,47.1667,47.1216,47.1306,252183.0
2021-05-12 13:30:00,52.26,52.27,52.19,52.2,329134.0,47.1396,47.1487,47.0765,47.0855,329134.0
2021-05-12 13:35:00,52.2,52.28,52.19,52.25,355560.0,47.0855,47.1577,47.0765,47.1306,355560.0
2021-05-12 13:40:00,52.25,52.27,52.22,52.26,264913.0,47.1306,47.1487,47.1036,47.1396,264913.0
2021-05-12 13:45:00,52.26,52.26,52.2,52.22,115120.0,47.1396,47.1396,47.0855,47.1036,115120.0
2021-05-12 13:50:00,52.21,52.26,52.19,52.24,87086.0,47.0945,47.1396,47.0765,47.1216,87086.0
2021-05-12 13:55:00,52.24,52.27,52.21,52.23,192718.0,47.1216,47.1487,47.0945,47.1126,192718.0
2021-05-12 14:00:00,52.22,52.25,52.19,52.2,193082.0,47.1036,47.1306,47.0765,47.0855,193082.0
2021-05-12 14:05:00,52.2,52.22,52.18,52.19,119489.0,47.0855,47.1036,47.0675,47.0765,119489.0
2021-05-12 14:10:00,52.19,52.19,52.13,52.16,353340.0,47.0765,47.0765,47.0224,47.0494,353340.0
2021-05-12 14:15:00,52.15,52.17,52.1,52.15,285585.0,47.0404,47.0585,46.9953,47.0404,285585.0
2021-05-12 14:20:00,52.15,52.17,52.12,52.13,128634.0,47.0404,47.0585,47.0134,47.0224,128634.0
2021-05-12 14:25:00,52.13,52.18,52.11,52.17,139717.0,47.0224,47.0675,47.0043,47.0585,139717.0
2021-05-12 14:30:00,52.17,52.21,52.15,52.2,132759.0,47.0585,47.0945,47.0404,47.0855,132759.0
2021-05-12 14:35:00,52.19,52.24,52.16,52.2,279027.0,47.0765,47.1216,47.0494,47.0855,279027.0
2021-05-12 14:40:00,52.19,52.22,52.18,52.2,188625.0,47.0765,47.1036,47.0675,47.0855,188625.0
2021-05-12 14:45:00,52.2,52.23,52.16,52.22,309562.0,47.0855,47.1126,47.0494,47.1036,309562.0
2021-05-12 14:50:00,52.21,52.29,52.21,52.25,734532.0,47.0945,47.1667,47.0945,47.1306,734532.0
2021-05-12 14:55:00,52.25,52.25,52.2,52.21,129796.0,47.1306,47.1306,47.0855,47.0945,129796.0
2021-05-12 15:00:00,52.2,52.22,52.14,52.15,191227.0,47.0855,47.1036,47.0314,47.0404,191227.0
2021-05-12 15:05:00,52.14,52.14,52.1,52.13,360758.0,47.0314,47.0314,46.9953,47.0224,360758.0
2021-05-12 15:10:00,52.13,52.14,52.08,52.09,120526.0,47.0224,47.0314,46.9773,46.9863,120526.0
2021-05-12 15:15:00,52.08,52.12,52.06,52.09,174898.0,46.9773,47.0134,46.9592,46.9863,174898.0
2021-05-12 15:20:00,52.1,52.12,52.06,52.07,747267.0,46.9953,47.0134,46.9592,46.9683,747267.0
2021-05-12 15:25:00,52.07,52.08,52.03,52.07,822337.0,46.9683,46.9773,46.9322,46.9683,822337.0
2021-05-12 15:30:00,52.08,52.1,52.05,52.09,726489.0,46.9773,46.9953,46.9502,46.9863,726489.0
2021-05-12 15:35:00,52.08,52.09,52.05,52.07,573526.0,46.9773,46.9863,46.9502,46.9683,573526.0
2021-05-12 15:40:00,52.07,52.11,52.07,52.1,689764.0,46.9683,47.0043,46.9683,46.9953,689764.0
2021-05-12 15:45:00,52.09,52.13,52.08,52.09,696354.0,46.9863,47.0224,46.9773,46.9863,696354.0
2021-05-12 15:50:00,52.09,52.09,52.01,52.02,883662.0,46.9863,46.9863,46.9141,46.9232,883662.0
2021-05-12 15:55:00,52.02,52.12,52.01,52.07,2606361.0,46.9232,47.0134,46.9141,46.9683,2606361.0
2021-05-13 09:30:00,52.25,52.36,52.21,52.31,1075284.0,47.1306,47.2299,47.0945,47.1848,1075284.0
2021-05-13 09:35:00,52.31,52.41,52.29,52.3,2945543.0,47.1848,47.275,47.1667,47.1757,2945543.0
2021-05-13 09:40:00,52.3,52.33,52.28,52.32,701329.0,47.1757,47.2028,47.1577,47.1938,701329.0
2021-05-13 09:45:00,52.32,52.36,52.18,52.18,477448.0,47.1938,47.2299,47.0675,47.0675,477448.0
2021-05-13 09:50:00,52.18,52.4,52.18,52.4,1097872.0,47.0675,47.2659,47.0675,47.2659,1097872.0
2021-05-13 09:55:00,52.39,52.46,52.38,52.42,559146.0,47.2569,47.3201,47.2479,47.284,559146.0
2021-05-13 10:00:00,52.43,52.5,52.42,52.46,680151.0,47.293,47.3561,47.284,47.3201,680151.0
2021-05-13 10:05:00,52.47,52.48,52.42,52.43,295249.0,47.3291,47.3381,47.284,47.293,295249.0
2021-05-13 10:10:00,52.43,52.51,52.41,52.46,289947.0,47.293,47.3652,47.275,47.3201,289947.0
2021-05-13 10:15:00,52.46,52.48,52.36,52.37,313856.0,47.3201,47.3381,47.2299,47.2389,313856.0
2021-05-13 10:20:00,52.36,52.41,52.34,52.4,922068.0,47.2299,47.275,47.2118,47.2659,922068.0
2021-05-13 10:25:00,52.4,52.41,52.28,52.34,545303.0,47.2659,47.275,47.1577,47.2118,545303.0
2021-05-13 10:30:00,52.34,52.37,52.31,52.34,353924.0,47.2118,47.2389,47.1848,47.2118,353924.0
2021-05-13 10:35:00,52.33,52.34,52.29,52.33,347434.0,47.2028,47.2118,47.1667,47.2028,347434.0
2021-05-13 10:40:00,52.33,52.35,52.29,52.31,681963.0,47.2028,47.2208,47.1667,47.1848,681963.0
2021-05-13 10:45:00,52.32,52.37,52.3,52.33,379098.0,47.1938,47.2389,47.1757,47.2028,379098.0
2021-05-13 10:50:00,52.33,52.37,52.31,52.37,224776.0,47.2028,47.2389,47.1848,47.2389,224776.0
2021-05-13 10:55:00,52.37,52.41,52.32,52.34,366269.0,47.2389,47.275,47.1938,47.2118,366269.0
2021-05-13 11:00:00,52.34,52.35,52.23,52.23,304567.0,47.2118,47.2208,47.1126,47.1126,304567.0
2021-05-13 11:05:00,52.22,52.24,52.16,52.18,414924.0,47.1036,47.1216,47.0494,47.0675,414924.0
2021-05-13 11:10:00,52.17,52.21,52.14,52.15,515946.0,47.0585,47.0945,47.0314,47.0404,515946.0
2021-05-13 11:15:00,52.15,52.22,52.14,52.21,280871.0,47.0404,47.1036,47.0314,47.0945,280871.0
2021-05-13 11:20:00,52.21,52.22,52.16,52.19,236586.0,47.0945,47.1036,47.0494,47.0765,236586.0
2021-05-13 11:25:00,52.19,52.2,52.08,52.09,448618.0,47.0765,47.0855,46.9773,46.9863,448618.0
2021-05-13 11:30:00,52.09,52.14,52.09,52.14,243583.0,46.9863,47.0314,46.9863,47.0314,243583.0
2021-05-13 11:35:00,52.13,52.19,52.1,52.18,185456.0,47.0224,47.0765,46.9953,47.0675,185456.0
2021-05-13 11:40:00,52.19,52.19,52.03,52.04,420774.0,47.0765,47.0765,46.9322,46.9412,420774.0
2021-05-13 11:45:00,52.03,52.15,52.03,52.15,393158.0,46.9322,47.0404,46.9322,47.0404,393158.0
2021-05-13 11:50:00,52.15,52.17,52.1,52.12,257533.0,47.0404,47.0585,46.9953,47.0134,257533.0
2021-05-13 11:55:00,52.12,52.14,52.04,52.07,215886.0,47.0134,47.0314,46.9412,46.9683,215886.0
2021-05-13 12:00:00,52.07,52.14,52.05,52.08,202902.0,46.9683,47.0314,46.9502,46.9773,202902.0
2021-05-13 12:05:00,52.09,52.14,52.08,52.14,210089.0,46.9863,47.0314,46.9773,47.0314,210089.0
2021-05-13 12:10:00,52.14,52.2,52.14,52.18,186737.0,47.0314,47.0855,47.0314,47.0675,186737.0
2021-05-13 12:15:00,52.19,52.21,52.14,52.15,226602.0,47.0765,47.0945,47.0314,47.0404,226602.0
2021-05-13 12:20:00,52.15,52.18,52.09,52.1,92296.0,47.0404,47.0675,46.9863,46.9953,92296.0
2021-05-13 12:25:00,52.09,52.16,52.09,52.15,217150.0,46.9863,47.0494,46.9863,47.0404,217150.0
2021-05-13 12:30:00,52.15,52.21,52.15,52.21,88674.0,47.0404,47.0945,47.0404,47.0945,88674.0
2021-05-13 12:35:00,52.2,52.22,52.14,52.15,210744.0,47.0855,47.1036,47.0314,47.0404,210744.0
2021-05-13 12:40:00,52.15,52.16,52.1,52.11,368735.0,47.0404,47.0494,46.9953,47.0043,368735.0
2021-05-13 12:45:00,52.11,52.19,52.11,52.19,199916.0,47.0043,47.0765,47.0043,47.0765,199916.0
2021-05-13 12:50:00,52.19,52.2,52.09,52.11,190766.0,47.0765,47.0855,46.9863,47.0043,190766.0
2021-05-13 12:55:00,52.11,52.11,52.0,52.03,232002.0,47.0043,47.0043,46.9051,46.9322,232002.0
2021-05-13 13:00:00,52.03,52.05,51.97,52.03,323591.0,46.9322,46.9502,46.8781,46.9322,323591.0
2021-05-13 13:05:00,52.04,52.08,52.01,52.07,155200.0,46.9412,46.9773,46.9141,46.9683,155200.0
2021-05-13 13:10:00,52.06,52.08,52.04,52.06,352411.0,46.9592,46.9773,46.9412,46.9592,352411.0
2021-05-13 13:15:00,52.06,52.09,51.97,51.98,181494.0,46.9592,46.9863,46.8781,46.8871,181494.0
2021-05-13 13:20:00,51.98,51.99,51.9,51.91,166462.0,46.8871,46.8961,46.8149,46.8239,166462.0
2021-05-13 13:25:00,51.91,51.93,51.88,51.9,54450.0,46.8239,46.842,46.7969,46.8149,54450.0
2021-05-13 13:30:00,51.89,51.91,51.8,51.8,676118.0,46.8059,46.8239,46.7247,46.7247,676118.0
2021-05-13 13:35:00,51.8,51.81,51.74,51.78,498870.0,46.7247,46.7337,46.6706,46.7067,498870.0
2021-05-13 13:40:00,51.79,51.81,51.76,51.81,140965.0,46.7157,46.7337,46.6886,46.7337,140965.0
2021-05-13 13:45:00,51.81,51.82,51.76,51.77,533178.0,46.7337,46.7428,46.6886,46.6977,533178.0
2021-05-13 13:50:00,51.78,51.91,51.78,51.89,522876.0,46.7067,46.8239,46.7067,46.8059,522876.0
2021-05-13 13:55:00,51.9,51.91,51.85,51.86,316994.0,46.8149,46.8239,46.7698,46.7788,316994.0
2021-05-13 14:00:00,51.85,51.97,51.85,51.96,260093.0,46.7698,46.8781,46.7698,46.869,260093.0
2021-05-13 14:05:00,51.96,52.06,51.95,52.03,240187.0,46.869,46.9592,46.86,46.9322,240187.0
2021-05-13 14:10:00,52.03,52.09,52.02,52.08,123387.0,46.9322,46.9863,46.9232,46.9773,123387.0
2021-05-13 14:15:00,52.08,52.08,52.02,52.02,134268.0,46.9773,46.9773,46.9232,46.9232,134268.0
2021-05-13 14:20:00,52.03,52.09,52.01,52.03,203741.0,46.9322,46.9863,46.9141,46.9322,203741.0
2021-05-13 14:25:00,52.02,52.05,52.0,52.05,174929.0,46.9232,46.9502,46.9051,46.9502,174929.0
2021-05-13 14:30:00,52.05,52.08,52.03,52.07,131759.0,46.9502,46.9773,46.9322,46.9683,131759.0
2021-05-13 14:35:00,52.08,52.13,52.07,52.1,205444.0,46.9773,47.0224,46.9683,46.9953,205444.0
2021-05-13 14:40:00,52.11,52.14,52.09,52.13,109799.0,47.0043,47.0314,46.9863,47.0224,109799.0
2021-05-13 14:45:00,52.12,52.12,52.08,52.1,149377.0,47.0134,47.0134,46.9773,46.9953,149377.0
2021-05-13 14:50:00,52.11,52.11,52.07,52.09,307333.0,47.0043,47.0043,46.9683,46.9863,307333.0
2021-05-13 14:55:00,52.09,52.09,52.07,52.07,80142.0,46.9863,46.9863,46.9683,46.9683,80142.0
2021-05-13 15:00:00,52.08,52.11,52.07,52.07,82075.0,46.9773,47.0043,46.9683,46.9683,82075.0
2021-05-13 15:05:00,52.08,52.11,52.06,52.1,152003.0,46.9773,47.0043,46.9592,46.9953,152003.0
2021-05-13 15:10:00,52.1,52.11,52.03,52.06,187271.0,46.9953,47.0043,46.9322,46.9592,187271.0
2021-05-13 15:15:00,52.06,52.09,52.04,52.05,124029.0,46.9592,46.9863,46.9412,46.9502,124029.0
2021-05-13 15:20:00,52.05,52.06,51.98,52.02,668556.0,46.9502,46.9592,46.8871,46.9232,668556.0
2021-05-13 15:25:00,52.02,52.06,52.01,52.05,365360.0,46.9232,46.9592,46.9141,46.9502,365360.0
2021-05-13 15:30:00,52.05,52.08,52.03,52.04,1408941.0,46.9502,46.9773,46.9322,46.9412,1408941.0
2021-05-13 15:35:00,52.04,52.06,52.03,52.03,343434.0,46.9412,46.9592,46.9322,46.9322,343434.0
2021-05-13 15:40:00,52.03,52.11,52.03,52.11,1755102.0,46.9322,47.0043,46.9322,47.0043,1755102.0
2021-05-13 15:45:00,52.11,52.11,52.07,52.09,303782.0,47.0043,47.0043,46.9683,46.9863,303782.0
2021-05-13 15:50:00,52.09,52.09,52.02,52.04,668706.0,46.9863,46.9863,46.9232,46.9412,668706.0
2021-05-13 15:55:00,52.05,52.05,52.01,52.03,3990287.0,46.9502,46.9502,46.9141,46.9322,3990287.0
2021-05-14 09:30:00,52.61,52.7,52.56,52.64,3065963.0,47.4554,47.5365,47.4103,47.4824,3065963.0
2021-05-14 09:35:00,52.64,52.66,52.54,52.55,1038560.0,47.4824,47.5005,47.3922,47.4012,1038560.0
2021-05-14 09:40:00,52.55,52.59,52.51,52.54,422527.0,47.4012,47.4373,47.3652,47.3922,422527.0
2021-05-14 09:45:00,52.54,52.58,52.51,52.51,599167.0,47.3922,47.4283,47.3652,47.3652,599167.0
2021-05-14 09:50:00,52.52,52.61,52.48,52.6,818418.0,47.3742,47.4554,47.3381,47.4463,818418.0
2021-05-14 09:55:00,52.59,52.65,52.58,52.65,937995.0,47.4373,47.4914,47.4283,47.4914,937995.0
2021-05-14 10:00:00,52.65,52.68,52.61,52.64,1026293.0,47.4914,47.5185,47.4554,47.4824,1026293.0
2021-05-14 10:05:00,52.63,52.65,52.56,52.61,597805.0,47.4734,47.4914,47.4103,47.4554,597805.0
2021-05-14 10:10:00,52.6,52.69,52.6,52.69,232941.0,47.4463,47.5275,47.4463,47.5275,232941.0
2021-05-14 10:15:00,52.69,52.7,52.65,52.69,572179.0,47.5275,47.5365,47.4914,47.5275,572179.0
2021-05-14 10:20:00,52.69,52.71,52.68,52.69,426772.0,47.5275,47.5456,47.5185,47.5275,426772.0
2021-05-14 10:25:00,52.69,52.74,52.66,52.66,552160.0,47.5275,47.5726,47.5005,47.5005,552160.0
2021-05-14 10:30:00,52.66,52.73,52.65,52.73,782784.0,47.5005,47.5636,47.4914,47.5636,782784.0
2021-05-14 10:35:00,52.73,52.74,52.67,52.68,329074.0,47.5636,47.5726,47.5095,47.5185,329074.0
2021-05-14 10:40:00,52.69,52.71,52.66,52.67,252607.0,47.5275,47.5456,47.5005,47.5095,252607.0
2021-05-14 10:45:00,52.67,52.73,52.67,52.73,238424.0,47.5095,47.5636,47.5095,47.5636,238424.0
2021-05-14 10:50:00,52.73,52.74,52.72,52.72,111282.0,47.5636,47.5726,47.5546,47.5546,111282.0
2021-05-14 10:55:00,52.73,52.76,52.72,52.75,378313.0,47.5636,47.5907,47.5546,47.5816,378313.0
2021-05-14 11:00:00,52.75,52.76,52.71,52.73,770944.0,47.5816,47.5907,47.5456,47.5636,770944.0
2021-05-14 11:05:00,52.73,52.77,52.72,52.75,703466.0,47.5636,47.5997,47.5546,47.5816,703466.0
2021-05-14 11:10:00,52.75,52.85,52.75,52.83,737859.0,47.5816,47.6718,47.5816,47.6538,737859.0
2021-05-14 11:15:00,52.83,52.87,52.83,52.86,287690.0,47.6538,47.6899,47.6538,47.6809,287690.0
2021-05-14 11:20:00,52.87,52.89,52.86,52.88,300582.0,47.6899,47.7079,47.6809,47.6989,300582.0
2021-05-14 11:25:00,52.87,52.89,52.85,52.86,288388.0,47.6899,47.7079,47.6718,47.6809,288388.0
2021-05-14 11:30:00,52.86,52.87,52.83,52.85,564700.0,47.6809,47.6899,47.6538,47.6718,564700.0
2021-05-14 11:35:00,52.85,52.86,52.83,52.85,67199.0,47.6718,47.6809,47.6538,47.6718,67199.0
2021-05-14 11:40:00,52.85,52.85,52.79,52.8,186556.0,47.6718,47.6718,47.6177,47.6267,186556.0
2021-05-14 11:45:00,52.8,52.86,52.8,52.84,911700.0,47.6267,47.6809,47.6267,47.6628,911700.0
2021-05-14 11:50:00,52.84,52.85,52.83,52.84,381406.0,47.6628,47.6718,47.6538,47.6628,381406.0
2021-05-14 11:55:00,52.84,52.86,52.83,52.86,199025.0,47.6628,47.6809,47.6538,47.6809,199025.0
2021-05-14 12:00:00,52.86,52.89,52.84,52.87,220755.0,47.6809,47.7079,47.6628,47.6899,220755.0
2021-05-14 12:05:00,52.87,52.89,52.86,52.87,207892.0,47.6899,47.7079,47.6809,47.6899,207892.0
2021-05-14 12:10:00,52.87,52.89,52.87,52.89,279589.0,47.6899,47.7079,47.6899,47.7079,279589.0
2021-05-14 12:15:00,52.89,52.93,52.88,52.93,544999.0,47.7079,47.744,47.6989,47.744,544999.0
2021-05-14 12:20:00,52.93,52.96,52.93,52.94,562465.0,47.744,47.7711,47.744,47.753,562465.0
2021-05-14 12:25:00,52.95,52.96,52.94,52.94,69541.0,47.762,47.7711,47.753,47.753,69541.0
2021-05-14 12:30:00,52.95,52.95,52.9,52.91,146412.0,47.762,47.762,47.7169,47.726,146412.0
2021-05-14 12:35:00,52.91,52.91,52.87,52.89,134111.0,47.726,47.726,47.6899,47.7079,134111.0
2021-05-14 12:40:00,52.9,52.91,52.89,52.89,167347.0,47.7169,47.726,47.7079,47.7079,167347.0
2021-05-14 12:45:00,52.9,52.92,52.89,52.91,66295.0,47.7169,47.735,47.7079,47.726,66295.0
2021-05-14 12:50:00,52.91,52.93,52.9,52.91,119243.0,47.726,47.744,47.7169,47.726,119243.0
2021-05-14 12:55:00,52.91,52.94,52.91,52.93,238988.0,47.726,47.753,47.726,47.744,238988.0
2021-05-14 13:00:00,52.93,52.94,52.91,52.91,206898.0,47.744,47.753,47.726,47.726,206898.0
2021-05-14 13:05:00,52.91,52.92,52.87,52.9,238969.0,47.726,47.735,47.6899,47.7169,238969.0
2021-05-14 13:10:00,52.9,52.9,52.88,52.88,139378.0,47.7169,47.7169,47.6989,47.6989,139378.0
2021-05-14 13:15:00,52.89,52.9,52.88,52.89,524034.0,47.7079,47.7169,47.6989,47.7079,524034.0
2021-05-14 13:20:00,52.9,52.92,52.88,52.89,289193.0,47.7169,47.735,47.6989,47.7079,289193.0
2021-05-14 13:25:00,52.89,52.9,52.88,52.9,124541.0,47.7079,47.7169,47.6989,47.7169,124541.0
2021-05-14 13:30:00,52.89,52.9,52.84,52.87,302899.0,47.7079,47.7169,47.6628,47.6899,302899.0
2021-05-14 13:35:00,52.87,52.88,52.87,52.88,168037.0,47.6899,47.6989,47.6899,47.6989,168037.0
2021-05-14 13:40:00,52.88,52.9,52.87,52.89,300385.0,47.6989,47.7169,47.6899,47.7079,300385.0
2021-05-14 13:45:00,52.89,52.89,52.87,52.89,320332.0,47.7079,47.7079,47.6899,47.7079,320332.0
2021-05-14 13:50:00,52.89,52.9,52.88,52.89,194811.0,47.7079,47.7169,47.6989,47.7079,194811.0
2021-05-14 13:55:00,52.89,52.9,52.88,52.89,111894.0,47.7079,47.7169,47.6989,47.7079,111894.0
2021-05-14 14:00:00,52.89,52.92,52.87,52.92,221146.0,47.7079,47.735,47.6899,47.735,221146.0
2021-05-14 14:05:00,52.92,52.94,52.91,52.94,533770.0,47.735,47.753,47.726,47.753,533770.0
2021-05-14 14:10:00,52.94,52.98,52.93,52.97,128953.0,47.753,47.7891,47.744,47.7801,128953.0
2021-05-14 14:15:00,52.97,52.98,52.96,52.97,174822.0,47.7801,47.7891,47.7711,47.7801,174822.0
2021-05-14 14:20:00,52.97,52.97,52.94,52.95,296373.0,47.7801,47.7801,47.753,47.762,296373.0
2021-05-14 14:25:00,52.95,52.96,52.94,52.95,353859.0,47.762,47.7711,47.753,47.762,353859.0
2021-05-14 14:30:00,52.95,52.98,52.94,52.98,443009.0,47.762,47.7891,47.753,47.7891,443009.0
2021-05-14 14:35:00,52.98,53.0,52.97,52.99,173081.0,47.7891,47.8071,47.7801,47.7981,173081.0
2021-05-14 14:40:00,53.0,53.02,52.99,53.01,208041.0,47.8071,47.8252,47.7981,47.8162,208041.0
2021-05-14 14:45:00,53.02,53.03,53.01,53.02,168465.0,47.8252,47.8342,47.8162,47.8252,168465.0
2021-05-14 14:50:00,53.02,53.03,53.01,53.03,58814.0,47.8252,47.8342,47.8162,47.8342,58814.0
2021-05-14 14:55:00,53.03,53.04,52.99,53.01,157728.0,47.8342,47.8432,47.7981,47.8162,157728.0
2021-05-14 15:00:00,53.01,53.02,52.96,52.97,130154.0,47.8162,47.8252,47.7711,47.7801,130154.0
2021-05-14 15:05:00,52.97,52.98,52.95,52.97,231087.0,47.7801,47.7891,47.762,47.7801,231087.0
2021-05-14 15:10:00,52.97,52.99,52.96,52.99,242419.0,47.7801,47.7981,47.7711,47.7981,242419.0
2021-05-14 15:15:00,52.99,53.01,52.98,52.99,80979.0,47.7981,47.8162,47.7891,47.7981,80979.0
2021-05-14 15:20:00,52.98,52.99,52.97,52.97,78094.0,47.7891,47.7981,47.7801,47.7801,78094.0
2021-05-14 15:25:00,52.97,52.98,52.94,52.98,584552.0,47.7801,47.7891,47.753,47.7891,584552.0
2021-05-14 15:30:00,52.98,52.99,52.92,52.94,285286.0,47.7891,47.7981,47.735,47.753,285286.0
2021-05-14 15:35:00,52.94,52.97,52.93,52.96,483279.0,47.753,47.7801,47.744,47.7711,483279.0
2021-05-14 15:40:00,52.96,52.98,52.95,52.97,537760.0,47.7711,47.7891,47.762,47.7801,537760.0
2021-05-14 15:45:00,52.97,52.99,52.96,52.98,376814.0,47.7801,47.7981,47.7711,47.7891,376814.0
2021-05-14 15:50:00,52.98,53.02,52.95,53.02,1742969.0,47.7891,47.8252,47.762,47.8252,1742969.0
2021-05-14 15:55:00,53.02,53.03,52.97,52.97,3447694.0,47.8252,47.8342,47.7801,47.7801,3447694.0
2021-05-17 09:30:00,52.61,52.64,52.53,52.57,681082.0,47.4554,47.4824,47.3832,47.4193,681082.0
2021-05-17 09:35:00,52.58,52.67,52.57,52.66,348752.0,47.4283,47.5095,47.4193,47.5005,348752.0
2021-05-17 09:40:00,52.66,52.7,52.63,52.67,643220.0,47.5005,47.5365,47.4734,47.5095,643220.0
2021-05-17 09:45:00,52.68,52.73,52.67,52.68,376800.0,47.5185,47.5636,47.5095,47.5185,376800.0
2021-05-17 09:50:00,52.67,52.71,52.57,52.61,461422.0,47.5095,47.5456,47.4193,47.4554,461422.0
2021-05-17 09:55:00,52.61,52.66,52.6,52.65,220285.0,47.4554,47.5005,47.4463,47.4914,220285.0
2021-05-17 10:00:00,52.64,52.64,52.56,52.59,447377.0,47.4824,47.4824,47.4103,47.4373,447377.0
2021-05-17 10:05:00,52.6,52.65,52.59,52.63,236372.0,47.4463,47.4914,47.4373,47.4734,236372.0
2021-05-17 10:10:00,52.63,52.73,52.61,52.71,497715.0,47.4734,47.5636,47.4554,47.5456,497715.0
2021-05-17 10:15:00,52.71,52.78,52.67,52.77,268163.0,47.5456,47.6087,47.5095,47.5997,268163.0
2021-05-17 10:20:00,52.76,52.81,52.76,52.79,312019.0,47.5907,47.6358,47.5907,47.6177,312019.0
2021-05-17 10:25:00,52.79,52.83,52.73,52.73,387244.0,47.6177,47.6538,47.5636,47.5636,387244.0
2021-05-17 10:30:00,52.73,52.78,52.72,52.74,338763.0,47.5636,47.6087,47.5546,47.5726,338763.0
2021-05-17 10:35:00,52.74,52.87,52.74,52.85,293327.0,47.5726,47.6899,47.5726,47.6718,293327.0
2021-05-17 10:40:00,52.85,52.87,52.82,52.83,241264.0,47.6718,47.6899,47.6448,47.6538,241264.0
2021-05-17 10:45:00,52.84,52.88,52.83,52.88,423518.0,47.6628,47.6989,47.6538,47.6989,423518.0
2021-05-17 10:50:00,52.88,52.91,52.85,52.88,190280.0,47.6989,47.726,47.6718,47.6989,190280.0
2021-05-17 10:55:00,52.87,52.88,52.82,52.85,260277.0,47.6899,47.6989,47.6448,47.6718,260277.0
2021-05-17 11:00:00,52.85,52.88,52.81,52.85,244548.0,47.6718,47.6989,47.6358,47.6718,244548.0
2021-05-17 11:05:00,52.85,52.88,52.81,52.82,226505.0,47.6718,47.6989,47.6358,47.6448,226505.0
2021-05-17 11:10:00,52.82,52.83,52.77,52.82,204162.0,47.6448,47.6538,47.5997,47.6448,204162.0
2021-05-17 11:15:00,52.82,52.85,52.79,52.8,236351.0,47.6448,47.6718,47.6177,47.6267,236351.0
2021-05-17 11:20:00,52.8,52.84,52.8,52.82,153803.0,47.6267,47.6628,47.6267,47.6448,153803.0
2021-05-17 11:25:00,52.82,52.84,52.79,52.79,200114.0,47.6448,47.6628,47.6177,47.6177,200114.0
2021-05-17 11:30:00,52.8,52.81,52.76,52.8,125437.0,47.6267,47.6358,47.5907,47.6267,125437.0
2021-05-17 11:35:00,52.81,52.82,52.77,52.78,228470.0,47.6358,47.6448,47.5997,47.6087,228470.0
2021-05-17 11:40:00,52.78,52.85,52.77,52.83,176391.0,47.6087,47.6718,47.5997,47.6538,176391.0
2021-05-17 11:45:00,52.84,52.87,52.81,52.82,348925.0,47.6628,47.6899,47.6358,47.6448,348925.0
2021-05-17 11:50:00,52.82,52.82,52.76,52.78,190180.0,47.6448,47.6448,47.5907,47.6087,190180.0
2021-05-17 11:55:00,52.78,52.8,52.77,52.78,107515.0,47.6087,47.6267,47.5997,47.6087,107515.0
2021-05-17 12:00:00,52.78,52.78,52.73,52.76,200210.0,47.6087,47.6087,47.5636,47.5907,200210.0
2021-05-17 12:05:00,52.76,52.78,52.74,52.75,300061.0,47.5907,47.6087,47.5726,47.5816,300061.0
2021-05-17 12:10:00,52.75,52.78,52.73,52.73,204276.0,47.5816,47.6087,47.5636,47.5636,204276.0
2021-05-17 12:15:00,52.72,52.77,52.71,52.76,226447.0,47.5546,47.5997,47.5456,47.5907,226447.0
2021-05-17 12:20:00,52.76,52.77,52.74,52.77,99823.0,47.5907,47.5997,47.5726,47.5997,99823.0
2021-05-17 12:25:00,52.77,52.79,52.76,52.77,49823.0,47.5997,47.6177,47.5907,47.5997,49823.0
2021-05-17 12:30:00,52.77,52.78,52.75,52.77,90876.0,47.5997,47.6087,47.5816,47.5997,90876.0
2021-05-17 12:35:00,52.77,52.8,52.76,52.8,100540.0,47.5997,47.6267,47.5907,47.6267,100540.0
2021-05-17 12:40:00,52.8,52.82,52.79,52.8,31677.0,47.6267,47.6448,47.6177,47.6267,31677.0
2021-05-17 12:45:00,52.8,52.83,52.8,52.8,88480.0,47.6267,47.6538,47.6267,47.6267,88480.0
2021-05-17 12:50:00,52.8,52.81,52.78,52.79,38808.0,47.6267,47.6358,47.6087,47.6177,38808.0
2021-05-17 12:55:00,52.79,52.8,52.77,52.79,263400.0,47.6177,47.6267,47.5997,47.6177,263400.0
2021-05-17 13:00:00,52.79,52.84,52.79,52.82,152292.0,47.6177,47.6628,47.6177,47.6448,152292.0
2021-05-17 13:05:00,52.81,52.82,52.79,52.79,77457.0,47.6358,47.6448,47.6177,47.6177,77457.0
2021-05-17 13:10:00,52.79,52.8,52.75,52.77,77339.0,47.6177,47.6267,47.5816,47.5997,77339.0
2021-05-17 13:15:00,52.77,52.78,52.72,52.73,138596.0,47.5997,47.6087,47.5546,47.5636,138596.0
2021-05-17 13:20:00,52.73,52.75,52.71,52.73,150340.0,47.5636,47.5816,47.5456,47.5636,150340.0
2021-05-17 13:25:00,52.73,52.74,52.72,52.73,74740.0,47.5636,47.5726,47.5546,47.5636,74740.0
2021-05-17 13:30:00,52.73,52.73,52.69,52.71,133986.0,47.5636,47.5636,47.5275,47.5456,133986.0
2021-05-17 13:35:00,52.72,52.76,52.71,52.73,25916.0,47.5546,47.5907,47.5456,47.5636,25916.0
2021-05-17 13:40:00,52.72,52.72,52.66,52.7,56847.0,47.5546,47.5546,47.5005,47.5365,56847.0
2021-05-17 13:45:00,52.7,52.75,52.69,52.73,99965.0,47.5365,47.5816,47.5275,47.5636,99965.0
2021-05-17 13:50:00,52.74,52.74,52.72,52.73,39445.0,47.5726,47.5726,47.5546,47.5636,39445.0
2021-05-17 13:55:00,52.73,52.75,52.72,52.73,46696.0,47.5636,47.5816,47.5546,47.5636,46696.0
2021-05-17 14:00:00,52.73,52.75,52.72,52.75,84352.0,47.5636,47.5816,47.5546,47.5816,84352.0
2021-05-17 14:05:00,52.74,52.78,52.73,52.78,35318.0,47.5726,47.6087,47.5636,47.6087,35318.0
2021-05-17 14:10:00,52.78,52.8,52.77,52.79,47857.0,47.6087,47.6267,47.5997,47.6177,47857.0
2021-05-17 14:15:00,52.79,52.81,52.78,52.8,60693.0,47.6177,47.6358,47.6087,47.6267,60693.0
2021-05-17 14:20:00,52.79,52.83,52.79,52.79,82013.0,47.6177,47.6538,47.6177,47.6177,82013.0
2021-05-17 14:25:00,52.79,52.81,52.78,52.8,57458.0,47.6177,47.6358,47.6087,47.6267,57458.0
2021-05-17 14:30:00,52.8,52.84,52.8,52.82,64375.0,47.6267,47.6628,47.6267,47.6448,64375.0
2021-05-17 14:35:00,52.82,52.83,52.79,52.79,90696.0,47.6448,47.6538,47.6177,47.6177,90696.0
2021-05-17 14:40:00,52.8,52.82,52.79,52.81,44394.0,47.6267,47.6448,47.6177,47.6358,44394.0
2021-05-17 14:45:00,52.82,52.82,52.79,52.82,184003.0,47.6448,47.6448,47.6177,47.6448,184003.0
2021-05-17 14:50:00,52.82,52.88,52.82,52.87,79310.0,47.6448,47.6989,47.6448,47.6899,79310.0
2021-05-17 14:55:00,52.87,52.89,52.85,52.89,43937.0,47.6899,47.7079,47.6718,47.7079,43937.0
2021-05-17 15:00:00,52.88,52.91,52.86,52.89,83671.0,47.6989,47.726,47.6809,47.7079,83671.0
2021-05-17 15:05:00,52.9,52.92,52.89,52.91,255792.0,47.7169,47.735,47.7079,47.726,255792.0
2021-05-17 15:10:00,52.91,52.93,52.9,52.91,147913.0,47.726,47.744,47.7169,47.726,147913.0
2021-05-17 15:15:00,52.9,52.91,52.87,52.87,563996.0,47.7169,47.726,47.6899,47.6899,563996.0
2021-05-17 15:20:00,52.87,52.88,52.85,52.86,143476.0,47.6899,47.6989,47.6718,47.6809,143476.0
2021-05-17 15:25:00,52.86,52.86,52.84,52.86,64255.0,47.6809,47.6809,47.6628,47.6809,64255.0
2021-05-17 15:30:00,52.86,52.9,52.85,52.89,471372.0,47.6809,47.7169,47.6718,47.7079,471372.0
2021-05-17 15:35:00,52.89,52.9,52.86,52.88,630038.0,47.7079,47.7169,47.6809,47.6989,630038.0
2021-05-17 15:40:00,52.88,52.93,52.88,52.91,768417.0,47.6989,47.744,47.6989,47.726,768417.0
2021-05-17 15:45:00,52.91,52.94,52.89,52.89,761517.0,47.726,47.753,47.7079,47.7079,761517.0
2021-05-17 15:50:00,52.89,52.92,52.87,52.89,356033.0,47.7079,47.735,47.6899,47.7079,356033.0
2021-05-17 15:55:00,52.88,52.94,52.88,52.92,2061854.0,47.6989,47.753,47.6989,47.735,2061854.0
2021-05-18 09:30:00,53.59,53.61,53.54,53.56,909721.0,48.3393,48.3574,48.2942,48.3123,909721.0
2021-05-18 09:35:00,53.56,53.7,53.56,53.69,681692.0,48.3123,48.4386,48.3123,48.4295,681692.0
2021-05-18 09:40:00,53.69,53.69,53.6,53.61,857814.0,48.4295,48.4295,48.3484,48.3574,857814.0
2021-05-18 09:45:00,53.6,53.63,53.56,53.61,468487.0,48.3484,48.3754,48.3123,48.3574,468487.0
2021-05-18 09:50:00,53.61,53.61,53.55,53.6,981572.0,48.3574,48.3574,48.3033,48.3484,981572.0
2021-05-18 09:55:00,53.6,53.63,53.56,53.59,410262.0,48.3484,48.3754,48.3123,48.3393,410262.0
2021-05-18 10:00:00,53.59,53.62,53.52,53.57,470830.0,48.3393,48.3664,48.2762,48.3213,470830.0
2021-05-18 10:05:00,53.57,53.64,53.55,53.63,222004.0,48.3213,48.3844,48.3033,48.3754,222004.0
2021-05-18 10:10:00,53.63,53.67,53.6,53.67,294656.0,48.3754,48.4115,48.3484,48.4115,294656.0
2021-05-18 10:15:00,53.67,53.7,53.64,53.67,404957.0,48.4115,48.4386,48.3844,48.4115,404957.0
2021-05-18 10:20:00,53.67,53.73,53.67,53.72,326441.0,48.4115,48.4656,48.4115,48.4566,326441.0
2021-05-18 10:25:00,53.72,53.75,53.72,53.75,189693.0,48.4566,48.4837,48.4566,48.4837,189693.0
2021-05-18 10:30:00,53.75,53.76,53.73,53.73,328238.0,48.4837,48.4927,48.4656,48.4656,328238.0
2021-05-18 10:35:00,53.73,53.75,53.71,53.73,268104.0,48.4656,48.4837,48.4476,48.4656,268104.0
2021-05-18 10:40:00,53.73,53.75,53.67,53.69,203322.0,48.4656,48.4837,48.4115,48.4295,203322.0
2021-05-18 10:45:00,53.69,53.75,53.68,53.75,340633.0,48.4295,48.4837,48.4205,48.4837,340633.0
2021-05-18 10:50:00,53.75,53.77,53.7,53.71,331589.0,48.4837,48.5017,48.4386,48.4476,331589.0
2021-05-18 10:55:00,53.71,53.75,53.7,53.75,273248.0,48.4476,48.4837,48.4386,48.4837,273248.0
2021-05-18 11:00:00,53.75,53.77,53.72,53.76,192165.0,48.4837,48.5017,48.4566,48.4927,192165.0
2021-05-18 11:05:00,53.76,53.79,53.76,53.78,442623.0,48.4927,48.5197,48.4927,48.5107,442623.0
2021-05-18 11:10:00,53.79,53.8,53.78,53.8,243421.0,48.5197,48.5288,48.5107,48.5288,243421.0
2021-05-18 11:15:00,53.8,53.81,53.79,53.79,299186.0,48.5288,48.5378,48.5197,48.5197,299186.0
2021-05-18 11:20:00,53.79,53.8,53.76,53.8,449042.0,48.5197,48.5288,48.4927,48.5288,449042.0
2021-05-18 11:25:00,53.79,53.81,53.64,53.79,558403.0,48.5197,48.5378,48.3844,48.5197,558403.0
2021-05-18 11:30:00,53.78,53.8,53.71,53.71,512275.0,48.5107,48.5288,48.4476,48.4476,512275.0
2021-05-18 11:35:00,53.71,53.75,53.69,53.75,318346.0,48.4476,48.4837,48.4295,48.4837,318346.0
2021-05-18 11:40:00,53.75,53.76,53.71,53.73,385437.0,48.4837,48.4927,48.4476,48.4656,385437.0
2021-05-18 11:45:00,53.73,53.74,53.71,53.73,426645.0,48.4656,48.4746,48.4476,48.4656,426645.0
2021-05-18 11:50:00,53.73,53.74,53.7,53.72,323596.0,48.4656,48.4746,48.4386,48.4566,323596.0
2021-05-18 11:55:00,53.72,53.74,53.71,53.72,193612.0,48.4566,48.4746,48.4476,48.4566,193612.0
2021-05-18 12:00:00,53.72,53.74,53.7,53.73,308230.0,48.4566,48.4746,48.4386,48.4656,308230.0
2021-05-18 12:05:00,53.73,53.74,53.71,53.72,238969.0,48.4656,48.4746,48.4476,48.4566,238969.0
2021-05-18 12:10:00,53.72,53.75,53.71,53.74,357002.0,48.4566,48.4837,48.4476,48.4746,357002.0
2021-05-18 12:15:00,53.75,53.75,53.73,53.74,275985.0,48.4837,48.4837,48.4656,48.4746,275985.0
2021-05-18 12:20:00,53.75,53.77,53.72,53.77,290686.0,48.4837,48.5017,48.4566,48.5017,290686.0
2021-05-18 12:25:00,53.78,53.82,53.77,53.82,224587.0,48.5107,48.5468,48.5017,48.5468,224587.0
2021-05-18 12:30:00,53.82,53.83,53.8,53.82,154127.0,48.5468,48.5558,48.5288,48.5468,154127.0
2021-05-18 12:35:00,53.83,53.83,53.82,53.83,87478.0,48.5558,48.5558,48.5468,48.5558,87478.0
2021-05-18 12:40:00,53.83,53.84,53.82,53.83,140612.0,48.5558,48.5648,48.5468,48.5558,140612.0
2021-05-18 12:45:00,53.83,53.85,53.83,53.85,71131.0,48.5558,48.5739,48.5558,48.5739,71131.0
2021-05-18 12:50:00,53.85,53.85,53.83,53.85,75644.0,48.5739,48.5739,48.5558,48.5739,75644.0
2021-05-18 12:55:00,53.85,53.86,53.82,53.83,97453.0,48.5739,48.5829,48.5468,48.5558,97453.0
2021-05-18 13:00:00,53.84,53.84,53.8,53.81,205083.0,48.5648,48.5648,48.5288,48.5378,205083.0
2021-05-18 13:05:00,53.81,53.83,53.79,53.83,253942.0,48.5378,48.5558,48.5197,48.5558,253942.0
2021-05-18 13:10:00,53.83,53.85,53.81,53.83,248711.0,48.5558,48.5739,48.5378,48.5558,248711.0
2021-05-18 13:15:00,53.83,53.83,53.8,53.83,158322.0,48.5558,48.5558,48.5288,48.5558,158322.0
2021-05-18 13:20:00,53.83,53.86,53.82,53.86,349276.0,48.5558,48.5829,48.5468,48.5829,349276.0
2021-05-18 13:25:00,53.85,53.88,53.84,53.88,300294.0,48.5739,48.6009,48.5648,48.6009,300294.0
2021-05-18 13:30:00,53.87,53.88,53.85,53.88,264347.0,48.5919,48.6009,48.5739,48.6009,264347.0
2021-05-18 13:35:00,53.88,53.88,53.85,53.86,80839.0,48.6009,48.6009,48.5739,48.5829,80839.0
2021-05-18 13:40:00,53.86,53.87,53.84,53.85,518606.0,48.5829,48.5919,48.5648,48.5739,518606.0
2021-05-18 13:45:00,53.85,53.87,53.82,53.83,115658.0,48.5739,48.5919,48.5468,48.5558,115658.0
2021-05-18 13:50:00,53.83,53.84,53.82,53.82,30872.0,48.5558,48.5648,48.5468,48.5468,30872.0
2021-05-18 13:55:00,53.83,53.84,53.81,53.83,54448.0,48.5558,48.5648,48.5378,48.5558,54448.0
2021-05-18 14:00:00,53.83,53.84,53.8,53.81,93514.0,48.5558,48.5648,48.5288,48.5378,93514.0
2021-05-18 14:05:00,53.81,53.84,53.8,53.81,347121.0,48.5378,48.5648,48.5288,48.5378,347121.0
2021-05-18 14:10:00,53.82,53.86,53.81,53.86,98711.0,48.5468,48.5829,48.5378,48.5829,98711.0
2021-05-18 14:15:00,53.86,53.88,53.84,53.85,240293.0,48.5829,48.6009,48.5648,48.5739,240293.0
2021-05-18 14:20:00,53.85,53.87,53.8,53.82,345526.0,48.5739,48.5919,48.5288,48.5468,345526.0
2021-05-18 14:25:00,53.81,53.83,53.8,53.82,535445.0,48.5378,48.5558,48.5288,48.5468,535445.0
2021-05-18 14:30:00,53.83,53.84,53.75,53.75,719654.0,48.5558,48.5648,48.4837,48.4837,719654.0
2021-05-18 14:35:00,53.75,53.76,53.71,53.73,650824.0,48.4837,48.4927,48.4476,48.4656,650824.0
2021-05-18 14:40:00,53.73,53.75,53.67,53.7,324917.0,48.4656,48.4837,48.4115,48.4386,324917.0
2021-05-18 14:45:00,53.7,53.71,53.66,53.71,307388.0,48.4386,48.4476,48.4025,48.4476,307388.0
2021-05-18 14:50:00,53.71,53.76,53.7,53.76,324143.0,48.4476,48.4927,48.4386,48.4927,324143.0
2021-05-18 14:55:00,53.76,53.78,53.72,53.78,102912.0,48.4927,48.5107,48.4566,48.5107,102912.0
2021-05-18 15:00:00,53.77,53.81,53.76,53.81,165811.0,48.5017,48.5378,48.4927,48.5378,165811.0
2021-05-18 15:05:00,53.8,53.82,53.79,53.82,154965.0,48.5288,48.5468,48.5197,48.5468,154965.0
2021-05-18 15:10:00,53.82,53.83,53.77,53.78,81679.0,48.5468,48.5558,48.5017,48.5107,81679.0
2021-05-18 15:15:00,53.79,53.82,53.77,53.82,110454.0,48.5197,48.5468,48.5017,48.5468,110454.0
2021-05-18 15:20:00,53.83,53.84,53.81,53.81,277620.0,48.5558,48.5648,48.5378,48.5378,277620.0
2021-05-18 15:25:00,53.82,53.83,53.8,53.82,115965.0,48.5468,48.5558,48.5288,48.5468,115965.0
2021-05-18 15:30:00,53.82,53.86,53.81,53.85,319338.0,48.5468,48.5829,48.5378,48.5739,319338.0
2021-05-18 15:35:00,53.85,53.87,53.81,53.84,179850.0,48.5739,48.5919,48.5378,48.5648,179850.0
2021-05-18 15:40:00,53.84,53.84,53.8,53.82,399157.0,48.5648,48.5648,48.5288,48.5468,399157.0
2021-05-18 15:45:00,53.82,53.82,53.71,53.73,410484.0,48.5468,48.5468,48.4476,48.4656,410484.0
2021-05-18 15:50:00,53.73,53.73,53.65,53.66,771432.0,48.4656,48.4656,48.3935,48.4025,771432.0
2021-05-18 15:55:00,53.66,53.68,53.62,53.62,2016358.0,48.4025,48.4205,48.3664,48.3664,2016358.0
2021-05-19 09:30:00,52.95,53.08,52.91,53.08,873141.0,47.762,47.8793,47.726,47.8793,873141.0
2021-05-19 09:35:00,53.07,53.11,53.04,53.07,804148.0,47.8703,47.9064,47.8432,47.8703,804148.0
2021-05-19 09:40:00,53.07,53.19,53.01,53.18,959793.0,47.8703,47.9785,47.8162,47.9695,959793.0
2021-05-19 09:45:00,53.18,53.23,53.15,53.21,504236.0,47.9695,48.0146,47.9424,47.9966,504236.0
2021-05-19 09:50:00,53.2,53.31,53.2,53.28,680455.0,47.9875,48.0868,47.9875,48.0597,680455.0
2021-05-19 09:55:00,53.27,53.34,53.2,53.24,760876.0,48.0507,48.1138,47.9875,48.0236,760876.0
2021-05-19 10:00:00,53.23,53.26,53.08,53.09,572466.0,48.0146,48.0417,47.8793,47.8883,572466.0
2021-05-19 10:05:00,53.09,53.11,53.03,53.07,407541.0,47.8883,47.9064,47.8342,47.8703,407541.0
2021-05-19 10:10:00,53.07,53.1,53.02,53.07,511687.0,47.8703,47.8973,47.8252,47.8703,511687.0
2021-05-19 10:15:00,53.07,53.13,52.99,53.11,766047.0,47.8703,47.9244,47.7981,47.9064,766047.0
2021-05-19 10:20:00,53.1,53.14,53.06,53.11,789898.0,47.8973,47.9334,47.8613,47.9064,789898.0
2021-05-19 10:25:00,53.11,53.26,53.1,53.24,416105.0,47.9064,48.0417,47.8973,48.0236,416105.0
2021-05-19 10:30:00,53.24,53.28,53.21,53.25,236885.0,48.0236,48.0597,47.9966,48.0327,236885.0
2021-05-19 10:35:00,53.25,53.28,53.17,53.18,426914.0,48.0327,48.0597,47.9605,47.9695,426914.0
2021-05-19 10:40:00,53.17,53.27,53.15,53.25,537425.0,47.9605,48.0507,47.9424,48.0327,537425.0
2021-05-19 10:45:00,53.26,53.31,53.25,53.3,726633.0,48.0417,48.0868,48.0327,48.0778,726633.0
2021-05-19 10:50:00,53.29,53.38,53.28,53.36,596447.0,48.0687,48.1499,48.0597,48.1319,596447.0
2021-05-19 10:55:00,53.36,53.37,53.29,53.29,538021.0,48.1319,48.1409,48.0687,48.0687,538021.0
2021-05-19 11:00:00,53.29,53.29,53.23,53.25,358839.0,48.0687,48.0687,48.0146,48.0327,358839.0
2021-05-19 11:05:00,53.25,53.37,53.24,53.36,627717.0,48.0327,48.1409,48.0236,48.1319,627717.0
2021-05-19 11:10:00,53.36,53.37,53.32,53.34,331871.0,48.1319,48.1409,48.0958,48.1138,331871.0
2021-05-19 11:15:00,53.34,53.35,53.27,53.29,427068.0,48.1138,48.1229,48.0507,48.0687,427068.0
2021-05-19 11:20:00,53.29,53.41,53.28,53.38,579920.0,48.0687,48.177,48.0597,48.1499,579920.0
2021-05-19 11:25:00,53.37,53.37,53.33,53.35,1274812.0,48.1409,48.1409,48.1048,48.1229,1274812.0
2021-05-19 11:30:00,53.34,53.37,53.32,53.34,764601.0,48.1138,48.1409,48.0958,48.1138,764601.0
2021-05-19 11:35:00,53.34,53.43,53.32,53.43,437892.0,48.1138,48.195,48.0958,48.195,437892.0
2021-05-19 11:40:00,53.43,53.43,53.34,53.38,651608.0,48.195,48.195,48.1138,48.1499,651608.0
2021-05-19 11:45:00,53.38,53.39,53.34,53.38,180064.0,48.1499,48.1589,48.1138,48.1499,180064.0
2021-05-19 11:50:00,53.38,53.4,53.35,53.38,501459.0,48.1499,48.168,48.1229,48.1499,501459.0
2021-05-19 11:55:00,53.38,53.49,53.37,53.47,1621146.0,48.1499,48.2491,48.1409,48.2311,1621146.0
2021-05-19 12:00:00,53.47,53.47,53.41,53.41,398104.0,48.2311,48.2311,48.177,48.177,398104.0
2021-05-19 12:05:00,53.42,53.45,53.41,53.43,133739.0,48.186,48.2131,48.177,48.195,133739.0
2021-05-19 12:10:00,53.44,53.49,53.44,53.49,237419.0,48.204,48.2491,48.204,48.2491,237419.0
2021-05-19 12:15:00,53.48,53.53,53.48,53.5,243566.0,48.2401,48.2852,48.2401,48.2582,243566.0
2021-05-19 12:20:00,53.5,53.53,53.46,53.52,99427.0,48.2582,48.2852,48.2221,48.2762,99427.0
2021-05-19 12:25:00,53.52,53.52,53.48,53.49,107036.0,48.2762,48.2762,48.2401,48.2491,107036.0
2021-05-19 12:30:00,53.49,53.52,53.48,53.48,230586.0,48.2491,48.2762,48.2401,48.2401,230586.0
2021-05-19 12:35:00,53.48,53.52,53.47,53.5,262393.0,48.2401,48.2762,48.2311,48.2582,262393.0
2021-05-19 12:40:00,53.5,53.55,53.5,53.51,192899.0,48.2582,48.3033,48.2582,48.2672,192899.0
2021-05-19 12:45:00,53.51,53.52,53.48,53.5,83608.0,48.2672,48.2762,48.2401,48.2582,83608.0
2021-05-19 12:50:00,53.5,53.52,53.48,53.51,119911.0,48.2582,48.2762,48.2401,48.2672,119911.0
2021-05-19 12:55:00,53.52,53.54,53.49,53.5,122312.0,48.2762,48.2942,48.2491,48.2582,122312.0
2021-05-19 13:00:00,53.5,53.56,53.49,53.53,211049.0,48.2582,48.3123,48.2491,48.2852,211049.0
2021-05-19 13:05:00,53.53,53.61,53.53,53.61,992030.0,48.2852,48.3574,48.2852,48.3574,992030.0
2021-05-19 13:10:00,53.61,53.65,53.6,53.63,593725.0,48.3574,48.3935,48.3484,48.3754,593725.0
2021-05-19 13:15:00,53.64,53.65,53.59,53.6,361197.0,48.3844,48.3935,48.3393,48.3484,361197.0
2021-05-19 13:20:00,53.6,53.6,53.55,53.55,262043.0,48.3484,48.3484,48.3033,48.3033,262043.0
2021-05-19 13:25:00,53.54,53.59,53.53,53.58,518146.0,48.2942,48.3393,48.2852,48.3303,518146.0
2021-05-19 13:30:00,53.58,53.58,53.51,53.51,295054.0,48.3303,48.3303,48.2672,48.2672,295054.0
2021-05-19 13:35:00,53.52,53.53,53.47,53.52,167234.0,48.2762,48.2852,48.2311,48.2762,167234.0
2021-05-19 13:40:00,53.52,53.53,53.49,53.51,128629.0,48.2762,48.2852,48.2491,48.2672,128629.0
2021-05-19 13:45:00,53.52,53.53,53.49,53.52,126379.0,48.2762,48.2852,48.2491,48.2762,126379.0
2021-05-19 13:50:00,53.53,53.56,53.51,53.55,187178.0,48.2852,48.3123,48.2672,48.3033,187178.0
2021-05-19 13:55:00,53.55,53.57,53.51,53.51,144657.0,48.3033,48.3213,48.2672,48.2672,144657.0
2021-05-19 14:00:00,53.51,53.56,53.38,53.39,1477565.0,48.2672,48.3123,48.1499,48.1589,1477565.0
2021-05-19 14:05:00,53.39,53.39,53.28,53.33,892703.0,48.1589,48.1589,48.0597,48.1048,892703.0
2021-05-19 14:10:00,53.33,53.35,53.21,53.26,723113.0,48.1048,48.1229,47.9966,48.0417,723113.0
2021-05-19 14:15:00,53.26,53.3,53.19,53.3,489542.0,48.0417,48.0778,47.9785,48.0778,489542.0
2021-05-19 14:20:00,53.3,53.56,53.28,53.49,695478.0,48.0778,48.3123,48.0597,48.2491,695478.0
2021-05-19 14:25:00,53.48,53.51,53.45,53.49,515972.0,48.2401,48.2672,48.2131,48.2491,515972.0
2021-05-19 14:30:00,53.5,53.55,53.41,53.42,395166.0,48.2582,48.3033,48.177,48.186,395166.0
2021-05-19 14:35:00,53.43,53.45,53.31,53.32,284052.0,48.195,48.2131,48.0868,48.0958,284052.0
2021-05-19 14:40:00,53.32,53.35,53.29,53.31,389580.0,48.0958,48.1229,48.0687,48.0868,389580.0
2021-05-19 14:45:00,53.31,53.33,53.24,53.25,495508.0,48.0868,48.1048,48.0236,48.0327,495508.0
2021-05-19 14:50:00,53.25,53.29,53.24,53.29,153255.0,48.0327,48.0687,48.0236,48.0687,153255.0
2021-05-19 14:55:00,53.29,53.37,53.26,53.3,345235.0,48.0687,48.1409,48.0417,48.0778,345235.0
2021-05-19 15:00:00,53.3,53.3,53.22,53.27,294589.0,48.0778,48.0778,48.0056,48.0507,294589.0
2021-05-19 15:05:00,53.27,53.37,53.27,53.35,338408.0,48.0507,48.1409,48.0507,48.1229,338408.0
2021-05-19 15:10:00,53.35,53.39,53.33,53.37,196649.0,48.1229,48.1589,48.1048,48.1409,196649.0
2021-05-19 15:15:00,53.37,53.39,53.34,53.35,157709.0,48.1409,48.1589,48.1138,48.1229,157709.0
2021-05-19 15:20:00,53.36,53.43,53.33,53.41,170859.0,48.1319,48.195,48.1048,48.177,170859.0
2021-05-19 15:25:00,53.41,53.45,53.39,53.43,188774.0,48.177,48.2131,48.1589,48.195,188774.0
2021-05-19 15:30:00,53.44,53.44,53.37,53.41,200080.0,48.204,48.204,48.1409,48.177,200080.0
2021-05-19 15:35:00,53.41,53.42,53.39,53.41,717179.0,48.177,48.186,48.1589,48.177,717179.0
2021-05-19 15:40:00,53.41,53.41,53.35,53.37,280664.0,48.177,48.177,48.1229,48.1409,280664.0
2021-05-19 15:45:00,53.37,53.38,53.3,53.32,638842.0,48.1409,48.1499,48.0778,48.0958,638842.0
2021-05-19 15:50:00,53.32,53.42,53.32,53.4,853019.0,48.0958,48.186,48.0958,48.168,853019.0
2021-05-19 15:55:00,53.41,53.49,53.39,53.46,2918818.0,48.177,48.2491,48.1589,48.2221,2918818.0
2021-05-20 09:30:00,53.53,53.62,53.52,53.59,667166.0,48.2852,48.3664,48.2762,48.3393,667166.0
2021-05-20 09:35:00,53.58,53.58,53.52,53.56,374513.0,48.3303,48.3303,48.2762,48.3123,374513.0
2021-05-20 09:40:00,53.56,53.67,53.56,53.65,1134118.0,48.3123,48.4115,48.3123,48.3935,1134118.0
2021-05-20 09:45:00,53.65,53.71,53.64,53.67,465267.0,48.3935,48.4476,48.3844,48.4115,465267.0
2021-05-20 09:50:00,53.68,53.72,53.67,53.69,1121290.0,48.4205,48.4566,48.4115,48.4295,1121290.0
2021-05-20 09:55:00,53.69,53.71,53.64,53.66,388773.0,48.4295,48.4476,48.3844,48.4025,388773.0
2021-05-20 10:00:00,53.66,53.7,53.64,53.69,227170.0,48.4025,48.4386,48.3844,48.4295,227170.0
2021-05-20 10:05:00,53.69,53.72,53.64,53.65,323530.0,48.4295,48.4566,48.3844,48.3935,323530.0
2021-05-20 10:10:00,53.64,53.68,53.6,53.61,341655.0,48.3844,48.4205,48.3484,48.3574,341655.0
2021-05-20 10:15:00,53.61,53.63,53.59,53.62,258763.0,48.3574,48.3754,48.3393,48.3664,258763.0
2021-05-20 10:20:00,53.62,53.67,53.6,53.65,229242.0,48.3664,48.4115,48.3484,48.3935,229242.0
2021-05-20 10:25:00,53.65,53.67,53.62,53.65,191804.0,48.3935,48.4115,48.3664,48.3935,191804.0
2021-05-20 10:30:00,53.66,53.68,53.64,53.67,381475.0,48.4025,48.4205,48.3844,48.4115,381475.0
2021-05-20 10:35:00,53.68,53.68,53.63,53.66,507062.0,48.4205,48.4205,48.3754,48.4025,507062.0
2021-05-20 10:40:00,53.66,53.68,53.65,53.68,159371.0,48.4025,48.4205,48.3935,48.4205,159371.0
2021-05-20 10:45:00,53.68,53.7,53.65,53.66,219220.0,48.4205,48.4386,48.3935,48.4025,219220.0
2021-05-20 10:50:00,53.66,53.7,53.65,53.67,270645.0,48.4025,48.4386,48.3935,48.4115,270645.0
2021-05-20 10:55:00,53.66,53.68,53.65,53.66,143897.0,48.4025,48.4205,48.3935,48.4025,143897.0
2021-05-20 11:00:00,53.66,53.7,53.65,53.66,251258.0,48.4025,48.4386,48.3935,48.4025,251258.0
2021-05-20 11:05:00,53.66,53.69,53.65,53.69,1097573.0,48.4025,48.4295,48.3935,48.4295,1097573.0
2021-05-20 11:10:00,53.69,53.75,53.69,53.73,1116021.0,48.4295,48.4837,48.4295,48.4656,1116021.0
2021-05-20 11:15:00,53.73,53.75,53.72,53.73,206058.0,48.4656,48.4837,48.4566,48.4656,206058.0
2021-05-20 11:20:00,53.73,53.73,53.7,53.72,139799.0,48.4656,48.4656,48.4386,48.4566,139799.0
2021-05-20 11:25:00,53.72,53.79,53.71,53.77,188675.0,48.4566,48.5197,48.4476,48.5017,188675.0
2021-05-20 11:30:00,53.78,53.78,53.74,53.78,210100.0,48.5107,48.5107,48.4746,48.5107,210100.0
2021-05-20 11:35:00,53.78,53.84,53.78,53.84,869747.0,48.5107,48.5648,48.5107,48.5648,869747.0
2021-05-20 11:40:00,53.84,53.86,53.81,53.85,424259.0,48.5648,48.5829,48.5378,48.5739,424259.0
2021-05-20 11:45:00,53.84,53.86,53.81,53.83,327489.0,48.5648,48.5829,48.5378,48.5558,327489.0
2021-05-20 11:50:00,53.83,53.84,53.76,53.77,303350.0,48.5558,48.5648,48.4927,48.5017,303350.0
2021-05-20 11:55:00,53.77,53.81,53.77,53.79,265641.0,48.5017,48.5378,48.5017,48.5197,265641.0
2021-05-20 12:00:00,53.8,53.8,53.73,53.78,128401.0,48.5288,48.5288,48.4656,48.5107,128401.0
2021-05-20 12:05:00,53.77,53.78,53.72,53.75,104150.0,48.5017,48.5107,48.4566,48.4837,104150.0
2021-05-20 12:10:00,53.74,53.76,53.7,53.71,135187.0,48.4746,48.4927,48.4386,48.4476,135187.0
2021-05-20 12:15:00,53.71,53.73,53.69,53.71,210247.0,48.4476,48.4656,48.4295,48.4476,210247.0
2021-05-20 12:20:00,53.71,53.73,53.69,53.71,95433.0,48.4476,48.4656,48.4295,48.4476,95433.0
2021-05-20 12:25:00,53.71,53.73,53.69,53.7,118389.0,48.4476,48.4656,48.4295,48.4386,118389.0
2021-05-20 12:30:00,53.7,53.72,53.68,53.69,95440.0,48.4386,48.4566,48.4205,48.4295,95440.0
2021-05-20 12:35:00,53.69,53.69,53.62,53.66,396924.0,48.4295,48.4295,48.3664,48.4025,396924.0
2021-05-20 12:40:00,53.65,53.69,53.64,53.67,173529.0,48.3935,48.4295,48.3844,48.4115,173529.0
2021-05-20 12:45:00,53.68,53.72,53.67,53.71,62935.0,48.4205,48.4566,48.4115,48.4476,62935.0
2021-05-20 12:50:00,53.71,53.74,53.7,53.74,146219.0,48.4476,48.4746,48.4386,48.4746,146219.0
2021-05-20 12:55:00,53.73,53.74,53.71,53.73,101464.0,48.4656,48.4746,48.4476,48.4656,101464.0
2021-05-20 13:00:00,53.72,53.73,53.69,53.7,455802.0,48.4566,48.4656,48.4295,48.4386,455802.0
2021-05-20 13:05:00,53.7,53.72,53.68,53.71,303675.0,48.4386,48.4566,48.4205,48.4476,303675.0
2021-05-20 13:10:00,53.71,53.72,53.69,53.71,158494.0,48.4476,48.4566,48.4295,48.4476,158494.0
2021-05-20 13:15:00,53.71,53.72,53.7,53.72,46373.0,48.4476,48.4566,48.4386,48.4566,46373.0
2021-05-20 13:20:00,53.72,53.77,53.71,53.75,2733706.0,48.4566,48.5017,48.4476,48.4837,2733706.0
2021-05-20 13:25:00,53.75,53.77,53.74,53.76,159966.0,48.4837,48.5017,48.4746,48.4927,159966.0
2021-05-20 13:30:00,53.75,53.76,53.72,53.73,85529.0,48.4837,48.4927,48.4566,48.4656,85529.0
2021-05-20 13:35:00,53.73,53.73,53.71,53.72,110877.0,48.4656,48.4656,48.4476,48.4566,110877.0
2021-05-20 13:40:00,53.72,53.72,53.7,53.71,113667.0,48.4566,48.4566,48.4386,48.4476,113667.0
2021-05-20 13:45:00,53.71,53.73,53.7,53.73,79650.0,48.4476,48.4656,48.4386,48.4656,79650.0
2021-05-20 13:50:00,53.72,53.72,53.64,53.67,132836.0,48.4566,48.4566,48.3844,48.4115,132836.0
2021-05-20 13:55:00,53.66,53.7,53.65,53.69,179055.0,48.4025,48.4386,48.3935,48.4295,179055.0
2021-05-20 14:00:00,53.69,53.72,53.68,53.7,98885.0,48.4295,48.4566,48.4205,48.4386,98885.0
2021-05-20 14:05:00,53.7,53.72,53.69,53.71,106920.0,48.4386,48.4566,48.4295,48.4476,106920.0
2021-05-20 14:10:00,53.71,53.71,53.68,53.7,37024.0,48.4476,48.4476,48.4205,48.4386,37024.0
2021-05-20 14:15:00,53.7,53.71,53.67,53.69,43520.0,48.4386,48.4476,48.4115,48.4295,43520.0
2021-05-20 14:20:00,53.69,53.69,53.66,53.69,36908.0,48.4295,48.4295,48.4025,48.4295,36908.0
2021-05-20 14:25:00,53.68,53.72,53.68,53.72,54024.0,48.4205,48.4566,48.4205,48.4566,54024.0
2021-05-20 14:30:00,53.72,53.72,53.68,53.69,75274.0,48.4566,48.4566,48.4205,48.4295,75274.0
2021-05-20 14:35:00,53.69,53.72,53.68,53.71,27867.0,48.4295,48.4566,48.4205,48.4476,27867.0
2021-05-20 14:40:00,53.71,53.72,53.7,53.71,33255.0,48.4476,48.4566,48.4386,48.4476,33255.0
2021-05-20 14:45:00,53.71,53.75,53.7,53.75,503764.0,48.4476,48.4837,48.4386,48.4837,503764.0
2021-05-20 14:50:00,53.75,53.78,53.74,53.78,293112.0,48.4837,48.5107,48.4746,48.5107,293112.0
2021-05-20 14:55:00,53.78,53.79,53.75,53.76,236859.0,48.5107,48.5197,48.4837,48.4927,236859.0
2021-05-20 15:00:00,53.76,53.78,53.72,53.78,232239.0,48.4927,48.5107,48.4566,48.5107,232239.0
2021-05-20 15:05:00,53.78,53.79,53.74,53.76,262282.0,48.5107,48.5197,48.4746,48.4927,262282.0
2021-05-20 15:10:00,53.76,53.79,53.75,53.78,161349.0,48.4927,48.5197,48.4837,48.5107,161349.0
2021-05-20 15:15:00,53.78,53.82,53.78,53.81,137403.0,48.5107,48.5468,48.5107,48.5378,137403.0
2021-05-20 15:20:00,53.81,53.84,53.8,53.84,187911.0,48.5378,48.5648,48.5288,48.5648,187911.0
2021-05-20 15:25:00,53.84,53.85,53.82,53.85,535797.0,48.5648,48.5739,48.5468,48.5739,535797.0
2021-05-20 15:30:00,53.85,53.87,53.83,53.85,1639396.0,48.5739,48.5919,48.5558,48.5739,1639396.0
2021-05-20 15:35:00,53.85,53.87,53.83,53.84,448159.0,48.5739,48.5919,48.5558,48.5648,448159.0
2021-05-20 15:40:00,53.83,53.84,53.79,53.81,364598.0,48.5558,48.5648,48.5197,48.5378,364598.0
2021-05-20 15:45:00,53.8,53.84,53.8,53.8,522509.0,48.5288,48.5648,48.5288,48.5288,522509.0
2021-05-20 15:50:00,53.8,53.82,53.78,53.81,439474.0,48.5288,48.5468,48.5107,48.5378,439474.0
2021-05-20 15:55:00,53.81,53.82,53.76,53.78,1929272.0,48.5378,48.5468,48.4927,48.5107,1929272.0
2021-05-21 09:30:00,53.74,53.74,53.55,53.58,1471815.0,48.4746,48.4746,48.3033,48.3303,1471815.0
2021-05-21 09:35:00,53.58,53.59,53.5,53.51,1568362.0,48.3303,48.3393,48.2582,48.2672,1568362.0
2021-05-21 09:40:00,53.51,53.57,53.48,53.53,392689.0,48.2672,48.3213,48.2401,48.2852,392689.0
2021-05-21 09:45:00,53.53,53.54,53.46,53.53,557056.0,48.2852,48.2942,48.2221,48.2852,557056.0
2021-05-21 09:50:00,53.53,53.57,53.5,53.56,404037.0,48.2852,48.3213,48.2582,48.3123,404037.0
2021-05-21 09:55:00,53.56,53.63,53.53,53.62,241427.0,48.3123,48.3754,48.2852,48.3664,241427.0
2021-05-21 10:00:00,53.62,53.63,53.55,53.58,328583.0,48.3664,48.3754,48.3033,48.3303,328583.0
2021-05-21 10:05:00,53.58,53.59,53.47,53.51,331076.0,48.3303,48.3393,48.2311,48.2672,331076.0
2021-05-21 10:10:00,53.51,53.53,53.45,53.47,400128.0,48.2672,48.2852,48.2131,48.2311,400128.0
2021-05-21 10:15:00,53.46,53.49,53.43,53.45,412778.0,48.2221,48.2491,48.195,48.2131,412778.0
2021-05-21 10:20:00,53.44,53.51,53.43,53.5,215507.0,48.204,48.2672,48.195,48.2582,215507.0
2021-05-21 10:25:00,53.49,53.5,53.46,53.48,113898.0,48.2491,48.2582,48.2221,48.2401,113898.0
2021-05-21 10:30:00,53.48,53.54,53.47,53.53,155898.0,48.2401,48.2942,48.2311,48.2852,155898.0
2021-05-21 10:35:00,53.52,53.53,53.41,53.45,483825.0,48.2762,48.2852,48.177,48.2131,483825.0
2021-05-21 10:40:00,53.44,53.45,53.41,53.45,131459.0,48.204,48.2131,48.177,48.2131,131459.0
2021-05-21 10:45:00,53.44,53.44,53.4,53.41,952671.0,48.204,48.204,48.168,48.177,952671.0
2021-05-21 10:50:00,53.41,53.42,53.38,53.39,1578847.0,48.177,48.186,48.1499,48.1589,1578847.0
2021-05-21 10:55:00,53.4,53.44,53.39,53.43,302810.0,48.168,48.204,48.1589,48.195,302810.0
2021-05-21 11:00:00,53.44,53.45,53.39,53.4,384329.0,48.204,48.2131,48.1589,48.168,384329.0
2021-05-21 11:05:00,53.4,53.43,53.4,53.41,202251.0,48.168,48.195,48.168,48.177,202251.0
2021-05-21 11:10:00,53.41,53.43,53.39,53.42,294382.0,48.177,48.195,48.1589,48.186,294382.0
2021-05-21 11:15:00,53.42,53.46,53.4,53.46,125143.0,48.186,48.2221,48.168,48.2221,125143.0
2021-05-21 11:20:00,53.46,53.46,53.39,53.4,283597.0,48.2221,48.2221,48.1589,48.168,283597.0
2021-05-21 11:25:00,53.4,53.43,53.31,53.32,440456.0,48.168,48.195,48.0868,48.0958,440456.0
2021-05-21 11:30:00,53.32,53.38,53.31,53.36,818879.0,48.0958,48.1499,48.0868,48.1319,818879.0
2021-05-21 11:35:00,53.36,53.37,53.31,53.33,186796.0,48.1319,48.1409,48.0868,48.1048,186796.0
2021-05-21 11:40:00,53.33,53.35,53.31,53.33,363189.0,48.1048,48.1229,48.0868,48.1048,363189.0
2021-05-21 11:45:00,53.33,53.33,53.27,53.27,380549.0,48.1048,48.1048,48.0507,48.0507,380549.0
2021-05-21 11:50:00,53.27,53.3,53.24,53.25,313650.0,48.0507,48.0778,48.0236,48.0327,313650.0
2021-05-21 11:55:00,53.25,53.25,53.2,53.22,642807.0,48.0327,48.0327,47.9875,48.0056,642807.0
2021-05-21 12:00:00,53.22,53.25,53.19,53.23,313791.0,48.0056,48.0327,47.9785,48.0146,313791.0
2021-05-21 12:05:00,53.23,53.24,53.15,53.15,730381.0,48.0146,48.0236,47.9424,47.9424,730381.0
2021-05-21 12:10:00,53.15,53.21,53.14,53.2,400593.0,47.9424,47.9966,47.9334,47.9875,400593.0
2021-05-21 12:15:00,53.2,53.22,53.17,53.21,410345.0,47.9875,48.0056,47.9605,47.9966,410345.0
2021-05-21 12:20:00,53.21,53.21,53.17,53.18,794106.0,47.9966,47.9966,47.9605,47.9695,794106.0
2021-05-21 12:25:00,53.18,53.21,53.16,53.2,269651.0,47.9695,47.9966,47.9515,47.9875,269651.0
2021-05-21 12:30:00,53.2,53.21,53.19,53.2,154472.0,47.9875,47.9966,47.9785,47.9875,154472.0
2021-05-21 12:35:00,53.19,53.23,53.18,53.23,235892.0,47.9785,48.0146,47.9695,48.0146,235892.0
2021-05-21 12:40:00,53.23,53.24,53.19,53.2,197335.0,48.0146,48.0236,47.9785,47.9875,197335.0
2021-05-21 12:45:00,53.2,53.21,53.14,53.16,190608.0,47.9875,47.9966,47.9334,47.9515,190608.0
2021-05-21 12:50:00,53.16,53.17,53.09,53.09,342569.0,47.9515,47.9605,47.8883,47.8883,342569.0
2021-05-21 12:55:00,53.09,53.14,53.06,53.12,426296.0,47.8883,47.9334,47.8613,47.9154,426296.0
2021-05-21 13:00:00,53.12,53.14,53.1,53.14,391117.0,47.9154,47.9334,47.8973,47.9334,391117.0
2021-05-21 13:05:00,53.14,53.16,53.12,53.14,727415.0,47.9334,47.9515,47.9154,47.9334,727415.0
2021-05-21 13:10:00,53.14,53.15,53.1,53.1,638038.0,47.9334,47.9424,47.8973,47.8973,638038.0
2021-05-21 13:15:00,53.1,53.13,53.07,53.08,379301.0,47.8973,47.9244,47.8703,47.8793,379301.0
2021-05-21 13:20:00,53.08,53.12,53.07,53.1,400549.0,47.8793,47.9154,47.8703,47.8973,400549.0
2021-05-21 13:25:00,53.1,53.14,53.09,53.13,256786.0,47.8973,47.9334,47.8883,47.9244,256786.0
2021-05-21 13:30:00,53.13,53.17,53.12,53.16,398175.0,47.9244,47.9605,47.9154,47.9515,398175.0
2021-05-21 13:35:00,53.16,53.19,53.16,53.18,202046.0,47.9515,47.9785,47.9515,47.9695,202046.0
2021-05-21 13:40:00,53.18,53.19,53.15,53.16,149414.0,47.9695,47.9785,47.9424,47.9515,149414.0
2021-05-21 13:45:00,53.16,53.2,53.15,53.2,221184.0,47.9515,47.9875,47.9424,47.9875,221184.0
2021-05-21 13:50:00,53.2,53.22,53.2,53.21,79998.0,47.9875,48.0056,47.9875,47.9966,79998.0
2021-05-21 13:55:00,53.22,53.22,53.17,53.19,63607.0,48.0056,48.0056,47.9605,47.9785,63607.0
2021-05-21 14:00:00,53.19,53.21,53.18,53.19,132241.0,47.9785,47.9966,47.9695,47.9785,132241.0
2021-05-21 14:05:00,53.2,53.21,53.18,53.2,124392.0,47.9875,47.9966,47.9695,47.9875,124392.0
2021-05-21 14:10:00,53.21,53.22,53.19,53.22,73753.0,47.9966,48.0056,47.9785,48.0056,73753.0
2021-05-21 14:15:00,53.21,53.22,53.2,53.22,103162.0,47.9966,48.0056,47.9875,48.0056,103162.0
2021-05-21 14:20:00,53.21,53.22,53.2,53.22,62762.0,47.9966,48.0056,47.9875,48.0056,62762.0
2021-05-21 14:25:00,53.22,53.22,53.17,53.18,75731.0,48.0056,48.0056,47.9605,47.9695,75731.0
2021-05-21 14:30:00,53.17,53.2,53.17,53.19,155887.0,47.9605,47.9875,47.9605,47.9785,155887.0
2021-05-21 14:35:00,53.19,53.2,53.13,53.16,374740.0,47.9785,47.9875,47.9244,47.9515,374740.0
2021-05-21 14:40:00,53.16,53.16,53.13,53.15,166964.0,47.9515,47.9515,47.9244,47.9424,166964.0
2021-05-21 14:45:00,53.15,53.16,53.14,53.15,93320.0,47.9424,47.9515,47.9334,47.9424,93320.0
2021-05-21 14:50:00,53.15,53.18,53.14,53.18,212003.0,47.9424,47.9695,47.9334,47.9695,212003.0
2021-05-21 14:55:00,53.18,53.19,53.17,53.19,192638.0,47.9695,47.9785,47.9605,47.9785,192638.0
2021-05-21 15:00:00,53.18,53.19,53.13,53.15,117149.0,47.9695,47.9785,47.9244,47.9424,117149.0
2021-05-21 15:05:00,53.15,53.18,53.14,53.18,102287.0,47.9424,47.9695,47.9334,47.9695,102287.0
2021-05-21 15:10:00,53.17,53.21,53.17,53.2,110425.0,47.9605,47.9966,47.9605,47.9875,110425.0
2021-05-21 15:15:00,53.21,53.22,53.17,53.18,130869.0,47.9966,48.0056,47.9605,47.9695,130869.0
2021-05-21 15:20:00,53.18,53.21,53.18,53.21,190626.0,47.9695,47.9966,47.9695,47.9966,190626.0
2021-05-21 15:25:00,53.21,53.23,53.18,53.22,374853.0,47.9966,48.0146,47.9695,48.0056,374853.0
2021-05-21 15:30:00,53.23,53.23,53.17,53.18,320510.0,48.0146,48.0146,47.9605,47.9695,320510.0
2021-05-21 15:35:00,53.18,53.21,53.18,53.18,165987.0,47.9695,47.9966,47.9695,47.9695,165987.0
2021-05-21 15:40:00,53.18,53.18,53.11,53.11,647287.0,47.9695,47.9695,47.9064,47.9064,647287.0
2021-05-21 15:45:00,53.11,53.15,53.1,53.15,504686.0,47.9064,47.9424,47.8973,47.9424,504686.0
2021-05-21 15:50:00,53.15,53.17,53.12,53.13,1382094.0,47.9424,47.9605,47.9154,47.9244,1382094.0
2021-05-21 15:55:00,53.13,53.17,53.07,53.16,2826864.0,47.9244,47.9605,47.8703,47.9515,2826864.0
2021-05-24 09:30:00,53.4,53.42,53.28,53.3,815315.0,48.168,48.186,48.0597,48.0778,815315.0
2021-05-24 09:35:00,53.31,53.48,53.3,53.45,638371.0,48.0868,48.2401,48.0778,48.2131,638371.0
2021-05-24 09:40:00,53.45,53.52,53.45,53.47,305038.0,48.2131,48.2762,48.2131,48.2311,305038.0
2021-05-24 09:45:00,53.47,53.49,53.42,53.48,310976.0,48.2311,48.2491,48.186,48.2401,310976.0
2021-05-24 09:50:00,53.49,53.55,53.48,53.52,284761.0,48.2491,48.3033,48.2401,48.2762,284761.0
2021-05-24 09:55:00,53.53,53.57,53.51,53.57,114414.0,48.2852,48.3213,48.2672,48.3213,114414.0
2021-05-24 10:00:00,53.57,53.59,53.51,53.52,400218.0,48.3213,48.3393,48.2672,48.2762,400218.0
2021-05-24 10:05:00,53.52,53.55,53.5,53.54,137479.0,48.2762,48.3033,48.2582,48.2942,137479.0
2021-05-24 10:10:00,53.55,53.58,53.54,53.55,113814.0,48.3033,48.3303,48.2942,48.3033,113814.0
2021-05-24 10:15:00,53.55,53.59,53.54,53.55,119275.0,48.3033,48.3393,48.2942,48.3033,119275.0
2021-05-24 10:20:00,53.55,53.6,53.55,53.59,136661.0,48.3033,48.3484,48.3033,48.3393,136661.0
2021-05-24 10:25:00,53.6,53.6,53.54,53.56,80787.0,48.3484,48.3484,48.2942,48.3123,80787.0
2021-05-24 10:30:00,53.57,53.57,53.53,53.56,122713.0,48.3213,48.3213,48.2852,48.3123,122713.0
2021-05-24 10:35:00,53.56,53.58,53.54,53.57,138339.0,48.3123,48.3303,48.2942,48.3213,138339.0
2021-05-24 10:40:00,53.58,53.59,53.53,53.55,130157.0,48.3303,48.3393,48.2852,48.3033,130157.0
2021-05-24 10:45:00,53.55,53.55,53.51,53.52,151485.0,48.3033,48.3033,48.2672,48.2762,151485.0
2021-05-24 10:50:00,53.52,53.56,53.51,53.55,87146.0,48.2762,48.3123,48.2672,48.3033,87146.0
2021-05-24 10:55:00,53.55,53.59,53.55,53.58,153019.0,48.3033,48.3393,48.3033,48.3303,153019.0
2021-05-24 11:00:00,53.58,53.61,53.57,53.59,297989.0,48.3303,48.3574,48.3213,48.3393,297989.0
2021-05-24 11:05:00,53.59,53.62,53.57,53.6,173086.0,48.3393,48.3664,48.3213,48.3484,173086.0
2021-05-24 11:10:00,53.6,53.6,53.57,53.6,144418.0,48.3484,48.3484,48.3213,48.3484,144418.0
2021-05-24 11:15:00,53.6,53.61,53.59,53.61,120804.0,48.3484,48.3574,48.3393,48.3574,120804.0
2021-05-24 11:20:00,53.62,53.62,53.59,53.61,128793.0,48.3664,48.3664,48.3393,48.3574,128793.0
2021-05-24 11:25:00,53.61,53.62,53.59,53.61,113548.0,48.3574,48.3664,48.3393,48.3574,113548.0
2021-05-24 11:30:00,53.6,53.62,53.58,53.6,234513.0,48.3484,48.3664,48.3303,48.3484,234513.0
2021-05-24 11:35:00,53.6,53.61,53.57,53.58,558827.0,48.3484,48.3574,48.3213,48.3303,558827.0
2021-05-24 11:40:00,53.57,53.59,53.56,53.58,558797.0,48.3213,48.3393,48.3123,48.3303,558797.0
2021-05-24 11:45:00,53.58,53.59,53.57,53.59,171577.0,48.3303,48.3393,48.3213,48.3393,171577.0
2021-05-24 11:50:00,53.59,53.59,53.53,53.54,392585.0,48.3393,48.3393,48.2852,48.2942,392585.0
2021-05-24 11:55:00,53.55,53.56,53.54,53.55,339251.0,48.3033,48.3123,48.2942,48.3033,339251.0
2021-05-24 12:00:00,53.55,53.58,53.55,53.58,297922.0,48.3033,48.3303,48.3033,48.3303,297922.0
2021-05-24 12:05:00,53.58,53.59,53.55,53.55,170637.0,48.3303,48.3393,48.3033,48.3033,170637.0
2021-05-24 12:10:00,53.55,53.57,53.54,53.57,198706.0,48.3033,48.3213,48.2942,48.3213,198706.0
2021-05-24 12:15:00,53.57,53.58,53.56,53.58,84964.0,48.3213,48.3303,48.3123,48.3303,84964.0
2021-05-24 12:20:00,53.58,53.59,53.56,53.58,88225.0,48.3303,48.3393,48.3123,48.3303,88225.0
2021-05-24 12:25:00,53.57,53.58,53.54,53.57,109427.0,48.3213,48.3303,48.2942,48.3213,109427.0
2021-05-24 12:30:00,53.57,53.59,53.56,53.58,28555.0,48.3213,48.3393,48.3123,48.3303,28555.0
2021-05-24 12:35:00,53.59,53.59,53.58,53.59,29829.0,48.3393,48.3393,48.3303,48.3393,29829.0
2021-05-24 12:40:00,53.59,53.6,53.57,53.59,59948.0,48.3393,48.3484,48.3213,48.3393,59948.0
2021-05-24 12:45:00,53.59,53.62,53.58,53.62,96245.0,48.3393,48.3664,48.3303,48.3664,96245.0
2021-05-24 12:50:00,53.62,53.62,53.59,53.6,35103.0,48.3664,48.3664,48.3393,48.3484,35103.0
2021-05-24 12:55:00,53.6,53.6,53.58,53.6,56701.0,48.3484,48.3484,48.3303,48.3484,56701.0
2021-05-24 13:00:00,53.6,53.61,53.59,53.61,513862.0,48.3484,48.3574,48.3393,48.3574,513862.0
2021-05-24 13:05:00,53.61,53.61,53.59,53.61,133964.0,48.3574,48.3574,48.3393,48.3574,133964.0
2021-05-24 13:10:00,53.61,53.62,53.6,53.62,155845.0,48.3574,48.3664,48.3484,48.3664,155845.0
2021-05-24 13:15:00,53.62,53.62,53.6,53.62,157550.0,48.3664,48.3664,48.3484,48.3664,157550.0
2021-05-24 13:20:00,53.62,53.64,53.61,53.63,119107.0,48.3664,48.3844,48.3574,48.3754,119107.0
2021-05-24 13:25:00,53.64,53.66,53.63,53.66,95179.0,48.3844,48.4025,48.3754,48.4025,95179.0
2021-05-24 13:30:00,53.66,53.66,53.64,53.65,167627.0,48.4025,48.4025,48.3844,48.3935,167627.0
2021-05-24 13:35:00,53.65,53.66,53.63,53.65,126382.0,48.3935,48.4025,48.3754,48.3935,126382.0
2021-05-24 13:40:00,53.65,53.66,53.63,53.66,38300.0,48.3935,48.4025,48.3754,48.4025,38300.0
2021-05-24 13:45:00,53.66,53.67,53.65,53.66,36451.0,48.4025,48.4115,48.3935,48.4025,36451.0
2021-05-24 13:50:00,53.66,53.67,53.65,53.66,142832.0,48.4025,48.4115,48.3935,48.4025,142832.0
2021-05-24 13:55:00,53.66,53.67,53.65,53.66,48047.0,48.4025,48.4115,48.3935,48.4025,48047.0
2021-05-24 14:00:00,53.66,53.67,53.65,53.66,75069.0,48.4025,48.4115,48.3935,48.4025,75069.0
2021-05-24 14:05:00,53.67,53.68,53.66,53.68,92334.0,48.4115,48.4205,48.4025,48.4205,92334.0
2021-05-24 14:10:00,53.68,53.68,53.66,53.66,157637.0,48.4205,48.4205,48.4025,48.4025,157637.0
2021-05-24 14:15:00,53.67,53.67,53.65,53.66,140437.0,48.4115,48.4115,48.3935,48.4025,140437.0
2021-05-24 14:20:00,53.66,53.66,53.64,53.66,106219.0,48.4025,48.4025,48.3844,48.4025,106219.0
2021-05-24 14:25:00,53.65,53.66,53.64,53.64,86794.0,48.3935,48.4025,48.3844,48.3844,86794.0
2021-05-24 14:30:00,53.65,53.65,53.64,53.65,70004.0,48.3935,48.3935,48.3844,48.3935,70004.0
2021-05-24 14:35:00,53.64,53.67,53.64,53.67,86349.0,48.3844,48.4115,48.3844,48.4115,86349.0
2021-05-24 14:40:00,53.66,53.67,53.66,53.67,60658.0,48.4025,48.4115,48.4025,48.4115,60658.0
2021-05-24 14:45:00,53.67,53.7,53.67,53.69,220761.0,48.4115,48.4386,48.4115,48.4295,220761.0
2021-05-24 14:50:00,53.7,53.71,53.69,53.7,311370.0,48.4386,48.4476,48.4295,48.4386,311370.0
2021-05-24 14:55:00,53.7,53.71,53.69,53.7,96679.0,48.4386,48.4476,48.4295,48.4386,96679.0
2021-05-24 15:00:00,53.69,53.7,53.68,53.68,184041.0,48.4295,48.4386,48.4205,48.4205,184041.0
2021-05-24 15:05:00,53.69,53.7,53.68,53.69,38393.0,48.4295,48.4386,48.4205,48.4295,38393.0
2021-05-24 15:10:00,53.68,53.7,53.68,53.68,59331.0,48.4205,48.4386,48.4205,48.4205,59331.0
2021-05-24 15:15:00,53.68,53.69,53.67,53.69,56792.0,48.4205,48.4295,48.4115,48.4295,56792.0
2021-05-24 15:20:00,53.69,53.7,53.68,53.69,149289.0,48.4295,48.4386,48.4205,48.4295,149289.0
2021-05-24 15:25:00,53.69,53.69,53.67,53.68,93236.0,48.4295,48.4295,48.4115,48.4205,93236.0
2021-05-24 15:30:00,53.68,53.69,53.66,53.68,285293.0,48.4205,48.4295,48.4025,48.4205,285293.0
2021-05-24 15:35:00,53.68,53.68,53.67,53.68,165194.0,48.4205,48.4205,48.4115,48.4205,165194.0
2021-05-24 15:40:00,53.67,53.67,53.65,53.65,196161.0,48.4115,48.4115,48.3935,48.3935,196161.0
2021-05-24 15:45:00,53.65,53.65,53.62,53.63,946209.0,48.3935,48.3935,48.3664,48.3754,946209.0
2021-05-24 15:50:00,53.62,53.63,53.6,53.6,493491.0,48.3664,48.3754,48.3484,48.3484,493491.0
2021-05-24 15:55:00,53.61,53.61,53.57,53.59,1406029.0,48.3574,48.3574,48.3213,48.3393,1406029.0
2021-05-25 09:30:00,54.27,54.31,54.19,54.22,1941721.0,48.9527,48.9888,48.8806,48.9076,1941721.0
2021-05-25 09:35:00,54.21,54.29,54.19,54.29,764394.0,48.8986,48.9708,48.8806,48.9708,764394.0
2021-05-25 09:40:00,54.28,54.36,54.27,54.31,807685.0,48.9617,49.0339,48.9527,48.9888,807685.0
2021-05-25 09:45:00,54.31,54.34,54.29,54.32,385789.0,48.9888,49.0159,48.9708,48.9978,385789.0
2021-05-25 09:50:00,54.33,54.33,54.17,54.23,1044052.0,49.0068,49.0068,48.8625,48.9166,1044052.0
2021-05-25 09:55:00,54.23,54.27,54.21,54.23,646619.0,48.9166,48.9527,48.8986,48.9166,646619.0
2021-05-25 10:00:00,54.23,54.29,54.2,54.25,1720488.0,48.9166,48.9708,48.8896,48.9347,1720488.0
2021-05-25 10:05:00,54.25,54.3,54.23,54.25,324948.0,48.9347,48.9798,48.9166,48.9347,324948.0
2021-05-25 10:10:00,54.25,54.31,54.24,54.3,263798.0,48.9347,48.9888,48.9257,48.9798,263798.0
2021-05-25 10:15:00,54.29,54.31,54.24,54.25,225640.0,48.9708,48.9888,48.9257,48.9347,225640.0
2021-05-25 10:20:00,54.25,54.29,54.24,54.27,154095.0,48.9347,48.9708,48.9257,48.9527,154095.0
2021-05-25 10:25:00,54.28,54.3,54.26,54.27,642480.0,48.9617,48.9798,48.9437,48.9527,642480.0
2021-05-25 10:30:00,54.27,54.29,54.2,54.21,454109.0,48.9527,48.9708,48.8896,48.8986,454109.0
2021-05-25 10:35:00,54.21,54.25,54.21,54.23,393323.0,48.8986,48.9347,48.8986,48.9166,393323.0
2021-05-25 10:40:00,54.23,54.27,54.2,54.26,593730.0,48.9166,48.9527,48.8896,48.9437,593730.0
2021-05-25 10:45:00,54.26,54.31,54.25,54.29,1162037.0,48.9437,48.9888,48.9347,48.9708,1162037.0
2021-05-25 10:50:00,54.28,54.28,54.22,54.24,631463.0,48.9617,48.9617,48.9076,48.9257,631463.0
2021-05-25 10:55:00,54.24,54.28,54.23,54.24,395835.0,48.9257,48.9617,48.9166,48.9257,395835.0
2021-05-25 11:00:00,54.25,54.25,54.18,54.19,369596.0,48.9347,48.9347,48.8715,48.8806,369596.0
2021-05-25 11:05:00,54.19,54.19,54.15,54.16,1569508.0,48.8806,48.8806,48.8445,48.8535,1569508.0
2021-05-25 11:10:00,54.16,54.19,54.14,54.18,731162.0,48.8535,48.8806,48.8355,48.8715,731162.0
2021-05-25 11:15:00,54.18,54.19,54.08,54.1,193690.0,48.8715,48.8806,48.7813,48.7994,193690.0
2021-05-25 11:20:00,54.1,54.14,54.08,54.13,294671.0,48.7994,48.8355,48.7813,48.8264,294671.0
2021-05-25 11:25:00,54.13,54.13,54.06,54.08,152890.0,48.8264,48.8264,48.7633,48.7813,152890.0
2021-05-25 11:30:00,54.08,54.1,54.03,54.05,237769.0,48.7813,48.7994,48.7362,48.7543,237769.0
2021-05-25 11:35:00,54.05,54.12,54.05,54.11,470471.0,48.7543,48.8174,48.7543,48.8084,470471.0
2021-05-25 11:40:00,54.1,54.14,54.09,54.14,206411.0,48.7994,48.8355,48.7903,48.8355,206411.0
2021-05-25 11:45:00,54.13,54.16,54.11,54.15,558091.0,48.8264,48.8535,48.8084,48.8445,558091.0
2021-05-25 11:50:00,54.16,54.16,54.12,54.15,212982.0,48.8535,48.8535,48.8174,48.8445,212982.0
2021-05-25 11:55:00,54.15,54.19,54.14,54.18,185939.0,48.8445,48.8806,48.8355,48.8715,185939.0
2021-05-25 12:00:00,54.19,54.19,54.11,54.12,84235.0,48.8806,48.8806,48.8084,48.8174,84235.0
2021-05-25 12:05:00,54.12,54.14,54.08,54.12,250875.0,48.8174,48.8355,48.7813,48.8174,250875.0
2021-05-25 12:10:00,54.12,54.15,54.11,54.14,64399.0,48.8174,48.8445,48.8084,48.8355,64399.0
2021-05-25 12:15:00,54.14,54.15,54.12,54.14,43179.0,48.8355,48.8445,48.8174,48.8355,43179.0
2021-05-25 12:20:00,54.15,54.16,54.13,54.14,193761.0,48.8445,48.8535,48.8264,48.8355,193761.0
2021-05-25 12:25:00,54.14,54.17,54.13,54.16,297920.0,48.8355,48.8625,48.8264,48.8535,297920.0
2021-05-25 12:30:00,54.16,54.21,54.16,54.2,107878.0,48.8535,48.8986,48.8535,48.8896,107878.0
2021-05-25 12:35:00,54.2,54.2,54.16,54.18,212665.0,48.8896,48.8896,48.8535,48.8715,212665.0
2021-05-25 12:40:00,54.19,54.19,54.15,54.16,103853.0,48.8806,48.8806,48.8445,48.8535,103853.0
2021-05-25 12:45:00,54.16,54.18,54.15,54.15,136026.0,48.8535,48.8715,48.8445,48.8445,136026.0
2021-05-25 12:50:00,54.15,54.19,54.15,54.18,147544.0,48.8445,48.8806,48.8445,48.8715,147544.0
2021-05-25 12:55:00,54.18,54.2,54.16,54.2,164654.0,48.8715,48.8896,48.8535,48.8896,164654.0
2021-05-25 13:00:00,54.2,54.2,54.13,54.14,478587.0,48.8896,48.8896,48.8264,48.8355,478587.0
2021-05-25 13:05:00,54.14,54.17,54.11,54.16,162118.0,48.8355,48.8625,48.8084,48.8535,162118.0
2021-05-25 13:10:00,54.16,54.2,54.15,54.2,134108.0,48.8535,48.8896,48.8445,48.8896,134108.0
2021-05-25 13:15:00,54.2,54.22,54.18,54.22,310615.0,48.8896,48.9076,48.8715,48.9076,310615.0
2021-05-25 13:20:00,54.22,54.25,54.21,54.25,86182.0,48.9076,48.9347,48.8986,48.9347,86182.0
2021-05-25 13:25:00,54.24,54.25,54.22,54.23,80285.0,48.9257,48.9347,48.9076,48.9166,80285.0
2021-05-25 13:30:00,54.23,54.24,54.21,54.22,96964.0,48.9166,48.9257,48.8986,48.9076,96964.0
2021-05-25 13:35:00,54.22,54.23,54.19,54.22,48525.0,48.9076,48.9166,48.8806,48.9076,48525.0
2021-05-25 13:40:00,54.21,54.22,54.18,54.22,132498.0,48.8986,48.9076,48.8715,48.9076,132498.0
2021-05-25 13:45:00,54.21,54.23,54.2,54.22,45876.0,48.8986,48.9166,48.8896,48.9076,45876.0
2021-05-25 13:50:00,54.22,54.22,54.17,54.19,241949.0,48.9076,48.9076,48.8625,48.8806,241949.0
2021-05-25 13:55:00,54.19,54.2,54.16,54.16,79786.0,48.8806,48.8896,48.8535,48.8535,79786.0
2021-05-25 14:00:00,54.17,54.18,54.12,54.13,243947.0,48.8625,48.8715,48.8174,48.8264,243947.0
2021-05-25 14:05:00,54.13,54.14,54.11,54.13,148994.0,48.8264,48.8355,48.8084,48.8264,148994.0
2021-05-25 14:10:00,54.13,54.15,54.12,54.13,73428.0,48.8264,48.8445,48.8174,48.8264,73428.0
2021-05-25 14:15:00,54.14,54.15,54.11,54.13,99783.0,48.8355,48.8445,48.8084,48.8264,99783.0
2021-05-25 14:20:00,54.13,54.16,54.12,54.14,145166.0,48.8264,48.8535,48.8174,48.8355,145166.0
2021-05-25 14:25:00,54.15,54.17,54.13,54.15,94691.0,48.8445,48.8625,48.8264,48.8445,94691.0
2021-05-25 14:30:00,54.15,54.18,54.14,54.16,70878.0,48.8445,48.8715,48.8355,48.8535,70878.0
2021-05-25 14:35:00,54.16,54.18,54.15,54.18,69604.0,48.8535,48.8715,48.8445,48.8715,69604.0
2021-05-25 14:40:00,54.18,54.2,54.17,54.18,116748.0,48.8715,48.8896,48.8625,48.8715,116748.0
2021-05-25 14:45:00,54.18,54.19,54.17,54.18,49931.0,48.8715,48.8806,48.8625,48.8715,49931.0
2021-05-25 14:50:00,54.18,54.19,54.15,54.15,126309.0,48.8715,48.8806,48.8445,48.8445,126309.0
2021-05-25 14:55:00,54.16,54.19,54.15,54.17,253998.0,48.8535,48.8806,48.8445,48.8625,253998.0
2021-05-25 15:00:00,54.16,54.16,54.09,54.1,263130.0,48.8535,48.8535,48.7903,48.7994,263130.0
2021-05-25 15:05:00,54.1,54.12,54.09,54.09,241768.0,48.7994,48.8174,48.7903,48.7903,241768.0
2021-05-25 15:10:00,54.09,54.1,54.08,54.09,73851.0,48.7903,48.7994,48.7813,48.7903,73851.0
2021-05-25 15:15:00,54.09,54.11,54.07,54.1,404983.0,48.7903,48.8084,48.7723,48.7994,404983.0
2021-05-25 15:20:00,54.1,54.16,54.1,54.15,184583.0,48.7994,48.8535,48.7994,48.8445,184583.0
2021-05-25 15:25:00,54.16,54.18,54.13,54.13,356249.0,48.8535,48.8715,48.8264,48.8264,356249.0
2021-05-25 15:30:00,54.14,54.14,54.1,54.11,181522.0,48.8355,48.8355,48.7994,48.8084,181522.0
2021-05-25 15:35:00,54.11,54.15,54.1,54.14,457848.0,48.8084,48.8445,48.7994,48.8355,457848.0
2021-05-25 15:40:00,54.14,54.14,54.1,54.12,355024.0,48.8355,48.8355,48.7994,48.8174,355024.0
2021-05-25 15:45:00,54.12,54.13,54.09,54.1,489559.0,48.8174,48.8264,48.7903,48.7994,489559.0
2021-05-25 15:50:00,54.1,54.12,54.08,54.1,467570.0,48.7994,48.8174,48.7813,48.7994,467570.0
2021-05-25 15:55:00,54.1,54.14,54.1,54.13,2521811.0,48.7994,48.8355,48.7994,48.8264,2521811.0
2021-05-26 09:30:00,54.32,54.42,54.3,54.36,925680.0,48.9978,49.088,48.9798,49.0339,925680.0
2021-05-26 09:35:00,54.36,54.4,54.34,54.4,582042.0,49.0339,49.07,49.0159,49.07,582042.0
2021-05-26 09:40:00,54.4,54.42,54.34,54.34,965784.0,49.07,49.088,49.0159,49.0159,965784.0
2021-05-26 09:45:00,54.34,54.36,54.32,54.33,362325.0,49.0159,49.0339,48.9978,49.0068,362325.0
2021-05-26 09:50:00,54.33,54.39,54.31,54.37,172831.0,49.0068,49.061,48.9888,49.0429,172831.0
2021-05-26 09:55:00,54.37,54.39,54.35,54.38,238612.0,49.0429,49.061,49.0249,49.0519,238612.0
2021-05-26 10:00:00,54.38,54.4,54.34,54.36,213791.0,49.0519,49.07,49.0159,49.0339,213791.0
2021-05-26 10:05:00,54.35,54.39,54.34,54.38,172720.0,49.0249,49.061,49.0159,49.0519,172720.0
2021-05-26 10:10:00,54.38,54.41,54.37,54.38,164343.0,49.0519,49.079,49.0429,49.0519,164343.0
2021-05-26 10:15:00,54.38,54.43,54.37,54.43,295214.0,49.0519,49.097,49.0429,49.097,295214.0
2021-05-26 10:20:00,54.43,54.46,54.42,54.44,422091.0,49.097,49.1241,49.088,49.1061,422091.0
2021-05-26 10:25:00,54.44,54.44,54.39,54.43,221756.0,49.1061,49.1061,49.061,49.097,221756.0
2021-05-26 10:30:00,54.43,54.45,54.42,54.45,356809.0,49.097,49.1151,49.088,49.1151,356809.0
2021-05-26 10:35:00,54.45,54.45,54.38,54.4,59908.0,49.1151,49.1151,49.0519,49.07,59908.0
2021-05-26 10:40:00,54.4,54.44,54.39,54.41,146468.0,49.07,49.1061,49.061,49.079,146468.0
2021-05-26 10:45:00,54.41,54.44,54.41,54.42,182882.0,49.079,49.1061,49.079,49.088,182882.0
2021-05-26 10:50:00,54.42,54.45,54.4,54.43,206035.0,49.088,49.1151,49.07,49.097,206035.0
2021-05-26 10:55:00,54.44,54.45,54.41,54.44,193150.0,49.1061,49.1151,49.079,49.1061,193150.0
2021-05-26 11:00:00,54.44,54.46,54.42,54.44,296983.0,49.1061,49.1241,49.088,49.1061,296983.0
2021-05-26 11:05:00,54.44,54.46,54.42,54.44,390425.0,49.1061,49.1241,49.088,49.1061,390425.0
2021-05-26 11:10:00,54.44,54.44,54.4,54.43,355614.0,49.1061,49.1061,49.07,49.097,355614.0
2021-05-26 11:15:00,54.43,54.44,54.42,54.44,433198.0,49.097,49.1061,49.088,49.1061,433198.0
2021-05-26 11:20:00,54.44,54.45,54.42,54.43,321045.0,49.1061,49.1151,49.088,49.097,321045.0
2021-05-26 11:25:00,54.42,54.43,54.41,54.41,198704.0,49.088,49.097,49.079,49.079,198704.0
2021-05-26 11:30:00,54.41,54.42,54.36,54.38,372166.0,49.079,49.088,49.0339,49.0519,372166.0
2021-05-26 11:35:00,54.37,54.41,54.37,54.41,122055.0,49.0429,49.079,49.0429,49.079,122055.0
2021-05-26 11:40:00,54.41,54.46,54.41,54.46,109388.0,49.079,49.1241,49.079,49.1241,109388.0
2021-05-26 11:45:00,54.46,54.49,54.44,54.47,476907.0,49.1241,49.1512,49.1061,49.1331,476907.0
2021-05-26 11:50:00,54.48,54.5,54.47,54.47,3536779.0,49.1421,49.1602,49.1331,49.1331,3536779.0
2021-05-26 11:55:00,54.47,54.5,54.46,54.49,314869.0,49.1331,49.1602,49.1241,49.1512,314869.0
2021-05-26 12:00:00,54.5,54.52,54.49,54.52,226307.0,49.1602,49.1782,49.1512,49.1782,226307.0
2021-05-26 12:05:00,54.52,54.52,54.5,54.51,217619.0,49.1782,49.1782,49.1602,49.1692,217619.0
2021-05-26 12:10:00,54.51,54.54,54.5,54.53,895018.0,49.1692,49.1963,49.1602,49.1872,895018.0
2021-05-26 12:15:00,54.53,54.54,54.51,54.54,226190.0,49.1872,49.1963,49.1692,49.1963,226190.0
2021-05-26 12:20:00,54.54,54.54,54.5,54.51,104546.0,49.1963,49.1963,49.1602,49.1692,104546.0
2021-05-26 12:25:00,54.51,54.54,54.51,54.53,94004.0,49.1692,49.1963,49.1692,49.1872,94004.0
2021-05-26 12:30:00,54.54,54.55,54.53,54.54,38361.0,49.1963,49.2053,49.1872,49.1963,38361.0
2021-05-26 12:35:00,54.54,54.56,54.53,54.55,64845.0,49.1963,49.2143,49.1872,49.2053,64845.0
2021-05-26 12:40:00,54.55,54.55,54.53,54.55,109990.0,49.2053,49.2053,49.1872,49.2053,109990.0
2021-05-26 12:45:00,54.55,54.56,54.54,54.55,155190.0,49.2053,49.2143,49.1963,49.2053,155190.0
2021-05-26 12:50:00,54.55,54.56,54.54,54.54,109844.0,49.2053,49.2143,49.1963,49.1963,109844.0
2021-05-26 12:55:00,54.55,54.55,54.52,54.53,198603.0,49.2053,49.2053,49.1782,49.1872,198603.0
2021-05-26 13:00:00,54.53,54.54,54.52,54.53,315718.0,49.1872,49.1963,49.1782,49.1872,315718.0
2021-05-26 13:05:00,54.53,54.54,54.46,54.5,212933.0,49.1872,49.1963,49.1241,49.1602,212933.0
2021-05-26 13:10:00,54.49,54.52,54.48,54.5,81417.0,49.1512,49.1782,49.1421,49.1602,81417.0
2021-05-26 13:15:00,54.51,54.51,54.49,54.49,91783.0,49.1692,49.1692,49.1512,49.1512,91783.0
2021-05-26 13:20:00,54.49,54.53,54.49,54.52,33325.0,49.1512,49.1872,49.1512,49.1782,33325.0
2021-05-26 13:25:00,54.52,54.53,54.51,54.52,111595.0,49.1782,49.1872,49.1692,49.1782,111595.0
2021-05-26 13:30:00,54.52,54.53,54.51,54.51,21069.0,49.1782,49.1872,49.1692,49.1692,21069.0
2021-05-26 13:35:00,54.52,54.53,54.49,54.5,51560.0,49.1782,49.1872,49.1512,49.1602,51560.0
2021-05-26 13:40:00,54.5,54.52,54.47,54.47,86248.0,49.1602,49.1782,49.1331,49.1331,86248.0
2021-05-26 13:45:00,54.47,54.49,54.45,54.48,113223.0,49.1331,49.1512,49.1151,49.1421,113223.0
2021-05-26 13:50:00,54.48,54.48,54.44,54.45,105844.0,49.1421,49.1421,49.1061,49.1151,105844.0
2021-05-26 13:55:00,54.46,54.48,54.45,54.47,51107.0,49.1241,49.1421,49.1151,49.1331,51107.0
2021-05-26 14:00:00,54.47,54.49,54.46,54.46,76964.0,49.1331,49.1512,49.1241,49.1241,76964.0
2021-05-26 14:05:00,54.46,54.49,54.46,54.48,45997.0,49.1241,49.1512,49.1241,49.1421,45997.0
2021-05-26 14:10:00,54.49,54.51,54.48,54.51,112131.0,49.1512,49.1692,49.1421,49.1692,112131.0
2021-05-26 14:15:00,54.51,54.52,54.5,54.52,169942.0,49.1692,49.1782,49.1602,49.1782,169942.0
2021-05-26 14:20:00,54.52,54.54,54.51,54.54,71921.0,49.1782,49.1963,49.1692,49.1963,71921.0
2021-05-26 14:25:00,54.54,54.54,54.53,54.54,70068.0,49.1963,49.1963,49.1872,49.1963,70068.0
2021-05-26 14:30:00,54.54,54.55,54.53,54.55,194803.0,49.1963,49.2053,49.1872,49.2053,194803.0
2021-05-26 14:35:00,54.55,54.56,54.54,54.54,184398.0,49.2053,49.2143,49.1963,49.1963,184398.0
2021-05-26 14:40:00,54.54,54.55,54.53,54.54,78084.0,49.1963,49.2053,49.1872,49.1963,78084.0
2021-05-26 14:45:00,54.54,54.56,54.53,54.55,76185.0,49.1963,49.2143,49.1872,49.2053,76185.0
2021-05-26 14:50:00,54.55,54.56,54.53,54.53,107717.0,49.2053,49.2143,49.1872,49.1872,107717.0
2021-05-26 14:55:00,54.53,54.54,54.51,54.54,62594.0,49.1872,49.1963,49.1692,49.1963,62594.0
2021-05-26 15:00:00,54.54,54.55,54.52,54.55,119269.0,49.1963,49.2053,49.1782,49.2053,119269.0
2021-05-26 15:05:00,54.55,54.56,54.54,54.54,42760.0,49.2053,49.2143,49.1963,49.1963,42760.0
2021-05-26 15:10:00,54.54,54.55,54.53,54.54,82589.0,49.1963,49.2053,49.1872,49.1963,82589.0
2021-05-26 15:15:00,54.54,54.56,54.53,54.55,72920.0,49.1963,49.2143,49.1872,49.2053,72920.0
2021-05-26 15:20:00,54.55,54.57,54.53,54.54,229399.0,49.2053,49.2233,49.1872,49.1963,229399.0
2021-05-26 15:25:00,54.54,54.55,54.53,54.55,208937.0,49.1963,49.2053,49.1872,49.2053,208937.0
2021-05-26 15:30:00,54.55,54.55,54.51,54.53,114191.0,49.2053,49.2053,49.1692,49.1872,114191.0
2021-05-26 15:35:00,54.53,54.53,54.51,54.52,118646.0,49.1872,49.1872,49.1692,49.1782,118646.0
2021-05-26 15:40:00,54.52,54.54,54.51,54.53,212715.0,49.1782,49.1963,49.1692,49.1872,212715.0
2021-05-26 15:45:00,54.53,54.55,54.53,54.55,285714.0,49.1872,49.2053,49.1872,49.2053,285714.0
2021-05-26 15:50:00,54.55,54.55,54.52,54.52,483930.0,49.2053,49.2053,49.1782,49.1782,483930.0
2021-05-26 15:55:00,54.53,54.53,54.5,54.51,1833803.0,49.1872,49.1872,49.1602,49.1692,1833803.0
2021-05-27 09:30:00,54.56,54.58,54.44,54.45,1127196.0,49.2143,49.2323,49.1061,49.1151,1127196.0
2021-05-27 09:35:00,54.45,54.51,54.44,54.47,378276.0,49.1151,49.1692,49.1061,49.1331,378276.0
2021-05-27 09:40:00,54.47,54.47,54.43,54.43,334460.0,49.1331,49.1331,49.097,49.097,334460.0
2021-05-27 09:45:00,54.42,54.45,54.4,54.41,1431260.0,49.088,49.1151,49.07,49.079,1431260.0
2021-05-27 09:50:00,54.41,54.49,54.4,54.47,3281529.0,49.079,49.1512,49.07,49.1331,3281529.0
2021-05-27 09:55:00,54.48,54.52,54.47,54.52,317835.0,49.1421,49.1782,49.1331,49.1782,317835.0
2021-05-27 10:00:00,54.51,54.54,54.48,54.52,251728.0,49.1692,49.1963,49.1421,49.1782,251728.0
2021-05-27 10:05:00,54.53,54.55,54.51,54.55,359120.0,49.1872,49.2053,49.1692,49.2053,359120.0
2021-05-27 10:10:00,54.55,54.56,54.51,54.52,364025.0,49.2053,49.2143,49.1692,49.1782,364025.0
2021-05-27 10:15:00,54.52,54.58,54.51,54.58,216649.0,49.1782,49.2323,49.1692,49.2323,216649.0
2021-05-27 10:20:00,54.58,54.6,54.56,54.59,129835.0,49.2323,49.2504,49.2143,49.2414,129835.0
2021-05-27 10:25:00,54.59,54.61,54.57,54.6,75032.0,49.2414,49.2594,49.2233,49.2504,75032.0
2021-05-27 10:30:00,54.6,54.66,54.6,54.66,260520.0,49.2504,49.3045,49.2504,49.3045,260520.0
2021-05-27 10:35:00,54.66,54.67,54.6,54.61,299307.0,49.3045,49.3135,49.2504,49.2594,299307.0
2021-05-27 10:40:00,54.61,54.62,54.57,54.61,147373.0,49.2594,49.2684,49.2233,49.2594,147373.0
2021-05-27 10:45:00,54.61,54.61,54.59,54.6,145123.0,49.2594,49.2594,49.2414,49.2504,145123.0
2021-05-27 10:50:00,54.6,54.6,54.53,54.57,396658.0,49.2504,49.2504,49.1872,49.2233,396658.0
2021-05-27 10:55:00,54.57,54.59,54.55,54.56,85096.0,49.2233,49.2414,49.2053,49.2143,85096.0
2021-05-27 11:00:00,54.57,54.59,54.56,54.56,88294.0,49.2233,49.2414,49.2143,49.2143,88294.0
2021-05-27 11:05:00,54.57,54.61,54.56,54.58,968650.0,49.2233,49.2594,49.2143,49.2323,968650.0
2021-05-27 11:10:00,54.58,54.59,54.57,54.57,223567.0,49.2323,49.2414,49.2233,49.2233,223567.0
2021-05-27 11:15:00,54.57,54.6,54.57,54.6,87198.0,49.2233,49.2504,49.2233,49.2504,87198.0
2021-05-27 11:20:00,54.6,54.61,54.58,54.6,88518.0,49.2504,49.2594,49.2323,49.2504,88518.0
2021-05-27 11:25:00,54.6,54.6,54.53,54.53,88970.0,49.2504,49.2504,49.1872,49.1872,88970.0
2021-05-27 11:30:00,54.52,54.53,54.49,54.5,656369.0,49.1782,49.1872,49.1512,49.1602,656369.0
2021-05-27 11:35:00,54.5,54.54,54.49,54.54,247452.0,49.1602,49.1963,49.1512,49.1963,247452.0
2021-05-27 11:40:00,54.55,54.61,54.54,54.6,100255.0,49.2053,49.2594,49.1963,49.2504,100255.0
2021-05-27 11:45:00,54.6,54.61,54.56,54.56,847272.0,49.2504,49.2594,49.2143,49.2143,847272.0
2021-05-27 11:50:00,54.56,54.57,54.53,54.55,270745.0,49.2143,49.2233,49.1872,49.2053,270745.0
2021-05-27 11:55:00,54.55,54.58,54.55,54.57,98603.0,49.2053,49.2323,49.2053,49.2233,98603.0
2021-05-27 12:00:00,54.57,54.59,54.55,54.55,340269.0,49.2233,49.2414,49.2053,49.2053,340269.0
2021-05-27 12:05:00,54.55,54.58,54.55,54.55,89783.0,49.2053,49.2323,49.2053,49.2053,89783.0
2021-05-27 12:10:00,54.55,54.59,54.55,54.59,87271.0,49.2053,49.2414,49.2053,49.2414,87271.0
2021-05-27 12:15:00,54.59,54.6,54.56,54.57,56290.0,49.2414,49.2504,49.2143,49.2233,56290.0
2021-05-27 12:20:00,54.57,54.57,54.53,54.54,53227.0,49.2233,49.2233,49.1872,49.1963,53227.0
2021-05-27 12:25:00,54.54,54.55,54.52,54.54,184203.0,49.1963,49.2053,49.1782,49.1963,184203.0
2021-05-27 12:30:00,54.54,54.55,54.52,54.55,66399.0,49.1963,49.2053,49.1782,49.2053,66399.0
2021-05-27 12:35:00,54.54,54.55,54.51,54.53,316492.0,49.1963,49.2053,49.1692,49.1872,316492.0
2021-05-27 12:40:00,54.54,54.55,54.49,54.5,1215742.0,49.1963,49.2053,49.1512,49.1602,1215742.0
2021-05-27 12:45:00,54.51,54.51,54.46,54.46,308434.0,49.1692,49.1692,49.1241,49.1241,308434.0
2021-05-27 12:50:00,54.47,54.5,54.46,54.49,194373.0,49.1331,49.1602,49.1241,49.1512,194373.0
2021-05-27 12:55:00,54.5,54.53,54.5,54.5,32061.0,49.1602,49.1872,49.1602,49.1602,32061.0
2021-05-27 13:00:00,54.51,54.53,54.5,54.51,71229.0,49.1692,49.1872,49.1602,49.1692,71229.0
2021-05-27 13:05:00,54.51,54.54,54.5,54.53,86871.0,49.1692,49.1963,49.1602,49.1872,86871.0
2021-05-27 13:10:00,54.53,54.55,54.53,54.54,50283.0,49.1872,49.2053,49.1872,49.1963,50283.0
2021-05-27 13:15:00,54.54,54.55,54.52,54.54,171881.0,49.1963,49.2053,49.1782,49.1963,171881.0
2021-05-27 13:20:00,54.54,54.55,54.48,54.49,1338466.0,49.1963,49.2053,49.1421,49.1512,1338466.0
2021-05-27 13:25:00,54.49,54.5,54.49,54.5,144925.0,49.1512,49.1602,49.1512,49.1602,144925.0
2021-05-27 13:30:00,54.5,54.53,54.49,54.52,155056.0,49.1602,49.1872,49.1512,49.1782,155056.0
2021-05-27 13:35:00,54.52,54.55,54.49,54.53,170985.0,49.1782,49.2053,49.1512,49.1872,170985.0
2021-05-27 13:40:00,54.53,54.55,54.53,54.54,45000.0,49.1872,49.2053,49.1872,49.1963,45000.0
2021-05-27 13:45:00,54.54,54.55,54.52,54.55,179040.0,49.1963,49.2053,49.1782,49.2053,179040.0
2021-05-27 13:50:00,54.55,54.57,54.55,54.56,164916.0,49.2053,49.2233,49.2053,49.2143,164916.0
2021-05-27 13:55:00,54.57,54.57,54.54,54.55,102747.0,49.2233,49.2233,49.1963,49.2053,102747.0
2021-05-27 14:00:00,54.55,54.56,54.52,54.54,138265.0,49.2053,49.2143,49.1782,49.1963,138265.0
2021-05-27 14:05:00,54.54,54.55,54.51,54.52,108769.0,49.1963,49.2053,49.1692,49.1782,108769.0
2021-05-27 14:10:00,54.52,54.53,54.49,54.5,113523.0,49.1782,49.1872,49.1512,49.1602,113523.0
2021-05-27 14:15:00,54.5,54.51,54.48,54.5,150703.0,49.1602,49.1692,49.1421,49.1602,150703.0
2021-05-27 14:20:00,54.5,54.53,54.5,54.51,44544.0,49.1602,49.1872,49.1602,49.1692,44544.0
2021-05-27 14:25:00,54.51,54.54,54.49,54.54,278776.0,49.1692,49.1963,49.1512,49.1963,278776.0
2021-05-27 14:30:00,54.53,54.55,54.52,54.54,38837.0,49.1872,49.2053,49.1782,49.1963,38837.0
2021-05-27 14:35:00,54.55,54.55,54.52,54.53,113663.0,49.2053,49.2053,49.1782,49.1872,113663.0
2021-05-27 14:40:00,54.53,54.53,54.51,54.53,33141.0,49.1872,49.1872,49.1692,49.1872,33141.0
2021-05-27 14:45:00,54.52,54.54,54.52,54.53,146652.0,49.1782,49.1963,49.1782,49.1872,146652.0
2021-05-27 14:50:00,54.54,54.54,54.52,54.54,82855.0,49.1963,49.1963,49.1782,49.1963,82855.0
2021-05-27 14:55:00,54.54,54.56,54.53,54.54,113476.0,49.1963,49.2143,49.1872,49.1963,113476.0
2021-05-27 15:00:00,54.53,54.54,54.5,54.51,228551.0,49.1872,49.1963,49.1602,49.1692,228551.0
2021-05-27 15:05:00,54.52,54.54,54.5,54.53,108342.0,49.1782,49.1963,49.1602,49.1872,108342.0
2021-05-27 15:10:00,54.53,54.55,54.52,54.55,212187.0,49.1872,49.2053,49.1782,49.2053,212187.0
2021-05-27 15:15:00,54.55,54.55,54.53,54.54,66719.0,49.2053,49.2053,49.1872,49.1963,66719.0
2021-05-27 15:20:00,54.54,54.56,54.53,54.55,155687.0,49.1963,49.2143,49.1872,49.2053,155687.0
2021-05-27 15:25:00,54.55,54.56,54.53,54.54,173145.0,49.2053,49.2143,49.1872,49.1963,173145.0
2021-05-27 15:30:00,54.54,54.58,54.54,54.57,148117.0,49.1963,49.2323,49.1963,49.2233,148117.0
2021-05-27 15:35:00,54.58,54.59,54.56,54.58,160516.0,49.2323,49.2414,49.2143,49.2323,160516.0
2021-05-27 15:40:00,54.58,54.59,54.56,54.57,701111.0,49.2323,49.2414,49.2143,49.2233,701111.0
2021-05-27 15:45:00,54.57,54.62,54.56,54.6,1128632.0,49.2233,49.2684,49.2143,49.2504,1128632.0
2021-05-27 15:50:00,54.6,54.61,54.58,54.6,759172.0,49.2504,49.2594,49.2323,49.2504,759172.0
2021-05-27 15:55:00,54.6,54.61,54.54,54.54,3709657.0,49.2504,49.2594,49.1963,49.1963,3709657.0
2021-05-28 09:30:00,54.66,54.8,54.64,54.8,2631235.0,49.3045,49.4308,49.2865,49.4308,2631235.0
2021-05-28 09:35:00,54.81,54.83,54.77,54.81,1045087.0,49.4398,49.4578,49.4037,49.4398,1045087.0
2021-05-28 09:40:00,54.81,54.87,54.81,54.82,577369.0,49.4398,49.4939,49.4398,49.4488,577369.0
2021-05-28 09:45:00,54.83,54.86,54.79,54.84,863185.0,49.4578,49.4849,49.4218,49.4669,863185.0
2021-05-28 09:50:00,54.84,54.9,54.84,54.88,1106525.0,49.4669,49.521,49.4669,49.5029,1106525.0
2021-05-28 09:55:00,54.88,54.95,54.87,54.93,611859.0,49.5029,49.5661,49.4939,49.548,611859.0
2021-05-28 10:00:00,54.93,54.95,54.91,54.94,429418.0,49.548,49.5661,49.53,49.5571,429418.0
2021-05-28 10:05:00,54.95,54.98,54.93,54.94,639453.0,49.5661,49.5931,49.548,49.5571,639453.0
2021-05-28 10:10:00,54.94,54.96,54.9,54.91,669184.0,49.5571,49.5751,49.521,49.53,669184.0
2021-05-28 10:15:00,54.91,54.92,54.83,54.84,806119.0,49.53,49.539,49.4578,49.4669,806119.0
2021-05-28 10:20:00,54.84,54.86,54.83,54.84,794653.0,49.4669,49.4849,49.4578,49.4669,794653.0
2021-05-28 10:25:00,54.85,54.85,54.77,54.78,927778.0,49.4759,49.4759,49.4037,49.4127,927778.0
2021-05-28 10:30:00,54.78,54.89,54.77,54.89,567862.0,49.4127,49.512,49.4037,49.512,567862.0
2021-05-28 10:35:00,54.89,54.9,54.85,54.86,319515.0,49.512,49.521,49.4759,49.4849,319515.0
2021-05-28 10:40:00,54.87,54.92,54.86,54.91,345422.0,49.4939,49.539,49.4849,49.53,345422.0
2021-05-28 10:45:00,54.91,54.91,54.86,54.86,640662.0,49.53,49.53,49.4849,49.4849,640662.0
2021-05-28 10:50:00,54.87,54.9,54.85,54.88,488000.0,49.4939,49.521,49.4759,49.5029,488000.0
2021-05-28 10:55:00,54.88,54.91,54.87,54.9,243991.0,49.5029,49.53,49.4939,49.521,243991.0
2021-05-28 11:00:00,54.9,54.91,54.87,54.88,295438.0,49.521,49.53,49.4939,49.5029,295438.0
2021-05-28 11:05:00,54.88,54.88,54.84,54.88,122482.0,49.5029,49.5029,49.4669,49.5029,122482.0
2021-05-28 11:10:00,54.88,54.9,54.86,54.88,243319.0,49.5029,49.521,49.4849,49.5029,243319.0
2021-05-28 11:15:00,54.87,54.9,54.86,54.9,132594.0,49.4939,49.521,49.4849,49.521,132594.0
2021-05-28 11:20:00,54.9,54.92,54.89,54.92,524662.0,49.521,49.539,49.512,49.539,524662.0
2021-05-28 11:25:00,54.92,54.93,54.89,54.91,318054.0,49.539,49.548,49.512,49.53,318054.0
2021-05-28 11:30:00,54.91,54.93,54.9,54.93,219540.0,49.53,49.548,49.521,49.548,219540.0
2021-05-28 11:35:00,54.92,54.95,54.91,54.92,793204.0,49.539,49.5661,49.53,49.539,793204.0
2021-05-28 11:40:00,54.91,54.93,54.91,54.92,157853.0,49.53,49.548,49.53,49.539,157853.0
2021-05-28 11:45:00,54.92,54.94,54.91,54.93,269887.0,49.539,49.5571,49.53,49.548,269887.0
2021-05-28 11:50:00,54.93,54.96,54.92,54.95,158588.0,49.548,49.5751,49.539,49.5661,158588.0
2021-05-28 11:55:00,54.95,54.97,54.93,54.96,219304.0,49.5661,49.5841,49.548,49.5751,219304.0
2021-05-28 12:00:00,54.95,54.97,54.93,54.93,101023.0,49.5661,49.5841,49.548,49.548,101023.0
2021-05-28 12:05:00,54.93,54.97,54.93,54.97,180343.0,49.548,49.5841,49.548,49.5841,180343.0
2021-05-28 12:10:00,54.97,54.98,54.95,54.96,377047.0,49.5841,49.5931,49.5661,49.5751,377047.0
2021-05-28 12:15:00,54.95,54.98,54.94,54.97,85318.0,49.5661,49.5931,49.5571,49.5841,85318.0
2021-05-28 12:20:00,54.97,54.97,54.94,54.95,97408.0,49.5841,49.5841,49.5571,49.5661,97408.0
2021-05-28 12:25:00,54.95,54.95,54.9,54.91,699434.0,49.5661,49.5661,49.521,49.53,699434.0
2021-05-28 12:30:00,54.91,54.92,54.89,54.91,306461.0,49.53,49.539,49.512,49.53,306461.0
2021-05-28 12:35:00,54.91,54.95,54.9,54.95,156528.0,49.53,49.5661,49.521,49.5661,156528.0
2021-05-28 12:40:00,54.95,54.96,54.94,54.96,106998.0,49.5661,49.5751,49.5571,49.5751,106998.0
2021-05-28 12:45:00,54.96,54.96,54.91,54.91,377048.0,49.5751,49.5751,49.53,49.53,377048.0
2021-05-28 12:50:00,54.92,54.93,54.91,54.92,196325.0,49.539,49.548,49.53,49.539,196325.0
2021-05-28 12:55:00,54.92,54.95,54.92,54.94,105086.0,49.539,49.5661,49.539,49.5571,105086.0
2021-05-28 13:00:00,54.94,54.97,54.94,54.96,160693.0,49.5571,49.5841,49.5571,49.5751,160693.0
2021-05-28 13:05:00,54.96,54.97,54.95,54.96,129269.0,49.5751,49.5841,49.5661,49.5751,129269.0
2021-05-28 13:10:00,54.96,54.96,54.92,54.93,247059.0,49.5751,49.5751,49.539,49.548,247059.0
2021-05-28 13:15:00,54.93,54.95,54.92,54.95,35558.0,49.548,49.5661,49.539,49.5661,35558.0
2021-05-28 13:20:00,54.96,54.96,54.92,54.94,81135.0,49.5751,49.5751,49.539,49.5571,81135.0
2021-05-28 13:25:00,54.93,54.94,54.92,54.93,109695.0,49.548,49.5571,49.539,49.548,109695.0
2021-05-28 13:30:00,54.93,54.97,54.92,54.96,52669.0,49.548,49.5841,49.539,49.5751,52669.0
2021-05-28 13:35:00,54.96,54.96,54.93,54.93,66868.0,49.5751,49.5751,49.548,49.548,66868.0
2021-05-28 13:40:00,54.93,54.96,54.91,54.95,82228.0,49.548,49.5751,49.53,49.5661,82228.0
2021-05-28 13:45:00,54.95,54.96,54.93,54.96,158159.0,49.5661,49.5751,49.548,49.5751,158159.0
2021-05-28 13:50:00,54.95,54.96,54.94,54.96,192583.0,49.5661,49.5751,49.5571,49.5751,192583.0
2021-05-28 13:55:00,54.96,54.97,54.95,54.95,125264.0,49.5751,49.5841,49.5661,49.5661,125264.0
2021-05-28 14:00:00,54.96,54.97,54.95,54.97,220423.0,49.5751,49.5841,49.5661,49.5841,220423.0
2021-05-28 14:05:00,54.96,54.97,54.95,54.96,114377.0,49.5751,49.5841,49.5661,49.5751,114377.0
2021-05-28 14:10:00,54.95,54.96,54.94,54.95,206426.0,49.5661,49.5751,49.5571,49.5661,206426.0
2021-05-28 14:15:00,54.94,54.96,54.93,54.95,148134.0,49.5571,49.5751,49.548,49.5661,148134.0
2021-05-28 14:20:00,54.95,54.96,54.94,54.96,311495.0,49.5661,49.5751,49.5571,49.5751,311495.0
2021-05-28 14:25:00,54.96,54.97,54.95,54.97,30880.0,49.5751,49.5841,49.5661,49.5841,30880.0
2021-05-28 14:30:00,54.97,54.97,54.94,54.95,160946.0,49.5841,49.5841,49.5571,49.5661,160946.0
2021-05-28 14:35:00,54.96,54.97,54.95,54.97,64102.0,49.5751,49.5841,49.5661,49.5841,64102.0
2021-05-28 14:40:00,54.97,54.98,54.95,54.96,428517.0,49.5841,49.5931,49.5661,49.5751,428517.0
2021-05-28 14:45:00,54.96,54.98,54.95,54.98,105368.0,49.5751,49.5931,49.5661,49.5931,105368.0
2021-05-28 14:50:00,54.98,54.99,54.97,54.99,297307.0,49.5931,49.6022,49.5841,49.6022,297307.0
2021-05-28 14:55:00,54.99,55.0,54.98,54.99,282120.0,49.6022,49.6112,49.5931,49.6022,282120.0
2021-05-28 15:00:00,54.99,55.0,54.97,54.99,335859.0,49.6022,49.6112,49.5841,49.6022,335859.0
2021-05-28 15:05:00,54.98,54.99,54.97,54.98,260387.0,49.5931,49.6022,49.5841,49.5931,260387.0
2021-05-28 15:10:00,54.98,54.99,54.94,54.98,579816.0,49.5931,49.6022,49.5571,49.5931,579816.0
2021-05-28 15:15:00,54.98,54.99,54.96,54.97,475284.0,49.5931,49.6022,49.5751,49.5841,475284.0
2021-05-28 15:20:00,54.97,54.98,54.94,54.95,370542.0,49.5841,49.5931,49.5571,49.5661,370542.0
2021-05-28 15:25:00,54.95,54.96,54.93,54.94,478484.0,49.5661,49.5751,49.548,49.5571,478484.0
2021-05-28 15:30:00,54.94,54.96,54.93,54.94,211146.0,49.5571,49.5751,49.548,49.5571,211146.0
2021-05-28 15:35:00,54.94,54.99,54.94,54.98,215743.0,49.5571,49.6022,49.5571,49.5931,215743.0
2021-05-28 15:40:00,54.97,54.98,54.94,54.95,366811.0,49.5841,49.5931,49.5571,49.5661,366811.0
2021-05-28 15:45:00,54.95,54.97,54.94,54.95,477623.0,49.5661,49.5841,49.5571,49.5661,477623.0
2021-05-28 15:50:00,54.95,54.97,54.92,54.93,867700.0,49.5661,49.5841,49.539,49.548,867700.0
2021-05-28 15:55:00,54.93,54.96,54.86,54.87,3783177.0,49.548,49.5751,49.4849,49.4939,3783177.0
2021-06-01 09:30:00,56.14,56.18,56.07,56.1,2052803.0,50.6395,50.6756,50.5764,50.6034,2052803.0
2021-06-01 09:35:00,56.09,56.09,55.99,56.03,2003971.0,50.5944,50.5944,50.5042,50.5403,2003971.0
2021-06-01 09:40:00,56.03,56.08,56.03,56.05,910972.0,50.5403,50.5854,50.5403,50.5583,910972.0
2021-06-01 09:45:00,56.05,56.06,56.0,56.04,650258.0,50.5583,50.5673,50.5132,50.5493,650258.0
2021-06-01 09:50:00,56.03,56.06,55.94,55.94,488020.0,50.5403,50.5673,50.4591,50.4591,488020.0
2021-06-01 09:55:00,55.93,55.98,55.89,55.97,437952.0,50.4501,50.4952,50.414,50.4861,437952.0
2021-06-01 10:00:00,55.97,56.03,55.96,55.96,452107.0,50.4861,50.5403,50.4771,50.4771,452107.0
2021-06-01 10:05:00,55.96,56.03,55.94,56.01,331934.0,50.4771,50.5403,50.4591,50.5222,331934.0
2021-06-01 10:10:00,56.0,56.0,55.85,55.85,534602.0,50.5132,50.5132,50.3779,50.3779,534602.0
2021-06-01 10:15:00,55.85,55.96,55.82,55.85,289336.0,50.3779,50.4771,50.3508,50.3779,289336.0
2021-06-01 10:20:00,55.86,55.9,55.82,55.89,308247.0,50.3869,50.423,50.3508,50.414,308247.0
2021-06-01 10:25:00,55.88,55.93,55.88,55.93,391456.0,50.405,50.4501,50.405,50.4501,391456.0
2021-06-01 10:30:00,55.93,55.98,55.92,55.96,907434.0,50.4501,50.4952,50.441,50.4771,907434.0
2021-06-01 10:35:00,55.96,55.97,55.9,55.91,585290.0,50.4771,50.4861,50.423,50.432,585290.0
2021-06-01 10:40:00,55.91,55.97,55.9,55.91,799277.0,50.432,50.4861,50.423,50.432,799277.0
2021-06-01 10:45:00,55.9,55.91,55.84,55.85,693791.0,50.423,50.432,50.3689,50.3779,693791.0
2021-06-01 10:50:00,55.85,55.88,55.82,55.88,704431.0,50.3779,50.405,50.3508,50.405,704431.0
2021-06-01 10:55:00,55.88,55.94,55.83,55.94,293665.0,50.405,50.4591,50.3599,50.4591,293665.0
2021-06-01 11:00:00,55.93,55.94,55.87,55.89,388683.0,50.4501,50.4591,50.3959,50.414,388683.0
2021-06-01 11:05:00,55.89,55.94,55.86,55.93,243406.0,50.414,50.4591,50.3869,50.4501,243406.0
2021-06-01 11:10:00,55.93,55.96,55.92,55.96,91237.0,50.4501,50.4771,50.441,50.4771,91237.0
2021-06-01 11:15:00,55.96,55.96,55.92,55.93,104474.0,50.4771,50.4771,50.441,50.4501,104474.0
2021-06-01 11:20:00,55.93,55.93,55.9,55.92,252206.0,50.4501,50.4501,50.423,50.441,252206.0
2021-06-01 11:25:00,55.91,55.93,55.88,55.9,419991.0,50.432,50.4501,50.405,50.423,419991.0
2021-06-01 11:30:00,55.9,55.91,55.88,55.91,396931.0,50.423,50.432,50.405,50.432,396931.0
2021-06-01 11:35:00,55.91,55.97,55.91,55.96,262300.0,50.432,50.4861,50.432,50.4771,262300.0
2021-06-01 11:40:00,55.96,55.97,55.93,55.96,207227.0,50.4771,50.4861,50.4501,50.4771,207227.0
2021-06-01 11:45:00,55.96,55.96,55.91,55.95,210176.0,50.4771,50.4771,50.432,50.4681,210176.0
2021-06-01 11:50:00,55.95,55.96,55.93,55.96,268406.0,50.4681,50.4771,50.4501,50.4771,268406.0
2021-06-01 11:55:00,55.96,55.97,55.94,55.97,214039.0,50.4771,50.4861,50.4591,50.4861,214039.0
2021-06-01 12:00:00,55.97,55.97,55.91,55.95,167016.0,50.4861,50.4861,50.432,50.4681,167016.0
2021-06-01 12:05:00,55.94,55.94,55.9,55.91,348877.0,50.4591,50.4591,50.423,50.432,348877.0
2021-06-01 12:10:00,55.91,55.92,55.89,55.91,256304.0,50.432,50.441,50.414,50.432,256304.0
2021-06-01 12:15:00,55.91,55.93,55.89,55.9,65578.0,50.432,50.4501,50.414,50.423,65578.0
2021-06-01 12:20:00,55.9,55.94,55.88,55.93,97744.0,50.423,50.4591,50.405,50.4501,97744.0
2021-06-01 12:25:00,55.93,55.94,55.92,55.94,62713.0,50.4501,50.4591,50.441,50.4591,62713.0
2021-06-01 12:30:00,55.94,55.97,55.93,55.95,384921.0,50.4591,50.4861,50.4501,50.4681,384921.0
2021-06-01 12:35:00,55.95,55.96,55.94,55.94,221413.0,50.4681,50.4771,50.4591,50.4591,221413.0
2021-06-01 12:40:00,55.94,55.98,55.94,55.97,279191.0,50.4591,50.4952,50.4591,50.4861,279191.0
2021-06-01 12:45:00,55.97,55.99,55.97,55.98,445121.0,50.4861,50.5042,50.4861,50.4952,445121.0
2021-06-01 12:50:00,55.98,55.99,55.95,55.96,571273.0,50.4952,50.5042,50.4681,50.4771,571273.0
2021-06-01 12:55:00,55.97,55.97,55.95,55.96,506569.0,50.4861,50.4861,50.4681,50.4771,506569.0
2021-06-01 13:00:00,55.96,55.97,55.93,55.93,173291.0,50.4771,50.4861,50.4501,50.4501,173291.0
2021-06-01 13:05:00,55.92,55.94,55.9,55.94,1416359.0,50.441,50.4591,50.423,50.4591,1416359.0
2021-06-01 13:10:00,55.94,55.95,55.92,55.93,106286.0,50.4591,50.4681,50.441,50.4501,106286.0
2021-06-01 13:15:00,55.93,55.94,55.91,55.91,192322.0,50.4501,50.4591,50.432,50.432,192322.0
2021-06-01 13:20:00,55.91,55.95,55.89,55.95,67124.0,50.432,50.4681,50.414,50.4681,67124.0
2021-06-01 13:25:00,55.95,55.96,55.93,55.94,321731.0,50.4681,50.4771,50.4501,50.4591,321731.0
2021-06-01 13:30:00,55.94,55.95,55.92,55.94,305714.0,50.4591,50.4681,50.441,50.4591,305714.0
2021-06-01 13:35:00,55.94,55.96,55.93,55.96,103336.0,50.4591,50.4771,50.4501,50.4771,103336.0
2021-06-01 13:40:00,55.95,55.96,55.92,55.94,191534.0,50.4681,50.4771,50.441,50.4591,191534.0
2021-06-01 13:45:00,55.94,55.97,55.92,55.96,464002.0,50.4591,50.4861,50.441,50.4771,464002.0
2021-06-01 13:50:00,55.97,56.0,55.96,56.0,356065.0,50.4861,50.5132,50.4771,50.5132,356065.0
2021-06-01 13:55:00,55.99,56.01,55.98,56.01,373101.0,50.5042,50.5222,50.4952,50.5222,373101.0
2021-06-01 14:00:00,56.0,56.03,55.99,56.01,102102.0,50.5132,50.5403,50.5042,50.5222,102102.0
2021-06-01 14:05:00,56.01,56.03,56.01,56.01,151811.0,50.5222,50.5403,50.5222,50.5222,151811.0
2021-06-01 14:10:00,56.02,56.03,56.01,56.02,110677.0,50.5313,50.5403,50.5222,50.5313,110677.0
2021-06-01 14:15:00,56.02,56.04,56.01,56.04,124156.0,50.5313,50.5493,50.5222,50.5493,124156.0
2021-06-01 14:20:00,56.04,56.05,56.03,56.05,107316.0,50.5493,50.5583,50.5403,50.5583,107316.0
2021-06-01 14:25:00,56.04,56.06,56.04,56.06,190588.0,50.5493,50.5673,50.5493,50.5673,190588.0
2021-06-01 14:30:00,56.06,56.06,56.04,56.05,179226.0,50.5673,50.5673,50.5493,50.5583,179226.0
2021-06-01 14:35:00,56.05,56.06,56.04,56.05,85069.0,50.5583,50.5673,50.5493,50.5583,85069.0
2021-06-01 14:40:00,56.06,56.08,56.05,56.06,75326.0,50.5673,50.5854,50.5583,50.5673,75326.0
2021-06-01 14:45:00,56.06,56.09,56.06,56.09,85859.0,50.5673,50.5944,50.5673,50.5944,85859.0
2021-06-01 14:50:00,56.09,56.09,56.06,56.07,189919.0,50.5944,50.5944,50.5673,50.5764,189919.0
2021-06-01 14:55:00,56.07,56.09,56.05,56.08,175706.0,50.5764,50.5944,50.5583,50.5854,175706.0
2021-06-01 15:00:00,56.09,56.09,56.07,56.09,270624.0,50.5944,50.5944,50.5764,50.5944,270624.0
2021-06-01 15:05:00,56.09,56.11,56.07,56.1,972273.0,50.5944,50.6124,50.5764,50.6034,972273.0
2021-06-01 15:10:00,56.1,56.11,56.07,56.09,464346.0,50.6034,50.6124,50.5764,50.5944,464346.0
2021-06-01 15:15:00,56.09,56.1,56.06,56.08,795465.0,50.5944,50.6034,50.5673,50.5854,795465.0
2021-06-01 15:20:00,56.08,56.13,56.07,56.1,320569.0,50.5854,50.6305,50.5764,50.6034,320569.0
2021-06-01 15:25:00,56.1,56.1,56.08,56.08,605502.0,50.6034,50.6034,50.5854,50.5854,605502.0
2021-06-01 15:30:00,56.08,56.08,56.04,56.05,488600.0,50.5854,50.5854,50.5493,50.5583,488600.0
2021-06-01 15:35:00,56.05,56.07,56.04,56.06,295511.0,50.5583,50.5764,50.5493,50.5673,295511.0
2021-06-01 15:40:00,56.05,56.06,56.03,56.05,449582.0,50.5583,50.5673,50.5403,50.5583,449582.0
2021-06-01 15:45:00,56.05,56.09,56.05,56.09,516852.0,50.5583,50.5944,50.5583,50.5944,516852.0
2021-06-01 15:50:00,56.08,56.12,56.06,56.12,1366911.0,50.5854,50.6215,50.5673,50.6215,1366911.0
2021-06-01 15:55:00,56.11,56.12,55.99,56.0,2862131.0,50.6124,50.6215,50.5042,50.5132,2862131.0
2021-06-02 09:30:00,55.92,55.93,55.77,55.9,806105.0,50.441,50.4501,50.3057,50.423,806105.0
2021-06-02 09:35:00,55.91,55.94,55.86,55.89,467789.0,50.432,50.4591,50.3869,50.414,467789.0
2021-06-02 09:40:00,55.89,55.95,55.89,55.93,365466.0,50.414,50.4681,50.414,50.4501,365466.0
2021-06-02 09:45:00,55.94,55.99,55.93,55.99,222381.0,50.4591,50.5042,50.4501,50.5042,222381.0
2021-06-02 09:50:00,55.99,56.0,55.97,55.98,119725.0,50.5042,50.5132,50.4861,50.4952,119725.0
2021-06-02 09:55:00,55.98,55.99,55.92,55.95,227995.0,50.4952,50.5042,50.441,50.4681,227995.0
2021-06-02 10:00:00,55.95,55.97,55.91,55.97,205954.0,50.4681,50.4861,50.432,50.4861,205954.0
2021-06-02 10:05:00,55.96,56.01,55.93,56.0,129808.0,50.4771,50.5222,50.4501,50.5132,129808.0
2021-06-02 10:10:00,55.99,56.0,55.93,55.95,397262.0,50.5042,50.5132,50.4501,50.4681,397262.0
2021-06-02 10:15:00,55.95,56.0,55.95,55.98,139270.0,50.4681,50.5132,50.4681,50.4952,139270.0
2021-06-02 10:20:00,55.99,56.0,55.97,55.98,161540.0,50.5042,50.5132,50.4861,50.4952,161540.0
2021-06-02 10:25:00,55.98,56.0,55.96,55.98,330478.0,50.4952,50.5132,50.4771,50.4952,330478.0
2021-06-02 10:30:00,55.98,56.01,55.95,55.96,259054.0,50.4952,50.5222,50.4681,50.4771,259054.0
2021-06-02 10:35:00,55.96,55.98,55.95,55.98,61043.0,50.4771,50.4952,50.4681,50.4952,61043.0
2021-06-02 10:40:00,55.98,56.01,55.97,55.98,297764.0,50.4952,50.5222,50.4861,50.4952,297764.0
2021-06-02 10:45:00,55.98,56.0,55.98,55.99,111665.0,50.4952,50.5132,50.4952,50.5042,111665.0
2021-06-02 10:50:00,55.99,56.0,55.98,56.0,143505.0,50.5042,50.5132,50.4952,50.5132,143505.0
2021-06-02 10:55:00,56.0,56.01,55.97,56.0,242729.0,50.5132,50.5222,50.4861,50.5132,242729.0
2021-06-02 11:00:00,55.99,56.01,55.97,56.0,529444.0,50.5042,50.5222,50.4861,50.5132,529444.0
2021-06-02 11:05:00,56.0,56.0,55.98,56.0,79262.0,50.5132,50.5132,50.4952,50.5132,79262.0
2021-06-02 11:10:00,55.99,56.03,55.99,56.03,310883.0,50.5042,50.5403,50.5042,50.5403,310883.0
2021-06-02 11:15:00,56.03,56.05,56.02,56.03,242413.0,50.5403,50.5583,50.5313,50.5403,242413.0
2021-06-02 11:20:00,56.04,56.06,56.01,56.05,1511715.0,50.5493,50.5673,50.5222,50.5583,1511715.0
2021-06-02 11:25:00,56.05,56.08,56.04,56.08,380586.0,50.5583,50.5854,50.5493,50.5854,380586.0
2021-06-02 11:30:00,56.08,56.1,56.07,56.09,191725.0,50.5854,50.6034,50.5764,50.5944,191725.0
2021-06-02 11:35:00,56.09,56.12,56.08,56.11,320273.0,50.5944,50.6215,50.5854,50.6124,320273.0
2021-06-02 11:40:00,56.12,56.13,56.1,56.11,191236.0,50.6215,50.6305,50.6034,50.6124,191236.0
2021-06-02 11:45:00,56.12,56.12,56.09,56.11,234233.0,50.6215,50.6215,50.5944,50.6124,234233.0
2021-06-02 11:50:00,56.1,56.13,56.1,56.11,164007.0,50.6034,50.6305,50.6034,50.6124,164007.0
2021-06-02 11:55:00,56.12,56.13,56.1,56.11,290371.0,50.6215,50.6305,50.6034,50.6124,290371.0
2021-06-02 12:00:00,56.11,56.12,56.08,56.1,105892.0,50.6124,50.6215,50.5854,50.6034,105892.0
2021-06-02 12:05:00,56.1,56.11,56.08,56.09,492457.0,50.6034,50.6124,50.5854,50.5944,492457.0
2021-06-02 12:10:00,56.09,56.11,56.09,56.11,352120.0,50.5944,50.6124,50.5944,50.6124,352120.0
2021-06-02 12:15:00,56.11,56.12,56.08,56.08,161160.0,50.6124,50.6215,50.5854,50.5854,161160.0
2021-06-02 12:20:00,56.08,56.09,56.06,56.07,128739.0,50.5854,50.5944,50.5673,50.5764,128739.0
2021-06-02 12:25:00,56.06,56.07,56.03,56.06,124347.0,50.5673,50.5764,50.5403,50.5673,124347.0
2021-06-02 12:30:00,56.06,56.07,56.03,56.05,94189.0,50.5673,50.5764,50.5403,50.5583,94189.0
2021-06-02 12:35:00,56.05,56.08,56.04,56.06,70615.0,50.5583,50.5854,50.5493,50.5673,70615.0
2021-06-02 12:40:00,56.07,56.07,56.05,56.07,537699.0,50.5764,50.5764,50.5583,50.5764,537699.0
2021-06-02 12:45:00,56.07,56.08,56.05,56.06,95983.0,50.5764,50.5854,50.5583,50.5673,95983.0
2021-06-02 12:50:00,56.05,56.06,56.05,56.05,32664.0,50.5583,50.5673,50.5583,50.5583,32664.0
2021-06-02 12:55:00,56.05,56.06,56.03,56.04,88463.0,50.5583,50.5673,50.5403,50.5493,88463.0
2021-06-02 13:00:00,56.04,56.06,56.03,56.05,74164.0,50.5493,50.5673,50.5403,50.5583,74164.0
2021-06-02 13:05:00,56.05,56.06,56.04,56.05,65432.0,50.5583,50.5673,50.5493,50.5583,65432.0
2021-06-02 13:10:00,56.05,56.06,56.03,56.04,164159.0,50.5583,50.5673,50.5403,50.5493,164159.0
2021-06-02 13:15:00,56.05,56.05,56.02,56.04,165391.0,50.5583,50.5583,50.5313,50.5493,165391.0
2021-06-02 13:20:00,56.04,56.04,55.96,55.96,237977.0,50.5493,50.5493,50.4771,50.4771,237977.0
2021-06-02 13:25:00,55.96,55.98,55.96,55.98,115570.0,50.4771,50.4952,50.4771,50.4952,115570.0
2021-06-02 13:30:00,55.98,56.03,55.97,56.02,298967.0,50.4952,50.5403,50.4861,50.5313,298967.0
2021-06-02 13:35:00,56.02,56.03,56.01,56.03,170809.0,50.5313,50.5403,50.5222,50.5403,170809.0
2021-06-02 13:40:00,56.03,56.03,56.01,56.03,83112.0,50.5403,50.5403,50.5222,50.5403,83112.0
2021-06-02 13:45:00,56.03,56.05,55.98,55.99,329002.0,50.5403,50.5583,50.4952,50.5042,329002.0
2021-06-02 13:50:00,56.0,56.03,56.0,56.02,32171.0,50.5132,50.5403,50.5132,50.5313,32171.0
2021-06-02 13:55:00,56.02,56.04,56.01,56.04,231848.0,50.5313,50.5493,50.5222,50.5493,231848.0
2021-06-02 14:00:00,56.04,56.06,56.03,56.05,84449.0,50.5493,50.5673,50.5403,50.5583,84449.0
2021-06-02 14:05:00,56.05,56.07,56.03,56.04,91878.0,50.5583,50.5764,50.5403,50.5493,91878.0
2021-06-02 14:10:00,56.05,56.06,56.0,56.01,279871.0,50.5583,50.5673,50.5132,50.5222,279871.0
2021-06-02 14:15:00,56.01,56.06,56.01,56.05,231674.0,50.5222,50.5673,50.5222,50.5583,231674.0
2021-06-02 14:20:00,56.05,56.07,56.04,56.06,114048.0,50.5583,50.5764,50.5493,50.5673,114048.0
2021-06-02 14:25:00,56.06,56.07,56.05,56.05,64035.0,50.5673,50.5764,50.5583,50.5583,64035.0
2021-06-02 14:30:00,56.05,56.06,56.04,56.04,180524.0,50.5583,50.5673,50.5493,50.5493,180524.0
2021-06-02 14:35:00,56.04,56.05,56.01,56.04,91868.0,50.5493,50.5583,50.5222,50.5493,91868.0
2021-06-02 14:40:00,56.04,56.05,56.03,56.04,36044.0,50.5493,50.5583,50.5403,50.5493,36044.0
2021-06-02 14:45:00,56.04,56.06,56.03,56.05,63016.0,50.5493,50.5673,50.5403,50.5583,63016.0
2021-06-02 14:50:00,56.06,56.06,56.03,56.05,57829.0,50.5673,50.5673,50.5403,50.5583,57829.0
2021-06-02 14:55:00,56.05,56.05,56.03,56.04,47505.0,50.5583,50.5583,50.5403,50.5493,47505.0
2021-06-02 15:00:00,56.04,56.06,56.02,56.04,125552.0,50.5493,50.5673,50.5313,50.5493,125552.0
2021-06-02 15:05:00,56.04,56.04,56.03,56.04,107018.0,50.5493,50.5493,50.5403,50.5493,107018.0
2021-06-02 15:10:00,56.04,56.06,56.03,56.05,92987.0,50.5493,50.5673,50.5403,50.5583,92987.0
2021-06-02 15:15:00,56.06,56.06,56.04,56.05,73221.0,50.5673,50.5673,50.5493,50.5583,73221.0
2021-06-02 15:20:00,56.04,56.06,56.03,56.04,308208.0,50.5493,50.5673,50.5403,50.5493,308208.0
2021-06-02 15:25:00,56.05,56.06,56.04,56.06,81808.0,50.5583,50.5673,50.5493,50.5673,81808.0
2021-06-02 15:30:00,56.05,56.07,56.04,56.05,400153.0,50.5583,50.5764,50.5493,50.5583,400153.0
2021-06-02 15:35:00,56.05,56.06,56.02,56.05,193280.0,50.5583,50.5673,50.5313,50.5583,193280.0
2021-06-02 15:40:00,56.05,56.06,56.04,56.06,141493.0,50.5583,50.5673,50.5493,50.5673,141493.0
2021-06-02 15:45:00,56.06,56.06,56.05,56.05,380956.0,50.5673,50.5673,50.5583,50.5583,380956.0
2021-06-02 15:50:00,56.05,56.08,56.01,56.04,765470.0,50.5583,50.5854,50.5222,50.5493,765470.0
2021-06-02 15:55:00,56.04,56.1,56.03,56.08,840612.0,50.5493,50.6034,50.5403,50.5854,840612.0
2021-06-03 09:30:00,55.51,55.6,55.51,55.59,894782.0,50.0712,50.1524,50.0712,50.1434,894782.0
2021-06-03 09:35:00,55.6,55.6,55.42,55.46,795652.0,50.1524,50.1524,49.99,50.0261,795652.0
2021-06-03 09:40:00,55.46,55.51,55.4,55.41,561672.0,50.0261,50.0712,49.972,49.981,561672.0
2021-06-03 09:45:00,55.4,55.47,55.36,55.37,434365.0,49.972,50.0351,49.9359,49.9449,434365.0
2021-06-03 09:50:00,55.37,55.47,55.36,55.46,311079.0,49.9449,50.0351,49.9359,50.0261,311079.0
2021-06-03 09:55:00,55.46,55.48,55.44,55.45,245869.0,50.0261,50.0442,50.0081,50.0171,245869.0
2021-06-03 10:00:00,55.45,55.52,55.43,55.51,173428.0,50.0171,50.0802,49.9991,50.0712,173428.0
2021-06-03 10:05:00,55.51,55.57,55.47,55.55,570308.0,50.0712,50.1253,50.0351,50.1073,570308.0
2021-06-03 10:10:00,55.55,55.59,55.55,55.58,518451.0,50.1073,50.1434,50.1073,50.1344,518451.0
2021-06-03 10:15:00,55.58,55.58,55.46,55.5,661509.0,50.1344,50.1344,50.0261,50.0622,661509.0
2021-06-03 10:20:00,55.5,55.59,55.47,55.55,330320.0,50.0622,50.1434,50.0351,50.1073,330320.0
2021-06-03 10:25:00,55.56,55.58,55.52,55.55,526252.0,50.1163,50.1344,50.0802,50.1073,526252.0
2021-06-03 10:30:00,55.54,55.58,55.51,55.56,509727.0,50.0983,50.1344,50.0712,50.1163,509727.0
2021-06-03 10:35:00,55.57,55.58,55.5,55.52,146478.0,50.1253,50.1344,50.0622,50.0802,146478.0
2021-06-03 10:40:00,55.51,55.53,55.47,55.51,100667.0,50.0712,50.0893,50.0351,50.0712,100667.0
2021-06-03 10:45:00,55.51,55.6,55.49,55.59,640578.0,50.0712,50.1524,50.0532,50.1434,640578.0
2021-06-03 10:50:00,55.59,55.64,55.58,55.58,1008212.0,50.1434,50.1885,50.1344,50.1344,1008212.0
2021-06-03 10:55:00,55.58,55.65,55.58,55.65,431428.0,50.1344,50.1975,50.1344,50.1975,431428.0
2021-06-03 11:00:00,55.65,55.65,55.61,55.63,267983.0,50.1975,50.1975,50.1614,50.1795,267983.0
2021-06-03 11:05:00,55.63,55.66,55.61,55.63,213277.0,50.1795,50.2065,50.1614,50.1795,213277.0
2021-06-03 11:10:00,55.63,55.63,55.58,55.6,735223.0,50.1795,50.1795,50.1344,50.1524,735223.0
2021-06-03 11:15:00,55.59,55.61,55.55,55.57,281603.0,50.1434,50.1614,50.1073,50.1253,281603.0
2021-06-03 11:20:00,55.57,55.6,55.54,55.58,176119.0,50.1253,50.1524,50.0983,50.1344,176119.0
2021-06-03 11:25:00,55.58,55.62,55.57,55.61,116752.0,50.1344,50.1704,50.1253,50.1614,116752.0
2021-06-03 11:30:00,55.6,55.61,55.55,55.55,125021.0,50.1524,50.1614,50.1073,50.1073,125021.0
2021-06-03 11:35:00,55.55,55.58,55.55,55.56,71976.0,50.1073,50.1344,50.1073,50.1163,71976.0
2021-06-03 11:40:00,55.57,55.58,55.54,55.58,315499.0,50.1253,50.1344,50.0983,50.1344,315499.0
2021-06-03 11:45:00,55.58,55.58,55.5,55.51,117433.0,50.1344,50.1344,50.0622,50.0712,117433.0
2021-06-03 11:50:00,55.51,55.52,55.46,55.47,1151890.0,50.0712,50.0802,50.0261,50.0351,1151890.0
2021-06-03 11:55:00,55.47,55.5,55.46,55.5,280073.0,50.0351,50.0622,50.0261,50.0622,280073.0
2021-06-03 12:00:00,55.5,55.51,55.47,55.47,144600.0,50.0622,50.0712,50.0351,50.0351,144600.0
2021-06-03 12:05:00,55.47,55.5,55.46,55.48,254605.0,50.0351,50.0622,50.0261,50.0442,254605.0
2021-06-03 12:10:00,55.48,55.49,55.45,55.46,240378.0,50.0442,50.0532,50.0171,50.0261,240378.0
2021-06-03 12:15:00,55.46,55.46,55.41,55.44,384125.0,50.0261,50.0261,49.981,50.0081,384125.0
2021-06-03 12:20:00,55.43,55.44,55.4,55.41,138695.0,49.9991,50.0081,49.972,49.981,138695.0
2021-06-03 12:25:00,55.4,55.46,55.4,55.45,97155.0,49.972,50.0261,49.972,50.0171,97155.0
2021-06-03 12:30:00,55.46,55.46,55.42,55.45,88736.0,50.0261,50.0261,49.99,50.0171,88736.0
2021-06-03 12:35:00,55.45,55.48,55.44,55.48,43599.0,50.0171,50.0442,50.0081,50.0442,43599.0
2021-06-03 12:40:00,55.48,55.49,55.47,55.49,52441.0,50.0442,50.0532,50.0351,50.0532,52441.0
2021-06-03 12:45:00,55.48,55.49,55.45,55.48,419897.0,50.0442,50.0532,50.0171,50.0442,419897.0
2021-06-03 12:50:00,55.47,55.48,55.42,55.45,108913.0,50.0351,50.0442,49.99,50.0171,108913.0
2021-06-03 12:55:00,55.45,55.48,55.44,55.47,191979.0,50.0171,50.0442,50.0081,50.0351,191979.0
2021-06-03 13:00:00,55.47,55.47,55.45,55.46,196028.0,50.0351,50.0351,50.0171,50.0261,196028.0
2021-06-03 13:05:00,55.46,55.46,55.38,55.45,616076.0,50.0261,50.0261,49.954,50.0171,616076.0
2021-06-03 13:10:00,55.45,55.48,55.43,55.43,311171.0,50.0171,50.0442,49.9991,49.9991,311171.0
2021-06-03 13:15:00,55.43,55.45,55.43,55.44,190570.0,49.9991,50.0171,49.9991,50.0081,190570.0
2021-06-03 13:20:00,55.44,55.47,55.43,55.46,77123.0,50.0081,50.0351,49.9991,50.0261,77123.0
2021-06-03 13:25:00,55.46,55.47,55.44,55.46,49146.0,50.0261,50.0351,50.0081,50.0261,49146.0
2021-06-03 13:30:00,55.46,55.48,55.43,55.47,312950.0,50.0261,50.0442,49.9991,50.0351,312950.0
2021-06-03 13:35:00,55.48,55.48,55.46,55.47,28348.0,50.0442,50.0442,50.0261,50.0351,28348.0
2021-06-03 13:40:00,55.47,55.49,55.43,55.45,108219.0,50.0351,50.0532,49.9991,50.0171,108219.0
2021-06-03 13:45:00,55.45,55.47,55.44,55.45,226097.0,50.0171,50.0351,50.0081,50.0171,226097.0
2021-06-03 13:50:00,55.45,55.46,55.45,55.45,84928.0,50.0171,50.0261,50.0171,50.0171,84928.0
2021-06-03 13:55:00,55.44,55.46,55.44,55.45,83896.0,50.0081,50.0261,50.0081,50.0171,83896.0
2021-06-03 14:00:00,55.45,55.46,55.43,55.45,106264.0,50.0171,50.0261,49.9991,50.0171,106264.0
2021-06-03 14:05:00,55.45,55.46,55.44,55.45,116464.0,50.0171,50.0261,50.0081,50.0171,116464.0
2021-06-03 14:10:00,55.45,55.46,55.42,55.44,29666.0,50.0171,50.0261,49.99,50.0081,29666.0
2021-06-03 14:15:00,55.44,55.44,55.41,55.43,81171.0,50.0081,50.0081,49.981,49.9991,81171.0
2021-06-03 14:20:00,55.43,55.45,55.42,55.43,93397.0,49.9991,50.0171,49.99,49.9991,93397.0
2021-06-03 14:25:00,55.43,55.43,55.4,55.41,297360.0,49.9991,49.9991,49.972,49.981,297360.0
2021-06-03 14:30:00,55.41,55.42,55.4,55.41,138712.0,49.981,49.99,49.972,49.981,138712.0
2021-06-03 14:35:00,55.42,55.43,55.4,55.41,62093.0,49.99,49.9991,49.972,49.981,62093.0
2021-06-03 14:40:00,55.41,55.43,55.4,55.42,131874.0,49.981,49.9991,49.972,49.99,131874.0
2021-06-03 14:45:00,55.42,55.43,55.4,55.43,47158.0,49.99,49.9991,49.972,49.9991,47158.0
2021-06-03 14:50:00,55.43,55.43,55.38,55.4,1673013.0,49.9991,49.9991,49.954,49.972,1673013.0
2021-06-03 14:55:00,55.39,55.4,55.35,55.35,1135406.0,49.963,49.972,49.9269,49.9269,1135406.0
2021-06-03 15:00:00,55.34,55.38,55.34,55.36,405501.0,49.9179,49.954,49.9179,49.9359,405501.0
2021-06-03 15:05:00,55.37,55.38,55.35,55.38,229775.0,49.9449,49.954,49.9269,49.954,229775.0
2021-06-03 15:10:00,55.38,55.41,55.37,55.41,87297.0,49.954,49.981,49.9449,49.981,87297.0
2021-06-03 15:15:00,55.41,55.42,55.38,55.38,101771.0,49.981,49.99,49.954,49.954,101771.0
2021-06-03 15:20:00,55.38,55.45,55.38,55.44,510219.0,49.954,50.0171,49.954,50.0081,510219.0
2021-06-03 15:25:00,55.44,55.44,55.4,55.43,123595.0,50.0081,50.0081,49.972,49.9991,123595.0
2021-06-03 15:30:00,55.43,55.44,55.42,55.42,135427.0,49.9991,50.0081,49.99,49.99,135427.0
2021-06-03 15:35:00,55.42,55.44,55.41,55.44,394657.0,49.99,50.0081,49.981,50.0081,394657.0
2021-06-03 15:40:00,55.43,55.44,55.4,55.41,397625.0,49.9991,50.0081,49.972,49.981,397625.0
2021-06-03 15:45:00,55.41,55.41,55.38,55.4,302813.0,49.981,49.981,49.954,49.972,302813.0
2021-06-03 15:50:00,55.4,55.43,55.39,55.43,436717.0,49.972,49.9991,49.963,49.9991,436717.0
2021-06-03 15:55:00,55.43,55.48,55.42,55.47,2752762.0,49.9991,50.0442,49.99,50.0351,2752762.0
2021-06-04 09:30:00,55.88,55.9,55.82,55.87,3316856.0,50.405,50.423,50.3508,50.3959,3316856.0
2021-06-04 09:35:00,55.87,55.89,55.85,55.87,641528.0,50.3959,50.414,50.3779,50.3959,641528.0
2021-06-04 09:40:00,55.86,55.88,55.83,55.88,582307.0,50.3869,50.405,50.3599,50.405,582307.0
2021-06-04 09:45:00,55.88,55.91,55.87,55.88,927961.0,50.405,50.432,50.3959,50.405,927961.0
2021-06-04 09:50:00,55.89,55.91,55.88,55.89,536178.0,50.414,50.432,50.405,50.414,536178.0
2021-06-04 09:55:00,55.89,55.94,55.88,55.91,631662.0,50.414,50.4591,50.405,50.432,631662.0
2021-06-04 10:00:00,55.92,55.97,55.9,55.93,641940.0,50.441,50.4861,50.423,50.4501,641940.0
2021-06-04 10:05:00,55.93,55.95,55.92,55.93,149127.0,50.4501,50.4681,50.441,50.4501,149127.0
2021-06-04 10:10:00,55.93,55.94,55.86,55.87,221482.0,50.4501,50.4591,50.3869,50.3959,221482.0
2021-06-04 10:15:00,55.87,55.89,55.85,55.86,289585.0,50.3959,50.414,50.3779,50.3869,289585.0
2021-06-04 10:20:00,55.86,55.88,55.84,55.88,128979.0,50.3869,50.405,50.3689,50.405,128979.0
2021-06-04 10:25:00,55.88,55.89,55.85,55.87,180943.0,50.405,50.414,50.3779,50.3959,180943.0
2021-06-04 10:30:00,55.87,55.9,55.87,55.88,340103.0,50.3959,50.423,50.3959,50.405,340103.0
2021-06-04 10:35:00,55.88,55.89,55.87,55.88,81678.0,50.405,50.414,50.3959,50.405,81678.0
2021-06-04 10:40:00,55.88,55.88,55.83,55.83,516080.0,50.405,50.405,50.3599,50.3599,516080.0
2021-06-04 10:45:00,55.84,55.87,55.82,55.87,243394.0,50.3689,50.3959,50.3508,50.3959,243394.0
2021-06-04 10:50:00,55.86,55.87,55.81,55.82,611228.0,50.3869,50.3959,50.3418,50.3508,611228.0
2021-06-04 10:55:00,55.82,55.83,55.8,55.82,149016.0,50.3508,50.3599,50.3328,50.3508,149016.0
2021-06-04 11:00:00,55.82,55.83,55.81,55.83,197243.0,50.3508,50.3599,50.3418,50.3599,197243.0
2021-06-04 11:05:00,55.83,55.85,55.82,55.83,370993.0,50.3599,50.3779,50.3508,50.3599,370993.0
2021-06-04 11:10:00,55.84,55.85,55.83,55.85,62865.0,50.3689,50.3779,50.3599,50.3779,62865.0
2021-06-04 11:15:00,55.85,55.87,55.84,55.87,171970.0,50.3779,50.3959,50.3689,50.3959,171970.0
2021-06-04 11:20:00,55.87,55.89,55.87,55.89,131048.0,50.3959,50.414,50.3959,50.414,131048.0
2021-06-04 11:25:00,55.89,55.9,55.86,55.89,490261.0,50.414,50.423,50.3869,50.414,490261.0
2021-06-04 11:30:00,55.89,55.89,55.87,55.88,46724.0,50.414,50.414,50.3959,50.405,46724.0
2021-06-04 11:35:00,55.88,55.9,55.87,55.9,85967.0,50.405,50.423,50.3959,50.423,85967.0
2021-06-04 11:40:00,55.9,55.92,55.89,55.92,68294.0,50.423,50.441,50.414,50.441,68294.0
2021-06-04 11:45:00,55.92,55.92,55.89,55.9,147696.0,50.441,50.441,50.414,50.423,147696.0
2021-06-04 11:50:00,55.9,55.91,55.88,55.89,90302.0,50.423,50.432,50.405,50.414,90302.0
2021-06-04 11:55:00,55.89,55.9,55.88,55.89,114260.0,50.414,50.423,50.405,50.414,114260.0
2021-06-04 12:00:00,55.89,55.9,55.88,55.9,75050.0,50.414,50.423,50.405,50.423,75050.0
2021-06-04 12:05:00,55.9,55.93,55.89,55.93,110638.0,50.423,50.4501,50.414,50.4501,110638.0
2021-06-04 12:10:00,55.93,55.96,55.92,55.95,212561.0,50.4501,50.4771,50.441,50.4681,212561.0
2021-06-04 12:15:00,55.95,55.95,55.92,55.93,260763.0,50.4681,50.4681,50.441,50.4501,260763.0
2021-06-04 12:20:00,55.94,55.95,55.93,55.95,132964.0,50.4591,50.4681,50.4501,50.4681,132964.0
2021-06-04 12:25:00,55.95,55.95,55.94,55.94,115776.0,50.4681,50.4681,50.4591,50.4591,115776.0
2021-06-04 12:30:00,55.95,55.96,55.94,55.95,76887.0,50.4681,50.4771,50.4591,50.4681,76887.0
2021-06-04 12:35:00,55.95,55.95,55.93,55.93,64239.0,50.4681,50.4681,50.4501,50.4501,64239.0
2021-06-04 12:40:00,55.94,55.94,55.91,55.91,386009.0,50.4591,50.4591,50.432,50.432,386009.0
2021-06-04 12:45:00,55.91,55.92,55.9,55.92,96174.0,50.432,50.441,50.423,50.441,96174.0
2021-06-04 12:50:00,55.92,55.92,55.9,55.91,94408.0,50.441,50.441,50.423,50.432,94408.0
2021-06-04 12:55:00,55.91,55.93,55.91,55.93,41400.0,50.432,50.4501,50.432,50.4501,41400.0
2021-06-04 13:00:00,55.93,55.93,55.92,55.93,115017.0,50.4501,50.4501,50.441,50.4501,115017.0
2021-06-04 13:05:00,55.93,55.93,55.92,55.93,221191.0,50.4501,50.4501,50.441,50.4501,221191.0
2021-06-04 13:10:00,55.93,55.95,55.93,55.95,208492.0,50.4501,50.4681,50.4501,50.4681,208492.0
2021-06-04 13:15:00,55.95,55.97,55.94,55.97,129651.0,50.4681,50.4861,50.4591,50.4861,129651.0
2021-06-04 13:20:00,55.97,55.97,55.95,55.96,241518.0,50.4861,50.4861,50.4681,50.4771,241518.0
2021-06-04 13:25:00,55.95,55.97,55.95,55.97,657720.0,50.4681,50.4861,50.4681,50.4861,657720.0
2021-06-04 13:30:00,55.97,55.97,55.96,55.97,113923.0,50.4861,50.4861,50.4771,50.4861,113923.0
2021-06-04 13:35:00,55.97,55.98,55.95,55.96,429340.0,50.4861,50.4952,50.4681,50.4771,429340.0
2021-06-04 13:40:00,55.95,55.96,55.94,55.95,178816.0,50.4681,50.4771,50.4591,50.4681,178816.0
2021-06-04 13:45:00,55.95,55.96,55.94,55.95,100811.0,50.4681,50.4771,50.4591,50.4681,100811.0
2021-06-04 13:50:00,55.95,55.95,55.93,55.95,391195.0,50.4681,50.4681,50.4501,50.4681,391195.0
2021-06-04 13:55:00,55.95,55.99,55.94,55.98,562536.0,50.4681,50.5042,50.4591,50.4952,562536.0
2021-06-04 14:00:00,55.98,55.99,55.97,55.98,90462.0,50.4952,50.5042,50.4861,50.4952,90462.0
2021-06-04 14:05:00,55.98,55.99,55.97,55.98,124601.0,50.4952,50.5042,50.4861,50.4952,124601.0
2021-06-04 14:10:00,55.98,55.99,55.97,55.98,91768.0,50.4952,50.5042,50.4861,50.4952,91768.0
2021-06-04 14:15:00,55.98,55.99,55.97,55.98,123898.0,50.4952,50.5042,50.4861,50.4952,123898.0
2021-06-04 14:20:00,55.98,55.99,55.97,55.98,110508.0,50.4952,50.5042,50.4861,50.4952,110508.0
2021-06-04 14:25:00,55.98,55.99,55.98,55.98,29803.0,50.4952,50.5042,50.4952,50.4952,29803.0
2021-06-04 14:30:00,55.99,56.0,55.98,56.0,234632.0,50.5042,50.5132,50.4952,50.5132,234632.0
2021-06-04 14:35:00,56.0,56.0,55.99,55.99,57786.0,50.5132,50.5132,50.5042,50.5042,57786.0
2021-06-04 14:40:00,55.99,56.0,55.97,55.99,224965.0,50.5042,50.5132,50.4861,50.5042,224965.0
2021-06-04 14:45:00,55.99,56.01,55.98,56.01,99066.0,50.5042,50.5222,50.4952,50.5222,99066.0
2021-06-04 14:50:00,56.01,56.01,56.0,56.01,38592.0,50.5222,50.5222,50.5132,50.5222,38592.0
2021-06-04 14:55:00,56.01,56.01,55.99,56.01,102442.0,50.5222,50.5222,50.5042,50.5222,102442.0
2021-06-04 15:00:00,56.01,56.01,56.0,56.01,101834.0,50.5222,50.5222,50.5132,50.5222,101834.0
2021-06-04 15:05:00,56.01,56.01,55.99,55.99,187205.0,50.5222,50.5222,50.5042,50.5042,187205.0
2021-06-04 15:10:00,56.0,56.0,55.99,56.0,191819.0,50.5132,50.5132,50.5042,50.5132,191819.0
2021-06-04 15:15:00,56.0,56.01,55.99,56.0,192321.0,50.5132,50.5222,50.5042,50.5132,192321.0
2021-06-04 15:20:00,56.01,56.02,56.0,56.02,475364.0,50.5222,50.5313,50.5132,50.5313,475364.0
2021-06-04 15:25:00,56.02,56.03,56.01,56.02,242752.0,50.5313,50.5403,50.5222,50.5313,242752.0
2021-06-04 15:30:00,56.03,56.03,56.02,56.03,315911.0,50.5403,50.5403,50.5313,50.5403,315911.0
2021-06-04 15:35:00,56.03,56.03,56.02,56.03,81151.0,50.5403,50.5403,50.5313,50.5403,81151.0
2021-06-04 15:40:00,56.03,56.03,56.01,56.03,400063.0,50.5403,50.5403,50.5222,50.5403,400063.0
2021-06-04 15:45:00,56.03,56.03,56.02,56.02,272187.0,50.5403,50.5403,50.5313,50.5313,272187.0
2021-06-04 15:50:00,56.02,56.03,56.01,56.01,445913.0,50.5313,50.5403,50.5222,50.5222,445913.0
2021-06-04 15:55:00,56.01,56.02,55.96,56.01,3004086.0,50.5222,50.5313,50.4771,50.5222,3004086.0
2021-06-07 09:30:00,55.7,55.74,55.53,55.56,950497.0,50.2426,50.2787,50.0893,50.1163,950497.0
2021-06-07 09:35:00,55.56,55.62,55.54,55.57,534282.0,50.1163,50.1704,50.0983,50.1253,534282.0
2021-06-07 09:40:00,55.56,55.61,55.54,55.55,241693.0,50.1163,50.1614,50.0983,50.1073,241693.0
2021-06-07 09:45:00,55.55,55.59,55.53,55.59,200356.0,50.1073,50.1434,50.0893,50.1434,200356.0
2021-06-07 09:50:00,55.59,55.6,55.51,55.53,196438.0,50.1434,50.1524,50.0712,50.0893,196438.0
2021-06-07 09:55:00,55.53,55.56,55.53,55.55,158405.0,50.0893,50.1163,50.0893,50.1073,158405.0
2021-06-07 10:00:00,55.54,55.55,55.48,55.51,579764.0,50.0983,50.1073,50.0442,50.0712,579764.0
2021-06-07 10:05:00,55.5,55.53,55.49,55.51,460706.0,50.0622,50.0893,50.0532,50.0712,460706.0
2021-06-07 10:10:00,55.52,55.54,55.49,55.53,900167.0,50.0802,50.0983,50.0532,50.0893,900167.0
2021-06-07 10:15:00,55.53,55.53,55.49,55.5,612717.0,50.0893,50.0893,50.0532,50.0622,612717.0
2021-06-07 10:20:00,55.5,55.54,55.5,55.52,455622.0,50.0622,50.0983,50.0622,50.0802,455622.0
2021-06-07 10:25:00,55.53,55.55,55.51,55.53,319282.0,50.0893,50.1073,50.0712,50.0893,319282.0
2021-06-07 10:30:00,55.54,55.58,55.51,55.55,404055.0,50.0983,50.1344,50.0712,50.1073,404055.0
2021-06-07 10:35:00,55.55,55.6,55.54,55.59,308325.0,50.1073,50.1524,50.0983,50.1434,308325.0
2021-06-07 10:40:00,55.59,55.62,55.58,55.62,873136.0,50.1434,50.1704,50.1344,50.1704,873136.0
2021-06-07 10:45:00,55.62,55.62,55.56,55.57,474886.0,50.1704,50.1704,50.1163,50.1253,474886.0
2021-06-07 10:50:00,55.58,55.6,55.56,55.59,352971.0,50.1344,50.1524,50.1163,50.1434,352971.0
2021-06-07 10:55:00,55.59,55.63,55.58,55.62,455458.0,50.1434,50.1795,50.1344,50.1704,455458.0
2021-06-07 11:00:00,55.63,55.63,55.58,55.6,301471.0,50.1795,50.1795,50.1344,50.1524,301471.0
2021-06-07 11:05:00,55.59,55.62,55.59,55.6,365235.0,50.1434,50.1704,50.1434,50.1524,365235.0
2021-06-07 11:10:00,55.6,55.64,55.6,55.62,158326.0,50.1524,50.1885,50.1524,50.1704,158326.0
2021-06-07 11:15:00,55.61,55.62,55.58,55.59,181841.0,50.1614,50.1704,50.1344,50.1434,181841.0
2021-06-07 11:20:00,55.59,55.6,55.54,55.57,303254.0,50.1434,50.1524,50.0983,50.1253,303254.0
2021-06-07 11:25:00,55.56,55.56,55.52,55.54,201414.0,50.1163,50.1163,50.0802,50.0983,201414.0
2021-06-07 11:30:00,55.53,55.54,55.5,55.53,223191.0,50.0893,50.0983,50.0622,50.0893,223191.0
2021-06-07 11:35:00,55.53,55.54,55.49,55.5,608453.0,50.0893,50.0983,50.0532,50.0622,608453.0
2021-06-07 11:40:00,55.5,55.5,55.46,55.47,160438.0,50.0622,50.0622,50.0261,50.0351,160438.0
2021-06-07 11:45:00,55.48,55.52,55.47,55.51,106001.0,50.0442,50.0802,50.0351,50.0712,106001.0
2021-06-07 11:50:00,55.51,55.56,55.51,55.55,132200.0,50.0712,50.1163,50.0712,50.1073,132200.0
2021-06-07 11:55:00,55.55,55.61,55.55,55.61,153338.0,50.1073,50.1614,50.1073,50.1614,153338.0
2021-06-07 12:00:00,55.61,55.64,55.59,55.62,233112.0,50.1614,50.1885,50.1434,50.1704,233112.0
2021-06-07 12:05:00,55.62,55.63,55.6,55.6,208782.0,50.1704,50.1795,50.1524,50.1524,208782.0
2021-06-07 12:10:00,55.61,55.62,55.6,55.61,94978.0,50.1614,50.1704,50.1524,50.1614,94978.0
2021-06-07 12:15:00,55.61,55.62,55.6,55.6,163853.0,50.1614,50.1704,50.1524,50.1524,163853.0
2021-06-07 12:20:00,55.61,55.63,55.6,55.62,63039.0,50.1614,50.1795,50.1524,50.1704,63039.0
2021-06-07 12:25:00,55.62,55.62,55.59,55.61,69388.0,50.1704,50.1704,50.1434,50.1614,69388.0
2021-06-07 12:30:00,55.61,55.61,55.56,55.58,360112.0,50.1614,50.1614,50.1163,50.1344,360112.0
2021-06-07 12:35:00,55.58,55.6,55.57,55.6,27457.0,50.1344,50.1524,50.1253,50.1524,27457.0
2021-06-07 12:40:00,55.6,55.62,55.59,55.62,72206.0,50.1524,50.1704,50.1434,50.1704,72206.0
2021-06-07 12:45:00,55.61,55.63,55.61,55.62,43564.0,50.1614,50.1795,50.1614,50.1704,43564.0
2021-06-07 12:50:00,55.62,55.63,55.61,55.61,370718.0,50.1704,50.1795,50.1614,50.1614,370718.0
2021-06-07 12:55:00,55.61,55.62,55.59,55.6,922903.0,50.1614,50.1704,50.1434,50.1524,922903.0
2021-06-07 13:00:00,55.59,55.61,55.58,55.6,590685.0,50.1434,50.1614,50.1344,50.1524,590685.0
2021-06-07 13:05:00,55.6,55.6,55.57,55.58,201710.0,50.1524,50.1524,50.1253,50.1344,201710.0
2021-06-07 13:10:00,55.58,55.58,55.54,55.56,760471.0,50.1344,50.1344,50.0983,50.1163,760471.0
2021-06-07 13:15:00,55.55,55.57,55.54,55.57,107095.0,50.1073,50.1253,50.0983,50.1253,107095.0
2021-06-07 13:20:00,55.57,55.58,55.56,55.57,155703.0,50.1253,50.1344,50.1163,50.1253,155703.0
2021-06-07 13:25:00,55.57,55.57,55.56,55.57,51324.0,50.1253,50.1253,50.1163,50.1253,51324.0
2021-06-07 13:30:00,55.57,55.59,55.57,55.59,148120.0,50.1253,50.1434,50.1253,50.1434,148120.0
2021-06-07 13:35:00,55.59,55.59,55.57,55.58,100659.0,50.1434,50.1434,50.1253,50.1344,100659.0
2021-06-07 13:40:00,55.58,55.6,55.57,55.6,44829.0,50.1344,50.1524,50.1253,50.1524,44829.0
2021-06-07 13:45:00,55.6,55.61,55.57,55.6,132561.0,50.1524,50.1614,50.1253,50.1524,132561.0
2021-06-07 13:50:00,55.6,55.61,55.59,55.61,64792.0,50.1524,50.1614,50.1434,50.1614,64792.0
2021-06-07 13:55:00,55.6,55.61,55.58,55.59,76299.0,50.1524,50.1614,50.1344,50.1434,76299.0
2021-06-07 14:00:00,55.59,55.61,55.59,55.61,31895.0,50.1434,50.1614,50.1434,50.1614,31895.0
2021-06-07 14:05:00,55.61,55.62,55.6,55.61,24138.0,50.1614,50.1704,50.1524,50.1614,24138.0
2021-06-07 14:10:00,55.61,55.62,55.6,55.62,38759.0,50.1614,50.1704,50.1524,50.1704,38759.0
2021-06-07 14:15:00,55.62,55.62,55.6,55.61,103300.0,50.1704,50.1704,50.1524,50.1614,103300.0
2021-06-07 14:20:00,55.62,55.63,55.61,55.63,88231.0,50.1704,50.1795,50.1614,50.1795,88231.0
2021-06-07 14:25:00,55.62,55.65,55.62,55.65,87188.0,50.1704,50.1975,50.1704,50.1975,87188.0
2021-06-07 14:30:00,55.65,55.66,55.64,55.65,74678.0,50.1975,50.2065,50.1885,50.1975,74678.0
2021-06-07 14:35:00,55.66,55.67,55.65,55.66,77170.0,50.2065,50.2155,50.1975,50.2065,77170.0
2021-06-07 14:40:00,55.66,55.68,55.65,55.68,95231.0,50.2065,50.2246,50.1975,50.2246,95231.0
2021-06-07 14:45:00,55.68,55.68,55.65,55.66,98105.0,50.2246,50.2246,50.1975,50.2065,98105.0
2021-06-07 14:50:00,55.66,55.68,55.66,55.67,31923.0,50.2065,50.2246,50.2065,50.2155,31923.0
2021-06-07 14:55:00,55.68,55.7,55.67,55.69,103580.0,50.2246,50.2426,50.2155,50.2336,103580.0
2021-06-07 15:00:00,55.69,55.71,55.68,55.69,131429.0,50.2336,50.2516,50.2246,50.2336,131429.0
2021-06-07 15:05:00,55.69,55.7,55.67,55.69,44006.0,50.2336,50.2426,50.2155,50.2336,44006.0
2021-06-07 15:10:00,55.69,55.71,55.68,55.71,58506.0,50.2336,50.2516,50.2246,50.2516,58506.0
2021-06-07 15:15:00,55.7,55.73,55.7,55.73,171961.0,50.2426,50.2697,50.2426,50.2697,171961.0
2021-06-07 15:20:00,55.73,55.73,55.72,55.73,111199.0,50.2697,50.2697,50.2606,50.2697,111199.0
2021-06-07 15:25:00,55.73,55.74,55.72,55.74,65084.0,50.2697,50.2787,50.2606,50.2787,65084.0
2021-06-07 15:30:00,55.73,55.74,55.7,55.71,192091.0,50.2697,50.2787,50.2426,50.2516,192091.0
2021-06-07 15:35:00,55.7,55.71,55.69,55.69,119196.0,50.2426,50.2516,50.2336,50.2336,119196.0
2021-06-07 15:40:00,55.69,55.7,55.68,55.68,192293.0,50.2336,50.2426,50.2246,50.2246,192293.0
2021-06-07 15:45:00,55.68,55.69,55.66,55.66,162009.0,50.2246,50.2336,50.2065,50.2065,162009.0
2021-06-07 15:50:00,55.67,55.71,55.66,55.71,674968.0,50.2155,50.2516,50.2065,50.2516,674968.0
2021-06-07 15:55:00,55.7,55.72,55.67,55.71,1114559.0,50.2426,50.2606,50.2155,50.2516,1114559.0
2021-06-08 09:30:00,55.52,55.55,55.43,55.44,1919410.0,50.0802,50.1073,49.9991,50.0081,1919410.0
2021-06-08 09:35:00,55.44,55.5,55.41,55.49,683458.0,50.0081,50.0622,49.981,50.0532,683458.0
2021-06-08 09:40:00,55.49,55.5,55.45,55.47,328255.0,50.0532,50.0622,50.0171,50.0351,328255.0
2021-06-08 09:45:00,55.48,55.48,55.39,55.4,576471.0,50.0442,50.0442,49.963,49.972,576471.0
2021-06-08 09:50:00,55.4,55.4,55.28,55.3,998838.0,49.972,49.972,49.8638,49.8818,998838.0
2021-06-08 09:55:00,55.3,55.34,55.3,55.34,270708.0,49.8818,49.9179,49.8818,49.9179,270708.0
2021-06-08 10:00:00,55.34,55.37,55.32,55.36,405541.0,49.9179,49.9449,49.8998,49.9359,405541.0
2021-06-08 10:05:00,55.36,55.41,55.35,55.4,432794.0,49.9359,49.981,49.9269,49.972,432794.0
2021-06-08 10:10:00,55.4,55.4,55.36,55.38,613057.0,49.972,49.972,49.9359,49.954,613057.0
2021-06-08 10:15:00,55.39,55.39,55.34,55.35,233132.0,49.963,49.963,49.9179,49.9269,233132.0
2021-06-08 10:20:00,55.35,55.37,55.32,55.33,256564.0,49.9269,49.9449,49.8998,49.9089,256564.0
2021-06-08 10:25:00,55.33,55.36,55.32,55.35,349380.0,49.9089,49.9359,49.8998,49.9269,349380.0
2021-06-08 10:30:00,55.35,55.37,55.35,55.37,214024.0,49.9269,49.9449,49.9269,49.9449,214024.0
2021-06-08 10:35:00,55.37,55.37,55.32,55.33,280804.0,49.9449,49.9449,49.8998,49.9089,280804.0
2021-06-08 10:40:00,55.33,55.38,55.32,55.37,293750.0,49.9089,49.954,49.8998,49.9449,293750.0
2021-06-08 10:45:00,55.37,55.4,55.37,55.38,349515.0,49.9449,49.972,49.9449,49.954,349515.0
2021-06-08 10:50:00,55.38,55.41,55.37,55.38,376762.0,49.954,49.981,49.9449,49.954,376762.0
2021-06-08 10:55:00,55.39,55.39,55.34,55.35,306576.0,49.963,49.963,49.9179,49.9269,306576.0
2021-06-08 11:00:00,55.35,55.38,55.34,55.35,626314.0,49.9269,49.954,49.9179,49.9269,626314.0
2021-06-08 11:05:00,55.35,55.38,55.34,55.37,306656.0,49.9269,49.954,49.9179,49.9449,306656.0
2021-06-08 11:10:00,55.38,55.38,55.31,55.31,235254.0,49.954,49.954,49.8908,49.8908,235254.0
2021-06-08 11:15:00,55.31,55.34,55.29,55.3,149940.0,49.8908,49.9179,49.8728,49.8818,149940.0
2021-06-08 11:20:00,55.3,55.32,55.26,55.31,418212.0,49.8818,49.8998,49.8457,49.8908,418212.0
2021-06-08 11:25:00,55.31,55.34,55.28,55.34,221108.0,49.8908,49.9179,49.8638,49.9179,221108.0
2021-06-08 11:30:00,55.34,55.36,55.33,55.35,227144.0,49.9179,49.9359,49.9089,49.9269,227144.0
2021-06-08 11:35:00,55.35,55.35,55.31,55.33,245321.0,49.9269,49.9269,49.8908,49.9089,245321.0
2021-06-08 11:40:00,55.33,55.37,55.3,55.36,187502.0,49.9089,49.9449,49.8818,49.9359,187502.0
2021-06-08 11:45:00,55.36,55.37,55.35,55.36,234385.0,49.9359,49.9449,49.9269,49.9359,234385.0
2021-06-08 11:50:00,55.36,55.37,55.32,55.33,196713.0,49.9359,49.9449,49.8998,49.9089,196713.0
2021-06-08 11:55:00,55.33,55.36,55.31,55.32,985553.0,49.9089,49.9359,49.8908,49.8998,985553.0
2021-06-08 12:00:00,55.32,55.34,55.31,55.34,403040.0,49.8998,49.9179,49.8908,49.9179,403040.0
2021-06-08 12:05:00,55.34,55.34,55.31,55.32,636785.0,49.9179,49.9179,49.8908,49.8998,636785.0
2021-06-08 12:10:00,55.31,55.33,55.31,55.33,239233.0,49.8908,49.9089,49.8908,49.9089,239233.0
2021-06-08 12:15:00,55.32,55.33,55.3,55.31,286180.0,49.8998,49.9089,49.8818,49.8908,286180.0
2021-06-08 12:20:00,55.32,55.32,55.27,55.29,578125.0,49.8998,49.8998,49.8547,49.8728,578125.0
2021-06-08 12:25:00,55.29,55.33,55.28,55.33,320121.0,49.8728,49.9089,49.8638,49.9089,320121.0
2021-06-08 12:30:00,55.33,55.35,55.32,55.35,155645.0,49.9089,49.9269,49.8998,49.9269,155645.0
2021-06-08 12:35:00,55.34,55.36,55.34,55.36,245107.0,49.9179,49.9359,49.9179,49.9359,245107.0
2021-06-08 12:40:00,55.36,55.38,55.35,55.36,228033.0,49.9359,49.954,49.9269,49.9359,228033.0
2021-06-08 12:45:00,55.35,55.37,55.34,55.35,551651.0,49.9269,49.9449,49.9179,49.9269,551651.0
2021-06-08 12:50:00,55.35,55.37,55.35,55.36,234600.0,49.9269,49.9449,49.9269,49.9359,234600.0
2021-06-08 12:55:00,55.36,55.39,55.36,55.39,238832.0,49.9359,49.963,49.9359,49.963,238832.0
2021-06-08 13:00:00,55.38,55.39,55.35,55.36,371412.0,49.954,49.963,49.9269,49.9359,371412.0
2021-06-08 13:05:00,55.36,55.36,55.34,55.36,212353.0,49.9359,49.9359,49.9179,49.9359,212353.0
2021-06-08 13:10:00,55.36,55.37,55.33,55.34,295846.0,49.9359,49.9449,49.9089,49.9179,295846.0
2021-06-08 13:15:00,55.33,55.35,55.32,55.33,404677.0,49.9089,49.9269,49.8998,49.9089,404677.0
2021-06-08 13:20:00,55.33,55.35,55.32,55.33,134409.0,49.9089,49.9269,49.8998,49.9089,134409.0
2021-06-08 13:25:00,55.33,55.34,55.32,55.33,81899.0,49.9089,49.9179,49.8998,49.9089,81899.0
2021-06-08 13:30:00,55.33,55.34,55.32,55.34,153443.0,49.9089,49.9179,49.8998,49.9179,153443.0
2021-06-08 13:35:00,55.34,55.35,55.33,55.35,127317.0,49.9179,49.9269,49.9089,49.9269,127317.0
2021-06-08 13:40:00,55.34,55.36,55.33,55.36,94060.0,49.9179,49.9359,49.9089,49.9359,94060.0
2021-06-08 13:45:00,55.36,55.36,55.35,55.35,31797.0,49.9359,49.9359,49.9269,49.9269,31797.0
2021-06-08 13:50:00,55.35,55.36,55.32,55.34,132547.0,49.9269,49.9359,49.8998,49.9179,132547.0
2021-06-08 13:55:00,55.34,55.34,55.31,55.32,131517.0,49.9179,49.9179,49.8908,49.8998,131517.0
2021-06-08 14:00:00,55.32,55.33,55.31,55.33,196696.0,49.8998,49.9089,49.8908,49.9089,196696.0
2021-06-08 14:05:00,55.33,55.35,55.33,55.34,57495.0,49.9089,49.9269,49.9089,49.9179,57495.0
2021-06-08 14:10:00,55.34,55.35,55.31,55.32,57539.0,49.9179,49.9269,49.8908,49.8998,57539.0
2021-06-08 14:15:00,55.32,55.33,55.32,55.33,34570.0,49.8998,49.9089,49.8998,49.9089,34570.0
2021-06-08 14:20:00,55.34,55.34,55.31,55.33,100333.0,49.9179,49.9179,49.8908,49.9089,100333.0
2021-06-08 14:25:00,55.33,55.34,55.32,55.34,32693.0,49.9089,49.9179,49.8998,49.9179,32693.0
2021-06-08 14:30:00,55.34,55.36,55.33,55.34,88961.0,49.9179,49.9359,49.9089,49.9179,88961.0
2021-06-08 14:35:00,55.33,55.34,55.33,55.34,26007.0,49.9089,49.9179,49.9089,49.9179,26007.0
2021-06-08 14:40:00,55.34,55.35,55.33,55.35,77593.0,49.9179,49.9269,49.9089,49.9269,77593.0
2021-06-08 14:45:00,55.35,55.36,55.34,55.36,34946.0,49.9269,49.9359,49.9179,49.9359,34946.0
2021-06-08 14:50:00,55.36,55.37,55.35,55.37,54941.0,49.9359,49.9449,49.9269,49.9449,54941.0
2021-06-08 14:55:00,55.37,55.39,55.36,55.39,44218.0,49.9449,49.963,49.9359,49.963,44218.0
2021-06-08 15:00:00,55.39,55.41,55.39,55.41,55881.0,49.963,49.981,49.963,49.981,55881.0
2021-06-08 15:05:00,55.4,55.42,55.4,55.42,78448.0,49.972,49.99,49.972,49.99,78448.0
2021-06-08 15:10:00,55.42,55.45,55.41,55.44,1080442.0,49.99,50.0171,49.981,50.0081,1080442.0
2021-06-08 15:15:00,55.44,55.46,55.42,55.43,1803362.0,50.0081,50.0261,49.99,49.9991,1803362.0
2021-06-08 15:20:00,55.42,55.43,55.39,55.41,341958.0,49.99,49.9991,49.963,49.981,341958.0
2021-06-08 15:25:00,55.41,55.41,55.4,55.41,120501.0,49.981,49.981,49.972,49.981,120501.0
2021-06-08 15:30:00,55.41,55.42,55.39,55.42,130499.0,49.981,49.99,49.963,49.99,130499.0
2021-06-08 15:35:00,55.42,55.43,55.4,55.41,325407.0,49.99,49.9991,49.972,49.981,325407.0
2021-06-08 15:40:00,55.41,55.41,55.38,55.41,174071.0,49.981,49.981,49.954,49.981,174071.0
2021-06-08 15:45:00,55.41,55.42,55.4,55.41,370571.0,49.981,49.99,49.972,49.981,370571.0
2021-06-08 15:50:00,55.41,55.45,55.41,55.43,683351.0,49.981,50.0171,49.981,49.9991,683351.0
2021-06-08 15:55:00,55.44,55.44,55.4,55.43,2167492.0,50.0081,50.0081,49.972,49.9991,2167492.0
2021-06-09 09:30:00,55.38,55.48,55.37,55.43,721865.0,49.954,50.0442,49.9449,49.9991,721865.0
2021-06-09 09:35:00,55.44,55.53,55.43,55.44,448519.0,50.0081,50.0893,49.9991,50.0081,448519.0
2021-06-09 09:40:00,55.45,55.47,55.41,55.46,1461221.0,50.0171,50.0351,49.981,50.0261,1461221.0
2021-06-09 09:45:00,55.46,55.53,55.37,55.39,1269704.0,50.0261,50.0893,49.9449,49.963,1269704.0
2021-06-09 09:50:00,55.38,55.41,55.34,55.39,276749.0,49.954,49.981,49.9179,49.963,276749.0
2021-06-09 09:55:00,55.4,55.49,55.4,55.46,303427.0,49.972,50.0532,49.972,50.0261,303427.0
2021-06-09 10:00:00,55.47,55.48,55.41,55.42,167722.0,50.0351,50.0442,49.981,49.99,167722.0
2021-06-09 10:05:00,55.42,55.46,55.38,55.41,236553.0,49.99,50.0261,49.954,49.981,236553.0
2021-06-09 10:10:00,55.4,55.4,55.34,55.34,223892.0,49.972,49.972,49.9179,49.9179,223892.0
2021-06-09 10:15:00,55.34,55.36,55.31,55.33,234206.0,49.9179,49.9359,49.8908,49.9089,234206.0
2021-06-09 10:20:00,55.34,55.37,55.32,55.35,158393.0,49.9179,49.9449,49.8998,49.9269,158393.0
2021-06-09 10:25:00,55.35,55.38,55.34,55.38,146457.0,49.9269,49.954,49.9179,49.954,146457.0
2021-06-09 10:30:00,55.38,55.39,55.32,55.33,366225.0,49.954,49.963,49.8998,49.9089,366225.0
2021-06-09 10:35:00,55.33,55.38,55.31,55.38,190951.0,49.9089,49.954,49.8908,49.954,190951.0
2021-06-09 10:40:00,55.38,55.4,55.37,55.4,139963.0,49.954,49.972,49.9449,49.972,139963.0
2021-06-09 10:45:00,55.4,55.41,55.32,55.35,153973.0,49.972,49.981,49.8998,49.9269,153973.0
2021-06-09 10:50:00,55.35,55.39,55.35,55.39,148598.0,49.9269,49.963,49.9269,49.963,148598.0
2021-06-09 10:55:00,55.39,55.39,55.36,55.38,113916.0,49.963,49.963,49.9359,49.954,113916.0
2021-06-09 11:00:00,55.38,55.4,55.37,55.4,237162.0,49.954,49.972,49.9449,49.972,237162.0
2021-06-09 11:05:00,55.4,55.4,55.37,55.38,252767.0,49.972,49.972,49.9449,49.954,252767.0
2021-06-09 11:10:00,55.38,55.38,55.35,55.36,125411.0,49.954,49.954,49.9269,49.9359,125411.0
2021-06-09 11:15:00,55.35,55.38,55.35,55.38,125777.0,49.9269,49.954,49.9269,49.954,125777.0
2021-06-09 11:20:00,55.38,55.38,55.33,55.34,113090.0,49.954,49.954,49.9089,49.9179,113090.0
2021-06-09 11:25:00,55.34,55.36,55.32,55.36,107309.0,49.9179,49.9359,49.8998,49.9359,107309.0
2021-06-09 11:30:00,55.36,55.36,55.33,55.35,180274.0,49.9359,49.9359,49.9089,49.9269,180274.0
2021-06-09 11:35:00,55.35,55.38,55.33,55.37,1657181.0,49.9269,49.954,49.9089,49.9449,1657181.0
2021-06-09 11:40:00,55.38,55.39,55.36,55.37,329225.0,49.954,49.963,49.9359,49.9449,329225.0
2021-06-09 11:45:00,55.37,55.39,55.35,55.36,315447.0,49.9449,49.963,49.9269,49.9359,315447.0
2021-06-09 11:50:00,55.36,55.36,55.31,55.31,181704.0,49.9359,49.9359,49.8908,49.8908,181704.0
2021-06-09 11:55:00,55.32,55.34,55.28,55.32,227140.0,49.8998,49.9179,49.8638,49.8998,227140.0
2021-06-09 12:00:00,55.33,55.34,55.3,55.32,69382.0,49.9089,49.9179,49.8818,49.8998,69382.0
2021-06-09 12:05:00,55.32,55.33,55.3,55.32,61330.0,49.8998,49.9089,49.8818,49.8998,61330.0
2021-06-09 12:10:00,55.32,55.34,55.31,55.33,33401.0,49.8998,49.9179,49.8908,49.9089,33401.0
2021-06-09 12:15:00,55.33,55.34,55.3,55.32,100013.0,49.9089,49.9179,49.8818,49.8998,100013.0
2021-06-09 12:20:00,55.32,55.34,55.31,55.33,131620.0,49.8998,49.9179,49.8908,49.9089,131620.0
2021-06-09 12:25:00,55.34,55.34,55.31,55.33,109474.0,49.9179,49.9179,49.8908,49.9089,109474.0
2021-06-09 12:30:00,55.33,55.33,55.31,55.32,128244.0,49.9089,49.9089,49.8908,49.8998,128244.0
2021-06-09 12:35:00,55.32,55.32,55.31,55.32,98976.0,49.8998,49.8998,49.8908,49.8998,98976.0
2021-06-09 12:40:00,55.32,55.34,55.31,55.32,112670.0,49.8998,49.9179,49.8908,49.8998,112670.0
2021-06-09 12:45:00,55.32,55.35,55.31,55.35,155291.0,49.8998,49.9269,49.8908,49.9269,155291.0
2021-06-09 12:50:00,55.35,55.36,55.33,55.35,146591.0,49.9269,49.9359,49.9089,49.9269,146591.0
2021-06-09 12:55:00,55.35,55.36,55.33,55.35,107755.0,49.9269,49.9359,49.9089,49.9269,107755.0
2021-06-09 13:00:00,55.35,55.38,55.34,55.37,313281.0,49.9269,49.954,49.9179,49.9449,313281.0
2021-06-09 13:05:00,55.37,55.38,55.33,55.35,138690.0,49.9449,49.954,49.9089,49.9269,138690.0
2021-06-09 13:10:00,55.34,55.35,55.33,55.34,118544.0,49.9179,49.9269,49.9089,49.9179,118544.0
2021-06-09 13:15:00,55.34,55.37,55.33,55.36,158087.0,49.9179,49.9449,49.9089,49.9359,158087.0
2021-06-09 13:20:00,55.36,55.37,55.35,55.37,131953.0,49.9359,49.9449,49.9269,49.9449,131953.0
2021-06-09 13:25:00,55.36,55.39,55.36,55.37,121027.0,49.9359,49.963,49.9359,49.9449,121027.0
2021-06-09 13:30:00,55.37,55.38,55.35,55.37,82909.0,49.9449,49.954,49.9269,49.9449,82909.0
2021-06-09 13:35:00,55.37,55.38,55.35,55.36,70154.0,49.9449,49.954,49.9269,49.9359,70154.0
2021-06-09 13:40:00,55.36,55.36,55.33,55.34,180885.0,49.9359,49.9359,49.9089,49.9179,180885.0
2021-06-09 13:45:00,55.34,55.35,55.34,55.35,30306.0,49.9179,49.9269,49.9179,49.9269,30306.0
2021-06-09 13:50:00,55.35,55.35,55.33,55.34,189534.0,49.9269,49.9269,49.9089,49.9179,189534.0
2021-06-09 13:55:00,55.34,55.35,55.34,55.35,33831.0,49.9179,49.9269,49.9179,49.9269,33831.0
2021-06-09 14:00:00,55.35,55.4,55.35,55.39,86404.0,49.9269,49.972,49.9269,49.963,86404.0
2021-06-09 14:05:00,55.38,55.39,55.34,55.35,134904.0,49.954,49.963,49.9179,49.9269,134904.0
2021-06-09 14:10:00,55.35,55.35,55.32,55.33,153240.0,49.9269,49.9269,49.8998,49.9089,153240.0
2021-06-09 14:15:00,55.33,55.36,55.33,55.35,73443.0,49.9089,49.9359,49.9089,49.9269,73443.0
2021-06-09 14:20:00,55.35,55.39,55.34,55.38,250865.0,49.9269,49.963,49.9179,49.954,250865.0
2021-06-09 14:25:00,55.37,55.39,55.37,55.39,37480.0,49.9449,49.963,49.9449,49.963,37480.0
2021-06-09 14:30:00,55.39,55.39,55.37,55.38,136504.0,49.963,49.963,49.9449,49.954,136504.0
2021-06-09 14:35:00,55.38,55.39,55.35,55.36,76313.0,49.954,49.963,49.9269,49.9359,76313.0
2021-06-09 14:40:00,55.37,55.37,55.35,55.36,82842.0,49.9449,49.9449,49.9269,49.9359,82842.0
2021-06-09 14:45:00,55.36,55.37,55.35,55.36,75881.0,49.9359,49.9449,49.9269,49.9359,75881.0
2021-06-09 14:50:00,55.36,55.36,55.34,55.36,189264.0,49.9359,49.9359,49.9179,49.9359,189264.0
2021-06-09 14:55:00,55.36,55.38,55.35,55.37,411169.0,49.9359,49.954,49.9269,49.9449,411169.0
2021-06-09 15:00:00,55.37,55.37,55.35,55.36,281099.0,49.9449,49.9449,49.9269,49.9359,281099.0
2021-06-09 15:05:00,55.36,55.36,55.34,55.35,150241.0,49.9359,49.9359,49.9179,49.9269,150241.0
2021-06-09 15:10:00,55.35,55.36,55.34,55.34,207408.0,49.9269,49.9359,49.9179,49.9179,207408.0
2021-06-09 15:15:00,55.35,55.36,55.34,55.34,248136.0,49.9269,49.9359,49.9179,49.9179,248136.0
2021-06-09 15:20:00,55.34,55.35,55.31,55.31,355810.0,49.9179,49.9269,49.8908,49.8908,355810.0
2021-06-09 15:25:00,55.31,55.32,55.27,55.28,289662.0,49.8908,49.8998,49.8547,49.8638,289662.0
2021-06-09 15:30:00,55.28,55.31,55.24,55.3,466660.0,49.8638,49.8908,49.8277,49.8818,466660.0
2021-06-09 15:35:00,55.3,55.31,55.28,55.3,207918.0,49.8818,49.8908,49.8638,49.8818,207918.0
2021-06-09 15:40:00,55.3,55.31,55.26,55.28,210809.0,49.8818,49.8908,49.8457,49.8638,210809.0
2021-06-09 15:45:00,55.27,55.28,55.25,55.26,655818.0,49.8547,49.8638,49.8367,49.8457,655818.0
2021-06-09 15:50:00,55.25,55.28,55.23,55.24,2184287.0,49.8367,49.8638,49.8187,49.8277,2184287.0
2021-06-09 15:55:00,55.25,55.28,55.23,55.28,2184711.0,49.8367,49.8638,49.8187,49.8638,2184711.0
2021-06-10 09:30:00,55.24,55.36,55.19,55.33,1951092.0,50.044,50.1527,49.9987,50.1255,1951092.0
2021-06-10 09:35:00,55.33,55.38,55.29,55.36,598974.0,50.1255,50.1708,50.0892,50.1527,598974.0
2021-06-10 09:40:00,55.36,55.39,55.34,55.39,658527.0,50.1527,50.1798,50.1345,50.1798,658527.0
2021-06-10 09:45:00,55.39,55.47,55.39,55.47,740658.0,50.1798,50.2523,50.1798,50.2523,740658.0
2021-06-10 09:50:00,55.46,55.48,55.45,55.47,538894.0,50.2433,50.2614,50.2342,50.2523,538894.0
2021-06-10 09:55:00,55.48,55.49,55.44,55.44,471005.0,50.2614,50.2704,50.2251,50.2251,471005.0
2021-06-10 10:00:00,55.44,55.47,55.42,55.43,362406.0,50.2251,50.2523,50.207,50.2161,362406.0
2021-06-10 10:05:00,55.44,55.48,55.43,55.44,278421.0,50.2251,50.2614,50.2161,50.2251,278421.0
2021-06-10 10:10:00,55.44,55.46,55.41,55.46,132910.0,50.2251,50.2433,50.198,50.2433,132910.0
2021-06-10 10:15:00,55.46,55.49,55.45,55.48,142520.0,50.2433,50.2704,50.2342,50.2614,142520.0
2021-06-10 10:20:00,55.49,55.55,55.45,55.54,330939.0,50.2704,50.3248,50.2342,50.3157,330939.0
2021-06-10 10:25:00,55.53,55.56,55.51,55.52,88152.0,50.3067,50.3339,50.2886,50.2976,88152.0
2021-06-10 10:30:00,55.53,55.55,55.5,55.51,156031.0,50.3067,50.3248,50.2795,50.2886,156031.0
2021-06-10 10:35:00,55.51,55.52,55.41,55.41,449487.0,50.2886,50.2976,50.198,50.198,449487.0
2021-06-10 10:40:00,55.41,55.43,55.39,55.43,258406.0,50.198,50.2161,50.1798,50.2161,258406.0
2021-06-10 10:45:00,55.42,55.42,55.34,55.34,155806.0,50.207,50.207,50.1345,50.1345,155806.0
2021-06-10 10:50:00,55.34,55.34,55.26,55.27,279228.0,50.1345,50.1345,50.0621,50.0711,279228.0
2021-06-10 10:55:00,55.27,55.34,55.25,55.32,321021.0,50.0711,50.1345,50.053,50.1164,321021.0
2021-06-10 11:00:00,55.31,55.32,55.27,55.3,219514.0,50.1074,50.1164,50.0711,50.0983,219514.0
2021-06-10 11:05:00,55.3,55.33,55.28,55.33,278161.0,50.0983,50.1255,50.0802,50.1255,278161.0
2021-06-10 11:10:00,55.33,55.34,55.3,55.33,478456.0,50.1255,50.1345,50.0983,50.1255,478456.0
2021-06-10 11:15:00,55.33,55.36,55.32,55.35,182404.0,50.1255,50.1527,50.1164,50.1436,182404.0
2021-06-10 11:20:00,55.35,55.39,55.33,55.39,242811.0,50.1436,50.1798,50.1255,50.1798,242811.0
2021-06-10 11:25:00,55.38,55.39,55.36,55.38,77137.0,50.1708,50.1798,50.1527,50.1708,77137.0
2021-06-10 11:30:00,55.37,55.4,55.36,55.4,132536.0,50.1617,50.1889,50.1527,50.1889,132536.0
2021-06-10 11:35:00,55.4,55.43,55.39,55.41,422929.0,50.1889,50.2161,50.1798,50.198,422929.0
2021-06-10 11:40:00,55.41,55.43,55.35,55.39,370318.0,50.198,50.2161,50.1436,50.1798,370318.0
2021-06-10 11:45:00,55.39,55.42,55.38,55.41,76288.0,50.1798,50.207,50.1708,50.198,76288.0
2021-06-10 11:50:00,55.41,55.43,55.4,55.43,78023.0,50.198,50.2161,50.1889,50.2161,78023.0
2021-06-10 11:55:00,55.43,55.45,55.42,55.44,187323.0,50.2161,50.2342,50.207,50.2251,187323.0
2021-06-10 12:00:00,55.44,55.45,55.41,55.43,211309.0,50.2251,50.2342,50.198,50.2161,211309.0
2021-06-10 12:05:00,55.43,55.46,55.36,55.38,275428.0,50.2161,50.2433,50.1527,50.1708,275428.0
2021-06-10 12:10:00,55.39,55.4,55.37,55.39,144964.0,50.1798,50.1889,50.1617,50.1798,144964.0
2021-06-10 12:15:00,55.4,55.42,55.39,55.41,128897.0,50.1889,50.207,50.1798,50.198,128897.0
2021-06-10 12:20:00,55.41,55.42,55.4,55.41,112796.0,50.198,50.207,50.1889,50.198,112796.0
2021-06-10 12:25:00,55.41,55.42,55.39,55.4,123586.0,50.198,50.207,50.1798,50.1889,123586.0
2021-06-10 12:30:00,55.4,55.42,55.39,55.41,74959.0,50.1889,50.207,50.1798,50.198,74959.0
2021-06-10 12:35:00,55.41,55.47,55.4,55.46,102724.0,50.198,50.2523,50.1889,50.2433,102724.0
2021-06-10 12:40:00,55.46,55.47,55.44,55.45,76649.0,50.2433,50.2523,50.2251,50.2342,76649.0
2021-06-10 12:45:00,55.46,55.47,55.45,55.46,116877.0,50.2433,50.2523,50.2342,50.2433,116877.0
2021-06-10 12:50:00,55.46,55.48,55.46,55.47,72607.0,50.2433,50.2614,50.2433,50.2523,72607.0
2021-06-10 12:55:00,55.47,55.48,55.46,55.48,204152.0,50.2523,50.2614,50.2433,50.2614,204152.0
2021-06-10 13:00:00,55.48,55.48,55.45,55.46,285999.0,50.2614,50.2614,50.2342,50.2433,285999.0
2021-06-10 13:05:00,55.47,55.5,55.46,55.49,197836.0,50.2523,50.2795,50.2433,50.2704,197836.0
2021-06-10 13:10:00,55.49,55.51,55.49,55.5,221619.0,50.2704,50.2886,50.2704,50.2795,221619.0
2021-06-10 13:15:00,55.49,55.51,55.49,55.5,206052.0,50.2704,50.2886,50.2704,50.2795,206052.0
2021-06-10 13:20:00,55.5,55.52,55.5,55.51,159893.0,50.2795,50.2976,50.2795,50.2886,159893.0
2021-06-10 13:25:00,55.51,55.51,55.48,55.49,106405.0,50.2886,50.2886,50.2614,50.2704,106405.0
2021-06-10 13:30:00,55.48,55.49,55.46,55.47,93742.0,50.2614,50.2704,50.2433,50.2523,93742.0
2021-06-10 13:35:00,55.47,55.51,55.46,55.51,65641.0,50.2523,50.2886,50.2433,50.2886,65641.0
2021-06-10 13:40:00,55.5,55.51,55.49,55.5,92362.0,50.2795,50.2886,50.2704,50.2795,92362.0
2021-06-10 13:45:00,55.49,55.5,55.47,55.48,44869.0,50.2704,50.2795,50.2523,50.2614,44869.0
2021-06-10 13:50:00,55.48,55.51,55.48,55.51,93073.0,50.2614,50.2886,50.2614,50.2886,93073.0
2021-06-10 13:55:00,55.51,55.52,55.5,55.51,60174.0,50.2886,50.2976,50.2795,50.2886,60174.0
2021-06-10 14:00:00,55.52,55.53,55.51,55.53,173514.0,50.2976,50.3067,50.2886,50.3067,173514.0
2021-06-10 14:05:00,55.52,55.54,55.52,55.52,127670.0,50.2976,50.3157,50.2976,50.2976,127670.0
2021-06-10 14:10:00,55.52,55.53,55.51,55.52,216791.0,50.2976,50.3067,50.2886,50.2976,216791.0
2021-06-10 14:15:00,55.52,55.52,55.5,55.51,150275.0,50.2976,50.2976,50.2795,50.2886,150275.0
2021-06-10 14:20:00,55.51,55.52,55.5,55.51,42179.0,50.2886,50.2976,50.2795,50.2886,42179.0
2021-06-10 14:25:00,55.51,55.51,55.49,55.49,39047.0,50.2886,50.2886,50.2704,50.2704,39047.0
2021-06-10 14:30:00,55.5,55.5,55.48,55.48,32157.0,50.2795,50.2795,50.2614,50.2614,32157.0
2021-06-10 14:35:00,55.49,55.49,55.47,55.48,29426.0,50.2704,50.2704,50.2523,50.2614,29426.0
2021-06-10 14:40:00,55.48,55.51,55.48,55.5,90070.0,50.2614,50.2886,50.2614,50.2795,90070.0
2021-06-10 14:45:00,55.49,55.5,55.48,55.5,31582.0,50.2704,50.2795,50.2614,50.2795,31582.0
2021-06-10 14:50:00,55.5,55.52,55.49,55.52,32984.0,50.2795,50.2976,50.2704,50.2976,32984.0
2021-06-10 14:55:00,55.51,55.52,55.5,55.51,35286.0,50.2886,50.2976,50.2795,50.2886,35286.0
2021-06-10 15:00:00,55.5,55.51,55.48,55.48,35982.0,50.2795,50.2886,50.2614,50.2614,35982.0
2021-06-10 15:05:00,55.48,55.52,55.47,55.5,224542.0,50.2614,50.2976,50.2523,50.2795,224542.0
2021-06-10 15:10:00,55.5,55.51,55.46,55.47,211235.0,50.2795,50.2886,50.2433,50.2523,211235.0
2021-06-10 15:15:00,55.46,55.48,55.45,55.48,44567.0,50.2433,50.2614,50.2342,50.2614,44567.0
2021-06-10 15:20:00,55.48,55.5,55.46,55.48,429523.0,50.2614,50.2795,50.2433,50.2614,429523.0
2021-06-10 15:25:00,55.49,55.5,55.47,55.47,95241.0,50.2704,50.2795,50.2523,50.2523,95241.0
2021-06-10 15:30:00,55.48,55.49,55.46,55.47,143731.0,50.2614,50.2704,50.2433,50.2523,143731.0
2021-06-10 15:35:00,55.47,55.49,55.46,55.48,60523.0,50.2523,50.2704,50.2433,50.2614,60523.0
2021-06-10 15:40:00,55.48,55.49,55.46,55.47,265951.0,50.2614,50.2704,50.2433,50.2523,265951.0
2021-06-10 15:45:00,55.47,55.47,55.43,55.44,332557.0,50.2523,50.2523,50.2161,50.2251,332557.0
2021-06-10 15:50:00,55.44,55.47,55.43,55.46,528239.0,50.2251,50.2523,50.2161,50.2433,528239.0
2021-06-10 15:55:00,55.46,55.48,55.42,55.47,1449072.0,50.2433,50.2614,50.207,50.2523,1449072.0
2021-06-11 09:30:00,55.36,55.39,55.25,55.29,2289783.0,50.1527,50.1798,50.053,50.0892,2289783.0
2021-06-11 09:35:00,55.28,55.31,55.25,55.25,701539.0,50.0802,50.1074,50.053,50.053,701539.0
2021-06-11 09:40:00,55.26,55.29,55.24,55.28,372958.0,50.0621,50.0892,50.044,50.0802,372958.0
2021-06-11 09:45:00,55.27,55.32,55.26,55.3,200981.0,50.0711,50.1164,50.0621,50.0983,200981.0
2021-06-11 09:50:00,55.29,55.32,55.29,55.3,616386.0,50.0892,50.1164,50.0892,50.0983,616386.0
2021-06-11 09:55:00,55.3,55.3,55.23,55.28,1581013.0,50.0983,50.0983,50.0349,50.0802,1581013.0
2021-06-11 10:00:00,55.28,55.33,55.24,55.3,1169124.0,50.0802,50.1255,50.044,50.0983,1169124.0
2021-06-11 10:05:00,55.29,55.31,55.25,55.29,164453.0,50.0892,50.1074,50.053,50.0892,164453.0
2021-06-11 10:10:00,55.29,55.3,55.25,55.27,189287.0,50.0892,50.0983,50.053,50.0711,189287.0
2021-06-11 10:15:00,55.27,55.27,55.22,55.25,237131.0,50.0711,50.0711,50.0258,50.053,237131.0
2021-06-11 10:20:00,55.25,55.26,55.22,55.25,48476.0,50.053,50.0621,50.0258,50.053,48476.0
2021-06-11 10:25:00,55.24,55.24,55.2,55.22,606350.0,50.044,50.044,50.0077,50.0258,606350.0
2021-06-11 10:30:00,55.22,55.23,55.19,55.21,1144493.0,50.0258,50.0349,49.9987,50.0168,1144493.0
2021-06-11 10:35:00,55.2,55.22,55.18,55.18,461882.0,50.0077,50.0258,49.9896,49.9896,461882.0
2021-06-11 10:40:00,55.18,55.2,55.15,55.16,216105.0,49.9896,50.0077,49.9624,49.9715,216105.0
2021-06-11 10:45:00,55.16,55.16,55.11,55.15,345273.0,49.9715,49.9715,49.9262,49.9624,345273.0
2021-06-11 10:50:00,55.15,55.21,55.13,55.18,861114.0,49.9624,50.0168,49.9443,49.9896,861114.0
2021-06-11 10:55:00,55.18,55.19,55.16,55.19,247786.0,49.9896,49.9987,49.9715,49.9987,247786.0
2021-06-11 11:00:00,55.19,55.19,55.13,55.15,251359.0,49.9987,49.9987,49.9443,49.9624,251359.0
2021-06-11 11:05:00,55.14,55.2,55.14,55.18,162737.0,49.9534,50.0077,49.9534,49.9896,162737.0
2021-06-11 11:10:00,55.18,55.18,55.15,55.17,171839.0,49.9896,49.9896,49.9624,49.9805,171839.0
2021-06-11 11:15:00,55.16,55.17,55.14,55.14,159140.0,49.9715,49.9805,49.9534,49.9534,159140.0
2021-06-11 11:20:00,55.14,55.18,55.13,55.16,207943.0,49.9534,49.9896,49.9443,49.9715,207943.0
2021-06-11 11:25:00,55.16,55.18,55.15,55.18,240448.0,49.9715,49.9896,49.9624,49.9896,240448.0
2021-06-11 11:30:00,55.18,55.18,55.16,55.16,130196.0,49.9896,49.9896,49.9715,49.9715,130196.0
2021-06-11 11:35:00,55.16,55.18,55.16,55.18,365806.0,49.9715,49.9896,49.9715,49.9896,365806.0
2021-06-11 11:40:00,55.18,55.2,55.17,55.19,162567.0,49.9896,50.0077,49.9805,49.9987,162567.0
2021-06-11 11:45:00,55.19,55.2,55.18,55.2,240277.0,49.9987,50.0077,49.9896,50.0077,240277.0
2021-06-11 11:50:00,55.2,55.2,55.18,55.19,241757.0,50.0077,50.0077,49.9896,49.9987,241757.0
2021-06-11 11:55:00,55.19,55.19,55.18,55.18,52162.0,49.9987,49.9987,49.9896,49.9896,52162.0
2021-06-11 12:00:00,55.19,55.2,55.17,55.18,153173.0,49.9987,50.0077,49.9805,49.9896,153173.0
2021-06-11 12:05:00,55.18,55.18,55.15,55.15,107323.0,49.9896,49.9896,49.9624,49.9624,107323.0
2021-06-11 12:10:00,55.15,55.16,55.14,55.16,55569.0,49.9624,49.9715,49.9534,49.9715,55569.0
2021-06-11 12:15:00,55.16,55.17,55.15,55.16,35792.0,49.9715,49.9805,49.9624,49.9715,35792.0
2021-06-11 12:20:00,55.16,55.19,55.15,55.17,80726.0,49.9715,49.9987,49.9624,49.9805,80726.0
2021-06-11 12:25:00,55.16,55.17,55.15,55.16,34125.0,49.9715,49.9805,49.9624,49.9715,34125.0
2021-06-11 12:30:00,55.15,55.18,55.15,55.17,60360.0,49.9624,49.9896,49.9624,49.9805,60360.0
2021-06-11 12:35:00,55.18,55.18,55.16,55.16,116679.0,49.9896,49.9896,49.9715,49.9715,116679.0
2021-06-11 12:40:00,55.16,55.17,55.15,55.16,210685.0,49.9715,49.9805,49.9624,49.9715,210685.0
2021-06-11 12:45:00,55.16,55.18,55.16,55.16,121386.0,49.9715,49.9896,49.9715,49.9715,121386.0
2021-06-11 12:50:00,55.16,55.18,55.15,55.18,80688.0,49.9715,49.9896,49.9624,49.9896,80688.0
2021-06-11 12:55:00,55.18,55.18,55.17,55.18,51876.0,49.9896,49.9896,49.9805,49.9896,51876.0
2021-06-11 13:00:00,55.18,55.18,55.15,55.16,92958.0,49.9896,49.9896,49.9624,49.9715,92958.0
2021-06-11 13:05:00,55.16,55.17,55.15,55.16,110658.0,49.9715,49.9805,49.9624,49.9715,110658.0
2021-06-11 13:10:00,55.16,55.17,55.15,55.16,199854.0,49.9715,49.9805,49.9624,49.9715,199854.0
2021-06-11 13:15:00,55.16,55.17,55.16,55.16,90301.0,49.9715,49.9805,49.9715,49.9715,90301.0
2021-06-11 13:20:00,55.16,55.17,55.16,55.17,77510.0,49.9715,49.9805,49.9715,49.9805,77510.0
2021-06-11 13:25:00,55.16,55.18,55.16,55.18,199301.0,49.9715,49.9896,49.9715,49.9896,199301.0
2021-06-11 13:30:00,55.18,55.19,55.17,55.18,117193.0,49.9896,49.9987,49.9805,49.9896,117193.0
2021-06-11 13:35:00,55.17,55.18,55.16,55.18,120217.0,49.9805,49.9896,49.9715,49.9896,120217.0
2021-06-11 13:40:00,55.18,55.18,55.17,55.18,120987.0,49.9896,49.9896,49.9805,49.9896,120987.0
2021-06-11 13:45:00,55.18,55.2,55.18,55.2,182545.0,49.9896,50.0077,49.9896,50.0077,182545.0
2021-06-11 13:50:00,55.2,55.22,55.19,55.22,230880.0,50.0077,50.0258,49.9987,50.0258,230880.0
2021-06-11 13:55:00,55.22,55.22,55.21,55.22,122788.0,50.0258,50.0258,50.0168,50.0258,122788.0
2021-06-11 14:00:00,55.22,55.22,55.21,55.22,62643.0,50.0258,50.0258,50.0168,50.0258,62643.0
2021-06-11 14:05:00,55.22,55.23,55.22,55.23,66828.0,50.0258,50.0349,50.0258,50.0349,66828.0
2021-06-11 14:10:00,55.23,55.23,55.22,55.22,58453.0,50.0349,50.0349,50.0258,50.0258,58453.0
2021-06-11 14:15:00,55.23,55.24,55.22,55.23,144188.0,50.0349,50.044,50.0258,50.0349,144188.0
2021-06-11 14:20:00,55.23,55.24,55.21,55.22,109991.0,50.0349,50.044,50.0168,50.0258,109991.0
2021-06-11 14:25:00,55.22,55.24,55.22,55.23,229183.0,50.0258,50.044,50.0258,50.0349,229183.0
2021-06-11 14:30:00,55.24,55.25,55.23,55.25,136612.0,50.044,50.053,50.0349,50.053,136612.0
2021-06-11 14:35:00,55.25,55.25,55.24,55.25,57631.0,50.053,50.053,50.044,50.053,57631.0
2021-06-11 14:40:00,55.25,55.25,55.23,55.23,178650.0,50.053,50.053,50.0349,50.0349,178650.0
2021-06-11 14:45:00,55.23,55.24,55.23,55.24,118968.0,50.0349,50.044,50.0349,50.044,118968.0
2021-06-11 14:50:00,55.23,55.24,55.22,55.23,171089.0,50.0349,50.044,50.0258,50.0349,171089.0
2021-06-11 14:55:00,55.23,55.27,55.22,55.26,282447.0,50.0349,50.0711,50.0258,50.0621,282447.0
2021-06-11 15:00:00,55.26,55.27,55.23,55.23,140007.0,50.0621,50.0711,50.0349,50.0349,140007.0
2021-06-11 15:05:00,55.23,55.25,55.23,55.24,86526.0,50.0349,50.053,50.0349,50.044,86526.0
2021-06-11 15:10:00,55.25,55.25,55.23,55.23,112982.0,50.053,50.053,50.0349,50.0349,112982.0
2021-06-11 15:15:00,55.23,55.26,55.23,55.26,313351.0,50.0349,50.0621,50.0349,50.0621,313351.0
2021-06-11 15:20:00,55.26,55.26,55.24,55.25,147332.0,50.0621,50.0621,50.044,50.053,147332.0
2021-06-11 15:25:00,55.25,55.25,55.22,55.22,188112.0,50.053,50.053,50.0258,50.0258,188112.0
2021-06-11 15:30:00,55.23,55.23,55.21,55.23,235218.0,50.0349,50.0349,50.0168,50.0349,235218.0
2021-06-11 15:35:00,55.23,55.23,55.21,55.23,227321.0,50.0349,50.0349,50.0168,50.0349,227321.0
2021-06-11 15:40:00,55.22,55.23,55.21,55.23,168057.0,50.0258,50.0349,50.0168,50.0349,168057.0
2021-06-11 15:45:00,55.23,55.25,55.22,55.25,156525.0,50.0349,50.053,50.0258,50.053,156525.0
2021-06-11 15:50:00,55.25,55.27,55.24,55.27,368652.0,50.053,50.0711,50.044,50.0711,368652.0
2021-06-11 15:55:00,55.27,55.29,55.23,55.29,1572269.0,50.0711,50.0892,50.0349,50.0892,1572269.0
2021-06-14 09:30:00,55.33,55.37,55.27,55.37,421314.0,50.1255,50.1617,50.0711,50.1617,421314.0
2021-06-14 09:35:00,55.37,55.44,55.36,55.44,236157.0,50.1617,50.2251,50.1527,50.2251,236157.0
2021-06-14 09:40:00,55.44,55.44,55.4,55.42,154201.0,50.2251,50.2251,50.1889,50.207,154201.0
2021-06-14 09:45:00,55.43,55.48,55.42,55.48,906548.0,50.2161,50.2614,50.207,50.2614,906548.0
2021-06-14 09:50:00,55.48,55.51,55.44,55.48,643341.0,50.2614,50.2886,50.2251,50.2614,643341.0
2021-06-14 09:55:00,55.48,55.54,55.47,55.54,213843.0,50.2614,50.3157,50.2523,50.3157,213843.0
2021-06-14 10:00:00,55.54,55.55,55.45,55.46,311209.0,50.3157,50.3248,50.2342,50.2433,311209.0
2021-06-14 10:05:00,55.46,55.46,55.41,55.44,133456.0,50.2433,50.2433,50.198,50.2251,133456.0
2021-06-14 10:10:00,55.44,55.46,55.43,55.44,429553.0,50.2251,50.2433,50.2161,50.2251,429553.0
2021-06-14 10:15:00,55.44,55.46,55.42,55.44,520922.0,50.2251,50.2433,50.207,50.2251,520922.0
2021-06-14 10:20:00,55.44,55.47,55.43,55.45,122862.0,50.2251,50.2523,50.2161,50.2342,122862.0
2021-06-14 10:25:00,55.45,55.48,55.42,55.47,210485.0,50.2342,50.2614,50.207,50.2523,210485.0
2021-06-14 10:30:00,55.47,55.49,55.46,55.48,1915227.0,50.2523,50.2704,50.2433,50.2614,1915227.0
2021-06-14 10:35:00,55.48,55.48,55.45,55.48,855699.0,50.2614,50.2614,50.2342,50.2614,855699.0
2021-06-14 10:40:00,55.48,55.49,55.45,55.46,315807.0,50.2614,50.2704,50.2342,50.2433,315807.0
2021-06-14 10:45:00,55.46,55.47,55.44,55.47,145440.0,50.2433,50.2523,50.2251,50.2523,145440.0
2021-06-14 10:50:00,55.47,55.55,55.47,55.55,1103175.0,50.2523,50.3248,50.2523,50.3248,1103175.0
2021-06-14 10:55:00,55.55,55.56,55.53,55.55,125475.0,50.3248,50.3339,50.3067,50.3248,125475.0
2021-06-14 11:00:00,55.55,55.55,55.5,55.52,173133.0,50.3248,50.3248,50.2795,50.2976,173133.0
2021-06-14 11:05:00,55.52,55.53,55.5,55.5,47522.0,50.2976,50.3067,50.2795,50.2795,47522.0
2021-06-14 11:10:00,55.51,55.53,55.49,55.53,87899.0,50.2886,50.3067,50.2704,50.3067,87899.0
2021-06-14 11:15:00,55.53,55.54,55.51,55.51,50677.0,50.3067,50.3157,50.2886,50.2886,50677.0
2021-06-14 11:20:00,55.51,55.52,55.49,55.5,85997.0,50.2886,50.2976,50.2704,50.2795,85997.0
2021-06-14 11:25:00,55.5,55.52,55.48,55.52,455109.0,50.2795,50.2976,50.2614,50.2976,455109.0
2021-06-14 11:30:00,55.52,55.52,55.47,55.48,58388.0,50.2976,50.2976,50.2523,50.2614,58388.0
2021-06-14 11:35:00,55.48,55.49,55.46,55.49,80857.0,50.2614,50.2704,50.2433,50.2704,80857.0
2021-06-14 11:40:00,55.49,55.5,55.48,55.5,50931.0,50.2704,50.2795,50.2614,50.2795,50931.0
2021-06-14 11:45:00,55.5,55.52,55.49,55.52,51343.0,50.2795,50.2976,50.2704,50.2976,51343.0
2021-06-14 11:50:00,55.52,55.54,55.51,55.54,118236.0,50.2976,50.3157,50.2886,50.3157,118236.0
2021-06-14 11:55:00,55.54,55.55,55.53,55.54,183605.0,50.3157,50.3248,50.3067,50.3157,183605.0
2021-06-14 12:00:00,55.54,55.54,55.53,55.54,34068.0,50.3157,50.3157,50.3067,50.3157,34068.0
2021-06-14 12:05:00,55.54,55.55,55.53,55.53,145861.0,50.3157,50.3248,50.3067,50.3067,145861.0
2021-06-14 12:10:00,55.54,55.54,55.53,55.54,27639.0,50.3157,50.3157,50.3067,50.3157,27639.0
2021-06-14 12:15:00,55.54,55.54,55.53,55.53,38481.0,50.3157,50.3157,50.3067,50.3067,38481.0
2021-06-14 12:20:00,55.54,55.54,55.52,55.53,202300.0,50.3157,50.3157,50.2976,50.3067,202300.0
2021-06-14 12:25:00,55.53,55.54,55.52,55.54,23204.0,50.3067,50.3157,50.2976,50.3157,23204.0
2021-06-14 12:30:00,55.54,55.54,55.5,55.51,199637.0,50.3157,50.3157,50.2795,50.2886,199637.0
2021-06-14 12:35:00,55.51,55.55,55.5,55.54,81344.0,50.2886,50.3248,50.2795,50.3157,81344.0
2021-06-14 12:40:00,55.55,55.56,55.53,55.53,153231.0,50.3248,50.3339,50.3067,50.3067,153231.0
2021-06-14 12:45:00,55.54,55.54,55.51,55.52,83069.0,50.3157,50.3157,50.2886,50.2976,83069.0
2021-06-14 12:50:00,55.52,55.52,55.48,55.49,352827.0,50.2976,50.2976,50.2614,50.2704,352827.0
2021-06-14 12:55:00,55.48,55.5,55.48,55.5,144435.0,50.2614,50.2795,50.2614,50.2795,144435.0
2021-06-14 13:00:00,55.5,55.52,55.5,55.51,200455.0,50.2795,50.2976,50.2795,50.2886,200455.0
2021-06-14 13:05:00,55.51,55.52,55.5,55.52,70573.0,50.2886,50.2976,50.2795,50.2976,70573.0
2021-06-14 13:10:00,55.52,55.53,55.51,55.52,85527.0,50.2976,50.3067,50.2886,50.2976,85527.0
2021-06-14 13:15:00,55.52,55.52,55.51,55.52,61835.0,50.2976,50.2976,50.2886,50.2976,61835.0
2021-06-14 13:20:00,55.52,55.52,55.51,55.52,160409.0,50.2976,50.2976,50.2886,50.2976,160409.0
2021-06-14 13:25:00,55.52,55.52,55.51,55.52,62222.0,50.2976,50.2976,50.2886,50.2976,62222.0
2021-06-14 13:30:00,55.52,55.52,55.51,55.52,61464.0,50.2976,50.2976,50.2886,50.2976,61464.0
2021-06-14 13:35:00,55.52,55.52,55.51,55.51,80681.0,50.2976,50.2976,50.2886,50.2886,80681.0
2021-06-14 13:40:00,55.51,55.52,55.51,55.51,22779.0,50.2886,50.2976,50.2886,50.2886,22779.0
2021-06-14 13:45:00,55.52,55.52,55.51,55.52,14326.0,50.2976,50.2976,50.2886,50.2976,14326.0
2021-06-14 13:50:00,55.52,55.52,55.49,55.49,483514.0,50.2976,50.2976,50.2704,50.2704,483514.0
2021-06-14 13:55:00,55.49,55.5,55.47,55.48,134120.0,50.2704,50.2795,50.2523,50.2614,134120.0
2021-06-14 14:00:00,55.48,55.48,55.46,55.46,111817.0,50.2614,50.2614,50.2433,50.2433,111817.0
2021-06-14 14:05:00,55.46,55.47,55.44,55.46,309386.0,50.2433,50.2523,50.2251,50.2433,309386.0
2021-06-14 14:10:00,55.46,55.46,55.44,55.45,175247.0,50.2433,50.2433,50.2251,50.2342,175247.0
2021-06-14 14:15:00,55.45,55.46,55.43,55.43,60349.0,50.2342,50.2433,50.2161,50.2161,60349.0
2021-06-14 14:20:00,55.44,55.44,55.42,55.42,363430.0,50.2251,50.2251,50.207,50.207,363430.0
2021-06-14 14:25:00,55.42,55.42,55.39,55.4,102814.0,50.207,50.207,50.1798,50.1889,102814.0
2021-06-14 14:30:00,55.39,55.42,55.39,55.41,45721.0,50.1798,50.207,50.1798,50.198,45721.0
2021-06-14 14:35:00,55.41,55.41,55.4,55.41,20629.0,50.198,50.198,50.1889,50.198,20629.0
2021-06-14 14:40:00,55.41,55.42,55.4,55.41,61182.0,50.198,50.207,50.1889,50.198,61182.0
2021-06-14 14:45:00,55.41,55.42,55.4,55.4,149737.0,50.198,50.207,50.1889,50.1889,149737.0
2021-06-14 14:50:00,55.4,55.42,55.4,55.41,181584.0,50.1889,50.207,50.1889,50.198,181584.0
2021-06-14 14:55:00,55.41,55.41,55.37,55.39,248277.0,50.198,50.198,50.1617,50.1798,248277.0
2021-06-14 15:00:00,55.38,55.41,55.37,55.4,167676.0,50.1708,50.198,50.1617,50.1889,167676.0
2021-06-14 15:05:00,55.39,55.4,55.37,55.38,124757.0,50.1798,50.1889,50.1617,50.1708,124757.0
2021-06-14 15:10:00,55.38,55.39,55.37,55.38,160213.0,50.1708,50.1798,50.1617,50.1708,160213.0
2021-06-14 15:15:00,55.38,55.38,55.37,55.38,278354.0,50.1708,50.1708,50.1617,50.1708,278354.0
2021-06-14 15:20:00,55.38,55.39,55.37,55.39,85772.0,50.1708,50.1798,50.1617,50.1798,85772.0
2021-06-14 15:25:00,55.39,55.39,55.37,55.38,81093.0,50.1798,50.1798,50.1617,50.1708,81093.0
2021-06-14 15:30:00,55.38,55.39,55.35,55.36,414337.0,50.1708,50.1798,50.1436,50.1527,414337.0
2021-06-14 15:35:00,55.36,55.38,55.35,55.37,162433.0,50.1527,50.1708,50.1436,50.1617,162433.0
2021-06-14 15:40:00,55.37,55.39,55.36,55.39,238651.0,50.1617,50.1798,50.1527,50.1798,238651.0
2021-06-14 15:45:00,55.39,55.41,55.38,55.41,259222.0,50.1798,50.198,50.1708,50.198,259222.0
2021-06-14 15:50:00,55.41,55.41,55.36,55.4,1549604.0,50.198,50.198,50.1527,50.1889,1549604.0
2021-06-14 15:55:00,55.4,55.47,55.38,55.47,2616930.0,50.1889,50.2523,50.1708,50.2523,2616930.0
2021-06-15 09:30:00,55.3,55.31,55.15,55.18,784188.0,50.0983,50.1074,49.9624,49.9896,784188.0
2021-06-15 09:35:00,55.18,55.23,55.18,55.21,342359.0,49.9896,50.0349,49.9896,50.0168,342359.0
2021-06-15 09:40:00,55.21,55.24,55.16,55.23,555496.0,50.0168,50.044,49.9715,50.0349,555496.0
2021-06-15 09:45:00,55.23,55.24,55.17,55.19,198836.0,50.0349,50.044,49.9805,49.9987,198836.0
2021-06-15 09:50:00,55.19,55.24,55.17,55.21,234939.0,49.9987,50.044,49.9805,50.0168,234939.0
2021-06-15 09:55:00,55.22,55.24,55.16,55.2,317681.0,50.0258,50.044,49.9715,50.0077,317681.0
2021-06-15 10:00:00,55.2,55.22,55.16,55.19,122123.0,50.0077,50.0258,49.9715,49.9987,122123.0
2021-06-15 10:05:00,55.19,55.2,55.13,55.13,114084.0,49.9987,50.0077,49.9443,49.9443,114084.0
2021-06-15 10:10:00,55.14,55.15,55.12,55.12,209852.0,49.9534,49.9624,49.9352,49.9352,209852.0
2021-06-15 10:15:00,55.12,55.16,55.1,55.13,140882.0,49.9352,49.9715,49.9171,49.9443,140882.0
2021-06-15 10:20:00,55.13,55.15,55.08,55.1,138553.0,49.9443,49.9624,49.899,49.9171,138553.0
2021-06-15 10:25:00,55.1,55.11,55.05,55.06,123802.0,49.9171,49.9262,49.8718,49.8809,123802.0
2021-06-15 10:30:00,55.07,55.11,55.06,55.09,282647.0,49.8899,49.9262,49.8809,49.9081,282647.0
2021-06-15 10:35:00,55.09,55.12,55.08,55.12,180163.0,49.9081,49.9352,49.899,49.9352,180163.0
2021-06-15 10:40:00,55.12,55.12,55.07,55.1,536043.0,49.9352,49.9352,49.8899,49.9171,536043.0
2021-06-15 10:45:00,55.1,55.14,55.09,55.13,341504.0,49.9171,49.9534,49.9081,49.9443,341504.0
2021-06-15 10:50:00,55.13,55.14,55.08,55.09,153761.0,49.9443,49.9534,49.899,49.9081,153761.0
2021-06-15 10:55:00,55.1,55.12,55.09,55.1,151968.0,49.9171,49.9352,49.9081,49.9171,151968.0
2021-06-15 11:00:00,55.1,55.1,55.06,55.07,186833.0,49.9171,49.9171,49.8809,49.8899,186833.0
2021-06-15 11:05:00,55.07,55.09,55.06,55.07,260059.0,49.8899,49.9081,49.8809,49.8899,260059.0
2021-06-15 11:10:00,55.07,55.1,55.05,55.09,497812.0,49.8899,49.9171,49.8718,49.9081,497812.0
2021-06-15 11:15:00,55.09,55.14,55.08,55.12,367653.0,49.9081,49.9534,49.899,49.9352,367653.0
2021-06-15 11:20:00,55.12,55.12,55.1,55.11,200726.0,49.9352,49.9352,49.9171,49.9262,200726.0
2021-06-15 11:25:00,55.11,55.12,55.06,55.07,259289.0,49.9262,49.9352,49.8809,49.8899,259289.0
2021-06-15 11:30:00,55.07,55.08,55.03,55.04,692303.0,49.8899,49.899,49.8537,49.8628,692303.0
2021-06-15 11:35:00,55.04,55.05,54.98,55.0,227102.0,49.8628,49.8718,49.8084,49.8265,227102.0
2021-06-15 11:40:00,55.0,55.0,54.99,55.0,190952.0,49.8265,49.8265,49.8175,49.8265,190952.0
2021-06-15 11:45:00,55.0,55.0,54.98,54.98,474686.0,49.8265,49.8265,49.8084,49.8084,474686.0
2021-06-15 11:50:00,54.98,54.99,54.94,54.95,198862.0,49.8084,49.8175,49.7722,49.7812,198862.0
2021-06-15 11:55:00,54.95,54.98,54.94,54.98,198780.0,49.7812,49.8084,49.7722,49.8084,198780.0
2021-06-15 12:00:00,54.98,55.0,54.97,54.99,195828.0,49.8084,49.8265,49.7993,49.8175,195828.0
2021-06-15 12:05:00,54.99,55.0,54.98,54.99,252298.0,49.8175,49.8265,49.8084,49.8175,252298.0
2021-06-15 12:10:00,55.0,55.02,54.98,55.0,194614.0,49.8265,49.8446,49.8084,49.8265,194614.0
2021-06-15 12:15:00,55.0,55.01,54.98,54.99,114638.0,49.8265,49.8356,49.8084,49.8175,114638.0
2021-06-15 12:20:00,55.0,55.0,54.98,55.0,123057.0,49.8265,49.8265,49.8084,49.8265,123057.0
2021-06-15 12:25:00,55.0,55.0,54.97,54.99,270358.0,49.8265,49.8265,49.7993,49.8175,270358.0
2021-06-15 12:30:00,54.99,55.0,54.98,55.0,53954.0,49.8175,49.8265,49.8084,49.8265,53954.0
2021-06-15 12:35:00,55.0,55.01,54.98,54.99,391048.0,49.8265,49.8356,49.8084,49.8175,391048.0
2021-06-15 12:40:00,55.0,55.01,54.97,54.98,361394.0,49.8265,49.8356,49.7993,49.8084,361394.0
2021-06-15 12:45:00,54.98,55.0,54.97,55.0,191840.0,49.8084,49.8265,49.7993,49.8265,191840.0
2021-06-15 12:50:00,55.0,55.0,54.98,54.99,261774.0,49.8265,49.8265,49.8084,49.8175,261774.0
2021-06-15 12:55:00,54.99,55.0,54.97,55.0,196036.0,49.8175,49.8265,49.7993,49.8265,196036.0
2021-06-15 13:00:00,55.0,55.0,54.97,55.0,162369.0,49.8265,49.8265,49.7993,49.8265,162369.0
2021-06-15 13:05:00,54.99,55.01,54.97,54.97,157028.0,49.8175,49.8356,49.7993,49.7993,157028.0
2021-06-15 13:10:00,54.97,54.98,54.95,54.97,138264.0,49.7993,49.8084,49.7812,49.7993,138264.0
2021-06-15 13:15:00,54.97,54.98,54.94,54.98,179757.0,49.7993,49.8084,49.7722,49.8084,179757.0
2021-06-15 13:20:00,54.97,54.99,54.97,54.98,82088.0,49.7993,49.8175,49.7993,49.8084,82088.0
2021-06-15 13:25:00,54.99,54.99,54.96,54.96,142986.0,49.8175,49.8175,49.7903,49.7903,142986.0
2021-06-15 13:30:00,54.97,54.98,54.96,54.98,119020.0,49.7993,49.8084,49.7903,49.8084,119020.0
2021-06-15 13:35:00,54.98,54.98,54.96,54.96,178244.0,49.8084,49.8084,49.7903,49.7903,178244.0
2021-06-15 13:40:00,54.97,54.97,54.95,54.97,115487.0,49.7993,49.7993,49.7812,49.7993,115487.0
2021-06-15 13:45:00,54.97,54.99,54.96,54.98,35992.0,49.7993,49.8175,49.7903,49.8084,35992.0
2021-06-15 13:50:00,54.99,55.03,54.98,55.02,379986.0,49.8175,49.8537,49.8084,49.8446,379986.0
2021-06-15 13:55:00,55.02,55.04,55.01,55.03,227125.0,49.8446,49.8628,49.8356,49.8537,227125.0
2021-06-15 14:00:00,55.02,55.04,55.02,55.02,91072.0,49.8446,49.8628,49.8446,49.8446,91072.0
2021-06-15 14:05:00,55.03,55.04,55.02,55.03,161562.0,49.8537,49.8628,49.8446,49.8537,161562.0
2021-06-15 14:10:00,55.02,55.03,54.99,55.0,122685.0,49.8446,49.8537,49.8175,49.8265,122685.0
2021-06-15 14:15:00,55.0,55.01,54.98,55.01,107178.0,49.8265,49.8356,49.8084,49.8356,107178.0
2021-06-15 14:20:00,55.0,55.03,55.0,55.03,92643.0,49.8265,49.8537,49.8265,49.8537,92643.0
2021-06-15 14:25:00,55.03,55.03,55.0,55.0,177924.0,49.8537,49.8537,49.8265,49.8265,177924.0
2021-06-15 14:30:00,55.0,55.01,54.99,55.0,112259.0,49.8265,49.8356,49.8175,49.8265,112259.0
2021-06-15 14:35:00,55.0,55.01,54.99,55.0,84193.0,49.8265,49.8356,49.8175,49.8265,84193.0
2021-06-15 14:40:00,55.0,55.01,54.99,55.0,119522.0,49.8265,49.8356,49.8175,49.8265,119522.0
2021-06-15 14:45:00,55.0,55.03,54.99,55.03,131867.0,49.8265,49.8537,49.8175,49.8537,131867.0
2021-06-15 14:50:00,55.03,55.06,55.02,55.06,510343.0,49.8537,49.8809,49.8446,49.8809,510343.0
2021-06-15 14:55:00,55.05,55.07,55.05,55.05,292763.0,49.8718,49.8899,49.8718,49.8718,292763.0
2021-06-15 15:00:00,55.05,55.06,55.01,55.02,151112.0,49.8718,49.8809,49.8356,49.8446,151112.0
2021-06-15 15:05:00,55.02,55.03,55.01,55.03,301120.0,49.8446,49.8537,49.8356,49.8537,301120.0
2021-06-15 15:10:00,55.03,55.04,55.0,55.01,312794.0,49.8537,49.8628,49.8265,49.8356,312794.0
2021-06-15 15:15:00,55.01,55.02,55.0,55.02,183612.0,49.8356,49.8446,49.8265,49.8446,183612.0
2021-06-15 15:20:00,55.02,55.03,55.0,55.01,412698.0,49.8446,49.8537,49.8265,49.8356,412698.0
2021-06-15 15:25:00,55.01,55.02,54.99,55.0,549417.0,49.8356,49.8446,49.8175,49.8265,549417.0
2021-06-15 15:30:00,55.0,55.01,54.98,54.98,335562.0,49.8265,49.8356,49.8084,49.8084,335562.0
2021-06-15 15:35:00,54.99,55.0,54.97,55.0,258889.0,49.8175,49.8265,49.7993,49.8265,258889.0
2021-06-15 15:40:00,55.0,55.05,54.99,55.02,450314.0,49.8265,49.8718,49.8175,49.8446,450314.0
2021-06-15 15:45:00,55.02,55.03,55.01,55.03,577206.0,49.8446,49.8537,49.8356,49.8537,577206.0
2021-06-15 15:50:00,55.03,55.03,54.99,55.0,1220767.0,49.8537,49.8537,49.8175,49.8265,1220767.0
2021-06-15 15:55:00,55.0,55.06,54.99,55.06,3160129.0,49.8265,49.8809,49.8175,49.8809,3160129.0
2021-06-16 09:30:00,54.96,54.97,54.91,54.94,888264.0,49.7903,49.7993,49.745,49.7722,888264.0
2021-06-16 09:35:00,54.95,54.98,54.92,54.98,468036.0,49.7812,49.8084,49.7541,49.8084,468036.0
2021-06-16 09:40:00,54.98,55.05,54.96,55.03,512681.0,49.8084,49.8718,49.7903,49.8537,512681.0
2021-06-16 09:45:00,55.03,55.05,54.99,55.0,287542.0,49.8537,49.8718,49.8175,49.8265,287542.0
2021-06-16 09:50:00,55.0,55.01,54.98,55.0,401579.0,49.8265,49.8356,49.8084,49.8265,401579.0
2021-06-16 09:55:00,55.01,55.02,54.97,55.0,369853.0,49.8356,49.8446,49.7993,49.8265,369853.0
2021-06-16 10:00:00,55.0,55.01,54.96,54.98,176315.0,49.8265,49.8356,49.7903,49.8084,176315.0
2021-06-16 10:05:00,54.98,55.01,54.97,54.98,140538.0,49.8084,49.8356,49.7993,49.8084,140538.0
2021-06-16 10:10:00,54.98,55.01,54.97,55.01,290510.0,49.8084,49.8356,49.7993,49.8356,290510.0
2021-06-16 10:15:00,55.01,55.02,54.99,55.0,110992.0,49.8356,49.8446,49.8175,49.8265,110992.0
2021-06-16 10:20:00,55.0,55.03,55.0,55.02,251721.0,49.8265,49.8537,49.8265,49.8446,251721.0
2021-06-16 10:25:00,55.02,55.03,55.0,55.01,166823.0,49.8446,49.8537,49.8265,49.8356,166823.0
2021-06-16 10:30:00,55.01,55.04,55.01,55.02,168028.0,49.8356,49.8628,49.8356,49.8446,168028.0
2021-06-16 10:35:00,55.01,55.04,55.01,55.03,355311.0,49.8356,49.8628,49.8356,49.8537,355311.0
2021-06-16 10:40:00,55.04,55.05,55.02,55.05,74027.0,49.8628,49.8718,49.8446,49.8718,74027.0
2021-06-16 10:45:00,55.04,55.05,55.03,55.05,103757.0,49.8628,49.8718,49.8537,49.8718,103757.0
2021-06-16 10:50:00,55.05,55.07,55.03,55.04,117900.0,49.8718,49.8899,49.8537,49.8628,117900.0
2021-06-16 10:55:00,55.05,55.07,55.04,55.07,80519.0,49.8718,49.8899,49.8628,49.8899,80519.0
2021-06-16 11:00:00,55.08,55.09,55.07,55.08,38314.0,49.899,49.9081,49.8899,49.899,38314.0
2021-06-16 11:05:00,55.09,55.1,55.06,55.07,96922.0,49.9081,49.9171,49.8809,49.8899,96922.0
2021-06-16 11:10:00,55.07,55.07,55.05,55.07,84129.0,49.8899,49.8899,49.8718,49.8899,84129.0
2021-06-16 11:15:00,55.07,55.08,55.06,55.08,30275.0,49.8899,49.899,49.8809,49.899,30275.0
2021-06-16 11:20:00,55.08,55.09,55.07,55.08,22054.0,49.899,49.9081,49.8899,49.899,22054.0
2021-06-16 11:25:00,55.08,55.08,55.06,55.07,36265.0,49.899,49.899,49.8809,49.8899,36265.0
2021-06-16 11:30:00,55.06,55.08,55.05,55.05,264860.0,49.8809,49.899,49.8718,49.8718,264860.0
2021-06-16 11:35:00,55.05,55.06,55.04,55.05,186455.0,49.8718,49.8809,49.8628,49.8718,186455.0
2021-06-16 11:40:00,55.05,55.08,55.05,55.08,706652.0,49.8718,49.899,49.8718,49.899,706652.0
2021-06-16 11:45:00,55.08,55.1,55.07,55.09,130211.0,49.899,49.9171,49.8899,49.9081,130211.0
2021-06-16 11:50:00,55.09,55.09,55.08,55.09,99099.0,49.9081,49.9081,49.899,49.9081,99099.0
2021-06-16 11:55:00,55.08,55.09,55.04,55.05,257814.0,49.899,49.9081,49.8628,49.8718,257814.0
2021-06-16 12:00:00,55.05,55.08,55.04,55.06,123015.0,49.8718,49.899,49.8628,49.8809,123015.0
2021-06-16 12:05:00,55.06,55.06,55.02,55.03,416263.0,49.8809,49.8809,49.8446,49.8537,416263.0
2021-06-16 12:10:00,55.03,55.03,54.98,54.98,306920.0,49.8537,49.8537,49.8084,49.8084,306920.0
2021-06-16 12:15:00,54.98,54.99,54.93,54.94,333355.0,49.8084,49.8175,49.7631,49.7722,333355.0
2021-06-16 12:20:00,54.94,54.96,54.93,54.94,198129.0,49.7722,49.7903,49.7631,49.7722,198129.0
2021-06-16 12:25:00,54.93,54.94,54.9,54.92,194304.0,49.7631,49.7722,49.7359,49.7541,194304.0
2021-06-16 12:30:00,54.92,54.95,54.91,54.94,159573.0,49.7541,49.7812,49.745,49.7722,159573.0
2021-06-16 12:35:00,54.94,54.95,54.91,54.91,270752.0,49.7722,49.7812,49.745,49.745,270752.0
2021-06-16 12:40:00,54.91,54.93,54.91,54.91,271242.0,49.745,49.7631,49.745,49.745,271242.0
2021-06-16 12:45:00,54.92,54.94,54.91,54.94,284939.0,49.7541,49.7722,49.745,49.7722,284939.0
2021-06-16 12:50:00,54.94,54.95,54.92,54.93,169519.0,49.7722,49.7812,49.7541,49.7631,169519.0
2021-06-16 12:55:00,54.93,54.95,54.92,54.95,384513.0,49.7631,49.7812,49.7541,49.7812,384513.0
2021-06-16 13:00:00,54.95,54.95,54.92,54.93,282665.0,49.7812,49.7812,49.7541,49.7631,282665.0
2021-06-16 13:05:00,54.93,54.95,54.92,54.95,391938.0,49.7631,49.7812,49.7541,49.7812,391938.0
2021-06-16 13:10:00,54.95,54.97,54.94,54.95,467484.0,49.7812,49.7993,49.7722,49.7812,467484.0
2021-06-16 13:15:00,54.95,54.95,54.92,54.93,175520.0,49.7812,49.7812,49.7541,49.7631,175520.0
2021-06-16 13:20:00,54.93,54.93,54.9,54.91,460549.0,49.7631,49.7631,49.7359,49.745,460549.0
2021-06-16 13:25:00,54.91,54.92,54.88,54.89,456639.0,49.745,49.7541,49.7178,49.7269,456639.0
2021-06-16 13:30:00,54.89,54.94,54.88,54.94,437632.0,49.7269,49.7722,49.7178,49.7722,437632.0
2021-06-16 13:35:00,54.94,54.96,54.93,54.95,260568.0,49.7722,49.7903,49.7631,49.7812,260568.0
2021-06-16 13:40:00,54.95,54.96,54.93,54.95,535294.0,49.7812,49.7903,49.7631,49.7812,535294.0
2021-06-16 13:45:00,54.95,54.95,54.91,54.91,367207.0,49.7812,49.7812,49.745,49.745,367207.0
2021-06-16 13:50:00,54.91,54.94,54.89,54.94,271832.0,49.745,49.7722,49.7269,49.7722,271832.0
2021-06-16 13:55:00,54.94,54.94,54.92,54.92,341393.0,49.7722,49.7722,49.7541,49.7541,341393.0
2021-06-16 14:00:00,54.92,54.93,54.49,54.62,2460300.0,49.7541,49.7631,49.3645,49.4823,2460300.0
2021-06-16 14:05:00,54.62,54.66,54.56,54.59,728233.0,49.4823,49.5185,49.4279,49.4551,728233.0
2021-06-16 14:10:00,54.6,54.61,54.46,54.46,709722.0,49.4642,49.4732,49.3373,49.3373,709722.0
2021-06-16 14:15:00,54.46,54.46,54.23,54.25,1666406.0,49.3373,49.3373,49.129,49.1471,1666406.0
2021-06-16 14:20:00,54.26,54.44,54.25,54.43,1096784.0,49.1561,49.3192,49.1471,49.3101,1096784.0
2021-06-16 14:25:00,54.42,54.48,54.4,54.41,989891.0,49.3011,49.3554,49.283,49.292,989891.0
2021-06-16 14:30:00,54.41,54.45,54.33,54.35,976215.0,49.292,49.3283,49.2195,49.2377,976215.0
2021-06-16 14:35:00,54.36,54.4,54.26,54.31,859168.0,49.2467,49.283,49.1561,49.2014,859168.0
2021-06-16 14:40:00,54.31,54.32,54.12,54.14,923678.0,49.2014,49.2105,49.0293,49.0474,923678.0
2021-06-16 14:45:00,54.13,54.23,54.09,54.13,1548284.0,49.0384,49.129,49.0021,49.0384,1548284.0
2021-06-16 14:50:00,54.13,54.27,54.12,54.22,1919993.0,49.0384,49.1652,49.0293,49.1199,1919993.0
2021-06-16 14:55:00,54.22,54.3,54.18,54.25,591825.0,49.1199,49.1924,49.0837,49.1471,591825.0
2021-06-16 15:00:00,54.24,54.32,54.2,54.32,886648.0,49.138,49.2105,49.1018,49.2105,886648.0
2021-06-16 15:05:00,54.32,54.39,54.31,54.39,366339.0,49.2105,49.2739,49.2014,49.2739,366339.0
2021-06-16 15:10:00,54.39,54.43,54.38,54.42,570644.0,49.2739,49.3101,49.2648,49.3011,570644.0
2021-06-16 15:15:00,54.42,54.51,54.41,54.5,587092.0,49.3011,49.3826,49.292,49.3736,587092.0
2021-06-16 15:20:00,54.5,54.52,54.48,54.52,450101.0,49.3736,49.3917,49.3554,49.3917,450101.0
2021-06-16 15:25:00,54.51,54.52,54.49,54.52,591471.0,49.3826,49.3917,49.3645,49.3917,591471.0
2021-06-16 15:30:00,54.52,54.54,54.44,54.45,1026616.0,49.3917,49.4098,49.3192,49.3283,1026616.0
2021-06-16 15:35:00,54.44,54.44,54.38,54.4,667028.0,49.3192,49.3192,49.2648,49.283,667028.0
2021-06-16 15:40:00,54.4,54.51,54.4,54.44,806754.0,49.283,49.3826,49.283,49.3192,806754.0
2021-06-16 15:45:00,54.44,54.44,54.37,54.39,832818.0,49.3192,49.3192,49.2558,49.2739,832818.0
2021-06-16 15:50:00,54.39,54.41,54.34,54.35,992797.0,49.2739,49.292,49.2286,49.2377,992797.0
2021-06-16 15:55:00,54.35,54.36,54.28,54.29,2867305.0,49.2377,49.2467,49.1743,49.1833,2867305.0
2021-06-17 09:30:00,54.54,54.68,54.5,54.66,2811726.0,49.4098,49.5366,49.3736,49.5185,2811726.0
2021-06-17 09:35:00,54.66,54.76,54.63,54.73,1793241.0,49.5185,49.6091,49.4913,49.5819,1793241.0
2021-06-17 09:40:00,54.74,54.74,54.65,54.65,601644.0,49.591,49.591,49.5094,49.5094,601644.0
2021-06-17 09:45:00,54.66,54.72,54.65,54.66,905864.0,49.5185,49.5729,49.5094,49.5185,905864.0
2021-06-17 09:50:00,54.66,54.71,54.65,54.66,375244.0,49.5185,49.5638,49.5094,49.5185,375244.0
2021-06-17 09:55:00,54.66,54.67,54.63,54.63,276995.0,49.5185,49.5276,49.4913,49.4913,276995.0
2021-06-17 10:00:00,54.63,54.68,54.62,54.66,294885.0,49.4913,49.5366,49.4823,49.5185,294885.0
2021-06-17 10:05:00,54.66,54.71,54.64,54.65,409250.0,49.5185,49.5638,49.5004,49.5094,409250.0
2021-06-17 10:10:00,54.65,54.66,54.62,54.66,331278.0,49.5094,49.5185,49.4823,49.5185,331278.0
2021-06-17 10:15:00,54.66,54.73,54.64,54.73,198981.0,49.5185,49.5819,49.5004,49.5819,198981.0
2021-06-17 10:20:00,54.73,54.75,54.7,54.73,161483.0,49.5819,49.6,49.5547,49.5819,161483.0
2021-06-17 10:25:00,54.72,54.75,54.7,54.74,126326.0,49.5729,49.6,49.5547,49.591,126326.0
2021-06-17 10:30:00,54.74,54.78,54.71,54.78,210277.0,49.591,49.6272,49.5638,49.6272,210277.0
2021-06-17 10:35:00,54.78,54.82,54.78,54.8,229499.0,49.6272,49.6635,49.6272,49.6453,229499.0
2021-06-17 10:40:00,54.8,54.81,54.75,54.75,508753.0,49.6453,49.6544,49.6,49.6,508753.0
2021-06-17 10:45:00,54.76,54.78,54.73,54.75,125057.0,49.6091,49.6272,49.5819,49.6,125057.0
2021-06-17 10:50:00,54.75,54.77,54.72,54.72,146782.0,49.6,49.6182,49.5729,49.5729,146782.0
2021-06-17 10:55:00,54.73,54.73,54.71,54.73,178486.0,49.5819,49.5819,49.5638,49.5819,178486.0
2021-06-17 11:00:00,54.73,54.75,54.66,54.66,381793.0,49.5819,49.6,49.5185,49.5185,381793.0
2021-06-17 11:05:00,54.67,54.68,54.64,54.65,121391.0,49.5276,49.5366,49.5004,49.5094,121391.0
2021-06-17 11:10:00,54.66,54.66,54.55,54.57,825106.0,49.5185,49.5185,49.4189,49.437,825106.0
2021-06-17 11:15:00,54.58,54.64,54.57,54.62,369380.0,49.446,49.5004,49.437,49.4823,369380.0
2021-06-17 11:20:00,54.62,54.63,54.6,54.61,270721.0,49.4823,49.4913,49.4642,49.4732,270721.0
2021-06-17 11:25:00,54.62,54.72,54.61,54.71,225489.0,49.4823,49.5729,49.4732,49.5638,225489.0
2021-06-17 11:30:00,54.71,54.73,54.68,54.71,81656.0,49.5638,49.5819,49.5366,49.5638,81656.0
2021-06-17 11:35:00,54.71,54.73,54.68,54.69,163373.0,49.5638,49.5819,49.5366,49.5457,163373.0
2021-06-17 11:40:00,54.69,54.7,54.65,54.69,128561.0,49.5457,49.5547,49.5094,49.5457,128561.0
2021-06-17 11:45:00,54.69,54.72,54.69,54.7,119835.0,49.5457,49.5729,49.5457,49.5547,119835.0
2021-06-17 11:50:00,54.7,54.7,54.62,54.65,126668.0,49.5547,49.5547,49.4823,49.5094,126668.0
2021-06-17 11:55:00,54.65,54.66,54.59,54.6,100716.0,49.5094,49.5185,49.4551,49.4642,100716.0
2021-06-17 12:00:00,54.6,54.65,54.59,54.63,283757.0,49.4642,49.5094,49.4551,49.4913,283757.0
2021-06-17 12:05:00,54.63,54.64,54.6,54.61,102289.0,49.4913,49.5004,49.4642,49.4732,102289.0
2021-06-17 12:10:00,54.61,54.63,54.58,54.62,132998.0,49.4732,49.4913,49.446,49.4823,132998.0
2021-06-17 12:15:00,54.62,54.63,54.52,54.54,108608.0,49.4823,49.4913,49.3917,49.4098,108608.0
2021-06-17 12:20:00,54.53,54.56,54.49,54.5,245264.0,49.4007,49.4279,49.3645,49.3736,245264.0
2021-06-17 12:25:00,54.51,54.53,54.48,54.49,295694.0,49.3826,49.4007,49.3554,49.3645,295694.0
2021-06-17 12:30:00,54.49,54.52,54.45,54.52,153796.0,49.3645,49.3917,49.3283,49.3917,153796.0
2021-06-17 12:35:00,54.51,54.55,54.5,54.52,51860.0,49.3826,49.4189,49.3736,49.3917,51860.0
2021-06-17 12:40:00,54.52,54.56,54.51,54.53,52529.0,49.3917,49.4279,49.3826,49.4007,52529.0
2021-06-17 12:45:00,54.53,54.56,54.52,54.53,190014.0,49.4007,49.4279,49.3917,49.4007,190014.0
2021-06-17 12:50:00,54.53,54.55,54.48,54.54,153111.0,49.4007,49.4189,49.3554,49.4098,153111.0
2021-06-17 12:55:00,54.53,54.56,54.53,54.56,192429.0,49.4007,49.4279,49.4007,49.4279,192429.0
2021-06-17 13:00:00,54.56,54.61,54.55,54.61,106325.0,49.4279,49.4732,49.4189,49.4732,106325.0
2021-06-17 13:05:00,54.61,54.68,54.6,54.68,181047.0,49.4732,49.5366,49.4642,49.5366,181047.0
2021-06-17 13:10:00,54.68,54.69,54.63,54.66,307668.0,49.5366,49.5457,49.4913,49.5185,307668.0
2021-06-17 13:15:00,54.67,54.69,54.65,54.68,210231.0,49.5276,49.5457,49.5094,49.5366,210231.0
2021-06-17 13:20:00,54.68,54.7,54.64,54.66,142262.0,49.5366,49.5547,49.5004,49.5185,142262.0
2021-06-17 13:25:00,54.67,54.71,54.66,54.7,178520.0,49.5276,49.5638,49.5185,49.5547,178520.0
2021-06-17 13:30:00,54.7,54.72,54.66,54.72,151084.0,49.5547,49.5729,49.5185,49.5729,151084.0
2021-06-17 13:35:00,54.71,54.72,54.7,54.72,145216.0,49.5638,49.5729,49.5547,49.5729,145216.0
2021-06-17 13:40:00,54.73,54.75,54.72,54.75,160161.0,49.5819,49.6,49.5729,49.6,160161.0
2021-06-17 13:45:00,54.75,54.77,54.73,54.76,134102.0,49.6,49.6182,49.5819,49.6091,134102.0
2021-06-17 13:50:00,54.76,54.77,54.74,54.74,54902.0,49.6091,49.6182,49.591,49.591,54902.0
2021-06-17 13:55:00,54.74,54.75,54.7,54.7,156102.0,49.591,49.6,49.5547,49.5547,156102.0
2021-06-17 14:00:00,54.71,54.72,54.66,54.69,223871.0,49.5638,49.5729,49.5185,49.5457,223871.0
2021-06-17 14:05:00,54.68,54.7,54.65,54.68,110349.0,49.5366,49.5547,49.5094,49.5366,110349.0
2021-06-17 14:10:00,54.68,54.72,54.68,54.7,85967.0,49.5366,49.5729,49.5366,49.5547,85967.0
2021-06-17 14:15:00,54.7,54.7,54.67,54.69,56141.0,49.5547,49.5547,49.5276,49.5457,56141.0
2021-06-17 14:20:00,54.68,54.69,54.67,54.68,146626.0,49.5366,49.5457,49.5276,49.5366,146626.0
2021-06-17 14:25:00,54.68,54.73,54.68,54.73,91361.0,49.5366,49.5819,49.5366,49.5819,91361.0
2021-06-17 14:30:00,54.73,54.73,54.68,54.69,97536.0,49.5819,49.5819,49.5366,49.5457,97536.0
2021-06-17 14:35:00,54.69,54.69,54.66,54.67,103736.0,49.5457,49.5457,49.5185,49.5276,103736.0
2021-06-17 14:40:00,54.67,54.68,54.66,54.68,53146.0,49.5276,49.5366,49.5185,49.5366,53146.0
2021-06-17 14:45:00,54.68,54.71,54.65,54.67,146234.0,49.5366,49.5638,49.5094,49.5276,146234.0
2021-06-17 14:50:00,54.66,54.69,54.65,54.67,317604.0,49.5185,49.5457,49.5094,49.5276,317604.0
2021-06-17 14:55:00,54.67,54.69,54.66,54.67,226707.0,49.5276,49.5457,49.5185,49.5276,226707.0
2021-06-17 15:00:00,54.67,54.69,54.66,54.69,204750.0,49.5276,49.5457,49.5185,49.5457,204750.0
2021-06-17 15:05:00,54.68,54.69,54.66,54.68,339296.0,49.5366,49.5457,49.5185,49.5366,339296.0
2021-06-17 15:10:00,54.68,54.71,54.67,54.71,57824.0,49.5366,49.5638,49.5276,49.5638,57824.0
2021-06-17 15:15:00,54.71,54.72,54.69,54.7,65616.0,49.5638,49.5729,49.5457,49.5547,65616.0
2021-06-17 15:20:00,54.7,54.7,54.67,54.67,103838.0,49.5547,49.5547,49.5276,49.5276,103838.0
2021-06-17 15:25:00,54.67,54.7,54.66,54.69,164889.0,49.5276,49.5547,49.5185,49.5457,164889.0
2021-06-17 15:30:00,54.69,54.72,54.68,54.7,197846.0,49.5457,49.5729,49.5366,49.5547,197846.0
2021-06-17 15:35:00,54.7,54.71,54.68,54.71,185257.0,49.5547,49.5638,49.5366,49.5638,185257.0
2021-06-17 15:40:00,54.71,54.71,54.68,54.71,408767.0,49.5638,49.5638,49.5366,49.5638,408767.0
2021-06-17 15:45:00,54.71,54.71,54.67,54.68,247180.0,49.5638,49.5638,49.5276,49.5366,247180.0
2021-06-17 15:50:00,54.68,54.7,54.59,54.59,826128.0,49.5366,49.5547,49.4551,49.4551,826128.0
2021-06-17 15:55:00,54.6,54.67,54.58,54.63,2277801.0,49.4642,49.5276,49.446,49.4913,2277801.0
2021-06-18 09:30:00,54.38,54.48,54.31,54.36,2696932.0,49.2648,49.3554,49.2014,49.2467,2696932.0
2021-06-18 09:35:00,54.36,54.38,54.29,54.33,882142.0,49.2467,49.2648,49.1833,49.2195,882142.0
2021-06-18 09:40:00,54.33,54.45,54.31,54.39,460638.0,49.2195,49.3283,49.2014,49.2739,460638.0
2021-06-18 09:45:00,54.4,54.41,54.35,54.36,868330.0,49.283,49.292,49.2377,49.2467,868330.0
2021-06-18 09:50:00,54.36,54.37,54.26,54.27,259078.0,49.2467,49.2558,49.1561,49.1652,259078.0
2021-06-18 09:55:00,54.27,54.39,54.27,54.31,412384.0,49.1652,49.2739,49.1652,49.2014,412384.0
2021-06-18 10:00:00,54.31,54.34,54.23,54.24,284427.0,49.2014,49.2286,49.129,49.138,284427.0
2021-06-18 10:05:00,54.23,54.34,54.23,54.34,268154.0,49.129,49.2286,49.129,49.2286,268154.0
2021-06-18 10:10:00,54.34,54.35,54.25,54.31,526200.0,49.2286,49.2377,49.1471,49.2014,526200.0
2021-06-18 10:15:00,54.32,54.33,54.25,54.25,259148.0,49.2105,49.2195,49.1471,49.1471,259148.0
2021-06-18 10:20:00,54.25,54.3,54.23,54.25,180318.0,49.1471,49.1924,49.129,49.1471,180318.0
2021-06-18 10:25:00,54.25,54.25,54.18,54.25,775904.0,49.1471,49.1471,49.0837,49.1471,775904.0
2021-06-18 10:30:00,54.24,54.3,54.16,54.29,332081.0,49.138,49.1924,49.0655,49.1833,332081.0
2021-06-18 10:35:00,54.28,54.35,54.28,54.35,229880.0,49.1743,49.2377,49.1743,49.2377,229880.0
2021-06-18 10:40:00,54.35,54.37,54.3,54.33,950198.0,49.2377,49.2558,49.1924,49.2195,950198.0
2021-06-18 10:45:00,54.33,54.34,54.27,54.3,567858.0,49.2195,49.2286,49.1652,49.1924,567858.0
2021-06-18 10:50:00,54.3,54.32,54.22,54.23,397911.0,49.1924,49.2105,49.1199,49.129,397911.0
2021-06-18 10:55:00,54.23,54.27,54.22,54.25,221741.0,49.129,49.1652,49.1199,49.1471,221741.0
2021-06-18 11:00:00,54.24,54.27,54.21,54.21,305353.0,49.138,49.1652,49.1108,49.1108,305353.0
2021-06-18 11:05:00,54.21,54.24,54.19,54.21,230065.0,49.1108,49.138,49.0927,49.1108,230065.0
2021-06-18 11:10:00,54.21,54.23,54.16,54.17,384560.0,49.1108,49.129,49.0655,49.0746,384560.0
2021-06-18 11:15:00,54.17,54.26,54.16,54.24,354540.0,49.0746,49.1561,49.0655,49.138,354540.0
2021-06-18 11:20:00,54.24,54.25,54.2,54.23,244619.0,49.138,49.1471,49.1018,49.129,244619.0
2021-06-18 11:25:00,54.23,54.23,54.17,54.18,202962.0,49.129,49.129,49.0746,49.0837,202962.0
2021-06-18 11:30:00,54.18,54.27,54.15,54.24,396978.0,49.0837,49.1652,49.0565,49.138,396978.0
2021-06-18 11:35:00,54.24,54.29,54.21,54.27,266192.0,49.138,49.1833,49.1108,49.1652,266192.0
2021-06-18 11:40:00,54.27,54.27,54.21,54.21,604671.0,49.1652,49.1652,49.1108,49.1108,604671.0
2021-06-18 11:45:00,54.21,54.24,54.2,54.22,202374.0,49.1108,49.138,49.1018,49.1199,202374.0
2021-06-18 11:50:00,54.22,54.24,54.21,54.23,170465.0,49.1199,49.138,49.1108,49.129,170465.0
2021-06-18 11:55:00,54.22,54.25,54.21,54.25,117528.0,49.1199,49.1471,49.1108,49.1471,117528.0
2021-06-18 12:00:00,54.25,54.27,54.24,54.26,281884.0,49.1471,49.1652,49.138,49.1561,281884.0
2021-06-18 12:05:00,54.26,54.32,54.23,54.3,464518.0,49.1561,49.2105,49.129,49.1924,464518.0
2021-06-18 12:10:00,54.3,54.31,54.28,54.29,249611.0,49.1924,49.2014,49.1743,49.1833,249611.0
2021-06-18 12:15:00,54.28,54.31,54.27,54.31,120852.0,49.1743,49.2014,49.1652,49.2014,120852.0
2021-06-18 12:20:00,54.31,54.31,54.26,54.26,287577.0,49.2014,49.2014,49.1561,49.1561,287577.0
2021-06-18 12:25:00,54.27,54.28,54.25,54.28,305718.0,49.1652,49.1743,49.1471,49.1743,305718.0
2021-06-18 12:30:00,54.28,54.29,54.25,54.26,74901.0,49.1743,49.1833,49.1471,49.1561,74901.0
2021-06-18 12:35:00,54.26,54.28,54.25,54.26,95690.0,49.1561,49.1743,49.1471,49.1561,95690.0
2021-06-18 12:40:00,54.26,54.27,54.25,54.25,376888.0,49.1561,49.1652,49.1471,49.1471,376888.0
2021-06-18 12:45:00,54.25,54.26,54.23,54.25,252574.0,49.1471,49.1561,49.129,49.1471,252574.0
2021-06-18 12:50:00,54.25,54.27,54.23,54.26,180146.0,49.1471,49.1652,49.129,49.1561,180146.0
2021-06-18 12:55:00,54.26,54.27,54.24,54.26,312365.0,49.1561,49.1652,49.138,49.1561,312365.0
2021-06-18 13:00:00,54.26,54.27,54.24,54.27,218065.0,49.1561,49.1652,49.138,49.1652,218065.0
2021-06-18 13:05:00,54.27,54.29,54.25,54.27,145546.0,49.1652,49.1833,49.1471,49.1652,145546.0
2021-06-18 13:10:00,54.28,54.31,54.27,54.3,48947.0,49.1743,49.2014,49.1652,49.1924,48947.0
2021-06-18 13:15:00,54.3,54.31,54.29,54.3,47276.0,49.1924,49.2014,49.1833,49.1924,47276.0
2021-06-18 13:20:00,54.3,54.3,54.26,54.27,67951.0,49.1924,49.1924,49.1561,49.1652,67951.0
2021-06-18 13:25:00,54.28,54.28,54.25,54.25,42612.0,49.1743,49.1743,49.1471,49.1471,42612.0
2021-06-18 13:30:00,54.25,54.29,54.24,54.28,92534.0,49.1471,49.1833,49.138,49.1743,92534.0
2021-06-18 13:35:00,54.29,54.34,54.29,54.32,77687.0,49.1833,49.2286,49.1833,49.2105,77687.0
2021-06-18 13:40:00,54.32,54.33,54.31,54.31,105229.0,49.2105,49.2195,49.2014,49.2014,105229.0
2021-06-18 13:45:00,54.3,54.31,54.28,54.29,221397.0,49.1924,49.2014,49.1743,49.1833,221397.0
2021-06-18 13:50:00,54.29,54.34,54.28,54.34,275347.0,49.1833,49.2286,49.1743,49.2286,275347.0
2021-06-18 13:55:00,54.34,54.35,54.33,54.35,446846.0,49.2286,49.2377,49.2195,49.2377,446846.0
2021-06-18 14:00:00,54.35,54.38,54.33,54.35,91141.0,49.2377,49.2648,49.2195,49.2377,91141.0
2021-06-18 14:05:00,54.34,54.37,54.34,54.36,161360.0,49.2286,49.2558,49.2286,49.2467,161360.0
2021-06-18 14:10:00,54.36,54.37,54.33,54.35,154232.0,49.2467,49.2558,49.2195,49.2377,154232.0
2021-06-18 14:15:00,54.36,54.36,54.33,54.35,204066.0,49.2467,49.2467,49.2195,49.2377,204066.0
2021-06-18 14:20:00,54.35,54.37,54.31,54.33,344465.0,49.2377,49.2558,49.2014,49.2195,344465.0
2021-06-18 14:25:00,54.33,54.33,54.27,54.28,503108.0,49.2195,49.2195,49.1652,49.1743,503108.0
2021-06-18 14:30:00,54.28,54.3,54.26,54.26,247492.0,49.1743,49.1924,49.1561,49.1561,247492.0
2021-06-18 14:35:00,54.27,54.27,54.23,54.26,365445.0,49.1652,49.1652,49.129,49.1561,365445.0
2021-06-18 14:40:00,54.26,54.27,54.22,54.22,178862.0,49.1561,49.1652,49.1199,49.1199,178862.0
2021-06-18 14:45:00,54.22,54.24,54.21,54.23,190512.0,49.1199,49.138,49.1108,49.129,190512.0
2021-06-18 14:50:00,54.23,54.24,54.2,54.2,433924.0,49.129,49.138,49.1018,49.1018,433924.0
2021-06-18 14:55:00,54.21,54.21,54.15,54.18,374737.0,49.1108,49.1108,49.0565,49.0837,374737.0
2021-06-18 15:00:00,54.18,54.21,54.15,54.16,328257.0,49.0837,49.1108,49.0565,49.0655,328257.0
2021-06-18 15:05:00,54.16,54.16,54.12,54.15,578327.0,49.0655,49.0655,49.0293,49.0565,578327.0
2021-06-18 15:10:00,54.15,54.22,54.14,54.2,401653.0,49.0565,49.1199,49.0474,49.1018,401653.0
2021-06-18 15:15:00,54.2,54.22,54.18,54.22,383638.0,49.1018,49.1199,49.0837,49.1199,383638.0
2021-06-18 15:20:00,54.22,54.24,54.21,54.23,378627.0,49.1199,49.138,49.1108,49.129,378627.0
2021-06-18 15:25:00,54.23,54.24,54.19,54.2,427158.0,49.129,49.138,49.0927,49.1018,427158.0
2021-06-18 15:30:00,54.2,54.2,54.16,54.16,492645.0,49.1018,49.1018,49.0655,49.0655,492645.0
2021-06-18 15:35:00,54.16,54.18,54.16,54.17,482153.0,49.0655,49.0837,49.0655,49.0746,482153.0
2021-06-18 15:40:00,54.17,54.19,54.16,54.18,380165.0,49.0746,49.0927,49.0655,49.0837,380165.0
2021-06-18 15:45:00,54.18,54.19,54.14,54.14,448250.0,49.0837,49.0927,49.0474,49.0474,448250.0
2021-06-18 15:50:00,54.14,54.19,54.13,54.17,1059442.0,49.0474,49.0927,49.0384,49.0746,1059442.0
2021-06-18 15:55:00,54.17,54.24,54.14,54.2,5691333.0,49.0746,49.138,49.0474,49.1018,5691333.0
2021-06-21 09:30:00,54.17,54.19,53.98,54.0,1135015.0,49.0746,49.0927,48.9025,48.9206,1135015.0
2021-06-21 09:35:00,53.99,54.02,53.96,53.99,688909.0,48.9115,48.9387,48.8844,48.9115,688909.0
2021-06-21 09:40:00,54.0,54.03,53.95,54.02,438809.0,48.9206,48.9478,48.8753,48.9387,438809.0
2021-06-21 09:45:00,54.02,54.02,53.92,53.99,265079.0,48.9387,48.9387,48.8481,48.9115,265079.0
2021-06-21 09:50:00,53.98,54.01,53.95,54.01,388585.0,48.9025,48.9296,48.8753,48.9296,388585.0
2021-06-21 09:55:00,54.01,54.06,54.0,54.05,314777.0,48.9296,48.9749,48.9206,48.9659,314777.0
2021-06-21 10:00:00,54.06,54.06,54.01,54.04,437501.0,48.9749,48.9749,48.9296,48.9568,437501.0
2021-06-21 10:05:00,54.04,54.11,54.04,54.11,301356.0,48.9568,49.0202,48.9568,49.0202,301356.0
2021-06-21 10:10:00,54.11,54.12,54.05,54.08,226766.0,49.0202,49.0293,48.9659,48.9931,226766.0
2021-06-21 10:15:00,54.09,54.11,54.06,54.07,168572.0,49.0021,49.0202,48.9749,48.984,168572.0
2021-06-21 10:20:00,54.07,54.09,54.04,54.05,396034.0,48.984,49.0021,48.9568,48.9659,396034.0
2021-06-21 10:25:00,54.05,54.12,54.05,54.11,188691.0,48.9659,49.0293,48.9659,49.0202,188691.0
2021-06-21 10:30:00,54.11,54.14,54.1,54.14,139936.0,49.0202,49.0474,49.0112,49.0474,139936.0
2021-06-21 10:35:00,54.14,54.2,54.14,54.19,252114.0,49.0474,49.1018,49.0474,49.0927,252114.0
2021-06-21 10:40:00,54.19,54.23,54.19,54.22,324692.0,49.0927,49.129,49.0927,49.1199,324692.0
2021-06-21 10:45:00,54.22,54.24,54.19,54.22,623128.0,49.1199,49.138,49.0927,49.1199,623128.0
2021-06-21 10:50:00,54.22,54.25,54.22,54.23,175231.0,49.1199,49.1471,49.1199,49.129,175231.0
2021-06-21 10:55:00,54.23,54.24,54.18,54.2,105507.0,49.129,49.138,49.0837,49.1018,105507.0
2021-06-21 11:00:00,54.21,54.24,54.21,54.24,142754.0,49.1108,49.138,49.1108,49.138,142754.0
2021-06-21 11:05:00,54.24,54.29,54.24,54.27,344720.0,49.138,49.1833,49.138,49.1652,344720.0
2021-06-21 11:10:00,54.27,54.29,54.24,54.25,95522.0,49.1652,49.1833,49.138,49.1471,95522.0
2021-06-21 11:15:00,54.25,54.29,54.24,54.27,97087.0,49.1471,49.1833,49.138,49.1652,97087.0
2021-06-21 11:20:00,54.26,54.29,54.24,54.27,96180.0,49.1561,49.1833,49.138,49.1652,96180.0
2021-06-21 11:25:00,54.27,54.29,54.25,54.27,85879.0,49.1652,49.1833,49.1471,49.1652,85879.0
2021-06-21 11:30:00,54.27,54.27,54.21,54.21,143346.0,49.1652,49.1652,49.1108,49.1108,143346.0
2021-06-21 11:35:00,54.21,54.24,54.21,54.23,71179.0,49.1108,49.138,49.1108,49.129,71179.0
2021-06-21 11:40:00,54.23,54.27,54.23,54.27,195037.0,49.129,49.1652,49.129,49.1652,195037.0
2021-06-21 11:45:00,54.27,54.28,54.25,54.26,184314.0,49.1652,49.1743,49.1471,49.1561,184314.0
2021-06-21 11:50:00,54.26,54.26,54.23,54.24,188410.0,49.1561,49.1561,49.129,49.138,188410.0
2021-06-21 11:55:00,54.23,54.26,54.22,54.25,200740.0,49.129,49.1561,49.1199,49.1471,200740.0
2021-06-21 12:00:00,54.25,54.28,54.25,54.26,92797.0,49.1471,49.1743,49.1471,49.1561,92797.0
2021-06-21 12:05:00,54.26,54.3,54.26,54.3,98562.0,49.1561,49.1924,49.1561,49.1924,98562.0
2021-06-21 12:10:00,54.29,54.3,54.28,54.3,88069.0,49.1833,49.1924,49.1743,49.1924,88069.0
2021-06-21 12:15:00,54.3,54.32,54.3,54.3,63318.0,49.1924,49.2105,49.1924,49.1924,63318.0
2021-06-21 12:20:00,54.3,54.31,54.28,54.3,78211.0,49.1924,49.2014,49.1743,49.1924,78211.0
2021-06-21 12:25:00,54.3,54.32,54.3,54.3,38839.0,49.1924,49.2105,49.1924,49.1924,38839.0
2021-06-21 12:30:00,54.3,54.33,54.3,54.3,151529.0,49.1924,49.2195,49.1924,49.1924,151529.0
2021-06-21 12:35:00,54.3,54.34,54.29,54.33,65790.0,49.1924,49.2286,49.1833,49.2195,65790.0
2021-06-21 12:40:00,54.33,54.35,54.32,54.34,83978.0,49.2195,49.2377,49.2105,49.2286,83978.0
2021-06-21 12:45:00,54.34,54.38,54.33,54.34,396823.0,49.2286,49.2648,49.2195,49.2286,396823.0
2021-06-21 12:50:00,54.34,54.34,54.32,54.34,163776.0,49.2286,49.2286,49.2105,49.2286,163776.0
2021-06-21 12:55:00,54.33,54.34,54.3,54.3,165893.0,49.2195,49.2286,49.1924,49.1924,165893.0
2021-06-21 13:00:00,54.3,54.33,54.3,54.31,160408.0,49.1924,49.2195,49.1924,49.2014,160408.0
2021-06-21 13:05:00,54.31,54.34,54.29,54.33,120665.0,49.2014,49.2286,49.1833,49.2195,120665.0
2021-06-21 13:10:00,54.33,54.33,54.31,54.33,40669.0,49.2195,49.2195,49.2014,49.2195,40669.0
2021-06-21 13:15:00,54.33,54.34,54.32,54.34,82361.0,49.2195,49.2286,49.2105,49.2286,82361.0
2021-06-21 13:20:00,54.33,54.34,54.32,54.34,52775.0,49.2195,49.2286,49.2105,49.2286,52775.0
2021-06-21 13:25:00,54.34,54.35,54.33,54.33,56452.0,49.2286,49.2377,49.2195,49.2195,56452.0
2021-06-21 13:30:00,54.34,54.35,54.33,54.34,74819.0,49.2286,49.2377,49.2195,49.2286,74819.0
2021-06-21 13:35:00,54.34,54.35,54.33,54.35,43615.0,49.2286,49.2377,49.2195,49.2377,43615.0
2021-06-21 13:40:00,54.35,54.38,54.34,54.35,271223.0,49.2377,49.2648,49.2286,49.2377,271223.0
2021-06-21 13:45:00,54.34,54.36,54.33,54.36,56198.0,49.2286,49.2467,49.2195,49.2467,56198.0
2021-06-21 13:50:00,54.35,54.36,54.33,54.34,74113.0,49.2377,49.2467,49.2195,49.2286,74113.0
2021-06-21 13:55:00,54.34,54.36,54.33,54.35,115646.0,49.2286,49.2467,49.2195,49.2377,115646.0
2021-06-21 14:00:00,54.36,54.36,54.32,54.33,97026.0,49.2467,49.2467,49.2105,49.2195,97026.0
2021-06-21 14:05:00,54.33,54.37,54.33,54.37,61770.0,49.2195,49.2558,49.2195,49.2558,61770.0
2021-06-21 14:10:00,54.36,54.38,54.35,54.38,63209.0,49.2467,49.2648,49.2377,49.2648,63209.0
2021-06-21 14:15:00,54.38,54.38,54.36,54.37,47758.0,49.2648,49.2648,49.2467,49.2558,47758.0
2021-06-21 14:20:00,54.37,54.38,54.36,54.38,32438.0,49.2558,49.2648,49.2467,49.2648,32438.0
2021-06-21 14:25:00,54.38,54.4,54.37,54.4,94754.0,49.2648,49.283,49.2558,49.283,94754.0
2021-06-21 14:30:00,54.4,54.4,54.38,54.4,146789.0,49.283,49.283,49.2648,49.283,146789.0
2021-06-21 14:35:00,54.4,54.42,54.37,54.39,182444.0,49.283,49.3011,49.2558,49.2739,182444.0
2021-06-21 14:40:00,54.39,54.41,54.38,54.4,171392.0,49.2739,49.292,49.2648,49.283,171392.0
2021-06-21 14:45:00,54.39,54.4,54.37,54.38,189009.0,49.2739,49.283,49.2558,49.2648,189009.0
2021-06-21 14:50:00,54.38,54.41,54.37,54.4,278231.0,49.2648,49.292,49.2558,49.283,278231.0
2021-06-21 14:55:00,54.41,54.42,54.4,54.41,214504.0,49.292,49.3011,49.283,49.292,214504.0
2021-06-21 15:00:00,54.41,54.43,54.4,54.41,189466.0,49.292,49.3101,49.283,49.292,189466.0
2021-06-21 15:05:00,54.41,54.45,54.41,54.45,661262.0,49.292,49.3283,49.292,49.3283,661262.0
2021-06-21 15:10:00,54.45,54.46,54.43,54.44,1284585.0,49.3283,49.3373,49.3101,49.3192,1284585.0
2021-06-21 15:15:00,54.44,54.44,54.41,54.43,321411.0,49.3192,49.3192,49.292,49.3101,321411.0
2021-06-21 15:20:00,54.43,54.44,54.4,54.41,928430.0,49.3101,49.3192,49.283,49.292,928430.0
2021-06-21 15:25:00,54.41,54.41,54.39,54.41,207589.0,49.292,49.292,49.2739,49.292,207589.0
2021-06-21 15:30:00,54.41,54.43,54.39,54.42,276371.0,49.292,49.3101,49.2739,49.3011,276371.0
2021-06-21 15:35:00,54.41,54.42,54.39,54.41,189632.0,49.292,49.3011,49.2739,49.292,189632.0
2021-06-21 15:40:00,54.41,54.43,54.4,54.41,480975.0,49.292,49.3101,49.283,49.292,480975.0
2021-06-21 15:45:00,54.41,54.41,54.38,54.4,422694.0,49.292,49.292,49.2648,49.283,422694.0
2021-06-21 15:50:00,54.41,54.45,54.4,54.44,874399.0,49.292,49.3283,49.283,49.3192,874399.0
2021-06-21 15:55:00,54.44,54.46,54.42,54.46,1625817.0,49.3192,49.3373,49.3011,49.3373,1625817.0
2021-06-22 09:30:00,54.0,54.02,53.92,53.98,1529055.0,48.9206,48.9387,48.8481,48.9025,1529055.0
2021-06-22 09:35:00,53.97,54.02,53.95,54.02,1029778.0,48.8934,48.9387,48.8753,48.9387,1029778.0
2021-06-22 09:40:00,54.02,54.03,53.95,53.97,371784.0,48.9387,48.9478,48.8753,48.8934,371784.0
2021-06-22 09:45:00,53.97,54.03,53.96,53.96,991125.0,48.8934,48.9478,48.8844,48.8844,991125.0
2021-06-22 09:50:00,53.97,54.0,53.92,53.93,632764.0,48.8934,48.9206,48.8481,48.8572,632764.0
2021-06-22 09:55:00,53.93,53.97,53.91,53.93,542045.0,48.8572,48.8934,48.8391,48.8572,542045.0
2021-06-22 10:00:00,53.93,53.94,53.85,53.94,620418.0,48.8572,48.8662,48.7847,48.8662,620418.0
2021-06-22 10:05:00,53.95,54.01,53.93,53.96,1102079.0,48.8753,48.9296,48.8572,48.8844,1102079.0
2021-06-22 10:10:00,53.96,53.98,53.94,53.97,129732.0,48.8844,48.9025,48.8662,48.8934,129732.0
2021-06-22 10:15:00,53.98,53.99,53.94,53.96,418453.0,48.9025,48.9115,48.8662,48.8844,418453.0
2021-06-22 10:20:00,53.96,53.97,53.92,53.95,482642.0,48.8844,48.8934,48.8481,48.8753,482642.0
2021-06-22 10:25:00,53.95,53.95,53.91,53.93,196992.0,48.8753,48.8753,48.8391,48.8572,196992.0
2021-06-22 10:30:00,53.93,53.97,53.92,53.92,178058.0,48.8572,48.8934,48.8481,48.8481,178058.0
2021-06-22 10:35:00,53.93,53.94,53.91,53.92,110215.0,48.8572,48.8662,48.8391,48.8481,110215.0
2021-06-22 10:40:00,53.92,53.94,53.9,53.91,102029.0,48.8481,48.8662,48.83,48.8391,102029.0
2021-06-22 10:45:00,53.9,53.92,53.89,53.91,104707.0,48.83,48.8481,48.8209,48.8391,104707.0
2021-06-22 10:50:00,53.9,53.92,53.87,53.91,259516.0,48.83,48.8481,48.8028,48.8391,259516.0
2021-06-22 10:55:00,53.91,53.94,53.9,53.92,182068.0,48.8391,48.8662,48.83,48.8481,182068.0
2021-06-22 11:00:00,53.93,53.95,53.92,53.94,337135.0,48.8572,48.8753,48.8481,48.8662,337135.0
2021-06-22 11:05:00,53.94,53.94,53.91,53.94,268562.0,48.8662,48.8662,48.8391,48.8662,268562.0
2021-06-22 11:10:00,53.94,53.99,53.94,53.98,408441.0,48.8662,48.9115,48.8662,48.9025,408441.0
2021-06-22 11:15:00,53.98,53.99,53.96,53.98,562042.0,48.9025,48.9115,48.8844,48.9025,562042.0
2021-06-22 11:20:00,53.98,54.02,53.98,54.02,424092.0,48.9025,48.9387,48.9025,48.9387,424092.0
2021-06-22 11:25:00,54.02,54.05,54.0,54.01,601932.0,48.9387,48.9659,48.9206,48.9296,601932.0
2021-06-22 11:30:00,54.0,54.05,53.99,54.03,129442.0,48.9206,48.9659,48.9115,48.9478,129442.0
2021-06-22 11:35:00,54.03,54.03,53.98,53.99,209808.0,48.9478,48.9478,48.9025,48.9115,209808.0
2021-06-22 11:40:00,53.99,54.01,53.98,54.0,193476.0,48.9115,48.9296,48.9025,48.9206,193476.0
2021-06-22 11:45:00,54.0,54.01,53.99,53.99,105877.0,48.9206,48.9296,48.9115,48.9115,105877.0
2021-06-22 11:50:00,53.99,54.03,53.99,54.0,215459.0,48.9115,48.9478,48.9115,48.9206,215459.0
2021-06-22 11:55:00,54.0,54.01,53.97,53.98,128291.0,48.9206,48.9296,48.8934,48.9025,128291.0
2021-06-22 12:00:00,53.98,54.02,53.97,54.0,125370.0,48.9025,48.9387,48.8934,48.9206,125370.0
2021-06-22 12:05:00,54.01,54.01,53.98,53.98,171116.0,48.9296,48.9296,48.9025,48.9025,171116.0
2021-06-22 12:10:00,53.98,54.01,53.97,54.01,115740.0,48.9025,48.9296,48.8934,48.9296,115740.0
2021-06-22 12:15:00,54.01,54.04,53.99,54.04,144872.0,48.9296,48.9568,48.9115,48.9568,144872.0
2021-06-22 12:20:00,54.04,54.08,54.02,54.08,248200.0,48.9568,48.9931,48.9387,48.9931,248200.0
2021-06-22 12:25:00,54.08,54.1,54.07,54.1,244650.0,48.9931,49.0112,48.984,49.0112,244650.0
2021-06-22 12:30:00,54.1,54.1,54.08,54.1,76213.0,49.0112,49.0112,48.9931,49.0112,76213.0
2021-06-22 12:35:00,54.1,54.11,54.09,54.11,83059.0,49.0112,49.0202,49.0021,49.0202,83059.0
2021-06-22 12:40:00,54.11,54.11,54.06,54.07,152985.0,49.0202,49.0202,48.9749,48.984,152985.0
2021-06-22 12:45:00,54.07,54.1,54.06,54.09,96292.0,48.984,49.0112,48.9749,49.0021,96292.0
2021-06-22 12:50:00,54.09,54.09,54.06,54.07,119836.0,49.0021,49.0021,48.9749,48.984,119836.0
2021-06-22 12:55:00,54.07,54.09,54.06,54.07,72696.0,48.984,49.0021,48.9749,48.984,72696.0
2021-06-22 13:00:00,54.08,54.09,54.07,54.08,105985.0,48.9931,49.0021,48.984,48.9931,105985.0
2021-06-22 13:05:00,54.08,54.09,54.06,54.09,149102.0,48.9931,49.0021,48.9749,49.0021,149102.0
2021-06-22 13:10:00,54.09,54.11,54.07,54.08,218261.0,49.0021,49.0202,48.984,48.9931,218261.0
2021-06-22 13:15:00,54.08,54.08,54.05,54.07,180684.0,48.9931,48.9931,48.9659,48.984,180684.0
2021-06-22 13:20:00,54.06,54.09,54.06,54.09,179784.0,48.9749,49.0021,48.9749,49.0021,179784.0
2021-06-22 13:25:00,54.08,54.1,54.08,54.09,202808.0,48.9931,49.0112,48.9931,49.0021,202808.0
2021-06-22 13:30:00,54.08,54.11,54.08,54.09,125083.0,48.9931,49.0202,48.9931,49.0021,125083.0
2021-06-22 13:35:00,54.09,54.1,54.07,54.09,132683.0,49.0021,49.0112,48.984,49.0021,132683.0
2021-06-22 13:40:00,54.1,54.11,54.08,54.1,182200.0,49.0112,49.0202,48.9931,49.0112,182200.0
2021-06-22 13:45:00,54.1,54.13,54.09,54.13,144467.0,49.0112,49.0384,49.0021,49.0384,144467.0
2021-06-22 13:50:00,54.12,54.12,54.08,54.09,108408.0,49.0293,49.0293,48.9931,49.0021,108408.0
2021-06-22 13:55:00,54.09,54.1,54.07,54.1,892962.0,49.0021,49.0112,48.984,49.0112,892962.0
2021-06-22 14:00:00,54.09,54.1,54.06,54.09,362829.0,49.0021,49.0112,48.9749,49.0021,362829.0
2021-06-22 14:05:00,54.09,54.09,54.07,54.08,148537.0,49.0021,49.0021,48.984,48.9931,148537.0
2021-06-22 14:10:00,54.07,54.08,54.05,54.08,248989.0,48.984,48.9931,48.9659,48.9931,248989.0
2021-06-22 14:15:00,54.08,54.08,54.06,54.07,174753.0,48.9931,48.9931,48.9749,48.984,174753.0
2021-06-22 14:20:00,54.07,54.09,54.05,54.09,595192.0,48.984,49.0021,48.9659,49.0021,595192.0
2021-06-22 14:25:00,54.09,54.11,54.07,54.11,192361.0,49.0021,49.0202,48.984,49.0202,192361.0
2021-06-22 14:30:00,54.11,54.11,54.06,54.1,241212.0,49.0202,49.0202,48.9749,49.0112,241212.0
2021-06-22 14:35:00,54.1,54.12,54.08,54.12,307362.0,49.0112,49.0293,48.9931,49.0293,307362.0
2021-06-22 14:40:00,54.12,54.13,54.11,54.13,220263.0,49.0293,49.0384,49.0202,49.0384,220263.0
2021-06-22 14:45:00,54.12,54.16,54.12,54.15,910450.0,49.0293,49.0655,49.0293,49.0565,910450.0
2021-06-22 14:50:00,54.15,54.18,54.14,54.18,652613.0,49.0565,49.0837,49.0474,49.0837,652613.0
2021-06-22 14:55:00,54.18,54.21,54.17,54.18,1024527.0,49.0837,49.1108,49.0746,49.0837,1024527.0
2021-06-22 15:00:00,54.18,54.21,54.17,54.21,550839.0,49.0837,49.1108,49.0746,49.1108,550839.0
2021-06-22 15:05:00,54.21,54.22,54.19,54.21,297319.0,49.1108,49.1199,49.0927,49.1108,297319.0
2021-06-22 15:10:00,54.21,54.23,54.2,54.23,460925.0,49.1108,49.129,49.1018,49.129,460925.0
2021-06-22 15:15:00,54.23,54.23,54.2,54.22,393481.0,49.129,49.129,49.1018,49.1199,393481.0
2021-06-22 15:20:00,54.22,54.23,54.2,54.23,263778.0,49.1199,49.129,49.1018,49.129,263778.0
2021-06-22 15:25:00,54.23,54.25,54.22,54.23,344611.0,49.129,49.1471,49.1199,49.129,344611.0
2021-06-22 15:30:00,54.23,54.25,54.21,54.22,374385.0,49.129,49.1471,49.1108,49.1199,374385.0
2021-06-22 15:35:00,54.22,54.23,54.21,54.21,324005.0,49.1199,49.129,49.1108,49.1108,324005.0
2021-06-22 15:40:00,54.22,54.22,54.2,54.21,395399.0,49.1199,49.1199,49.1018,49.1108,395399.0
2021-06-22 15:45:00,54.22,54.25,54.21,54.25,316500.0,49.1199,49.1471,49.1108,49.1471,316500.0
2021-06-22 15:50:00,54.24,54.25,54.22,54.25,466661.0,49.138,49.1471,49.1199,49.1471,466661.0
2021-06-22 15:55:00,54.25,54.26,54.18,54.21,1573417.0,49.1471,49.1561,49.0837,49.1108,1573417.0
2021-06-23 09:30:00,54.6,54.71,54.58,54.7,1046894.0,49.4642,49.5638,49.446,49.5547,1046894.0
2021-06-23 09:35:00,54.69,54.77,54.68,54.76,553238.0,49.5457,49.6182,49.5366,49.6091,553238.0
2021-06-23 09:40:00,54.76,54.82,54.75,54.82,642612.0,49.6091,49.6635,49.6,49.6635,642612.0
2021-06-23 09:45:00,54.82,54.85,54.77,54.77,617465.0,49.6635,49.6906,49.6182,49.6182,617465.0
2021-06-23 09:50:00,54.77,54.8,54.75,54.77,228982.0,49.6182,49.6453,49.6,49.6182,228982.0
2021-06-23 09:55:00,54.77,54.84,54.76,54.84,230749.0,49.6182,49.6816,49.6091,49.6816,230749.0
2021-06-23 10:00:00,54.84,54.86,54.82,54.84,281786.0,49.6816,49.6997,49.6635,49.6816,281786.0
2021-06-23 10:05:00,54.84,54.87,54.83,54.86,171421.0,49.6816,49.7088,49.6725,49.6997,171421.0
2021-06-23 10:10:00,54.86,54.86,54.81,54.84,259251.0,49.6997,49.6997,49.6544,49.6816,259251.0
2021-06-23 10:15:00,54.84,54.89,54.83,54.88,288499.0,49.6816,49.7269,49.6725,49.7178,288499.0
2021-06-23 10:20:00,54.88,54.9,54.86,54.88,274598.0,49.7178,49.7359,49.6997,49.7178,274598.0
2021-06-23 10:25:00,54.88,54.89,54.78,54.79,1446147.0,49.7178,49.7269,49.6272,49.6363,1446147.0
2021-06-23 10:30:00,54.79,54.81,54.74,54.75,461471.0,49.6363,49.6544,49.591,49.6,461471.0
2021-06-23 10:35:00,54.75,54.77,54.73,54.75,309882.0,49.6,49.6182,49.5819,49.6,309882.0
2021-06-23 10:40:00,54.75,54.77,54.73,54.76,83618.0,49.6,49.6182,49.5819,49.6091,83618.0
2021-06-23 10:45:00,54.75,54.77,54.72,54.73,90897.0,49.6,49.6182,49.5729,49.5819,90897.0
2021-06-23 10:50:00,54.73,54.73,54.71,54.72,160085.0,49.5819,49.5819,49.5638,49.5729,160085.0
2021-06-23 10:55:00,54.72,54.72,54.68,54.7,436898.0,49.5729,49.5729,49.5366,49.5547,436898.0
2021-06-23 11:00:00,54.7,54.72,54.63,54.64,290544.0,49.5547,49.5729,49.4913,49.5004,290544.0
2021-06-23 11:05:00,54.64,54.67,54.61,54.61,264591.0,49.5004,49.5276,49.4732,49.4732,264591.0
2021-06-23 11:10:00,54.62,54.64,54.61,54.64,236100.0,49.4823,49.5004,49.4732,49.5004,236100.0
2021-06-23 11:15:00,54.63,54.66,54.63,54.66,171348.0,49.4913,49.5185,49.4913,49.5185,171348.0
2021-06-23 11:20:00,54.65,54.67,54.63,54.66,194873.0,49.5094,49.5276,49.4913,49.5185,194873.0
2021-06-23 11:25:00,54.66,54.68,54.63,54.65,108418.0,49.5185,49.5366,49.4913,49.5094,108418.0
2021-06-23 11:30:00,54.64,54.65,54.61,54.63,163523.0,49.5004,49.5094,49.4732,49.4913,163523.0
2021-06-23 11:35:00,54.63,54.66,54.61,54.66,197183.0,49.4913,49.5185,49.4732,49.5185,197183.0
2021-06-23 11:40:00,54.65,54.7,54.65,54.68,384902.0,49.5094,49.5547,49.5094,49.5366,384902.0
2021-06-23 11:45:00,54.67,54.7,54.66,54.69,226548.0,49.5276,49.5547,49.5185,49.5457,226548.0
2021-06-23 11:50:00,54.68,54.69,54.67,54.68,565816.0,49.5366,49.5457,49.5276,49.5366,565816.0
2021-06-23 11:55:00,54.69,54.69,54.67,54.68,264573.0,49.5457,49.5457,49.5276,49.5366,264573.0
2021-06-23 12:00:00,54.69,54.69,54.65,54.66,326307.0,49.5457,49.5457,49.5094,49.5185,326307.0
2021-06-23 12:05:00,54.66,54.69,54.66,54.67,255943.0,49.5185,49.5457,49.5185,49.5276,255943.0
2021-06-23 12:10:00,54.68,54.68,54.66,54.66,574314.0,49.5366,49.5366,49.5185,49.5185,574314.0
2021-06-23 12:15:00,54.66,54.68,54.66,54.67,226528.0,49.5185,49.5366,49.5185,49.5276,226528.0
2021-06-23 12:20:00,54.67,54.68,54.63,54.64,349949.0,49.5276,49.5366,49.4913,49.5004,349949.0
2021-06-23 12:25:00,54.64,54.69,54.63,54.68,199769.0,49.5004,49.5457,49.4913,49.5366,199769.0
2021-06-23 12:30:00,54.68,54.68,54.64,54.67,442037.0,49.5366,49.5366,49.5004,49.5276,442037.0
2021-06-23 12:35:00,54.67,54.67,54.55,54.57,634267.0,49.5276,49.5276,49.4189,49.437,634267.0
2021-06-23 12:40:00,54.57,54.63,54.55,54.62,192172.0,49.437,49.4913,49.4189,49.4823,192172.0
2021-06-23 12:45:00,54.62,54.62,54.58,54.6,195953.0,49.4823,49.4823,49.446,49.4642,195953.0
2021-06-23 12:50:00,54.6,54.62,54.59,54.6,41726.0,49.4642,49.4823,49.4551,49.4642,41726.0
2021-06-23 12:55:00,54.6,54.6,54.57,54.59,168459.0,49.4642,49.4642,49.437,49.4551,168459.0
2021-06-23 13:00:00,54.59,54.59,54.55,54.57,253823.0,49.4551,49.4551,49.4189,49.437,253823.0
2021-06-23 13:05:00,54.57,54.59,54.56,54.58,147844.0,49.437,49.4551,49.4279,49.446,147844.0
2021-06-23 13:10:00,54.58,54.58,54.56,54.58,127529.0,49.446,49.446,49.4279,49.446,127529.0
2021-06-23 13:15:00,54.58,54.6,54.57,54.58,222061.0,49.446,49.4642,49.437,49.446,222061.0
2021-06-23 13:20:00,54.58,54.63,54.57,54.62,161934.0,49.446,49.4913,49.437,49.4823,161934.0
2021-06-23 13:25:00,54.63,54.63,54.59,54.6,225744.0,49.4913,49.4913,49.4551,49.4642,225744.0
2021-06-23 13:30:00,54.61,54.61,54.59,54.6,38860.0,49.4732,49.4732,49.4551,49.4642,38860.0
2021-06-23 13:35:00,54.6,54.62,54.59,54.59,53157.0,49.4642,49.4823,49.4551,49.4551,53157.0
2021-06-23 13:40:00,54.6,54.61,54.59,54.61,31505.0,49.4642,49.4732,49.4551,49.4732,31505.0
2021-06-23 13:45:00,54.61,54.62,54.59,54.6,62410.0,49.4732,49.4823,49.4551,49.4642,62410.0
2021-06-23 13:50:00,54.59,54.62,54.59,54.61,46978.0,49.4551,49.4823,49.4551,49.4732,46978.0
2021-06-23 13:55:00,54.61,54.63,54.59,54.63,110840.0,49.4732,49.4913,49.4551,49.4913,110840.0
2021-06-23 14:00:00,54.63,54.63,54.6,54.61,201207.0,49.4913,49.4913,49.4642,49.4732,201207.0
2021-06-23 14:05:00,54.61,54.63,54.61,54.61,126226.0,49.4732,49.4913,49.4732,49.4732,126226.0
2021-06-23 14:10:00,54.61,54.63,54.6,54.61,131459.0,49.4732,49.4913,49.4642,49.4732,131459.0
2021-06-23 14:15:00,54.61,54.61,54.57,54.58,80649.0,49.4732,49.4732,49.437,49.446,80649.0
2021-06-23 14:20:00,54.58,54.6,54.57,54.59,100949.0,49.446,49.4642,49.437,49.4551,100949.0
2021-06-23 14:25:00,54.59,54.6,54.58,54.59,51883.0,49.4551,49.4642,49.446,49.4551,51883.0
2021-06-23 14:30:00,54.59,54.59,54.57,54.59,81292.0,49.4551,49.4551,49.437,49.4551,81292.0
2021-06-23 14:35:00,54.59,54.6,54.57,54.59,40084.0,49.4551,49.4642,49.437,49.4551,40084.0
2021-06-23 14:40:00,54.59,54.6,54.59,54.6,123359.0,49.4551,49.4642,49.4551,49.4642,123359.0
2021-06-23 14:45:00,54.6,54.6,54.58,54.6,26083.0,49.4642,49.4642,49.446,49.4642,26083.0
2021-06-23 14:50:00,54.6,54.6,54.58,54.58,57588.0,49.4642,49.4642,49.446,49.446,57588.0
2021-06-23 14:55:00,54.58,54.6,54.58,54.6,15841.0,49.446,49.4642,49.446,49.4642,15841.0
2021-06-23 15:00:00,54.59,54.6,54.59,54.6,94128.0,49.4551,49.4642,49.4551,49.4642,94128.0
2021-06-23 15:05:00,54.59,54.6,54.57,54.59,126968.0,49.4551,49.4642,49.437,49.4551,126968.0
2021-06-23 15:10:00,54.58,54.6,54.58,54.59,39125.0,49.446,49.4642,49.446,49.4551,39125.0
2021-06-23 15:15:00,54.6,54.6,54.57,54.58,95876.0,49.4642,49.4642,49.437,49.446,95876.0
2021-06-23 15:20:00,54.58,54.61,54.57,54.61,83848.0,49.446,49.4732,49.437,49.4732,83848.0
2021-06-23 15:25:00,54.61,54.64,54.6,54.63,115202.0,49.4732,49.5004,49.4642,49.4913,115202.0
2021-06-23 15:30:00,54.63,54.63,54.61,54.62,49605.0,49.4913,49.4913,49.4732,49.4823,49605.0
2021-06-23 15:35:00,54.62,54.63,54.59,54.6,140231.0,49.4823,49.4913,49.4551,49.4642,140231.0
2021-06-23 15:40:00,54.6,54.61,54.57,54.59,206677.0,49.4642,49.4732,49.437,49.4551,206677.0
2021-06-23 15:45:00,54.59,54.59,54.54,54.55,195597.0,49.4551,49.4551,49.4098,49.4189,195597.0
2021-06-23 15:50:00,54.55,54.55,54.52,54.53,642246.0,49.4189,49.4189,49.3917,49.4007,642246.0
2021-06-23 15:55:00,54.53,54.56,54.51,54.55,3070688.0,49.4007,49.4279,49.3826,49.4189,3070688.0
2021-06-24 09:30:00,54.86,54.92,54.81,54.83,1275280.0,49.6997,49.7541,49.6544,49.6725,1275280.0
2021-06-24 09:35:00,54.83,54.93,54.82,54.92,390840.0,49.6725,49.7631,49.6635,49.7541,390840.0
2021-06-24 09:40:00,54.93,54.94,54.88,54.89,158083.0,49.7631,49.7722,49.7178,49.7269,158083.0
2021-06-24 09:45:00,54.89,54.9,54.84,54.88,288416.0,49.7269,49.7359,49.6816,49.7178,288416.0
2021-06-24 09:50:00,54.88,54.9,54.86,54.88,73745.0,49.7178,49.7359,49.6997,49.7178,73745.0
2021-06-24 09:55:00,54.88,54.91,54.88,54.91,150962.0,49.7178,49.745,49.7178,49.745,150962.0
2021-06-24 10:00:00,54.92,54.94,54.9,54.93,214650.0,49.7541,49.7722,49.7359,49.7631,214650.0
2021-06-24 10:05:00,54.93,54.94,54.9,54.9,458445.0,49.7631,49.7722,49.7359,49.7359,458445.0
2021-06-24 10:10:00,54.9,54.91,54.88,54.91,127060.0,49.7359,49.745,49.7178,49.745,127060.0
2021-06-24 10:15:00,54.9,54.94,54.89,54.94,284381.0,49.7359,49.7722,49.7269,49.7722,284381.0
2021-06-24 10:20:00,54.94,54.95,54.91,54.91,67210.0,49.7722,49.7812,49.745,49.745,67210.0
2021-06-24 10:25:00,54.91,54.94,54.9,54.94,146367.0,49.745,49.7722,49.7359,49.7722,146367.0
2021-06-24 10:30:00,54.94,54.95,54.92,54.95,99370.0,49.7722,49.7812,49.7541,49.7812,99370.0
2021-06-24 10:35:00,54.95,54.96,54.94,54.96,134030.0,49.7812,49.7903,49.7722,49.7903,134030.0
2021-06-24 10:40:00,54.96,54.96,54.94,54.96,137378.0,49.7903,49.7903,49.7722,49.7903,137378.0
2021-06-24 10:45:00,54.95,54.96,54.9,54.91,169835.0,49.7812,49.7903,49.7359,49.745,169835.0
2021-06-24 10:50:00,54.91,54.93,54.89,54.9,231076.0,49.745,49.7631,49.7269,49.7359,231076.0
2021-06-24 10:55:00,54.9,54.94,54.89,54.93,152387.0,49.7359,49.7722,49.7269,49.7631,152387.0
2021-06-24 11:00:00,54.93,54.95,54.92,54.94,92951.0,49.7631,49.7812,49.7541,49.7722,92951.0
2021-06-24 11:05:00,54.94,54.98,54.93,54.98,62210.0,49.7722,49.8084,49.7631,49.8084,62210.0
2021-06-24 11:10:00,54.99,54.99,54.95,54.95,58857.0,49.8175,49.8175,49.7812,49.7812,58857.0
2021-06-24 11:15:00,54.95,54.96,54.92,54.95,155076.0,49.7812,49.7903,49.7541,49.7812,155076.0
2021-06-24 11:20:00,54.95,54.97,54.95,54.97,42522.0,49.7812,49.7993,49.7812,49.7993,42522.0
2021-06-24 11:25:00,54.97,54.97,54.95,54.97,81228.0,49.7993,49.7993,49.7812,49.7993,81228.0
2021-06-24 11:30:00,54.97,54.98,54.96,54.98,158147.0,49.7993,49.8084,49.7903,49.8084,158147.0
2021-06-24 11:35:00,54.98,54.99,54.97,54.99,143748.0,49.8084,49.8175,49.7993,49.8175,143748.0
2021-06-24 11:40:00,54.99,55.01,54.98,55.0,147942.0,49.8175,49.8356,49.8084,49.8265,147942.0
2021-06-24 11:45:00,55.01,55.02,55.0,55.02,142308.0,49.8356,49.8446,49.8265,49.8446,142308.0
2021-06-24 11:50:00,55.02,55.03,54.99,54.99,299493.0,49.8446,49.8537,49.8175,49.8175,299493.0
2021-06-24 11:55:00,55.0,55.02,54.99,55.02,296373.0,49.8265,49.8446,49.8175,49.8446,296373.0
2021-06-24 12:00:00,55.02,55.02,55.0,55.02,131265.0,49.8446,49.8446,49.8265,49.8446,131265.0
2021-06-24 12:05:00,55.02,55.03,55.01,55.02,71250.0,49.8446,49.8537,49.8356,49.8446,71250.0
2021-06-24 12:10:00,55.02,55.04,55.01,55.03,186537.0,49.8446,49.8628,49.8356,49.8537,186537.0
2021-06-24 12:15:00,55.03,55.06,55.03,55.05,81124.0,49.8537,49.8809,49.8537,49.8718,81124.0
2021-06-24 12:20:00,55.05,55.07,55.04,55.07,107963.0,49.8718,49.8899,49.8628,49.8899,107963.0
2021-06-24 12:25:00,55.07,55.07,55.05,55.05,58834.0,49.8899,49.8899,49.8718,49.8718,58834.0
2021-06-24 12:30:00,55.05,55.06,55.04,55.04,388950.0,49.8718,49.8809,49.8628,49.8628,388950.0
2021-06-24 12:35:00,55.05,55.06,55.04,55.05,323134.0,49.8718,49.8809,49.8628,49.8718,323134.0
2021-06-24 12:40:00,55.04,55.05,55.02,55.03,351769.0,49.8628,49.8718,49.8446,49.8537,351769.0
2021-06-24 12:45:00,55.03,55.03,54.99,55.01,131692.0,49.8537,49.8537,49.8175,49.8356,131692.0
2021-06-24 12:50:00,55.01,55.02,54.99,55.02,269802.0,49.8356,49.8446,49.8175,49.8446,269802.0
2021-06-24 12:55:00,55.01,55.02,55.0,55.02,356738.0,49.8356,49.8446,49.8265,49.8446,356738.0
2021-06-24 13:00:00,55.02,55.06,55.01,55.06,100322.0,49.8446,49.8809,49.8356,49.8809,100322.0
2021-06-24 13:05:00,55.06,55.09,55.05,55.07,159907.0,49.8809,49.9081,49.8718,49.8899,159907.0
2021-06-24 13:10:00,55.06,55.09,55.05,55.09,237310.0,49.8809,49.9081,49.8718,49.9081,237310.0
2021-06-24 13:15:00,55.09,55.09,55.04,55.05,78449.0,49.9081,49.9081,49.8628,49.8718,78449.0
2021-06-24 13:20:00,55.04,55.07,55.04,55.07,268249.0,49.8628,49.8899,49.8628,49.8899,268249.0
2021-06-24 13:25:00,55.07,55.08,55.05,55.08,214904.0,49.8899,49.899,49.8718,49.899,214904.0
2021-06-24 13:30:00,55.08,55.08,55.06,55.08,105281.0,49.899,49.899,49.8809,49.899,105281.0
2021-06-24 13:35:00,55.08,55.08,55.04,55.04,294206.0,49.899,49.899,49.8628,49.8628,294206.0
2021-06-24 13:40:00,55.04,55.05,55.02,55.02,143740.0,49.8628,49.8718,49.8446,49.8446,143740.0
2021-06-24 13:45:00,55.03,55.04,55.01,55.02,97132.0,49.8537,49.8628,49.8356,49.8446,97132.0
2021-06-24 13:50:00,55.02,55.02,54.99,55.02,209497.0,49.8446,49.8446,49.8175,49.8446,209497.0
2021-06-24 13:55:00,55.02,55.05,55.01,55.04,137294.0,49.8446,49.8718,49.8356,49.8628,137294.0
2021-06-24 14:00:00,55.04,55.09,55.04,55.07,169295.0,49.8628,49.9081,49.8628,49.8899,169295.0
2021-06-24 14:05:00,55.06,55.07,55.03,55.05,71783.0,49.8809,49.8899,49.8537,49.8718,71783.0
2021-06-24 14:10:00,55.05,55.06,55.04,55.05,56330.0,49.8718,49.8809,49.8628,49.8718,56330.0
2021-06-24 14:15:00,55.05,55.06,55.04,55.05,58064.0,49.8718,49.8809,49.8628,49.8718,58064.0
2021-06-24 14:20:00,55.05,55.07,55.05,55.05,144798.0,49.8718,49.8899,49.8718,49.8718,144798.0
2021-06-24 14:25:00,55.05,55.08,55.05,55.07,208619.0,49.8718,49.899,49.8718,49.8899,208619.0
2021-06-24 14:30:00,55.08,55.08,55.04,55.06,168570.0,49.899,49.899,49.8628,49.8809,168570.0
2021-06-24 14:35:00,55.05,55.06,55.04,55.05,47826.0,49.8718,49.8809,49.8628,49.8718,47826.0
2021-06-24 14:40:00,55.05,55.05,55.03,55.05,128143.0,49.8718,49.8718,49.8537,49.8718,128143.0
2021-06-24 14:45:00,55.05,55.07,55.04,55.06,135305.0,49.8718,49.8899,49.8628,49.8809,135305.0
2021-06-24 14:50:00,55.06,55.09,55.05,55.09,221906.0,49.8809,49.9081,49.8718,49.9081,221906.0
2021-06-24 14:55:00,55.09,55.09,55.06,55.07,155395.0,49.9081,49.9081,49.8809,49.8899,155395.0
2021-06-24 15:00:00,55.06,55.07,55.04,55.05,239528.0,49.8809,49.8899,49.8628,49.8718,239528.0
2021-06-24 15:05:00,55.05,55.06,55.03,55.05,180424.0,49.8718,49.8809,49.8537,49.8718,180424.0
2021-06-24 15:10:00,55.05,55.07,55.04,55.07,294724.0,49.8718,49.8899,49.8628,49.8899,294724.0
2021-06-24 15:15:00,55.07,55.07,55.04,55.05,139259.0,49.8899,49.8899,49.8628,49.8718,139259.0
2021-06-24 15:20:00,55.05,55.05,55.01,55.04,222142.0,49.8718,49.8718,49.8356,49.8628,222142.0
2021-06-24 15:25:00,55.04,55.05,55.02,55.04,196395.0,49.8628,49.8718,49.8446,49.8628,196395.0
2021-06-24 15:30:00,55.04,55.05,55.01,55.02,340631.0,49.8628,49.8718,49.8356,49.8446,340631.0
2021-06-24 15:35:00,55.02,55.03,55.01,55.02,138685.0,49.8446,49.8537,49.8356,49.8446,138685.0
2021-06-24 15:40:00,55.02,55.05,55.01,55.04,263238.0,49.8446,49.8718,49.8356,49.8628,263238.0
2021-06-24 15:45:00,55.04,55.05,55.03,55.03,412700.0,49.8628,49.8718,49.8537,49.8537,412700.0
2021-06-24 15:50:00,55.04,55.06,55.03,55.06,936811.0,49.8628,49.8809,49.8537,49.8809,936811.0
2021-06-24 15:55:00,55.06,55.09,55.04,55.05,1800701.0,49.8809,49.9081,49.8628,49.8718,1800701.0
2021-06-25 09:30:00,55.52,55.54,55.43,55.5,582636.0,50.2976,50.3157,50.2161,50.2795,582636.0
2021-06-25 09:35:00,55.51,55.56,55.48,55.54,1123099.0,50.2886,50.3339,50.2614,50.3157,1123099.0
2021-06-25 09:40:00,55.55,55.56,55.5,55.55,1130753.0,50.3248,50.3339,50.2795,50.3248,1130753.0
2021-06-25 09:45:00,55.55,55.59,55.53,55.55,244278.0,50.3248,50.361,50.3067,50.3248,244278.0
2021-06-25 09:50:00,55.56,55.57,55.49,55.5,326983.0,50.3339,50.3429,50.2704,50.2795,326983.0
2021-06-25 09:55:00,55.49,55.5,55.41,55.45,239285.0,50.2704,50.2795,50.198,50.2342,239285.0
2021-06-25 10:00:00,55.45,55.48,55.4,55.47,191055.0,50.2342,50.2614,50.1889,50.2523,191055.0
2021-06-25 10:05:00,55.47,55.48,55.41,55.43,207078.0,50.2523,50.2614,50.198,50.2161,207078.0
2021-06-25 10:10:00,55.43,55.44,55.35,55.39,325206.0,50.2161,50.2251,50.1436,50.1798,325206.0
2021-06-25 10:15:00,55.39,55.47,55.38,55.46,139349.0,50.1798,50.2523,50.1708,50.2433,139349.0
2021-06-25 10:20:00,55.46,55.47,55.42,55.45,227736.0,50.2433,50.2523,50.207,50.2342,227736.0
2021-06-25 10:25:00,55.44,55.49,55.44,55.46,329917.0,50.2251,50.2704,50.2251,50.2433,329917.0
2021-06-25 10:30:00,55.46,55.48,55.44,55.44,252541.0,50.2433,50.2614,50.2251,50.2251,252541.0
2021-06-25 10:35:00,55.44,55.45,55.41,55.42,303050.0,50.2251,50.2342,50.198,50.207,303050.0
2021-06-25 10:40:00,55.42,55.46,55.41,55.45,155027.0,50.207,50.2433,50.198,50.2342,155027.0
2021-06-25 10:45:00,55.45,55.45,55.41,55.41,244849.0,50.2342,50.2342,50.198,50.198,244849.0
2021-06-25 10:50:00,55.41,55.42,55.39,55.39,252546.0,50.198,50.207,50.1798,50.1798,252546.0
2021-06-25 10:55:00,55.4,55.42,55.35,55.37,267645.0,50.1889,50.207,50.1436,50.1617,267645.0
2021-06-25 11:00:00,55.36,55.38,55.33,55.35,202873.0,50.1527,50.1708,50.1255,50.1436,202873.0
2021-06-25 11:05:00,55.35,55.38,55.34,55.38,232626.0,50.1436,50.1708,50.1345,50.1708,232626.0
2021-06-25 11:10:00,55.38,55.39,55.36,55.39,333154.0,50.1708,50.1798,50.1527,50.1798,333154.0
2021-06-25 11:15:00,55.39,55.39,55.34,55.36,142362.0,50.1798,50.1798,50.1345,50.1527,142362.0
2021-06-25 11:20:00,55.36,55.39,55.35,55.38,53906.0,50.1527,50.1798,50.1436,50.1708,53906.0
2021-06-25 11:25:00,55.37,55.39,55.37,55.39,59922.0,50.1617,50.1798,50.1617,50.1798,59922.0
2021-06-25 11:30:00,55.39,55.42,55.38,55.41,157583.0,50.1798,50.207,50.1708,50.198,157583.0
2021-06-25 11:35:00,55.4,55.42,55.39,55.41,150731.0,50.1889,50.207,50.1798,50.198,150731.0
2021-06-25 11:40:00,55.41,55.42,55.39,55.41,127385.0,50.198,50.207,50.1798,50.198,127385.0
2021-06-25 11:45:00,55.41,55.42,55.39,55.4,107925.0,50.198,50.207,50.1798,50.1889,107925.0
2021-06-25 11:50:00,55.4,55.43,55.39,55.43,82837.0,50.1889,50.2161,50.1798,50.2161,82837.0
2021-06-25 11:55:00,55.43,55.43,55.42,55.43,58334.0,50.2161,50.2161,50.207,50.2161,58334.0
2021-06-25 12:00:00,55.43,55.43,55.41,55.41,79557.0,50.2161,50.2161,50.198,50.198,79557.0
2021-06-25 12:05:00,55.41,55.42,55.4,55.42,94513.0,50.198,50.207,50.1889,50.207,94513.0
2021-06-25 12:10:00,55.42,55.42,55.39,55.41,168622.0,50.207,50.207,50.1798,50.198,168622.0
2021-06-25 12:15:00,55.4,55.41,55.39,55.4,141418.0,50.1889,50.198,50.1798,50.1889,141418.0
2021-06-25 12:20:00,55.4,55.41,55.37,55.38,193407.0,50.1889,50.198,50.1617,50.1708,193407.0
2021-06-25 12:25:00,55.38,55.38,55.34,55.35,131113.0,50.1708,50.1708,50.1345,50.1436,131113.0
2021-06-25 12:30:00,55.35,55.37,55.34,55.36,48774.0,50.1436,50.1617,50.1345,50.1527,48774.0
2021-06-25 12:35:00,55.36,55.39,55.36,55.38,51243.0,50.1527,50.1798,50.1527,50.1708,51243.0
2021-06-25 12:40:00,55.38,55.41,55.38,55.41,63580.0,50.1708,50.198,50.1708,50.198,63580.0
2021-06-25 12:45:00,55.4,55.41,55.37,55.38,87095.0,50.1889,50.198,50.1617,50.1708,87095.0
2021-06-25 12:50:00,55.38,55.39,55.37,55.39,56708.0,50.1708,50.1798,50.1617,50.1798,56708.0
2021-06-25 12:55:00,55.39,55.39,55.37,55.38,60222.0,50.1798,50.1798,50.1617,50.1708,60222.0
2021-06-25 13:00:00,55.38,55.38,55.36,55.38,75540.0,50.1708,50.1708,50.1527,50.1708,75540.0
2021-06-25 13:05:00,55.38,55.38,55.35,55.36,60764.0,50.1708,50.1708,50.1436,50.1527,60764.0
2021-06-25 13:10:00,55.36,55.36,55.34,55.34,114891.0,50.1527,50.1527,50.1345,50.1345,114891.0
2021-06-25 13:15:00,55.34,55.35,55.33,55.33,89890.0,50.1345,50.1436,50.1255,50.1255,89890.0
2021-06-25 13:20:00,55.32,55.37,55.32,55.37,161126.0,50.1164,50.1617,50.1164,50.1617,161126.0
2021-06-25 13:25:00,55.37,55.37,55.36,55.37,44783.0,50.1617,50.1617,50.1527,50.1617,44783.0
2021-06-25 13:30:00,55.37,55.37,55.33,55.34,80857.0,50.1617,50.1617,50.1255,50.1345,80857.0
2021-06-25 13:35:00,55.34,55.34,55.3,55.3,40600.0,50.1345,50.1345,50.0983,50.0983,40600.0
2021-06-25 13:40:00,55.3,55.32,55.29,55.32,74836.0,50.0983,50.1164,50.0892,50.1164,74836.0
2021-06-25 13:45:00,55.31,55.32,55.3,55.32,63196.0,50.1074,50.1164,50.0983,50.1164,63196.0
2021-06-25 13:50:00,55.32,55.34,55.31,55.34,111019.0,50.1164,50.1345,50.1074,50.1345,111019.0
2021-06-25 13:55:00,55.34,55.35,55.33,55.34,84102.0,50.1345,50.1436,50.1255,50.1345,84102.0
2021-06-25 14:00:00,55.34,55.34,55.33,55.34,46090.0,50.1345,50.1345,50.1255,50.1345,46090.0
2021-06-25 14:05:00,55.34,55.37,55.34,55.37,89716.0,50.1345,50.1617,50.1345,50.1617,89716.0
2021-06-25 14:10:00,55.37,55.37,55.35,55.36,127084.0,50.1617,50.1617,50.1436,50.1527,127084.0
2021-06-25 14:15:00,55.35,55.35,55.34,55.34,61392.0,50.1436,50.1436,50.1345,50.1345,61392.0
2021-06-25 14:20:00,55.35,55.35,55.34,55.35,16977.0,50.1436,50.1436,50.1345,50.1436,16977.0
2021-06-25 14:25:00,55.35,55.36,55.34,55.35,124462.0,50.1436,50.1527,50.1345,50.1436,124462.0
2021-06-25 14:30:00,55.35,55.35,55.33,55.33,90991.0,50.1436,50.1436,50.1255,50.1255,90991.0
2021-06-25 14:35:00,55.33,55.35,55.32,55.34,199023.0,50.1255,50.1436,50.1164,50.1345,199023.0
2021-06-25 14:40:00,55.34,55.36,55.33,55.35,83810.0,50.1345,50.1527,50.1255,50.1436,83810.0
2021-06-25 14:45:00,55.35,55.35,55.34,55.35,47055.0,50.1436,50.1436,50.1345,50.1436,47055.0
2021-06-25 14:50:00,55.35,55.36,55.34,55.35,188426.0,50.1436,50.1527,50.1345,50.1436,188426.0
2021-06-25 14:55:00,55.35,55.37,55.34,55.37,61628.0,50.1436,50.1617,50.1345,50.1617,61628.0
2021-06-25 15:00:00,55.37,55.38,55.36,55.37,95891.0,50.1617,50.1708,50.1527,50.1617,95891.0
2021-06-25 15:05:00,55.37,55.39,55.36,55.39,424053.0,50.1617,50.1798,50.1527,50.1798,424053.0
2021-06-25 15:10:00,55.39,55.39,55.37,55.39,165729.0,50.1798,50.1798,50.1617,50.1798,165729.0
2021-06-25 15:15:00,55.39,55.4,55.38,55.39,386755.0,50.1798,50.1889,50.1708,50.1798,386755.0
2021-06-25 15:20:00,55.39,55.41,55.37,55.4,724857.0,50.1798,50.198,50.1617,50.1889,724857.0
2021-06-25 15:25:00,55.4,55.41,55.38,55.38,154444.0,50.1889,50.198,50.1708,50.1708,154444.0
2021-06-25 15:30:00,55.39,55.4,55.37,55.38,641048.0,50.1798,50.1889,50.1617,50.1708,641048.0
2021-06-25 15:35:00,55.39,55.41,55.38,55.41,229029.0,50.1798,50.198,50.1708,50.198,229029.0
2021-06-25 15:40:00,55.41,55.42,55.39,55.41,479881.0,50.198,50.207,50.1798,50.198,479881.0
2021-06-25 15:45:00,55.42,55.44,55.41,55.44,671881.0,50.207,50.2251,50.198,50.2251,671881.0
2021-06-25 15:50:00,55.44,55.51,55.44,55.48,1502516.0,50.2251,50.2886,50.2251,50.2614,1502516.0
2021-06-25 15:55:00,55.48,55.52,55.45,55.51,1813936.0,50.2614,50.2976,50.2342,50.2886,1813936.0
2021-06-28 09:30:00,55.48,55.59,55.48,55.59,630486.0,50.2614,50.361,50.2614,50.361,630486.0
2021-06-28 09:35:00,55.6,55.62,55.57,55.58,643575.0,50.3701,50.3882,50.3429,50.352,643575.0
2021-06-28 09:40:00,55.59,55.59,55.53,55.57,271607.0,50.361,50.361,50.3067,50.3429,271607.0
2021-06-28 09:45:00,55.58,55.58,55.53,55.55,172482.0,50.352,50.352,50.3067,50.3248,172482.0
2021-06-28 09:50:00,55.54,55.55,55.47,55.53,246509.0,50.3157,50.3248,50.2523,50.3067,246509.0
2021-06-28 09:55:00,55.54,55.56,55.51,55.55,184198.0,50.3157,50.3339,50.2886,50.3248,184198.0
2021-06-28 10:00:00,55.56,55.58,55.55,55.57,218218.0,50.3339,50.352,50.3248,50.3429,218218.0
2021-06-28 10:05:00,55.56,55.57,55.53,55.57,92338.0,50.3339,50.3429,50.3067,50.3429,92338.0
2021-06-28 10:10:00,55.57,55.57,55.52,55.53,184109.0,50.3429,50.3429,50.2976,50.3067,184109.0
2021-06-28 10:15:00,55.53,55.55,55.51,55.55,130350.0,50.3067,50.3248,50.2886,50.3248,130350.0
2021-06-28 10:20:00,55.55,55.55,55.52,55.53,131477.0,50.3248,50.3248,50.2976,50.3067,131477.0
2021-06-28 10:25:00,55.53,55.53,55.5,55.5,149871.0,50.3067,50.3067,50.2795,50.2795,149871.0
2021-06-28 10:30:00,55.5,55.51,55.48,55.48,221402.0,50.2795,50.2886,50.2614,50.2614,221402.0
2021-06-28 10:35:00,55.48,55.48,55.44,55.45,662959.0,50.2614,50.2614,50.2251,50.2342,662959.0
2021-06-28 10:40:00,55.45,55.46,55.43,55.44,102767.0,50.2342,50.2433,50.2161,50.2251,102767.0
2021-06-28 10:45:00,55.44,55.47,55.44,55.46,106456.0,50.2251,50.2523,50.2251,50.2433,106456.0
2021-06-28 10:50:00,55.47,55.51,55.46,55.48,42013.0,50.2523,50.2886,50.2433,50.2614,42013.0
2021-06-28 10:55:00,55.49,55.49,55.46,55.48,64538.0,50.2704,50.2704,50.2433,50.2614,64538.0
2021-06-28 11:00:00,55.48,55.48,55.45,55.47,65848.0,50.2614,50.2614,50.2342,50.2523,65848.0
2021-06-28 11:05:00,55.47,55.48,55.46,55.46,86974.0,50.2523,50.2614,50.2433,50.2433,86974.0
2021-06-28 11:10:00,55.47,55.48,55.45,55.46,131060.0,50.2523,50.2614,50.2342,50.2433,131060.0
2021-06-28 11:15:00,55.46,55.48,55.45,55.45,196379.0,50.2433,50.2614,50.2342,50.2342,196379.0
2021-06-28 11:20:00,55.45,55.46,55.43,55.44,63703.0,50.2342,50.2433,50.2161,50.2251,63703.0
2021-06-28 11:25:00,55.44,55.44,55.4,55.4,237192.0,50.2251,50.2251,50.1889,50.1889,237192.0
2021-06-28 11:30:00,55.4,55.42,55.4,55.41,146592.0,50.1889,50.207,50.1889,50.198,146592.0
2021-06-28 11:35:00,55.41,55.44,55.4,55.43,75618.0,50.198,50.2251,50.1889,50.2161,75618.0
2021-06-28 11:40:00,55.44,55.44,55.42,55.44,17836.0,50.2251,50.2251,50.207,50.2251,17836.0
2021-06-28 11:45:00,55.44,55.45,55.43,55.43,34318.0,50.2251,50.2342,50.2161,50.2161,34318.0
2021-06-28 11:50:00,55.43,55.47,55.43,55.47,539153.0,50.2161,50.2523,50.2161,50.2523,539153.0
2021-06-28 11:55:00,55.47,55.48,55.46,55.48,25504.0,50.2523,50.2614,50.2433,50.2614,25504.0
2021-06-28 12:00:00,55.48,55.49,55.47,55.48,29515.0,50.2614,50.2704,50.2523,50.2614,29515.0
2021-06-28 12:05:00,55.48,55.49,55.47,55.48,46825.0,50.2614,50.2704,50.2523,50.2614,46825.0
2021-06-28 12:10:00,55.47,55.48,55.46,55.47,63240.0,50.2523,50.2614,50.2433,50.2523,63240.0
2021-06-28 12:15:00,55.47,55.47,55.45,55.47,49252.0,50.2523,50.2523,50.2342,50.2523,49252.0
2021-06-28 12:20:00,55.46,55.49,55.46,55.49,68604.0,50.2433,50.2704,50.2433,50.2704,68604.0
2021-06-28 12:25:00,55.48,55.49,55.48,55.49,30613.0,50.2614,50.2704,50.2614,50.2704,30613.0
2021-06-28 12:30:00,55.49,55.5,55.47,55.48,54515.0,50.2704,50.2795,50.2523,50.2614,54515.0
2021-06-28 12:35:00,55.49,55.49,55.48,55.48,42399.0,50.2704,50.2704,50.2614,50.2614,42399.0
2021-06-28 12:40:00,55.48,55.49,55.47,55.47,15144.0,50.2614,50.2704,50.2523,50.2523,15144.0
2021-06-28 12:45:00,55.47,55.47,55.45,55.47,33142.0,50.2523,50.2523,50.2342,50.2523,33142.0
2021-06-28 12:50:00,55.47,55.48,55.47,55.48,39397.0,50.2523,50.2614,50.2523,50.2614,39397.0
2021-06-28 12:55:00,55.48,55.49,55.47,55.48,62612.0,50.2614,50.2704,50.2523,50.2614,62612.0
2021-06-28 13:00:00,55.48,55.49,55.46,55.46,35668.0,50.2614,50.2704,50.2433,50.2433,35668.0
2021-06-28 13:05:00,55.46,55.46,55.43,55.43,129462.0,50.2433,50.2433,50.2161,50.2161,129462.0
2021-06-28 13:10:00,55.43,55.43,55.4,55.4,295745.0,50.2161,50.2161,50.1889,50.1889,295745.0
2021-06-28 13:15:00,55.4,55.44,55.4,55.44,48709.0,50.1889,50.2251,50.1889,50.2251,48709.0
2021-06-28 13:20:00,55.44,55.44,55.43,55.43,37990.0,50.2251,50.2251,50.2161,50.2161,37990.0
2021-06-28 13:25:00,55.43,55.44,55.41,55.41,29623.0,50.2161,50.2251,50.198,50.198,29623.0
2021-06-28 13:30:00,55.42,55.45,55.41,55.44,69528.0,50.207,50.2342,50.198,50.2251,69528.0
2021-06-28 13:35:00,55.45,55.47,55.44,55.45,41857.0,50.2342,50.2523,50.2251,50.2342,41857.0
2021-06-28 13:40:00,55.45,55.46,55.43,55.45,70233.0,50.2342,50.2433,50.2161,50.2342,70233.0
2021-06-28 13:45:00,55.45,55.47,55.45,55.46,18807.0,50.2342,50.2523,50.2342,50.2433,18807.0
2021-06-28 13:50:00,55.46,55.47,55.45,55.47,32506.0,50.2433,50.2523,50.2342,50.2523,32506.0
2021-06-28 13:55:00,55.46,55.48,55.46,55.47,105189.0,50.2433,50.2614,50.2433,50.2523,105189.0
2021-06-28 14:00:00,55.47,55.47,55.43,55.45,287175.0,50.2523,50.2523,50.2161,50.2342,287175.0
2021-06-28 14:05:00,55.45,55.46,55.44,55.44,50427.0,50.2342,50.2433,50.2251,50.2251,50427.0
2021-06-28 14:10:00,55.44,55.44,55.43,55.44,53822.0,50.2251,50.2251,50.2161,50.2251,53822.0
2021-06-28 14:15:00,55.44,55.46,55.43,55.46,123865.0,50.2251,50.2433,50.2161,50.2433,123865.0
2021-06-28 14:20:00,55.45,55.46,55.44,55.46,67871.0,50.2342,50.2433,50.2251,50.2433,67871.0
2021-06-28 14:25:00,55.46,55.46,55.44,55.45,77778.0,50.2433,50.2433,50.2251,50.2342,77778.0
2021-06-28 14:30:00,55.45,55.47,55.44,55.47,117203.0,50.2342,50.2523,50.2251,50.2523,117203.0
2021-06-28 14:35:00,55.47,55.52,55.47,55.52,114036.0,50.2523,50.2976,50.2523,50.2976,114036.0
2021-06-28 14:40:00,55.52,55.53,55.51,55.52,117587.0,50.2976,50.3067,50.2886,50.2976,117587.0
2021-06-28 14:45:00,55.52,55.53,55.51,55.52,104676.0,50.2976,50.3067,50.2886,50.2976,104676.0
2021-06-28 14:50:00,55.53,55.55,55.52,55.53,277087.0,50.3067,50.3248,50.2976,50.3067,277087.0
2021-06-28 14:55:00,55.53,55.56,55.52,55.52,279662.0,50.3067,50.3339,50.2976,50.2976,279662.0
2021-06-28 15:00:00,55.53,55.54,55.51,55.53,206882.0,50.3067,50.3157,50.2886,50.3067,206882.0
2021-06-28 15:05:00,55.53,55.53,55.51,55.52,123833.0,50.3067,50.3067,50.2886,50.2976,123833.0
2021-06-28 15:10:00,55.52,55.53,55.49,55.5,151636.0,50.2976,50.3067,50.2704,50.2795,151636.0
2021-06-28 15:15:00,55.5,55.51,55.49,55.5,51605.0,50.2795,50.2886,50.2704,50.2795,51605.0
2021-06-28 15:20:00,55.51,55.51,55.48,55.49,218348.0,50.2886,50.2886,50.2614,50.2704,218348.0
2021-06-28 15:25:00,55.5,55.51,55.49,55.5,149985.0,50.2795,50.2886,50.2704,50.2795,149985.0
2021-06-28 15:30:00,55.49,55.52,55.49,55.52,108780.0,50.2704,50.2976,50.2704,50.2976,108780.0
2021-06-28 15:35:00,55.52,55.52,55.49,55.51,193485.0,50.2976,50.2976,50.2704,50.2886,193485.0
2021-06-28 15:40:00,55.51,55.52,55.51,55.52,81391.0,50.2886,50.2976,50.2886,50.2976,81391.0
2021-06-28 15:45:00,55.52,55.52,55.48,55.49,169653.0,50.2976,50.2976,50.2614,50.2704,169653.0
2021-06-28 15:50:00,55.49,55.53,55.49,55.53,410377.0,50.2704,50.3067,50.2704,50.3067,410377.0
2021-06-28 15:55:00,55.53,55.58,55.51,55.58,1210297.0,50.3067,50.352,50.2886,50.352,1210297.0
2021-06-29 09:30:00,55.15,55.16,55.05,55.11,875117.0,49.9624,49.9715,49.8718,49.9262,875117.0
2021-06-29 09:35:00,55.11,55.13,55.07,55.12,629225.0,49.9262,49.9443,49.8899,49.9352,629225.0
2021-06-29 09:40:00,55.13,55.15,55.09,55.13,391983.0,49.9443,49.9624,49.9081,49.9443,391983.0
2021-06-29 09:45:00,55.14,55.16,55.12,55.15,263699.0,49.9534,49.9715,49.9352,49.9624,263699.0
2021-06-29 09:50:00,55.14,55.18,55.12,55.18,76070.0,49.9534,49.9896,49.9352,49.9896,76070.0
2021-06-29 09:55:00,55.17,55.18,55.14,55.15,167966.0,49.9805,49.9896,49.9534,49.9624,167966.0
2021-06-29 10:00:00,55.15,55.16,55.1,55.14,237167.0,49.9624,49.9715,49.9171,49.9534,237167.0
2021-06-29 10:05:00,55.13,55.15,55.11,55.12,167593.0,49.9443,49.9624,49.9262,49.9352,167593.0
2021-06-29 10:10:00,55.13,55.13,55.06,55.07,173476.0,49.9443,49.9443,49.8809,49.8899,173476.0
2021-06-29 10:15:00,55.07,55.08,55.04,55.08,117574.0,49.8899,49.899,49.8628,49.899,117574.0
2021-06-29 10:20:00,55.08,55.08,55.04,55.08,157677.0,49.899,49.899,49.8628,49.899,157677.0
2021-06-29 10:25:00,55.08,55.12,55.07,55.11,51396.0,49.899,49.9352,49.8899,49.9262,51396.0
2021-06-29 10:30:00,55.11,55.15,55.1,55.15,236335.0,49.9262,49.9624,49.9171,49.9624,236335.0
2021-06-29 10:35:00,55.15,55.15,55.12,55.14,88410.0,49.9624,49.9624,49.9352,49.9534,88410.0
2021-06-29 10:40:00,55.13,55.15,55.12,55.14,139435.0,49.9443,49.9624,49.9352,49.9534,139435.0
2021-06-29 10:45:00,55.15,55.16,55.14,55.15,141284.0,49.9624,49.9715,49.9534,49.9624,141284.0
2021-06-29 10:50:00,55.15,55.17,55.14,55.15,102790.0,49.9624,49.9805,49.9534,49.9624,102790.0
2021-06-29 10:55:00,55.15,55.17,55.13,55.14,144071.0,49.9624,49.9805,49.9443,49.9534,144071.0
2021-06-29 11:00:00,55.14,55.15,55.12,55.13,155688.0,49.9534,49.9624,49.9352,49.9443,155688.0
2021-06-29 11:05:00,55.12,55.13,55.1,55.11,154348.0,49.9352,49.9443,49.9171,49.9262,154348.0
2021-06-29 11:10:00,55.11,55.14,55.1,55.14,370998.0,49.9262,49.9534,49.9171,49.9534,370998.0
2021-06-29 11:15:00,55.14,55.18,55.13,55.18,100529.0,49.9534,49.9896,49.9443,49.9896,100529.0
2021-06-29 11:20:00,55.18,55.19,55.15,55.17,51879.0,49.9896,49.9987,49.9624,49.9805,51879.0
2021-06-29 11:25:00,55.18,55.19,55.16,55.19,44268.0,49.9896,49.9987,49.9715,49.9987,44268.0
2021-06-29 11:30:00,55.18,55.2,55.17,55.2,69664.0,49.9896,50.0077,49.9805,50.0077,69664.0
2021-06-29 11:35:00,55.2,55.23,55.19,55.22,111127.0,50.0077,50.0349,49.9987,50.0258,111127.0
2021-06-29 11:40:00,55.22,55.23,55.2,55.23,210621.0,50.0258,50.0349,50.0077,50.0349,210621.0
2021-06-29 11:45:00,55.23,55.24,55.22,55.23,82955.0,50.0349,50.044,50.0258,50.0349,82955.0
2021-06-29 11:50:00,55.23,55.25,55.22,55.23,236764.0,50.0349,50.053,50.0258,50.0349,236764.0
2021-06-29 11:55:00,55.23,55.26,55.23,55.25,187819.0,50.0349,50.0621,50.0349,50.053,187819.0
2021-06-29 12:00:00,55.25,55.26,55.23,55.26,125988.0,50.053,50.0621,50.0349,50.0621,125988.0
2021-06-29 12:05:00,55.26,55.27,55.25,55.27,57662.0,50.0621,50.0711,50.053,50.0711,57662.0
2021-06-29 12:10:00,55.27,55.3,55.26,55.29,70460.0,50.0711,50.0983,50.0621,50.0892,70460.0
2021-06-29 12:15:00,55.29,55.31,55.28,55.3,91276.0,50.0892,50.1074,50.0802,50.0983,91276.0
2021-06-29 12:20:00,55.3,55.32,55.29,55.32,142836.0,50.0983,50.1164,50.0892,50.1164,142836.0
2021-06-29 12:25:00,55.32,55.33,55.31,55.32,95271.0,50.1164,50.1255,50.1074,50.1164,95271.0
2021-06-29 12:30:00,55.31,55.32,55.3,55.3,256756.0,50.1074,50.1164,50.0983,50.0983,256756.0
2021-06-29 12:35:00,55.29,55.31,55.29,55.3,81898.0,50.0892,50.1074,50.0892,50.0983,81898.0
2021-06-29 12:40:00,55.3,55.31,55.29,55.29,39564.0,50.0983,50.1074,50.0892,50.0892,39564.0
2021-06-29 12:45:00,55.3,55.3,55.28,55.29,54181.0,50.0983,50.0983,50.0802,50.0892,54181.0
2021-06-29 12:50:00,55.3,55.31,55.29,55.3,80205.0,50.0983,50.1074,50.0892,50.0983,80205.0
2021-06-29 12:55:00,55.3,55.31,55.29,55.3,60282.0,50.0983,50.1074,50.0892,50.0983,60282.0
2021-06-29 13:00:00,55.3,55.32,55.3,55.31,176875.0,50.0983,50.1164,50.0983,50.1074,176875.0
2021-06-29 13:05:00,55.3,55.32,55.3,55.32,72685.0,50.0983,50.1164,50.0983,50.1164,72685.0
2021-06-29 13:10:00,55.32,55.33,55.31,55.31,96221.0,50.1164,50.1255,50.1074,50.1074,96221.0
2021-06-29 13:15:00,55.31,55.32,55.3,55.31,179454.0,50.1074,50.1164,50.0983,50.1074,179454.0
2021-06-29 13:20:00,55.31,55.31,55.3,55.3,8463.0,50.1074,50.1074,50.0983,50.0983,8463.0
2021-06-29 13:25:00,55.3,55.31,55.3,55.3,40107.0,50.0983,50.1074,50.0983,50.0983,40107.0
2021-06-29 13:30:00,55.3,55.33,55.3,55.31,179420.0,50.0983,50.1255,50.0983,50.1074,179420.0
2021-06-29 13:35:00,55.32,55.33,55.3,55.3,46987.0,50.1164,50.1255,50.0983,50.0983,46987.0
2021-06-29 13:40:00,55.3,55.33,55.29,55.32,140982.0,50.0983,50.1255,50.0892,50.1164,140982.0
2021-06-29 13:45:00,55.32,55.33,55.32,55.33,25485.0,50.1164,50.1255,50.1164,50.1255,25485.0
2021-06-29 13:50:00,55.33,55.33,55.3,55.33,60870.0,50.1255,50.1255,50.0983,50.1255,60870.0
2021-06-29 13:55:00,55.33,55.33,55.32,55.33,13143.0,50.1255,50.1255,50.1164,50.1255,13143.0
2021-06-29 14:00:00,55.33,55.33,55.3,55.32,167910.0,50.1255,50.1255,50.0983,50.1164,167910.0
2021-06-29 14:05:00,55.32,55.34,55.31,55.34,121660.0,50.1164,50.1345,50.1074,50.1345,121660.0
2021-06-29 14:10:00,55.34,55.37,55.33,55.36,177424.0,50.1345,50.1617,50.1255,50.1527,177424.0
2021-06-29 14:15:00,55.36,55.37,55.35,55.37,180268.0,50.1527,50.1617,50.1436,50.1617,180268.0
2021-06-29 14:20:00,55.37,55.37,55.35,55.37,56055.0,50.1617,50.1617,50.1436,50.1617,56055.0
2021-06-29 14:25:00,55.37,55.37,55.35,55.36,82003.0,50.1617,50.1617,50.1436,50.1527,82003.0
2021-06-29 14:30:00,55.35,55.37,55.34,55.35,85155.0,50.1436,50.1617,50.1345,50.1436,85155.0
2021-06-29 14:35:00,55.35,55.35,55.33,55.34,109352.0,50.1436,50.1436,50.1255,50.1345,109352.0
2021-06-29 14:40:00,55.33,55.34,55.31,55.32,122308.0,50.1255,50.1345,50.1074,50.1164,122308.0
2021-06-29 14:45:00,55.32,55.32,55.29,55.32,220831.0,50.1164,50.1164,50.0892,50.1164,220831.0
2021-06-29 14:50:00,55.32,55.32,55.29,55.32,178273.0,50.1164,50.1164,50.0892,50.1164,178273.0
2021-06-29 14:55:00,55.32,55.33,55.32,55.32,32195.0,50.1164,50.1255,50.1164,50.1164,32195.0
2021-06-29 15:00:00,55.32,55.35,55.31,55.35,224918.0,50.1164,50.1436,50.1074,50.1436,224918.0
2021-06-29 15:05:00,55.34,55.35,55.31,55.32,161940.0,50.1345,50.1436,50.1074,50.1164,161940.0
2021-06-29 15:10:00,55.32,55.34,55.31,55.34,39353.0,50.1164,50.1345,50.1074,50.1345,39353.0
2021-06-29 15:15:00,55.34,55.34,55.33,55.34,49352.0,50.1345,50.1345,50.1255,50.1345,49352.0
2021-06-29 15:20:00,55.34,55.35,55.33,55.35,89301.0,50.1345,50.1436,50.1255,50.1436,89301.0
2021-06-29 15:25:00,55.35,55.36,55.34,55.36,63508.0,50.1436,50.1527,50.1345,50.1527,63508.0
2021-06-29 15:30:00,55.35,55.42,55.35,55.41,452893.0,50.1436,50.207,50.1436,50.198,452893.0
2021-06-29 15:35:00,55.41,55.43,55.4,55.43,261846.0,50.198,50.2161,50.1889,50.2161,261846.0
2021-06-29 15:40:00,55.43,55.47,55.42,55.46,547145.0,50.2161,50.2523,50.207,50.2433,547145.0
2021-06-29 15:45:00,55.46,55.47,55.44,55.45,234171.0,50.2433,50.2523,50.2251,50.2342,234171.0
2021-06-29 15:50:00,55.45,55.5,55.44,55.46,929356.0,50.2342,50.2795,50.2251,50.2433,929356.0
2021-06-29 15:55:00,55.46,55.53,55.45,55.53,1342756.0,50.2433,50.3067,50.2342,50.3067,1342756.0
2021-06-30 09:30:00,55.12,55.15,55.09,55.12,1298614.0,49.9352,49.9624,49.9081,49.9352,1298614.0
2021-06-30 09:35:00,55.12,55.26,55.1,55.25,632322.0,49.9352,50.0621,49.9171,50.053,632322.0
2021-06-30 09:40:00,55.25,55.29,55.23,55.27,196099.0,50.053,50.0892,50.0349,50.0711,196099.0
2021-06-30 09:45:00,55.28,55.31,55.23,55.28,1633487.0,50.0802,50.1074,50.0349,50.0802,1633487.0
2021-06-30 09:50:00,55.28,55.29,55.23,55.24,325347.0,50.0802,50.0892,50.0349,50.044,325347.0
2021-06-30 09:55:00,55.23,55.23,55.17,55.2,237501.0,50.0349,50.0349,49.9805,50.0077,237501.0
2021-06-30 10:00:00,55.2,55.23,55.18,55.23,129634.0,50.0077,50.0349,49.9896,50.0349,129634.0
2021-06-30 10:05:00,55.23,55.24,55.2,55.23,247319.0,50.0349,50.044,50.0077,50.0349,247319.0
2021-06-30 10:10:00,55.23,55.24,55.17,55.23,395754.0,50.0349,50.044,49.9805,50.0349,395754.0
2021-06-30 10:15:00,55.23,55.25,55.2,55.21,188615.0,50.0349,50.053,50.0077,50.0168,188615.0
2021-06-30 10:20:00,55.2,55.23,55.19,55.22,375486.0,50.0077,50.0349,49.9987,50.0258,375486.0
2021-06-30 10:25:00,55.22,55.23,55.19,55.2,191145.0,50.0258,50.0349,49.9987,50.0077,191145.0
2021-06-30 10:30:00,55.2,55.27,55.2,55.26,227164.0,50.0077,50.0711,50.0077,50.0621,227164.0
2021-06-30 10:35:00,55.26,55.27,55.22,55.23,316147.0,50.0621,50.0711,50.0258,50.0349,316147.0
2021-06-30 10:40:00,55.23,55.24,55.16,55.18,403069.0,50.0349,50.044,49.9715,49.9896,403069.0
2021-06-30 10:45:00,55.18,55.2,55.16,55.16,260652.0,49.9896,50.0077,49.9715,49.9715,260652.0
2021-06-30 10:50:00,55.16,55.18,55.15,55.17,267436.0,49.9715,49.9896,49.9624,49.9805,267436.0
2021-06-30 10:55:00,55.17,55.18,55.11,55.12,373697.0,49.9805,49.9896,49.9262,49.9352,373697.0
2021-06-30 11:00:00,55.12,55.13,55.11,55.13,578245.0,49.9352,49.9443,49.9262,49.9443,578245.0
2021-06-30 11:05:00,55.13,55.14,55.11,55.12,213993.0,49.9443,49.9534,49.9262,49.9352,213993.0
2021-06-30 11:10:00,55.12,55.12,55.08,55.1,226969.0,49.9352,49.9352,49.899,49.9171,226969.0
2021-06-30 11:15:00,55.1,55.1,55.08,55.09,177781.0,49.9171,49.9171,49.899,49.9081,177781.0
2021-06-30 11:20:00,55.09,55.1,55.08,55.09,124815.0,49.9081,49.9171,49.899,49.9081,124815.0
2021-06-30 11:25:00,55.09,55.11,55.08,55.1,262769.0,49.9081,49.9262,49.899,49.9171,262769.0
2021-06-30 11:30:00,55.11,55.13,55.08,55.11,111309.0,49.9262,49.9443,49.899,49.9262,111309.0
2021-06-30 11:35:00,55.1,55.1,55.08,55.1,269891.0,49.9171,49.9171,49.899,49.9171,269891.0
2021-06-30 11:40:00,55.1,55.1,55.07,55.08,131023.0,49.9171,49.9171,49.8899,49.899,131023.0
2021-06-30 11:45:00,55.08,55.11,55.07,55.11,118289.0,49.899,49.9262,49.8899,49.9262,118289.0
2021-06-30 11:50:00,55.11,55.13,55.1,55.13,489234.0,49.9262,49.9443,49.9171,49.9443,489234.0
2021-06-30 11:55:00,55.13,55.14,55.12,55.13,89243.0,49.9443,49.9534,49.9352,49.9443,89243.0
2021-06-30 12:00:00,55.12,55.13,55.1,55.11,343731.0,49.9352,49.9443,49.9171,49.9262,343731.0
2021-06-30 12:05:00,55.11,55.14,55.1,55.14,126760.0,49.9262,49.9534,49.9171,49.9534,126760.0
2021-06-30 12:10:00,55.14,55.2,55.13,55.19,416130.0,49.9534,50.0077,49.9443,49.9987,416130.0
2021-06-30 12:15:00,55.2,55.22,55.18,55.18,268419.0,50.0077,50.0258,49.9896,49.9896,268419.0
2021-06-30 12:20:00,55.18,55.19,55.14,55.14,173603.0,49.9896,49.9987,49.9534,49.9534,173603.0
2021-06-30 12:25:00,55.14,55.14,55.09,55.09,118788.0,49.9534,49.9534,49.9081,49.9081,118788.0
2021-06-30 12:30:00,55.09,55.12,55.08,55.12,83787.0,49.9081,49.9352,49.899,49.9352,83787.0
2021-06-30 12:35:00,55.12,55.14,55.11,55.11,85494.0,49.9352,49.9534,49.9262,49.9262,85494.0
2021-06-30 12:40:00,55.12,55.12,55.09,55.12,114531.0,49.9352,49.9352,49.9081,49.9352,114531.0
2021-06-30 12:45:00,55.11,55.12,55.09,55.1,46075.0,49.9262,49.9352,49.9081,49.9171,46075.0
2021-06-30 12:50:00,55.1,55.11,55.09,55.11,119650.0,49.9171,49.9262,49.9081,49.9262,119650.0
2021-06-30 12:55:00,55.11,55.12,55.07,55.09,127583.0,49.9262,49.9352,49.8899,49.9081,127583.0
2021-06-30 13:00:00,55.09,55.11,55.09,55.11,82406.0,49.9081,49.9262,49.9081,49.9262,82406.0
2021-06-30 13:05:00,55.11,55.12,55.1,55.11,129076.0,49.9262,49.9352,49.9171,49.9262,129076.0
2021-06-30 13:10:00,55.11,55.14,55.1,55.12,265054.0,49.9262,49.9534,49.9171,49.9352,265054.0
2021-06-30 13:15:00,55.13,55.16,55.12,55.14,353975.0,49.9443,49.9715,49.9352,49.9534,353975.0
2021-06-30 13:20:00,55.14,55.16,55.12,55.15,91189.0,49.9534,49.9715,49.9352,49.9624,91189.0
2021-06-30 13:25:00,55.15,55.15,55.12,55.13,100431.0,49.9624,49.9624,49.9352,49.9443,100431.0
2021-06-30 13:30:00,55.13,55.14,55.1,55.1,50891.0,49.9443,49.9534,49.9171,49.9171,50891.0
2021-06-30 13:35:00,55.1,55.12,55.09,55.11,51141.0,49.9171,49.9352,49.9081,49.9262,51141.0
2021-06-30 13:40:00,55.11,55.11,55.1,55.11,58376.0,49.9262,49.9262,49.9171,49.9262,58376.0
2021-06-30 13:45:00,55.11,55.12,55.1,55.11,65373.0,49.9262,49.9352,49.9171,49.9262,65373.0
2021-06-30 13:50:00,55.11,55.12,55.1,55.1,100785.0,49.9262,49.9352,49.9171,49.9171,100785.0
2021-06-30 13:55:00,55.1,55.12,55.1,55.12,47189.0,49.9171,49.9352,49.9171,49.9352,47189.0
2021-06-30 14:00:00,55.12,55.13,55.1,55.13,41590.0,49.9352,49.9443,49.9171,49.9443,41590.0
2021-06-30 14:05:00,55.12,55.13,55.08,55.09,50640.0,49.9352,49.9443,49.899,49.9081,50640.0
2021-06-30 14:10:00,55.09,55.11,55.07,55.11,93577.0,49.9081,49.9262,49.8899,49.9262,93577.0
2021-06-30 14:15:00,55.11,55.12,55.1,55.1,71385.0,49.9262,49.9352,49.9171,49.9171,71385.0
2021-06-30 14:20:00,55.11,55.12,55.09,55.12,163509.0,49.9262,49.9352,49.9081,49.9352,163509.0
2021-06-30 14:25:00,55.12,55.13,55.09,55.1,193470.0,49.9352,49.9443,49.9081,49.9171,193470.0
2021-06-30 14:30:00,55.1,55.14,55.09,55.12,256416.0,49.9171,49.9534,49.9081,49.9352,256416.0
2021-06-30 14:35:00,55.12,55.13,55.1,55.1,346485.0,49.9352,49.9443,49.9171,49.9171,346485.0
2021-06-30 14:40:00,55.1,55.11,55.09,55.11,186809.0,49.9171,49.9262,49.9081,49.9262,186809.0
2021-06-30 14:45:00,55.1,55.11,55.09,55.09,232809.0,49.9171,49.9262,49.9081,49.9081,232809.0
2021-06-30 14:50:00,55.1,55.1,55.08,55.09,301614.0,49.9171,49.9171,49.899,49.9081,301614.0
2021-06-30 14:55:00,55.08,55.1,55.07,55.08,102885.0,49.899,49.9171,49.8899,49.899,102885.0
2021-06-30 15:00:00,55.08,55.09,55.05,55.06,299257.0,49.899,49.9081,49.8718,49.8809,299257.0
2021-06-30 15:05:00,55.06,55.09,55.05,55.08,204620.0,49.8809,49.9081,49.8718,49.899,204620.0
2021-06-30 15:10:00,55.08,55.09,55.07,55.07,130923.0,49.899,49.9081,49.8899,49.8899,130923.0
2021-06-30 15:15:00,55.08,55.08,55.06,55.07,124946.0,49.899,49.899,49.8809,49.8899,124946.0
2021-06-30 15:20:00,55.07,55.08,55.06,55.07,214293.0,49.8899,49.899,49.8809,49.8899,214293.0
2021-06-30 15:25:00,55.07,55.07,55.05,55.07,341704.0,49.8899,49.8899,49.8718,49.8899,341704.0
2021-06-30 15:30:00,55.07,55.07,55.04,55.07,191200.0,49.8899,49.8899,49.8628,49.8899,191200.0
2021-06-30 15:35:00,55.07,55.1,55.07,55.09,351175.0,49.8899,49.9171,49.8899,49.9081,351175.0
2021-06-30 15:40:00,55.1,55.15,55.09,55.13,362501.0,49.9171,49.9624,49.9081,49.9443,362501.0
2021-06-30 15:45:00,55.13,55.22,55.12,55.18,2481685.0,49.9443,50.0258,49.9352,49.9896,2481685.0
2021-06-30 15:50:00,55.17,55.19,55.15,55.17,1335254.0,49.9805,49.9987,49.9624,49.9805,1335254.0
2021-06-30 15:55:00,55.17,55.22,55.11,55.14,4168447.0,49.9805,50.0258,49.9262,49.9534,4168447.0
2021-07-01 09:30:00,55.18,55.25,55.14,55.18,901861.0,49.9896,50.053,49.9534,49.9896,901861.0
2021-07-01 09:35:00,55.18,55.2,55.12,55.13,306294.0,49.9896,50.0077,49.9352,49.9443,306294.0
2021-07-01 09:40:00,55.13,55.15,55.03,55.03,355911.0,49.9443,49.9624,49.8537,49.8537,355911.0
2021-07-01 09:45:00,55.04,55.11,55.03,55.06,413363.0,49.8628,49.9262,49.8537,49.8809,413363.0
2021-07-01 09:50:00,55.07,55.08,54.98,54.98,247865.0,49.8899,49.899,49.8084,49.8084,247865.0
2021-07-01 09:55:00,54.98,55.07,54.97,55.02,477330.0,49.8084,49.8899,49.7993,49.8446,477330.0
2021-07-01 10:00:00,55.0,55.05,54.95,55.0,843347.0,49.8265,49.8718,49.7812,49.8265,843347.0
2021-07-01 10:05:00,55.0,55.03,54.97,55.0,346074.0,49.8265,49.8537,49.7993,49.8265,346074.0
2021-07-01 10:10:00,55.0,55.01,54.93,54.94,284155.0,49.8265,49.8356,49.7631,49.7722,284155.0
2021-07-01 10:15:00,54.93,54.95,54.9,54.92,304915.0,49.7631,49.7812,49.7359,49.7541,304915.0
2021-07-01 10:20:00,54.92,54.93,54.88,54.9,423551.0,49.7541,49.7631,49.7178,49.7359,423551.0
2021-07-01 10:25:00,54.9,54.9,54.82,54.84,299493.0,49.7359,49.7359,49.6635,49.6816,299493.0
2021-07-01 10:30:00,54.84,54.86,54.8,54.85,863726.0,49.6816,49.6997,49.6453,49.6906,863726.0
2021-07-01 10:35:00,54.85,54.86,54.82,54.83,288451.0,49.6906,49.6997,49.6635,49.6725,288451.0
2021-07-01 10:40:00,54.82,54.87,54.81,54.86,285720.0,49.6635,49.7088,49.6544,49.6997,285720.0
2021-07-01 10:45:00,54.87,54.87,54.81,54.82,268519.0,49.7088,49.7088,49.6544,49.6635,268519.0
2021-07-01 10:50:00,54.82,54.9,54.81,54.87,351198.0,49.6635,49.7359,49.6544,49.7088,351198.0
2021-07-01 10:55:00,54.88,54.9,54.85,54.86,175759.0,49.7178,49.7359,49.6906,49.6997,175759.0
2021-07-01 11:00:00,54.86,54.88,54.82,54.83,171001.0,49.6997,49.7178,49.6635,49.6725,171001.0
2021-07-01 11:05:00,54.83,54.84,54.76,54.77,306303.0,49.6725,49.6816,49.6091,49.6182,306303.0
2021-07-01 11:10:00,54.77,54.77,54.65,54.66,490163.0,49.6182,49.6182,49.5094,49.5185,490163.0
2021-07-01 11:15:00,54.66,54.68,54.6,54.61,289349.0,49.5185,49.5366,49.4642,49.4732,289349.0
2021-07-01 11:20:00,54.62,54.65,54.56,54.59,152432.0,49.4823,49.5094,49.4279,49.4551,152432.0
2021-07-01 11:25:00,54.59,54.69,54.58,54.69,422084.0,49.4551,49.5457,49.446,49.5457,422084.0
2021-07-01 11:30:00,54.68,54.71,54.66,54.67,403284.0,49.5366,49.5638,49.5185,49.5276,403284.0
2021-07-01 11:35:00,54.68,54.7,54.67,54.68,115519.0,49.5366,49.5547,49.5276,49.5366,115519.0
2021-07-01 11:40:00,54.68,54.69,54.65,54.67,163650.0,49.5366,49.5457,49.5094,49.5276,163650.0
2021-07-01 11:45:00,54.67,54.71,54.65,54.7,186417.0,49.5276,49.5638,49.5094,49.5547,186417.0
2021-07-01 11:50:00,54.7,54.75,54.7,54.74,123727.0,49.5547,49.6,49.5547,49.591,123727.0
2021-07-01 11:55:00,54.73,54.75,54.72,54.73,110145.0,49.5819,49.6,49.5729,49.5819,110145.0
2021-07-01 12:00:00,54.73,54.74,54.69,54.7,100154.0,49.5819,49.591,49.5457,49.5547,100154.0
2021-07-01 12:05:00,54.7,54.74,54.69,54.73,94250.0,49.5547,49.591,49.5457,49.5819,94250.0
2021-07-01 12:10:00,54.73,54.73,54.69,54.7,123767.0,49.5819,49.5819,49.5457,49.5547,123767.0
2021-07-01 12:15:00,54.7,54.71,54.69,54.69,85211.0,49.5547,49.5638,49.5457,49.5457,85211.0
2021-07-01 12:20:00,54.69,54.71,54.67,54.7,52848.0,49.5457,49.5638,49.5276,49.5547,52848.0
2021-07-01 12:25:00,54.7,54.73,54.7,54.71,53984.0,49.5547,49.5819,49.5547,49.5638,53984.0
2021-07-01 12:30:00,54.72,54.72,54.69,54.71,98776.0,49.5729,49.5729,49.5457,49.5638,98776.0
2021-07-01 12:35:00,54.71,54.71,54.7,54.71,319713.0,49.5638,49.5638,49.5547,49.5638,319713.0
2021-07-01 12:40:00,54.71,54.72,54.7,54.7,221129.0,49.5638,49.5729,49.5547,49.5547,221129.0
2021-07-01 12:45:00,54.7,54.71,54.69,54.69,262797.0,49.5547,49.5638,49.5457,49.5457,262797.0
2021-07-01 12:50:00,54.69,54.7,54.67,54.69,494590.0,49.5457,49.5547,49.5276,49.5457,494590.0
2021-07-01 12:55:00,54.69,54.69,54.65,54.68,171238.0,49.5457,49.5457,49.5094,49.5366,171238.0
2021-07-01 13:00:00,54.68,54.68,54.66,54.66,119625.0,49.5366,49.5366,49.5185,49.5185,119625.0
2021-07-01 13:05:00,54.66,54.7,54.65,54.69,117038.0,49.5185,49.5547,49.5094,49.5457,117038.0
2021-07-01 13:10:00,54.69,54.69,54.65,54.66,63572.0,49.5457,49.5457,49.5094,49.5185,63572.0
2021-07-01 13:15:00,54.66,54.67,54.64,54.66,64113.0,49.5185,49.5276,49.5004,49.5185,64113.0
2021-07-01 13:20:00,54.66,54.69,54.65,54.68,89579.0,49.5185,49.5457,49.5094,49.5366,89579.0
2021-07-01 13:25:00,54.68,54.69,54.67,54.68,82147.0,49.5366,49.5457,49.5276,49.5366,82147.0
2021-07-01 13:30:00,54.67,54.71,54.67,54.71,36583.0,49.5276,49.5638,49.5276,49.5638,36583.0
2021-07-01 13:35:00,54.7,54.72,54.69,54.71,147262.0,49.5547,49.5729,49.5457,49.5638,147262.0
2021-07-01 13:40:00,54.71,54.71,54.67,54.68,86036.0,49.5638,49.5638,49.5276,49.5366,86036.0
2021-07-01 13:45:00,54.68,54.7,54.65,54.66,197653.0,49.5366,49.5547,49.5094,49.5185,197653.0
2021-07-01 13:50:00,54.66,54.66,54.63,54.65,41593.0,49.5185,49.5185,49.4913,49.5094,41593.0
2021-07-01 13:55:00,54.64,54.65,54.62,54.63,26467.0,49.5004,49.5094,49.4823,49.4913,26467.0
2021-07-01 14:00:00,54.62,54.64,54.6,54.64,325541.0,49.4823,49.5004,49.4642,49.5004,325541.0
2021-07-01 14:05:00,54.64,54.72,54.64,54.72,238909.0,49.5004,49.5729,49.5004,49.5729,238909.0
2021-07-01 14:10:00,54.72,54.72,54.66,54.69,72996.0,49.5729,49.5729,49.5185,49.5457,72996.0
2021-07-01 14:15:00,54.69,54.71,54.67,54.7,46129.0,49.5457,49.5638,49.5276,49.5547,46129.0
2021-07-01 14:20:00,54.69,54.73,54.69,54.72,53295.0,49.5457,49.5819,49.5457,49.5729,53295.0
2021-07-01 14:25:00,54.73,54.74,54.71,54.74,99208.0,49.5819,49.591,49.5638,49.591,99208.0
2021-07-01 14:30:00,54.73,54.77,54.73,54.76,160633.0,49.5819,49.6182,49.5819,49.6091,160633.0
2021-07-01 14:35:00,54.77,54.78,54.75,54.77,144974.0,49.6182,49.6272,49.6,49.6182,144974.0
2021-07-01 14:40:00,54.77,54.81,54.77,54.81,254851.0,49.6182,49.6544,49.6182,49.6544,254851.0
2021-07-01 14:45:00,54.81,54.82,54.77,54.78,420873.0,49.6544,49.6635,49.6182,49.6272,420873.0
2021-07-01 14:50:00,54.78,54.79,54.76,54.77,69759.0,49.6272,49.6363,49.6091,49.6182,69759.0
2021-07-01 14:55:00,54.77,54.78,54.75,54.76,232770.0,49.6182,49.6272,49.6,49.6091,232770.0
2021-07-01 15:00:00,54.77,54.79,54.76,54.78,241182.0,49.6182,49.6363,49.6091,49.6272,241182.0
2021-07-01 15:05:00,54.78,54.78,54.74,54.77,336743.0,49.6272,49.6272,49.591,49.6182,336743.0
2021-07-01 15:10:00,54.77,54.8,54.76,54.8,155369.0,49.6182,49.6453,49.6091,49.6453,155369.0
2021-07-01 15:15:00,54.79,54.82,54.79,54.82,127113.0,49.6363,49.6635,49.6363,49.6635,127113.0
2021-07-01 15:20:00,54.82,54.82,54.79,54.8,441931.0,49.6635,49.6635,49.6363,49.6453,441931.0
2021-07-01 15:25:00,54.81,54.82,54.79,54.82,183395.0,49.6544,49.6635,49.6363,49.6635,183395.0
2021-07-01 15:30:00,54.82,54.84,54.81,54.84,240439.0,49.6635,49.6816,49.6544,49.6816,240439.0
2021-07-01 15:35:00,54.84,54.85,54.81,54.85,546838.0,49.6816,49.6906,49.6544,49.6906,546838.0
2021-07-01 15:40:00,54.85,54.86,54.83,54.83,586123.0,49.6906,49.6997,49.6725,49.6725,586123.0
2021-07-01 15:45:00,54.83,54.84,54.79,54.82,683203.0,49.6725,49.6816,49.6363,49.6635,683203.0
2021-07-01 15:50:00,54.82,54.83,54.78,54.79,794201.0,49.6635,49.6725,49.6272,49.6363,794201.0
2021-07-01 15:55:00,54.8,54.84,54.77,54.84,2067300.0,49.6453,49.6816,49.6182,49.6816,2067300.0
2021-07-02 09:30:00,54.62,54.65,54.56,54.56,1727478.0,49.4823,49.5094,49.4279,49.4279,1727478.0
2021-07-02 09:35:00,54.55,54.67,54.55,54.63,403506.0,49.4189,49.5276,49.4189,49.4913,403506.0
2021-07-02 09:40:00,54.64,54.67,54.61,54.67,431676.0,49.5004,49.5276,49.4732,49.5276,431676.0
2021-07-02 09:45:00,54.67,54.7,54.64,54.65,886542.0,49.5276,49.5547,49.5004,49.5094,886542.0
2021-07-02 09:50:00,54.66,54.67,54.6,54.61,242501.0,49.5185,49.5276,49.4642,49.4732,242501.0
2021-07-02 09:55:00,54.61,54.64,54.58,54.58,251432.0,49.4732,49.5004,49.446,49.446,251432.0
2021-07-02 10:00:00,54.58,54.61,54.53,54.54,404585.0,49.446,49.4732,49.4007,49.4098,404585.0
2021-07-02 10:05:00,54.54,54.55,54.47,54.47,295369.0,49.4098,49.4189,49.3464,49.3464,295369.0
2021-07-02 10:10:00,54.47,54.5,54.45,54.5,357904.0,49.3464,49.3736,49.3283,49.3736,357904.0
2021-07-02 10:15:00,54.5,54.52,54.46,54.52,231058.0,49.3736,49.3917,49.3373,49.3917,231058.0
2021-07-02 10:20:00,54.52,54.56,54.51,54.56,219901.0,49.3917,49.4279,49.3826,49.4279,219901.0
2021-07-02 10:25:00,54.56,54.58,54.53,54.54,650302.0,49.4279,49.446,49.4007,49.4098,650302.0
2021-07-02 10:30:00,54.55,54.55,54.49,54.5,415978.0,49.4189,49.4189,49.3645,49.3736,415978.0
2021-07-02 10:35:00,54.5,54.51,54.47,54.51,130560.0,49.3736,49.3826,49.3464,49.3826,130560.0
2021-07-02 10:40:00,54.51,54.53,54.46,54.48,207121.0,49.3826,49.4007,49.3373,49.3554,207121.0
2021-07-02 10:45:00,54.48,54.5,54.48,54.5,119934.0,49.3554,49.3736,49.3554,49.3736,119934.0
2021-07-02 10:50:00,54.5,54.51,54.47,54.48,189461.0,49.3736,49.3826,49.3464,49.3554,189461.0
2021-07-02 10:55:00,54.48,54.51,54.48,54.49,193840.0,49.3554,49.3826,49.3554,49.3645,193840.0
2021-07-02 11:00:00,54.49,54.53,54.49,54.51,294974.0,49.3645,49.4007,49.3645,49.3826,294974.0
2021-07-02 11:05:00,54.51,54.54,54.5,54.54,133766.0,49.3826,49.4098,49.3736,49.4098,133766.0
2021-07-02 11:10:00,54.54,54.57,54.53,54.55,118533.0,49.4098,49.437,49.4007,49.4189,118533.0
2021-07-02 11:15:00,54.54,54.56,54.54,54.55,140177.0,49.4098,49.4279,49.4098,49.4189,140177.0
2021-07-02 11:20:00,54.55,54.56,54.52,54.55,171310.0,49.4189,49.4279,49.3917,49.4189,171310.0
2021-07-02 11:25:00,54.55,54.56,54.53,54.55,78372.0,49.4189,49.4279,49.4007,49.4189,78372.0
2021-07-02 11:30:00,54.55,54.57,54.53,54.55,181365.0,49.4189,49.437,49.4007,49.4189,181365.0
2021-07-02 11:35:00,54.55,54.58,54.55,54.58,152742.0,49.4189,49.446,49.4189,49.446,152742.0
2021-07-02 11:40:00,54.58,54.59,54.57,54.59,151272.0,49.446,49.4551,49.437,49.4551,151272.0
2021-07-02 11:45:00,54.58,54.6,54.57,54.59,119746.0,49.446,49.4642,49.437,49.4551,119746.0
2021-07-02 11:50:00,54.59,54.6,54.58,54.59,133745.0,49.4551,49.4642,49.446,49.4551,133745.0
2021-07-02 11:55:00,54.59,54.6,54.56,54.57,182826.0,49.4551,49.4642,49.4279,49.437,182826.0
2021-07-02 12:00:00,54.57,54.59,54.55,54.58,150355.0,49.437,49.4551,49.4189,49.446,150355.0
2021-07-02 12:05:00,54.57,54.58,54.54,54.55,149715.0,49.437,49.446,49.4098,49.4189,149715.0
2021-07-02 12:10:00,54.55,54.55,54.52,54.54,198689.0,49.4189,49.4189,49.3917,49.4098,198689.0
2021-07-02 12:15:00,54.54,54.55,54.53,54.54,127280.0,49.4098,49.4189,49.4007,49.4098,127280.0
2021-07-02 12:20:00,54.53,54.54,54.51,54.52,100868.0,49.4007,49.4098,49.3826,49.3917,100868.0
2021-07-02 12:25:00,54.52,54.55,54.51,54.54,110801.0,49.3917,49.4189,49.3826,49.4098,110801.0
2021-07-02 12:30:00,54.54,54.54,54.52,54.53,59683.0,49.4098,49.4098,49.3917,49.4007,59683.0
2021-07-02 12:35:00,54.53,54.54,54.51,54.54,89123.0,49.4007,49.4098,49.3826,49.4098,89123.0
2021-07-02 12:40:00,54.54,54.55,54.53,54.55,45887.0,49.4098,49.4189,49.4007,49.4189,45887.0
2021-07-02 12:45:00,54.55,54.57,54.55,54.55,260271.0,49.4189,49.437,49.4189,49.4189,260271.0
2021-07-02 12:50:00,54.55,54.57,54.54,54.57,211580.0,49.4189,49.437,49.4098,49.437,211580.0
2021-07-02 12:55:00,54.56,54.58,54.55,54.57,70799.0,49.4279,49.446,49.4189,49.437,70799.0
2021-07-02 13:00:00,54.57,54.58,54.56,54.57,103233.0,49.437,49.446,49.4279,49.437,103233.0
2021-07-02 13:05:00,54.57,54.59,54.56,54.58,212285.0,49.437,49.4551,49.4279,49.446,212285.0
2021-07-02 13:10:00,54.59,54.61,54.58,54.61,165480.0,49.4551,49.4732,49.446,49.4732,165480.0
2021-07-02 13:15:00,54.61,54.61,54.6,54.6,58827.0,49.4732,49.4732,49.4642,49.4642,58827.0
2021-07-02 13:20:00,54.6,54.62,54.6,54.62,147680.0,49.4642,49.4823,49.4642,49.4823,147680.0
2021-07-02 13:25:00,54.62,54.64,54.61,54.61,210744.0,49.4823,49.5004,49.4732,49.4732,210744.0
2021-07-02 13:30:00,54.62,54.65,54.61,54.64,124534.0,49.4823,49.5094,49.4732,49.5004,124534.0
2021-07-02 13:35:00,54.64,54.65,54.63,54.65,61724.0,49.5004,49.5094,49.4913,49.5094,61724.0
2021-07-02 13:40:00,54.65,54.65,54.63,54.65,232717.0,49.5094,49.5094,49.4913,49.5094,232717.0
2021-07-02 13:45:00,54.65,54.66,54.64,54.66,135998.0,49.5094,49.5185,49.5004,49.5185,135998.0
2021-07-02 13:50:00,54.65,54.68,54.65,54.66,109664.0,49.5094,49.5366,49.5094,49.5185,109664.0
2021-07-02 13:55:00,54.66,54.67,54.66,54.66,57004.0,49.5185,49.5276,49.5185,49.5185,57004.0
2021-07-02 14:00:00,54.66,54.68,54.65,54.66,94768.0,49.5185,49.5366,49.5094,49.5185,94768.0
2021-07-02 14:05:00,54.66,54.68,54.65,54.68,90752.0,49.5185,49.5366,49.5094,49.5366,90752.0
2021-07-02 14:10:00,54.68,54.7,54.68,54.7,30302.0,49.5366,49.5547,49.5366,49.5547,30302.0
2021-07-02 14:15:00,54.69,54.7,54.68,54.69,34409.0,49.5457,49.5547,49.5366,49.5457,34409.0
2021-07-02 14:20:00,54.69,54.71,54.68,54.7,45369.0,49.5457,49.5638,49.5366,49.5547,45369.0
2021-07-02 14:25:00,54.7,54.71,54.69,54.71,30482.0,49.5547,49.5638,49.5457,49.5638,30482.0
2021-07-02 14:30:00,54.71,54.71,54.68,54.7,43167.0,49.5638,49.5638,49.5366,49.5547,43167.0
2021-07-02 14:35:00,54.7,54.7,54.68,54.69,40722.0,49.5547,49.5547,49.5366,49.5457,40722.0
2021-07-02 14:40:00,54.69,54.69,54.68,54.69,89678.0,49.5457,49.5457,49.5366,49.5457,89678.0
2021-07-02 14:45:00,54.69,54.71,54.68,54.69,104009.0,49.5457,49.5638,49.5366,49.5457,104009.0
2021-07-02 14:50:00,54.69,54.7,54.67,54.67,110821.0,49.5457,49.5547,49.5276,49.5276,110821.0
2021-07-02 14:55:00,54.68,54.68,54.65,54.67,78264.0,49.5366,49.5366,49.5094,49.5276,78264.0
2021-07-02 15:00:00,54.66,54.67,54.65,54.67,155608.0,49.5185,49.5276,49.5094,49.5276,155608.0
2021-07-02 15:05:00,54.67,54.68,54.66,54.67,72169.0,49.5276,49.5366,49.5185,49.5276,72169.0
2021-07-02 15:10:00,54.67,54.67,54.65,54.66,100235.0,49.5276,49.5276,49.5094,49.5185,100235.0
2021-07-02 15:15:00,54.66,54.67,54.65,54.66,184235.0,49.5185,49.5276,49.5094,49.5185,184235.0
2021-07-02 15:20:00,54.66,54.67,54.66,54.66,44491.0,49.5185,49.5276,49.5185,49.5185,44491.0
2021-07-02 15:25:00,54.67,54.68,54.66,54.68,109898.0,49.5276,49.5366,49.5185,49.5366,109898.0
2021-07-02 15:30:00,54.68,54.7,54.68,54.7,67908.0,49.5366,49.5547,49.5366,49.5547,67908.0
2021-07-02 15:35:00,54.69,54.7,54.68,54.7,118898.0,49.5457,49.5547,49.5366,49.5547,118898.0
2021-07-02 15:40:00,54.7,54.71,54.69,54.7,194012.0,49.5547,49.5638,49.5457,49.5547,194012.0
2021-07-02 15:45:00,54.71,54.71,54.69,54.71,492754.0,49.5638,49.5638,49.5457,49.5638,492754.0
2021-07-02 15:50:00,54.7,54.72,54.69,54.71,1012338.0,49.5547,49.5729,49.5457,49.5638,1012338.0
2021-07-02 15:55:00,54.72,54.79,54.69,54.78,3376163.0,49.5729,49.6363,49.5457,49.6272,3376163.0
2021-07-06 09:30:00,54.12,54.21,54.08,54.09,1773173.0,49.0293,49.1108,48.9931,49.0021,1773173.0
2021-07-06 09:35:00,54.09,54.15,54.09,54.12,760100.0,49.0021,49.0565,49.0021,49.0293,760100.0
2021-07-06 09:40:00,54.13,54.14,54.1,54.1,463922.0,49.0384,49.0474,49.0112,49.0112,463922.0
2021-07-06 09:45:00,54.1,54.15,54.09,54.13,347250.0,49.0112,49.0565,49.0021,49.0384,347250.0
2021-07-06 09:50:00,54.14,54.15,54.08,54.1,552433.0,49.0474,49.0565,48.9931,49.0112,552433.0
2021-07-06 09:55:00,54.1,54.1,54.06,54.07,308203.0,49.0112,49.0112,48.9749,48.984,308203.0
2021-07-06 10:00:00,54.07,54.09,54.01,54.02,864427.0,48.984,49.0021,48.9296,48.9387,864427.0
2021-07-06 10:05:00,54.02,54.04,54.0,54.04,444721.0,48.9387,48.9568,48.9206,48.9568,444721.0
2021-07-06 10:10:00,54.04,54.05,54.01,54.04,314653.0,48.9568,48.9659,48.9296,48.9568,314653.0
2021-07-06 10:15:00,54.05,54.07,54.02,54.04,421618.0,48.9659,48.984,48.9387,48.9568,421618.0
2021-07-06 10:20:00,54.04,54.04,53.96,53.97,373820.0,48.9568,48.9568,48.8844,48.8934,373820.0
2021-07-06 10:25:00,53.97,54.0,53.94,53.97,336094.0,48.8934,48.9206,48.8662,48.8934,336094.0
2021-07-06 10:30:00,53.97,53.97,53.89,53.9,363532.0,48.8934,48.8934,48.8209,48.83,363532.0
2021-07-06 10:35:00,53.9,53.99,53.86,53.97,628107.0,48.83,48.9115,48.7938,48.8934,628107.0
2021-07-06 10:40:00,53.97,53.99,53.94,53.99,345239.0,48.8934,48.9115,48.8662,48.9115,345239.0
2021-07-06 10:45:00,53.99,54.0,53.94,53.95,219905.0,48.9115,48.9206,48.8662,48.8753,219905.0
2021-07-06 10:50:00,53.94,53.96,53.91,53.93,311668.0,48.8662,48.8844,48.8391,48.8572,311668.0
2021-07-06 10:55:00,53.93,53.93,53.85,53.86,599846.0,48.8572,48.8572,48.7847,48.7938,599846.0
2021-07-06 11:00:00,53.86,53.87,53.83,53.84,431974.0,48.7938,48.8028,48.7666,48.7756,431974.0
2021-07-06 11:05:00,53.84,53.92,53.83,53.92,354224.0,48.7756,48.8481,48.7666,48.8481,354224.0
2021-07-06 11:10:00,53.92,53.92,53.88,53.88,432523.0,48.8481,48.8481,48.8119,48.8119,432523.0
2021-07-06 11:15:00,53.89,53.9,53.85,53.89,271254.0,48.8209,48.83,48.7847,48.8209,271254.0
2021-07-06 11:20:00,53.89,53.92,53.87,53.89,259638.0,48.8209,48.8481,48.8028,48.8209,259638.0
2021-07-06 11:25:00,53.89,53.92,53.85,53.91,272824.0,48.8209,48.8481,48.7847,48.8391,272824.0
2021-07-06 11:30:00,53.91,53.93,53.9,53.93,274258.0,48.8391,48.8572,48.83,48.8572,274258.0
2021-07-06 11:35:00,53.93,53.95,53.91,53.92,143706.0,48.8572,48.8753,48.8391,48.8481,143706.0
2021-07-06 11:40:00,53.92,53.92,53.87,53.89,281295.0,48.8481,48.8481,48.8028,48.8209,281295.0
2021-07-06 11:45:00,53.89,53.89,53.84,53.87,148001.0,48.8209,48.8209,48.7756,48.8028,148001.0
2021-07-06 11:50:00,53.87,53.88,53.81,53.81,157294.0,48.8028,48.8119,48.7485,48.7485,157294.0
2021-07-06 11:55:00,53.82,53.87,53.8,53.84,318046.0,48.7575,48.8028,48.7394,48.7756,318046.0
2021-07-06 12:00:00,53.83,53.84,53.79,53.79,400639.0,48.7666,48.7756,48.7303,48.7303,400639.0
2021-07-06 12:05:00,53.79,53.81,53.72,53.72,375203.0,48.7303,48.7485,48.6669,48.6669,375203.0
2021-07-06 12:10:00,53.72,53.75,53.71,53.71,489043.0,48.6669,48.6941,48.6579,48.6579,489043.0
2021-07-06 12:15:00,53.72,53.74,53.7,53.71,332605.0,48.6669,48.685,48.6488,48.6579,332605.0
2021-07-06 12:20:00,53.7,53.73,53.67,53.71,1795830.0,48.6488,48.676,48.6216,48.6579,1795830.0
2021-07-06 12:25:00,53.71,53.71,53.68,53.7,429678.0,48.6579,48.6579,48.6307,48.6488,429678.0
2021-07-06 12:30:00,53.7,53.7,53.66,53.67,608154.0,48.6488,48.6488,48.6126,48.6216,608154.0
2021-07-06 12:35:00,53.67,53.67,53.62,53.65,999075.0,48.6216,48.6216,48.5763,48.6035,999075.0
2021-07-06 12:40:00,53.65,53.66,53.62,53.65,378775.0,48.6035,48.6126,48.5763,48.6035,378775.0
2021-07-06 12:45:00,53.65,53.67,53.64,53.66,129377.0,48.6035,48.6216,48.5945,48.6126,129377.0
2021-07-06 12:50:00,53.66,53.7,53.65,53.7,320965.0,48.6126,48.6488,48.6035,48.6488,320965.0
2021-07-06 12:55:00,53.69,53.72,53.67,53.72,233816.0,48.6397,48.6669,48.6216,48.6669,233816.0
2021-07-06 13:00:00,53.72,53.73,53.69,53.72,218096.0,48.6669,48.676,48.6397,48.6669,218096.0
2021-07-06 13:05:00,53.73,53.77,53.72,53.75,329246.0,48.676,48.7122,48.6669,48.6941,329246.0
2021-07-06 13:10:00,53.75,53.76,53.72,53.74,214378.0,48.6941,48.7032,48.6669,48.685,214378.0
2021-07-06 13:15:00,53.74,53.74,53.72,53.73,285717.0,48.685,48.685,48.6669,48.676,285717.0
2021-07-06 13:20:00,53.72,53.74,53.7,53.71,750096.0,48.6669,48.685,48.6488,48.6579,750096.0
2021-07-06 13:25:00,53.71,53.74,53.7,53.74,481141.0,48.6579,48.685,48.6488,48.685,481141.0
2021-07-06 13:30:00,53.74,53.74,53.73,53.73,75419.0,48.685,48.685,48.676,48.676,75419.0
2021-07-06 13:35:00,53.73,53.74,53.71,53.72,237905.0,48.676,48.685,48.6579,48.6669,237905.0
2021-07-06 13:40:00,53.73,53.78,53.72,53.78,286737.0,48.676,48.7213,48.6669,48.7213,286737.0
2021-07-06 13:45:00,53.78,53.79,53.77,53.79,153944.0,48.7213,48.7303,48.7122,48.7303,153944.0
2021-07-06 13:50:00,53.79,53.81,53.78,53.8,94307.0,48.7303,48.7485,48.7213,48.7394,94307.0
2021-07-06 13:55:00,53.79,53.8,53.78,53.8,574302.0,48.7303,48.7394,48.7213,48.7394,574302.0
2021-07-06 14:00:00,53.8,53.8,53.77,53.8,127369.0,48.7394,48.7394,48.7122,48.7394,127369.0
2021-07-06 14:05:00,53.8,53.82,53.79,53.79,121342.0,48.7394,48.7575,48.7303,48.7303,121342.0
2021-07-06 14:10:00,53.79,53.79,53.75,53.77,253617.0,48.7303,48.7303,48.6941,48.7122,253617.0
2021-07-06 14:15:00,53.77,53.8,53.75,53.8,116306.0,48.7122,48.7394,48.6941,48.7394,116306.0
2021-07-06 14:20:00,53.8,53.81,53.78,53.79,41569.0,48.7394,48.7485,48.7213,48.7303,41569.0
2021-07-06 14:25:00,53.79,53.79,53.77,53.79,74938.0,48.7303,48.7303,48.7122,48.7303,74938.0
2021-07-06 14:30:00,53.79,53.81,53.78,53.8,105463.0,48.7303,48.7485,48.7213,48.7394,105463.0
2021-07-06 14:35:00,53.8,53.81,53.79,53.8,61524.0,48.7394,48.7485,48.7303,48.7394,61524.0
2021-07-06 14:40:00,53.8,53.8,53.78,53.79,74963.0,48.7394,48.7394,48.7213,48.7303,74963.0
2021-07-06 14:45:00,53.79,53.81,53.78,53.81,73210.0,48.7303,48.7485,48.7213,48.7485,73210.0
2021-07-06 14:50:00,53.8,53.81,53.78,53.79,84389.0,48.7394,48.7485,48.7213,48.7303,84389.0
2021-07-06 14:55:00,53.78,53.81,53.78,53.8,172945.0,48.7213,48.7485,48.7213,48.7394,172945.0
2021-07-06 15:00:00,53.8,53.8,53.78,53.78,63126.0,48.7394,48.7394,48.7213,48.7213,63126.0
2021-07-06 15:05:00,53.78,53.8,53.78,53.8,112600.0,48.7213,48.7394,48.7213,48.7394,112600.0
2021-07-06 15:10:00,53.79,53.81,53.79,53.79,195961.0,48.7303,48.7485,48.7303,48.7303,195961.0
2021-07-06 15:15:00,53.79,53.8,53.79,53.79,33931.0,48.7303,48.7394,48.7303,48.7303,33931.0
2021-07-06 15:20:00,53.79,53.81,53.78,53.8,175297.0,48.7303,48.7485,48.7213,48.7394,175297.0
2021-07-06 15:25:00,53.8,53.84,53.8,53.84,354837.0,48.7394,48.7756,48.7394,48.7756,354837.0
2021-07-06 15:30:00,53.84,53.85,53.81,53.82,244471.0,48.7756,48.7847,48.7485,48.7575,244471.0
2021-07-06 15:35:00,53.82,53.82,53.79,53.8,999436.0,48.7575,48.7575,48.7303,48.7394,999436.0
2021-07-06 15:40:00,53.8,53.81,53.77,53.79,639367.0,48.7394,48.7485,48.7122,48.7303,639367.0
2021-07-06 15:45:00,53.79,53.8,53.77,53.79,1311448.0,48.7303,48.7394,48.7122,48.7303,1311448.0
2021-07-06 15:50:00,53.8,53.82,53.79,53.8,786418.0,48.7394,48.7575,48.7303,48.7394,786418.0
2021-07-06 15:55:00,53.8,53.84,53.79,53.79,1592477.0,48.7394,48.7756,48.7303,48.7303,1592477.0
2021-07-07 09:30:00,54.13,54.14,53.98,54.11,1084435.0,49.0384,49.0474,48.9025,49.0202,1084435.0
2021-07-07 09:35:00,54.11,54.13,54.02,54.03,656793.0,49.0202,49.0384,48.9387,48.9478,656793.0
2021-07-07 09:40:00,54.03,54.06,54.01,54.02,334599.0,48.9478,48.9749,48.9296,48.9387,334599.0
2021-07-07 09:45:00,54.02,54.02,53.97,53.97,402053.0,48.9387,48.9387,48.8934,48.8934,402053.0
2021-07-07 09:50:00,53.96,53.97,53.92,53.96,191194.0,48.8844,48.8934,48.8481,48.8844,191194.0
2021-07-07 09:55:00,53.96,53.99,53.95,53.98,483488.0,48.8844,48.9115,48.8753,48.9025,483488.0
2021-07-07 10:00:00,53.98,53.98,53.88,53.88,584098.0,48.9025,48.9025,48.8119,48.8119,584098.0
2021-07-07 10:05:00,53.88,53.91,53.86,53.86,384208.0,48.8119,48.8391,48.7938,48.7938,384208.0
2021-07-07 10:10:00,53.86,53.9,53.85,53.86,801165.0,48.7938,48.83,48.7847,48.7938,801165.0
2021-07-07 10:15:00,53.86,53.86,53.81,53.82,200444.0,48.7938,48.7938,48.7485,48.7575,200444.0
2021-07-07 10:20:00,53.82,53.82,53.77,53.78,251690.0,48.7575,48.7575,48.7122,48.7213,251690.0
2021-07-07 10:25:00,53.77,53.78,53.68,53.69,327506.0,48.7122,48.7213,48.6307,48.6397,327506.0
2021-07-07 10:30:00,53.69,53.72,53.64,53.65,1111515.0,48.6397,48.6669,48.5945,48.6035,1111515.0
2021-07-07 10:35:00,53.65,53.69,53.62,53.63,532919.0,48.6035,48.6397,48.5763,48.5854,532919.0
2021-07-07 10:40:00,53.63,53.64,53.57,53.57,142176.0,48.5854,48.5945,48.531,48.531,142176.0
2021-07-07 10:45:00,53.57,53.65,53.55,53.63,218904.0,48.531,48.6035,48.5129,48.5854,218904.0
2021-07-07 10:50:00,53.63,53.66,53.6,53.65,312813.0,48.5854,48.6126,48.5582,48.6035,312813.0
2021-07-07 10:55:00,53.65,53.69,53.64,53.69,112988.0,48.6035,48.6397,48.5945,48.6397,112988.0
2021-07-07 11:00:00,53.68,53.71,53.67,53.7,263967.0,48.6307,48.6579,48.6216,48.6488,263967.0
2021-07-07 11:05:00,53.7,53.71,53.67,53.68,123200.0,48.6488,48.6579,48.6216,48.6307,123200.0
2021-07-07 11:10:00,53.69,53.71,53.66,53.7,134824.0,48.6397,48.6579,48.6126,48.6488,134824.0
2021-07-07 11:15:00,53.7,53.74,53.68,53.73,233276.0,48.6488,48.685,48.6307,48.676,233276.0
2021-07-07 11:20:00,53.73,53.73,53.69,53.72,486741.0,48.676,48.676,48.6397,48.6669,486741.0
2021-07-07 11:25:00,53.71,53.74,53.7,53.73,344800.0,48.6579,48.685,48.6488,48.676,344800.0
2021-07-07 11:30:00,53.72,53.72,53.68,53.7,632454.0,48.6669,48.6669,48.6307,48.6488,632454.0
2021-07-07 11:35:00,53.71,53.77,53.7,53.76,126428.0,48.6579,48.7122,48.6488,48.7032,126428.0
2021-07-07 11:40:00,53.76,53.78,53.75,53.77,163778.0,48.7032,48.7213,48.6941,48.7122,163778.0
2021-07-07 11:45:00,53.77,53.8,53.76,53.8,379865.0,48.7122,48.7394,48.7032,48.7394,379865.0
2021-07-07 11:50:00,53.8,53.82,53.76,53.77,196312.0,48.7394,48.7575,48.7032,48.7122,196312.0
2021-07-07 11:55:00,53.77,53.78,53.73,53.73,193845.0,48.7122,48.7213,48.676,48.676,193845.0
2021-07-07 12:00:00,53.74,53.75,53.72,53.74,180652.0,48.685,48.6941,48.6669,48.685,180652.0
2021-07-07 12:05:00,53.74,53.76,53.72,53.74,730191.0,48.685,48.7032,48.6669,48.685,730191.0
2021-07-07 12:10:00,53.75,53.76,53.73,53.76,42947.0,48.6941,48.7032,48.676,48.7032,42947.0
2021-07-07 12:15:00,53.76,53.76,53.71,53.73,70715.0,48.7032,48.7032,48.6579,48.676,70715.0
2021-07-07 12:20:00,53.72,53.75,53.71,53.72,140599.0,48.6669,48.6941,48.6579,48.6669,140599.0
2021-07-07 12:25:00,53.73,53.73,53.71,53.72,56658.0,48.676,48.676,48.6579,48.6669,56658.0
2021-07-07 12:30:00,53.71,53.72,53.69,53.71,131085.0,48.6579,48.6669,48.6397,48.6579,131085.0
2021-07-07 12:35:00,53.72,53.72,53.7,53.72,187283.0,48.6669,48.6669,48.6488,48.6669,187283.0
2021-07-07 12:40:00,53.72,53.74,53.71,53.73,107415.0,48.6669,48.685,48.6579,48.676,107415.0
2021-07-07 12:45:00,53.73,53.73,53.71,53.73,87834.0,48.676,48.676,48.6579,48.676,87834.0
2021-07-07 12:50:00,53.73,53.73,53.7,53.72,116219.0,48.676,48.676,48.6488,48.6669,116219.0
2021-07-07 12:55:00,53.71,53.73,53.71,53.72,182758.0,48.6579,48.676,48.6579,48.6669,182758.0
2021-07-07 13:00:00,53.72,53.72,53.7,53.7,55376.0,48.6669,48.6669,48.6488,48.6488,55376.0
2021-07-07 13:05:00,53.71,53.71,53.68,53.69,50276.0,48.6579,48.6579,48.6307,48.6397,50276.0
2021-07-07 13:10:00,53.69,53.7,53.67,53.7,88996.0,48.6397,48.6488,48.6216,48.6488,88996.0
2021-07-07 13:15:00,53.69,53.7,53.69,53.7,67032.0,48.6397,48.6488,48.6397,48.6488,67032.0
2021-07-07 13:20:00,53.7,53.7,53.68,53.69,55857.0,48.6488,48.6488,48.6307,48.6397,55857.0
2021-07-07 13:25:00,53.69,53.71,53.68,53.7,121351.0,48.6397,48.6579,48.6307,48.6488,121351.0
2021-07-07 13:30:00,53.7,53.71,53.69,53.7,92033.0,48.6488,48.6579,48.6397,48.6488,92033.0
2021-07-07 13:35:00,53.7,53.71,53.69,53.7,127794.0,48.6488,48.6579,48.6397,48.6488,127794.0
2021-07-07 13:40:00,53.69,53.73,53.69,53.71,157910.0,48.6397,48.676,48.6397,48.6579,157910.0
2021-07-07 13:45:00,53.72,53.72,53.7,53.72,68456.0,48.6669,48.6669,48.6488,48.6669,68456.0
2021-07-07 13:50:00,53.72,53.72,53.7,53.72,40829.0,48.6669,48.6669,48.6488,48.6669,40829.0
2021-07-07 13:55:00,53.72,53.72,53.68,53.69,150607.0,48.6669,48.6669,48.6307,48.6397,150607.0
2021-07-07 14:00:00,53.69,53.85,53.63,53.82,602838.0,48.6397,48.7847,48.5854,48.7575,602838.0
2021-07-07 14:05:00,53.82,53.82,53.75,53.81,318647.0,48.7575,48.7575,48.6941,48.7485,318647.0
2021-07-07 14:10:00,53.8,53.83,53.79,53.8,908660.0,48.7394,48.7666,48.7303,48.7394,908660.0
2021-07-07 14:15:00,53.79,53.84,53.77,53.84,423863.0,48.7303,48.7756,48.7122,48.7756,423863.0
2021-07-07 14:20:00,53.84,53.84,53.78,53.8,75089.0,48.7756,48.7756,48.7213,48.7394,75089.0
2021-07-07 14:25:00,53.8,53.82,53.78,53.8,66808.0,48.7394,48.7575,48.7213,48.7394,66808.0
2021-07-07 14:30:00,53.79,53.79,53.75,53.77,113161.0,48.7303,48.7303,48.6941,48.7122,113161.0
2021-07-07 14:35:00,53.77,53.77,53.73,53.74,129225.0,48.7122,48.7122,48.676,48.685,129225.0
2021-07-07 14:40:00,53.74,53.77,53.73,53.75,133568.0,48.685,48.7122,48.676,48.6941,133568.0
2021-07-07 14:45:00,53.75,53.79,53.74,53.78,78946.0,48.6941,48.7303,48.685,48.7213,78946.0
2021-07-07 14:50:00,53.78,53.79,53.75,53.76,58274.0,48.7213,48.7303,48.6941,48.7032,58274.0
2021-07-07 14:55:00,53.76,53.79,53.76,53.78,86337.0,48.7032,48.7303,48.7032,48.7213,86337.0
2021-07-07 15:00:00,53.78,53.8,53.77,53.8,116302.0,48.7213,48.7394,48.7122,48.7394,116302.0
2021-07-07 15:05:00,53.79,53.8,53.76,53.78,88591.0,48.7303,48.7394,48.7032,48.7213,88591.0
2021-07-07 15:10:00,53.77,53.79,53.76,53.78,125141.0,48.7122,48.7303,48.7032,48.7213,125141.0
2021-07-07 15:15:00,53.78,53.79,53.76,53.77,114755.0,48.7213,48.7303,48.7032,48.7122,114755.0
2021-07-07 15:20:00,53.77,53.78,53.74,53.76,129394.0,48.7122,48.7213,48.685,48.7032,129394.0
2021-07-07 15:25:00,53.76,53.76,53.73,53.75,103347.0,48.7032,48.7032,48.676,48.6941,103347.0
2021-07-07 15:30:00,53.76,53.8,53.75,53.8,282497.0,48.7032,48.7394,48.6941,48.7394,282497.0
2021-07-07 15:35:00,53.8,53.8,53.76,53.78,104547.0,48.7394,48.7394,48.7032,48.7213,104547.0
2021-07-07 15:40:00,53.77,53.78,53.76,53.77,145393.0,48.7122,48.7213,48.7032,48.7122,145393.0
2021-07-07 15:45:00,53.77,53.79,53.76,53.79,275528.0,48.7122,48.7303,48.7032,48.7303,275528.0
2021-07-07 15:50:00,53.79,53.81,53.78,53.79,1549120.0,48.7303,48.7485,48.7213,48.7303,1549120.0
2021-07-07 15:55:00,53.79,53.79,53.74,53.77,1036276.0,48.7303,48.7303,48.685,48.7122,1036276.0
2021-07-08 09:30:00,52.59,52.7,52.57,52.67,1615291.0,47.6432,47.7429,47.6251,47.7157,1615291.0
2021-07-08 09:35:00,52.66,52.68,52.62,52.66,1608585.0,47.7066,47.7248,47.6704,47.7066,1608585.0
2021-07-08 09:40:00,52.67,52.69,52.56,52.56,787703.0,47.7157,47.7338,47.616,47.616,787703.0
2021-07-08 09:45:00,52.56,52.56,52.46,52.48,912251.0,47.616,47.616,47.5254,47.5436,912251.0
2021-07-08 09:50:00,52.47,52.64,52.47,52.61,830597.0,47.5345,47.6885,47.5345,47.6613,830597.0
2021-07-08 09:55:00,52.62,52.64,52.56,52.64,412594.0,47.6704,47.6885,47.616,47.6885,412594.0
2021-07-08 10:00:00,52.64,52.68,52.58,52.68,399804.0,47.6885,47.7248,47.6342,47.7248,399804.0
2021-07-08 10:05:00,52.69,52.71,52.58,52.59,476563.0,47.7338,47.7519,47.6342,47.6432,476563.0
2021-07-08 10:10:00,52.59,52.65,52.57,52.6,881497.0,47.6432,47.6976,47.6251,47.6523,881497.0
2021-07-08 10:15:00,52.6,52.61,52.53,52.56,697092.0,47.6523,47.6613,47.5889,47.616,697092.0
2021-07-08 10:20:00,52.56,52.56,52.46,52.51,635054.0,47.616,47.616,47.5254,47.5707,635054.0
2021-07-08 10:25:00,52.51,52.61,52.49,52.59,790233.0,47.5707,47.6613,47.5526,47.6432,790233.0
2021-07-08 10:30:00,52.59,52.61,52.52,52.56,298724.0,47.6432,47.6613,47.5798,47.616,298724.0
2021-07-08 10:35:00,52.57,52.57,52.49,52.53,289647.0,47.6251,47.6251,47.5526,47.5889,289647.0
2021-07-08 10:40:00,52.53,52.64,52.53,52.63,745692.0,47.5889,47.6885,47.5889,47.6795,745692.0
2021-07-08 10:45:00,52.63,52.64,52.53,52.55,362761.0,47.6795,47.6885,47.5889,47.607,362761.0
2021-07-08 10:50:00,52.55,52.59,52.51,52.57,482651.0,47.607,47.6432,47.5707,47.6251,482651.0
2021-07-08 10:55:00,52.57,52.58,52.49,52.5,809447.0,47.6251,47.6342,47.5526,47.5617,809447.0
2021-07-08 11:00:00,52.5,52.54,52.46,52.54,782278.0,47.5617,47.5979,47.5254,47.5979,782278.0
2021-07-08 11:05:00,52.54,52.61,52.54,52.59,835052.0,47.5979,47.6613,47.5979,47.6432,835052.0
2021-07-08 11:10:00,52.59,52.61,52.57,52.59,751183.0,47.6432,47.6613,47.6251,47.6432,751183.0
2021-07-08 11:15:00,52.6,52.62,52.55,52.59,377977.0,47.6523,47.6704,47.607,47.6432,377977.0
2021-07-08 11:20:00,52.59,52.64,52.58,52.64,342704.0,47.6432,47.6885,47.6342,47.6885,342704.0
2021-07-08 11:25:00,52.64,52.68,52.63,52.67,323303.0,47.6885,47.7248,47.6795,47.7157,323303.0
2021-07-08 11:30:00,52.67,52.68,52.61,52.63,401556.0,47.7157,47.7248,47.6613,47.6795,401556.0
2021-07-08 11:35:00,52.64,52.69,52.61,52.69,1087708.0,47.6885,47.7338,47.6613,47.7338,1087708.0
2021-07-08 11:40:00,52.69,52.72,52.68,52.7,232455.0,47.7338,47.761,47.7248,47.7429,232455.0
2021-07-08 11:45:00,52.7,52.74,52.7,52.72,591548.0,47.7429,47.7791,47.7429,47.761,591548.0
2021-07-08 11:50:00,52.73,52.78,52.72,52.75,327369.0,47.77,47.8153,47.761,47.7882,327369.0
2021-07-08 11:55:00,52.76,52.79,52.74,52.79,341210.0,47.7972,47.8244,47.7791,47.8244,341210.0
2021-07-08 12:00:00,52.78,52.8,52.77,52.78,279966.0,47.8153,47.8335,47.8063,47.8153,279966.0
2021-07-08 12:05:00,52.78,52.81,52.77,52.8,338409.0,47.8153,47.8425,47.8063,47.8335,338409.0
2021-07-08 12:10:00,52.8,52.81,52.77,52.78,449231.0,47.8335,47.8425,47.8063,47.8153,449231.0
2021-07-08 12:15:00,52.78,52.8,52.75,52.78,221612.0,47.8153,47.8335,47.7882,47.8153,221612.0
2021-07-08 12:20:00,52.77,52.81,52.76,52.8,247970.0,47.8063,47.8425,47.7972,47.8335,247970.0
2021-07-08 12:25:00,52.79,52.82,52.79,52.81,144252.0,47.8244,47.8516,47.8244,47.8425,144252.0
2021-07-08 12:30:00,52.82,52.84,52.81,52.82,382490.0,47.8516,47.8697,47.8425,47.8516,382490.0
2021-07-08 12:35:00,52.82,52.83,52.8,52.82,164676.0,47.8516,47.8606,47.8335,47.8516,164676.0
2021-07-08 12:40:00,52.82,52.83,52.8,52.82,167869.0,47.8516,47.8606,47.8335,47.8516,167869.0
2021-07-08 12:45:00,52.82,52.83,52.81,52.83,518151.0,47.8516,47.8606,47.8425,47.8606,518151.0
2021-07-08 12:50:00,52.83,52.83,52.8,52.82,404835.0,47.8606,47.8606,47.8335,47.8516,404835.0
2021-07-08 12:55:00,52.82,52.82,52.77,52.78,306964.0,47.8516,47.8516,47.8063,47.8153,306964.0
2021-07-08 13:00:00,52.78,52.79,52.77,52.78,463850.0,47.8153,47.8244,47.8063,47.8153,463850.0
2021-07-08 13:05:00,52.78,52.82,52.77,52.8,290077.0,47.8153,47.8516,47.8063,47.8335,290077.0
2021-07-08 13:10:00,52.8,52.81,52.75,52.76,394925.0,47.8335,47.8425,47.7882,47.7972,394925.0
2021-07-08 13:15:00,52.76,52.77,52.74,52.75,253658.0,47.7972,47.8063,47.7791,47.7882,253658.0
2021-07-08 13:20:00,52.75,52.77,52.74,52.75,173141.0,47.7882,47.8063,47.7791,47.7882,173141.0
2021-07-08 13:25:00,52.75,52.79,52.75,52.78,101436.0,47.7882,47.8244,47.7882,47.8153,101436.0
2021-07-08 13:30:00,52.78,52.8,52.77,52.8,162064.0,47.8153,47.8335,47.8063,47.8335,162064.0
2021-07-08 13:35:00,52.8,52.8,52.78,52.8,188558.0,47.8335,47.8335,47.8153,47.8335,188558.0
2021-07-08 13:40:00,52.8,52.81,52.79,52.81,107001.0,47.8335,47.8425,47.8244,47.8425,107001.0
2021-07-08 13:45:00,52.81,52.82,52.79,52.79,105827.0,47.8425,47.8516,47.8244,47.8244,105827.0
2021-07-08 13:50:00,52.8,52.8,52.78,52.78,194558.0,47.8335,47.8335,47.8153,47.8153,194558.0
2021-07-08 13:55:00,52.78,52.8,52.77,52.78,228291.0,47.8153,47.8335,47.8063,47.8153,228291.0
2021-07-08 14:00:00,52.79,52.8,52.76,52.79,191867.0,47.8244,47.8335,47.7972,47.8244,191867.0
2021-07-08 14:05:00,52.78,52.79,52.75,52.75,1358618.0,47.8153,47.8244,47.7882,47.7882,1358618.0
2021-07-08 14:10:00,52.76,52.78,52.75,52.77,172132.0,47.7972,47.8153,47.7882,47.8063,172132.0
2021-07-08 14:15:00,52.78,52.79,52.72,52.73,112700.0,47.8153,47.8244,47.761,47.77,112700.0
2021-07-08 14:20:00,52.73,52.73,52.69,52.69,354408.0,47.77,47.77,47.7338,47.7338,354408.0
2021-07-08 14:25:00,52.69,52.71,52.68,52.71,329948.0,47.7338,47.7519,47.7248,47.7519,329948.0
2021-07-08 14:30:00,52.7,52.71,52.68,52.71,75541.0,47.7429,47.7519,47.7248,47.7519,75541.0
2021-07-08 14:35:00,52.71,52.73,52.7,52.7,54984.0,47.7519,47.77,47.7429,47.7429,54984.0
2021-07-08 14:40:00,52.7,52.73,52.7,52.72,270696.0,47.7429,47.77,47.7429,47.761,270696.0
2021-07-08 14:45:00,52.72,52.74,52.71,52.72,441661.0,47.761,47.7791,47.7519,47.761,441661.0
2021-07-08 14:50:00,52.72,52.75,52.71,52.72,256017.0,47.761,47.7882,47.7519,47.761,256017.0
2021-07-08 14:55:00,52.71,52.77,52.71,52.74,133974.0,47.7519,47.8063,47.7519,47.7791,133974.0
2021-07-08 15:00:00,52.74,52.76,52.72,52.73,355685.0,47.7791,47.7972,47.761,47.77,355685.0
2021-07-08 15:05:00,52.73,52.74,52.71,52.73,228204.0,47.77,47.7791,47.7519,47.77,228204.0
2021-07-08 15:10:00,52.73,52.74,52.7,52.71,205477.0,47.77,47.7791,47.7429,47.7519,205477.0
2021-07-08 15:15:00,52.7,52.7,52.67,52.69,197488.0,47.7429,47.7429,47.7157,47.7338,197488.0
2021-07-08 15:20:00,52.69,52.72,52.68,52.69,256100.0,47.7338,47.761,47.7248,47.7338,256100.0
2021-07-08 15:25:00,52.68,52.71,52.66,52.7,529119.0,47.7248,47.7519,47.7066,47.7429,529119.0
2021-07-08 15:30:00,52.7,52.73,52.69,52.71,534823.0,47.7429,47.77,47.7338,47.7519,534823.0
2021-07-08 15:35:00,52.71,52.74,52.7,52.73,485700.0,47.7519,47.7791,47.7429,47.77,485700.0
2021-07-08 15:40:00,52.72,52.73,52.64,52.64,1010825.0,47.761,47.77,47.6885,47.6885,1010825.0
2021-07-08 15:45:00,52.65,52.66,52.62,52.62,533172.0,47.6976,47.7066,47.6704,47.6704,533172.0
2021-07-08 15:50:00,52.62,52.68,52.6,52.68,1289977.0,47.6704,47.7248,47.6523,47.7248,1289977.0
2021-07-08 15:55:00,52.68,52.7,52.62,52.64,3729028.0,47.7248,47.7429,47.6704,47.6885,3729028.0
2021-07-09 09:30:00,53.23,53.24,53.09,53.14,1567504.0,48.223,48.2321,48.0962,48.1415,1567504.0
2021-07-09 09:35:00,53.13,53.18,53.11,53.16,1179202.0,48.1324,48.1777,48.1143,48.1596,1179202.0
2021-07-09 09:40:00,53.16,53.21,53.14,53.21,1051151.0,48.1596,48.2049,48.1415,48.2049,1051151.0
2021-07-09 09:45:00,53.21,53.22,53.15,53.16,488887.0,48.2049,48.214,48.1505,48.1596,488887.0
2021-07-09 09:50:00,53.16,53.21,53.16,53.19,522949.0,48.1596,48.2049,48.1596,48.1868,522949.0
2021-07-09 09:55:00,53.19,53.23,53.19,53.21,257574.0,48.1868,48.223,48.1868,48.2049,257574.0
2021-07-09 10:00:00,53.21,53.25,53.19,53.25,440654.0,48.2049,48.2411,48.1868,48.2411,440654.0
2021-07-09 10:05:00,53.25,53.27,53.23,53.25,625782.0,48.2411,48.2593,48.223,48.2411,625782.0
2021-07-09 10:10:00,53.26,53.28,53.25,53.27,220289.0,48.2502,48.2683,48.2411,48.2593,220289.0
2021-07-09 10:15:00,53.27,53.3,53.27,53.3,156894.0,48.2593,48.2864,48.2593,48.2864,156894.0
2021-07-09 10:20:00,53.3,53.31,53.28,53.3,143212.0,48.2864,48.2955,48.2683,48.2864,143212.0
2021-07-09 10:25:00,53.3,53.31,53.27,53.28,113320.0,48.2864,48.2955,48.2593,48.2683,113320.0
2021-07-09 10:30:00,53.28,53.29,53.25,53.27,195880.0,48.2683,48.2774,48.2411,48.2593,195880.0
2021-07-09 10:35:00,53.28,53.31,53.27,53.3,140138.0,48.2683,48.2955,48.2593,48.2864,140138.0
2021-07-09 10:40:00,53.3,53.33,53.3,53.32,317308.0,48.2864,48.3136,48.2864,48.3046,317308.0
2021-07-09 10:45:00,53.32,53.33,53.31,53.32,95755.0,48.3046,48.3136,48.2955,48.3046,95755.0
2021-07-09 10:50:00,53.33,53.35,53.32,53.35,59822.0,48.3136,48.3317,48.3046,48.3317,59822.0
2021-07-09 10:55:00,53.35,53.35,53.33,53.34,223165.0,48.3317,48.3317,48.3136,48.3227,223165.0
2021-07-09 11:00:00,53.34,53.39,53.34,53.37,241673.0,48.3227,48.368,48.3227,48.3498,241673.0
2021-07-09 11:05:00,53.36,53.38,53.36,53.38,239496.0,48.3408,48.3589,48.3408,48.3589,239496.0
2021-07-09 11:10:00,53.38,53.39,53.35,53.37,368856.0,48.3589,48.368,48.3317,48.3498,368856.0
2021-07-09 11:15:00,53.36,53.39,53.36,53.39,151299.0,48.3408,48.368,48.3408,48.368,151299.0
2021-07-09 11:20:00,53.39,53.39,53.37,53.39,485096.0,48.368,48.368,48.3498,48.368,485096.0
2021-07-09 11:25:00,53.39,53.4,53.38,53.39,195261.0,48.368,48.377,48.3589,48.368,195261.0
2021-07-09 11:30:00,53.4,53.4,53.37,53.39,148021.0,48.377,48.377,48.3498,48.368,148021.0
2021-07-09 11:35:00,53.39,53.39,53.38,53.39,269379.0,48.368,48.368,48.3589,48.368,269379.0
2021-07-09 11:40:00,53.38,53.4,53.38,53.4,49149.0,48.3589,48.377,48.3589,48.377,49149.0
2021-07-09 11:45:00,53.4,53.41,53.39,53.4,105142.0,48.377,48.3861,48.368,48.377,105142.0
2021-07-09 11:50:00,53.4,53.4,53.38,53.39,105682.0,48.377,48.377,48.3589,48.368,105682.0
2021-07-09 11:55:00,53.39,53.39,53.37,53.38,549962.0,48.368,48.368,48.3498,48.3589,549962.0
2021-07-09 12:00:00,53.38,53.4,53.37,53.4,123652.0,48.3589,48.377,48.3498,48.377,123652.0
2021-07-09 12:05:00,53.4,53.44,53.39,53.44,172705.0,48.377,48.4133,48.368,48.4133,172705.0
2021-07-09 12:10:00,53.44,53.45,53.43,53.45,144811.0,48.4133,48.4223,48.4042,48.4223,144811.0
2021-07-09 12:15:00,53.45,53.47,53.44,53.46,352750.0,48.4223,48.4404,48.4133,48.4314,352750.0
2021-07-09 12:20:00,53.46,53.47,53.46,53.46,376431.0,48.4314,48.4404,48.4314,48.4314,376431.0
2021-07-09 12:25:00,53.47,53.47,53.45,53.46,226804.0,48.4404,48.4404,48.4223,48.4314,226804.0
2021-07-09 12:30:00,53.45,53.46,53.43,53.44,337947.0,48.4223,48.4314,48.4042,48.4133,337947.0
2021-07-09 12:35:00,53.45,53.45,53.43,53.44,76368.0,48.4223,48.4223,48.4042,48.4133,76368.0
2021-07-09 12:40:00,53.44,53.46,53.42,53.46,181036.0,48.4133,48.4314,48.3951,48.4314,181036.0
2021-07-09 12:45:00,53.45,53.46,53.45,53.46,38471.0,48.4223,48.4314,48.4223,48.4314,38471.0
2021-07-09 12:50:00,53.46,53.46,53.44,53.45,156410.0,48.4314,48.4314,48.4133,48.4223,156410.0
2021-07-09 12:55:00,53.45,53.45,53.44,53.45,109072.0,48.4223,48.4223,48.4133,48.4223,109072.0
2021-07-09 13:00:00,53.45,53.45,53.44,53.45,190138.0,48.4223,48.4223,48.4133,48.4223,190138.0
2021-07-09 13:05:00,53.45,53.46,53.44,53.45,471409.0,48.4223,48.4314,48.4133,48.4223,471409.0
2021-07-09 13:10:00,53.45,53.46,53.45,53.46,190602.0,48.4223,48.4314,48.4223,48.4314,190602.0
2021-07-09 13:15:00,53.46,53.47,53.45,53.47,165990.0,48.4314,48.4404,48.4223,48.4404,165990.0
2021-07-09 13:20:00,53.47,53.47,53.46,53.47,192316.0,48.4404,48.4404,48.4314,48.4404,192316.0
2021-07-09 13:25:00,53.47,53.47,53.46,53.47,120671.0,48.4404,48.4404,48.4314,48.4404,120671.0
2021-07-09 13:30:00,53.46,53.47,53.46,53.47,64291.0,48.4314,48.4404,48.4314,48.4404,64291.0
2021-07-09 13:35:00,53.47,53.47,53.46,53.47,53976.0,48.4404,48.4404,48.4314,48.4404,53976.0
2021-07-09 13:40:00,53.47,53.48,53.46,53.48,140774.0,48.4404,48.4495,48.4314,48.4495,140774.0
2021-07-09 13:45:00,53.47,53.49,53.47,53.49,125903.0,48.4404,48.4586,48.4404,48.4586,125903.0
2021-07-09 13:50:00,53.48,53.5,53.48,53.5,74393.0,48.4495,48.4676,48.4495,48.4676,74393.0
2021-07-09 13:55:00,53.5,53.51,53.49,53.51,188728.0,48.4676,48.4767,48.4586,48.4767,188728.0
2021-07-09 14:00:00,53.51,53.51,53.5,53.5,114586.0,48.4767,48.4767,48.4676,48.4676,114586.0
2021-07-09 14:05:00,53.51,53.52,53.5,53.52,124008.0,48.4767,48.4857,48.4676,48.4857,124008.0
2021-07-09 14:10:00,53.52,53.53,53.51,53.53,111116.0,48.4857,48.4948,48.4767,48.4948,111116.0
2021-07-09 14:15:00,53.53,53.54,53.52,53.53,257094.0,48.4948,48.5039,48.4857,48.4948,257094.0
2021-07-09 14:20:00,53.53,53.53,53.52,53.52,76883.0,48.4948,48.4948,48.4857,48.4857,76883.0
2021-07-09 14:25:00,53.53,53.54,53.52,53.53,109060.0,48.4948,48.5039,48.4857,48.4948,109060.0
2021-07-09 14:30:00,53.54,53.54,53.53,53.54,66973.0,48.5039,48.5039,48.4948,48.5039,66973.0
2021-07-09 14:35:00,53.54,53.55,53.53,53.55,105205.0,48.5039,48.5129,48.4948,48.5129,105205.0
2021-07-09 14:40:00,53.55,53.56,53.54,53.55,109002.0,48.5129,48.522,48.5039,48.5129,109002.0
2021-07-09 14:45:00,53.55,53.56,53.55,53.56,77883.0,48.5129,48.522,48.5129,48.522,77883.0
2021-07-09 14:50:00,53.55,53.56,53.55,53.56,44786.0,48.5129,48.522,48.5129,48.522,44786.0
2021-07-09 14:55:00,53.55,53.56,53.55,53.56,53702.0,48.5129,48.522,48.5129,48.522,53702.0
2021-07-09 15:00:00,53.56,53.57,53.55,53.55,267063.0,48.522,48.531,48.5129,48.5129,267063.0
2021-07-09 15:05:00,53.56,53.56,53.53,53.55,401942.0,48.522,48.522,48.4948,48.5129,401942.0
2021-07-09 15:10:00,53.55,53.55,53.54,53.55,39583.0,48.5129,48.5129,48.5039,48.5129,39583.0
2021-07-09 15:15:00,53.55,53.56,53.54,53.55,58728.0,48.5129,48.522,48.5039,48.5129,58728.0
2021-07-09 15:20:00,53.55,53.56,53.54,53.55,146781.0,48.5129,48.522,48.5039,48.5129,146781.0
2021-07-09 15:25:00,53.55,53.55,53.52,53.53,220004.0,48.5129,48.5129,48.4857,48.4948,220004.0
2021-07-09 15:30:00,53.52,53.53,53.51,53.51,201896.0,48.4857,48.4948,48.4767,48.4767,201896.0
2021-07-09 15:35:00,53.52,53.52,53.51,53.52,238910.0,48.4857,48.4857,48.4767,48.4857,238910.0
2021-07-09 15:40:00,53.52,53.54,53.51,53.54,373691.0,48.4857,48.5039,48.4767,48.5039,373691.0
2021-07-09 15:45:00,53.54,53.54,53.5,53.52,685993.0,48.5039,48.5039,48.4676,48.4857,685993.0
2021-07-09 15:50:00,53.52,53.53,53.51,53.53,759406.0,48.4857,48.4948,48.4767,48.4948,759406.0
2021-07-09 15:55:00,53.53,53.56,53.52,53.55,2408959.0,48.4948,48.522,48.4857,48.5129,2408959.0
2021-07-12 09:30:00,53.38,53.41,53.34,53.37,843455.0,48.3589,48.3861,48.3227,48.3498,843455.0
2021-07-12 09:35:00,53.37,53.41,53.31,53.32,575079.0,48.3498,48.3861,48.2955,48.3046,575079.0
2021-07-12 09:40:00,53.32,53.37,53.28,53.37,640455.0,48.3046,48.3498,48.2683,48.3498,640455.0
2021-07-12 09:45:00,53.37,53.41,53.36,53.38,293011.0,48.3498,48.3861,48.3408,48.3589,293011.0
2021-07-12 09:50:00,53.37,53.45,53.34,53.43,3058555.0,48.3498,48.4223,48.3227,48.4042,3058555.0
2021-07-12 09:55:00,53.43,53.45,53.4,53.41,238318.0,48.4042,48.4223,48.377,48.3861,238318.0
2021-07-12 10:00:00,53.41,53.41,53.33,53.35,268221.0,48.3861,48.3861,48.3136,48.3317,268221.0
2021-07-12 10:05:00,53.36,53.37,53.31,53.35,170559.0,48.3408,48.3498,48.2955,48.3317,170559.0
2021-07-12 10:10:00,53.34,53.36,53.32,53.33,195889.0,48.3227,48.3408,48.3046,48.3136,195889.0
2021-07-12 10:15:00,53.33,53.34,53.31,53.33,181513.0,48.3136,48.3227,48.2955,48.3136,181513.0
2021-07-12 10:20:00,53.33,53.33,53.29,53.32,336200.0,48.3136,48.3136,48.2774,48.3046,336200.0
2021-07-12 10:25:00,53.32,53.4,53.31,53.38,471188.0,48.3046,48.377,48.2955,48.3589,471188.0
2021-07-12 10:30:00,53.39,53.44,53.38,53.43,217739.0,48.368,48.4133,48.3589,48.4042,217739.0
2021-07-12 10:35:00,53.44,53.45,53.43,53.45,193008.0,48.4133,48.4223,48.4042,48.4223,193008.0
2021-07-12 10:40:00,53.45,53.48,53.45,53.48,389390.0,48.4223,48.4495,48.4223,48.4495,389390.0
2021-07-12 10:45:00,53.48,53.48,53.42,53.43,349998.0,48.4495,48.4495,48.3951,48.4042,349998.0
2021-07-12 10:50:00,53.43,53.46,53.42,53.45,87241.0,48.4042,48.4314,48.3951,48.4223,87241.0
2021-07-12 10:55:00,53.45,53.49,53.45,53.46,53801.0,48.4223,48.4586,48.4223,48.4314,53801.0
2021-07-12 11:00:00,53.46,53.48,53.45,53.47,96732.0,48.4314,48.4495,48.4223,48.4404,96732.0
2021-07-12 11:05:00,53.47,53.48,53.46,53.48,187235.0,48.4404,48.4495,48.4314,48.4495,187235.0
2021-07-12 11:10:00,53.48,53.49,53.46,53.47,184104.0,48.4495,48.4586,48.4314,48.4404,184104.0
2021-07-12 11:15:00,53.46,53.48,53.46,53.46,89844.0,48.4314,48.4495,48.4314,48.4314,89844.0
2021-07-12 11:20:00,53.47,53.47,53.44,53.46,63806.0,48.4404,48.4404,48.4133,48.4314,63806.0
2021-07-12 11:25:00,53.47,53.49,53.46,53.47,170892.0,48.4404,48.4586,48.4314,48.4404,170892.0
2021-07-12 11:30:00,53.47,53.49,53.46,53.48,277038.0,48.4404,48.4586,48.4314,48.4495,277038.0
2021-07-12 11:35:00,53.48,53.49,53.46,53.48,64323.0,48.4495,48.4586,48.4314,48.4495,64323.0
2021-07-12 11:40:00,53.48,53.49,53.46,53.47,139217.0,48.4495,48.4586,48.4314,48.4404,139217.0
2021-07-12 11:45:00,53.48,53.48,53.46,53.47,57485.0,48.4495,48.4495,48.4314,48.4404,57485.0
2021-07-12 11:50:00,53.47,53.49,53.46,53.48,57146.0,48.4404,48.4586,48.4314,48.4495,57146.0
2021-07-12 11:55:00,53.47,53.52,53.47,53.51,136153.0,48.4404,48.4857,48.4404,48.4767,136153.0
2021-07-12 12:00:00,53.51,53.53,53.51,53.52,73047.0,48.4767,48.4948,48.4767,48.4857,73047.0
2021-07-12 12:05:00,53.52,53.54,53.5,53.51,187633.0,48.4857,48.5039,48.4676,48.4767,187633.0
2021-07-12 12:10:00,53.51,53.55,53.51,53.54,143697.0,48.4767,48.5129,48.4767,48.5039,143697.0
2021-07-12 12:15:00,53.54,53.55,53.54,53.54,57711.0,48.5039,48.5129,48.5039,48.5039,57711.0
2021-07-12 12:20:00,53.55,53.56,53.52,53.53,58592.0,48.5129,48.522,48.4857,48.4948,58592.0
2021-07-12 12:25:00,53.53,53.54,53.51,53.53,112228.0,48.4948,48.5039,48.4767,48.4948,112228.0
2021-07-12 12:30:00,53.53,53.56,53.52,53.56,346209.0,48.4948,48.522,48.4857,48.522,346209.0
2021-07-12 12:35:00,53.56,53.57,53.55,53.56,139858.0,48.522,48.531,48.5129,48.522,139858.0
2021-07-12 12:40:00,53.56,53.58,53.55,53.57,57221.0,48.522,48.5401,48.5129,48.531,57221.0
2021-07-12 12:45:00,53.57,53.59,53.56,53.59,32197.0,48.531,48.5492,48.522,48.5492,32197.0
2021-07-12 12:50:00,53.58,53.59,53.56,53.57,50470.0,48.5401,48.5492,48.522,48.531,50470.0
2021-07-12 12:55:00,53.57,53.57,53.55,53.56,18781.0,48.531,48.531,48.5129,48.522,18781.0
2021-07-12 13:00:00,53.56,53.59,53.56,53.58,61719.0,48.522,48.5492,48.522,48.5401,61719.0
2021-07-12 13:05:00,53.59,53.59,53.56,53.57,41799.0,48.5492,48.5492,48.522,48.531,41799.0
2021-07-12 13:10:00,53.57,53.57,53.56,53.57,80733.0,48.531,48.531,48.522,48.531,80733.0
2021-07-12 13:15:00,53.57,53.57,53.56,53.57,87278.0,48.531,48.531,48.522,48.531,87278.0
2021-07-12 13:20:00,53.57,53.58,53.56,53.58,57008.0,48.531,48.5401,48.522,48.5401,57008.0
2021-07-12 13:25:00,53.58,53.58,53.56,53.57,43889.0,48.5401,48.5401,48.522,48.531,43889.0
2021-07-12 13:30:00,53.57,53.58,53.56,53.57,36219.0,48.531,48.5401,48.522,48.531,36219.0
2021-07-12 13:35:00,53.57,53.58,53.56,53.58,47061.0,48.531,48.5401,48.522,48.5401,47061.0
2021-07-12 13:40:00,53.58,53.58,53.57,53.57,54390.0,48.5401,48.5401,48.531,48.531,54390.0
2021-07-12 13:45:00,53.57,53.58,53.54,53.55,47110.0,48.531,48.5401,48.5039,48.5129,47110.0
2021-07-12 13:50:00,53.55,53.57,53.54,53.57,43023.0,48.5129,48.531,48.5039,48.531,43023.0
2021-07-12 13:55:00,53.57,53.58,53.56,53.57,102027.0,48.531,48.5401,48.522,48.531,102027.0
2021-07-12 14:00:00,53.57,53.57,53.56,53.57,109556.0,48.531,48.531,48.522,48.531,109556.0
2021-07-12 14:05:00,53.57,53.58,53.56,53.58,45173.0,48.531,48.5401,48.522,48.5401,45173.0
2021-07-12 14:10:00,53.58,53.59,53.57,53.57,94141.0,48.5401,48.5492,48.531,48.531,94141.0
2021-07-12 14:15:00,53.58,53.58,53.57,53.58,34295.0,48.5401,48.5401,48.531,48.5401,34295.0
2021-07-12 14:20:00,53.57,53.58,53.57,53.57,56924.0,48.531,48.5401,48.531,48.531,56924.0
2021-07-12 14:25:00,53.58,53.59,53.57,53.58,53439.0,48.5401,48.5492,48.531,48.5401,53439.0
2021-07-12 14:30:00,53.58,53.6,53.57,53.6,126279.0,48.5401,48.5582,48.531,48.5582,126279.0
2021-07-12 14:35:00,53.59,53.6,53.57,53.57,88279.0,48.5492,48.5582,48.531,48.531,88279.0
2021-07-12 14:40:00,53.58,53.58,53.57,53.58,143347.0,48.5401,48.5401,48.531,48.5401,143347.0
2021-07-12 14:45:00,53.58,53.58,53.56,53.58,133074.0,48.5401,48.5401,48.522,48.5401,133074.0
2021-07-12 14:50:00,53.58,53.58,53.57,53.58,64427.0,48.5401,48.5401,48.531,48.5401,64427.0
2021-07-12 14:55:00,53.58,53.58,53.57,53.58,52539.0,48.5401,48.5401,48.531,48.5401,52539.0
2021-07-12 15:00:00,53.57,53.59,53.57,53.57,71328.0,48.531,48.5492,48.531,48.531,71328.0
2021-07-12 15:05:00,53.58,53.6,53.57,53.59,58003.0,48.5401,48.5582,48.531,48.5492,58003.0
2021-07-12 15:10:00,53.6,53.61,53.59,53.6,266817.0,48.5582,48.5673,48.5492,48.5582,266817.0
2021-07-12 15:15:00,53.61,53.61,53.6,53.61,122197.0,48.5673,48.5673,48.5582,48.5673,122197.0
2021-07-12 15:20:00,53.61,53.62,53.6,53.62,233762.0,48.5673,48.5763,48.5582,48.5763,233762.0
2021-07-12 15:25:00,53.61,53.63,53.61,53.62,109493.0,48.5673,48.5854,48.5673,48.5763,109493.0
2021-07-12 15:30:00,53.62,53.63,53.61,53.62,316271.0,48.5763,48.5854,48.5673,48.5763,316271.0
2021-07-12 15:35:00,53.62,53.63,53.61,53.63,211611.0,48.5763,48.5854,48.5673,48.5854,211611.0
2021-07-12 15:40:00,53.63,53.63,53.59,53.6,510756.0,48.5854,48.5854,48.5492,48.5582,510756.0
2021-07-12 15:45:00,53.6,53.6,53.58,53.59,187961.0,48.5582,48.5582,48.5401,48.5492,187961.0
2021-07-12 15:50:00,53.59,53.61,53.57,53.59,552034.0,48.5492,48.5673,48.531,48.5492,552034.0
2021-07-12 15:55:00,53.59,53.63,53.57,53.62,1370621.0,48.5492,48.5854,48.531,48.5763,1370621.0
2021-07-13 09:30:00,53.69,53.81,53.67,53.8,1424965.0,48.6397,48.7485,48.6216,48.7394,1424965.0
2021-07-13 09:35:00,53.8,53.8,53.65,53.68,912195.0,48.7394,48.7394,48.6035,48.6307,912195.0
2021-07-13 09:40:00,53.68,53.74,53.68,53.71,606482.0,48.6307,48.685,48.6307,48.6579,606482.0
2021-07-13 09:45:00,53.72,53.85,53.71,53.85,1412902.0,48.6669,48.7847,48.6579,48.7847,1412902.0
2021-07-13 09:50:00,53.85,53.88,53.82,53.85,449035.0,48.7847,48.8119,48.7575,48.7847,449035.0
2021-07-13 09:55:00,53.84,53.86,53.8,53.8,263648.0,48.7756,48.7938,48.7394,48.7394,263648.0
2021-07-13 10:00:00,53.8,53.87,53.8,53.84,236845.0,48.7394,48.8028,48.7394,48.7756,236845.0
2021-07-13 10:05:00,53.85,53.86,53.83,53.84,141550.0,48.7847,48.7938,48.7666,48.7756,141550.0
2021-07-13 10:10:00,53.84,53.86,53.81,53.84,78962.0,48.7756,48.7938,48.7485,48.7756,78962.0
2021-07-13 10:15:00,53.84,53.88,53.84,53.87,61498.0,48.7756,48.8119,48.7756,48.8028,61498.0
2021-07-13 10:20:00,53.88,53.92,53.84,53.91,165819.0,48.8119,48.8481,48.7756,48.8391,165819.0
2021-07-13 10:25:00,53.91,53.95,53.91,53.95,580404.0,48.8391,48.8753,48.8391,48.8753,580404.0
2021-07-13 10:30:00,53.95,53.96,53.91,53.91,295371.0,48.8753,48.8844,48.8391,48.8391,295371.0
2021-07-13 10:35:00,53.92,53.93,53.91,53.92,273064.0,48.8481,48.8572,48.8391,48.8481,273064.0
2021-07-13 10:40:00,53.92,53.93,53.84,53.85,180822.0,48.8481,48.8572,48.7756,48.7847,180822.0
2021-07-13 10:45:00,53.85,53.89,53.84,53.88,336907.0,48.7847,48.8209,48.7756,48.8119,336907.0
2021-07-13 10:50:00,53.88,53.91,53.87,53.88,271922.0,48.8119,48.8391,48.8028,48.8119,271922.0
2021-07-13 10:55:00,53.88,53.91,53.85,53.86,446857.0,48.8119,48.8391,48.7847,48.7938,446857.0
2021-07-13 11:00:00,53.86,53.88,53.85,53.86,530532.0,48.7938,48.8119,48.7847,48.7938,530532.0
2021-07-13 11:05:00,53.85,53.87,53.85,53.86,60608.0,48.7847,48.8028,48.7847,48.7938,60608.0
2021-07-13 11:10:00,53.87,53.88,53.86,53.88,99070.0,48.8028,48.8119,48.7938,48.8119,99070.0
2021-07-13 11:15:00,53.88,53.89,53.86,53.88,82603.0,48.8119,48.8209,48.7938,48.8119,82603.0
2021-07-13 11:20:00,53.89,53.9,53.87,53.89,189458.0,48.8209,48.83,48.8028,48.8209,189458.0
2021-07-13 11:25:00,53.89,53.9,53.88,53.9,84941.0,48.8209,48.83,48.8119,48.83,84941.0
2021-07-13 11:30:00,53.89,53.91,53.89,53.91,216184.0,48.8209,48.8391,48.8209,48.8391,216184.0
2021-07-13 11:35:00,53.91,53.96,53.91,53.96,436024.0,48.8391,48.8844,48.8391,48.8844,436024.0
2021-07-13 11:40:00,53.96,53.96,53.94,53.95,140519.0,48.8844,48.8844,48.8662,48.8753,140519.0
2021-07-13 11:45:00,53.95,53.96,53.94,53.95,104991.0,48.8753,48.8844,48.8662,48.8753,104991.0
2021-07-13 11:50:00,53.95,53.97,53.94,53.95,316737.0,48.8753,48.8934,48.8662,48.8753,316737.0
2021-07-13 11:55:00,53.95,53.96,53.94,53.96,346728.0,48.8753,48.8844,48.8662,48.8844,346728.0
2021-07-13 12:00:00,53.97,53.98,53.95,53.96,92229.0,48.8934,48.9025,48.8753,48.8844,92229.0
2021-07-13 12:05:00,53.95,53.96,53.93,53.94,132643.0,48.8753,48.8844,48.8572,48.8662,132643.0
2021-07-13 12:10:00,53.93,53.94,53.91,53.92,152517.0,48.8572,48.8662,48.8391,48.8481,152517.0
2021-07-13 12:15:00,53.91,53.94,53.91,53.94,121550.0,48.8391,48.8662,48.8391,48.8662,121550.0
2021-07-13 12:20:00,53.94,53.95,53.93,53.95,35435.0,48.8662,48.8753,48.8572,48.8753,35435.0
2021-07-13 12:25:00,53.94,53.94,53.92,53.93,101929.0,48.8662,48.8662,48.8481,48.8572,101929.0
2021-07-13 12:30:00,53.94,53.95,53.93,53.95,162742.0,48.8662,48.8753,48.8572,48.8753,162742.0
2021-07-13 12:35:00,53.95,53.96,53.94,53.96,113582.0,48.8753,48.8844,48.8662,48.8844,113582.0
2021-07-13 12:40:00,53.96,53.98,53.94,53.97,103776.0,48.8844,48.9025,48.8662,48.8934,103776.0
2021-07-13 12:45:00,53.98,53.99,53.97,53.98,174637.0,48.9025,48.9115,48.8934,48.9025,174637.0
2021-07-13 12:50:00,53.98,53.99,53.97,53.97,80702.0,48.9025,48.9115,48.8934,48.8934,80702.0
2021-07-13 12:55:00,53.97,53.98,53.94,53.96,209763.0,48.8934,48.9025,48.8662,48.8844,209763.0
2021-07-13 13:00:00,53.96,53.97,53.93,53.94,143329.0,48.8844,48.8934,48.8572,48.8662,143329.0
2021-07-13 13:05:00,53.93,53.94,53.9,53.93,108995.0,48.8572,48.8662,48.83,48.8572,108995.0
2021-07-13 13:10:00,53.94,53.94,53.85,53.85,834994.0,48.8662,48.8662,48.7847,48.7847,834994.0
2021-07-13 13:15:00,53.86,53.87,53.76,53.77,538142.0,48.7938,48.8028,48.7032,48.7122,538142.0
2021-07-13 13:20:00,53.77,53.83,53.76,53.83,713490.0,48.7122,48.7666,48.7032,48.7666,713490.0
2021-07-13 13:25:00,53.83,53.85,53.8,53.83,432630.0,48.7666,48.7847,48.7394,48.7666,432630.0
2021-07-13 13:30:00,53.83,53.84,53.8,53.81,170979.0,48.7666,48.7756,48.7394,48.7485,170979.0
2021-07-13 13:35:00,53.81,53.81,53.77,53.79,235485.0,48.7485,48.7485,48.7122,48.7303,235485.0
2021-07-13 13:40:00,53.79,53.82,53.73,53.78,216911.0,48.7303,48.7575,48.676,48.7213,216911.0
2021-07-13 13:45:00,53.78,53.8,53.76,53.77,166154.0,48.7213,48.7394,48.7032,48.7122,166154.0
2021-07-13 13:50:00,53.76,53.78,53.74,53.75,145914.0,48.7032,48.7213,48.685,48.6941,145914.0
2021-07-13 13:55:00,53.76,53.8,53.76,53.78,74084.0,48.7032,48.7394,48.7032,48.7213,74084.0
2021-07-13 14:00:00,53.78,53.78,53.67,53.69,268953.0,48.7213,48.7213,48.6216,48.6397,268953.0
2021-07-13 14:05:00,53.69,53.75,53.68,53.74,110045.0,48.6397,48.6941,48.6307,48.685,110045.0
2021-07-13 14:10:00,53.74,53.77,53.73,53.76,201884.0,48.685,48.7122,48.676,48.7032,201884.0
2021-07-13 14:15:00,53.75,53.77,53.72,53.76,60731.0,48.6941,48.7122,48.6669,48.7032,60731.0
2021-07-13 14:20:00,53.76,53.78,53.74,53.77,196210.0,48.7032,48.7213,48.685,48.7122,196210.0
2021-07-13 14:25:00,53.78,53.81,53.77,53.79,44485.0,48.7213,48.7485,48.7122,48.7303,44485.0
2021-07-13 14:30:00,53.79,53.81,53.77,53.8,92340.0,48.7303,48.7485,48.7122,48.7394,92340.0
2021-07-13 14:35:00,53.81,53.82,53.77,53.79,61285.0,48.7485,48.7575,48.7122,48.7303,61285.0
2021-07-13 14:40:00,53.79,53.79,53.74,53.75,118925.0,48.7303,48.7303,48.685,48.6941,118925.0
2021-07-13 14:45:00,53.75,53.76,53.72,53.75,90589.0,48.6941,48.7032,48.6669,48.6941,90589.0
2021-07-13 14:50:00,53.75,53.75,53.73,53.73,40767.0,48.6941,48.6941,48.676,48.676,40767.0
2021-07-13 14:55:00,53.73,53.78,53.72,53.78,62511.0,48.676,48.7213,48.6669,48.7213,62511.0
2021-07-13 15:00:00,53.77,53.77,53.74,53.75,81378.0,48.7122,48.7122,48.685,48.6941,81378.0
2021-07-13 15:05:00,53.74,53.78,53.73,53.73,124780.0,48.685,48.7213,48.676,48.676,124780.0
2021-07-13 15:10:00,53.74,53.74,53.71,53.72,436530.0,48.685,48.685,48.6579,48.6669,436530.0
2021-07-13 15:15:00,53.72,53.74,53.71,53.73,130732.0,48.6669,48.685,48.6579,48.676,130732.0
2021-07-13 15:20:00,53.73,53.73,53.7,53.71,230181.0,48.676,48.676,48.6488,48.6579,230181.0
2021-07-13 15:25:00,53.71,53.73,53.7,53.71,224284.0,48.6579,48.676,48.6488,48.6579,224284.0
2021-07-13 15:30:00,53.71,53.72,53.66,53.69,441677.0,48.6579,48.6669,48.6126,48.6397,441677.0
2021-07-13 15:35:00,53.69,53.71,53.68,53.71,150068.0,48.6397,48.6579,48.6307,48.6579,150068.0
2021-07-13 15:40:00,53.71,53.75,53.7,53.72,491577.0,48.6579,48.6941,48.6488,48.6669,491577.0
2021-07-13 15:45:00,53.72,53.72,53.68,53.68,321593.0,48.6669,48.6669,48.6307,48.6307,321593.0
2021-07-13 15:50:00,53.68,53.69,53.65,53.67,675965.0,48.6307,48.6397,48.6035,48.6216,675965.0
2021-07-13 15:55:00,53.67,53.68,53.64,53.66,3182031.0,48.6216,48.6307,48.5945,48.6126,3182031.0
2021-07-14 09:30:00,54.13,54.19,54.09,54.1,2410240.0,49.0384,49.0927,49.0021,49.0112,2410240.0
2021-07-14 09:35:00,54.1,54.1,54.04,54.05,547711.0,49.0112,49.0112,48.9568,48.9659,547711.0
2021-07-14 09:40:00,54.05,54.05,53.96,54.0,236328.0,48.9659,48.9659,48.8844,48.9206,236328.0
2021-07-14 09:45:00,54.0,54.03,53.94,53.95,341683.0,48.9206,48.9478,48.8662,48.8753,341683.0
2021-07-14 09:50:00,53.95,54.0,53.94,53.97,198488.0,48.8753,48.9206,48.8662,48.8934,198488.0
2021-07-14 09:55:00,53.97,54.01,53.95,53.97,346263.0,48.8934,48.9296,48.8753,48.8934,346263.0
2021-07-14 10:00:00,53.98,54.02,53.95,54.01,249247.0,48.9025,48.9387,48.8753,48.9296,249247.0
2021-07-14 10:05:00,54.01,54.02,53.97,54.0,316720.0,48.9296,48.9387,48.8934,48.9206,316720.0
2021-07-14 10:10:00,54.0,54.01,53.95,53.98,202644.0,48.9206,48.9296,48.8753,48.9025,202644.0
2021-07-14 10:15:00,53.98,54.02,53.97,54.02,209151.0,48.9025,48.9387,48.8934,48.9387,209151.0
2021-07-14 10:20:00,54.01,54.03,53.99,54.02,46809.0,48.9296,48.9478,48.9115,48.9387,46809.0
2021-07-14 10:25:00,54.02,54.02,53.91,53.92,762556.0,48.9387,48.9387,48.8391,48.8481,762556.0
2021-07-14 10:30:00,53.93,53.93,53.89,53.91,230447.0,48.8572,48.8572,48.8209,48.8391,230447.0
2021-07-14 10:35:00,53.9,53.91,53.86,53.89,361670.0,48.83,48.8391,48.7938,48.8209,361670.0
2021-07-14 10:40:00,53.89,53.94,53.88,53.89,222715.0,48.8209,48.8662,48.8119,48.8209,222715.0
2021-07-14 10:45:00,53.89,53.95,53.88,53.95,243249.0,48.8209,48.8753,48.8119,48.8753,243249.0
2021-07-14 10:50:00,53.95,53.97,53.94,53.96,173049.0,48.8753,48.8934,48.8662,48.8844,173049.0
2021-07-14 10:55:00,53.96,53.96,53.93,53.94,212176.0,48.8844,48.8844,48.8572,48.8662,212176.0
2021-07-14 11:00:00,53.94,53.96,53.93,53.95,263176.0,48.8662,48.8844,48.8572,48.8753,263176.0
2021-07-14 11:05:00,53.95,53.96,53.92,53.94,204212.0,48.8753,48.8844,48.8481,48.8662,204212.0
2021-07-14 11:10:00,53.93,53.94,53.91,53.94,98626.0,48.8572,48.8662,48.8391,48.8662,98626.0
2021-07-14 11:15:00,53.94,53.96,53.93,53.96,70180.0,48.8662,48.8844,48.8572,48.8844,70180.0
2021-07-14 11:20:00,53.96,53.98,53.95,53.96,68068.0,48.8844,48.9025,48.8753,48.8844,68068.0
2021-07-14 11:25:00,53.95,53.95,53.86,53.89,238827.0,48.8753,48.8753,48.7938,48.8209,238827.0
2021-07-14 11:30:00,53.9,53.91,53.88,53.88,161977.0,48.83,48.8391,48.8119,48.8119,161977.0
2021-07-14 11:35:00,53.88,53.9,53.85,53.86,180457.0,48.8119,48.83,48.7847,48.7938,180457.0
2021-07-14 11:40:00,53.86,53.86,53.8,53.84,351825.0,48.7938,48.7938,48.7394,48.7756,351825.0
2021-07-14 11:45:00,53.84,53.85,53.82,53.83,148558.0,48.7756,48.7847,48.7575,48.7666,148558.0
2021-07-14 11:50:00,53.83,53.83,53.79,53.79,163746.0,48.7666,48.7666,48.7303,48.7303,163746.0
2021-07-14 11:55:00,53.79,53.84,53.77,53.84,145935.0,48.7303,48.7756,48.7122,48.7756,145935.0
2021-07-14 12:00:00,53.83,53.9,53.82,53.9,367214.0,48.7666,48.83,48.7575,48.83,367214.0
2021-07-14 12:05:00,53.89,53.93,53.89,53.91,84548.0,48.8209,48.8572,48.8209,48.8391,84548.0
2021-07-14 12:10:00,53.91,53.92,53.89,53.91,105742.0,48.8391,48.8481,48.8209,48.8391,105742.0
2021-07-14 12:15:00,53.91,53.92,53.88,53.91,75678.0,48.8391,48.8481,48.8119,48.8391,75678.0
2021-07-14 12:20:00,53.92,53.93,53.91,53.93,59900.0,48.8481,48.8572,48.8391,48.8572,59900.0
2021-07-14 12:25:00,53.92,53.96,53.92,53.96,26148.0,48.8481,48.8844,48.8481,48.8844,26148.0
2021-07-14 12:30:00,53.96,53.97,53.95,53.97,42482.0,48.8844,48.8934,48.8753,48.8934,42482.0
2021-07-14 12:35:00,53.97,53.99,53.95,53.98,65645.0,48.8934,48.9115,48.8753,48.9025,65645.0
2021-07-14 12:40:00,53.98,54.01,53.98,54.01,168266.0,48.9025,48.9296,48.9025,48.9296,168266.0
2021-07-14 12:45:00,54.01,54.01,53.94,53.94,297045.0,48.9296,48.9296,48.8662,48.8662,297045.0
2021-07-14 12:50:00,53.95,54.0,53.94,54.0,127518.0,48.8753,48.9206,48.8662,48.9206,127518.0
2021-07-14 12:55:00,53.99,54.0,53.98,53.99,107155.0,48.9115,48.9206,48.9025,48.9115,107155.0
2021-07-14 13:00:00,53.99,54.0,53.98,53.98,166026.0,48.9115,48.9206,48.9025,48.9025,166026.0
2021-07-14 13:05:00,53.98,54.0,53.95,53.96,83068.0,48.9025,48.9206,48.8753,48.8844,83068.0
2021-07-14 13:10:00,53.96,53.96,53.92,53.94,57279.0,48.8844,48.8844,48.8481,48.8662,57279.0
2021-07-14 13:15:00,53.94,53.94,53.9,53.91,119158.0,48.8662,48.8662,48.83,48.8391,119158.0
2021-07-14 13:20:00,53.91,53.94,53.91,53.93,81139.0,48.8391,48.8662,48.8391,48.8572,81139.0
2021-07-14 13:25:00,53.93,53.94,53.91,53.94,107329.0,48.8572,48.8662,48.8391,48.8662,107329.0
2021-07-14 13:30:00,53.94,53.96,53.93,53.95,63562.0,48.8662,48.8844,48.8572,48.8753,63562.0
2021-07-14 13:35:00,53.96,53.97,53.94,53.97,25080.0,48.8844,48.8934,48.8662,48.8934,25080.0
2021-07-14 13:40:00,53.97,53.97,53.96,53.97,8130.0,48.8934,48.8934,48.8844,48.8934,8130.0
2021-07-14 13:45:00,53.97,53.98,53.96,53.97,32265.0,48.8934,48.9025,48.8844,48.8934,32265.0
2021-07-14 13:50:00,53.96,53.97,53.94,53.97,25493.0,48.8844,48.8934,48.8662,48.8934,25493.0
2021-07-14 13:55:00,53.97,53.97,53.93,53.93,57199.0,48.8934,48.8934,48.8572,48.8572,57199.0
2021-07-14 14:00:00,53.94,53.97,53.92,53.94,47533.0,48.8662,48.8934,48.8481,48.8662,47533.0
2021-07-14 14:05:00,53.94,53.95,53.92,53.93,78639.0,48.8662,48.8753,48.8481,48.8572,78639.0
2021-07-14 14:10:00,53.92,53.97,53.92,53.96,189975.0,48.8481,48.8934,48.8481,48.8844,189975.0
2021-07-14 14:15:00,53.96,53.99,53.96,53.98,25895.0,48.8844,48.9115,48.8844,48.9025,25895.0
2021-07-14 14:20:00,53.99,54.0,53.97,54.0,81974.0,48.9115,48.9206,48.8934,48.9206,81974.0
2021-07-14 14:25:00,54.0,54.01,53.99,53.99,82105.0,48.9206,48.9296,48.9115,48.9115,82105.0
2021-07-14 14:30:00,54.0,54.0,53.98,53.98,51560.0,48.9206,48.9206,48.9025,48.9025,51560.0
2021-07-14 14:35:00,53.99,54.0,53.98,53.99,149926.0,48.9115,48.9206,48.9025,48.9115,149926.0
2021-07-14 14:40:00,53.98,53.99,53.96,53.98,145301.0,48.9025,48.9115,48.8844,48.9025,145301.0
2021-07-14 14:45:00,53.97,53.99,53.97,53.98,63297.0,48.8934,48.9115,48.8934,48.9025,63297.0
2021-07-14 14:50:00,53.98,53.99,53.97,53.98,42405.0,48.9025,48.9115,48.8934,48.9025,42405.0
2021-07-14 14:55:00,53.98,53.99,53.97,53.97,31940.0,48.9025,48.9115,48.8934,48.8934,31940.0
2021-07-14 15:00:00,53.97,53.98,53.96,53.97,81824.0,48.8934,48.9025,48.8844,48.8934,81824.0
2021-07-14 15:05:00,53.97,53.99,53.96,53.98,193981.0,48.8934,48.9115,48.8844,48.9025,193981.0
2021-07-14 15:10:00,53.98,53.99,53.95,53.95,26779.0,48.9025,48.9115,48.8753,48.8753,26779.0
2021-07-14 15:15:00,53.95,53.97,53.92,53.95,141139.0,48.8753,48.8934,48.8481,48.8753,141139.0
2021-07-14 15:20:00,53.95,53.97,53.94,53.96,76991.0,48.8753,48.8934,48.8662,48.8844,76991.0
2021-07-14 15:25:00,53.96,53.97,53.92,53.94,57910.0,48.8844,48.8934,48.8481,48.8662,57910.0
2021-07-14 15:30:00,53.94,53.95,53.92,53.94,108611.0,48.8662,48.8753,48.8481,48.8662,108611.0
2021-07-14 15:35:00,53.94,53.97,53.92,53.92,277511.0,48.8662,48.8934,48.8481,48.8481,277511.0
2021-07-14 15:40:00,53.92,53.93,53.91,53.91,256222.0,48.8481,48.8572,48.8391,48.8391,256222.0
2021-07-14 15:45:00,53.92,53.97,53.91,53.95,433668.0,48.8481,48.8934,48.8391,48.8753,433668.0
2021-07-14 15:50:00,53.95,53.95,53.9,53.91,553674.0,48.8753,48.8753,48.83,48.8391,553674.0
2021-07-14 15:55:00,53.91,53.92,53.88,53.91,1738984.0,48.8391,48.8481,48.8119,48.8391,1738984.0
2021-07-15 09:30:00,54.1,54.13,54.04,54.05,1035587.0,49.0112,49.0384,48.9568,48.9659,1035587.0
2021-07-15 09:35:00,54.04,54.12,54.03,54.03,429439.0,48.9568,49.0293,48.9478,48.9478,429439.0
2021-07-15 09:40:00,54.03,54.09,54.02,54.08,477370.0,48.9478,49.0021,48.9387,48.9931,477370.0
2021-07-15 09:45:00,54.07,54.19,54.06,54.19,252224.0,48.984,49.0927,48.9749,49.0927,252224.0
2021-07-15 09:50:00,54.18,54.2,54.12,54.13,255827.0,49.0837,49.1018,49.0293,49.0384,255827.0
2021-07-15 09:55:00,54.13,54.27,54.13,54.25,488938.0,49.0384,49.1652,49.0384,49.1471,488938.0
2021-07-15 10:00:00,54.25,54.26,54.22,54.26,344938.0,49.1471,49.1561,49.1199,49.1561,344938.0
2021-07-15 10:05:00,54.25,54.28,54.23,54.27,153452.0,49.1471,49.1743,49.129,49.1652,153452.0
2021-07-15 10:10:00,54.28,54.29,54.21,54.22,283661.0,49.1743,49.1833,49.1108,49.1199,283661.0
2021-07-15 10:15:00,54.22,54.24,54.17,54.17,253721.0,49.1199,49.138,49.0746,49.0746,253721.0
2021-07-15 10:20:00,54.17,54.2,54.15,54.19,157953.0,49.0746,49.1018,49.0565,49.0927,157953.0
2021-07-15 10:25:00,54.19,54.19,54.09,54.1,374179.0,49.0927,49.0927,49.0021,49.0112,374179.0
2021-07-15 10:30:00,54.11,54.18,54.11,54.16,89206.0,49.0202,49.0837,49.0202,49.0655,89206.0
2021-07-15 10:35:00,54.16,54.21,54.13,54.19,194232.0,49.0655,49.1108,49.0384,49.0927,194232.0
2021-07-15 10:40:00,54.19,54.19,54.11,54.13,169502.0,49.0927,49.0927,49.0202,49.0384,169502.0
2021-07-15 10:45:00,54.13,54.15,54.08,54.1,193068.0,49.0384,49.0565,48.9931,49.0112,193068.0
2021-07-15 10:50:00,54.09,54.14,54.06,54.11,337961.0,49.0021,49.0474,48.9749,49.0202,337961.0
2021-07-15 10:55:00,54.11,54.13,54.08,54.09,2283040.0,49.0202,49.0384,48.9931,49.0021,2283040.0
2021-07-15 11:00:00,54.1,54.11,54.05,54.06,211741.0,49.0112,49.0202,48.9659,48.9749,211741.0
2021-07-15 11:05:00,54.06,54.14,54.06,54.12,346076.0,48.9749,49.0474,48.9749,49.0293,346076.0
2021-07-15 11:10:00,54.12,54.15,54.09,54.14,242706.0,49.0293,49.0565,49.0021,49.0474,242706.0
2021-07-15 11:15:00,54.14,54.15,54.12,54.12,175873.0,49.0474,49.0565,49.0293,49.0293,175873.0
2021-07-15 11:20:00,54.12,54.14,54.11,54.13,121927.0,49.0293,49.0474,49.0202,49.0384,121927.0
2021-07-15 11:25:00,54.13,54.13,54.1,54.11,176178.0,49.0384,49.0384,49.0112,49.0202,176178.0
2021-07-15 11:30:00,54.12,54.16,54.11,54.14,282444.0,49.0293,49.0655,49.0202,49.0474,282444.0
2021-07-15 11:35:00,54.14,54.15,54.12,54.14,220860.0,49.0474,49.0565,49.0293,49.0474,220860.0
2021-07-15 11:40:00,54.14,54.14,54.12,54.13,330172.0,49.0474,49.0474,49.0293,49.0384,330172.0
2021-07-15 11:45:00,54.13,54.14,54.1,54.11,342838.0,49.0384,49.0474,49.0112,49.0202,342838.0
2021-07-15 11:50:00,54.11,54.14,54.09,54.1,546439.0,49.0202,49.0474,49.0021,49.0112,546439.0
2021-07-15 11:55:00,54.1,54.1,54.05,54.06,227968.0,49.0112,49.0112,48.9659,48.9749,227968.0
2021-07-15 12:00:00,54.06,54.08,54.03,54.03,248357.0,48.9749,48.9931,48.9478,48.9478,248357.0
2021-07-15 12:05:00,54.03,54.04,53.98,53.99,536057.0,48.9478,48.9568,48.9025,48.9115,536057.0
2021-07-15 12:10:00,53.98,54.0,53.95,53.98,827515.0,48.9025,48.9206,48.8753,48.9025,827515.0
2021-07-15 12:15:00,53.98,54.0,53.97,53.99,258962.0,48.9025,48.9206,48.8934,48.9115,258962.0
2021-07-15 12:20:00,53.99,54.0,53.98,53.99,176544.0,48.9115,48.9206,48.9025,48.9115,176544.0
2021-07-15 12:25:00,53.99,54.03,53.99,54.01,158912.0,48.9115,48.9478,48.9115,48.9296,158912.0
2021-07-15 12:30:00,54.01,54.02,53.98,53.98,146959.0,48.9296,48.9387,48.9025,48.9025,146959.0
2021-07-15 12:35:00,53.98,54.05,53.98,54.03,1058412.0,48.9025,48.9659,48.9025,48.9478,1058412.0
2021-07-15 12:40:00,54.03,54.05,54.02,54.04,109363.0,48.9478,48.9659,48.9387,48.9568,109363.0
2021-07-15 12:45:00,54.04,54.06,54.03,54.03,171993.0,48.9568,48.9749,48.9478,48.9478,171993.0
2021-07-15 12:50:00,54.04,54.05,54.02,54.03,133334.0,48.9568,48.9659,48.9387,48.9478,133334.0
2021-07-15 12:55:00,54.03,54.07,54.02,54.05,203220.0,48.9478,48.984,48.9387,48.9659,203220.0
2021-07-15 13:00:00,54.05,54.06,54.01,54.03,163656.0,48.9659,48.9749,48.9296,48.9478,163656.0
2021-07-15 13:05:00,54.03,54.04,54.01,54.02,214545.0,48.9478,48.9568,48.9296,48.9387,214545.0
2021-07-15 13:10:00,54.02,54.04,53.97,53.98,300079.0,48.9387,48.9568,48.8934,48.9025,300079.0
2021-07-15 13:15:00,53.98,54.03,53.96,53.99,321239.0,48.9025,48.9478,48.8844,48.9115,321239.0
2021-07-15 13:20:00,53.98,54.02,53.98,54.01,423115.0,48.9025,48.9387,48.9025,48.9296,423115.0
2021-07-15 13:25:00,54.01,54.04,54.0,54.03,193780.0,48.9296,48.9568,48.9206,48.9478,193780.0
2021-07-15 13:30:00,54.02,54.02,53.98,53.99,529440.0,48.9387,48.9387,48.9025,48.9115,529440.0
2021-07-15 13:35:00,53.99,54.0,53.95,53.97,402782.0,48.9115,48.9206,48.8753,48.8934,402782.0
2021-07-15 13:40:00,53.97,53.98,53.94,53.94,112361.0,48.8934,48.9025,48.8662,48.8662,112361.0
2021-07-15 13:45:00,53.95,53.97,53.93,53.96,136623.0,48.8753,48.8934,48.8572,48.8844,136623.0
2021-07-15 13:50:00,53.96,53.97,53.92,53.92,196827.0,48.8844,48.8934,48.8481,48.8481,196827.0
2021-07-15 13:55:00,53.92,53.92,53.9,53.9,524611.0,48.8481,48.8481,48.83,48.83,524611.0
2021-07-15 14:00:00,53.89,53.94,53.88,53.92,290844.0,48.8209,48.8662,48.8119,48.8481,290844.0
2021-07-15 14:05:00,53.92,53.96,53.91,53.94,122871.0,48.8481,48.8844,48.8391,48.8662,122871.0
2021-07-15 14:10:00,53.94,53.95,53.92,53.93,109984.0,48.8662,48.8753,48.8481,48.8572,109984.0
2021-07-15 14:15:00,53.93,53.97,53.91,53.96,70034.0,48.8572,48.8934,48.8391,48.8844,70034.0
2021-07-15 14:20:00,53.97,53.99,53.96,53.98,125701.0,48.8934,48.9115,48.8844,48.9025,125701.0
2021-07-15 14:25:00,53.98,54.01,53.97,53.98,239817.0,48.9025,48.9296,48.8934,48.9025,239817.0
2021-07-15 14:30:00,53.99,54.0,53.97,53.98,127563.0,48.9115,48.9206,48.8934,48.9025,127563.0
2021-07-15 14:35:00,53.98,53.99,53.96,53.98,62490.0,48.9025,48.9115,48.8844,48.9025,62490.0
2021-07-15 14:40:00,53.98,54.0,53.97,53.99,119881.0,48.9025,48.9206,48.8934,48.9115,119881.0
2021-07-15 14:45:00,53.98,54.02,53.96,54.01,256545.0,48.9025,48.9387,48.8844,48.9296,256545.0
2021-07-15 14:50:00,54.01,54.03,54.01,54.02,276880.0,48.9296,48.9478,48.9296,48.9387,276880.0
2021-07-15 14:55:00,54.02,54.05,54.01,54.04,243441.0,48.9387,48.9659,48.9296,48.9568,243441.0
2021-07-15 15:00:00,54.04,54.07,54.04,54.06,112281.0,48.9568,48.984,48.9568,48.9749,112281.0
2021-07-15 15:05:00,54.05,54.06,54.03,54.05,67272.0,48.9659,48.9749,48.9478,48.9659,67272.0
2021-07-15 15:10:00,54.04,54.05,54.02,54.04,123981.0,48.9568,48.9659,48.9387,48.9568,123981.0
2021-07-15 15:15:00,54.04,54.05,54.01,54.03,122404.0,48.9568,48.9659,48.9296,48.9478,122404.0
2021-07-15 15:20:00,54.03,54.05,54.0,54.02,519240.0,48.9478,48.9659,48.9206,48.9387,519240.0
2021-07-15 15:25:00,54.01,54.05,54.01,54.05,191931.0,48.9296,48.9659,48.9296,48.9659,191931.0
2021-07-15 15:30:00,54.05,54.07,54.05,54.05,354697.0,48.9659,48.984,48.9659,48.9659,354697.0
2021-07-15 15:35:00,54.06,54.07,54.03,54.03,374970.0,48.9749,48.984,48.9478,48.9478,374970.0
2021-07-15 15:40:00,54.04,54.04,54.01,54.03,956044.0,48.9568,48.9568,48.9296,48.9478,956044.0
2021-07-15 15:45:00,54.03,54.04,54.0,54.0,594804.0,48.9478,48.9568,48.9206,48.9206,594804.0
2021-07-15 15:50:00,54.0,54.01,53.97,54.0,1115550.0,48.9206,48.9296,48.8934,48.9206,1115550.0
2021-07-15 15:55:00,54.0,54.06,53.99,54.02,2223793.0,48.9206,48.9749,48.9115,48.9387,2223793.0
2021-07-16 09:30:00,54.08,54.12,54.05,54.05,641657.0,48.9931,49.0293,48.9659,48.9659,641657.0
2021-07-16 09:35:00,54.05,54.06,53.99,54.0,390170.0,48.9659,48.9749,48.9115,48.9206,390170.0
2021-07-16 09:40:00,53.99,53.99,53.92,53.93,357639.0,48.9115,48.9115,48.8481,48.8572,357639.0
2021-07-16 09:45:00,53.93,53.94,53.83,53.84,518162.0,48.8572,48.8662,48.7666,48.7756,518162.0
2021-07-16 09:50:00,53.83,53.86,53.82,53.86,179404.0,48.7666,48.7938,48.7575,48.7938,179404.0
2021-07-16 09:55:00,53.86,53.88,53.84,53.85,170971.0,48.7938,48.8119,48.7756,48.7847,170971.0
2021-07-16 10:00:00,53.85,53.86,53.8,53.83,317240.0,48.7847,48.7938,48.7394,48.7666,317240.0
2021-07-16 10:05:00,53.83,53.83,53.75,53.76,195249.0,48.7666,48.7666,48.6941,48.7032,195249.0
2021-07-16 10:10:00,53.76,53.76,53.7,53.74,286832.0,48.7032,48.7032,48.6488,48.685,286832.0
2021-07-16 10:15:00,53.73,53.77,53.71,53.76,286498.0,48.676,48.7122,48.6579,48.7032,286498.0
2021-07-16 10:20:00,53.77,53.77,53.67,53.69,192193.0,48.7122,48.7122,48.6216,48.6397,192193.0
2021-07-16 10:25:00,53.68,53.72,53.65,53.67,1410853.0,48.6307,48.6669,48.6035,48.6216,1410853.0
2021-07-16 10:30:00,53.67,53.78,53.66,53.74,469159.0,48.6216,48.7213,48.6126,48.685,469159.0
2021-07-16 10:35:00,53.73,53.75,53.68,53.74,396332.0,48.676,48.6941,48.6307,48.685,396332.0
2021-07-16 10:40:00,53.74,53.75,53.7,53.73,171705.0,48.685,48.6941,48.6488,48.676,171705.0
2021-07-16 10:45:00,53.72,53.74,53.7,53.72,221495.0,48.6669,48.685,48.6488,48.6669,221495.0
2021-07-16 10:50:00,53.73,53.77,53.73,53.75,256730.0,48.676,48.7122,48.676,48.6941,256730.0
2021-07-16 10:55:00,53.76,53.78,53.74,53.76,314359.0,48.7032,48.7213,48.685,48.7032,314359.0
2021-07-16 11:00:00,53.76,53.77,53.71,53.72,124878.0,48.7032,48.7122,48.6579,48.6669,124878.0
2021-07-16 11:05:00,53.72,53.76,53.7,53.74,185795.0,48.6669,48.7032,48.6488,48.685,185795.0
2021-07-16 11:10:00,53.74,53.76,53.71,53.72,100517.0,48.685,48.7032,48.6579,48.6669,100517.0
2021-07-16 11:15:00,53.72,53.73,53.68,53.72,201195.0,48.6669,48.676,48.6307,48.6669,201195.0
2021-07-16 11:20:00,53.72,53.74,53.7,53.7,132599.0,48.6669,48.685,48.6488,48.6488,132599.0
2021-07-16 11:25:00,53.71,53.73,53.69,53.69,228245.0,48.6579,48.676,48.6397,48.6397,228245.0
2021-07-16 11:30:00,53.69,53.73,53.68,53.72,190417.0,48.6397,48.676,48.6307,48.6669,190417.0
2021-07-16 11:35:00,53.72,53.74,53.71,53.73,163086.0,48.6669,48.685,48.6579,48.676,163086.0
2021-07-16 11:40:00,53.73,53.74,53.7,53.7,122703.0,48.676,48.685,48.6488,48.6488,122703.0
2021-07-16 11:45:00,53.7,53.71,53.67,53.7,196018.0,48.6488,48.6579,48.6216,48.6488,196018.0
2021-07-16 11:50:00,53.7,53.74,53.7,53.73,87857.0,48.6488,48.685,48.6488,48.676,87857.0
2021-07-16 11:55:00,53.73,53.74,53.71,53.71,51530.0,48.676,48.685,48.6579,48.6579,51530.0
2021-07-16 12:00:00,53.71,53.73,53.71,53.73,59891.0,48.6579,48.676,48.6579,48.676,59891.0
2021-07-16 12:05:00,53.73,53.73,53.72,53.73,91855.0,48.676,48.676,48.6669,48.676,91855.0
2021-07-16 12:10:00,53.73,53.75,53.72,53.74,154024.0,48.676,48.6941,48.6669,48.685,154024.0
2021-07-16 12:15:00,53.74,53.77,53.74,53.77,213787.0,48.685,48.7122,48.685,48.7122,213787.0
2021-07-16 12:20:00,53.77,53.78,53.73,53.73,179625.0,48.7122,48.7213,48.676,48.676,179625.0
2021-07-16 12:25:00,53.74,53.75,53.73,53.74,232669.0,48.685,48.6941,48.676,48.685,232669.0
2021-07-16 12:30:00,53.73,53.76,53.73,53.76,292022.0,48.676,48.7032,48.676,48.7032,292022.0
2021-07-16 12:35:00,53.76,53.77,53.73,53.73,334009.0,48.7032,48.7122,48.676,48.676,334009.0
2021-07-16 12:40:00,53.74,53.74,53.71,53.73,124282.0,48.685,48.685,48.6579,48.676,124282.0
2021-07-16 12:45:00,53.73,53.74,53.71,53.73,71587.0,48.676,48.685,48.6579,48.676,71587.0
2021-07-16 12:50:00,53.73,53.77,53.73,53.76,69458.0,48.676,48.7122,48.676,48.7032,69458.0
2021-07-16 12:55:00,53.76,53.78,53.74,53.75,174551.0,48.7032,48.7213,48.685,48.6941,174551.0
2021-07-16 13:00:00,53.75,53.77,53.74,53.77,53789.0,48.6941,48.7122,48.685,48.7122,53789.0
2021-07-16 13:05:00,53.77,53.79,53.76,53.78,136877.0,48.7122,48.7303,48.7032,48.7213,136877.0
2021-07-16 13:10:00,53.78,53.78,53.76,53.78,60826.0,48.7213,48.7213,48.7032,48.7213,60826.0
2021-07-16 13:15:00,53.78,53.78,53.76,53.78,168658.0,48.7213,48.7213,48.7032,48.7213,168658.0
2021-07-16 13:20:00,53.78,53.78,53.74,53.75,60865.0,48.7213,48.7213,48.685,48.6941,60865.0
2021-07-16 13:25:00,53.75,53.76,53.74,53.74,52912.0,48.6941,48.7032,48.685,48.685,52912.0
2021-07-16 13:30:00,53.74,53.75,53.71,53.71,87290.0,48.685,48.6941,48.6579,48.6579,87290.0
2021-07-16 13:35:00,53.71,53.73,53.7,53.71,219570.0,48.6579,48.676,48.6488,48.6579,219570.0
2021-07-16 13:40:00,53.7,53.71,53.67,53.69,128523.0,48.6488,48.6579,48.6216,48.6397,128523.0
2021-07-16 13:45:00,53.69,53.7,53.68,53.69,77997.0,48.6397,48.6488,48.6307,48.6397,77997.0
2021-07-16 13:50:00,53.69,53.7,53.68,53.68,125544.0,48.6397,48.6488,48.6307,48.6307,125544.0
2021-07-16 13:55:00,53.68,53.69,53.66,53.67,266558.0,48.6307,48.6397,48.6126,48.6216,266558.0
2021-07-16 14:00:00,53.67,53.67,53.62,53.64,82778.0,48.6216,48.6216,48.5763,48.5945,82778.0
2021-07-16 14:05:00,53.64,53.67,53.63,53.65,82623.0,48.5945,48.6216,48.5854,48.6035,82623.0
2021-07-16 14:10:00,53.65,53.65,53.62,53.64,115749.0,48.6035,48.6035,48.5763,48.5945,115749.0
2021-07-16 14:15:00,53.64,53.67,53.63,53.66,111657.0,48.5945,48.6216,48.5854,48.6126,111657.0
2021-07-16 14:20:00,53.66,53.67,53.65,53.66,39603.0,48.6126,48.6216,48.6035,48.6126,39603.0
2021-07-16 14:25:00,53.67,53.67,53.63,53.64,57723.0,48.6216,48.6216,48.5854,48.5945,57723.0
2021-07-16 14:30:00,53.64,53.66,53.62,53.63,84190.0,48.5945,48.6126,48.5763,48.5854,84190.0
2021-07-16 14:35:00,53.64,53.64,53.61,53.62,100300.0,48.5945,48.5945,48.5673,48.5763,100300.0
2021-07-16 14:40:00,53.62,53.64,53.61,53.63,61957.0,48.5763,48.5945,48.5673,48.5854,61957.0
2021-07-16 14:45:00,53.62,53.63,53.6,53.62,82222.0,48.5763,48.5854,48.5582,48.5763,82222.0
2021-07-16 14:50:00,53.62,53.62,53.59,53.59,47122.0,48.5763,48.5763,48.5492,48.5492,47122.0
2021-07-16 14:55:00,53.6,53.61,53.59,53.59,27473.0,48.5582,48.5673,48.5492,48.5492,27473.0
2021-07-16 15:00:00,53.59,53.6,53.54,53.54,333280.0,48.5492,48.5582,48.5039,48.5039,333280.0
2021-07-16 15:05:00,53.55,53.57,53.54,53.57,201326.0,48.5129,48.531,48.5039,48.531,201326.0
2021-07-16 15:10:00,53.57,53.58,53.53,53.56,246603.0,48.531,48.5401,48.4948,48.522,246603.0
2021-07-16 15:15:00,53.55,53.61,53.54,53.61,180728.0,48.5129,48.5673,48.5039,48.5673,180728.0
2021-07-16 15:20:00,53.6,53.6,53.55,53.56,160653.0,48.5582,48.5582,48.5129,48.522,160653.0
2021-07-16 15:25:00,53.56,53.56,53.51,53.52,346598.0,48.522,48.522,48.4767,48.4857,346598.0
2021-07-16 15:30:00,53.52,53.55,53.51,53.53,148923.0,48.4857,48.5129,48.4767,48.4948,148923.0
2021-07-16 15:35:00,53.54,53.54,53.51,53.53,242283.0,48.5039,48.5039,48.4767,48.4948,242283.0
2021-07-16 15:40:00,53.53,53.55,53.51,53.52,350643.0,48.4948,48.5129,48.4767,48.4857,350643.0
2021-07-16 15:45:00,53.52,53.53,53.48,53.49,435401.0,48.4857,48.4948,48.4495,48.4586,435401.0
2021-07-16 15:50:00,53.49,53.55,53.49,53.55,935538.0,48.4586,48.5129,48.4586,48.5129,935538.0
2021-07-16 15:55:00,53.55,53.6,53.53,53.6,3604129.0,48.5129,48.5582,48.4948,48.5582,3604129.0
2021-07-19 09:30:00,52.75,52.79,52.63,52.67,872324.0,47.7882,47.8244,47.6795,47.7157,872324.0
2021-07-19 09:35:00,52.66,52.73,52.62,52.64,686086.0,47.7066,47.77,47.6704,47.6885,686086.0
2021-07-19 09:40:00,52.64,52.73,52.55,52.72,1829196.0,47.6885,47.77,47.607,47.761,1829196.0
2021-07-19 09:45:00,52.71,52.73,52.66,52.67,903364.0,47.7519,47.77,47.7066,47.7157,903364.0
2021-07-19 09:50:00,52.66,52.68,52.55,52.57,750682.0,47.7066,47.7248,47.607,47.6251,750682.0
2021-07-19 09:55:00,52.57,52.59,52.52,52.56,1048239.0,47.6251,47.6432,47.5798,47.616,1048239.0
2021-07-19 10:00:00,52.56,52.57,52.46,52.54,435806.0,47.616,47.6251,47.5254,47.5979,435806.0
2021-07-19 10:05:00,52.53,52.55,52.45,52.46,408671.0,47.5889,47.607,47.5164,47.5254,408671.0
2021-07-19 10:10:00,52.45,52.5,52.43,52.47,650292.0,47.5164,47.5617,47.4983,47.5345,650292.0
2021-07-19 10:15:00,52.48,52.53,52.45,52.51,762301.0,47.5436,47.5889,47.5164,47.5707,762301.0
2021-07-19 10:20:00,52.5,52.54,52.47,52.51,425841.0,47.5617,47.5979,47.5345,47.5707,425841.0
2021-07-19 10:25:00,52.5,52.55,52.46,52.54,310248.0,47.5617,47.607,47.5254,47.5979,310248.0
2021-07-19 10:30:00,52.53,52.53,52.47,52.48,292244.0,47.5889,47.5889,47.5345,47.5436,292244.0
2021-07-19 10:35:00,52.48,52.48,52.42,52.48,763157.0,47.5436,47.5436,47.4892,47.5436,763157.0
2021-07-19 10:40:00,52.47,52.59,52.47,52.59,181575.0,47.5345,47.6432,47.5345,47.6432,181575.0
2021-07-19 10:45:00,52.58,52.63,52.56,52.63,257856.0,47.6342,47.6795,47.616,47.6795,257856.0
2021-07-19 10:50:00,52.63,52.64,52.51,52.51,882140.0,47.6795,47.6885,47.5707,47.5707,882140.0
2021-07-19 10:55:00,52.51,52.56,52.48,52.55,261250.0,47.5707,47.616,47.5436,47.607,261250.0
2021-07-19 11:00:00,52.56,52.63,52.52,52.61,236506.0,47.616,47.6795,47.5798,47.6613,236506.0
2021-07-19 11:05:00,52.61,52.65,52.58,52.64,393934.0,47.6613,47.6976,47.6342,47.6885,393934.0
2021-07-19 11:10:00,52.64,52.64,52.6,52.61,352642.0,47.6885,47.6885,47.6523,47.6613,352642.0
2021-07-19 11:15:00,52.61,52.64,52.6,52.63,185318.0,47.6613,47.6885,47.6523,47.6795,185318.0
2021-07-19 11:20:00,52.63,52.63,52.56,52.57,218840.0,47.6795,47.6795,47.616,47.6251,218840.0
2021-07-19 11:25:00,52.57,52.59,52.55,52.56,328121.0,47.6251,47.6432,47.607,47.616,328121.0
2021-07-19 11:30:00,52.57,52.66,52.56,52.63,255053.0,47.6251,47.7066,47.616,47.6795,255053.0
2021-07-19 11:35:00,52.63,52.65,52.58,52.59,238615.0,47.6795,47.6976,47.6342,47.6432,238615.0
2021-07-19 11:40:00,52.6,52.65,52.58,52.65,149257.0,47.6523,47.6976,47.6342,47.6976,149257.0
2021-07-19 11:45:00,52.65,52.66,52.63,52.64,102208.0,47.6976,47.7066,47.6795,47.6885,102208.0
2021-07-19 11:50:00,52.64,52.67,52.63,52.66,428443.0,47.6885,47.7157,47.6795,47.7066,428443.0
2021-07-19 11:55:00,52.66,52.71,52.65,52.67,155992.0,47.7066,47.7519,47.6976,47.7157,155992.0
2021-07-19 12:00:00,52.67,52.67,52.59,52.59,240293.0,47.7157,47.7157,47.6432,47.6432,240293.0
2021-07-19 12:05:00,52.6,52.61,52.58,52.59,210858.0,47.6523,47.6613,47.6342,47.6432,210858.0
2021-07-19 12:10:00,52.58,52.62,52.57,52.61,149169.0,47.6342,47.6704,47.6251,47.6613,149169.0
2021-07-19 12:15:00,52.6,52.63,52.59,52.61,160736.0,47.6523,47.6795,47.6432,47.6613,160736.0
2021-07-19 12:20:00,52.61,52.64,52.58,52.63,124650.0,47.6613,47.6885,47.6342,47.6795,124650.0
2021-07-19 12:25:00,52.63,52.65,52.57,52.58,95645.0,47.6795,47.6976,47.6251,47.6342,95645.0
2021-07-19 12:30:00,52.57,52.57,52.51,52.52,449574.0,47.6251,47.6251,47.5707,47.5798,449574.0
2021-07-19 12:35:00,52.52,52.53,52.47,52.48,373460.0,47.5798,47.5889,47.5345,47.5436,373460.0
2021-07-19 12:40:00,52.48,52.49,52.43,52.43,412425.0,47.5436,47.5526,47.4983,47.4983,412425.0
2021-07-19 12:45:00,52.44,52.47,52.42,52.43,355380.0,47.5073,47.5345,47.4892,47.4983,355380.0
2021-07-19 12:50:00,52.43,52.46,52.41,52.44,285233.0,47.4983,47.5254,47.4801,47.5073,285233.0
2021-07-19 12:55:00,52.44,52.47,52.42,52.46,427159.0,47.5073,47.5345,47.4892,47.5254,427159.0
2021-07-19 13:00:00,52.45,52.5,52.44,52.48,336446.0,47.5164,47.5617,47.5073,47.5436,336446.0
2021-07-19 13:05:00,52.48,52.5,52.45,52.49,319201.0,47.5436,47.5617,47.5164,47.5526,319201.0
2021-07-19 13:10:00,52.5,52.5,52.46,52.47,289129.0,47.5617,47.5617,47.5254,47.5345,289129.0
2021-07-19 13:15:00,52.47,52.51,52.46,52.47,256233.0,47.5345,47.5707,47.5254,47.5345,256233.0
2021-07-19 13:20:00,52.47,52.48,52.43,52.45,203351.0,47.5345,47.5436,47.4983,47.5164,203351.0
2021-07-19 13:25:00,52.45,52.47,52.42,52.45,203141.0,47.5164,47.5345,47.4892,47.5164,203141.0
2021-07-19 13:30:00,52.44,52.48,52.42,52.48,148958.0,47.5073,47.5436,47.4892,47.5436,148958.0
2021-07-19 13:35:00,52.48,52.53,52.47,52.51,311596.0,47.5436,47.5889,47.5345,47.5707,311596.0
2021-07-19 13:40:00,52.51,52.52,52.47,52.48,129495.0,47.5707,47.5798,47.5345,47.5436,129495.0
2021-07-19 13:45:00,52.48,52.52,52.47,52.48,126219.0,47.5436,47.5798,47.5345,47.5436,126219.0
2021-07-19 13:50:00,52.48,52.5,52.45,52.5,221458.0,47.5436,47.5617,47.5164,47.5617,221458.0
2021-07-19 13:55:00,52.51,52.52,52.45,52.45,133253.0,47.5707,47.5798,47.5164,47.5164,133253.0
2021-07-19 14:00:00,52.45,52.55,52.45,52.52,159648.0,47.5164,47.607,47.5164,47.5798,159648.0
2021-07-19 14:05:00,52.53,52.53,52.51,52.51,80641.0,47.5889,47.5889,47.5707,47.5707,80641.0
2021-07-19 14:10:00,52.51,52.54,52.5,52.52,159377.0,47.5707,47.5979,47.5617,47.5798,159377.0
2021-07-19 14:15:00,52.53,52.57,52.51,52.57,130273.0,47.5889,47.6251,47.5707,47.6251,130273.0
2021-07-19 14:20:00,52.57,52.58,52.56,52.56,85741.0,47.6251,47.6342,47.616,47.616,85741.0
2021-07-19 14:25:00,52.55,52.58,52.53,52.58,134661.0,47.607,47.6342,47.5889,47.6342,134661.0
2021-07-19 14:30:00,52.58,52.59,52.52,52.54,74130.0,47.6342,47.6432,47.5798,47.5979,74130.0
2021-07-19 14:35:00,52.54,52.55,52.47,52.5,227130.0,47.5979,47.607,47.5345,47.5617,227130.0
2021-07-19 14:40:00,52.5,52.51,52.48,52.5,123157.0,47.5617,47.5707,47.5436,47.5617,123157.0
2021-07-19 14:45:00,52.5,52.53,52.48,52.52,382409.0,47.5617,47.5889,47.5436,47.5798,382409.0
2021-07-19 14:50:00,52.51,52.52,52.46,52.48,527614.0,47.5707,47.5798,47.5254,47.5436,527614.0
2021-07-19 14:55:00,52.48,52.55,52.48,52.49,379375.0,47.5436,47.607,47.5436,47.5526,379375.0
2021-07-19 15:00:00,52.49,52.54,52.48,52.53,135182.0,47.5526,47.5979,47.5436,47.5889,135182.0
2021-07-19 15:05:00,52.53,52.55,52.5,52.54,91480.0,47.5889,47.607,47.5617,47.5979,91480.0
2021-07-19 15:10:00,52.54,52.57,52.52,52.53,141142.0,47.5979,47.6251,47.5798,47.5889,141142.0
2021-07-19 15:15:00,52.53,52.53,52.47,52.48,116803.0,47.5889,47.5889,47.5345,47.5436,116803.0
2021-07-19 15:20:00,52.48,52.49,52.45,52.46,244865.0,47.5436,47.5526,47.5164,47.5254,244865.0
2021-07-19 15:25:00,52.47,52.49,52.45,52.46,285461.0,47.5345,47.5526,47.5164,47.5254,285461.0
2021-07-19 15:30:00,52.46,52.49,52.46,52.47,299722.0,47.5254,47.5526,47.5254,47.5345,299722.0
2021-07-19 15:35:00,52.47,52.53,52.46,52.53,623856.0,47.5345,47.5889,47.5254,47.5889,623856.0
2021-07-19 15:40:00,52.52,52.55,52.5,52.5,352701.0,47.5798,47.607,47.5617,47.5617,352701.0
2021-07-19 15:45:00,52.51,52.54,52.5,52.53,526992.0,47.5707,47.5979,47.5617,47.5889,526992.0
2021-07-19 15:50:00,52.53,52.57,52.52,52.55,787196.0,47.5889,47.6251,47.5798,47.607,787196.0
2021-07-19 15:55:00,52.56,52.72,52.55,52.71,3162778.0,47.616,47.761,47.607,47.7519,3162778.0
2021-07-20 09:30:00,52.45,52.48,52.34,52.36,1053189.0,47.5164,47.5436,47.4167,47.4349,1053189.0
2021-07-20 09:35:00,52.37,52.39,52.33,52.36,1162479.0,47.4439,47.462,47.4077,47.4349,1162479.0
2021-07-20 09:40:00,52.36,52.44,52.33,52.4,758985.0,47.4349,47.5073,47.4077,47.4711,758985.0
2021-07-20 09:45:00,52.39,52.52,52.39,52.5,406399.0,47.462,47.5798,47.462,47.5617,406399.0
2021-07-20 09:50:00,52.5,52.5,52.44,52.47,466889.0,47.5617,47.5617,47.5073,47.5345,466889.0
2021-07-20 09:55:00,52.47,52.54,52.46,52.54,6322775.0,47.5345,47.5979,47.5254,47.5979,6322775.0
2021-07-20 10:00:00,52.54,52.55,52.49,52.53,383035.0,47.5979,47.607,47.5526,47.5889,383035.0
2021-07-20 10:05:00,52.53,52.55,52.5,52.51,189727.0,47.5889,47.607,47.5617,47.5707,189727.0
2021-07-20 10:10:00,52.51,52.58,52.51,52.58,255375.0,47.5707,47.6342,47.5707,47.6342,255375.0
2021-07-20 10:15:00,52.58,52.66,52.58,52.66,260461.0,47.6342,47.7066,47.6342,47.7066,260461.0
2021-07-20 10:20:00,52.65,52.71,52.65,52.68,352083.0,47.6976,47.7519,47.6976,47.7248,352083.0
2021-07-20 10:25:00,52.68,52.69,52.64,52.65,864757.0,47.7248,47.7338,47.6885,47.6976,864757.0
2021-07-20 10:30:00,52.66,52.67,52.63,52.64,460402.0,47.7066,47.7157,47.6795,47.6885,460402.0
2021-07-20 10:35:00,52.64,52.64,52.59,52.61,229052.0,47.6885,47.6885,47.6432,47.6613,229052.0
2021-07-20 10:40:00,52.61,52.63,52.6,52.63,313706.0,47.6613,47.6795,47.6523,47.6795,313706.0
2021-07-20 10:45:00,52.63,52.68,52.6,52.68,143977.0,47.6795,47.7248,47.6523,47.7248,143977.0
2021-07-20 10:50:00,52.68,52.69,52.64,52.68,371585.0,47.7248,47.7338,47.6885,47.7248,371585.0
2021-07-20 10:55:00,52.68,52.72,52.67,52.7,153737.0,47.7248,47.761,47.7157,47.7429,153737.0
2021-07-20 11:00:00,52.7,52.7,52.64,52.69,123552.0,47.7429,47.7429,47.6885,47.7338,123552.0
2021-07-20 11:05:00,52.68,52.71,52.65,52.7,1178954.0,47.7248,47.7519,47.6976,47.7429,1178954.0
2021-07-20 11:10:00,52.7,52.76,52.69,52.76,1132543.0,47.7429,47.7972,47.7338,47.7972,1132543.0
2021-07-20 11:15:00,52.76,52.76,52.73,52.75,596100.0,47.7972,47.7972,47.77,47.7882,596100.0
2021-07-20 11:20:00,52.76,52.77,52.74,52.75,125625.0,47.7972,47.8063,47.7791,47.7882,125625.0
2021-07-20 11:25:00,52.75,52.77,52.68,52.69,311804.0,47.7882,47.8063,47.7248,47.7338,311804.0
2021-07-20 11:30:00,52.69,52.71,52.67,52.7,159869.0,47.7338,47.7519,47.7157,47.7429,159869.0
2021-07-20 11:35:00,52.7,52.75,52.69,52.74,191002.0,47.7429,47.7882,47.7338,47.7791,191002.0
2021-07-20 11:40:00,52.75,52.77,52.74,52.76,96892.0,47.7882,47.8063,47.7791,47.7972,96892.0
2021-07-20 11:45:00,52.76,52.79,52.75,52.78,158207.0,47.7972,47.8244,47.7882,47.8153,158207.0
2021-07-20 11:50:00,52.79,52.8,52.77,52.8,52994.0,47.8244,47.8335,47.8063,47.8335,52994.0
2021-07-20 11:55:00,52.8,52.81,52.79,52.8,67090.0,47.8335,47.8425,47.8244,47.8335,67090.0
2021-07-20 12:00:00,52.8,52.84,52.79,52.82,110608.0,47.8335,47.8697,47.8244,47.8516,110608.0
2021-07-20 12:05:00,52.83,52.83,52.78,52.8,82390.0,47.8606,47.8606,47.8153,47.8335,82390.0
2021-07-20 12:10:00,52.8,52.81,52.79,52.8,43148.0,47.8335,47.8425,47.8244,47.8335,43148.0
2021-07-20 12:15:00,52.8,52.8,52.76,52.77,84724.0,47.8335,47.8335,47.7972,47.8063,84724.0
2021-07-20 12:20:00,52.77,52.77,52.73,52.76,193121.0,47.8063,47.8063,47.77,47.7972,193121.0
2021-07-20 12:25:00,52.75,52.78,52.75,52.78,249400.0,47.7882,47.8153,47.7882,47.8153,249400.0
2021-07-20 12:30:00,52.78,52.81,52.77,52.81,460570.0,47.8153,47.8425,47.8063,47.8425,460570.0
2021-07-20 12:35:00,52.81,52.84,52.81,52.84,598520.0,47.8425,47.8697,47.8425,47.8697,598520.0
2021-07-20 12:40:00,52.84,52.86,52.82,52.85,1659968.0,47.8697,47.8878,47.8516,47.8788,1659968.0
2021-07-20 12:45:00,52.86,52.86,52.83,52.85,378384.0,47.8878,47.8878,47.8606,47.8788,378384.0
2021-07-20 12:50:00,52.85,52.86,52.84,52.86,176453.0,47.8788,47.8878,47.8697,47.8878,176453.0
2021-07-20 12:55:00,52.85,52.89,52.84,52.88,290376.0,47.8788,47.915,47.8697,47.9059,290376.0
2021-07-20 13:00:00,52.88,52.89,52.83,52.84,346215.0,47.9059,47.915,47.8606,47.8697,346215.0
2021-07-20 13:05:00,52.84,52.86,52.82,52.82,147824.0,47.8697,47.8878,47.8516,47.8516,147824.0
2021-07-20 13:10:00,52.82,52.86,52.81,52.85,64181.0,47.8516,47.8878,47.8425,47.8788,64181.0
2021-07-20 13:15:00,52.85,52.85,52.8,52.82,134768.0,47.8788,47.8788,47.8335,47.8516,134768.0
2021-07-20 13:20:00,52.82,52.83,52.77,52.77,125334.0,47.8516,47.8606,47.8063,47.8063,125334.0
2021-07-20 13:25:00,52.78,52.78,52.75,52.77,108577.0,47.8153,47.8153,47.7882,47.8063,108577.0
2021-07-20 13:30:00,52.77,52.79,52.76,52.79,312417.0,47.8063,47.8244,47.7972,47.8244,312417.0
2021-07-20 13:35:00,52.79,52.81,52.78,52.8,148774.0,47.8244,47.8425,47.8153,47.8335,148774.0
2021-07-20 13:40:00,52.81,52.82,52.77,52.78,115564.0,47.8425,47.8516,47.8063,47.8153,115564.0
2021-07-20 13:45:00,52.78,52.78,52.76,52.77,91584.0,47.8153,47.8153,47.7972,47.8063,91584.0
2021-07-20 13:50:00,52.76,52.8,52.76,52.8,50281.0,47.7972,47.8335,47.7972,47.8335,50281.0
2021-07-20 13:55:00,52.79,52.81,52.79,52.8,131204.0,47.8244,47.8425,47.8244,47.8335,131204.0
2021-07-20 14:00:00,52.81,52.82,52.8,52.82,66558.0,47.8425,47.8516,47.8335,47.8516,66558.0
2021-07-20 14:05:00,52.82,52.85,52.81,52.85,95124.0,47.8516,47.8788,47.8425,47.8788,95124.0
2021-07-20 14:10:00,52.85,52.86,52.84,52.85,87723.0,47.8788,47.8878,47.8697,47.8788,87723.0
2021-07-20 14:15:00,52.85,52.87,52.84,52.85,86585.0,47.8788,47.8969,47.8697,47.8788,86585.0
2021-07-20 14:20:00,52.85,52.87,52.84,52.86,194104.0,47.8788,47.8969,47.8697,47.8878,194104.0
2021-07-20 14:25:00,52.86,52.87,52.85,52.87,152253.0,47.8878,47.8969,47.8788,47.8969,152253.0
2021-07-20 14:30:00,52.87,52.89,52.87,52.88,100141.0,47.8969,47.915,47.8969,47.9059,100141.0
2021-07-20 14:35:00,52.88,52.89,52.87,52.88,86594.0,47.9059,47.915,47.8969,47.9059,86594.0
2021-07-20 14:40:00,52.88,52.89,52.85,52.87,104937.0,47.9059,47.915,47.8788,47.8969,104937.0
2021-07-20 14:45:00,52.87,52.89,52.86,52.88,80792.0,47.8969,47.915,47.8878,47.9059,80792.0
2021-07-20 14:50:00,52.89,52.91,52.88,52.91,69662.0,47.915,47.9331,47.9059,47.9331,69662.0
2021-07-20 14:55:00,52.9,52.91,52.89,52.91,319680.0,47.9241,47.9331,47.915,47.9331,319680.0
2021-07-20 15:00:00,52.91,52.94,52.91,52.94,142541.0,47.9331,47.9603,47.9331,47.9603,142541.0
2021-07-20 15:05:00,52.94,52.96,52.93,52.95,130366.0,47.9603,47.9784,47.9512,47.9694,130366.0
2021-07-20 15:10:00,52.95,52.99,52.95,52.97,162687.0,47.9694,48.0056,47.9694,47.9875,162687.0
2021-07-20 15:15:00,52.97,52.98,52.94,52.95,322999.0,47.9875,47.9965,47.9603,47.9694,322999.0
2021-07-20 15:20:00,52.95,52.96,52.93,52.96,254399.0,47.9694,47.9784,47.9512,47.9784,254399.0
2021-07-20 15:25:00,52.96,52.97,52.94,52.97,365743.0,47.9784,47.9875,47.9603,47.9875,365743.0
2021-07-20 15:30:00,52.97,52.98,52.94,52.95,251375.0,47.9875,47.9965,47.9603,47.9694,251375.0
2021-07-20 15:35:00,52.95,52.96,52.93,52.94,522086.0,47.9694,47.9784,47.9512,47.9603,522086.0
2021-07-20 15:40:00,52.94,52.95,52.92,52.95,304593.0,47.9603,47.9694,47.9422,47.9694,304593.0
2021-07-20 15:45:00,52.95,52.95,52.91,52.93,479870.0,47.9694,47.9694,47.9331,47.9512,479870.0
2021-07-20 15:50:00,52.93,52.94,52.89,52.91,949438.0,47.9512,47.9603,47.915,47.9331,949438.0
2021-07-20 15:55:00,52.91,52.92,52.83,52.85,1906093.0,47.9331,47.9422,47.8606,47.8788,1906093.0
2021-07-21 09:30:00,52.58,52.66,52.53,52.66,1160465.0,47.6342,47.7066,47.5889,47.7066,1160465.0
2021-07-21 09:35:00,52.67,52.74,52.67,52.68,571795.0,47.7157,47.7791,47.7157,47.7248,571795.0
2021-07-21 09:40:00,52.68,52.75,52.66,52.73,610710.0,47.7248,47.7882,47.7066,47.77,610710.0
2021-07-21 09:45:00,52.73,52.78,52.72,52.78,591845.0,47.77,47.8153,47.761,47.8153,591845.0
2021-07-21 09:50:00,52.78,52.86,52.78,52.85,579561.0,47.8153,47.8878,47.8153,47.8788,579561.0
2021-07-21 09:55:00,52.85,52.88,52.84,52.84,224845.0,47.8788,47.9059,47.8697,47.8697,224845.0
2021-07-21 10:00:00,52.84,52.85,52.82,52.84,331695.0,47.8697,47.8788,47.8516,47.8697,331695.0
2021-07-21 10:05:00,52.84,52.86,52.8,52.81,307568.0,47.8697,47.8878,47.8335,47.8425,307568.0
2021-07-21 10:10:00,52.81,52.85,52.8,52.81,409095.0,47.8425,47.8788,47.8335,47.8425,409095.0
2021-07-21 10:15:00,52.8,52.86,52.8,52.83,225973.0,47.8335,47.8878,47.8335,47.8606,225973.0
2021-07-21 10:20:00,52.83,52.86,52.82,52.83,96751.0,47.8606,47.8878,47.8516,47.8606,96751.0
2021-07-21 10:25:00,52.84,52.84,52.79,52.79,91839.0,47.8697,47.8697,47.8244,47.8244,91839.0
2021-07-21 10:30:00,52.79,52.8,52.75,52.77,238883.0,47.8244,47.8335,47.7882,47.8063,238883.0
2021-07-21 10:35:00,52.78,52.84,52.77,52.83,1484149.0,47.8153,47.8697,47.8063,47.8606,1484149.0
2021-07-21 10:40:00,52.84,52.86,52.82,52.84,357695.0,47.8697,47.8878,47.8516,47.8697,357695.0
2021-07-21 10:45:00,52.84,52.85,52.82,52.84,424941.0,47.8697,47.8788,47.8516,47.8697,424941.0
2021-07-21 10:50:00,52.85,52.87,52.81,52.82,204050.0,47.8788,47.8969,47.8425,47.8516,204050.0
2021-07-21 10:55:00,52.82,52.87,52.81,52.85,184775.0,47.8516,47.8969,47.8425,47.8788,184775.0
2021-07-21 11:00:00,52.86,52.89,52.84,52.85,338033.0,47.8878,47.915,47.8697,47.8788,338033.0
2021-07-21 11:05:00,52.85,52.9,52.84,52.89,370234.0,47.8788,47.9241,47.8697,47.915,370234.0
2021-07-21 11:10:00,52.9,52.91,52.88,52.9,325248.0,47.9241,47.9331,47.9059,47.9241,325248.0
2021-07-21 11:15:00,52.9,52.95,52.89,52.95,252677.0,47.9241,47.9694,47.915,47.9694,252677.0
2021-07-21 11:20:00,52.94,52.97,52.92,52.96,283399.0,47.9603,47.9875,47.9422,47.9784,283399.0
2021-07-21 11:25:00,52.96,52.96,52.9,52.91,148052.0,47.9784,47.9784,47.9241,47.9331,148052.0
2021-07-21 11:30:00,52.91,52.94,52.91,52.93,179086.0,47.9331,47.9603,47.9331,47.9512,179086.0
2021-07-21 11:35:00,52.94,52.96,52.92,52.95,144731.0,47.9603,47.9784,47.9422,47.9694,144731.0
2021-07-21 11:40:00,52.94,52.96,52.94,52.96,81416.0,47.9603,47.9784,47.9603,47.9784,81416.0
2021-07-21 11:45:00,52.96,52.98,52.96,52.98,71369.0,47.9784,47.9965,47.9784,47.9965,71369.0
2021-07-21 11:50:00,52.99,53.01,52.98,53.0,458448.0,48.0056,48.0237,47.9965,48.0147,458448.0
2021-07-21 11:55:00,53.0,53.01,52.98,53.0,127500.0,48.0147,48.0237,47.9965,48.0147,127500.0
2021-07-21 12:00:00,53.0,53.05,52.99,53.02,347673.0,48.0147,48.0599,48.0056,48.0328,347673.0
2021-07-21 12:05:00,53.03,53.05,53.01,53.05,215112.0,48.0418,48.0599,48.0237,48.0599,215112.0
2021-07-21 12:10:00,53.04,53.06,53.02,53.04,145366.0,48.0509,48.069,48.0328,48.0509,145366.0
2021-07-21 12:15:00,53.04,53.07,53.03,53.07,324476.0,48.0509,48.0781,48.0418,48.0781,324476.0
2021-07-21 12:20:00,53.07,53.07,53.04,53.06,100178.0,48.0781,48.0781,48.0509,48.069,100178.0
2021-07-21 12:25:00,53.06,53.08,53.06,53.07,128404.0,48.069,48.0871,48.069,48.0781,128404.0
2021-07-21 12:30:00,53.07,53.08,53.06,53.07,128425.0,48.0781,48.0871,48.069,48.0781,128425.0
2021-07-21 12:35:00,53.07,53.08,53.04,53.05,197496.0,48.0781,48.0871,48.0509,48.0599,197496.0
2021-07-21 12:40:00,53.05,53.07,53.05,53.07,32326.0,48.0599,48.0781,48.0599,48.0781,32326.0
2021-07-21 12:45:00,53.07,53.08,53.05,53.05,110191.0,48.0781,48.0871,48.0599,48.0599,110191.0
2021-07-21 12:50:00,53.05,53.05,53.03,53.05,122937.0,48.0599,48.0599,48.0418,48.0599,122937.0
2021-07-21 12:55:00,53.05,53.05,53.02,53.02,76748.0,48.0599,48.0599,48.0328,48.0328,76748.0
2021-07-21 13:00:00,53.03,53.06,53.02,53.05,129918.0,48.0418,48.069,48.0328,48.0599,129918.0
2021-07-21 13:05:00,53.06,53.09,53.05,53.07,113689.0,48.069,48.0962,48.0599,48.0781,113689.0
2021-07-21 13:10:00,53.07,53.09,53.06,53.08,219541.0,48.0781,48.0962,48.069,48.0871,219541.0
2021-07-21 13:15:00,53.08,53.1,53.07,53.07,79135.0,48.0871,48.1052,48.0781,48.0781,79135.0
2021-07-21 13:20:00,53.08,53.1,53.07,53.1,45314.0,48.0871,48.1052,48.0781,48.1052,45314.0
2021-07-21 13:25:00,53.09,53.1,53.08,53.09,120577.0,48.0962,48.1052,48.0871,48.0962,120577.0
2021-07-21 13:30:00,53.09,53.09,53.07,53.08,65976.0,48.0962,48.0962,48.0781,48.0871,65976.0
2021-07-21 13:35:00,53.07,53.09,53.07,53.09,54466.0,48.0781,48.0962,48.0781,48.0962,54466.0
2021-07-21 13:40:00,53.08,53.1,53.07,53.1,50816.0,48.0871,48.1052,48.0781,48.1052,50816.0
2021-07-21 13:45:00,53.1,53.1,53.07,53.08,47265.0,48.1052,48.1052,48.0781,48.0871,47265.0
2021-07-21 13:50:00,53.09,53.1,53.07,53.09,41650.0,48.0962,48.1052,48.0781,48.0962,41650.0
2021-07-21 13:55:00,53.09,53.09,53.06,53.07,116849.0,48.0962,48.0962,48.069,48.0781,116849.0
2021-07-21 14:00:00,53.07,53.08,53.06,53.08,33877.0,48.0781,48.0871,48.069,48.0871,33877.0
2021-07-21 14:05:00,53.07,53.09,53.06,53.07,135851.0,48.0781,48.0962,48.069,48.0781,135851.0
2021-07-21 14:10:00,53.07,53.07,53.03,53.04,399897.0,48.0781,48.0781,48.0418,48.0509,399897.0
2021-07-21 14:15:00,53.04,53.06,53.03,53.04,107256.0,48.0509,48.069,48.0418,48.0509,107256.0
2021-07-21 14:20:00,53.05,53.06,53.04,53.06,399963.0,48.0599,48.069,48.0509,48.069,399963.0
2021-07-21 14:25:00,53.05,53.06,53.03,53.05,96094.0,48.0599,48.069,48.0418,48.0599,96094.0
2021-07-21 14:30:00,53.05,53.07,53.04,53.05,141399.0,48.0599,48.0781,48.0509,48.0599,141399.0
2021-07-21 14:35:00,53.05,53.06,53.04,53.05,123737.0,48.0599,48.069,48.0509,48.0599,123737.0
2021-07-21 14:40:00,53.05,53.06,53.04,53.04,214965.0,48.0599,48.069,48.0509,48.0509,214965.0
2021-07-21 14:45:00,53.05,53.08,53.04,53.07,288707.0,48.0599,48.0871,48.0509,48.0781,288707.0
2021-07-21 14:50:00,53.06,53.09,53.06,53.08,100884.0,48.069,48.0962,48.069,48.0871,100884.0
2021-07-21 14:55:00,53.08,53.09,53.06,53.09,775688.0,48.0871,48.0962,48.069,48.0962,775688.0
2021-07-21 15:00:00,53.09,53.11,53.08,53.11,281550.0,48.0962,48.1143,48.0871,48.1143,281550.0
2021-07-21 15:05:00,53.11,53.14,53.1,53.14,286346.0,48.1143,48.1415,48.1052,48.1415,286346.0
2021-07-21 15:10:00,53.14,53.17,53.13,53.15,348551.0,48.1415,48.1687,48.1324,48.1505,348551.0
2021-07-21 15:15:00,53.15,53.18,53.14,53.17,145342.0,48.1505,48.1777,48.1415,48.1687,145342.0
2021-07-21 15:20:00,53.18,53.18,53.16,53.16,273465.0,48.1777,48.1777,48.1596,48.1596,273465.0
2021-07-21 15:25:00,53.16,53.17,53.14,53.17,160813.0,48.1596,48.1687,48.1415,48.1687,160813.0
2021-07-21 15:30:00,53.17,53.18,53.14,53.15,161452.0,48.1687,48.1777,48.1415,48.1505,161452.0
2021-07-21 15:35:00,53.16,53.18,53.15,53.16,265506.0,48.1596,48.1777,48.1505,48.1596,265506.0
2021-07-21 15:40:00,53.16,53.18,53.15,53.15,205600.0,48.1596,48.1777,48.1505,48.1505,205600.0
2021-07-21 15:45:00,53.15,53.16,53.11,53.11,432319.0,48.1505,48.1596,48.1143,48.1143,432319.0
2021-07-21 15:50:00,53.11,53.2,53.1,53.2,682304.0,48.1143,48.1958,48.1052,48.1958,682304.0
2021-07-21 15:55:00,53.19,53.21,53.17,53.2,1606657.0,48.1868,48.2049,48.1687,48.1958,1606657.0
2021-07-22 09:30:00,53.35,53.37,53.29,53.32,1926761.0,48.3317,48.3498,48.2774,48.3046,1926761.0
2021-07-22 09:35:00,53.33,53.35,53.24,53.29,1650658.0,48.3136,48.3317,48.2321,48.2774,1650658.0
2021-07-22 09:40:00,53.29,53.37,53.25,53.35,397502.0,48.2774,48.3498,48.2411,48.3317,397502.0
2021-07-22 09:45:00,53.35,53.37,53.31,53.32,259244.0,48.3317,48.3498,48.2955,48.3046,259244.0
2021-07-22 09:50:00,53.32,53.37,53.3,53.32,134489.0,48.3046,48.3498,48.2864,48.3046,134489.0
2021-07-22 09:55:00,53.32,53.34,53.27,53.28,134280.0,48.3046,48.3227,48.2593,48.2683,134280.0
2021-07-22 10:00:00,53.29,53.33,53.26,53.29,339903.0,48.2774,48.3136,48.2502,48.2774,339903.0
2021-07-22 10:05:00,53.28,53.3,53.21,53.21,298302.0,48.2683,48.2864,48.2049,48.2049,298302.0
2021-07-22 10:10:00,53.22,53.25,53.2,53.23,216390.0,48.214,48.2411,48.1958,48.223,216390.0
2021-07-22 10:15:00,53.23,53.28,53.22,53.28,86872.0,48.223,48.2683,48.214,48.2683,86872.0
2021-07-22 10:20:00,53.28,53.28,53.22,53.23,310426.0,48.2683,48.2683,48.214,48.223,310426.0
2021-07-22 10:25:00,53.23,53.27,53.23,53.27,122933.0,48.223,48.2593,48.223,48.2593,122933.0
2021-07-22 10:30:00,53.27,53.28,53.24,53.26,84842.0,48.2593,48.2683,48.2321,48.2502,84842.0
2021-07-22 10:35:00,53.27,53.28,53.25,53.27,33953.0,48.2593,48.2683,48.2411,48.2593,33953.0
2021-07-22 10:40:00,53.27,53.28,53.25,53.26,84092.0,48.2593,48.2683,48.2411,48.2502,84092.0
2021-07-22 10:45:00,53.25,53.26,53.23,53.26,44545.0,48.2411,48.2502,48.223,48.2502,44545.0
2021-07-22 10:50:00,53.26,53.27,53.2,53.21,151477.0,48.2502,48.2593,48.1958,48.2049,151477.0
2021-07-22 10:55:00,53.21,53.25,53.2,53.23,417482.0,48.2049,48.2411,48.1958,48.223,417482.0
2021-07-22 11:00:00,53.23,53.26,53.22,53.26,245092.0,48.223,48.2502,48.214,48.2502,245092.0
2021-07-22 11:05:00,53.26,53.26,53.19,53.24,568090.0,48.2502,48.2502,48.1868,48.2321,568090.0
2021-07-22 11:10:00,53.24,53.24,53.22,53.23,111752.0,48.2321,48.2321,48.214,48.223,111752.0
2021-07-22 11:15:00,53.23,53.24,53.21,53.22,209710.0,48.223,48.2321,48.2049,48.214,209710.0
2021-07-22 11:20:00,53.22,53.25,53.22,53.24,137507.0,48.214,48.2411,48.214,48.2321,137507.0
2021-07-22 11:25:00,53.24,53.24,53.19,53.23,323059.0,48.2321,48.2321,48.1868,48.223,323059.0
2021-07-22 11:30:00,53.22,53.23,53.18,53.18,321201.0,48.214,48.223,48.1777,48.1777,321201.0
2021-07-22 11:35:00,53.18,53.21,53.18,53.19,252924.0,48.1777,48.2049,48.1777,48.1868,252924.0
2021-07-22 11:40:00,53.19,53.19,53.13,53.14,377559.0,48.1868,48.1868,48.1324,48.1415,377559.0
2021-07-22 11:45:00,53.14,53.16,53.11,53.16,228673.0,48.1415,48.1596,48.1143,48.1596,228673.0
2021-07-22 11:50:00,53.15,53.17,53.14,53.16,179717.0,48.1505,48.1687,48.1415,48.1596,179717.0
2021-07-22 11:55:00,53.16,53.19,53.16,53.16,141974.0,48.1596,48.1868,48.1596,48.1596,141974.0
2021-07-22 12:00:00,53.17,53.18,53.12,53.13,509758.0,48.1687,48.1777,48.1234,48.1324,509758.0
2021-07-22 12:05:00,53.13,53.14,53.1,53.1,193169.0,48.1324,48.1415,48.1052,48.1052,193169.0
2021-07-22 12:10:00,53.11,53.12,53.08,53.1,239753.0,48.1143,48.1234,48.0871,48.1052,239753.0
2021-07-22 12:15:00,53.1,53.14,53.09,53.11,162135.0,48.1052,48.1415,48.0962,48.1143,162135.0
2021-07-22 12:20:00,53.11,53.11,53.07,53.1,209145.0,48.1143,48.1143,48.0781,48.1052,209145.0
2021-07-22 12:25:00,53.1,53.15,53.09,53.14,131272.0,48.1052,48.1505,48.0962,48.1415,131272.0
2021-07-22 12:30:00,53.14,53.15,53.13,53.14,98567.0,48.1415,48.1505,48.1324,48.1415,98567.0
2021-07-22 12:35:00,53.14,53.16,53.14,53.16,123674.0,48.1415,48.1596,48.1415,48.1596,123674.0
2021-07-22 12:40:00,53.16,53.17,53.14,53.16,112816.0,48.1596,48.1687,48.1415,48.1596,112816.0
2021-07-22 12:45:00,53.15,53.19,53.15,53.17,128117.0,48.1505,48.1868,48.1505,48.1687,128117.0
2021-07-22 12:50:00,53.18,53.21,53.17,53.21,498687.0,48.1777,48.2049,48.1687,48.2049,498687.0
2021-07-22 12:55:00,53.21,53.22,53.2,53.22,75442.0,48.2049,48.214,48.1958,48.214,75442.0
2021-07-22 13:00:00,53.21,53.24,53.21,53.23,130333.0,48.2049,48.2321,48.2049,48.223,130333.0
2021-07-22 13:05:00,53.23,53.24,53.22,53.23,54461.0,48.223,48.2321,48.214,48.223,54461.0
2021-07-22 13:10:00,53.23,53.27,53.23,53.27,228589.0,48.223,48.2593,48.223,48.2593,228589.0
2021-07-22 13:15:00,53.26,53.26,53.25,53.26,41753.0,48.2502,48.2502,48.2411,48.2502,41753.0
2021-07-22 13:20:00,53.26,53.26,53.24,53.26,315879.0,48.2502,48.2502,48.2321,48.2502,315879.0
2021-07-22 13:25:00,53.26,53.26,53.24,53.25,135990.0,48.2502,48.2502,48.2321,48.2411,135990.0
2021-07-22 13:30:00,53.25,53.27,53.24,53.27,42520.0,48.2411,48.2593,48.2321,48.2593,42520.0
2021-07-22 13:35:00,53.27,53.28,53.26,53.27,239997.0,48.2593,48.2683,48.2502,48.2593,239997.0
2021-07-22 13:40:00,53.27,53.28,53.27,53.27,61965.0,48.2593,48.2683,48.2593,48.2593,61965.0
2021-07-22 13:45:00,53.28,53.28,53.25,53.25,198483.0,48.2683,48.2683,48.2411,48.2411,198483.0
2021-07-22 13:50:00,53.26,53.28,53.25,53.28,32703.0,48.2502,48.2683,48.2411,48.2683,32703.0
2021-07-22 13:55:00,53.28,53.29,53.27,53.28,50717.0,48.2683,48.2774,48.2593,48.2683,50717.0
2021-07-22 14:00:00,53.28,53.29,53.27,53.27,136147.0,48.2683,48.2774,48.2593,48.2593,136147.0
2021-07-22 14:05:00,53.27,53.29,53.27,53.27,267144.0,48.2593,48.2774,48.2593,48.2593,267144.0
2021-07-22 14:10:00,53.27,53.29,53.26,53.28,111838.0,48.2593,48.2774,48.2502,48.2683,111838.0
2021-07-22 14:15:00,53.29,53.29,53.27,53.27,102115.0,48.2774,48.2774,48.2593,48.2593,102115.0
2021-07-22 14:20:00,53.27,53.29,53.26,53.28,259466.0,48.2593,48.2774,48.2502,48.2683,259466.0
2021-07-22 14:25:00,53.28,53.29,53.27,53.28,118114.0,48.2683,48.2774,48.2593,48.2683,118114.0
2021-07-22 14:30:00,53.29,53.29,53.27,53.28,55464.0,48.2774,48.2774,48.2593,48.2683,55464.0
2021-07-22 14:35:00,53.28,53.29,53.28,53.29,116948.0,48.2683,48.2774,48.2683,48.2774,116948.0
2021-07-22 14:40:00,53.3,53.3,53.28,53.29,103521.0,48.2864,48.2864,48.2683,48.2774,103521.0
2021-07-22 14:45:00,53.29,53.3,53.28,53.28,87972.0,48.2774,48.2864,48.2683,48.2683,87972.0
2021-07-22 14:50:00,53.28,53.3,53.27,53.29,121941.0,48.2683,48.2864,48.2593,48.2774,121941.0
2021-07-22 14:55:00,53.3,53.32,53.28,53.32,103625.0,48.2864,48.3046,48.2683,48.3046,103625.0
2021-07-22 15:00:00,53.33,53.33,53.31,53.32,60497.0,48.3136,48.3136,48.2955,48.3046,60497.0
2021-07-22 15:05:00,53.32,53.33,53.3,53.31,150159.0,48.3046,48.3136,48.2864,48.2955,150159.0
2021-07-22 15:10:00,53.31,53.31,53.3,53.31,374039.0,48.2955,48.2955,48.2864,48.2955,374039.0
2021-07-22 15:15:00,53.3,53.31,53.29,53.31,72208.0,48.2864,48.2955,48.2774,48.2955,72208.0
2021-07-22 15:20:00,53.31,53.32,53.29,53.3,68232.0,48.2955,48.3046,48.2774,48.2864,68232.0
2021-07-22 15:25:00,53.3,53.31,53.29,53.3,46809.0,48.2864,48.2955,48.2774,48.2864,46809.0
2021-07-22 15:30:00,53.3,53.31,53.29,53.29,2592807.0,48.2864,48.2955,48.2774,48.2774,2592807.0
2021-07-22 15:35:00,53.29,53.3,53.28,53.29,156229.0,48.2774,48.2864,48.2683,48.2774,156229.0
2021-07-22 15:40:00,53.28,53.3,53.27,53.29,153267.0,48.2683,48.2864,48.2593,48.2774,153267.0
2021-07-22 15:45:00,53.29,53.33,53.29,53.32,655518.0,48.2774,48.3136,48.2774,48.3046,655518.0
2021-07-22 15:50:00,53.32,53.32,53.28,53.31,669793.0,48.3046,48.3046,48.2683,48.2955,669793.0
2021-07-22 15:55:00,53.31,53.32,53.29,53.31,2012854.0,48.2955,48.3046,48.2774,48.2955,2012854.0
2021-07-23 09:30:00,52.69,52.7,52.47,52.48,1329544.0,47.7338,47.7429,47.5345,47.5436,1329544.0
2021-07-23 09:35:00,52.48,52.51,52.39,52.4,770559.0,47.5436,47.5707,47.462,47.4711,770559.0
2021-07-23 09:40:00,52.4,52.48,52.37,52.47,750704.0,47.4711,47.5436,47.4439,47.5345,750704.0
2021-07-23 09:45:00,52.47,52.49,52.42,52.43,659436.0,47.5345,47.5526,47.4892,47.4983,659436.0
2021-07-23 09:50:00,52.43,52.43,52.33,52.4,467147.0,47.4983,47.4983,47.4077,47.4711,467147.0
2021-07-23 09:55:00,52.4,52.43,52.35,52.37,253263.0,47.4711,47.4983,47.4258,47.4439,253263.0
2021-07-23 10:00:00,52.37,52.45,52.37,52.44,535526.0,47.4439,47.5164,47.4439,47.5073,535526.0
2021-07-23 10:05:00,52.44,52.45,52.39,52.4,193808.0,47.5073,47.5164,47.462,47.4711,193808.0
2021-07-23 10:10:00,52.4,52.4,52.3,52.32,145064.0,47.4711,47.4711,47.3805,47.3986,145064.0
2021-07-23 10:15:00,52.31,52.35,52.31,52.33,710434.0,47.3896,47.4258,47.3896,47.4077,710434.0
2021-07-23 10:20:00,52.33,52.35,52.3,52.3,297701.0,47.4077,47.4258,47.3805,47.3805,297701.0
2021-07-23 10:25:00,52.3,52.36,52.25,52.35,706058.0,47.3805,47.4349,47.3352,47.4258,706058.0
2021-07-23 10:30:00,52.35,52.36,52.3,52.3,475173.0,47.4258,47.4349,47.3805,47.3805,475173.0
2021-07-23 10:35:00,52.3,52.31,52.28,52.28,277916.0,47.3805,47.3896,47.3624,47.3624,277916.0
2021-07-23 10:40:00,52.29,52.3,52.26,52.26,291470.0,47.3714,47.3805,47.3443,47.3443,291470.0
2021-07-23 10:45:00,52.26,52.29,52.23,52.29,438110.0,47.3443,47.3714,47.3171,47.3714,438110.0
2021-07-23 10:50:00,52.29,52.37,52.28,52.36,552730.0,47.3714,47.4439,47.3624,47.4349,552730.0
2021-07-23 10:55:00,52.35,52.39,52.35,52.39,587678.0,47.4258,47.462,47.4258,47.462,587678.0
2021-07-23 11:00:00,52.39,52.4,52.33,52.34,359465.0,47.462,47.4711,47.4077,47.4167,359465.0
2021-07-23 11:05:00,52.34,52.34,52.31,52.32,120939.0,47.4167,47.4167,47.3896,47.3986,120939.0
2021-07-23 11:10:00,52.31,52.33,52.29,52.32,177888.0,47.3896,47.4077,47.3714,47.3986,177888.0
2021-07-23 11:15:00,52.33,52.38,52.32,52.36,273125.0,47.4077,47.453,47.3986,47.4349,273125.0
2021-07-23 11:20:00,52.37,52.39,52.35,52.37,332893.0,47.4439,47.462,47.4258,47.4439,332893.0
2021-07-23 11:25:00,52.38,52.42,52.37,52.42,255664.0,47.453,47.4892,47.4439,47.4892,255664.0
2021-07-23 11:30:00,52.42,52.42,52.35,52.36,501555.0,47.4892,47.4892,47.4258,47.4349,501555.0
2021-07-23 11:35:00,52.36,52.39,52.36,52.38,224937.0,47.4349,47.462,47.4349,47.453,224937.0
2021-07-23 11:40:00,52.38,52.38,52.33,52.34,252188.0,47.453,47.453,47.4077,47.4167,252188.0
2021-07-23 11:45:00,52.33,52.36,52.32,52.35,185047.0,47.4077,47.4349,47.3986,47.4258,185047.0
2021-07-23 11:50:00,52.35,52.36,52.32,52.33,173690.0,47.4258,47.4349,47.3986,47.4077,173690.0
2021-07-23 11:55:00,52.33,52.34,52.31,52.32,181515.0,47.4077,47.4167,47.3896,47.3986,181515.0
2021-07-23 12:00:00,52.32,52.33,52.3,52.32,747016.0,47.3986,47.4077,47.3805,47.3986,747016.0
2021-07-23 12:05:00,52.32,52.33,52.3,52.32,273428.0,47.3986,47.4077,47.3805,47.3986,273428.0
2021-07-23 12:10:00,52.33,52.36,52.32,52.36,62379.0,47.4077,47.4349,47.3986,47.4349,62379.0
2021-07-23 12:15:00,52.36,52.36,52.34,52.35,41160.0,47.4349,47.4349,47.4167,47.4258,41160.0
2021-07-23 12:20:00,52.36,52.37,52.35,52.36,50854.0,47.4349,47.4439,47.4258,47.4349,50854.0
2021-07-23 12:25:00,52.37,52.37,52.34,52.35,87899.0,47.4439,47.4439,47.4167,47.4258,87899.0
2021-07-23 12:30:00,52.35,52.36,52.34,52.35,98118.0,47.4258,47.4349,47.4167,47.4258,98118.0
2021-07-23 12:35:00,52.35,52.35,52.33,52.33,193408.0,47.4258,47.4258,47.4077,47.4077,193408.0
2021-07-23 12:40:00,52.34,52.36,52.33,52.35,297546.0,47.4167,47.4349,47.4077,47.4258,297546.0
2021-07-23 12:45:00,52.36,52.36,52.35,52.36,261586.0,47.4349,47.4349,47.4258,47.4349,261586.0
2021-07-23 12:50:00,52.36,52.37,52.34,52.36,137764.0,47.4349,47.4439,47.4167,47.4349,137764.0
2021-07-23 12:55:00,52.35,52.37,52.34,52.37,152253.0,47.4258,47.4439,47.4167,47.4439,152253.0
2021-07-23 13:00:00,52.37,52.39,52.36,52.39,287122.0,47.4439,47.462,47.4349,47.462,287122.0
2021-07-23 13:05:00,52.39,52.41,52.38,52.4,115929.0,47.462,47.4801,47.453,47.4711,115929.0
2021-07-23 13:10:00,52.4,52.41,52.39,52.41,127905.0,47.4711,47.4801,47.462,47.4801,127905.0
2021-07-23 13:15:00,52.41,52.41,52.39,52.4,326852.0,47.4801,47.4801,47.462,47.4711,326852.0
2021-07-23 13:20:00,52.41,52.41,52.39,52.41,300597.0,47.4801,47.4801,47.462,47.4801,300597.0
2021-07-23 13:25:00,52.41,52.42,52.4,52.4,125804.0,47.4801,47.4892,47.4711,47.4711,125804.0
2021-07-23 13:30:00,52.41,52.41,52.38,52.41,154233.0,47.4801,47.4801,47.453,47.4801,154233.0
2021-07-23 13:35:00,52.41,52.42,52.38,52.39,246986.0,47.4801,47.4892,47.453,47.462,246986.0
2021-07-23 13:40:00,52.39,52.39,52.38,52.39,156339.0,47.462,47.462,47.453,47.462,156339.0
2021-07-23 13:45:00,52.39,52.4,52.38,52.4,120855.0,47.462,47.4711,47.453,47.4711,120855.0
2021-07-23 13:50:00,52.4,52.4,52.38,52.4,233520.0,47.4711,47.4711,47.453,47.4711,233520.0
2021-07-23 13:55:00,52.4,52.4,52.38,52.39,112931.0,47.4711,47.4711,47.453,47.462,112931.0
2021-07-23 14:00:00,52.39,52.39,52.38,52.39,71992.0,47.462,47.462,47.453,47.462,71992.0
2021-07-23 14:05:00,52.39,52.41,52.38,52.41,114474.0,47.462,47.4801,47.453,47.4801,114474.0
2021-07-23 14:10:00,52.41,52.44,52.41,52.43,173355.0,47.4801,47.5073,47.4801,47.4983,173355.0
2021-07-23 14:15:00,52.43,52.43,52.41,52.41,114878.0,47.4983,47.4983,47.4801,47.4801,114878.0
2021-07-23 14:20:00,52.41,52.44,52.41,52.44,148739.0,47.4801,47.5073,47.4801,47.5073,148739.0
2021-07-23 14:25:00,52.44,52.44,52.42,52.43,314270.0,47.5073,47.5073,47.4892,47.4983,314270.0
2021-07-23 14:30:00,52.43,52.43,52.4,52.41,67805.0,47.4983,47.4983,47.4711,47.4801,67805.0
2021-07-23 14:35:00,52.41,52.41,52.39,52.4,76372.0,47.4801,47.4801,47.462,47.4711,76372.0
2021-07-23 14:40:00,52.39,52.4,52.36,52.39,129517.0,47.462,47.4711,47.4349,47.462,129517.0
2021-07-23 14:45:00,52.39,52.4,52.37,52.39,70490.0,47.462,47.4711,47.4439,47.462,70490.0
2021-07-23 14:50:00,52.38,52.4,52.38,52.39,139893.0,47.453,47.4711,47.453,47.462,139893.0
2021-07-23 14:55:00,52.39,52.43,52.38,52.42,320931.0,47.462,47.4983,47.453,47.4892,320931.0
2021-07-23 15:00:00,52.43,52.43,52.38,52.41,302273.0,47.4983,47.4983,47.453,47.4801,302273.0
2021-07-23 15:05:00,52.41,52.42,52.39,52.41,215230.0,47.4801,47.4892,47.462,47.4801,215230.0
2021-07-23 15:10:00,52.41,52.42,52.4,52.41,48359.0,47.4801,47.4892,47.4711,47.4801,48359.0
2021-07-23 15:15:00,52.41,52.43,52.39,52.41,291098.0,47.4801,47.4983,47.462,47.4801,291098.0
2021-07-23 15:20:00,52.41,52.43,52.41,52.42,112752.0,47.4801,47.4983,47.4801,47.4892,112752.0
2021-07-23 15:25:00,52.42,52.45,52.41,52.45,163612.0,47.4892,47.5164,47.4801,47.5164,163612.0
2021-07-23 15:30:00,52.44,52.47,52.44,52.46,166395.0,47.5073,47.5345,47.5073,47.5254,166395.0
2021-07-23 15:35:00,52.46,52.49,52.46,52.49,126403.0,47.5254,47.5526,47.5254,47.5526,126403.0
2021-07-23 15:40:00,52.49,52.49,52.46,52.48,278553.0,47.5526,47.5526,47.5254,47.5436,278553.0
2021-07-23 15:45:00,52.47,52.5,52.47,52.5,1133939.0,47.5345,47.5617,47.5345,47.5617,1133939.0
2021-07-23 15:50:00,52.5,52.52,52.49,52.52,1125492.0,47.5617,47.5798,47.5526,47.5798,1125492.0
2021-07-23 15:55:00,52.52,52.53,52.49,52.53,2245009.0,47.5798,47.5889,47.5526,47.5889,2245009.0
2021-07-26 09:30:00,51.41,51.46,51.31,51.35,1648066.0,46.5742,46.6195,46.4836,46.5199,1648066.0
2021-07-26 09:35:00,51.34,51.49,51.32,51.46,1263096.0,46.5108,46.6467,46.4927,46.6195,1263096.0
2021-07-26 09:40:00,51.46,51.5,51.43,51.48,1091191.0,46.6195,46.6557,46.5923,46.6376,1091191.0
2021-07-26 09:45:00,51.48,51.49,51.45,51.49,435505.0,46.6376,46.6467,46.6105,46.6467,435505.0
2021-07-26 09:50:00,51.49,51.55,51.48,51.54,1207044.0,46.6467,46.701,46.6376,46.692,1207044.0
2021-07-26 09:55:00,51.54,51.65,51.53,51.65,782609.0,46.692,46.7916,46.6829,46.7916,782609.0
2021-07-26 10:00:00,51.64,51.69,51.64,51.66,596314.0,46.7826,46.8279,46.7826,46.8007,596314.0
2021-07-26 10:05:00,51.66,51.68,51.63,51.66,370888.0,46.8007,46.8188,46.7735,46.8007,370888.0
2021-07-26 10:10:00,51.66,51.69,51.63,51.66,600525.0,46.8007,46.8279,46.7735,46.8007,600525.0
2021-07-26 10:15:00,51.66,51.74,51.66,51.72,1005102.0,46.8007,46.8732,46.8007,46.8551,1005102.0
2021-07-26 10:20:00,51.71,51.74,51.69,51.72,560464.0,46.846,46.8732,46.8279,46.8551,560464.0
2021-07-26 10:25:00,51.72,51.75,51.71,51.71,586270.0,46.8551,46.8822,46.846,46.846,586270.0
2021-07-26 10:30:00,51.71,51.72,51.64,51.69,1397435.0,46.846,46.8551,46.7826,46.8279,1397435.0
2021-07-26 10:35:00,51.68,51.69,51.6,51.63,346787.0,46.8188,46.8279,46.7463,46.7735,346787.0
2021-07-26 10:40:00,51.64,51.67,51.6,51.6,331530.0,46.7826,46.8098,46.7463,46.7463,331530.0
2021-07-26 10:45:00,51.61,51.65,51.6,51.64,491347.0,46.7554,46.7916,46.7463,46.7826,491347.0
2021-07-26 10:50:00,51.64,51.67,51.62,51.62,219304.0,46.7826,46.8098,46.7645,46.7645,219304.0
2021-07-26 10:55:00,51.62,51.64,51.59,51.61,588958.0,46.7645,46.7826,46.7373,46.7554,588958.0
2021-07-26 11:00:00,51.61,51.62,51.52,51.57,729611.0,46.7554,46.7645,46.6739,46.7192,729611.0
2021-07-26 11:05:00,51.57,51.57,51.54,51.54,230951.0,46.7192,46.7192,46.692,46.692,230951.0
2021-07-26 11:10:00,51.55,51.57,51.53,51.54,104061.0,46.701,46.7192,46.6829,46.692,104061.0
2021-07-26 11:15:00,51.55,51.57,51.53,51.55,215855.0,46.701,46.7192,46.6829,46.701,215855.0
2021-07-26 11:20:00,51.55,51.56,51.5,51.53,181510.0,46.701,46.7101,46.6557,46.6829,181510.0
2021-07-26 11:25:00,51.52,51.55,51.52,51.53,198065.0,46.6739,46.701,46.6739,46.6829,198065.0
2021-07-26 11:30:00,51.53,51.54,51.51,51.53,526774.0,46.6829,46.692,46.6648,46.6829,526774.0
2021-07-26 11:35:00,51.53,51.58,51.52,51.56,465623.0,46.6829,46.7282,46.6739,46.7101,465623.0
2021-07-26 11:40:00,51.57,51.57,51.53,51.54,366694.0,46.7192,46.7192,46.6829,46.692,366694.0
2021-07-26 11:45:00,51.53,51.58,51.53,51.58,317336.0,46.6829,46.7282,46.6829,46.7282,317336.0
2021-07-26 11:50:00,51.57,51.59,51.55,51.55,362571.0,46.7192,46.7373,46.701,46.701,362571.0
2021-07-26 11:55:00,51.55,51.56,51.51,51.52,298809.0,46.701,46.7101,46.6648,46.6739,298809.0
2021-07-26 12:00:00,51.52,51.54,51.51,51.53,142730.0,46.6739,46.692,46.6648,46.6829,142730.0
2021-07-26 12:05:00,51.53,51.53,51.49,51.5,164862.0,46.6829,46.6829,46.6467,46.6557,164862.0
2021-07-26 12:10:00,51.5,51.5,51.46,51.47,234271.0,46.6557,46.6557,46.6195,46.6286,234271.0
2021-07-26 12:15:00,51.47,51.48,51.43,51.46,194501.0,46.6286,46.6376,46.5923,46.6195,194501.0
2021-07-26 12:20:00,51.45,51.48,51.44,51.48,102091.0,46.6105,46.6376,46.6014,46.6376,102091.0
2021-07-26 12:25:00,51.48,51.5,51.47,51.47,150003.0,46.6376,46.6557,46.6286,46.6286,150003.0
2021-07-26 12:30:00,51.47,51.47,51.42,51.42,157481.0,46.6286,46.6286,46.5833,46.5833,157481.0
2021-07-26 12:35:00,51.43,51.46,51.4,51.41,317108.0,46.5923,46.6195,46.5652,46.5742,317108.0
2021-07-26 12:40:00,51.41,51.42,51.38,51.38,305202.0,46.5742,46.5833,46.547,46.547,305202.0
2021-07-26 12:45:00,51.38,51.42,51.38,51.41,273756.0,46.547,46.5833,46.547,46.5742,273756.0
2021-07-26 12:50:00,51.41,51.45,51.4,51.43,465286.0,46.5742,46.6105,46.5652,46.5923,465286.0
2021-07-26 12:55:00,51.43,51.47,51.42,51.47,510424.0,46.5923,46.6286,46.5833,46.6286,510424.0
2021-07-26 13:00:00,51.47,51.47,51.44,51.44,134859.0,46.6286,46.6286,46.6014,46.6014,134859.0
2021-07-26 13:05:00,51.44,51.46,51.41,51.46,184474.0,46.6014,46.6195,46.5742,46.6195,184474.0
2021-07-26 13:10:00,51.45,51.46,51.42,51.43,106720.0,46.6105,46.6195,46.5833,46.5923,106720.0
2021-07-26 13:15:00,51.43,51.44,51.42,51.43,107491.0,46.5923,46.6014,46.5833,46.5923,107491.0
2021-07-26 13:20:00,51.42,51.47,51.42,51.45,249695.0,46.5833,46.6286,46.5833,46.6105,249695.0
2021-07-26 13:25:00,51.45,51.48,51.44,51.47,320641.0,46.6105,46.6376,46.6014,46.6286,320641.0
2021-07-26 13:30:00,51.47,51.49,51.46,51.48,96224.0,46.6286,46.6467,46.6195,46.6376,96224.0
2021-07-26 13:35:00,51.48,51.49,51.46,51.48,179815.0,46.6376,46.6467,46.6195,46.6376,179815.0
2021-07-26 13:40:00,51.48,51.48,51.42,51.43,189817.0,46.6376,46.6376,46.5833,46.5923,189817.0
2021-07-26 13:45:00,51.42,51.43,51.4,51.4,70805.0,46.5833,46.5923,46.5652,46.5652,70805.0
2021-07-26 13:50:00,51.4,51.42,51.38,51.41,457621.0,46.5652,46.5833,46.547,46.5742,457621.0
2021-07-26 13:55:00,51.41,51.42,51.38,51.39,57280.0,46.5742,46.5833,46.547,46.5561,57280.0
2021-07-26 14:00:00,51.38,51.39,51.36,51.37,267391.0,46.547,46.5561,46.5289,46.538,267391.0
2021-07-26 14:05:00,51.37,51.41,51.36,51.4,306676.0,46.538,46.5742,46.5289,46.5652,306676.0
2021-07-26 14:10:00,51.4,51.41,51.37,51.37,326490.0,46.5652,46.5742,46.538,46.538,326490.0
2021-07-26 14:15:00,51.37,51.39,51.36,51.38,81269.0,46.538,46.5561,46.5289,46.547,81269.0
2021-07-26 14:20:00,51.39,51.4,51.37,51.39,144902.0,46.5561,46.5652,46.538,46.5561,144902.0
2021-07-26 14:25:00,51.39,51.41,51.38,51.41,195531.0,46.5561,46.5742,46.547,46.5742,195531.0
2021-07-26 14:30:00,51.41,51.42,51.39,51.42,75800.0,46.5742,46.5833,46.5561,46.5833,75800.0
2021-07-26 14:35:00,51.42,51.43,51.41,51.41,36070.0,46.5833,46.5923,46.5742,46.5742,36070.0
2021-07-26 14:40:00,51.41,51.42,51.4,51.4,28649.0,46.5742,46.5833,46.5652,46.5652,28649.0
2021-07-26 14:45:00,51.4,51.41,51.39,51.4,57991.0,46.5652,46.5742,46.5561,46.5652,57991.0
2021-07-26 14:50:00,51.39,51.4,51.38,51.38,48526.0,46.5561,46.5652,46.547,46.547,48526.0
2021-07-26 14:55:00,51.39,51.42,51.38,51.41,307526.0,46.5561,46.5833,46.547,46.5742,307526.0
2021-07-26 15:00:00,51.4,51.43,51.4,51.41,140612.0,46.5652,46.5923,46.5652,46.5742,140612.0
2021-07-26 15:05:00,51.41,51.41,51.37,51.38,910286.0,46.5742,46.5742,46.538,46.547,910286.0
2021-07-26 15:10:00,51.38,51.39,51.37,51.39,356407.0,46.547,46.5561,46.538,46.5561,356407.0
2021-07-26 15:15:00,51.39,51.4,51.3,51.37,559805.0,46.5561,46.5652,46.4746,46.538,559805.0
2021-07-26 15:20:00,51.38,51.41,51.37,51.4,315071.0,46.547,46.5742,46.538,46.5652,315071.0
2021-07-26 15:25:00,51.4,51.45,51.39,51.44,492524.0,46.5652,46.6105,46.5561,46.6014,492524.0
2021-07-26 15:30:00,51.44,51.44,51.39,51.39,230770.0,46.6014,46.6014,46.5561,46.5561,230770.0
2021-07-26 15:35:00,51.39,51.43,51.39,51.43,387276.0,46.5561,46.5923,46.5561,46.5923,387276.0
2021-07-26 15:40:00,51.43,51.44,51.41,51.41,538434.0,46.5923,46.6014,46.5742,46.5742,538434.0
2021-07-26 15:45:00,51.41,51.43,51.4,51.41,701668.0,46.5742,46.5923,46.5652,46.5742,701668.0
2021-07-26 15:50:00,51.42,51.44,51.41,51.43,1585651.0,46.5833,46.6014,46.5742,46.5923,1585651.0
2021-07-26 15:55:00,51.43,51.54,51.42,51.53,4112412.0,46.5923,46.692,46.5833,46.6829,4112412.0
2021-07-27 09:30:00,50.41,50.51,50.39,50.47,2770056.0,45.6683,45.7589,45.6502,45.7226,2770056.0
2021-07-27 09:35:00,50.46,50.55,50.44,50.5,1052020.0,45.7136,45.7951,45.6955,45.7498,1052020.0
2021-07-27 09:40:00,50.5,50.51,50.37,50.38,1660204.0,45.7498,45.7589,45.632,45.6411,1660204.0
2021-07-27 09:45:00,50.39,50.57,50.39,50.54,2606358.0,45.6502,45.8132,45.6502,45.786,2606358.0
2021-07-27 09:50:00,50.54,50.54,50.46,50.53,2241835.0,45.786,45.786,45.7136,45.777,2241835.0
2021-07-27 09:55:00,50.52,50.53,50.4,50.43,1666586.0,45.7679,45.777,45.6592,45.6864,1666586.0
2021-07-27 10:00:00,50.43,50.47,50.41,50.42,624226.0,45.6864,45.7226,45.6683,45.6773,624226.0
2021-07-27 10:05:00,50.42,50.42,50.33,50.34,839622.0,45.6773,45.6773,45.5958,45.6049,839622.0
2021-07-27 10:10:00,50.34,50.35,50.21,50.22,584627.0,45.6049,45.6139,45.4871,45.4961,584627.0
2021-07-27 10:15:00,50.23,50.25,50.17,50.23,846175.0,45.5052,45.5233,45.4509,45.5052,846175.0
2021-07-27 10:20:00,50.23,50.29,50.19,50.26,1224916.0,45.5052,45.5596,45.469,45.5324,1224916.0
2021-07-27 10:25:00,50.27,50.33,50.24,50.3,1215177.0,45.5414,45.5958,45.5143,45.5686,1215177.0
2021-07-27 10:30:00,50.29,50.3,50.2,50.22,739197.0,45.5596,45.5686,45.478,45.4961,739197.0
2021-07-27 10:35:00,50.22,50.25,50.18,50.2,1190736.0,45.4961,45.5233,45.4599,45.478,1190736.0
2021-07-27 10:40:00,50.2,50.25,50.17,50.18,934825.0,45.478,45.5233,45.4509,45.4599,934825.0
2021-07-27 10:45:00,50.17,50.21,50.15,50.16,607482.0,45.4509,45.4871,45.4327,45.4418,607482.0
2021-07-27 10:50:00,50.16,50.18,50.11,50.12,1085081.0,45.4418,45.4599,45.3965,45.4056,1085081.0
2021-07-27 10:55:00,50.13,50.26,50.12,50.22,710121.0,45.4146,45.5324,45.4056,45.4961,710121.0
2021-07-27 11:00:00,50.22,50.31,50.2,50.24,1836324.0,45.4961,45.5777,45.478,45.5143,1836324.0
2021-07-27 11:05:00,50.24,50.27,50.19,50.21,520780.0,45.5143,45.5414,45.469,45.4871,520780.0
2021-07-27 11:10:00,50.2,50.24,50.19,50.2,302957.0,45.478,45.5143,45.469,45.478,302957.0
2021-07-27 11:15:00,50.2,50.21,50.11,50.11,510763.0,45.478,45.4871,45.3965,45.3965,510763.0
2021-07-27 11:20:00,50.11,50.14,50.08,50.09,452444.0,45.3965,45.4237,45.3693,45.3784,452444.0
2021-07-27 11:25:00,50.09,50.14,50.06,50.14,800907.0,45.3784,45.4237,45.3512,45.4237,800907.0
2021-07-27 11:30:00,50.14,50.15,50.02,50.02,560719.0,45.4237,45.4327,45.315,45.315,560719.0
2021-07-27 11:35:00,50.02,50.04,49.95,49.96,887384.0,45.315,45.3331,45.2515,45.2606,887384.0
2021-07-27 11:40:00,49.97,50.0,49.92,49.97,765488.0,45.2697,45.2968,45.2244,45.2697,765488.0
2021-07-27 11:45:00,49.97,50.05,49.96,50.03,1132868.0,45.2697,45.3421,45.2606,45.324,1132868.0
2021-07-27 11:50:00,50.03,50.09,50.02,50.08,639655.0,45.324,45.3784,45.315,45.3693,639655.0
2021-07-27 11:55:00,50.08,50.13,50.08,50.11,872198.0,45.3693,45.4146,45.3693,45.3965,872198.0
2021-07-27 12:00:00,50.11,50.13,50.02,50.06,939921.0,45.3965,45.4146,45.315,45.3512,939921.0
2021-07-27 12:05:00,50.05,50.1,50.02,50.07,409563.0,45.3421,45.3874,45.315,45.3603,409563.0
2021-07-27 12:10:00,50.06,50.06,49.98,50.0,1034652.0,45.3512,45.3512,45.2787,45.2968,1034652.0
2021-07-27 12:15:00,49.99,50.03,49.98,50.0,289659.0,45.2878,45.324,45.2787,45.2968,289659.0
2021-07-27 12:20:00,50.0,50.03,49.99,50.02,179303.0,45.2968,45.324,45.2878,45.315,179303.0
2021-07-27 12:25:00,50.01,50.04,50.0,50.04,366772.0,45.3059,45.3331,45.2968,45.3331,366772.0
2021-07-27 12:30:00,50.03,50.05,49.98,49.98,285792.0,45.324,45.3421,45.2787,45.2787,285792.0
2021-07-27 12:35:00,49.98,50.03,49.98,49.98,247872.0,45.2787,45.324,45.2787,45.2787,247872.0
2021-07-27 12:40:00,49.99,50.03,49.95,50.02,432404.0,45.2878,45.324,45.2515,45.315,432404.0
2021-07-27 12:45:00,50.01,50.03,49.98,50.01,462414.0,45.3059,45.324,45.2787,45.3059,462414.0
2021-07-27 12:50:00,50.01,50.03,49.94,49.94,384607.0,45.3059,45.324,45.2425,45.2425,384607.0
2021-07-27 12:55:00,49.94,49.97,49.93,49.94,433226.0,45.2425,45.2697,45.2334,45.2425,433226.0
2021-07-27 13:00:00,49.95,49.95,49.91,49.92,1023008.0,45.2515,45.2515,45.2153,45.2244,1023008.0
2021-07-27 13:05:00,49.92,49.98,49.9,49.95,368164.0,45.2244,45.2787,45.2062,45.2515,368164.0
2021-07-27 13:10:00,49.95,49.97,49.91,49.91,219706.0,45.2515,45.2697,45.2153,45.2153,219706.0
2021-07-27 13:15:00,49.92,49.94,49.89,49.91,167841.0,45.2244,45.2425,45.1972,45.2153,167841.0
2021-07-27 13:20:00,49.91,49.91,49.86,49.86,198230.0,45.2153,45.2153,45.17,45.17,198230.0
2021-07-27 13:25:00,49.86,49.9,49.83,49.89,711785.0,45.17,45.2062,45.1428,45.1972,711785.0
2021-07-27 13:30:00,49.89,49.92,49.88,49.9,1098118.0,45.1972,45.2244,45.1881,45.2062,1098118.0
2021-07-27 13:35:00,49.9,49.97,49.9,49.97,535353.0,45.2062,45.2697,45.2062,45.2697,535353.0
2021-07-27 13:40:00,49.97,50.0,49.96,49.98,584631.0,45.2697,45.2968,45.2606,45.2787,584631.0
2021-07-27 13:45:00,49.98,50.03,49.98,50.02,733820.0,45.2787,45.324,45.2787,45.315,733820.0
2021-07-27 13:50:00,50.01,50.04,49.99,50.01,738204.0,45.3059,45.3331,45.2878,45.3059,738204.0
2021-07-27 13:55:00,50.01,50.02,49.98,49.99,1051398.0,45.3059,45.315,45.2787,45.2878,1051398.0
2021-07-27 14:00:00,49.98,50.02,49.97,49.99,1040998.0,45.2787,45.315,45.2697,45.2878,1040998.0
2021-07-27 14:05:00,50.0,50.01,49.97,50.0,771104.0,45.2968,45.3059,45.2697,45.2968,771104.0
2021-07-27 14:10:00,50.01,50.04,49.99,50.04,534922.0,45.3059,45.3331,45.2878,45.3331,534922.0
2021-07-27 14:15:00,50.04,50.14,50.03,50.13,722369.0,45.3331,45.4237,45.324,45.4146,722369.0
2021-07-27 14:20:00,50.12,50.18,50.12,50.16,855818.0,45.4056,45.4599,45.4056,45.4418,855818.0
2021-07-27 14:25:00,50.16,50.18,50.12,50.15,883892.0,45.4418,45.4599,45.4056,45.4327,883892.0
2021-07-27 14:30:00,50.14,50.17,50.14,50.17,991621.0,45.4237,45.4509,45.4237,45.4509,991621.0
2021-07-27 14:35:00,50.16,50.17,50.13,50.14,533658.0,45.4418,45.4509,45.4146,45.4237,533658.0
2021-07-27 14:40:00,50.14,50.17,50.13,50.17,446756.0,45.4237,45.4509,45.4146,45.4509,446756.0
2021-07-27 14:45:00,50.17,50.22,50.17,50.21,394821.0,45.4509,45.4961,45.4509,45.4871,394821.0
2021-07-27 14:50:00,50.21,50.22,50.18,50.21,344195.0,45.4871,45.4961,45.4599,45.4871,344195.0
2021-07-27 14:55:00,50.21,50.32,50.2,50.32,1094285.0,45.4871,45.5867,45.478,45.5867,1094285.0
2021-07-27 15:00:00,50.32,50.38,50.32,50.34,905980.0,45.5867,45.6411,45.5867,45.6049,905980.0
2021-07-27 15:05:00,50.34,50.39,50.33,50.38,650048.0,45.6049,45.6502,45.5958,45.6411,650048.0
2021-07-27 15:10:00,50.39,50.39,50.28,50.29,626929.0,45.6502,45.6502,45.5505,45.5596,626929.0
2021-07-27 15:15:00,50.28,50.31,50.26,50.27,454238.0,45.5505,45.5777,45.5324,45.5414,454238.0
2021-07-27 15:20:00,50.28,50.32,50.27,50.31,287691.0,45.5505,45.5867,45.5414,45.5777,287691.0
2021-07-27 15:25:00,50.31,50.35,50.31,50.32,414086.0,45.5777,45.6139,45.5777,45.5867,414086.0
2021-07-27 15:30:00,50.33,50.37,50.32,50.33,375532.0,45.5958,45.632,45.5867,45.5958,375532.0
2021-07-27 15:35:00,50.32,50.33,50.28,50.3,599081.0,45.5867,45.5958,45.5505,45.5686,599081.0
2021-07-27 15:40:00,50.3,50.33,50.28,50.32,684570.0,45.5686,45.5958,45.5505,45.5867,684570.0
2021-07-27 15:45:00,50.32,50.37,50.31,50.37,1033167.0,45.5867,45.632,45.5777,45.632,1033167.0
2021-07-27 15:50:00,50.37,50.46,50.36,50.43,1454453.0,45.632,45.7136,45.623,45.6864,1454453.0
2021-07-27 15:55:00,50.43,50.48,50.41,50.48,2245475.0,45.6864,45.7317,45.6683,45.7317,2245475.0
2021-07-28 09:30:00,51.08,51.29,51.05,51.27,3050473.0,46.2753,46.4655,46.2481,46.4474,3050473.0
2021-07-28 09:35:00,51.27,51.28,51.1,51.15,1401013.0,46.4474,46.4564,46.2934,46.3387,1401013.0
2021-07-28 09:40:00,51.15,51.15,50.99,51.0,999579.0,46.3387,46.3387,46.1937,46.2028,999579.0
2021-07-28 09:45:00,51.0,51.07,50.96,51.06,1978251.0,46.2028,46.2662,46.1665,46.2571,1978251.0
2021-07-28 09:50:00,51.07,51.16,51.03,51.08,1361766.0,46.2662,46.3477,46.23,46.2753,1361766.0
2021-07-28 09:55:00,51.08,51.19,51.01,51.19,724318.0,46.2753,46.3749,46.2118,46.3749,724318.0
2021-07-28 10:00:00,51.19,51.27,51.17,51.23,611888.0,46.3749,46.4474,46.3568,46.4111,611888.0
2021-07-28 10:05:00,51.22,51.27,51.19,51.23,315292.0,46.4021,46.4474,46.3749,46.4111,315292.0
2021-07-28 10:10:00,51.23,51.24,51.1,51.16,663595.0,46.4111,46.4202,46.2934,46.3477,663595.0
2021-07-28 10:15:00,51.16,51.24,51.15,51.21,374537.0,46.3477,46.4202,46.3387,46.393,374537.0
2021-07-28 10:20:00,51.21,51.22,51.13,51.2,606284.0,46.393,46.4021,46.3206,46.384,606284.0
2021-07-28 10:25:00,51.2,51.23,51.15,51.22,517117.0,46.384,46.4111,46.3387,46.4021,517117.0
2021-07-28 10:30:00,51.22,51.28,51.22,51.27,530992.0,46.4021,46.4564,46.4021,46.4474,530992.0
2021-07-28 10:35:00,51.27,51.3,51.24,51.26,1507238.0,46.4474,46.4746,46.4202,46.4383,1507238.0
2021-07-28 10:40:00,51.27,51.27,51.2,51.21,1503689.0,46.4474,46.4474,46.384,46.393,1503689.0
2021-07-28 10:45:00,51.21,51.33,51.21,51.32,1263716.0,46.393,46.5017,46.393,46.4927,1263716.0
2021-07-28 10:50:00,51.32,51.39,51.31,51.37,1347088.0,46.4927,46.5561,46.4836,46.538,1347088.0
2021-07-28 10:55:00,51.36,51.38,51.34,51.34,303944.0,46.5289,46.547,46.5108,46.5108,303944.0
2021-07-28 11:00:00,51.35,51.41,51.32,51.41,472338.0,46.5199,46.5742,46.4927,46.5742,472338.0
2021-07-28 11:05:00,51.41,51.44,51.38,51.41,442235.0,46.5742,46.6014,46.547,46.5742,442235.0
2021-07-28 11:10:00,51.41,51.47,51.4,51.45,411439.0,46.5742,46.6286,46.5652,46.6105,411439.0
2021-07-28 11:15:00,51.45,51.5,51.44,51.49,320587.0,46.6105,46.6557,46.6014,46.6467,320587.0
2021-07-28 11:20:00,51.49,51.5,51.44,51.46,259015.0,46.6467,46.6557,46.6014,46.6195,259015.0
2021-07-28 11:25:00,51.46,51.48,51.42,51.42,610323.0,46.6195,46.6376,46.5833,46.5833,610323.0
2021-07-28 11:30:00,51.43,51.46,51.4,51.46,632732.0,46.5923,46.6195,46.5652,46.6195,632732.0
2021-07-28 11:35:00,51.46,51.48,51.42,51.45,1092918.0,46.6195,46.6376,46.5833,46.6105,1092918.0
2021-07-28 11:40:00,51.45,51.51,51.42,51.49,1688310.0,46.6105,46.6648,46.5833,46.6467,1688310.0
2021-07-28 11:45:00,51.49,51.52,51.46,51.5,552506.0,46.6467,46.6739,46.6195,46.6557,552506.0
2021-07-28 11:50:00,51.5,51.54,51.49,51.54,325500.0,46.6557,46.692,46.6467,46.692,325500.0
2021-07-28 11:55:00,51.53,51.59,51.52,51.59,376085.0,46.6829,46.7373,46.6739,46.7373,376085.0
2021-07-28 12:00:00,51.59,51.59,51.53,51.53,423481.0,46.7373,46.7373,46.6829,46.6829,423481.0
2021-07-28 12:05:00,51.53,51.56,51.53,51.54,457341.0,46.6829,46.7101,46.6829,46.692,457341.0
2021-07-28 12:10:00,51.54,51.57,51.53,51.57,244015.0,46.692,46.7192,46.6829,46.7192,244015.0
2021-07-28 12:15:00,51.57,51.63,51.56,51.63,420774.0,46.7192,46.7735,46.7101,46.7735,420774.0
2021-07-28 12:20:00,51.63,51.64,51.58,51.59,359789.0,46.7735,46.7826,46.7282,46.7373,359789.0
2021-07-28 12:25:00,51.59,51.59,51.54,51.57,134029.0,46.7373,46.7373,46.692,46.7192,134029.0
2021-07-28 12:30:00,51.57,51.61,51.56,51.6,160879.0,46.7192,46.7554,46.7101,46.7463,160879.0
2021-07-28 12:35:00,51.6,51.62,51.56,51.58,241667.0,46.7463,46.7645,46.7101,46.7282,241667.0
2021-07-28 12:40:00,51.58,51.61,51.57,51.59,369288.0,46.7282,46.7554,46.7192,46.7373,369288.0
2021-07-28 12:45:00,51.59,51.61,51.56,51.58,113635.0,46.7373,46.7554,46.7101,46.7282,113635.0
2021-07-28 12:50:00,51.58,51.58,51.48,51.49,605832.0,46.7282,46.7282,46.6376,46.6467,605832.0
2021-07-28 12:55:00,51.49,51.53,51.49,51.53,276031.0,46.6467,46.6829,46.6467,46.6829,276031.0
2021-07-28 13:00:00,51.53,51.6,51.52,51.58,231608.0,46.6829,46.7463,46.6739,46.7282,231608.0
2021-07-28 13:05:00,51.59,51.59,51.52,51.55,251818.0,46.7373,46.7373,46.6739,46.701,251818.0
2021-07-28 13:10:00,51.55,51.58,51.53,51.57,255271.0,46.701,46.7282,46.6829,46.7192,255271.0
2021-07-28 13:15:00,51.57,51.57,51.52,51.53,297875.0,46.7192,46.7192,46.6739,46.6829,297875.0
2021-07-28 13:20:00,51.53,51.53,51.49,51.49,250483.0,46.6829,46.6829,46.6467,46.6467,250483.0
2021-07-28 13:25:00,51.5,51.5,51.44,51.45,314513.0,46.6557,46.6557,46.6014,46.6105,314513.0
2021-07-28 13:30:00,51.45,51.45,51.4,51.4,325783.0,46.6105,46.6105,46.5652,46.5652,325783.0
2021-07-28 13:35:00,51.41,51.42,51.39,51.41,101223.0,46.5742,46.5833,46.5561,46.5742,101223.0
2021-07-28 13:40:00,51.4,51.45,51.4,51.45,346621.0,46.5652,46.6105,46.5652,46.6105,346621.0
2021-07-28 13:45:00,51.45,51.46,51.43,51.46,174947.0,46.6105,46.6195,46.5923,46.6195,174947.0
2021-07-28 13:50:00,51.45,51.46,51.43,51.46,123989.0,46.6105,46.6195,46.5923,46.6195,123989.0
2021-07-28 13:55:00,51.46,51.5,51.45,51.45,383191.0,46.6195,46.6557,46.6105,46.6105,383191.0
2021-07-28 14:00:00,51.46,51.53,51.09,51.5,1565122.0,46.6195,46.6829,46.2843,46.6557,1565122.0
2021-07-28 14:05:00,51.49,51.49,51.38,51.44,221868.0,46.6467,46.6467,46.547,46.6014,221868.0
2021-07-28 14:10:00,51.44,51.6,51.42,51.59,342614.0,46.6014,46.7463,46.5833,46.7373,342614.0
2021-07-28 14:15:00,51.59,51.59,51.52,51.53,204012.0,46.7373,46.7373,46.6739,46.6829,204012.0
2021-07-28 14:20:00,51.53,51.64,51.51,51.62,357431.0,46.6829,46.7826,46.6648,46.7645,357431.0
2021-07-28 14:25:00,51.61,51.63,51.58,51.6,137220.0,46.7554,46.7735,46.7282,46.7463,137220.0
2021-07-28 14:30:00,51.6,51.63,51.57,51.63,189260.0,46.7463,46.7735,46.7192,46.7735,189260.0
2021-07-28 14:35:00,51.63,51.72,51.51,51.72,537006.0,46.7735,46.8551,46.6648,46.8551,537006.0
2021-07-28 14:40:00,51.71,51.84,51.7,51.81,1034057.0,46.846,46.9638,46.8369,46.9366,1034057.0
2021-07-28 14:45:00,51.81,51.87,51.8,51.85,381956.0,46.9366,46.9909,46.9275,46.9728,381956.0
2021-07-28 14:50:00,51.85,51.87,51.76,51.8,938029.0,46.9728,46.9909,46.8913,46.9275,938029.0
2021-07-28 14:55:00,51.79,51.86,51.79,51.81,384611.0,46.9185,46.9819,46.9185,46.9366,384611.0
2021-07-28 15:00:00,51.81,51.85,51.78,51.81,673414.0,46.9366,46.9728,46.9094,46.9366,673414.0
2021-07-28 15:05:00,51.81,51.82,51.78,51.81,600887.0,46.9366,46.9456,46.9094,46.9366,600887.0
2021-07-28 15:10:00,51.81,51.82,51.74,51.77,1136815.0,46.9366,46.9456,46.8732,46.9004,1136815.0
2021-07-28 15:15:00,51.77,51.85,51.76,51.84,316733.0,46.9004,46.9728,46.8913,46.9638,316733.0
2021-07-28 15:20:00,51.84,51.87,51.83,51.85,274034.0,46.9638,46.9909,46.9547,46.9728,274034.0
2021-07-28 15:25:00,51.85,51.86,51.82,51.85,314896.0,46.9728,46.9819,46.9456,46.9728,314896.0
2021-07-28 15:30:00,51.85,51.94,51.85,51.91,323316.0,46.9728,47.0544,46.9728,47.0272,323316.0
2021-07-28 15:35:00,51.91,51.92,51.85,51.86,284921.0,47.0272,47.0362,46.9728,46.9819,284921.0
2021-07-28 15:40:00,51.86,51.87,51.83,51.85,472549.0,46.9819,46.9909,46.9547,46.9728,472549.0
2021-07-28 15:45:00,51.85,51.88,51.82,51.84,427688.0,46.9728,47.0,46.9456,46.9638,427688.0
2021-07-28 15:50:00,51.84,51.85,51.81,51.81,737589.0,46.9638,46.9728,46.9366,46.9366,737589.0
2021-07-28 15:55:00,51.82,51.87,51.81,51.87,3094174.0,46.9456,46.9909,46.9366,46.9909,3094174.0
2021-07-29 09:30:00,52.26,52.28,52.06,52.13,3346147.0,47.3443,47.3624,47.1631,47.2265,3346147.0
2021-07-29 09:35:00,52.13,52.22,52.1,52.22,2667588.0,47.2265,47.308,47.1993,47.308,2667588.0
2021-07-29 09:40:00,52.22,52.24,52.1,52.1,1232013.0,47.308,47.3261,47.1993,47.1993,1232013.0
2021-07-29 09:45:00,52.1,52.13,52.04,52.09,899841.0,47.1993,47.2265,47.145,47.1902,899841.0
2021-07-29 09:50:00,52.09,52.1,51.97,51.99,684036.0,47.1902,47.1993,47.0815,47.0997,684036.0
2021-07-29 09:55:00,51.99,52.03,51.94,51.94,515338.0,47.0997,47.1359,47.0544,47.0544,515338.0
2021-07-29 10:00:00,51.94,51.96,51.89,51.96,748239.0,47.0544,47.0725,47.0091,47.0725,748239.0
2021-07-29 10:05:00,51.96,51.98,51.89,51.97,823977.0,47.0725,47.0906,47.0091,47.0815,823977.0
2021-07-29 10:10:00,51.97,52.0,51.92,51.98,801553.0,47.0815,47.1087,47.0362,47.0906,801553.0
2021-07-29 10:15:00,51.98,52.06,51.97,52.02,551691.0,47.0906,47.1631,47.0815,47.1268,551691.0
2021-07-29 10:20:00,52.01,52.03,51.97,52.01,243051.0,47.1178,47.1359,47.0815,47.1178,243051.0
2021-07-29 10:25:00,52.02,52.05,52.01,52.04,202439.0,47.1268,47.154,47.1178,47.145,202439.0
2021-07-29 10:30:00,52.05,52.06,51.97,52.01,533248.0,47.154,47.1631,47.0815,47.1178,533248.0
2021-07-29 10:35:00,52.0,52.07,52.0,52.06,604086.0,47.1087,47.1721,47.1087,47.1631,604086.0
2021-07-29 10:40:00,52.06,52.11,52.05,52.08,600813.0,47.1631,47.2084,47.154,47.1812,600813.0
2021-07-29 10:45:00,52.08,52.1,52.05,52.1,275327.0,47.1812,47.1993,47.154,47.1993,275327.0
2021-07-29 10:50:00,52.1,52.11,52.07,52.1,568505.0,47.1993,47.2084,47.1721,47.1993,568505.0
2021-07-29 10:55:00,52.1,52.1,52.06,52.1,384593.0,47.1993,47.1993,47.1631,47.1993,384593.0
2021-07-29 11:00:00,52.1,52.11,52.07,52.1,352000.0,47.1993,47.2084,47.1721,47.1993,352000.0
2021-07-29 11:05:00,52.09,52.16,52.09,52.16,275647.0,47.1902,47.2537,47.1902,47.2537,275647.0
2021-07-29 11:10:00,52.16,52.17,52.14,52.16,380731.0,47.2537,47.2627,47.2355,47.2537,380731.0
2021-07-29 11:15:00,52.16,52.21,52.16,52.21,614681.0,47.2537,47.299,47.2537,47.299,614681.0
2021-07-29 11:20:00,52.21,52.21,52.17,52.21,296415.0,47.299,47.299,47.2627,47.299,296415.0
2021-07-29 11:25:00,52.2,52.21,52.14,52.16,2214952.0,47.2899,47.299,47.2355,47.2537,2214952.0
2021-07-29 11:30:00,52.17,52.18,52.11,52.11,742829.0,47.2627,47.2718,47.2084,47.2084,742829.0
2021-07-29 11:35:00,52.11,52.12,52.07,52.08,498072.0,47.2084,47.2174,47.1721,47.1812,498072.0
2021-07-29 11:40:00,52.08,52.13,52.07,52.12,341519.0,47.1812,47.2265,47.1721,47.2174,341519.0
2021-07-29 11:45:00,52.12,52.14,52.11,52.12,200968.0,47.2174,47.2355,47.2084,47.2174,200968.0
2021-07-29 11:50:00,52.12,52.12,52.07,52.08,311444.0,47.2174,47.2174,47.1721,47.1812,311444.0
2021-07-29 11:55:00,52.07,52.1,52.07,52.07,194746.0,47.1721,47.1993,47.1721,47.1721,194746.0
2021-07-29 12:00:00,52.07,52.09,52.07,52.08,340841.0,47.1721,47.1902,47.1721,47.1812,340841.0
2021-07-29 12:05:00,52.08,52.1,52.06,52.07,247452.0,47.1812,47.1993,47.1631,47.1721,247452.0
2021-07-29 12:10:00,52.07,52.1,52.06,52.1,92180.0,47.1721,47.1993,47.1631,47.1993,92180.0
2021-07-29 12:15:00,52.1,52.15,52.09,52.14,591952.0,47.1993,47.2446,47.1902,47.2355,591952.0
2021-07-29 12:20:00,52.14,52.15,52.12,52.14,118778.0,47.2355,47.2446,47.2174,47.2355,118778.0
2021-07-29 12:25:00,52.14,52.15,52.1,52.11,234125.0,47.2355,47.2446,47.1993,47.2084,234125.0
2021-07-29 12:30:00,52.11,52.12,52.07,52.08,168331.0,47.2084,47.2174,47.1721,47.1812,168331.0
2021-07-29 12:35:00,52.08,52.09,52.06,52.07,342837.0,47.1812,47.1902,47.1631,47.1721,342837.0
2021-07-29 12:40:00,52.07,52.07,52.02,52.04,402106.0,47.1721,47.1721,47.1268,47.145,402106.0
2021-07-29 12:45:00,52.03,52.04,52.01,52.04,190034.0,47.1359,47.145,47.1178,47.145,190034.0
2021-07-29 12:50:00,52.04,52.06,52.03,52.05,125867.0,47.145,47.1631,47.1359,47.154,125867.0
2021-07-29 12:55:00,52.05,52.06,52.03,52.05,107338.0,47.154,47.1631,47.1359,47.154,107338.0
2021-07-29 13:00:00,52.05,52.11,52.05,52.1,219722.0,47.154,47.2084,47.154,47.1993,219722.0
2021-07-29 13:05:00,52.09,52.12,52.08,52.12,263959.0,47.1902,47.2174,47.1812,47.2174,263959.0
2021-07-29 13:10:00,52.11,52.12,52.09,52.1,122112.0,47.2084,47.2174,47.1902,47.1993,122112.0
2021-07-29 13:15:00,52.1,52.11,52.07,52.08,99529.0,47.1993,47.2084,47.1721,47.1812,99529.0
2021-07-29 13:20:00,52.08,52.1,52.07,52.1,164924.0,47.1812,47.1993,47.1721,47.1993,164924.0
2021-07-29 13:25:00,52.09,52.13,52.09,52.13,252004.0,47.1902,47.2265,47.1902,47.2265,252004.0
2021-07-29 13:30:00,52.12,52.13,52.09,52.09,340309.0,47.2174,47.2265,47.1902,47.1902,340309.0
2021-07-29 13:35:00,52.1,52.11,52.08,52.1,203140.0,47.1993,47.2084,47.1812,47.1993,203140.0
2021-07-29 13:40:00,52.1,52.11,52.09,52.11,156880.0,47.1993,47.2084,47.1902,47.2084,156880.0
2021-07-29 13:45:00,52.11,52.11,52.1,52.11,131815.0,47.2084,47.2084,47.1993,47.2084,131815.0
2021-07-29 13:50:00,52.11,52.11,52.08,52.11,360214.0,47.2084,47.2084,47.1812,47.2084,360214.0
2021-07-29 13:55:00,52.11,52.11,52.09,52.11,117468.0,47.2084,47.2084,47.1902,47.2084,117468.0
2021-07-29 14:00:00,52.11,52.13,52.1,52.12,212015.0,47.2084,47.2265,47.1993,47.2174,212015.0
2021-07-29 14:05:00,52.13,52.13,52.12,52.13,32102.0,47.2265,47.2265,47.2174,47.2265,32102.0
2021-07-29 14:10:00,52.13,52.15,52.13,52.14,170163.0,47.2265,47.2446,47.2265,47.2355,170163.0
2021-07-29 14:15:00,52.15,52.15,52.09,52.11,203224.0,47.2446,47.2446,47.1902,47.2084,203224.0
2021-07-29 14:20:00,52.12,52.13,52.11,52.13,112296.0,47.2174,47.2265,47.2084,47.2265,112296.0
2021-07-29 14:25:00,52.13,52.15,52.12,52.15,259789.0,47.2265,47.2446,47.2174,47.2446,259789.0
2021-07-29 14:30:00,52.15,52.17,52.14,52.15,355829.0,47.2446,47.2627,47.2355,47.2446,355829.0
2021-07-29 14:35:00,52.15,52.15,52.1,52.11,149293.0,47.2446,47.2446,47.1993,47.2084,149293.0
2021-07-29 14:40:00,52.11,52.13,52.1,52.11,331081.0,47.2084,47.2265,47.1993,47.2084,331081.0
2021-07-29 14:45:00,52.11,52.12,52.09,52.11,471832.0,47.2084,47.2174,47.1902,47.2084,471832.0
2021-07-29 14:50:00,52.1,52.13,52.05,52.06,899691.0,47.1993,47.2265,47.154,47.1631,899691.0
2021-07-29 14:55:00,52.06,52.08,52.05,52.07,1186077.0,47.1631,47.1812,47.154,47.1721,1186077.0
2021-07-29 15:00:00,52.07,52.08,52.04,52.08,363144.0,47.1721,47.1812,47.145,47.1812,363144.0
2021-07-29 15:05:00,52.08,52.09,52.07,52.09,469667.0,47.1812,47.1902,47.1721,47.1902,469667.0
2021-07-29 15:10:00,52.09,52.09,52.05,52.05,452410.0,47.1902,47.1902,47.154,47.154,452410.0
2021-07-29 15:15:00,52.06,52.08,52.06,52.08,198865.0,47.1631,47.1812,47.1631,47.1812,198865.0
2021-07-29 15:20:00,52.07,52.08,52.05,52.07,242179.0,47.1721,47.1812,47.154,47.1721,242179.0
2021-07-29 15:25:00,52.07,52.08,52.04,52.05,397500.0,47.1721,47.1812,47.145,47.154,397500.0
2021-07-29 15:30:00,52.04,52.09,52.04,52.08,401028.0,47.145,47.1902,47.145,47.1812,401028.0
2021-07-29 15:35:00,52.08,52.1,52.07,52.08,342076.0,47.1812,47.1993,47.1721,47.1812,342076.0
2021-07-29 15:40:00,52.08,52.1,52.07,52.09,365982.0,47.1812,47.1993,47.1721,47.1902,365982.0
2021-07-29 15:45:00,52.09,52.09,52.06,52.06,521395.0,47.1902,47.1902,47.1631,47.1631,521395.0
2021-07-29 15:50:00,52.06,52.1,52.05,52.09,1333304.0,47.1631,47.1993,47.154,47.1902,1333304.0
2021-07-29 15:55:00,52.1,52.13,52.08,52.11,2453787.0,47.1993,47.2265,47.1812,47.2084,2453787.0
2021-07-30 09:30:00,51.45,51.58,51.43,51.58,1941903.0,46.6105,46.7282,46.5923,46.7282,1941903.0
2021-07-30 09:35:00,51.58,51.68,51.56,51.68,966863.0,46.7282,46.8188,46.7101,46.8188,966863.0
2021-07-30 09:40:00,51.68,51.69,51.63,51.66,850196.0,46.8188,46.8279,46.7735,46.8007,850196.0
2021-07-30 09:45:00,51.66,51.79,51.66,51.77,744346.0,46.8007,46.9185,46.8007,46.9004,744346.0
2021-07-30 09:50:00,51.77,51.82,51.75,51.8,496976.0,46.9004,46.9456,46.8822,46.9275,496976.0
2021-07-30 09:55:00,51.79,51.81,51.76,51.77,495606.0,46.9185,46.9366,46.8913,46.9004,495606.0
2021-07-30 10:00:00,51.76,51.79,51.74,51.79,483346.0,46.8913,46.9185,46.8732,46.9185,483346.0
2021-07-30 10:05:00,51.78,51.86,51.76,51.83,1611676.0,46.9094,46.9819,46.8913,46.9547,1611676.0
2021-07-30 10:10:00,51.83,51.84,51.76,51.8,817635.0,46.9547,46.9638,46.8913,46.9275,817635.0
2021-07-30 10:15:00,51.81,51.81,51.67,51.68,475891.0,46.9366,46.9366,46.8098,46.8188,475891.0
2021-07-30 10:20:00,51.68,51.72,51.67,51.71,534540.0,46.8188,46.8551,46.8098,46.846,534540.0
2021-07-30 10:25:00,51.7,51.75,51.69,51.7,785102.0,46.8369,46.8822,46.8279,46.8369,785102.0
2021-07-30 10:30:00,51.7,51.71,51.64,51.64,386165.0,46.8369,46.846,46.7826,46.7826,386165.0
2021-07-30 10:35:00,51.64,51.7,51.63,51.66,412589.0,46.7826,46.8369,46.7735,46.8007,412589.0
2021-07-30 10:40:00,51.66,51.71,51.66,51.7,430788.0,46.8007,46.846,46.8007,46.8369,430788.0
2021-07-30 10:45:00,51.69,51.71,51.66,51.68,580292.0,46.8279,46.846,46.8007,46.8188,580292.0
2021-07-30 10:50:00,51.68,51.77,51.67,51.75,582821.0,46.8188,46.9004,46.8098,46.8822,582821.0
2021-07-30 10:55:00,51.74,51.75,51.7,51.7,885909.0,46.8732,46.8822,46.8369,46.8369,885909.0
2021-07-30 11:00:00,51.7,51.71,51.63,51.69,2730099.0,46.8369,46.846,46.7735,46.8279,2730099.0
2021-07-30 11:05:00,51.68,51.71,51.64,51.71,706311.0,46.8188,46.846,46.7826,46.846,706311.0
2021-07-30 11:10:00,51.71,51.71,51.66,51.69,506686.0,46.846,46.846,46.8007,46.8279,506686.0
2021-07-30 11:15:00,51.69,51.73,51.67,51.71,958993.0,46.8279,46.8641,46.8098,46.846,958993.0
2021-07-30 11:20:00,51.71,51.72,51.68,51.7,618567.0,46.846,46.8551,46.8188,46.8369,618567.0
2021-07-30 11:25:00,51.7,51.71,51.67,51.69,694078.0,46.8369,46.846,46.8098,46.8279,694078.0
2021-07-30 11:30:00,51.69,51.74,51.65,51.65,1074297.0,46.8279,46.8732,46.7916,46.7916,1074297.0
2021-07-30 11:35:00,51.66,51.69,51.65,51.68,377127.0,46.8007,46.8279,46.7916,46.8188,377127.0
2021-07-30 11:40:00,51.68,51.72,51.66,51.72,979394.0,46.8188,46.8551,46.8007,46.8551,979394.0
2021-07-30 11:45:00,51.72,51.74,51.68,51.7,526936.0,46.8551,46.8732,46.8188,46.8369,526936.0
2021-07-30 11:50:00,51.7,51.74,51.7,51.71,439953.0,46.8369,46.8732,46.8369,46.846,439953.0
2021-07-30 11:55:00,51.71,51.73,51.69,51.7,162016.0,46.846,46.8641,46.8279,46.8369,162016.0
2021-07-30 12:00:00,51.7,51.74,51.69,51.71,281315.0,46.8369,46.8732,46.8279,46.846,281315.0
2021-07-30 12:05:00,51.71,51.73,51.69,51.72,271832.0,46.846,46.8641,46.8279,46.8551,271832.0
2021-07-30 12:10:00,51.73,51.74,51.71,51.73,398349.0,46.8641,46.8732,46.846,46.8641,398349.0
2021-07-30 12:15:00,51.73,51.77,51.72,51.75,622728.0,46.8641,46.9004,46.8551,46.8822,622728.0
2021-07-30 12:20:00,51.75,51.75,51.73,51.74,408739.0,46.8822,46.8822,46.8641,46.8732,408739.0
2021-07-30 12:25:00,51.74,51.75,51.73,51.74,332015.0,46.8732,46.8822,46.8641,46.8732,332015.0
2021-07-30 12:30:00,51.75,51.8,51.74,51.78,1154879.0,46.8822,46.9275,46.8732,46.9094,1154879.0
2021-07-30 12:35:00,51.77,51.77,51.75,51.76,280501.0,46.9004,46.9004,46.8822,46.8913,280501.0
2021-07-30 12:40:00,51.76,51.78,51.74,51.74,752592.0,46.8913,46.9094,46.8732,46.8732,752592.0
2021-07-30 12:45:00,51.75,51.75,51.73,51.75,283446.0,46.8822,46.8822,46.8641,46.8822,283446.0
2021-07-30 12:50:00,51.75,51.77,51.73,51.75,224909.0,46.8822,46.9004,46.8641,46.8822,224909.0
2021-07-30 12:55:00,51.75,51.75,51.72,51.73,299038.0,46.8822,46.8822,46.8551,46.8641,299038.0
2021-07-30 13:00:00,51.73,51.74,51.68,51.7,348328.0,46.8641,46.8732,46.8188,46.8369,348328.0
2021-07-30 13:05:00,51.7,51.72,51.69,51.71,558726.0,46.8369,46.8551,46.8279,46.846,558726.0
2021-07-30 13:10:00,51.71,51.71,51.69,51.7,371832.0,46.846,46.846,46.8279,46.8369,371832.0
2021-07-30 13:15:00,51.7,51.71,51.67,51.68,301877.0,46.8369,46.846,46.8098,46.8188,301877.0
2021-07-30 13:20:00,51.68,51.69,51.66,51.68,167715.0,46.8188,46.8279,46.8007,46.8188,167715.0
2021-07-30 13:25:00,51.68,51.68,51.66,51.66,244794.0,46.8188,46.8188,46.8007,46.8007,244794.0
2021-07-30 13:30:00,51.66,51.71,51.66,51.7,311714.0,46.8007,46.846,46.8007,46.8369,311714.0
2021-07-30 13:35:00,51.69,51.71,51.68,51.69,267647.0,46.8279,46.846,46.8188,46.8279,267647.0
2021-07-30 13:40:00,51.69,51.71,51.67,51.68,94872.0,46.8279,46.846,46.8098,46.8188,94872.0
2021-07-30 13:45:00,51.68,51.68,51.64,51.65,120213.0,46.8188,46.8188,46.7826,46.7916,120213.0
2021-07-30 13:50:00,51.65,51.65,51.6,51.6,354890.0,46.7916,46.7916,46.7463,46.7463,354890.0
2021-07-30 13:55:00,51.61,51.62,51.58,51.62,279499.0,46.7554,46.7645,46.7282,46.7645,279499.0
2021-07-30 14:00:00,51.62,51.62,51.59,51.6,396761.0,46.7645,46.7645,46.7373,46.7463,396761.0
2021-07-30 14:05:00,51.61,51.62,51.59,51.61,297150.0,46.7554,46.7645,46.7373,46.7554,297150.0
2021-07-30 14:10:00,51.62,51.62,51.59,51.59,215669.0,46.7645,46.7645,46.7373,46.7373,215669.0
2021-07-30 14:15:00,51.59,51.6,51.55,51.57,729436.0,46.7373,46.7463,46.701,46.7192,729436.0
2021-07-30 14:20:00,51.57,51.58,51.52,51.54,1257617.0,46.7192,46.7282,46.6739,46.692,1257617.0
2021-07-30 14:25:00,51.53,51.56,51.48,51.5,773588.0,46.6829,46.7101,46.6376,46.6557,773588.0
2021-07-30 14:30:00,51.51,51.53,51.5,51.52,301091.0,46.6648,46.6829,46.6557,46.6739,301091.0
2021-07-30 14:35:00,51.52,51.53,51.47,51.48,1186585.0,46.6739,46.6829,46.6286,46.6376,1186585.0
2021-07-30 14:40:00,51.47,51.49,51.45,51.48,647973.0,46.6286,46.6467,46.6105,46.6376,647973.0
2021-07-30 14:45:00,51.48,51.52,51.47,51.51,522396.0,46.6376,46.6739,46.6286,46.6648,522396.0
2021-07-30 14:50:00,51.51,51.54,51.5,51.54,421987.0,46.6648,46.692,46.6557,46.692,421987.0
2021-07-30 14:55:00,51.54,51.55,51.51,51.52,340570.0,46.692,46.701,46.6648,46.6739,340570.0
2021-07-30 15:00:00,51.52,51.56,51.51,51.55,363198.0,46.6739,46.7101,46.6648,46.701,363198.0
2021-07-30 15:05:00,51.55,51.58,51.55,51.58,293288.0,46.701,46.7282,46.701,46.7282,293288.0
2021-07-30 15:10:00,51.58,51.58,51.5,51.57,1079563.0,46.7282,46.7282,46.6557,46.7192,1079563.0
2021-07-30 15:15:00,51.57,51.58,51.55,51.55,576874.0,46.7192,46.7282,46.701,46.701,576874.0
2021-07-30 15:20:00,51.55,51.57,51.52,51.52,3234569.0,46.701,46.7192,46.6739,46.6739,3234569.0
2021-07-30 15:25:00,51.53,51.57,51.52,51.57,900930.0,46.6829,46.7192,46.6739,46.7192,900930.0
2021-07-30 15:30:00,51.57,51.59,51.55,51.59,305326.0,46.7192,46.7373,46.701,46.7373,305326.0
2021-07-30 15:35:00,51.58,51.59,51.53,51.54,671670.0,46.7282,46.7373,46.6829,46.692,671670.0
2021-07-30 15:40:00,51.54,51.55,51.49,51.49,577970.0,46.692,46.701,46.6467,46.6467,577970.0
2021-07-30 15:45:00,51.49,51.57,51.49,51.57,1122072.0,46.6467,46.7192,46.6467,46.7192,1122072.0
2021-07-30 15:50:00,51.57,51.61,51.56,51.58,1802644.0,46.7192,46.7554,46.7101,46.7282,1802644.0
2021-07-30 15:55:00,51.58,51.64,51.56,51.61,4255205.0,46.7282,46.7826,46.7101,46.7554,4255205.0
2021-08-02 09:30:00,52.05,52.12,52.02,52.12,1926710.0,47.154,47.2174,47.1268,47.2174,1926710.0
2021-08-02 09:35:00,52.12,52.12,52.06,52.09,1449529.0,47.2174,47.2174,47.1631,47.1902,1449529.0
2021-08-02 09:40:00,52.09,52.1,52.02,52.05,726085.0,47.1902,47.1993,47.1268,47.154,726085.0
2021-08-02 09:45:00,52.05,52.11,52.04,52.07,464274.0,47.154,47.2084,47.145,47.1721,464274.0
2021-08-02 09:50:00,52.07,52.07,51.99,52.04,233819.0,47.1721,47.1721,47.0997,47.145,233819.0
2021-08-02 09:55:00,52.04,52.09,52.04,52.09,159846.0,47.145,47.1902,47.145,47.1902,159846.0
2021-08-02 10:00:00,52.08,52.16,52.05,52.15,588666.0,47.1812,47.2537,47.154,47.2446,588666.0
2021-08-02 10:05:00,52.15,52.17,52.12,52.13,522554.0,47.2446,47.2627,47.2174,47.2265,522554.0
2021-08-02 10:10:00,52.13,52.18,52.13,52.17,270059.0,47.2265,47.2718,47.2265,47.2627,270059.0
2021-08-02 10:15:00,52.17,52.19,52.15,52.16,305360.0,47.2627,47.2808,47.2446,47.2537,305360.0
2021-08-02 10:20:00,52.16,52.18,52.14,52.15,98327.0,47.2537,47.2718,47.2355,47.2446,98327.0
2021-08-02 10:25:00,52.15,52.2,52.14,52.19,435110.0,47.2446,47.2899,47.2355,47.2808,435110.0
2021-08-02 10:30:00,52.19,52.23,52.16,52.18,470579.0,47.2808,47.3171,47.2537,47.2718,470579.0
2021-08-02 10:35:00,52.18,52.21,52.14,52.16,648400.0,47.2718,47.299,47.2355,47.2537,648400.0
2021-08-02 10:40:00,52.16,52.16,52.11,52.14,386056.0,47.2537,47.2537,47.2084,47.2355,386056.0
2021-08-02 10:45:00,52.15,52.16,52.12,52.15,366482.0,47.2446,47.2537,47.2174,47.2446,366482.0
2021-08-02 10:50:00,52.15,52.21,52.12,52.21,1289700.0,47.2446,47.299,47.2174,47.299,1289700.0
2021-08-02 10:55:00,52.21,52.21,52.17,52.21,1615980.0,47.299,47.299,47.2627,47.299,1615980.0
2021-08-02 11:00:00,52.21,52.25,52.19,52.25,911238.0,47.299,47.3352,47.2808,47.3352,911238.0
2021-08-02 11:05:00,52.25,52.25,52.17,52.18,643399.0,47.3352,47.3352,47.2627,47.2718,643399.0
2021-08-02 11:10:00,52.17,52.22,52.17,52.21,200700.0,47.2627,47.308,47.2627,47.299,200700.0
2021-08-02 11:15:00,52.22,52.23,52.17,52.2,259454.0,47.308,47.3171,47.2627,47.2899,259454.0
2021-08-02 11:20:00,52.21,52.25,52.19,52.24,209328.0,47.299,47.3352,47.2808,47.3261,209328.0
2021-08-02 11:25:00,52.24,52.24,52.2,52.21,216169.0,47.3261,47.3261,47.2899,47.299,216169.0
2021-08-02 11:30:00,52.22,52.23,52.18,52.19,221394.0,47.308,47.3171,47.2718,47.2808,221394.0
2021-08-02 11:35:00,52.19,52.21,52.17,52.17,120306.0,47.2808,47.299,47.2627,47.2627,120306.0
2021-08-02 11:40:00,52.18,52.19,52.13,52.15,182068.0,47.2718,47.2808,47.2265,47.2446,182068.0
2021-08-02 11:45:00,52.15,52.19,52.15,52.17,191210.0,47.2446,47.2808,47.2446,47.2627,191210.0
2021-08-02 11:50:00,52.17,52.18,52.14,52.16,125246.0,47.2627,47.2718,47.2355,47.2537,125246.0
2021-08-02 11:55:00,52.16,52.17,52.08,52.09,211929.0,47.2537,47.2627,47.1812,47.1902,211929.0
2021-08-02 12:00:00,52.09,52.09,52.01,52.05,1106143.0,47.1902,47.1902,47.1178,47.154,1106143.0
2021-08-02 12:05:00,52.05,52.05,51.96,51.97,928193.0,47.154,47.154,47.0725,47.0815,928193.0
2021-08-02 12:10:00,51.97,52.03,51.96,52.02,1810867.0,47.0815,47.1359,47.0725,47.1268,1810867.0
2021-08-02 12:15:00,52.03,52.06,52.02,52.05,174740.0,47.1359,47.1631,47.1268,47.154,174740.0
2021-08-02 12:20:00,52.05,52.08,52.03,52.05,286814.0,47.154,47.1812,47.1359,47.154,286814.0
2021-08-02 12:25:00,52.06,52.08,52.02,52.07,374100.0,47.1631,47.1812,47.1268,47.1721,374100.0
2021-08-02 12:30:00,52.07,52.14,52.06,52.13,259336.0,47.1721,47.2355,47.1631,47.2265,259336.0
2021-08-02 12:35:00,52.12,52.16,52.12,52.16,160929.0,47.2174,47.2537,47.2174,47.2537,160929.0
2021-08-02 12:40:00,52.16,52.17,52.15,52.15,147856.0,47.2537,47.2627,47.2446,47.2446,147856.0
2021-08-02 12:45:00,52.15,52.16,52.13,52.14,182800.0,47.2446,47.2537,47.2265,47.2355,182800.0
2021-08-02 12:50:00,52.15,52.16,52.13,52.15,247430.0,47.2446,47.2537,47.2265,47.2446,247430.0
2021-08-02 12:55:00,52.15,52.16,52.1,52.11,227094.0,47.2446,47.2537,47.1993,47.2084,227094.0
2021-08-02 13:00:00,52.12,52.13,52.1,52.1,254124.0,47.2174,47.2265,47.1993,47.1993,254124.0
2021-08-02 13:05:00,52.1,52.1,52.08,52.09,1146511.0,47.1993,47.1993,47.1812,47.1902,1146511.0
2021-08-02 13:10:00,52.09,52.13,52.08,52.13,247956.0,47.1902,47.2265,47.1812,47.2265,247956.0
2021-08-02 13:15:00,52.12,52.13,52.09,52.13,183086.0,47.2174,47.2265,47.1902,47.2265,183086.0
2021-08-02 13:20:00,52.13,52.15,52.12,52.14,147303.0,47.2265,47.2446,47.2174,47.2355,147303.0
2021-08-02 13:25:00,52.13,52.16,52.12,52.13,400748.0,47.2265,47.2537,47.2174,47.2265,400748.0
2021-08-02 13:30:00,52.13,52.13,52.1,52.12,1138406.0,47.2265,47.2265,47.1993,47.2174,1138406.0
2021-08-02 13:35:00,52.12,52.12,52.08,52.09,437771.0,47.2174,47.2174,47.1812,47.1902,437771.0
2021-08-02 13:40:00,52.09,52.09,52.06,52.07,1221939.0,47.1902,47.1902,47.1631,47.1721,1221939.0
2021-08-02 13:45:00,52.07,52.07,52.04,52.06,300508.0,47.1721,47.1721,47.145,47.1631,300508.0
2021-08-02 13:50:00,52.06,52.07,52.03,52.05,128383.0,47.1631,47.1721,47.1359,47.154,128383.0
2021-08-02 13:55:00,52.04,52.09,52.04,52.06,132893.0,47.145,47.1902,47.145,47.1631,132893.0
2021-08-02 14:00:00,52.06,52.08,52.03,52.03,187784.0,47.1631,47.1812,47.1359,47.1359,187784.0
2021-08-02 14:05:00,52.04,52.07,52.03,52.05,159656.0,47.145,47.1721,47.1359,47.154,159656.0
2021-08-02 14:10:00,52.05,52.07,52.04,52.06,289999.0,47.154,47.1721,47.145,47.1631,289999.0
2021-08-02 14:15:00,52.07,52.07,52.03,52.04,464375.0,47.1721,47.1721,47.1359,47.145,464375.0
2021-08-02 14:20:00,52.04,52.05,52.02,52.02,773373.0,47.145,47.154,47.1268,47.1268,773373.0
2021-08-02 14:25:00,52.03,52.04,52.02,52.03,121444.0,47.1359,47.145,47.1268,47.1359,121444.0
2021-08-02 14:30:00,52.03,52.05,52.02,52.05,58886.0,47.1359,47.154,47.1268,47.154,58886.0
2021-08-02 14:35:00,52.05,52.07,52.04,52.07,40113.0,47.154,47.1721,47.145,47.1721,40113.0
2021-08-02 14:40:00,52.07,52.07,52.02,52.05,161517.0,47.1721,47.1721,47.1268,47.154,161517.0
2021-08-02 14:45:00,52.05,52.05,52.02,52.03,42425.0,47.154,47.154,47.1268,47.1359,42425.0
2021-08-02 14:50:00,52.02,52.05,52.02,52.04,49390.0,47.1268,47.154,47.1268,47.145,49390.0
2021-08-02 14:55:00,52.04,52.05,52.02,52.02,87980.0,47.145,47.154,47.1268,47.1268,87980.0
2021-08-02 15:00:00,52.03,52.04,52.0,52.03,112509.0,47.1359,47.145,47.1087,47.1359,112509.0
2021-08-02 15:05:00,52.03,52.05,52.0,52.01,287177.0,47.1359,47.154,47.1087,47.1178,287177.0
2021-08-02 15:10:00,52.01,52.02,51.99,51.99,118639.0,47.1178,47.1268,47.0997,47.0997,118639.0
2021-08-02 15:15:00,52.0,52.01,51.98,52.0,96710.0,47.1087,47.1178,47.0906,47.1087,96710.0
2021-08-02 15:20:00,51.99,52.01,51.97,51.98,84594.0,47.0997,47.1178,47.0815,47.0906,84594.0
2021-08-02 15:25:00,51.98,51.99,51.95,51.97,180374.0,47.0906,47.0997,47.0634,47.0815,180374.0
2021-08-02 15:30:00,51.96,51.97,51.93,51.95,157574.0,47.0725,47.0815,47.0453,47.0634,157574.0
2021-08-02 15:35:00,51.95,51.96,51.92,51.93,219840.0,47.0634,47.0725,47.0362,47.0453,219840.0
2021-08-02 15:40:00,51.94,51.94,51.91,51.92,515122.0,47.0544,47.0544,47.0272,47.0362,515122.0
2021-08-02 15:45:00,51.92,51.94,51.91,51.92,243155.0,47.0362,47.0544,47.0272,47.0362,243155.0
2021-08-02 15:50:00,51.93,51.95,51.91,51.93,1759216.0,47.0453,47.0634,47.0272,47.0453,1759216.0
2021-08-02 15:55:00,51.93,51.99,51.93,51.99,2263871.0,47.0453,47.0997,47.0453,47.0997,2263871.0
2021-08-03 09:30:00,51.91,51.94,51.86,51.93,1385743.0,47.0272,47.0544,46.9819,47.0453,1385743.0
2021-08-03 09:35:00,51.93,51.94,51.81,51.81,658473.0,47.0453,47.0544,46.9366,46.9366,658473.0
2021-08-03 09:40:00,51.81,51.88,51.76,51.82,624105.0,46.9366,47.0,46.8913,46.9456,624105.0
2021-08-03 09:45:00,51.83,51.87,51.8,51.8,429072.0,46.9547,46.9909,46.9275,46.9275,429072.0
2021-08-03 09:50:00,51.8,51.8,51.71,51.71,481380.0,46.9275,46.9275,46.846,46.846,481380.0
2021-08-03 09:55:00,51.71,51.74,51.68,51.71,504322.0,46.846,46.8732,46.8188,46.846,504322.0
2021-08-03 10:00:00,51.7,51.79,51.69,51.78,263334.0,46.8369,46.9185,46.8279,46.9094,263334.0
2021-08-03 10:05:00,51.77,51.78,51.7,51.73,190298.0,46.9004,46.9094,46.8369,46.8641,190298.0
2021-08-03 10:10:00,51.74,51.78,51.71,51.75,280561.0,46.8732,46.9094,46.846,46.8822,280561.0
2021-08-03 10:15:00,51.75,51.83,51.74,51.82,380899.0,46.8822,46.9547,46.8732,46.9456,380899.0
2021-08-03 10:20:00,51.83,51.84,51.79,51.84,306941.0,46.9547,46.9638,46.9185,46.9638,306941.0
2021-08-03 10:25:00,51.83,51.85,51.81,51.84,146104.0,46.9547,46.9728,46.9366,46.9638,146104.0
2021-08-03 10:30:00,51.84,51.84,51.75,51.75,185914.0,46.9638,46.9638,46.8822,46.8822,185914.0
2021-08-03 10:35:00,51.75,51.84,51.74,51.82,284508.0,46.8822,46.9638,46.8732,46.9456,284508.0
2021-08-03 10:40:00,51.82,51.87,51.81,51.85,104751.0,46.9456,46.9909,46.9366,46.9728,104751.0
2021-08-03 10:45:00,51.86,51.92,51.83,51.92,260828.0,46.9819,47.0362,46.9547,47.0362,260828.0
2021-08-03 10:50:00,51.92,51.93,51.88,51.89,244056.0,47.0362,47.0453,47.0,47.0091,244056.0
2021-08-03 10:55:00,51.88,51.93,51.87,51.89,361181.0,47.0,47.0453,46.9909,47.0091,361181.0
2021-08-03 11:00:00,51.89,51.94,51.88,51.92,229110.0,47.0091,47.0544,47.0,47.0362,229110.0
2021-08-03 11:05:00,51.93,51.95,51.9,51.93,272776.0,47.0453,47.0634,47.0181,47.0453,272776.0
2021-08-03 11:10:00,51.92,51.92,51.88,51.9,169114.0,47.0362,47.0362,47.0,47.0181,169114.0
2021-08-03 11:15:00,51.89,51.9,51.84,51.85,483612.0,47.0091,47.0181,46.9638,46.9728,483612.0
2021-08-03 11:20:00,51.84,51.88,51.83,51.86,170265.0,46.9638,47.0,46.9547,46.9819,170265.0
2021-08-03 11:25:00,51.87,51.89,51.85,51.89,207814.0,46.9909,47.0091,46.9728,47.0091,207814.0
2021-08-03 11:30:00,51.89,51.92,51.86,51.88,305881.0,47.0091,47.0362,46.9819,47.0,305881.0
2021-08-03 11:35:00,51.89,51.93,51.88,51.92,198925.0,47.0091,47.0453,47.0,47.0362,198925.0
2021-08-03 11:40:00,51.91,52.0,51.91,51.99,397301.0,47.0272,47.1087,47.0272,47.0997,397301.0
2021-08-03 11:45:00,51.99,52.01,51.98,52.0,517435.0,47.0997,47.1178,47.0906,47.1087,517435.0
2021-08-03 11:50:00,52.0,52.01,51.99,52.01,170137.0,47.1087,47.1178,47.0997,47.1178,170137.0
2021-08-03 11:55:00,52.01,52.04,52.01,52.02,286952.0,47.1178,47.145,47.1178,47.1268,286952.0
2021-08-03 12:00:00,52.02,52.04,52.01,52.04,193019.0,47.1268,47.145,47.1178,47.145,193019.0
2021-08-03 12:05:00,52.04,52.05,52.02,52.03,233939.0,47.145,47.154,47.1268,47.1359,233939.0
2021-08-03 12:10:00,52.03,52.04,52.02,52.03,200394.0,47.1359,47.145,47.1268,47.1359,200394.0
2021-08-03 12:15:00,52.03,52.05,52.0,52.01,143401.0,47.1359,47.154,47.1087,47.1178,143401.0
2021-08-03 12:20:00,52.01,52.03,51.99,52.01,101050.0,47.1178,47.1359,47.0997,47.1178,101050.0
2021-08-03 12:25:00,52.01,52.03,52.0,52.03,194001.0,47.1178,47.1359,47.1087,47.1359,194001.0
2021-08-03 12:30:00,52.03,52.04,52.01,52.02,121557.0,47.1359,47.145,47.1178,47.1268,121557.0
2021-08-03 12:35:00,52.03,52.05,52.02,52.03,188325.0,47.1359,47.154,47.1268,47.1359,188325.0
2021-08-03 12:40:00,52.04,52.04,52.0,52.02,105760.0,47.145,47.145,47.1087,47.1268,105760.0
2021-08-03 12:45:00,52.03,52.04,52.01,52.02,68548.0,47.1359,47.145,47.1178,47.1268,68548.0
2021-08-03 12:50:00,52.02,52.04,52.0,52.03,122079.0,47.1268,47.145,47.1087,47.1359,122079.0
2021-08-03 12:55:00,52.04,52.06,52.03,52.04,100059.0,47.145,47.1631,47.1359,47.145,100059.0
2021-08-03 13:00:00,52.04,52.08,52.03,52.05,138263.0,47.145,47.1812,47.1359,47.154,138263.0
2021-08-03 13:05:00,52.06,52.09,52.05,52.08,205910.0,47.1631,47.1902,47.154,47.1812,205910.0
2021-08-03 13:10:00,52.08,52.08,52.05,52.08,73930.0,47.1812,47.1812,47.154,47.1812,73930.0
2021-08-03 13:15:00,52.08,52.1,52.05,52.05,110715.0,47.1812,47.1993,47.154,47.154,110715.0
2021-08-03 13:20:00,52.06,52.07,52.03,52.04,152004.0,47.1631,47.1721,47.1359,47.145,152004.0
2021-08-03 13:25:00,52.04,52.06,52.03,52.05,71784.0,47.145,47.1631,47.1359,47.154,71784.0
2021-08-03 13:30:00,52.05,52.06,52.04,52.05,107308.0,47.154,47.1631,47.145,47.154,107308.0
2021-08-03 13:35:00,52.05,52.07,52.04,52.07,456168.0,47.154,47.1721,47.145,47.1721,456168.0
2021-08-03 13:40:00,52.07,52.07,52.05,52.05,221296.0,47.1721,47.1721,47.154,47.154,221296.0
2021-08-03 13:45:00,52.05,52.07,52.04,52.05,214909.0,47.154,47.1721,47.145,47.154,214909.0
2021-08-03 13:50:00,52.05,52.08,52.04,52.07,425420.0,47.154,47.1812,47.145,47.1721,425420.0
2021-08-03 13:55:00,52.08,52.08,52.05,52.05,212885.0,47.1812,47.1812,47.154,47.154,212885.0
2021-08-03 14:00:00,52.05,52.06,52.01,52.05,145611.0,47.154,47.1631,47.1178,47.154,145611.0
2021-08-03 14:05:00,52.04,52.08,52.03,52.08,157869.0,47.145,47.1812,47.1359,47.1812,157869.0
2021-08-03 14:10:00,52.08,52.11,52.07,52.07,300978.0,47.1812,47.2084,47.1721,47.1721,300978.0
2021-08-03 14:15:00,52.07,52.13,52.06,52.12,2497958.0,47.1721,47.2265,47.1631,47.2174,2497958.0
2021-08-03 14:20:00,52.12,52.13,52.09,52.1,672236.0,47.2174,47.2265,47.1902,47.1993,672236.0
2021-08-03 14:25:00,52.1,52.13,52.1,52.12,372089.0,47.1993,47.2265,47.1993,47.2174,372089.0
2021-08-03 14:30:00,52.12,52.13,52.1,52.11,148544.0,47.2174,47.2265,47.1993,47.2084,148544.0
2021-08-03 14:35:00,52.11,52.12,52.1,52.12,90120.0,47.2084,47.2174,47.1993,47.2174,90120.0
2021-08-03 14:40:00,52.11,52.14,52.11,52.14,189210.0,47.2084,47.2355,47.2084,47.2355,189210.0
2021-08-03 14:45:00,52.14,52.15,52.09,52.1,300497.0,47.2355,47.2446,47.1902,47.1993,300497.0
2021-08-03 14:50:00,52.1,52.13,52.09,52.12,209058.0,47.1993,47.2265,47.1902,47.2174,209058.0
2021-08-03 14:55:00,52.13,52.15,52.11,52.13,172896.0,47.2265,47.2446,47.2084,47.2265,172896.0
2021-08-03 15:00:00,52.12,52.16,52.12,52.15,400508.0,47.2174,47.2537,47.2174,47.2446,400508.0
2021-08-03 15:05:00,52.15,52.17,52.14,52.17,167467.0,47.2446,47.2627,47.2355,47.2627,167467.0
2021-08-03 15:10:00,52.16,52.18,52.14,52.16,179809.0,47.2537,47.2718,47.2355,47.2537,179809.0
2021-08-03 15:15:00,52.16,52.18,52.16,52.17,85120.0,47.2537,47.2718,47.2537,47.2627,85120.0
2021-08-03 15:20:00,52.17,52.19,52.16,52.19,119443.0,47.2627,47.2808,47.2537,47.2808,119443.0
2021-08-03 15:25:00,52.19,52.2,52.17,52.2,233168.0,47.2808,47.2899,47.2627,47.2899,233168.0
2021-08-03 15:30:00,52.2,52.21,52.18,52.2,188444.0,47.2899,47.299,47.2718,47.2899,188444.0
2021-08-03 15:35:00,52.2,52.21,52.17,52.18,247476.0,47.2899,47.299,47.2627,47.2718,247476.0
2021-08-03 15:40:00,52.18,52.2,52.16,52.17,217227.0,47.2718,47.2899,47.2537,47.2627,217227.0
2021-08-03 15:45:00,52.17,52.19,52.17,52.18,235751.0,47.2627,47.2808,47.2627,47.2718,235751.0
2021-08-03 15:50:00,52.18,52.19,52.16,52.18,793172.0,47.2718,47.2808,47.2537,47.2718,793172.0
2021-08-03 15:55:00,52.18,52.22,52.17,52.21,1844472.0,47.2718,47.308,47.2627,47.299,1844472.0
2021-08-04 09:30:00,52.58,52.7,52.54,52.69,2317544.0,47.6342,47.7429,47.5979,47.7338,2317544.0
2021-08-04 09:35:00,52.69,52.73,52.67,52.7,1096476.0,47.7338,47.77,47.7157,47.7429,1096476.0
2021-08-04 09:40:00,52.7,52.76,52.69,52.76,722812.0,47.7429,47.7972,47.7338,47.7972,722812.0
2021-08-04 09:45:00,52.76,52.78,52.75,52.77,971059.0,47.7972,47.8153,47.7882,47.8063,971059.0
2021-08-04 09:50:00,52.77,52.79,52.74,52.76,800300.0,47.8063,47.8244,47.7791,47.7972,800300.0
2021-08-04 09:55:00,52.77,52.78,52.72,52.75,622836.0,47.8063,47.8153,47.761,47.7882,622836.0
2021-08-04 10:00:00,52.74,52.75,52.61,52.66,631825.0,47.7791,47.7882,47.6613,47.7066,631825.0
2021-08-04 10:05:00,52.65,52.66,52.61,52.66,545962.0,47.6976,47.7066,47.6613,47.7066,545962.0
2021-08-04 10:10:00,52.66,52.68,52.64,52.66,433498.0,47.7066,47.7248,47.6885,47.7066,433498.0
2021-08-04 10:15:00,52.66,52.66,52.6,52.61,150067.0,47.7066,47.7066,47.6523,47.6613,150067.0
2021-08-04 10:20:00,52.6,52.61,52.53,52.55,212881.0,47.6523,47.6613,47.5889,47.607,212881.0
2021-08-04 10:25:00,52.55,52.57,52.52,52.54,881331.0,47.607,47.6251,47.5798,47.5979,881331.0
2021-08-04 10:30:00,52.54,52.54,52.44,52.51,423945.0,47.5979,47.5979,47.5073,47.5707,423945.0
2021-08-04 10:35:00,52.52,52.53,52.48,52.51,293920.0,47.5798,47.5889,47.5436,47.5707,293920.0
2021-08-04 10:40:00,52.51,52.56,52.5,52.54,116101.0,47.5707,47.616,47.5617,47.5979,116101.0
2021-08-04 10:45:00,52.54,52.57,52.53,52.55,121305.0,47.5979,47.6251,47.5889,47.607,121305.0
2021-08-04 10:50:00,52.55,52.55,52.52,52.52,109530.0,47.607,47.607,47.5798,47.5798,109530.0
2021-08-04 10:55:00,52.52,52.54,52.49,52.54,1161325.0,47.5798,47.5979,47.5526,47.5979,1161325.0
2021-08-04 11:00:00,52.54,52.54,52.49,52.51,457910.0,47.5979,47.5979,47.5526,47.5707,457910.0
2021-08-04 11:05:00,52.5,52.52,52.49,52.51,378172.0,47.5617,47.5798,47.5526,47.5707,378172.0
2021-08-04 11:10:00,52.51,52.53,52.47,52.49,238333.0,47.5707,47.5889,47.5345,47.5526,238333.0
2021-08-04 11:15:00,52.49,52.49,52.45,52.46,124256.0,47.5526,47.5526,47.5164,47.5254,124256.0
2021-08-04 11:20:00,52.46,52.46,52.42,52.43,129311.0,47.5254,47.5254,47.4892,47.4983,129311.0
2021-08-04 11:25:00,52.43,52.44,52.41,52.43,191347.0,47.4983,47.5073,47.4801,47.4983,191347.0
2021-08-04 11:30:00,52.43,52.44,52.4,52.43,579096.0,47.4983,47.5073,47.4711,47.4983,579096.0
2021-08-04 11:35:00,52.43,52.44,52.38,52.39,272540.0,47.4983,47.5073,47.453,47.462,272540.0
2021-08-04 11:40:00,52.39,52.4,52.34,52.38,933038.0,47.462,47.4711,47.4167,47.453,933038.0
2021-08-04 11:45:00,52.37,52.41,52.37,52.41,139257.0,47.4439,47.4801,47.4439,47.4801,139257.0
2021-08-04 11:50:00,52.41,52.42,52.36,52.39,184031.0,47.4801,47.4892,47.4349,47.462,184031.0
2021-08-04 11:55:00,52.39,52.43,52.38,52.42,383313.0,47.462,47.4983,47.453,47.4892,383313.0
2021-08-04 12:00:00,52.42,52.42,52.39,52.4,66344.0,47.4892,47.4892,47.462,47.4711,66344.0
2021-08-04 12:05:00,52.41,52.43,52.4,52.42,157203.0,47.4801,47.4983,47.4711,47.4892,157203.0
2021-08-04 12:10:00,52.42,52.45,52.41,52.44,64370.0,47.4892,47.5164,47.4801,47.5073,64370.0
2021-08-04 12:15:00,52.43,52.45,52.4,52.41,295506.0,47.4983,47.5164,47.4711,47.4801,295506.0
2021-08-04 12:20:00,52.41,52.43,52.4,52.42,114452.0,47.4801,47.4983,47.4711,47.4892,114452.0
2021-08-04 12:25:00,52.42,52.43,52.41,52.43,67334.0,47.4892,47.4983,47.4801,47.4983,67334.0
2021-08-04 12:30:00,52.43,52.44,52.41,52.42,49837.0,47.4983,47.5073,47.4801,47.4892,49837.0
2021-08-04 12:35:00,52.41,52.45,52.41,52.45,22651.0,47.4801,47.5164,47.4801,47.5164,22651.0
2021-08-04 12:40:00,52.44,52.44,52.41,52.43,51939.0,47.5073,47.5073,47.4801,47.4983,51939.0
2021-08-04 12:45:00,52.44,52.45,52.43,52.45,54361.0,47.5073,47.5164,47.4983,47.5164,54361.0
2021-08-04 12:50:00,52.45,52.45,52.42,52.44,184441.0,47.5164,47.5164,47.4892,47.5073,184441.0
2021-08-04 12:55:00,52.44,52.46,52.43,52.46,63310.0,47.5073,47.5254,47.4983,47.5254,63310.0
2021-08-04 13:00:00,52.46,52.48,52.45,52.48,403049.0,47.5254,47.5436,47.5164,47.5436,403049.0
2021-08-04 13:05:00,52.48,52.5,52.47,52.5,166595.0,47.5436,47.5617,47.5345,47.5617,166595.0
2021-08-04 13:10:00,52.5,52.5,52.47,52.48,94225.0,47.5617,47.5617,47.5345,47.5436,94225.0
2021-08-04 13:15:00,52.48,52.5,52.46,52.49,38985.0,47.5436,47.5617,47.5254,47.5526,38985.0
2021-08-04 13:20:00,52.49,52.5,52.48,52.5,19378.0,47.5526,47.5617,47.5436,47.5617,19378.0
2021-08-04 13:25:00,52.49,52.51,52.49,52.51,21682.0,47.5526,47.5707,47.5526,47.5707,21682.0
2021-08-04 13:30:00,52.51,52.53,52.5,52.53,228983.0,47.5707,47.5889,47.5617,47.5889,228983.0
2021-08-04 13:35:00,52.53,52.53,52.5,52.51,61005.0,47.5889,47.5889,47.5617,47.5707,61005.0
2021-08-04 13:40:00,52.5,52.53,52.5,52.53,738642.0,47.5617,47.5889,47.5617,47.5889,738642.0
2021-08-04 13:45:00,52.53,52.56,52.52,52.55,749104.0,47.5889,47.616,47.5798,47.607,749104.0
2021-08-04 13:50:00,52.55,52.56,52.54,52.55,69214.0,47.607,47.616,47.5979,47.607,69214.0
2021-08-04 13:55:00,52.55,52.56,52.54,52.54,159983.0,47.607,47.616,47.5979,47.5979,159983.0
2021-08-04 14:00:00,52.55,52.56,52.53,52.53,57568.0,47.607,47.616,47.5889,47.5889,57568.0
2021-08-04 14:05:00,52.53,52.56,52.52,52.55,58529.0,47.5889,47.616,47.5798,47.607,58529.0
2021-08-04 14:10:00,52.55,52.58,52.54,52.58,40997.0,47.607,47.6342,47.5979,47.6342,40997.0
2021-08-04 14:15:00,52.57,52.58,52.54,52.55,115636.0,47.6251,47.6342,47.5979,47.607,115636.0
2021-08-04 14:20:00,52.55,52.56,52.54,52.55,111073.0,47.607,47.616,47.5979,47.607,111073.0
2021-08-04 14:25:00,52.55,52.57,52.54,52.55,45036.0,47.607,47.6251,47.5979,47.607,45036.0
2021-08-04 14:30:00,52.54,52.55,52.52,52.53,77634.0,47.5979,47.607,47.5798,47.5889,77634.0
2021-08-04 14:35:00,52.54,52.55,52.52,52.54,103453.0,47.5979,47.607,47.5798,47.5979,103453.0
2021-08-04 14:40:00,52.54,52.55,52.53,52.55,72677.0,47.5979,47.607,47.5889,47.607,72677.0
2021-08-04 14:45:00,52.55,52.55,52.5,52.5,70985.0,47.607,47.607,47.5617,47.5617,70985.0
2021-08-04 14:50:00,52.5,52.51,52.48,52.49,177778.0,47.5617,47.5707,47.5436,47.5526,177778.0
2021-08-04 14:55:00,52.49,52.51,52.48,52.49,119084.0,47.5526,47.5707,47.5436,47.5526,119084.0
2021-08-04 15:00:00,52.5,52.51,52.48,52.51,73235.0,47.5617,47.5707,47.5436,47.5707,73235.0
2021-08-04 15:05:00,52.5,52.52,52.49,52.49,117135.0,47.5617,47.5798,47.5526,47.5526,117135.0
2021-08-04 15:10:00,52.5,52.5,52.47,52.49,176582.0,47.5617,47.5617,47.5345,47.5526,176582.0
2021-08-04 15:15:00,52.49,52.49,52.47,52.48,124531.0,47.5526,47.5526,47.5345,47.5436,124531.0
2021-08-04 15:20:00,52.49,52.52,52.48,52.51,249919.0,47.5526,47.5798,47.5436,47.5707,249919.0
2021-08-04 15:25:00,52.51,52.53,52.51,52.53,92611.0,47.5707,47.5889,47.5707,47.5889,92611.0
2021-08-04 15:30:00,52.52,52.55,52.51,52.55,152849.0,47.5798,47.607,47.5707,47.607,152849.0
2021-08-04 15:35:00,52.55,52.55,52.53,52.53,146329.0,47.607,47.607,47.5889,47.5889,146329.0
2021-08-04 15:40:00,52.53,52.54,52.51,52.53,472387.0,47.5889,47.5979,47.5707,47.5889,472387.0
2021-08-04 15:45:00,52.53,52.54,52.51,52.52,450122.0,47.5889,47.5979,47.5707,47.5798,450122.0
2021-08-04 15:50:00,52.52,52.53,52.51,52.53,829465.0,47.5798,47.5889,47.5707,47.5889,829465.0
2021-08-04 15:55:00,52.53,52.53,52.46,52.46,2536764.0,47.5889,47.5889,47.5254,47.5254,2536764.0
2021-08-05 09:30:00,52.38,52.43,52.34,52.37,855467.0,47.453,47.4983,47.4167,47.4439,855467.0
2021-08-05 09:35:00,52.36,52.43,52.36,52.41,578779.0,47.4349,47.4983,47.4349,47.4801,578779.0
2021-08-05 09:40:00,52.42,52.43,52.37,52.41,239160.0,47.4892,47.4983,47.4439,47.4801,239160.0
2021-08-05 09:45:00,52.41,52.41,52.36,52.38,389819.0,47.4801,47.4801,47.4349,47.453,389819.0
2021-08-05 09:50:00,52.38,52.42,52.36,52.4,342196.0,47.453,47.4892,47.4349,47.4711,342196.0
2021-08-05 09:55:00,52.4,52.43,52.37,52.43,135787.0,47.4711,47.4983,47.4439,47.4983,135787.0
2021-08-05 10:00:00,52.43,52.44,52.39,52.44,208752.0,47.4983,47.5073,47.462,47.5073,208752.0
2021-08-05 10:05:00,52.43,52.46,52.41,52.42,300236.0,47.4983,47.5254,47.4801,47.4892,300236.0
2021-08-05 10:10:00,52.42,52.46,52.41,52.46,249253.0,47.4892,47.5254,47.4801,47.5254,249253.0
2021-08-05 10:15:00,52.46,52.47,52.44,52.46,279030.0,47.5254,47.5345,47.5073,47.5254,279030.0
2021-08-05 10:20:00,52.46,52.47,52.43,52.45,211977.0,47.5254,47.5345,47.4983,47.5164,211977.0
2021-08-05 10:25:00,52.45,52.5,52.45,52.48,159663.0,47.5164,47.5617,47.5164,47.5436,159663.0
2021-08-05 10:30:00,52.48,52.53,52.48,52.51,231420.0,47.5436,47.5889,47.5436,47.5707,231420.0
2021-08-05 10:35:00,52.51,52.52,52.48,52.49,70120.0,47.5707,47.5798,47.5436,47.5526,70120.0
2021-08-05 10:40:00,52.48,52.49,52.45,52.45,74368.0,47.5436,47.5526,47.5164,47.5164,74368.0
2021-08-05 10:45:00,52.45,52.5,52.44,52.5,115685.0,47.5164,47.5617,47.5073,47.5617,115685.0
2021-08-05 10:50:00,52.5,52.55,52.49,52.55,167811.0,47.5617,47.607,47.5526,47.607,167811.0
2021-08-05 10:55:00,52.54,52.54,52.5,52.52,84321.0,47.5979,47.5979,47.5617,47.5798,84321.0
2021-08-05 11:00:00,52.52,52.56,52.51,52.55,183065.0,47.5798,47.616,47.5707,47.607,183065.0
2021-08-05 11:05:00,52.55,52.56,52.54,52.55,93030.0,47.607,47.616,47.5979,47.607,93030.0
2021-08-05 11:10:00,52.55,52.56,52.52,52.53,125529.0,47.607,47.616,47.5798,47.5889,125529.0
2021-08-05 11:15:00,52.53,52.54,52.51,52.53,106388.0,47.5889,47.5979,47.5707,47.5889,106388.0
2021-08-05 11:20:00,52.53,52.54,52.49,52.51,91937.0,47.5889,47.5979,47.5526,47.5707,91937.0
2021-08-05 11:25:00,52.51,52.53,52.51,52.52,93249.0,47.5707,47.5889,47.5707,47.5798,93249.0
2021-08-05 11:30:00,52.52,52.55,52.51,52.55,96312.0,47.5798,47.607,47.5707,47.607,96312.0
2021-08-05 11:35:00,52.55,52.55,52.5,52.51,106869.0,47.607,47.607,47.5617,47.5707,106869.0
2021-08-05 11:40:00,52.5,52.51,52.49,52.51,104797.0,47.5617,47.5707,47.5526,47.5707,104797.0
2021-08-05 11:45:00,52.51,52.51,52.49,52.49,63053.0,47.5707,47.5707,47.5526,47.5526,63053.0
2021-08-05 11:50:00,52.5,52.51,52.48,52.5,48374.0,47.5617,47.5707,47.5436,47.5617,48374.0
2021-08-05 11:55:00,52.5,52.51,52.48,52.48,29973.0,47.5617,47.5707,47.5436,47.5436,29973.0
2021-08-05 12:00:00,52.49,52.5,52.44,52.45,166647.0,47.5526,47.5617,47.5073,47.5164,166647.0
2021-08-05 12:05:00,52.45,52.47,52.44,52.47,146306.0,47.5164,47.5345,47.5073,47.5345,146306.0
2021-08-05 12:10:00,52.47,52.48,52.45,52.47,42449.0,47.5345,47.5436,47.5164,47.5345,42449.0
2021-08-05 12:15:00,52.47,52.48,52.45,52.47,60375.0,47.5345,47.5436,47.5164,47.5345,60375.0
2021-08-05 12:20:00,52.47,52.47,52.44,52.46,46235.0,47.5345,47.5345,47.5073,47.5254,46235.0
2021-08-05 12:25:00,52.46,52.47,52.44,52.46,140489.0,47.5254,47.5345,47.5073,47.5254,140489.0
2021-08-05 12:30:00,52.46,52.48,52.45,52.48,52415.0,47.5254,47.5436,47.5164,47.5436,52415.0
2021-08-05 12:35:00,52.48,52.48,52.45,52.45,131049.0,47.5436,47.5436,47.5164,47.5164,131049.0
2021-08-05 12:40:00,52.46,52.47,52.45,52.46,70735.0,47.5254,47.5345,47.5164,47.5254,70735.0
2021-08-05 12:45:00,52.47,52.47,52.45,52.47,33567.0,47.5345,47.5345,47.5164,47.5345,33567.0
2021-08-05 12:50:00,52.48,52.48,52.45,52.47,24504.0,47.5436,47.5436,47.5164,47.5345,24504.0
2021-08-05 12:55:00,52.47,52.48,52.46,52.47,37472.0,47.5345,47.5436,47.5254,47.5345,37472.0
2021-08-05 13:00:00,52.47,52.47,52.44,52.46,75290.0,47.5345,47.5345,47.5073,47.5254,75290.0
2021-08-05 13:05:00,52.45,52.46,52.43,52.45,119597.0,47.5164,47.5254,47.4983,47.5164,119597.0
2021-08-05 13:10:00,52.45,52.45,52.44,52.45,70337.0,47.5164,47.5164,47.5073,47.5164,70337.0
2021-08-05 13:15:00,52.45,52.45,52.43,52.43,15780.0,47.5164,47.5164,47.4983,47.4983,15780.0
2021-08-05 13:20:00,52.43,52.45,52.42,52.44,49005.0,47.4983,47.5164,47.4892,47.5073,49005.0
2021-08-05 13:25:00,52.44,52.45,52.43,52.45,127231.0,47.5073,47.5164,47.4983,47.5164,127231.0
2021-08-05 13:30:00,52.45,52.45,52.43,52.45,76491.0,47.5164,47.5164,47.4983,47.5164,76491.0
2021-08-05 13:35:00,52.45,52.45,52.43,52.45,54499.0,47.5164,47.5164,47.4983,47.5164,54499.0
2021-08-05 13:40:00,52.45,52.45,52.43,52.45,32402.0,47.5164,47.5164,47.4983,47.5164,32402.0
2021-08-05 13:45:00,52.44,52.45,52.42,52.44,126785.0,47.5073,47.5164,47.4892,47.5073,126785.0
2021-08-05 13:50:00,52.43,52.44,52.42,52.44,35816.0,47.4983,47.5073,47.4892,47.5073,35816.0
2021-08-05 13:55:00,52.44,52.44,52.42,52.44,154731.0,47.5073,47.5073,47.4892,47.5073,154731.0
2021-08-05 14:00:00,52.44,52.46,52.43,52.44,157451.0,47.5073,47.5254,47.4983,47.5073,157451.0
2021-08-05 14:05:00,52.45,52.45,52.41,52.43,41078.0,47.5164,47.5164,47.4801,47.4983,41078.0
2021-08-05 14:10:00,52.43,52.44,52.42,52.44,45327.0,47.4983,47.5073,47.4892,47.5073,45327.0
2021-08-05 14:15:00,52.43,52.44,52.42,52.43,54369.0,47.4983,47.5073,47.4892,47.4983,54369.0
2021-08-05 14:20:00,52.43,52.43,52.4,52.42,75444.0,47.4983,47.4983,47.4711,47.4892,75444.0
2021-08-05 14:25:00,52.43,52.43,52.41,52.41,127034.0,47.4983,47.4983,47.4801,47.4801,127034.0
2021-08-05 14:30:00,52.41,52.42,52.4,52.41,259313.0,47.4801,47.4892,47.4711,47.4801,259313.0
2021-08-05 14:35:00,52.4,52.41,52.39,52.39,43337.0,47.4711,47.4801,47.462,47.462,43337.0
2021-08-05 14:40:00,52.4,52.41,52.39,52.4,101591.0,47.4711,47.4801,47.462,47.4711,101591.0
2021-08-05 14:45:00,52.4,52.41,52.39,52.41,24241.0,47.4711,47.4801,47.462,47.4801,24241.0
2021-08-05 14:50:00,52.41,52.41,52.4,52.4,39643.0,47.4801,47.4801,47.4711,47.4711,39643.0
2021-08-05 14:55:00,52.41,52.42,52.4,52.41,78672.0,47.4801,47.4892,47.4711,47.4801,78672.0
2021-08-05 15:00:00,52.41,52.44,52.41,52.44,93016.0,47.4801,47.5073,47.4801,47.5073,93016.0
2021-08-05 15:05:00,52.44,52.44,52.42,52.43,94756.0,47.5073,47.5073,47.4892,47.4983,94756.0
2021-08-05 15:10:00,52.42,52.43,52.4,52.41,224566.0,47.4892,47.4983,47.4711,47.4801,224566.0
2021-08-05 15:15:00,52.4,52.41,52.35,52.37,343574.0,47.4711,47.4801,47.4258,47.4439,343574.0
2021-08-05 15:20:00,52.37,52.38,52.36,52.37,92322.0,47.4439,47.453,47.4349,47.4439,92322.0
2021-08-05 15:25:00,52.37,52.38,52.36,52.38,101380.0,47.4439,47.453,47.4349,47.453,101380.0
2021-08-05 15:30:00,52.38,52.39,52.36,52.38,132472.0,47.453,47.462,47.4349,47.453,132472.0
2021-08-05 15:35:00,52.38,52.39,52.37,52.39,115924.0,47.453,47.462,47.4439,47.462,115924.0
2021-08-05 15:40:00,52.39,52.4,52.38,52.4,292030.0,47.462,47.4711,47.453,47.4711,292030.0
2021-08-05 15:45:00,52.39,52.4,52.36,52.37,404232.0,47.462,47.4711,47.4349,47.4439,404232.0
2021-08-05 15:50:00,52.37,52.4,52.36,52.4,489964.0,47.4439,47.4711,47.4349,47.4711,489964.0
2021-08-05 15:55:00,52.39,52.4,52.36,52.36,1032528.0,47.462,47.4711,47.4349,47.4349,1032528.0
2021-08-06 09:30:00,52.19,52.19,52.1,52.13,744594.0,47.2808,47.2808,47.1993,47.2265,744594.0
2021-08-06 09:35:00,52.13,52.14,52.06,52.11,472999.0,47.2265,47.2355,47.1631,47.2084,472999.0
2021-08-06 09:40:00,52.12,52.13,52.07,52.1,350018.0,47.2174,47.2265,47.1721,47.1993,350018.0
2021-08-06 09:45:00,52.1,52.11,52.01,52.02,469469.0,47.1993,47.2084,47.1178,47.1268,469469.0
2021-08-06 09:50:00,52.02,52.03,51.96,52.01,711326.0,47.1268,47.1359,47.0725,47.1178,711326.0
2021-08-06 09:55:00,52.01,52.06,51.99,52.05,648014.0,47.1178,47.1631,47.0997,47.154,648014.0
2021-08-06 10:00:00,52.05,52.08,52.03,52.07,310214.0,47.154,47.1812,47.1359,47.1721,310214.0
2021-08-06 10:05:00,52.07,52.09,52.04,52.05,1320571.0,47.1721,47.1902,47.145,47.154,1320571.0
2021-08-06 10:10:00,52.04,52.07,52.03,52.04,315245.0,47.145,47.1721,47.1359,47.145,315245.0
2021-08-06 10:15:00,52.04,52.05,52.0,52.01,1392181.0,47.145,47.154,47.1087,47.1178,1392181.0
2021-08-06 10:20:00,52.01,52.02,51.95,52.0,777311.0,47.1178,47.1268,47.0634,47.1087,777311.0
2021-08-06 10:25:00,52.0,52.0,51.94,51.95,956507.0,47.1087,47.1087,47.0544,47.0634,956507.0
2021-08-06 10:30:00,51.94,51.99,51.93,51.98,614803.0,47.0544,47.0997,47.0453,47.0906,614803.0
2021-08-06 10:35:00,51.98,51.99,51.94,51.97,266433.0,47.0906,47.0997,47.0544,47.0815,266433.0
2021-08-06 10:40:00,51.97,52.01,51.97,52.01,283756.0,47.0815,47.1178,47.0815,47.1178,283756.0
2021-08-06 10:45:00,52.0,52.01,51.91,51.91,329819.0,47.1087,47.1178,47.0272,47.0272,329819.0
2021-08-06 10:50:00,51.91,51.93,51.91,51.93,453965.0,47.0272,47.0453,47.0272,47.0453,453965.0
2021-08-06 10:55:00,51.93,51.93,51.9,51.91,317040.0,47.0453,47.0453,47.0181,47.0272,317040.0
2021-08-06 11:00:00,51.91,51.93,51.89,51.89,363872.0,47.0272,47.0453,47.0091,47.0091,363872.0
2021-08-06 11:05:00,51.89,51.9,51.85,51.88,420568.0,47.0091,47.0181,46.9728,47.0,420568.0
2021-08-06 11:10:00,51.88,51.88,51.83,51.87,363702.0,47.0,47.0,46.9547,46.9909,363702.0
2021-08-06 11:15:00,51.87,51.87,51.84,51.86,568836.0,46.9909,46.9909,46.9638,46.9819,568836.0
2021-08-06 11:20:00,51.86,51.91,51.85,51.89,439000.0,46.9819,47.0272,46.9728,47.0091,439000.0
2021-08-06 11:25:00,51.89,51.9,51.86,51.87,440435.0,47.0091,47.0181,46.9819,46.9909,440435.0
2021-08-06 11:30:00,51.87,51.9,51.86,51.89,379287.0,46.9909,47.0181,46.9819,47.0091,379287.0
2021-08-06 11:35:00,51.88,51.9,51.86,51.88,487478.0,47.0,47.0181,46.9819,47.0,487478.0
2021-08-06 11:40:00,51.88,51.89,51.86,51.86,291226.0,47.0,47.0091,46.9819,46.9819,291226.0
2021-08-06 11:45:00,51.87,51.88,51.84,51.87,262484.0,46.9909,47.0,46.9638,46.9909,262484.0
2021-08-06 11:50:00,51.87,51.88,51.86,51.88,163346.0,46.9909,47.0,46.9819,47.0,163346.0
2021-08-06 11:55:00,51.88,51.88,51.86,51.87,229602.0,47.0,47.0,46.9819,46.9909,229602.0
2021-08-06 12:00:00,51.88,51.88,51.85,51.87,124313.0,47.0,47.0,46.9728,46.9909,124313.0
2021-08-06 12:05:00,51.87,51.88,51.85,51.85,699114.0,46.9909,47.0,46.9728,46.9728,699114.0
2021-08-06 12:10:00,51.85,51.85,51.79,51.8,677613.0,46.9728,46.9728,46.9185,46.9275,677613.0
2021-08-06 12:15:00,51.8,51.82,51.8,51.81,133940.0,46.9275,46.9456,46.9275,46.9366,133940.0
2021-08-06 12:20:00,51.81,51.83,51.81,51.82,267896.0,46.9366,46.9547,46.9366,46.9456,267896.0
2021-08-06 12:25:00,51.82,51.83,51.8,51.83,303677.0,46.9456,46.9547,46.9275,46.9547,303677.0
2021-08-06 12:30:00,51.83,51.83,51.81,51.83,260301.0,46.9547,46.9547,46.9366,46.9547,260301.0
2021-08-06 12:35:00,51.83,51.85,51.83,51.83,178288.0,46.9547,46.9728,46.9547,46.9547,178288.0
2021-08-06 12:40:00,51.83,51.84,51.82,51.83,193346.0,46.9547,46.9638,46.9456,46.9547,193346.0
2021-08-06 12:45:00,51.83,51.83,51.81,51.83,166348.0,46.9547,46.9547,46.9366,46.9547,166348.0
2021-08-06 12:50:00,51.83,51.86,51.82,51.86,200253.0,46.9547,46.9819,46.9456,46.9819,200253.0
2021-08-06 12:55:00,51.85,51.86,51.83,51.85,195842.0,46.9728,46.9819,46.9547,46.9728,195842.0
2021-08-06 13:00:00,51.85,51.86,51.84,51.86,147026.0,46.9728,46.9819,46.9638,46.9819,147026.0
2021-08-06 13:05:00,51.86,51.87,51.84,51.87,211701.0,46.9819,46.9909,46.9638,46.9909,211701.0
2021-08-06 13:10:00,51.86,51.89,51.86,51.88,161852.0,46.9819,47.0091,46.9819,47.0,161852.0
2021-08-06 13:15:00,51.89,51.89,51.88,51.89,137045.0,47.0091,47.0091,47.0,47.0091,137045.0
2021-08-06 13:20:00,51.89,51.9,51.88,51.89,309099.0,47.0091,47.0181,47.0,47.0091,309099.0
2021-08-06 13:25:00,51.89,51.9,51.88,51.9,163988.0,47.0091,47.0181,47.0,47.0181,163988.0
2021-08-06 13:30:00,51.9,51.9,51.87,51.89,181883.0,47.0181,47.0181,46.9909,47.0091,181883.0
2021-08-06 13:35:00,51.89,51.89,51.88,51.88,255469.0,47.0091,47.0091,47.0,47.0,255469.0
2021-08-06 13:40:00,51.89,51.89,51.88,51.88,84330.0,47.0091,47.0091,47.0,47.0,84330.0
2021-08-06 13:45:00,51.88,51.9,51.87,51.89,321364.0,47.0,47.0181,46.9909,47.0091,321364.0
2021-08-06 13:50:00,51.89,51.9,51.88,51.89,122373.0,47.0091,47.0181,47.0,47.0091,122373.0
2021-08-06 13:55:00,51.9,51.91,51.88,51.89,382000.0,47.0181,47.0272,47.0,47.0091,382000.0
2021-08-06 14:00:00,51.89,51.92,51.89,51.91,240041.0,47.0091,47.0362,47.0091,47.0272,240041.0
2021-08-06 14:05:00,51.91,51.94,51.91,51.94,90811.0,47.0272,47.0544,47.0272,47.0544,90811.0
2021-08-06 14:10:00,51.94,51.95,51.89,51.9,287761.0,47.0544,47.0634,47.0091,47.0181,287761.0
2021-08-06 14:15:00,51.9,51.92,51.89,51.91,81133.0,47.0181,47.0362,47.0091,47.0272,81133.0
2021-08-06 14:20:00,51.91,51.92,51.88,51.9,170472.0,47.0272,47.0362,47.0,47.0181,170472.0
2021-08-06 14:25:00,51.9,51.9,51.88,51.9,88918.0,47.0181,47.0181,47.0,47.0181,88918.0
2021-08-06 14:30:00,51.9,51.92,51.89,51.91,110955.0,47.0181,47.0362,47.0091,47.0272,110955.0
2021-08-06 14:35:00,51.91,51.92,51.89,51.91,107392.0,47.0272,47.0362,47.0091,47.0272,107392.0
2021-08-06 14:40:00,51.91,51.92,51.9,51.91,86043.0,47.0272,47.0362,47.0181,47.0272,86043.0
2021-08-06 14:45:00,51.91,51.91,51.89,51.9,227151.0,47.0272,47.0272,47.0091,47.0181,227151.0
2021-08-06 14:50:00,51.9,51.92,51.89,51.9,140434.0,47.0181,47.0362,47.0091,47.0181,140434.0
2021-08-06 14:55:00,51.9,51.9,51.88,51.88,61204.0,47.0181,47.0181,47.0,47.0,61204.0
2021-08-06 15:00:00,51.89,51.89,51.86,51.87,109542.0,47.0091,47.0091,46.9819,46.9909,109542.0
2021-08-06 15:05:00,51.88,51.9,51.87,51.9,85388.0,47.0,47.0181,46.9909,47.0181,85388.0
2021-08-06 15:10:00,51.9,51.91,51.89,51.9,91889.0,47.0181,47.0272,47.0091,47.0181,91889.0
2021-08-06 15:15:00,51.89,51.9,51.87,51.89,135189.0,47.0091,47.0181,46.9909,47.0091,135189.0
2021-08-06 15:20:00,51.89,51.91,51.88,51.91,281320.0,47.0091,47.0272,47.0,47.0272,281320.0
2021-08-06 15:25:00,51.91,51.92,51.9,51.91,367762.0,47.0272,47.0362,47.0181,47.0272,367762.0
2021-08-06 15:30:00,51.91,51.93,51.9,51.92,379620.0,47.0272,47.0453,47.0181,47.0362,379620.0
2021-08-06 15:35:00,51.92,51.93,51.91,51.92,155480.0,47.0362,47.0453,47.0272,47.0362,155480.0
2021-08-06 15:40:00,51.91,51.92,51.9,51.9,556258.0,47.0272,47.0362,47.0181,47.0181,556258.0
2021-08-06 15:45:00,51.91,51.91,51.88,51.9,385821.0,47.0272,47.0272,47.0,47.0181,385821.0
2021-08-06 15:50:00,51.9,51.92,51.88,51.91,1609498.0,47.0181,47.0362,47.0,47.0272,1609498.0
2021-08-06 15:55:00,51.91,51.94,51.9,51.91,2627773.0,47.0272,47.0544,47.0181,47.0272,2627773.0
2021-08-09 09:30:00,52.16,52.17,52.08,52.08,774753.0,47.2537,47.2627,47.1812,47.1812,774753.0
2021-08-09 09:35:00,52.07,52.12,52.05,52.09,657428.0,47.1721,47.2174,47.154,47.1902,657428.0
2021-08-09 09:40:00,52.08,52.16,52.08,52.15,578619.0,47.1812,47.2537,47.1812,47.2446,578619.0
2021-08-09 09:45:00,52.15,52.21,52.14,52.18,336729.0,47.2446,47.299,47.2355,47.2718,336729.0
2021-08-09 09:50:00,52.18,52.2,52.16,52.18,244341.0,47.2718,47.2899,47.2537,47.2718,244341.0
2021-08-09 09:55:00,52.18,52.25,52.17,52.23,577559.0,47.2718,47.3352,47.2627,47.3171,577559.0
2021-08-09 10:00:00,52.23,52.25,52.17,52.18,328855.0,47.3171,47.3352,47.2627,47.2718,328855.0
2021-08-09 10:05:00,52.18,52.22,52.17,52.19,246490.0,47.2718,47.308,47.2627,47.2808,246490.0
2021-08-09 10:10:00,52.2,52.25,52.19,52.19,257276.0,47.2899,47.3352,47.2808,47.2808,257276.0
2021-08-09 10:15:00,52.19,52.19,52.15,52.16,187255.0,47.2808,47.2808,47.2446,47.2537,187255.0
2021-08-09 10:20:00,52.16,52.18,52.15,52.16,218440.0,47.2537,47.2718,47.2446,47.2537,218440.0
2021-08-09 10:25:00,52.16,52.25,52.15,52.24,281759.0,47.2537,47.3352,47.2446,47.3261,281759.0
2021-08-09 10:30:00,52.24,52.27,52.23,52.26,344296.0,47.3261,47.3533,47.3171,47.3443,344296.0
2021-08-09 10:35:00,52.27,52.28,52.24,52.25,446928.0,47.3533,47.3624,47.3261,47.3352,446928.0
2021-08-09 10:40:00,52.25,52.27,52.22,52.22,249337.0,47.3352,47.3533,47.308,47.308,249337.0
2021-08-09 10:45:00,52.22,52.24,52.21,52.21,194273.0,47.308,47.3261,47.299,47.299,194273.0
2021-08-09 10:50:00,52.21,52.21,52.16,52.17,178706.0,47.299,47.299,47.2537,47.2627,178706.0
2021-08-09 10:55:00,52.18,52.18,52.14,52.15,172630.0,47.2718,47.2718,47.2355,47.2446,172630.0
2021-08-09 11:00:00,52.15,52.18,52.13,52.15,103606.0,47.2446,47.2718,47.2265,47.2446,103606.0
2021-08-09 11:05:00,52.15,52.18,52.13,52.16,185461.0,47.2446,47.2718,47.2265,47.2537,185461.0
2021-08-09 11:10:00,52.17,52.19,52.16,52.18,84133.0,47.2627,47.2808,47.2537,47.2718,84133.0
2021-08-09 11:15:00,52.19,52.22,52.18,52.21,175958.0,47.2808,47.308,47.2718,47.299,175958.0
2021-08-09 11:20:00,52.21,52.24,52.2,52.21,121507.0,47.299,47.3261,47.2899,47.299,121507.0
2021-08-09 11:25:00,52.21,52.25,52.2,52.24,115126.0,47.299,47.3352,47.2899,47.3261,115126.0
2021-08-09 11:30:00,52.24,52.25,52.2,52.21,211165.0,47.3261,47.3352,47.2899,47.299,211165.0
2021-08-09 11:35:00,52.21,52.22,52.2,52.2,103740.0,47.299,47.308,47.2899,47.2899,103740.0
2021-08-09 11:40:00,52.2,52.22,52.19,52.22,135784.0,47.2899,47.308,47.2808,47.308,135784.0
2021-08-09 11:45:00,52.22,52.24,52.21,52.24,70325.0,47.308,47.3261,47.299,47.3261,70325.0
2021-08-09 11:50:00,52.23,52.26,52.23,52.26,74521.0,47.3171,47.3443,47.3171,47.3443,74521.0
2021-08-09 11:55:00,52.26,52.27,52.25,52.27,76418.0,47.3443,47.3533,47.3352,47.3533,76418.0
2021-08-09 12:00:00,52.27,52.29,52.26,52.28,100909.0,47.3533,47.3714,47.3443,47.3624,100909.0
2021-08-09 12:05:00,52.28,52.3,52.27,52.3,109484.0,47.3624,47.3805,47.3533,47.3805,109484.0
2021-08-09 12:10:00,52.3,52.3,52.28,52.29,198036.0,47.3805,47.3805,47.3624,47.3714,198036.0
2021-08-09 12:15:00,52.28,52.29,52.27,52.28,95104.0,47.3624,47.3714,47.3533,47.3624,95104.0
2021-08-09 12:20:00,52.28,52.28,52.24,52.27,183443.0,47.3624,47.3624,47.3261,47.3533,183443.0
2021-08-09 12:25:00,52.27,52.29,52.26,52.28,189765.0,47.3533,47.3714,47.3443,47.3624,189765.0
2021-08-09 12:30:00,52.29,52.29,52.27,52.28,170169.0,47.3714,47.3714,47.3533,47.3624,170169.0
2021-08-09 12:35:00,52.28,52.28,52.25,52.27,130717.0,47.3624,47.3624,47.3352,47.3533,130717.0
2021-08-09 12:40:00,52.27,52.27,52.23,52.23,185566.0,47.3533,47.3533,47.3171,47.3171,185566.0
2021-08-09 12:45:00,52.23,52.25,52.23,52.24,80225.0,47.3171,47.3352,47.3171,47.3261,80225.0
2021-08-09 12:50:00,52.24,52.25,52.23,52.23,111869.0,47.3261,47.3352,47.3171,47.3171,111869.0
2021-08-09 12:55:00,52.23,52.26,52.23,52.25,299667.0,47.3171,47.3443,47.3171,47.3352,299667.0
2021-08-09 13:00:00,52.24,52.25,52.22,52.23,332512.0,47.3261,47.3352,47.308,47.3171,332512.0
2021-08-09 13:05:00,52.23,52.26,52.23,52.26,89334.0,47.3171,47.3443,47.3171,47.3443,89334.0
2021-08-09 13:10:00,52.26,52.26,52.23,52.24,80668.0,47.3443,47.3443,47.3171,47.3261,80668.0
2021-08-09 13:15:00,52.23,52.24,52.22,52.23,137785.0,47.3171,47.3261,47.308,47.3171,137785.0
2021-08-09 13:20:00,52.23,52.23,52.21,52.21,100953.0,47.3171,47.3171,47.299,47.299,100953.0
2021-08-09 13:25:00,52.21,52.22,52.18,52.19,200709.0,47.299,47.308,47.2718,47.2808,200709.0
2021-08-09 13:30:00,52.2,52.22,52.19,52.22,60458.0,47.2899,47.308,47.2808,47.308,60458.0
2021-08-09 13:35:00,52.22,52.23,52.21,52.22,62984.0,47.308,47.3171,47.299,47.308,62984.0
2021-08-09 13:40:00,52.23,52.26,52.22,52.26,92896.0,47.3171,47.3443,47.308,47.3443,92896.0
2021-08-09 13:45:00,52.26,52.27,52.25,52.27,36223.0,47.3443,47.3533,47.3352,47.3533,36223.0
2021-08-09 13:50:00,52.26,52.28,52.25,52.27,49928.0,47.3443,47.3624,47.3352,47.3533,49928.0
2021-08-09 13:55:00,52.27,52.28,52.26,52.26,72342.0,47.3533,47.3624,47.3443,47.3443,72342.0
2021-08-09 14:00:00,52.26,52.27,52.25,52.26,62755.0,47.3443,47.3533,47.3352,47.3443,62755.0
2021-08-09 14:05:00,52.26,52.27,52.25,52.27,93608.0,47.3443,47.3533,47.3352,47.3533,93608.0
2021-08-09 14:10:00,52.27,52.27,52.24,52.25,170160.0,47.3533,47.3533,47.3261,47.3352,170160.0
2021-08-09 14:15:00,52.25,52.26,52.22,52.23,87819.0,47.3352,47.3443,47.308,47.3171,87819.0
2021-08-09 14:20:00,52.22,52.24,52.22,52.23,104130.0,47.308,47.3261,47.308,47.3171,104130.0
2021-08-09 14:25:00,52.23,52.25,52.23,52.25,41877.0,47.3171,47.3352,47.3171,47.3352,41877.0
2021-08-09 14:30:00,52.25,52.28,52.24,52.28,171416.0,47.3352,47.3624,47.3261,47.3624,171416.0
2021-08-09 14:35:00,52.28,52.28,52.27,52.28,33233.0,47.3624,47.3624,47.3533,47.3624,33233.0
2021-08-09 14:40:00,52.28,52.28,52.24,52.25,142727.0,47.3624,47.3624,47.3261,47.3352,142727.0
2021-08-09 14:45:00,52.25,52.25,52.23,52.25,46212.0,47.3352,47.3352,47.3171,47.3352,46212.0
2021-08-09 14:50:00,52.24,52.25,52.23,52.25,27327.0,47.3261,47.3352,47.3171,47.3352,27327.0
2021-08-09 14:55:00,52.25,52.25,52.23,52.24,128843.0,47.3352,47.3352,47.3171,47.3261,128843.0
2021-08-09 15:00:00,52.23,52.24,52.21,52.22,137819.0,47.3171,47.3261,47.299,47.308,137819.0
2021-08-09 15:05:00,52.21,52.22,52.2,52.22,106699.0,47.299,47.308,47.2899,47.308,106699.0
2021-08-09 15:10:00,52.21,52.22,52.19,52.21,219093.0,47.299,47.308,47.2808,47.299,219093.0
2021-08-09 15:15:00,52.21,52.21,52.19,52.2,207471.0,47.299,47.299,47.2808,47.2899,207471.0
2021-08-09 15:20:00,52.2,52.2,52.18,52.18,249575.0,47.2899,47.2899,47.2718,47.2718,249575.0
2021-08-09 15:25:00,52.19,52.19,52.18,52.18,42603.0,47.2808,47.2808,47.2718,47.2718,42603.0
2021-08-09 15:30:00,52.18,52.19,52.17,52.18,195942.0,47.2718,47.2808,47.2627,47.2718,195942.0
2021-08-09 15:35:00,52.18,52.2,52.17,52.2,215036.0,47.2718,47.2899,47.2627,47.2899,215036.0
2021-08-09 15:40:00,52.2,52.2,52.18,52.19,120613.0,47.2899,47.2899,47.2718,47.2808,120613.0
2021-08-09 15:45:00,52.19,52.19,52.14,52.15,612406.0,47.2808,47.2808,47.2355,47.2446,612406.0
2021-08-09 15:50:00,52.14,52.17,52.13,52.14,1140928.0,47.2355,47.2627,47.2265,47.2355,1140928.0
2021-08-09 15:55:00,52.15,52.15,52.1,52.12,2180432.0,47.2446,47.2446,47.1993,47.2174,2180432.0
2021-08-10 09:30:00,52.33,52.36,52.27,52.33,652090.0,47.4077,47.4349,47.3533,47.4077,652090.0
2021-08-10 09:35:00,52.33,52.34,52.23,52.26,277084.0,47.4077,47.4167,47.3171,47.3443,277084.0
2021-08-10 09:40:00,52.26,52.3,52.25,52.26,296453.0,47.3443,47.3805,47.3352,47.3443,296453.0
2021-08-10 09:45:00,52.25,52.3,52.21,52.29,298195.0,47.3352,47.3805,47.299,47.3714,298195.0
2021-08-10 09:50:00,52.29,52.33,52.28,52.32,140863.0,47.3714,47.4077,47.3624,47.3986,140863.0
2021-08-10 09:55:00,52.32,52.34,52.31,52.32,123204.0,47.3986,47.4167,47.3896,47.3986,123204.0
2021-08-10 10:00:00,52.31,52.32,52.27,52.28,287798.0,47.3896,47.3986,47.3533,47.3624,287798.0
2021-08-10 10:05:00,52.27,52.3,52.25,52.28,94559.0,47.3533,47.3805,47.3352,47.3624,94559.0
2021-08-10 10:10:00,52.28,52.3,52.25,52.26,194524.0,47.3624,47.3805,47.3352,47.3443,194524.0
2021-08-10 10:15:00,52.26,52.29,52.25,52.25,297147.0,47.3443,47.3714,47.3352,47.3352,297147.0
2021-08-10 10:20:00,52.26,52.31,52.25,52.31,215078.0,47.3443,47.3896,47.3352,47.3896,215078.0
2021-08-10 10:25:00,52.31,52.32,52.24,52.24,412115.0,47.3896,47.3986,47.3261,47.3261,412115.0
2021-08-10 10:30:00,52.24,52.25,52.17,52.2,186129.0,47.3261,47.3352,47.2627,47.2899,186129.0
2021-08-10 10:35:00,52.19,52.22,52.17,52.2,374260.0,47.2808,47.308,47.2627,47.2899,374260.0
2021-08-10 10:40:00,52.19,52.2,52.12,52.15,313384.0,47.2808,47.2899,47.2174,47.2446,313384.0
2021-08-10 10:45:00,52.15,52.19,52.14,52.18,125889.0,47.2446,47.2808,47.2355,47.2718,125889.0
2021-08-10 10:50:00,52.18,52.19,52.11,52.13,175253.0,47.2718,47.2808,47.2084,47.2265,175253.0
2021-08-10 10:55:00,52.13,52.14,52.1,52.14,161589.0,47.2265,47.2355,47.1993,47.2355,161589.0
2021-08-10 11:00:00,52.14,52.15,52.1,52.14,889331.0,47.2355,47.2446,47.1993,47.2355,889331.0
2021-08-10 11:05:00,52.14,52.15,52.11,52.13,85250.0,47.2355,47.2446,47.2084,47.2265,85250.0
2021-08-10 11:10:00,52.13,52.15,52.11,52.12,199921.0,47.2265,47.2446,47.2084,47.2174,199921.0
2021-08-10 11:15:00,52.12,52.14,52.1,52.13,233619.0,47.2174,47.2355,47.1993,47.2265,233619.0
2021-08-10 11:20:00,52.13,52.18,52.12,52.18,221612.0,47.2265,47.2718,47.2174,47.2718,221612.0
2021-08-10 11:25:00,52.18,52.19,52.16,52.17,120582.0,47.2718,47.2808,47.2537,47.2627,120582.0
2021-08-10 11:30:00,52.18,52.18,52.15,52.18,129230.0,47.2718,47.2718,47.2446,47.2718,129230.0
2021-08-10 11:35:00,52.18,52.2,52.17,52.19,72153.0,47.2718,47.2899,47.2627,47.2808,72153.0
2021-08-10 11:40:00,52.19,52.2,52.18,52.19,64717.0,47.2808,47.2899,47.2718,47.2808,64717.0
2021-08-10 11:45:00,52.19,52.2,52.18,52.19,69223.0,47.2808,47.2899,47.2718,47.2808,69223.0
2021-08-10 11:50:00,52.19,52.19,52.17,52.18,53580.0,47.2808,47.2808,47.2627,47.2718,53580.0
2021-08-10 11:55:00,52.19,52.19,52.16,52.16,203567.0,47.2808,47.2808,47.2537,47.2537,203567.0
2021-08-10 12:00:00,52.17,52.19,52.16,52.18,89305.0,47.2627,47.2808,47.2537,47.2718,89305.0
2021-08-10 12:05:00,52.18,52.2,52.18,52.19,22444.0,47.2718,47.2899,47.2718,47.2808,22444.0
2021-08-10 12:10:00,52.19,52.2,52.18,52.19,60130.0,47.2808,47.2899,47.2718,47.2808,60130.0
2021-08-10 12:15:00,52.19,52.23,52.18,52.23,77930.0,47.2808,47.3171,47.2718,47.3171,77930.0
2021-08-10 12:20:00,52.23,52.23,52.21,52.22,25056.0,47.3171,47.3171,47.299,47.308,25056.0
2021-08-10 12:25:00,52.22,52.24,52.21,52.21,74787.0,47.308,47.3261,47.299,47.299,74787.0
2021-08-10 12:30:00,52.21,52.22,52.19,52.2,280170.0,47.299,47.308,47.2808,47.2899,280170.0
2021-08-10 12:35:00,52.2,52.21,52.19,52.21,23074.0,47.2899,47.299,47.2808,47.299,23074.0
2021-08-10 12:40:00,52.2,52.21,52.19,52.2,49200.0,47.2899,47.299,47.2808,47.2899,49200.0
2021-08-10 12:45:00,52.2,52.21,52.17,52.19,46255.0,47.2899,47.299,47.2627,47.2808,46255.0
2021-08-10 12:50:00,52.19,52.19,52.17,52.19,360367.0,47.2808,47.2808,47.2627,47.2808,360367.0
2021-08-10 12:55:00,52.19,52.19,52.17,52.18,67164.0,47.2808,47.2808,47.2627,47.2718,67164.0
2021-08-10 13:00:00,52.18,52.18,52.16,52.18,30489.0,47.2718,47.2718,47.2537,47.2718,30489.0
2021-08-10 13:05:00,52.18,52.2,52.18,52.2,105909.0,47.2718,47.2899,47.2718,47.2899,105909.0
2021-08-10 13:10:00,52.2,52.21,52.19,52.21,39961.0,47.2899,47.299,47.2808,47.299,39961.0
2021-08-10 13:15:00,52.2,52.22,52.2,52.21,50706.0,47.2899,47.308,47.2899,47.299,50706.0
2021-08-10 13:20:00,52.2,52.21,52.18,52.2,46994.0,47.2899,47.299,47.2718,47.2899,46994.0
2021-08-10 13:25:00,52.2,52.21,52.18,52.2,35612.0,47.2899,47.299,47.2718,47.2899,35612.0
2021-08-10 13:30:00,52.2,52.2,52.18,52.2,173219.0,47.2899,47.2899,47.2718,47.2899,173219.0
2021-08-10 13:35:00,52.19,52.2,52.16,52.16,110922.0,47.2808,47.2899,47.2537,47.2537,110922.0
2021-08-10 13:40:00,52.16,52.18,52.16,52.18,161260.0,47.2537,47.2718,47.2537,47.2718,161260.0
2021-08-10 13:45:00,52.17,52.17,52.15,52.16,96986.0,47.2627,47.2627,47.2446,47.2537,96986.0
2021-08-10 13:50:00,52.15,52.17,52.14,52.16,26822.0,47.2446,47.2627,47.2355,47.2537,26822.0
2021-08-10 13:55:00,52.16,52.18,52.16,52.17,31465.0,47.2537,47.2718,47.2537,47.2627,31465.0
2021-08-10 14:00:00,52.17,52.18,52.15,52.15,119604.0,47.2627,47.2718,47.2446,47.2446,119604.0
2021-08-10 14:05:00,52.15,52.16,52.13,52.14,36232.0,47.2446,47.2537,47.2265,47.2355,36232.0
2021-08-10 14:10:00,52.14,52.14,52.12,52.13,65337.0,47.2355,47.2355,47.2174,47.2265,65337.0
2021-08-10 14:15:00,52.12,52.14,52.11,52.14,86390.0,47.2174,47.2355,47.2084,47.2355,86390.0
2021-08-10 14:20:00,52.14,52.15,52.12,52.15,67801.0,47.2355,47.2446,47.2174,47.2446,67801.0
2021-08-10 14:25:00,52.15,52.17,52.14,52.16,154602.0,47.2446,47.2627,47.2355,47.2537,154602.0
2021-08-10 14:30:00,52.16,52.18,52.15,52.17,97501.0,47.2537,47.2718,47.2446,47.2627,97501.0
2021-08-10 14:35:00,52.18,52.19,52.17,52.19,112845.0,47.2718,47.2808,47.2627,47.2808,112845.0
2021-08-10 14:40:00,52.18,52.19,52.17,52.19,59140.0,47.2718,47.2808,47.2627,47.2808,59140.0
2021-08-10 14:45:00,52.19,52.2,52.18,52.19,131717.0,47.2808,47.2899,47.2718,47.2808,131717.0
2021-08-10 14:50:00,52.18,52.2,52.17,52.19,316622.0,47.2718,47.2899,47.2627,47.2808,316622.0
2021-08-10 14:55:00,52.2,52.21,52.18,52.21,61119.0,47.2899,47.299,47.2718,47.299,61119.0
2021-08-10 15:00:00,52.21,52.21,52.18,52.2,83727.0,47.299,47.299,47.2718,47.2899,83727.0
2021-08-10 15:05:00,52.2,52.2,52.18,52.19,51418.0,47.2899,47.2899,47.2718,47.2808,51418.0
2021-08-10 15:10:00,52.19,52.19,52.18,52.19,62187.0,47.2808,47.2808,47.2718,47.2808,62187.0
2021-08-10 15:15:00,52.19,52.2,52.18,52.2,74459.0,47.2808,47.2899,47.2718,47.2899,74459.0
2021-08-10 15:20:00,52.19,52.22,52.19,52.22,64929.0,47.2808,47.308,47.2808,47.308,64929.0
2021-08-10 15:25:00,52.22,52.23,52.2,52.21,150315.0,47.308,47.3171,47.2899,47.299,150315.0
2021-08-10 15:30:00,52.21,52.22,52.2,52.21,86880.0,47.299,47.308,47.2899,47.299,86880.0
2021-08-10 15:35:00,52.21,52.22,52.2,52.2,138684.0,47.299,47.308,47.2899,47.2899,138684.0
2021-08-10 15:40:00,52.2,52.21,52.19,52.2,137683.0,47.2899,47.299,47.2808,47.2899,137683.0
2021-08-10 15:45:00,52.2,52.2,52.17,52.18,163263.0,47.2899,47.2899,47.2627,47.2718,163263.0
2021-08-10 15:50:00,52.18,52.19,52.17,52.17,333021.0,47.2718,47.2808,47.2627,47.2627,333021.0
2021-08-10 15:55:00,52.17,52.21,52.16,52.21,1074009.0,47.2627,47.299,47.2537,47.299,1074009.0
2021-08-11 09:30:00,52.5,52.5,52.36,52.4,3157294.0,47.5617,47.5617,47.4349,47.4711,3157294.0
2021-08-11 09:35:00,52.4,52.42,52.34,52.37,941409.0,47.4711,47.4892,47.4167,47.4439,941409.0
2021-08-11 09:40:00,52.36,52.38,52.28,52.3,349141.0,47.4349,47.453,47.3624,47.3805,349141.0
2021-08-11 09:45:00,52.3,52.34,52.25,52.28,404119.0,47.3805,47.4167,47.3352,47.3624,404119.0
2021-08-11 09:50:00,52.28,52.3,52.26,52.27,222866.0,47.3624,47.3805,47.3443,47.3533,222866.0
2021-08-11 09:55:00,52.26,52.28,52.24,52.25,188744.0,47.3443,47.3624,47.3261,47.3352,188744.0
2021-08-11 10:00:00,52.25,52.26,52.23,52.25,305228.0,47.3352,47.3443,47.3171,47.3352,305228.0
2021-08-11 10:05:00,52.25,52.27,52.2,52.2,203811.0,47.3352,47.3533,47.2899,47.2899,203811.0
2021-08-11 10:10:00,52.2,52.21,52.16,52.17,227713.0,47.2899,47.299,47.2537,47.2627,227713.0
2021-08-11 10:15:00,52.17,52.21,52.16,52.19,314014.0,47.2627,47.299,47.2537,47.2808,314014.0
2021-08-11 10:20:00,52.19,52.21,52.18,52.2,141636.0,47.2808,47.299,47.2718,47.2899,141636.0
2021-08-11 10:25:00,52.21,52.24,52.2,52.23,187745.0,47.299,47.3261,47.2899,47.3171,187745.0
2021-08-11 10:30:00,52.24,52.25,52.19,52.22,126599.0,47.3261,47.3352,47.2808,47.308,126599.0
2021-08-11 10:35:00,52.22,52.23,52.19,52.2,100423.0,47.308,47.3171,47.2808,47.2899,100423.0
2021-08-11 10:40:00,52.2,52.24,52.19,52.23,100818.0,47.2899,47.3261,47.2808,47.3171,100818.0
2021-08-11 10:45:00,52.23,52.24,52.2,52.21,113049.0,47.3171,47.3261,47.2899,47.299,113049.0
2021-08-11 10:50:00,52.21,52.24,52.2,52.23,111596.0,47.299,47.3261,47.2899,47.3171,111596.0
2021-08-11 10:55:00,52.22,52.23,52.2,52.2,93555.0,47.308,47.3171,47.2899,47.2899,93555.0
2021-08-11 11:00:00,52.21,52.21,52.15,52.17,113097.0,47.299,47.299,47.2446,47.2627,113097.0
2021-08-11 11:05:00,52.16,52.18,52.14,52.15,86450.0,47.2537,47.2718,47.2355,47.2446,86450.0
2021-08-11 11:10:00,52.15,52.16,52.12,52.13,145627.0,47.2446,47.2537,47.2174,47.2265,145627.0
2021-08-11 11:15:00,52.12,52.13,52.08,52.11,162816.0,47.2174,47.2265,47.1812,47.2084,162816.0
2021-08-11 11:20:00,52.11,52.19,52.1,52.18,236040.0,47.2084,47.2808,47.1993,47.2718,236040.0
2021-08-11 11:25:00,52.19,52.22,52.17,52.2,264495.0,47.2808,47.308,47.2627,47.2899,264495.0
2021-08-11 11:30:00,52.19,52.21,52.17,52.19,350993.0,47.2808,47.299,47.2627,47.2808,350993.0
2021-08-11 11:35:00,52.19,52.2,52.17,52.18,132439.0,47.2808,47.2899,47.2627,47.2718,132439.0
2021-08-11 11:40:00,52.18,52.18,52.14,52.14,104536.0,47.2718,47.2718,47.2355,47.2355,104536.0
2021-08-11 11:45:00,52.14,52.16,52.13,52.15,148944.0,47.2355,47.2537,47.2265,47.2446,148944.0
2021-08-11 11:50:00,52.14,52.15,52.12,52.12,80540.0,47.2355,47.2446,47.2174,47.2174,80540.0
2021-08-11 11:55:00,52.13,52.16,52.12,52.15,99027.0,47.2265,47.2537,47.2174,47.2446,99027.0
2021-08-11 12:00:00,52.16,52.2,52.15,52.2,111426.0,47.2537,47.2899,47.2446,47.2899,111426.0
2021-08-11 12:05:00,52.2,52.21,52.18,52.18,58559.0,47.2899,47.299,47.2718,47.2718,58559.0
2021-08-11 12:10:00,52.18,52.18,52.16,52.18,55571.0,47.2718,47.2718,47.2537,47.2718,55571.0
2021-08-11 12:15:00,52.18,52.2,52.17,52.19,69269.0,47.2718,47.2899,47.2627,47.2808,69269.0
2021-08-11 12:20:00,52.19,52.21,52.18,52.2,39416.0,47.2808,47.299,47.2718,47.2899,39416.0
2021-08-11 12:25:00,52.21,52.23,52.2,52.22,54232.0,47.299,47.3171,47.2899,47.308,54232.0
2021-08-11 12:30:00,52.23,52.25,52.22,52.24,55103.0,47.3171,47.3352,47.308,47.3261,55103.0
2021-08-11 12:35:00,52.25,52.26,52.24,52.25,78097.0,47.3352,47.3443,47.3261,47.3352,78097.0
2021-08-11 12:40:00,52.25,52.26,52.23,52.23,389443.0,47.3352,47.3443,47.3171,47.3171,389443.0
2021-08-11 12:45:00,52.24,52.27,52.23,52.27,132008.0,47.3261,47.3533,47.3171,47.3533,132008.0
2021-08-11 12:50:00,52.27,52.27,52.26,52.27,31730.0,47.3533,47.3533,47.3443,47.3533,31730.0
2021-08-11 12:55:00,52.27,52.28,52.25,52.28,113396.0,47.3533,47.3624,47.3352,47.3624,113396.0
2021-08-11 13:00:00,52.28,52.36,52.27,52.33,443153.0,47.3624,47.4349,47.3533,47.4077,443153.0
2021-08-11 13:05:00,52.33,52.35,52.32,52.34,187823.0,47.4077,47.4258,47.3986,47.4167,187823.0
2021-08-11 13:10:00,52.34,52.36,52.33,52.34,179740.0,47.4167,47.4349,47.4077,47.4167,179740.0
2021-08-11 13:15:00,52.34,52.34,52.29,52.31,166725.0,47.4167,47.4167,47.3714,47.3896,166725.0
2021-08-11 13:20:00,52.31,52.31,52.3,52.3,51791.0,47.3896,47.3896,47.3805,47.3805,51791.0
2021-08-11 13:25:00,52.31,52.32,52.29,52.29,108468.0,47.3896,47.3986,47.3714,47.3714,108468.0
2021-08-11 13:30:00,52.3,52.3,52.27,52.28,114243.0,47.3805,47.3805,47.3533,47.3624,114243.0
2021-08-11 13:35:00,52.27,52.28,52.21,52.22,181602.0,47.3533,47.3624,47.299,47.308,181602.0
2021-08-11 13:40:00,52.22,52.25,52.21,52.23,174206.0,47.308,47.3352,47.299,47.3171,174206.0
2021-08-11 13:45:00,52.23,52.25,52.22,52.23,49642.0,47.3171,47.3352,47.308,47.3171,49642.0
2021-08-11 13:50:00,52.23,52.23,52.19,52.21,85217.0,47.3171,47.3171,47.2808,47.299,85217.0
2021-08-11 13:55:00,52.21,52.23,52.2,52.22,69315.0,47.299,47.3171,47.2899,47.308,69315.0
2021-08-11 14:00:00,52.22,52.23,52.19,52.23,56136.0,47.308,47.3171,47.2808,47.3171,56136.0
2021-08-11 14:05:00,52.23,52.27,52.22,52.26,28667.0,47.3171,47.3533,47.308,47.3443,28667.0
2021-08-11 14:10:00,52.26,52.27,52.25,52.26,148148.0,47.3443,47.3533,47.3352,47.3443,148148.0
2021-08-11 14:15:00,52.26,52.27,52.23,52.23,72293.0,47.3443,47.3533,47.3171,47.3171,72293.0
2021-08-11 14:20:00,52.24,52.25,52.22,52.24,45648.0,47.3261,47.3352,47.308,47.3261,45648.0
2021-08-11 14:25:00,52.25,52.25,52.23,52.25,101961.0,47.3352,47.3352,47.3171,47.3352,101961.0
2021-08-11 14:30:00,52.26,52.27,52.25,52.26,51753.0,47.3443,47.3533,47.3352,47.3443,51753.0
2021-08-11 14:35:00,52.27,52.27,52.26,52.27,18381.0,47.3533,47.3533,47.3443,47.3533,18381.0
2021-08-11 14:40:00,52.27,52.28,52.26,52.28,40471.0,47.3533,47.3624,47.3443,47.3624,40471.0
2021-08-11 14:45:00,52.28,52.28,52.26,52.26,55767.0,47.3624,47.3624,47.3443,47.3443,55767.0
2021-08-11 14:50:00,52.27,52.28,52.26,52.27,64171.0,47.3533,47.3624,47.3443,47.3533,64171.0
2021-08-11 14:55:00,52.28,52.3,52.27,52.29,99601.0,47.3624,47.3805,47.3533,47.3714,99601.0
2021-08-11 15:00:00,52.29,52.32,52.29,52.32,94347.0,47.3714,47.3986,47.3714,47.3986,94347.0
2021-08-11 15:05:00,52.31,52.32,52.3,52.32,71884.0,47.3896,47.3986,47.3805,47.3986,71884.0
2021-08-11 15:10:00,52.33,52.34,52.32,52.34,82975.0,47.4077,47.4167,47.3986,47.4167,82975.0
2021-08-11 15:15:00,52.34,52.34,52.3,52.31,253943.0,47.4167,47.4167,47.3805,47.3896,253943.0
2021-08-11 15:20:00,52.31,52.32,52.3,52.32,89137.0,47.3896,47.3986,47.3805,47.3986,89137.0
2021-08-11 15:25:00,52.32,52.33,52.31,52.32,115938.0,47.3986,47.4077,47.3896,47.3986,115938.0
2021-08-11 15:30:00,52.32,52.33,52.31,52.33,46458.0,47.3986,47.4077,47.3896,47.4077,46458.0
2021-08-11 15:35:00,52.33,52.34,52.31,52.32,70669.0,47.4077,47.4167,47.3896,47.3986,70669.0
2021-08-11 15:40:00,52.32,52.32,52.3,52.32,171964.0,47.3986,47.3986,47.3805,47.3986,171964.0
2021-08-11 15:45:00,52.32,52.34,52.3,52.3,370655.0,47.3986,47.4167,47.3805,47.3805,370655.0
2021-08-11 15:50:00,52.3,52.33,52.3,52.33,364761.0,47.3805,47.4077,47.3805,47.4077,364761.0
2021-08-11 15:55:00,52.33,52.34,52.32,52.33,1162573.0,47.4077,47.4167,47.3986,47.4077,1162573.0
2021-08-12 09:30:00,51.88,51.9,51.74,51.77,2560860.0,47.0,47.0181,46.8732,46.9004,2560860.0
2021-08-12 09:35:00,51.76,51.76,51.68,51.71,1163648.0,46.8913,46.8913,46.8188,46.846,1163648.0
2021-08-12 09:40:00,51.72,51.74,51.68,51.74,466156.0,46.8551,46.8732,46.8188,46.8732,466156.0
2021-08-12 09:45:00,51.73,51.75,51.71,51.73,378094.0,46.8641,46.8822,46.846,46.8641,378094.0
2021-08-12 09:50:00,51.73,51.74,51.66,51.66,403737.0,46.8641,46.8732,46.8007,46.8007,403737.0
2021-08-12 09:55:00,51.66,51.76,51.66,51.73,510446.0,46.8007,46.8913,46.8007,46.8641,510446.0
2021-08-12 10:00:00,51.73,51.74,51.66,51.7,369048.0,46.8641,46.8732,46.8007,46.8369,369048.0
2021-08-12 10:05:00,51.7,51.7,51.66,51.67,128287.0,46.8369,46.8369,46.8007,46.8098,128287.0
2021-08-12 10:10:00,51.67,51.71,51.65,51.7,210938.0,46.8098,46.846,46.7916,46.8369,210938.0
2021-08-12 10:15:00,51.69,51.71,51.66,51.7,569018.0,46.8279,46.846,46.8007,46.8369,569018.0
2021-08-12 10:20:00,51.7,51.72,51.66,51.7,557827.0,46.8369,46.8551,46.8007,46.8369,557827.0
2021-08-12 10:25:00,51.7,51.72,51.68,51.71,197243.0,46.8369,46.8551,46.8188,46.846,197243.0
2021-08-12 10:30:00,51.72,51.72,51.66,51.68,280243.0,46.8551,46.8551,46.8007,46.8188,280243.0
2021-08-12 10:35:00,51.69,51.71,51.68,51.69,190456.0,46.8279,46.846,46.8188,46.8279,190456.0
2021-08-12 10:40:00,51.69,51.7,51.66,51.66,254814.0,46.8279,46.8369,46.8007,46.8007,254814.0
2021-08-12 10:45:00,51.66,51.71,51.65,51.71,523041.0,46.8007,46.846,46.7916,46.846,523041.0
2021-08-12 10:50:00,51.72,51.75,51.71,51.73,714119.0,46.8551,46.8822,46.846,46.8641,714119.0
2021-08-12 10:55:00,51.73,51.74,51.7,51.73,563919.0,46.8641,46.8732,46.8369,46.8641,563919.0
2021-08-12 11:00:00,51.73,51.74,51.69,51.7,238602.0,46.8641,46.8732,46.8279,46.8369,238602.0
2021-08-12 11:05:00,51.7,51.73,51.69,51.71,75074.0,46.8369,46.8641,46.8279,46.846,75074.0
2021-08-12 11:10:00,51.71,51.74,51.7,51.73,68080.0,46.846,46.8732,46.8369,46.8641,68080.0
2021-08-12 11:15:00,51.73,51.78,51.72,51.77,78612.0,46.8641,46.9094,46.8551,46.9004,78612.0
2021-08-12 11:20:00,51.78,51.79,51.77,51.78,79705.0,46.9094,46.9185,46.9004,46.9094,79705.0
2021-08-12 11:25:00,51.79,51.83,51.78,51.83,187508.0,46.9185,46.9547,46.9094,46.9547,187508.0
2021-08-12 11:30:00,51.82,51.84,51.79,51.83,141165.0,46.9456,46.9638,46.9185,46.9547,141165.0
2021-08-12 11:35:00,51.82,51.84,51.81,51.83,134472.0,46.9456,46.9638,46.9366,46.9547,134472.0
2021-08-12 11:40:00,51.83,51.84,51.8,51.8,147015.0,46.9547,46.9638,46.9275,46.9275,147015.0
2021-08-12 11:45:00,51.8,51.81,51.78,51.79,219469.0,46.9275,46.9366,46.9094,46.9185,219469.0
2021-08-12 11:50:00,51.79,51.83,51.78,51.83,378206.0,46.9185,46.9547,46.9094,46.9547,378206.0
2021-08-12 11:55:00,51.83,51.83,51.79,51.8,330569.0,46.9547,46.9547,46.9185,46.9275,330569.0
2021-08-12 12:00:00,51.8,51.83,51.79,51.8,87387.0,46.9275,46.9547,46.9185,46.9275,87387.0
2021-08-12 12:05:00,51.81,51.85,51.8,51.85,132249.0,46.9366,46.9728,46.9275,46.9728,132249.0
2021-08-12 12:10:00,51.85,51.88,51.84,51.86,224132.0,46.9728,47.0,46.9638,46.9819,224132.0
2021-08-12 12:15:00,51.87,51.88,51.85,51.86,80717.0,46.9909,47.0,46.9728,46.9819,80717.0
2021-08-12 12:20:00,51.86,51.86,51.83,51.84,79400.0,46.9819,46.9819,46.9547,46.9638,79400.0
2021-08-12 12:25:00,51.85,51.86,51.83,51.84,45048.0,46.9728,46.9819,46.9547,46.9638,45048.0
2021-08-12 12:30:00,51.84,51.86,51.83,51.84,153104.0,46.9638,46.9819,46.9547,46.9638,153104.0
2021-08-12 12:35:00,51.84,51.85,51.83,51.83,103976.0,46.9638,46.9728,46.9547,46.9547,103976.0
2021-08-12 12:40:00,51.83,51.84,51.78,51.79,158976.0,46.9547,46.9638,46.9094,46.9185,158976.0
2021-08-12 12:45:00,51.79,51.81,51.78,51.8,153766.0,46.9185,46.9366,46.9094,46.9275,153766.0
2021-08-12 12:50:00,51.8,51.81,51.79,51.8,504547.0,46.9275,46.9366,46.9185,46.9275,504547.0
2021-08-12 12:55:00,51.8,51.8,51.78,51.79,359772.0,46.9275,46.9275,46.9094,46.9185,359772.0
2021-08-12 13:00:00,51.79,51.79,51.76,51.78,187676.0,46.9185,46.9185,46.8913,46.9094,187676.0
2021-08-12 13:05:00,51.78,51.79,51.77,51.78,63289.0,46.9094,46.9185,46.9004,46.9094,63289.0
2021-08-12 13:10:00,51.79,51.79,51.77,51.79,30441.0,46.9185,46.9185,46.9004,46.9185,30441.0
2021-08-12 13:15:00,51.78,51.8,51.78,51.78,71240.0,46.9094,46.9275,46.9094,46.9094,71240.0
2021-08-12 13:20:00,51.79,51.79,51.76,51.77,48060.0,46.9185,46.9185,46.8913,46.9004,48060.0
2021-08-12 13:25:00,51.76,51.78,51.76,51.76,62975.0,46.8913,46.9094,46.8913,46.8913,62975.0
2021-08-12 13:30:00,51.76,51.79,51.76,51.79,43266.0,46.8913,46.9185,46.8913,46.9185,43266.0
2021-08-12 13:35:00,51.78,51.8,51.78,51.79,164999.0,46.9094,46.9275,46.9094,46.9185,164999.0
2021-08-12 13:40:00,51.79,51.8,51.78,51.79,82965.0,46.9185,46.9275,46.9094,46.9185,82965.0
2021-08-12 13:45:00,51.79,51.79,51.78,51.79,12011.0,46.9185,46.9185,46.9094,46.9185,12011.0
2021-08-12 13:50:00,51.79,51.79,51.78,51.79,206691.0,46.9185,46.9185,46.9094,46.9185,206691.0
2021-08-12 13:55:00,51.79,51.81,51.78,51.8,67939.0,46.9185,46.9366,46.9094,46.9275,67939.0
2021-08-12 14:00:00,51.8,51.81,51.78,51.8,92302.0,46.9275,46.9366,46.9094,46.9275,92302.0
2021-08-12 14:05:00,51.8,51.81,51.79,51.8,42386.0,46.9275,46.9366,46.9185,46.9275,42386.0
2021-08-12 14:10:00,51.81,51.82,51.8,51.8,42151.0,46.9366,46.9456,46.9275,46.9275,42151.0
2021-08-12 14:15:00,51.8,51.81,51.79,51.8,26519.0,46.9275,46.9366,46.9185,46.9275,26519.0
2021-08-12 14:20:00,51.8,51.82,51.8,51.82,26718.0,46.9275,46.9456,46.9275,46.9456,26718.0
2021-08-12 14:25:00,51.81,51.82,51.79,51.8,166277.0,46.9366,46.9456,46.9185,46.9275,166277.0
2021-08-12 14:30:00,51.81,51.82,51.8,51.82,34441.0,46.9366,46.9456,46.9275,46.9456,34441.0
2021-08-12 14:35:00,51.81,51.82,51.78,51.79,136184.0,46.9366,46.9456,46.9094,46.9185,136184.0
2021-08-12 14:40:00,51.79,51.8,51.77,51.8,68534.0,46.9185,46.9275,46.9004,46.9275,68534.0
2021-08-12 14:45:00,51.8,51.8,51.77,51.77,326799.0,46.9275,46.9275,46.9004,46.9004,326799.0
2021-08-12 14:50:00,51.77,51.79,51.76,51.78,510033.0,46.9004,46.9185,46.8913,46.9094,510033.0
2021-08-12 14:55:00,51.79,51.8,51.78,51.79,61354.0,46.9185,46.9275,46.9094,46.9185,61354.0
2021-08-12 15:00:00,51.79,51.82,51.78,51.8,95567.0,46.9185,46.9456,46.9094,46.9275,95567.0
2021-08-12 15:05:00,51.8,51.81,51.8,51.8,114192.0,46.9275,46.9366,46.9275,46.9275,114192.0
2021-08-12 15:10:00,51.8,51.81,51.8,51.8,27954.0,46.9275,46.9366,46.9275,46.9275,27954.0
2021-08-12 15:15:00,51.81,51.82,51.8,51.8,70824.0,46.9366,46.9456,46.9275,46.9275,70824.0
2021-08-12 15:20:00,51.8,51.81,51.79,51.8,164373.0,46.9275,46.9366,46.9185,46.9275,164373.0
2021-08-12 15:25:00,51.8,51.81,51.78,51.81,163373.0,46.9275,46.9366,46.9094,46.9366,163373.0
2021-08-12 15:30:00,51.8,51.84,51.8,51.84,127914.0,46.9275,46.9638,46.9275,46.9638,127914.0
2021-08-12 15:35:00,51.84,51.85,51.82,51.84,225026.0,46.9638,46.9728,46.9456,46.9638,225026.0
2021-08-12 15:40:00,51.84,51.85,51.83,51.84,386265.0,46.9638,46.9728,46.9547,46.9638,386265.0
2021-08-12 15:45:00,51.84,51.85,51.82,51.85,510380.0,46.9638,46.9728,46.9456,46.9728,510380.0
2021-08-12 15:50:00,51.85,51.85,51.82,51.85,1199342.0,46.9728,46.9728,46.9456,46.9728,1199342.0
2021-08-12 15:55:00,51.85,51.86,51.81,51.85,1786684.0,46.9728,46.9819,46.9366,46.9728,1786684.0
2021-08-13 09:30:00,51.64,51.66,51.5,51.54,1314423.0,46.7826,46.8007,46.6557,46.692,1314423.0
2021-08-13 09:35:00,51.54,51.56,51.47,51.47,696399.0,46.692,46.7101,46.6286,46.6286,696399.0
2021-08-13 09:40:00,51.48,51.51,51.46,51.48,1303475.0,46.6376,46.6648,46.6195,46.6376,1303475.0
2021-08-13 09:45:00,51.48,51.51,51.47,51.5,702561.0,46.6376,46.6648,46.6286,46.6557,702561.0
2021-08-13 09:50:00,51.49,51.49,51.4,51.41,260108.0,46.6467,46.6467,46.5652,46.5742,260108.0
2021-08-13 09:55:00,51.4,51.45,51.39,51.43,196208.0,46.5652,46.6105,46.5561,46.5923,196208.0
2021-08-13 10:00:00,51.43,51.5,51.42,51.46,416764.0,46.5923,46.6557,46.5833,46.6195,416764.0
2021-08-13 10:05:00,51.46,51.56,51.46,51.55,356350.0,46.6195,46.7101,46.6195,46.701,356350.0
2021-08-13 10:10:00,51.55,51.59,51.54,51.56,291822.0,46.701,46.7373,46.692,46.7101,291822.0
2021-08-13 10:15:00,51.56,51.64,51.56,51.61,842236.0,46.7101,46.7826,46.7101,46.7554,842236.0
2021-08-13 10:20:00,51.61,51.65,51.6,51.61,712380.0,46.7554,46.7916,46.7463,46.7554,712380.0
2021-08-13 10:25:00,51.6,51.65,51.53,51.54,1116962.0,46.7463,46.7916,46.6829,46.692,1116962.0
2021-08-13 10:30:00,51.54,51.57,51.53,51.55,394782.0,46.692,46.7192,46.6829,46.701,394782.0
2021-08-13 10:35:00,51.55,51.58,51.53,51.55,295536.0,46.701,46.7282,46.6829,46.701,295536.0
2021-08-13 10:40:00,51.55,51.56,51.51,51.51,200470.0,46.701,46.7101,46.6648,46.6648,200470.0
2021-08-13 10:45:00,51.51,51.57,51.51,51.55,121758.0,46.6648,46.7192,46.6648,46.701,121758.0
2021-08-13 10:50:00,51.55,51.58,51.55,51.55,360832.0,46.701,46.7282,46.701,46.701,360832.0
2021-08-13 10:55:00,51.55,51.57,51.54,51.57,110645.0,46.701,46.7192,46.692,46.7192,110645.0
2021-08-13 11:00:00,51.57,51.59,51.56,51.59,119962.0,46.7192,46.7373,46.7101,46.7373,119962.0
2021-08-13 11:05:00,51.59,51.6,51.57,51.57,1176002.0,46.7373,46.7463,46.7192,46.7192,1176002.0
2021-08-13 11:10:00,51.58,51.63,51.57,51.62,293686.0,46.7282,46.7735,46.7192,46.7645,293686.0
2021-08-13 11:15:00,51.62,51.62,51.59,51.6,327616.0,46.7645,46.7645,46.7373,46.7463,327616.0
2021-08-13 11:20:00,51.61,51.62,51.59,51.61,253795.0,46.7554,46.7645,46.7373,46.7554,253795.0
2021-08-13 11:25:00,51.61,51.64,51.6,51.64,357499.0,46.7554,46.7826,46.7463,46.7826,357499.0
2021-08-13 11:30:00,51.64,51.68,51.63,51.67,359771.0,46.7826,46.8188,46.7735,46.8098,359771.0
2021-08-13 11:35:00,51.67,51.67,51.64,51.64,305671.0,46.8098,46.8098,46.7826,46.7826,305671.0
2021-08-13 11:40:00,51.64,51.66,51.63,51.65,141080.0,46.7826,46.8007,46.7735,46.7916,141080.0
2021-08-13 11:45:00,51.65,51.66,51.64,51.64,233051.0,46.7916,46.8007,46.7826,46.7826,233051.0
2021-08-13 11:50:00,51.64,51.66,51.64,51.64,244409.0,46.7826,46.8007,46.7826,46.7826,244409.0
2021-08-13 11:55:00,51.65,51.66,51.64,51.65,477623.0,46.7916,46.8007,46.7826,46.7916,477623.0
2021-08-13 12:00:00,51.66,51.67,51.62,51.63,465583.0,46.8007,46.8098,46.7645,46.7735,465583.0
2021-08-13 12:05:00,51.63,51.65,51.62,51.64,210443.0,46.7735,46.7916,46.7645,46.7826,210443.0
2021-08-13 12:10:00,51.64,51.67,51.63,51.67,102795.0,46.7826,46.8098,46.7735,46.8098,102795.0
2021-08-13 12:15:00,51.66,51.69,51.65,51.66,221637.0,46.8007,46.8279,46.7916,46.8007,221637.0
2021-08-13 12:20:00,51.66,51.66,51.64,51.66,393576.0,46.8007,46.8007,46.7826,46.8007,393576.0
2021-08-13 12:25:00,51.66,51.67,51.65,51.66,220576.0,46.8007,46.8098,46.7916,46.8007,220576.0
2021-08-13 12:30:00,51.66,51.66,51.62,51.63,164548.0,46.8007,46.8007,46.7645,46.7735,164548.0
2021-08-13 12:35:00,51.63,51.64,51.62,51.62,226634.0,46.7735,46.7826,46.7645,46.7645,226634.0
2021-08-13 12:40:00,51.63,51.66,51.62,51.66,151166.0,46.7735,46.8007,46.7645,46.8007,151166.0
2021-08-13 12:45:00,51.66,51.67,51.65,51.66,159875.0,46.8007,46.8098,46.7916,46.8007,159875.0
2021-08-13 12:50:00,51.66,51.66,51.64,51.64,193861.0,46.8007,46.8007,46.7826,46.7826,193861.0
2021-08-13 12:55:00,51.65,51.67,51.64,51.65,70187.0,46.7916,46.8098,46.7826,46.7916,70187.0
2021-08-13 13:00:00,51.66,51.66,51.64,51.66,100866.0,46.8007,46.8007,46.7826,46.8007,100866.0
2021-08-13 13:05:00,51.66,51.66,51.63,51.64,65711.0,46.8007,46.8007,46.7735,46.7826,65711.0
2021-08-13 13:10:00,51.64,51.67,51.63,51.66,73235.0,46.7826,46.8098,46.7735,46.8007,73235.0
2021-08-13 13:15:00,51.66,51.69,51.66,51.69,149830.0,46.8007,46.8279,46.8007,46.8279,149830.0
2021-08-13 13:20:00,51.68,51.69,51.67,51.67,71481.0,46.8188,46.8279,46.8098,46.8098,71481.0
2021-08-13 13:25:00,51.67,51.68,51.65,51.66,146890.0,46.8098,46.8188,46.7916,46.8007,146890.0
2021-08-13 13:30:00,51.66,51.67,51.65,51.65,57608.0,46.8007,46.8098,46.7916,46.7916,57608.0
2021-08-13 13:35:00,51.65,51.67,51.65,51.66,109372.0,46.7916,46.8098,46.7916,46.8007,109372.0
2021-08-13 13:40:00,51.66,51.69,51.66,51.68,141802.0,46.8007,46.8279,46.8007,46.8188,141802.0
2021-08-13 13:45:00,51.68,51.69,51.67,51.68,165586.0,46.8188,46.8279,46.8098,46.8188,165586.0
2021-08-13 13:50:00,51.68,51.68,51.67,51.68,114017.0,46.8188,46.8188,46.8098,46.8188,114017.0
2021-08-13 13:55:00,51.68,51.68,51.65,51.66,335259.0,46.8188,46.8188,46.7916,46.8007,335259.0
2021-08-13 14:00:00,51.66,51.67,51.65,51.66,78939.0,46.8007,46.8098,46.7916,46.8007,78939.0
2021-08-13 14:05:00,51.66,51.67,51.65,51.67,215997.0,46.8007,46.8098,46.7916,46.8098,215997.0
2021-08-13 14:10:00,51.67,51.68,51.66,51.66,52790.0,46.8098,46.8188,46.8007,46.8007,52790.0
2021-08-13 14:15:00,51.67,51.68,51.62,51.66,134527.0,46.8098,46.8188,46.7645,46.8007,134527.0
2021-08-13 14:20:00,51.67,51.67,51.65,51.65,81974.0,46.8098,46.8098,46.7916,46.7916,81974.0
2021-08-13 14:25:00,51.65,51.66,51.65,51.65,94027.0,46.7916,46.8007,46.7916,46.7916,94027.0
2021-08-13 14:30:00,51.65,51.65,51.63,51.65,275485.0,46.7916,46.7916,46.7735,46.7916,275485.0
2021-08-13 14:35:00,51.65,51.66,51.64,51.65,94324.0,46.7916,46.8007,46.7826,46.7916,94324.0
2021-08-13 14:40:00,51.65,51.66,51.63,51.65,142749.0,46.7916,46.8007,46.7735,46.7916,142749.0
2021-08-13 14:45:00,51.66,51.67,51.65,51.66,189325.0,46.8007,46.8098,46.7916,46.8007,189325.0
2021-08-13 14:50:00,51.66,51.67,51.65,51.65,111339.0,46.8007,46.8098,46.7916,46.7916,111339.0
2021-08-13 14:55:00,51.65,51.68,51.65,51.66,119246.0,46.7916,46.8188,46.7916,46.8007,119246.0
2021-08-13 15:00:00,51.66,51.68,51.66,51.67,335495.0,46.8007,46.8188,46.8007,46.8098,335495.0
2021-08-13 15:05:00,51.68,51.69,51.67,51.69,77852.0,46.8188,46.8279,46.8098,46.8279,77852.0
2021-08-13 15:10:00,51.69,51.7,51.68,51.7,232542.0,46.8279,46.8369,46.8188,46.8369,232542.0
2021-08-13 15:15:00,51.69,51.7,51.69,51.69,131672.0,46.8279,46.8369,46.8279,46.8279,131672.0
2021-08-13 15:20:00,51.7,51.71,51.69,51.71,120583.0,46.8369,46.846,46.8279,46.846,120583.0
2021-08-13 15:25:00,51.71,51.71,51.68,51.69,256390.0,46.846,46.846,46.8188,46.8279,256390.0
2021-08-13 15:30:00,51.69,51.7,51.68,51.68,127738.0,46.8279,46.8369,46.8188,46.8188,127738.0
2021-08-13 15:35:00,51.69,51.71,51.68,51.69,462942.0,46.8279,46.846,46.8188,46.8279,462942.0
2021-08-13 15:40:00,51.68,51.69,51.67,51.68,211508.0,46.8188,46.8279,46.8098,46.8188,211508.0
2021-08-13 15:45:00,51.68,51.71,51.67,51.7,437527.0,46.8188,46.846,46.8098,46.8369,437527.0
2021-08-13 15:50:00,51.7,51.7,51.67,51.7,309360.0,46.8369,46.8369,46.8098,46.8369,309360.0
2021-08-13 15:55:00,51.7,51.73,51.69,51.72,1368477.0,46.8369,46.8641,46.8279,46.8551,1368477.0
2021-08-16 09:30:00,51.3,51.31,51.16,51.17,2022522.0,46.4746,46.4836,46.3477,46.3568,2022522.0
2021-08-16 09:35:00,51.17,51.25,51.16,51.24,453372.0,46.3568,46.4293,46.3477,46.4202,453372.0
2021-08-16 09:40:00,51.25,51.27,51.17,51.18,510662.0,46.4293,46.4474,46.3568,46.3658,510662.0
2021-08-16 09:45:00,51.18,51.19,51.16,51.19,305230.0,46.3658,46.3749,46.3477,46.3749,305230.0
2021-08-16 09:50:00,51.18,51.22,51.16,51.16,456266.0,46.3658,46.4021,46.3477,46.3477,456266.0
2021-08-16 09:55:00,51.16,51.17,51.06,51.08,1687781.0,46.3477,46.3568,46.2571,46.2753,1687781.0
2021-08-16 10:00:00,51.09,51.14,51.07,51.13,472991.0,46.2843,46.3296,46.2662,46.3206,472991.0
2021-08-16 10:05:00,51.14,51.17,51.12,51.14,514728.0,46.3296,46.3568,46.3115,46.3296,514728.0
2021-08-16 10:10:00,51.13,51.17,51.12,51.14,451644.0,46.3206,46.3568,46.3115,46.3296,451644.0
2021-08-16 10:15:00,51.14,51.16,51.07,51.08,278041.0,46.3296,46.3477,46.2662,46.2753,278041.0
2021-08-16 10:20:00,51.08,51.11,51.07,51.1,340017.0,46.2753,46.3024,46.2662,46.2934,340017.0
2021-08-16 10:25:00,51.1,51.1,51.06,51.08,242285.0,46.2934,46.2934,46.2571,46.2753,242285.0
2021-08-16 10:30:00,51.07,51.11,51.04,51.09,482397.0,46.2662,46.3024,46.239,46.2843,482397.0
2021-08-16 10:35:00,51.1,51.17,51.09,51.16,697277.0,46.2934,46.3568,46.2843,46.3477,697277.0
2021-08-16 10:40:00,51.16,51.17,51.13,51.13,871562.0,46.3477,46.3568,46.3206,46.3206,871562.0
2021-08-16 10:45:00,51.14,51.15,51.11,51.15,292711.0,46.3296,46.3387,46.3024,46.3387,292711.0
2021-08-16 10:50:00,51.15,51.16,51.12,51.15,338705.0,46.3387,46.3477,46.3115,46.3387,338705.0
2021-08-16 10:55:00,51.14,51.16,51.11,51.13,381773.0,46.3296,46.3477,46.3024,46.3206,381773.0
2021-08-16 11:00:00,51.13,51.16,51.09,51.09,502234.0,46.3206,46.3477,46.2843,46.2843,502234.0
2021-08-16 11:05:00,51.09,51.13,51.08,51.12,393798.0,46.2843,46.3206,46.2753,46.3115,393798.0
2021-08-16 11:10:00,51.12,51.15,51.11,51.14,298071.0,46.3115,46.3387,46.3024,46.3296,298071.0
2021-08-16 11:15:00,51.14,51.17,51.11,51.12,283163.0,46.3296,46.3568,46.3024,46.3115,283163.0
2021-08-16 11:20:00,51.12,51.16,51.11,51.15,225784.0,46.3115,46.3477,46.3024,46.3387,225784.0
2021-08-16 11:25:00,51.15,51.16,51.14,51.15,133262.0,46.3387,46.3477,46.3296,46.3387,133262.0
2021-08-16 11:30:00,51.14,51.17,51.14,51.17,480302.0,46.3296,46.3568,46.3296,46.3568,480302.0
2021-08-16 11:35:00,51.17,51.2,51.17,51.2,209276.0,46.3568,46.384,46.3568,46.384,209276.0
2021-08-16 11:40:00,51.2,51.23,51.19,51.19,1009304.0,46.384,46.4111,46.3749,46.3749,1009304.0
2021-08-16 11:45:00,51.19,51.2,51.17,51.17,653685.0,46.3749,46.384,46.3568,46.3568,653685.0
2021-08-16 11:50:00,51.17,51.19,51.17,51.18,1106545.0,46.3568,46.3749,46.3568,46.3658,1106545.0
2021-08-16 11:55:00,51.18,51.19,51.15,51.16,404134.0,46.3658,46.3749,46.3387,46.3477,404134.0
2021-08-16 12:00:00,51.16,51.16,51.13,51.13,200909.0,46.3477,46.3477,46.3206,46.3206,200909.0
2021-08-16 12:05:00,51.13,51.15,51.12,51.12,140252.0,46.3206,46.3387,46.3115,46.3115,140252.0
2021-08-16 12:10:00,51.13,51.15,51.12,51.15,146506.0,46.3206,46.3387,46.3115,46.3387,146506.0
2021-08-16 12:15:00,51.15,51.16,51.14,51.16,251258.0,46.3387,46.3477,46.3296,46.3477,251258.0
2021-08-16 12:20:00,51.16,51.18,51.15,51.16,184311.0,46.3477,46.3658,46.3387,46.3477,184311.0
2021-08-16 12:25:00,51.16,51.16,51.14,51.14,102258.0,46.3477,46.3477,46.3296,46.3296,102258.0
2021-08-16 12:30:00,51.15,51.15,51.12,51.13,163725.0,46.3387,46.3387,46.3115,46.3206,163725.0
2021-08-16 12:35:00,51.13,51.15,51.12,51.14,178422.0,46.3206,46.3387,46.3115,46.3296,178422.0
2021-08-16 12:40:00,51.14,51.16,51.13,51.15,173595.0,46.3296,46.3477,46.3206,46.3387,173595.0
2021-08-16 12:45:00,51.15,51.18,51.15,51.18,161181.0,46.3387,46.3658,46.3387,46.3658,161181.0
2021-08-16 12:50:00,51.18,51.19,51.17,51.18,165153.0,46.3658,46.3749,46.3568,46.3658,165153.0
2021-08-16 12:55:00,51.18,51.19,51.17,51.18,167695.0,46.3658,46.3749,46.3568,46.3658,167695.0
2021-08-16 13:00:00,51.18,51.19,51.17,51.18,131733.0,46.3658,46.3749,46.3568,46.3658,131733.0
2021-08-16 13:05:00,51.17,51.18,51.16,51.17,107613.0,46.3568,46.3658,46.3477,46.3568,107613.0
2021-08-16 13:10:00,51.16,51.18,51.16,51.16,112173.0,46.3477,46.3658,46.3477,46.3477,112173.0
2021-08-16 13:15:00,51.16,51.17,51.16,51.17,125862.0,46.3477,46.3568,46.3477,46.3568,125862.0
2021-08-16 13:20:00,51.17,51.17,51.15,51.17,172845.0,46.3568,46.3568,46.3387,46.3568,172845.0
2021-08-16 13:25:00,51.16,51.19,51.16,51.19,151934.0,46.3477,46.3749,46.3477,46.3749,151934.0
2021-08-16 13:30:00,51.19,51.21,51.18,51.21,166746.0,46.3749,46.393,46.3658,46.393,166746.0
2021-08-16 13:35:00,51.21,51.22,51.2,51.22,119935.0,46.393,46.4021,46.384,46.4021,119935.0
2021-08-16 13:40:00,51.22,51.24,51.21,51.23,216313.0,46.4021,46.4202,46.393,46.4111,216313.0
2021-08-16 13:45:00,51.23,51.24,51.23,51.23,158600.0,46.4111,46.4202,46.4111,46.4111,158600.0
2021-08-16 13:50:00,51.23,51.24,51.23,51.23,185276.0,46.4111,46.4202,46.4111,46.4111,185276.0
2021-08-16 13:55:00,51.23,51.24,51.22,51.23,340235.0,46.4111,46.4202,46.4021,46.4111,340235.0
2021-08-16 14:00:00,51.23,51.24,51.21,51.23,184447.0,46.4111,46.4202,46.393,46.4111,184447.0
2021-08-16 14:05:00,51.23,51.27,51.22,51.26,202913.0,46.4111,46.4474,46.4021,46.4383,202913.0
2021-08-16 14:10:00,51.26,51.26,51.25,51.26,110169.0,46.4383,46.4383,46.4293,46.4383,110169.0
2021-08-16 14:15:00,51.26,51.26,51.25,51.26,122865.0,46.4383,46.4383,46.4293,46.4383,122865.0
2021-08-16 14:20:00,51.26,51.26,51.23,51.23,209750.0,46.4383,46.4383,46.4111,46.4111,209750.0
2021-08-16 14:25:00,51.23,51.24,51.19,51.2,144583.0,46.4111,46.4202,46.3749,46.384,144583.0
2021-08-16 14:30:00,51.2,51.22,51.19,51.2,362649.0,46.384,46.4021,46.3749,46.384,362649.0
2021-08-16 14:35:00,51.2,51.21,51.19,51.21,188475.0,46.384,46.393,46.3749,46.393,188475.0
2021-08-16 14:40:00,51.21,51.21,51.19,51.21,235294.0,46.393,46.393,46.3749,46.393,235294.0
2021-08-16 14:45:00,51.21,51.23,51.2,51.23,357386.0,46.393,46.4111,46.384,46.4111,357386.0
2021-08-16 14:50:00,51.23,51.23,51.21,51.23,434626.0,46.4111,46.4111,46.393,46.4111,434626.0
2021-08-16 14:55:00,51.23,51.23,51.21,51.22,355265.0,46.4111,46.4111,46.393,46.4021,355265.0
2021-08-16 15:00:00,51.22,51.24,51.21,51.23,515329.0,46.4021,46.4202,46.393,46.4111,515329.0
2021-08-16 15:05:00,51.23,51.24,51.23,51.24,1165893.0,46.4111,46.4202,46.4111,46.4202,1165893.0
2021-08-16 15:10:00,51.23,51.26,51.23,51.26,402423.0,46.4111,46.4383,46.4111,46.4383,402423.0
2021-08-16 15:15:00,51.26,51.26,51.25,51.25,163979.0,46.4383,46.4383,46.4293,46.4293,163979.0
2021-08-16 15:20:00,51.26,51.26,51.23,51.23,640086.0,46.4383,46.4383,46.4111,46.4111,640086.0
2021-08-16 15:25:00,51.23,51.24,51.22,51.23,384017.0,46.4111,46.4202,46.4021,46.4111,384017.0
2021-08-16 15:30:00,51.23,51.25,51.23,51.25,515031.0,46.4111,46.4293,46.4111,46.4293,515031.0
2021-08-16 15:35:00,51.25,51.25,51.24,51.24,350086.0,46.4293,46.4293,46.4202,46.4202,350086.0
2021-08-16 15:40:00,51.24,51.25,51.23,51.25,490799.0,46.4202,46.4293,46.4111,46.4293,490799.0
2021-08-16 15:45:00,51.25,51.27,51.24,51.26,948472.0,46.4293,46.4474,46.4202,46.4383,948472.0
2021-08-16 15:50:00,51.27,51.3,51.26,51.28,1072728.0,46.4474,46.4746,46.4383,46.4564,1072728.0
2021-08-16 15:55:00,51.28,51.29,51.24,51.28,4981186.0,46.4564,46.4655,46.4202,46.4564,4981186.0
2021-08-17 09:30:00,50.33,50.45,50.3,50.45,2215175.0,45.5958,45.7045,45.5686,45.7045,2215175.0
2021-08-17 09:35:00,50.45,50.52,50.43,50.49,1306598.0,45.7045,45.7679,45.6864,45.7408,1306598.0
2021-08-17 09:40:00,50.49,50.53,50.43,50.51,3166103.0,45.7408,45.777,45.6864,45.7589,3166103.0
2021-08-17 09:45:00,50.5,50.54,50.49,50.5,904684.0,45.7498,45.786,45.7408,45.7498,904684.0
2021-08-17 09:50:00,50.5,50.51,50.41,50.43,728192.0,45.7498,45.7589,45.6683,45.6864,728192.0
2021-08-17 09:55:00,50.43,50.44,50.37,50.44,522076.0,45.6864,45.6955,45.632,45.6955,522076.0
2021-08-17 10:00:00,50.43,50.46,50.41,50.43,1599806.0,45.6864,45.7136,45.6683,45.6864,1599806.0
2021-08-17 10:05:00,50.43,50.44,50.39,50.43,1382474.0,45.6864,45.6955,45.6502,45.6864,1382474.0
2021-08-17 10:10:00,50.43,50.5,50.39,50.48,652166.0,45.6864,45.7498,45.6502,45.7317,652166.0
2021-08-17 10:15:00,50.47,50.48,50.42,50.45,413687.0,45.7226,45.7317,45.6773,45.7045,413687.0
2021-08-17 10:20:00,50.44,50.48,50.43,50.47,566677.0,45.6955,45.7317,45.6864,45.7226,566677.0
2021-08-17 10:25:00,50.46,50.57,50.46,50.54,591081.0,45.7136,45.8132,45.7136,45.786,591081.0
2021-08-17 10:30:00,50.54,50.54,50.48,50.49,695713.0,45.786,45.786,45.7317,45.7408,695713.0
2021-08-17 10:35:00,50.49,50.54,50.48,50.51,771415.0,45.7408,45.786,45.7317,45.7589,771415.0
2021-08-17 10:40:00,50.51,50.61,50.5,50.58,587543.0,45.7589,45.8495,45.7498,45.8223,587543.0
2021-08-17 10:45:00,50.58,50.62,50.56,50.6,531488.0,45.8223,45.8585,45.8042,45.8404,531488.0
2021-08-17 10:50:00,50.6,50.62,50.56,50.57,459684.0,45.8404,45.8585,45.8042,45.8132,459684.0
2021-08-17 10:55:00,50.57,50.57,50.52,50.53,1274229.0,45.8132,45.8132,45.7679,45.777,1274229.0
2021-08-17 11:00:00,50.53,50.55,50.51,50.53,587336.0,45.777,45.7951,45.7589,45.777,587336.0
2021-08-17 11:05:00,50.53,50.55,50.5,50.52,595786.0,45.777,45.7951,45.7498,45.7679,595786.0
2021-08-17 11:10:00,50.53,50.53,50.49,50.52,521772.0,45.777,45.777,45.7408,45.7679,521772.0
2021-08-17 11:15:00,50.52,50.54,50.49,50.52,1034971.0,45.7679,45.786,45.7408,45.7679,1034971.0
2021-08-17 11:20:00,50.52,50.57,50.5,50.55,668928.0,45.7679,45.8132,45.7498,45.7951,668928.0
2021-08-17 11:25:00,50.55,50.56,50.51,50.53,467441.0,45.7951,45.8042,45.7589,45.777,467441.0
2021-08-17 11:30:00,50.52,50.54,50.49,50.52,1017670.0,45.7679,45.786,45.7408,45.7679,1017670.0
2021-08-17 11:35:00,50.52,50.52,50.42,50.43,658862.0,45.7679,45.7679,45.6773,45.6864,658862.0
2021-08-17 11:40:00,50.43,50.44,50.41,50.44,619309.0,45.6864,45.6955,45.6683,45.6955,619309.0
2021-08-17 11:45:00,50.44,50.45,50.39,50.41,1104793.0,45.6955,45.7045,45.6502,45.6683,1104793.0
2021-08-17 11:50:00,50.41,50.44,50.39,50.41,575088.0,45.6683,45.6955,45.6502,45.6683,575088.0
2021-08-17 11:55:00,50.41,50.41,50.36,50.36,380495.0,45.6683,45.6683,45.623,45.623,380495.0
2021-08-17 12:00:00,50.36,50.37,50.33,50.34,598969.0,45.623,45.632,45.5958,45.6049,598969.0
2021-08-17 12:05:00,50.34,50.41,50.34,50.39,985759.0,45.6049,45.6683,45.6049,45.6502,985759.0
2021-08-17 12:10:00,50.39,50.42,50.34,50.39,515738.0,45.6502,45.6773,45.6049,45.6502,515738.0
2021-08-17 12:15:00,50.38,50.39,50.31,50.32,374136.0,45.6411,45.6502,45.5777,45.5867,374136.0
2021-08-17 12:20:00,50.31,50.35,50.3,50.33,183523.0,45.5777,45.6139,45.5686,45.5958,183523.0
2021-08-17 12:25:00,50.33,50.35,50.32,50.34,266661.0,45.5958,45.6139,45.5867,45.6049,266661.0
2021-08-17 12:30:00,50.34,50.34,50.29,50.3,937530.0,45.6049,45.6049,45.5596,45.5686,937530.0
2021-08-17 12:35:00,50.3,50.31,50.22,50.25,2856303.0,45.5686,45.5777,45.4961,45.5233,2856303.0
2021-08-17 12:40:00,50.25,50.25,50.2,50.22,718388.0,45.5233,45.5233,45.478,45.4961,718388.0
2021-08-17 12:45:00,50.22,50.23,50.16,50.18,467359.0,45.4961,45.5052,45.4418,45.4599,467359.0
2021-08-17 12:50:00,50.17,50.2,50.15,50.17,690902.0,45.4509,45.478,45.4327,45.4509,690902.0
2021-08-17 12:55:00,50.17,50.17,50.13,50.14,293162.0,45.4509,45.4509,45.4146,45.4237,293162.0
2021-08-17 13:00:00,50.13,50.21,50.12,50.19,437463.0,45.4146,45.4871,45.4056,45.469,437463.0
2021-08-17 13:05:00,50.2,50.25,50.17,50.24,537113.0,45.478,45.5233,45.4509,45.5143,537113.0
2021-08-17 13:10:00,50.23,50.25,50.21,50.24,413700.0,45.5052,45.5233,45.4871,45.5143,413700.0
2021-08-17 13:15:00,50.23,50.25,50.21,50.22,490896.0,45.5052,45.5233,45.4871,45.4961,490896.0
2021-08-17 13:20:00,50.23,50.25,50.2,50.21,321222.0,45.5052,45.5233,45.478,45.4871,321222.0
2021-08-17 13:25:00,50.21,50.25,50.2,50.25,274419.0,45.4871,45.5233,45.478,45.5233,274419.0
2021-08-17 13:30:00,50.25,50.25,50.21,50.24,262134.0,45.5233,45.5233,45.4871,45.5143,262134.0
2021-08-17 13:35:00,50.23,50.24,50.17,50.18,577238.0,45.5052,45.5143,45.4509,45.4599,577238.0
2021-08-17 13:40:00,50.18,50.19,50.15,50.16,254125.0,45.4599,45.469,45.4327,45.4418,254125.0
2021-08-17 13:45:00,50.16,50.17,50.12,50.13,268361.0,45.4418,45.4509,45.4056,45.4146,268361.0
2021-08-17 13:50:00,50.13,50.18,50.11,50.15,327100.0,45.4146,45.4599,45.3965,45.4327,327100.0
2021-08-17 13:55:00,50.15,50.25,50.14,50.25,2718954.0,45.4327,45.5233,45.4237,45.5233,2718954.0
2021-08-17 14:00:00,50.24,50.31,50.23,50.28,1354632.0,45.5143,45.5777,45.5052,45.5505,1354632.0
2021-08-17 14:05:00,50.28,50.3,50.27,50.28,479505.0,45.5505,45.5686,45.5414,45.5505,479505.0
2021-08-17 14:10:00,50.28,50.3,50.26,50.29,192542.0,45.5505,45.5686,45.5324,45.5596,192542.0
2021-08-17 14:15:00,50.29,50.31,50.28,50.3,245297.0,45.5596,45.5777,45.5505,45.5686,245297.0
2021-08-17 14:20:00,50.3,50.3,50.22,50.27,242285.0,45.5686,45.5686,45.4961,45.5414,242285.0
2021-08-17 14:25:00,50.27,50.27,50.22,50.23,160737.0,45.5414,45.5414,45.4961,45.5052,160737.0
2021-08-17 14:30:00,50.23,50.28,50.22,50.26,250949.0,45.5052,45.5505,45.4961,45.5324,250949.0
2021-08-17 14:35:00,50.25,50.26,50.23,50.23,153507.0,45.5233,45.5324,45.5052,45.5052,153507.0
2021-08-17 14:40:00,50.23,50.26,50.22,50.26,196753.0,45.5052,45.5324,45.4961,45.5324,196753.0
2021-08-17 14:45:00,50.26,50.31,50.25,50.3,227471.0,45.5324,45.5777,45.5233,45.5686,227471.0
2021-08-17 14:50:00,50.3,50.32,50.26,50.26,330105.0,45.5686,45.5867,45.5324,45.5324,330105.0
2021-08-17 14:55:00,50.26,50.32,50.26,50.3,282999.0,45.5324,45.5867,45.5324,45.5686,282999.0
2021-08-17 15:00:00,50.3,50.32,50.29,50.3,269795.0,45.5686,45.5867,45.5596,45.5686,269795.0
2021-08-17 15:05:00,50.3,50.33,50.29,50.32,246989.0,45.5686,45.5958,45.5596,45.5867,246989.0
2021-08-17 15:10:00,50.32,50.33,50.22,50.27,952412.0,45.5867,45.5958,45.4961,45.5414,952412.0
2021-08-17 15:15:00,50.28,50.3,50.27,50.29,378721.0,45.5505,45.5686,45.5414,45.5596,378721.0
2021-08-17 15:20:00,50.3,50.31,50.27,50.28,225015.0,45.5686,45.5777,45.5414,45.5505,225015.0
2021-08-17 15:25:00,50.28,50.31,50.27,50.3,471587.0,45.5505,45.5777,45.5414,45.5686,471587.0
2021-08-17 15:30:00,50.31,50.34,50.3,50.31,482528.0,45.5777,45.6049,45.5686,45.5777,482528.0
2021-08-17 15:35:00,50.31,50.34,50.3,50.3,455170.0,45.5777,45.6049,45.5686,45.5686,455170.0
2021-08-17 15:40:00,50.3,50.31,50.28,50.29,585640.0,45.5686,45.5777,45.5505,45.5596,585640.0
2021-08-17 15:45:00,50.29,50.32,50.28,50.29,564730.0,45.5596,45.5867,45.5505,45.5596,564730.0
2021-08-17 15:50:00,50.29,50.35,50.28,50.34,1277682.0,45.5596,45.6139,45.5505,45.6049,1277682.0
2021-08-17 15:55:00,50.33,50.35,50.3,50.35,3336466.0,45.5958,45.6139,45.5686,45.6139,3336466.0
2021-08-18 09:30:00,50.69,50.79,50.68,50.73,1151257.0,45.9219,46.0125,45.9129,45.9582,1151257.0
2021-08-18 09:35:00,50.73,50.76,50.72,50.74,976007.0,45.9582,45.9854,45.9491,45.9672,976007.0
2021-08-18 09:40:00,50.74,50.76,50.69,50.7,1374022.0,45.9672,45.9854,45.9219,45.931,1374022.0
2021-08-18 09:45:00,50.7,50.72,50.65,50.69,923734.0,45.931,45.9491,45.8857,45.9219,923734.0
2021-08-18 09:50:00,50.69,50.82,50.67,50.82,597794.0,45.9219,46.0397,45.9038,46.0397,597794.0
2021-08-18 09:55:00,50.82,50.89,50.81,50.88,563265.0,46.0397,46.1031,46.0307,46.0941,563265.0
2021-08-18 10:00:00,50.88,50.89,50.79,50.8,950021.0,46.0941,46.1031,46.0125,46.0216,950021.0
2021-08-18 10:05:00,50.8,50.8,50.75,50.77,372375.0,46.0216,46.0216,45.9763,45.9944,372375.0
2021-08-18 10:10:00,50.78,50.8,50.74,50.8,261682.0,46.0035,46.0216,45.9672,46.0216,261682.0
2021-08-18 10:15:00,50.8,50.81,50.75,50.79,449351.0,46.0216,46.0307,45.9763,46.0125,449351.0
2021-08-18 10:20:00,50.79,50.79,50.74,50.75,620073.0,46.0125,46.0125,45.9672,45.9763,620073.0
2021-08-18 10:25:00,50.75,50.76,50.66,50.7,569290.0,45.9763,45.9854,45.8948,45.931,569290.0
2021-08-18 10:30:00,50.7,50.72,50.67,50.68,400790.0,45.931,45.9491,45.9038,45.9129,400790.0
2021-08-18 10:35:00,50.68,50.69,50.62,50.65,271939.0,45.9129,45.9219,45.8585,45.8857,271939.0
2021-08-18 10:40:00,50.64,50.65,50.59,50.64,390578.0,45.8766,45.8857,45.8313,45.8766,390578.0
2021-08-18 10:45:00,50.64,50.69,50.63,50.67,280443.0,45.8766,45.9219,45.8676,45.9038,280443.0
2021-08-18 10:50:00,50.68,50.68,50.64,50.66,323192.0,45.9129,45.9129,45.8766,45.8948,323192.0
2021-08-18 10:55:00,50.66,50.7,50.63,50.68,216222.0,45.8948,45.931,45.8676,45.9129,216222.0
2021-08-18 11:00:00,50.69,50.7,50.67,50.7,799709.0,45.9219,45.931,45.9038,45.931,799709.0
2021-08-18 11:05:00,50.71,50.76,50.7,50.75,317793.0,45.9401,45.9854,45.931,45.9763,317793.0
2021-08-18 11:10:00,50.75,50.75,50.67,50.68,401092.0,45.9763,45.9763,45.9038,45.9129,401092.0
2021-08-18 11:15:00,50.67,50.69,50.64,50.68,270213.0,45.9038,45.9219,45.8766,45.9129,270213.0
2021-08-18 11:20:00,50.68,50.72,50.67,50.71,289658.0,45.9129,45.9491,45.9038,45.9401,289658.0
2021-08-18 11:25:00,50.71,50.73,50.69,50.71,188221.0,45.9401,45.9582,45.9219,45.9401,188221.0
2021-08-18 11:30:00,50.71,50.72,50.65,50.67,138976.0,45.9401,45.9491,45.8857,45.9038,138976.0
2021-08-18 11:35:00,50.67,50.68,50.62,50.63,255405.0,45.9038,45.9129,45.8585,45.8676,255405.0
2021-08-18 11:40:00,50.62,50.64,50.61,50.62,215142.0,45.8585,45.8766,45.8495,45.8585,215142.0
2021-08-18 11:45:00,50.62,50.67,50.62,50.62,168818.0,45.8585,45.9038,45.8585,45.8585,168818.0
2021-08-18 11:50:00,50.63,50.64,50.6,50.62,174192.0,45.8676,45.8766,45.8404,45.8585,174192.0
2021-08-18 11:55:00,50.61,50.66,50.61,50.63,140625.0,45.8495,45.8948,45.8495,45.8676,140625.0
2021-08-18 12:00:00,50.63,50.68,50.62,50.68,231936.0,45.8676,45.9129,45.8585,45.9129,231936.0
2021-08-18 12:05:00,50.68,50.7,50.67,50.69,181992.0,45.9129,45.931,45.9038,45.9219,181992.0
2021-08-18 12:10:00,50.68,50.69,50.64,50.65,456522.0,45.9129,45.9219,45.8766,45.8857,456522.0
2021-08-18 12:15:00,50.65,50.65,50.63,50.63,265103.0,45.8857,45.8857,45.8676,45.8676,265103.0
2021-08-18 12:20:00,50.64,50.64,50.6,50.61,297997.0,45.8766,45.8766,45.8404,45.8495,297997.0
2021-08-18 12:25:00,50.61,50.64,50.59,50.64,230018.0,45.8495,45.8766,45.8313,45.8766,230018.0
2021-08-18 12:30:00,50.64,50.66,50.63,50.66,310953.0,45.8766,45.8948,45.8676,45.8948,310953.0
2021-08-18 12:35:00,50.65,50.66,50.63,50.66,326882.0,45.8857,45.8948,45.8676,45.8948,326882.0
2021-08-18 12:40:00,50.66,50.68,50.64,50.66,184959.0,45.8948,45.9129,45.8766,45.8948,184959.0
2021-08-18 12:45:00,50.66,50.67,50.64,50.66,247949.0,45.8948,45.9038,45.8766,45.8948,247949.0
2021-08-18 12:50:00,50.66,50.66,50.64,50.65,352990.0,45.8948,45.8948,45.8766,45.8857,352990.0
2021-08-18 12:55:00,50.66,50.67,50.63,50.66,170841.0,45.8948,45.9038,45.8676,45.8948,170841.0
2021-08-18 13:00:00,50.67,50.69,50.64,50.69,473842.0,45.9038,45.9219,45.8766,45.9219,473842.0
2021-08-18 13:05:00,50.69,50.71,50.66,50.71,275126.0,45.9219,45.9401,45.8948,45.9401,275126.0
2021-08-18 13:10:00,50.71,50.71,50.69,50.7,107601.0,45.9401,45.9401,45.9219,45.931,107601.0
2021-08-18 13:15:00,50.7,50.75,50.69,50.74,360627.0,45.931,45.9763,45.9219,45.9672,360627.0
2021-08-18 13:20:00,50.75,50.75,50.73,50.73,225850.0,45.9763,45.9763,45.9582,45.9582,225850.0
2021-08-18 13:25:00,50.73,50.74,50.71,50.73,292181.0,45.9582,45.9672,45.9401,45.9582,292181.0
2021-08-18 13:30:00,50.73,50.73,50.69,50.7,161000.0,45.9582,45.9582,45.9219,45.931,161000.0
2021-08-18 13:35:00,50.7,50.71,50.67,50.68,414757.0,45.931,45.9401,45.9038,45.9129,414757.0
2021-08-18 13:40:00,50.68,50.71,50.67,50.71,101603.0,45.9129,45.9401,45.9038,45.9401,101603.0
2021-08-18 13:45:00,50.71,50.71,50.68,50.69,83351.0,45.9401,45.9401,45.9129,45.9219,83351.0
2021-08-18 13:50:00,50.69,50.7,50.68,50.69,141378.0,45.9219,45.931,45.9129,45.9219,141378.0
2021-08-18 13:55:00,50.69,50.69,50.67,50.67,134427.0,45.9219,45.9219,45.9038,45.9038,134427.0
2021-08-18 14:00:00,50.67,50.89,50.66,50.87,888951.0,45.9038,46.1031,45.8948,46.085,888951.0
2021-08-18 14:05:00,50.87,50.89,50.74,50.79,588563.0,46.085,46.1031,45.9672,46.0125,588563.0
2021-08-18 14:10:00,50.79,50.81,50.62,50.68,519846.0,46.0125,46.0307,45.8585,45.9129,519846.0
2021-08-18 14:15:00,50.67,50.68,50.6,50.66,407638.0,45.9038,45.9129,45.8404,45.8948,407638.0
2021-08-18 14:20:00,50.65,50.7,50.63,50.69,203953.0,45.8857,45.931,45.8676,45.9219,203953.0
2021-08-18 14:25:00,50.69,50.74,50.68,50.74,255335.0,45.9219,45.9672,45.9129,45.9672,255335.0
2021-08-18 14:30:00,50.74,50.83,50.74,50.81,223154.0,45.9672,46.0488,45.9672,46.0307,223154.0
2021-08-18 14:35:00,50.81,50.82,50.73,50.73,300715.0,46.0307,46.0397,45.9582,45.9582,300715.0
2021-08-18 14:40:00,50.73,50.74,50.69,50.7,257769.0,45.9582,45.9672,45.9219,45.931,257769.0
2021-08-18 14:45:00,50.71,50.71,50.65,50.67,487162.0,45.9401,45.9401,45.8857,45.9038,487162.0
2021-08-18 14:50:00,50.66,50.68,50.64,50.65,216086.0,45.8948,45.9129,45.8766,45.8857,216086.0
2021-08-18 14:55:00,50.65,50.69,50.64,50.68,428462.0,45.8857,45.9219,45.8766,45.9129,428462.0
2021-08-18 15:00:00,50.68,50.68,50.64,50.65,401330.0,45.9129,45.9129,45.8766,45.8857,401330.0
2021-08-18 15:05:00,50.65,50.66,50.62,50.62,176931.0,45.8857,45.8948,45.8585,45.8585,176931.0
2021-08-18 15:10:00,50.62,50.65,50.61,50.64,336901.0,45.8585,45.8857,45.8495,45.8766,336901.0
2021-08-18 15:15:00,50.65,50.66,50.63,50.65,214349.0,45.8857,45.8948,45.8676,45.8857,214349.0
2021-08-18 15:20:00,50.65,50.66,50.61,50.61,108075.0,45.8857,45.8948,45.8495,45.8495,108075.0
2021-08-18 15:25:00,50.61,50.62,50.56,50.58,156548.0,45.8495,45.8585,45.8042,45.8223,156548.0
2021-08-18 15:30:00,50.57,50.58,50.5,50.52,427261.0,45.8132,45.8223,45.7498,45.7679,427261.0
2021-08-18 15:35:00,50.51,50.52,50.49,50.51,506586.0,45.7589,45.7679,45.7408,45.7589,506586.0
2021-08-18 15:40:00,50.51,50.55,50.5,50.55,945056.0,45.7589,45.7951,45.7498,45.7951,945056.0
2021-08-18 15:45:00,50.55,50.56,50.45,50.46,500070.0,45.7951,45.8042,45.7045,45.7136,500070.0
2021-08-18 15:50:00,50.46,50.46,50.41,50.43,1960286.0,45.7136,45.7136,45.6683,45.6864,1960286.0
2021-08-18 15:55:00,50.43,50.43,50.38,50.39,3597789.0,45.6864,45.6864,45.6411,45.6502,3597789.0
2021-08-19 09:30:00,49.41,49.57,49.39,49.52,4005589.0,44.7623,44.9073,44.7442,44.862,4005589.0
2021-08-19 09:35:00,49.52,49.55,49.42,49.46,1808687.0,44.862,44.8892,44.7714,44.8076,1808687.0
2021-08-19 09:40:00,49.45,49.47,49.4,49.43,1143122.0,44.7986,44.8167,44.7533,44.7805,1143122.0
2021-08-19 09:45:00,49.43,49.55,49.39,49.5,2981769.0,44.7805,44.8892,44.7442,44.8439,2981769.0
2021-08-19 09:50:00,49.49,49.6,49.48,49.6,811546.0,44.8348,44.9345,44.8258,44.9345,811546.0
2021-08-19 09:55:00,49.6,49.6,49.54,49.55,964907.0,44.9345,44.9345,44.8801,44.8892,964907.0
2021-08-19 10:00:00,49.55,49.64,49.55,49.61,1234830.0,44.8892,44.9707,44.8892,44.9435,1234830.0
2021-08-19 10:05:00,49.61,49.63,49.56,49.62,641783.0,44.9435,44.9616,44.8982,44.9526,641783.0
2021-08-19 10:10:00,49.63,49.67,49.61,49.64,1372309.0,44.9616,44.9979,44.9435,44.9707,1372309.0
2021-08-19 10:15:00,49.64,49.72,49.61,49.67,2750811.0,44.9707,45.0432,44.9435,44.9979,2750811.0
2021-08-19 10:20:00,49.66,49.68,49.58,49.59,2663848.0,44.9888,45.0069,44.9163,44.9254,2663848.0
2021-08-19 10:25:00,49.59,49.6,49.55,49.59,706689.0,44.9254,44.9345,44.8892,44.9254,706689.0
2021-08-19 10:30:00,49.59,49.62,49.48,49.5,707202.0,44.9254,44.9526,44.8258,44.8439,707202.0
2021-08-19 10:35:00,49.5,49.52,49.43,49.45,434042.0,44.8439,44.862,44.7805,44.7986,434042.0
2021-08-19 10:40:00,49.46,49.48,49.42,49.43,543297.0,44.8076,44.8258,44.7714,44.7805,543297.0
2021-08-19 10:45:00,49.44,49.45,49.39,49.4,580902.0,44.7895,44.7986,44.7442,44.7533,580902.0
2021-08-19 10:50:00,49.4,49.44,49.37,49.44,685939.0,44.7533,44.7895,44.7261,44.7895,685939.0
2021-08-19 10:55:00,49.44,49.53,49.43,49.52,1029369.0,44.7895,44.8711,44.7805,44.862,1029369.0
2021-08-19 11:00:00,49.52,49.54,49.49,49.53,953344.0,44.862,44.8801,44.8348,44.8711,953344.0
2021-08-19 11:05:00,49.53,49.54,49.46,49.47,486727.0,44.8711,44.8801,44.8076,44.8167,486727.0
2021-08-19 11:10:00,49.47,49.51,49.44,49.47,668441.0,44.8167,44.8529,44.7895,44.8167,668441.0
2021-08-19 11:15:00,49.48,49.58,49.47,49.56,715063.0,44.8258,44.9163,44.8167,44.8982,715063.0
2021-08-19 11:20:00,49.56,49.59,49.54,49.59,981796.0,44.8982,44.9254,44.8801,44.9254,981796.0
2021-08-19 11:25:00,49.59,49.61,49.5,49.51,780185.0,44.9254,44.9435,44.8439,44.8529,780185.0
2021-08-19 11:30:00,49.52,49.59,49.52,49.57,467529.0,44.862,44.9254,44.862,44.9073,467529.0
2021-08-19 11:35:00,49.57,49.57,49.51,49.54,569339.0,44.9073,44.9073,44.8529,44.8801,569339.0
2021-08-19 11:40:00,49.54,49.61,49.53,49.61,536917.0,44.8801,44.9435,44.8711,44.9435,536917.0
2021-08-19 11:45:00,49.61,49.68,49.6,49.67,758076.0,44.9435,45.0069,44.9345,44.9979,758076.0
2021-08-19 11:50:00,49.66,49.7,49.65,49.66,523651.0,44.9888,45.0251,44.9798,44.9888,523651.0
2021-08-19 11:55:00,49.66,49.7,49.64,49.69,456325.0,44.9888,45.0251,44.9707,45.016,456325.0
2021-08-19 12:00:00,49.69,49.74,49.69,49.72,1039725.0,45.016,45.0613,45.016,45.0432,1039725.0
2021-08-19 12:05:00,49.71,49.73,49.62,49.62,443632.0,45.0341,45.0522,44.9526,44.9526,443632.0
2021-08-19 12:10:00,49.63,49.69,49.62,49.68,803915.0,44.9616,45.016,44.9526,45.0069,803915.0
2021-08-19 12:15:00,49.68,49.68,49.66,49.66,769650.0,45.0069,45.0069,44.9888,44.9888,769650.0
2021-08-19 12:20:00,49.67,49.69,49.64,49.65,1317407.0,44.9979,45.016,44.9707,44.9798,1317407.0
2021-08-19 12:25:00,49.65,49.66,49.63,49.65,168554.0,44.9798,44.9888,44.9616,44.9798,168554.0
2021-08-19 12:30:00,49.66,49.68,49.65,49.67,410084.0,44.9888,45.0069,44.9798,44.9979,410084.0
2021-08-19 12:35:00,49.68,49.7,49.65,49.7,643666.0,45.0069,45.0251,44.9798,45.0251,643666.0
2021-08-19 12:40:00,49.7,49.72,49.68,49.69,412810.0,45.0251,45.0432,45.0069,45.016,412810.0
2021-08-19 12:45:00,49.69,49.7,49.67,49.7,266865.0,45.016,45.0251,44.9979,45.0251,266865.0
2021-08-19 12:50:00,49.7,49.72,49.68,49.7,493030.0,45.0251,45.0432,45.0069,45.0251,493030.0
2021-08-19 12:55:00,49.71,49.73,49.71,49.73,365985.0,45.0341,45.0522,45.0341,45.0522,365985.0
2021-08-19 13:00:00,49.72,49.73,49.66,49.66,288108.0,45.0432,45.0522,44.9888,44.9888,288108.0
2021-08-19 13:05:00,49.66,49.66,49.62,49.64,200401.0,44.9888,44.9888,44.9526,44.9707,200401.0
2021-08-19 13:10:00,49.64,49.66,49.63,49.65,282680.0,44.9707,44.9888,44.9616,44.9798,282680.0
2021-08-19 13:15:00,49.65,49.68,49.64,49.66,338926.0,44.9798,45.0069,44.9707,44.9888,338926.0
2021-08-19 13:20:00,49.66,49.68,49.65,49.67,617849.0,44.9888,45.0069,44.9798,44.9979,617849.0
2021-08-19 13:25:00,49.67,49.68,49.63,49.63,618557.0,44.9979,45.0069,44.9616,44.9616,618557.0
2021-08-19 13:30:00,49.63,49.65,49.61,49.63,269545.0,44.9616,44.9798,44.9435,44.9616,269545.0
2021-08-19 13:35:00,49.63,49.63,49.6,49.62,507754.0,44.9616,44.9616,44.9345,44.9526,507754.0
2021-08-19 13:40:00,49.61,49.65,49.6,49.63,625071.0,44.9435,44.9798,44.9345,44.9616,625071.0
2021-08-19 13:45:00,49.63,49.63,49.58,49.6,164168.0,44.9616,44.9616,44.9163,44.9345,164168.0
2021-08-19 13:50:00,49.6,49.62,49.59,49.61,193543.0,44.9345,44.9526,44.9254,44.9435,193543.0
2021-08-19 13:55:00,49.6,49.61,49.55,49.56,176785.0,44.9345,44.9435,44.8892,44.8982,176785.0
2021-08-19 14:00:00,49.56,49.59,49.52,49.53,392912.0,44.8982,44.9254,44.862,44.8711,392912.0
2021-08-19 14:05:00,49.53,49.55,49.51,49.54,270975.0,44.8711,44.8892,44.8529,44.8801,270975.0
2021-08-19 14:10:00,49.54,49.56,49.51,49.54,110739.0,44.8801,44.8982,44.8529,44.8801,110739.0
2021-08-19 14:15:00,49.54,49.55,49.49,49.54,235097.0,44.8801,44.8892,44.8348,44.8801,235097.0
2021-08-19 14:20:00,49.54,49.55,49.51,49.53,96466.0,44.8801,44.8892,44.8529,44.8711,96466.0
2021-08-19 14:25:00,49.53,49.55,49.44,49.44,247726.0,44.8711,44.8892,44.7895,44.7895,247726.0
2021-08-19 14:30:00,49.44,49.49,49.38,49.49,725432.0,44.7895,44.8348,44.7352,44.8348,725432.0
2021-08-19 14:35:00,49.49,49.54,49.47,49.49,355163.0,44.8348,44.8801,44.8167,44.8348,355163.0
2021-08-19 14:40:00,49.48,49.49,49.45,49.47,132880.0,44.8258,44.8348,44.7986,44.8167,132880.0
2021-08-19 14:45:00,49.48,49.52,49.45,49.51,272402.0,44.8258,44.862,44.7986,44.8529,272402.0
2021-08-19 14:50:00,49.5,49.56,49.45,49.55,331203.0,44.8439,44.8982,44.7986,44.8892,331203.0
2021-08-19 14:55:00,49.55,49.58,49.53,49.56,1002702.0,44.8892,44.9163,44.8711,44.8982,1002702.0
2021-08-19 15:00:00,49.57,49.65,49.56,49.64,523395.0,44.9073,44.9798,44.8982,44.9707,523395.0
2021-08-19 15:05:00,49.64,49.66,49.61,49.63,400788.0,44.9707,44.9888,44.9435,44.9616,400788.0
2021-08-19 15:10:00,49.63,49.65,49.59,49.6,255819.0,44.9616,44.9798,44.9254,44.9345,255819.0
2021-08-19 15:15:00,49.61,49.64,49.6,49.63,202753.0,44.9435,44.9707,44.9345,44.9616,202753.0
2021-08-19 15:20:00,49.63,49.65,49.61,49.63,254383.0,44.9616,44.9798,44.9435,44.9616,254383.0
2021-08-19 15:25:00,49.63,49.66,49.6,49.65,351246.0,44.9616,44.9888,44.9345,44.9798,351246.0
2021-08-19 15:30:00,49.66,49.66,49.61,49.64,383415.0,44.9888,44.9888,44.9435,44.9707,383415.0
2021-08-19 15:35:00,49.64,49.66,49.59,49.59,256645.0,44.9707,44.9888,44.9254,44.9254,256645.0
2021-08-19 15:40:00,49.59,49.6,49.55,49.57,681155.0,44.9254,44.9345,44.8892,44.9073,681155.0
2021-08-19 15:45:00,49.57,49.57,49.52,49.56,366756.0,44.9073,44.9073,44.862,44.8982,366756.0
2021-08-19 15:50:00,49.56,49.6,49.55,49.56,1648543.0,44.8982,44.9345,44.8892,44.8982,1648543.0
2021-08-19 15:55:00,49.56,49.58,49.54,49.55,2225437.0,44.8982,44.9163,44.8801,44.8892,2225437.0
2021-08-20 09:30:00,49.13,49.34,49.11,49.34,2603743.0,44.5087,44.6989,44.4906,44.6989,2603743.0
2021-08-20 09:35:00,49.33,49.38,49.31,49.34,1409947.0,44.6899,44.7352,44.6717,44.6989,1409947.0
2021-08-20 09:40:00,49.34,49.43,49.3,49.43,1093130.0,44.6989,44.7805,44.6627,44.7805,1093130.0
2021-08-20 09:45:00,49.43,49.51,49.42,49.43,956434.0,44.7805,44.8529,44.7714,44.7805,956434.0
2021-08-20 09:50:00,49.43,49.55,49.42,49.48,1377654.0,44.7805,44.8892,44.7714,44.8258,1377654.0
2021-08-20 09:55:00,49.48,49.54,49.48,49.53,570479.0,44.8258,44.8801,44.8258,44.8711,570479.0
2021-08-20 10:00:00,49.53,49.57,49.5,49.53,1313117.0,44.8711,44.9073,44.8439,44.8711,1313117.0
2021-08-20 10:05:00,49.53,49.57,49.5,49.55,789130.0,44.8711,44.9073,44.8439,44.8892,789130.0
2021-08-20 10:10:00,49.55,49.56,49.47,49.48,764096.0,44.8892,44.8982,44.8167,44.8258,764096.0
2021-08-20 10:15:00,49.49,49.59,49.49,49.54,1285801.0,44.8348,44.9254,44.8348,44.8801,1285801.0
2021-08-20 10:20:00,49.55,49.56,49.5,49.52,811538.0,44.8892,44.8982,44.8439,44.862,811538.0
2021-08-20 10:25:00,49.53,49.53,49.44,49.47,558320.0,44.8711,44.8711,44.7895,44.8167,558320.0
2021-08-20 10:30:00,49.47,49.56,49.47,49.55,1810642.0,44.8167,44.8982,44.8167,44.8892,1810642.0
2021-08-20 10:35:00,49.55,49.55,49.5,49.52,1034472.0,44.8892,44.8892,44.8439,44.862,1034472.0
2021-08-20 10:40:00,49.52,49.52,49.45,49.46,1613453.0,44.862,44.862,44.7986,44.8076,1613453.0
2021-08-20 10:45:00,49.46,49.47,49.43,49.46,272251.0,44.8076,44.8167,44.7805,44.8076,272251.0
2021-08-20 10:50:00,49.45,49.45,49.4,49.42,352534.0,44.7986,44.7986,44.7533,44.7714,352534.0
2021-08-20 10:55:00,49.42,49.45,49.41,49.45,229031.0,44.7714,44.7986,44.7623,44.7986,229031.0
2021-08-20 11:00:00,49.44,49.45,49.41,49.41,495592.0,44.7895,44.7986,44.7623,44.7623,495592.0
2021-08-20 11:05:00,49.41,49.45,49.4,49.45,230876.0,44.7623,44.7986,44.7533,44.7986,230876.0
2021-08-20 11:10:00,49.44,49.48,49.44,49.45,329504.0,44.7895,44.8258,44.7895,44.7986,329504.0
2021-08-20 11:15:00,49.45,49.47,49.44,49.45,629261.0,44.7986,44.8167,44.7895,44.7986,629261.0
2021-08-20 11:20:00,49.46,49.51,49.44,49.45,698407.0,44.8076,44.8529,44.7895,44.7986,698407.0
2021-08-20 11:25:00,49.45,49.47,49.4,49.42,324134.0,44.7986,44.8167,44.7533,44.7714,324134.0
2021-08-20 11:30:00,49.41,49.47,49.41,49.46,410002.0,44.7623,44.8167,44.7623,44.8076,410002.0
2021-08-20 11:35:00,49.46,49.47,49.37,49.41,104673.0,44.8076,44.8167,44.7261,44.7623,104673.0
2021-08-20 11:40:00,49.41,49.42,49.36,49.41,386278.0,44.7623,44.7714,44.717,44.7623,386278.0
2021-08-20 11:45:00,49.41,49.42,49.38,49.38,234455.0,44.7623,44.7714,44.7352,44.7352,234455.0
2021-08-20 11:50:00,49.38,49.41,49.37,49.39,83201.0,44.7352,44.7623,44.7261,44.7442,83201.0
2021-08-20 11:55:00,49.38,49.42,49.35,49.41,92323.0,44.7352,44.7714,44.708,44.7623,92323.0
2021-08-20 12:00:00,49.41,49.49,49.4,49.48,401653.0,44.7623,44.8348,44.7533,44.8258,401653.0
2021-08-20 12:05:00,49.48,49.48,49.42,49.42,293509.0,44.8258,44.8258,44.7714,44.7714,293509.0
2021-08-20 12:10:00,49.43,49.43,49.4,49.43,153283.0,44.7805,44.7805,44.7533,44.7805,153283.0
2021-08-20 12:15:00,49.43,49.45,49.42,49.44,141707.0,44.7805,44.7986,44.7714,44.7895,141707.0
2021-08-20 12:20:00,49.44,49.47,49.43,49.46,340089.0,44.7895,44.8167,44.7805,44.8076,340089.0
2021-08-20 12:25:00,49.47,49.5,49.46,49.5,122852.0,44.8167,44.8439,44.8076,44.8439,122852.0
2021-08-20 12:30:00,49.5,49.51,49.48,49.48,351962.0,44.8439,44.8529,44.8258,44.8258,351962.0
2021-08-20 12:35:00,49.48,49.51,49.48,49.49,167423.0,44.8258,44.8529,44.8258,44.8348,167423.0
2021-08-20 12:40:00,49.49,49.51,49.48,49.48,268857.0,44.8348,44.8529,44.8258,44.8258,268857.0
2021-08-20 12:45:00,49.48,49.53,49.48,49.53,226633.0,44.8258,44.8711,44.8258,44.8711,226633.0
2021-08-20 12:50:00,49.53,49.54,49.51,49.54,267019.0,44.8711,44.8801,44.8529,44.8801,267019.0
2021-08-20 12:55:00,49.54,49.54,49.51,49.52,257084.0,44.8801,44.8801,44.8529,44.862,257084.0
2021-08-20 13:00:00,49.53,49.53,49.49,49.5,265278.0,44.8711,44.8711,44.8348,44.8439,265278.0
2021-08-20 13:05:00,49.5,49.5,49.46,49.47,213901.0,44.8439,44.8439,44.8076,44.8167,213901.0
2021-08-20 13:10:00,49.47,49.49,49.46,49.48,150530.0,44.8167,44.8348,44.8076,44.8258,150530.0
2021-08-20 13:15:00,49.48,49.49,49.45,49.46,378113.0,44.8258,44.8348,44.7986,44.8076,378113.0
2021-08-20 13:20:00,49.46,49.48,49.45,49.47,411796.0,44.8076,44.8258,44.7986,44.8167,411796.0
2021-08-20 13:25:00,49.47,49.48,49.45,49.45,204071.0,44.8167,44.8258,44.7986,44.7986,204071.0
2021-08-20 13:30:00,49.46,49.49,49.45,49.45,229621.0,44.8076,44.8348,44.7986,44.7986,229621.0
2021-08-20 13:35:00,49.45,49.46,49.42,49.42,334738.0,44.7986,44.8076,44.7714,44.7714,334738.0
2021-08-20 13:40:00,49.43,49.46,49.42,49.44,167154.0,44.7805,44.8076,44.7714,44.7895,167154.0
2021-08-20 13:45:00,49.44,49.44,49.42,49.44,83493.0,44.7895,44.7895,44.7714,44.7895,83493.0
2021-08-20 13:50:00,49.44,49.45,49.4,49.41,88873.0,44.7895,44.7986,44.7533,44.7623,88873.0
2021-08-20 13:55:00,49.4,49.43,49.38,49.43,165309.0,44.7533,44.7805,44.7352,44.7805,165309.0
2021-08-20 14:00:00,49.43,49.47,49.42,49.46,271668.0,44.7805,44.8167,44.7714,44.8076,271668.0
2021-08-20 14:05:00,49.46,49.47,49.41,49.42,197475.0,44.8076,44.8167,44.7623,44.7714,197475.0
2021-08-20 14:10:00,49.43,49.43,49.41,49.41,346691.0,44.7805,44.7805,44.7623,44.7623,346691.0
2021-08-20 14:15:00,49.41,49.45,49.41,49.43,316739.0,44.7623,44.7986,44.7623,44.7805,316739.0
2021-08-20 14:20:00,49.42,49.43,49.38,49.4,222943.0,44.7714,44.7805,44.7352,44.7533,222943.0
2021-08-20 14:25:00,49.4,49.41,49.39,49.4,137625.0,44.7533,44.7623,44.7442,44.7533,137625.0
2021-08-20 14:30:00,49.4,49.41,49.39,49.41,229878.0,44.7533,44.7623,44.7442,44.7623,229878.0
2021-08-20 14:35:00,49.4,49.42,49.39,49.41,291539.0,44.7533,44.7714,44.7442,44.7623,291539.0
2021-08-20 14:40:00,49.41,49.43,49.4,49.4,145641.0,44.7623,44.7805,44.7533,44.7533,145641.0
2021-08-20 14:45:00,49.41,49.41,49.39,49.4,238129.0,44.7623,44.7623,44.7442,44.7533,238129.0
2021-08-20 14:50:00,49.4,49.41,49.4,49.41,204686.0,44.7533,44.7623,44.7533,44.7623,204686.0
2021-08-20 14:55:00,49.41,49.43,49.41,49.43,272388.0,44.7623,44.7805,44.7623,44.7805,272388.0
2021-08-20 15:00:00,49.42,49.45,49.42,49.45,177257.0,44.7714,44.7986,44.7714,44.7986,177257.0
2021-08-20 15:05:00,49.45,49.45,49.42,49.45,564557.0,44.7986,44.7986,44.7714,44.7986,564557.0
2021-08-20 15:10:00,49.45,49.46,49.44,49.45,157660.0,44.7986,44.8076,44.7895,44.7986,157660.0
2021-08-20 15:15:00,49.45,49.46,49.43,49.44,238913.0,44.7986,44.8076,44.7805,44.7895,238913.0
2021-08-20 15:20:00,49.43,49.46,49.43,49.46,234278.0,44.7805,44.8076,44.7805,44.8076,234278.0
2021-08-20 15:25:00,49.46,49.48,49.43,49.48,561552.0,44.8076,44.8258,44.7805,44.8258,561552.0
2021-08-20 15:30:00,49.48,49.48,49.43,49.45,197890.0,44.8258,44.8258,44.7805,44.7986,197890.0
2021-08-20 15:35:00,49.45,49.46,49.43,49.44,282653.0,44.7986,44.8076,44.7805,44.7895,282653.0
2021-08-20 15:40:00,49.44,49.48,49.43,49.48,425830.0,44.7895,44.8258,44.7805,44.8258,425830.0
2021-08-20 15:45:00,49.48,49.49,49.46,49.48,311170.0,44.8258,44.8348,44.8076,44.8258,311170.0
2021-08-20 15:50:00,49.48,49.5,49.48,49.5,370789.0,44.8258,44.8439,44.8258,44.8439,370789.0
2021-08-20 15:55:00,49.5,49.55,49.47,49.51,2577176.0,44.8439,44.8892,44.8167,44.8529,2577176.0
2021-08-23 09:30:00,49.96,50.01,49.9,49.95,2868902.0,45.2606,45.3059,45.2062,45.2515,2868902.0
2021-08-23 09:35:00,49.95,49.99,49.86,49.87,991147.0,45.2515,45.2878,45.17,45.1791,991147.0
2021-08-23 09:40:00,49.87,49.92,49.85,49.9,776083.0,45.1791,45.2244,45.161,45.2062,776083.0
2021-08-23 09:45:00,49.9,49.97,49.88,49.96,935126.0,45.2062,45.2697,45.1881,45.2606,935126.0
2021-08-23 09:50:00,49.97,50.01,49.95,49.98,734178.0,45.2697,45.3059,45.2515,45.2787,734178.0
2021-08-23 09:55:00,49.98,50.01,49.93,49.93,672125.0,45.2787,45.3059,45.2334,45.2334,672125.0
2021-08-23 10:00:00,49.93,49.97,49.89,49.9,767967.0,45.2334,45.2697,45.1972,45.2062,767967.0
2021-08-23 10:05:00,49.9,49.95,49.88,49.9,1364517.0,45.2062,45.2515,45.1881,45.2062,1364517.0
2021-08-23 10:10:00,49.91,49.94,49.9,49.94,285296.0,45.2153,45.2425,45.2062,45.2425,285296.0
2021-08-23 10:15:00,49.94,49.97,49.89,49.9,485044.0,45.2425,45.2697,45.1972,45.2062,485044.0
2021-08-23 10:20:00,49.9,49.95,49.89,49.95,303912.0,45.2062,45.2515,45.1972,45.2515,303912.0
2021-08-23 10:25:00,49.94,49.97,49.89,49.89,258958.0,45.2425,45.2697,45.1972,45.1972,258958.0
2021-08-23 10:30:00,49.9,49.93,49.88,49.93,522303.0,45.2062,45.2334,45.1881,45.2334,522303.0
2021-08-23 10:35:00,49.93,49.96,49.92,49.93,550897.0,45.2334,45.2606,45.2244,45.2334,550897.0
2021-08-23 10:40:00,49.94,49.97,49.9,49.96,694145.0,45.2425,45.2697,45.2062,45.2606,694145.0
2021-08-23 10:45:00,49.97,50.01,49.96,50.0,334222.0,45.2697,45.3059,45.2606,45.2968,334222.0
2021-08-23 10:50:00,50.0,50.03,49.99,50.02,427589.0,45.2968,45.324,45.2878,45.315,427589.0
2021-08-23 10:55:00,50.03,50.05,50.0,50.03,415718.0,45.324,45.3421,45.2968,45.324,415718.0
2021-08-23 11:00:00,50.04,50.04,50.01,50.02,481014.0,45.3331,45.3331,45.3059,45.315,481014.0
2021-08-23 11:05:00,50.02,50.03,49.98,49.99,896348.0,45.315,45.324,45.2787,45.2878,896348.0
2021-08-23 11:10:00,49.99,50.0,49.97,49.98,433151.0,45.2878,45.2968,45.2697,45.2787,433151.0
2021-08-23 11:15:00,49.99,50.0,49.96,49.99,529725.0,45.2878,45.2968,45.2606,45.2878,529725.0
2021-08-23 11:20:00,50.0,50.0,49.98,50.0,209516.0,45.2968,45.2968,45.2787,45.2968,209516.0
2021-08-23 11:25:00,50.0,50.0,49.97,49.98,464601.0,45.2968,45.2968,45.2697,45.2787,464601.0
2021-08-23 11:30:00,49.98,50.01,49.96,50.0,191075.0,45.2787,45.3059,45.2606,45.2968,191075.0
2021-08-23 11:35:00,50.0,50.03,49.99,50.02,135342.0,45.2968,45.324,45.2878,45.315,135342.0
2021-08-23 11:40:00,50.02,50.03,49.99,50.0,116484.0,45.315,45.324,45.2878,45.2968,116484.0
2021-08-23 11:45:00,50.0,50.02,49.99,50.02,63162.0,45.2968,45.315,45.2878,45.315,63162.0
2021-08-23 11:50:00,50.02,50.06,50.01,50.05,214860.0,45.315,45.3512,45.3059,45.3421,214860.0
2021-08-23 11:55:00,50.05,50.07,50.04,50.05,612271.0,45.3421,45.3603,45.3331,45.3421,612271.0
2021-08-23 12:00:00,50.05,50.07,50.04,50.06,464209.0,45.3421,45.3603,45.3331,45.3512,464209.0
2021-08-23 12:05:00,50.06,50.07,50.03,50.07,478050.0,45.3512,45.3603,45.324,45.3603,478050.0
2021-08-23 12:10:00,50.07,50.07,50.05,50.07,84572.0,45.3603,45.3603,45.3421,45.3603,84572.0
2021-08-23 12:15:00,50.07,50.07,50.03,50.03,143413.0,45.3603,45.3603,45.324,45.324,143413.0
2021-08-23 12:20:00,50.03,50.07,50.03,50.06,262193.0,45.324,45.3603,45.324,45.3512,262193.0
2021-08-23 12:25:00,50.07,50.11,50.06,50.11,114716.0,45.3603,45.3965,45.3512,45.3965,114716.0
2021-08-23 12:30:00,50.11,50.14,50.1,50.12,729202.0,45.3965,45.4237,45.3874,45.4056,729202.0
2021-08-23 12:35:00,50.13,50.16,50.12,50.13,346201.0,45.4146,45.4418,45.4056,45.4146,346201.0
2021-08-23 12:40:00,50.14,50.18,50.13,50.15,1491501.0,45.4237,45.4599,45.4146,45.4327,1491501.0
2021-08-23 12:45:00,50.15,50.17,50.12,50.12,926682.0,45.4327,45.4509,45.4056,45.4056,926682.0
2021-08-23 12:50:00,50.12,50.16,50.12,50.15,720634.0,45.4056,45.4418,45.4056,45.4327,720634.0
2021-08-23 12:55:00,50.16,50.17,50.14,50.16,281722.0,45.4418,45.4509,45.4237,45.4418,281722.0
2021-08-23 13:00:00,50.17,50.19,50.15,50.18,442526.0,45.4509,45.469,45.4327,45.4599,442526.0
2021-08-23 13:05:00,50.18,50.2,50.17,50.2,415755.0,45.4599,45.478,45.4509,45.478,415755.0
2021-08-23 13:10:00,50.2,50.21,50.17,50.21,243144.0,45.478,45.4871,45.4509,45.4871,243144.0
2021-08-23 13:15:00,50.21,50.21,50.19,50.21,239156.0,45.4871,45.4871,45.469,45.4871,239156.0
2021-08-23 13:20:00,50.2,50.21,50.19,50.21,132160.0,45.478,45.4871,45.469,45.4871,132160.0
2021-08-23 13:25:00,50.2,50.21,50.19,50.2,102932.0,45.478,45.4871,45.469,45.478,102932.0
2021-08-23 13:30:00,50.2,50.22,50.19,50.21,60517.0,45.478,45.4961,45.469,45.4871,60517.0
2021-08-23 13:35:00,50.21,50.21,50.18,50.19,281320.0,45.4871,45.4871,45.4599,45.469,281320.0
2021-08-23 13:40:00,50.19,50.23,50.19,50.22,200618.0,45.469,45.5052,45.469,45.4961,200618.0
2021-08-23 13:45:00,50.22,50.24,50.21,50.23,175870.0,45.4961,45.5143,45.4871,45.5052,175870.0
2021-08-23 13:50:00,50.23,50.25,50.22,50.25,850193.0,45.5052,45.5233,45.4961,45.5233,850193.0
2021-08-23 13:55:00,50.25,50.26,50.23,50.23,323610.0,45.5233,45.5324,45.5052,45.5052,323610.0
2021-08-23 14:00:00,50.23,50.25,50.22,50.25,221511.0,45.5052,45.5233,45.4961,45.5233,221511.0
2021-08-23 14:05:00,50.25,50.27,50.24,50.26,935458.0,45.5233,45.5414,45.5143,45.5324,935458.0
2021-08-23 14:10:00,50.26,50.26,50.24,50.25,742854.0,45.5324,45.5324,45.5143,45.5233,742854.0
2021-08-23 14:15:00,50.25,50.29,50.25,50.29,246136.0,45.5233,45.5596,45.5233,45.5596,246136.0
2021-08-23 14:20:00,50.29,50.3,50.28,50.29,367281.0,45.5596,45.5686,45.5505,45.5596,367281.0
2021-08-23 14:25:00,50.29,50.3,50.27,50.27,290269.0,45.5596,45.5686,45.5414,45.5414,290269.0
2021-08-23 14:30:00,50.27,50.28,50.26,50.28,216044.0,45.5414,45.5505,45.5324,45.5505,216044.0
2021-08-23 14:35:00,50.28,50.3,50.27,50.3,217776.0,45.5505,45.5686,45.5414,45.5686,217776.0
2021-08-23 14:40:00,50.3,50.31,50.29,50.29,230766.0,45.5686,45.5777,45.5596,45.5596,230766.0
2021-08-23 14:45:00,50.3,50.3,50.29,50.29,114203.0,45.5686,45.5686,45.5596,45.5596,114203.0
2021-08-23 14:50:00,50.29,50.3,50.28,50.29,127758.0,45.5596,45.5686,45.5505,45.5596,127758.0
2021-08-23 14:55:00,50.29,50.3,50.28,50.28,227716.0,45.5596,45.5686,45.5505,45.5505,227716.0
2021-08-23 15:00:00,50.29,50.29,50.27,50.29,336244.0,45.5596,45.5596,45.5414,45.5596,336244.0
2021-08-23 15:05:00,50.29,50.29,50.28,50.29,257488.0,45.5596,45.5596,45.5505,45.5596,257488.0
2021-08-23 15:10:00,50.29,50.29,50.27,50.28,378750.0,45.5596,45.5596,45.5414,45.5505,378750.0
2021-08-23 15:15:00,50.28,50.29,50.27,50.28,178085.0,45.5505,45.5596,45.5414,45.5505,178085.0
2021-08-23 15:20:00,50.28,50.29,50.26,50.28,398340.0,45.5505,45.5596,45.5324,45.5505,398340.0
2021-08-23 15:25:00,50.29,50.29,50.27,50.27,420718.0,45.5596,45.5596,45.5414,45.5414,420718.0
2021-08-23 15:30:00,50.27,50.32,50.27,50.31,591579.0,45.5414,45.5867,45.5414,45.5777,591579.0
2021-08-23 15:35:00,50.31,50.32,50.3,50.3,544512.0,45.5777,45.5867,45.5686,45.5686,544512.0
2021-08-23 15:40:00,50.3,50.32,50.29,50.3,884570.0,45.5686,45.5867,45.5596,45.5686,884570.0
2021-08-23 15:45:00,50.3,50.31,50.29,50.3,711208.0,45.5686,45.5777,45.5596,45.5686,711208.0
2021-08-23 15:50:00,50.31,50.32,50.3,50.32,1396165.0,45.5777,45.5867,45.5686,45.5867,1396165.0
2021-08-23 15:55:00,50.32,50.32,50.24,50.26,2493875.0,45.5867,45.5867,45.5143,45.5324,2493875.0
2021-08-24 09:30:00,51.01,51.11,51.0,51.05,4481341.0,46.2118,46.3024,46.2028,46.2481,4481341.0
2021-08-24 09:35:00,51.05,51.22,51.04,51.22,4068960.0,46.2481,46.4021,46.239,46.4021,4068960.0
2021-08-24 09:40:00,51.22,51.27,51.15,51.2,3244291.0,46.4021,46.4474,46.3387,46.384,3244291.0
2021-08-24 09:45:00,51.21,51.23,51.17,51.21,1263450.0,46.393,46.4111,46.3568,46.393,1263450.0
2021-08-24 09:50:00,51.21,51.27,51.19,51.2,1608820.0,46.393,46.4474,46.3749,46.384,1608820.0
2021-08-24 09:55:00,51.2,51.25,51.18,51.22,639110.0,46.384,46.4293,46.3658,46.4021,639110.0
2021-08-24 10:00:00,51.22,51.26,51.16,51.2,1102179.0,46.4021,46.4383,46.3477,46.384,1102179.0
2021-08-24 10:05:00,51.2,51.22,51.15,51.19,1303673.0,46.384,46.4021,46.3387,46.3749,1303673.0
2021-08-24 10:10:00,51.2,51.23,51.16,51.22,607556.0,46.384,46.4111,46.3477,46.4021,607556.0
2021-08-24 10:15:00,51.22,51.28,51.22,51.27,1018562.0,46.4021,46.4564,46.4021,46.4474,1018562.0
2021-08-24 10:20:00,51.27,51.29,51.24,51.28,1030315.0,46.4474,46.4655,46.4202,46.4564,1030315.0
2021-08-24 10:25:00,51.27,51.34,51.27,51.33,777529.0,46.4474,46.5108,46.4474,46.5017,777529.0
2021-08-24 10:30:00,51.33,51.36,51.32,51.35,702533.0,46.5017,46.5289,46.4927,46.5199,702533.0
2021-08-24 10:35:00,51.36,51.4,51.35,51.4,631540.0,46.5289,46.5652,46.5199,46.5652,631540.0
2021-08-24 10:40:00,51.4,51.4,51.32,51.34,719268.0,46.5652,46.5652,46.4927,46.5108,719268.0
2021-08-24 10:45:00,51.34,51.38,51.32,51.37,838017.0,46.5108,46.547,46.4927,46.538,838017.0
2021-08-24 10:50:00,51.37,51.38,51.33,51.36,358468.0,46.538,46.547,46.5017,46.5289,358468.0
2021-08-24 10:55:00,51.36,51.39,51.35,51.39,270947.0,46.5289,46.5561,46.5199,46.5561,270947.0
2021-08-24 11:00:00,51.39,51.39,51.36,51.37,314529.0,46.5561,46.5561,46.5289,46.538,314529.0
2021-08-24 11:05:00,51.37,51.41,51.37,51.4,290895.0,46.538,46.5742,46.538,46.5652,290895.0
2021-08-24 11:10:00,51.41,51.42,51.38,51.41,317040.0,46.5742,46.5833,46.547,46.5742,317040.0
2021-08-24 11:15:00,51.41,51.43,51.39,51.42,327120.0,46.5742,46.5923,46.5561,46.5833,327120.0
2021-08-24 11:20:00,51.41,51.43,51.35,51.36,852039.0,46.5742,46.5923,46.5199,46.5289,852039.0
2021-08-24 11:25:00,51.36,51.36,51.31,51.33,428493.0,46.5289,46.5289,46.4836,46.5017,428493.0
2021-08-24 11:30:00,51.32,51.34,51.28,51.3,1473996.0,46.4927,46.5108,46.4564,46.4746,1473996.0
2021-08-24 11:35:00,51.3,51.34,51.29,51.32,374336.0,46.4746,46.5108,46.4655,46.4927,374336.0
2021-08-24 11:40:00,51.32,51.34,51.31,51.32,490946.0,46.4927,46.5108,46.4836,46.4927,490946.0
2021-08-24 11:45:00,51.33,51.34,51.32,51.32,365768.0,46.5017,46.5108,46.4927,46.4927,365768.0
2021-08-24 11:50:00,51.32,51.35,51.32,51.33,521274.0,46.4927,46.5199,46.4927,46.5017,521274.0
2021-08-24 11:55:00,51.33,51.35,51.33,51.35,367177.0,46.5017,46.5199,46.5017,46.5199,367177.0
2021-08-24 12:00:00,51.34,51.35,51.31,51.32,726179.0,46.5108,46.5199,46.4836,46.4927,726179.0
2021-08-24 12:05:00,51.32,51.34,51.32,51.33,233227.0,46.4927,46.5108,46.4927,46.5017,233227.0
2021-08-24 12:10:00,51.33,51.35,51.33,51.34,192523.0,46.5017,46.5199,46.5017,46.5108,192523.0
2021-08-24 12:15:00,51.34,51.36,51.33,51.34,230957.0,46.5108,46.5289,46.5017,46.5108,230957.0
2021-08-24 12:20:00,51.33,51.35,51.32,51.35,117141.0,46.5017,46.5199,46.4927,46.5199,117141.0
2021-08-24 12:25:00,51.34,51.35,51.34,51.35,58048.0,46.5108,46.5199,46.5108,46.5199,58048.0
2021-08-24 12:30:00,51.35,51.37,51.34,51.37,142220.0,46.5199,46.538,46.5108,46.538,142220.0
2021-08-24 12:35:00,51.37,51.38,51.35,51.37,208174.0,46.538,46.547,46.5199,46.538,208174.0
2021-08-24 12:40:00,51.37,51.39,51.36,51.38,348802.0,46.538,46.5561,46.5289,46.547,348802.0
2021-08-24 12:45:00,51.39,51.39,51.36,51.37,66426.0,46.5561,46.5561,46.5289,46.538,66426.0
2021-08-24 12:50:00,51.37,51.39,51.37,51.38,65211.0,46.538,46.5561,46.538,46.547,65211.0
2021-08-24 12:55:00,51.39,51.4,51.38,51.39,150722.0,46.5561,46.5652,46.547,46.5561,150722.0
2021-08-24 13:00:00,51.4,51.41,51.38,51.41,347402.0,46.5652,46.5742,46.547,46.5742,347402.0
2021-08-24 13:05:00,51.41,51.41,51.38,51.38,163117.0,46.5742,46.5742,46.547,46.547,163117.0
2021-08-24 13:10:00,51.38,51.39,51.35,51.36,253807.0,46.547,46.5561,46.5199,46.5289,253807.0
2021-08-24 13:15:00,51.36,51.38,51.35,51.38,191175.0,46.5289,46.547,46.5199,46.547,191175.0
2021-08-24 13:20:00,51.39,51.39,51.28,51.33,1483477.0,46.5561,46.5561,46.4564,46.5017,1483477.0
2021-08-24 13:25:00,51.32,51.37,51.31,51.34,366431.0,46.4927,46.538,46.4836,46.5108,366431.0
2021-08-24 13:30:00,51.35,51.35,51.32,51.33,166846.0,46.5199,46.5199,46.4927,46.5017,166846.0
2021-08-24 13:35:00,51.34,51.37,51.33,51.37,315107.0,46.5108,46.538,46.5017,46.538,315107.0
2021-08-24 13:40:00,51.37,51.38,51.35,51.35,196211.0,46.538,46.547,46.5199,46.5199,196211.0
2021-08-24 13:45:00,51.36,51.36,51.34,51.36,103006.0,46.5289,46.5289,46.5108,46.5289,103006.0
2021-08-24 13:50:00,51.36,51.38,51.34,51.38,319044.0,46.5289,46.547,46.5108,46.547,319044.0
2021-08-24 13:55:00,51.38,51.41,51.37,51.39,67972.0,46.547,46.5742,46.538,46.5561,67972.0
2021-08-24 14:00:00,51.39,51.41,51.38,51.38,182630.0,46.5561,46.5742,46.547,46.547,182630.0
2021-08-24 14:05:00,51.38,51.39,51.37,51.38,100669.0,46.547,46.5561,46.538,46.547,100669.0
2021-08-24 14:10:00,51.38,51.41,51.38,51.4,125655.0,46.547,46.5742,46.547,46.5652,125655.0
2021-08-24 14:15:00,51.41,51.42,51.4,51.42,51624.0,46.5742,46.5833,46.5652,46.5833,51624.0
2021-08-24 14:20:00,51.41,51.42,51.39,51.41,97283.0,46.5742,46.5833,46.5561,46.5742,97283.0
2021-08-24 14:25:00,51.4,51.41,51.39,51.4,70736.0,46.5652,46.5742,46.5561,46.5652,70736.0
2021-08-24 14:30:00,51.4,51.42,51.4,51.41,73011.0,46.5652,46.5833,46.5652,46.5742,73011.0
2021-08-24 14:35:00,51.41,51.43,51.4,51.42,59542.0,46.5742,46.5923,46.5652,46.5833,59542.0
2021-08-24 14:40:00,51.41,51.43,51.4,51.41,55532.0,46.5742,46.5923,46.5652,46.5742,55532.0
2021-08-24 14:45:00,51.41,51.42,51.4,51.4,73297.0,46.5742,46.5833,46.5652,46.5652,73297.0
2021-08-24 14:50:00,51.4,51.41,51.39,51.41,149695.0,46.5652,46.5742,46.5561,46.5742,149695.0
2021-08-24 14:55:00,51.41,51.42,51.4,51.41,67428.0,46.5742,46.5833,46.5652,46.5742,67428.0
2021-08-24 15:00:00,51.41,51.42,51.4,51.4,81725.0,46.5742,46.5833,46.5652,46.5652,81725.0
2021-08-24 15:05:00,51.41,51.41,51.38,51.4,234302.0,46.5742,46.5742,46.547,46.5652,234302.0
2021-08-24 15:10:00,51.4,51.43,51.39,51.43,118049.0,46.5652,46.5923,46.5561,46.5923,118049.0
2021-08-24 15:15:00,51.43,51.46,51.42,51.46,134963.0,46.5923,46.6195,46.5833,46.6195,134963.0
2021-08-24 15:20:00,51.46,51.46,51.43,51.45,237527.0,46.6195,46.6195,46.5923,46.6105,237527.0
2021-08-24 15:25:00,51.45,51.47,51.44,51.45,155498.0,46.6105,46.6286,46.6014,46.6105,155498.0
2021-08-24 15:30:00,51.44,51.45,51.42,51.43,374436.0,46.6014,46.6105,46.5833,46.5923,374436.0
2021-08-24 15:35:00,51.43,51.44,51.41,51.43,136098.0,46.5923,46.6014,46.5742,46.5923,136098.0
2021-08-24 15:40:00,51.42,51.44,51.41,51.44,497495.0,46.5833,46.6014,46.5742,46.6014,497495.0
2021-08-24 15:45:00,51.44,51.44,51.4,51.41,540438.0,46.6014,46.6014,46.5652,46.5742,540438.0
2021-08-24 15:50:00,51.41,51.42,51.39,51.41,926177.0,46.5742,46.5833,46.5561,46.5742,926177.0
2021-08-24 15:55:00,51.4,51.41,51.38,51.4,3328648.0,46.5652,46.5742,46.547,46.5652,3328648.0
2021-08-25 09:30:00,51.33,51.38,51.2,51.23,2162726.0,46.5017,46.547,46.384,46.4111,2162726.0
2021-08-25 09:35:00,51.23,51.26,51.21,51.25,807668.0,46.4111,46.4383,46.393,46.4293,807668.0
2021-08-25 09:40:00,51.25,51.36,51.25,51.36,926965.0,46.4293,46.5289,46.4293,46.5289,926965.0
2021-08-25 09:45:00,51.36,51.38,51.3,51.31,301811.0,46.5289,46.547,46.4746,46.4836,301811.0
2021-08-25 09:50:00,51.31,51.32,51.23,51.29,419271.0,46.4836,46.4927,46.4111,46.4655,419271.0
2021-08-25 09:55:00,51.29,51.33,51.28,51.31,529109.0,46.4655,46.5017,46.4564,46.4836,529109.0
2021-08-25 10:00:00,51.31,51.34,51.28,51.32,226333.0,46.4836,46.5108,46.4564,46.4927,226333.0
2021-08-25 10:05:00,51.31,51.31,51.23,51.27,479406.0,46.4836,46.4836,46.4111,46.4474,479406.0
2021-08-25 10:10:00,51.27,51.32,51.26,51.32,249476.0,46.4474,46.4927,46.4383,46.4927,249476.0
2021-08-25 10:15:00,51.33,51.38,51.32,51.36,561237.0,46.5017,46.547,46.4927,46.5289,561237.0
2021-08-25 10:20:00,51.36,51.39,51.34,51.35,204956.0,46.5289,46.5561,46.5108,46.5199,204956.0
2021-08-25 10:25:00,51.35,51.37,51.32,51.36,236912.0,46.5199,46.538,46.4927,46.5289,236912.0
2021-08-25 10:30:00,51.36,51.37,51.3,51.35,261739.0,46.5289,46.538,46.4746,46.5199,261739.0
2021-08-25 10:35:00,51.34,51.37,51.31,51.36,292239.0,46.5108,46.538,46.4836,46.5289,292239.0
2021-08-25 10:40:00,51.36,51.39,51.33,51.39,272122.0,46.5289,46.5561,46.5017,46.5561,272122.0
2021-08-25 10:45:00,51.38,51.4,51.36,51.37,164599.0,46.547,46.5652,46.5289,46.538,164599.0
2021-08-25 10:50:00,51.38,51.38,51.34,51.36,74122.0,46.547,46.547,46.5108,46.5289,74122.0
2021-08-25 10:55:00,51.36,51.38,51.34,51.35,320963.0,46.5289,46.547,46.5108,46.5199,320963.0
2021-08-25 11:00:00,51.36,51.39,51.35,51.37,253016.0,46.5289,46.5561,46.5199,46.538,253016.0
2021-08-25 11:05:00,51.37,51.39,51.31,51.32,322448.0,46.538,46.5561,46.4836,46.4927,322448.0
2021-08-25 11:10:00,51.32,51.38,51.3,51.36,158942.0,46.4927,46.547,46.4746,46.5289,158942.0
2021-08-25 11:15:00,51.36,51.38,51.34,51.37,167910.0,46.5289,46.547,46.5108,46.538,167910.0
2021-08-25 11:20:00,51.38,51.4,51.37,51.39,358137.0,46.547,46.5652,46.538,46.5561,358137.0
2021-08-25 11:25:00,51.38,51.41,51.38,51.4,123736.0,46.547,46.5742,46.547,46.5652,123736.0
2021-08-25 11:30:00,51.4,51.45,51.4,51.45,279433.0,46.5652,46.6105,46.5652,46.6105,279433.0
2021-08-25 11:35:00,51.45,51.46,51.38,51.39,153031.0,46.6105,46.6195,46.547,46.5561,153031.0
2021-08-25 11:40:00,51.39,51.44,51.38,51.42,106154.0,46.5561,46.6014,46.547,46.5833,106154.0
2021-08-25 11:45:00,51.42,51.42,51.4,51.42,89898.0,46.5833,46.5833,46.5652,46.5833,89898.0
2021-08-25 11:50:00,51.41,51.45,51.41,51.43,172409.0,46.5742,46.6105,46.5742,46.5923,172409.0
2021-08-25 11:55:00,51.42,51.42,51.41,51.42,101195.0,46.5833,46.5833,46.5742,46.5833,101195.0
2021-08-25 12:00:00,51.41,51.42,51.39,51.41,376332.0,46.5742,46.5833,46.5561,46.5742,376332.0
2021-08-25 12:05:00,51.41,51.43,51.4,51.42,261961.0,46.5742,46.5923,46.5652,46.5833,261961.0
2021-08-25 12:10:00,51.42,51.43,51.39,51.39,264207.0,46.5833,46.5923,46.5561,46.5561,264207.0
2021-08-25 12:15:00,51.4,51.41,51.38,51.39,512258.0,46.5652,46.5742,46.547,46.5561,512258.0
2021-08-25 12:20:00,51.39,51.41,51.38,51.4,358655.0,46.5561,46.5742,46.547,46.5652,358655.0
2021-08-25 12:25:00,51.4,51.41,51.38,51.41,290849.0,46.5652,46.5742,46.547,46.5742,290849.0
2021-08-25 12:30:00,51.4,51.41,51.39,51.4,117530.0,46.5652,46.5742,46.5561,46.5652,117530.0
2021-08-25 12:35:00,51.4,51.41,51.39,51.41,127008.0,46.5652,46.5742,46.5561,46.5742,127008.0
2021-08-25 12:40:00,51.41,51.41,51.38,51.39,275097.0,46.5742,46.5742,46.547,46.5561,275097.0
2021-08-25 12:45:00,51.39,51.39,51.36,51.37,128335.0,46.5561,46.5561,46.5289,46.538,128335.0
2021-08-25 12:50:00,51.36,51.37,51.35,51.36,197452.0,46.5289,46.538,46.5199,46.5289,197452.0
2021-08-25 12:55:00,51.36,51.38,51.35,51.36,120926.0,46.5289,46.547,46.5199,46.5289,120926.0
2021-08-25 13:00:00,51.36,51.37,51.34,51.35,93753.0,46.5289,46.538,46.5108,46.5199,93753.0
2021-08-25 13:05:00,51.35,51.35,51.31,51.32,702573.0,46.5199,46.5199,46.4836,46.4927,702573.0
2021-08-25 13:10:00,51.33,51.33,51.31,51.32,164751.0,46.5017,46.5017,46.4836,46.4927,164751.0
2021-08-25 13:15:00,51.31,51.35,51.31,51.35,533969.0,46.4836,46.5199,46.4836,46.5199,533969.0
2021-08-25 13:20:00,51.35,51.36,51.33,51.33,416615.0,46.5199,46.5289,46.5017,46.5017,416615.0
2021-08-25 13:25:00,51.34,51.35,51.34,51.35,35127.0,46.5108,46.5199,46.5108,46.5199,35127.0
2021-08-25 13:30:00,51.35,51.37,51.34,51.36,71008.0,46.5199,46.538,46.5108,46.5289,71008.0
2021-08-25 13:35:00,51.36,51.37,51.34,51.35,128892.0,46.5289,46.538,46.5108,46.5199,128892.0
2021-08-25 13:40:00,51.35,51.36,51.33,51.36,96994.0,46.5199,46.5289,46.5017,46.5289,96994.0
2021-08-25 13:45:00,51.35,51.37,51.34,51.35,168393.0,46.5199,46.538,46.5108,46.5199,168393.0
2021-08-25 13:50:00,51.36,51.36,51.34,51.35,111485.0,46.5289,46.5289,46.5108,46.5199,111485.0
2021-08-25 13:55:00,51.35,51.36,51.34,51.35,126859.0,46.5199,46.5289,46.5108,46.5199,126859.0
2021-08-25 14:00:00,51.36,51.37,51.35,51.36,159208.0,46.5289,46.538,46.5199,46.5289,159208.0
2021-08-25 14:05:00,51.36,51.39,51.35,51.39,244611.0,46.5289,46.5561,46.5199,46.5561,244611.0
2021-08-25 14:10:00,51.38,51.42,51.38,51.4,286546.0,46.547,46.5833,46.547,46.5652,286546.0
2021-08-25 14:15:00,51.41,51.41,51.38,51.39,233848.0,46.5742,46.5742,46.547,46.5561,233848.0
2021-08-25 14:20:00,51.39,51.4,51.38,51.39,42641.0,46.5561,46.5652,46.547,46.5561,42641.0
2021-08-25 14:25:00,51.39,51.43,51.39,51.42,260403.0,46.5561,46.5923,46.5561,46.5833,260403.0
2021-08-25 14:30:00,51.42,51.44,51.41,51.42,143429.0,46.5833,46.6014,46.5742,46.5833,143429.0
2021-08-25 14:35:00,51.41,51.42,51.41,51.42,228701.0,46.5742,46.5833,46.5742,46.5833,228701.0
2021-08-25 14:40:00,51.42,51.45,51.41,51.45,124597.0,46.5833,46.6105,46.5742,46.6105,124597.0
2021-08-25 14:45:00,51.44,51.45,51.43,51.44,115231.0,46.6014,46.6105,46.5923,46.6014,115231.0
2021-08-25 14:50:00,51.43,51.45,51.43,51.44,84847.0,46.5923,46.6105,46.5923,46.6014,84847.0
2021-08-25 14:55:00,51.44,51.46,51.44,51.45,226922.0,46.6014,46.6195,46.6014,46.6105,226922.0
2021-08-25 15:00:00,51.44,51.45,51.42,51.43,73802.0,46.6014,46.6105,46.5833,46.5923,73802.0
2021-08-25 15:05:00,51.43,51.44,51.41,51.44,344459.0,46.5923,46.6014,46.5742,46.6014,344459.0
2021-08-25 15:10:00,51.43,51.44,51.42,51.43,204456.0,46.5923,46.6014,46.5833,46.5923,204456.0
2021-08-25 15:15:00,51.42,51.44,51.42,51.43,102331.0,46.5833,46.6014,46.5833,46.5923,102331.0
2021-08-25 15:20:00,51.42,51.45,51.41,51.45,152724.0,46.5833,46.6105,46.5742,46.6105,152724.0
2021-08-25 15:25:00,51.45,51.48,51.44,51.47,351128.0,46.6105,46.6376,46.6014,46.6286,351128.0
2021-08-25 15:30:00,51.47,51.49,51.45,51.45,201582.0,46.6286,46.6467,46.6105,46.6105,201582.0
2021-08-25 15:35:00,51.45,51.47,51.44,51.45,348354.0,46.6105,46.6286,46.6014,46.6105,348354.0
2021-08-25 15:40:00,51.45,51.47,51.44,51.46,240876.0,46.6105,46.6286,46.6014,46.6195,240876.0
2021-08-25 15:45:00,51.46,51.47,51.44,51.45,300864.0,46.6195,46.6286,46.6014,46.6105,300864.0
2021-08-25 15:50:00,51.45,51.48,51.45,51.48,548299.0,46.6105,46.6376,46.6105,46.6376,548299.0
2021-08-25 15:55:00,51.48,51.5,51.45,51.46,665255.0,46.6376,46.6557,46.6105,46.6195,665255.0
2021-08-26 09:30:00,51.13,51.13,51.07,51.12,422411.0,46.3206,46.3206,46.2662,46.3115,422411.0
2021-08-26 09:35:00,51.12,51.17,51.08,51.12,700658.0,46.3115,46.3568,46.2753,46.3115,700658.0
2021-08-26 09:40:00,51.11,51.15,51.1,51.13,321613.0,46.3024,46.3387,46.2934,46.3206,321613.0
2021-08-26 09:45:00,51.13,51.17,51.11,51.12,364686.0,46.3206,46.3568,46.3024,46.3115,364686.0
2021-08-26 09:50:00,51.12,51.13,51.08,51.11,270391.0,46.3115,46.3206,46.2753,46.3024,270391.0
2021-08-26 09:55:00,51.11,51.12,51.09,51.11,327981.0,46.3024,46.3115,46.2843,46.3024,327981.0
2021-08-26 10:00:00,51.1,51.15,51.09,51.15,294837.0,46.2934,46.3387,46.2843,46.3387,294837.0
2021-08-26 10:05:00,51.16,51.16,51.12,51.13,761860.0,46.3477,46.3477,46.3115,46.3206,761860.0
2021-08-26 10:10:00,51.12,51.18,51.12,51.17,149376.0,46.3115,46.3658,46.3115,46.3568,149376.0
2021-08-26 10:15:00,51.17,51.17,51.14,51.16,244311.0,46.3568,46.3568,46.3296,46.3477,244311.0
2021-08-26 10:20:00,51.16,51.17,51.12,51.12,299315.0,46.3477,46.3568,46.3115,46.3115,299315.0
2021-08-26 10:25:00,51.12,51.12,50.98,51.07,1044100.0,46.3115,46.3115,46.1847,46.2662,1044100.0
2021-08-26 10:30:00,51.07,51.12,51.06,51.07,569306.0,46.2662,46.3115,46.2571,46.2662,569306.0
2021-08-26 10:35:00,51.08,51.12,51.07,51.07,364698.0,46.2753,46.3115,46.2662,46.2662,364698.0
2021-08-26 10:40:00,51.07,51.07,51.01,51.02,306879.0,46.2662,46.2662,46.2118,46.2209,306879.0
2021-08-26 10:45:00,51.02,51.06,50.99,51.01,634677.0,46.2209,46.2571,46.1937,46.2118,634677.0
2021-08-26 10:50:00,51.02,51.03,50.98,50.99,925392.0,46.2209,46.23,46.1847,46.1937,925392.0
2021-08-26 10:55:00,50.99,51.02,50.98,51.01,387774.0,46.1937,46.2209,46.1847,46.2118,387774.0
2021-08-26 11:00:00,51.01,51.01,50.91,50.95,670040.0,46.2118,46.2118,46.1212,46.1575,670040.0
2021-08-26 11:05:00,50.95,51.01,50.93,51.01,310408.0,46.1575,46.2118,46.1394,46.2118,310408.0
2021-08-26 11:10:00,51.01,51.06,51.0,51.06,258332.0,46.2118,46.2571,46.2028,46.2571,258332.0
2021-08-26 11:15:00,51.06,51.1,51.06,51.1,403973.0,46.2571,46.2934,46.2571,46.2934,403973.0
2021-08-26 11:20:00,51.1,51.13,51.09,51.1,268902.0,46.2934,46.3206,46.2843,46.2934,268902.0
2021-08-26 11:25:00,51.1,51.12,51.09,51.1,431731.0,46.2934,46.3115,46.2843,46.2934,431731.0
2021-08-26 11:30:00,51.1,51.11,51.05,51.07,413045.0,46.2934,46.3024,46.2481,46.2662,413045.0
2021-08-26 11:35:00,51.07,51.1,51.05,51.09,175286.0,46.2662,46.2934,46.2481,46.2843,175286.0
2021-08-26 11:40:00,51.09,51.11,51.05,51.06,444761.0,46.2843,46.3024,46.2481,46.2571,444761.0
2021-08-26 11:45:00,51.05,51.07,51.04,51.06,245189.0,46.2481,46.2662,46.239,46.2571,245189.0
2021-08-26 11:50:00,51.07,51.12,51.06,51.11,246771.0,46.2662,46.3115,46.2571,46.3024,246771.0
2021-08-26 11:55:00,51.12,51.14,51.11,51.12,326935.0,46.3115,46.3296,46.3024,46.3115,326935.0
2021-08-26 12:00:00,51.12,51.18,51.12,51.17,352667.0,46.3115,46.3658,46.3115,46.3568,352667.0
2021-08-26 12:05:00,51.18,51.19,51.17,51.17,574424.0,46.3658,46.3749,46.3568,46.3568,574424.0
2021-08-26 12:10:00,51.17,51.18,51.14,51.15,209021.0,46.3568,46.3658,46.3296,46.3387,209021.0
2021-08-26 12:15:00,51.15,51.16,51.13,51.13,205904.0,46.3387,46.3477,46.3206,46.3206,205904.0
2021-08-26 12:20:00,51.13,51.15,51.13,51.14,131626.0,46.3206,46.3387,46.3206,46.3296,131626.0
2021-08-26 12:25:00,51.14,51.15,51.14,51.15,61103.0,46.3296,46.3387,46.3296,46.3387,61103.0
2021-08-26 12:30:00,51.15,51.15,51.13,51.15,219386.0,46.3387,46.3387,46.3206,46.3387,219386.0
2021-08-26 12:35:00,51.16,51.17,51.15,51.15,93842.0,46.3477,46.3568,46.3387,46.3387,93842.0
2021-08-26 12:40:00,51.15,51.16,51.14,51.15,159587.0,46.3387,46.3477,46.3296,46.3387,159587.0
2021-08-26 12:45:00,51.16,51.17,51.14,51.15,143520.0,46.3477,46.3568,46.3296,46.3387,143520.0
2021-08-26 12:50:00,51.14,51.15,51.13,51.14,571501.0,46.3296,46.3387,46.3206,46.3296,571501.0
2021-08-26 12:55:00,51.14,51.16,51.14,51.14,641575.0,46.3296,46.3477,46.3296,46.3296,641575.0
2021-08-26 13:00:00,51.15,51.15,51.11,51.12,228647.0,46.3387,46.3387,46.3024,46.3115,228647.0
2021-08-26 13:05:00,51.12,51.14,51.12,51.14,131096.0,46.3115,46.3296,46.3115,46.3296,131096.0
2021-08-26 13:10:00,51.14,51.14,51.13,51.14,56057.0,46.3296,46.3296,46.3206,46.3296,56057.0
2021-08-26 13:15:00,51.14,51.14,51.12,51.12,171128.0,46.3296,46.3296,46.3115,46.3115,171128.0
2021-08-26 13:20:00,51.12,51.12,51.07,51.07,183027.0,46.3115,46.3115,46.2662,46.2662,183027.0
2021-08-26 13:25:00,51.07,51.09,51.06,51.09,175765.0,46.2662,46.2843,46.2571,46.2843,175765.0
2021-08-26 13:30:00,51.08,51.1,51.07,51.1,264466.0,46.2753,46.2934,46.2662,46.2934,264466.0
2021-08-26 13:35:00,51.09,51.1,51.07,51.07,102821.0,46.2843,46.2934,46.2662,46.2662,102821.0
2021-08-26 13:40:00,51.08,51.1,51.07,51.1,209317.0,46.2753,46.2934,46.2662,46.2934,209317.0
2021-08-26 13:45:00,51.09,51.1,51.08,51.08,66651.0,46.2843,46.2934,46.2753,46.2753,66651.0
2021-08-26 13:50:00,51.08,51.09,51.07,51.08,76454.0,46.2753,46.2843,46.2662,46.2753,76454.0
2021-08-26 13:55:00,51.08,51.11,51.08,51.09,85225.0,46.2753,46.3024,46.2753,46.2843,85225.0
2021-08-26 14:00:00,51.1,51.1,51.07,51.07,98300.0,46.2934,46.2934,46.2662,46.2662,98300.0
2021-08-26 14:05:00,51.08,51.08,51.04,51.04,103513.0,46.2753,46.2753,46.239,46.239,103513.0
2021-08-26 14:10:00,51.04,51.05,51.01,51.01,202051.0,46.239,46.2481,46.2118,46.2118,202051.0
2021-08-26 14:15:00,51.01,51.03,50.99,51.0,95659.0,46.2118,46.23,46.1937,46.2028,95659.0
2021-08-26 14:20:00,51.0,51.05,51.0,51.05,61456.0,46.2028,46.2481,46.2028,46.2481,61456.0
2021-08-26 14:25:00,51.05,51.06,51.03,51.04,82943.0,46.2481,46.2571,46.23,46.239,82943.0
2021-08-26 14:30:00,51.04,51.07,51.03,51.05,57223.0,46.239,46.2662,46.23,46.2481,57223.0
2021-08-26 14:35:00,51.05,51.05,51.03,51.05,65638.0,46.2481,46.2481,46.23,46.2481,65638.0
2021-08-26 14:40:00,51.05,51.06,51.04,51.04,66873.0,46.2481,46.2571,46.239,46.239,66873.0
2021-08-26 14:45:00,51.04,51.06,51.01,51.02,165395.0,46.239,46.2571,46.2118,46.2209,165395.0
2021-08-26 14:50:00,51.02,51.04,51.01,51.03,271210.0,46.2209,46.239,46.2118,46.23,271210.0
2021-08-26 14:55:00,51.03,51.03,51.0,51.0,165891.0,46.23,46.23,46.2028,46.2028,165891.0
2021-08-26 15:00:00,51.0,51.01,50.96,50.96,179171.0,46.2028,46.2118,46.1665,46.1665,179171.0
2021-08-26 15:05:00,50.97,50.97,50.91,50.92,310498.0,46.1756,46.1756,46.1212,46.1303,310498.0
2021-08-26 15:10:00,50.93,50.97,50.91,50.96,349176.0,46.1394,46.1756,46.1212,46.1665,349176.0
2021-08-26 15:15:00,50.96,51.02,50.94,51.01,424783.0,46.1665,46.2209,46.1484,46.2118,424783.0
2021-08-26 15:20:00,51.01,51.02,50.97,50.98,246157.0,46.2118,46.2209,46.1756,46.1847,246157.0
2021-08-26 15:25:00,50.98,50.99,50.95,50.99,234855.0,46.1847,46.1937,46.1575,46.1937,234855.0
2021-08-26 15:30:00,50.98,51.0,50.97,50.99,218295.0,46.1847,46.2028,46.1756,46.1937,218295.0
2021-08-26 15:35:00,50.98,51.0,50.96,50.97,227084.0,46.1847,46.2028,46.1665,46.1756,227084.0
2021-08-26 15:40:00,50.97,51.02,50.96,50.98,310421.0,46.1756,46.2209,46.1665,46.1847,310421.0
2021-08-26 15:45:00,50.97,50.99,50.95,50.96,281555.0,46.1756,46.1937,46.1575,46.1665,281555.0
2021-08-26 15:50:00,50.96,50.99,50.95,50.97,370670.0,46.1665,46.1937,46.1575,46.1756,370670.0
2021-08-26 15:55:00,50.96,50.97,50.94,50.95,2501411.0,46.1665,46.1756,46.1484,46.1575,2501411.0
2021-08-27 09:30:00,51.26,51.26,51.11,51.14,922580.0,46.4383,46.4383,46.3024,46.3296,922580.0
2021-08-27 09:35:00,51.14,51.19,51.13,51.17,990741.0,46.3296,46.3749,46.3206,46.3568,990741.0
2021-08-27 09:40:00,51.17,51.21,51.13,51.2,490720.0,46.3568,46.393,46.3206,46.384,490720.0
2021-08-27 09:45:00,51.21,51.3,51.21,51.25,361418.0,46.393,46.4746,46.393,46.4293,361418.0
2021-08-27 09:50:00,51.25,51.29,51.23,51.26,545725.0,46.4293,46.4655,46.4111,46.4383,545725.0
2021-08-27 09:55:00,51.26,51.27,51.22,51.22,446869.0,46.4383,46.4474,46.4021,46.4021,446869.0
2021-08-27 10:00:00,51.22,51.47,51.1,51.43,2243107.0,46.4021,46.6286,46.2934,46.5923,2243107.0
2021-08-27 10:05:00,51.43,51.46,51.36,51.4,788278.0,46.5923,46.6195,46.5289,46.5652,788278.0
2021-08-27 10:10:00,51.4,51.54,51.4,51.47,2405394.0,46.5652,46.692,46.5652,46.6286,2405394.0
2021-08-27 10:15:00,51.48,51.56,51.48,51.53,514525.0,46.6376,46.7101,46.6376,46.6829,514525.0
2021-08-27 10:20:00,51.53,51.57,51.47,51.47,541084.0,46.6829,46.7192,46.6286,46.6286,541084.0
2021-08-27 10:25:00,51.47,51.47,51.39,51.45,550227.0,46.6286,46.6286,46.5561,46.6105,550227.0
2021-08-27 10:30:00,51.46,51.49,51.45,51.46,430618.0,46.6195,46.6467,46.6105,46.6195,430618.0
2021-08-27 10:35:00,51.47,51.48,51.42,51.45,194124.0,46.6286,46.6376,46.5833,46.6105,194124.0
2021-08-27 10:40:00,51.45,51.47,51.42,51.46,231795.0,46.6105,46.6286,46.5833,46.6195,231795.0
2021-08-27 10:45:00,51.46,51.52,51.46,51.51,222661.0,46.6195,46.6739,46.6195,46.6648,222661.0
2021-08-27 10:50:00,51.51,51.55,51.5,51.55,235180.0,46.6648,46.701,46.6557,46.701,235180.0
2021-08-27 10:55:00,51.55,51.55,51.51,51.52,253250.0,46.701,46.701,46.6648,46.6739,253250.0
2021-08-27 11:00:00,51.52,51.53,51.48,51.48,286624.0,46.6739,46.6829,46.6376,46.6376,286624.0
2021-08-27 11:05:00,51.48,51.51,51.48,51.5,171743.0,46.6376,46.6648,46.6376,46.6557,171743.0
2021-08-27 11:10:00,51.5,51.52,51.49,51.52,141040.0,46.6557,46.6739,46.6467,46.6739,141040.0
2021-08-27 11:15:00,51.52,51.53,51.49,51.52,370603.0,46.6739,46.6829,46.6467,46.6739,370603.0
2021-08-27 11:20:00,51.52,51.52,51.5,51.51,115679.0,46.6739,46.6739,46.6557,46.6648,115679.0
2021-08-27 11:25:00,51.51,51.52,51.49,51.49,222562.0,46.6648,46.6739,46.6467,46.6467,222562.0
2021-08-27 11:30:00,51.5,51.53,51.49,51.52,226324.0,46.6557,46.6829,46.6467,46.6739,226324.0
2021-08-27 11:35:00,51.53,51.53,51.48,51.51,182670.0,46.6829,46.6829,46.6376,46.6648,182670.0
2021-08-27 11:40:00,51.51,51.55,51.5,51.55,91242.0,46.6648,46.701,46.6557,46.701,91242.0
2021-08-27 11:45:00,51.55,51.57,51.54,51.55,129429.0,46.701,46.7192,46.692,46.701,129429.0
2021-08-27 11:50:00,51.55,51.56,51.53,51.55,154893.0,46.701,46.7101,46.6829,46.701,154893.0
2021-08-27 11:55:00,51.54,51.57,51.54,51.56,97288.0,46.692,46.7192,46.692,46.7101,97288.0
2021-08-27 12:00:00,51.56,51.57,51.54,51.55,172981.0,46.7101,46.7192,46.692,46.701,172981.0
2021-08-27 12:05:00,51.55,51.56,51.52,51.54,206805.0,46.701,46.7101,46.6739,46.692,206805.0
2021-08-27 12:10:00,51.54,51.54,51.52,51.54,120501.0,46.692,46.692,46.6739,46.692,120501.0
2021-08-27 12:15:00,51.54,51.55,51.52,51.52,398939.0,46.692,46.701,46.6739,46.6739,398939.0
2021-08-27 12:20:00,51.52,51.55,51.51,51.54,179314.0,46.6739,46.701,46.6648,46.692,179314.0
2021-08-27 12:25:00,51.54,51.55,51.52,51.53,62181.0,46.692,46.701,46.6739,46.6829,62181.0
2021-08-27 12:30:00,51.53,51.56,51.53,51.56,115282.0,46.6829,46.7101,46.6829,46.7101,115282.0
2021-08-27 12:35:00,51.56,51.57,51.53,51.55,112513.0,46.7101,46.7192,46.6829,46.701,112513.0
2021-08-27 12:40:00,51.55,51.56,51.54,51.55,135871.0,46.701,46.7101,46.692,46.701,135871.0
2021-08-27 12:45:00,51.55,51.56,51.54,51.55,71494.0,46.701,46.7101,46.692,46.701,71494.0
2021-08-27 12:50:00,51.55,51.55,51.52,51.55,196831.0,46.701,46.701,46.6739,46.701,196831.0
2021-08-27 12:55:00,51.55,51.57,51.54,51.56,165264.0,46.701,46.7192,46.692,46.7101,165264.0
2021-08-27 13:00:00,51.57,51.57,51.55,51.57,123188.0,46.7192,46.7192,46.701,46.7192,123188.0
2021-08-27 13:05:00,51.57,51.57,51.55,51.56,90986.0,46.7192,46.7192,46.701,46.7101,90986.0
2021-08-27 13:10:00,51.56,51.56,51.53,51.54,196816.0,46.7101,46.7101,46.6829,46.692,196816.0
2021-08-27 13:15:00,51.54,51.54,51.51,51.52,93594.0,46.692,46.692,46.6648,46.6739,93594.0
2021-08-27 13:20:00,51.52,51.53,51.51,51.53,130995.0,46.6739,46.6829,46.6648,46.6829,130995.0
2021-08-27 13:25:00,51.53,51.54,51.52,51.52,88575.0,46.6829,46.692,46.6739,46.6739,88575.0
2021-08-27 13:30:00,51.53,51.55,51.52,51.54,220358.0,46.6829,46.701,46.6739,46.692,220358.0
2021-08-27 13:35:00,51.54,51.55,51.54,51.55,90273.0,46.692,46.701,46.692,46.701,90273.0
2021-08-27 13:40:00,51.55,51.55,51.53,51.54,155145.0,46.701,46.701,46.6829,46.692,155145.0
2021-08-27 13:45:00,51.54,51.55,51.52,51.54,264341.0,46.692,46.701,46.6739,46.692,264341.0
2021-08-27 13:50:00,51.53,51.54,51.53,51.53,151842.0,46.6829,46.692,46.6829,46.6829,151842.0
2021-08-27 13:55:00,51.53,51.54,51.52,51.53,150106.0,46.6829,46.692,46.6739,46.6829,150106.0
2021-08-27 14:00:00,51.52,51.53,51.51,51.51,131346.0,46.6739,46.6829,46.6648,46.6648,131346.0
2021-08-27 14:05:00,51.52,51.52,51.48,51.49,130513.0,46.6739,46.6739,46.6376,46.6467,130513.0
2021-08-27 14:10:00,51.48,51.5,51.48,51.5,243261.0,46.6376,46.6557,46.6376,46.6557,243261.0
2021-08-27 14:15:00,51.5,51.5,51.48,51.49,94344.0,46.6557,46.6557,46.6376,46.6467,94344.0
2021-08-27 14:20:00,51.49,51.51,51.49,51.51,59283.0,46.6467,46.6648,46.6467,46.6648,59283.0
2021-08-27 14:25:00,51.51,51.52,51.5,51.52,62662.0,46.6648,46.6739,46.6557,46.6739,62662.0
2021-08-27 14:30:00,51.52,51.53,51.51,51.52,99601.0,46.6739,46.6829,46.6648,46.6739,99601.0
2021-08-27 14:35:00,51.52,51.54,51.51,51.52,119142.0,46.6739,46.692,46.6648,46.6739,119142.0
2021-08-27 14:40:00,51.52,51.53,51.51,51.52,90136.0,46.6739,46.6829,46.6648,46.6739,90136.0
2021-08-27 14:45:00,51.53,51.54,51.52,51.53,68989.0,46.6829,46.692,46.6739,46.6829,68989.0
2021-08-27 14:50:00,51.53,51.55,51.53,51.54,94495.0,46.6829,46.701,46.6829,46.692,94495.0
2021-08-27 14:55:00,51.54,51.56,51.54,51.55,67205.0,46.692,46.7101,46.692,46.701,67205.0
2021-08-27 15:00:00,51.55,51.57,51.55,51.56,91314.0,46.701,46.7192,46.701,46.7101,91314.0
2021-08-27 15:05:00,51.56,51.57,51.55,51.56,84245.0,46.7101,46.7192,46.701,46.7101,84245.0
2021-08-27 15:10:00,51.56,51.57,51.55,51.57,80792.0,46.7101,46.7192,46.701,46.7192,80792.0
2021-08-27 15:15:00,51.56,51.58,51.56,51.58,134014.0,46.7101,46.7282,46.7101,46.7282,134014.0
2021-08-27 15:20:00,51.58,51.58,51.57,51.57,124106.0,46.7282,46.7282,46.7192,46.7192,124106.0
2021-08-27 15:25:00,51.58,51.58,51.56,51.56,135016.0,46.7282,46.7282,46.7101,46.7101,135016.0
2021-08-27 15:30:00,51.56,51.58,51.55,51.56,133860.0,46.7101,46.7282,46.701,46.7101,133860.0
2021-08-27 15:35:00,51.56,51.57,51.55,51.55,128932.0,46.7101,46.7192,46.701,46.701,128932.0
2021-08-27 15:40:00,51.55,51.57,51.55,51.57,167194.0,46.701,46.7192,46.701,46.7192,167194.0
2021-08-27 15:45:00,51.57,51.59,51.56,51.57,463610.0,46.7192,46.7373,46.7101,46.7192,463610.0
2021-08-27 15:50:00,51.57,51.58,51.55,51.58,1162395.0,46.7192,46.7282,46.701,46.7282,1162395.0
2021-08-27 15:55:00,51.58,51.59,51.55,51.59,1637560.0,46.7282,46.7373,46.701,46.7373,1637560.0
2021-08-30 09:30:00,51.66,51.67,51.51,51.54,1560930.0,46.8007,46.8098,46.6648,46.692,1560930.0
2021-08-30 09:35:00,51.54,51.55,51.46,51.48,453584.0,46.692,46.701,46.6195,46.6376,453584.0
2021-08-30 09:40:00,51.49,51.52,51.47,51.48,728727.0,46.6467,46.6739,46.6286,46.6376,728727.0
2021-08-30 09:45:00,51.48,51.48,51.43,51.45,475647.0,46.6376,46.6376,46.5923,46.6105,475647.0
2021-08-30 09:50:00,51.45,51.52,51.44,51.5,428037.0,46.6105,46.6739,46.6014,46.6557,428037.0
2021-08-30 09:55:00,51.5,51.53,51.48,51.51,693929.0,46.6557,46.6829,46.6376,46.6648,693929.0
2021-08-30 10:00:00,51.51,51.54,51.49,51.51,453757.0,46.6648,46.692,46.6467,46.6648,453757.0
2021-08-30 10:05:00,51.52,51.55,51.5,51.52,193738.0,46.6739,46.701,46.6557,46.6739,193738.0
2021-08-30 10:10:00,51.52,51.53,51.48,51.51,104017.0,46.6739,46.6829,46.6376,46.6648,104017.0
2021-08-30 10:15:00,51.51,51.55,51.5,51.55,252439.0,46.6648,46.701,46.6557,46.701,252439.0
2021-08-30 10:20:00,51.55,51.6,51.54,51.59,219415.0,46.701,46.7463,46.692,46.7373,219415.0
2021-08-30 10:25:00,51.6,51.61,51.57,51.59,126499.0,46.7463,46.7554,46.7192,46.7373,126499.0
2021-08-30 10:30:00,51.58,51.59,51.56,51.58,71200.0,46.7282,46.7373,46.7101,46.7282,71200.0
2021-08-30 10:35:00,51.59,51.62,51.58,51.62,361673.0,46.7373,46.7645,46.7282,46.7645,361673.0
2021-08-30 10:40:00,51.62,51.64,51.61,51.64,120050.0,46.7645,46.7826,46.7554,46.7826,120050.0
2021-08-30 10:45:00,51.64,51.66,51.62,51.65,188856.0,46.7826,46.8007,46.7645,46.7916,188856.0
2021-08-30 10:50:00,51.65,51.65,51.62,51.64,91137.0,46.7916,46.7916,46.7645,46.7826,91137.0
2021-08-30 10:55:00,51.64,51.67,51.62,51.66,186474.0,46.7826,46.8098,46.7645,46.8007,186474.0
2021-08-30 11:00:00,51.66,51.67,51.62,51.63,228842.0,46.8007,46.8098,46.7645,46.7735,228842.0
2021-08-30 11:05:00,51.63,51.64,51.62,51.63,253387.0,46.7735,46.7826,46.7645,46.7735,253387.0
2021-08-30 11:10:00,51.63,51.68,51.62,51.68,169607.0,46.7735,46.8188,46.7645,46.8188,169607.0
2021-08-30 11:15:00,51.67,51.68,51.64,51.65,405412.0,46.8098,46.8188,46.7826,46.7916,405412.0
2021-08-30 11:20:00,51.64,51.67,51.64,51.66,59310.0,46.7826,46.8098,46.7826,46.8007,59310.0
2021-08-30 11:25:00,51.66,51.72,51.66,51.69,293104.0,46.8007,46.8551,46.8007,46.8279,293104.0
2021-08-30 11:30:00,51.7,51.7,51.67,51.68,312215.0,46.8369,46.8369,46.8098,46.8188,312215.0
2021-08-30 11:35:00,51.69,51.73,51.68,51.72,473714.0,46.8279,46.8641,46.8188,46.8551,473714.0
2021-08-30 11:40:00,51.71,51.72,51.68,51.71,79187.0,46.846,46.8551,46.8188,46.846,79187.0
2021-08-30 11:45:00,51.7,51.72,51.69,51.71,59421.0,46.8369,46.8551,46.8279,46.846,59421.0
2021-08-30 11:50:00,51.71,51.71,51.69,51.7,44011.0,46.846,46.846,46.8279,46.8369,44011.0
2021-08-30 11:55:00,51.71,51.71,51.69,51.7,59357.0,46.846,46.846,46.8279,46.8369,59357.0
2021-08-30 12:00:00,51.7,51.71,51.68,51.71,107835.0,46.8369,46.846,46.8188,46.846,107835.0
2021-08-30 12:05:00,51.71,51.71,51.67,51.7,141340.0,46.846,46.846,46.8098,46.8369,141340.0
2021-08-30 12:10:00,51.69,51.71,51.68,51.7,31138.0,46.8279,46.846,46.8188,46.8369,31138.0
2021-08-30 12:15:00,51.7,51.72,51.69,51.71,86649.0,46.8369,46.8551,46.8279,46.846,86649.0
2021-08-30 12:20:00,51.72,51.73,51.71,51.72,67778.0,46.8551,46.8641,46.846,46.8551,67778.0
2021-08-30 12:25:00,51.72,51.73,51.71,51.71,64559.0,46.8551,46.8641,46.846,46.846,64559.0
2021-08-30 12:30:00,51.72,51.72,51.69,51.72,146356.0,46.8551,46.8551,46.8279,46.8551,146356.0
2021-08-30 12:35:00,51.72,51.72,51.71,51.71,15748.0,46.8551,46.8551,46.846,46.846,15748.0
2021-08-30 12:40:00,51.72,51.74,51.71,51.73,509378.0,46.8551,46.8732,46.846,46.8641,509378.0
2021-08-30 12:45:00,51.72,51.74,51.72,51.73,103795.0,46.8551,46.8732,46.8551,46.8641,103795.0
2021-08-30 12:50:00,51.73,51.75,51.73,51.75,114916.0,46.8641,46.8822,46.8641,46.8822,114916.0
2021-08-30 12:55:00,51.75,51.75,51.74,51.75,83031.0,46.8822,46.8822,46.8732,46.8822,83031.0
2021-08-30 13:00:00,51.75,51.75,51.72,51.72,87651.0,46.8822,46.8822,46.8551,46.8551,87651.0
2021-08-30 13:05:00,51.73,51.73,51.71,51.72,129564.0,46.8641,46.8641,46.846,46.8551,129564.0
2021-08-30 13:10:00,51.72,51.74,51.71,51.73,61986.0,46.8551,46.8732,46.846,46.8641,61986.0
2021-08-30 13:15:00,51.73,51.74,51.7,51.7,98420.0,46.8641,46.8732,46.8369,46.8369,98420.0
2021-08-30 13:20:00,51.7,51.71,51.69,51.7,34561.0,46.8369,46.846,46.8279,46.8369,34561.0
2021-08-30 13:25:00,51.7,51.72,51.7,51.71,14116.0,46.8369,46.8551,46.8369,46.846,14116.0
2021-08-30 13:30:00,51.72,51.72,51.7,51.71,19958.0,46.8551,46.8551,46.8369,46.846,19958.0
2021-08-30 13:35:00,51.71,51.73,51.7,51.72,54617.0,46.846,46.8641,46.8369,46.8551,54617.0
2021-08-30 13:40:00,51.72,51.73,51.72,51.73,59913.0,46.8551,46.8641,46.8551,46.8641,59913.0
2021-08-30 13:45:00,51.73,51.73,51.72,51.73,10598.0,46.8641,46.8641,46.8551,46.8641,10598.0
2021-08-30 13:50:00,51.73,51.74,51.72,51.74,26750.0,46.8641,46.8732,46.8551,46.8732,26750.0
2021-08-30 13:55:00,51.73,51.74,51.72,51.73,29337.0,46.8641,46.8732,46.8551,46.8641,29337.0
2021-08-30 14:00:00,51.73,51.74,51.72,51.73,160383.0,46.8641,46.8732,46.8551,46.8641,160383.0
2021-08-30 14:05:00,51.73,51.74,51.72,51.72,23102.0,46.8641,46.8732,46.8551,46.8551,23102.0
2021-08-30 14:10:00,51.72,51.74,51.72,51.73,19664.0,46.8551,46.8732,46.8551,46.8641,19664.0
2021-08-30 14:15:00,51.73,51.75,51.73,51.73,148682.0,46.8641,46.8822,46.8641,46.8641,148682.0
2021-08-30 14:20:00,51.73,51.75,51.73,51.73,97414.0,46.8641,46.8822,46.8641,46.8641,97414.0
2021-08-30 14:25:00,51.73,51.75,51.72,51.75,66293.0,46.8641,46.8822,46.8551,46.8822,66293.0
2021-08-30 14:30:00,51.75,51.75,51.74,51.75,60904.0,46.8822,46.8822,46.8732,46.8822,60904.0
2021-08-30 14:35:00,51.74,51.75,51.73,51.73,187546.0,46.8732,46.8822,46.8641,46.8641,187546.0
2021-08-30 14:40:00,51.74,51.75,51.73,51.73,275940.0,46.8732,46.8822,46.8641,46.8641,275940.0
2021-08-30 14:45:00,51.74,51.75,51.73,51.75,428210.0,46.8732,46.8822,46.8641,46.8822,428210.0
2021-08-30 14:50:00,51.74,51.76,51.73,51.75,165852.0,46.8732,46.8913,46.8641,46.8822,165852.0
2021-08-30 14:55:00,51.75,51.77,51.75,51.76,268504.0,46.8822,46.9004,46.8822,46.8913,268504.0
2021-08-30 15:00:00,51.76,51.77,51.75,51.75,239914.0,46.8913,46.9004,46.8822,46.8822,239914.0
2021-08-30 15:05:00,51.76,51.76,51.74,51.75,112936.0,46.8913,46.8913,46.8732,46.8822,112936.0
2021-08-30 15:10:00,51.75,51.75,51.72,51.73,129546.0,46.8822,46.8822,46.8551,46.8641,129546.0
2021-08-30 15:15:00,51.73,51.73,51.71,51.72,90579.0,46.8641,46.8641,46.846,46.8551,90579.0
2021-08-30 15:20:00,51.72,51.73,51.71,51.71,126120.0,46.8551,46.8641,46.846,46.846,126120.0
2021-08-30 15:25:00,51.71,51.72,51.7,51.7,205389.0,46.846,46.8551,46.8369,46.8369,205389.0
2021-08-30 15:30:00,51.7,51.72,51.69,51.71,83646.0,46.8369,46.8551,46.8279,46.846,83646.0
2021-08-30 15:35:00,51.7,51.71,51.68,51.7,226077.0,46.8369,46.846,46.8188,46.8369,226077.0
2021-08-30 15:40:00,51.7,51.7,51.68,51.7,206109.0,46.8369,46.8369,46.8188,46.8369,206109.0
2021-08-30 15:45:00,51.7,51.71,51.69,51.71,306708.0,46.8369,46.846,46.8279,46.846,306708.0
2021-08-30 15:50:00,51.71,51.71,51.69,51.71,640398.0,46.846,46.846,46.8279,46.846,640398.0
2021-08-30 15:55:00,51.71,51.71,51.68,51.68,1442881.0,46.846,46.846,46.8188,46.8188,1442881.0
2021-08-31 09:30:00,52.47,52.51,52.35,52.49,2608446.0,47.5345,47.5707,47.4258,47.5526,2608446.0
2021-08-31 09:35:00,52.49,52.52,52.47,52.51,1095681.0,47.5526,47.5798,47.5345,47.5707,1095681.0
2021-08-31 09:40:00,52.5,52.52,52.46,52.47,1112502.0,47.5617,47.5798,47.5254,47.5345,1112502.0
2021-08-31 09:45:00,52.47,52.51,52.43,52.5,795236.0,47.5345,47.5707,47.4983,47.5617,795236.0
2021-08-31 09:50:00,52.49,52.49,52.36,52.38,2014250.0,47.5526,47.5526,47.4349,47.453,2014250.0
2021-08-31 09:55:00,52.37,52.39,52.34,52.35,622403.0,47.4439,47.462,47.4167,47.4258,622403.0
2021-08-31 10:00:00,52.34,52.4,52.34,52.39,1024309.0,47.4167,47.4711,47.4167,47.462,1024309.0
2021-08-31 10:05:00,52.39,52.4,52.35,52.38,592319.0,47.462,47.4711,47.4258,47.453,592319.0
2021-08-31 10:10:00,52.39,52.39,52.34,52.37,627409.0,47.462,47.462,47.4167,47.4439,627409.0
2021-08-31 10:15:00,52.37,52.4,52.33,52.4,456828.0,47.4439,47.4711,47.4077,47.4711,456828.0
2021-08-31 10:20:00,52.4,52.44,52.38,52.41,945891.0,47.4711,47.5073,47.453,47.4801,945891.0
2021-08-31 10:25:00,52.4,52.41,52.37,52.39,449988.0,47.4711,47.4801,47.4439,47.462,449988.0
2021-08-31 10:30:00,52.39,52.41,52.37,52.39,811906.0,47.462,47.4801,47.4439,47.462,811906.0
2021-08-31 10:35:00,52.38,52.42,52.37,52.42,615994.0,47.453,47.4892,47.4439,47.4892,615994.0
2021-08-31 10:40:00,52.42,52.45,52.4,52.41,213558.0,47.4892,47.5164,47.4711,47.4801,213558.0
2021-08-31 10:45:00,52.41,52.43,52.37,52.37,562638.0,47.4801,47.4983,47.4439,47.4439,562638.0
2021-08-31 10:50:00,52.37,52.41,52.34,52.4,310960.0,47.4439,47.4801,47.4167,47.4711,310960.0
2021-08-31 10:55:00,52.39,52.41,52.38,52.39,483069.0,47.462,47.4801,47.453,47.462,483069.0
2021-08-31 11:00:00,52.39,52.45,52.38,52.4,318765.0,47.462,47.5164,47.453,47.4711,318765.0
2021-08-31 11:05:00,52.39,52.44,52.37,52.41,277752.0,47.462,47.5073,47.4439,47.4801,277752.0
2021-08-31 11:10:00,52.41,52.41,52.36,52.37,315122.0,47.4801,47.4801,47.4349,47.4439,315122.0
2021-08-31 11:15:00,52.37,52.43,52.37,52.41,199820.0,47.4439,47.4983,47.4439,47.4801,199820.0
2021-08-31 11:20:00,52.42,52.45,52.39,52.43,214843.0,47.4892,47.5164,47.462,47.4983,214843.0
2021-08-31 11:25:00,52.43,52.45,52.39,52.4,271798.0,47.4983,47.5164,47.462,47.4711,271798.0
2021-08-31 11:30:00,52.41,52.42,52.38,52.42,207635.0,47.4801,47.4892,47.453,47.4892,207635.0
2021-08-31 11:35:00,52.42,52.44,52.4,52.41,167978.0,47.4892,47.5073,47.4711,47.4801,167978.0
2021-08-31 11:40:00,52.41,52.46,52.4,52.45,453810.0,47.4801,47.5254,47.4711,47.5164,453810.0
2021-08-31 11:45:00,52.45,52.46,52.43,52.45,96703.0,47.5164,47.5254,47.4983,47.5164,96703.0
2021-08-31 11:50:00,52.45,52.45,52.41,52.42,209682.0,47.5164,47.5164,47.4801,47.4892,209682.0
2021-08-31 11:55:00,52.41,52.43,52.4,52.43,213373.0,47.4801,47.4983,47.4711,47.4983,213373.0
2021-08-31 12:00:00,52.42,52.42,52.39,52.41,255566.0,47.4892,47.4892,47.462,47.4801,255566.0
2021-08-31 12:05:00,52.41,52.42,52.39,52.4,217900.0,47.4801,47.4892,47.462,47.4711,217900.0
2021-08-31 12:10:00,52.4,52.42,52.38,52.41,285777.0,47.4711,47.4892,47.453,47.4801,285777.0
2021-08-31 12:15:00,52.41,52.42,52.39,52.4,179190.0,47.4801,47.4892,47.462,47.4711,179190.0
2021-08-31 12:20:00,52.4,52.42,52.39,52.42,204642.0,47.4711,47.4892,47.462,47.4892,204642.0
2021-08-31 12:25:00,52.41,52.46,52.41,52.46,169033.0,47.4801,47.5254,47.4801,47.5254,169033.0
2021-08-31 12:30:00,52.46,52.46,52.42,52.43,241315.0,47.5254,47.5254,47.4892,47.4983,241315.0
2021-08-31 12:35:00,52.43,52.44,52.41,52.41,94246.0,47.4983,47.5073,47.4801,47.4801,94246.0
2021-08-31 12:40:00,52.42,52.44,52.41,52.43,225443.0,47.4892,47.5073,47.4801,47.4983,225443.0
2021-08-31 12:45:00,52.43,52.44,52.41,52.43,117364.0,47.4983,47.5073,47.4801,47.4983,117364.0
2021-08-31 12:50:00,52.44,52.45,52.43,52.45,74837.0,47.5073,47.5164,47.4983,47.5164,74837.0
2021-08-31 12:55:00,52.45,52.46,52.44,52.46,192138.0,47.5164,47.5254,47.5073,47.5254,192138.0
2021-08-31 13:00:00,52.45,52.45,52.44,52.45,86213.0,47.5164,47.5164,47.5073,47.5164,86213.0
2021-08-31 13:05:00,52.45,52.46,52.44,52.45,208009.0,47.5164,47.5254,47.5073,47.5164,208009.0
2021-08-31 13:10:00,52.45,52.46,52.44,52.45,174873.0,47.5164,47.5254,47.5073,47.5164,174873.0
2021-08-31 13:15:00,52.45,52.46,52.44,52.45,146071.0,47.5164,47.5254,47.5073,47.5164,146071.0
2021-08-31 13:20:00,52.45,52.45,52.41,52.41,439590.0,47.5164,47.5164,47.4801,47.4801,439590.0
2021-08-31 13:25:00,52.41,52.43,52.41,52.42,238883.0,47.4801,47.4983,47.4801,47.4892,238883.0
2021-08-31 13:30:00,52.41,52.42,52.4,52.41,90867.0,47.4801,47.4892,47.4711,47.4801,90867.0
2021-08-31 13:35:00,52.41,52.43,52.4,52.42,272372.0,47.4801,47.4983,47.4711,47.4892,272372.0
2021-08-31 13:40:00,52.42,52.42,52.39,52.41,85072.0,47.4892,47.4892,47.462,47.4801,85072.0
2021-08-31 13:45:00,52.41,52.42,52.4,52.41,60907.0,47.4801,47.4892,47.4711,47.4801,60907.0
2021-08-31 13:50:00,52.41,52.43,52.41,52.41,137025.0,47.4801,47.4983,47.4801,47.4801,137025.0
2021-08-31 13:55:00,52.41,52.42,52.4,52.42,96698.0,47.4801,47.4892,47.4711,47.4892,96698.0
2021-08-31 14:00:00,52.42,52.44,52.41,52.43,138276.0,47.4892,47.5073,47.4801,47.4983,138276.0
2021-08-31 14:05:00,52.43,52.44,52.41,52.42,154870.0,47.4983,47.5073,47.4801,47.4892,154870.0
2021-08-31 14:10:00,52.43,52.44,52.41,52.44,100748.0,47.4983,47.5073,47.4801,47.5073,100748.0
2021-08-31 14:15:00,52.44,52.46,52.43,52.45,145455.0,47.5073,47.5254,47.4983,47.5164,145455.0
2021-08-31 14:20:00,52.45,52.47,52.44,52.46,113158.0,47.5164,47.5345,47.5073,47.5254,113158.0
2021-08-31 14:25:00,52.47,52.48,52.44,52.45,282446.0,47.5345,47.5436,47.5073,47.5164,282446.0
2021-08-31 14:30:00,52.45,52.47,52.45,52.47,71906.0,47.5164,47.5345,47.5164,47.5345,71906.0
2021-08-31 14:35:00,52.47,52.47,52.45,52.47,125264.0,47.5345,47.5345,47.5164,47.5345,125264.0
2021-08-31 14:40:00,52.47,52.48,52.46,52.46,99310.0,47.5345,47.5436,47.5254,47.5254,99310.0
2021-08-31 14:45:00,52.46,52.46,52.44,52.45,54706.0,47.5254,47.5254,47.5073,47.5164,54706.0
2021-08-31 14:50:00,52.45,52.46,52.44,52.44,285256.0,47.5164,47.5254,47.5073,47.5073,285256.0
2021-08-31 14:55:00,52.45,52.47,52.44,52.47,487604.0,47.5164,47.5345,47.5073,47.5345,487604.0
2021-08-31 15:00:00,52.47,52.47,52.44,52.46,816167.0,47.5345,47.5345,47.5073,47.5254,816167.0
2021-08-31 15:05:00,52.45,52.46,52.42,52.42,251413.0,47.5164,47.5254,47.4892,47.4892,251413.0
2021-08-31 15:10:00,52.42,52.42,52.4,52.4,352576.0,47.4892,47.4892,47.4711,47.4711,352576.0
2021-08-31 15:15:00,52.4,52.42,52.39,52.41,226284.0,47.4711,47.4892,47.462,47.4801,226284.0
2021-08-31 15:20:00,52.41,52.41,52.39,52.41,337458.0,47.4801,47.4801,47.462,47.4801,337458.0
2021-08-31 15:25:00,52.41,52.42,52.38,52.39,266928.0,47.4801,47.4892,47.453,47.462,266928.0
2021-08-31 15:30:00,52.39,52.42,52.38,52.41,238718.0,47.462,47.4892,47.453,47.4801,238718.0
2021-08-31 15:35:00,52.41,52.43,52.4,52.41,345598.0,47.4801,47.4983,47.4711,47.4801,345598.0
2021-08-31 15:40:00,52.41,52.44,52.41,52.43,1086609.0,47.4801,47.5073,47.4801,47.4983,1086609.0
2021-08-31 15:45:00,52.43,52.45,52.42,52.45,492786.0,47.4983,47.5164,47.4892,47.5164,492786.0
2021-08-31 15:50:00,52.45,52.48,52.44,52.46,1029356.0,47.5164,47.5436,47.5073,47.5254,1029356.0
2021-08-31 15:55:00,52.46,52.5,52.39,52.4,4883442.0,47.5254,47.5617,47.462,47.4711,4883442.0
2021-09-01 09:30:00,52.73,52.82,52.73,52.8,2223255.0,47.77,47.8516,47.77,47.8335,2223255.0
2021-09-01 09:35:00,52.8,52.86,52.79,52.86,427503.0,47.8335,47.8878,47.8244,47.8878,427503.0
2021-09-01 09:40:00,52.87,52.88,52.83,52.85,1283542.0,47.8969,47.9059,47.8606,47.8788,1283542.0
2021-09-01 09:45:00,52.85,52.9,52.84,52.9,623445.0,47.8788,47.9241,47.8697,47.9241,623445.0
2021-09-01 09:50:00,52.9,52.95,52.88,52.92,447629.0,47.9241,47.9694,47.9059,47.9422,447629.0
2021-09-01 09:55:00,52.92,52.95,52.88,52.91,757678.0,47.9422,47.9694,47.9059,47.9331,757678.0
2021-09-01 10:00:00,52.91,52.99,52.9,52.98,505704.0,47.9331,48.0056,47.9241,47.9965,505704.0
2021-09-01 10:05:00,52.98,53.01,52.96,53.0,576377.0,47.9965,48.0237,47.9784,48.0147,576377.0
2021-09-01 10:10:00,53.0,53.02,52.96,53.0,718703.0,48.0147,48.0328,47.9784,48.0147,718703.0
2021-09-01 10:15:00,53.0,53.06,52.99,53.05,541736.0,48.0147,48.069,48.0056,48.0599,541736.0
2021-09-01 10:20:00,53.05,53.1,53.04,53.06,350410.0,48.0599,48.1052,48.0509,48.069,350410.0
2021-09-01 10:25:00,53.05,53.06,53.02,53.04,658904.0,48.0599,48.069,48.0328,48.0509,658904.0
2021-09-01 10:30:00,53.04,53.1,53.04,53.08,445845.0,48.0509,48.1052,48.0509,48.0871,445845.0
2021-09-01 10:35:00,53.08,53.1,53.03,53.05,416594.0,48.0871,48.1052,48.0418,48.0599,416594.0
2021-09-01 10:40:00,53.06,53.07,53.03,53.05,461537.0,48.069,48.0781,48.0418,48.0599,461537.0
2021-09-01 10:45:00,53.05,53.06,53.01,53.03,399491.0,48.0599,48.069,48.0237,48.0418,399491.0
2021-09-01 10:50:00,53.03,53.07,53.03,53.07,283697.0,48.0418,48.0781,48.0418,48.0781,283697.0
2021-09-01 10:55:00,53.07,53.11,53.06,53.08,335918.0,48.0781,48.1143,48.069,48.0871,335918.0
2021-09-01 11:00:00,53.08,53.08,53.03,53.04,295362.0,48.0871,48.0871,48.0418,48.0509,295362.0
2021-09-01 11:05:00,53.04,53.08,53.03,53.08,385172.0,48.0509,48.0871,48.0418,48.0871,385172.0
2021-09-01 11:10:00,53.07,53.11,53.07,53.11,124167.0,48.0781,48.1143,48.0781,48.1143,124167.0
2021-09-01 11:15:00,53.1,53.12,53.08,53.09,208866.0,48.1052,48.1234,48.0871,48.0962,208866.0
2021-09-01 11:20:00,53.09,53.09,53.06,53.08,373688.0,48.0962,48.0962,48.069,48.0871,373688.0
2021-09-01 11:25:00,53.07,53.09,53.06,53.08,199411.0,48.0781,48.0962,48.069,48.0871,199411.0
2021-09-01 11:30:00,53.08,53.14,53.08,53.14,514955.0,48.0871,48.1415,48.0871,48.1415,514955.0
2021-09-01 11:35:00,53.14,53.14,53.1,53.12,226941.0,48.1415,48.1415,48.1052,48.1234,226941.0
2021-09-01 11:40:00,53.11,53.14,53.11,53.14,148637.0,48.1143,48.1415,48.1143,48.1415,148637.0
2021-09-01 11:45:00,53.14,53.15,53.09,53.1,294737.0,48.1415,48.1505,48.0962,48.1052,294737.0
2021-09-01 11:50:00,53.11,53.14,53.11,53.14,180946.0,48.1143,48.1415,48.1143,48.1415,180946.0
2021-09-01 11:55:00,53.13,53.16,53.12,53.16,147639.0,48.1324,48.1596,48.1234,48.1596,147639.0
2021-09-01 12:00:00,53.16,53.18,53.13,53.17,325554.0,48.1596,48.1777,48.1324,48.1687,325554.0
2021-09-01 12:05:00,53.18,53.22,53.17,53.22,159417.0,48.1777,48.214,48.1687,48.214,159417.0
2021-09-01 12:10:00,53.22,53.24,53.21,53.21,260998.0,48.214,48.2321,48.2049,48.2049,260998.0
2021-09-01 12:15:00,53.22,53.22,53.19,53.22,211166.0,48.214,48.214,48.1868,48.214,211166.0
2021-09-01 12:20:00,53.21,53.23,53.21,53.23,170498.0,48.2049,48.223,48.2049,48.223,170498.0
2021-09-01 12:25:00,53.23,53.28,53.22,53.28,352310.0,48.223,48.2683,48.214,48.2683,352310.0
2021-09-01 12:30:00,53.28,53.28,53.23,53.23,704353.0,48.2683,48.2683,48.223,48.223,704353.0
2021-09-01 12:35:00,53.23,53.24,53.22,53.23,232176.0,48.223,48.2321,48.214,48.223,232176.0
2021-09-01 12:40:00,53.23,53.24,53.2,53.21,323931.0,48.223,48.2321,48.1958,48.2049,323931.0
2021-09-01 12:45:00,53.2,53.21,53.19,53.21,145532.0,48.1958,48.2049,48.1868,48.2049,145532.0
2021-09-01 12:50:00,53.21,53.23,53.18,53.19,364200.0,48.2049,48.223,48.1777,48.1868,364200.0
2021-09-01 12:55:00,53.19,53.22,53.18,53.21,89466.0,48.1868,48.214,48.1777,48.2049,89466.0
2021-09-01 13:00:00,53.21,53.23,53.19,53.23,255320.0,48.2049,48.223,48.1868,48.223,255320.0
2021-09-01 13:05:00,53.23,53.23,53.19,53.2,221754.0,48.223,48.223,48.1868,48.1958,221754.0
2021-09-01 13:10:00,53.2,53.22,53.19,53.22,211924.0,48.1958,48.214,48.1868,48.214,211924.0
2021-09-01 13:15:00,53.22,53.23,53.21,53.22,181894.0,48.214,48.223,48.2049,48.214,181894.0
2021-09-01 13:20:00,53.21,53.23,53.19,53.22,337008.0,48.2049,48.223,48.1868,48.214,337008.0
2021-09-01 13:25:00,53.22,53.23,53.2,53.22,190402.0,48.214,48.223,48.1958,48.214,190402.0
2021-09-01 13:30:00,53.22,53.23,53.2,53.22,73341.0,48.214,48.223,48.1958,48.214,73341.0
2021-09-01 13:35:00,53.22,53.23,53.2,53.22,50827.0,48.214,48.223,48.1958,48.214,50827.0
2021-09-01 13:40:00,53.21,53.22,53.19,53.22,65280.0,48.2049,48.214,48.1868,48.214,65280.0
2021-09-01 13:45:00,53.21,53.23,53.2,53.21,252652.0,48.2049,48.223,48.1958,48.2049,252652.0
2021-09-01 13:50:00,53.21,53.22,53.19,53.2,562185.0,48.2049,48.214,48.1868,48.1958,562185.0
2021-09-01 13:55:00,53.2,53.2,53.17,53.18,214382.0,48.1958,48.1958,48.1687,48.1777,214382.0
2021-09-01 14:00:00,53.18,53.19,53.17,53.19,140373.0,48.1777,48.1868,48.1687,48.1868,140373.0
2021-09-01 14:05:00,53.19,53.21,53.19,53.21,76127.0,48.1868,48.2049,48.1868,48.2049,76127.0
2021-09-01 14:10:00,53.21,53.22,53.18,53.2,293996.0,48.2049,48.214,48.1777,48.1958,293996.0
2021-09-01 14:15:00,53.19,53.2,53.15,53.15,887007.0,48.1868,48.1958,48.1505,48.1505,887007.0
2021-09-01 14:20:00,53.15,53.18,53.15,53.16,443592.0,48.1505,48.1777,48.1505,48.1596,443592.0
2021-09-01 14:25:00,53.17,53.19,53.16,53.18,251060.0,48.1687,48.1868,48.1596,48.1777,251060.0
2021-09-01 14:30:00,53.17,53.18,53.12,53.12,268901.0,48.1687,48.1777,48.1234,48.1234,268901.0
2021-09-01 14:35:00,53.12,53.14,53.11,53.12,332250.0,48.1234,48.1415,48.1143,48.1234,332250.0
2021-09-01 14:40:00,53.13,53.16,53.12,53.14,399419.0,48.1324,48.1596,48.1234,48.1415,399419.0
2021-09-01 14:45:00,53.14,53.16,53.14,53.15,75611.0,48.1415,48.1596,48.1415,48.1505,75611.0
2021-09-01 14:50:00,53.15,53.16,53.14,53.16,120320.0,48.1505,48.1596,48.1415,48.1596,120320.0
2021-09-01 14:55:00,53.16,53.19,53.15,53.18,238698.0,48.1596,48.1868,48.1505,48.1777,238698.0
2021-09-01 15:00:00,53.18,53.18,53.15,53.16,1017043.0,48.1777,48.1777,48.1505,48.1596,1017043.0
2021-09-01 15:05:00,53.16,53.18,53.11,53.11,560351.0,48.1596,48.1777,48.1143,48.1143,560351.0
2021-09-01 15:10:00,53.12,53.17,53.11,53.16,189989.0,48.1234,48.1687,48.1143,48.1596,189989.0
2021-09-01 15:15:00,53.16,53.18,53.16,53.17,225581.0,48.1596,48.1777,48.1596,48.1687,225581.0
2021-09-01 15:20:00,53.17,53.18,53.15,53.15,288390.0,48.1687,48.1777,48.1505,48.1505,288390.0
2021-09-01 15:25:00,53.15,53.15,53.12,53.14,320900.0,48.1505,48.1505,48.1234,48.1415,320900.0
2021-09-01 15:30:00,53.13,53.16,53.12,53.13,334807.0,48.1324,48.1596,48.1234,48.1324,334807.0
2021-09-01 15:35:00,53.14,53.14,53.09,53.11,388705.0,48.1415,48.1415,48.0962,48.1143,388705.0
2021-09-01 15:40:00,53.1,53.13,53.07,53.08,408830.0,48.1052,48.1324,48.0781,48.0871,408830.0
2021-09-01 15:45:00,53.08,53.11,53.07,53.1,547296.0,48.0871,48.1143,48.0781,48.1052,547296.0
2021-09-01 15:50:00,53.1,53.12,53.08,53.09,1163323.0,48.1052,48.1234,48.0871,48.0962,1163323.0
2021-09-01 15:55:00,53.09,53.11,53.06,53.1,1838854.0,48.0962,48.1143,48.069,48.1052,1838854.0
2021-09-02 09:30:00,53.02,53.07,52.95,53.05,2546122.0,48.0328,48.0781,47.9694,48.0599,2546122.0
2021-09-02 09:35:00,53.05,53.05,52.89,52.92,1181260.0,48.0599,48.0599,47.915,47.9422,1181260.0
2021-09-02 09:40:00,52.93,52.96,52.91,52.92,890845.0,47.9512,47.9784,47.9331,47.9422,890845.0
2021-09-02 09:45:00,52.92,53.0,52.91,52.99,528750.0,47.9422,48.0147,47.9331,48.0056,528750.0
2021-09-02 09:50:00,52.99,52.99,52.95,52.97,416112.0,48.0056,48.0056,47.9694,47.9875,416112.0
2021-09-02 09:55:00,52.97,52.98,52.93,52.94,234549.0,47.9875,47.9965,47.9512,47.9603,234549.0
2021-09-02 10:00:00,52.94,52.97,52.91,52.94,663395.0,47.9603,47.9875,47.9331,47.9603,663395.0
2021-09-02 10:05:00,52.94,52.97,52.91,52.91,399316.0,47.9603,47.9875,47.9331,47.9331,399316.0
2021-09-02 10:10:00,52.91,52.97,52.89,52.95,691208.0,47.9331,47.9875,47.915,47.9694,691208.0
2021-09-02 10:15:00,52.96,52.97,52.92,52.93,369485.0,47.9784,47.9875,47.9422,47.9512,369485.0
2021-09-02 10:20:00,52.93,52.97,52.93,52.97,172940.0,47.9512,47.9875,47.9512,47.9875,172940.0
2021-09-02 10:25:00,52.97,53.01,52.96,53.01,188649.0,47.9875,48.0237,47.9784,48.0237,188649.0
2021-09-02 10:30:00,53.01,53.04,53.0,53.04,266184.0,48.0237,48.0509,48.0147,48.0509,266184.0
2021-09-02 10:35:00,53.03,53.07,53.01,53.05,294219.0,48.0418,48.0781,48.0237,48.0599,294219.0
2021-09-02 10:40:00,53.05,53.08,53.04,53.07,328406.0,48.0599,48.0871,48.0509,48.0781,328406.0
2021-09-02 10:45:00,53.06,53.08,53.05,53.05,479020.0,48.069,48.0871,48.0599,48.0599,479020.0
2021-09-02 10:50:00,53.05,53.11,53.05,53.1,396364.0,48.0599,48.1143,48.0599,48.1052,396364.0
2021-09-02 10:55:00,53.1,53.13,53.07,53.08,200244.0,48.1052,48.1324,48.0781,48.0871,200244.0
2021-09-02 11:00:00,53.08,53.11,53.07,53.08,102044.0,48.0871,48.1143,48.0781,48.0871,102044.0
2021-09-02 11:05:00,53.08,53.1,53.06,53.06,104371.0,48.0871,48.1052,48.069,48.069,104371.0
2021-09-02 11:10:00,53.06,53.1,53.06,53.09,99539.0,48.069,48.1052,48.069,48.0962,99539.0
2021-09-02 11:15:00,53.09,53.11,53.09,53.1,203296.0,48.0962,48.1143,48.0962,48.1052,203296.0
2021-09-02 11:20:00,53.1,53.11,53.06,53.08,173701.0,48.1052,48.1143,48.069,48.0871,173701.0
2021-09-02 11:25:00,53.08,53.09,53.07,53.09,96251.0,48.0871,48.0962,48.0781,48.0962,96251.0
2021-09-02 11:30:00,53.08,53.1,53.05,53.06,728759.0,48.0871,48.1052,48.0599,48.069,728759.0
2021-09-02 11:35:00,53.05,53.1,53.05,53.07,191181.0,48.0599,48.1052,48.0599,48.0781,191181.0
2021-09-02 11:40:00,53.08,53.1,53.06,53.08,132324.0,48.0871,48.1052,48.069,48.0871,132324.0
2021-09-02 11:45:00,53.07,53.08,53.05,53.06,152129.0,48.0781,48.0871,48.0599,48.069,152129.0
2021-09-02 11:50:00,53.06,53.06,53.01,53.02,108372.0,48.069,48.069,48.0237,48.0328,108372.0
2021-09-02 11:55:00,53.02,53.02,52.99,53.0,189740.0,48.0328,48.0328,48.0056,48.0147,189740.0
2021-09-02 12:00:00,53.0,53.01,52.97,52.98,187511.0,48.0147,48.0237,47.9875,47.9965,187511.0
2021-09-02 12:05:00,52.98,52.98,52.95,52.95,124562.0,47.9965,47.9965,47.9694,47.9694,124562.0
2021-09-02 12:10:00,52.95,52.97,52.94,52.95,145630.0,47.9694,47.9875,47.9603,47.9694,145630.0
2021-09-02 12:15:00,52.95,52.95,52.93,52.93,241513.0,47.9694,47.9694,47.9512,47.9512,241513.0
2021-09-02 12:20:00,52.94,52.94,52.92,52.94,85685.0,47.9603,47.9603,47.9422,47.9603,85685.0
2021-09-02 12:25:00,52.94,52.96,52.93,52.95,73434.0,47.9603,47.9784,47.9512,47.9694,73434.0
2021-09-02 12:30:00,52.94,52.95,52.93,52.94,85554.0,47.9603,47.9694,47.9512,47.9603,85554.0
2021-09-02 12:35:00,52.94,52.94,52.88,52.89,190572.0,47.9603,47.9603,47.9059,47.915,190572.0
2021-09-02 12:40:00,52.89,52.93,52.88,52.92,176241.0,47.915,47.9512,47.9059,47.9422,176241.0
2021-09-02 12:45:00,52.92,52.92,52.9,52.92,112598.0,47.9422,47.9422,47.9241,47.9422,112598.0
2021-09-02 12:50:00,52.91,52.94,52.91,52.93,84170.0,47.9331,47.9603,47.9331,47.9512,84170.0
2021-09-02 12:55:00,52.93,52.95,52.91,52.92,107276.0,47.9512,47.9694,47.9331,47.9422,107276.0
2021-09-02 13:00:00,52.91,52.94,52.91,52.93,81757.0,47.9331,47.9603,47.9331,47.9512,81757.0
2021-09-02 13:05:00,52.92,52.93,52.89,52.9,52086.0,47.9422,47.9512,47.915,47.9241,52086.0
2021-09-02 13:10:00,52.9,52.9,52.88,52.89,104342.0,47.9241,47.9241,47.9059,47.915,104342.0
2021-09-02 13:15:00,52.89,52.9,52.87,52.88,131897.0,47.915,47.9241,47.8969,47.9059,131897.0
2021-09-02 13:20:00,52.88,52.9,52.85,52.86,403244.0,47.9059,47.9241,47.8788,47.8878,403244.0
2021-09-02 13:25:00,52.86,52.88,52.85,52.88,665234.0,47.8878,47.9059,47.8788,47.9059,665234.0
2021-09-02 13:30:00,52.87,52.89,52.86,52.89,149141.0,47.8969,47.915,47.8878,47.915,149141.0
2021-09-02 13:35:00,52.89,52.89,52.86,52.87,394916.0,47.915,47.915,47.8878,47.8969,394916.0
2021-09-02 13:40:00,52.87,52.88,52.84,52.85,70523.0,47.8969,47.9059,47.8697,47.8788,70523.0
2021-09-02 13:45:00,52.85,52.86,52.83,52.84,360020.0,47.8788,47.8878,47.8606,47.8697,360020.0
2021-09-02 13:50:00,52.84,52.85,52.82,52.83,252249.0,47.8697,47.8788,47.8516,47.8606,252249.0
2021-09-02 13:55:00,52.83,52.84,52.81,52.83,190358.0,47.8606,47.8697,47.8425,47.8606,190358.0
2021-09-02 14:00:00,52.83,52.84,52.81,52.81,110832.0,47.8606,47.8697,47.8425,47.8425,110832.0
2021-09-02 14:05:00,52.82,52.84,52.81,52.84,234470.0,47.8516,47.8697,47.8425,47.8697,234470.0
2021-09-02 14:10:00,52.85,52.85,52.82,52.85,275153.0,47.8788,47.8788,47.8516,47.8788,275153.0
2021-09-02 14:15:00,52.85,52.86,52.83,52.85,362504.0,47.8788,47.8878,47.8606,47.8788,362504.0
2021-09-02 14:20:00,52.85,52.85,52.81,52.82,127332.0,47.8788,47.8788,47.8425,47.8516,127332.0
2021-09-02 14:25:00,52.82,52.84,52.79,52.8,94261.0,47.8516,47.8697,47.8244,47.8335,94261.0
2021-09-02 14:30:00,52.81,52.83,52.79,52.82,102795.0,47.8425,47.8606,47.8244,47.8516,102795.0
2021-09-02 14:35:00,52.83,52.83,52.79,52.81,95744.0,47.8606,47.8606,47.8244,47.8425,95744.0
2021-09-02 14:40:00,52.81,52.83,52.8,52.8,41994.0,47.8425,47.8606,47.8335,47.8335,41994.0
2021-09-02 14:45:00,52.81,52.82,52.8,52.8,56271.0,47.8425,47.8516,47.8335,47.8335,56271.0
2021-09-02 14:50:00,52.8,52.81,52.79,52.8,88362.0,47.8335,47.8425,47.8244,47.8335,88362.0
2021-09-02 14:55:00,52.8,52.83,52.79,52.82,68636.0,47.8335,47.8606,47.8244,47.8516,68636.0
2021-09-02 15:00:00,52.82,52.85,52.82,52.83,136968.0,47.8516,47.8788,47.8516,47.8606,136968.0
2021-09-02 15:05:00,52.83,52.83,52.81,52.81,41211.0,47.8606,47.8606,47.8425,47.8425,41211.0
2021-09-02 15:10:00,52.82,52.84,52.8,52.83,66927.0,47.8516,47.8697,47.8335,47.8606,66927.0
2021-09-02 15:15:00,52.83,52.85,52.81,52.82,142085.0,47.8606,47.8788,47.8425,47.8516,142085.0
2021-09-02 15:20:00,52.81,52.83,52.8,52.81,143677.0,47.8425,47.8606,47.8335,47.8425,143677.0
2021-09-02 15:25:00,52.8,52.82,52.79,52.8,127526.0,47.8335,47.8516,47.8244,47.8335,127526.0
2021-09-02 15:30:00,52.8,52.8,52.78,52.8,178285.0,47.8335,47.8335,47.8153,47.8335,178285.0
2021-09-02 15:35:00,52.79,52.81,52.77,52.8,774080.0,47.8244,47.8425,47.8063,47.8335,774080.0
2021-09-02 15:40:00,52.8,52.82,52.79,52.8,195864.0,47.8335,47.8516,47.8244,47.8335,195864.0
2021-09-02 15:45:00,52.8,52.8,52.76,52.77,247515.0,47.8335,47.8335,47.7972,47.8063,247515.0
2021-09-02 15:50:00,52.76,52.8,52.76,52.8,384838.0,47.7972,47.8335,47.7972,47.8335,384838.0
2021-09-02 15:55:00,52.8,52.85,52.78,52.84,2090701.0,47.8335,47.8788,47.8153,47.8697,2090701.0
2021-09-03 09:30:00,52.95,53.05,52.94,53.0,826542.0,47.9694,48.0599,47.9603,48.0147,826542.0
2021-09-03 09:35:00,53.0,53.01,52.93,52.96,336244.0,48.0147,48.0237,47.9512,47.9784,336244.0
2021-09-03 09:40:00,52.96,53.04,52.93,53.03,455856.0,47.9784,48.0509,47.9512,48.0418,455856.0
2021-09-03 09:45:00,53.03,53.09,53.01,53.08,711583.0,48.0418,48.0962,48.0237,48.0871,711583.0
2021-09-03 09:50:00,53.08,53.09,53.04,53.07,506895.0,48.0871,48.0962,48.0509,48.0781,506895.0
2021-09-03 09:55:00,53.07,53.14,53.05,53.14,482715.0,48.0781,48.1415,48.0599,48.1415,482715.0
2021-09-03 10:00:00,53.14,53.15,53.1,53.14,633393.0,48.1415,48.1505,48.1052,48.1415,633393.0
2021-09-03 10:05:00,53.13,53.13,53.06,53.07,440296.0,48.1324,48.1324,48.069,48.0781,440296.0
2021-09-03 10:10:00,53.06,53.13,53.05,53.11,242559.0,48.069,48.1324,48.0599,48.1143,242559.0
2021-09-03 10:15:00,53.11,53.13,53.07,53.08,214756.0,48.1143,48.1324,48.0781,48.0871,214756.0
2021-09-03 10:20:00,53.08,53.11,53.08,53.1,397622.0,48.0871,48.1143,48.0871,48.1052,397622.0
2021-09-03 10:25:00,53.09,53.11,53.08,53.1,295865.0,48.0962,48.1143,48.0871,48.1052,295865.0
2021-09-03 10:30:00,53.1,53.14,53.08,53.14,179948.0,48.1052,48.1415,48.0871,48.1415,179948.0
2021-09-03 10:35:00,53.13,53.16,53.07,53.07,416188.0,48.1324,48.1596,48.0781,48.0781,416188.0
2021-09-03 10:40:00,53.06,53.12,53.06,53.12,316302.0,48.069,48.1234,48.069,48.1234,316302.0
2021-09-03 10:45:00,53.11,53.12,53.08,53.08,121090.0,48.1143,48.1234,48.0871,48.0871,121090.0
2021-09-03 10:50:00,53.09,53.1,53.07,53.08,322818.0,48.0962,48.1052,48.0781,48.0871,322818.0
2021-09-03 10:55:00,53.08,53.15,53.08,53.13,278365.0,48.0871,48.1505,48.0871,48.1324,278365.0
2021-09-03 11:00:00,53.13,53.14,53.11,53.13,101468.0,48.1324,48.1415,48.1143,48.1324,101468.0
2021-09-03 11:05:00,53.13,53.14,53.1,53.13,275337.0,48.1324,48.1415,48.1052,48.1324,275337.0
2021-09-03 11:10:00,53.13,53.16,53.12,53.13,428749.0,48.1324,48.1596,48.1234,48.1324,428749.0
2021-09-03 11:15:00,53.13,53.14,53.07,53.07,194422.0,48.1324,48.1415,48.0781,48.0781,194422.0
2021-09-03 11:20:00,53.07,53.1,53.04,53.09,410268.0,48.0781,48.1052,48.0509,48.0962,410268.0
2021-09-03 11:25:00,53.09,53.11,53.07,53.09,303690.0,48.0962,48.1143,48.0781,48.0962,303690.0
2021-09-03 11:30:00,53.09,53.09,53.07,53.08,166044.0,48.0962,48.0962,48.0781,48.0871,166044.0
2021-09-03 11:35:00,53.07,53.08,53.05,53.06,168736.0,48.0781,48.0871,48.0599,48.069,168736.0
2021-09-03 11:40:00,53.06,53.09,53.05,53.09,275444.0,48.069,48.0962,48.0599,48.0962,275444.0
2021-09-03 11:45:00,53.09,53.11,53.07,53.1,240933.0,48.0962,48.1143,48.0781,48.1052,240933.0
2021-09-03 11:50:00,53.09,53.1,53.07,53.09,135556.0,48.0962,48.1052,48.0781,48.0962,135556.0
2021-09-03 11:55:00,53.1,53.1,53.07,53.07,223393.0,48.1052,48.1052,48.0781,48.0781,223393.0
2021-09-03 12:00:00,53.07,53.08,53.05,53.07,130796.0,48.0781,48.0871,48.0599,48.0781,130796.0
2021-09-03 12:05:00,53.07,53.1,53.07,53.09,117449.0,48.0781,48.1052,48.0781,48.0962,117449.0
2021-09-03 12:10:00,53.09,53.09,53.07,53.08,170660.0,48.0962,48.0962,48.0781,48.0871,170660.0
2021-09-03 12:15:00,53.08,53.1,53.08,53.09,107770.0,48.0871,48.1052,48.0871,48.0962,107770.0
2021-09-03 12:20:00,53.08,53.1,53.07,53.1,133822.0,48.0871,48.1052,48.0781,48.1052,133822.0
2021-09-03 12:25:00,53.1,53.1,53.08,53.1,89454.0,48.1052,48.1052,48.0871,48.1052,89454.0
2021-09-03 12:30:00,53.1,53.11,53.08,53.1,77235.0,48.1052,48.1143,48.0871,48.1052,77235.0
2021-09-03 12:35:00,53.1,53.12,53.09,53.1,146268.0,48.1052,48.1234,48.0962,48.1052,146268.0
2021-09-03 12:40:00,53.1,53.11,53.09,53.09,48987.0,48.1052,48.1143,48.0962,48.0962,48987.0
2021-09-03 12:45:00,53.09,53.1,53.08,53.09,109673.0,48.0962,48.1052,48.0871,48.0962,109673.0
2021-09-03 12:50:00,53.09,53.1,53.07,53.1,51291.0,48.0962,48.1052,48.0781,48.1052,51291.0
2021-09-03 12:55:00,53.1,53.1,53.07,53.1,147526.0,48.1052,48.1052,48.0781,48.1052,147526.0
2021-09-03 13:00:00,53.1,53.13,53.09,53.12,123617.0,48.1052,48.1324,48.0962,48.1234,123617.0
2021-09-03 13:05:00,53.12,53.13,53.11,53.13,55346.0,48.1234,48.1324,48.1143,48.1324,55346.0
2021-09-03 13:10:00,53.13,53.14,53.12,53.14,120066.0,48.1324,48.1415,48.1234,48.1415,120066.0
2021-09-03 13:15:00,53.14,53.14,53.12,53.12,44424.0,48.1415,48.1415,48.1234,48.1234,44424.0
2021-09-03 13:20:00,53.13,53.14,53.12,53.14,88990.0,48.1324,48.1415,48.1234,48.1415,88990.0
2021-09-03 13:25:00,53.15,53.15,53.13,53.14,20594.0,48.1505,48.1505,48.1324,48.1415,20594.0
2021-09-03 13:30:00,53.14,53.14,53.13,53.13,23719.0,48.1415,48.1415,48.1324,48.1324,23719.0
2021-09-03 13:35:00,53.14,53.14,53.12,53.13,229755.0,48.1415,48.1415,48.1234,48.1324,229755.0
2021-09-03 13:40:00,53.13,53.14,53.12,53.13,35887.0,48.1324,48.1415,48.1234,48.1324,35887.0
2021-09-03 13:45:00,53.13,53.14,53.12,53.13,132979.0,48.1324,48.1415,48.1234,48.1324,132979.0
2021-09-03 13:50:00,53.13,53.14,53.12,53.13,48491.0,48.1324,48.1415,48.1234,48.1324,48491.0
2021-09-03 13:55:00,53.13,53.13,53.12,53.13,82999.0,48.1324,48.1324,48.1234,48.1324,82999.0
2021-09-03 14:00:00,53.13,53.13,53.11,53.12,129736.0,48.1324,48.1324,48.1143,48.1234,129736.0
2021-09-03 14:05:00,53.13,53.14,53.12,53.14,37244.0,48.1324,48.1415,48.1234,48.1415,37244.0
2021-09-03 14:10:00,53.14,53.15,53.13,53.13,63298.0,48.1415,48.1505,48.1324,48.1324,63298.0
2021-09-03 14:15:00,53.14,53.15,53.13,53.14,98377.0,48.1415,48.1505,48.1324,48.1415,98377.0
2021-09-03 14:20:00,53.14,53.15,53.13,53.15,108292.0,48.1415,48.1505,48.1324,48.1505,108292.0
2021-09-03 14:25:00,53.15,53.15,53.13,53.13,60346.0,48.1505,48.1505,48.1324,48.1324,60346.0
2021-09-03 14:30:00,53.13,53.14,53.12,53.14,93934.0,48.1324,48.1415,48.1234,48.1415,93934.0
2021-09-03 14:35:00,53.14,53.14,53.13,53.14,20361.0,48.1415,48.1415,48.1324,48.1415,20361.0
2021-09-03 14:40:00,53.14,53.14,53.11,53.12,122441.0,48.1415,48.1415,48.1143,48.1234,122441.0
2021-09-03 14:45:00,53.13,53.14,53.12,53.13,51366.0,48.1324,48.1415,48.1234,48.1324,51366.0
2021-09-03 14:50:00,53.13,53.15,53.12,53.15,131615.0,48.1324,48.1505,48.1234,48.1505,131615.0
2021-09-03 14:55:00,53.15,53.17,53.14,53.16,103208.0,48.1505,48.1687,48.1415,48.1596,103208.0
2021-09-03 15:00:00,53.16,53.18,53.16,53.18,58377.0,48.1596,48.1777,48.1596,48.1777,58377.0
2021-09-03 15:05:00,53.18,53.19,53.16,53.16,152630.0,48.1777,48.1868,48.1596,48.1596,152630.0
2021-09-03 15:10:00,53.17,53.19,53.16,53.19,120432.0,48.1687,48.1868,48.1596,48.1868,120432.0
2021-09-03 15:15:00,53.18,53.19,53.16,53.18,171427.0,48.1777,48.1868,48.1596,48.1777,171427.0
2021-09-03 15:20:00,53.17,53.18,53.16,53.18,76977.0,48.1687,48.1777,48.1596,48.1777,76977.0
2021-09-03 15:25:00,53.17,53.18,53.15,53.16,275989.0,48.1687,48.1777,48.1505,48.1596,275989.0
2021-09-03 15:30:00,53.15,53.17,53.15,53.17,87179.0,48.1505,48.1687,48.1505,48.1687,87179.0
2021-09-03 15:35:00,53.17,53.17,53.15,53.16,108264.0,48.1687,48.1687,48.1505,48.1596,108264.0
2021-09-03 15:40:00,53.16,53.16,53.13,53.14,250506.0,48.1596,48.1596,48.1324,48.1415,250506.0
2021-09-03 15:45:00,53.14,53.16,53.13,53.15,458360.0,48.1415,48.1596,48.1324,48.1505,458360.0
2021-09-03 15:50:00,53.16,53.18,53.14,53.15,633823.0,48.1596,48.1777,48.1415,48.1505,633823.0
2021-09-03 15:55:00,53.14,53.16,53.08,53.11,2439041.0,48.1415,48.1596,48.0871,48.1143,2439041.0
2021-09-07 09:30:00,53.29,53.39,53.25,53.35,1014569.0,48.2774,48.368,48.2411,48.3317,1014569.0
2021-09-07 09:35:00,53.35,53.39,53.34,53.36,955172.0,48.3317,48.368,48.3227,48.3408,955172.0
2021-09-07 09:40:00,53.36,53.49,53.35,53.48,1181775.0,48.3408,48.4586,48.3317,48.4495,1181775.0
2021-09-07 09:45:00,53.48,53.55,53.45,53.53,1371258.0,48.4495,48.5129,48.4223,48.4948,1371258.0
2021-09-07 09:50:00,53.53,53.55,53.5,53.52,680790.0,48.4948,48.5129,48.4676,48.4857,680790.0
2021-09-07 09:55:00,53.52,53.54,53.49,53.52,741109.0,48.4857,48.5039,48.4586,48.4857,741109.0
2021-09-07 10:00:00,53.52,53.56,53.46,53.46,506225.0,48.4857,48.522,48.4314,48.4314,506225.0
2021-09-07 10:05:00,53.46,53.48,53.42,53.44,751807.0,48.4314,48.4495,48.3951,48.4133,751807.0
2021-09-07 10:10:00,53.43,53.44,53.41,53.44,607561.0,48.4042,48.4133,48.3861,48.4133,607561.0
2021-09-07 10:15:00,53.44,53.45,53.39,53.4,634209.0,48.4133,48.4223,48.368,48.377,634209.0
2021-09-07 10:20:00,53.4,53.42,53.38,53.4,343676.0,48.377,48.3951,48.3589,48.377,343676.0
2021-09-07 10:25:00,53.4,53.43,53.38,53.42,166021.0,48.377,48.4042,48.3589,48.3951,166021.0
2021-09-07 10:30:00,53.42,53.46,53.39,53.39,863072.0,48.3951,48.4314,48.368,48.368,863072.0
2021-09-07 10:35:00,53.4,53.43,53.39,53.41,379280.0,48.377,48.4042,48.368,48.3861,379280.0
2021-09-07 10:40:00,53.41,53.47,53.4,53.47,244741.0,48.3861,48.4404,48.377,48.4404,244741.0
2021-09-07 10:45:00,53.46,53.49,53.44,53.49,278701.0,48.4314,48.4586,48.4133,48.4586,278701.0
2021-09-07 10:50:00,53.49,53.5,53.47,53.48,159184.0,48.4586,48.4676,48.4404,48.4495,159184.0
2021-09-07 10:55:00,53.48,53.51,53.48,53.51,586776.0,48.4495,48.4767,48.4495,48.4767,586776.0
2021-09-07 11:00:00,53.51,53.51,53.47,53.48,199204.0,48.4767,48.4767,48.4404,48.4495,199204.0
2021-09-07 11:05:00,53.48,53.48,53.4,53.41,654590.0,48.4495,48.4495,48.377,48.3861,654590.0
2021-09-07 11:10:00,53.41,53.44,53.41,53.41,196113.0,48.3861,48.4133,48.3861,48.3861,196113.0
2021-09-07 11:15:00,53.41,53.44,53.4,53.43,188639.0,48.3861,48.4133,48.377,48.4042,188639.0
2021-09-07 11:20:00,53.44,53.44,53.42,53.42,115574.0,48.4133,48.4133,48.3951,48.3951,115574.0
2021-09-07 11:25:00,53.43,53.44,53.41,53.43,140803.0,48.4042,48.4133,48.3861,48.4042,140803.0
2021-09-07 11:30:00,53.43,53.47,53.43,53.47,262853.0,48.4042,48.4404,48.4042,48.4404,262853.0
2021-09-07 11:35:00,53.47,53.48,53.46,53.48,237571.0,48.4404,48.4495,48.4314,48.4495,237571.0
2021-09-07 11:40:00,53.48,53.49,53.46,53.48,473645.0,48.4495,48.4586,48.4314,48.4495,473645.0
2021-09-07 11:45:00,53.48,53.49,53.47,53.48,254080.0,48.4495,48.4586,48.4404,48.4495,254080.0
2021-09-07 11:50:00,53.48,53.53,53.48,53.52,947002.0,48.4495,48.4948,48.4495,48.4857,947002.0
2021-09-07 11:55:00,53.51,53.54,53.51,53.52,680530.0,48.4767,48.5039,48.4767,48.4857,680530.0
2021-09-07 12:00:00,53.53,53.55,53.52,53.54,300486.0,48.4948,48.5129,48.4857,48.5039,300486.0
2021-09-07 12:05:00,53.54,53.55,53.51,53.52,245124.0,48.5039,48.5129,48.4767,48.4857,245124.0
2021-09-07 12:10:00,53.52,53.52,53.51,53.52,137196.0,48.4857,48.4857,48.4767,48.4857,137196.0
2021-09-07 12:15:00,53.52,53.52,53.49,53.5,195644.0,48.4857,48.4857,48.4586,48.4676,195644.0
2021-09-07 12:20:00,53.5,53.51,53.48,53.48,252614.0,48.4676,48.4767,48.4495,48.4495,252614.0
2021-09-07 12:25:00,53.48,53.5,53.47,53.5,136585.0,48.4495,48.4676,48.4404,48.4676,136585.0
2021-09-07 12:30:00,53.5,53.53,53.49,53.53,303957.0,48.4676,48.4948,48.4586,48.4948,303957.0
2021-09-07 12:35:00,53.53,53.55,53.53,53.54,527869.0,48.4948,48.5129,48.4948,48.5039,527869.0
2021-09-07 12:40:00,53.54,53.57,53.54,53.57,196045.0,48.5039,48.531,48.5039,48.531,196045.0
2021-09-07 12:45:00,53.57,53.58,53.52,53.52,218461.0,48.531,48.5401,48.4857,48.4857,218461.0
2021-09-07 12:50:00,53.53,53.53,53.49,53.49,460457.0,48.4948,48.4948,48.4586,48.4586,460457.0
2021-09-07 12:55:00,53.5,53.51,53.49,53.51,240817.0,48.4676,48.4767,48.4586,48.4767,240817.0
2021-09-07 13:00:00,53.51,53.51,53.48,53.48,229549.0,48.4767,48.4767,48.4495,48.4495,229549.0
2021-09-07 13:05:00,53.49,53.52,53.48,53.51,143315.0,48.4586,48.4857,48.4495,48.4767,143315.0
2021-09-07 13:10:00,53.52,53.54,53.51,53.54,146342.0,48.4857,48.5039,48.4767,48.5039,146342.0
2021-09-07 13:15:00,53.54,53.56,53.53,53.56,194988.0,48.5039,48.522,48.4948,48.522,194988.0
2021-09-07 13:20:00,53.55,53.56,53.54,53.55,117507.0,48.5129,48.522,48.5039,48.5129,117507.0
2021-09-07 13:25:00,53.55,53.55,53.53,53.54,143713.0,48.5129,48.5129,48.4948,48.5039,143713.0
2021-09-07 13:30:00,53.54,53.56,53.53,53.55,154878.0,48.5039,48.522,48.4948,48.5129,154878.0
2021-09-07 13:35:00,53.55,53.56,53.55,53.55,232235.0,48.5129,48.522,48.5129,48.5129,232235.0
2021-09-07 13:40:00,53.55,53.57,53.55,53.57,99736.0,48.5129,48.531,48.5129,48.531,99736.0
2021-09-07 13:45:00,53.57,53.58,53.56,53.58,31810.0,48.531,48.5401,48.522,48.5401,31810.0
2021-09-07 13:50:00,53.58,53.58,53.56,53.57,167994.0,48.5401,48.5401,48.522,48.531,167994.0
2021-09-07 13:55:00,53.58,53.58,53.56,53.57,223157.0,48.5401,48.5401,48.522,48.531,223157.0
2021-09-07 14:00:00,53.57,53.57,53.56,53.57,155040.0,48.531,48.531,48.522,48.531,155040.0
2021-09-07 14:05:00,53.57,53.57,53.56,53.57,371094.0,48.531,48.531,48.522,48.531,371094.0
2021-09-07 14:10:00,53.57,53.58,53.56,53.58,161189.0,48.531,48.5401,48.522,48.5401,161189.0
2021-09-07 14:15:00,53.58,53.58,53.55,53.55,423715.0,48.5401,48.5401,48.5129,48.5129,423715.0
2021-09-07 14:20:00,53.55,53.56,53.54,53.55,288484.0,48.5129,48.522,48.5039,48.5129,288484.0
2021-09-07 14:25:00,53.56,53.57,53.55,53.57,226826.0,48.522,48.531,48.5129,48.531,226826.0
2021-09-07 14:30:00,53.57,53.58,53.55,53.58,104038.0,48.531,48.5401,48.5129,48.5401,104038.0
2021-09-07 14:35:00,53.58,53.58,53.57,53.58,115977.0,48.5401,48.5401,48.531,48.5401,115977.0
2021-09-07 14:40:00,53.58,53.58,53.56,53.56,103532.0,48.5401,48.5401,48.522,48.522,103532.0
2021-09-07 14:45:00,53.57,53.57,53.55,53.57,43802.0,48.531,48.531,48.5129,48.531,43802.0
2021-09-07 14:50:00,53.56,53.57,53.55,53.57,103248.0,48.522,48.531,48.5129,48.531,103248.0
2021-09-07 14:55:00,53.57,53.57,53.55,53.56,122566.0,48.531,48.531,48.5129,48.522,122566.0
2021-09-07 15:00:00,53.56,53.57,53.55,53.55,160264.0,48.522,48.531,48.5129,48.5129,160264.0
2021-09-07 15:05:00,53.55,53.56,53.53,53.55,159099.0,48.5129,48.522,48.4948,48.5129,159099.0
2021-09-07 15:10:00,53.55,53.55,53.54,53.55,96580.0,48.5129,48.5129,48.5039,48.5129,96580.0
2021-09-07 15:15:00,53.55,53.55,53.5,53.51,559144.0,48.5129,48.5129,48.4676,48.4767,559144.0
2021-09-07 15:20:00,53.51,53.51,53.5,53.51,107958.0,48.4767,48.4767,48.4676,48.4767,107958.0
2021-09-07 15:25:00,53.5,53.51,53.47,53.48,207432.0,48.4676,48.4767,48.4404,48.4495,207432.0
2021-09-07 15:30:00,53.47,53.49,53.45,53.48,426807.0,48.4404,48.4586,48.4223,48.4495,426807.0
2021-09-07 15:35:00,53.48,53.48,53.44,53.44,519396.0,48.4495,48.4495,48.4133,48.4133,519396.0
2021-09-07 15:40:00,53.45,53.46,53.44,53.45,157820.0,48.4223,48.4314,48.4133,48.4223,157820.0
2021-09-07 15:45:00,53.45,53.47,53.44,53.46,594012.0,48.4223,48.4404,48.4133,48.4314,594012.0
2021-09-07 15:50:00,53.45,53.47,53.42,53.43,1017464.0,48.4223,48.4404,48.3951,48.4042,1017464.0
2021-09-07 15:55:00,53.43,53.46,53.42,53.44,1488568.0,48.4042,48.4314,48.3951,48.4133,1488568.0
2021-09-08 09:30:00,53.11,53.12,52.96,52.96,1234341.0,48.1143,48.1234,47.9784,47.9784,1234341.0
2021-09-08 09:35:00,52.96,52.99,52.91,52.98,894875.0,47.9784,48.0056,47.9331,47.9965,894875.0
2021-09-08 09:40:00,52.98,52.98,52.9,52.91,493887.0,47.9965,47.9965,47.9241,47.9331,493887.0
2021-09-08 09:45:00,52.92,52.94,52.88,52.92,788679.0,47.9422,47.9603,47.9059,47.9422,788679.0
2021-09-08 09:50:00,52.92,52.92,52.83,52.87,855422.0,47.9422,47.9422,47.8606,47.8969,855422.0
2021-09-08 09:55:00,52.87,52.88,52.79,52.82,759462.0,47.8969,47.9059,47.8244,47.8516,759462.0
2021-09-08 10:00:00,52.82,52.86,52.78,52.79,1779590.0,47.8516,47.8878,47.8153,47.8244,1779590.0
2021-09-08 10:05:00,52.78,52.83,52.76,52.83,1035686.0,47.8153,47.8606,47.7972,47.8606,1035686.0
2021-09-08 10:10:00,52.83,52.84,52.78,52.8,641311.0,47.8606,47.8697,47.8153,47.8335,641311.0
2021-09-08 10:15:00,52.8,52.83,52.78,52.81,696837.0,47.8335,47.8606,47.8153,47.8425,696837.0
2021-09-08 10:20:00,52.8,52.83,52.76,52.77,827069.0,47.8335,47.8606,47.7972,47.8063,827069.0
2021-09-08 10:25:00,52.77,52.79,52.74,52.76,1831813.0,47.8063,47.8244,47.7791,47.7972,1831813.0
2021-09-08 10:30:00,52.76,52.78,52.69,52.71,765422.0,47.7972,47.8153,47.7338,47.7519,765422.0
2021-09-08 10:35:00,52.7,52.72,52.63,52.66,690861.0,47.7429,47.761,47.6795,47.7066,690861.0
2021-09-08 10:40:00,52.66,52.66,52.57,52.59,927288.0,47.7066,47.7066,47.6251,47.6432,927288.0
2021-09-08 10:45:00,52.59,52.64,52.55,52.63,748912.0,47.6432,47.6885,47.607,47.6795,748912.0
2021-09-08 10:50:00,52.63,52.65,52.54,52.56,1270167.0,47.6795,47.6976,47.5979,47.616,1270167.0
2021-09-08 10:55:00,52.56,52.63,52.53,52.59,1220865.0,47.616,47.6795,47.5889,47.6432,1220865.0
2021-09-08 11:00:00,52.58,52.66,52.58,52.63,533949.0,47.6342,47.7066,47.6342,47.6795,533949.0
2021-09-08 11:05:00,52.63,52.64,52.59,52.62,516308.0,47.6795,47.6885,47.6432,47.6704,516308.0
2021-09-08 11:10:00,52.62,52.66,52.61,52.65,562688.0,47.6704,47.7066,47.6613,47.6976,562688.0
2021-09-08 11:15:00,52.65,52.67,52.64,52.66,752905.0,47.6976,47.7157,47.6885,47.7066,752905.0
2021-09-08 11:20:00,52.66,52.7,52.64,52.68,236401.0,47.7066,47.7429,47.6885,47.7248,236401.0
2021-09-08 11:25:00,52.67,52.68,52.64,52.65,1023001.0,47.7157,47.7248,47.6885,47.6976,1023001.0
2021-09-08 11:30:00,52.65,52.69,52.62,52.64,419389.0,47.6976,47.7338,47.6704,47.6885,419389.0
2021-09-08 11:35:00,52.64,52.66,52.63,52.65,299704.0,47.6885,47.7066,47.6795,47.6976,299704.0
2021-09-08 11:40:00,52.65,52.65,52.61,52.62,445647.0,47.6976,47.6976,47.6613,47.6704,445647.0
2021-09-08 11:45:00,52.62,52.66,52.6,52.6,408074.0,47.6704,47.7066,47.6523,47.6523,408074.0
2021-09-08 11:50:00,52.6,52.61,52.57,52.6,307518.0,47.6523,47.6613,47.6251,47.6523,307518.0
2021-09-08 11:55:00,52.6,52.62,52.58,52.62,525358.0,47.6523,47.6704,47.6342,47.6704,525358.0
2021-09-08 12:00:00,52.61,52.65,52.56,52.62,406484.0,47.6613,47.6976,47.616,47.6704,406484.0
2021-09-08 12:05:00,52.62,52.68,52.61,52.68,131186.0,47.6704,47.7248,47.6613,47.7248,131186.0
2021-09-08 12:10:00,52.68,52.7,52.66,52.69,241017.0,47.7248,47.7429,47.7066,47.7338,241017.0
2021-09-08 12:15:00,52.69,52.72,52.66,52.72,245663.0,47.7338,47.761,47.7066,47.761,245663.0
2021-09-08 12:20:00,52.72,52.73,52.7,52.72,244463.0,47.761,47.77,47.7429,47.761,244463.0
2021-09-08 12:25:00,52.72,52.74,52.7,52.72,242488.0,47.761,47.7791,47.7429,47.761,242488.0
2021-09-08 12:30:00,52.72,52.73,52.69,52.73,303438.0,47.761,47.77,47.7338,47.77,303438.0
2021-09-08 12:35:00,52.73,52.74,52.7,52.72,198955.0,47.77,47.7791,47.7429,47.761,198955.0
2021-09-08 12:40:00,52.73,52.74,52.69,52.7,174846.0,47.77,47.7791,47.7338,47.7429,174846.0
2021-09-08 12:45:00,52.7,52.7,52.65,52.68,127562.0,47.7429,47.7429,47.6976,47.7248,127562.0
2021-09-08 12:50:00,52.68,52.69,52.66,52.66,144534.0,47.7248,47.7338,47.7066,47.7066,144534.0
2021-09-08 12:55:00,52.66,52.67,52.64,52.65,150036.0,47.7066,47.7157,47.6885,47.6976,150036.0
2021-09-08 13:00:00,52.66,52.67,52.62,52.67,254249.0,47.7066,47.7157,47.6704,47.7157,254249.0
2021-09-08 13:05:00,52.67,52.7,52.66,52.67,135549.0,47.7157,47.7429,47.7066,47.7157,135549.0
2021-09-08 13:10:00,52.67,52.67,52.65,52.66,55620.0,47.7157,47.7157,47.6976,47.7066,55620.0
2021-09-08 13:15:00,52.67,52.68,52.65,52.68,73094.0,47.7157,47.7248,47.6976,47.7248,73094.0
2021-09-08 13:20:00,52.69,52.7,52.67,52.68,47870.0,47.7338,47.7429,47.7157,47.7248,47870.0
2021-09-08 13:25:00,52.68,52.7,52.67,52.69,64016.0,47.7248,47.7429,47.7157,47.7338,64016.0
2021-09-08 13:30:00,52.7,52.7,52.66,52.66,111848.0,47.7429,47.7429,47.7066,47.7066,111848.0
2021-09-08 13:35:00,52.67,52.68,52.65,52.66,82775.0,47.7157,47.7248,47.6976,47.7066,82775.0
2021-09-08 13:40:00,52.66,52.71,52.66,52.71,76467.0,47.7066,47.7519,47.7066,47.7519,76467.0
2021-09-08 13:45:00,52.7,52.72,52.69,52.7,147266.0,47.7429,47.761,47.7338,47.7429,147266.0
2021-09-08 13:50:00,52.71,52.72,52.67,52.68,110145.0,47.7519,47.761,47.7157,47.7248,110145.0
2021-09-08 13:55:00,52.69,52.69,52.66,52.67,61722.0,47.7338,47.7338,47.7066,47.7157,61722.0
2021-09-08 14:00:00,52.67,52.73,52.66,52.72,116912.0,47.7157,47.77,47.7066,47.761,116912.0
2021-09-08 14:05:00,52.73,52.74,52.7,52.71,111512.0,47.77,47.7791,47.7429,47.7519,111512.0
2021-09-08 14:10:00,52.72,52.73,52.71,52.73,49802.0,47.761,47.77,47.7519,47.77,49802.0
2021-09-08 14:15:00,52.73,52.74,52.7,52.71,139999.0,47.77,47.7791,47.7429,47.7519,139999.0
2021-09-08 14:20:00,52.72,52.72,52.7,52.7,89415.0,47.761,47.761,47.7429,47.7429,89415.0
2021-09-08 14:25:00,52.71,52.72,52.69,52.71,60549.0,47.7519,47.761,47.7338,47.7519,60549.0
2021-09-08 14:30:00,52.71,52.72,52.7,52.72,39086.0,47.7519,47.761,47.7429,47.761,39086.0
2021-09-08 14:35:00,52.71,52.73,52.7,52.73,41621.0,47.7519,47.77,47.7429,47.77,41621.0
2021-09-08 14:40:00,52.72,52.74,52.7,52.74,45880.0,47.761,47.7791,47.7429,47.7791,45880.0
2021-09-08 14:45:00,52.74,52.74,52.71,52.71,155749.0,47.7791,47.7791,47.7519,47.7519,155749.0
2021-09-08 14:50:00,52.71,52.71,52.69,52.69,127891.0,47.7519,47.7519,47.7338,47.7338,127891.0
2021-09-08 14:55:00,52.7,52.71,52.69,52.7,48075.0,47.7429,47.7519,47.7338,47.7429,48075.0
2021-09-08 15:00:00,52.7,52.71,52.69,52.7,59605.0,47.7429,47.7519,47.7338,47.7429,59605.0
2021-09-08 15:05:00,52.7,52.71,52.68,52.71,88274.0,47.7429,47.7519,47.7248,47.7519,88274.0
2021-09-08 15:10:00,52.71,52.71,52.69,52.71,69713.0,47.7519,47.7519,47.7338,47.7519,69713.0
2021-09-08 15:15:00,52.71,52.73,52.69,52.73,263344.0,47.7519,47.77,47.7338,47.77,263344.0
2021-09-08 15:20:00,52.73,52.73,52.7,52.71,121825.0,47.77,47.77,47.7429,47.7519,121825.0
2021-09-08 15:25:00,52.71,52.71,52.68,52.69,176138.0,47.7519,47.7519,47.7248,47.7338,176138.0
2021-09-08 15:30:00,52.69,52.69,52.67,52.68,109090.0,47.7338,47.7338,47.7157,47.7248,109090.0
2021-09-08 15:35:00,52.67,52.68,52.66,52.67,714719.0,47.7157,47.7248,47.7066,47.7157,714719.0
2021-09-08 15:40:00,52.68,52.69,52.67,52.69,393976.0,47.7248,47.7338,47.7157,47.7338,393976.0
2021-09-08 15:45:00,52.69,52.7,52.66,52.66,899960.0,47.7338,47.7429,47.7066,47.7066,899960.0
2021-09-08 15:50:00,52.67,52.7,52.66,52.69,1640758.0,47.7157,47.7429,47.7066,47.7338,1640758.0
2021-09-08 15:55:00,52.69,52.69,52.63,52.64,4811088.0,47.7338,47.7338,47.6795,47.6885,4811088.0
2021-09-09 09:30:00,52.39,52.42,52.29,52.39,1776793.0,47.462,47.4892,47.3714,47.462,1776793.0
2021-09-09 09:35:00,52.39,52.53,52.39,52.53,886009.0,47.462,47.5889,47.462,47.5889,886009.0
2021-09-09 09:40:00,52.53,52.54,52.47,52.5,1269112.0,47.5889,47.5979,47.5345,47.5617,1269112.0
2021-09-09 09:45:00,52.5,52.51,52.46,52.46,810197.0,47.5617,47.5707,47.5254,47.5254,810197.0
2021-09-09 09:50:00,52.47,52.51,52.46,52.48,583746.0,47.5345,47.5707,47.5254,47.5436,583746.0
2021-09-09 09:55:00,52.47,52.51,52.44,52.51,621811.0,47.5345,47.5707,47.5073,47.5707,621811.0
2021-09-09 10:00:00,52.5,52.53,52.49,52.49,573375.0,47.5617,47.5889,47.5526,47.5526,573375.0
2021-09-09 10:05:00,52.48,52.53,52.47,52.52,630196.0,47.5436,47.5889,47.5345,47.5798,630196.0
2021-09-09 10:10:00,52.52,52.53,52.48,52.51,259756.0,47.5798,47.5889,47.5436,47.5707,259756.0
2021-09-09 10:15:00,52.52,52.53,52.48,52.53,222690.0,47.5798,47.5889,47.5436,47.5889,222690.0
2021-09-09 10:20:00,52.53,52.58,52.53,52.57,285455.0,47.5889,47.6342,47.5889,47.6251,285455.0
2021-09-09 10:25:00,52.57,52.62,52.57,52.58,499375.0,47.6251,47.6704,47.6251,47.6342,499375.0
2021-09-09 10:30:00,52.59,52.61,52.58,52.59,288113.0,47.6432,47.6613,47.6342,47.6432,288113.0
2021-09-09 10:35:00,52.59,52.63,52.59,52.63,284867.0,47.6432,47.6795,47.6432,47.6795,284867.0
2021-09-09 10:40:00,52.62,52.62,52.58,52.59,423091.0,47.6704,47.6704,47.6342,47.6432,423091.0
2021-09-09 10:45:00,52.59,52.62,52.59,52.6,455183.0,47.6432,47.6704,47.6432,47.6523,455183.0
2021-09-09 10:50:00,52.59,52.62,52.58,52.6,195189.0,47.6432,47.6704,47.6342,47.6523,195189.0
2021-09-09 10:55:00,52.6,52.62,52.57,52.59,175098.0,47.6523,47.6704,47.6251,47.6432,175098.0
2021-09-09 11:00:00,52.59,52.62,52.59,52.6,293462.0,47.6432,47.6704,47.6432,47.6523,293462.0
2021-09-09 11:05:00,52.6,52.62,52.58,52.59,198074.0,47.6523,47.6704,47.6342,47.6432,198074.0
2021-09-09 11:10:00,52.6,52.61,52.58,52.61,146227.0,47.6523,47.6613,47.6342,47.6613,146227.0
2021-09-09 11:15:00,52.61,52.61,52.57,52.58,231788.0,47.6613,47.6613,47.6251,47.6342,231788.0
2021-09-09 11:20:00,52.58,52.58,52.52,52.54,167059.0,47.6342,47.6342,47.5798,47.5979,167059.0
2021-09-09 11:25:00,52.53,52.56,52.52,52.54,385051.0,47.5889,47.616,47.5798,47.5979,385051.0
2021-09-09 11:30:00,52.53,52.56,52.53,52.55,148559.0,47.5889,47.616,47.5889,47.607,148559.0
2021-09-09 11:35:00,52.55,52.55,52.5,52.51,786782.0,47.607,47.607,47.5617,47.5707,786782.0
2021-09-09 11:40:00,52.51,52.55,52.51,52.52,301231.0,47.5707,47.607,47.5707,47.5798,301231.0
2021-09-09 11:45:00,52.52,52.53,52.48,52.5,117513.0,47.5798,47.5889,47.5436,47.5617,117513.0
2021-09-09 11:50:00,52.5,52.51,52.47,52.5,192207.0,47.5617,47.5707,47.5345,47.5617,192207.0
2021-09-09 11:55:00,52.49,52.53,52.48,52.52,173244.0,47.5526,47.5889,47.5436,47.5798,173244.0
2021-09-09 12:00:00,52.52,52.53,52.5,52.52,182298.0,47.5798,47.5889,47.5617,47.5798,182298.0
2021-09-09 12:05:00,52.52,52.54,52.51,52.53,91436.0,47.5798,47.5979,47.5707,47.5889,91436.0
2021-09-09 12:10:00,52.53,52.55,52.52,52.55,53704.0,47.5889,47.607,47.5798,47.607,53704.0
2021-09-09 12:15:00,52.55,52.56,52.52,52.54,150240.0,47.607,47.616,47.5798,47.5979,150240.0
2021-09-09 12:20:00,52.55,52.56,52.53,52.55,134355.0,47.607,47.616,47.5889,47.607,134355.0
2021-09-09 12:25:00,52.55,52.56,52.54,52.55,129002.0,47.607,47.616,47.5979,47.607,129002.0
2021-09-09 12:30:00,52.55,52.58,52.53,52.57,140506.0,47.607,47.6342,47.5889,47.6251,140506.0
2021-09-09 12:35:00,52.58,52.58,52.57,52.57,28814.0,47.6342,47.6342,47.6251,47.6251,28814.0
2021-09-09 12:40:00,52.57,52.59,52.57,52.59,123056.0,47.6251,47.6432,47.6251,47.6432,123056.0
2021-09-09 12:45:00,52.59,52.59,52.57,52.59,122329.0,47.6432,47.6432,47.6251,47.6432,122329.0
2021-09-09 12:50:00,52.58,52.59,52.56,52.56,56702.0,47.6342,47.6432,47.616,47.616,56702.0
2021-09-09 12:55:00,52.56,52.56,52.52,52.53,331809.0,47.616,47.616,47.5798,47.5889,331809.0
2021-09-09 13:00:00,52.54,52.56,52.53,52.55,423275.0,47.5979,47.616,47.5889,47.607,423275.0
2021-09-09 13:05:00,52.55,52.57,52.53,52.56,250885.0,47.607,47.6251,47.5889,47.616,250885.0
2021-09-09 13:10:00,52.56,52.59,52.55,52.58,89790.0,47.616,47.6432,47.607,47.6342,89790.0
2021-09-09 13:15:00,52.58,52.59,52.53,52.54,104823.0,47.6342,47.6432,47.5889,47.5979,104823.0
2021-09-09 13:20:00,52.53,52.54,52.41,52.42,304760.0,47.5889,47.5979,47.4801,47.4892,304760.0
2021-09-09 13:25:00,52.43,52.45,52.38,52.45,242021.0,47.4983,47.5164,47.453,47.5164,242021.0
2021-09-09 13:30:00,52.44,52.44,52.37,52.4,631525.0,47.5073,47.5073,47.4439,47.4711,631525.0
2021-09-09 13:35:00,52.4,52.43,52.38,52.38,354739.0,47.4711,47.4983,47.453,47.453,354739.0
2021-09-09 13:40:00,52.39,52.41,52.37,52.38,293362.0,47.462,47.4801,47.4439,47.453,293362.0
2021-09-09 13:45:00,52.38,52.41,52.37,52.41,169811.0,47.453,47.4801,47.4439,47.4801,169811.0
2021-09-09 13:50:00,52.41,52.41,52.38,52.41,168948.0,47.4801,47.4801,47.453,47.4801,168948.0
2021-09-09 13:55:00,52.41,52.43,52.4,52.41,129401.0,47.4801,47.4983,47.4711,47.4801,129401.0
2021-09-09 14:00:00,52.41,52.44,52.35,52.37,172879.0,47.4801,47.5073,47.4258,47.4439,172879.0
2021-09-09 14:05:00,52.37,52.43,52.36,52.43,213690.0,47.4439,47.4983,47.4349,47.4983,213690.0
2021-09-09 14:10:00,52.42,52.43,52.41,52.42,75409.0,47.4892,47.4983,47.4801,47.4892,75409.0
2021-09-09 14:15:00,52.43,52.43,52.41,52.43,52428.0,47.4983,47.4983,47.4801,47.4983,52428.0
2021-09-09 14:20:00,52.42,52.44,52.41,52.43,80076.0,47.4892,47.5073,47.4801,47.4983,80076.0
2021-09-09 14:25:00,52.43,52.45,52.43,52.45,155752.0,47.4983,47.5164,47.4983,47.5164,155752.0
2021-09-09 14:30:00,52.45,52.46,52.43,52.46,120800.0,47.5164,47.5254,47.4983,47.5254,120800.0
2021-09-09 14:35:00,52.46,52.47,52.41,52.42,207947.0,47.5254,47.5345,47.4801,47.4892,207947.0
2021-09-09 14:40:00,52.42,52.42,52.39,52.41,87544.0,47.4892,47.4892,47.462,47.4801,87544.0
2021-09-09 14:45:00,52.41,52.47,52.4,52.46,71731.0,47.4801,47.5345,47.4711,47.5254,71731.0
2021-09-09 14:50:00,52.46,52.48,52.45,52.47,81122.0,47.5254,47.5436,47.5164,47.5345,81122.0
2021-09-09 14:55:00,52.48,52.49,52.46,52.47,100221.0,47.5436,47.5526,47.5254,47.5345,100221.0
2021-09-09 15:00:00,52.48,52.48,52.47,52.47,58443.0,47.5436,47.5436,47.5345,47.5345,58443.0
2021-09-09 15:05:00,52.48,52.49,52.47,52.47,72348.0,47.5436,47.5526,47.5345,47.5345,72348.0
2021-09-09 15:10:00,52.47,52.49,52.45,52.46,162736.0,47.5345,47.5526,47.5164,47.5254,162736.0
2021-09-09 15:15:00,52.45,52.47,52.44,52.45,99641.0,47.5164,47.5345,47.5073,47.5164,99641.0
2021-09-09 15:20:00,52.45,52.47,52.44,52.47,134857.0,47.5164,47.5345,47.5073,47.5345,134857.0
2021-09-09 15:25:00,52.47,52.48,52.45,52.46,112440.0,47.5345,47.5436,47.5164,47.5254,112440.0
2021-09-09 15:30:00,52.46,52.53,52.44,52.52,664063.0,47.5254,47.5889,47.5073,47.5798,664063.0
2021-09-09 15:35:00,52.52,52.6,52.5,52.57,1374417.0,47.5798,47.6523,47.5617,47.6251,1374417.0
2021-09-09 15:40:00,52.57,52.65,52.56,52.63,1357342.0,47.6251,47.6976,47.616,47.6795,1357342.0
2021-09-09 15:45:00,52.63,52.64,52.55,52.55,335153.0,47.6795,47.6885,47.607,47.607,335153.0
2021-09-09 15:50:00,52.55,52.59,52.54,52.55,799666.0,47.607,47.6432,47.5979,47.607,799666.0
2021-09-09 15:55:00,52.55,52.57,52.53,52.55,1032383.0,47.607,47.6251,47.5889,47.607,1032383.0
2021-09-10 09:30:00,52.95,52.99,52.88,52.96,999535.0,47.9694,48.0056,47.9059,47.9784,999535.0
2021-09-10 09:35:00,52.97,53.01,52.94,52.97,982104.0,47.9875,48.0237,47.9603,47.9875,982104.0
2021-09-10 09:40:00,52.97,52.99,52.93,52.94,463444.0,47.9875,48.0056,47.9512,47.9603,463444.0
2021-09-10 09:45:00,52.95,53.0,52.93,52.94,780553.0,47.9694,48.0147,47.9512,47.9603,780553.0
2021-09-10 09:50:00,52.94,52.97,52.89,52.9,499471.0,47.9603,47.9875,47.915,47.9241,499471.0
2021-09-10 09:55:00,52.9,52.95,52.89,52.95,354655.0,47.9241,47.9694,47.915,47.9694,354655.0
2021-09-10 10:00:00,52.95,52.96,52.9,52.91,412596.0,47.9694,47.9784,47.9241,47.9331,412596.0
2021-09-10 10:05:00,52.91,52.92,52.87,52.92,550424.0,47.9331,47.9422,47.8969,47.9422,550424.0
2021-09-10 10:10:00,52.92,52.93,52.88,52.91,563662.0,47.9422,47.9512,47.9059,47.9331,563662.0
2021-09-10 10:15:00,52.9,52.91,52.87,52.88,354850.0,47.9241,47.9331,47.8969,47.9059,354850.0
2021-09-10 10:20:00,52.88,52.89,52.82,52.85,427827.0,47.9059,47.915,47.8516,47.8788,427827.0
2021-09-10 10:25:00,52.86,52.87,52.82,52.84,497417.0,47.8878,47.8969,47.8516,47.8697,497417.0
2021-09-10 10:30:00,52.83,52.83,52.71,52.76,499462.0,47.8606,47.8606,47.7519,47.7972,499462.0
2021-09-10 10:35:00,52.76,52.76,52.72,52.73,434688.0,47.7972,47.7972,47.761,47.77,434688.0
2021-09-10 10:40:00,52.73,52.75,52.72,52.73,385857.0,47.77,47.7882,47.761,47.77,385857.0
2021-09-10 10:45:00,52.73,52.78,52.72,52.75,337208.0,47.77,47.8153,47.761,47.7882,337208.0
2021-09-10 10:50:00,52.76,52.78,52.72,52.72,640286.0,47.7972,47.8153,47.761,47.761,640286.0
2021-09-10 10:55:00,52.71,52.74,52.61,52.69,1891330.0,47.7519,47.7791,47.6613,47.7338,1891330.0
2021-09-10 11:00:00,52.69,52.71,52.67,52.68,380844.0,47.7338,47.7519,47.7157,47.7248,380844.0
2021-09-10 11:05:00,52.68,52.69,52.61,52.65,321734.0,47.7248,47.7338,47.6613,47.6976,321734.0
2021-09-10 11:10:00,52.65,52.67,52.63,52.64,263943.0,47.6976,47.7157,47.6795,47.6885,263943.0
2021-09-10 11:15:00,52.65,52.67,52.62,52.64,246676.0,47.6976,47.7157,47.6704,47.6885,246676.0
2021-09-10 11:20:00,52.64,52.66,52.62,52.65,1101554.0,47.6885,47.7066,47.6704,47.6976,1101554.0
2021-09-10 11:25:00,52.65,52.69,52.65,52.66,456713.0,47.6976,47.7338,47.6976,47.7066,456713.0
2021-09-10 11:30:00,52.65,52.7,52.64,52.7,279140.0,47.6976,47.7429,47.6885,47.7429,279140.0
2021-09-10 11:35:00,52.7,52.71,52.68,52.71,247238.0,47.7429,47.7519,47.7248,47.7519,247238.0
2021-09-10 11:40:00,52.7,52.72,52.68,52.71,294245.0,47.7429,47.761,47.7248,47.7519,294245.0
2021-09-10 11:45:00,52.71,52.73,52.69,52.7,261508.0,47.7519,47.77,47.7338,47.7429,261508.0
2021-09-10 11:50:00,52.7,52.72,52.68,52.7,368435.0,47.7429,47.761,47.7248,47.7429,368435.0
2021-09-10 11:55:00,52.7,52.73,52.69,52.72,306671.0,47.7429,47.77,47.7338,47.761,306671.0
2021-09-10 12:00:00,52.72,52.73,52.7,52.73,303889.0,47.761,47.77,47.7429,47.77,303889.0
2021-09-10 12:05:00,52.73,52.76,52.72,52.75,203694.0,47.77,47.7972,47.761,47.7882,203694.0
2021-09-10 12:10:00,52.75,52.76,52.73,52.75,193381.0,47.7882,47.7972,47.77,47.7882,193381.0
2021-09-10 12:15:00,52.75,52.77,52.74,52.75,190824.0,47.7882,47.8063,47.7791,47.7882,190824.0
2021-09-10 12:20:00,52.75,52.77,52.75,52.75,263987.0,47.7882,47.8063,47.7882,47.7882,263987.0
2021-09-10 12:25:00,52.75,52.76,52.74,52.74,270225.0,47.7882,47.7972,47.7791,47.7791,270225.0
2021-09-10 12:30:00,52.75,52.75,52.74,52.74,156536.0,47.7882,47.7882,47.7791,47.7791,156536.0
2021-09-10 12:35:00,52.75,52.77,52.74,52.76,559870.0,47.7882,47.8063,47.7791,47.7972,559870.0
2021-09-10 12:40:00,52.76,52.78,52.74,52.77,2054247.0,47.7972,47.8153,47.7791,47.8063,2054247.0
2021-09-10 12:45:00,52.77,52.77,52.75,52.76,147522.0,47.8063,47.8063,47.7882,47.7972,147522.0
2021-09-10 12:50:00,52.76,52.76,52.74,52.74,389798.0,47.7972,47.7972,47.7791,47.7791,389798.0
2021-09-10 12:55:00,52.74,52.75,52.72,52.73,360792.0,47.7791,47.7882,47.761,47.77,360792.0
2021-09-10 13:00:00,52.73,52.74,52.72,52.73,140872.0,47.77,47.7791,47.761,47.77,140872.0
2021-09-10 13:05:00,52.73,52.74,52.7,52.7,198854.0,47.77,47.7791,47.7429,47.7429,198854.0
2021-09-10 13:10:00,52.7,52.71,52.67,52.7,235207.0,47.7429,47.7519,47.7157,47.7429,235207.0
2021-09-10 13:15:00,52.71,52.71,52.69,52.69,148129.0,47.7519,47.7519,47.7338,47.7338,148129.0
2021-09-10 13:20:00,52.7,52.71,52.68,52.69,352026.0,47.7429,47.7519,47.7248,47.7338,352026.0
2021-09-10 13:25:00,52.69,52.69,52.66,52.66,212239.0,47.7338,47.7338,47.7066,47.7066,212239.0
2021-09-10 13:30:00,52.67,52.68,52.66,52.66,129770.0,47.7157,47.7248,47.7066,47.7066,129770.0
2021-09-10 13:35:00,52.67,52.69,52.66,52.69,232109.0,47.7157,47.7338,47.7066,47.7338,232109.0
2021-09-10 13:40:00,52.69,52.69,52.65,52.66,202647.0,47.7338,47.7338,47.6976,47.7066,202647.0
2021-09-10 13:45:00,52.66,52.69,52.66,52.67,261603.0,47.7066,47.7338,47.7066,47.7157,261603.0
2021-09-10 13:50:00,52.67,52.68,52.66,52.67,113789.0,47.7157,47.7248,47.7066,47.7157,113789.0
2021-09-10 13:55:00,52.68,52.69,52.67,52.69,94883.0,47.7248,47.7338,47.7157,47.7338,94883.0
2021-09-10 14:00:00,52.69,52.7,52.68,52.7,317484.0,47.7338,47.7429,47.7248,47.7429,317484.0
2021-09-10 14:05:00,52.7,52.7,52.68,52.68,157871.0,47.7429,47.7429,47.7248,47.7248,157871.0
2021-09-10 14:10:00,52.69,52.7,52.68,52.68,141543.0,47.7338,47.7429,47.7248,47.7248,141543.0
2021-09-10 14:15:00,52.69,52.69,52.67,52.67,329614.0,47.7338,47.7338,47.7157,47.7157,329614.0
2021-09-10 14:20:00,52.67,52.69,52.66,52.69,161176.0,47.7157,47.7338,47.7066,47.7338,161176.0
2021-09-10 14:25:00,52.68,52.69,52.65,52.66,241969.0,47.7248,47.7338,47.6976,47.7066,241969.0
2021-09-10 14:30:00,52.66,52.67,52.62,52.62,305292.0,47.7066,47.7157,47.6704,47.6704,305292.0
2021-09-10 14:35:00,52.63,52.65,52.62,52.64,203958.0,47.6795,47.6976,47.6704,47.6885,203958.0
2021-09-10 14:40:00,52.65,52.67,52.64,52.67,178935.0,47.6976,47.7157,47.6885,47.7157,178935.0
2021-09-10 14:45:00,52.66,52.67,52.64,52.65,102725.0,47.7066,47.7157,47.6885,47.6976,102725.0
2021-09-10 14:50:00,52.64,52.65,52.64,52.64,64100.0,47.6885,47.6976,47.6885,47.6885,64100.0
2021-09-10 14:55:00,52.65,52.66,52.63,52.64,368742.0,47.6976,47.7066,47.6795,47.6885,368742.0
2021-09-10 15:00:00,52.64,52.65,52.63,52.64,268767.0,47.6885,47.6976,47.6795,47.6885,268767.0
2021-09-10 15:05:00,52.64,52.65,52.6,52.6,426515.0,47.6885,47.6976,47.6523,47.6523,426515.0
2021-09-10 15:10:00,52.6,52.61,52.53,52.58,988562.0,47.6523,47.6613,47.5889,47.6342,988562.0
2021-09-10 15:15:00,52.58,52.6,52.55,52.57,500267.0,47.6342,47.6523,47.607,47.6251,500267.0
2021-09-10 15:20:00,52.57,52.57,52.53,52.54,1100952.0,47.6251,47.6251,47.5889,47.5979,1100952.0
2021-09-10 15:25:00,52.54,52.56,52.53,52.54,414319.0,47.5979,47.616,47.5889,47.5979,414319.0
2021-09-10 15:30:00,52.53,52.56,52.53,52.54,607714.0,47.5889,47.616,47.5889,47.5979,607714.0
2021-09-10 15:35:00,52.54,52.55,52.51,52.51,426301.0,47.5979,47.607,47.5707,47.5707,426301.0
2021-09-10 15:40:00,52.52,52.52,52.49,52.51,647002.0,47.5798,47.5798,47.5526,47.5707,647002.0
2021-09-10 15:45:00,52.51,52.52,52.48,52.5,605901.0,47.5707,47.5798,47.5436,47.5617,605901.0
2021-09-10 15:50:00,52.49,52.5,52.48,52.5,1116137.0,47.5526,47.5617,47.5436,47.5617,1116137.0
2021-09-10 15:55:00,52.49,52.53,52.48,52.49,1789053.0,47.5526,47.5889,47.5436,47.5526,1789053.0
2021-09-13 09:30:00,52.56,52.57,52.48,52.51,1553508.0,47.616,47.6251,47.5436,47.5707,1553508.0
2021-09-13 09:35:00,52.51,52.52,52.4,52.41,604659.0,47.5707,47.5798,47.4711,47.4801,604659.0
2021-09-13 09:40:00,52.4,52.42,52.36,52.37,584142.0,47.4711,47.4892,47.4349,47.4439,584142.0
2021-09-13 09:45:00,52.36,52.44,52.36,52.43,658079.0,47.4349,47.5073,47.4349,47.4983,658079.0
2021-09-13 09:50:00,52.43,52.48,52.43,52.47,603944.0,47.4983,47.5436,47.4983,47.5345,603944.0
2021-09-13 09:55:00,52.47,52.48,52.42,52.46,354556.0,47.5345,47.5436,47.4892,47.5254,354556.0
2021-09-13 10:00:00,52.46,52.51,52.41,52.45,2215238.0,47.5254,47.5707,47.4801,47.5164,2215238.0
2021-09-13 10:05:00,52.45,52.45,52.4,52.42,671737.0,47.5164,47.5164,47.4711,47.4892,671737.0
2021-09-13 10:10:00,52.43,52.43,52.38,52.41,677333.0,47.4983,47.4983,47.453,47.4801,677333.0
2021-09-13 10:15:00,52.41,52.48,52.41,52.48,973712.0,47.4801,47.5436,47.4801,47.5436,973712.0
2021-09-13 10:20:00,52.48,52.54,52.47,52.49,793911.0,47.5436,47.5979,47.5345,47.5526,793911.0
2021-09-13 10:25:00,52.49,52.53,52.48,52.52,346747.0,47.5526,47.5889,47.5436,47.5798,346747.0
2021-09-13 10:30:00,52.52,52.52,52.45,52.47,376011.0,47.5798,47.5798,47.5164,47.5345,376011.0
2021-09-13 10:35:00,52.47,52.56,52.45,52.54,321812.0,47.5345,47.616,47.5164,47.5979,321812.0
2021-09-13 10:40:00,52.54,52.58,52.53,52.54,459727.0,47.5979,47.6342,47.5889,47.5979,459727.0
2021-09-13 10:45:00,52.55,52.6,52.55,52.59,415482.0,47.607,47.6523,47.607,47.6432,415482.0
2021-09-13 10:50:00,52.59,52.6,52.57,52.59,310137.0,47.6432,47.6523,47.6251,47.6432,310137.0
2021-09-13 10:55:00,52.59,52.65,52.58,52.64,469638.0,47.6432,47.6976,47.6342,47.6885,469638.0
2021-09-13 11:00:00,52.64,52.66,52.61,52.63,191752.0,47.6885,47.7066,47.6613,47.6795,191752.0
2021-09-13 11:05:00,52.64,52.68,52.63,52.65,645698.0,47.6885,47.7248,47.6795,47.6976,645698.0
2021-09-13 11:10:00,52.65,52.65,52.56,52.57,292184.0,47.6976,47.6976,47.616,47.6251,292184.0
2021-09-13 11:15:00,52.57,52.58,52.53,52.55,220670.0,47.6251,47.6342,47.5889,47.607,220670.0
2021-09-13 11:20:00,52.55,52.6,52.55,52.6,354011.0,47.607,47.6523,47.607,47.6523,354011.0
2021-09-13 11:25:00,52.59,52.63,52.58,52.61,328167.0,47.6432,47.6795,47.6342,47.6613,328167.0
2021-09-13 11:30:00,52.61,52.64,52.61,52.64,478394.0,47.6613,47.6885,47.6613,47.6885,478394.0
2021-09-13 11:35:00,52.64,52.66,52.61,52.65,435224.0,47.6885,47.7066,47.6613,47.6976,435224.0
2021-09-13 11:40:00,52.66,52.66,52.63,52.64,356815.0,47.7066,47.7066,47.6795,47.6885,356815.0
2021-09-13 11:45:00,52.65,52.69,52.62,52.63,420847.0,47.6976,47.7338,47.6704,47.6795,420847.0
2021-09-13 11:50:00,52.64,52.66,52.62,52.66,410505.0,47.6885,47.7066,47.6704,47.7066,410505.0
2021-09-13 11:55:00,52.66,52.67,52.62,52.63,390794.0,47.7066,47.7157,47.6704,47.6795,390794.0
2021-09-13 12:00:00,52.64,52.65,52.62,52.65,532143.0,47.6885,47.6976,47.6704,47.6976,532143.0
2021-09-13 12:05:00,52.65,52.66,52.64,52.65,238195.0,47.6976,47.7066,47.6885,47.6976,238195.0
2021-09-13 12:10:00,52.66,52.71,52.65,52.7,404816.0,47.7066,47.7519,47.6976,47.7429,404816.0
2021-09-13 12:15:00,52.69,52.73,52.69,52.73,661237.0,47.7338,47.77,47.7338,47.77,661237.0
2021-09-13 12:20:00,52.73,52.77,52.73,52.77,380737.0,47.77,47.8063,47.77,47.8063,380737.0
2021-09-13 12:25:00,52.76,52.77,52.74,52.75,336570.0,47.7972,47.8063,47.7791,47.7882,336570.0
2021-09-13 12:30:00,52.75,52.77,52.74,52.74,251366.0,47.7882,47.8063,47.7791,47.7791,251366.0
2021-09-13 12:35:00,52.75,52.76,52.73,52.74,307452.0,47.7882,47.7972,47.77,47.7791,307452.0
2021-09-13 12:40:00,52.74,52.75,52.7,52.7,338712.0,47.7791,47.7882,47.7429,47.7429,338712.0
2021-09-13 12:45:00,52.7,52.74,52.7,52.73,231278.0,47.7429,47.7791,47.7429,47.77,231278.0
2021-09-13 12:50:00,52.73,52.75,52.71,52.72,154807.0,47.77,47.7882,47.7519,47.761,154807.0
2021-09-13 12:55:00,52.72,52.75,52.71,52.73,129133.0,47.761,47.7882,47.7519,47.77,129133.0
2021-09-13 13:00:00,52.73,52.74,52.72,52.72,118345.0,47.77,47.7791,47.761,47.761,118345.0
2021-09-13 13:05:00,52.72,52.74,52.71,52.72,89918.0,47.761,47.7791,47.7519,47.761,89918.0
2021-09-13 13:10:00,52.72,52.73,52.7,52.7,147068.0,47.761,47.77,47.7429,47.7429,147068.0
2021-09-13 13:15:00,52.7,52.72,52.68,52.7,136093.0,47.7429,47.761,47.7248,47.7429,136093.0
2021-09-13 13:20:00,52.7,52.71,52.64,52.67,405053.0,47.7429,47.7519,47.6885,47.7157,405053.0
2021-09-13 13:25:00,52.67,52.67,52.62,52.64,207463.0,47.7157,47.7157,47.6704,47.6885,207463.0
2021-09-13 13:30:00,52.64,52.64,52.61,52.63,180510.0,47.6885,47.6885,47.6613,47.6795,180510.0
2021-09-13 13:35:00,52.63,52.64,52.62,52.63,211069.0,47.6795,47.6885,47.6704,47.6795,211069.0
2021-09-13 13:40:00,52.62,52.64,52.59,52.6,235176.0,47.6704,47.6885,47.6432,47.6523,235176.0
2021-09-13 13:45:00,52.6,52.63,52.59,52.62,240702.0,47.6523,47.6795,47.6432,47.6704,240702.0
2021-09-13 13:50:00,52.61,52.61,52.58,52.59,291515.0,47.6613,47.6613,47.6342,47.6432,291515.0
2021-09-13 13:55:00,52.59,52.6,52.57,52.6,339506.0,47.6432,47.6523,47.6251,47.6523,339506.0
2021-09-13 14:00:00,52.6,52.63,52.59,52.62,163170.0,47.6523,47.6795,47.6432,47.6704,163170.0
2021-09-13 14:05:00,52.62,52.63,52.61,52.62,223536.0,47.6704,47.6795,47.6613,47.6704,223536.0
2021-09-13 14:10:00,52.62,52.62,52.56,52.58,176899.0,47.6704,47.6704,47.616,47.6342,176899.0
2021-09-13 14:15:00,52.58,52.58,52.54,52.56,309963.0,47.6342,47.6342,47.5979,47.616,309963.0
2021-09-13 14:20:00,52.56,52.56,52.53,52.54,269880.0,47.616,47.616,47.5889,47.5979,269880.0
2021-09-13 14:25:00,52.54,52.55,52.52,52.54,384141.0,47.5979,47.607,47.5798,47.5979,384141.0
2021-09-13 14:30:00,52.54,52.54,52.5,52.53,693775.0,47.5979,47.5979,47.5617,47.5889,693775.0
2021-09-13 14:35:00,52.52,52.52,52.49,52.5,865815.0,47.5798,47.5798,47.5526,47.5617,865815.0
2021-09-13 14:40:00,52.5,52.54,52.49,52.54,428644.0,47.5617,47.5979,47.5526,47.5979,428644.0
2021-09-13 14:45:00,52.53,52.58,52.53,52.57,148472.0,47.5889,47.6342,47.5889,47.6251,148472.0
2021-09-13 14:50:00,52.57,52.58,52.55,52.55,71727.0,47.6251,47.6342,47.607,47.607,71727.0
2021-09-13 14:55:00,52.55,52.6,52.55,52.6,120679.0,47.607,47.6523,47.607,47.6523,120679.0
2021-09-13 15:00:00,52.59,52.59,52.51,52.52,132332.0,47.6432,47.6432,47.5707,47.5798,132332.0
2021-09-13 15:05:00,52.52,52.57,52.51,52.55,203603.0,47.5798,47.6251,47.5707,47.607,203603.0
2021-09-13 15:10:00,52.55,52.59,52.55,52.57,159298.0,47.607,47.6432,47.607,47.6251,159298.0
2021-09-13 15:15:00,52.57,52.59,52.56,52.57,108981.0,47.6251,47.6432,47.616,47.6251,108981.0
2021-09-13 15:20:00,52.57,52.59,52.55,52.58,156167.0,47.6251,47.6432,47.607,47.6342,156167.0
2021-09-13 15:25:00,52.58,52.61,52.57,52.61,117189.0,47.6342,47.6613,47.6251,47.6613,117189.0
2021-09-13 15:30:00,52.6,52.62,52.59,52.6,331119.0,47.6523,47.6704,47.6432,47.6523,331119.0
2021-09-13 15:35:00,52.6,52.61,52.57,52.58,355459.0,47.6523,47.6613,47.6251,47.6342,355459.0
2021-09-13 15:40:00,52.58,52.58,52.57,52.58,65245.0,47.6342,47.6342,47.6251,47.6342,65245.0
2021-09-13 15:45:00,52.58,52.6,52.57,52.6,334420.0,47.6342,47.6523,47.6251,47.6523,334420.0
2021-09-13 15:50:00,52.6,52.64,52.6,52.61,705634.0,47.6523,47.6885,47.6523,47.6613,705634.0
2021-09-13 15:55:00,52.61,52.65,52.61,52.62,1331126.0,47.6613,47.6976,47.6613,47.6704,1331126.0
2021-09-14 09:30:00,52.49,52.52,52.4,52.45,921877.0,47.5526,47.5798,47.4711,47.5164,921877.0
2021-09-14 09:35:00,52.46,52.49,52.41,52.41,637497.0,47.5254,47.5526,47.4801,47.4801,637497.0
2021-09-14 09:40:00,52.41,52.43,52.33,52.36,977791.0,47.4801,47.4983,47.4077,47.4349,977791.0
2021-09-14 09:45:00,52.36,52.39,52.33,52.34,913950.0,47.4349,47.462,47.4077,47.4167,913950.0
2021-09-14 09:50:00,52.34,52.36,52.27,52.28,1010222.0,47.4167,47.4349,47.3533,47.3624,1010222.0
2021-09-14 09:55:00,52.28,52.29,52.23,52.23,1492498.0,47.3624,47.3714,47.3171,47.3171,1492498.0
2021-09-14 10:00:00,52.24,52.24,52.17,52.23,1230979.0,47.3261,47.3261,47.2627,47.3171,1230979.0
2021-09-14 10:05:00,52.23,52.28,52.22,52.28,620730.0,47.3171,47.3624,47.308,47.3624,620730.0
2021-09-14 10:10:00,52.27,52.28,52.21,52.22,613200.0,47.3533,47.3624,47.299,47.308,613200.0
2021-09-14 10:15:00,52.22,52.28,52.21,52.27,592590.0,47.308,47.3624,47.299,47.3533,592590.0
2021-09-14 10:20:00,52.26,52.28,52.21,52.22,764347.0,47.3443,47.3624,47.299,47.308,764347.0
2021-09-14 10:25:00,52.22,52.25,52.19,52.25,599056.0,47.308,47.3352,47.2808,47.3352,599056.0
2021-09-14 10:30:00,52.24,52.26,52.21,52.21,650602.0,47.3261,47.3443,47.299,47.299,650602.0
2021-09-14 10:35:00,52.21,52.23,52.15,52.16,499518.0,47.299,47.3171,47.2446,47.2537,499518.0
2021-09-14 10:40:00,52.16,52.19,52.14,52.18,684296.0,47.2537,47.2808,47.2355,47.2718,684296.0
2021-09-14 10:45:00,52.19,52.22,52.17,52.19,466195.0,47.2808,47.308,47.2627,47.2808,466195.0
2021-09-14 10:50:00,52.2,52.22,52.18,52.2,202613.0,47.2899,47.308,47.2718,47.2899,202613.0
2021-09-14 10:55:00,52.21,52.21,52.18,52.19,198074.0,47.299,47.299,47.2718,47.2808,198074.0
2021-09-14 11:00:00,52.2,52.22,52.18,52.2,704783.0,47.2899,47.308,47.2718,47.2899,704783.0
2021-09-14 11:05:00,52.21,52.25,52.2,52.25,236728.0,47.299,47.3352,47.2899,47.3352,236728.0
2021-09-14 11:10:00,52.25,52.3,52.24,52.3,166730.0,47.3352,47.3805,47.3261,47.3805,166730.0
2021-09-14 11:15:00,52.29,52.31,52.27,52.28,259070.0,47.3714,47.3896,47.3533,47.3624,259070.0
2021-09-14 11:20:00,52.28,52.31,52.27,52.3,266960.0,47.3624,47.3896,47.3533,47.3805,266960.0
2021-09-14 11:25:00,52.3,52.31,52.29,52.3,128973.0,47.3805,47.3896,47.3714,47.3805,128973.0
2021-09-14 11:30:00,52.31,52.32,52.3,52.3,135514.0,47.3896,47.3986,47.3805,47.3805,135514.0
2021-09-14 11:35:00,52.31,52.34,52.29,52.33,318947.0,47.3896,47.4167,47.3714,47.4077,318947.0
2021-09-14 11:40:00,52.33,52.33,52.31,52.33,274224.0,47.4077,47.4077,47.3896,47.4077,274224.0
2021-09-14 11:45:00,52.33,52.34,52.3,52.34,449961.0,47.4077,47.4167,47.3805,47.4167,449961.0
2021-09-14 11:50:00,52.34,52.35,52.3,52.32,414641.0,47.4167,47.4258,47.3805,47.3986,414641.0
2021-09-14 11:55:00,52.32,52.36,52.32,52.36,158382.0,47.3986,47.4349,47.3986,47.4349,158382.0
2021-09-14 12:00:00,52.35,52.38,52.34,52.37,135987.0,47.4258,47.453,47.4167,47.4439,135987.0
2021-09-14 12:05:00,52.37,52.37,52.35,52.36,131498.0,47.4439,47.4439,47.4258,47.4349,131498.0
2021-09-14 12:10:00,52.36,52.37,52.35,52.36,104994.0,47.4349,47.4439,47.4258,47.4349,104994.0
2021-09-14 12:15:00,52.37,52.37,52.33,52.34,80690.0,47.4439,47.4439,47.4077,47.4167,80690.0
2021-09-14 12:20:00,52.34,52.35,52.33,52.34,82917.0,47.4167,47.4258,47.4077,47.4167,82917.0
2021-09-14 12:25:00,52.33,52.36,52.33,52.35,273077.0,47.4077,47.4349,47.4077,47.4258,273077.0
2021-09-14 12:30:00,52.35,52.35,52.33,52.34,145676.0,47.4258,47.4258,47.4077,47.4167,145676.0
2021-09-14 12:35:00,52.35,52.35,52.32,52.33,123659.0,47.4258,47.4258,47.3986,47.4077,123659.0
2021-09-14 12:40:00,52.33,52.33,52.3,52.3,247740.0,47.4077,47.4077,47.3805,47.3805,247740.0
2021-09-14 12:45:00,52.3,52.32,52.3,52.31,143044.0,47.3805,47.3986,47.3805,47.3896,143044.0
2021-09-14 12:50:00,52.31,52.32,52.29,52.32,183342.0,47.3896,47.3986,47.3714,47.3986,183342.0
2021-09-14 12:55:00,52.31,52.32,52.3,52.3,392679.0,47.3896,47.3986,47.3805,47.3805,392679.0
2021-09-14 13:00:00,52.3,52.33,52.3,52.3,257786.0,47.3805,47.4077,47.3805,47.3805,257786.0
2021-09-14 13:05:00,52.3,52.3,52.22,52.23,498438.0,47.3805,47.3805,47.308,47.3171,498438.0
2021-09-14 13:10:00,52.23,52.26,52.22,52.25,274282.0,47.3171,47.3443,47.308,47.3352,274282.0
2021-09-14 13:15:00,52.24,52.29,52.23,52.28,449325.0,47.3261,47.3714,47.3171,47.3624,449325.0
2021-09-14 13:20:00,52.28,52.3,52.27,52.29,231077.0,47.3624,47.3805,47.3533,47.3714,231077.0
2021-09-14 13:25:00,52.29,52.3,52.28,52.28,81517.0,47.3714,47.3805,47.3624,47.3624,81517.0
2021-09-14 13:30:00,52.28,52.28,52.23,52.25,207565.0,47.3624,47.3624,47.3171,47.3352,207565.0
2021-09-14 13:35:00,52.25,52.29,52.24,52.28,337793.0,47.3352,47.3714,47.3261,47.3624,337793.0
2021-09-14 13:40:00,52.28,52.31,52.28,52.31,140921.0,47.3624,47.3896,47.3624,47.3896,140921.0
2021-09-14 13:45:00,52.31,52.32,52.29,52.3,81018.0,47.3896,47.3986,47.3714,47.3805,81018.0
2021-09-14 13:50:00,52.3,52.32,52.29,52.32,331076.0,47.3805,47.3986,47.3714,47.3986,331076.0
2021-09-14 13:55:00,52.32,52.33,52.31,52.32,243233.0,47.3986,47.4077,47.3896,47.3986,243233.0
2021-09-14 14:00:00,52.32,52.32,52.29,52.3,95400.0,47.3986,47.3986,47.3714,47.3805,95400.0
2021-09-14 14:05:00,52.3,52.33,52.29,52.31,304482.0,47.3805,47.4077,47.3714,47.3896,304482.0
2021-09-14 14:10:00,52.31,52.32,52.29,52.3,118778.0,47.3896,47.3986,47.3714,47.3805,118778.0
2021-09-14 14:15:00,52.3,52.3,52.25,52.26,116677.0,47.3805,47.3805,47.3352,47.3443,116677.0
2021-09-14 14:20:00,52.25,52.26,52.21,52.23,105278.0,47.3352,47.3443,47.299,47.3171,105278.0
2021-09-14 14:25:00,52.23,52.24,52.21,52.21,142440.0,47.3171,47.3261,47.299,47.299,142440.0
2021-09-14 14:30:00,52.22,52.22,52.18,52.19,167145.0,47.308,47.308,47.2718,47.2808,167145.0
2021-09-14 14:35:00,52.19,52.19,52.16,52.18,180120.0,47.2808,47.2808,47.2537,47.2718,180120.0
2021-09-14 14:40:00,52.18,52.2,52.17,52.19,177966.0,47.2718,47.2899,47.2627,47.2808,177966.0
2021-09-14 14:45:00,52.19,52.19,52.13,52.14,245572.0,47.2808,47.2808,47.2265,47.2355,245572.0
2021-09-14 14:50:00,52.14,52.15,52.11,52.15,280514.0,47.2355,47.2446,47.2084,47.2446,280514.0
2021-09-14 14:55:00,52.14,52.17,52.13,52.16,336876.0,47.2355,47.2627,47.2265,47.2537,336876.0
2021-09-14 15:00:00,52.16,52.17,52.14,52.15,346509.0,47.2537,47.2627,47.2355,47.2446,346509.0
2021-09-14 15:05:00,52.15,52.17,52.14,52.14,335523.0,47.2446,47.2627,47.2355,47.2355,335523.0
2021-09-14 15:10:00,52.15,52.16,52.13,52.14,242440.0,47.2446,47.2537,47.2265,47.2355,242440.0
2021-09-14 15:15:00,52.14,52.14,52.11,52.13,201436.0,47.2355,47.2355,47.2084,47.2265,201436.0
2021-09-14 15:20:00,52.13,52.15,52.12,52.12,443895.0,47.2265,47.2446,47.2174,47.2174,443895.0
2021-09-14 15:25:00,52.12,52.13,52.1,52.1,221529.0,47.2174,47.2265,47.1993,47.1993,221529.0
2021-09-14 15:30:00,52.11,52.12,52.09,52.11,272432.0,47.2084,47.2174,47.1902,47.2084,272432.0
2021-09-14 15:35:00,52.11,52.14,52.09,52.13,526636.0,47.2084,47.2355,47.1902,47.2265,526636.0
2021-09-14 15:40:00,52.13,52.16,52.12,52.15,811756.0,47.2265,47.2537,47.2174,47.2446,811756.0
2021-09-14 15:45:00,52.15,52.16,52.14,52.15,817936.0,47.2446,47.2537,47.2355,47.2446,817936.0
2021-09-14 15:50:00,52.15,52.21,52.13,52.19,1289075.0,47.2446,47.299,47.2265,47.2808,1289075.0
2021-09-14 15:55:00,52.2,52.21,52.18,52.2,2668044.0,47.2899,47.299,47.2718,47.2899,2668044.0
2021-09-15 09:30:00,52.01,52.02,51.87,51.88,1440733.0,47.1178,47.1268,46.9909,47.0,1440733.0
2021-09-15 09:35:00,51.87,51.9,51.85,51.86,872131.0,46.9909,47.0181,46.9728,46.9819,872131.0
2021-09-15 09:40:00,51.87,51.91,51.86,51.91,502025.0,46.9909,47.0272,46.9819,47.0272,502025.0
2021-09-15 09:45:00,51.91,52.04,51.91,52.04,420117.0,47.0272,47.145,47.0272,47.145,420117.0
2021-09-15 09:50:00,52.04,52.05,51.98,52.0,545595.0,47.145,47.154,47.0906,47.1087,545595.0
2021-09-15 09:55:00,52.0,52.04,51.93,51.98,870606.0,47.1087,47.145,47.0453,47.0906,870606.0
2021-09-15 10:00:00,51.98,52.02,51.95,52.02,554504.0,47.0906,47.1268,47.0634,47.1268,554504.0
2021-09-15 10:05:00,52.02,52.03,51.93,51.94,423236.0,47.1268,47.1359,47.0453,47.0544,423236.0
2021-09-15 10:10:00,51.94,51.96,51.86,51.9,609641.0,47.0544,47.0725,46.9819,47.0181,609641.0
2021-09-15 10:15:00,51.89,51.92,51.87,51.91,480985.0,47.0091,47.0362,46.9909,47.0272,480985.0
2021-09-15 10:20:00,51.92,51.93,51.86,51.9,525734.0,47.0362,47.0453,46.9819,47.0181,525734.0
2021-09-15 10:25:00,51.9,51.93,51.89,51.91,370540.0,47.0181,47.0453,47.0091,47.0272,370540.0
2021-09-15 10:30:00,51.91,51.97,51.9,51.96,512101.0,47.0272,47.0815,47.0181,47.0725,512101.0
2021-09-15 10:35:00,51.95,51.98,51.94,51.96,411390.0,47.0634,47.0906,47.0544,47.0725,411390.0
2021-09-15 10:40:00,51.95,51.95,51.89,51.89,231437.0,47.0634,47.0634,47.0091,47.0091,231437.0
2021-09-15 10:45:00,51.89,51.92,51.87,51.91,333841.0,47.0091,47.0362,46.9909,47.0272,333841.0
2021-09-15 10:50:00,51.91,51.93,51.86,51.86,304116.0,47.0272,47.0453,46.9819,46.9819,304116.0
2021-09-15 10:55:00,51.86,51.91,51.85,51.9,281582.0,46.9819,47.0272,46.9728,47.0181,281582.0
2021-09-15 11:00:00,51.9,51.9,51.86,51.87,319241.0,47.0181,47.0181,46.9819,46.9909,319241.0
2021-09-15 11:05:00,51.87,51.89,51.85,51.85,274829.0,46.9909,47.0091,46.9728,46.9728,274829.0
2021-09-15 11:10:00,51.85,51.87,51.8,51.81,1009124.0,46.9728,46.9909,46.9275,46.9366,1009124.0
2021-09-15 11:15:00,51.81,51.84,51.8,51.82,425983.0,46.9366,46.9638,46.9275,46.9456,425983.0
2021-09-15 11:20:00,51.82,51.86,51.81,51.85,304526.0,46.9456,46.9819,46.9366,46.9728,304526.0
2021-09-15 11:25:00,51.85,51.87,51.82,51.83,244515.0,46.9728,46.9909,46.9456,46.9547,244515.0
2021-09-15 11:30:00,51.83,51.84,51.8,51.82,514154.0,46.9547,46.9638,46.9275,46.9456,514154.0
2021-09-15 11:35:00,51.82,51.83,51.8,51.83,156840.0,46.9456,46.9547,46.9275,46.9547,156840.0
2021-09-15 11:40:00,51.82,51.83,51.8,51.81,302929.0,46.9456,46.9547,46.9275,46.9366,302929.0
2021-09-15 11:45:00,51.81,51.84,51.81,51.84,353052.0,46.9366,46.9638,46.9366,46.9638,353052.0
2021-09-15 11:50:00,51.84,51.85,51.83,51.83,226670.0,46.9638,46.9728,46.9547,46.9547,226670.0
2021-09-15 11:55:00,51.83,51.86,51.83,51.85,391001.0,46.9547,46.9819,46.9547,46.9728,391001.0
2021-09-15 12:00:00,51.86,51.86,51.82,51.83,472044.0,46.9819,46.9819,46.9456,46.9547,472044.0
2021-09-15 12:05:00,51.83,51.85,51.82,51.84,360210.0,46.9547,46.9728,46.9456,46.9638,360210.0
2021-09-15 12:10:00,51.83,51.84,51.82,51.83,466101.0,46.9547,46.9638,46.9456,46.9547,466101.0
2021-09-15 12:15:00,51.83,51.84,51.82,51.83,429077.0,46.9547,46.9638,46.9456,46.9547,429077.0
2021-09-15 12:20:00,51.83,51.85,51.83,51.85,352959.0,46.9547,46.9728,46.9547,46.9728,352959.0
2021-09-15 12:25:00,51.84,51.88,51.84,51.85,573267.0,46.9638,47.0,46.9638,46.9728,573267.0
2021-09-15 12:30:00,51.86,51.89,51.86,51.89,225150.0,46.9819,47.0091,46.9819,47.0091,225150.0
2021-09-15 12:35:00,51.89,51.89,51.87,51.89,221853.0,47.0091,47.0091,46.9909,47.0091,221853.0
2021-09-15 12:40:00,51.89,51.92,51.89,51.91,695181.0,47.0091,47.0362,47.0091,47.0272,695181.0
2021-09-15 12:45:00,51.91,51.94,51.9,51.92,392499.0,47.0272,47.0544,47.0181,47.0362,392499.0
2021-09-15 12:50:00,51.93,51.94,51.92,51.93,261851.0,47.0453,47.0544,47.0362,47.0453,261851.0
2021-09-15 12:55:00,51.94,51.96,51.93,51.94,459606.0,47.0544,47.0725,47.0453,47.0544,459606.0
2021-09-15 13:00:00,51.94,51.97,51.94,51.97,287021.0,47.0544,47.0815,47.0544,47.0815,287021.0
2021-09-15 13:05:00,51.97,51.98,51.96,51.96,314472.0,47.0815,47.0906,47.0725,47.0725,314472.0
2021-09-15 13:10:00,51.96,51.97,51.94,51.97,227875.0,47.0725,47.0815,47.0544,47.0815,227875.0
2021-09-15 13:15:00,51.97,51.99,51.97,51.98,1214149.0,47.0815,47.0997,47.0815,47.0906,1214149.0
2021-09-15 13:20:00,51.98,52.0,51.97,51.99,326587.0,47.0906,47.1087,47.0815,47.0997,326587.0
2021-09-15 13:25:00,51.98,52.0,51.98,51.99,250040.0,47.0906,47.1087,47.0906,47.0997,250040.0
2021-09-15 13:30:00,52.0,52.03,51.99,52.03,258158.0,47.1087,47.1359,47.0997,47.1359,258158.0
2021-09-15 13:35:00,52.02,52.03,51.99,52.0,403945.0,47.1268,47.1359,47.0997,47.1087,403945.0
2021-09-15 13:40:00,52.0,52.03,52.0,52.03,291336.0,47.1087,47.1359,47.1087,47.1359,291336.0
2021-09-15 13:45:00,52.02,52.04,52.01,52.03,239709.0,47.1268,47.145,47.1178,47.1359,239709.0
2021-09-15 13:50:00,52.03,52.03,52.01,52.02,297122.0,47.1359,47.1359,47.1178,47.1268,297122.0
2021-09-15 13:55:00,52.02,52.02,51.98,51.98,415800.0,47.1268,47.1268,47.0906,47.0906,415800.0
2021-09-15 14:00:00,51.98,52.01,51.98,52.0,197079.0,47.0906,47.1178,47.0906,47.1087,197079.0
2021-09-15 14:05:00,52.0,52.06,52.0,52.05,143433.0,47.1087,47.1631,47.1087,47.154,143433.0
2021-09-15 14:10:00,52.05,52.06,52.04,52.05,181314.0,47.154,47.1631,47.145,47.154,181314.0
2021-09-15 14:15:00,52.05,52.07,52.04,52.05,217206.0,47.154,47.1721,47.145,47.154,217206.0
2021-09-15 14:20:00,52.05,52.07,52.05,52.06,186824.0,47.154,47.1721,47.154,47.1631,186824.0
2021-09-15 14:25:00,52.06,52.07,52.04,52.04,124168.0,47.1631,47.1721,47.145,47.145,124168.0
2021-09-15 14:30:00,52.04,52.08,52.04,52.08,166512.0,47.145,47.1812,47.145,47.1812,166512.0
2021-09-15 14:35:00,52.08,52.08,52.06,52.07,106498.0,47.1812,47.1812,47.1631,47.1721,106498.0
2021-09-15 14:40:00,52.07,52.08,52.06,52.06,134400.0,47.1721,47.1812,47.1631,47.1631,134400.0
2021-09-15 14:45:00,52.06,52.09,52.06,52.09,148792.0,47.1631,47.1902,47.1631,47.1902,148792.0
2021-09-15 14:50:00,52.09,52.09,52.06,52.08,130298.0,47.1902,47.1902,47.1631,47.1812,130298.0
2021-09-15 14:55:00,52.08,52.09,52.07,52.08,140117.0,47.1812,47.1902,47.1721,47.1812,140117.0
2021-09-15 15:00:00,52.09,52.1,52.08,52.1,218360.0,47.1902,47.1993,47.1812,47.1993,218360.0
2021-09-15 15:05:00,52.1,52.11,52.08,52.1,171338.0,47.1993,47.2084,47.1812,47.1993,171338.0
2021-09-15 15:10:00,52.1,52.13,52.09,52.1,238846.0,47.1993,47.2265,47.1902,47.1993,238846.0
2021-09-15 15:15:00,52.1,52.12,52.1,52.11,136214.0,47.1993,47.2174,47.1993,47.2084,136214.0
2021-09-15 15:20:00,52.11,52.13,52.1,52.13,2179107.0,47.2084,47.2265,47.1993,47.2265,2179107.0
2021-09-15 15:25:00,52.13,52.14,52.12,52.13,214874.0,47.2265,47.2355,47.2174,47.2265,214874.0
2021-09-15 15:30:00,52.13,52.14,52.11,52.13,430751.0,47.2265,47.2355,47.2084,47.2265,430751.0
2021-09-15 15:35:00,52.13,52.17,52.13,52.16,203508.0,47.2265,47.2627,47.2265,47.2537,203508.0
2021-09-15 15:40:00,52.16,52.17,52.15,52.16,445192.0,47.2537,47.2627,47.2446,47.2537,445192.0
2021-09-15 15:45:00,52.16,52.18,52.15,52.17,869253.0,47.2537,47.2718,47.2446,47.2627,869253.0
2021-09-15 15:50:00,52.17,52.18,52.16,52.18,955868.0,47.2627,47.2718,47.2537,47.2718,955868.0
2021-09-15 15:55:00,52.18,52.18,52.14,52.17,2583448.0,47.2718,47.2718,47.2355,47.2627,2583448.0
2021-09-16 09:30:00,51.43,51.44,51.32,51.35,3376612.0,46.5923,46.6014,46.4927,46.5199,3376612.0
2021-09-16 09:35:00,51.36,51.39,51.31,51.37,2172931.0,46.5289,46.5561,46.4836,46.538,2172931.0
2021-09-16 09:40:00,51.36,51.37,51.31,51.33,841003.0,46.5289,46.538,46.4836,46.5017,841003.0
2021-09-16 09:45:00,51.34,51.34,51.26,51.28,888879.0,46.5108,46.5108,46.4383,46.4564,888879.0
2021-09-16 09:50:00,51.29,51.31,51.25,51.28,1536253.0,46.4655,46.4836,46.4293,46.4564,1536253.0
2021-09-16 09:55:00,51.27,51.32,51.25,51.3,1344495.0,46.4474,46.4927,46.4293,46.4746,1344495.0
2021-09-16 10:00:00,51.3,51.34,51.29,51.33,666698.0,46.4746,46.5108,46.4655,46.5017,666698.0
2021-09-16 10:05:00,51.32,51.4,51.32,51.39,820872.0,46.4927,46.5652,46.4927,46.5561,820872.0
2021-09-16 10:10:00,51.39,51.4,51.35,51.36,730910.0,46.5561,46.5652,46.5199,46.5289,730910.0
2021-09-16 10:15:00,51.36,51.38,51.33,51.36,363635.0,46.5289,46.547,46.5017,46.5289,363635.0
2021-09-16 10:20:00,51.36,51.4,51.35,51.39,709228.0,46.5289,46.5652,46.5199,46.5561,709228.0
2021-09-16 10:25:00,51.38,51.42,51.37,51.41,374363.0,46.547,46.5833,46.538,46.5742,374363.0
2021-09-16 10:30:00,51.41,51.44,51.38,51.43,815067.0,46.5742,46.6014,46.547,46.5923,815067.0
2021-09-16 10:35:00,51.44,51.48,51.42,51.48,800292.0,46.6014,46.6376,46.5833,46.6376,800292.0
2021-09-16 10:40:00,51.48,51.48,51.42,51.44,545848.0,46.6376,46.6376,46.5833,46.6014,545848.0
2021-09-16 10:45:00,51.44,51.5,51.43,51.5,657914.0,46.6014,46.6557,46.5923,46.6557,657914.0
2021-09-16 10:50:00,51.49,51.49,51.42,51.43,542940.0,46.6467,46.6467,46.5833,46.5923,542940.0
2021-09-16 10:55:00,51.43,51.45,51.4,51.44,252241.0,46.5923,46.6105,46.5652,46.6014,252241.0
2021-09-16 11:00:00,51.44,51.48,51.43,51.44,325782.0,46.6014,46.6376,46.5923,46.6014,325782.0
2021-09-16 11:05:00,51.44,51.46,51.42,51.46,363346.0,46.6014,46.6195,46.5833,46.6195,363346.0
2021-09-16 11:10:00,51.45,51.5,51.44,51.47,231530.0,46.6105,46.6557,46.6014,46.6286,231530.0
2021-09-16 11:15:00,51.47,51.47,51.44,51.45,493747.0,46.6286,46.6286,46.6014,46.6105,493747.0
2021-09-16 11:20:00,51.45,51.46,51.42,51.44,387924.0,46.6105,46.6195,46.5833,46.6014,387924.0
2021-09-16 11:25:00,51.44,51.47,51.44,51.46,330440.0,46.6014,46.6286,46.6014,46.6195,330440.0
2021-09-16 11:30:00,51.46,51.46,51.42,51.42,288459.0,46.6195,46.6195,46.5833,46.5833,288459.0
2021-09-16 11:35:00,51.42,51.44,51.4,51.44,128655.0,46.5833,46.6014,46.5652,46.6014,128655.0
2021-09-16 11:40:00,51.44,51.45,51.41,51.41,357799.0,46.6014,46.6105,46.5742,46.5742,357799.0
2021-09-16 11:45:00,51.41,51.45,51.4,51.45,626417.0,46.5742,46.6105,46.5652,46.6105,626417.0
2021-09-16 11:50:00,51.44,51.49,51.43,51.49,451515.0,46.6014,46.6467,46.5923,46.6467,451515.0
2021-09-16 11:55:00,51.49,51.5,51.46,51.5,303523.0,46.6467,46.6557,46.6195,46.6557,303523.0
2021-09-16 12:00:00,51.5,51.5,51.47,51.48,212478.0,46.6557,46.6557,46.6286,46.6376,212478.0
2021-09-16 12:05:00,51.48,51.5,51.47,51.48,212956.0,46.6376,46.6557,46.6286,46.6376,212956.0
2021-09-16 12:10:00,51.49,51.5,51.47,51.49,317124.0,46.6467,46.6557,46.6286,46.6467,317124.0
2021-09-16 12:15:00,51.5,51.52,51.48,51.52,209083.0,46.6557,46.6739,46.6376,46.6739,209083.0
2021-09-16 12:20:00,51.51,51.53,51.47,51.48,211748.0,46.6648,46.6829,46.6286,46.6376,211748.0
2021-09-16 12:25:00,51.48,51.49,51.47,51.48,53918.0,46.6376,46.6467,46.6286,46.6376,53918.0
2021-09-16 12:30:00,51.47,51.49,51.47,51.48,74605.0,46.6286,46.6467,46.6286,46.6376,74605.0
2021-09-16 12:35:00,51.49,51.5,51.48,51.49,81587.0,46.6467,46.6557,46.6376,46.6467,81587.0
2021-09-16 12:40:00,51.49,51.51,51.48,51.51,120061.0,46.6467,46.6648,46.6376,46.6648,120061.0
2021-09-16 12:45:00,51.5,51.52,51.49,51.5,117763.0,46.6557,46.6739,46.6467,46.6557,117763.0
2021-09-16 12:50:00,51.5,51.5,51.45,51.45,125586.0,46.6557,46.6557,46.6105,46.6105,125586.0
2021-09-16 12:55:00,51.45,51.48,51.44,51.46,157356.0,46.6105,46.6376,46.6014,46.6195,157356.0
2021-09-16 13:00:00,51.46,51.47,51.45,51.46,176338.0,46.6195,46.6286,46.6105,46.6195,176338.0
2021-09-16 13:05:00,51.47,51.47,51.45,51.46,154669.0,46.6286,46.6286,46.6105,46.6195,154669.0
2021-09-16 13:10:00,51.46,51.49,51.44,51.48,396538.0,46.6195,46.6467,46.6014,46.6376,396538.0
2021-09-16 13:15:00,51.48,51.49,51.47,51.48,155224.0,46.6376,46.6467,46.6286,46.6376,155224.0
2021-09-16 13:20:00,51.48,51.49,51.47,51.49,68448.0,46.6376,46.6467,46.6286,46.6467,68448.0
2021-09-16 13:25:00,51.48,51.5,51.47,51.48,111417.0,46.6376,46.6557,46.6286,46.6376,111417.0
2021-09-16 13:30:00,51.48,51.48,51.46,51.47,86735.0,46.6376,46.6376,46.6195,46.6286,86735.0
2021-09-16 13:35:00,51.47,51.48,51.43,51.45,495925.0,46.6286,46.6376,46.5923,46.6105,495925.0
2021-09-16 13:40:00,51.45,51.47,51.45,51.47,92005.0,46.6105,46.6286,46.6105,46.6286,92005.0
2021-09-16 13:45:00,51.47,51.48,51.46,51.47,97959.0,46.6286,46.6376,46.6195,46.6286,97959.0
2021-09-16 13:50:00,51.47,51.53,51.47,51.52,230268.0,46.6286,46.6829,46.6286,46.6739,230268.0
2021-09-16 13:55:00,51.52,51.54,51.52,51.53,307224.0,46.6739,46.692,46.6739,46.6829,307224.0
2021-09-16 14:00:00,51.53,51.53,51.51,51.52,77405.0,46.6829,46.6829,46.6648,46.6739,77405.0
2021-09-16 14:05:00,51.52,51.53,51.51,51.53,119144.0,46.6739,46.6829,46.6648,46.6829,119144.0
2021-09-16 14:10:00,51.53,51.57,51.53,51.57,278229.0,46.6829,46.7192,46.6829,46.7192,278229.0
2021-09-16 14:15:00,51.57,51.57,51.55,51.55,243392.0,46.7192,46.7192,46.701,46.701,243392.0
2021-09-16 14:20:00,51.55,51.56,51.55,51.55,50113.0,46.701,46.7101,46.701,46.701,50113.0
2021-09-16 14:25:00,51.56,51.57,51.55,51.57,243981.0,46.7101,46.7192,46.701,46.7192,243981.0
2021-09-16 14:30:00,51.56,51.58,51.56,51.57,138947.0,46.7101,46.7282,46.7101,46.7192,138947.0
2021-09-16 14:35:00,51.57,51.57,51.55,51.55,118695.0,46.7192,46.7192,46.701,46.701,118695.0
2021-09-16 14:40:00,51.55,51.56,51.55,51.55,98208.0,46.701,46.7101,46.701,46.701,98208.0
2021-09-16 14:45:00,51.55,51.57,51.55,51.57,220966.0,46.701,46.7192,46.701,46.7192,220966.0
2021-09-16 14:50:00,51.57,51.57,51.53,51.55,366197.0,46.7192,46.7192,46.6829,46.701,366197.0
2021-09-16 14:55:00,51.55,51.58,51.55,51.57,345069.0,46.701,46.7282,46.701,46.7192,345069.0
2021-09-16 15:00:00,51.57,51.59,51.56,51.58,555045.0,46.7192,46.7373,46.7101,46.7282,555045.0
2021-09-16 15:05:00,51.58,51.62,51.58,51.61,194564.0,46.7282,46.7645,46.7282,46.7554,194564.0
2021-09-16 15:10:00,51.61,51.63,51.6,51.61,161190.0,46.7554,46.7735,46.7463,46.7554,161190.0
2021-09-16 15:15:00,51.62,51.62,51.56,51.57,451073.0,46.7645,46.7645,46.7101,46.7192,451073.0
2021-09-16 15:20:00,51.57,51.58,51.56,51.57,280179.0,46.7192,46.7282,46.7101,46.7192,280179.0
2021-09-16 15:25:00,51.57,51.57,51.53,51.53,175578.0,46.7192,46.7192,46.6829,46.6829,175578.0
2021-09-16 15:30:00,51.53,51.55,51.52,51.54,564685.0,46.6829,46.701,46.6739,46.692,564685.0
2021-09-16 15:35:00,51.54,51.55,51.53,51.55,390352.0,46.692,46.701,46.6829,46.701,390352.0
2021-09-16 15:40:00,51.55,51.56,51.53,51.55,212890.0,46.701,46.7101,46.6829,46.701,212890.0
2021-09-16 15:45:00,51.55,51.57,51.53,51.55,460164.0,46.701,46.7192,46.6829,46.701,460164.0
2021-09-16 15:50:00,51.55,51.59,51.55,51.58,1863015.0,46.701,46.7373,46.701,46.7282,1863015.0
2021-09-16 15:55:00,51.57,51.59,51.56,51.57,3650748.0,46.7192,46.7373,46.7101,46.7192,3650748.0
2021-09-17 09:30:00,51.61,51.67,51.59,51.62,1282719.0,46.7554,46.8098,46.7373,46.7645,1282719.0
2021-09-17 09:35:00,51.61,51.62,51.57,51.58,1370947.0,46.7554,46.7645,46.7192,46.7282,1370947.0
2021-09-17 09:40:00,51.58,51.6,51.56,51.56,1056696.0,46.7282,46.7463,46.7101,46.7101,1056696.0
2021-09-17 09:45:00,51.56,51.59,51.51,51.51,930428.0,46.7101,46.7373,46.6648,46.6648,930428.0
2021-09-17 09:50:00,51.51,51.53,51.46,51.47,719686.0,46.6648,46.6829,46.6195,46.6286,719686.0
2021-09-17 09:55:00,51.47,51.49,51.42,51.45,395442.0,46.6286,46.6467,46.5833,46.6105,395442.0
2021-09-17 10:00:00,51.45,51.47,51.43,51.44,502552.0,46.6105,46.6286,46.5923,46.6014,502552.0
2021-09-17 10:05:00,51.44,51.5,51.4,51.49,325461.0,46.6014,46.6557,46.5652,46.6467,325461.0
2021-09-17 10:10:00,51.48,51.49,51.42,51.42,235369.0,46.6376,46.6467,46.5833,46.5833,235369.0
2021-09-17 10:15:00,51.42,51.48,51.4,51.46,290718.0,46.5833,46.6376,46.5652,46.6195,290718.0
2021-09-17 10:20:00,51.47,51.48,51.44,51.45,296930.0,46.6286,46.6376,46.6014,46.6105,296930.0
2021-09-17 10:25:00,51.44,51.49,51.43,51.48,258718.0,46.6014,46.6467,46.5923,46.6376,258718.0
2021-09-17 10:30:00,51.48,51.48,51.43,51.43,256020.0,46.6376,46.6376,46.5923,46.5923,256020.0
2021-09-17 10:35:00,51.44,51.44,51.37,51.38,308872.0,46.6014,46.6014,46.538,46.547,308872.0
2021-09-17 10:40:00,51.38,51.4,51.34,51.38,297099.0,46.547,46.5652,46.5108,46.547,297099.0
2021-09-17 10:45:00,51.37,51.38,51.34,51.38,219986.0,46.538,46.547,46.5108,46.547,219986.0
2021-09-17 10:50:00,51.39,51.4,51.35,51.4,241989.0,46.5561,46.5652,46.5199,46.5652,241989.0
2021-09-17 10:55:00,51.4,51.4,51.33,51.38,426436.0,46.5652,46.5652,46.5017,46.547,426436.0
2021-09-17 11:00:00,51.37,51.38,51.34,51.36,323880.0,46.538,46.547,46.5108,46.5289,323880.0
2021-09-17 11:05:00,51.36,51.36,51.32,51.34,291841.0,46.5289,46.5289,46.4927,46.5108,291841.0
2021-09-17 11:10:00,51.33,51.39,51.27,51.38,403915.0,46.5017,46.5561,46.4474,46.547,403915.0
2021-09-17 11:15:00,51.37,51.42,51.35,51.42,897588.0,46.538,46.5833,46.5199,46.5833,897588.0
2021-09-17 11:20:00,51.41,51.44,51.4,51.41,366924.0,46.5742,46.6014,46.5652,46.5742,366924.0
2021-09-17 11:25:00,51.41,51.41,51.36,51.37,821256.0,46.5742,46.5742,46.5289,46.538,821256.0
2021-09-17 11:30:00,51.37,51.37,51.28,51.33,1491071.0,46.538,46.538,46.4564,46.5017,1491071.0
2021-09-17 11:35:00,51.32,51.38,51.31,51.36,349364.0,46.4927,46.547,46.4836,46.5289,349364.0
2021-09-17 11:40:00,51.36,51.41,51.36,51.4,525841.0,46.5289,46.5742,46.5289,46.5652,525841.0
2021-09-17 11:45:00,51.39,51.42,51.39,51.4,353158.0,46.5561,46.5833,46.5561,46.5652,353158.0
2021-09-17 11:50:00,51.41,51.41,51.32,51.32,245564.0,46.5742,46.5742,46.4927,46.4927,245564.0
2021-09-17 11:55:00,51.32,51.4,51.32,51.38,258630.0,46.4927,46.5652,46.4927,46.547,258630.0
2021-09-17 12:00:00,51.38,51.41,51.36,51.41,380452.0,46.547,46.5742,46.5289,46.5742,380452.0
2021-09-17 12:05:00,51.41,51.43,51.39,51.41,267642.0,46.5742,46.5923,46.5561,46.5742,267642.0
2021-09-17 12:10:00,51.41,51.42,51.41,51.41,223167.0,46.5742,46.5833,46.5742,46.5742,223167.0
2021-09-17 12:15:00,51.41,51.42,51.4,51.41,481884.0,46.5742,46.5833,46.5652,46.5742,481884.0
2021-09-17 12:20:00,51.41,51.49,51.4,51.49,802509.0,46.5742,46.6467,46.5652,46.6467,802509.0
2021-09-17 12:25:00,51.49,51.5,51.45,51.46,375003.0,46.6467,46.6557,46.6105,46.6195,375003.0
2021-09-17 12:30:00,51.46,51.49,51.46,51.47,84613.0,46.6195,46.6467,46.6195,46.6286,84613.0
2021-09-17 12:35:00,51.48,51.48,51.46,51.48,205237.0,46.6376,46.6376,46.6195,46.6376,205237.0
2021-09-17 12:40:00,51.48,51.49,51.45,51.47,756551.0,46.6376,46.6467,46.6105,46.6286,756551.0
2021-09-17 12:45:00,51.47,51.49,51.46,51.48,198649.0,46.6286,46.6467,46.6195,46.6376,198649.0
2021-09-17 12:50:00,51.48,51.5,51.47,51.48,267829.0,46.6376,46.6557,46.6286,46.6376,267829.0
2021-09-17 12:55:00,51.49,51.5,51.46,51.46,86027.0,46.6467,46.6557,46.6195,46.6195,86027.0
2021-09-17 13:00:00,51.47,51.47,51.43,51.44,216909.0,46.6286,46.6286,46.5923,46.6014,216909.0
2021-09-17 13:05:00,51.45,51.46,51.43,51.43,117471.0,46.6105,46.6195,46.5923,46.5923,117471.0
2021-09-17 13:10:00,51.43,51.45,51.43,51.44,57686.0,46.5923,46.6105,46.5923,46.6014,57686.0
2021-09-17 13:15:00,51.44,51.45,51.42,51.42,190652.0,46.6014,46.6105,46.5833,46.5833,190652.0
2021-09-17 13:20:00,51.42,51.42,51.38,51.39,177249.0,46.5833,46.5833,46.547,46.5561,177249.0
2021-09-17 13:25:00,51.38,51.41,51.36,51.41,678098.0,46.547,46.5742,46.5289,46.5742,678098.0
2021-09-17 13:30:00,51.41,51.41,51.36,51.39,394756.0,46.5742,46.5742,46.5289,46.5561,394756.0
2021-09-17 13:35:00,51.39,51.41,51.38,51.38,340304.0,46.5561,46.5742,46.547,46.547,340304.0
2021-09-17 13:40:00,51.38,51.39,51.36,51.36,395190.0,46.547,46.5561,46.5289,46.5289,395190.0
2021-09-17 13:45:00,51.37,51.37,51.28,51.28,577107.0,46.538,46.538,46.4564,46.4564,577107.0
2021-09-17 13:50:00,51.28,51.29,51.26,51.29,147667.0,46.4564,46.4655,46.4383,46.4655,147667.0
2021-09-17 13:55:00,51.28,51.31,51.28,51.31,77279.0,46.4564,46.4836,46.4564,46.4836,77279.0
2021-09-17 14:00:00,51.3,51.34,51.3,51.34,216521.0,46.4746,46.5108,46.4746,46.5108,216521.0
2021-09-17 14:05:00,51.33,51.38,51.33,51.37,462031.0,46.5017,46.547,46.5017,46.538,462031.0
2021-09-17 14:10:00,51.37,51.38,51.34,51.34,149702.0,46.538,46.547,46.5108,46.5108,149702.0
2021-09-17 14:15:00,51.34,51.37,51.33,51.35,491388.0,46.5108,46.538,46.5017,46.5199,491388.0
2021-09-17 14:20:00,51.35,51.38,51.34,51.37,317321.0,46.5199,46.547,46.5108,46.538,317321.0
2021-09-17 14:25:00,51.37,51.37,51.33,51.33,326702.0,46.538,46.538,46.5017,46.5017,326702.0
2021-09-17 14:30:00,51.33,51.35,51.32,51.32,175192.0,46.5017,46.5199,46.4927,46.4927,175192.0
2021-09-17 14:35:00,51.32,51.33,51.3,51.33,138666.0,46.4927,46.5017,46.4746,46.5017,138666.0
2021-09-17 14:40:00,51.33,51.37,51.32,51.36,203838.0,46.5017,46.538,46.4927,46.5289,203838.0
2021-09-17 14:45:00,51.36,51.38,51.35,51.38,212647.0,46.5289,46.547,46.5199,46.547,212647.0
2021-09-17 14:50:00,51.38,51.4,51.37,51.38,290260.0,46.547,46.5652,46.538,46.547,290260.0
2021-09-17 14:55:00,51.38,51.4,51.36,51.38,163461.0,46.547,46.5652,46.5289,46.547,163461.0
2021-09-17 15:00:00,51.38,51.42,51.37,51.41,142967.0,46.547,46.5833,46.538,46.5742,142967.0
2021-09-17 15:05:00,51.4,51.41,51.38,51.39,79092.0,46.5652,46.5742,46.547,46.5561,79092.0
2021-09-17 15:10:00,51.4,51.4,51.36,51.37,128829.0,46.5652,46.5652,46.5289,46.538,128829.0
2021-09-17 15:15:00,51.37,51.4,51.36,51.4,488527.0,46.538,46.5652,46.5289,46.5652,488527.0
2021-09-17 15:20:00,51.4,51.41,51.39,51.4,283667.0,46.5652,46.5742,46.5561,46.5652,283667.0
2021-09-17 15:25:00,51.4,51.41,51.36,51.37,134773.0,46.5652,46.5742,46.5289,46.538,134773.0
2021-09-17 15:30:00,51.37,51.38,51.36,51.37,164363.0,46.538,46.547,46.5289,46.538,164363.0
2021-09-17 15:35:00,51.38,51.4,51.36,51.39,481186.0,46.547,46.5652,46.5289,46.5561,481186.0
2021-09-17 15:40:00,51.39,51.44,51.39,51.44,172311.0,46.5561,46.6014,46.5561,46.6014,172311.0
2021-09-17 15:45:00,51.44,51.44,51.37,51.38,442378.0,46.6014,46.6014,46.538,46.547,442378.0
2021-09-17 15:50:00,51.38,51.41,51.36,51.4,1090620.0,46.547,46.5742,46.5289,46.5652,1090620.0
2021-09-17 15:55:00,51.4,51.44,51.37,51.37,3247411.0,46.5652,46.6014,46.538,46.538,3247411.0
2021-09-20 09:30:00,50.14,50.3,50.09,50.21,2532341.0,45.4237,45.5686,45.3784,45.4871,2532341.0
2021-09-20 09:35:00,50.22,50.29,50.17,50.27,1739450.0,45.4961,45.5596,45.4509,45.5414,1739450.0
2021-09-20 09:40:00,50.27,50.39,50.23,50.39,641819.0,45.5414,45.6502,45.5052,45.6502,641819.0
2021-09-20 09:45:00,50.39,50.42,50.31,50.34,1234826.0,45.6502,45.6773,45.5777,45.6049,1234826.0
2021-09-20 09:50:00,50.35,50.36,50.25,50.29,778682.0,45.6139,45.623,45.5233,45.5596,778682.0
2021-09-20 09:55:00,50.29,50.33,50.26,50.31,418290.0,45.5596,45.5958,45.5324,45.5777,418290.0
2021-09-20 10:00:00,50.31,50.33,50.27,50.28,630441.0,45.5777,45.5958,45.5414,45.5505,630441.0
2021-09-20 10:05:00,50.27,50.37,50.25,50.3,855607.0,45.5414,45.632,45.5233,45.5686,855607.0
2021-09-20 10:10:00,50.3,50.34,50.29,50.33,572181.0,45.5686,45.6049,45.5596,45.5958,572181.0
2021-09-20 10:15:00,50.33,50.36,50.28,50.36,932938.0,45.5958,45.623,45.5505,45.623,932938.0
2021-09-20 10:20:00,50.36,50.36,50.25,50.25,672737.0,45.623,45.623,45.5233,45.5233,672737.0
2021-09-20 10:25:00,50.26,50.32,50.23,50.28,1356036.0,45.5324,45.5867,45.5052,45.5505,1356036.0
2021-09-20 10:30:00,50.28,50.31,50.24,50.27,719029.0,45.5505,45.5777,45.5143,45.5414,719029.0
2021-09-20 10:35:00,50.28,50.33,50.26,50.3,534089.0,45.5505,45.5958,45.5324,45.5686,534089.0
2021-09-20 10:40:00,50.3,50.31,50.22,50.25,645555.0,45.5686,45.5777,45.4961,45.5233,645555.0
2021-09-20 10:45:00,50.25,50.28,50.21,50.27,393934.0,45.5233,45.5505,45.4871,45.5414,393934.0
2021-09-20 10:50:00,50.27,50.3,50.23,50.3,314508.0,45.5414,45.5686,45.5052,45.5686,314508.0
2021-09-20 10:55:00,50.3,50.3,50.17,50.19,360478.0,45.5686,45.5686,45.4509,45.469,360478.0
2021-09-20 11:00:00,50.19,50.21,50.13,50.18,740329.0,45.469,45.4871,45.4146,45.4599,740329.0
2021-09-20 11:05:00,50.19,50.26,50.17,50.22,284567.0,45.469,45.5324,45.4509,45.4961,284567.0
2021-09-20 11:10:00,50.22,50.28,50.21,50.24,593537.0,45.4961,45.5505,45.4871,45.5143,593537.0
2021-09-20 11:15:00,50.24,50.25,50.21,50.24,305362.0,45.5143,45.5233,45.4871,45.5143,305362.0
2021-09-20 11:20:00,50.24,50.25,50.19,50.22,212792.0,45.5143,45.5233,45.469,45.4961,212792.0
2021-09-20 11:25:00,50.21,50.24,50.18,50.22,259343.0,45.4871,45.5143,45.4599,45.4961,259343.0
2021-09-20 11:30:00,50.23,50.24,50.15,50.16,379250.0,45.5052,45.5143,45.4327,45.4418,379250.0
2021-09-20 11:35:00,50.17,50.18,50.12,50.14,547747.0,45.4509,45.4599,45.4056,45.4237,547747.0
2021-09-20 11:40:00,50.13,50.14,50.1,50.11,292263.0,45.4146,45.4237,45.3874,45.3965,292263.0
2021-09-20 11:45:00,50.11,50.14,50.09,50.12,322306.0,45.3965,45.4237,45.3784,45.4056,322306.0
2021-09-20 11:50:00,50.12,50.12,50.07,50.09,686827.0,45.4056,45.4056,45.3603,45.3784,686827.0
2021-09-20 11:55:00,50.09,50.09,50.05,50.07,498880.0,45.3784,45.3784,45.3421,45.3603,498880.0
2021-09-20 12:00:00,50.07,50.08,50.01,50.02,956472.0,45.3603,45.3693,45.3059,45.315,956472.0
2021-09-20 12:05:00,50.01,50.02,49.96,49.97,614492.0,45.3059,45.315,45.2606,45.2697,614492.0
2021-09-20 12:10:00,49.97,50.01,49.96,49.99,927383.0,45.2697,45.3059,45.2606,45.2878,927383.0
2021-09-20 12:15:00,49.99,50.0,49.96,49.96,427103.0,45.2878,45.2968,45.2606,45.2606,427103.0
2021-09-20 12:20:00,49.96,49.97,49.9,49.91,642337.0,45.2606,45.2697,45.2062,45.2153,642337.0
2021-09-20 12:25:00,49.91,49.98,49.91,49.97,290244.0,45.2153,45.2787,45.2153,45.2697,290244.0
2021-09-20 12:30:00,49.96,49.97,49.92,49.94,179637.0,45.2606,45.2697,45.2244,45.2425,179637.0
2021-09-20 12:35:00,49.93,49.96,49.92,49.94,183791.0,45.2334,45.2606,45.2244,45.2425,183791.0
2021-09-20 12:40:00,49.94,49.94,49.88,49.9,306091.0,45.2425,45.2425,45.1881,45.2062,306091.0
2021-09-20 12:45:00,49.9,49.93,49.86,49.9,199325.0,45.2062,45.2334,45.17,45.2062,199325.0
2021-09-20 12:50:00,49.9,49.92,49.88,49.9,252297.0,45.2062,45.2244,45.1881,45.2062,252297.0
2021-09-20 12:55:00,49.89,49.91,49.84,49.85,283704.0,45.1972,45.2153,45.1519,45.161,283704.0
2021-09-20 13:00:00,49.86,49.88,49.83,49.84,264468.0,45.17,45.1881,45.1428,45.1519,264468.0
2021-09-20 13:05:00,49.83,49.84,49.75,49.76,832482.0,45.1428,45.1519,45.0704,45.0794,832482.0
2021-09-20 13:10:00,49.76,49.8,49.75,49.8,549363.0,45.0794,45.1157,45.0704,45.1157,549363.0
2021-09-20 13:15:00,49.8,49.85,49.78,49.83,426670.0,45.1157,45.161,45.0975,45.1428,426670.0
2021-09-20 13:20:00,49.84,49.86,49.82,49.86,634870.0,45.1519,45.17,45.1338,45.17,634870.0
2021-09-20 13:25:00,49.86,49.89,49.84,49.88,201324.0,45.17,45.1972,45.1519,45.1881,201324.0
2021-09-20 13:30:00,49.88,49.89,49.84,49.86,178707.0,45.1881,45.1972,45.1519,45.17,178707.0
2021-09-20 13:35:00,49.86,49.91,49.84,49.91,208202.0,45.17,45.2153,45.1519,45.2153,208202.0
2021-09-20 13:40:00,49.91,49.91,49.83,49.83,172364.0,45.2153,45.2153,45.1428,45.1428,172364.0
2021-09-20 13:45:00,49.84,49.87,49.82,49.87,398568.0,45.1519,45.1791,45.1338,45.1791,398568.0
2021-09-20 13:50:00,49.87,49.88,49.85,49.85,254249.0,45.1791,45.1881,45.161,45.161,254249.0
2021-09-20 13:55:00,49.85,49.86,49.81,49.82,348218.0,45.161,45.17,45.1247,45.1338,348218.0
2021-09-20 14:00:00,49.82,49.85,49.78,49.81,429516.0,45.1338,45.161,45.0975,45.1247,429516.0
2021-09-20 14:05:00,49.8,49.81,49.74,49.74,302776.0,45.1157,45.1247,45.0613,45.0613,302776.0
2021-09-20 14:10:00,49.74,49.75,49.71,49.72,743525.0,45.0613,45.0704,45.0341,45.0432,743525.0
2021-09-20 14:15:00,49.72,49.73,49.69,49.7,206333.0,45.0432,45.0522,45.016,45.0251,206333.0
2021-09-20 14:20:00,49.7,49.71,49.64,49.65,289426.0,45.0251,45.0341,44.9707,44.9798,289426.0
2021-09-20 14:25:00,49.65,49.67,49.63,49.65,227951.0,44.9798,44.9979,44.9616,44.9798,227951.0
2021-09-20 14:30:00,49.65,49.69,49.64,49.67,397864.0,44.9798,45.016,44.9707,44.9979,397864.0
2021-09-20 14:35:00,49.67,49.67,49.61,49.64,506174.0,44.9979,44.9979,44.9435,44.9707,506174.0
2021-09-20 14:40:00,49.64,49.7,49.63,49.68,609776.0,44.9707,45.0251,44.9616,45.0069,609776.0
2021-09-20 14:45:00,49.67,49.73,49.66,49.7,632285.0,44.9979,45.0522,44.9888,45.0251,632285.0
2021-09-20 14:50:00,49.71,49.72,49.66,49.66,183801.0,45.0341,45.0432,44.9888,44.9888,183801.0
2021-09-20 14:55:00,49.67,49.69,49.61,49.65,684954.0,44.9979,45.016,44.9435,44.9798,684954.0
2021-09-20 15:00:00,49.65,49.7,49.63,49.7,213390.0,44.9798,45.0251,44.9616,45.0251,213390.0
2021-09-20 15:05:00,49.69,49.69,49.63,49.64,258775.0,45.016,45.016,44.9616,44.9707,258775.0
2021-09-20 15:10:00,49.64,49.68,49.6,49.61,409213.0,44.9707,45.0069,44.9345,44.9435,409213.0
2021-09-20 15:15:00,49.6,49.63,49.57,49.58,681723.0,44.9345,44.9616,44.9073,44.9163,681723.0
2021-09-20 15:20:00,49.58,49.67,49.58,49.67,407127.0,44.9163,44.9979,44.9163,44.9979,407127.0
2021-09-20 15:25:00,49.67,49.76,49.65,49.75,803728.0,44.9979,45.0794,44.9798,45.0704,803728.0
2021-09-20 15:30:00,49.76,49.83,49.75,49.81,406714.0,45.0794,45.1428,45.0704,45.1247,406714.0
2021-09-20 15:35:00,49.81,49.89,49.81,49.84,323597.0,45.1247,45.1972,45.1247,45.1519,323597.0
2021-09-20 15:40:00,49.84,49.92,49.84,49.91,774894.0,45.1519,45.2244,45.1519,45.2153,774894.0
2021-09-20 15:45:00,49.91,49.95,49.89,49.93,564823.0,45.2153,45.2515,45.1972,45.2334,564823.0
2021-09-20 15:50:00,49.94,50.02,49.94,50.0,1563030.0,45.2425,45.315,45.2425,45.2968,1563030.0
2021-09-20 15:55:00,50.0,50.03,49.99,50.0,2326369.0,45.2968,45.324,45.2878,45.2968,2326369.0
2021-09-21 09:30:00,50.35,50.39,50.26,50.31,831928.0,45.6139,45.6502,45.5324,45.5777,831928.0
2021-09-21 09:35:00,50.3,50.43,50.3,50.37,746060.0,45.5686,45.6864,45.5686,45.632,746060.0
2021-09-21 09:40:00,50.37,50.37,50.26,50.31,566082.0,45.632,45.632,45.5324,45.5777,566082.0
2021-09-21 09:45:00,50.32,50.45,50.32,50.43,1383912.0,45.5867,45.7045,45.5867,45.6864,1383912.0
2021-09-21 09:50:00,50.43,50.44,50.36,50.4,490343.0,45.6864,45.6955,45.623,45.6592,490343.0
2021-09-21 09:55:00,50.4,50.43,50.38,50.41,606049.0,45.6592,45.6864,45.6411,45.6683,606049.0
2021-09-21 10:00:00,50.41,50.43,50.36,50.42,700491.0,45.6683,45.6864,45.623,45.6773,700491.0
2021-09-21 10:05:00,50.41,50.42,50.24,50.24,626771.0,45.6683,45.6773,45.5143,45.5143,626771.0
2021-09-21 10:10:00,50.25,50.31,50.21,50.3,265451.0,45.5233,45.5777,45.4871,45.5686,265451.0
2021-09-21 10:15:00,50.3,50.34,50.24,50.28,528879.0,45.5686,45.6049,45.5143,45.5505,528879.0
2021-09-21 10:20:00,50.28,50.3,50.21,50.22,415766.0,45.5505,45.5686,45.4871,45.4961,415766.0
2021-09-21 10:25:00,50.22,50.28,50.19,50.28,335169.0,45.4961,45.5505,45.469,45.5505,335169.0
2021-09-21 10:30:00,50.28,50.3,50.24,50.26,514311.0,45.5505,45.5686,45.5143,45.5324,514311.0
2021-09-21 10:35:00,50.25,50.3,50.23,50.3,504173.0,45.5233,45.5686,45.5052,45.5686,504173.0
2021-09-21 10:40:00,50.3,50.34,50.29,50.32,967990.0,45.5686,45.6049,45.5596,45.5867,967990.0
2021-09-21 10:45:00,50.31,50.33,50.19,50.2,767658.0,45.5777,45.5958,45.469,45.478,767658.0
2021-09-21 10:50:00,50.2,50.21,50.15,50.18,521533.0,45.478,45.4871,45.4327,45.4599,521533.0
2021-09-21 10:55:00,50.18,50.2,50.16,50.19,516151.0,45.4599,45.478,45.4418,45.469,516151.0
2021-09-21 11:00:00,50.19,50.2,50.14,50.2,622932.0,45.469,45.478,45.4237,45.478,622932.0
2021-09-21 11:05:00,50.2,50.31,50.2,50.3,289207.0,45.478,45.5777,45.478,45.5686,289207.0
2021-09-21 11:10:00,50.3,50.3,50.25,50.27,330140.0,45.5686,45.5686,45.5233,45.5414,330140.0
2021-09-21 11:15:00,50.27,50.28,50.24,50.25,511022.0,45.5414,45.5505,45.5143,45.5233,511022.0
2021-09-21 11:20:00,50.25,50.25,50.22,50.22,328762.0,45.5233,45.5233,45.4961,45.4961,328762.0
2021-09-21 11:25:00,50.22,50.24,50.19,50.22,503318.0,45.4961,45.5143,45.469,45.4961,503318.0
2021-09-21 11:30:00,50.22,50.31,50.21,50.3,698633.0,45.4961,45.5777,45.4871,45.5686,698633.0
2021-09-21 11:35:00,50.3,50.32,50.26,50.28,495773.0,45.5686,45.5867,45.5324,45.5505,495773.0
2021-09-21 11:40:00,50.28,50.32,50.26,50.3,427189.0,45.5505,45.5867,45.5324,45.5686,427189.0
2021-09-21 11:45:00,50.3,50.32,50.28,50.3,378782.0,45.5686,45.5867,45.5505,45.5686,378782.0
2021-09-21 11:50:00,50.3,50.32,50.29,50.32,186915.0,45.5686,45.5867,45.5596,45.5867,186915.0
2021-09-21 11:55:00,50.32,50.35,50.31,50.34,255507.0,45.5867,45.6139,45.5777,45.6049,255507.0
2021-09-21 12:00:00,50.34,50.38,50.32,50.37,351948.0,45.6049,45.6411,45.5867,45.632,351948.0
2021-09-21 12:05:00,50.37,50.41,50.36,50.4,137126.0,45.632,45.6683,45.623,45.6592,137126.0
2021-09-21 12:10:00,50.4,50.43,50.39,50.41,151757.0,45.6592,45.6864,45.6502,45.6683,151757.0
2021-09-21 12:15:00,50.41,50.42,50.39,50.4,157182.0,45.6683,45.6773,45.6502,45.6592,157182.0
2021-09-21 12:20:00,50.4,50.44,50.4,50.41,653487.0,45.6592,45.6955,45.6592,45.6683,653487.0
2021-09-21 12:25:00,50.41,50.45,50.41,50.44,747447.0,45.6683,45.7045,45.6683,45.6955,747447.0
2021-09-21 12:30:00,50.45,50.46,50.43,50.46,290399.0,45.7045,45.7136,45.6864,45.7136,290399.0
2021-09-21 12:35:00,50.46,50.48,50.45,50.46,197657.0,45.7136,45.7317,45.7045,45.7136,197657.0
2021-09-21 12:40:00,50.47,50.47,50.43,50.45,142712.0,45.7226,45.7226,45.6864,45.7045,142712.0
2021-09-21 12:45:00,50.44,50.46,50.44,50.45,372623.0,45.6955,45.7136,45.6955,45.7045,372623.0
2021-09-21 12:50:00,50.45,50.46,50.36,50.4,467752.0,45.7045,45.7136,45.623,45.6592,467752.0
2021-09-21 12:55:00,50.4,50.46,50.4,50.43,312507.0,45.6592,45.7136,45.6592,45.6864,312507.0
2021-09-21 13:00:00,50.42,50.44,50.39,50.41,300983.0,45.6773,45.6955,45.6502,45.6683,300983.0
2021-09-21 13:05:00,50.42,50.44,50.4,50.41,261129.0,45.6773,45.6955,45.6592,45.6683,261129.0
2021-09-21 13:10:00,50.41,50.45,50.41,50.44,192633.0,45.6683,45.7045,45.6683,45.6955,192633.0
2021-09-21 13:15:00,50.43,50.45,50.41,50.45,109798.0,45.6864,45.7045,45.6683,45.7045,109798.0
2021-09-21 13:20:00,50.45,50.46,50.38,50.39,258684.0,45.7045,45.7136,45.6411,45.6502,258684.0
2021-09-21 13:25:00,50.39,50.42,50.37,50.39,224664.0,45.6502,45.6773,45.632,45.6502,224664.0
2021-09-21 13:30:00,50.39,50.41,50.38,50.41,201489.0,45.6502,45.6683,45.6411,45.6683,201489.0
2021-09-21 13:35:00,50.4,50.42,50.39,50.41,267145.0,45.6592,45.6773,45.6502,45.6683,267145.0
2021-09-21 13:40:00,50.41,50.42,50.39,50.4,153967.0,45.6683,45.6773,45.6502,45.6592,153967.0
2021-09-21 13:45:00,50.4,50.43,50.39,50.43,120419.0,45.6592,45.6864,45.6502,45.6864,120419.0
2021-09-21 13:50:00,50.43,50.45,50.36,50.38,111544.0,45.6864,45.7045,45.623,45.6411,111544.0
2021-09-21 13:55:00,50.38,50.42,50.37,50.41,326081.0,45.6411,45.6773,45.632,45.6683,326081.0
2021-09-21 14:00:00,50.42,50.46,50.42,50.44,304921.0,45.6773,45.7136,45.6773,45.6955,304921.0
2021-09-21 14:05:00,50.45,50.45,50.43,50.44,108124.0,45.7045,45.7045,45.6864,45.6955,108124.0
2021-09-21 14:10:00,50.45,50.45,50.42,50.43,166851.0,45.7045,45.7045,45.6773,45.6864,166851.0
2021-09-21 14:15:00,50.43,50.44,50.4,50.41,399064.0,45.6864,45.6955,45.6592,45.6683,399064.0
2021-09-21 14:20:00,50.41,50.41,50.38,50.38,135383.0,45.6683,45.6683,45.6411,45.6411,135383.0
2021-09-21 14:25:00,50.38,50.39,50.34,50.35,187229.0,45.6411,45.6502,45.6049,45.6139,187229.0
2021-09-21 14:30:00,50.34,50.39,50.34,50.38,147104.0,45.6049,45.6502,45.6049,45.6411,147104.0
2021-09-21 14:35:00,50.39,50.4,50.36,50.38,222076.0,45.6502,45.6592,45.623,45.6411,222076.0
2021-09-21 14:40:00,50.38,50.41,50.37,50.39,122279.0,45.6411,45.6683,45.632,45.6502,122279.0
2021-09-21 14:45:00,50.39,50.42,50.38,50.41,202997.0,45.6502,45.6773,45.6411,45.6683,202997.0
2021-09-21 14:50:00,50.41,50.5,50.41,50.45,308674.0,45.6683,45.7498,45.6683,45.7045,308674.0
2021-09-21 14:55:00,50.45,50.46,50.41,50.43,356126.0,45.7045,45.7136,45.6683,45.6864,356126.0
2021-09-21 15:00:00,50.43,50.47,50.43,50.44,264915.0,45.6864,45.7226,45.6864,45.6955,264915.0
2021-09-21 15:05:00,50.45,50.45,50.41,50.41,379255.0,45.7045,45.7045,45.6683,45.6683,379255.0
2021-09-21 15:10:00,50.42,50.46,50.41,50.46,242302.0,45.6773,45.7136,45.6683,45.7136,242302.0
2021-09-21 15:15:00,50.46,50.49,50.4,50.4,400448.0,45.7136,45.7408,45.6592,45.6592,400448.0
2021-09-21 15:20:00,50.4,50.43,50.39,50.41,185337.0,45.6592,45.6864,45.6502,45.6683,185337.0
2021-09-21 15:25:00,50.42,50.47,50.41,50.45,478043.0,45.6773,45.7226,45.6683,45.7045,478043.0
2021-09-21 15:30:00,50.45,50.47,50.44,50.47,625689.0,45.7045,45.7226,45.6955,45.7226,625689.0
2021-09-21 15:35:00,50.47,50.47,50.41,50.41,462036.0,45.7226,45.7226,45.6683,45.6683,462036.0
2021-09-21 15:40:00,50.41,50.45,50.4,50.43,582539.0,45.6683,45.7045,45.6592,45.6864,582539.0
2021-09-21 15:45:00,50.42,50.43,50.39,50.4,750401.0,45.6773,45.6864,45.6502,45.6592,750401.0
2021-09-21 15:50:00,50.4,50.42,50.39,50.4,1474727.0,45.6592,45.6773,45.6502,45.6592,1474727.0
2021-09-21 15:55:00,50.4,50.4,50.34,50.35,3312497.0,45.6592,45.6592,45.6049,45.6139,3312497.0
2021-09-22 09:30:00,50.83,50.94,50.82,50.91,1050379.0,46.0488,46.1484,46.0397,46.1212,1050379.0
2021-09-22 09:35:00,50.91,50.95,50.89,50.95,807553.0,46.1212,46.1575,46.1031,46.1575,807553.0
2021-09-22 09:40:00,50.95,51.02,50.94,50.98,656581.0,46.1575,46.2209,46.1484,46.1847,656581.0
2021-09-22 09:45:00,50.98,51.07,50.98,51.05,1243231.0,46.1847,46.2662,46.1847,46.2481,1243231.0
2021-09-22 09:50:00,51.05,51.14,51.04,51.11,885926.0,46.2481,46.3296,46.239,46.3024,885926.0
2021-09-22 09:55:00,51.11,51.19,51.1,51.15,704392.0,46.3024,46.3749,46.2934,46.3387,704392.0
2021-09-22 10:00:00,51.15,51.21,51.14,51.19,882816.0,46.3387,46.393,46.3296,46.3749,882816.0
2021-09-22 10:05:00,51.19,51.26,51.17,51.25,336001.0,46.3749,46.4383,46.3568,46.4293,336001.0
2021-09-22 10:10:00,51.25,51.28,51.2,51.24,767698.0,46.4293,46.4564,46.384,46.4202,767698.0
2021-09-22 10:15:00,51.23,51.27,51.23,51.26,521087.0,46.4111,46.4474,46.4111,46.4383,521087.0
2021-09-22 10:20:00,51.26,51.26,51.15,51.16,732623.0,46.4383,46.4383,46.3387,46.3477,732623.0
2021-09-22 10:25:00,51.16,51.21,51.08,51.08,972951.0,46.3477,46.393,46.2753,46.2753,972951.0
2021-09-22 10:30:00,51.09,51.11,51.05,51.08,516776.0,46.2843,46.3024,46.2481,46.2753,516776.0
2021-09-22 10:35:00,51.08,51.12,51.05,51.06,543748.0,46.2753,46.3115,46.2481,46.2571,543748.0
2021-09-22 10:40:00,51.06,51.12,51.05,51.11,511286.0,46.2571,46.3115,46.2481,46.3024,511286.0
2021-09-22 10:45:00,51.11,51.11,51.06,51.1,281336.0,46.3024,46.3024,46.2571,46.2934,281336.0
2021-09-22 10:50:00,51.1,51.1,51.02,51.04,287141.0,46.2934,46.2934,46.2209,46.239,287141.0
2021-09-22 10:55:00,51.04,51.1,51.02,51.09,469601.0,46.239,46.2934,46.2209,46.2843,469601.0
2021-09-22 11:00:00,51.1,51.14,51.06,51.13,573413.0,46.2934,46.3296,46.2571,46.3206,573413.0
2021-09-22 11:05:00,51.13,51.16,51.12,51.13,611165.0,46.3206,46.3477,46.3115,46.3206,611165.0
2021-09-22 11:10:00,51.12,51.16,51.11,51.15,477300.0,46.3115,46.3477,46.3024,46.3387,477300.0
2021-09-22 11:15:00,51.15,51.17,51.12,51.16,150691.0,46.3387,46.3568,46.3115,46.3477,150691.0
2021-09-22 11:20:00,51.16,51.18,51.14,51.15,188269.0,46.3477,46.3658,46.3296,46.3387,188269.0
2021-09-22 11:25:00,51.15,51.2,51.14,51.19,257238.0,46.3387,46.384,46.3296,46.3749,257238.0
2021-09-22 11:30:00,51.2,51.21,51.16,51.19,335111.0,46.384,46.393,46.3477,46.3749,335111.0
2021-09-22 11:35:00,51.19,51.21,51.18,51.21,223317.0,46.3749,46.393,46.3658,46.393,223317.0
2021-09-22 11:40:00,51.21,51.21,51.17,51.18,169154.0,46.393,46.393,46.3568,46.3658,169154.0
2021-09-22 11:45:00,51.19,51.21,51.17,51.18,256250.0,46.3749,46.393,46.3568,46.3658,256250.0
2021-09-22 11:50:00,51.18,51.31,51.16,51.19,2628358.0,46.3658,46.4836,46.3477,46.3749,2628358.0
2021-09-22 11:55:00,51.19,51.24,51.18,51.23,246740.0,46.3749,46.4202,46.3658,46.4111,246740.0
2021-09-22 12:00:00,51.23,51.25,51.2,51.21,409372.0,46.4111,46.4293,46.384,46.393,409372.0
2021-09-22 12:05:00,51.21,51.22,51.15,51.16,209166.0,46.393,46.4021,46.3387,46.3477,209166.0
2021-09-22 12:10:00,51.16,51.18,51.13,51.13,126832.0,46.3477,46.3658,46.3206,46.3206,126832.0
2021-09-22 12:15:00,51.14,51.16,51.12,51.15,413779.0,46.3296,46.3477,46.3115,46.3387,413779.0
2021-09-22 12:20:00,51.15,51.17,51.13,51.14,107885.0,46.3387,46.3568,46.3206,46.3296,107885.0
2021-09-22 12:25:00,51.13,51.16,51.13,51.15,84119.0,46.3206,46.3477,46.3206,46.3387,84119.0
2021-09-22 12:30:00,51.15,51.17,51.14,51.16,98805.0,46.3387,46.3568,46.3296,46.3477,98805.0
2021-09-22 12:35:00,51.16,51.18,51.13,51.14,137938.0,46.3477,46.3658,46.3206,46.3296,137938.0
2021-09-22 12:40:00,51.14,51.14,51.1,51.12,331859.0,46.3296,46.3296,46.2934,46.3115,331859.0
2021-09-22 12:45:00,51.12,51.13,51.1,51.12,147947.0,46.3115,46.3206,46.2934,46.3115,147947.0
2021-09-22 12:50:00,51.12,51.14,51.09,51.09,301817.0,46.3115,46.3296,46.2843,46.2843,301817.0
2021-09-22 12:55:00,51.1,51.13,51.09,51.11,137206.0,46.2934,46.3206,46.2843,46.3024,137206.0
2021-09-22 13:00:00,51.11,51.11,51.05,51.06,201257.0,46.3024,46.3024,46.2481,46.2571,201257.0
2021-09-22 13:05:00,51.06,51.11,51.06,51.1,248514.0,46.2571,46.3024,46.2571,46.2934,248514.0
2021-09-22 13:10:00,51.1,51.1,51.07,51.08,250026.0,46.2934,46.2934,46.2662,46.2753,250026.0
2021-09-22 13:15:00,51.08,51.09,51.06,51.06,191957.0,46.2753,46.2843,46.2571,46.2571,191957.0
2021-09-22 13:20:00,51.07,51.07,51.03,51.05,339068.0,46.2662,46.2662,46.23,46.2481,339068.0
2021-09-22 13:25:00,51.05,51.09,51.04,51.09,306169.0,46.2481,46.2843,46.239,46.2843,306169.0
2021-09-22 13:30:00,51.09,51.1,51.08,51.09,144257.0,46.2843,46.2934,46.2753,46.2843,144257.0
2021-09-22 13:35:00,51.08,51.09,51.07,51.09,116667.0,46.2753,46.2843,46.2662,46.2843,116667.0
2021-09-22 13:40:00,51.08,51.09,51.07,51.09,136794.0,46.2753,46.2843,46.2662,46.2843,136794.0
2021-09-22 13:45:00,51.09,51.09,51.07,51.08,147809.0,46.2843,46.2843,46.2662,46.2753,147809.0
2021-09-22 13:50:00,51.08,51.08,51.04,51.06,199443.0,46.2753,46.2753,46.239,46.2571,199443.0
2021-09-22 13:55:00,51.06,51.07,51.04,51.05,496479.0,46.2571,46.2662,46.239,46.2481,496479.0
2021-09-22 14:00:00,51.05,51.21,50.86,51.2,3329185.0,46.2481,46.393,46.0759,46.384,3329185.0
2021-09-22 14:05:00,51.21,51.25,51.12,51.18,510583.0,46.393,46.4293,46.3115,46.3658,510583.0
2021-09-22 14:10:00,51.18,51.29,51.17,51.28,252025.0,46.3658,46.4655,46.3568,46.4564,252025.0
2021-09-22 14:15:00,51.28,51.32,51.24,51.24,356700.0,46.4564,46.4927,46.4202,46.4202,356700.0
2021-09-22 14:20:00,51.24,51.27,51.21,51.25,340674.0,46.4202,46.4474,46.393,46.4293,340674.0
2021-09-22 14:25:00,51.24,51.33,51.23,51.32,191942.0,46.4202,46.5017,46.4111,46.4927,191942.0
2021-09-22 14:30:00,51.32,51.34,51.24,51.3,308407.0,46.4927,46.5108,46.4202,46.4746,308407.0
2021-09-22 14:35:00,51.3,51.34,51.13,51.15,943913.0,46.4746,46.5108,46.3206,46.3387,943913.0
2021-09-22 14:40:00,51.14,51.14,51.0,51.05,1306769.0,46.3296,46.3296,46.2028,46.2481,1306769.0
2021-09-22 14:45:00,51.04,51.07,50.93,50.94,669459.0,46.239,46.2662,46.1394,46.1484,669459.0
2021-09-22 14:50:00,50.94,51.02,50.86,50.98,785222.0,46.1484,46.2209,46.0759,46.1847,785222.0
2021-09-22 14:55:00,50.99,51.01,50.92,50.96,550286.0,46.1937,46.2118,46.1303,46.1665,550286.0
2021-09-22 15:00:00,50.96,50.96,50.9,50.94,518648.0,46.1665,46.1665,46.1122,46.1484,518648.0
2021-09-22 15:05:00,50.93,51.02,50.9,51.01,330452.0,46.1394,46.2209,46.1122,46.2118,330452.0
2021-09-22 15:10:00,51.01,51.05,50.99,51.03,255063.0,46.2118,46.2481,46.1937,46.23,255063.0
2021-09-22 15:15:00,51.03,51.13,51.0,51.13,193141.0,46.23,46.3206,46.2028,46.3206,193141.0
2021-09-22 15:20:00,51.13,51.17,51.1,51.12,515087.0,46.3206,46.3568,46.2934,46.3115,515087.0
2021-09-22 15:25:00,51.11,51.13,51.06,51.1,379270.0,46.3024,46.3206,46.2571,46.2934,379270.0
2021-09-22 15:30:00,51.1,51.12,51.04,51.07,514918.0,46.2934,46.3115,46.239,46.2662,514918.0
2021-09-22 15:35:00,51.07,51.11,51.05,51.11,458858.0,46.2662,46.3024,46.2481,46.3024,458858.0
2021-09-22 15:40:00,51.11,51.11,51.02,51.03,609104.0,46.3024,46.3024,46.2209,46.23,609104.0
2021-09-22 15:45:00,51.03,51.06,51.02,51.03,1170082.0,46.23,46.2571,46.2209,46.23,1170082.0
2021-09-22 15:50:00,51.03,51.04,51.0,51.03,1037766.0,46.23,46.239,46.2028,46.23,1037766.0
2021-09-22 15:55:00,51.02,51.03,50.98,51.01,2740140.0,46.2209,46.23,46.1847,46.2118,2740140.0
2021-09-23 09:30:00,51.23,51.24,51.13,51.13,1288336.0,46.4111,46.4202,46.3206,46.3206,1288336.0
2021-09-23 09:35:00,51.13,51.26,51.12,51.25,1043215.0,46.3206,46.4383,46.3115,46.4293,1043215.0
2021-09-23 09:40:00,51.26,51.28,51.22,51.26,600957.0,46.4383,46.4564,46.4021,46.4383,600957.0
2021-09-23 09:45:00,51.26,51.29,51.21,51.23,596403.0,46.4383,46.4655,46.393,46.4111,596403.0
2021-09-23 09:50:00,51.23,51.3,51.23,51.29,358296.0,46.4111,46.4746,46.4111,46.4655,358296.0
2021-09-23 09:55:00,51.29,51.33,51.29,51.31,748969.0,46.4655,46.5017,46.4655,46.4836,748969.0
2021-09-23 10:00:00,51.31,51.37,51.31,51.36,543425.0,46.4836,46.538,46.4836,46.5289,543425.0
2021-09-23 10:05:00,51.36,51.36,51.3,51.33,290703.0,46.5289,46.5289,46.4746,46.5017,290703.0
2021-09-23 10:10:00,51.33,51.37,51.32,51.35,303144.0,46.5017,46.538,46.4927,46.5199,303144.0
2021-09-23 10:15:00,51.35,51.37,51.24,51.25,787286.0,46.5199,46.538,46.4202,46.4293,787286.0
2021-09-23 10:20:00,51.25,51.34,51.25,51.33,785534.0,46.4293,46.5108,46.4293,46.5017,785534.0
2021-09-23 10:25:00,51.33,51.34,51.27,51.28,253868.0,46.5017,46.5108,46.4474,46.4564,253868.0
2021-09-23 10:30:00,51.27,51.31,51.26,51.31,243651.0,46.4474,46.4836,46.4383,46.4836,243651.0
2021-09-23 10:35:00,51.32,51.32,51.24,51.26,118200.0,46.4927,46.4927,46.4202,46.4383,118200.0
2021-09-23 10:40:00,51.26,51.27,51.24,51.26,190030.0,46.4383,46.4474,46.4202,46.4383,190030.0
2021-09-23 10:45:00,51.26,51.3,51.25,51.29,389430.0,46.4383,46.4746,46.4293,46.4655,389430.0
2021-09-23 10:50:00,51.29,51.32,51.28,51.31,720298.0,46.4655,46.4927,46.4564,46.4836,720298.0
2021-09-23 10:55:00,51.32,51.33,51.3,51.31,137320.0,46.4927,46.5017,46.4746,46.4836,137320.0
2021-09-23 11:00:00,51.31,51.32,51.27,51.29,284385.0,46.4836,46.4927,46.4474,46.4655,284385.0
2021-09-23 11:05:00,51.29,51.31,51.25,51.27,180667.0,46.4655,46.4836,46.4293,46.4474,180667.0
2021-09-23 11:10:00,51.27,51.29,51.26,51.28,88289.0,46.4474,46.4655,46.4383,46.4564,88289.0
2021-09-23 11:15:00,51.28,51.29,51.23,51.23,109525.0,46.4564,46.4655,46.4111,46.4111,109525.0
2021-09-23 11:20:00,51.23,51.24,51.2,51.23,241181.0,46.4111,46.4202,46.384,46.4111,241181.0
2021-09-23 11:25:00,51.23,51.29,51.23,51.27,224541.0,46.4111,46.4655,46.4111,46.4474,224541.0
2021-09-23 11:30:00,51.27,51.28,51.25,51.27,242928.0,46.4474,46.4564,46.4293,46.4474,242928.0
2021-09-23 11:35:00,51.27,51.29,51.25,51.29,88378.0,46.4474,46.4655,46.4293,46.4655,88378.0
2021-09-23 11:40:00,51.28,51.28,51.22,51.24,184433.0,46.4564,46.4564,46.4021,46.4202,184433.0
2021-09-23 11:45:00,51.24,51.27,51.23,51.26,559797.0,46.4202,46.4474,46.4111,46.4383,559797.0
2021-09-23 11:50:00,51.26,51.28,51.24,51.27,224402.0,46.4383,46.4564,46.4202,46.4474,224402.0
2021-09-23 11:55:00,51.28,51.3,51.27,51.3,300549.0,46.4564,46.4746,46.4474,46.4746,300549.0
2021-09-23 12:00:00,51.3,51.3,51.25,51.27,93761.0,46.4746,46.4746,46.4293,46.4474,93761.0
2021-09-23 12:05:00,51.27,51.29,51.25,51.29,773750.0,46.4474,46.4655,46.4293,46.4655,773750.0
2021-09-23 12:10:00,51.29,51.33,51.28,51.3,1059645.0,46.4655,46.5017,46.4564,46.4746,1059645.0
2021-09-23 12:15:00,51.3,51.31,51.29,51.3,140225.0,46.4746,46.4836,46.4655,46.4746,140225.0
2021-09-23 12:20:00,51.31,51.32,51.3,51.3,83100.0,46.4836,46.4927,46.4746,46.4746,83100.0
2021-09-23 12:25:00,51.3,51.34,51.29,51.33,193058.0,46.4746,46.5108,46.4655,46.5017,193058.0
2021-09-23 12:30:00,51.33,51.34,51.32,51.33,62057.0,46.5017,46.5108,46.4927,46.5017,62057.0
2021-09-23 12:35:00,51.34,51.36,51.33,51.36,84204.0,46.5108,46.5289,46.5017,46.5289,84204.0
2021-09-23 12:40:00,51.36,51.36,51.33,51.35,76421.0,46.5289,46.5289,46.5017,46.5199,76421.0
2021-09-23 12:45:00,51.35,51.37,51.34,51.36,74538.0,46.5199,46.538,46.5108,46.5289,74538.0
2021-09-23 12:50:00,51.37,51.37,51.34,51.35,155852.0,46.538,46.538,46.5108,46.5199,155852.0
2021-09-23 12:55:00,51.35,51.36,51.33,51.34,163529.0,46.5199,46.5289,46.5017,46.5108,163529.0
2021-09-23 13:00:00,51.34,51.36,51.33,51.35,111769.0,46.5108,46.5289,46.5017,46.5199,111769.0
2021-09-23 13:05:00,51.36,51.41,51.35,51.4,193529.0,46.5289,46.5742,46.5199,46.5652,193529.0
2021-09-23 13:10:00,51.41,51.41,51.38,51.39,111134.0,46.5742,46.5742,46.547,46.5561,111134.0
2021-09-23 13:15:00,51.39,51.4,51.38,51.4,88503.0,46.5561,46.5652,46.547,46.5652,88503.0
2021-09-23 13:20:00,51.4,51.41,51.38,51.4,98964.0,46.5652,46.5742,46.547,46.5652,98964.0
2021-09-23 13:25:00,51.41,51.41,51.39,51.41,58349.0,46.5742,46.5742,46.5561,46.5742,58349.0
2021-09-23 13:30:00,51.41,51.43,51.39,51.4,104790.0,46.5742,46.5923,46.5561,46.5652,104790.0
2021-09-23 13:35:00,51.4,51.42,51.4,51.41,183592.0,46.5652,46.5833,46.5652,46.5742,183592.0
2021-09-23 13:40:00,51.42,51.42,51.4,51.42,135354.0,46.5833,46.5833,46.5652,46.5833,135354.0
2021-09-23 13:45:00,51.42,51.42,51.4,51.41,315150.0,46.5833,46.5833,46.5652,46.5742,315150.0
2021-09-23 13:50:00,51.41,51.44,51.4,51.43,307336.0,46.5742,46.6014,46.5652,46.5923,307336.0
2021-09-23 13:55:00,51.43,51.44,51.42,51.42,126501.0,46.5923,46.6014,46.5833,46.5833,126501.0
2021-09-23 14:00:00,51.43,51.43,51.39,51.4,89168.0,46.5923,46.5923,46.5561,46.5652,89168.0
2021-09-23 14:05:00,51.4,51.4,51.36,51.37,58269.0,46.5652,46.5652,46.5289,46.538,58269.0
2021-09-23 14:10:00,51.36,51.37,51.35,51.36,77237.0,46.5289,46.538,46.5199,46.5289,77237.0
2021-09-23 14:15:00,51.37,51.37,51.35,51.35,16414.0,46.538,46.538,46.5199,46.5199,16414.0
2021-09-23 14:20:00,51.36,51.38,51.35,51.35,91924.0,46.5289,46.547,46.5199,46.5199,91924.0
2021-09-23 14:25:00,51.36,51.37,51.34,51.36,67034.0,46.5289,46.538,46.5108,46.5289,67034.0
2021-09-23 14:30:00,51.36,51.38,51.35,51.38,195584.0,46.5289,46.547,46.5199,46.547,195584.0
2021-09-23 14:35:00,51.37,51.38,51.35,51.36,48597.0,46.538,46.547,46.5199,46.5289,48597.0
2021-09-23 14:40:00,51.37,51.37,51.34,51.34,95251.0,46.538,46.538,46.5108,46.5108,95251.0
2021-09-23 14:45:00,51.35,51.35,51.33,51.35,68639.0,46.5199,46.5199,46.5017,46.5199,68639.0
2021-09-23 14:50:00,51.35,51.36,51.34,51.35,72007.0,46.5199,46.5289,46.5108,46.5199,72007.0
2021-09-23 14:55:00,51.35,51.38,51.34,51.37,80784.0,46.5199,46.547,46.5108,46.538,80784.0
2021-09-23 15:00:00,51.37,51.37,51.34,51.36,83086.0,46.538,46.538,46.5108,46.5289,83086.0
2021-09-23 15:05:00,51.35,51.36,51.33,51.34,55638.0,46.5199,46.5289,46.5017,46.5108,55638.0
2021-09-23 15:10:00,51.34,51.34,51.32,51.33,87056.0,46.5108,46.5108,46.4927,46.5017,87056.0
2021-09-23 15:15:00,51.33,51.35,51.32,51.34,110485.0,46.5017,46.5199,46.4927,46.5108,110485.0
2021-09-23 15:20:00,51.34,51.36,51.33,51.36,138396.0,46.5108,46.5289,46.5017,46.5289,138396.0
2021-09-23 15:25:00,51.36,51.36,51.34,51.35,230778.0,46.5289,46.5289,46.5108,46.5199,230778.0
2021-09-23 15:30:00,51.35,51.37,51.34,51.37,111738.0,46.5199,46.538,46.5108,46.538,111738.0
2021-09-23 15:35:00,51.38,51.38,51.37,51.38,53495.0,46.547,46.547,46.538,46.547,53495.0
2021-09-23 15:40:00,51.38,51.4,51.37,51.39,265323.0,46.547,46.5652,46.538,46.5561,265323.0
2021-09-23 15:45:00,51.39,51.39,51.36,51.39,514708.0,46.5561,46.5561,46.5289,46.5561,514708.0
2021-09-23 15:50:00,51.39,51.4,51.37,51.4,1333923.0,46.5561,46.5652,46.538,46.5652,1333923.0
2021-09-23 15:55:00,51.4,51.41,51.37,51.38,1712223.0,46.5652,46.5742,46.538,46.547,1712223.0
2021-09-24 09:30:00,50.85,50.91,50.81,50.91,1037573.0,46.0669,46.1212,46.0307,46.1212,1037573.0
2021-09-24 09:35:00,50.91,50.95,50.89,50.9,782416.0,46.1212,46.1575,46.1031,46.1122,782416.0
2021-09-24 09:40:00,50.9,50.92,50.82,50.84,178341.0,46.1122,46.1303,46.0397,46.0578,178341.0
2021-09-24 09:45:00,50.83,50.83,50.76,50.78,590809.0,46.0488,46.0488,45.9854,46.0035,590809.0
2021-09-24 09:50:00,50.78,50.82,50.77,50.8,508677.0,46.0035,46.0397,45.9944,46.0216,508677.0
2021-09-24 09:55:00,50.79,50.83,50.79,50.83,232434.0,46.0125,46.0488,46.0125,46.0488,232434.0
2021-09-24 10:00:00,50.84,50.88,50.82,50.88,540881.0,46.0578,46.0941,46.0397,46.0941,540881.0
2021-09-24 10:05:00,50.88,50.89,50.82,50.84,713115.0,46.0941,46.1031,46.0397,46.0578,713115.0
2021-09-24 10:10:00,50.84,50.85,50.76,50.77,524531.0,46.0578,46.0669,45.9854,45.9944,524531.0
2021-09-24 10:15:00,50.76,50.8,50.72,50.77,523928.0,45.9854,46.0216,45.9491,45.9944,523928.0
2021-09-24 10:20:00,50.77,50.82,50.76,50.81,267461.0,45.9944,46.0397,45.9854,46.0307,267461.0
2021-09-24 10:25:00,50.81,50.82,50.78,50.79,305618.0,46.0307,46.0397,46.0035,46.0125,305618.0
2021-09-24 10:30:00,50.79,50.82,50.77,50.78,348323.0,46.0125,46.0397,45.9944,46.0035,348323.0
2021-09-24 10:35:00,50.78,50.81,50.77,50.78,230617.0,46.0035,46.0307,45.9944,46.0035,230617.0
2021-09-24 10:40:00,50.79,50.82,50.77,50.8,223263.0,46.0125,46.0397,45.9944,46.0216,223263.0
2021-09-24 10:45:00,50.8,50.83,50.77,50.8,301597.0,46.0216,46.0488,45.9944,46.0216,301597.0
2021-09-24 10:50:00,50.79,50.8,50.76,50.77,242501.0,46.0125,46.0216,45.9854,45.9944,242501.0
2021-09-24 10:55:00,50.77,50.83,50.77,50.83,718048.0,45.9944,46.0488,45.9944,46.0488,718048.0
2021-09-24 11:00:00,50.83,50.85,50.8,50.85,326451.0,46.0488,46.0669,46.0216,46.0669,326451.0
2021-09-24 11:05:00,50.85,50.85,50.81,50.83,263900.0,46.0669,46.0669,46.0307,46.0488,263900.0
2021-09-24 11:10:00,50.83,50.85,50.81,50.83,193904.0,46.0488,46.0669,46.0307,46.0488,193904.0
2021-09-24 11:15:00,50.83,50.86,50.81,50.85,354124.0,46.0488,46.0759,46.0307,46.0669,354124.0
2021-09-24 11:20:00,50.85,50.85,50.82,50.83,119227.0,46.0669,46.0669,46.0397,46.0488,119227.0
2021-09-24 11:25:00,50.83,50.84,50.81,50.81,206834.0,46.0488,46.0578,46.0307,46.0307,206834.0
2021-09-24 11:30:00,50.81,50.85,50.81,50.84,145815.0,46.0307,46.0669,46.0307,46.0578,145815.0
2021-09-24 11:35:00,50.84,50.84,50.79,50.81,362927.0,46.0578,46.0578,46.0125,46.0307,362927.0
2021-09-24 11:40:00,50.81,50.82,50.79,50.79,105442.0,46.0307,46.0397,46.0125,46.0125,105442.0
2021-09-24 11:45:00,50.79,50.81,50.77,50.81,353613.0,46.0125,46.0307,45.9944,46.0307,353613.0
2021-09-24 11:50:00,50.81,50.86,50.8,50.86,175527.0,46.0307,46.0759,46.0216,46.0759,175527.0
2021-09-24 11:55:00,50.86,50.86,50.84,50.85,101914.0,46.0759,46.0759,46.0578,46.0669,101914.0
2021-09-24 12:00:00,50.85,50.87,50.84,50.87,85370.0,46.0669,46.085,46.0578,46.085,85370.0
2021-09-24 12:05:00,50.87,50.89,50.86,50.87,126239.0,46.085,46.1031,46.0759,46.085,126239.0
2021-09-24 12:10:00,50.87,50.91,50.86,50.9,76986.0,46.085,46.1212,46.0759,46.1122,76986.0
2021-09-24 12:15:00,50.9,50.92,50.89,50.91,50185.0,46.1122,46.1303,46.1031,46.1212,50185.0
2021-09-24 12:20:00,50.91,50.92,50.89,50.91,309144.0,46.1212,46.1303,46.1031,46.1212,309144.0
2021-09-24 12:25:00,50.91,50.92,50.89,50.9,191673.0,46.1212,46.1303,46.1031,46.1122,191673.0
2021-09-24 12:30:00,50.91,50.92,50.86,50.87,188615.0,46.1212,46.1303,46.0759,46.085,188615.0
2021-09-24 12:35:00,50.87,50.88,50.86,50.87,98915.0,46.085,46.0941,46.0759,46.085,98915.0
2021-09-24 12:40:00,50.87,50.89,50.86,50.88,172075.0,46.085,46.1031,46.0759,46.0941,172075.0
2021-09-24 12:45:00,50.87,50.89,50.86,50.89,160313.0,46.085,46.1031,46.0759,46.1031,160313.0
2021-09-24 12:50:00,50.88,50.89,50.86,50.88,116396.0,46.0941,46.1031,46.0759,46.0941,116396.0
2021-09-24 12:55:00,50.87,50.88,50.86,50.87,117696.0,46.085,46.0941,46.0759,46.085,117696.0
2021-09-24 13:00:00,50.87,50.88,50.85,50.87,72590.0,46.085,46.0941,46.0669,46.085,72590.0
2021-09-24 13:05:00,50.87,50.89,50.86,50.87,105374.0,46.085,46.1031,46.0759,46.085,105374.0
2021-09-24 13:10:00,50.87,50.88,50.86,50.88,98950.0,46.085,46.0941,46.0759,46.0941,98950.0
2021-09-24 13:15:00,50.87,50.88,50.86,50.87,101320.0,46.085,46.0941,46.0759,46.085,101320.0
2021-09-24 13:20:00,50.87,50.89,50.86,50.86,61414.0,46.085,46.1031,46.0759,46.0759,61414.0
2021-09-24 13:25:00,50.87,50.87,50.86,50.87,38994.0,46.085,46.085,46.0759,46.085,38994.0
2021-09-24 13:30:00,50.87,50.87,50.84,50.85,140512.0,46.085,46.085,46.0578,46.0669,140512.0
2021-09-24 13:35:00,50.85,50.85,50.83,50.85,223635.0,46.0669,46.0669,46.0488,46.0669,223635.0
2021-09-24 13:40:00,50.85,50.86,50.84,50.85,234555.0,46.0669,46.0759,46.0578,46.0669,234555.0
2021-09-24 13:45:00,50.85,50.85,50.84,50.85,27840.0,46.0669,46.0669,46.0578,46.0669,27840.0
2021-09-24 13:50:00,50.85,50.85,50.83,50.84,158988.0,46.0669,46.0669,46.0488,46.0578,158988.0
2021-09-24 13:55:00,50.84,50.84,50.81,50.82,19082.0,46.0578,46.0578,46.0307,46.0397,19082.0
2021-09-24 14:00:00,50.82,50.85,50.81,50.84,624401.0,46.0397,46.0669,46.0307,46.0578,624401.0
2021-09-24 14:05:00,50.84,50.85,50.83,50.84,99156.0,46.0578,46.0669,46.0488,46.0578,99156.0
2021-09-24 14:10:00,50.84,50.84,50.82,50.83,86367.0,46.0578,46.0578,46.0397,46.0488,86367.0
2021-09-24 14:15:00,50.83,50.84,50.82,50.84,93749.0,46.0488,46.0578,46.0397,46.0578,93749.0
2021-09-24 14:20:00,50.84,50.84,50.81,50.82,123641.0,46.0578,46.0578,46.0307,46.0397,123641.0
2021-09-24 14:25:00,50.82,50.84,50.81,50.84,121910.0,46.0397,46.0578,46.0307,46.0578,121910.0
2021-09-24 14:30:00,50.84,50.85,50.83,50.85,57631.0,46.0578,46.0669,46.0488,46.0669,57631.0
2021-09-24 14:35:00,50.85,50.86,50.84,50.85,184507.0,46.0669,46.0759,46.0578,46.0669,184507.0
2021-09-24 14:40:00,50.85,50.85,50.83,50.84,27434.0,46.0669,46.0669,46.0488,46.0578,27434.0
2021-09-24 14:45:00,50.84,50.85,50.83,50.84,31115.0,46.0578,46.0669,46.0488,46.0578,31115.0
2021-09-24 14:50:00,50.85,50.86,50.84,50.86,113443.0,46.0669,46.0759,46.0578,46.0759,113443.0
2021-09-24 14:55:00,50.86,50.88,50.85,50.87,107253.0,46.0759,46.0941,46.0669,46.085,107253.0
2021-09-24 15:00:00,50.87,50.88,50.84,50.85,55877.0,46.085,46.0941,46.0578,46.0669,55877.0
2021-09-24 15:05:00,50.85,50.85,50.82,50.84,104062.0,46.0669,46.0669,46.0397,46.0578,104062.0
2021-09-24 15:10:00,50.83,50.84,50.81,50.83,66658.0,46.0488,46.0578,46.0307,46.0488,66658.0
2021-09-24 15:15:00,50.83,50.83,50.82,50.82,161211.0,46.0488,46.0488,46.0397,46.0397,161211.0
2021-09-24 15:20:00,50.83,50.83,50.8,50.82,334146.0,46.0488,46.0488,46.0216,46.0397,334146.0
2021-09-24 15:25:00,50.81,50.82,50.77,50.78,422902.0,46.0307,46.0397,45.9944,46.0035,422902.0
2021-09-24 15:30:00,50.78,50.79,50.77,50.78,411973.0,46.0035,46.0125,45.9944,46.0035,411973.0
2021-09-24 15:35:00,50.78,50.78,50.74,50.75,638186.0,46.0035,46.0035,45.9672,45.9763,638186.0
2021-09-24 15:40:00,50.75,50.75,50.73,50.75,695059.0,45.9763,45.9763,45.9582,45.9763,695059.0
2021-09-24 15:45:00,50.75,50.75,50.73,50.74,638068.0,45.9763,45.9763,45.9582,45.9672,638068.0
2021-09-24 15:50:00,50.73,50.81,50.73,50.8,1584879.0,45.9582,46.0307,45.9582,46.0216,1584879.0
2021-09-24 15:55:00,50.8,50.81,50.76,50.77,2524314.0,46.0216,46.0307,45.9854,45.9944,2524314.0
2021-09-27 09:30:00,50.83,50.87,50.77,50.77,1033301.0,46.0488,46.085,45.9944,45.9944,1033301.0
2021-09-27 09:35:00,50.77,50.77,50.67,50.69,709297.0,45.9944,45.9944,45.9038,45.9219,709297.0
2021-09-27 09:40:00,50.69,50.78,50.68,50.77,343692.0,45.9219,46.0035,45.9129,45.9944,343692.0
2021-09-27 09:45:00,50.76,50.83,50.75,50.81,416412.0,45.9854,46.0488,45.9763,46.0307,416412.0
2021-09-27 09:50:00,50.8,50.85,50.79,50.83,623535.0,46.0216,46.0669,46.0125,46.0488,623535.0
2021-09-27 09:55:00,50.84,50.92,50.81,50.88,991295.0,46.0578,46.1303,46.0307,46.0941,991295.0
2021-09-27 10:00:00,50.89,50.93,50.85,50.91,373016.0,46.1031,46.1394,46.0669,46.1212,373016.0
2021-09-27 10:05:00,50.91,50.99,50.9,50.95,443424.0,46.1212,46.1937,46.1122,46.1575,443424.0
2021-09-27 10:10:00,50.95,50.97,50.9,50.93,348862.0,46.1575,46.1756,46.1122,46.1394,348862.0
2021-09-27 10:15:00,50.94,50.99,50.93,50.99,257971.0,46.1484,46.1937,46.1394,46.1937,257971.0
2021-09-27 10:20:00,50.99,51.05,50.98,51.01,844554.0,46.1937,46.2481,46.1847,46.2118,844554.0
2021-09-27 10:25:00,51.01,51.03,50.99,51.02,268132.0,46.2118,46.23,46.1937,46.2209,268132.0
2021-09-27 10:30:00,51.02,51.03,50.98,50.98,303997.0,46.2209,46.23,46.1847,46.1847,303997.0
2021-09-27 10:35:00,50.99,51.03,50.98,51.03,157838.0,46.1937,46.23,46.1847,46.23,157838.0
2021-09-27 10:40:00,51.03,51.04,51.02,51.03,205029.0,46.23,46.239,46.2209,46.23,205029.0
2021-09-27 10:45:00,51.03,51.07,51.02,51.07,977035.0,46.23,46.2662,46.2209,46.2662,977035.0
2021-09-27 10:50:00,51.06,51.08,51.05,51.06,386053.0,46.2571,46.2753,46.2481,46.2571,386053.0
2021-09-27 10:55:00,51.06,51.08,51.03,51.03,238429.0,46.2571,46.2753,46.23,46.23,238429.0
2021-09-27 11:00:00,51.04,51.08,51.03,51.08,426175.0,46.239,46.2753,46.23,46.2753,426175.0
2021-09-27 11:05:00,51.07,51.08,51.01,51.02,325942.0,46.2662,46.2753,46.2118,46.2209,325942.0
2021-09-27 11:10:00,51.02,51.06,51.02,51.05,242883.0,46.2209,46.2571,46.2209,46.2481,242883.0
2021-09-27 11:15:00,51.04,51.1,51.04,51.1,245613.0,46.239,46.2934,46.239,46.2934,245613.0
2021-09-27 11:20:00,51.1,51.11,51.06,51.07,230108.0,46.2934,46.3024,46.2571,46.2662,230108.0
2021-09-27 11:25:00,51.06,51.07,51.04,51.04,138342.0,46.2571,46.2662,46.239,46.239,138342.0
2021-09-27 11:30:00,51.04,51.09,51.04,51.07,169556.0,46.239,46.2843,46.239,46.2662,169556.0
2021-09-27 11:35:00,51.07,51.08,51.02,51.03,197985.0,46.2662,46.2753,46.2209,46.23,197985.0
2021-09-27 11:40:00,51.03,51.05,51.0,51.01,162484.0,46.23,46.2481,46.2028,46.2118,162484.0
2021-09-27 11:45:00,51.01,51.02,50.97,51.02,281654.0,46.2118,46.2209,46.1756,46.2209,281654.0
2021-09-27 11:50:00,51.02,51.02,51.01,51.02,150293.0,46.2209,46.2209,46.2118,46.2209,150293.0
2021-09-27 11:55:00,51.02,51.06,51.02,51.05,158433.0,46.2209,46.2571,46.2209,46.2481,158433.0
2021-09-27 12:00:00,51.04,51.06,51.02,51.06,1283444.0,46.239,46.2571,46.2209,46.2571,1283444.0
2021-09-27 12:05:00,51.06,51.08,51.05,51.08,612210.0,46.2571,46.2753,46.2481,46.2753,612210.0
2021-09-27 12:10:00,51.08,51.11,51.07,51.11,460166.0,46.2753,46.3024,46.2662,46.3024,460166.0
2021-09-27 12:15:00,51.1,51.12,51.09,51.12,498803.0,46.2934,46.3115,46.2843,46.3115,498803.0
2021-09-27 12:20:00,51.12,51.14,51.1,51.13,475334.0,46.3115,46.3296,46.2934,46.3206,475334.0
2021-09-27 12:25:00,51.13,51.14,51.11,51.12,391517.0,46.3206,46.3296,46.3024,46.3115,391517.0
2021-09-27 12:30:00,51.12,51.12,51.1,51.1,270724.0,46.3115,46.3115,46.2934,46.2934,270724.0
2021-09-27 12:35:00,51.1,51.12,51.09,51.12,148953.0,46.2934,46.3115,46.2843,46.3115,148953.0
2021-09-27 12:40:00,51.12,51.13,51.11,51.12,261921.0,46.3115,46.3206,46.3024,46.3115,261921.0
2021-09-27 12:45:00,51.11,51.11,51.08,51.09,138481.0,46.3024,46.3024,46.2753,46.2843,138481.0
2021-09-27 12:50:00,51.08,51.09,51.07,51.08,129167.0,46.2753,46.2843,46.2662,46.2753,129167.0
2021-09-27 12:55:00,51.08,51.1,51.07,51.09,276746.0,46.2753,46.2934,46.2662,46.2843,276746.0
2021-09-27 13:00:00,51.09,51.12,51.08,51.11,449619.0,46.2843,46.3115,46.2753,46.3024,449619.0
2021-09-27 13:05:00,51.11,51.15,51.1,51.14,230291.0,46.3024,46.3387,46.2934,46.3296,230291.0
2021-09-27 13:10:00,51.14,51.15,51.12,51.15,337704.0,46.3296,46.3387,46.3115,46.3387,337704.0
2021-09-27 13:15:00,51.14,51.19,51.14,51.19,277857.0,46.3296,46.3749,46.3296,46.3749,277857.0
2021-09-27 13:20:00,51.18,51.19,51.16,51.18,158537.0,46.3658,46.3749,46.3477,46.3658,158537.0
2021-09-27 13:25:00,51.19,51.2,51.17,51.2,358044.0,46.3749,46.384,46.3568,46.384,358044.0
2021-09-27 13:30:00,51.2,51.2,51.16,51.16,271957.0,46.384,46.384,46.3477,46.3477,271957.0
2021-09-27 13:35:00,51.16,51.19,51.14,51.18,239038.0,46.3477,46.3749,46.3296,46.3658,239038.0
2021-09-27 13:40:00,51.18,51.19,51.16,51.17,195408.0,46.3658,46.3749,46.3477,46.3568,195408.0
2021-09-27 13:45:00,51.17,51.19,51.15,51.19,116964.0,46.3568,46.3749,46.3387,46.3749,116964.0
2021-09-27 13:50:00,51.19,51.2,51.18,51.2,85220.0,46.3749,46.384,46.3658,46.384,85220.0
2021-09-27 13:55:00,51.19,51.21,51.18,51.2,86958.0,46.3749,46.393,46.3658,46.384,86958.0
2021-09-27 14:00:00,51.2,51.21,51.19,51.21,45921.0,46.384,46.393,46.3749,46.393,45921.0
2021-09-27 14:05:00,51.21,51.22,51.19,51.2,56835.0,46.393,46.4021,46.3749,46.384,56835.0
2021-09-27 14:10:00,51.2,51.2,51.14,51.16,403033.0,46.384,46.384,46.3296,46.3477,403033.0
2021-09-27 14:15:00,51.16,51.18,51.15,51.17,73147.0,46.3477,46.3658,46.3387,46.3568,73147.0
2021-09-27 14:20:00,51.17,51.17,51.14,51.17,142397.0,46.3568,46.3568,46.3296,46.3568,142397.0
2021-09-27 14:25:00,51.16,51.17,51.15,51.17,101423.0,46.3477,46.3568,46.3387,46.3568,101423.0
2021-09-27 14:30:00,51.16,51.17,51.15,51.16,92894.0,46.3477,46.3568,46.3387,46.3477,92894.0
2021-09-27 14:35:00,51.16,51.16,51.13,51.15,188663.0,46.3477,46.3477,46.3206,46.3387,188663.0
2021-09-27 14:40:00,51.15,51.15,51.13,51.14,189419.0,46.3387,46.3387,46.3206,46.3296,189419.0
2021-09-27 14:45:00,51.14,51.15,51.12,51.13,138255.0,46.3296,46.3387,46.3115,46.3206,138255.0
2021-09-27 14:50:00,51.13,51.14,51.12,51.13,282831.0,46.3206,46.3296,46.3115,46.3206,282831.0
2021-09-27 14:55:00,51.13,51.13,51.09,51.1,263412.0,46.3206,46.3206,46.2843,46.2934,263412.0
2021-09-27 15:00:00,51.1,51.14,51.09,51.12,96858.0,46.2934,46.3296,46.2843,46.3115,96858.0
2021-09-27 15:05:00,51.13,51.15,51.12,51.15,137272.0,46.3206,46.3387,46.3115,46.3387,137272.0
2021-09-27 15:10:00,51.14,51.18,51.14,51.18,219607.0,46.3296,46.3658,46.3296,46.3658,219607.0
2021-09-27 15:15:00,51.18,51.19,51.16,51.19,199924.0,46.3658,46.3749,46.3477,46.3749,199924.0
2021-09-27 15:20:00,51.19,51.19,51.16,51.16,91295.0,46.3749,46.3749,46.3477,46.3477,91295.0
2021-09-27 15:25:00,51.16,51.17,51.15,51.16,155489.0,46.3477,46.3568,46.3387,46.3477,155489.0
2021-09-27 15:30:00,51.17,51.19,51.16,51.17,173413.0,46.3568,46.3749,46.3477,46.3568,173413.0
2021-09-27 15:35:00,51.16,51.23,51.15,51.2,549204.0,46.3477,46.4111,46.3387,46.384,549204.0
2021-09-27 15:40:00,51.2,51.21,51.18,51.2,190262.0,46.384,46.393,46.3658,46.384,190262.0
2021-09-27 15:45:00,51.2,51.2,51.15,51.16,167366.0,46.384,46.384,46.3387,46.3477,167366.0
2021-09-27 15:50:00,51.15,51.16,51.11,51.12,596913.0,46.3387,46.3477,46.3024,46.3115,596913.0
2021-09-27 15:55:00,51.12,51.15,51.1,51.11,2703793.0,46.3115,46.3387,46.2934,46.3024,2703793.0
2021-09-28 09:30:00,50.86,50.92,50.82,50.82,1036311.0,46.0759,46.1303,46.0397,46.0397,1036311.0
2021-09-28 09:35:00,50.83,50.84,50.77,50.78,761623.0,46.0488,46.0578,45.9944,46.0035,761623.0
2021-09-28 09:40:00,50.77,50.81,50.68,50.68,847276.0,45.9944,46.0307,45.9129,45.9129,847276.0
2021-09-28 09:45:00,50.68,50.7,50.62,50.62,794730.0,45.9129,45.931,45.8585,45.8585,794730.0
2021-09-28 09:50:00,50.62,50.63,50.58,50.63,1410754.0,45.8585,45.8676,45.8223,45.8676,1410754.0
2021-09-28 09:55:00,50.63,50.71,50.61,50.66,488762.0,45.8676,45.9401,45.8495,45.8948,488762.0
2021-09-28 10:00:00,50.65,50.66,50.55,50.62,725578.0,45.8857,45.8948,45.7951,45.8585,725578.0
2021-09-28 10:05:00,50.62,50.63,50.52,50.53,546674.0,45.8585,45.8676,45.7679,45.777,546674.0
2021-09-28 10:10:00,50.52,50.54,50.48,50.52,1117651.0,45.7679,45.786,45.7317,45.7679,1117651.0
2021-09-28 10:15:00,50.51,50.54,50.45,50.48,992837.0,45.7589,45.786,45.7045,45.7317,992837.0
2021-09-28 10:20:00,50.48,50.55,50.44,50.54,899659.0,45.7317,45.7951,45.6955,45.786,899659.0
2021-09-28 10:25:00,50.54,50.56,50.47,50.55,412946.0,45.786,45.8042,45.7226,45.7951,412946.0
2021-09-28 10:30:00,50.55,50.58,50.5,50.53,581336.0,45.7951,45.8223,45.7498,45.777,581336.0
2021-09-28 10:35:00,50.53,50.59,50.46,50.56,711817.0,45.777,45.8313,45.7136,45.8042,711817.0
2021-09-28 10:40:00,50.56,50.58,50.52,50.55,467214.0,45.8042,45.8223,45.7679,45.7951,467214.0
2021-09-28 10:45:00,50.55,50.57,50.51,50.52,437202.0,45.7951,45.8132,45.7589,45.7679,437202.0
2021-09-28 10:50:00,50.52,50.55,50.48,50.49,499919.0,45.7679,45.7951,45.7317,45.7408,499919.0
2021-09-28 10:55:00,50.49,50.51,50.45,50.48,404367.0,45.7408,45.7589,45.7045,45.7317,404367.0
2021-09-28 11:00:00,50.49,50.52,50.46,50.47,345640.0,45.7408,45.7679,45.7136,45.7226,345640.0
2021-09-28 11:05:00,50.48,50.49,50.42,50.42,267190.0,45.7317,45.7408,45.6773,45.6773,267190.0
2021-09-28 11:10:00,50.42,50.44,50.38,50.39,358225.0,45.6773,45.6955,45.6411,45.6502,358225.0
2021-09-28 11:15:00,50.38,50.41,50.34,50.41,192769.0,45.6411,45.6683,45.6049,45.6683,192769.0
2021-09-28 11:20:00,50.4,50.47,50.4,50.43,1360338.0,45.6592,45.7226,45.6592,45.6864,1360338.0
2021-09-28 11:25:00,50.44,50.47,50.4,50.43,270542.0,45.6955,45.7226,45.6592,45.6864,270542.0
2021-09-28 11:30:00,50.42,50.45,50.39,50.44,324075.0,45.6773,45.7045,45.6502,45.6955,324075.0
2021-09-28 11:35:00,50.44,50.45,50.4,50.42,415750.0,45.6955,45.7045,45.6592,45.6773,415750.0
2021-09-28 11:40:00,50.42,50.42,50.37,50.38,471471.0,45.6773,45.6773,45.632,45.6411,471471.0
2021-09-28 11:45:00,50.38,50.4,50.35,50.38,396397.0,45.6411,45.6592,45.6139,45.6411,396397.0
2021-09-28 11:50:00,50.37,50.4,50.35,50.39,800650.0,45.632,45.6592,45.6139,45.6502,800650.0
2021-09-28 11:55:00,50.39,50.41,50.38,50.4,352439.0,45.6502,45.6683,45.6411,45.6592,352439.0
2021-09-28 12:00:00,50.39,50.4,50.37,50.4,1455565.0,45.6502,45.6592,45.632,45.6592,1455565.0
2021-09-28 12:05:00,50.4,50.43,50.37,50.43,533698.0,45.6592,45.6864,45.632,45.6864,533698.0
2021-09-28 12:10:00,50.43,50.48,50.41,50.46,268108.0,45.6864,45.7317,45.6683,45.7136,268108.0
2021-09-28 12:15:00,50.46,50.49,50.44,50.47,566257.0,45.7136,45.7408,45.6955,45.7226,566257.0
2021-09-28 12:20:00,50.47,50.5,50.46,50.49,672611.0,45.7226,45.7498,45.7136,45.7408,672611.0
2021-09-28 12:25:00,50.49,50.52,50.49,50.5,420208.0,45.7408,45.7679,45.7408,45.7498,420208.0
2021-09-28 12:30:00,50.5,50.5,50.45,50.47,662138.0,45.7498,45.7498,45.7045,45.7226,662138.0
2021-09-28 12:35:00,50.47,50.47,50.42,50.43,252021.0,45.7226,45.7226,45.6773,45.6864,252021.0
2021-09-28 12:40:00,50.43,50.43,50.38,50.39,180337.0,45.6864,45.6864,45.6411,45.6502,180337.0
2021-09-28 12:45:00,50.39,50.4,50.36,50.37,597813.0,45.6502,45.6592,45.623,45.632,597813.0
2021-09-28 12:50:00,50.36,50.39,50.35,50.36,628891.0,45.623,45.6502,45.6139,45.623,628891.0
2021-09-28 12:55:00,50.36,50.39,50.33,50.36,251368.0,45.623,45.6502,45.5958,45.623,251368.0
2021-09-28 13:00:00,50.35,50.37,50.31,50.34,509809.0,45.6139,45.632,45.5777,45.6049,509809.0
2021-09-28 13:05:00,50.34,50.38,50.3,50.36,356612.0,45.6049,45.6411,45.5686,45.623,356612.0
2021-09-28 13:10:00,50.36,50.37,50.33,50.36,208913.0,45.623,45.632,45.5958,45.623,208913.0
2021-09-28 13:15:00,50.35,50.38,50.34,50.37,182926.0,45.6139,45.6411,45.6049,45.632,182926.0
2021-09-28 13:20:00,50.37,50.41,50.37,50.41,108897.0,45.632,45.6683,45.632,45.6683,108897.0
2021-09-28 13:25:00,50.41,50.46,50.41,50.41,217459.0,45.6683,45.7136,45.6683,45.6683,217459.0
2021-09-28 13:30:00,50.41,50.41,50.36,50.36,171852.0,45.6683,45.6683,45.623,45.623,171852.0
2021-09-28 13:35:00,50.37,50.4,50.36,50.39,104598.0,45.632,45.6592,45.623,45.6502,104598.0
2021-09-28 13:40:00,50.4,50.44,50.38,50.38,158236.0,45.6592,45.6955,45.6411,45.6411,158236.0
2021-09-28 13:45:00,50.38,50.4,50.36,50.37,79106.0,45.6411,45.6592,45.623,45.632,79106.0
2021-09-28 13:50:00,50.37,50.38,50.34,50.35,277292.0,45.632,45.6411,45.6049,45.6139,277292.0
2021-09-28 13:55:00,50.35,50.36,50.33,50.34,56863.0,45.6139,45.623,45.5958,45.6049,56863.0
2021-09-28 14:00:00,50.34,50.36,50.32,50.34,201541.0,45.6049,45.623,45.5867,45.6049,201541.0
2021-09-28 14:05:00,50.34,50.36,50.32,50.34,223505.0,45.6049,45.623,45.5867,45.6049,223505.0
2021-09-28 14:10:00,50.33,50.33,50.28,50.3,209518.0,45.5958,45.5958,45.5505,45.5686,209518.0
2021-09-28 14:15:00,50.3,50.37,50.29,50.36,553314.0,45.5686,45.632,45.5596,45.623,553314.0
2021-09-28 14:20:00,50.37,50.43,50.37,50.42,159028.0,45.632,45.6864,45.632,45.6773,159028.0
2021-09-28 14:25:00,50.43,50.46,50.41,50.45,368545.0,45.6864,45.7136,45.6683,45.7045,368545.0
2021-09-28 14:30:00,50.45,50.45,50.41,50.41,225014.0,45.7045,45.7045,45.6683,45.6683,225014.0
2021-09-28 14:35:00,50.41,50.44,50.4,50.44,294536.0,45.6683,45.6955,45.6592,45.6955,294536.0
2021-09-28 14:40:00,50.44,50.49,50.43,50.49,201220.0,45.6955,45.7408,45.6864,45.7408,201220.0
2021-09-28 14:45:00,50.48,50.53,50.48,50.52,289097.0,45.7317,45.777,45.7317,45.7679,289097.0
2021-09-28 14:50:00,50.52,50.54,50.5,50.52,292035.0,45.7679,45.786,45.7498,45.7679,292035.0
2021-09-28 14:55:00,50.52,50.55,50.51,50.53,241691.0,45.7679,45.7951,45.7589,45.777,241691.0
2021-09-28 15:00:00,50.52,50.56,50.51,50.53,371866.0,45.7679,45.8042,45.7589,45.777,371866.0
2021-09-28 15:05:00,50.53,50.57,50.52,50.54,396054.0,45.777,45.8132,45.7679,45.786,396054.0
2021-09-28 15:10:00,50.54,50.57,50.53,50.54,153777.0,45.786,45.8132,45.777,45.786,153777.0
2021-09-28 15:15:00,50.54,50.57,50.53,50.53,230718.0,45.786,45.8132,45.777,45.777,230718.0
2021-09-28 15:20:00,50.53,50.57,50.49,50.5,346257.0,45.777,45.8132,45.7408,45.7498,346257.0
2021-09-28 15:25:00,50.5,50.5,50.46,50.47,552488.0,45.7498,45.7498,45.7136,45.7226,552488.0
2021-09-28 15:30:00,50.46,50.47,50.44,50.46,387362.0,45.7136,45.7226,45.6955,45.7136,387362.0
2021-09-28 15:35:00,50.46,50.51,50.45,50.47,578638.0,45.7136,45.7589,45.7045,45.7226,578638.0
2021-09-28 15:40:00,50.46,50.51,50.46,50.47,526630.0,45.7136,45.7589,45.7136,45.7226,526630.0
2021-09-28 15:45:00,50.47,50.49,50.42,50.43,548073.0,45.7226,45.7408,45.6773,45.6864,548073.0
2021-09-28 15:50:00,50.42,50.44,50.39,50.41,1441270.0,45.6773,45.6955,45.6502,45.6683,1441270.0
2021-09-28 15:55:00,50.41,50.48,50.39,50.47,2149196.0,45.6683,45.7317,45.6502,45.7226,2149196.0
2021-09-29 09:30:00,50.32,50.36,50.23,50.26,1600722.0,45.5867,45.623,45.5052,45.5324,1600722.0
2021-09-29 09:35:00,50.26,50.3,50.23,50.28,857899.0,45.5324,45.5686,45.5052,45.5505,857899.0
2021-09-29 09:40:00,50.29,50.32,50.23,50.24,461260.0,45.5596,45.5867,45.5052,45.5143,461260.0
2021-09-29 09:45:00,50.24,50.35,50.22,50.35,350840.0,45.5143,45.6139,45.4961,45.6139,350840.0
2021-09-29 09:50:00,50.36,50.46,50.34,50.42,510234.0,45.623,45.7136,45.6049,45.6773,510234.0
2021-09-29 09:55:00,50.42,50.45,50.38,50.41,317451.0,45.6773,45.7045,45.6411,45.6683,317451.0
2021-09-29 10:00:00,50.41,50.45,50.37,50.39,648472.0,45.6683,45.7045,45.632,45.6502,648472.0
2021-09-29 10:05:00,50.39,50.42,50.36,50.42,290250.0,45.6502,45.6773,45.623,45.6773,290250.0
2021-09-29 10:10:00,50.42,50.42,50.34,50.36,292620.0,45.6773,45.6773,45.6049,45.623,292620.0
2021-09-29 10:15:00,50.36,50.39,50.35,50.39,260668.0,45.623,45.6502,45.6139,45.6502,260668.0
2021-09-29 10:20:00,50.39,50.44,50.39,50.42,378847.0,45.6502,45.6955,45.6502,45.6773,378847.0
2021-09-29 10:25:00,50.41,50.43,50.37,50.37,265945.0,45.6683,45.6864,45.632,45.632,265945.0
2021-09-29 10:30:00,50.38,50.38,50.3,50.32,671764.0,45.6411,45.6411,45.5686,45.5867,671764.0
2021-09-29 10:35:00,50.33,50.36,50.31,50.32,503322.0,45.5958,45.623,45.5777,45.5867,503322.0
2021-09-29 10:40:00,50.32,50.37,50.32,50.37,401087.0,45.5867,45.632,45.5867,45.632,401087.0
2021-09-29 10:45:00,50.37,50.42,50.34,50.4,332810.0,45.632,45.6773,45.6049,45.6592,332810.0
2021-09-29 10:50:00,50.4,50.42,50.37,50.39,714328.0,45.6592,45.6773,45.632,45.6502,714328.0
2021-09-29 10:55:00,50.39,50.4,50.36,50.39,250405.0,45.6502,45.6592,45.623,45.6502,250405.0
2021-09-29 11:00:00,50.4,50.4,50.34,50.36,513580.0,45.6592,45.6592,45.6049,45.623,513580.0
2021-09-29 11:05:00,50.37,50.41,50.35,50.36,374556.0,45.632,45.6683,45.6139,45.623,374556.0
2021-09-29 11:10:00,50.36,50.36,50.32,50.32,191165.0,45.623,45.623,45.5867,45.5867,191165.0
2021-09-29 11:15:00,50.32,50.32,50.27,50.31,307651.0,45.5867,45.5867,45.5414,45.5777,307651.0
2021-09-29 11:20:00,50.3,50.32,50.28,50.29,368933.0,45.5686,45.5867,45.5505,45.5596,368933.0
2021-09-29 11:25:00,50.29,50.3,50.26,50.27,254059.0,45.5596,45.5686,45.5324,45.5414,254059.0
2021-09-29 11:30:00,50.28,50.28,50.23,50.24,366017.0,45.5505,45.5505,45.5052,45.5143,366017.0
2021-09-29 11:35:00,50.24,50.25,50.16,50.17,747590.0,45.5143,45.5233,45.4418,45.4509,747590.0
2021-09-29 11:40:00,50.17,50.2,50.16,50.19,224897.0,45.4509,45.478,45.4418,45.469,224897.0
2021-09-29 11:45:00,50.19,50.25,50.18,50.24,211337.0,45.469,45.5233,45.4599,45.5143,211337.0
2021-09-29 11:50:00,50.24,50.26,50.2,50.2,140105.0,45.5143,45.5324,45.478,45.478,140105.0
2021-09-29 11:55:00,50.21,50.22,50.18,50.21,606183.0,45.4871,45.4961,45.4599,45.4871,606183.0
2021-09-29 12:00:00,50.2,50.24,50.2,50.23,307111.0,45.478,45.5143,45.478,45.5052,307111.0
2021-09-29 12:05:00,50.23,50.23,50.2,50.2,200243.0,45.5052,45.5052,45.478,45.478,200243.0
2021-09-29 12:10:00,50.19,50.19,50.14,50.16,276156.0,45.469,45.469,45.4237,45.4418,276156.0
2021-09-29 12:15:00,50.15,50.17,50.13,50.16,293424.0,45.4327,45.4509,45.4146,45.4418,293424.0
2021-09-29 12:20:00,50.16,50.16,50.08,50.09,202992.0,45.4418,45.4418,45.3693,45.3784,202992.0
2021-09-29 12:25:00,50.09,50.1,50.06,50.08,311355.0,45.3784,45.3874,45.3512,45.3693,311355.0
2021-09-29 12:30:00,50.07,50.12,50.07,50.1,247982.0,45.3603,45.4056,45.3603,45.3874,247982.0
2021-09-29 12:35:00,50.1,50.1,50.06,50.09,609683.0,45.3874,45.3874,45.3512,45.3784,609683.0
2021-09-29 12:40:00,50.09,50.1,50.06,50.08,557122.0,45.3784,45.3874,45.3512,45.3693,557122.0
2021-09-29 12:45:00,50.08,50.09,50.05,50.08,385066.0,45.3693,45.3784,45.3421,45.3693,385066.0
2021-09-29 12:50:00,50.08,50.13,50.07,50.11,389093.0,45.3693,45.4146,45.3603,45.3965,389093.0
2021-09-29 12:55:00,50.11,50.11,50.08,50.08,226331.0,45.3965,45.3965,45.3693,45.3693,226331.0
2021-09-29 13:00:00,50.09,50.1,50.06,50.06,214159.0,45.3784,45.3874,45.3512,45.3512,214159.0
2021-09-29 13:05:00,50.06,50.09,50.05,50.09,404198.0,45.3512,45.3784,45.3421,45.3784,404198.0
2021-09-29 13:10:00,50.1,50.11,50.08,50.09,301973.0,45.3874,45.3965,45.3693,45.3784,301973.0
2021-09-29 13:15:00,50.09,50.12,50.07,50.1,159419.0,45.3784,45.4056,45.3603,45.3874,159419.0
2021-09-29 13:20:00,50.1,50.11,50.07,50.09,440112.0,45.3874,45.3965,45.3603,45.3784,440112.0
2021-09-29 13:25:00,50.09,50.1,50.04,50.05,266833.0,45.3784,45.3874,45.3331,45.3421,266833.0
2021-09-29 13:30:00,50.04,50.05,50.0,50.03,105834.0,45.3331,45.3421,45.2968,45.324,105834.0
2021-09-29 13:35:00,50.03,50.03,49.99,50.0,123611.0,45.324,45.324,45.2878,45.2968,123611.0
2021-09-29 13:40:00,50.01,50.04,49.98,50.03,158269.0,45.3059,45.3331,45.2787,45.324,158269.0
2021-09-29 13:45:00,50.02,50.05,50.0,50.01,141678.0,45.315,45.3421,45.2968,45.3059,141678.0
2021-09-29 13:50:00,50.01,50.04,50.0,50.04,88506.0,45.3059,45.3331,45.2968,45.3331,88506.0
2021-09-29 13:55:00,50.04,50.05,50.03,50.05,83467.0,45.3331,45.3421,45.324,45.3421,83467.0
2021-09-29 14:00:00,50.04,50.05,50.02,50.03,182004.0,45.3331,45.3421,45.315,45.324,182004.0
2021-09-29 14:05:00,50.03,50.09,50.01,50.08,376750.0,45.324,45.3784,45.3059,45.3693,376750.0
2021-09-29 14:10:00,50.09,50.14,50.08,50.14,460311.0,45.3784,45.4237,45.3693,45.4237,460311.0
2021-09-29 14:15:00,50.14,50.17,50.12,50.15,259862.0,45.4237,45.4509,45.4056,45.4327,259862.0
2021-09-29 14:20:00,50.15,50.16,50.12,50.15,147397.0,45.4327,45.4418,45.4056,45.4327,147397.0
2021-09-29 14:25:00,50.15,50.16,50.14,50.15,95977.0,45.4327,45.4418,45.4237,45.4327,95977.0
2021-09-29 14:30:00,50.15,50.18,50.14,50.18,639879.0,45.4327,45.4599,45.4237,45.4599,639879.0
2021-09-29 14:35:00,50.18,50.18,50.15,50.15,198298.0,45.4599,45.4599,45.4327,45.4327,198298.0
2021-09-29 14:40:00,50.15,50.2,50.14,50.19,179393.0,45.4327,45.478,45.4237,45.469,179393.0
2021-09-29 14:45:00,50.19,50.21,50.17,50.2,659257.0,45.469,45.4871,45.4509,45.478,659257.0
2021-09-29 14:50:00,50.2,50.22,50.19,50.21,327202.0,45.478,45.4961,45.469,45.4871,327202.0
2021-09-29 14:55:00,50.21,50.21,50.18,50.2,248268.0,45.4871,45.4871,45.4599,45.478,248268.0
2021-09-29 15:00:00,50.19,50.21,50.15,50.16,183763.0,45.469,45.4871,45.4327,45.4418,183763.0
2021-09-29 15:05:00,50.16,50.21,50.15,50.19,544934.0,45.4418,45.4871,45.4327,45.469,544934.0
2021-09-29 15:10:00,50.19,50.21,50.18,50.21,104752.0,45.469,45.4871,45.4599,45.4871,104752.0
2021-09-29 15:15:00,50.21,50.21,50.17,50.19,141414.0,45.4871,45.4871,45.4509,45.469,141414.0
2021-09-29 15:20:00,50.19,50.19,50.14,50.15,239929.0,45.469,45.469,45.4237,45.4327,239929.0
2021-09-29 15:25:00,50.15,50.17,50.14,50.16,158211.0,45.4327,45.4509,45.4237,45.4418,158211.0
2021-09-29 15:30:00,50.16,50.17,50.14,50.15,141311.0,45.4418,45.4509,45.4237,45.4327,141311.0
2021-09-29 15:35:00,50.15,50.15,50.11,50.12,285764.0,45.4327,45.4327,45.3965,45.4056,285764.0
2021-09-29 15:40:00,50.12,50.13,50.09,50.09,399492.0,45.4056,45.4146,45.3784,45.3784,399492.0
2021-09-29 15:45:00,50.09,50.1,50.05,50.06,613102.0,45.3784,45.3874,45.3421,45.3512,613102.0
2021-09-29 15:50:00,50.05,50.06,49.99,50.0,769874.0,45.3421,45.3512,45.2878,45.2968,769874.0
2021-09-29 15:55:00,50.0,50.01,49.96,49.99,4682873.0,45.2968,45.3059,45.2606,45.2878,4682873.0
2021-09-30 09:30:00,50.55,50.67,50.52,50.64,1710496.0,45.7951,45.9038,45.7679,45.8766,1710496.0
2021-09-30 09:35:00,50.64,50.7,50.54,50.55,1304472.0,45.8766,45.931,45.786,45.7951,1304472.0
2021-09-30 09:40:00,50.56,50.64,50.54,50.63,967566.0,45.8042,45.8766,45.786,45.8676,967566.0
2021-09-30 09:45:00,50.64,50.69,50.57,50.69,1158173.0,45.8766,45.9219,45.8132,45.9219,1158173.0
2021-09-30 09:50:00,50.69,50.73,50.66,50.71,1598927.0,45.9219,45.9582,45.8948,45.9401,1598927.0
2021-09-30 09:55:00,50.71,50.71,50.56,50.58,696418.0,45.9401,45.9401,45.8042,45.8223,696418.0
2021-09-30 10:00:00,50.58,50.59,50.52,50.54,1402779.0,45.8223,45.8313,45.7679,45.786,1402779.0
2021-09-30 10:05:00,50.54,50.57,50.47,50.54,1198008.0,45.786,45.8132,45.7226,45.786,1198008.0
2021-09-30 10:10:00,50.54,50.57,50.51,50.53,710297.0,45.786,45.8132,45.7589,45.777,710297.0
2021-09-30 10:15:00,50.53,50.57,50.51,50.52,413677.0,45.777,45.8132,45.7589,45.7679,413677.0
2021-09-30 10:20:00,50.52,50.54,50.44,50.47,878842.0,45.7679,45.786,45.6955,45.7226,878842.0
2021-09-30 10:25:00,50.47,50.54,50.46,50.51,506974.0,45.7226,45.786,45.7136,45.7589,506974.0
2021-09-30 10:30:00,50.5,50.52,50.45,50.5,847378.0,45.7498,45.7679,45.7045,45.7498,847378.0
2021-09-30 10:35:00,50.5,50.52,50.46,50.48,1181694.0,45.7498,45.7679,45.7136,45.7317,1181694.0
2021-09-30 10:40:00,50.48,50.5,50.42,50.48,874505.0,45.7317,45.7498,45.6773,45.7317,874505.0
2021-09-30 10:45:00,50.48,50.55,50.47,50.51,271061.0,45.7317,45.7951,45.7226,45.7589,271061.0
2021-09-30 10:50:00,50.51,50.52,50.46,50.47,326842.0,45.7589,45.7679,45.7136,45.7226,326842.0
2021-09-30 10:55:00,50.47,50.48,50.42,50.46,542495.0,45.7226,45.7317,45.6773,45.7136,542495.0
2021-09-30 11:00:00,50.46,50.52,50.44,50.51,445778.0,45.7136,45.7679,45.6955,45.7589,445778.0
2021-09-30 11:05:00,50.51,50.59,50.5,50.58,769361.0,45.7589,45.8313,45.7498,45.8223,769361.0
2021-09-30 11:10:00,50.59,50.61,50.57,50.6,414550.0,45.8313,45.8495,45.8132,45.8404,414550.0
2021-09-30 11:15:00,50.6,50.71,50.6,50.7,704435.0,45.8404,45.9401,45.8404,45.931,704435.0
2021-09-30 11:20:00,50.7,50.73,50.68,50.71,651175.0,45.931,45.9582,45.9129,45.9401,651175.0
2021-09-30 11:25:00,50.71,50.74,50.68,50.73,614352.0,45.9401,45.9672,45.9129,45.9582,614352.0
2021-09-30 11:30:00,50.73,50.74,50.63,50.64,323285.0,45.9582,45.9672,45.8676,45.8766,323285.0
2021-09-30 11:35:00,50.63,50.65,50.56,50.6,730090.0,45.8676,45.8857,45.8042,45.8404,730090.0
2021-09-30 11:40:00,50.59,50.6,50.54,50.57,793006.0,45.8313,45.8404,45.786,45.8132,793006.0
2021-09-30 11:45:00,50.56,50.59,50.44,50.46,405030.0,45.8042,45.8313,45.6955,45.7136,405030.0
2021-09-30 11:50:00,50.46,50.48,50.37,50.44,1542614.0,45.7136,45.7317,45.632,45.6955,1542614.0
2021-09-30 11:55:00,50.44,50.47,50.42,50.46,491614.0,45.6955,45.7226,45.6773,45.7136,491614.0
2021-09-30 12:00:00,50.46,50.49,50.42,50.44,222432.0,45.7136,45.7408,45.6773,45.6955,222432.0
2021-09-30 12:05:00,50.44,50.45,50.37,50.37,281810.0,45.6955,45.7045,45.632,45.632,281810.0
2021-09-30 12:10:00,50.37,50.39,50.3,50.34,411104.0,45.632,45.6502,45.5686,45.6049,411104.0
2021-09-30 12:15:00,50.33,50.35,50.3,50.32,418595.0,45.5958,45.6139,45.5686,45.5867,418595.0
2021-09-30 12:20:00,50.32,50.37,50.31,50.33,352698.0,45.5867,45.632,45.5777,45.5958,352698.0
2021-09-30 12:25:00,50.33,50.38,50.33,50.34,170971.0,45.5958,45.6411,45.5958,45.6049,170971.0
2021-09-30 12:30:00,50.34,50.35,50.28,50.33,441442.0,45.6049,45.6139,45.5505,45.5958,441442.0
2021-09-30 12:35:00,50.33,50.36,50.31,50.34,222924.0,45.5958,45.623,45.5777,45.6049,222924.0
2021-09-30 12:40:00,50.34,50.36,50.32,50.33,239592.0,45.6049,45.623,45.5867,45.5958,239592.0
2021-09-30 12:45:00,50.33,50.39,50.3,50.38,305806.0,45.5958,45.6502,45.5686,45.6411,305806.0
2021-09-30 12:50:00,50.39,50.41,50.37,50.38,733698.0,45.6502,45.6683,45.632,45.6411,733698.0
2021-09-30 12:55:00,50.39,50.39,50.34,50.36,228870.0,45.6502,45.6502,45.6049,45.623,228870.0
2021-09-30 13:00:00,50.35,50.42,50.33,50.42,161186.0,45.6139,45.6773,45.5958,45.6773,161186.0
2021-09-30 13:05:00,50.43,50.46,50.41,50.46,209931.0,45.6864,45.7136,45.6683,45.7136,209931.0
2021-09-30 13:10:00,50.46,50.49,50.43,50.45,457450.0,45.7136,45.7408,45.6864,45.7045,457450.0
2021-09-30 13:15:00,50.45,50.48,50.39,50.43,502235.0,45.7045,45.7317,45.6502,45.6864,502235.0
2021-09-30 13:20:00,50.43,50.45,50.38,50.38,314239.0,45.6864,45.7045,45.6411,45.6411,314239.0
2021-09-30 13:25:00,50.39,50.4,50.35,50.37,435117.0,45.6502,45.6592,45.6139,45.632,435117.0
2021-09-30 13:30:00,50.36,50.37,50.33,50.35,190152.0,45.623,45.632,45.5958,45.6139,190152.0
2021-09-30 13:35:00,50.36,50.4,50.33,50.39,335477.0,45.623,45.6592,45.5958,45.6502,335477.0
2021-09-30 13:40:00,50.38,50.39,50.36,50.39,258687.0,45.6411,45.6502,45.623,45.6502,258687.0
2021-09-30 13:45:00,50.39,50.4,50.35,50.38,398361.0,45.6502,45.6592,45.6139,45.6411,398361.0
2021-09-30 13:50:00,50.38,50.43,50.37,50.43,260547.0,45.6411,45.6864,45.632,45.6864,260547.0
2021-09-30 13:55:00,50.42,50.44,50.4,50.42,307806.0,45.6773,45.6955,45.6592,45.6773,307806.0
2021-09-30 14:00:00,50.43,50.48,50.42,50.43,468960.0,45.6864,45.7317,45.6773,45.6864,468960.0
2021-09-30 14:05:00,50.44,50.5,50.43,50.5,467616.0,45.6955,45.7498,45.6864,45.7498,467616.0
2021-09-30 14:10:00,50.5,50.52,50.46,50.51,506076.0,45.7498,45.7679,45.7136,45.7589,506076.0
2021-09-30 14:15:00,50.52,50.52,50.45,50.45,299699.0,45.7679,45.7679,45.7045,45.7045,299699.0
2021-09-30 14:20:00,50.45,50.47,50.43,50.45,159867.0,45.7045,45.7226,45.6864,45.7045,159867.0
2021-09-30 14:25:00,50.45,50.48,50.43,50.48,244858.0,45.7045,45.7317,45.6864,45.7317,244858.0
2021-09-30 14:30:00,50.48,50.51,50.47,50.51,220998.0,45.7317,45.7589,45.7226,45.7589,220998.0
2021-09-30 14:35:00,50.51,50.52,50.47,50.47,250022.0,45.7589,45.7679,45.7226,45.7226,250022.0
2021-09-30 14:40:00,50.48,50.53,50.47,50.51,194485.0,45.7317,45.777,45.7226,45.7589,194485.0
2021-09-30 14:45:00,50.51,50.55,50.5,50.54,359523.0,45.7589,45.7951,45.7498,45.786,359523.0
2021-09-30 14:50:00,50.54,50.57,50.5,50.51,282972.0,45.786,45.8132,45.7498,45.7589,282972.0
2021-09-30 14:55:00,50.5,50.52,50.49,50.5,200388.0,45.7498,45.7679,45.7408,45.7498,200388.0
2021-09-30 15:00:00,50.5,50.52,50.44,50.46,431086.0,45.7498,45.7679,45.6955,45.7136,431086.0
2021-09-30 15:05:00,50.46,50.51,50.45,50.5,438784.0,45.7136,45.7589,45.7045,45.7498,438784.0
2021-09-30 15:10:00,50.5,50.54,50.5,50.53,423106.0,45.7498,45.786,45.7498,45.777,423106.0
2021-09-30 15:15:00,50.53,50.57,50.52,50.54,536208.0,45.777,45.8132,45.7679,45.786,536208.0
2021-09-30 15:20:00,50.53,50.54,50.49,50.49,480353.0,45.777,45.786,45.7408,45.7408,480353.0
2021-09-30 15:25:00,50.49,50.51,50.45,50.45,779812.0,45.7408,45.7589,45.7045,45.7045,779812.0
2021-09-30 15:30:00,50.46,50.54,50.45,50.54,754305.0,45.7136,45.786,45.7045,45.786,754305.0
2021-09-30 15:35:00,50.54,50.55,50.5,50.51,517728.0,45.786,45.7951,45.7498,45.7589,517728.0
2021-09-30 15:40:00,50.51,50.52,50.47,50.48,656622.0,45.7589,45.7679,45.7226,45.7317,656622.0
2021-09-30 15:45:00,50.47,50.48,50.4,50.43,907848.0,45.7226,45.7317,45.6592,45.6864,907848.0
2021-09-30 15:50:00,50.43,50.44,50.37,50.39,1537546.0,45.6864,45.6955,45.632,45.6502,1537546.0
2021-09-30 15:55:00,50.38,50.4,50.33,50.36,6109083.0,45.6411,45.6592,45.5958,45.623,6109083.0
2021-10-01 09:30:00,50.37,50.51,50.36,50.46,1248894.0,45.632,45.7589,45.623,45.7136,1248894.0
2021-10-01 09:35:00,50.46,50.48,50.32,50.32,1187485.0,45.7136,45.7317,45.5867,45.5867,1187485.0
2021-10-01 09:40:00,50.32,50.35,50.3,50.3,780976.0,45.5867,45.6139,45.5686,45.5686,780976.0
2021-10-01 09:45:00,50.3,50.31,50.22,50.26,775544.0,45.5686,45.5777,45.4961,45.5324,775544.0
2021-10-01 09:50:00,50.26,50.3,50.22,50.24,1398032.0,45.5324,45.5686,45.4961,45.5143,1398032.0
2021-10-01 09:55:00,50.23,50.24,50.16,50.22,714871.0,45.5052,45.5143,45.4418,45.4961,714871.0
2021-10-01 10:00:00,50.22,50.28,50.14,50.15,1287909.0,45.4961,45.5505,45.4237,45.4327,1287909.0
2021-10-01 10:05:00,50.15,50.25,50.12,50.2,527168.0,45.4327,45.5233,45.4056,45.478,527168.0
2021-10-01 10:10:00,50.21,50.27,50.16,50.23,565211.0,45.4871,45.5414,45.4418,45.5052,565211.0
2021-10-01 10:15:00,50.23,50.23,50.07,50.08,955314.0,45.5052,45.5052,45.3603,45.3693,955314.0
2021-10-01 10:20:00,50.09,50.11,50.0,50.03,680996.0,45.3784,45.3965,45.2968,45.324,680996.0
2021-10-01 10:25:00,50.02,50.06,49.99,50.03,735798.0,45.315,45.3512,45.2878,45.324,735798.0
2021-10-01 10:30:00,50.04,50.06,49.99,50.01,862882.0,45.3331,45.3512,45.2878,45.3059,862882.0
2021-10-01 10:35:00,50.0,50.06,49.97,49.99,704549.0,45.2968,45.3512,45.2697,45.2878,704549.0
2021-10-01 10:40:00,49.98,50.05,49.93,49.94,657891.0,45.2787,45.3421,45.2334,45.2425,657891.0
2021-10-01 10:45:00,49.93,49.99,49.89,49.99,632188.0,45.2334,45.2878,45.1972,45.2878,632188.0
2021-10-01 10:50:00,49.99,50.01,49.89,49.9,714195.0,45.2878,45.3059,45.1972,45.2062,714195.0
2021-10-01 10:55:00,49.89,50.01,49.88,50.0,701269.0,45.1972,45.3059,45.1881,45.2968,701269.0
2021-10-01 11:00:00,50.0,50.06,49.99,50.02,986540.0,45.2968,45.3512,45.2878,45.315,986540.0
2021-10-01 11:05:00,50.02,50.04,49.96,49.96,457555.0,45.315,45.3331,45.2606,45.2606,457555.0
2021-10-01 11:10:00,49.96,50.09,49.94,50.07,706070.0,45.2606,45.3784,45.2425,45.3603,706070.0
2021-10-01 11:15:00,50.07,50.08,49.99,50.07,581925.0,45.3603,45.3693,45.2878,45.3603,581925.0
2021-10-01 11:20:00,50.07,50.15,50.05,50.15,424214.0,45.3603,45.4327,45.3421,45.4327,424214.0
2021-10-01 11:25:00,50.15,50.17,50.12,50.14,798450.0,45.4327,45.4509,45.4056,45.4237,798450.0
2021-10-01 11:30:00,50.14,50.18,50.11,50.17,846294.0,45.4237,45.4599,45.3965,45.4509,846294.0
2021-10-01 11:35:00,50.18,50.2,50.13,50.16,965164.0,45.4599,45.478,45.4146,45.4418,965164.0
2021-10-01 11:40:00,50.16,50.23,50.15,50.22,1093070.0,45.4418,45.5052,45.4327,45.4961,1093070.0
2021-10-01 11:45:00,50.22,50.24,50.16,50.17,326634.0,45.4961,45.5143,45.4418,45.4509,326634.0
2021-10-01 11:50:00,50.18,50.19,50.13,50.18,327771.0,45.4599,45.469,45.4146,45.4599,327771.0
2021-10-01 11:55:00,50.18,50.18,50.13,50.15,383524.0,45.4599,45.4599,45.4146,45.4327,383524.0
2021-10-01 12:00:00,50.16,50.17,50.13,50.16,481127.0,45.4418,45.4509,45.4146,45.4418,481127.0
2021-10-01 12:05:00,50.16,50.22,50.15,50.19,219842.0,45.4418,45.4961,45.4327,45.469,219842.0
2021-10-01 12:10:00,50.19,50.19,50.13,50.13,275999.0,45.469,45.469,45.4146,45.4146,275999.0
2021-10-01 12:15:00,50.13,50.14,50.08,50.11,736372.0,45.4146,45.4237,45.3693,45.3965,736372.0
2021-10-01 12:20:00,50.11,50.18,50.11,50.18,214998.0,45.3965,45.4599,45.3965,45.4599,214998.0
2021-10-01 12:25:00,50.18,50.19,50.16,50.18,374011.0,45.4599,45.469,45.4418,45.4599,374011.0
2021-10-01 12:30:00,50.19,50.19,50.16,50.17,216214.0,45.469,45.469,45.4418,45.4509,216214.0
2021-10-01 12:35:00,50.16,50.19,50.14,50.15,190903.0,45.4418,45.469,45.4237,45.4327,190903.0
2021-10-01 12:40:00,50.16,50.2,50.15,50.19,252204.0,45.4418,45.478,45.4327,45.469,252204.0
2021-10-01 12:45:00,50.2,50.23,50.19,50.2,145042.0,45.478,45.5052,45.469,45.478,145042.0
2021-10-01 12:50:00,50.2,50.21,50.16,50.2,301340.0,45.478,45.4871,45.4418,45.478,301340.0
2021-10-01 12:55:00,50.2,50.21,50.17,50.18,194516.0,45.478,45.4871,45.4509,45.4599,194516.0
2021-10-01 13:00:00,50.19,50.2,50.14,50.19,361022.0,45.469,45.478,45.4237,45.469,361022.0
2021-10-01 13:05:00,50.19,50.26,50.19,50.26,368421.0,45.469,45.5324,45.469,45.5324,368421.0
2021-10-01 13:10:00,50.27,50.28,50.25,50.26,327692.0,45.5414,45.5505,45.5233,45.5324,327692.0
2021-10-01 13:15:00,50.27,50.28,50.24,50.25,345483.0,45.5414,45.5505,45.5143,45.5233,345483.0
2021-10-01 13:20:00,50.24,50.29,50.24,50.27,259037.0,45.5143,45.5596,45.5143,45.5414,259037.0
2021-10-01 13:25:00,50.27,50.29,50.26,50.27,196791.0,45.5414,45.5596,45.5324,45.5414,196791.0
2021-10-01 13:30:00,50.27,50.29,50.26,50.29,158396.0,45.5414,45.5596,45.5324,45.5596,158396.0
2021-10-01 13:35:00,50.29,50.3,50.27,50.28,191019.0,45.5596,45.5686,45.5414,45.5505,191019.0
2021-10-01 13:40:00,50.28,50.3,50.28,50.29,102052.0,45.5505,45.5686,45.5505,45.5596,102052.0
2021-10-01 13:45:00,50.29,50.31,50.28,50.3,195002.0,45.5596,45.5777,45.5505,45.5686,195002.0
2021-10-01 13:50:00,50.3,50.3,50.27,50.3,253350.0,45.5686,45.5686,45.5414,45.5686,253350.0
2021-10-01 13:55:00,50.3,50.31,50.28,50.29,256458.0,45.5686,45.5777,45.5505,45.5596,256458.0
2021-10-01 14:00:00,50.3,50.34,50.29,50.33,200409.0,45.5686,45.6049,45.5596,45.5958,200409.0
2021-10-01 14:05:00,50.33,50.34,50.3,50.3,217337.0,45.5958,45.6049,45.5686,45.5686,217337.0
2021-10-01 14:10:00,50.31,50.32,50.28,50.29,342924.0,45.5777,45.5867,45.5505,45.5596,342924.0
2021-10-01 14:15:00,50.29,50.33,50.28,50.32,208843.0,45.5596,45.5958,45.5505,45.5867,208843.0
2021-10-01 14:20:00,50.32,50.34,50.31,50.33,186079.0,45.5867,45.6049,45.5777,45.5958,186079.0
2021-10-01 14:25:00,50.33,50.36,50.31,50.32,111588.0,45.5958,45.623,45.5777,45.5867,111588.0
2021-10-01 14:30:00,50.32,50.33,50.29,50.3,264722.0,45.5867,45.5958,45.5596,45.5686,264722.0
2021-10-01 14:35:00,50.3,50.32,50.29,50.31,266835.0,45.5686,45.5867,45.5596,45.5777,266835.0
2021-10-01 14:40:00,50.31,50.31,50.27,50.28,179304.0,45.5777,45.5777,45.5414,45.5505,179304.0
2021-10-01 14:45:00,50.28,50.32,50.27,50.32,75802.0,45.5505,45.5867,45.5414,45.5867,75802.0
2021-10-01 14:50:00,50.32,50.34,50.29,50.34,117344.0,45.5867,45.6049,45.5596,45.6049,117344.0
2021-10-01 14:55:00,50.34,50.35,50.31,50.33,215842.0,45.6049,45.6139,45.5777,45.5958,215842.0
2021-10-01 15:00:00,50.33,50.35,50.32,50.34,158563.0,45.5958,45.6139,45.5867,45.6049,158563.0
2021-10-01 15:05:00,50.34,50.36,50.33,50.35,163749.0,45.6049,45.623,45.5958,45.6139,163749.0
2021-10-01 15:10:00,50.35,50.37,50.34,50.36,153724.0,45.6139,45.632,45.6049,45.623,153724.0
2021-10-01 15:15:00,50.36,50.38,50.33,50.34,455464.0,45.623,45.6411,45.5958,45.6049,455464.0
2021-10-01 15:20:00,50.34,50.35,50.32,50.32,522225.0,45.6049,45.6139,45.5867,45.5867,522225.0
2021-10-01 15:25:00,50.33,50.33,50.29,50.3,265274.0,45.5958,45.5958,45.5596,45.5686,265274.0
2021-10-01 15:30:00,50.3,50.33,50.27,50.33,599704.0,45.5686,45.5958,45.5414,45.5958,599704.0
2021-10-01 15:35:00,50.33,50.35,50.31,50.32,513680.0,45.5958,45.6139,45.5777,45.5867,513680.0
2021-10-01 15:40:00,50.32,50.35,50.3,50.34,280807.0,45.5867,45.6139,45.5686,45.6049,280807.0
2021-10-01 15:45:00,50.34,50.35,50.3,50.3,585209.0,45.6049,45.6139,45.5686,45.5686,585209.0
2021-10-01 15:50:00,50.31,50.37,50.29,50.34,1316956.0,45.5777,45.632,45.5596,45.6049,1316956.0
2021-10-01 15:55:00,50.34,50.35,50.29,50.33,4179250.0,45.6049,45.6139,45.5596,45.5958,4179250.0
2021-10-04 09:30:00,49.91,49.95,49.79,49.83,1653666.0,45.2153,45.2515,45.1066,45.1428,1653666.0
2021-10-04 09:35:00,49.82,49.87,49.76,49.86,562412.0,45.1338,45.1791,45.0794,45.17,562412.0
2021-10-04 09:40:00,49.85,49.86,49.76,49.77,692981.0,45.161,45.17,45.0794,45.0885,692981.0
2021-10-04 09:45:00,49.77,49.82,49.74,49.79,574453.0,45.0885,45.1338,45.0613,45.1066,574453.0
2021-10-04 09:50:00,49.78,49.81,49.75,49.79,705808.0,45.0975,45.1247,45.0704,45.1066,705808.0
2021-10-04 09:55:00,49.78,49.84,49.77,49.82,545279.0,45.0975,45.1519,45.0885,45.1338,545279.0
2021-10-04 10:00:00,49.82,49.83,49.74,49.74,571443.0,45.1338,45.1428,45.0613,45.0613,571443.0
2021-10-04 10:05:00,49.74,49.8,49.74,49.78,569204.0,45.0613,45.1157,45.0613,45.0975,569204.0
2021-10-04 10:10:00,49.78,49.8,49.76,49.79,372494.0,45.0975,45.1157,45.0794,45.1066,372494.0
2021-10-04 10:15:00,49.78,49.79,49.68,49.69,490329.0,45.0975,45.1066,45.0069,45.016,490329.0
2021-10-04 10:20:00,49.69,49.71,49.62,49.62,642849.0,45.016,45.0341,44.9526,44.9526,642849.0
2021-10-04 10:25:00,49.62,49.63,49.59,49.6,813452.0,44.9526,44.9616,44.9254,44.9345,813452.0
2021-10-04 10:30:00,49.6,49.6,49.54,49.56,449749.0,44.9345,44.9345,44.8801,44.8982,449749.0
2021-10-04 10:35:00,49.55,49.55,49.46,49.51,1098674.0,44.8892,44.8892,44.8076,44.8529,1098674.0
2021-10-04 10:40:00,49.51,49.55,49.5,49.54,544839.0,44.8529,44.8892,44.8439,44.8801,544839.0
2021-10-04 10:45:00,49.54,49.55,49.5,49.51,558559.0,44.8801,44.8892,44.8439,44.8529,558559.0
2021-10-04 10:50:00,49.52,49.52,49.39,49.4,371237.0,44.862,44.862,44.7442,44.7533,371237.0
2021-10-04 10:55:00,49.4,49.45,49.38,49.44,799395.0,44.7533,44.7986,44.7352,44.7895,799395.0
2021-10-04 11:00:00,49.43,49.44,49.36,49.41,615696.0,44.7805,44.7895,44.717,44.7623,615696.0
2021-10-04 11:05:00,49.4,49.46,49.35,49.45,718201.0,44.7533,44.8076,44.708,44.7986,718201.0
2021-10-04 11:10:00,49.45,49.48,49.43,49.45,390874.0,44.7986,44.8258,44.7805,44.7986,390874.0
2021-10-04 11:15:00,49.45,49.47,49.4,49.46,359625.0,44.7986,44.8167,44.7533,44.8076,359625.0
2021-10-04 11:20:00,49.46,49.46,49.35,49.36,573131.0,44.8076,44.8076,44.708,44.717,573131.0
2021-10-04 11:25:00,49.36,49.43,49.34,49.42,749586.0,44.717,44.7805,44.6989,44.7714,749586.0
2021-10-04 11:30:00,49.41,49.44,49.36,49.37,914419.0,44.7623,44.7895,44.717,44.7261,914419.0
2021-10-04 11:35:00,49.38,49.4,49.29,49.3,711272.0,44.7352,44.7533,44.6536,44.6627,711272.0
2021-10-04 11:40:00,49.29,49.34,49.28,49.32,738814.0,44.6536,44.6989,44.6446,44.6808,738814.0
2021-10-04 11:45:00,49.33,49.35,49.31,49.32,629049.0,44.6899,44.708,44.6717,44.6808,629049.0
2021-10-04 11:50:00,49.32,49.4,49.31,49.4,644303.0,44.6808,44.7533,44.6717,44.7533,644303.0
2021-10-04 11:55:00,49.4,49.45,49.37,49.43,1041483.0,44.7533,44.7986,44.7261,44.7805,1041483.0
2021-10-04 12:00:00,49.43,49.44,49.37,49.4,1158969.0,44.7805,44.7895,44.7261,44.7533,1158969.0
2021-10-04 12:05:00,49.4,49.46,49.4,49.45,684756.0,44.7533,44.8076,44.7533,44.7986,684756.0
2021-10-04 12:10:00,49.46,49.53,49.44,49.51,467903.0,44.8076,44.8711,44.7895,44.8529,467903.0
2021-10-04 12:15:00,49.51,49.52,49.49,49.49,372518.0,44.8529,44.862,44.8348,44.8348,372518.0
2021-10-04 12:20:00,49.49,49.49,49.44,49.45,286868.0,44.8348,44.8348,44.7895,44.7986,286868.0
2021-10-04 12:25:00,49.45,49.48,49.44,49.47,282243.0,44.7986,44.8258,44.7895,44.8167,282243.0
2021-10-04 12:30:00,49.47,49.49,49.44,49.48,424155.0,44.8167,44.8348,44.7895,44.8258,424155.0
2021-10-04 12:35:00,49.48,49.48,49.44,49.46,188257.0,44.8258,44.8258,44.7895,44.8076,188257.0
2021-10-04 12:40:00,49.46,49.47,49.43,49.46,281329.0,44.8076,44.8167,44.7805,44.8076,281329.0
2021-10-04 12:45:00,49.46,49.51,49.45,49.5,366643.0,44.8076,44.8529,44.7986,44.8439,366643.0
2021-10-04 12:50:00,49.5,49.54,49.47,49.53,183067.0,44.8439,44.8801,44.8167,44.8711,183067.0
2021-10-04 12:55:00,49.53,49.55,49.51,49.52,157396.0,44.8711,44.8892,44.8529,44.862,157396.0
2021-10-04 13:00:00,49.52,49.53,49.46,49.47,238632.0,44.862,44.8711,44.8076,44.8167,238632.0
2021-10-04 13:05:00,49.47,49.54,49.45,49.53,326773.0,44.8167,44.8801,44.7986,44.8711,326773.0
2021-10-04 13:10:00,49.53,49.58,49.52,49.57,299881.0,44.8711,44.9163,44.862,44.9073,299881.0
2021-10-04 13:15:00,49.57,49.58,49.53,49.55,235604.0,44.9073,44.9163,44.8711,44.8892,235604.0
2021-10-04 13:20:00,49.54,49.58,49.52,49.57,157535.0,44.8801,44.9163,44.862,44.9073,157535.0
2021-10-04 13:25:00,49.57,49.57,49.53,49.54,139111.0,44.9073,44.9073,44.8711,44.8801,139111.0
2021-10-04 13:30:00,49.54,49.58,49.53,49.57,620434.0,44.8801,44.9163,44.8711,44.9073,620434.0
2021-10-04 13:35:00,49.57,49.61,49.55,49.61,449606.0,44.9073,44.9435,44.8892,44.9435,449606.0
2021-10-04 13:40:00,49.6,49.61,49.55,49.58,166785.0,44.9345,44.9435,44.8892,44.9163,166785.0
2021-10-04 13:45:00,49.57,49.59,49.55,49.58,252330.0,44.9073,44.9254,44.8892,44.9163,252330.0
2021-10-04 13:50:00,49.57,49.59,49.56,49.58,77540.0,44.9073,44.9254,44.8982,44.9163,77540.0
2021-10-04 13:55:00,49.58,49.58,49.55,49.55,84835.0,44.9163,44.9163,44.8892,44.8892,84835.0
2021-10-04 14:00:00,49.56,49.62,49.55,49.6,352360.0,44.8982,44.9526,44.8892,44.9345,352360.0
2021-10-04 14:05:00,49.6,49.64,49.58,49.62,202866.0,44.9345,44.9707,44.9163,44.9526,202866.0
2021-10-04 14:10:00,49.62,49.64,49.56,49.58,192292.0,44.9526,44.9707,44.8982,44.9163,192292.0
2021-10-04 14:15:00,49.57,49.61,49.57,49.6,239264.0,44.9073,44.9435,44.9073,44.9345,239264.0
2021-10-04 14:20:00,49.6,49.66,49.6,49.63,430470.0,44.9345,44.9888,44.9345,44.9616,430470.0
2021-10-04 14:25:00,49.62,49.62,49.57,49.6,117620.0,44.9526,44.9526,44.9073,44.9345,117620.0
2021-10-04 14:30:00,49.6,49.62,49.57,49.61,194672.0,44.9345,44.9526,44.9073,44.9435,194672.0
2021-10-04 14:35:00,49.61,49.63,49.59,49.61,433585.0,44.9435,44.9616,44.9254,44.9435,433585.0
2021-10-04 14:40:00,49.61,49.65,49.6,49.64,299254.0,44.9435,44.9798,44.9345,44.9707,299254.0
2021-10-04 14:45:00,49.64,49.66,49.62,49.66,223051.0,44.9707,44.9888,44.9526,44.9888,223051.0
2021-10-04 14:50:00,49.66,49.67,49.62,49.64,257202.0,44.9888,44.9979,44.9526,44.9707,257202.0
2021-10-04 14:55:00,49.64,49.64,49.6,49.61,315584.0,44.9707,44.9707,44.9345,44.9435,315584.0
2021-10-04 15:00:00,49.61,49.66,49.6,49.65,524821.0,44.9435,44.9888,44.9345,44.9798,524821.0
2021-10-04 15:05:00,49.65,49.66,49.6,49.6,229155.0,44.9798,44.9888,44.9345,44.9345,229155.0
2021-10-04 15:10:00,49.6,49.61,49.55,49.56,372856.0,44.9345,44.9435,44.8892,44.8982,372856.0
2021-10-04 15:15:00,49.56,49.58,49.5,49.51,354694.0,44.8982,44.9163,44.8439,44.8529,354694.0
2021-10-04 15:20:00,49.51,49.52,49.47,49.5,527574.0,44.8529,44.862,44.8167,44.8439,527574.0
2021-10-04 15:25:00,49.5,49.52,49.48,49.5,499319.0,44.8439,44.862,44.8258,44.8439,499319.0
2021-10-04 15:30:00,49.49,49.55,49.49,49.53,327495.0,44.8348,44.8892,44.8348,44.8711,327495.0
2021-10-04 15:35:00,49.52,49.54,49.47,49.48,610590.0,44.862,44.8801,44.8167,44.8258,610590.0
2021-10-04 15:40:00,49.48,49.56,49.47,49.55,769787.0,44.8258,44.8982,44.8167,44.8892,769787.0
2021-10-04 15:45:00,49.55,49.57,49.54,49.55,595436.0,44.8892,44.9073,44.8801,44.8892,595436.0
2021-10-04 15:50:00,49.55,49.55,49.5,49.52,1017835.0,44.8892,44.8892,44.8439,44.862,1017835.0
2021-10-04 15:55:00,49.52,49.6,49.51,49.59,1729091.0,44.862,44.9345,44.8529,44.9254,1729091.0
2021-10-05 09:30:00,49.73,49.81,49.67,49.77,790488.0,45.0522,45.1247,44.9979,45.0885,790488.0
2021-10-05 09:35:00,49.77,49.84,49.69,49.77,858149.0,45.0885,45.1519,45.016,45.0885,858149.0
2021-10-05 09:40:00,49.77,49.83,49.73,49.76,671603.0,45.0885,45.1428,45.0522,45.0794,671603.0
2021-10-05 09:45:00,49.76,49.85,49.75,49.84,1061544.0,45.0794,45.161,45.0704,45.1519,1061544.0
2021-10-05 09:50:00,49.85,49.85,49.79,49.79,755167.0,45.161,45.161,45.1066,45.1066,755167.0
2021-10-05 09:55:00,49.8,49.85,49.77,49.84,551033.0,45.1157,45.161,45.0885,45.1519,551033.0
2021-10-05 10:00:00,49.83,49.9,49.82,49.89,392777.0,45.1428,45.2062,45.1338,45.1972,392777.0
2021-10-05 10:05:00,49.89,49.92,49.86,49.91,318280.0,45.1972,45.2244,45.17,45.2153,318280.0
2021-10-05 10:10:00,49.91,49.93,49.9,49.91,445249.0,45.2153,45.2334,45.2062,45.2153,445249.0
2021-10-05 10:15:00,49.92,49.93,49.87,49.88,495504.0,45.2244,45.2334,45.1791,45.1881,495504.0
2021-10-05 10:20:00,49.88,49.93,49.87,49.89,371783.0,45.1881,45.2334,45.1791,45.1972,371783.0
2021-10-05 10:25:00,49.89,49.94,49.88,49.9,285007.0,45.1972,45.2425,45.1881,45.2062,285007.0
2021-10-05 10:30:00,49.91,49.96,49.9,49.92,494547.0,45.2153,45.2606,45.2062,45.2244,494547.0
2021-10-05 10:35:00,49.92,49.95,49.9,49.91,305759.0,45.2244,45.2515,45.2062,45.2153,305759.0
2021-10-05 10:40:00,49.91,49.97,49.91,49.95,283022.0,45.2153,45.2697,45.2153,45.2515,283022.0
2021-10-05 10:45:00,49.96,50.01,49.95,49.99,232401.0,45.2606,45.3059,45.2515,45.2878,232401.0
2021-10-05 10:50:00,49.99,50.0,49.97,49.98,433000.0,45.2878,45.2968,45.2697,45.2787,433000.0
2021-10-05 10:55:00,49.99,50.01,49.97,50.01,167643.0,45.2878,45.3059,45.2697,45.3059,167643.0
2021-10-05 11:00:00,50.0,50.02,49.99,50.02,325990.0,45.2968,45.315,45.2878,45.315,325990.0
2021-10-05 11:05:00,50.02,50.06,50.01,50.04,319932.0,45.315,45.3512,45.3059,45.3331,319932.0
2021-10-05 11:10:00,50.04,50.06,50.02,50.05,212031.0,45.3331,45.3512,45.315,45.3421,212031.0
2021-10-05 11:15:00,50.05,50.06,50.03,50.04,164076.0,45.3421,45.3512,45.324,45.3331,164076.0
2021-10-05 11:20:00,50.04,50.06,50.01,50.02,463063.0,45.3331,45.3512,45.3059,45.315,463063.0
2021-10-05 11:25:00,50.03,50.04,50.01,50.02,295713.0,45.324,45.3331,45.3059,45.315,295713.0
2021-10-05 11:30:00,50.02,50.04,50.01,50.03,231986.0,45.315,45.3331,45.3059,45.324,231986.0
2021-10-05 11:35:00,50.04,50.05,50.01,50.02,339641.0,45.3331,45.3421,45.3059,45.315,339641.0
2021-10-05 11:40:00,50.02,50.02,49.98,49.98,322713.0,45.315,45.315,45.2787,45.2787,322713.0
2021-10-05 11:45:00,49.98,49.99,49.96,49.97,441355.0,45.2787,45.2878,45.2606,45.2697,441355.0
2021-10-05 11:50:00,49.97,50.01,49.96,50.0,281015.0,45.2697,45.3059,45.2606,45.2968,281015.0
2021-10-05 11:55:00,50.0,50.04,49.99,50.02,352119.0,45.2968,45.3331,45.2878,45.315,352119.0
2021-10-05 12:00:00,50.03,50.03,49.97,50.01,214357.0,45.324,45.324,45.2697,45.3059,214357.0
2021-10-05 12:05:00,50.01,50.05,50.0,50.05,201674.0,45.3059,45.3421,45.2968,45.3421,201674.0
2021-10-05 12:10:00,50.05,50.07,50.03,50.06,281276.0,45.3421,45.3603,45.324,45.3512,281276.0
2021-10-05 12:15:00,50.06,50.07,50.04,50.05,159876.0,45.3512,45.3603,45.3331,45.3421,159876.0
2021-10-05 12:20:00,50.05,50.05,50.0,50.01,208235.0,45.3421,45.3421,45.2968,45.3059,208235.0
2021-10-05 12:25:00,50.01,50.04,50.0,50.04,152802.0,45.3059,45.3331,45.2968,45.3331,152802.0
2021-10-05 12:30:00,50.04,50.04,50.01,50.03,152845.0,45.3331,45.3331,45.3059,45.324,152845.0
2021-10-05 12:35:00,50.03,50.03,50.01,50.02,157417.0,45.324,45.324,45.3059,45.315,157417.0
2021-10-05 12:40:00,50.02,50.03,50.01,50.03,164187.0,45.315,45.324,45.3059,45.324,164187.0
2021-10-05 12:45:00,50.03,50.06,50.02,50.05,64769.0,45.324,45.3512,45.315,45.3421,64769.0
2021-10-05 12:50:00,50.06,50.07,50.03,50.04,161241.0,45.3512,45.3603,45.324,45.3331,161241.0
2021-10-05 12:55:00,50.04,50.05,50.03,50.05,116723.0,45.3331,45.3421,45.324,45.3421,116723.0
2021-10-05 13:00:00,50.05,50.05,50.01,50.03,440679.0,45.3421,45.3421,45.3059,45.324,440679.0
2021-10-05 13:05:00,50.03,50.07,50.03,50.07,150870.0,45.324,45.3603,45.324,45.3603,150870.0
2021-10-05 13:10:00,50.07,50.08,50.05,50.06,238297.0,45.3603,45.3693,45.3421,45.3512,238297.0
2021-10-05 13:15:00,50.07,50.07,50.05,50.06,127351.0,45.3603,45.3603,45.3421,45.3512,127351.0
2021-10-05 13:20:00,50.07,50.07,50.05,50.07,68063.0,45.3603,45.3603,45.3421,45.3603,68063.0
2021-10-05 13:25:00,50.07,50.07,50.03,50.04,175436.0,45.3603,45.3603,45.324,45.3331,175436.0
2021-10-05 13:30:00,50.04,50.06,50.03,50.05,156543.0,45.3331,45.3512,45.324,45.3421,156543.0
2021-10-05 13:35:00,50.05,50.07,50.04,50.07,45505.0,45.3421,45.3603,45.3331,45.3603,45505.0
2021-10-05 13:40:00,50.07,50.09,50.06,50.08,104023.0,45.3603,45.3784,45.3512,45.3693,104023.0
2021-10-05 13:45:00,50.08,50.09,50.07,50.08,123908.0,45.3693,45.3784,45.3603,45.3693,123908.0
2021-10-05 13:50:00,50.08,50.1,50.07,50.07,127751.0,45.3693,45.3874,45.3603,45.3603,127751.0
2021-10-05 13:55:00,50.08,50.1,50.07,50.1,51284.0,45.3693,45.3874,45.3603,45.3874,51284.0
2021-10-05 14:00:00,50.09,50.13,50.09,50.12,286665.0,45.3784,45.4146,45.3784,45.4056,286665.0
2021-10-05 14:05:00,50.11,50.12,50.1,50.1,80111.0,45.3965,45.4056,45.3874,45.3874,80111.0
2021-10-05 14:10:00,50.1,50.11,50.08,50.09,176074.0,45.3874,45.3965,45.3693,45.3784,176074.0
2021-10-05 14:15:00,50.09,50.1,50.07,50.08,118417.0,45.3784,45.3874,45.3603,45.3693,118417.0
2021-10-05 14:20:00,50.08,50.08,50.05,50.07,179758.0,45.3693,45.3693,45.3421,45.3603,179758.0
2021-10-05 14:25:00,50.07,50.09,50.06,50.09,167415.0,45.3603,45.3784,45.3512,45.3784,167415.0
2021-10-05 14:30:00,50.09,50.1,50.07,50.08,40701.0,45.3784,45.3874,45.3603,45.3693,40701.0
2021-10-05 14:35:00,50.08,50.08,50.06,50.07,279776.0,45.3693,45.3693,45.3512,45.3603,279776.0
2021-10-05 14:40:00,50.08,50.09,50.06,50.08,167574.0,45.3693,45.3784,45.3512,45.3693,167574.0
2021-10-05 14:45:00,50.09,50.1,50.08,50.08,115940.0,45.3784,45.3874,45.3693,45.3693,115940.0
2021-10-05 14:50:00,50.08,50.1,50.08,50.09,133187.0,45.3693,45.3874,45.3693,45.3784,133187.0
2021-10-05 14:55:00,50.09,50.09,50.05,50.06,103405.0,45.3784,45.3784,45.3421,45.3512,103405.0
2021-10-05 15:00:00,50.06,50.07,50.04,50.07,468922.0,45.3512,45.3603,45.3331,45.3603,468922.0
2021-10-05 15:05:00,50.06,50.09,50.06,50.08,138482.0,45.3512,45.3784,45.3512,45.3693,138482.0
2021-10-05 15:10:00,50.08,50.08,50.04,50.07,378236.0,45.3693,45.3693,45.3331,45.3603,378236.0
2021-10-05 15:15:00,50.07,50.07,50.04,50.05,465194.0,45.3603,45.3603,45.3331,45.3421,465194.0
2021-10-05 15:20:00,50.04,50.05,50.01,50.01,174720.0,45.3331,45.3421,45.3059,45.3059,174720.0
2021-10-05 15:25:00,50.02,50.02,50.0,50.01,452582.0,45.315,45.315,45.2968,45.3059,452582.0
2021-10-05 15:30:00,50.01,50.02,50.0,50.02,502480.0,45.3059,45.315,45.2968,45.315,502480.0
2021-10-05 15:35:00,50.01,50.03,50.01,50.02,274201.0,45.3059,45.324,45.3059,45.315,274201.0
2021-10-05 15:40:00,50.02,50.03,50.01,50.02,518862.0,45.315,45.324,45.3059,45.315,518862.0
2021-10-05 15:45:00,50.01,50.02,49.97,49.98,319771.0,45.3059,45.315,45.2697,45.2787,319771.0
2021-10-05 15:50:00,49.99,49.99,49.94,49.94,1086781.0,45.2878,45.2878,45.2425,45.2425,1086781.0
2021-10-05 15:55:00,49.95,49.96,49.93,49.94,1381342.0,45.2515,45.2606,45.2334,45.2425,1381342.0
2021-10-06 09:30:00,49.2,49.33,49.15,49.32,2630983.0,44.5721,44.6899,44.5268,44.6808,2630983.0
2021-10-06 09:35:00,49.33,49.43,49.32,49.4,1982896.0,44.6899,44.7805,44.6808,44.7533,1982896.0
2021-10-06 09:40:00,49.41,49.45,49.38,49.41,1987386.0,44.7623,44.7986,44.7352,44.7623,1987386.0
2021-10-06 09:45:00,49.41,49.42,49.31,49.32,731982.0,44.7623,44.7714,44.6717,44.6808,731982.0
2021-10-06 09:50:00,49.32,49.34,49.21,49.23,525969.0,44.6808,44.6989,44.5812,44.5993,525969.0
2021-10-06 09:55:00,49.23,49.24,49.18,49.22,849467.0,44.5993,44.6083,44.554,44.5902,849467.0
2021-10-06 10:00:00,49.22,49.22,49.11,49.15,1469082.0,44.5902,44.5902,44.4906,44.5268,1469082.0
2021-10-06 10:05:00,49.15,49.21,49.12,49.19,462088.0,44.5268,44.5812,44.4996,44.563,462088.0
2021-10-06 10:10:00,49.19,49.31,49.14,49.31,561385.0,44.563,44.6717,44.5177,44.6717,561385.0
2021-10-06 10:15:00,49.3,49.31,49.24,49.29,575132.0,44.6627,44.6717,44.6083,44.6536,575132.0
2021-10-06 10:20:00,49.29,49.46,49.28,49.45,1083118.0,44.6536,44.8076,44.6446,44.7986,1083118.0
2021-10-06 10:25:00,49.46,49.47,49.4,49.41,399520.0,44.8076,44.8167,44.7533,44.7623,399520.0
2021-10-06 10:30:00,49.41,49.49,49.41,49.46,571623.0,44.7623,44.8348,44.7623,44.8076,571623.0
2021-10-06 10:35:00,49.46,49.46,49.39,49.43,282542.0,44.8076,44.8076,44.7442,44.7805,282542.0
2021-10-06 10:40:00,49.43,49.44,49.38,49.39,448074.0,44.7805,44.7895,44.7352,44.7442,448074.0
2021-10-06 10:45:00,49.39,49.45,49.36,49.45,425947.0,44.7442,44.7986,44.717,44.7986,425947.0
2021-10-06 10:50:00,49.46,49.48,49.42,49.48,531453.0,44.8076,44.8258,44.7714,44.8258,531453.0
2021-10-06 10:55:00,49.47,49.47,49.41,49.46,535677.0,44.8167,44.8167,44.7623,44.8076,535677.0
2021-10-06 11:00:00,49.46,49.51,49.43,49.47,358496.0,44.8076,44.8529,44.7805,44.8167,358496.0
2021-10-06 11:05:00,49.47,49.48,49.43,49.45,234861.0,44.8167,44.8258,44.7805,44.7986,234861.0
2021-10-06 11:10:00,49.45,49.47,49.4,49.45,459856.0,44.7986,44.8167,44.7533,44.7986,459856.0
2021-10-06 11:15:00,49.46,49.46,49.39,49.41,106084.0,44.8076,44.8076,44.7442,44.7623,106084.0
2021-10-06 11:20:00,49.41,49.41,49.3,49.32,245953.0,44.7623,44.7623,44.6627,44.6808,245953.0
2021-10-06 11:25:00,49.31,49.37,49.31,49.34,409606.0,44.6717,44.7261,44.6717,44.6989,409606.0
2021-10-06 11:30:00,49.33,49.38,49.3,49.33,733928.0,44.6899,44.7352,44.6627,44.6899,733928.0
2021-10-06 11:35:00,49.33,49.39,49.3,49.39,584469.0,44.6899,44.7442,44.6627,44.7442,584469.0
2021-10-06 11:40:00,49.39,49.4,49.34,49.38,349464.0,44.7442,44.7533,44.6989,44.7352,349464.0
2021-10-06 11:45:00,49.38,49.41,49.36,49.39,413460.0,44.7352,44.7623,44.717,44.7442,413460.0
2021-10-06 11:50:00,49.39,49.48,49.38,49.47,596154.0,44.7442,44.8258,44.7352,44.8167,596154.0
2021-10-06 11:55:00,49.47,49.51,49.46,49.5,410521.0,44.8167,44.8529,44.8076,44.8439,410521.0
2021-10-06 12:00:00,49.5,49.51,49.44,49.45,461438.0,44.8439,44.8529,44.7895,44.7986,461438.0
2021-10-06 12:05:00,49.45,49.46,49.36,49.38,1098728.0,44.7986,44.8076,44.717,44.7352,1098728.0
2021-10-06 12:10:00,49.39,49.4,49.35,49.36,663852.0,44.7442,44.7533,44.708,44.717,663852.0
2021-10-06 12:15:00,49.36,49.38,49.33,49.34,2134171.0,44.717,44.7352,44.6899,44.6989,2134171.0
2021-10-06 12:20:00,49.34,49.34,49.29,49.32,1267026.0,44.6989,44.6989,44.6536,44.6808,1267026.0
2021-10-06 12:25:00,49.32,49.34,49.24,49.28,942535.0,44.6808,44.6989,44.6083,44.6446,942535.0
2021-10-06 12:30:00,49.27,49.28,49.25,49.28,554394.0,44.6355,44.6446,44.6174,44.6446,554394.0
2021-10-06 12:35:00,49.28,49.28,49.21,49.23,1328204.0,44.6446,44.6446,44.5812,44.5993,1328204.0
2021-10-06 12:40:00,49.23,49.31,49.23,49.3,1108317.0,44.5993,44.6717,44.5993,44.6627,1108317.0
2021-10-06 12:45:00,49.3,49.31,49.26,49.28,274067.0,44.6627,44.6717,44.6264,44.6446,274067.0
2021-10-06 12:50:00,49.28,49.31,49.27,49.3,248568.0,44.6446,44.6717,44.6355,44.6627,248568.0
2021-10-06 12:55:00,49.29,49.33,49.28,49.3,351259.0,44.6536,44.6899,44.6446,44.6627,351259.0
2021-10-06 13:00:00,49.3,49.34,49.28,49.3,397688.0,44.6627,44.6989,44.6446,44.6627,397688.0
2021-10-06 13:05:00,49.3,49.31,49.24,49.29,267943.0,44.6627,44.6717,44.6083,44.6536,267943.0
2021-10-06 13:10:00,49.29,49.33,49.26,49.33,440300.0,44.6536,44.6899,44.6264,44.6899,440300.0
2021-10-06 13:15:00,49.33,49.36,49.32,49.36,641153.0,44.6899,44.717,44.6808,44.717,641153.0
2021-10-06 13:20:00,49.36,49.39,49.33,49.37,632431.0,44.717,44.7442,44.6899,44.7261,632431.0
2021-10-06 13:25:00,49.37,49.4,49.36,49.4,396871.0,44.7261,44.7533,44.717,44.7533,396871.0
2021-10-06 13:30:00,49.4,49.48,49.4,49.48,714506.0,44.7533,44.8258,44.7533,44.8258,714506.0
2021-10-06 13:35:00,49.48,49.51,49.46,49.5,428013.0,44.8258,44.8529,44.8076,44.8439,428013.0
2021-10-06 13:40:00,49.5,49.52,49.49,49.52,199491.0,44.8439,44.862,44.8348,44.862,199491.0
2021-10-06 13:45:00,49.52,49.55,49.51,49.53,625571.0,44.862,44.8892,44.8529,44.8711,625571.0
2021-10-06 13:50:00,49.53,49.53,49.46,49.46,360258.0,44.8711,44.8711,44.8076,44.8076,360258.0
2021-10-06 13:55:00,49.46,49.54,49.46,49.54,165468.0,44.8076,44.8801,44.8076,44.8801,165468.0
2021-10-06 14:00:00,49.54,49.57,49.48,49.55,886719.0,44.8801,44.9073,44.8258,44.8892,886719.0
2021-10-06 14:05:00,49.54,49.59,49.53,49.59,234319.0,44.8801,44.9254,44.8711,44.9254,234319.0
2021-10-06 14:10:00,49.59,49.63,49.57,49.6,275178.0,44.9254,44.9616,44.9073,44.9345,275178.0
2021-10-06 14:15:00,49.61,49.62,49.59,49.62,268282.0,44.9435,44.9526,44.9254,44.9526,268282.0
2021-10-06 14:20:00,49.62,49.64,49.59,49.6,173354.0,44.9526,44.9707,44.9254,44.9345,173354.0
2021-10-06 14:25:00,49.61,49.64,49.61,49.64,198712.0,44.9435,44.9707,44.9435,44.9707,198712.0
2021-10-06 14:30:00,49.64,49.65,49.61,49.64,134725.0,44.9707,44.9798,44.9435,44.9707,134725.0
2021-10-06 14:35:00,49.64,49.66,49.62,49.65,324924.0,44.9707,44.9888,44.9526,44.9798,324924.0
2021-10-06 14:40:00,49.66,49.69,49.64,49.68,398997.0,44.9888,45.016,44.9707,45.0069,398997.0
2021-10-06 14:45:00,49.68,49.7,49.66,49.66,217892.0,45.0069,45.0251,44.9888,44.9888,217892.0
2021-10-06 14:50:00,49.66,49.68,49.63,49.66,692716.0,44.9888,45.0069,44.9616,44.9888,692716.0
2021-10-06 14:55:00,49.66,49.67,49.61,49.62,356788.0,44.9888,44.9979,44.9435,44.9526,356788.0
2021-10-06 15:00:00,49.62,49.64,49.61,49.62,982074.0,44.9526,44.9707,44.9435,44.9526,982074.0
2021-10-06 15:05:00,49.62,49.67,49.61,49.64,622507.0,44.9526,44.9979,44.9435,44.9707,622507.0
2021-10-06 15:10:00,49.64,49.67,49.61,49.64,167755.0,44.9707,44.9979,44.9435,44.9707,167755.0
2021-10-06 15:15:00,49.63,49.66,49.62,49.63,173336.0,44.9616,44.9888,44.9526,44.9616,173336.0
2021-10-06 15:20:00,49.62,49.64,49.6,49.63,208192.0,44.9526,44.9707,44.9345,44.9616,208192.0
2021-10-06 15:25:00,49.63,49.65,49.62,49.64,179943.0,44.9616,44.9798,44.9526,44.9707,179943.0
2021-10-06 15:30:00,49.65,49.66,49.62,49.63,217281.0,44.9798,44.9888,44.9526,44.9616,217281.0
2021-10-06 15:35:00,49.63,49.64,49.6,49.63,362930.0,44.9616,44.9707,44.9345,44.9616,362930.0
2021-10-06 15:40:00,49.63,49.65,49.62,49.65,250932.0,44.9616,44.9798,44.9526,44.9798,250932.0
2021-10-06 15:45:00,49.64,49.69,49.62,49.68,516317.0,44.9707,45.016,44.9526,45.0069,516317.0
2021-10-06 15:50:00,49.68,49.71,49.67,49.69,881468.0,45.0069,45.0341,44.9979,45.016,881468.0
2021-10-06 15:55:00,49.69,49.71,49.66,49.66,1450880.0,45.016,45.0341,44.9888,44.9888,1450880.0
2021-10-07 09:30:00,50.37,50.45,50.33,50.43,1199128.0,45.632,45.7045,45.5958,45.6864,1199128.0
2021-10-07 09:35:00,50.43,50.47,50.41,50.45,1066116.0,45.6864,45.7226,45.6683,45.7045,1066116.0
2021-10-07 09:40:00,50.45,50.53,50.45,50.5,1687999.0,45.7045,45.777,45.7045,45.7498,1687999.0
2021-10-07 09:45:00,50.51,50.52,50.42,50.43,1129825.0,45.7589,45.7679,45.6773,45.6864,1129825.0
2021-10-07 09:50:00,50.43,50.51,50.42,50.48,916955.0,45.6864,45.7589,45.6773,45.7317,916955.0
2021-10-07 09:55:00,50.47,50.55,50.47,50.53,570285.0,45.7226,45.7951,45.7226,45.777,570285.0
2021-10-07 10:00:00,50.53,50.59,50.51,50.57,540340.0,45.777,45.8313,45.7589,45.8132,540340.0
2021-10-07 10:05:00,50.57,50.59,50.55,50.57,378773.0,45.8132,45.8313,45.7951,45.8132,378773.0
2021-10-07 10:10:00,50.58,50.61,50.56,50.59,217050.0,45.8223,45.8495,45.8042,45.8313,217050.0
2021-10-07 10:15:00,50.59,50.64,50.58,50.61,602276.0,45.8313,45.8766,45.8223,45.8495,602276.0
2021-10-07 10:20:00,50.61,50.67,50.6,50.67,320509.0,45.8495,45.9038,45.8404,45.9038,320509.0
2021-10-07 10:25:00,50.67,50.71,50.67,50.69,432236.0,45.9038,45.9401,45.9038,45.9219,432236.0
2021-10-07 10:30:00,50.68,50.69,50.66,50.69,2006838.0,45.9129,45.9219,45.8948,45.9219,2006838.0
2021-10-07 10:35:00,50.69,50.73,50.67,50.68,846458.0,45.9219,45.9582,45.9038,45.9129,846458.0
2021-10-07 10:40:00,50.68,50.71,50.67,50.69,1404507.0,45.9129,45.9401,45.9038,45.9219,1404507.0
2021-10-07 10:45:00,50.69,50.72,50.68,50.71,542213.0,45.9219,45.9491,45.9129,45.9401,542213.0
2021-10-07 10:50:00,50.71,50.72,50.7,50.71,654305.0,45.9401,45.9491,45.931,45.9401,654305.0
2021-10-07 10:55:00,50.71,50.75,50.71,50.72,623324.0,45.9401,45.9763,45.9401,45.9491,623324.0
2021-10-07 11:00:00,50.72,50.74,50.69,50.74,924492.0,45.9491,45.9672,45.9219,45.9672,924492.0
2021-10-07 11:05:00,50.75,50.75,50.71,50.71,677334.0,45.9763,45.9763,45.9401,45.9401,677334.0
2021-10-07 11:10:00,50.71,50.71,50.68,50.68,221198.0,45.9401,45.9401,45.9129,45.9129,221198.0
2021-10-07 11:15:00,50.69,50.71,50.67,50.69,313366.0,45.9219,45.9401,45.9038,45.9219,313366.0
2021-10-07 11:20:00,50.69,50.76,50.69,50.76,263699.0,45.9219,45.9854,45.9219,45.9854,263699.0
2021-10-07 11:25:00,50.75,50.77,50.74,50.76,493767.0,45.9763,45.9944,45.9672,45.9854,493767.0
2021-10-07 11:30:00,50.76,50.77,50.75,50.77,1019679.0,45.9854,45.9944,45.9763,45.9944,1019679.0
2021-10-07 11:35:00,50.77,50.8,50.76,50.8,367288.0,45.9944,46.0216,45.9854,46.0216,367288.0
2021-10-07 11:40:00,50.8,50.84,50.79,50.84,308276.0,46.0216,46.0578,46.0125,46.0578,308276.0
2021-10-07 11:45:00,50.84,50.86,50.82,50.83,799532.0,46.0578,46.0759,46.0397,46.0488,799532.0
2021-10-07 11:50:00,50.83,50.84,50.82,50.84,202475.0,46.0488,46.0578,46.0397,46.0578,202475.0
2021-10-07 11:55:00,50.84,50.87,50.83,50.86,342303.0,46.0578,46.085,46.0488,46.0759,342303.0
2021-10-07 12:00:00,50.86,50.87,50.84,50.85,216857.0,46.0759,46.085,46.0578,46.0669,216857.0
2021-10-07 12:05:00,50.85,50.86,50.83,50.84,372464.0,46.0669,46.0759,46.0488,46.0578,372464.0
2021-10-07 12:10:00,50.84,50.84,50.79,50.8,364069.0,46.0578,46.0578,46.0125,46.0216,364069.0
2021-10-07 12:15:00,50.81,50.83,50.8,50.82,268175.0,46.0307,46.0488,46.0216,46.0397,268175.0
2021-10-07 12:20:00,50.83,50.83,50.81,50.82,141985.0,46.0488,46.0488,46.0307,46.0397,141985.0
2021-10-07 12:25:00,50.81,50.82,50.8,50.82,104914.0,46.0307,46.0397,46.0216,46.0397,104914.0
2021-10-07 12:30:00,50.82,50.85,50.81,50.84,169922.0,46.0397,46.0669,46.0307,46.0578,169922.0
2021-10-07 12:35:00,50.84,50.84,50.81,50.82,252094.0,46.0578,46.0578,46.0307,46.0397,252094.0
2021-10-07 12:40:00,50.82,50.83,50.78,50.79,400957.0,46.0397,46.0488,46.0035,46.0125,400957.0
2021-10-07 12:45:00,50.79,50.79,50.74,50.76,441822.0,46.0125,46.0125,45.9672,45.9854,441822.0
2021-10-07 12:50:00,50.76,50.76,50.72,50.76,621835.0,45.9854,45.9854,45.9491,45.9854,621835.0
2021-10-07 12:55:00,50.76,50.77,50.75,50.77,217638.0,45.9854,45.9944,45.9763,45.9944,217638.0
2021-10-07 13:00:00,50.77,50.77,50.74,50.74,759377.0,45.9944,45.9944,45.9672,45.9672,759377.0
2021-10-07 13:05:00,50.74,50.75,50.73,50.74,118895.0,45.9672,45.9763,45.9582,45.9672,118895.0
2021-10-07 13:10:00,50.74,50.74,50.72,50.73,198843.0,45.9672,45.9672,45.9491,45.9582,198843.0
2021-10-07 13:15:00,50.73,50.76,50.73,50.76,111869.0,45.9582,45.9854,45.9582,45.9854,111869.0
2021-10-07 13:20:00,50.76,50.76,50.74,50.75,252721.0,45.9854,45.9854,45.9672,45.9763,252721.0
2021-10-07 13:25:00,50.76,50.77,50.75,50.77,126346.0,45.9854,45.9944,45.9763,45.9944,126346.0
2021-10-07 13:30:00,50.77,50.77,50.75,50.76,311586.0,45.9944,45.9944,45.9763,45.9854,311586.0
2021-10-07 13:35:00,50.76,50.77,50.74,50.76,303808.0,45.9854,45.9944,45.9672,45.9854,303808.0
2021-10-07 13:40:00,50.77,50.77,50.75,50.76,200363.0,45.9944,45.9944,45.9763,45.9854,200363.0
2021-10-07 13:45:00,50.76,50.76,50.74,50.75,300589.0,45.9854,45.9854,45.9672,45.9763,300589.0
2021-10-07 13:50:00,50.75,50.75,50.73,50.73,241910.0,45.9763,45.9763,45.9582,45.9582,241910.0
2021-10-07 13:55:00,50.73,50.75,50.71,50.72,338387.0,45.9582,45.9763,45.9401,45.9491,338387.0
2021-10-07 14:00:00,50.72,50.72,50.67,50.69,549904.0,45.9491,45.9491,45.9038,45.9219,549904.0
2021-10-07 14:05:00,50.69,50.71,50.68,50.7,301954.0,45.9219,45.9401,45.9129,45.931,301954.0
2021-10-07 14:10:00,50.69,50.72,50.69,50.71,188234.0,45.9219,45.9491,45.9219,45.9401,188234.0
2021-10-07 14:15:00,50.71,50.73,50.71,50.73,172968.0,45.9401,45.9582,45.9401,45.9582,172968.0
2021-10-07 14:20:00,50.73,50.73,50.71,50.72,106405.0,45.9582,45.9582,45.9401,45.9491,106405.0
2021-10-07 14:25:00,50.71,50.72,50.69,50.7,56641.0,45.9401,45.9491,45.9219,45.931,56641.0
2021-10-07 14:30:00,50.7,50.71,50.67,50.71,561133.0,45.931,45.9401,45.9038,45.9401,561133.0
2021-10-07 14:35:00,50.7,50.71,50.68,50.69,916420.0,45.931,45.9401,45.9129,45.9219,916420.0
2021-10-07 14:40:00,50.69,50.69,50.66,50.66,1088729.0,45.9219,45.9219,45.8948,45.8948,1088729.0
2021-10-07 14:45:00,50.66,50.67,50.64,50.65,366947.0,45.8948,45.9038,45.8766,45.8857,366947.0
2021-10-07 14:50:00,50.64,50.65,50.63,50.63,667733.0,45.8766,45.8857,45.8676,45.8676,667733.0
2021-10-07 14:55:00,50.63,50.66,50.62,50.65,226356.0,45.8676,45.8948,45.8585,45.8857,226356.0
2021-10-07 15:00:00,50.64,50.66,50.62,50.65,243049.0,45.8766,45.8948,45.8585,45.8857,243049.0
2021-10-07 15:05:00,50.65,50.7,50.64,50.7,315985.0,45.8857,45.931,45.8766,45.931,315985.0
2021-10-07 15:10:00,50.7,50.71,50.67,50.71,278623.0,45.931,45.9401,45.9038,45.9401,278623.0
2021-10-07 15:15:00,50.71,50.72,50.68,50.71,451424.0,45.9401,45.9491,45.9129,45.9401,451424.0
2021-10-07 15:20:00,50.71,50.73,50.7,50.7,373423.0,45.9401,45.9582,45.931,45.931,373423.0
2021-10-07 15:25:00,50.7,50.7,50.68,50.7,448473.0,45.931,45.931,45.9129,45.931,448473.0
2021-10-07 15:30:00,50.7,50.73,50.68,50.73,458708.0,45.931,45.9582,45.9129,45.9582,458708.0
2021-10-07 15:35:00,50.73,50.73,50.7,50.71,726066.0,45.9582,45.9582,45.931,45.9401,726066.0
2021-10-07 15:40:00,50.71,50.72,50.68,50.69,598456.0,45.9401,45.9491,45.9129,45.9219,598456.0
2021-10-07 15:45:00,50.68,50.68,50.65,50.68,633231.0,45.9129,45.9129,45.8857,45.9129,633231.0
2021-10-07 15:50:00,50.67,50.69,50.66,50.69,941983.0,45.9038,45.9219,45.8948,45.9219,941983.0
2021-10-07 15:55:00,50.69,50.69,50.63,50.65,3811495.0,45.9219,45.9219,45.8676,45.8857,3811495.0
2021-10-08 09:30:00,50.76,50.84,50.68,50.68,1273114.0,45.9854,46.0578,45.9129,45.9129,1273114.0
2021-10-08 09:35:00,50.68,50.74,50.64,50.7,660016.0,45.9129,45.9672,45.8766,45.931,660016.0
2021-10-08 09:40:00,50.7,50.76,50.67,50.69,429143.0,45.931,45.9854,45.9038,45.9219,429143.0
2021-10-08 09:45:00,50.69,50.75,50.65,50.75,697302.0,45.9219,45.9763,45.8857,45.9763,697302.0
2021-10-08 09:50:00,50.75,50.75,50.67,50.72,694983.0,45.9763,45.9763,45.9038,45.9491,694983.0
2021-10-08 09:55:00,50.72,50.78,50.72,50.72,312012.0,45.9491,46.0035,45.9491,45.9491,312012.0
2021-10-08 10:00:00,50.72,50.81,50.72,50.81,330420.0,45.9491,46.0307,45.9491,46.0307,330420.0
2021-10-08 10:05:00,50.8,50.82,50.76,50.79,205920.0,46.0216,46.0397,45.9854,46.0125,205920.0
2021-10-08 10:10:00,50.79,50.79,50.75,50.77,283304.0,46.0125,46.0125,45.9763,45.9944,283304.0
2021-10-08 10:15:00,50.77,50.81,50.75,50.79,346508.0,45.9944,46.0307,45.9763,46.0125,346508.0
2021-10-08 10:20:00,50.8,50.81,50.76,50.79,313839.0,46.0216,46.0307,45.9854,46.0125,313839.0
2021-10-08 10:25:00,50.79,50.85,50.79,50.84,273686.0,46.0125,46.0669,46.0125,46.0578,273686.0
2021-10-08 10:30:00,50.84,50.88,50.82,50.82,304742.0,46.0578,46.0941,46.0397,46.0397,304742.0
2021-10-08 10:35:00,50.82,50.83,50.79,50.8,182025.0,46.0397,46.0488,46.0125,46.0216,182025.0
2021-10-08 10:40:00,50.8,50.8,50.69,50.72,259502.0,46.0216,46.0216,45.9219,45.9491,259502.0
2021-10-08 10:45:00,50.73,50.74,50.7,50.72,257582.0,45.9582,45.9672,45.931,45.9491,257582.0
2021-10-08 10:50:00,50.73,50.81,50.72,50.8,296408.0,45.9582,46.0307,45.9491,46.0216,296408.0
2021-10-08 10:55:00,50.8,50.81,50.76,50.78,239701.0,46.0216,46.0307,45.9854,46.0035,239701.0
2021-10-08 11:00:00,50.78,50.81,50.77,50.77,490745.0,46.0035,46.0307,45.9944,45.9944,490745.0
2021-10-08 11:05:00,50.77,50.8,50.76,50.79,250440.0,45.9944,46.0216,45.9854,46.0125,250440.0
2021-10-08 11:10:00,50.79,50.8,50.76,50.79,116224.0,46.0125,46.0216,45.9854,46.0125,116224.0
2021-10-08 11:15:00,50.79,50.83,50.78,50.82,140439.0,46.0125,46.0488,46.0035,46.0397,140439.0
2021-10-08 11:20:00,50.82,50.82,50.76,50.77,172295.0,46.0397,46.0397,45.9854,45.9944,172295.0
2021-10-08 11:25:00,50.76,50.82,50.73,50.78,291700.0,45.9854,46.0397,45.9582,46.0035,291700.0
2021-10-08 11:30:00,50.78,50.8,50.74,50.75,198780.0,46.0035,46.0216,45.9672,45.9763,198780.0
2021-10-08 11:35:00,50.75,50.76,50.73,50.76,180190.0,45.9763,45.9854,45.9582,45.9854,180190.0
2021-10-08 11:40:00,50.75,50.76,50.73,50.73,189105.0,45.9763,45.9854,45.9582,45.9582,189105.0
2021-10-08 11:45:00,50.73,50.75,50.72,50.75,121407.0,45.9582,45.9763,45.9491,45.9763,121407.0
2021-10-08 11:50:00,50.75,50.76,50.73,50.75,217030.0,45.9763,45.9854,45.9582,45.9763,217030.0
2021-10-08 11:55:00,50.74,50.75,50.72,50.73,164471.0,45.9672,45.9763,45.9491,45.9582,164471.0
2021-10-08 12:00:00,50.73,50.74,50.69,50.72,809578.0,45.9582,45.9672,45.9219,45.9491,809578.0
2021-10-08 12:05:00,50.71,50.75,50.71,50.73,51886.0,45.9401,45.9763,45.9401,45.9582,51886.0
2021-10-08 12:10:00,50.73,50.74,50.71,50.74,58043.0,45.9582,45.9672,45.9401,45.9672,58043.0
2021-10-08 12:15:00,50.74,50.74,50.72,50.73,61333.0,45.9672,45.9672,45.9491,45.9582,61333.0
2021-10-08 12:20:00,50.73,50.73,50.71,50.72,30315.0,45.9582,45.9582,45.9401,45.9491,30315.0
2021-10-08 12:25:00,50.72,50.72,50.68,50.68,99149.0,45.9491,45.9491,45.9129,45.9129,99149.0
2021-10-08 12:30:00,50.68,50.71,50.68,50.7,108424.0,45.9129,45.9401,45.9129,45.931,108424.0
2021-10-08 12:35:00,50.71,50.75,50.7,50.75,236850.0,45.9401,45.9763,45.931,45.9763,236850.0
2021-10-08 12:40:00,50.75,50.77,50.74,50.77,93838.0,45.9763,45.9944,45.9672,45.9944,93838.0
2021-10-08 12:45:00,50.77,50.78,50.76,50.76,150333.0,45.9944,46.0035,45.9854,45.9854,150333.0
2021-10-08 12:50:00,50.77,50.78,50.76,50.77,70916.0,45.9944,46.0035,45.9854,45.9944,70916.0
2021-10-08 12:55:00,50.78,50.78,50.76,50.78,186301.0,46.0035,46.0035,45.9854,46.0035,186301.0
2021-10-08 13:00:00,50.78,50.8,50.77,50.78,75150.0,46.0035,46.0216,45.9944,46.0035,75150.0
2021-10-08 13:05:00,50.78,50.79,50.76,50.78,267291.0,46.0035,46.0125,45.9854,46.0035,267291.0
2021-10-08 13:10:00,50.79,50.8,50.77,50.8,223707.0,46.0125,46.0216,45.9944,46.0216,223707.0
2021-10-08 13:15:00,50.79,50.8,50.72,50.73,410370.0,46.0125,46.0216,45.9491,45.9582,410370.0
2021-10-08 13:20:00,50.73,50.77,50.72,50.76,90341.0,45.9582,45.9944,45.9491,45.9854,90341.0
2021-10-08 13:25:00,50.75,50.77,50.74,50.76,252639.0,45.9763,45.9944,45.9672,45.9854,252639.0
2021-10-08 13:30:00,50.75,50.77,50.74,50.77,386568.0,45.9763,45.9944,45.9672,45.9944,386568.0
2021-10-08 13:35:00,50.77,50.77,50.75,50.76,40543.0,45.9944,45.9944,45.9763,45.9854,40543.0
2021-10-08 13:40:00,50.76,50.77,50.74,50.75,369059.0,45.9854,45.9944,45.9672,45.9763,369059.0
2021-10-08 13:45:00,50.75,50.8,50.74,50.79,388362.0,45.9763,46.0216,45.9672,46.0125,388362.0
2021-10-08 13:50:00,50.79,50.81,50.78,50.79,290409.0,46.0125,46.0307,46.0035,46.0125,290409.0
2021-10-08 13:55:00,50.8,50.82,50.79,50.82,150583.0,46.0216,46.0397,46.0125,46.0397,150583.0
2021-10-08 14:00:00,50.82,50.84,50.81,50.83,83807.0,46.0397,46.0578,46.0307,46.0488,83807.0
2021-10-08 14:05:00,50.84,50.84,50.82,50.83,205145.0,46.0578,46.0578,46.0397,46.0488,205145.0
2021-10-08 14:10:00,50.83,50.85,50.82,50.85,135253.0,46.0488,46.0669,46.0397,46.0669,135253.0
2021-10-08 14:15:00,50.84,50.87,50.83,50.86,147686.0,46.0578,46.085,46.0488,46.0759,147686.0
2021-10-08 14:20:00,50.86,50.88,50.85,50.87,57889.0,46.0759,46.0941,46.0669,46.085,57889.0
2021-10-08 14:25:00,50.87,50.91,50.87,50.9,160989.0,46.085,46.1212,46.085,46.1122,160989.0
2021-10-08 14:30:00,50.9,50.91,50.87,50.87,559467.0,46.1122,46.1212,46.085,46.085,559467.0
2021-10-08 14:35:00,50.88,50.88,50.85,50.86,543249.0,46.0941,46.0941,46.0669,46.0759,543249.0
2021-10-08 14:40:00,50.87,50.88,50.86,50.88,239028.0,46.085,46.0941,46.0759,46.0941,239028.0
2021-10-08 14:45:00,50.88,50.89,50.85,50.88,205059.0,46.0941,46.1031,46.0669,46.0941,205059.0
2021-10-08 14:50:00,50.88,50.89,50.87,50.87,115924.0,46.0941,46.1031,46.085,46.085,115924.0
2021-10-08 14:55:00,50.87,50.88,50.86,50.87,64242.0,46.085,46.0941,46.0759,46.085,64242.0
2021-10-08 15:00:00,50.88,50.89,50.86,50.88,146048.0,46.0941,46.1031,46.0759,46.0941,146048.0
2021-10-08 15:05:00,50.88,50.9,50.86,50.9,283596.0,46.0941,46.1122,46.0759,46.1122,283596.0
2021-10-08 15:10:00,50.9,50.91,50.88,50.9,103130.0,46.1122,46.1212,46.0941,46.1122,103130.0
2021-10-08 15:15:00,50.9,50.9,50.87,50.9,218941.0,46.1122,46.1122,46.085,46.1122,218941.0
2021-10-08 15:20:00,50.89,50.9,50.87,50.88,183481.0,46.1031,46.1122,46.085,46.0941,183481.0
2021-10-08 15:25:00,50.88,50.9,50.87,50.9,104302.0,46.0941,46.1122,46.085,46.1122,104302.0
2021-10-08 15:30:00,50.89,50.9,50.87,50.88,96906.0,46.1031,46.1122,46.085,46.0941,96906.0
2021-10-08 15:35:00,50.88,50.89,50.82,50.84,205128.0,46.0941,46.1031,46.0397,46.0578,205128.0
2021-10-08 15:40:00,50.83,50.84,50.8,50.82,296607.0,46.0488,46.0578,46.0216,46.0397,296607.0
2021-10-08 15:45:00,50.82,50.83,50.8,50.82,370464.0,46.0397,46.0488,46.0216,46.0397,370464.0
2021-10-08 15:50:00,50.81,50.83,50.79,50.81,894083.0,46.0307,46.0488,46.0125,46.0307,894083.0
2021-10-08 15:55:00,50.82,50.85,50.8,50.82,1280166.0,46.0397,46.0669,46.0216,46.0397,1280166.0
2021-10-11 09:30:00,51.07,51.09,50.99,51.04,1480861.0,46.2662,46.2843,46.1937,46.239,1480861.0
2021-10-11 09:35:00,51.05,51.09,51.01,51.09,1245000.0,46.2481,46.2843,46.2118,46.2843,1245000.0
2021-10-11 09:40:00,51.09,51.15,51.06,51.15,826391.0,46.2843,46.3387,46.2571,46.3387,826391.0
2021-10-11 09:45:00,51.15,51.23,51.14,51.22,975920.0,46.3387,46.4111,46.3296,46.4021,975920.0
2021-10-11 09:50:00,51.21,51.23,51.19,51.21,897416.0,46.393,46.4111,46.3749,46.393,897416.0
2021-10-11 09:55:00,51.21,51.23,51.16,51.16,659918.0,46.393,46.4111,46.3477,46.3477,659918.0
2021-10-11 10:00:00,51.17,51.18,51.15,51.17,662986.0,46.3568,46.3658,46.3387,46.3568,662986.0
2021-10-11 10:05:00,51.17,51.17,51.1,51.1,298272.0,46.3568,46.3568,46.2934,46.2934,298272.0
2021-10-11 10:10:00,51.1,51.16,51.1,51.12,331117.0,46.2934,46.3477,46.2934,46.3115,331117.0
2021-10-11 10:15:00,51.12,51.13,51.09,51.11,300395.0,46.3115,46.3206,46.2843,46.3024,300395.0
2021-10-11 10:20:00,51.11,51.15,51.09,51.14,248261.0,46.3024,46.3387,46.2843,46.3296,248261.0
2021-10-11 10:25:00,51.14,51.16,51.11,51.14,192302.0,46.3296,46.3477,46.3024,46.3296,192302.0
2021-10-11 10:30:00,51.14,51.15,51.12,51.12,305059.0,46.3296,46.3387,46.3115,46.3115,305059.0
2021-10-11 10:35:00,51.12,51.12,51.09,51.1,183011.0,46.3115,46.3115,46.2843,46.2934,183011.0
2021-10-11 10:40:00,51.09,51.1,51.02,51.03,209173.0,46.2843,46.2934,46.2209,46.23,209173.0
2021-10-11 10:45:00,51.03,51.03,50.98,51.01,204084.0,46.23,46.23,46.1847,46.2118,204084.0
2021-10-11 10:50:00,51.01,51.04,51.01,51.03,172938.0,46.2118,46.239,46.2118,46.23,172938.0
2021-10-11 10:55:00,51.03,51.06,51.01,51.02,125852.0,46.23,46.2571,46.2118,46.2209,125852.0
2021-10-11 11:00:00,51.02,51.08,51.02,51.07,154508.0,46.2209,46.2753,46.2209,46.2662,154508.0
2021-10-11 11:05:00,51.07,51.1,51.05,51.08,112317.0,46.2662,46.2934,46.2481,46.2753,112317.0
2021-10-11 11:10:00,51.08,51.09,51.07,51.08,93763.0,46.2753,46.2843,46.2662,46.2753,93763.0
2021-10-11 11:15:00,51.07,51.08,51.05,51.05,92501.0,46.2662,46.2753,46.2481,46.2481,92501.0
2021-10-11 11:20:00,51.06,51.09,51.05,51.08,255485.0,46.2571,46.2843,46.2481,46.2753,255485.0
2021-10-11 11:25:00,51.07,51.1,51.06,51.09,305493.0,46.2662,46.2934,46.2571,46.2843,305493.0
2021-10-11 11:30:00,51.09,51.09,51.07,51.09,146224.0,46.2843,46.2843,46.2662,46.2843,146224.0
2021-10-11 11:35:00,51.09,51.14,51.08,51.11,171050.0,46.2843,46.3296,46.2753,46.3024,171050.0
2021-10-11 11:40:00,51.11,51.14,51.11,51.12,104764.0,46.3024,46.3296,46.3024,46.3115,104764.0
2021-10-11 11:45:00,51.12,51.13,51.11,51.13,188354.0,46.3115,46.3206,46.3024,46.3206,188354.0
2021-10-11 11:50:00,51.13,51.14,51.12,51.14,136190.0,46.3206,46.3296,46.3115,46.3296,136190.0
2021-10-11 11:55:00,51.13,51.14,51.11,51.13,237880.0,46.3206,46.3296,46.3024,46.3206,237880.0
2021-10-11 12:00:00,51.13,51.14,51.07,51.08,142808.0,46.3206,46.3296,46.2662,46.2753,142808.0
2021-10-11 12:05:00,51.08,51.09,51.05,51.07,725527.0,46.2753,46.2843,46.2481,46.2662,725527.0
2021-10-11 12:10:00,51.08,51.08,51.03,51.04,151335.0,46.2753,46.2753,46.23,46.239,151335.0
2021-10-11 12:15:00,51.05,51.06,51.03,51.04,580836.0,46.2481,46.2571,46.23,46.239,580836.0
2021-10-11 12:20:00,51.04,51.06,51.03,51.05,59479.0,46.239,46.2571,46.23,46.2481,59479.0
2021-10-11 12:25:00,51.05,51.05,51.03,51.04,513674.0,46.2481,46.2481,46.23,46.239,513674.0
2021-10-11 12:30:00,51.04,51.05,51.01,51.01,81209.0,46.239,46.2481,46.2118,46.2118,81209.0
2021-10-11 12:35:00,51.02,51.03,51.0,51.02,90184.0,46.2209,46.23,46.2028,46.2209,90184.0
2021-10-11 12:40:00,51.02,51.02,50.99,51.0,117157.0,46.2209,46.2209,46.1937,46.2028,117157.0
2021-10-11 12:45:00,51.0,51.03,50.99,51.03,101368.0,46.2028,46.23,46.1937,46.23,101368.0
2021-10-11 12:50:00,51.02,51.03,50.99,51.01,117126.0,46.2209,46.23,46.1937,46.2118,117126.0
2021-10-11 12:55:00,51.0,51.03,50.99,51.03,100397.0,46.2028,46.23,46.1937,46.23,100397.0
2021-10-11 13:00:00,51.02,51.02,50.95,50.96,180693.0,46.2209,46.2209,46.1575,46.1665,180693.0
2021-10-11 13:05:00,50.96,50.97,50.94,50.96,232521.0,46.1665,46.1756,46.1484,46.1665,232521.0
2021-10-11 13:10:00,50.96,50.99,50.95,50.96,269318.0,46.1665,46.1937,46.1575,46.1665,269318.0
2021-10-11 13:15:00,50.95,50.95,50.85,50.89,745405.0,46.1575,46.1575,46.0669,46.1031,745405.0
2021-10-11 13:20:00,50.89,50.9,50.83,50.84,428073.0,46.1031,46.1122,46.0488,46.0578,428073.0
2021-10-11 13:25:00,50.84,50.85,50.81,50.83,239651.0,46.0578,46.0669,46.0307,46.0488,239651.0
2021-10-11 13:30:00,50.83,50.86,50.81,50.86,325795.0,46.0488,46.0759,46.0307,46.0759,325795.0
2021-10-11 13:35:00,50.86,50.9,50.85,50.87,475758.0,46.0759,46.1122,46.0669,46.085,475758.0
2021-10-11 13:40:00,50.86,50.88,50.86,50.87,81750.0,46.0759,46.0941,46.0759,46.085,81750.0
2021-10-11 13:45:00,50.87,50.88,50.82,50.84,262620.0,46.085,46.0941,46.0397,46.0578,262620.0
2021-10-11 13:50:00,50.84,50.87,50.83,50.86,334074.0,46.0578,46.085,46.0488,46.0759,334074.0
2021-10-11 13:55:00,50.86,50.86,50.83,50.85,216210.0,46.0759,46.0759,46.0488,46.0669,216210.0
2021-10-11 14:00:00,50.84,50.86,50.82,50.86,259340.0,46.0578,46.0759,46.0397,46.0759,259340.0
2021-10-11 14:05:00,50.85,50.9,50.84,50.89,252725.0,46.0669,46.1122,46.0578,46.1031,252725.0
2021-10-11 14:10:00,50.89,50.91,50.88,50.9,117868.0,46.1031,46.1212,46.0941,46.1122,117868.0
2021-10-11 14:15:00,50.89,50.91,50.87,50.88,116629.0,46.1031,46.1212,46.085,46.0941,116629.0
2021-10-11 14:20:00,50.87,50.89,50.85,50.86,128880.0,46.085,46.1031,46.0669,46.0759,128880.0
2021-10-11 14:25:00,50.86,50.88,50.85,50.88,171937.0,46.0759,46.0941,46.0669,46.0941,171937.0
2021-10-11 14:30:00,50.88,50.89,50.84,50.86,257312.0,46.0941,46.1031,46.0578,46.0759,257312.0
2021-10-11 14:35:00,50.86,50.86,50.83,50.84,157873.0,46.0759,46.0759,46.0488,46.0578,157873.0
2021-10-11 14:40:00,50.84,50.87,50.82,50.86,319138.0,46.0578,46.085,46.0397,46.0759,319138.0
2021-10-11 14:45:00,50.86,50.88,50.85,50.87,66635.0,46.0759,46.0941,46.0669,46.085,66635.0
2021-10-11 14:50:00,50.86,50.87,50.83,50.87,88163.0,46.0759,46.085,46.0488,46.085,88163.0
2021-10-11 14:55:00,50.86,50.89,50.85,50.89,128622.0,46.0759,46.1031,46.0669,46.1031,128622.0
2021-10-11 15:00:00,50.88,50.9,50.87,50.89,92425.0,46.0941,46.1122,46.085,46.1031,92425.0
2021-10-11 15:05:00,50.89,50.89,50.84,50.87,120908.0,46.1031,46.1031,46.0578,46.085,120908.0
2021-10-11 15:10:00,50.87,50.88,50.86,50.88,119594.0,46.085,46.0941,46.0759,46.0941,119594.0
2021-10-11 15:15:00,50.88,50.88,50.84,50.86,267752.0,46.0941,46.0941,46.0578,46.0759,267752.0
2021-10-11 15:20:00,50.86,50.86,50.83,50.83,84228.0,46.0759,46.0759,46.0488,46.0488,84228.0
2021-10-11 15:25:00,50.84,50.85,50.81,50.82,146997.0,46.0578,46.0669,46.0307,46.0397,146997.0
2021-10-11 15:30:00,50.82,50.83,50.79,50.8,254236.0,46.0397,46.0488,46.0125,46.0216,254236.0
2021-10-11 15:35:00,50.8,50.8,50.78,50.79,154988.0,46.0216,46.0216,46.0035,46.0125,154988.0
2021-10-11 15:40:00,50.78,50.79,50.76,50.77,281363.0,46.0035,46.0125,45.9854,45.9944,281363.0
2021-10-11 15:45:00,50.78,50.78,50.75,50.76,701148.0,46.0035,46.0035,45.9763,45.9854,701148.0
2021-10-11 15:50:00,50.76,50.76,50.72,50.74,473733.0,45.9854,45.9854,45.9491,45.9672,473733.0
2021-10-11 15:55:00,50.74,50.75,50.7,50.73,1479107.0,45.9672,45.9763,45.931,45.9582,1479107.0
2021-10-12 09:30:00,50.75,50.77,50.61,50.74,1441572.0,45.9763,45.9944,45.8495,45.9672,1441572.0
2021-10-12 09:35:00,50.74,50.76,50.68,50.75,454235.0,45.9672,45.9854,45.9129,45.9763,454235.0
2021-10-12 09:40:00,50.76,50.82,50.65,50.67,468410.0,45.9854,46.0397,45.8857,45.9038,468410.0
2021-10-12 09:45:00,50.66,50.74,50.58,50.69,527905.0,45.8948,45.9672,45.8223,45.9219,527905.0
2021-10-12 09:50:00,50.7,50.82,50.68,50.76,296672.0,45.931,46.0397,45.9129,45.9854,296672.0
2021-10-12 09:55:00,50.76,50.81,50.75,50.75,293795.0,45.9854,46.0307,45.9763,45.9763,293795.0
2021-10-12 10:00:00,50.75,50.82,50.73,50.76,667995.0,45.9763,46.0397,45.9582,45.9854,667995.0
2021-10-12 10:05:00,50.77,50.79,50.69,50.7,468998.0,45.9944,46.0125,45.9219,45.931,468998.0
2021-10-12 10:10:00,50.7,50.76,50.7,50.75,437812.0,45.931,45.9854,45.931,45.9763,437812.0
2021-10-12 10:15:00,50.74,50.79,50.62,50.7,511654.0,45.9672,46.0125,45.8585,45.931,511654.0
2021-10-12 10:20:00,50.69,50.73,50.67,50.67,223305.0,45.9219,45.9582,45.9038,45.9038,223305.0
2021-10-12 10:25:00,50.67,50.72,50.64,50.68,284776.0,45.9038,45.9491,45.8766,45.9129,284776.0
2021-10-12 10:30:00,50.69,50.69,50.63,50.63,294974.0,45.9219,45.9219,45.8676,45.8676,294974.0
2021-10-12 10:35:00,50.64,50.65,50.59,50.65,254036.0,45.8766,45.8857,45.8313,45.8857,254036.0
2021-10-12 10:40:00,50.65,50.68,50.64,50.66,237709.0,45.8857,45.9129,45.8766,45.8948,237709.0
2021-10-12 10:45:00,50.66,50.7,50.65,50.67,215359.0,45.8948,45.931,45.8857,45.9038,215359.0
2021-10-12 10:50:00,50.68,50.7,50.63,50.65,334010.0,45.9129,45.931,45.8676,45.8857,334010.0
2021-10-12 10:55:00,50.66,50.66,50.58,50.59,418486.0,45.8948,45.8948,45.8223,45.8313,418486.0
2021-10-12 11:00:00,50.59,50.67,50.59,50.62,406513.0,45.8313,45.9038,45.8313,45.8585,406513.0
2021-10-12 11:05:00,50.63,50.69,50.61,50.67,563256.0,45.8676,45.9219,45.8495,45.9038,563256.0
2021-10-12 11:10:00,50.66,50.67,50.63,50.65,212527.0,45.8948,45.9038,45.8676,45.8857,212527.0
2021-10-12 11:15:00,50.65,50.65,50.62,50.65,184072.0,45.8857,45.8857,45.8585,45.8857,184072.0
2021-10-12 11:20:00,50.65,50.66,50.62,50.65,169942.0,45.8857,45.8948,45.8585,45.8857,169942.0
2021-10-12 11:25:00,50.66,50.66,50.61,50.62,691470.0,45.8948,45.8948,45.8495,45.8585,691470.0
2021-10-12 11:30:00,50.62,50.65,50.61,50.62,169587.0,45.8585,45.8857,45.8495,45.8585,169587.0
2021-10-12 11:35:00,50.62,50.65,50.6,50.63,258909.0,45.8585,45.8857,45.8404,45.8676,258909.0
2021-10-12 11:40:00,50.62,50.63,50.58,50.6,345700.0,45.8585,45.8676,45.8223,45.8404,345700.0
2021-10-12 11:45:00,50.61,50.63,50.59,50.63,161248.0,45.8495,45.8676,45.8313,45.8676,161248.0
2021-10-12 11:50:00,50.63,50.64,50.6,50.62,119184.0,45.8676,45.8766,45.8404,45.8585,119184.0
2021-10-12 11:55:00,50.62,50.66,50.61,50.66,97699.0,45.8585,45.8948,45.8495,45.8948,97699.0
2021-10-12 12:00:00,50.66,50.73,50.66,50.72,405985.0,45.8948,45.9582,45.8948,45.9491,405985.0
2021-10-12 12:05:00,50.72,50.73,50.68,50.71,149754.0,45.9491,45.9582,45.9129,45.9401,149754.0
2021-10-12 12:10:00,50.7,50.72,50.68,50.68,131687.0,45.931,45.9491,45.9129,45.9129,131687.0
2021-10-12 12:15:00,50.68,50.68,50.65,50.65,158371.0,45.9129,45.9129,45.8857,45.8857,158371.0
2021-10-12 12:20:00,50.65,50.67,50.64,50.66,66221.0,45.8857,45.9038,45.8766,45.8948,66221.0
2021-10-12 12:25:00,50.66,50.67,50.63,50.64,82955.0,45.8948,45.9038,45.8676,45.8766,82955.0
2021-10-12 12:30:00,50.64,50.66,50.6,50.62,324197.0,45.8766,45.8948,45.8404,45.8585,324197.0
2021-10-12 12:35:00,50.62,50.62,50.58,50.59,74926.0,45.8585,45.8585,45.8223,45.8313,74926.0
2021-10-12 12:40:00,50.59,50.62,50.58,50.61,164250.0,45.8313,45.8585,45.8223,45.8495,164250.0
2021-10-12 12:45:00,50.61,50.61,50.56,50.58,310789.0,45.8495,45.8495,45.8042,45.8223,310789.0
2021-10-12 12:50:00,50.58,50.6,50.56,50.57,153239.0,45.8223,45.8404,45.8042,45.8132,153239.0
2021-10-12 12:55:00,50.57,50.6,50.56,50.58,105849.0,45.8132,45.8404,45.8042,45.8223,105849.0
2021-10-12 13:00:00,50.58,50.58,50.54,50.56,92586.0,45.8223,45.8223,45.786,45.8042,92586.0
2021-10-12 13:05:00,50.55,50.56,50.52,50.53,66176.0,45.7951,45.8042,45.7679,45.777,66176.0
2021-10-12 13:10:00,50.53,50.56,50.52,50.56,168658.0,45.777,45.8042,45.7679,45.8042,168658.0
2021-10-12 13:15:00,50.56,50.58,50.55,50.57,66719.0,45.8042,45.8223,45.7951,45.8132,66719.0
2021-10-12 13:20:00,50.57,50.58,50.53,50.53,141557.0,45.8132,45.8223,45.777,45.777,141557.0
2021-10-12 13:25:00,50.53,50.58,50.53,50.57,40987.0,45.777,45.8223,45.777,45.8132,40987.0
2021-10-12 13:30:00,50.56,50.58,50.54,50.57,91015.0,45.8042,45.8223,45.786,45.8132,91015.0
2021-10-12 13:35:00,50.56,50.57,50.55,50.57,52293.0,45.8042,45.8132,45.7951,45.8132,52293.0
2021-10-12 13:40:00,50.57,50.59,50.56,50.58,137144.0,45.8132,45.8313,45.8042,45.8223,137144.0
2021-10-12 13:45:00,50.58,50.59,50.56,50.58,115421.0,45.8223,45.8313,45.8042,45.8223,115421.0
2021-10-12 13:50:00,50.59,50.6,50.56,50.57,283635.0,45.8313,45.8404,45.8042,45.8132,283635.0
2021-10-12 13:55:00,50.57,50.58,50.55,50.56,157275.0,45.8132,45.8223,45.7951,45.8042,157275.0
2021-10-12 14:00:00,50.56,50.59,50.55,50.58,313935.0,45.8042,45.8313,45.7951,45.8223,313935.0
2021-10-12 14:05:00,50.57,50.58,50.56,50.57,201932.0,45.8132,45.8223,45.8042,45.8132,201932.0
2021-10-12 14:10:00,50.56,50.61,50.56,50.61,97382.0,45.8042,45.8495,45.8042,45.8495,97382.0
2021-10-12 14:15:00,50.61,50.66,50.59,50.63,312366.0,45.8495,45.8948,45.8313,45.8676,312366.0
2021-10-12 14:20:00,50.64,50.64,50.61,50.61,99413.0,45.8766,45.8766,45.8495,45.8495,99413.0
2021-10-12 14:25:00,50.62,50.64,50.61,50.63,32198.0,45.8585,45.8766,45.8495,45.8676,32198.0
2021-10-12 14:30:00,50.63,50.63,50.61,50.62,50374.0,45.8676,45.8676,45.8495,45.8585,50374.0
2021-10-12 14:35:00,50.62,50.62,50.58,50.59,84065.0,45.8585,45.8585,45.8223,45.8313,84065.0
2021-10-12 14:40:00,50.59,50.6,50.58,50.6,47407.0,45.8313,45.8404,45.8223,45.8404,47407.0
2021-10-12 14:45:00,50.6,50.61,50.58,50.59,69181.0,45.8404,45.8495,45.8223,45.8313,69181.0
2021-10-12 14:50:00,50.59,50.6,50.57,50.6,64554.0,45.8313,45.8404,45.8132,45.8404,64554.0
2021-10-12 14:55:00,50.59,50.6,50.56,50.57,345284.0,45.8313,45.8404,45.8042,45.8132,345284.0
2021-10-12 15:00:00,50.57,50.57,50.52,50.54,343681.0,45.8132,45.8132,45.7679,45.786,343681.0
2021-10-12 15:05:00,50.54,50.55,50.5,50.51,506204.0,45.786,45.7951,45.7498,45.7589,506204.0
2021-10-12 15:10:00,50.51,50.53,50.5,50.5,179924.0,45.7589,45.777,45.7498,45.7498,179924.0
2021-10-12 15:15:00,50.5,50.51,50.47,50.51,1008705.0,45.7498,45.7589,45.7226,45.7589,1008705.0
2021-10-12 15:20:00,50.5,50.52,50.48,50.51,134982.0,45.7498,45.7679,45.7317,45.7589,134982.0
2021-10-12 15:25:00,50.51,50.51,50.48,50.5,205822.0,45.7589,45.7589,45.7317,45.7498,205822.0
2021-10-12 15:30:00,50.49,50.52,50.48,50.52,200787.0,45.7408,45.7679,45.7317,45.7679,200787.0
2021-10-12 15:35:00,50.52,50.54,50.5,50.51,309767.0,45.7679,45.786,45.7498,45.7589,309767.0
2021-10-12 15:40:00,50.51,50.52,50.46,50.46,399665.0,45.7589,45.7679,45.7136,45.7136,399665.0
2021-10-12 15:45:00,50.46,50.47,50.43,50.44,584632.0,45.7136,45.7226,45.6864,45.6955,584632.0
2021-10-12 15:50:00,50.44,50.45,50.42,50.44,1071157.0,45.6955,45.7045,45.6773,45.6955,1071157.0
2021-10-12 15:55:00,50.44,50.49,50.43,50.44,2251816.0,45.6955,45.7408,45.6864,45.6955,2251816.0
2021-10-13 09:30:00,50.93,50.96,50.89,50.92,1721107.0,46.1394,46.1665,46.1031,46.1303,1721107.0
2021-10-13 09:35:00,50.93,51.01,50.92,51.01,1339260.0,46.1394,46.2118,46.1303,46.2118,1339260.0
2021-10-13 09:40:00,51.01,51.05,50.93,50.99,1569902.0,46.2118,46.2481,46.1394,46.1937,1569902.0
2021-10-13 09:45:00,50.99,51.02,50.92,50.92,454380.0,46.1937,46.2209,46.1303,46.1303,454380.0
2021-10-13 09:50:00,50.91,50.93,50.87,50.87,698790.0,46.1212,46.1394,46.085,46.085,698790.0
2021-10-13 09:55:00,50.87,50.95,50.85,50.93,579703.0,46.085,46.1575,46.0669,46.1394,579703.0
2021-10-13 10:00:00,50.92,50.98,50.91,50.97,431545.0,46.1303,46.1847,46.1212,46.1756,431545.0
2021-10-13 10:05:00,50.96,50.99,50.92,50.94,366953.0,46.1665,46.1937,46.1303,46.1484,366953.0
2021-10-13 10:10:00,50.95,50.96,50.79,50.81,1026202.0,46.1575,46.1665,46.0125,46.0307,1026202.0
2021-10-13 10:15:00,50.8,50.88,50.78,50.88,241304.0,46.0216,46.0941,46.0035,46.0941,241304.0
2021-10-13 10:20:00,50.88,50.91,50.85,50.87,338093.0,46.0941,46.1212,46.0669,46.085,338093.0
2021-10-13 10:25:00,50.87,50.93,50.86,50.91,434234.0,46.085,46.1394,46.0759,46.1212,434234.0
2021-10-13 10:30:00,50.9,50.95,50.88,50.95,643293.0,46.1122,46.1575,46.0941,46.1575,643293.0
2021-10-13 10:35:00,50.95,50.98,50.93,50.94,735052.0,46.1575,46.1847,46.1394,46.1484,735052.0
2021-10-13 10:40:00,50.93,51.03,50.93,51.02,451294.0,46.1394,46.23,46.1394,46.2209,451294.0
2021-10-13 10:45:00,51.03,51.03,51.0,51.01,116034.0,46.23,46.23,46.2028,46.2118,116034.0
2021-10-13 10:50:00,51.02,51.04,51.01,51.02,206402.0,46.2209,46.239,46.2118,46.2209,206402.0
2021-10-13 10:55:00,51.03,51.04,51.01,51.03,181012.0,46.23,46.239,46.2118,46.23,181012.0
2021-10-13 11:00:00,51.02,51.12,51.02,51.11,212153.0,46.2209,46.3115,46.2209,46.3024,212153.0
2021-10-13 11:05:00,51.11,51.14,51.1,51.12,245307.0,46.3024,46.3296,46.2934,46.3115,245307.0
2021-10-13 11:10:00,51.12,51.15,51.1,51.15,715546.0,46.3115,46.3387,46.2934,46.3387,715546.0
2021-10-13 11:15:00,51.15,51.16,51.13,51.14,274135.0,46.3387,46.3477,46.3206,46.3296,274135.0
2021-10-13 11:20:00,51.13,51.14,51.07,51.08,196764.0,46.3206,46.3296,46.2662,46.2753,196764.0
2021-10-13 11:25:00,51.08,51.08,51.05,51.07,946147.0,46.2753,46.2753,46.2481,46.2662,946147.0
2021-10-13 11:30:00,51.07,51.09,51.03,51.04,234798.0,46.2662,46.2843,46.23,46.239,234798.0
2021-10-13 11:35:00,51.04,51.04,51.0,51.04,250353.0,46.239,46.239,46.2028,46.239,250353.0
2021-10-13 11:40:00,51.04,51.12,51.04,51.11,242871.0,46.239,46.3115,46.239,46.3024,242871.0
2021-10-13 11:45:00,51.11,51.18,51.11,51.17,507967.0,46.3024,46.3658,46.3024,46.3568,507967.0
2021-10-13 11:50:00,51.16,51.18,51.13,51.13,284308.0,46.3477,46.3658,46.3206,46.3206,284308.0
2021-10-13 11:55:00,51.13,51.15,51.12,51.13,166739.0,46.3206,46.3387,46.3115,46.3206,166739.0
2021-10-13 12:00:00,51.13,51.16,51.13,51.15,152954.0,46.3206,46.3477,46.3206,46.3387,152954.0
2021-10-13 12:05:00,51.16,51.17,51.14,51.16,324594.0,46.3477,46.3568,46.3296,46.3477,324594.0
2021-10-13 12:10:00,51.16,51.21,51.16,51.18,377960.0,46.3477,46.393,46.3477,46.3658,377960.0
2021-10-13 12:15:00,51.18,51.19,51.14,51.15,249747.0,46.3658,46.3749,46.3296,46.3387,249747.0
2021-10-13 12:20:00,51.15,51.16,51.13,51.16,243229.0,46.3387,46.3477,46.3206,46.3477,243229.0
2021-10-13 12:25:00,51.16,51.2,51.15,51.2,198904.0,46.3477,46.384,46.3387,46.384,198904.0
2021-10-13 12:30:00,51.19,51.19,51.13,51.15,85638.0,46.3749,46.3749,46.3206,46.3387,85638.0
2021-10-13 12:35:00,51.15,51.16,51.14,51.16,43994.0,46.3387,46.3477,46.3296,46.3477,43994.0
2021-10-13 12:40:00,51.16,51.18,51.15,51.16,95437.0,46.3477,46.3658,46.3387,46.3477,95437.0
2021-10-13 12:45:00,51.16,51.17,51.1,51.12,120396.0,46.3477,46.3568,46.2934,46.3115,120396.0
2021-10-13 12:50:00,51.12,51.13,51.09,51.13,67947.0,46.3115,46.3206,46.2843,46.3206,67947.0
2021-10-13 12:55:00,51.13,51.16,51.11,51.15,69794.0,46.3206,46.3477,46.3024,46.3387,69794.0
2021-10-13 13:00:00,51.15,51.16,51.14,51.16,188160.0,46.3387,46.3477,46.3296,46.3477,188160.0
2021-10-13 13:05:00,51.16,51.18,51.13,51.15,210724.0,46.3477,46.3658,46.3206,46.3387,210724.0
2021-10-13 13:10:00,51.15,51.16,51.13,51.15,127862.0,46.3387,46.3477,46.3206,46.3387,127862.0
2021-10-13 13:15:00,51.15,51.16,51.13,51.16,140444.0,46.3387,46.3477,46.3206,46.3477,140444.0
2021-10-13 13:20:00,51.16,51.18,51.15,51.17,176074.0,46.3477,46.3658,46.3387,46.3568,176074.0
2021-10-13 13:25:00,51.16,51.19,51.16,51.17,131190.0,46.3477,46.3749,46.3477,46.3568,131190.0
2021-10-13 13:30:00,51.17,51.21,51.16,51.19,173415.0,46.3568,46.393,46.3477,46.3749,173415.0
2021-10-13 13:35:00,51.18,51.2,51.16,51.2,120533.0,46.3658,46.384,46.3477,46.384,120533.0
2021-10-13 13:40:00,51.2,51.2,51.16,51.18,42476.0,46.384,46.384,46.3477,46.3658,42476.0
2021-10-13 13:45:00,51.17,51.18,51.16,51.16,102448.0,46.3568,46.3658,46.3477,46.3477,102448.0
2021-10-13 13:50:00,51.16,51.2,51.16,51.2,74676.0,46.3477,46.384,46.3477,46.384,74676.0
2021-10-13 13:55:00,51.2,51.21,51.18,51.18,67826.0,46.384,46.393,46.3658,46.3658,67826.0
2021-10-13 14:00:00,51.18,51.26,51.16,51.17,532252.0,46.3658,46.4383,46.3477,46.3568,532252.0
2021-10-13 14:05:00,51.18,51.22,51.14,51.2,315851.0,46.3658,46.4021,46.3296,46.384,315851.0
2021-10-13 14:10:00,51.19,51.22,51.16,51.22,117441.0,46.3749,46.4021,46.3477,46.4021,117441.0
2021-10-13 14:15:00,51.22,51.24,51.18,51.21,204316.0,46.4021,46.4202,46.3658,46.393,204316.0
2021-10-13 14:20:00,51.22,51.25,51.2,51.21,154436.0,46.4021,46.4293,46.384,46.393,154436.0
2021-10-13 14:25:00,51.21,51.22,51.18,51.18,241148.0,46.393,46.4021,46.3658,46.3658,241148.0
2021-10-13 14:30:00,51.18,51.21,51.18,51.19,189037.0,46.3658,46.393,46.3658,46.3749,189037.0
2021-10-13 14:35:00,51.19,51.2,51.18,51.19,123219.0,46.3749,46.384,46.3658,46.3749,123219.0
2021-10-13 14:40:00,51.19,51.19,51.14,51.16,199897.0,46.3749,46.3749,46.3296,46.3477,199897.0
2021-10-13 14:45:00,51.16,51.18,51.15,51.18,350015.0,46.3477,46.3658,46.3387,46.3658,350015.0
2021-10-13 14:50:00,51.18,51.2,51.17,51.2,105484.0,46.3658,46.384,46.3568,46.384,105484.0
2021-10-13 14:55:00,51.2,51.21,51.19,51.2,177809.0,46.384,46.393,46.3749,46.384,177809.0
2021-10-13 15:00:00,51.2,51.21,51.18,51.19,188207.0,46.384,46.393,46.3658,46.3749,188207.0
2021-10-13 15:05:00,51.19,51.24,51.17,51.24,290739.0,46.3749,46.4202,46.3568,46.4202,290739.0
2021-10-13 15:10:00,51.24,51.24,51.2,51.21,291877.0,46.4202,46.4202,46.384,46.393,291877.0
2021-10-13 15:15:00,51.2,51.22,51.19,51.21,98046.0,46.384,46.4021,46.3749,46.393,98046.0
2021-10-13 15:20:00,51.21,51.22,51.19,51.2,392689.0,46.393,46.4021,46.3749,46.384,392689.0
2021-10-13 15:25:00,51.19,51.2,51.15,51.16,182421.0,46.3749,46.384,46.3387,46.3477,182421.0
2021-10-13 15:30:00,51.16,51.19,51.15,51.18,531230.0,46.3477,46.3749,46.3387,46.3658,531230.0
2021-10-13 15:35:00,51.19,51.22,51.18,51.2,575416.0,46.3749,46.4021,46.3658,46.384,575416.0
2021-10-13 15:40:00,51.2,51.21,51.17,51.17,514722.0,46.384,46.393,46.3568,46.3568,514722.0
2021-10-13 15:45:00,51.17,51.2,51.16,51.19,385461.0,46.3568,46.384,46.3477,46.3749,385461.0
2021-10-13 15:50:00,51.18,51.2,51.18,51.2,747319.0,46.3658,46.384,46.3658,46.384,747319.0
2021-10-13 15:55:00,51.2,51.2,51.15,51.17,3094635.0,46.384,46.384,46.3387,46.3568,3094635.0
2021-10-14 09:30:00,51.43,51.48,51.27,51.27,813896.0,46.5923,46.6376,46.4474,46.4474,813896.0
2021-10-14 09:35:00,51.27,51.31,51.23,51.24,918222.0,46.4474,46.4836,46.4111,46.4202,918222.0
2021-10-14 09:40:00,51.23,51.26,51.2,51.21,1525495.0,46.4111,46.4383,46.384,46.393,1525495.0
2021-10-14 09:45:00,51.21,51.26,51.17,51.2,730925.0,46.393,46.4383,46.3568,46.384,730925.0
2021-10-14 09:50:00,51.2,51.25,51.17,51.25,355180.0,46.384,46.4293,46.3568,46.4293,355180.0
2021-10-14 09:55:00,51.25,51.27,51.21,51.24,221940.0,46.4293,46.4474,46.393,46.4202,221940.0
2021-10-14 10:00:00,51.24,51.25,51.2,51.2,304241.0,46.4202,46.4293,46.384,46.384,304241.0
2021-10-14 10:05:00,51.2,51.25,51.19,51.25,381399.0,46.384,46.4293,46.3749,46.4293,381399.0
2021-10-14 10:10:00,51.25,51.28,51.21,51.24,342724.0,46.4293,46.4564,46.393,46.4202,342724.0
2021-10-14 10:15:00,51.24,51.27,51.22,51.24,347383.0,46.4202,46.4474,46.4021,46.4202,347383.0
2021-10-14 10:20:00,51.24,51.26,51.22,51.24,461111.0,46.4202,46.4383,46.4021,46.4202,461111.0
2021-10-14 10:25:00,51.24,51.26,51.22,51.23,192610.0,46.4202,46.4383,46.4021,46.4111,192610.0
2021-10-14 10:30:00,51.23,51.25,51.2,51.21,292127.0,46.4111,46.4293,46.384,46.393,292127.0
2021-10-14 10:35:00,51.21,51.23,51.18,51.21,140817.0,46.393,46.4111,46.3658,46.393,140817.0
2021-10-14 10:40:00,51.22,51.23,51.17,51.19,239929.0,46.4021,46.4111,46.3568,46.3749,239929.0
2021-10-14 10:45:00,51.19,51.22,51.18,51.22,90054.0,46.3749,46.4021,46.3658,46.4021,90054.0
2021-10-14 10:50:00,51.22,51.24,51.22,51.24,85881.0,46.4021,46.4202,46.4021,46.4202,85881.0
2021-10-14 10:55:00,51.24,51.25,51.2,51.23,336521.0,46.4202,46.4293,46.384,46.4111,336521.0
2021-10-14 11:00:00,51.23,51.24,51.18,51.19,248532.0,46.4111,46.4202,46.3658,46.3749,248532.0
2021-10-14 11:05:00,51.19,51.2,51.16,51.16,306872.0,46.3749,46.384,46.3477,46.3477,306872.0
2021-10-14 11:10:00,51.17,51.17,51.13,51.16,496818.0,46.3568,46.3568,46.3206,46.3477,496818.0
2021-10-14 11:15:00,51.16,51.19,51.15,51.18,109597.0,46.3477,46.3749,46.3387,46.3658,109597.0
2021-10-14 11:20:00,51.18,51.19,51.17,51.18,166861.0,46.3658,46.3749,46.3568,46.3658,166861.0
2021-10-14 11:25:00,51.18,51.23,51.17,51.22,381082.0,46.3658,46.4111,46.3568,46.4021,381082.0
2021-10-14 11:30:00,51.23,51.24,51.19,51.21,370471.0,46.4111,46.4202,46.3749,46.393,370471.0
2021-10-14 11:35:00,51.21,51.23,51.19,51.23,283172.0,46.393,46.4111,46.3749,46.4111,283172.0
2021-10-14 11:40:00,51.22,51.28,51.22,51.28,246417.0,46.4021,46.4564,46.4021,46.4564,246417.0
2021-10-14 11:45:00,51.27,51.3,51.27,51.28,543868.0,46.4474,46.4746,46.4474,46.4564,543868.0
2021-10-14 11:50:00,51.28,51.33,51.27,51.33,654946.0,46.4564,46.5017,46.4474,46.5017,654946.0
2021-10-14 11:55:00,51.33,51.34,51.3,51.33,350185.0,46.5017,46.5108,46.4746,46.5017,350185.0
2021-10-14 12:00:00,51.33,51.34,51.32,51.33,251654.0,46.5017,46.5108,46.4927,46.5017,251654.0
2021-10-14 12:05:00,51.34,51.34,51.29,51.3,326428.0,46.5108,46.5108,46.4655,46.4746,326428.0
2021-10-14 12:10:00,51.3,51.31,51.28,51.31,144163.0,46.4746,46.4836,46.4564,46.4836,144163.0
2021-10-14 12:15:00,51.3,51.31,51.29,51.31,117860.0,46.4746,46.4836,46.4655,46.4836,117860.0
2021-10-14 12:20:00,51.3,51.31,51.28,51.29,185608.0,46.4746,46.4836,46.4564,46.4655,185608.0
2021-10-14 12:25:00,51.29,51.29,51.27,51.28,76477.0,46.4655,46.4655,46.4474,46.4564,76477.0
2021-10-14 12:30:00,51.29,51.33,51.29,51.32,250967.0,46.4655,46.5017,46.4655,46.4927,250967.0
2021-10-14 12:35:00,51.32,51.33,51.31,51.32,169728.0,46.4927,46.5017,46.4836,46.4927,169728.0
2021-10-14 12:40:00,51.32,51.33,51.3,51.33,96120.0,46.4927,46.5017,46.4746,46.5017,96120.0
2021-10-14 12:45:00,51.32,51.33,51.31,51.32,189035.0,46.4927,46.5017,46.4836,46.4927,189035.0
2021-10-14 12:50:00,51.33,51.33,51.31,51.31,112558.0,46.5017,46.5017,46.4836,46.4836,112558.0
2021-10-14 12:55:00,51.31,51.33,51.3,51.32,96850.0,46.4836,46.5017,46.4746,46.4927,96850.0
2021-10-14 13:00:00,51.31,51.32,51.27,51.28,178024.0,46.4836,46.4927,46.4474,46.4564,178024.0
2021-10-14 13:05:00,51.28,51.28,51.26,51.27,200950.0,46.4564,46.4564,46.4383,46.4474,200950.0
2021-10-14 13:10:00,51.27,51.28,51.26,51.28,31245.0,46.4474,46.4564,46.4383,46.4564,31245.0
2021-10-14 13:15:00,51.27,51.27,51.26,51.26,131918.0,46.4474,46.4474,46.4383,46.4383,131918.0
2021-10-14 13:20:00,51.26,51.27,51.25,51.27,53579.0,46.4383,46.4474,46.4293,46.4474,53579.0
2021-10-14 13:25:00,51.27,51.27,51.25,51.26,133270.0,46.4474,46.4474,46.4293,46.4383,133270.0
2021-10-14 13:30:00,51.26,51.31,51.26,51.3,132260.0,46.4383,46.4836,46.4383,46.4746,132260.0
2021-10-14 13:35:00,51.3,51.33,51.29,51.32,77885.0,46.4746,46.5017,46.4655,46.4927,77885.0
2021-10-14 13:40:00,51.32,51.33,51.31,51.32,21035.0,46.4927,46.5017,46.4836,46.4927,21035.0
2021-10-14 13:45:00,51.32,51.33,51.31,51.33,35281.0,46.4927,46.5017,46.4836,46.5017,35281.0
2021-10-14 13:50:00,51.33,51.33,51.31,51.32,189309.0,46.5017,46.5017,46.4836,46.4927,189309.0
2021-10-14 13:55:00,51.32,51.34,51.31,51.33,94453.0,46.4927,46.5108,46.4836,46.5017,94453.0
2021-10-14 14:00:00,51.33,51.33,51.3,51.32,80283.0,46.5017,46.5017,46.4746,46.4927,80283.0
2021-10-14 14:05:00,51.31,51.32,51.3,51.31,33946.0,46.4836,46.4927,46.4746,46.4836,33946.0
2021-10-14 14:10:00,51.31,51.33,51.31,51.33,47202.0,46.4836,46.5017,46.4836,46.5017,47202.0
2021-10-14 14:15:00,51.33,51.34,51.32,51.34,20939.0,46.5017,46.5108,46.4927,46.5108,20939.0
2021-10-14 14:20:00,51.33,51.34,51.31,51.33,74348.0,46.5017,46.5108,46.4836,46.5017,74348.0
2021-10-14 14:25:00,51.33,51.34,51.33,51.34,16381.0,46.5017,46.5108,46.5017,46.5108,16381.0
2021-10-14 14:30:00,51.34,51.36,51.33,51.35,76379.0,46.5108,46.5289,46.5017,46.5199,76379.0
2021-10-14 14:35:00,51.35,51.37,51.34,51.36,165057.0,46.5199,46.538,46.5108,46.5289,165057.0
2021-10-14 14:40:00,51.36,51.36,51.34,51.35,124707.0,46.5289,46.5289,46.5108,46.5199,124707.0
2021-10-14 14:45:00,51.35,51.36,51.34,51.35,47985.0,46.5199,46.5289,46.5108,46.5199,47985.0
2021-10-14 14:50:00,51.35,51.35,51.34,51.35,19813.0,46.5199,46.5199,46.5108,46.5199,19813.0
2021-10-14 14:55:00,51.35,51.37,51.35,51.36,60635.0,46.5199,46.538,46.5199,46.5289,60635.0
2021-10-14 15:00:00,51.35,51.36,51.34,51.35,39251.0,46.5199,46.5289,46.5108,46.5199,39251.0
2021-10-14 15:05:00,51.34,51.35,51.32,51.33,138464.0,46.5108,46.5199,46.4927,46.5017,138464.0
2021-10-14 15:10:00,51.33,51.34,51.3,51.33,540734.0,46.5017,46.5108,46.4746,46.5017,540734.0
2021-10-14 15:15:00,51.33,51.34,51.33,51.34,255686.0,46.5017,46.5108,46.5017,46.5108,255686.0
2021-10-14 15:20:00,51.33,51.35,51.33,51.34,137131.0,46.5017,46.5199,46.5017,46.5108,137131.0
2021-10-14 15:25:00,51.35,51.35,51.33,51.34,121661.0,46.5199,46.5199,46.5017,46.5108,121661.0
2021-10-14 15:30:00,51.34,51.35,51.33,51.35,236974.0,46.5108,46.5199,46.5017,46.5199,236974.0
2021-10-14 15:35:00,51.35,51.35,51.32,51.34,130710.0,46.5199,46.5199,46.4927,46.5108,130710.0
2021-10-14 15:40:00,51.34,51.35,51.32,51.35,258979.0,46.5108,46.5199,46.4927,46.5199,258979.0
2021-10-14 15:45:00,51.35,51.37,51.34,51.37,190749.0,46.5199,46.538,46.5108,46.538,190749.0
2021-10-14 15:50:00,51.37,51.39,51.35,51.36,590474.0,46.538,46.5561,46.5199,46.5289,590474.0
2021-10-14 15:55:00,51.36,51.36,51.31,51.33,1672456.0,46.5289,46.5289,46.4836,46.5017,1672456.0
2021-10-15 09:30:00,51.63,51.64,51.52,51.6,1066081.0,46.7735,46.7826,46.6739,46.7463,1066081.0
2021-10-15 09:35:00,51.6,51.69,51.6,51.68,870031.0,46.7463,46.8279,46.7463,46.8188,870031.0
2021-10-15 09:40:00,51.68,51.7,51.65,51.69,444861.0,46.8188,46.8369,46.7916,46.8279,444861.0
2021-10-15 09:45:00,51.69,51.77,51.68,51.73,1007276.0,46.8279,46.9004,46.8188,46.8641,1007276.0
2021-10-15 09:50:00,51.73,51.75,51.7,51.75,991406.0,46.8641,46.8822,46.8369,46.8822,991406.0
2021-10-15 09:55:00,51.75,51.8,51.74,51.8,941921.0,46.8822,46.9275,46.8732,46.9275,941921.0
2021-10-15 10:00:00,51.8,51.83,51.79,51.82,1370392.0,46.9275,46.9547,46.9185,46.9456,1370392.0
2021-10-15 10:05:00,51.82,51.87,51.8,51.86,1542165.0,46.9456,46.9909,46.9275,46.9819,1542165.0
2021-10-15 10:10:00,51.86,51.87,51.8,51.8,1308263.0,46.9819,46.9909,46.9275,46.9275,1308263.0
2021-10-15 10:15:00,51.81,51.83,51.8,51.8,781457.0,46.9366,46.9547,46.9275,46.9275,781457.0
2021-10-15 10:20:00,51.81,51.85,51.8,51.85,488567.0,46.9366,46.9728,46.9275,46.9728,488567.0
2021-10-15 10:25:00,51.85,51.85,51.77,51.78,681384.0,46.9728,46.9728,46.9004,46.9094,681384.0
2021-10-15 10:30:00,51.78,51.89,51.78,51.89,567048.0,46.9094,47.0091,46.9094,47.0091,567048.0
2021-10-15 10:35:00,51.89,51.93,51.87,51.91,349374.0,47.0091,47.0453,46.9909,47.0272,349374.0
2021-10-15 10:40:00,51.91,51.96,51.9,51.96,482106.0,47.0272,47.0725,47.0181,47.0725,482106.0
2021-10-15 10:45:00,51.96,51.99,51.95,51.97,558568.0,47.0725,47.0997,47.0634,47.0815,558568.0
2021-10-15 10:50:00,51.97,52.0,51.96,51.96,592840.0,47.0815,47.1087,47.0725,47.0725,592840.0
2021-10-15 10:55:00,51.96,52.03,51.95,52.01,971753.0,47.0725,47.1359,47.0634,47.1178,971753.0
2021-10-15 11:00:00,52.01,52.03,51.99,52.0,578514.0,47.1178,47.1359,47.0997,47.1087,578514.0
2021-10-15 11:05:00,52.0,52.01,51.98,52.0,586958.0,47.1087,47.1178,47.0906,47.1087,586958.0
2021-10-15 11:10:00,52.0,52.01,51.97,51.99,515323.0,47.1087,47.1178,47.0815,47.0997,515323.0
2021-10-15 11:15:00,51.99,52.0,51.97,51.99,188512.0,47.0997,47.1087,47.0815,47.0997,188512.0
2021-10-15 11:20:00,51.99,52.0,51.95,51.96,210574.0,47.0997,47.1087,47.0634,47.0725,210574.0
2021-10-15 11:25:00,51.96,51.97,51.93,51.96,374693.0,47.0725,47.0815,47.0453,47.0725,374693.0
2021-10-15 11:30:00,51.96,51.99,51.96,51.96,168808.0,47.0725,47.0997,47.0725,47.0725,168808.0
2021-10-15 11:35:00,51.97,51.98,51.94,51.94,503401.0,47.0815,47.0906,47.0544,47.0544,503401.0
2021-10-15 11:40:00,51.94,51.96,51.91,51.92,799821.0,47.0544,47.0725,47.0272,47.0362,799821.0
2021-10-15 11:45:00,51.92,51.94,51.9,51.91,899805.0,47.0362,47.0544,47.0181,47.0272,899805.0
2021-10-15 11:50:00,51.91,51.92,51.87,51.9,330919.0,47.0272,47.0362,46.9909,47.0181,330919.0
2021-10-15 11:55:00,51.9,51.91,51.88,51.89,260002.0,47.0181,47.0272,47.0,47.0091,260002.0
2021-10-15 12:00:00,51.89,51.9,51.87,51.89,266791.0,47.0091,47.0181,46.9909,47.0091,266791.0
2021-10-15 12:05:00,51.89,51.91,51.88,51.9,335885.0,47.0091,47.0272,47.0,47.0181,335885.0
2021-10-15 12:10:00,51.9,51.94,51.89,51.94,204168.0,47.0181,47.0544,47.0091,47.0544,204168.0
2021-10-15 12:15:00,51.94,51.94,51.92,51.92,283927.0,47.0544,47.0544,47.0362,47.0362,283927.0
2021-10-15 12:20:00,51.93,51.93,51.86,51.87,221562.0,47.0453,47.0453,46.9819,46.9909,221562.0
2021-10-15 12:25:00,51.87,51.87,51.83,51.85,672866.0,46.9909,46.9909,46.9547,46.9728,672866.0
2021-10-15 12:30:00,51.85,51.87,51.82,51.83,316709.0,46.9728,46.9909,46.9456,46.9547,316709.0
2021-10-15 12:35:00,51.83,51.87,51.82,51.86,171055.0,46.9547,46.9909,46.9456,46.9819,171055.0
2021-10-15 12:40:00,51.87,51.9,51.86,51.9,185645.0,46.9909,47.0181,46.9819,47.0181,185645.0
2021-10-15 12:45:00,51.9,51.9,51.85,51.88,217460.0,47.0181,47.0181,46.9728,47.0,217460.0
2021-10-15 12:50:00,51.88,51.9,51.87,51.89,172522.0,47.0,47.0181,46.9909,47.0091,172522.0
2021-10-15 12:55:00,51.9,51.9,51.88,51.88,184087.0,47.0181,47.0181,47.0,47.0,184087.0
2021-10-15 13:00:00,51.89,51.9,51.85,51.85,380817.0,47.0091,47.0181,46.9728,46.9728,380817.0
2021-10-15 13:05:00,51.86,51.87,51.84,51.87,445025.0,46.9819,46.9909,46.9638,46.9909,445025.0
2021-10-15 13:10:00,51.87,51.87,51.85,51.86,174786.0,46.9909,46.9909,46.9728,46.9819,174786.0
2021-10-15 13:15:00,51.86,51.86,51.84,51.86,182648.0,46.9819,46.9819,46.9638,46.9819,182648.0
2021-10-15 13:20:00,51.86,51.87,51.85,51.86,98913.0,46.9819,46.9909,46.9728,46.9819,98913.0
2021-10-15 13:25:00,51.86,51.86,51.83,51.84,144850.0,46.9819,46.9819,46.9547,46.9638,144850.0
2021-10-15 13:30:00,51.84,51.87,51.83,51.86,97376.0,46.9638,46.9909,46.9547,46.9819,97376.0
2021-10-15 13:35:00,51.87,51.88,51.85,51.85,50581.0,46.9909,47.0,46.9728,46.9728,50581.0
2021-10-15 13:40:00,51.85,51.86,51.83,51.85,158966.0,46.9728,46.9819,46.9547,46.9728,158966.0
2021-10-15 13:45:00,51.85,51.86,51.83,51.86,121472.0,46.9728,46.9819,46.9547,46.9819,121472.0
2021-10-15 13:50:00,51.86,51.88,51.86,51.88,58167.0,46.9819,47.0,46.9819,47.0,58167.0
2021-10-15 13:55:00,51.87,51.88,51.85,51.87,64581.0,46.9909,47.0,46.9728,46.9909,64581.0
2021-10-15 14:00:00,51.87,51.9,51.86,51.9,256242.0,46.9909,47.0181,46.9819,47.0181,256242.0
2021-10-15 14:05:00,51.89,51.9,51.88,51.89,171702.0,47.0091,47.0181,47.0,47.0091,171702.0
2021-10-15 14:10:00,51.9,51.91,51.89,51.91,69898.0,47.0181,47.0272,47.0091,47.0272,69898.0
2021-10-15 14:15:00,51.91,51.91,51.9,51.91,47815.0,47.0272,47.0272,47.0181,47.0272,47815.0
2021-10-15 14:20:00,51.91,51.91,51.89,51.9,105576.0,47.0272,47.0272,47.0091,47.0181,105576.0
2021-10-15 14:25:00,51.9,51.91,51.89,51.89,220625.0,47.0181,47.0272,47.0091,47.0091,220625.0
2021-10-15 14:30:00,51.89,51.9,51.86,51.87,117801.0,47.0091,47.0181,46.9819,46.9909,117801.0
2021-10-15 14:35:00,51.87,51.89,51.86,51.89,170340.0,46.9909,47.0091,46.9819,47.0091,170340.0
2021-10-15 14:40:00,51.89,51.91,51.87,51.91,124970.0,47.0091,47.0272,46.9909,47.0272,124970.0
2021-10-15 14:45:00,51.9,51.91,51.88,51.89,260538.0,47.0181,47.0272,47.0,47.0091,260538.0
2021-10-15 14:50:00,51.89,51.91,51.88,51.91,491532.0,47.0091,47.0272,47.0,47.0272,491532.0
2021-10-15 14:55:00,51.91,51.94,51.9,51.94,478193.0,47.0272,47.0544,47.0181,47.0544,478193.0
2021-10-15 15:00:00,51.94,51.96,51.92,51.93,754010.0,47.0544,47.0725,47.0362,47.0453,754010.0
2021-10-15 15:05:00,51.93,51.93,51.9,51.9,572840.0,47.0453,47.0453,47.0181,47.0181,572840.0
2021-10-15 15:10:00,51.9,51.91,51.89,51.91,491154.0,47.0181,47.0272,47.0091,47.0272,491154.0
2021-10-15 15:15:00,51.91,51.92,51.9,51.91,455508.0,47.0272,47.0362,47.0181,47.0272,455508.0
2021-10-15 15:20:00,51.91,51.93,51.9,51.93,302939.0,47.0272,47.0453,47.0181,47.0453,302939.0
2021-10-15 15:25:00,51.93,51.94,51.91,51.91,457599.0,47.0453,47.0544,47.0272,47.0272,457599.0
2021-10-15 15:30:00,51.91,51.92,51.9,51.91,317454.0,47.0272,47.0362,47.0181,47.0272,317454.0
2021-10-15 15:35:00,51.92,51.94,51.91,51.94,389043.0,47.0362,47.0544,47.0272,47.0544,389043.0
2021-10-15 15:40:00,51.93,51.95,51.93,51.95,511293.0,47.0453,47.0634,47.0453,47.0634,511293.0
2021-10-15 15:45:00,51.95,51.95,51.93,51.93,520781.0,47.0634,47.0634,47.0453,47.0453,520781.0
2021-10-15 15:50:00,51.93,51.94,51.9,51.91,1195917.0,47.0453,47.0544,47.0181,47.0272,1195917.0
2021-10-15 15:55:00,51.91,51.96,51.9,51.95,2988956.0,47.0272,47.0725,47.0181,47.0634,2988956.0
2021-10-18 09:30:00,51.61,51.69,51.57,51.65,2271089.0,46.7554,46.8279,46.7192,46.7916,2271089.0
2021-10-18 09:35:00,51.65,51.71,51.61,51.7,640361.0,46.7916,46.846,46.7554,46.8369,640361.0
2021-10-18 09:40:00,51.7,51.78,51.68,51.71,274089.0,46.8369,46.9094,46.8188,46.846,274089.0
2021-10-18 09:45:00,51.72,51.78,51.68,51.78,1014313.0,46.8551,46.9094,46.8188,46.9094,1014313.0
2021-10-18 09:50:00,51.78,51.8,51.7,51.71,616414.0,46.9094,46.9275,46.8369,46.846,616414.0
2021-10-18 09:55:00,51.71,51.77,51.71,51.74,253836.0,46.846,46.9004,46.846,46.8732,253836.0
2021-10-18 10:00:00,51.73,51.76,51.72,51.76,246172.0,46.8641,46.8913,46.8551,46.8913,246172.0
2021-10-18 10:05:00,51.76,51.82,51.75,51.82,233168.0,46.8913,46.9456,46.8822,46.9456,233168.0
2021-10-18 10:10:00,51.82,51.84,51.81,51.82,237154.0,46.9456,46.9638,46.9366,46.9456,237154.0
2021-10-18 10:15:00,51.82,51.82,51.79,51.81,418095.0,46.9456,46.9456,46.9185,46.9366,418095.0
2021-10-18 10:20:00,51.8,51.82,51.79,51.81,155163.0,46.9275,46.9456,46.9185,46.9366,155163.0
2021-10-18 10:25:00,51.8,51.82,51.78,51.79,218499.0,46.9275,46.9456,46.9094,46.9185,218499.0
2021-10-18 10:30:00,51.79,51.8,51.75,51.77,277051.0,46.9185,46.9275,46.8822,46.9004,277051.0
2021-10-18 10:35:00,51.77,51.8,51.75,51.8,186234.0,46.9004,46.9275,46.8822,46.9275,186234.0
2021-10-18 10:40:00,51.8,51.82,51.78,51.8,269336.0,46.9275,46.9456,46.9094,46.9275,269336.0
2021-10-18 10:45:00,51.8,51.83,51.8,51.83,72796.0,46.9275,46.9547,46.9275,46.9547,72796.0
2021-10-18 10:50:00,51.82,51.84,51.81,51.82,113346.0,46.9456,46.9638,46.9366,46.9456,113346.0
2021-10-18 10:55:00,51.82,51.83,51.8,51.82,130446.0,46.9456,46.9547,46.9275,46.9456,130446.0
2021-10-18 11:00:00,51.82,51.82,51.79,51.8,115697.0,46.9456,46.9456,46.9185,46.9275,115697.0
2021-10-18 11:05:00,51.8,51.85,51.8,51.82,203229.0,46.9275,46.9728,46.9275,46.9456,203229.0
2021-10-18 11:10:00,51.82,51.83,51.81,51.81,280007.0,46.9456,46.9547,46.9366,46.9366,280007.0
2021-10-18 11:15:00,51.81,51.84,51.81,51.84,212984.0,46.9366,46.9638,46.9366,46.9638,212984.0
2021-10-18 11:20:00,51.84,51.85,51.83,51.84,158264.0,46.9638,46.9728,46.9547,46.9638,158264.0
2021-10-18 11:25:00,51.84,51.84,51.81,51.81,247614.0,46.9638,46.9638,46.9366,46.9366,247614.0
2021-10-18 11:30:00,51.82,51.84,51.81,51.84,260363.0,46.9456,46.9638,46.9366,46.9638,260363.0
2021-10-18 11:35:00,51.83,51.86,51.82,51.86,295134.0,46.9547,46.9819,46.9456,46.9819,295134.0
2021-10-18 11:40:00,51.86,51.88,51.85,51.87,237653.0,46.9819,47.0,46.9728,46.9909,237653.0
2021-10-18 11:45:00,51.87,51.88,51.86,51.88,187895.0,46.9909,47.0,46.9819,47.0,187895.0
2021-10-18 11:50:00,51.87,51.91,51.87,51.9,194227.0,46.9909,47.0272,46.9909,47.0181,194227.0
2021-10-18 11:55:00,51.9,51.92,51.9,51.91,249451.0,47.0181,47.0362,47.0181,47.0272,249451.0
2021-10-18 12:00:00,51.92,51.92,51.91,51.92,124764.0,47.0362,47.0362,47.0272,47.0362,124764.0
2021-10-18 12:05:00,51.91,51.92,51.91,51.92,228820.0,47.0272,47.0362,47.0272,47.0362,228820.0
2021-10-18 12:10:00,51.92,51.93,51.91,51.93,1386474.0,47.0362,47.0453,47.0272,47.0453,1386474.0
2021-10-18 12:15:00,51.92,51.94,51.92,51.94,239203.0,47.0362,47.0544,47.0362,47.0544,239203.0
2021-10-18 12:20:00,51.94,51.96,51.93,51.95,486376.0,47.0544,47.0725,47.0453,47.0634,486376.0
2021-10-18 12:25:00,51.95,51.95,51.93,51.94,54376.0,47.0634,47.0634,47.0453,47.0544,54376.0
2021-10-18 12:30:00,51.94,51.94,51.92,51.94,59412.0,47.0544,47.0544,47.0362,47.0544,59412.0
2021-10-18 12:35:00,51.94,51.94,51.93,51.93,28791.0,47.0544,47.0544,47.0453,47.0453,28791.0
2021-10-18 12:40:00,51.93,51.94,51.93,51.94,45860.0,47.0453,47.0544,47.0453,47.0544,45860.0
2021-10-18 12:45:00,51.93,51.94,51.92,51.93,54562.0,47.0453,47.0544,47.0362,47.0453,54562.0
2021-10-18 12:50:00,51.92,51.93,51.9,51.91,380681.0,47.0362,47.0453,47.0181,47.0272,380681.0
2021-10-18 12:55:00,51.91,51.93,51.91,51.93,21667.0,47.0272,47.0453,47.0272,47.0453,21667.0
2021-10-18 13:00:00,51.93,51.94,51.9,51.92,144581.0,47.0453,47.0544,47.0181,47.0362,144581.0
2021-10-18 13:05:00,51.91,51.92,51.9,51.91,78211.0,47.0272,47.0362,47.0181,47.0272,78211.0
2021-10-18 13:10:00,51.91,51.92,51.9,51.92,89377.0,47.0272,47.0362,47.0181,47.0362,89377.0
2021-10-18 13:15:00,51.92,51.95,51.92,51.95,107136.0,47.0362,47.0634,47.0362,47.0634,107136.0
2021-10-18 13:20:00,51.95,51.96,51.94,51.95,55815.0,47.0634,47.0725,47.0544,47.0634,55815.0
2021-10-18 13:25:00,51.94,51.95,51.92,51.93,62409.0,47.0544,47.0634,47.0362,47.0453,62409.0
2021-10-18 13:30:00,51.92,51.93,51.92,51.93,20897.0,47.0362,47.0453,47.0362,47.0453,20897.0
2021-10-18 13:35:00,51.92,51.93,51.92,51.92,37397.0,47.0362,47.0453,47.0362,47.0362,37397.0
2021-10-18 13:40:00,51.92,51.93,51.91,51.92,119748.0,47.0362,47.0453,47.0272,47.0362,119748.0
2021-10-18 13:45:00,51.91,51.92,51.9,51.92,29938.0,47.0272,47.0362,47.0181,47.0362,29938.0
2021-10-18 13:50:00,51.92,51.92,51.91,51.92,14053.0,47.0362,47.0362,47.0272,47.0362,14053.0
2021-10-18 13:55:00,51.92,51.92,51.9,51.91,33363.0,47.0362,47.0362,47.0181,47.0272,33363.0
2021-10-18 14:00:00,51.91,51.92,51.9,51.91,22411.0,47.0272,47.0362,47.0181,47.0272,22411.0
2021-10-18 14:05:00,51.91,51.91,51.89,51.9,33579.0,47.0272,47.0272,47.0091,47.0181,33579.0
2021-10-18 14:10:00,51.9,51.91,51.89,51.9,37292.0,47.0181,47.0272,47.0091,47.0181,37292.0
2021-10-18 14:15:00,51.9,51.91,51.9,51.91,37100.0,47.0181,47.0272,47.0181,47.0272,37100.0
2021-10-18 14:20:00,51.91,51.92,51.9,51.92,56743.0,47.0272,47.0362,47.0181,47.0362,56743.0
2021-10-18 14:25:00,51.92,51.92,51.9,51.92,90232.0,47.0362,47.0362,47.0181,47.0362,90232.0
2021-10-18 14:30:00,51.92,51.93,51.91,51.93,16475.0,47.0362,47.0453,47.0272,47.0453,16475.0
2021-10-18 14:35:00,51.93,51.93,51.91,51.91,145545.0,47.0453,47.0453,47.0272,47.0272,145545.0
2021-10-18 14:40:00,51.91,51.92,51.9,51.91,176536.0,47.0272,47.0362,47.0181,47.0272,176536.0
2021-10-18 14:45:00,51.91,51.92,51.89,51.9,96218.0,47.0272,47.0362,47.0091,47.0181,96218.0
2021-10-18 14:50:00,51.9,51.91,51.9,51.91,117317.0,47.0181,47.0272,47.0181,47.0272,117317.0
2021-10-18 14:55:00,51.91,51.93,51.9,51.91,309873.0,47.0272,47.0453,47.0181,47.0272,309873.0
2021-10-18 15:00:00,51.91,51.92,51.88,51.89,686642.0,47.0272,47.0362,47.0,47.0091,686642.0
2021-10-18 15:05:00,51.89,51.89,51.87,51.88,173981.0,47.0091,47.0091,46.9909,47.0,173981.0
2021-10-18 15:10:00,51.88,51.88,51.84,51.84,1160645.0,47.0,47.0,46.9638,46.9638,1160645.0
2021-10-18 15:15:00,51.85,51.85,51.83,51.84,363986.0,46.9728,46.9728,46.9547,46.9638,363986.0
2021-10-18 15:20:00,51.83,51.85,51.83,51.85,177613.0,46.9547,46.9728,46.9547,46.9728,177613.0
2021-10-18 15:25:00,51.85,51.85,51.82,51.82,313435.0,46.9728,46.9728,46.9456,46.9456,313435.0
2021-10-18 15:30:00,51.83,51.83,51.79,51.79,401734.0,46.9547,46.9547,46.9185,46.9185,401734.0
2021-10-18 15:35:00,51.79,51.8,51.77,51.79,305385.0,46.9185,46.9275,46.9004,46.9185,305385.0
2021-10-18 15:40:00,51.79,51.82,51.78,51.8,286773.0,46.9185,46.9456,46.9094,46.9275,286773.0
2021-10-18 15:45:00,51.81,51.82,51.8,51.81,359017.0,46.9366,46.9456,46.9275,46.9366,359017.0
2021-10-18 15:50:00,51.81,51.86,51.81,51.85,646101.0,46.9366,46.9819,46.9366,46.9728,646101.0
2021-10-18 15:55:00,51.85,51.85,51.8,51.8,1434303.0,46.9728,46.9728,46.9275,46.9275,1434303.0
2021-10-19 09:30:00,52.21,52.24,52.14,52.19,2404681.0,47.299,47.3261,47.2355,47.2808,2404681.0
2021-10-19 09:35:00,52.19,52.21,52.13,52.14,548115.0,47.2808,47.299,47.2265,47.2355,548115.0
2021-10-19 09:40:00,52.14,52.21,52.12,52.2,343620.0,47.2355,47.299,47.2174,47.2899,343620.0
2021-10-19 09:45:00,52.2,52.3,52.19,52.26,455311.0,47.2899,47.3805,47.2808,47.3443,455311.0
2021-10-19 09:50:00,52.27,52.33,52.26,52.33,2467698.0,47.3533,47.4077,47.3443,47.4077,2467698.0
2021-10-19 09:55:00,52.32,52.35,52.3,52.34,1091454.0,47.3986,47.4258,47.3805,47.4167,1091454.0
2021-10-19 10:00:00,52.34,52.35,52.28,52.33,1664702.0,47.4167,47.4258,47.3624,47.4077,1664702.0
2021-10-19 10:05:00,52.33,52.34,52.31,52.32,452868.0,47.4077,47.4167,47.3896,47.3986,452868.0
2021-10-19 10:10:00,52.32,52.34,52.27,52.32,2126581.0,47.3986,47.4167,47.3533,47.3986,2126581.0
2021-10-19 10:15:00,52.32,52.35,52.3,52.34,1101128.0,47.3986,47.4258,47.3805,47.4167,1101128.0
2021-10-19 10:20:00,52.33,52.34,52.29,52.33,592826.0,47.4077,47.4167,47.3714,47.4077,592826.0
2021-10-19 10:25:00,52.32,52.38,52.32,52.37,700748.0,47.3986,47.453,47.3986,47.4439,700748.0
2021-10-19 10:30:00,52.37,52.38,52.33,52.36,775288.0,47.4439,47.453,47.4077,47.4349,775288.0
2021-10-19 10:35:00,52.35,52.36,52.32,52.33,1217815.0,47.4258,47.4349,47.3986,47.4077,1217815.0
2021-10-19 10:40:00,52.34,52.36,52.29,52.29,529987.0,47.4167,47.4349,47.3714,47.3714,529987.0
2021-10-19 10:45:00,52.3,52.33,52.29,52.31,345320.0,47.3805,47.4077,47.3714,47.3896,345320.0
2021-10-19 10:50:00,52.32,52.35,52.3,52.34,449112.0,47.3986,47.4258,47.3805,47.4167,449112.0
2021-10-19 10:55:00,52.35,52.38,52.34,52.38,367721.0,47.4258,47.453,47.4167,47.453,367721.0
2021-10-19 11:00:00,52.38,52.4,52.37,52.4,526752.0,47.453,47.4711,47.4439,47.4711,526752.0
2021-10-19 11:05:00,52.4,52.4,52.37,52.38,219901.0,47.4711,47.4711,47.4439,47.453,219901.0
2021-10-19 11:10:00,52.38,52.39,52.36,52.38,146420.0,47.453,47.462,47.4349,47.453,146420.0
2021-10-19 11:15:00,52.39,52.41,52.35,52.37,854984.0,47.462,47.4801,47.4258,47.4439,854984.0
2021-10-19 11:20:00,52.38,52.39,52.36,52.39,314289.0,47.453,47.462,47.4349,47.462,314289.0
2021-10-19 11:25:00,52.39,52.42,52.37,52.41,286766.0,47.462,47.4892,47.4439,47.4801,286766.0
2021-10-19 11:30:00,52.41,52.43,52.4,52.41,508465.0,47.4801,47.4983,47.4711,47.4801,508465.0
2021-10-19 11:35:00,52.41,52.43,52.39,52.4,372452.0,47.4801,47.4983,47.462,47.4711,372452.0
2021-10-19 11:40:00,52.4,52.42,52.39,52.41,431879.0,47.4711,47.4892,47.462,47.4801,431879.0
2021-10-19 11:45:00,52.41,52.42,52.41,52.42,256587.0,47.4801,47.4892,47.4801,47.4892,256587.0
2021-10-19 11:50:00,52.42,52.45,52.41,52.45,640787.0,47.4892,47.5164,47.4801,47.5164,640787.0
2021-10-19 11:55:00,52.45,52.47,52.44,52.46,419093.0,47.5164,47.5345,47.5073,47.5254,419093.0
2021-10-19 12:00:00,52.46,52.46,52.43,52.45,232796.0,47.5254,47.5254,47.4983,47.5164,232796.0
2021-10-19 12:05:00,52.45,52.46,52.44,52.46,244228.0,47.5164,47.5254,47.5073,47.5254,244228.0
2021-10-19 12:10:00,52.46,52.47,52.44,52.47,212775.0,47.5254,47.5345,47.5073,47.5345,212775.0
2021-10-19 12:15:00,52.47,52.48,52.43,52.44,477348.0,47.5345,47.5436,47.4983,47.5073,477348.0
2021-10-19 12:20:00,52.44,52.44,52.41,52.41,113853.0,47.5073,47.5073,47.4801,47.4801,113853.0
2021-10-19 12:25:00,52.41,52.42,52.41,52.41,89783.0,47.4801,47.4892,47.4801,47.4801,89783.0
2021-10-19 12:30:00,52.41,52.42,52.4,52.4,137461.0,47.4801,47.4892,47.4711,47.4711,137461.0
2021-10-19 12:35:00,52.41,52.44,52.4,52.44,385022.0,47.4801,47.5073,47.4711,47.5073,385022.0
2021-10-19 12:40:00,52.44,52.45,52.43,52.45,88090.0,47.5073,47.5164,47.4983,47.5164,88090.0
2021-10-19 12:45:00,52.45,52.46,52.44,52.46,91892.0,47.5164,47.5254,47.5073,47.5254,91892.0
2021-10-19 12:50:00,52.46,52.46,52.44,52.46,93703.0,47.5254,47.5254,47.5073,47.5254,93703.0
2021-10-19 12:55:00,52.46,52.48,52.45,52.48,79827.0,47.5254,47.5436,47.5164,47.5436,79827.0
2021-10-19 13:00:00,52.48,52.5,52.45,52.45,275577.0,47.5436,47.5617,47.5164,47.5164,275577.0
2021-10-19 13:05:00,52.46,52.46,52.44,52.45,96321.0,47.5254,47.5254,47.5073,47.5164,96321.0
2021-10-19 13:10:00,52.45,52.46,52.44,52.46,154921.0,47.5164,47.5254,47.5073,47.5254,154921.0
2021-10-19 13:15:00,52.46,52.48,52.45,52.48,114256.0,47.5254,47.5436,47.5164,47.5436,114256.0
2021-10-19 13:20:00,52.48,52.51,52.47,52.51,271331.0,47.5436,47.5707,47.5345,47.5707,271331.0
2021-10-19 13:25:00,52.51,52.51,52.49,52.5,179517.0,47.5707,47.5707,47.5526,47.5617,179517.0
2021-10-19 13:30:00,52.51,52.51,52.47,52.48,234136.0,47.5707,47.5707,47.5345,47.5436,234136.0
2021-10-19 13:35:00,52.47,52.48,52.45,52.47,104177.0,47.5345,47.5436,47.5164,47.5345,104177.0
2021-10-19 13:40:00,52.47,52.49,52.45,52.48,98932.0,47.5345,47.5526,47.5164,47.5436,98932.0
2021-10-19 13:45:00,52.48,52.49,52.47,52.49,27145.0,47.5436,47.5526,47.5345,47.5526,27145.0
2021-10-19 13:50:00,52.49,52.51,52.48,52.51,40645.0,47.5526,47.5707,47.5436,47.5707,40645.0
2021-10-19 13:55:00,52.5,52.51,52.5,52.51,65223.0,47.5617,47.5707,47.5617,47.5707,65223.0
2021-10-19 14:00:00,52.51,52.51,52.48,52.48,121009.0,47.5707,47.5707,47.5436,47.5436,121009.0
2021-10-19 14:05:00,52.48,52.49,52.47,52.48,55659.0,47.5436,47.5526,47.5345,47.5436,55659.0
2021-10-19 14:10:00,52.48,52.5,52.48,52.5,158111.0,47.5436,47.5617,47.5436,47.5617,158111.0
2021-10-19 14:15:00,52.5,52.5,52.48,52.49,77072.0,47.5617,47.5617,47.5436,47.5526,77072.0
2021-10-19 14:20:00,52.48,52.49,52.45,52.46,84128.0,47.5436,47.5526,47.5164,47.5254,84128.0
2021-10-19 14:25:00,52.46,52.48,52.45,52.46,78990.0,47.5254,47.5436,47.5164,47.5254,78990.0
2021-10-19 14:30:00,52.46,52.46,52.38,52.41,418910.0,47.5254,47.5254,47.453,47.4801,418910.0
2021-10-19 14:35:00,52.41,52.43,52.4,52.42,232565.0,47.4801,47.4983,47.4711,47.4892,232565.0
2021-10-19 14:40:00,52.43,52.45,52.42,52.45,141157.0,47.4983,47.5164,47.4892,47.5164,141157.0
2021-10-19 14:45:00,52.44,52.45,52.43,52.44,222400.0,47.5073,47.5164,47.4983,47.5073,222400.0
2021-10-19 14:50:00,52.44,52.47,52.43,52.46,105243.0,47.5073,47.5345,47.4983,47.5254,105243.0
2021-10-19 14:55:00,52.46,52.48,52.44,52.46,177118.0,47.5254,47.5436,47.5073,47.5254,177118.0
2021-10-19 15:00:00,52.46,52.49,52.45,52.48,449693.0,47.5254,47.5526,47.5164,47.5436,449693.0
2021-10-19 15:05:00,52.48,52.49,52.47,52.49,173468.0,47.5436,47.5526,47.5345,47.5526,173468.0
2021-10-19 15:10:00,52.49,52.49,52.47,52.48,371431.0,47.5526,47.5526,47.5345,47.5436,371431.0
2021-10-19 15:15:00,52.48,52.54,52.47,52.54,336982.0,47.5436,47.5979,47.5345,47.5979,336982.0
2021-10-19 15:20:00,52.53,52.56,52.51,52.52,1065901.0,47.5889,47.616,47.5707,47.5798,1065901.0
2021-10-19 15:25:00,52.53,52.55,52.51,52.55,627373.0,47.5889,47.607,47.5707,47.607,627373.0
2021-10-19 15:30:00,52.55,52.55,52.49,52.5,743855.0,47.607,47.607,47.5526,47.5617,743855.0
2021-10-19 15:35:00,52.5,52.53,52.49,52.5,277574.0,47.5617,47.5889,47.5526,47.5617,277574.0
2021-10-19 15:40:00,52.5,52.5,52.47,52.48,338838.0,47.5617,47.5617,47.5345,47.5436,338838.0
2021-10-19 15:45:00,52.48,52.5,52.46,52.49,507387.0,47.5436,47.5617,47.5254,47.5526,507387.0
2021-10-19 15:50:00,52.49,52.51,52.48,52.51,542664.0,47.5526,47.5707,47.5436,47.5707,542664.0
2021-10-19 15:55:00,52.51,52.53,52.49,52.49,1952103.0,47.5707,47.5889,47.5526,47.5526,1952103.0
2021-10-20 09:30:00,52.62,52.62,52.52,52.55,1160807.0,47.6704,47.6704,47.5798,47.607,1160807.0
2021-10-20 09:35:00,52.55,52.58,52.53,52.54,367414.0,47.607,47.6342,47.5889,47.5979,367414.0
2021-10-20 09:40:00,52.53,52.57,52.5,52.51,482565.0,47.5889,47.6251,47.5617,47.5707,482565.0
2021-10-20 09:45:00,52.51,52.52,52.44,52.45,620432.0,47.5707,47.5798,47.5073,47.5164,620432.0
2021-10-20 09:50:00,52.45,52.46,52.4,52.41,475606.0,47.5164,47.5254,47.4711,47.4801,475606.0
2021-10-20 09:55:00,52.4,52.45,52.4,52.44,180959.0,47.4711,47.5164,47.4711,47.5073,180959.0
2021-10-20 10:00:00,52.43,52.44,52.39,52.42,290044.0,47.4983,47.5073,47.462,47.4892,290044.0
2021-10-20 10:05:00,52.42,52.42,52.37,52.42,550386.0,47.4892,47.4892,47.4439,47.4892,550386.0
2021-10-20 10:10:00,52.41,52.49,52.41,52.48,362011.0,47.4801,47.5526,47.4801,47.5436,362011.0
2021-10-20 10:15:00,52.49,52.53,52.49,52.53,264991.0,47.5526,47.5889,47.5526,47.5889,264991.0
2021-10-20 10:20:00,52.53,52.56,52.52,52.55,181254.0,47.5889,47.616,47.5798,47.607,181254.0
2021-10-20 10:25:00,52.55,52.58,52.52,52.58,1064614.0,47.607,47.6342,47.5798,47.6342,1064614.0
2021-10-20 10:30:00,52.58,52.61,52.57,52.6,206956.0,47.6342,47.6613,47.6251,47.6523,206956.0
2021-10-20 10:35:00,52.6,52.61,52.53,52.54,241100.0,47.6523,47.6613,47.5889,47.5979,241100.0
2021-10-20 10:40:00,52.54,52.57,52.53,52.57,162570.0,47.5979,47.6251,47.5889,47.6251,162570.0
2021-10-20 10:45:00,52.57,52.59,52.56,52.58,236691.0,47.6251,47.6432,47.616,47.6342,236691.0
2021-10-20 10:50:00,52.58,52.6,52.56,52.58,438244.0,47.6342,47.6523,47.616,47.6342,438244.0
2021-10-20 10:55:00,52.57,52.6,52.53,52.54,277846.0,47.6251,47.6523,47.5889,47.5979,277846.0
2021-10-20 11:00:00,52.54,52.57,52.51,52.53,273165.0,47.5979,47.6251,47.5707,47.5889,273165.0
2021-10-20 11:05:00,52.53,52.57,52.52,52.56,79650.0,47.5889,47.6251,47.5798,47.616,79650.0
2021-10-20 11:10:00,52.56,52.56,52.53,52.53,172893.0,47.616,47.616,47.5889,47.5889,172893.0
2021-10-20 11:15:00,52.53,52.53,52.5,52.52,197595.0,47.5889,47.5889,47.5617,47.5798,197595.0
2021-10-20 11:20:00,52.52,52.54,52.51,52.53,117931.0,47.5798,47.5979,47.5707,47.5889,117931.0
2021-10-20 11:25:00,52.53,52.55,52.51,52.53,177448.0,47.5889,47.607,47.5707,47.5889,177448.0
2021-10-20 11:30:00,52.53,52.55,52.5,52.54,361900.0,47.5889,47.607,47.5617,47.5979,361900.0
2021-10-20 11:35:00,52.54,52.55,52.53,52.54,163035.0,47.5979,47.607,47.5889,47.5979,163035.0
2021-10-20 11:40:00,52.54,52.54,52.52,52.53,162793.0,47.5979,47.5979,47.5798,47.5889,162793.0
2021-10-20 11:45:00,52.52,52.56,52.52,52.55,84212.0,47.5798,47.616,47.5798,47.607,84212.0
2021-10-20 11:50:00,52.55,52.57,52.54,52.55,338819.0,47.607,47.6251,47.5979,47.607,338819.0
2021-10-20 11:55:00,52.55,52.56,52.54,52.55,211339.0,47.607,47.616,47.5979,47.607,211339.0
2021-10-20 12:00:00,52.55,52.56,52.53,52.55,69490.0,47.607,47.616,47.5889,47.607,69490.0
2021-10-20 12:05:00,52.55,52.55,52.51,52.52,287839.0,47.607,47.607,47.5707,47.5798,287839.0
2021-10-20 12:10:00,52.52,52.53,52.51,52.53,56454.0,47.5798,47.5889,47.5707,47.5889,56454.0
2021-10-20 12:15:00,52.53,52.54,52.51,52.54,104594.0,47.5889,47.5979,47.5707,47.5979,104594.0
2021-10-20 12:20:00,52.54,52.57,52.53,52.55,159549.0,47.5979,47.6251,47.5889,47.607,159549.0
2021-10-20 12:25:00,52.55,52.56,52.53,52.54,45006.0,47.607,47.616,47.5889,47.5979,45006.0
2021-10-20 12:30:00,52.54,52.58,52.53,52.58,51395.0,47.5979,47.6342,47.5889,47.6342,51395.0
2021-10-20 12:35:00,52.58,52.58,52.57,52.57,85438.0,47.6342,47.6342,47.6251,47.6251,85438.0
2021-10-20 12:40:00,52.58,52.58,52.55,52.57,85021.0,47.6342,47.6342,47.607,47.6251,85021.0
2021-10-20 12:45:00,52.57,52.59,52.56,52.59,219174.0,47.6251,47.6432,47.616,47.6432,219174.0
2021-10-20 12:50:00,52.59,52.59,52.57,52.58,84050.0,47.6432,47.6432,47.6251,47.6342,84050.0
2021-10-20 12:55:00,52.58,52.59,52.56,52.57,83316.0,47.6342,47.6432,47.616,47.6251,83316.0
2021-10-20 13:00:00,52.57,52.57,52.52,52.53,227918.0,47.6251,47.6251,47.5798,47.5889,227918.0
2021-10-20 13:05:00,52.53,52.53,52.47,52.48,119722.0,47.5889,47.5889,47.5345,47.5436,119722.0
2021-10-20 13:10:00,52.47,52.5,52.46,52.47,86723.0,47.5345,47.5617,47.5254,47.5345,86723.0
2021-10-20 13:15:00,52.47,52.47,52.42,52.42,96242.0,47.5345,47.5345,47.4892,47.4892,96242.0
2021-10-20 13:20:00,52.43,52.45,52.39,52.45,191766.0,47.4983,47.5164,47.462,47.5164,191766.0
2021-10-20 13:25:00,52.45,52.46,52.43,52.46,68903.0,47.5164,47.5254,47.4983,47.5254,68903.0
2021-10-20 13:30:00,52.45,52.47,52.42,52.45,165582.0,47.5164,47.5345,47.4892,47.5164,165582.0
2021-10-20 13:35:00,52.45,52.48,52.44,52.47,117200.0,47.5164,47.5436,47.5073,47.5345,117200.0
2021-10-20 13:40:00,52.47,52.49,52.46,52.48,293554.0,47.5345,47.5526,47.5254,47.5436,293554.0
2021-10-20 13:45:00,52.48,52.5,52.47,52.48,126623.0,47.5436,47.5617,47.5345,47.5436,126623.0
2021-10-20 13:50:00,52.48,52.5,52.46,52.5,134695.0,47.5436,47.5617,47.5254,47.5617,134695.0
2021-10-20 13:55:00,52.49,52.51,52.49,52.5,67972.0,47.5526,47.5707,47.5526,47.5617,67972.0
2021-10-20 14:00:00,52.5,52.52,52.49,52.51,171802.0,47.5617,47.5798,47.5526,47.5707,171802.0
2021-10-20 14:05:00,52.51,52.53,52.5,52.52,75705.0,47.5707,47.5889,47.5617,47.5798,75705.0
2021-10-20 14:10:00,52.53,52.53,52.51,52.53,62881.0,47.5889,47.5889,47.5707,47.5889,62881.0
2021-10-20 14:15:00,52.53,52.54,52.51,52.51,165438.0,47.5889,47.5979,47.5707,47.5707,165438.0
2021-10-20 14:20:00,52.52,52.52,52.5,52.5,110586.0,47.5798,47.5798,47.5617,47.5617,110586.0
2021-10-20 14:25:00,52.5,52.53,52.5,52.53,273721.0,47.5617,47.5889,47.5617,47.5889,273721.0
2021-10-20 14:30:00,52.53,52.57,52.52,52.56,155205.0,47.5889,47.6251,47.5798,47.616,155205.0
2021-10-20 14:35:00,52.56,52.59,52.55,52.58,1826639.0,47.616,47.6432,47.607,47.6342,1826639.0
2021-10-20 14:40:00,52.58,52.58,52.53,52.55,490114.0,47.6342,47.6342,47.5889,47.607,490114.0
2021-10-20 14:45:00,52.55,52.57,52.54,52.57,178590.0,47.607,47.6251,47.5979,47.6251,178590.0
2021-10-20 14:50:00,52.56,52.56,52.55,52.56,155944.0,47.616,47.616,47.607,47.616,155944.0
2021-10-20 14:55:00,52.56,52.58,52.55,52.57,328832.0,47.616,47.6342,47.607,47.6251,328832.0
2021-10-20 15:00:00,52.56,52.58,52.54,52.55,99040.0,47.616,47.6342,47.5979,47.607,99040.0
2021-10-20 15:05:00,52.55,52.57,52.54,52.56,117070.0,47.607,47.6251,47.5979,47.616,117070.0
2021-10-20 15:10:00,52.55,52.56,52.54,52.55,65036.0,47.607,47.616,47.5979,47.607,65036.0
2021-10-20 15:15:00,52.55,52.56,52.52,52.53,98822.0,47.607,47.616,47.5798,47.5889,98822.0
2021-10-20 15:20:00,52.54,52.54,52.52,52.54,210642.0,47.5979,47.5979,47.5798,47.5979,210642.0
2021-10-20 15:25:00,52.54,52.55,52.52,52.53,158485.0,47.5979,47.607,47.5798,47.5889,158485.0
2021-10-20 15:30:00,52.52,52.55,52.51,52.54,98526.0,47.5798,47.607,47.5707,47.5979,98526.0
2021-10-20 15:35:00,52.54,52.54,52.51,52.52,166025.0,47.5979,47.5979,47.5707,47.5798,166025.0
2021-10-20 15:40:00,52.52,52.53,52.51,52.53,248674.0,47.5798,47.5889,47.5707,47.5889,248674.0
2021-10-20 15:45:00,52.53,52.54,52.5,52.52,345768.0,47.5889,47.5979,47.5617,47.5798,345768.0
2021-10-20 15:50:00,52.51,52.52,52.48,52.48,389167.0,47.5707,47.5798,47.5436,47.5436,389167.0
2021-10-20 15:55:00,52.48,52.52,52.46,52.51,1384847.0,47.5436,47.5798,47.5254,47.5707,1384847.0
2021-10-21 09:30:00,52.09,52.1,52.01,52.04,1476493.0,47.1902,47.1993,47.1178,47.145,1476493.0
2021-10-21 09:35:00,52.04,52.06,51.98,52.05,1008116.0,47.145,47.1631,47.0906,47.154,1008116.0
2021-10-21 09:40:00,52.05,52.08,52.02,52.06,578132.0,47.154,47.1812,47.1268,47.1631,578132.0
2021-10-21 09:45:00,52.06,52.1,52.02,52.04,399413.0,47.1631,47.1993,47.1268,47.145,399413.0
2021-10-21 09:50:00,52.04,52.08,52.04,52.08,490732.0,47.145,47.1812,47.145,47.1812,490732.0
2021-10-21 09:55:00,52.07,52.1,52.04,52.05,379743.0,47.1721,47.1993,47.145,47.154,379743.0
2021-10-21 10:00:00,52.05,52.09,52.03,52.09,745107.0,47.154,47.1902,47.1359,47.1902,745107.0
2021-10-21 10:05:00,52.09,52.13,52.08,52.11,340277.0,47.1902,47.2265,47.1812,47.2084,340277.0
2021-10-21 10:10:00,52.11,52.12,52.07,52.11,471664.0,47.2084,47.2174,47.1721,47.2084,471664.0
2021-10-21 10:15:00,52.12,52.14,52.09,52.13,228854.0,47.2174,47.2355,47.1902,47.2265,228854.0
2021-10-21 10:20:00,52.13,52.16,52.1,52.15,309919.0,47.2265,47.2537,47.1993,47.2446,309919.0
2021-10-21 10:25:00,52.15,52.18,52.13,52.16,495993.0,47.2446,47.2718,47.2265,47.2537,495993.0
2021-10-21 10:30:00,52.16,52.2,52.15,52.18,492760.0,47.2537,47.2899,47.2446,47.2718,492760.0
2021-10-21 10:35:00,52.18,52.19,52.16,52.17,162254.0,47.2718,47.2808,47.2537,47.2627,162254.0
2021-10-21 10:40:00,52.17,52.21,52.16,52.19,333346.0,47.2627,47.299,47.2537,47.2808,333346.0
2021-10-21 10:45:00,52.19,52.21,52.18,52.2,148067.0,47.2808,47.299,47.2718,47.2899,148067.0
2021-10-21 10:50:00,52.2,52.21,52.16,52.16,561419.0,47.2899,47.299,47.2537,47.2537,561419.0
2021-10-21 10:55:00,52.16,52.19,52.15,52.16,266059.0,47.2537,47.2808,47.2446,47.2537,266059.0
2021-10-21 11:00:00,52.16,52.17,52.13,52.14,239735.0,47.2537,47.2627,47.2265,47.2355,239735.0
2021-10-21 11:05:00,52.13,52.14,52.11,52.12,109624.0,47.2265,47.2355,47.2084,47.2174,109624.0
2021-10-21 11:10:00,52.12,52.13,52.11,52.13,161470.0,47.2174,47.2265,47.2084,47.2265,161470.0
2021-10-21 11:15:00,52.13,52.13,52.11,52.11,614550.0,47.2265,47.2265,47.2084,47.2084,614550.0
2021-10-21 11:20:00,52.11,52.12,52.08,52.11,2145681.0,47.2084,47.2174,47.1812,47.2084,2145681.0
2021-10-21 11:25:00,52.11,52.12,52.02,52.03,637191.0,47.2084,47.2174,47.1268,47.1359,637191.0
2021-10-21 11:30:00,52.03,52.04,51.99,52.0,490088.0,47.1359,47.145,47.0997,47.1087,490088.0
2021-10-21 11:35:00,52.0,52.04,51.98,52.04,471351.0,47.1087,47.145,47.0906,47.145,471351.0
2021-10-21 11:40:00,52.04,52.06,52.03,52.06,432224.0,47.145,47.1631,47.1359,47.1631,432224.0
2021-10-21 11:45:00,52.06,52.1,52.05,52.09,107279.0,47.1631,47.1993,47.154,47.1902,107279.0
2021-10-21 11:50:00,52.09,52.1,52.08,52.1,218323.0,47.1902,47.1993,47.1812,47.1993,218323.0
2021-10-21 11:55:00,52.1,52.1,52.08,52.09,131436.0,47.1993,47.1993,47.1812,47.1902,131436.0
2021-10-21 12:00:00,52.09,52.13,52.08,52.12,223126.0,47.1902,47.2265,47.1812,47.2174,223126.0
2021-10-21 12:05:00,52.12,52.13,52.1,52.12,1502278.0,47.2174,47.2265,47.1993,47.2174,1502278.0
2021-10-21 12:10:00,52.12,52.16,52.11,52.16,459628.0,47.2174,47.2537,47.2084,47.2537,459628.0
2021-10-21 12:15:00,52.15,52.16,52.12,52.13,377289.0,47.2446,47.2537,47.2174,47.2265,377289.0
2021-10-21 12:20:00,52.12,52.17,52.12,52.16,441191.0,47.2174,47.2627,47.2174,47.2537,441191.0
2021-10-21 12:25:00,52.16,52.17,52.15,52.16,111844.0,47.2537,47.2627,47.2446,47.2537,111844.0
2021-10-21 12:30:00,52.16,52.16,52.14,52.15,30121.0,47.2537,47.2537,47.2355,47.2446,30121.0
2021-10-21 12:35:00,52.15,52.16,52.14,52.15,211840.0,47.2446,47.2537,47.2355,47.2446,211840.0
2021-10-21 12:40:00,52.14,52.16,52.13,52.15,114613.0,47.2355,47.2537,47.2265,47.2446,114613.0
2021-10-21 12:45:00,52.16,52.17,52.13,52.14,43790.0,47.2537,47.2627,47.2265,47.2355,43790.0
2021-10-21 12:50:00,52.14,52.17,52.13,52.17,97013.0,47.2355,47.2627,47.2265,47.2627,97013.0
2021-10-21 12:55:00,52.16,52.18,52.16,52.16,72844.0,47.2537,47.2718,47.2537,47.2537,72844.0
2021-10-21 13:00:00,52.16,52.17,52.14,52.15,189493.0,47.2537,47.2627,47.2355,47.2446,189493.0
2021-10-21 13:05:00,52.15,52.16,52.13,52.16,104881.0,47.2446,47.2537,47.2265,47.2537,104881.0
2021-10-21 13:10:00,52.15,52.16,52.13,52.13,61450.0,47.2446,47.2537,47.2265,47.2265,61450.0
2021-10-21 13:15:00,52.14,52.14,52.11,52.12,111805.0,47.2355,47.2355,47.2084,47.2174,111805.0
2021-10-21 13:20:00,52.12,52.16,52.12,52.15,121376.0,47.2174,47.2537,47.2174,47.2446,121376.0
2021-10-21 13:25:00,52.15,52.16,52.13,52.14,391130.0,47.2446,47.2537,47.2265,47.2355,391130.0
2021-10-21 13:30:00,52.13,52.14,52.12,52.13,65222.0,47.2265,47.2355,47.2174,47.2265,65222.0
2021-10-21 13:35:00,52.12,52.13,52.11,52.11,79707.0,47.2174,47.2265,47.2084,47.2084,79707.0
2021-10-21 13:40:00,52.11,52.12,52.09,52.09,208708.0,47.2084,47.2174,47.1902,47.1902,208708.0
2021-10-21 13:45:00,52.09,52.1,52.04,52.05,557316.0,47.1902,47.1993,47.145,47.154,557316.0
2021-10-21 13:50:00,52.05,52.05,52.01,52.03,153402.0,47.154,47.154,47.1178,47.1359,153402.0
2021-10-21 13:55:00,52.04,52.05,52.02,52.03,104859.0,47.145,47.154,47.1268,47.1359,104859.0
2021-10-21 14:00:00,52.03,52.04,52.01,52.04,255633.0,47.1359,47.145,47.1178,47.145,255633.0
2021-10-21 14:05:00,52.04,52.08,52.03,52.06,444090.0,47.145,47.1812,47.1359,47.1631,444090.0
2021-10-21 14:10:00,52.06,52.07,52.05,52.05,515272.0,47.1631,47.1721,47.154,47.154,515272.0
2021-10-21 14:15:00,52.05,52.08,52.05,52.06,81887.0,47.154,47.1812,47.154,47.1631,81887.0
2021-10-21 14:20:00,52.06,52.07,52.05,52.06,208482.0,47.1631,47.1721,47.154,47.1631,208482.0
2021-10-21 14:25:00,52.06,52.09,52.06,52.09,188872.0,47.1631,47.1902,47.1631,47.1902,188872.0
2021-10-21 14:30:00,52.09,52.12,52.09,52.12,517584.0,47.1902,47.2174,47.1902,47.2174,517584.0
2021-10-21 14:35:00,52.11,52.13,52.1,52.12,116471.0,47.2084,47.2265,47.1993,47.2174,116471.0
2021-10-21 14:40:00,52.13,52.14,52.12,52.13,139954.0,47.2265,47.2355,47.2174,47.2265,139954.0
2021-10-21 14:45:00,52.13,52.16,52.12,52.16,45169.0,47.2265,47.2537,47.2174,47.2537,45169.0
2021-10-21 14:50:00,52.16,52.17,52.15,52.17,91480.0,47.2537,47.2627,47.2446,47.2627,91480.0
2021-10-21 14:55:00,52.17,52.17,52.14,52.16,159675.0,47.2627,47.2627,47.2355,47.2537,159675.0
2021-10-21 15:00:00,52.16,52.18,52.16,52.18,319076.0,47.2537,47.2718,47.2537,47.2718,319076.0
2021-10-21 15:05:00,52.18,52.19,52.17,52.17,163945.0,47.2718,47.2808,47.2627,47.2627,163945.0
2021-10-21 15:10:00,52.17,52.18,52.15,52.16,37594.0,47.2627,47.2718,47.2446,47.2537,37594.0
2021-10-21 15:15:00,52.16,52.19,52.16,52.19,38757.0,47.2537,47.2808,47.2537,47.2808,38757.0
2021-10-21 15:20:00,52.19,52.22,52.19,52.22,59840.0,47.2808,47.308,47.2808,47.308,59840.0
2021-10-21 15:25:00,52.22,52.22,52.15,52.16,643338.0,47.308,47.308,47.2446,47.2537,643338.0
2021-10-21 15:30:00,52.16,52.17,52.15,52.16,376442.0,47.2537,47.2627,47.2446,47.2537,376442.0
2021-10-21 15:35:00,52.16,52.17,52.15,52.15,221161.0,47.2537,47.2627,47.2446,47.2446,221161.0
2021-10-21 15:40:00,52.15,52.16,52.13,52.15,260616.0,47.2446,47.2537,47.2265,47.2446,260616.0
2021-10-21 15:45:00,52.15,52.15,52.13,52.14,560369.0,47.2446,47.2446,47.2265,47.2355,560369.0
2021-10-21 15:50:00,52.14,52.15,52.13,52.15,500925.0,47.2355,47.2446,47.2265,47.2446,500925.0
2021-10-21 15:55:00,52.15,52.17,52.13,52.13,1709688.0,47.2446,47.2627,47.2265,47.2265,1709688.0
2021-10-22 09:30:00,52.21,52.34,52.2,52.34,403856.0,47.299,47.4167,47.2899,47.4167,403856.0
2021-10-22 09:35:00,52.33,52.4,52.31,52.36,1791301.0,47.4077,47.4711,47.3896,47.4349,1791301.0
2021-10-22 09:40:00,52.36,52.37,52.31,52.32,1226224.0,47.4349,47.4439,47.3896,47.3986,1226224.0
2021-10-22 09:45:00,52.32,52.33,52.24,52.29,1118457.0,47.3986,47.4077,47.3261,47.3714,1118457.0
2021-10-22 09:50:00,52.29,52.37,52.28,52.37,739323.0,47.3714,47.4439,47.3624,47.4439,739323.0
2021-10-22 09:55:00,52.37,52.39,52.34,52.36,177299.0,47.4439,47.462,47.4167,47.4349,177299.0
2021-10-22 10:00:00,52.36,52.37,52.33,52.35,123093.0,47.4349,47.4439,47.4077,47.4258,123093.0
2021-10-22 10:05:00,52.35,52.38,52.3,52.37,177224.0,47.4258,47.453,47.3805,47.4439,177224.0
2021-10-22 10:10:00,52.37,52.4,52.36,52.39,200329.0,47.4439,47.4711,47.4349,47.462,200329.0
2021-10-22 10:15:00,52.39,52.42,52.38,52.39,179741.0,47.462,47.4892,47.453,47.462,179741.0
2021-10-22 10:20:00,52.39,52.41,52.37,52.41,244178.0,47.462,47.4801,47.4439,47.4801,244178.0
2021-10-22 10:25:00,52.4,52.42,52.39,52.42,81894.0,47.4711,47.4892,47.462,47.4892,81894.0
2021-10-22 10:30:00,52.41,52.42,52.31,52.32,176689.0,47.4801,47.4892,47.3896,47.3986,176689.0
2021-10-22 10:35:00,52.32,52.36,52.32,52.35,1470967.0,47.3986,47.4349,47.3986,47.4258,1470967.0
2021-10-22 10:40:00,52.34,52.35,52.27,52.28,178047.0,47.4167,47.4258,47.3533,47.3624,178047.0
2021-10-22 10:45:00,52.28,52.29,52.24,52.26,168964.0,47.3624,47.3714,47.3261,47.3443,168964.0
2021-10-22 10:50:00,52.26,52.29,52.24,52.24,129983.0,47.3443,47.3714,47.3261,47.3261,129983.0
2021-10-22 10:55:00,52.24,52.28,52.22,52.22,243010.0,47.3261,47.3624,47.308,47.308,243010.0
2021-10-22 11:00:00,52.22,52.24,52.19,52.21,384243.0,47.308,47.3261,47.2808,47.299,384243.0
2021-10-22 11:05:00,52.22,52.25,52.21,52.22,258528.0,47.308,47.3352,47.299,47.308,258528.0
2021-10-22 11:10:00,52.22,52.23,52.15,52.15,390429.0,47.308,47.3171,47.2446,47.2446,390429.0
2021-10-22 11:15:00,52.15,52.17,52.06,52.06,314291.0,47.2446,47.2627,47.1631,47.1631,314291.0
2021-10-22 11:20:00,52.06,52.07,51.96,51.96,626068.0,47.1631,47.1721,47.0725,47.0725,626068.0
2021-10-22 11:25:00,51.95,52.0,51.92,51.95,1967342.0,47.0634,47.1087,47.0362,47.0634,1967342.0
2021-10-22 11:30:00,51.95,52.0,51.92,51.94,864646.0,47.0634,47.1087,47.0362,47.0544,864646.0
2021-10-22 11:35:00,51.93,51.94,51.85,51.87,293876.0,47.0453,47.0544,46.9728,46.9909,293876.0
2021-10-22 11:40:00,51.87,51.92,51.84,51.89,743882.0,46.9909,47.0362,46.9638,47.0091,743882.0
2021-10-22 11:45:00,51.89,51.91,51.85,51.88,548613.0,47.0091,47.0272,46.9728,47.0,548613.0
2021-10-22 11:50:00,51.88,51.93,51.85,51.92,475510.0,47.0,47.0453,46.9728,47.0362,475510.0
2021-10-22 11:55:00,51.92,51.95,51.91,51.93,448184.0,47.0362,47.0634,47.0272,47.0453,448184.0
2021-10-22 12:00:00,51.92,51.95,51.88,51.94,254134.0,47.0362,47.0634,47.0,47.0544,254134.0
2021-10-22 12:05:00,51.94,51.94,51.89,51.93,311799.0,47.0544,47.0544,47.0091,47.0453,311799.0
2021-10-22 12:10:00,51.93,51.95,51.89,51.94,316680.0,47.0453,47.0634,47.0091,47.0544,316680.0
2021-10-22 12:15:00,51.94,51.94,51.91,51.92,144869.0,47.0544,47.0544,47.0272,47.0362,144869.0
2021-10-22 12:20:00,51.92,51.93,51.9,51.91,148198.0,47.0362,47.0453,47.0181,47.0272,148198.0
2021-10-22 12:25:00,51.91,51.97,51.91,51.97,107545.0,47.0272,47.0815,47.0272,47.0815,107545.0
2021-10-22 12:30:00,51.97,51.99,51.95,51.98,101839.0,47.0815,47.0997,47.0634,47.0906,101839.0
2021-10-22 12:35:00,51.99,52.05,51.98,52.05,2438090.0,47.0997,47.154,47.0906,47.154,2438090.0
2021-10-22 12:40:00,52.05,52.13,52.03,52.11,1466391.0,47.154,47.2265,47.1359,47.2084,1466391.0
2021-10-22 12:45:00,52.11,52.12,52.08,52.09,637395.0,47.2084,47.2174,47.1812,47.1902,637395.0
2021-10-22 12:50:00,52.09,52.09,52.04,52.06,232888.0,47.1902,47.1902,47.145,47.1631,232888.0
2021-10-22 12:55:00,52.06,52.07,52.02,52.04,135243.0,47.1631,47.1721,47.1268,47.145,135243.0
2021-10-22 13:00:00,52.04,52.04,51.95,51.96,1869151.0,47.145,47.145,47.0634,47.0725,1869151.0
2021-10-22 13:05:00,51.97,52.0,51.94,51.99,696081.0,47.0815,47.1087,47.0544,47.0997,696081.0
2021-10-22 13:10:00,51.99,52.0,51.96,51.97,135521.0,47.0997,47.1087,47.0725,47.0815,135521.0
2021-10-22 13:15:00,51.97,51.98,51.95,51.95,244317.0,47.0815,47.0906,47.0634,47.0634,244317.0
2021-10-22 13:20:00,51.95,51.97,51.92,51.96,392621.0,47.0634,47.0815,47.0362,47.0725,392621.0
2021-10-22 13:25:00,51.97,51.99,51.96,51.97,411239.0,47.0815,47.0997,47.0725,47.0815,411239.0
2021-10-22 13:30:00,51.97,51.97,51.92,51.97,497266.0,47.0815,47.0815,47.0362,47.0815,497266.0
2021-10-22 13:35:00,51.98,52.03,51.97,52.01,1566585.0,47.0906,47.1359,47.0815,47.1178,1566585.0
2021-10-22 13:40:00,52.0,52.01,51.94,51.95,114533.0,47.1087,47.1178,47.0544,47.0634,114533.0
2021-10-22 13:45:00,51.96,51.98,51.95,51.95,60312.0,47.0725,47.0906,47.0634,47.0634,60312.0
2021-10-22 13:50:00,51.96,51.99,51.95,51.97,63607.0,47.0725,47.0997,47.0634,47.0815,63607.0
2021-10-22 13:55:00,51.97,51.98,51.92,51.92,166943.0,47.0815,47.0906,47.0362,47.0362,166943.0
2021-10-22 14:00:00,51.93,51.94,51.9,51.92,332818.0,47.0453,47.0544,47.0181,47.0362,332818.0
2021-10-22 14:05:00,51.93,51.97,51.91,51.95,298481.0,47.0453,47.0815,47.0272,47.0634,298481.0
2021-10-22 14:10:00,51.95,51.99,51.94,51.97,208923.0,47.0634,47.0997,47.0544,47.0815,208923.0
2021-10-22 14:15:00,51.98,51.99,51.97,51.99,105438.0,47.0906,47.0997,47.0815,47.0997,105438.0
2021-10-22 14:20:00,51.98,52.01,51.98,51.99,175317.0,47.0906,47.1178,47.0906,47.0997,175317.0
2021-10-22 14:25:00,52.0,52.02,51.99,52.02,116448.0,47.1087,47.1268,47.0997,47.1268,116448.0
2021-10-22 14:30:00,52.02,52.07,52.01,52.06,391682.0,47.1268,47.1721,47.1178,47.1631,391682.0
2021-10-22 14:35:00,52.07,52.1,52.05,52.07,1871256.0,47.1721,47.1993,47.154,47.1721,1871256.0
2021-10-22 14:40:00,52.06,52.12,52.06,52.11,148345.0,47.1631,47.2174,47.1631,47.2084,148345.0
2021-10-22 14:45:00,52.11,52.11,52.06,52.08,158603.0,47.2084,47.2084,47.1631,47.1812,158603.0
2021-10-22 14:50:00,52.08,52.08,52.03,52.05,82518.0,47.1812,47.1812,47.1359,47.154,82518.0
2021-10-22 14:55:00,52.05,52.05,52.01,52.02,182900.0,47.154,47.154,47.1178,47.1268,182900.0
2021-10-22 15:00:00,52.02,52.02,51.99,52.01,100215.0,47.1268,47.1268,47.0997,47.1178,100215.0
2021-10-22 15:05:00,52.01,52.02,51.98,52.0,276926.0,47.1178,47.1268,47.0906,47.1087,276926.0
2021-10-22 15:10:00,52.0,52.01,51.96,51.99,128016.0,47.1087,47.1178,47.0725,47.0997,128016.0
2021-10-22 15:15:00,51.98,52.0,51.95,51.96,145735.0,47.0906,47.1087,47.0634,47.0725,145735.0
2021-10-22 15:20:00,51.96,51.99,51.95,51.96,734849.0,47.0725,47.0997,47.0634,47.0725,734849.0
2021-10-22 15:25:00,51.96,52.0,51.95,51.97,599472.0,47.0725,47.1087,47.0634,47.0815,599472.0
2021-10-22 15:30:00,51.98,52.03,51.97,52.02,403673.0,47.0906,47.1359,47.0815,47.1268,403673.0
2021-10-22 15:35:00,52.02,52.02,51.99,52.01,301969.0,47.1268,47.1268,47.0997,47.1178,301969.0
2021-10-22 15:40:00,52.01,52.01,51.95,51.96,801953.0,47.1178,47.1178,47.0634,47.0725,801953.0
2021-10-22 15:45:00,51.96,51.97,51.94,51.97,1437013.0,47.0725,47.0815,47.0544,47.0815,1437013.0
2021-10-22 15:50:00,51.96,52.02,51.96,52.02,556306.0,47.0725,47.1268,47.0725,47.1268,556306.0
2021-10-22 15:55:00,52.02,52.05,52.0,52.04,1440489.0,47.1268,47.154,47.1087,47.145,1440489.0
2021-10-25 09:30:00,52.28,52.29,52.16,52.22,1471445.0,47.3624,47.3714,47.2537,47.308,1471445.0
2021-10-25 09:35:00,52.22,52.24,52.1,52.1,1266665.0,47.308,47.3261,47.1993,47.1993,1266665.0
2021-10-25 09:40:00,52.09,52.11,52.02,52.1,489914.0,47.1902,47.2084,47.1268,47.1993,489914.0
2021-10-25 09:45:00,52.1,52.1,52.03,52.09,547816.0,47.1993,47.1993,47.1359,47.1902,547816.0
2021-10-25 09:50:00,52.08,52.18,52.07,52.18,556610.0,47.1812,47.2718,47.1721,47.2718,556610.0
2021-10-25 09:55:00,52.18,52.21,52.16,52.18,119949.0,47.2718,47.299,47.2537,47.2718,119949.0
2021-10-25 10:00:00,52.19,52.24,52.17,52.22,292840.0,47.2808,47.3261,47.2627,47.308,292840.0
2021-10-25 10:05:00,52.22,52.25,52.2,52.24,469023.0,47.308,47.3352,47.2899,47.3261,469023.0
2021-10-25 10:10:00,52.25,52.26,52.21,52.23,365043.0,47.3352,47.3443,47.299,47.3171,365043.0
2021-10-25 10:15:00,52.24,52.29,52.24,52.27,241561.0,47.3261,47.3714,47.3261,47.3533,241561.0
2021-10-25 10:20:00,52.27,52.28,52.24,52.26,275420.0,47.3533,47.3624,47.3261,47.3443,275420.0
2021-10-25 10:25:00,52.27,52.27,52.21,52.23,306012.0,47.3533,47.3533,47.299,47.3171,306012.0
2021-10-25 10:30:00,52.23,52.23,52.19,52.21,333074.0,47.3171,47.3171,47.2808,47.299,333074.0
2021-10-25 10:35:00,52.21,52.21,52.17,52.19,412976.0,47.299,47.299,47.2627,47.2808,412976.0
2021-10-25 10:40:00,52.19,52.21,52.18,52.19,357282.0,47.2808,47.299,47.2718,47.2808,357282.0
2021-10-25 10:45:00,52.2,52.22,52.17,52.21,330232.0,47.2899,47.308,47.2627,47.299,330232.0
2021-10-25 10:50:00,52.22,52.26,52.2,52.25,268342.0,47.308,47.3443,47.2899,47.3352,268342.0
2021-10-25 10:55:00,52.25,52.3,52.24,52.28,1538973.0,47.3352,47.3805,47.3261,47.3624,1538973.0
2021-10-25 11:00:00,52.28,52.29,52.25,52.28,534938.0,47.3624,47.3714,47.3352,47.3624,534938.0
2021-10-25 11:05:00,52.29,52.32,52.28,52.3,2083717.0,47.3714,47.3986,47.3624,47.3805,2083717.0
2021-10-25 11:10:00,52.3,52.31,52.28,52.3,183226.0,47.3805,47.3896,47.3624,47.3805,183226.0
2021-10-25 11:15:00,52.3,52.31,52.28,52.29,180248.0,47.3805,47.3896,47.3624,47.3714,180248.0
2021-10-25 11:20:00,52.29,52.31,52.28,52.29,151646.0,47.3714,47.3896,47.3624,47.3714,151646.0
2021-10-25 11:25:00,52.28,52.3,52.27,52.3,227673.0,47.3624,47.3805,47.3533,47.3805,227673.0
2021-10-25 11:30:00,52.3,52.3,52.25,52.26,324231.0,47.3805,47.3805,47.3352,47.3443,324231.0
2021-10-25 11:35:00,52.27,52.29,52.24,52.25,380530.0,47.3533,47.3714,47.3261,47.3352,380530.0
2021-10-25 11:40:00,52.26,52.28,52.25,52.26,317986.0,47.3443,47.3624,47.3352,47.3443,317986.0
2021-10-25 11:45:00,52.27,52.28,52.25,52.27,72711.0,47.3533,47.3624,47.3352,47.3533,72711.0
2021-10-25 11:50:00,52.28,52.3,52.27,52.28,178599.0,47.3624,47.3805,47.3533,47.3624,178599.0
2021-10-25 11:55:00,52.28,52.3,52.27,52.27,163296.0,47.3624,47.3805,47.3533,47.3533,163296.0
2021-10-25 12:00:00,52.28,52.3,52.26,52.3,469684.0,47.3624,47.3805,47.3443,47.3805,469684.0
2021-10-25 12:05:00,52.3,52.31,52.29,52.3,185783.0,47.3805,47.3896,47.3714,47.3805,185783.0
2021-10-25 12:10:00,52.3,52.32,52.26,52.28,575778.0,47.3805,47.3986,47.3443,47.3624,575778.0
2021-10-25 12:15:00,52.28,52.3,52.27,52.29,146748.0,47.3624,47.3805,47.3533,47.3714,146748.0
2021-10-25 12:20:00,52.29,52.29,52.27,52.29,377459.0,47.3714,47.3714,47.3533,47.3714,377459.0
2021-10-25 12:25:00,52.29,52.32,52.28,52.3,191966.0,47.3714,47.3986,47.3624,47.3805,191966.0
2021-10-25 12:30:00,52.3,52.32,52.29,52.32,125395.0,47.3805,47.3986,47.3714,47.3986,125395.0
2021-10-25 12:35:00,52.32,52.34,52.31,52.34,151417.0,47.3986,47.4167,47.3896,47.4167,151417.0
2021-10-25 12:40:00,52.34,52.35,52.32,52.33,103074.0,47.4167,47.4258,47.3986,47.4077,103074.0
2021-10-25 12:45:00,52.33,52.35,52.33,52.35,41691.0,47.4077,47.4258,47.4077,47.4258,41691.0
2021-10-25 12:50:00,52.35,52.36,52.33,52.35,144431.0,47.4258,47.4349,47.4077,47.4258,144431.0
2021-10-25 12:55:00,52.35,52.35,52.34,52.35,71028.0,47.4258,47.4258,47.4167,47.4258,71028.0
2021-10-25 13:00:00,52.35,52.37,52.34,52.36,145072.0,47.4258,47.4439,47.4167,47.4349,145072.0
2021-10-25 13:05:00,52.36,52.37,52.35,52.37,64060.0,47.4349,47.4439,47.4258,47.4439,64060.0
2021-10-25 13:10:00,52.37,52.39,52.36,52.39,212846.0,47.4439,47.462,47.4349,47.462,212846.0
2021-10-25 13:15:00,52.39,52.39,52.38,52.39,44841.0,47.462,47.462,47.453,47.462,44841.0
2021-10-25 13:20:00,52.39,52.39,52.36,52.37,174210.0,47.462,47.462,47.4349,47.4439,174210.0
2021-10-25 13:25:00,52.37,52.38,52.36,52.37,190304.0,47.4439,47.453,47.4349,47.4439,190304.0
2021-10-25 13:30:00,52.37,52.37,52.33,52.34,119344.0,47.4439,47.4439,47.4077,47.4167,119344.0
2021-10-25 13:35:00,52.34,52.34,52.32,52.33,97635.0,47.4167,47.4167,47.3986,47.4077,97635.0
2021-10-25 13:40:00,52.34,52.34,52.32,52.33,92926.0,47.4167,47.4167,47.3986,47.4077,92926.0
2021-10-25 13:45:00,52.33,52.33,52.31,52.32,100803.0,47.4077,47.4077,47.3896,47.3986,100803.0
2021-10-25 13:50:00,52.32,52.33,52.3,52.33,161840.0,47.3986,47.4077,47.3805,47.4077,161840.0
2021-10-25 13:55:00,52.33,52.34,52.32,52.33,201127.0,47.4077,47.4167,47.3986,47.4077,201127.0
2021-10-25 14:00:00,52.32,52.33,52.29,52.3,205912.0,47.3986,47.4077,47.3714,47.3805,205912.0
2021-10-25 14:05:00,52.31,52.34,52.31,52.33,196171.0,47.3896,47.4167,47.3896,47.4077,196171.0
2021-10-25 14:10:00,52.33,52.35,52.33,52.35,227225.0,47.4077,47.4258,47.4077,47.4258,227225.0
2021-10-25 14:15:00,52.35,52.37,52.34,52.36,279340.0,47.4258,47.4439,47.4167,47.4349,279340.0
2021-10-25 14:20:00,52.36,52.38,52.35,52.37,58545.0,47.4349,47.453,47.4258,47.4439,58545.0
2021-10-25 14:25:00,52.36,52.38,52.36,52.38,68317.0,47.4349,47.453,47.4349,47.453,68317.0
2021-10-25 14:30:00,52.38,52.38,52.36,52.37,63155.0,47.453,47.453,47.4349,47.4439,63155.0
2021-10-25 14:35:00,52.37,52.38,52.36,52.36,158995.0,47.4439,47.453,47.4349,47.4349,158995.0
2021-10-25 14:40:00,52.36,52.37,52.34,52.35,524233.0,47.4349,47.4439,47.4167,47.4258,524233.0
2021-10-25 14:45:00,52.35,52.37,52.34,52.36,335949.0,47.4258,47.4439,47.4167,47.4349,335949.0
2021-10-25 14:50:00,52.37,52.37,52.34,52.37,125311.0,47.4439,47.4439,47.4167,47.4439,125311.0
2021-10-25 14:55:00,52.37,52.38,52.36,52.37,58152.0,47.4439,47.453,47.4349,47.4439,58152.0
2021-10-25 15:00:00,52.37,52.37,52.36,52.37,139912.0,47.4439,47.4439,47.4349,47.4439,139912.0
2021-10-25 15:05:00,52.37,52.38,52.36,52.37,74030.0,47.4439,47.453,47.4349,47.4439,74030.0
2021-10-25 15:10:00,52.37,52.38,52.33,52.35,662064.0,47.4439,47.453,47.4077,47.4258,662064.0
2021-10-25 15:15:00,52.34,52.37,52.32,52.35,408233.0,47.4167,47.4439,47.3986,47.4258,408233.0
2021-10-25 15:20:00,52.36,52.37,52.34,52.35,459822.0,47.4349,47.4439,47.4167,47.4258,459822.0
2021-10-25 15:25:00,52.35,52.38,52.34,52.37,554856.0,47.4258,47.453,47.4167,47.4439,554856.0
2021-10-25 15:30:00,52.37,52.38,52.34,52.36,343413.0,47.4439,47.453,47.4167,47.4349,343413.0
2021-10-25 15:35:00,52.36,52.36,52.33,52.35,343651.0,47.4349,47.4349,47.4077,47.4258,343651.0
2021-10-25 15:40:00,52.35,52.36,52.34,52.35,301799.0,47.4258,47.4349,47.4167,47.4258,301799.0
2021-10-25 15:45:00,52.35,52.35,52.32,52.33,871162.0,47.4258,47.4258,47.3986,47.4077,871162.0
2021-10-25 15:50:00,52.33,52.34,52.32,52.32,611535.0,47.4077,47.4167,47.3986,47.3986,611535.0
2021-10-25 15:55:00,52.33,52.34,52.28,52.32,2108234.0,47.4077,47.4167,47.3624,47.3986,2108234.0
2021-10-26 09:30:00,52.44,52.46,52.36,52.37,712720.0,47.5073,47.5254,47.4349,47.4439,712720.0
2021-10-26 09:35:00,52.37,52.4,52.34,52.37,929689.0,47.4439,47.4711,47.4167,47.4439,929689.0
2021-10-26 09:40:00,52.37,52.43,52.35,52.38,630434.0,47.4439,47.4983,47.4258,47.453,630434.0
2021-10-26 09:45:00,52.37,52.42,52.36,52.41,588974.0,47.4439,47.4892,47.4349,47.4801,588974.0
2021-10-26 09:50:00,52.41,52.42,52.38,52.39,906383.0,47.4801,47.4892,47.453,47.462,906383.0
2021-10-26 09:55:00,52.39,52.4,52.36,52.39,415529.0,47.462,47.4711,47.4349,47.462,415529.0
2021-10-26 10:00:00,52.39,52.43,52.37,52.43,716042.0,47.462,47.4983,47.4439,47.4983,716042.0
2021-10-26 10:05:00,52.43,52.47,52.41,52.44,954645.0,47.4983,47.5345,47.4801,47.5073,954645.0
2021-10-26 10:10:00,52.44,52.49,52.43,52.48,815506.0,47.5073,47.5526,47.4983,47.5436,815506.0
2021-10-26 10:15:00,52.48,52.5,52.47,52.49,473251.0,47.5436,47.5617,47.5345,47.5526,473251.0
2021-10-26 10:20:00,52.48,52.5,52.47,52.48,351293.0,47.5436,47.5617,47.5345,47.5436,351293.0
2021-10-26 10:25:00,52.48,52.48,52.45,52.47,707634.0,47.5436,47.5436,47.5164,47.5345,707634.0
2021-10-26 10:30:00,52.47,52.47,52.44,52.46,406419.0,47.5345,47.5345,47.5073,47.5254,406419.0
2021-10-26 10:35:00,52.46,52.48,52.44,52.47,362518.0,47.5254,47.5436,47.5073,47.5345,362518.0
2021-10-26 10:40:00,52.47,52.48,52.44,52.45,972159.0,47.5345,47.5436,47.5073,47.5164,972159.0
2021-10-26 10:45:00,52.45,52.46,52.43,52.43,422584.0,47.5164,47.5254,47.4983,47.4983,422584.0
2021-10-26 10:50:00,52.44,52.45,52.42,52.43,332620.0,47.5073,47.5164,47.4892,47.4983,332620.0
2021-10-26 10:55:00,52.43,52.44,52.39,52.4,328551.0,47.4983,47.5073,47.462,47.4711,328551.0
2021-10-26 11:00:00,52.4,52.41,52.34,52.34,353101.0,47.4711,47.4801,47.4167,47.4167,353101.0
2021-10-26 11:05:00,52.34,52.36,52.29,52.3,223095.0,47.4167,47.4349,47.3714,47.3805,223095.0
2021-10-26 11:10:00,52.3,52.32,52.25,52.25,405012.0,47.3805,47.3986,47.3352,47.3352,405012.0
2021-10-26 11:15:00,52.26,52.3,52.25,52.3,247072.0,47.3443,47.3805,47.3352,47.3805,247072.0
2021-10-26 11:20:00,52.3,52.31,52.26,52.27,120461.0,47.3805,47.3896,47.3443,47.3533,120461.0
2021-10-26 11:25:00,52.27,52.29,52.25,52.26,209431.0,47.3533,47.3714,47.3352,47.3443,209431.0
2021-10-26 11:30:00,52.26,52.27,52.17,52.17,374584.0,47.3443,47.3533,47.2627,47.2627,374584.0
2021-10-26 11:35:00,52.17,52.23,52.16,52.23,134593.0,47.2627,47.3171,47.2537,47.3171,134593.0
2021-10-26 11:40:00,52.23,52.25,52.21,52.23,150264.0,47.3171,47.3352,47.299,47.3171,150264.0
2021-10-26 11:45:00,52.23,52.24,52.17,52.2,176371.0,47.3171,47.3261,47.2627,47.2899,176371.0
2021-10-26 11:50:00,52.2,52.2,52.14,52.18,176661.0,47.2899,47.2899,47.2355,47.2718,176661.0
2021-10-26 11:55:00,52.18,52.18,52.08,52.09,272942.0,47.2718,47.2718,47.1812,47.1902,272942.0
2021-10-26 12:00:00,52.08,52.1,52.05,52.07,249020.0,47.1812,47.1993,47.154,47.1721,249020.0
2021-10-26 12:05:00,52.07,52.07,52.04,52.05,210321.0,47.1721,47.1721,47.145,47.154,210321.0
2021-10-26 12:10:00,52.04,52.1,52.04,52.1,136055.0,47.145,47.1993,47.145,47.1993,136055.0
2021-10-26 12:15:00,52.1,52.12,52.08,52.1,445558.0,47.1993,47.2174,47.1812,47.1993,445558.0
2021-10-26 12:20:00,52.1,52.11,52.08,52.1,244869.0,47.1993,47.2084,47.1812,47.1993,244869.0
2021-10-26 12:25:00,52.1,52.1,52.05,52.05,979595.0,47.1993,47.1993,47.154,47.154,979595.0
2021-10-26 12:30:00,52.05,52.1,52.04,52.09,389817.0,47.154,47.1993,47.145,47.1902,389817.0
2021-10-26 12:35:00,52.09,52.1,52.05,52.06,438203.0,47.1902,47.1993,47.154,47.1631,438203.0
2021-10-26 12:40:00,52.07,52.07,52.0,52.01,164429.0,47.1721,47.1721,47.1087,47.1178,164429.0
2021-10-26 12:45:00,52.01,52.01,51.95,51.96,253535.0,47.1178,47.1178,47.0634,47.0725,253535.0
2021-10-26 12:50:00,51.96,51.99,51.95,51.96,92235.0,47.0725,47.0997,47.0634,47.0725,92235.0
2021-10-26 12:55:00,51.97,52.02,51.96,52.02,203470.0,47.0815,47.1268,47.0725,47.1268,203470.0
2021-10-26 13:00:00,52.01,52.03,52.0,52.03,189019.0,47.1178,47.1359,47.1087,47.1359,189019.0
2021-10-26 13:05:00,52.03,52.04,52.01,52.04,169718.0,47.1359,47.145,47.1178,47.145,169718.0
2021-10-26 13:10:00,52.03,52.04,51.98,52.03,189256.0,47.1359,47.145,47.0906,47.1359,189256.0
2021-10-26 13:15:00,52.03,52.05,52.01,52.04,146741.0,47.1359,47.154,47.1178,47.145,146741.0
2021-10-26 13:20:00,52.04,52.05,52.0,52.03,227144.0,47.145,47.154,47.1087,47.1359,227144.0
2021-10-26 13:25:00,52.03,52.06,52.01,52.04,176148.0,47.1359,47.1631,47.1178,47.145,176148.0
2021-10-26 13:30:00,52.04,52.1,52.03,52.1,200597.0,47.145,47.1993,47.1359,47.1993,200597.0
2021-10-26 13:35:00,52.1,52.12,52.09,52.11,98160.0,47.1993,47.2174,47.1902,47.2084,98160.0
2021-10-26 13:40:00,52.11,52.11,52.05,52.06,100271.0,47.2084,47.2084,47.154,47.1631,100271.0
2021-10-26 13:45:00,52.06,52.07,52.04,52.05,122034.0,47.1631,47.1721,47.145,47.154,122034.0
2021-10-26 13:50:00,52.05,52.06,52.04,52.05,168022.0,47.154,47.1631,47.145,47.154,168022.0
2021-10-26 13:55:00,52.05,52.07,52.02,52.05,211799.0,47.154,47.1721,47.1268,47.154,211799.0
2021-10-26 14:00:00,52.04,52.08,52.04,52.07,120250.0,47.145,47.1812,47.145,47.1721,120250.0
2021-10-26 14:05:00,52.08,52.08,52.05,52.05,61127.0,47.1812,47.1812,47.154,47.154,61127.0
2021-10-26 14:10:00,52.05,52.06,52.03,52.05,265734.0,47.154,47.1631,47.1359,47.154,265734.0
2021-10-26 14:15:00,52.05,52.11,52.05,52.1,114552.0,47.154,47.2084,47.154,47.1993,114552.0
2021-10-26 14:20:00,52.1,52.11,52.09,52.1,77601.0,47.1993,47.2084,47.1902,47.1993,77601.0
2021-10-26 14:25:00,52.1,52.1,52.07,52.08,105180.0,47.1993,47.1993,47.1721,47.1812,105180.0
2021-10-26 14:30:00,52.09,52.11,52.08,52.1,80855.0,47.1902,47.2084,47.1812,47.1993,80855.0
2021-10-26 14:35:00,52.1,52.11,52.07,52.08,116498.0,47.1993,47.2084,47.1721,47.1812,116498.0
2021-10-26 14:40:00,52.08,52.09,52.05,52.05,227153.0,47.1812,47.1902,47.154,47.154,227153.0
2021-10-26 14:45:00,52.05,52.08,52.05,52.08,89414.0,47.154,47.1812,47.154,47.1812,89414.0
2021-10-26 14:50:00,52.08,52.09,52.06,52.08,74536.0,47.1812,47.1902,47.1631,47.1812,74536.0
2021-10-26 14:55:00,52.08,52.09,52.07,52.09,68024.0,47.1812,47.1902,47.1721,47.1902,68024.0
2021-10-26 15:00:00,52.1,52.11,52.08,52.1,158048.0,47.1993,47.2084,47.1812,47.1993,158048.0
2021-10-26 15:05:00,52.1,52.12,52.09,52.12,162212.0,47.1993,47.2174,47.1902,47.2174,162212.0
2021-10-26 15:10:00,52.12,52.12,52.07,52.09,303873.0,47.2174,47.2174,47.1721,47.1902,303873.0
2021-10-26 15:15:00,52.09,52.1,52.08,52.08,417153.0,47.1902,47.1993,47.1812,47.1812,417153.0
2021-10-26 15:20:00,52.08,52.09,52.06,52.07,254276.0,47.1812,47.1902,47.1631,47.1721,254276.0
2021-10-26 15:25:00,52.07,52.08,52.03,52.03,203892.0,47.1721,47.1812,47.1359,47.1359,203892.0
2021-10-26 15:30:00,52.04,52.08,52.03,52.07,182698.0,47.145,47.1812,47.1359,47.1721,182698.0
2021-10-26 15:35:00,52.07,52.09,52.06,52.08,251887.0,47.1721,47.1902,47.1631,47.1812,251887.0
2021-10-26 15:40:00,52.08,52.1,52.07,52.09,317182.0,47.1812,47.1993,47.1721,47.1902,317182.0
2021-10-26 15:45:00,52.1,52.11,52.06,52.06,433560.0,47.1993,47.2084,47.1631,47.1631,433560.0
2021-10-26 15:50:00,52.06,52.07,52.03,52.04,498108.0,47.1631,47.1721,47.1359,47.145,498108.0
2021-10-26 15:55:00,52.05,52.06,52.01,52.01,2469093.0,47.154,47.1631,47.1178,47.1178,2469093.0
2021-10-27 09:30:00,51.73,51.78,51.67,51.77,1305804.0,46.8641,46.9094,46.8098,46.9004,1305804.0
2021-10-27 09:35:00,51.76,51.83,51.75,51.81,1386553.0,46.8913,46.9547,46.8822,46.9366,1386553.0
2021-10-27 09:40:00,51.81,51.93,51.81,51.93,1138411.0,46.9366,47.0453,46.9366,47.0453,1138411.0
2021-10-27 09:45:00,51.93,51.97,51.88,51.9,863229.0,47.0453,47.0815,47.0,47.0181,863229.0
2021-10-27 09:50:00,51.9,51.94,51.88,51.91,632147.0,47.0181,47.0544,47.0,47.0272,632147.0
2021-10-27 09:55:00,51.91,51.93,51.88,51.91,344265.0,47.0272,47.0453,47.0,47.0272,344265.0
2021-10-27 10:00:00,51.91,51.94,51.86,51.87,861574.0,47.0272,47.0544,46.9819,46.9909,861574.0
2021-10-27 10:05:00,51.87,51.92,51.82,51.9,646741.0,46.9909,47.0362,46.9456,47.0181,646741.0
2021-10-27 10:10:00,51.9,51.93,51.87,51.89,293314.0,47.0181,47.0453,46.9909,47.0091,293314.0
2021-10-27 10:15:00,51.88,51.9,51.85,51.86,234555.0,47.0,47.0181,46.9728,46.9819,234555.0
2021-10-27 10:20:00,51.86,51.9,51.84,51.88,238272.0,46.9819,47.0181,46.9638,47.0,238272.0
2021-10-27 10:25:00,51.89,51.9,51.83,51.87,138343.0,47.0091,47.0181,46.9547,46.9909,138343.0
2021-10-27 10:30:00,51.87,51.88,51.83,51.87,495571.0,46.9909,47.0,46.9547,46.9909,495571.0
2021-10-27 10:35:00,51.87,51.87,51.81,51.84,373400.0,46.9909,46.9909,46.9366,46.9638,373400.0
2021-10-27 10:40:00,51.85,51.85,51.79,51.81,248895.0,46.9728,46.9728,46.9185,46.9366,248895.0
2021-10-27 10:45:00,51.81,51.81,51.77,51.77,232432.0,46.9366,46.9366,46.9004,46.9004,232432.0
2021-10-27 10:50:00,51.78,51.8,51.74,51.79,174716.0,46.9094,46.9275,46.8732,46.9185,174716.0
2021-10-27 10:55:00,51.79,51.81,51.71,51.75,376980.0,46.9185,46.9366,46.846,46.8822,376980.0
2021-10-27 11:00:00,51.75,51.81,51.74,51.8,337256.0,46.8822,46.9366,46.8732,46.9275,337256.0
2021-10-27 11:05:00,51.8,51.85,51.79,51.84,374895.0,46.9275,46.9728,46.9185,46.9638,374895.0
2021-10-27 11:10:00,51.84,51.84,51.78,51.79,199703.0,46.9638,46.9638,46.9094,46.9185,199703.0
2021-10-27 11:15:00,51.78,51.78,51.75,51.76,247393.0,46.9094,46.9094,46.8822,46.8913,247393.0
2021-10-27 11:20:00,51.76,51.77,51.72,51.73,111082.0,46.8913,46.9004,46.8551,46.8641,111082.0
2021-10-27 11:25:00,51.73,51.74,51.7,51.73,365767.0,46.8641,46.8732,46.8369,46.8641,365767.0
2021-10-27 11:30:00,51.73,51.74,51.67,51.69,290970.0,46.8641,46.8732,46.8098,46.8279,290970.0
2021-10-27 11:35:00,51.68,51.7,51.64,51.67,516743.0,46.8188,46.8369,46.7826,46.8098,516743.0
2021-10-27 11:40:00,51.67,51.71,51.66,51.69,236555.0,46.8098,46.846,46.8007,46.8279,236555.0
2021-10-27 11:45:00,51.69,51.69,51.66,51.67,214106.0,46.8279,46.8279,46.8007,46.8098,214106.0
2021-10-27 11:50:00,51.66,51.69,51.66,51.69,166182.0,46.8007,46.8279,46.8007,46.8279,166182.0
2021-10-27 11:55:00,51.69,51.72,51.68,51.71,161598.0,46.8279,46.8551,46.8188,46.846,161598.0
2021-10-27 12:00:00,51.72,51.74,51.71,51.71,133215.0,46.8551,46.8732,46.846,46.846,133215.0
2021-10-27 12:05:00,51.71,51.76,51.7,51.75,399822.0,46.846,46.8913,46.8369,46.8822,399822.0
2021-10-27 12:10:00,51.75,51.77,51.72,51.76,175161.0,46.8822,46.9004,46.8551,46.8913,175161.0
2021-10-27 12:15:00,51.76,51.78,51.74,51.76,151589.0,46.8913,46.9094,46.8732,46.8913,151589.0
2021-10-27 12:20:00,51.77,51.77,51.75,51.77,31943.0,46.9004,46.9004,46.8822,46.9004,31943.0
2021-10-27 12:25:00,51.77,51.78,51.75,51.77,161643.0,46.9004,46.9094,46.8822,46.9004,161643.0
2021-10-27 12:30:00,51.77,51.77,51.74,51.76,248443.0,46.9004,46.9004,46.8732,46.8913,248443.0
2021-10-27 12:35:00,51.77,51.78,51.75,51.76,236988.0,46.9004,46.9094,46.8822,46.8913,236988.0
2021-10-27 12:40:00,51.76,51.78,51.75,51.77,113797.0,46.8913,46.9094,46.8822,46.9004,113797.0
2021-10-27 12:45:00,51.77,51.78,51.75,51.77,102982.0,46.9004,46.9094,46.8822,46.9004,102982.0
2021-10-27 12:50:00,51.77,51.77,51.74,51.75,74487.0,46.9004,46.9004,46.8732,46.8822,74487.0
2021-10-27 12:55:00,51.76,51.77,51.74,51.75,137340.0,46.8913,46.9004,46.8732,46.8822,137340.0
2021-10-27 13:00:00,51.75,51.8,51.75,51.8,268502.0,46.8822,46.9275,46.8822,46.9275,268502.0
2021-10-27 13:05:00,51.8,51.82,51.79,51.81,268838.0,46.9275,46.9456,46.9185,46.9366,268838.0
2021-10-27 13:10:00,51.8,51.82,51.8,51.82,62224.0,46.9275,46.9456,46.9275,46.9456,62224.0
2021-10-27 13:15:00,51.82,51.82,51.79,51.8,92083.0,46.9456,46.9456,46.9185,46.9275,92083.0
2021-10-27 13:20:00,51.8,51.82,51.79,51.82,157513.0,46.9275,46.9456,46.9185,46.9456,157513.0
2021-10-27 13:25:00,51.81,51.83,51.81,51.82,45607.0,46.9366,46.9547,46.9366,46.9456,45607.0
2021-10-27 13:30:00,51.81,51.82,51.81,51.82,64925.0,46.9366,46.9456,46.9366,46.9456,64925.0
2021-10-27 13:35:00,51.81,51.83,51.8,51.82,109338.0,46.9366,46.9547,46.9275,46.9456,109338.0
2021-10-27 13:40:00,51.82,51.83,51.81,51.83,119989.0,46.9456,46.9547,46.9366,46.9547,119989.0
2021-10-27 13:45:00,51.83,51.85,51.82,51.84,70479.0,46.9547,46.9728,46.9456,46.9638,70479.0
2021-10-27 13:50:00,51.84,51.84,51.83,51.84,13541.0,46.9638,46.9638,46.9547,46.9638,13541.0
2021-10-27 13:55:00,51.84,51.85,51.83,51.85,68939.0,46.9638,46.9728,46.9547,46.9728,68939.0
2021-10-27 14:00:00,51.85,51.85,51.83,51.85,156676.0,46.9728,46.9728,46.9547,46.9728,156676.0
2021-10-27 14:05:00,51.85,51.86,51.83,51.86,138347.0,46.9728,46.9819,46.9547,46.9819,138347.0
2021-10-27 14:10:00,51.86,51.87,51.85,51.87,58761.0,46.9819,46.9909,46.9728,46.9909,58761.0
2021-10-27 14:15:00,51.87,51.88,51.86,51.88,37223.0,46.9909,47.0,46.9819,47.0,37223.0
2021-10-27 14:20:00,51.87,51.88,51.86,51.87,37430.0,46.9909,47.0,46.9819,46.9909,37430.0
2021-10-27 14:25:00,51.87,51.88,51.86,51.87,49337.0,46.9909,47.0,46.9819,46.9909,49337.0
2021-10-27 14:30:00,51.87,51.87,51.85,51.86,54515.0,46.9909,46.9909,46.9728,46.9819,54515.0
2021-10-27 14:35:00,51.86,51.87,51.83,51.86,68781.0,46.9819,46.9909,46.9547,46.9819,68781.0
2021-10-27 14:40:00,51.85,51.86,51.84,51.85,58597.0,46.9728,46.9819,46.9638,46.9728,58597.0
2021-10-27 14:45:00,51.85,51.87,51.85,51.87,149426.0,46.9728,46.9909,46.9728,46.9909,149426.0
2021-10-27 14:50:00,51.87,51.87,51.83,51.84,178826.0,46.9909,46.9909,46.9547,46.9638,178826.0
2021-10-27 14:55:00,51.83,51.84,51.8,51.8,105461.0,46.9547,46.9638,46.9275,46.9275,105461.0
2021-10-27 15:00:00,51.8,51.82,51.79,51.8,453017.0,46.9275,46.9456,46.9185,46.9275,453017.0
2021-10-27 15:05:00,51.79,51.8,51.75,51.75,216977.0,46.9185,46.9275,46.8822,46.8822,216977.0
2021-10-27 15:10:00,51.75,51.75,51.66,51.66,475798.0,46.8822,46.8822,46.8007,46.8007,475798.0
2021-10-27 15:15:00,51.66,51.69,51.61,51.62,463951.0,46.8007,46.8279,46.7554,46.7645,463951.0
2021-10-27 15:20:00,51.62,51.65,51.61,51.65,896885.0,46.7645,46.7916,46.7554,46.7916,896885.0
2021-10-27 15:25:00,51.65,51.66,51.62,51.64,826131.0,46.7916,46.8007,46.7645,46.7826,826131.0
2021-10-27 15:30:00,51.64,51.64,51.59,51.62,874263.0,46.7826,46.7826,46.7373,46.7645,874263.0
2021-10-27 15:35:00,51.62,51.64,51.6,51.64,596165.0,46.7645,46.7826,46.7463,46.7826,596165.0
2021-10-27 15:40:00,51.64,51.66,51.62,51.65,818308.0,46.7826,46.8007,46.7645,46.7916,818308.0
2021-10-27 15:45:00,51.65,51.66,51.62,51.63,499600.0,46.7916,46.8007,46.7645,46.7735,499600.0
2021-10-27 15:50:00,51.63,51.63,51.58,51.59,1229725.0,46.7735,46.7735,46.7282,46.7373,1229725.0
2021-10-27 15:55:00,51.59,51.62,51.56,51.61,1834698.0,46.7373,46.7645,46.7101,46.7554,1834698.0
2021-10-28 09:30:00,51.39,51.41,51.29,51.3,1398609.0,46.5561,46.5742,46.4655,46.4746,1398609.0
2021-10-28 09:35:00,51.31,51.33,51.25,51.32,725556.0,46.4836,46.5017,46.4293,46.4927,725556.0
2021-10-28 09:40:00,51.32,51.36,51.28,51.34,649044.0,46.4927,46.5289,46.4564,46.5108,649044.0
2021-10-28 09:45:00,51.34,51.42,51.34,51.4,1370287.0,46.5108,46.5833,46.5108,46.5652,1370287.0
2021-10-28 09:50:00,51.4,51.46,51.39,51.45,313175.0,46.5652,46.6195,46.5561,46.6105,313175.0
2021-10-28 09:55:00,51.46,51.48,51.44,51.45,356847.0,46.6195,46.6376,46.6014,46.6105,356847.0
2021-10-28 10:00:00,51.45,51.47,51.43,51.46,237486.0,46.6105,46.6286,46.5923,46.6195,237486.0
2021-10-28 10:05:00,51.46,51.55,51.45,51.55,715145.0,46.6195,46.701,46.6105,46.701,715145.0
2021-10-28 10:10:00,51.55,51.55,51.48,51.5,406882.0,46.701,46.701,46.6376,46.6557,406882.0
2021-10-28 10:15:00,51.5,51.55,51.47,51.52,410943.0,46.6557,46.701,46.6286,46.6739,410943.0
2021-10-28 10:20:00,51.51,51.55,51.5,51.51,382281.0,46.6648,46.701,46.6557,46.6648,382281.0
2021-10-28 10:25:00,51.51,51.53,51.48,51.51,484050.0,46.6648,46.6829,46.6376,46.6648,484050.0
2021-10-28 10:30:00,51.5,51.51,51.45,51.46,261455.0,46.6557,46.6648,46.6105,46.6195,261455.0
2021-10-28 10:35:00,51.46,51.48,51.45,51.47,295803.0,46.6195,46.6376,46.6105,46.6286,295803.0
2021-10-28 10:40:00,51.47,51.52,51.46,51.51,127762.0,46.6286,46.6739,46.6195,46.6648,127762.0
2021-10-28 10:45:00,51.52,51.56,51.51,51.54,319867.0,46.6739,46.7101,46.6648,46.692,319867.0
2021-10-28 10:50:00,51.54,51.56,51.52,51.53,106503.0,46.692,46.7101,46.6739,46.6829,106503.0
2021-10-28 10:55:00,51.53,51.54,51.47,51.49,166140.0,46.6829,46.692,46.6286,46.6467,166140.0
2021-10-28 11:00:00,51.49,51.51,51.47,51.5,109581.0,46.6467,46.6648,46.6286,46.6557,109581.0
2021-10-28 11:05:00,51.5,51.51,51.48,51.49,163904.0,46.6557,46.6648,46.6376,46.6467,163904.0
2021-10-28 11:10:00,51.49,51.51,51.48,51.48,298431.0,46.6467,46.6648,46.6376,46.6376,298431.0
2021-10-28 11:15:00,51.48,51.52,51.47,51.52,189555.0,46.6376,46.6739,46.6286,46.6739,189555.0
2021-10-28 11:20:00,51.52,51.53,51.49,51.49,237325.0,46.6739,46.6829,46.6467,46.6467,237325.0
2021-10-28 11:25:00,51.5,51.51,51.48,51.51,279452.0,46.6557,46.6648,46.6376,46.6648,279452.0
2021-10-28 11:30:00,51.52,51.52,51.47,51.48,198086.0,46.6739,46.6739,46.6286,46.6376,198086.0
2021-10-28 11:35:00,51.48,51.53,51.47,51.53,270748.0,46.6376,46.6829,46.6286,46.6829,270748.0
2021-10-28 11:40:00,51.53,51.56,51.51,51.56,227219.0,46.6829,46.7101,46.6648,46.7101,227219.0
2021-10-28 11:45:00,51.56,51.59,51.54,51.55,242733.0,46.7101,46.7373,46.692,46.701,242733.0
2021-10-28 11:50:00,51.55,51.55,51.51,51.54,221199.0,46.701,46.701,46.6648,46.692,221199.0
2021-10-28 11:55:00,51.54,51.54,51.51,51.52,136989.0,46.692,46.692,46.6648,46.6739,136989.0
2021-10-28 12:00:00,51.53,51.54,51.5,51.51,182172.0,46.6829,46.692,46.6557,46.6648,182172.0
2021-10-28 12:05:00,51.51,51.52,51.49,51.51,119281.0,46.6648,46.6739,46.6467,46.6648,119281.0
2021-10-28 12:10:00,51.51,51.54,51.51,51.53,68656.0,46.6648,46.692,46.6648,46.6829,68656.0
2021-10-28 12:15:00,51.54,51.55,51.52,51.55,80271.0,46.692,46.701,46.6739,46.701,80271.0
2021-10-28 12:20:00,51.55,51.56,51.54,51.55,315285.0,46.701,46.7101,46.692,46.701,315285.0
2021-10-28 12:25:00,51.55,51.56,51.52,51.52,60478.0,46.701,46.7101,46.6739,46.6739,60478.0
2021-10-28 12:30:00,51.52,51.55,51.52,51.55,43152.0,46.6739,46.701,46.6739,46.701,43152.0
2021-10-28 12:35:00,51.55,51.56,51.53,51.55,155469.0,46.701,46.7101,46.6829,46.701,155469.0
2021-10-28 12:40:00,51.55,51.57,51.54,51.56,29874.0,46.701,46.7192,46.692,46.7101,29874.0
2021-10-28 12:45:00,51.57,51.57,51.55,51.57,46667.0,46.7192,46.7192,46.701,46.7192,46667.0
2021-10-28 12:50:00,51.56,51.57,51.54,51.56,159025.0,46.7101,46.7192,46.692,46.7101,159025.0
2021-10-28 12:55:00,51.56,51.57,51.49,51.51,198033.0,46.7101,46.7192,46.6467,46.6648,198033.0
2021-10-28 13:00:00,51.51,51.54,51.5,51.54,163278.0,46.6648,46.692,46.6557,46.692,163278.0
2021-10-28 13:05:00,51.54,51.54,51.51,51.52,112838.0,46.692,46.692,46.6648,46.6739,112838.0
2021-10-28 13:10:00,51.52,51.53,51.5,51.53,58372.0,46.6739,46.6829,46.6557,46.6829,58372.0
2021-10-28 13:15:00,51.53,51.54,51.51,51.51,68298.0,46.6829,46.692,46.6648,46.6648,68298.0
2021-10-28 13:20:00,51.51,51.55,51.51,51.53,39246.0,46.6648,46.701,46.6648,46.6829,39246.0
2021-10-28 13:25:00,51.54,51.55,51.53,51.54,58718.0,46.692,46.701,46.6829,46.692,58718.0
2021-10-28 13:30:00,51.54,51.56,51.53,51.56,43476.0,46.692,46.7101,46.6829,46.7101,43476.0
2021-10-28 13:35:00,51.55,51.61,51.55,51.6,268359.0,46.701,46.7554,46.701,46.7463,268359.0
2021-10-28 13:40:00,51.6,51.6,51.56,51.57,82504.0,46.7463,46.7463,46.7101,46.7192,82504.0
2021-10-28 13:45:00,51.57,51.57,51.55,51.55,45179.0,46.7192,46.7192,46.701,46.701,45179.0
2021-10-28 13:50:00,51.56,51.57,51.56,51.57,41276.0,46.7101,46.7192,46.7101,46.7192,41276.0
2021-10-28 13:55:00,51.57,51.57,51.55,51.56,21963.0,46.7192,46.7192,46.701,46.7101,21963.0
2021-10-28 14:00:00,51.55,51.58,51.55,51.58,125825.0,46.701,46.7282,46.701,46.7282,125825.0
2021-10-28 14:05:00,51.58,51.59,51.57,51.59,32240.0,46.7282,46.7373,46.7192,46.7373,32240.0
2021-10-28 14:10:00,51.59,51.59,51.57,51.58,34560.0,46.7373,46.7373,46.7192,46.7282,34560.0
2021-10-28 14:15:00,51.58,51.6,51.57,51.59,110270.0,46.7282,46.7463,46.7192,46.7373,110270.0
2021-10-28 14:20:00,51.59,51.6,51.57,51.58,121501.0,46.7373,46.7463,46.7192,46.7282,121501.0
2021-10-28 14:25:00,51.58,51.59,51.57,51.58,70908.0,46.7282,46.7373,46.7192,46.7282,70908.0
2021-10-28 14:30:00,51.58,51.58,51.56,51.56,35431.0,46.7282,46.7282,46.7101,46.7101,35431.0
2021-10-28 14:35:00,51.56,51.57,51.55,51.55,146664.0,46.7101,46.7192,46.701,46.701,146664.0
2021-10-28 14:40:00,51.55,51.56,51.52,51.54,79012.0,46.701,46.7101,46.6739,46.692,79012.0
2021-10-28 14:45:00,51.55,51.57,51.54,51.57,49624.0,46.701,46.7192,46.692,46.7192,49624.0
2021-10-28 14:50:00,51.57,51.57,51.53,51.54,48715.0,46.7192,46.7192,46.6829,46.692,48715.0
2021-10-28 14:55:00,51.54,51.56,51.53,51.55,292521.0,46.692,46.7101,46.6829,46.701,292521.0
2021-10-28 15:00:00,51.55,51.56,51.51,51.53,191675.0,46.701,46.7101,46.6648,46.6829,191675.0
2021-10-28 15:05:00,51.53,51.55,51.52,51.55,154958.0,46.6829,46.701,46.6739,46.701,154958.0
2021-10-28 15:10:00,51.55,51.56,51.54,51.54,51916.0,46.701,46.7101,46.692,46.692,51916.0
2021-10-28 15:15:00,51.54,51.58,51.53,51.58,245417.0,46.692,46.7282,46.6829,46.7282,245417.0
2021-10-28 15:20:00,51.58,51.59,51.56,51.57,213875.0,46.7282,46.7373,46.7101,46.7192,213875.0
2021-10-28 15:25:00,51.58,51.58,51.56,51.57,374954.0,46.7282,46.7282,46.7101,46.7192,374954.0
2021-10-28 15:30:00,51.57,51.59,51.56,51.57,520650.0,46.7192,46.7373,46.7101,46.7192,520650.0
2021-10-28 15:35:00,51.57,51.59,51.56,51.57,132520.0,46.7192,46.7373,46.7101,46.7192,132520.0
2021-10-28 15:40:00,51.57,51.59,51.56,51.57,291843.0,46.7192,46.7373,46.7101,46.7192,291843.0
2021-10-28 15:45:00,51.57,51.59,51.56,51.58,780611.0,46.7192,46.7373,46.7101,46.7282,780611.0
2021-10-28 15:50:00,51.58,51.6,51.56,51.6,590724.0,46.7282,46.7463,46.7101,46.7463,590724.0
2021-10-28 15:55:00,51.6,51.67,51.59,51.66,2779954.0,46.7463,46.8098,46.7373,46.8007,2779954.0
2021-10-29 09:30:00,50.99,51.07,50.97,51.0,2122209.0,46.1937,46.2662,46.1756,46.2028,2122209.0
2021-10-29 09:35:00,51.01,51.05,50.97,51.02,2124650.0,46.2118,46.2481,46.1756,46.2209,2124650.0
2021-10-29 09:40:00,51.01,51.02,50.91,50.93,1619159.0,46.2118,46.2209,46.1212,46.1394,1619159.0
2021-10-29 09:45:00,50.94,50.95,50.89,50.89,846107.0,46.1484,46.1575,46.1031,46.1031,846107.0
2021-10-29 09:50:00,50.89,50.92,50.85,50.88,862090.0,46.1031,46.1303,46.0669,46.0941,862090.0
2021-10-29 09:55:00,50.88,50.95,50.87,50.88,542651.0,46.0941,46.1575,46.085,46.0941,542651.0
2021-10-29 10:00:00,50.88,50.89,50.83,50.85,1406944.0,46.0941,46.1031,46.0488,46.0669,1406944.0
2021-10-29 10:05:00,50.85,50.89,50.84,50.86,411431.0,46.0669,46.1031,46.0578,46.0759,411431.0
2021-10-29 10:10:00,50.86,50.87,50.79,50.8,1010265.0,46.0759,46.085,46.0125,46.0216,1010265.0
2021-10-29 10:15:00,50.81,50.81,50.71,50.71,884001.0,46.0307,46.0307,45.9401,45.9401,884001.0
2021-10-29 10:20:00,50.71,50.8,50.71,50.78,742448.0,45.9401,46.0216,45.9401,46.0035,742448.0
2021-10-29 10:25:00,50.78,50.81,50.76,50.78,624197.0,46.0035,46.0307,45.9854,46.0035,624197.0
2021-10-29 10:30:00,50.78,50.84,50.76,50.84,933464.0,46.0035,46.0578,45.9854,46.0578,933464.0
2021-10-29 10:35:00,50.84,50.86,50.79,50.85,548210.0,46.0578,46.0759,46.0125,46.0669,548210.0
2021-10-29 10:40:00,50.86,50.86,50.82,50.85,660059.0,46.0759,46.0759,46.0397,46.0669,660059.0
2021-10-29 10:45:00,50.85,50.87,50.82,50.85,672818.0,46.0669,46.085,46.0397,46.0669,672818.0
2021-10-29 10:50:00,50.85,50.87,50.8,50.8,832177.0,46.0669,46.085,46.0216,46.0216,832177.0
2021-10-29 10:55:00,50.8,50.86,50.79,50.84,709682.0,46.0216,46.0759,46.0125,46.0578,709682.0
2021-10-29 11:00:00,50.84,50.87,50.83,50.85,338016.0,46.0578,46.085,46.0488,46.0669,338016.0
2021-10-29 11:05:00,50.86,50.9,50.83,50.9,352982.0,46.0759,46.1122,46.0488,46.1122,352982.0
2021-10-29 11:10:00,50.9,50.93,50.89,50.91,592463.0,46.1122,46.1394,46.1031,46.1212,592463.0
2021-10-29 11:15:00,50.91,50.91,50.87,50.9,449681.0,46.1212,46.1212,46.085,46.1122,449681.0
2021-10-29 11:20:00,50.89,50.91,50.88,50.9,605386.0,46.1031,46.1212,46.0941,46.1122,605386.0
2021-10-29 11:25:00,50.9,50.9,50.86,50.86,200232.0,46.1122,46.1122,46.0759,46.0759,200232.0
2021-10-29 11:30:00,50.86,50.91,50.86,50.9,267183.0,46.0759,46.1212,46.0759,46.1122,267183.0
2021-10-29 11:35:00,50.89,50.91,50.87,50.89,245808.0,46.1031,46.1212,46.085,46.1031,245808.0
2021-10-29 11:40:00,50.9,50.9,50.86,50.87,259180.0,46.1122,46.1122,46.0759,46.085,259180.0
2021-10-29 11:45:00,50.87,50.87,50.84,50.85,354552.0,46.085,46.085,46.0578,46.0669,354552.0
2021-10-29 11:50:00,50.85,50.86,50.83,50.84,338540.0,46.0669,46.0759,46.0488,46.0578,338540.0
2021-10-29 11:55:00,50.84,50.85,50.82,50.83,118686.0,46.0578,46.0669,46.0397,46.0488,118686.0
2021-10-29 12:00:00,50.83,50.85,50.82,50.84,222109.0,46.0488,46.0669,46.0397,46.0578,222109.0
2021-10-29 12:05:00,50.84,50.85,50.82,50.84,268732.0,46.0578,46.0669,46.0397,46.0578,268732.0
2021-10-29 12:10:00,50.83,50.84,50.82,50.83,293453.0,46.0488,46.0578,46.0397,46.0488,293453.0
2021-10-29 12:15:00,50.83,50.84,50.81,50.84,365381.0,46.0488,46.0578,46.0307,46.0578,365381.0
2021-10-29 12:20:00,50.84,50.86,50.82,50.84,212489.0,46.0578,46.0759,46.0397,46.0578,212489.0
2021-10-29 12:25:00,50.83,50.84,50.78,50.82,307343.0,46.0488,46.0578,46.0035,46.0397,307343.0
2021-10-29 12:30:00,50.82,50.83,50.8,50.82,114879.0,46.0397,46.0488,46.0216,46.0397,114879.0
2021-10-29 12:35:00,50.82,50.83,50.81,50.83,100288.0,46.0397,46.0488,46.0307,46.0488,100288.0
2021-10-29 12:40:00,50.82,50.84,50.82,50.84,94459.0,46.0397,46.0578,46.0397,46.0578,94459.0
2021-10-29 12:45:00,50.84,50.87,50.83,50.84,166586.0,46.0578,46.085,46.0488,46.0578,166586.0
2021-10-29 12:50:00,50.84,50.84,50.82,50.84,97475.0,46.0578,46.0578,46.0397,46.0578,97475.0
2021-10-29 12:55:00,50.84,50.84,50.82,50.82,116403.0,46.0578,46.0578,46.0397,46.0397,116403.0
2021-10-29 13:00:00,50.83,50.87,50.82,50.87,294763.0,46.0488,46.085,46.0397,46.085,294763.0
2021-10-29 13:05:00,50.87,50.87,50.84,50.86,167040.0,46.085,46.085,46.0578,46.0759,167040.0
2021-10-29 13:10:00,50.86,50.87,50.84,50.86,171429.0,46.0759,46.085,46.0578,46.0759,171429.0
2021-10-29 13:15:00,50.87,50.89,50.85,50.88,227654.0,46.085,46.1031,46.0669,46.0941,227654.0
2021-10-29 13:20:00,50.88,50.89,50.86,50.89,337709.0,46.0941,46.1031,46.0759,46.1031,337709.0
2021-10-29 13:25:00,50.89,50.9,50.88,50.9,302816.0,46.1031,46.1122,46.0941,46.1122,302816.0
2021-10-29 13:30:00,50.9,50.9,50.84,50.84,183797.0,46.1122,46.1122,46.0578,46.0578,183797.0
2021-10-29 13:35:00,50.85,50.85,50.8,50.8,236325.0,46.0669,46.0669,46.0216,46.0216,236325.0
2021-10-29 13:40:00,50.8,50.85,50.79,50.84,191426.0,46.0216,46.0669,46.0125,46.0578,191426.0
2021-10-29 13:45:00,50.83,50.84,50.76,50.78,175328.0,46.0488,46.0578,45.9854,46.0035,175328.0
2021-10-29 13:50:00,50.77,50.78,50.75,50.76,262937.0,45.9944,46.0035,45.9763,45.9854,262937.0
2021-10-29 13:55:00,50.75,50.77,50.74,50.76,163926.0,45.9763,45.9944,45.9672,45.9854,163926.0
2021-10-29 14:00:00,50.76,50.77,50.73,50.76,219588.0,45.9854,45.9944,45.9582,45.9854,219588.0
2021-10-29 14:05:00,50.76,50.76,50.74,50.76,175730.0,45.9854,45.9854,45.9672,45.9854,175730.0
2021-10-29 14:10:00,50.76,50.77,50.74,50.75,277157.0,45.9854,45.9944,45.9672,45.9763,277157.0
2021-10-29 14:15:00,50.76,50.76,50.73,50.74,188324.0,45.9854,45.9854,45.9582,45.9672,188324.0
2021-10-29 14:20:00,50.75,50.75,50.7,50.7,160153.0,45.9763,45.9763,45.931,45.931,160153.0
2021-10-29 14:25:00,50.71,50.71,50.67,50.68,166461.0,45.9401,45.9401,45.9038,45.9129,166461.0
2021-10-29 14:30:00,50.67,50.71,50.65,50.71,292170.0,45.9038,45.9401,45.8857,45.9401,292170.0
2021-10-29 14:35:00,50.71,50.75,50.7,50.73,386586.0,45.9401,45.9763,45.931,45.9582,386586.0
2021-10-29 14:40:00,50.73,50.76,50.72,50.76,116069.0,45.9582,45.9854,45.9491,45.9854,116069.0
2021-10-29 14:45:00,50.76,50.83,50.75,50.81,426993.0,45.9854,46.0488,45.9763,46.0307,426993.0
2021-10-29 14:50:00,50.82,50.83,50.79,50.82,425234.0,46.0397,46.0488,46.0125,46.0397,425234.0
2021-10-29 14:55:00,50.82,50.82,50.78,50.8,246928.0,46.0397,46.0397,46.0035,46.0216,246928.0
2021-10-29 15:00:00,50.8,50.81,50.77,50.79,313413.0,46.0216,46.0307,45.9944,46.0125,313413.0
2021-10-29 15:05:00,50.79,50.82,50.78,50.8,340558.0,46.0125,46.0397,46.0035,46.0216,340558.0
2021-10-29 15:10:00,50.8,50.83,50.8,50.83,326580.0,46.0216,46.0488,46.0216,46.0488,326580.0
2021-10-29 15:15:00,50.83,50.84,50.79,50.82,424419.0,46.0488,46.0578,46.0125,46.0397,424419.0
2021-10-29 15:20:00,50.82,50.83,50.79,50.79,349568.0,46.0397,46.0488,46.0125,46.0125,349568.0
2021-10-29 15:25:00,50.79,50.8,50.73,50.75,584253.0,46.0125,46.0216,45.9582,45.9763,584253.0
2021-10-29 15:30:00,50.75,50.78,50.73,50.77,947099.0,45.9763,46.0035,45.9582,45.9944,947099.0
2021-10-29 15:35:00,50.78,50.8,50.76,50.78,445695.0,46.0035,46.0216,45.9854,46.0035,445695.0
2021-10-29 15:40:00,50.79,50.83,50.78,50.83,656362.0,46.0125,46.0488,46.0035,46.0488,656362.0
2021-10-29 15:45:00,50.83,50.84,50.81,50.82,805784.0,46.0488,46.0578,46.0307,46.0397,805784.0
2021-10-29 15:50:00,50.82,50.87,50.8,50.87,1919551.0,46.0397,46.085,46.0216,46.085,1919551.0
2021-10-29 15:55:00,50.86,50.92,50.85,50.92,3759949.0,46.0759,46.1303,46.0669,46.1303,3759949.0
2021-11-01 09:30:00,50.89,51.01,50.85,51.0,989417.0,46.1031,46.2118,46.0669,46.2028,989417.0
2021-11-01 09:35:00,51.01,51.13,50.98,51.12,1939387.0,46.2118,46.3206,46.1847,46.3115,1939387.0
2021-11-01 09:40:00,51.12,51.21,51.11,51.19,1080391.0,46.3115,46.393,46.3024,46.3749,1080391.0
2021-11-01 09:45:00,51.19,51.25,51.17,51.21,1963211.0,46.3749,46.4293,46.3568,46.393,1963211.0
2021-11-01 09:50:00,51.2,51.24,51.17,51.19,1064727.0,46.384,46.4202,46.3568,46.3749,1064727.0
2021-11-01 09:55:00,51.19,51.19,51.11,51.12,835569.0,46.3749,46.3749,46.3024,46.3115,835569.0
2021-11-01 10:00:00,51.13,51.14,51.06,51.09,661665.0,46.3206,46.3296,46.2571,46.2843,661665.0
2021-11-01 10:05:00,51.09,51.21,51.09,51.2,387011.0,46.2843,46.393,46.2843,46.384,387011.0
2021-11-01 10:10:00,51.19,51.23,51.17,51.19,257741.0,46.3749,46.4111,46.3568,46.3749,257741.0
2021-11-01 10:15:00,51.2,51.24,51.19,51.23,340389.0,46.384,46.4202,46.3749,46.4111,340389.0
2021-11-01 10:20:00,51.22,51.23,51.17,51.18,464226.0,46.4021,46.4111,46.3568,46.3658,464226.0
2021-11-01 10:25:00,51.19,51.21,51.18,51.19,387625.0,46.3749,46.393,46.3658,46.3749,387625.0
2021-11-01 10:30:00,51.19,51.22,51.16,51.2,310437.0,46.3749,46.4021,46.3477,46.384,310437.0
2021-11-01 10:35:00,51.19,51.22,51.13,51.15,378932.0,46.3749,46.4021,46.3206,46.3387,378932.0
2021-11-01 10:40:00,51.15,51.15,51.12,51.13,225770.0,46.3387,46.3387,46.3115,46.3206,225770.0
2021-11-01 10:45:00,51.14,51.19,51.13,51.17,197908.0,46.3296,46.3749,46.3206,46.3568,197908.0
2021-11-01 10:50:00,51.18,51.18,51.12,51.13,250569.0,46.3658,46.3658,46.3115,46.3206,250569.0
2021-11-01 10:55:00,51.13,51.17,51.11,51.16,361710.0,46.3206,46.3568,46.3024,46.3477,361710.0
2021-11-01 11:00:00,51.16,51.2,51.14,51.19,271851.0,46.3477,46.384,46.3296,46.3749,271851.0
2021-11-01 11:05:00,51.19,51.22,51.17,51.2,351758.0,46.3749,46.4021,46.3568,46.384,351758.0
2021-11-01 11:10:00,51.2,51.21,51.18,51.2,220484.0,46.384,46.393,46.3658,46.384,220484.0
2021-11-01 11:15:00,51.21,51.24,51.2,51.23,156261.0,46.393,46.4202,46.384,46.4111,156261.0
2021-11-01 11:20:00,51.22,51.25,51.22,51.25,197389.0,46.4021,46.4293,46.4021,46.4293,197389.0
2021-11-01 11:25:00,51.25,51.25,51.2,51.22,253676.0,46.4293,46.4293,46.384,46.4021,253676.0
2021-11-01 11:30:00,51.22,51.27,51.22,51.27,186492.0,46.4021,46.4474,46.4021,46.4474,186492.0
2021-11-01 11:35:00,51.26,51.27,51.23,51.25,182868.0,46.4383,46.4474,46.4111,46.4293,182868.0
2021-11-01 11:40:00,51.25,51.27,51.25,51.27,260058.0,46.4293,46.4474,46.4293,46.4474,260058.0
2021-11-01 11:45:00,51.27,51.28,51.25,51.28,152969.0,46.4474,46.4564,46.4293,46.4564,152969.0
2021-11-01 11:50:00,51.28,51.29,51.27,51.28,430220.0,46.4564,46.4655,46.4474,46.4564,430220.0
2021-11-01 11:55:00,51.28,51.3,51.27,51.3,339389.0,46.4564,46.4746,46.4474,46.4746,339389.0
2021-11-01 12:00:00,51.3,51.31,51.29,51.3,219562.0,46.4746,46.4836,46.4655,46.4746,219562.0
2021-11-01 12:05:00,51.3,51.31,51.28,51.29,201647.0,46.4746,46.4836,46.4564,46.4655,201647.0
2021-11-01 12:10:00,51.29,51.3,51.28,51.29,129327.0,46.4655,46.4746,46.4564,46.4655,129327.0
2021-11-01 12:15:00,51.3,51.3,51.27,51.27,71691.0,46.4746,46.4746,46.4474,46.4474,71691.0
2021-11-01 12:20:00,51.28,51.28,51.25,51.25,406142.0,46.4564,46.4564,46.4293,46.4293,406142.0
2021-11-01 12:25:00,51.26,51.27,51.23,51.26,136482.0,46.4383,46.4474,46.4111,46.4383,136482.0
2021-11-01 12:30:00,51.26,51.28,51.25,51.25,142116.0,46.4383,46.4564,46.4293,46.4293,142116.0
2021-11-01 12:35:00,51.25,51.27,51.24,51.26,156585.0,46.4293,46.4474,46.4202,46.4383,156585.0
2021-11-01 12:40:00,51.26,51.27,51.24,51.26,133477.0,46.4383,46.4474,46.4202,46.4383,133477.0
2021-11-01 12:45:00,51.27,51.28,51.25,51.27,358338.0,46.4474,46.4564,46.4293,46.4474,358338.0
2021-11-01 12:50:00,51.28,51.29,51.26,51.29,125205.0,46.4564,46.4655,46.4383,46.4655,125205.0
2021-11-01 12:55:00,51.29,51.31,51.28,51.28,101750.0,46.4655,46.4836,46.4564,46.4564,101750.0
2021-11-01 13:00:00,51.29,51.3,51.27,51.28,136624.0,46.4655,46.4746,46.4474,46.4564,136624.0
2021-11-01 13:05:00,51.28,51.3,51.27,51.27,296308.0,46.4564,46.4746,46.4474,46.4474,296308.0
2021-11-01 13:10:00,51.28,51.28,51.26,51.28,146319.0,46.4564,46.4564,46.4383,46.4564,146319.0
2021-11-01 13:15:00,51.28,51.3,51.27,51.28,97423.0,46.4564,46.4746,46.4474,46.4564,97423.0
2021-11-01 13:20:00,51.29,51.29,51.24,51.26,282632.0,46.4655,46.4655,46.4202,46.4383,282632.0
2021-11-01 13:25:00,51.26,51.27,51.23,51.25,330511.0,46.4383,46.4474,46.4111,46.4293,330511.0
2021-11-01 13:30:00,51.25,51.26,51.23,51.26,279663.0,46.4293,46.4383,46.4111,46.4383,279663.0
2021-11-01 13:35:00,51.25,51.29,51.25,51.29,253871.0,46.4293,46.4655,46.4293,46.4655,253871.0
2021-11-01 13:40:00,51.28,51.29,51.21,51.23,293152.0,46.4564,46.4655,46.393,46.4111,293152.0
2021-11-01 13:45:00,51.23,51.25,51.22,51.23,76845.0,46.4111,46.4293,46.4021,46.4111,76845.0
2021-11-01 13:50:00,51.24,51.25,51.23,51.23,63022.0,46.4202,46.4293,46.4111,46.4111,63022.0
2021-11-01 13:55:00,51.23,51.26,51.23,51.25,256807.0,46.4111,46.4383,46.4111,46.4293,256807.0
2021-11-01 14:00:00,51.24,51.26,51.23,51.24,346472.0,46.4202,46.4383,46.4111,46.4202,346472.0
2021-11-01 14:05:00,51.25,51.25,51.22,51.23,234395.0,46.4293,46.4293,46.4021,46.4111,234395.0
2021-11-01 14:10:00,51.24,51.26,51.21,51.22,155740.0,46.4202,46.4383,46.393,46.4021,155740.0
2021-11-01 14:15:00,51.22,51.22,51.18,51.2,172905.0,46.4021,46.4021,46.3658,46.384,172905.0
2021-11-01 14:20:00,51.2,51.23,51.19,51.23,81521.0,46.384,46.4111,46.3749,46.4111,81521.0
2021-11-01 14:25:00,51.23,51.24,51.21,51.22,106151.0,46.4111,46.4202,46.393,46.4021,106151.0
2021-11-01 14:30:00,51.23,51.23,51.2,51.22,179352.0,46.4111,46.4111,46.384,46.4021,179352.0
2021-11-01 14:35:00,51.21,51.23,51.21,51.21,121005.0,46.393,46.4111,46.393,46.393,121005.0
2021-11-01 14:40:00,51.22,51.24,51.21,51.23,97933.0,46.4021,46.4202,46.393,46.4111,97933.0
2021-11-01 14:45:00,51.23,51.25,51.23,51.23,50155.0,46.4111,46.4293,46.4111,46.4111,50155.0
2021-11-01 14:50:00,51.23,51.24,51.21,51.22,59912.0,46.4111,46.4202,46.393,46.4021,59912.0
2021-11-01 14:55:00,51.22,51.24,51.22,51.23,94500.0,46.4021,46.4202,46.4021,46.4111,94500.0
2021-11-01 15:00:00,51.23,51.25,51.21,51.25,65721.0,46.4111,46.4293,46.393,46.4293,65721.0
2021-11-01 15:05:00,51.25,51.27,51.24,51.26,58894.0,46.4293,46.4474,46.4202,46.4383,58894.0
2021-11-01 15:10:00,51.27,51.28,51.26,51.28,53291.0,46.4474,46.4564,46.4383,46.4564,53291.0
2021-11-01 15:15:00,51.27,51.28,51.26,51.27,82179.0,46.4474,46.4564,46.4383,46.4474,82179.0
2021-11-01 15:20:00,51.26,51.28,51.25,51.28,294003.0,46.4383,46.4564,46.4293,46.4564,294003.0
2021-11-01 15:25:00,51.28,51.29,51.25,51.26,182804.0,46.4564,46.4655,46.4293,46.4383,182804.0
2021-11-01 15:30:00,51.26,51.29,51.25,51.28,209910.0,46.4383,46.4655,46.4293,46.4564,209910.0
2021-11-01 15:35:00,51.29,51.29,51.26,51.27,106218.0,46.4655,46.4655,46.4383,46.4474,106218.0
2021-11-01 15:40:00,51.26,51.28,51.25,51.28,143359.0,46.4383,46.4564,46.4293,46.4564,143359.0
2021-11-01 15:45:00,51.28,51.29,51.27,51.29,223770.0,46.4564,46.4655,46.4474,46.4655,223770.0
2021-11-01 15:50:00,51.29,51.31,51.28,51.3,285015.0,46.4655,46.4836,46.4564,46.4746,285015.0
2021-11-01 15:55:00,51.3,51.34,51.28,51.33,1357483.0,46.4746,46.5108,46.4564,46.5017,1357483.0
2021-11-02 09:30:00,50.95,50.97,50.86,50.89,1948513.0,46.1575,46.1756,46.0759,46.1031,1948513.0
2021-11-02 09:35:00,50.9,50.94,50.85,50.92,1181611.0,46.1122,46.1484,46.0669,46.1303,1181611.0
2021-11-02 09:40:00,50.92,50.92,50.87,50.9,427180.0,46.1303,46.1303,46.085,46.1122,427180.0
2021-11-02 09:45:00,50.9,50.9,50.85,50.88,1446931.0,46.1122,46.1122,46.0669,46.0941,1446931.0
2021-11-02 09:50:00,50.87,50.94,50.85,50.93,1035885.0,46.085,46.1484,46.0669,46.1394,1035885.0
2021-11-02 09:55:00,50.93,50.94,50.91,50.93,750348.0,46.1394,46.1484,46.1212,46.1394,750348.0
2021-11-02 10:00:00,50.92,50.95,50.91,50.93,551001.0,46.1303,46.1575,46.1212,46.1394,551001.0
2021-11-02 10:05:00,50.94,50.98,50.92,50.94,479161.0,46.1484,46.1847,46.1303,46.1484,479161.0
2021-11-02 10:10:00,50.94,50.95,50.87,50.88,523993.0,46.1484,46.1575,46.085,46.0941,523993.0
2021-11-02 10:15:00,50.87,50.91,50.85,50.88,1263158.0,46.085,46.1212,46.0669,46.0941,1263158.0
2021-11-02 10:20:00,50.88,50.89,50.85,50.86,299031.0,46.0941,46.1031,46.0669,46.0759,299031.0
2021-11-02 10:25:00,50.87,50.89,50.86,50.87,217334.0,46.085,46.1031,46.0759,46.085,217334.0
2021-11-02 10:30:00,50.87,50.88,50.84,50.86,378198.0,46.085,46.0941,46.0578,46.0759,378198.0
2021-11-02 10:35:00,50.86,50.89,50.85,50.88,201983.0,46.0759,46.1031,46.0669,46.0941,201983.0
2021-11-02 10:40:00,50.89,50.9,50.85,50.86,927408.0,46.1031,46.1122,46.0669,46.0759,927408.0
2021-11-02 10:45:00,50.86,50.87,50.83,50.87,159518.0,46.0759,46.085,46.0488,46.085,159518.0
2021-11-02 10:50:00,50.87,50.88,50.85,50.88,221334.0,46.085,46.0941,46.0669,46.0941,221334.0
2021-11-02 10:55:00,50.88,50.91,50.87,50.88,1802783.0,46.0941,46.1212,46.085,46.0941,1802783.0
2021-11-02 11:00:00,50.89,50.94,50.88,50.94,216706.0,46.1031,46.1484,46.0941,46.1484,216706.0
2021-11-02 11:05:00,50.94,50.95,50.92,50.92,350327.0,46.1484,46.1575,46.1303,46.1303,350327.0
2021-11-02 11:10:00,50.93,50.94,50.91,50.94,161834.0,46.1394,46.1484,46.1212,46.1484,161834.0
2021-11-02 11:15:00,50.94,50.96,50.93,50.96,550294.0,46.1484,46.1665,46.1394,46.1665,550294.0
2021-11-02 11:20:00,50.96,50.98,50.94,50.95,377898.0,46.1665,46.1847,46.1484,46.1575,377898.0
2021-11-02 11:25:00,50.95,50.96,50.94,50.96,242744.0,46.1575,46.1665,46.1484,46.1665,242744.0
2021-11-02 11:30:00,50.96,50.96,50.91,50.91,46017.0,46.1665,46.1665,46.1212,46.1212,46017.0
2021-11-02 11:35:00,50.91,50.91,50.88,50.91,1106696.0,46.1212,46.1212,46.0941,46.1212,1106696.0
2021-11-02 11:40:00,50.91,50.96,50.9,50.96,297726.0,46.1212,46.1665,46.1122,46.1665,297726.0
2021-11-02 11:45:00,50.96,50.98,50.94,50.94,246991.0,46.1665,46.1847,46.1484,46.1484,246991.0
2021-11-02 11:50:00,50.94,50.95,50.91,50.92,144975.0,46.1484,46.1575,46.1212,46.1303,144975.0
2021-11-02 11:55:00,50.92,50.92,50.89,50.9,237486.0,46.1303,46.1303,46.1031,46.1122,237486.0
2021-11-02 12:00:00,50.9,50.9,50.87,50.88,166310.0,46.1122,46.1122,46.085,46.0941,166310.0
2021-11-02 12:05:00,50.89,50.89,50.85,50.86,212836.0,46.1031,46.1031,46.0669,46.0759,212836.0
2021-11-02 12:10:00,50.86,50.89,50.85,50.87,707499.0,46.0759,46.1031,46.0669,46.085,707499.0
2021-11-02 12:15:00,50.86,50.88,50.85,50.87,141989.0,46.0759,46.0941,46.0669,46.085,141989.0
2021-11-02 12:20:00,50.88,50.88,50.85,50.86,305424.0,46.0941,46.0941,46.0669,46.0759,305424.0
2021-11-02 12:25:00,50.86,50.86,50.83,50.84,123965.0,46.0759,46.0759,46.0488,46.0578,123965.0
2021-11-02 12:30:00,50.85,50.85,50.82,50.82,721911.0,46.0669,46.0669,46.0397,46.0397,721911.0
2021-11-02 12:35:00,50.83,50.83,50.81,50.82,142816.0,46.0488,46.0488,46.0307,46.0397,142816.0
2021-11-02 12:40:00,50.82,50.83,50.8,50.83,468866.0,46.0397,46.0488,46.0216,46.0488,468866.0
2021-11-02 12:45:00,50.83,50.85,50.82,50.85,247761.0,46.0488,46.0669,46.0397,46.0669,247761.0
2021-11-02 12:50:00,50.86,50.86,50.84,50.86,41950.0,46.0759,46.0759,46.0578,46.0759,41950.0
2021-11-02 12:55:00,50.85,50.86,50.83,50.83,126028.0,46.0669,46.0759,46.0488,46.0488,126028.0
2021-11-02 13:00:00,50.83,50.85,50.81,50.84,107734.0,46.0488,46.0669,46.0307,46.0578,107734.0
2021-11-02 13:05:00,50.83,50.84,50.82,50.84,140546.0,46.0488,46.0578,46.0397,46.0578,140546.0
2021-11-02 13:10:00,50.83,50.87,50.83,50.86,142280.0,46.0488,46.085,46.0488,46.0759,142280.0
2021-11-02 13:15:00,50.86,50.87,50.86,50.86,47215.0,46.0759,46.085,46.0759,46.0759,47215.0
2021-11-02 13:20:00,50.87,50.87,50.86,50.86,102987.0,46.085,46.085,46.0759,46.0759,102987.0
2021-11-02 13:25:00,50.86,50.86,50.81,50.82,140634.0,46.0759,46.0759,46.0307,46.0397,140634.0
2021-11-02 13:30:00,50.82,50.82,50.79,50.79,174247.0,46.0397,46.0397,46.0125,46.0125,174247.0
2021-11-02 13:35:00,50.79,50.81,50.78,50.8,175365.0,46.0125,46.0307,46.0035,46.0216,175365.0
2021-11-02 13:40:00,50.81,50.84,50.8,50.83,59890.0,46.0307,46.0578,46.0216,46.0488,59890.0
2021-11-02 13:45:00,50.83,50.84,50.82,50.82,421093.0,46.0488,46.0578,46.0397,46.0397,421093.0
2021-11-02 13:50:00,50.82,50.84,50.81,50.83,89766.0,46.0397,46.0578,46.0307,46.0488,89766.0
2021-11-02 13:55:00,50.83,50.84,50.82,50.83,48283.0,46.0488,46.0578,46.0397,46.0488,48283.0
2021-11-02 14:00:00,50.83,50.84,50.82,50.84,39718.0,46.0488,46.0578,46.0397,46.0578,39718.0
2021-11-02 14:05:00,50.83,50.84,50.8,50.8,51492.0,46.0488,46.0578,46.0216,46.0216,51492.0
2021-11-02 14:10:00,50.81,50.81,50.79,50.8,90408.0,46.0307,46.0307,46.0125,46.0216,90408.0
2021-11-02 14:15:00,50.81,50.83,50.79,50.83,76916.0,46.0307,46.0488,46.0125,46.0488,76916.0
2021-11-02 14:20:00,50.83,50.84,50.79,50.8,73323.0,46.0488,46.0578,46.0125,46.0216,73323.0
2021-11-02 14:25:00,50.8,50.81,50.79,50.8,63140.0,46.0216,46.0307,46.0125,46.0216,63140.0
2021-11-02 14:30:00,50.8,50.82,50.79,50.82,53757.0,46.0216,46.0397,46.0125,46.0397,53757.0
2021-11-02 14:35:00,50.81,50.84,50.81,50.84,74565.0,46.0307,46.0578,46.0307,46.0578,74565.0
2021-11-02 14:40:00,50.84,50.85,50.83,50.84,65238.0,46.0578,46.0669,46.0488,46.0578,65238.0
2021-11-02 14:45:00,50.84,50.86,50.84,50.84,180107.0,46.0578,46.0759,46.0578,46.0578,180107.0
2021-11-02 14:50:00,50.84,50.86,50.83,50.84,146611.0,46.0578,46.0759,46.0488,46.0578,146611.0
2021-11-02 14:55:00,50.84,50.85,50.83,50.84,60103.0,46.0578,46.0669,46.0488,46.0578,60103.0
2021-11-02 15:00:00,50.84,50.86,50.83,50.86,50390.0,46.0578,46.0759,46.0488,46.0759,50390.0
2021-11-02 15:05:00,50.86,50.87,50.85,50.86,89423.0,46.0759,46.085,46.0669,46.0759,89423.0
2021-11-02 15:10:00,50.86,50.87,50.85,50.86,40188.0,46.0759,46.085,46.0669,46.0759,40188.0
2021-11-02 15:15:00,50.86,50.86,50.84,50.85,55827.0,46.0759,46.0759,46.0578,46.0669,55827.0
2021-11-02 15:20:00,50.85,50.85,50.84,50.85,15726.0,46.0669,46.0669,46.0578,46.0669,15726.0
2021-11-02 15:25:00,50.85,50.85,50.83,50.85,111814.0,46.0669,46.0669,46.0488,46.0669,111814.0
2021-11-02 15:30:00,50.85,50.85,50.83,50.85,76880.0,46.0669,46.0669,46.0488,46.0669,76880.0
2021-11-02 15:35:00,50.85,50.86,50.84,50.85,220458.0,46.0669,46.0759,46.0578,46.0669,220458.0
2021-11-02 15:40:00,50.85,50.85,50.84,50.85,70455.0,46.0669,46.0669,46.0578,46.0669,70455.0
2021-11-02 15:45:00,50.85,50.85,50.82,50.84,500257.0,46.0669,46.0669,46.0397,46.0578,500257.0
2021-11-02 15:50:00,50.84,50.85,50.8,50.83,1339031.0,46.0578,46.0669,46.0216,46.0488,1339031.0
2021-11-02 15:55:00,50.83,50.86,50.8,50.86,1883086.0,46.0488,46.0759,46.0216,46.0759,1883086.0
2021-11-03 09:30:00,50.8,50.8,50.72,50.76,1376475.0,46.0216,46.0216,45.9491,45.9854,1376475.0
2021-11-03 09:35:00,50.76,50.76,50.65,50.66,568674.0,45.9854,45.9854,45.8857,45.8948,568674.0
2021-11-03 09:40:00,50.65,50.7,50.65,50.66,546138.0,45.8857,45.931,45.8857,45.8948,546138.0
2021-11-03 09:45:00,50.66,50.71,50.66,50.7,358853.0,45.8948,45.9401,45.8948,45.931,358853.0
2021-11-03 09:50:00,50.7,50.71,50.67,50.7,271166.0,45.931,45.9401,45.9038,45.931,271166.0
2021-11-03 09:55:00,50.7,50.73,50.68,50.72,168792.0,45.931,45.9582,45.9129,45.9491,168792.0
2021-11-03 10:00:00,50.71,50.71,50.63,50.66,256555.0,45.9401,45.9401,45.8676,45.8948,256555.0
2021-11-03 10:05:00,50.67,50.68,50.62,50.63,165071.0,45.9038,45.9129,45.8585,45.8676,165071.0
2021-11-03 10:10:00,50.64,50.68,50.62,50.66,200336.0,45.8766,45.9129,45.8585,45.8948,200336.0
2021-11-03 10:15:00,50.66,50.69,50.66,50.69,182548.0,45.8948,45.9219,45.8948,45.9219,182548.0
2021-11-03 10:20:00,50.69,50.75,50.68,50.74,404441.0,45.9219,45.9763,45.9129,45.9672,404441.0
2021-11-03 10:25:00,50.75,50.75,50.7,50.71,236282.0,45.9763,45.9763,45.931,45.9401,236282.0
2021-11-03 10:30:00,50.71,50.74,50.69,50.73,108483.0,45.9401,45.9672,45.9219,45.9582,108483.0
2021-11-03 10:35:00,50.74,50.75,50.71,50.73,206040.0,45.9672,45.9763,45.9401,45.9582,206040.0
2021-11-03 10:40:00,50.73,50.75,50.72,50.75,116171.0,45.9582,45.9763,45.9491,45.9763,116171.0
2021-11-03 10:45:00,50.75,50.77,50.73,50.75,135293.0,45.9763,45.9944,45.9582,45.9763,135293.0
2021-11-03 10:50:00,50.76,50.78,50.75,50.78,130865.0,45.9854,46.0035,45.9763,46.0035,130865.0
2021-11-03 10:55:00,50.77,50.78,50.74,50.74,68143.0,45.9944,46.0035,45.9672,45.9672,68143.0
2021-11-03 11:00:00,50.73,50.74,50.67,50.67,1128668.0,45.9582,45.9672,45.9038,45.9038,1128668.0
2021-11-03 11:05:00,50.68,50.69,50.65,50.65,1090248.0,45.9129,45.9219,45.8857,45.8857,1090248.0
2021-11-03 11:10:00,50.65,50.67,50.64,50.66,132087.0,45.8857,45.9038,45.8766,45.8948,132087.0
2021-11-03 11:15:00,50.66,50.71,50.65,50.7,118122.0,45.8948,45.9401,45.8857,45.931,118122.0
2021-11-03 11:20:00,50.7,50.72,50.68,50.69,122530.0,45.931,45.9491,45.9129,45.9219,122530.0
2021-11-03 11:25:00,50.68,50.72,50.67,50.71,171497.0,45.9129,45.9491,45.9038,45.9401,171497.0
2021-11-03 11:30:00,50.72,50.74,50.71,50.72,165928.0,45.9491,45.9672,45.9401,45.9491,165928.0
2021-11-03 11:35:00,50.72,50.75,50.71,50.74,140412.0,45.9491,45.9763,45.9401,45.9672,140412.0
2021-11-03 11:40:00,50.75,50.78,50.74,50.78,244385.0,45.9763,46.0035,45.9672,46.0035,244385.0
2021-11-03 11:45:00,50.78,50.79,50.76,50.77,212820.0,46.0035,46.0125,45.9854,45.9944,212820.0
2021-11-03 11:50:00,50.77,50.82,50.77,50.8,176653.0,45.9944,46.0397,45.9944,46.0216,176653.0
2021-11-03 11:55:00,50.81,50.85,50.8,50.84,146994.0,46.0307,46.0669,46.0216,46.0578,146994.0
2021-11-03 12:00:00,50.83,50.85,50.82,50.82,297761.0,46.0488,46.0669,46.0397,46.0397,297761.0
2021-11-03 12:05:00,50.83,50.83,50.8,50.82,324134.0,46.0488,46.0488,46.0216,46.0397,324134.0
2021-11-03 12:10:00,50.82,50.83,50.81,50.82,175189.0,46.0397,46.0488,46.0307,46.0397,175189.0
2021-11-03 12:15:00,50.82,50.83,50.8,50.81,196074.0,46.0397,46.0488,46.0216,46.0307,196074.0
2021-11-03 12:20:00,50.82,50.83,50.78,50.79,209315.0,46.0397,46.0488,46.0035,46.0125,209315.0
2021-11-03 12:25:00,50.79,50.82,50.78,50.82,104384.0,46.0125,46.0397,46.0035,46.0397,104384.0
2021-11-03 12:30:00,50.82,50.82,50.77,50.79,1411303.0,46.0397,46.0397,45.9944,46.0125,1411303.0
2021-11-03 12:35:00,50.78,50.79,50.75,50.76,577394.0,46.0035,46.0125,45.9763,45.9854,577394.0
2021-11-03 12:40:00,50.76,50.76,50.73,50.74,272957.0,45.9854,45.9854,45.9582,45.9672,272957.0
2021-11-03 12:45:00,50.74,50.77,50.74,50.76,188293.0,45.9672,45.9944,45.9672,45.9854,188293.0
2021-11-03 12:50:00,50.76,50.77,50.74,50.74,115126.0,45.9854,45.9944,45.9672,45.9672,115126.0
2021-11-03 12:55:00,50.74,50.75,50.73,50.75,225188.0,45.9672,45.9763,45.9582,45.9763,225188.0
2021-11-03 13:00:00,50.76,50.77,50.75,50.76,53523.0,45.9854,45.9944,45.9763,45.9854,53523.0
2021-11-03 13:05:00,50.76,50.78,50.76,50.78,45066.0,45.9854,46.0035,45.9854,46.0035,45066.0
2021-11-03 13:10:00,50.78,50.78,50.76,50.76,122996.0,46.0035,46.0035,45.9854,45.9854,122996.0
2021-11-03 13:15:00,50.76,50.76,50.74,50.75,65456.0,45.9854,45.9854,45.9672,45.9763,65456.0
2021-11-03 13:20:00,50.74,50.76,50.74,50.75,138066.0,45.9672,45.9854,45.9672,45.9763,138066.0
2021-11-03 13:25:00,50.75,50.77,50.75,50.76,100076.0,45.9763,45.9944,45.9763,45.9854,100076.0
2021-11-03 13:30:00,50.77,50.77,50.75,50.76,136598.0,45.9944,45.9944,45.9763,45.9854,136598.0
2021-11-03 13:35:00,50.76,50.77,50.75,50.76,59724.0,45.9854,45.9944,45.9763,45.9854,59724.0
2021-11-03 13:40:00,50.75,50.78,50.75,50.78,105286.0,45.9763,46.0035,45.9763,46.0035,105286.0
2021-11-03 13:45:00,50.77,50.78,50.72,50.72,153720.0,45.9944,46.0035,45.9491,45.9491,153720.0
2021-11-03 13:50:00,50.72,50.74,50.71,50.73,187631.0,45.9491,45.9672,45.9401,45.9582,187631.0
2021-11-03 13:55:00,50.72,50.74,50.69,50.73,359723.0,45.9491,45.9672,45.9219,45.9582,359723.0
2021-11-03 14:00:00,50.72,50.89,50.68,50.85,1875148.0,45.9491,46.1031,45.9129,46.0669,1875148.0
2021-11-03 14:05:00,50.86,50.89,50.8,50.81,234097.0,46.0759,46.1031,46.0216,46.0307,234097.0
2021-11-03 14:10:00,50.8,50.84,50.78,50.8,1668948.0,46.0216,46.0578,46.0035,46.0216,1668948.0
2021-11-03 14:15:00,50.8,50.84,50.77,50.83,202654.0,46.0216,46.0578,45.9944,46.0488,202654.0
2021-11-03 14:20:00,50.83,50.9,50.8,50.89,155038.0,46.0488,46.1122,46.0216,46.1031,155038.0
2021-11-03 14:25:00,50.89,50.9,50.79,50.79,1049996.0,46.1031,46.1122,46.0125,46.0125,1049996.0
2021-11-03 14:30:00,50.79,50.82,50.73,50.8,511701.0,46.0125,46.0397,45.9582,46.0216,511701.0
2021-11-03 14:35:00,50.79,50.83,50.74,50.82,499959.0,46.0125,46.0488,45.9672,46.0397,499959.0
2021-11-03 14:40:00,50.83,50.88,50.8,50.86,495929.0,46.0488,46.0941,46.0216,46.0759,495929.0
2021-11-03 14:45:00,50.86,51.01,50.85,51.01,523682.0,46.0759,46.2118,46.0669,46.2118,523682.0
2021-11-03 14:50:00,51.01,51.09,50.99,51.09,2196186.0,46.2118,46.2843,46.1937,46.2843,2196186.0
2021-11-03 14:55:00,51.1,51.12,51.07,51.08,2471102.0,46.2934,46.3115,46.2662,46.2753,2471102.0
2021-11-03 15:00:00,51.08,51.13,51.08,51.1,1436024.0,46.2753,46.3206,46.2753,46.2934,1436024.0
2021-11-03 15:05:00,51.1,51.11,51.06,51.1,670237.0,46.2934,46.3024,46.2571,46.2934,670237.0
2021-11-03 15:10:00,51.1,51.11,51.06,51.08,427014.0,46.2934,46.3024,46.2571,46.2753,427014.0
2021-11-03 15:15:00,51.08,51.11,51.07,51.08,390910.0,46.2753,46.3024,46.2662,46.2753,390910.0
2021-11-03 15:20:00,51.08,51.1,51.05,51.09,565564.0,46.2753,46.2934,46.2481,46.2843,565564.0
2021-11-03 15:25:00,51.09,51.1,51.06,51.1,417173.0,46.2843,46.2934,46.2571,46.2934,417173.0
2021-11-03 15:30:00,51.1,51.13,51.09,51.1,219688.0,46.2934,46.3206,46.2843,46.2934,219688.0
2021-11-03 15:35:00,51.1,51.12,51.09,51.12,143529.0,46.2934,46.3115,46.2843,46.3115,143529.0
2021-11-03 15:40:00,51.12,51.15,51.11,51.15,241147.0,46.3115,46.3387,46.3024,46.3387,241147.0
2021-11-03 15:45:00,51.15,51.18,51.14,51.16,504556.0,46.3387,46.3658,46.3296,46.3477,504556.0
2021-11-03 15:50:00,51.16,51.17,51.13,51.14,641234.0,46.3477,46.3568,46.3206,46.3296,641234.0
2021-11-03 15:55:00,51.15,51.15,51.1,51.12,1816158.0,46.3387,46.3387,46.2934,46.3115,1816158.0
2021-11-04 09:30:00,51.21,51.24,51.15,51.16,1028236.0,46.393,46.4202,46.3387,46.3477,1028236.0
2021-11-04 09:35:00,51.15,51.2,51.14,51.16,514549.0,46.3387,46.384,46.3296,46.3477,514549.0
2021-11-04 09:40:00,51.16,51.18,51.15,51.15,403329.0,46.3477,46.3658,46.3387,46.3387,403329.0
2021-11-04 09:45:00,51.16,51.18,51.11,51.11,346966.0,46.3477,46.3658,46.3024,46.3024,346966.0
2021-11-04 09:50:00,51.11,51.16,51.09,51.14,506152.0,46.3024,46.3477,46.2843,46.3296,506152.0
2021-11-04 09:55:00,51.15,51.18,51.14,51.16,151237.0,46.3387,46.3658,46.3296,46.3477,151237.0
2021-11-04 10:00:00,51.16,51.16,51.08,51.08,260728.0,46.3477,46.3477,46.2753,46.2753,260728.0
2021-11-04 10:05:00,51.08,51.11,51.07,51.1,247472.0,46.2753,46.3024,46.2662,46.2934,247472.0
2021-11-04 10:10:00,51.1,51.15,51.1,51.14,399327.0,46.2934,46.3387,46.2934,46.3296,399327.0
2021-11-04 10:15:00,51.14,51.17,51.12,51.14,387504.0,46.3296,46.3568,46.3115,46.3296,387504.0
2021-11-04 10:20:00,51.14,51.14,51.1,51.13,132323.0,46.3296,46.3296,46.2934,46.3206,132323.0
2021-11-04 10:25:00,51.13,51.15,51.11,51.14,202411.0,46.3206,46.3387,46.3024,46.3296,202411.0
2021-11-04 10:30:00,51.14,51.2,51.14,51.19,241503.0,46.3296,46.384,46.3296,46.3749,241503.0
2021-11-04 10:35:00,51.18,51.18,51.12,51.13,97434.0,46.3658,46.3658,46.3115,46.3206,97434.0
2021-11-04 10:40:00,51.13,51.14,51.07,51.08,134593.0,46.3206,46.3296,46.2662,46.2753,134593.0
2021-11-04 10:45:00,51.08,51.1,51.07,51.1,210565.0,46.2753,46.2934,46.2662,46.2934,210565.0
2021-11-04 10:50:00,51.09,51.1,51.03,51.04,398817.0,46.2843,46.2934,46.23,46.239,398817.0
2021-11-04 10:55:00,51.03,51.04,51.01,51.04,178597.0,46.23,46.239,46.2118,46.239,178597.0
2021-11-04 11:00:00,51.03,51.03,50.95,50.96,599515.0,46.23,46.23,46.1575,46.1665,599515.0
2021-11-04 11:05:00,50.96,50.96,50.92,50.93,438238.0,46.1665,46.1665,46.1303,46.1394,438238.0
2021-11-04 11:10:00,50.93,50.96,50.91,50.92,216950.0,46.1394,46.1665,46.1212,46.1303,216950.0
2021-11-04 11:15:00,50.92,50.93,50.9,50.92,146618.0,46.1303,46.1394,46.1122,46.1303,146618.0
2021-11-04 11:20:00,50.92,50.92,50.86,50.86,206335.0,46.1303,46.1303,46.0759,46.0759,206335.0
2021-11-04 11:25:00,50.86,50.87,50.83,50.84,185577.0,46.0759,46.085,46.0488,46.0578,185577.0
2021-11-04 11:30:00,50.84,50.87,50.83,50.84,327103.0,46.0578,46.085,46.0488,46.0578,327103.0
2021-11-04 11:35:00,50.84,50.86,50.83,50.85,243246.0,46.0578,46.0759,46.0488,46.0669,243246.0
2021-11-04 11:40:00,50.86,50.87,50.84,50.85,314183.0,46.0759,46.085,46.0578,46.0669,314183.0
2021-11-04 11:45:00,50.84,50.85,50.81,50.81,198111.0,46.0578,46.0669,46.0307,46.0307,198111.0
2021-11-04 11:50:00,50.81,50.83,50.8,50.83,182742.0,46.0307,46.0488,46.0216,46.0488,182742.0
2021-11-04 11:55:00,50.83,50.9,50.82,50.89,744240.0,46.0488,46.1122,46.0397,46.1031,744240.0
2021-11-04 12:00:00,50.89,50.9,50.87,50.88,505204.0,46.1031,46.1122,46.085,46.0941,505204.0
2021-11-04 12:05:00,50.88,50.89,50.87,50.89,168226.0,46.0941,46.1031,46.085,46.1031,168226.0
2021-11-04 12:10:00,50.89,50.89,50.87,50.88,180122.0,46.1031,46.1031,46.085,46.0941,180122.0
2021-11-04 12:15:00,50.89,50.9,50.86,50.88,250394.0,46.1031,46.1122,46.0759,46.0941,250394.0
2021-11-04 12:20:00,50.89,50.9,50.87,50.87,54040.0,46.1031,46.1122,46.085,46.085,54040.0
2021-11-04 12:25:00,50.87,50.89,50.86,50.87,142610.0,46.085,46.1031,46.0759,46.085,142610.0
2021-11-04 12:30:00,50.87,50.88,50.85,50.88,180116.0,46.085,46.0941,46.0669,46.0941,180116.0
2021-11-04 12:35:00,50.88,50.91,50.87,50.88,223709.0,46.0941,46.1212,46.085,46.0941,223709.0
2021-11-04 12:40:00,50.87,50.89,50.86,50.88,152421.0,46.085,46.1031,46.0759,46.0941,152421.0
2021-11-04 12:45:00,50.89,50.89,50.85,50.86,98863.0,46.1031,46.1031,46.0669,46.0759,98863.0
2021-11-04 12:50:00,50.87,50.88,50.85,50.86,75743.0,46.085,46.0941,46.0669,46.0759,75743.0
2021-11-04 12:55:00,50.86,50.87,50.85,50.86,79904.0,46.0759,46.085,46.0669,46.0759,79904.0
2021-11-04 13:00:00,50.86,50.86,50.82,50.84,159075.0,46.0759,46.0759,46.0397,46.0578,159075.0
2021-11-04 13:05:00,50.83,50.86,50.83,50.86,103763.0,46.0488,46.0759,46.0488,46.0759,103763.0
2021-11-04 13:10:00,50.86,50.9,50.86,50.89,267649.0,46.0759,46.1122,46.0759,46.1031,267649.0
2021-11-04 13:15:00,50.89,50.91,50.88,50.9,190015.0,46.1031,46.1212,46.0941,46.1122,190015.0
2021-11-04 13:20:00,50.9,50.91,50.87,50.88,75504.0,46.1122,46.1212,46.085,46.0941,75504.0
2021-11-04 13:25:00,50.88,50.88,50.85,50.87,72397.0,46.0941,46.0941,46.0669,46.085,72397.0
2021-11-04 13:30:00,50.87,50.9,50.87,50.87,60945.0,46.085,46.1122,46.085,46.085,60945.0
2021-11-04 13:35:00,50.87,50.88,50.86,50.87,101851.0,46.085,46.0941,46.0759,46.085,101851.0
2021-11-04 13:40:00,50.87,50.88,50.86,50.88,59542.0,46.085,46.0941,46.0759,46.0941,59542.0
2021-11-04 13:45:00,50.88,50.89,50.85,50.86,122487.0,46.0941,46.1031,46.0669,46.0759,122487.0
2021-11-04 13:50:00,50.86,50.89,50.85,50.88,75965.0,46.0759,46.1031,46.0669,46.0941,75965.0
2021-11-04 13:55:00,50.88,50.9,50.88,50.89,135138.0,46.0941,46.1122,46.0941,46.1031,135138.0
2021-11-04 14:00:00,50.89,50.9,50.86,50.86,180319.0,46.1031,46.1122,46.0759,46.0759,180319.0
2021-11-04 14:05:00,50.87,50.91,50.86,50.91,204642.0,46.085,46.1212,46.0759,46.1212,204642.0
2021-11-04 14:10:00,50.9,50.93,50.89,50.93,93499.0,46.1122,46.1394,46.1031,46.1394,93499.0
2021-11-04 14:15:00,50.93,50.94,50.91,50.94,119918.0,46.1394,46.1484,46.1212,46.1484,119918.0
2021-11-04 14:20:00,50.94,50.95,50.93,50.95,105771.0,46.1484,46.1575,46.1394,46.1575,105771.0
2021-11-04 14:25:00,50.95,50.96,50.94,50.94,131310.0,46.1575,46.1665,46.1484,46.1484,131310.0
2021-11-04 14:30:00,50.94,50.96,50.94,50.95,159153.0,46.1484,46.1665,46.1484,46.1575,159153.0
2021-11-04 14:35:00,50.95,50.97,50.94,50.96,116902.0,46.1575,46.1756,46.1484,46.1665,116902.0
2021-11-04 14:40:00,50.96,50.97,50.95,50.97,95177.0,46.1665,46.1756,46.1575,46.1756,95177.0
2021-11-04 14:45:00,50.97,50.97,50.94,50.94,94777.0,46.1756,46.1756,46.1484,46.1484,94777.0
2021-11-04 14:50:00,50.94,50.96,50.93,50.95,214123.0,46.1484,46.1665,46.1394,46.1575,214123.0
2021-11-04 14:55:00,50.95,50.96,50.93,50.93,84489.0,46.1575,46.1665,46.1394,46.1394,84489.0
2021-11-04 15:00:00,50.93,50.94,50.91,50.93,783335.0,46.1394,46.1484,46.1212,46.1394,783335.0
2021-11-04 15:05:00,50.93,50.93,50.91,50.92,63581.0,46.1394,46.1394,46.1212,46.1303,63581.0
2021-11-04 15:10:00,50.92,50.94,50.92,50.93,147044.0,46.1303,46.1484,46.1303,46.1394,147044.0
2021-11-04 15:15:00,50.93,50.94,50.91,50.94,185544.0,46.1394,46.1484,46.1212,46.1484,185544.0
2021-11-04 15:20:00,50.94,50.95,50.93,50.95,152820.0,46.1484,46.1575,46.1394,46.1575,152820.0
2021-11-04 15:25:00,50.94,50.95,50.93,50.93,122217.0,46.1484,46.1575,46.1394,46.1394,122217.0
2021-11-04 15:30:00,50.93,50.95,50.93,50.95,106160.0,46.1394,46.1575,46.1394,46.1575,106160.0
2021-11-04 15:35:00,50.95,50.95,50.93,50.94,152411.0,46.1575,46.1575,46.1394,46.1484,152411.0
2021-11-04 15:40:00,50.94,50.94,50.91,50.93,314604.0,46.1484,46.1484,46.1212,46.1394,314604.0
2021-11-04 15:45:00,50.93,50.96,50.93,50.95,136012.0,46.1394,46.1665,46.1394,46.1575,136012.0
2021-11-04 15:50:00,50.96,50.98,50.94,50.97,815421.0,46.1665,46.1847,46.1484,46.1756,815421.0
2021-11-04 15:55:00,50.98,51.01,50.96,51.0,1181250.0,46.1847,46.2118,46.1665,46.2028,1181250.0
2021-11-05 09:30:00,51.16,51.18,51.01,51.07,926518.0,46.3477,46.3658,46.2118,46.2662,926518.0
2021-11-05 09:35:00,51.07,51.08,51.03,51.03,554853.0,46.2662,46.2753,46.23,46.23,554853.0
2021-11-05 09:40:00,51.03,51.09,51.03,51.06,418855.0,46.23,46.2843,46.23,46.2571,418855.0
2021-11-05 09:45:00,51.06,51.08,51.03,51.05,412857.0,46.2571,46.2753,46.23,46.2481,412857.0
2021-11-05 09:50:00,51.06,51.06,51.01,51.05,236515.0,46.2571,46.2571,46.2118,46.2481,236515.0
2021-11-05 09:55:00,51.05,51.06,51.02,51.03,301763.0,46.2481,46.2571,46.2209,46.23,301763.0
2021-11-05 10:00:00,51.04,51.09,51.03,51.08,211383.0,46.239,46.2843,46.23,46.2753,211383.0
2021-11-05 10:05:00,51.08,51.09,51.03,51.04,153211.0,46.2753,46.2843,46.23,46.239,153211.0
2021-11-05 10:10:00,51.03,51.07,51.02,51.04,229226.0,46.23,46.2662,46.2209,46.239,229226.0
2021-11-05 10:15:00,51.04,51.06,50.98,50.98,211824.0,46.239,46.2571,46.1847,46.1847,211824.0
2021-11-05 10:20:00,50.98,51.01,50.95,51.01,163016.0,46.1847,46.2118,46.1575,46.2118,163016.0
2021-11-05 10:25:00,51.01,51.02,50.92,50.95,260312.0,46.2118,46.2209,46.1303,46.1575,260312.0
2021-11-05 10:30:00,50.95,50.97,50.9,50.92,225721.0,46.1575,46.1756,46.1122,46.1303,225721.0
2021-11-05 10:35:00,50.92,50.94,50.9,50.93,302137.0,46.1303,46.1484,46.1122,46.1394,302137.0
2021-11-05 10:40:00,50.93,50.94,50.89,50.9,76252.0,46.1394,46.1484,46.1031,46.1122,76252.0
2021-11-05 10:45:00,50.9,50.94,50.89,50.92,107307.0,46.1122,46.1484,46.1031,46.1303,107307.0
2021-11-05 10:50:00,50.93,50.95,50.88,50.89,184935.0,46.1394,46.1575,46.0941,46.1031,184935.0
2021-11-05 10:55:00,50.89,50.93,50.87,50.93,321051.0,46.1031,46.1394,46.085,46.1394,321051.0
2021-11-05 11:00:00,50.92,50.95,50.91,50.94,262411.0,46.1303,46.1575,46.1212,46.1484,262411.0
2021-11-05 11:05:00,50.94,50.96,50.93,50.96,253207.0,46.1484,46.1665,46.1394,46.1665,253207.0
2021-11-05 11:10:00,50.95,50.98,50.93,50.98,169566.0,46.1575,46.1847,46.1394,46.1847,169566.0
2021-11-05 11:15:00,50.98,50.99,50.95,50.96,149093.0,46.1847,46.1937,46.1575,46.1665,149093.0
2021-11-05 11:20:00,50.96,50.98,50.95,50.96,373344.0,46.1665,46.1847,46.1575,46.1665,373344.0
2021-11-05 11:25:00,50.96,50.97,50.95,50.96,116987.0,46.1665,46.1756,46.1575,46.1665,116987.0
2021-11-05 11:30:00,50.96,50.98,50.95,50.96,172948.0,46.1665,46.1847,46.1575,46.1665,172948.0
2021-11-05 11:35:00,50.97,50.97,50.92,50.94,216292.0,46.1756,46.1756,46.1303,46.1484,216292.0
2021-11-05 11:40:00,50.94,50.95,50.92,50.95,29372.0,46.1484,46.1575,46.1303,46.1575,29372.0
2021-11-05 11:45:00,50.95,50.98,50.93,50.98,188216.0,46.1575,46.1847,46.1394,46.1847,188216.0
2021-11-05 11:50:00,50.98,50.99,50.95,50.96,102464.0,46.1847,46.1937,46.1575,46.1665,102464.0
2021-11-05 11:55:00,50.96,50.98,50.95,50.96,66368.0,46.1665,46.1847,46.1575,46.1665,66368.0
2021-11-05 12:00:00,50.96,50.97,50.95,50.96,140708.0,46.1665,46.1756,46.1575,46.1665,140708.0
2021-11-05 12:05:00,50.95,50.97,50.94,50.94,132054.0,46.1575,46.1756,46.1484,46.1484,132054.0
2021-11-05 12:10:00,50.94,50.98,50.94,50.96,123394.0,46.1484,46.1847,46.1484,46.1665,123394.0
2021-11-05 12:15:00,50.95,50.97,50.93,50.96,109101.0,46.1575,46.1756,46.1394,46.1665,109101.0
2021-11-05 12:20:00,50.96,50.98,50.95,50.97,46881.0,46.1665,46.1847,46.1575,46.1756,46881.0
2021-11-05 12:25:00,50.97,50.97,50.95,50.97,156200.0,46.1756,46.1756,46.1575,46.1756,156200.0
2021-11-05 12:30:00,50.96,50.97,50.95,50.96,289945.0,46.1665,46.1756,46.1575,46.1665,289945.0
2021-11-05 12:35:00,50.97,50.97,50.93,50.95,258183.0,46.1756,46.1756,46.1394,46.1575,258183.0
2021-11-05 12:40:00,50.96,50.97,50.93,50.94,89056.0,46.1665,46.1756,46.1394,46.1484,89056.0
2021-11-05 12:45:00,50.95,50.95,50.92,50.94,153246.0,46.1575,46.1575,46.1303,46.1484,153246.0
2021-11-05 12:50:00,50.94,50.95,50.92,50.95,64267.0,46.1484,46.1575,46.1303,46.1575,64267.0
2021-11-05 12:55:00,50.95,50.96,50.9,50.92,435116.0,46.1575,46.1665,46.1122,46.1303,435116.0
2021-11-05 13:00:00,50.92,50.93,50.9,50.93,70275.0,46.1303,46.1394,46.1122,46.1394,70275.0
2021-11-05 13:05:00,50.92,50.93,50.89,50.9,169968.0,46.1303,46.1394,46.1031,46.1122,169968.0
2021-11-05 13:10:00,50.9,50.9,50.84,50.86,267032.0,46.1122,46.1122,46.0578,46.0759,267032.0
2021-11-05 13:15:00,50.86,50.87,50.83,50.87,81068.0,46.0759,46.085,46.0488,46.085,81068.0
2021-11-05 13:20:00,50.88,50.88,50.83,50.83,36799.0,46.0941,46.0941,46.0488,46.0488,36799.0
2021-11-05 13:25:00,50.83,50.83,50.74,50.75,746174.0,46.0488,46.0488,45.9672,45.9763,746174.0
2021-11-05 13:30:00,50.75,50.83,50.75,50.83,157706.0,45.9763,46.0488,45.9763,46.0488,157706.0
2021-11-05 13:35:00,50.82,50.84,50.79,50.84,555416.0,46.0397,46.0578,46.0125,46.0578,555416.0
2021-11-05 13:40:00,50.83,50.84,50.8,50.8,45632.0,46.0488,46.0578,46.0216,46.0216,45632.0
2021-11-05 13:45:00,50.8,50.83,50.78,50.83,141270.0,46.0216,46.0488,46.0035,46.0488,141270.0
2021-11-05 13:50:00,50.83,50.88,50.82,50.88,516506.0,46.0488,46.0941,46.0397,46.0941,516506.0
2021-11-05 13:55:00,50.88,50.92,50.87,50.92,577140.0,46.0941,46.1303,46.085,46.1303,577140.0
2021-11-05 14:00:00,50.91,50.94,50.9,50.93,298610.0,46.1212,46.1484,46.1122,46.1394,298610.0
2021-11-05 14:05:00,50.93,50.95,50.92,50.93,135733.0,46.1394,46.1575,46.1303,46.1394,135733.0
2021-11-05 14:10:00,50.94,50.95,50.92,50.94,61441.0,46.1484,46.1575,46.1303,46.1484,61441.0
2021-11-05 14:15:00,50.93,50.95,50.92,50.94,151287.0,46.1394,46.1575,46.1303,46.1484,151287.0
2021-11-05 14:20:00,50.94,50.95,50.89,50.9,130477.0,46.1484,46.1575,46.1031,46.1122,130477.0
2021-11-05 14:25:00,50.9,50.94,50.89,50.93,162235.0,46.1122,46.1484,46.1031,46.1394,162235.0
2021-11-05 14:30:00,50.93,50.93,50.91,50.91,38768.0,46.1394,46.1394,46.1212,46.1212,38768.0
2021-11-05 14:35:00,50.92,50.93,50.9,50.92,179332.0,46.1303,46.1394,46.1122,46.1303,179332.0
2021-11-05 14:40:00,50.92,50.92,50.9,50.91,45188.0,46.1303,46.1303,46.1122,46.1212,45188.0
2021-11-05 14:45:00,50.91,50.92,50.9,50.92,29128.0,46.1212,46.1303,46.1122,46.1303,29128.0
2021-11-05 14:50:00,50.91,50.93,50.91,50.92,30574.0,46.1212,46.1394,46.1212,46.1303,30574.0
2021-11-05 14:55:00,50.92,50.93,50.91,50.91,48469.0,46.1303,46.1394,46.1212,46.1212,48469.0
2021-11-05 15:00:00,50.91,50.93,50.88,50.89,95981.0,46.1212,46.1394,46.0941,46.1031,95981.0
2021-11-05 15:05:00,50.89,50.93,50.87,50.93,318127.0,46.1031,46.1394,46.085,46.1394,318127.0
2021-11-05 15:10:00,50.93,50.94,50.91,50.92,368680.0,46.1394,46.1484,46.1212,46.1303,368680.0
2021-11-05 15:15:00,50.92,50.93,50.9,50.92,259378.0,46.1303,46.1394,46.1122,46.1303,259378.0
2021-11-05 15:20:00,50.92,50.93,50.9,50.91,108124.0,46.1303,46.1394,46.1122,46.1212,108124.0
2021-11-05 15:25:00,50.91,50.92,50.89,50.91,227069.0,46.1212,46.1303,46.1031,46.1212,227069.0
2021-11-05 15:30:00,50.92,50.93,50.91,50.93,55131.0,46.1303,46.1394,46.1212,46.1394,55131.0
2021-11-05 15:35:00,50.93,50.95,50.92,50.94,342476.0,46.1394,46.1575,46.1303,46.1484,342476.0
2021-11-05 15:40:00,50.94,50.95,50.92,50.93,205017.0,46.1484,46.1575,46.1303,46.1394,205017.0
2021-11-05 15:45:00,50.93,50.94,50.92,50.92,127535.0,46.1394,46.1484,46.1303,46.1303,127535.0
2021-11-05 15:50:00,50.93,50.94,50.91,50.93,483597.0,46.1394,46.1484,46.1212,46.1394,483597.0
2021-11-05 15:55:00,50.92,50.96,50.92,50.94,1625607.0,46.1303,46.1665,46.1303,46.1484,1625607.0
2021-11-08 09:30:00,51.28,51.31,51.22,51.29,1910580.0,46.4564,46.4836,46.4021,46.4655,1910580.0
2021-11-08 09:35:00,51.28,51.35,51.28,51.34,1045114.0,46.4564,46.5199,46.4564,46.5108,1045114.0
2021-11-08 09:40:00,51.34,51.35,51.3,51.33,1412321.0,46.5108,46.5199,46.4746,46.5017,1412321.0
2021-11-08 09:45:00,51.33,51.37,51.32,51.37,543981.0,46.5017,46.538,46.4927,46.538,543981.0
2021-11-08 09:50:00,51.37,51.38,51.32,51.33,776219.0,46.538,46.547,46.4927,46.5017,776219.0
2021-11-08 09:55:00,51.33,51.34,51.27,51.29,552998.0,46.5017,46.5108,46.4474,46.4655,552998.0
2021-11-08 10:00:00,51.29,51.3,51.27,51.28,459462.0,46.4655,46.4746,46.4474,46.4564,459462.0
2021-11-08 10:05:00,51.28,51.34,51.28,51.3,414259.0,46.4564,46.5108,46.4564,46.4746,414259.0
2021-11-08 10:10:00,51.3,51.34,51.29,51.32,382149.0,46.4746,46.5108,46.4655,46.4927,382149.0
2021-11-08 10:15:00,51.32,51.35,51.3,51.34,160979.0,46.4927,46.5199,46.4746,46.5108,160979.0
2021-11-08 10:20:00,51.34,51.38,51.33,51.36,157680.0,46.5108,46.547,46.5017,46.5289,157680.0
2021-11-08 10:25:00,51.36,51.38,51.31,51.32,163420.0,46.5289,46.547,46.4836,46.4927,163420.0
2021-11-08 10:30:00,51.32,51.35,51.31,51.34,165556.0,46.4927,46.5199,46.4836,46.5108,165556.0
2021-11-08 10:35:00,51.34,51.36,51.31,51.32,221336.0,46.5108,46.5289,46.4836,46.4927,221336.0
2021-11-08 10:40:00,51.32,51.33,51.26,51.27,443859.0,46.4927,46.5017,46.4383,46.4474,443859.0
2021-11-08 10:45:00,51.28,51.32,51.27,51.3,247693.0,46.4564,46.4927,46.4474,46.4746,247693.0
2021-11-08 10:50:00,51.3,51.31,51.29,51.3,277266.0,46.4746,46.4836,46.4655,46.4746,277266.0
2021-11-08 10:55:00,51.3,51.31,51.28,51.3,232630.0,46.4746,46.4836,46.4564,46.4746,232630.0
2021-11-08 11:00:00,51.3,51.33,51.28,51.32,142585.0,46.4746,46.5017,46.4564,46.4927,142585.0
2021-11-08 11:05:00,51.33,51.34,51.31,51.32,179449.0,46.5017,46.5108,46.4836,46.4927,179449.0
2021-11-08 11:10:00,51.32,51.32,51.3,51.32,191168.0,46.4927,46.4927,46.4746,46.4927,191168.0
2021-11-08 11:15:00,51.32,51.34,51.31,51.33,126195.0,46.4927,46.5108,46.4836,46.5017,126195.0
2021-11-08 11:20:00,51.33,51.35,51.32,51.32,107441.0,46.5017,46.5199,46.4927,46.4927,107441.0
2021-11-08 11:25:00,51.33,51.34,51.31,51.33,112709.0,46.5017,46.5108,46.4836,46.5017,112709.0
2021-11-08 11:30:00,51.33,51.33,51.3,51.33,145283.0,46.5017,46.5017,46.4746,46.5017,145283.0
2021-11-08 11:35:00,51.33,51.35,51.32,51.33,63666.0,46.5017,46.5199,46.4927,46.5017,63666.0
2021-11-08 11:40:00,51.33,51.34,51.32,51.34,59420.0,46.5017,46.5108,46.4927,46.5108,59420.0
2021-11-08 11:45:00,51.34,51.34,51.31,51.32,49709.0,46.5108,46.5108,46.4836,46.4927,49709.0
2021-11-08 11:50:00,51.32,51.33,51.29,51.33,144572.0,46.4927,46.5017,46.4655,46.5017,144572.0
2021-11-08 11:55:00,51.33,51.36,51.31,51.35,151451.0,46.5017,46.5289,46.4836,46.5199,151451.0
2021-11-08 12:00:00,51.35,51.37,51.32,51.33,136118.0,46.5199,46.538,46.4927,46.5017,136118.0
2021-11-08 12:05:00,51.33,51.36,51.32,51.35,216274.0,46.5017,46.5289,46.4927,46.5199,216274.0
2021-11-08 12:10:00,51.36,51.37,51.35,51.37,150466.0,46.5289,46.538,46.5199,46.538,150466.0
2021-11-08 12:15:00,51.37,51.37,51.35,51.36,339278.0,46.538,46.538,46.5199,46.5289,339278.0
2021-11-08 12:20:00,51.36,51.38,51.35,51.36,130095.0,46.5289,46.547,46.5199,46.5289,130095.0
2021-11-08 12:25:00,51.36,51.38,51.35,51.37,149736.0,46.5289,46.547,46.5199,46.538,149736.0
2021-11-08 12:30:00,51.37,51.41,51.36,51.4,207348.0,46.538,46.5742,46.5289,46.5652,207348.0
2021-11-08 12:35:00,51.41,51.41,51.38,51.39,98989.0,46.5742,46.5742,46.547,46.5561,98989.0
2021-11-08 12:40:00,51.39,51.41,51.38,51.4,181152.0,46.5561,46.5742,46.547,46.5652,181152.0
2021-11-08 12:45:00,51.4,51.42,51.39,51.39,23723.0,46.5652,46.5833,46.5561,46.5561,23723.0
2021-11-08 12:50:00,51.4,51.4,51.38,51.39,62410.0,46.5652,46.5652,46.547,46.5561,62410.0
2021-11-08 12:55:00,51.39,51.4,51.37,51.39,143180.0,46.5561,46.5652,46.538,46.5561,143180.0
2021-11-08 13:00:00,51.39,51.4,51.38,51.39,99682.0,46.5561,46.5652,46.547,46.5561,99682.0
2021-11-08 13:05:00,51.4,51.41,51.39,51.41,147558.0,46.5652,46.5742,46.5561,46.5742,147558.0
2021-11-08 13:10:00,51.41,51.42,51.39,51.4,217600.0,46.5742,46.5833,46.5561,46.5652,217600.0
2021-11-08 13:15:00,51.4,51.42,51.39,51.42,145560.0,46.5652,46.5833,46.5561,46.5833,145560.0
2021-11-08 13:20:00,51.42,51.43,51.41,51.42,124878.0,46.5833,46.5923,46.5742,46.5833,124878.0
2021-11-08 13:25:00,51.42,51.42,51.39,51.4,29077.0,46.5833,46.5833,46.5561,46.5652,29077.0
2021-11-08 13:30:00,51.4,51.4,51.38,51.38,47897.0,46.5652,46.5652,46.547,46.547,47897.0
2021-11-08 13:35:00,51.38,51.42,51.38,51.4,71571.0,46.547,46.5833,46.547,46.5652,71571.0
2021-11-08 13:40:00,51.4,51.41,51.4,51.41,42261.0,46.5652,46.5742,46.5652,46.5742,42261.0
2021-11-08 13:45:00,51.41,51.42,51.4,51.41,80581.0,46.5742,46.5833,46.5652,46.5742,80581.0
2021-11-08 13:50:00,51.4,51.41,51.39,51.41,157275.0,46.5652,46.5742,46.5561,46.5742,157275.0
2021-11-08 13:55:00,51.41,51.41,51.4,51.41,58002.0,46.5742,46.5742,46.5652,46.5742,58002.0
2021-11-08 14:00:00,51.41,51.44,51.41,51.43,134295.0,46.5742,46.6014,46.5742,46.5923,134295.0
2021-11-08 14:05:00,51.43,51.43,51.41,51.42,71575.0,46.5923,46.5923,46.5742,46.5833,71575.0
2021-11-08 14:10:00,51.42,51.43,51.4,51.43,140794.0,46.5833,46.5923,46.5652,46.5923,140794.0
2021-11-08 14:15:00,51.43,51.45,51.43,51.44,90630.0,46.5923,46.6105,46.5923,46.6014,90630.0
2021-11-08 14:20:00,51.44,51.44,51.4,51.41,115723.0,46.6014,46.6014,46.5652,46.5742,115723.0
2021-11-08 14:25:00,51.41,51.42,51.39,51.39,97034.0,46.5742,46.5833,46.5561,46.5561,97034.0
2021-11-08 14:30:00,51.4,51.41,51.39,51.4,131784.0,46.5652,46.5742,46.5561,46.5652,131784.0
2021-11-08 14:35:00,51.4,51.4,51.38,51.4,181369.0,46.5652,46.5652,46.547,46.5652,181369.0
2021-11-08 14:40:00,51.4,51.41,51.39,51.41,145274.0,46.5652,46.5742,46.5561,46.5742,145274.0
2021-11-08 14:45:00,51.41,51.42,51.39,51.4,70942.0,46.5742,46.5833,46.5561,46.5652,70942.0
2021-11-08 14:50:00,51.4,51.42,51.39,51.4,90371.0,46.5652,46.5833,46.5561,46.5652,90371.0
2021-11-08 14:55:00,51.4,51.44,51.4,51.44,60558.0,46.5652,46.6014,46.5652,46.6014,60558.0
2021-11-08 15:00:00,51.44,51.44,51.4,51.43,72295.0,46.6014,46.6014,46.5652,46.5923,72295.0
2021-11-08 15:05:00,51.42,51.43,51.4,51.42,70076.0,46.5833,46.5923,46.5652,46.5833,70076.0
2021-11-08 15:10:00,51.41,51.44,51.41,51.44,78231.0,46.5742,46.6014,46.5742,46.6014,78231.0
2021-11-08 15:15:00,51.44,51.44,51.42,51.44,82976.0,46.6014,46.6014,46.5833,46.6014,82976.0
2021-11-08 15:20:00,51.44,51.44,51.41,51.41,108961.0,46.6014,46.6014,46.5742,46.5742,108961.0
2021-11-08 15:25:00,51.42,51.43,51.4,51.42,79362.0,46.5833,46.5923,46.5652,46.5833,79362.0
2021-11-08 15:30:00,51.42,51.44,51.42,51.44,146829.0,46.5833,46.6014,46.5833,46.6014,146829.0
2021-11-08 15:35:00,51.44,51.44,51.42,51.44,90318.0,46.6014,46.6014,46.5833,46.6014,90318.0
2021-11-08 15:40:00,51.44,51.44,51.41,51.41,238664.0,46.6014,46.6014,46.5742,46.5742,238664.0
2021-11-08 15:45:00,51.42,51.42,51.38,51.39,231147.0,46.5833,46.5833,46.547,46.5561,231147.0
2021-11-08 15:50:00,51.39,51.43,51.39,51.4,1334073.0,46.5561,46.5923,46.5561,46.5652,1334073.0
2021-11-08 15:55:00,51.41,51.41,51.4,51.4,1807399.0,46.5742,46.5742,46.5652,46.5652,1807399.0
2021-11-09 09:30:00,51.42,51.48,51.39,51.39,600226.0,46.5833,46.6376,46.5561,46.5561,600226.0
2021-11-09 09:35:00,51.4,51.53,51.39,51.52,238319.0,46.5652,46.6829,46.5561,46.6739,238319.0
2021-11-09 09:40:00,51.52,51.58,51.52,51.53,470735.0,46.6739,46.7282,46.6739,46.6829,470735.0
2021-11-09 09:45:00,51.52,51.56,51.41,51.43,546903.0,46.6739,46.7101,46.5742,46.5923,546903.0
2021-11-09 09:50:00,51.42,51.44,51.33,51.33,600187.0,46.5833,46.6014,46.5017,46.5017,600187.0
2021-11-09 09:55:00,51.34,51.35,51.17,51.18,736354.0,46.5108,46.5199,46.3568,46.3658,736354.0
2021-11-09 10:00:00,51.18,51.24,51.13,51.15,1220394.0,46.3658,46.4202,46.3206,46.3387,1220394.0
2021-11-09 10:05:00,51.15,51.17,51.1,51.11,1378201.0,46.3387,46.3568,46.2934,46.3024,1378201.0
2021-11-09 10:10:00,51.1,51.19,51.1,51.18,418137.0,46.2934,46.3749,46.2934,46.3658,418137.0
2021-11-09 10:15:00,51.18,51.25,51.17,51.21,903369.0,46.3658,46.4293,46.3568,46.393,903369.0
2021-11-09 10:20:00,51.22,51.26,51.19,51.22,292352.0,46.4021,46.4383,46.3749,46.4021,292352.0
2021-11-09 10:25:00,51.22,51.29,51.22,51.25,214117.0,46.4021,46.4655,46.4021,46.4293,214117.0
2021-11-09 10:30:00,51.25,51.3,51.24,51.29,329779.0,46.4293,46.4746,46.4202,46.4655,329779.0
2021-11-09 10:35:00,51.29,51.29,51.25,51.28,203510.0,46.4655,46.4655,46.4293,46.4564,203510.0
2021-11-09 10:40:00,51.28,51.35,51.27,51.33,87791.0,46.4564,46.5199,46.4474,46.5017,87791.0
2021-11-09 10:45:00,51.34,51.34,51.28,51.29,1056266.0,46.5108,46.5108,46.4564,46.4655,1056266.0
2021-11-09 10:50:00,51.29,51.3,51.26,51.29,617617.0,46.4655,46.4746,46.4383,46.4655,617617.0
2021-11-09 10:55:00,51.29,51.31,51.26,51.26,345469.0,46.4655,46.4836,46.4383,46.4383,345469.0
2021-11-09 11:00:00,51.26,51.31,51.26,51.29,207642.0,46.4383,46.4836,46.4383,46.4655,207642.0
2021-11-09 11:05:00,51.29,51.3,51.25,51.25,162092.0,46.4655,46.4746,46.4293,46.4293,162092.0
2021-11-09 11:10:00,51.25,51.25,51.17,51.18,267817.0,46.4293,46.4293,46.3568,46.3658,267817.0
2021-11-09 11:15:00,51.18,51.26,51.17,51.23,311529.0,46.3658,46.4383,46.3568,46.4111,311529.0
2021-11-09 11:20:00,51.24,51.27,51.2,51.22,201951.0,46.4202,46.4474,46.384,46.4021,201951.0
2021-11-09 11:25:00,51.21,51.23,51.16,51.18,437092.0,46.393,46.4111,46.3477,46.3658,437092.0
2021-11-09 11:30:00,51.19,51.22,51.18,51.19,182965.0,46.3749,46.4021,46.3658,46.3749,182965.0
2021-11-09 11:35:00,51.19,51.21,51.18,51.19,104678.0,46.3749,46.393,46.3658,46.3749,104678.0
2021-11-09 11:40:00,51.2,51.28,51.19,51.28,178818.0,46.384,46.4564,46.3749,46.4564,178818.0
2021-11-09 11:45:00,51.28,51.28,51.21,51.23,1040407.0,46.4564,46.4564,46.393,46.4111,1040407.0
2021-11-09 11:50:00,51.24,51.24,51.17,51.18,303357.0,46.4202,46.4202,46.3568,46.3658,303357.0
2021-11-09 11:55:00,51.17,51.18,51.16,51.17,143874.0,46.3568,46.3658,46.3477,46.3568,143874.0
2021-11-09 12:00:00,51.17,51.17,51.12,51.13,372570.0,46.3568,46.3568,46.3115,46.3206,372570.0
2021-11-09 12:05:00,51.13,51.16,51.11,51.15,250560.0,46.3206,46.3477,46.3024,46.3387,250560.0
2021-11-09 12:10:00,51.15,51.19,51.14,51.16,323683.0,46.3387,46.3749,46.3296,46.3477,323683.0
2021-11-09 12:15:00,51.16,51.17,51.13,51.14,97771.0,46.3477,46.3568,46.3206,46.3296,97771.0
2021-11-09 12:20:00,51.14,51.2,51.13,51.2,567275.0,46.3296,46.384,46.3206,46.384,567275.0
2021-11-09 12:25:00,51.2,51.21,51.14,51.16,120886.0,46.384,46.393,46.3296,46.3477,120886.0
2021-11-09 12:30:00,51.16,51.19,51.15,51.19,116155.0,46.3477,46.3749,46.3387,46.3749,116155.0
2021-11-09 12:35:00,51.19,51.21,51.18,51.2,85506.0,46.3749,46.393,46.3658,46.384,85506.0
2021-11-09 12:40:00,51.2,51.21,51.17,51.21,180452.0,46.384,46.393,46.3568,46.393,180452.0
2021-11-09 12:45:00,51.21,51.21,51.18,51.2,102183.0,46.393,46.393,46.3658,46.384,102183.0
2021-11-09 12:50:00,51.21,51.25,51.2,51.23,434055.0,46.393,46.4293,46.384,46.4111,434055.0
2021-11-09 12:55:00,51.23,51.24,51.2,51.21,95563.0,46.4111,46.4202,46.384,46.393,95563.0
2021-11-09 13:00:00,51.21,51.25,51.2,51.24,283093.0,46.393,46.4293,46.384,46.4202,283093.0
2021-11-09 13:05:00,51.23,51.26,51.22,51.26,185722.0,46.4111,46.4383,46.4021,46.4383,185722.0
2021-11-09 13:10:00,51.25,51.26,51.23,51.23,201201.0,46.4293,46.4383,46.4111,46.4111,201201.0
2021-11-09 13:15:00,51.23,51.26,51.23,51.25,208419.0,46.4111,46.4383,46.4111,46.4293,208419.0
2021-11-09 13:20:00,51.25,51.25,51.21,51.23,82911.0,46.4293,46.4293,46.393,46.4111,82911.0
2021-11-09 13:25:00,51.23,51.23,51.18,51.19,187477.0,46.4111,46.4111,46.3658,46.3749,187477.0
2021-11-09 13:30:00,51.19,51.21,51.18,51.19,123782.0,46.3749,46.393,46.3658,46.3749,123782.0
2021-11-09 13:35:00,51.19,51.21,51.17,51.18,161196.0,46.3749,46.393,46.3568,46.3658,161196.0
2021-11-09 13:40:00,51.18,51.2,51.17,51.17,153717.0,46.3658,46.384,46.3568,46.3568,153717.0
2021-11-09 13:45:00,51.17,51.19,51.15,51.16,90099.0,46.3568,46.3749,46.3387,46.3477,90099.0
2021-11-09 13:50:00,51.16,51.17,51.14,51.15,252210.0,46.3477,46.3568,46.3296,46.3387,252210.0
2021-11-09 13:55:00,51.14,51.16,51.12,51.15,114034.0,46.3296,46.3477,46.3115,46.3387,114034.0
2021-11-09 14:00:00,51.15,51.17,51.13,51.15,137236.0,46.3387,46.3568,46.3206,46.3387,137236.0
2021-11-09 14:05:00,51.15,51.17,51.15,51.15,66091.0,46.3387,46.3568,46.3387,46.3387,66091.0
2021-11-09 14:10:00,51.15,51.16,51.13,51.16,71855.0,46.3387,46.3477,46.3206,46.3477,71855.0
2021-11-09 14:15:00,51.16,51.18,51.15,51.18,123451.0,46.3477,46.3658,46.3387,46.3658,123451.0
2021-11-09 14:20:00,51.18,51.22,51.17,51.2,130408.0,46.3658,46.4021,46.3568,46.384,130408.0
2021-11-09 14:25:00,51.2,51.21,51.18,51.19,118006.0,46.384,46.393,46.3658,46.3749,118006.0
2021-11-09 14:30:00,51.19,51.21,51.19,51.21,44676.0,46.3749,46.393,46.3749,46.393,44676.0
2021-11-09 14:35:00,51.2,51.21,51.19,51.21,65852.0,46.384,46.393,46.3749,46.393,65852.0
2021-11-09 14:40:00,51.21,51.22,51.2,51.21,68928.0,46.393,46.4021,46.384,46.393,68928.0
2021-11-09 14:45:00,51.2,51.21,51.17,51.18,96407.0,46.384,46.393,46.3568,46.3658,96407.0
2021-11-09 14:50:00,51.18,51.2,51.17,51.2,253707.0,46.3658,46.384,46.3568,46.384,253707.0
2021-11-09 14:55:00,51.19,51.22,51.18,51.22,173725.0,46.3749,46.4021,46.3658,46.4021,173725.0
2021-11-09 15:00:00,51.21,51.22,51.19,51.21,284775.0,46.393,46.4021,46.3749,46.393,284775.0
2021-11-09 15:05:00,51.21,51.22,51.18,51.21,170688.0,46.393,46.4021,46.3658,46.393,170688.0
2021-11-09 15:10:00,51.21,51.22,51.18,51.19,79729.0,46.393,46.4021,46.3658,46.3749,79729.0
2021-11-09 15:15:00,51.19,51.2,51.17,51.18,89937.0,46.3749,46.384,46.3568,46.3658,89937.0
2021-11-09 15:20:00,51.18,51.2,51.17,51.19,114159.0,46.3658,46.384,46.3568,46.3749,114159.0
2021-11-09 15:25:00,51.2,51.2,51.16,51.16,164065.0,46.384,46.384,46.3477,46.3477,164065.0
2021-11-09 15:30:00,51.17,51.19,51.16,51.19,107541.0,46.3568,46.3749,46.3477,46.3749,107541.0
2021-11-09 15:35:00,51.19,51.22,51.17,51.21,297352.0,46.3749,46.4021,46.3568,46.393,297352.0
2021-11-09 15:40:00,51.21,51.25,51.2,51.23,812673.0,46.393,46.4293,46.384,46.4111,812673.0
2021-11-09 15:45:00,51.23,51.24,51.2,51.21,506995.0,46.4111,46.4202,46.384,46.393,506995.0
2021-11-09 15:50:00,51.21,51.22,51.2,51.22,665233.0,46.393,46.4021,46.384,46.4021,665233.0
2021-11-09 15:55:00,51.22,51.24,51.18,51.18,1569522.0,46.4021,46.4202,46.3658,46.3658,1569522.0
2021-11-10 09:30:00,51.3,51.35,51.25,51.33,922507.0,46.4746,46.5199,46.4293,46.5017,922507.0
2021-11-10 09:35:00,51.34,51.43,51.32,51.43,913834.0,46.5108,46.5923,46.4927,46.5923,913834.0
2021-11-10 09:40:00,51.44,51.46,51.4,51.41,929997.0,46.6014,46.6195,46.5652,46.5742,929997.0
2021-11-10 09:45:00,51.41,51.48,51.4,51.46,625634.0,46.5742,46.6376,46.5652,46.6195,625634.0
2021-11-10 09:50:00,51.46,51.46,51.38,51.43,580083.0,46.6195,46.6195,46.547,46.5923,580083.0
2021-11-10 09:55:00,51.43,51.52,51.42,51.52,481397.0,46.5923,46.6739,46.5833,46.6739,481397.0
2021-11-10 10:00:00,51.52,51.52,51.47,51.51,268492.0,46.6739,46.6739,46.6286,46.6648,268492.0
2021-11-10 10:05:00,51.51,51.53,51.47,51.48,311413.0,46.6648,46.6829,46.6286,46.6376,311413.0
2021-11-10 10:10:00,51.48,51.48,51.41,51.43,514387.0,46.6376,46.6376,46.5742,46.5923,514387.0
2021-11-10 10:15:00,51.43,51.49,51.42,51.48,219709.0,46.5923,46.6467,46.5833,46.6376,219709.0
2021-11-10 10:20:00,51.49,51.51,51.44,51.45,182613.0,46.6467,46.6648,46.6014,46.6105,182613.0
2021-11-10 10:25:00,51.45,51.48,51.43,51.43,442319.0,46.6105,46.6376,46.5923,46.5923,442319.0
2021-11-10 10:30:00,51.43,51.44,51.37,51.41,501109.0,46.5923,46.6014,46.538,46.5742,501109.0
2021-11-10 10:35:00,51.41,51.44,51.41,51.44,168225.0,46.5742,46.6014,46.5742,46.6014,168225.0
2021-11-10 10:40:00,51.44,51.44,51.4,51.43,338863.0,46.6014,46.6014,46.5652,46.5923,338863.0
2021-11-10 10:45:00,51.42,51.46,51.41,51.44,204535.0,46.5833,46.6195,46.5742,46.6014,204535.0
2021-11-10 10:50:00,51.43,51.45,51.42,51.44,360084.0,46.5923,46.6105,46.5833,46.6014,360084.0
2021-11-10 10:55:00,51.44,51.47,51.43,51.44,226796.0,46.6014,46.6286,46.5923,46.6014,226796.0
2021-11-10 11:00:00,51.45,51.48,51.43,51.47,206903.0,46.6105,46.6376,46.5923,46.6286,206903.0
2021-11-10 11:05:00,51.47,51.47,51.42,51.44,159320.0,46.6286,46.6286,46.5833,46.6014,159320.0
2021-11-10 11:10:00,51.44,51.48,51.43,51.45,115794.0,46.6014,46.6376,46.5923,46.6105,115794.0
2021-11-10 11:15:00,51.45,51.48,51.45,51.47,68315.0,46.6105,46.6376,46.6105,46.6286,68315.0
2021-11-10 11:20:00,51.48,51.49,51.45,51.47,95913.0,46.6376,46.6467,46.6105,46.6286,95913.0
2021-11-10 11:25:00,51.47,51.47,51.4,51.4,201065.0,46.6286,46.6286,46.5652,46.5652,201065.0
2021-11-10 11:30:00,51.41,51.42,51.37,51.39,163253.0,46.5742,46.5833,46.538,46.5561,163253.0
2021-11-10 11:35:00,51.4,51.42,51.38,51.39,156976.0,46.5652,46.5833,46.547,46.5561,156976.0
2021-11-10 11:40:00,51.4,51.43,51.37,51.39,311023.0,46.5652,46.5923,46.538,46.5561,311023.0
2021-11-10 11:45:00,51.39,51.44,51.39,51.43,255754.0,46.5561,46.6014,46.5561,46.5923,255754.0
2021-11-10 11:50:00,51.44,51.45,51.4,51.41,143026.0,46.6014,46.6105,46.5652,46.5742,143026.0
2021-11-10 11:55:00,51.41,51.43,51.4,51.41,1305390.0,46.5742,46.5923,46.5652,46.5742,1305390.0
2021-11-10 12:00:00,51.41,51.42,51.39,51.41,912291.0,46.5742,46.5833,46.5561,46.5742,912291.0
2021-11-10 12:05:00,51.41,51.42,51.38,51.39,526579.0,46.5742,46.5833,46.547,46.5561,526579.0
2021-11-10 12:10:00,51.38,51.41,51.33,51.36,606374.0,46.547,46.5742,46.5017,46.5289,606374.0
2021-11-10 12:15:00,51.35,51.35,51.33,51.34,224875.0,46.5199,46.5199,46.5017,46.5108,224875.0
2021-11-10 12:20:00,51.34,51.36,51.33,51.35,84763.0,46.5108,46.5289,46.5017,46.5199,84763.0
2021-11-10 12:25:00,51.34,51.35,51.32,51.33,80738.0,46.5108,46.5199,46.4927,46.5017,80738.0
2021-11-10 12:30:00,51.33,51.35,51.33,51.34,73357.0,46.5017,46.5199,46.5017,46.5108,73357.0
2021-11-10 12:35:00,51.34,51.35,51.31,51.33,133986.0,46.5108,46.5199,46.4836,46.5017,133986.0
2021-11-10 12:40:00,51.33,51.33,51.27,51.28,525425.0,46.5017,46.5017,46.4474,46.4564,525425.0
2021-11-10 12:45:00,51.28,51.29,51.23,51.26,605844.0,46.4564,46.4655,46.4111,46.4383,605844.0
2021-11-10 12:50:00,51.26,51.3,51.25,51.29,236065.0,46.4383,46.4746,46.4293,46.4655,236065.0
2021-11-10 12:55:00,51.29,51.33,51.29,51.33,495150.0,46.4655,46.5017,46.4655,46.5017,495150.0
2021-11-10 13:00:00,51.33,51.34,51.22,51.22,281370.0,46.5017,46.5108,46.4021,46.4021,281370.0
2021-11-10 13:05:00,51.22,51.22,51.15,51.19,665933.0,46.4021,46.4021,46.3387,46.3749,665933.0
2021-11-10 13:10:00,51.19,51.23,51.16,51.18,245346.0,46.3749,46.4111,46.3477,46.3658,245346.0
2021-11-10 13:15:00,51.18,51.19,51.14,51.17,195309.0,46.3658,46.3749,46.3296,46.3568,195309.0
2021-11-10 13:20:00,51.18,51.18,51.12,51.15,207343.0,46.3658,46.3658,46.3115,46.3387,207343.0
2021-11-10 13:25:00,51.15,51.2,51.14,51.2,252878.0,46.3387,46.384,46.3296,46.384,252878.0
2021-11-10 13:30:00,51.2,51.22,51.17,51.21,215349.0,46.384,46.4021,46.3568,46.393,215349.0
2021-11-10 13:35:00,51.2,51.2,51.13,51.13,196485.0,46.384,46.384,46.3206,46.3206,196485.0
2021-11-10 13:40:00,51.13,51.14,51.11,51.12,134242.0,46.3206,46.3296,46.3024,46.3115,134242.0
2021-11-10 13:45:00,51.13,51.14,51.08,51.08,199170.0,46.3206,46.3296,46.2753,46.2753,199170.0
2021-11-10 13:50:00,51.07,51.08,51.04,51.07,180224.0,46.2662,46.2753,46.239,46.2662,180224.0
2021-11-10 13:55:00,51.07,51.1,51.04,51.08,128246.0,46.2662,46.2934,46.239,46.2753,128246.0
2021-11-10 14:00:00,51.08,51.09,51.0,51.01,223007.0,46.2753,46.2843,46.2028,46.2118,223007.0
2021-11-10 14:05:00,51.02,51.05,51.01,51.03,131947.0,46.2209,46.2481,46.2118,46.23,131947.0
2021-11-10 14:10:00,51.03,51.04,51.0,51.01,257876.0,46.23,46.239,46.2028,46.2118,257876.0
2021-11-10 14:15:00,51.01,51.06,51.0,51.02,509546.0,46.2118,46.2571,46.2028,46.2209,509546.0
2021-11-10 14:20:00,51.01,51.03,50.95,50.96,354000.0,46.2118,46.23,46.1575,46.1665,354000.0
2021-11-10 14:25:00,50.97,50.98,50.92,50.93,310554.0,46.1756,46.1847,46.1303,46.1394,310554.0
2021-11-10 14:30:00,50.93,50.95,50.92,50.93,227636.0,46.1394,46.1575,46.1303,46.1394,227636.0
2021-11-10 14:35:00,50.94,50.97,50.91,50.93,719535.0,46.1484,46.1756,46.1212,46.1394,719535.0
2021-11-10 14:40:00,50.93,50.95,50.86,50.88,675661.0,46.1394,46.1575,46.0759,46.0941,675661.0
2021-11-10 14:45:00,50.88,50.95,50.86,50.95,552357.0,46.0941,46.1575,46.0759,46.1575,552357.0
2021-11-10 14:50:00,50.95,50.98,50.92,50.95,1223425.0,46.1575,46.1847,46.1303,46.1575,1223425.0
2021-11-10 14:55:00,50.95,50.96,50.89,50.9,333097.0,46.1575,46.1665,46.1031,46.1122,333097.0
2021-11-10 15:00:00,50.89,50.94,50.89,50.93,405979.0,46.1031,46.1484,46.1031,46.1394,405979.0
2021-11-10 15:05:00,50.93,50.98,50.91,50.96,356858.0,46.1394,46.1847,46.1212,46.1665,356858.0
2021-11-10 15:10:00,50.96,51.0,50.96,50.99,246473.0,46.1665,46.2028,46.1665,46.1937,246473.0
2021-11-10 15:15:00,50.98,51.06,50.98,51.05,520771.0,46.1847,46.2571,46.1847,46.2481,520771.0
2021-11-10 15:20:00,51.05,51.07,51.0,51.0,323137.0,46.2481,46.2662,46.2028,46.2028,323137.0
2021-11-10 15:25:00,51.01,51.04,51.0,51.02,246634.0,46.2118,46.239,46.2028,46.2209,246634.0
2021-11-10 15:30:00,51.03,51.04,50.99,51.01,352270.0,46.23,46.239,46.1937,46.2118,352270.0
2021-11-10 15:35:00,51.01,51.02,50.98,51.01,380988.0,46.2118,46.2209,46.1847,46.2118,380988.0
2021-11-10 15:40:00,51.01,51.03,50.97,50.98,580762.0,46.2118,46.23,46.1756,46.1847,580762.0
2021-11-10 15:45:00,50.98,51.02,50.97,51.0,724216.0,46.1847,46.2209,46.1756,46.2028,724216.0
2021-11-10 15:50:00,51.0,51.06,50.99,51.03,1021826.0,46.2028,46.2571,46.1937,46.23,1021826.0
2021-11-10 15:55:00,51.04,51.04,50.99,51.0,2691595.0,46.239,46.239,46.1937,46.2028,2691595.0
2021-11-11 09:30:00,51.65,51.76,51.64,51.75,1292895.0,46.7916,46.8913,46.7826,46.8822,1292895.0
2021-11-11 09:35:00,51.74,51.77,51.67,51.68,1493442.0,46.8732,46.9004,46.8098,46.8188,1493442.0
2021-11-11 09:40:00,51.67,51.76,51.67,51.73,1539970.0,46.8098,46.8913,46.8098,46.8641,1539970.0
2021-11-11 09:45:00,51.73,51.81,51.72,51.8,1152590.0,46.8641,46.9366,46.8551,46.9275,1152590.0
2021-11-11 09:50:00,51.8,51.87,51.79,51.86,813507.0,46.9275,46.9909,46.9185,46.9819,813507.0
2021-11-11 09:55:00,51.86,51.87,51.77,51.8,907364.0,46.9819,46.9909,46.9004,46.9275,907364.0
2021-11-11 10:00:00,51.8,51.82,51.76,51.79,766172.0,46.9275,46.9456,46.8913,46.9185,766172.0
2021-11-11 10:05:00,51.79,51.84,51.78,51.8,332657.0,46.9185,46.9638,46.9094,46.9275,332657.0
2021-11-11 10:10:00,51.8,51.88,51.8,51.88,381321.0,46.9275,47.0,46.9275,47.0,381321.0
2021-11-11 10:15:00,51.88,51.89,51.82,51.87,354013.0,47.0,47.0091,46.9456,46.9909,354013.0
2021-11-11 10:20:00,51.86,51.88,51.81,51.85,260676.0,46.9819,47.0,46.9366,46.9728,260676.0
2021-11-11 10:25:00,51.85,51.85,51.74,51.75,2651206.0,46.9728,46.9728,46.8732,46.8822,2651206.0
2021-11-11 10:30:00,51.76,51.81,51.75,51.77,1009076.0,46.8913,46.9366,46.8822,46.9004,1009076.0
2021-11-11 10:35:00,51.76,51.83,51.76,51.81,425725.0,46.8913,46.9547,46.8913,46.9366,425725.0
2021-11-11 10:40:00,51.82,51.84,51.8,51.84,257862.0,46.9456,46.9638,46.9275,46.9638,257862.0
2021-11-11 10:45:00,51.84,51.92,51.84,51.91,1696651.0,46.9638,47.0362,46.9638,47.0272,1696651.0
2021-11-11 10:50:00,51.91,51.96,51.9,51.95,1882681.0,47.0272,47.0725,47.0181,47.0634,1882681.0
2021-11-11 10:55:00,51.94,51.97,51.94,51.97,2098185.0,47.0544,47.0815,47.0544,47.0815,2098185.0
2021-11-11 11:00:00,51.97,52.0,51.95,51.98,2018386.0,47.0815,47.1087,47.0634,47.0906,2018386.0
2021-11-11 11:05:00,51.98,51.99,51.95,51.96,1231249.0,47.0906,47.0997,47.0634,47.0725,1231249.0
2021-11-11 11:10:00,51.97,51.97,51.94,51.96,1647055.0,47.0815,47.0815,47.0544,47.0725,1647055.0
2021-11-11 11:15:00,51.96,51.97,51.95,51.96,534243.0,47.0725,47.0815,47.0634,47.0725,534243.0
2021-11-11 11:20:00,51.96,51.98,51.95,51.98,392674.0,47.0725,47.0906,47.0634,47.0906,392674.0
2021-11-11 11:25:00,51.97,51.99,51.94,51.95,176690.0,47.0815,47.0997,47.0544,47.0634,176690.0
2021-11-11 11:30:00,51.95,51.96,51.92,51.94,874537.0,47.0634,47.0725,47.0362,47.0544,874537.0
2021-11-11 11:35:00,51.95,51.99,51.94,51.98,237794.0,47.0634,47.0997,47.0544,47.0906,237794.0
2021-11-11 11:40:00,51.98,51.99,51.96,51.98,392553.0,47.0906,47.0997,47.0725,47.0906,392553.0
2021-11-11 11:45:00,51.98,51.99,51.96,51.97,334135.0,47.0906,47.0997,47.0725,47.0815,334135.0
2021-11-11 11:50:00,51.98,51.98,51.95,51.95,392249.0,47.0906,47.0906,47.0634,47.0634,392249.0
2021-11-11 11:55:00,51.96,51.98,51.95,51.97,868883.0,47.0725,47.0906,47.0634,47.0815,868883.0
2021-11-11 12:00:00,51.97,51.98,51.94,51.94,1647903.0,47.0815,47.0906,47.0544,47.0544,1647903.0
2021-11-11 12:05:00,51.94,51.96,51.93,51.94,673288.0,47.0544,47.0725,47.0453,47.0544,673288.0
2021-11-11 12:10:00,51.94,51.97,51.93,51.97,393848.0,47.0544,47.0815,47.0453,47.0815,393848.0
2021-11-11 12:15:00,51.97,51.97,51.91,51.92,243882.0,47.0815,47.0815,47.0272,47.0362,243882.0
2021-11-11 12:20:00,51.93,51.95,51.91,51.92,459037.0,47.0453,47.0634,47.0272,47.0362,459037.0
2021-11-11 12:25:00,51.91,51.92,51.9,51.92,215285.0,47.0272,47.0362,47.0181,47.0362,215285.0
2021-11-11 12:30:00,51.91,51.95,51.9,51.95,224015.0,47.0272,47.0634,47.0181,47.0634,224015.0
2021-11-11 12:35:00,51.95,51.97,51.94,51.96,151791.0,47.0634,47.0815,47.0544,47.0725,151791.0
2021-11-11 12:40:00,51.96,51.97,51.94,51.97,164143.0,47.0725,47.0815,47.0544,47.0815,164143.0
2021-11-11 12:45:00,51.97,51.97,51.94,51.95,177571.0,47.0815,47.0815,47.0544,47.0634,177571.0
2021-11-11 12:50:00,51.96,51.97,51.93,51.94,262941.0,47.0725,47.0815,47.0453,47.0544,262941.0
2021-11-11 12:55:00,51.94,51.95,51.93,51.93,184357.0,47.0544,47.0634,47.0453,47.0453,184357.0
2021-11-11 13:00:00,51.94,51.94,51.91,51.93,208779.0,47.0544,47.0544,47.0272,47.0453,208779.0
2021-11-11 13:05:00,51.93,51.94,51.89,51.91,218656.0,47.0453,47.0544,47.0091,47.0272,218656.0
2021-11-11 13:10:00,51.9,51.92,51.89,51.9,167227.0,47.0181,47.0362,47.0091,47.0181,167227.0
2021-11-11 13:15:00,51.91,51.92,51.9,51.91,213777.0,47.0272,47.0362,47.0181,47.0272,213777.0
2021-11-11 13:20:00,51.91,51.93,51.89,51.89,334951.0,47.0272,47.0453,47.0091,47.0091,334951.0
2021-11-11 13:25:00,51.89,51.91,51.87,51.88,431246.0,47.0091,47.0272,46.9909,47.0,431246.0
2021-11-11 13:30:00,51.89,51.91,51.88,51.9,387720.0,47.0091,47.0272,47.0,47.0181,387720.0
2021-11-11 13:35:00,51.9,51.91,51.89,51.89,99559.0,47.0181,47.0272,47.0091,47.0091,99559.0
2021-11-11 13:40:00,51.9,51.91,51.87,51.9,364387.0,47.0181,47.0272,46.9909,47.0181,364387.0
2021-11-11 13:45:00,51.89,51.91,51.89,51.9,383258.0,47.0091,47.0272,47.0091,47.0181,383258.0
2021-11-11 13:50:00,51.91,51.91,51.89,51.91,162735.0,47.0272,47.0272,47.0091,47.0272,162735.0
2021-11-11 13:55:00,51.91,51.91,51.88,51.89,392103.0,47.0272,47.0272,47.0,47.0091,392103.0
2021-11-11 14:00:00,51.89,51.9,51.87,51.9,557645.0,47.0091,47.0181,46.9909,47.0181,557645.0
2021-11-11 14:05:00,51.9,51.91,51.86,51.9,263937.0,47.0181,47.0272,46.9819,47.0181,263937.0
2021-11-11 14:10:00,51.9,51.9,51.87,51.88,238636.0,47.0181,47.0181,46.9909,47.0,238636.0
2021-11-11 14:15:00,51.89,51.9,51.87,51.87,94094.0,47.0091,47.0181,46.9909,46.9909,94094.0
2021-11-11 14:20:00,51.88,51.89,51.86,51.88,280534.0,47.0,47.0091,46.9819,47.0,280534.0
2021-11-11 14:25:00,51.89,51.89,51.87,51.88,58121.0,47.0091,47.0091,46.9909,47.0,58121.0
2021-11-11 14:30:00,51.89,51.9,51.85,51.88,330831.0,47.0091,47.0181,46.9728,47.0,330831.0
2021-11-11 14:35:00,51.88,51.89,51.87,51.88,80124.0,47.0,47.0091,46.9909,47.0,80124.0
2021-11-11 14:40:00,51.89,51.9,51.87,51.87,180610.0,47.0091,47.0181,46.9909,46.9909,180610.0
2021-11-11 14:45:00,51.88,51.89,51.87,51.88,210111.0,47.0,47.0091,46.9909,47.0,210111.0
2021-11-11 14:50:00,51.87,51.89,51.85,51.86,219538.0,46.9909,47.0091,46.9728,46.9819,219538.0
2021-11-11 14:55:00,51.86,51.87,51.85,51.87,147305.0,46.9819,46.9909,46.9728,46.9909,147305.0
2021-11-11 15:00:00,51.86,51.87,51.83,51.84,161519.0,46.9819,46.9909,46.9547,46.9638,161519.0
2021-11-11 15:05:00,51.84,51.86,51.83,51.85,135251.0,46.9638,46.9819,46.9547,46.9728,135251.0
2021-11-11 15:10:00,51.85,51.85,51.8,51.81,350243.0,46.9728,46.9728,46.9275,46.9366,350243.0
2021-11-11 15:15:00,51.81,51.85,51.81,51.84,363200.0,46.9366,46.9728,46.9366,46.9638,363200.0
2021-11-11 15:20:00,51.85,51.85,51.82,51.84,296463.0,46.9728,46.9728,46.9456,46.9638,296463.0
2021-11-11 15:25:00,51.84,51.85,51.83,51.84,197797.0,46.9638,46.9728,46.9547,46.9638,197797.0
2021-11-11 15:30:00,51.85,51.85,51.82,51.84,230598.0,46.9728,46.9728,46.9456,46.9638,230598.0
2021-11-11 15:35:00,51.84,51.84,51.82,51.84,278198.0,46.9638,46.9638,46.9456,46.9638,278198.0
2021-11-11 15:40:00,51.84,51.87,51.83,51.85,975675.0,46.9638,46.9909,46.9547,46.9728,975675.0
2021-11-11 15:45:00,51.85,51.88,51.83,51.86,389370.0,46.9728,47.0,46.9547,46.9819,389370.0
2021-11-11 15:50:00,51.85,51.88,51.84,51.86,2119490.0,46.9728,47.0,46.9638,46.9819,2119490.0
2021-11-11 15:55:00,51.86,51.88,51.85,51.87,1946155.0,46.9819,47.0,46.9728,46.9909,1946155.0
2021-11-12 09:30:00,51.85,51.9,51.8,51.87,1533627.0,46.9728,47.0181,46.9275,46.9909,1533627.0
2021-11-12 09:35:00,51.87,51.89,51.8,51.8,1377159.0,46.9909,47.0091,46.9275,46.9275,1377159.0
2021-11-12 09:40:00,51.81,51.84,51.79,51.83,419300.0,46.9366,46.9638,46.9185,46.9547,419300.0
2021-11-12 09:45:00,51.83,51.86,51.78,51.79,261809.0,46.9547,46.9819,46.9094,46.9185,261809.0
2021-11-12 09:50:00,51.79,51.83,51.78,51.83,242679.0,46.9185,46.9547,46.9094,46.9547,242679.0
2021-11-12 09:55:00,51.83,51.85,51.81,51.82,329404.0,46.9547,46.9728,46.9366,46.9456,329404.0
2021-11-12 10:00:00,51.82,51.89,51.81,51.87,268390.0,46.9456,47.0091,46.9366,46.9909,268390.0
2021-11-12 10:05:00,51.87,51.9,51.84,51.88,424470.0,46.9909,47.0181,46.9638,47.0,424470.0
2021-11-12 10:10:00,51.87,51.91,51.86,51.88,713635.0,46.9909,47.0272,46.9819,47.0,713635.0
2021-11-12 10:15:00,51.88,51.93,51.87,51.93,224103.0,47.0,47.0453,46.9909,47.0453,224103.0
2021-11-12 10:20:00,51.94,51.95,51.9,51.94,324254.0,47.0544,47.0634,47.0181,47.0544,324254.0
2021-11-12 10:25:00,51.94,51.95,51.9,51.91,443633.0,47.0544,47.0634,47.0181,47.0272,443633.0
2021-11-12 10:30:00,51.92,51.93,51.88,51.88,277336.0,47.0362,47.0453,47.0,47.0,277336.0
2021-11-12 10:35:00,51.88,51.9,51.86,51.88,371357.0,47.0,47.0181,46.9819,47.0,371357.0
2021-11-12 10:40:00,51.87,51.91,51.87,51.9,520074.0,46.9909,47.0272,46.9909,47.0181,520074.0
2021-11-12 10:45:00,51.9,51.92,51.88,51.91,230828.0,47.0181,47.0362,47.0,47.0272,230828.0
2021-11-12 10:50:00,51.91,51.93,51.9,51.91,252304.0,47.0272,47.0453,47.0181,47.0272,252304.0
2021-11-12 10:55:00,51.91,51.95,51.9,51.95,321008.0,47.0272,47.0634,47.0181,47.0634,321008.0
2021-11-12 11:00:00,51.95,51.97,51.93,51.96,513319.0,47.0634,47.0815,47.0453,47.0725,513319.0
2021-11-12 11:05:00,51.96,51.99,51.95,51.98,636934.0,47.0725,47.0997,47.0634,47.0906,636934.0
2021-11-12 11:10:00,51.98,51.99,51.95,51.98,149657.0,47.0906,47.0997,47.0634,47.0906,149657.0
2021-11-12 11:15:00,51.97,52.0,51.97,52.0,595472.0,47.0815,47.1087,47.0815,47.1087,595472.0
2021-11-12 11:20:00,51.99,52.01,51.96,52.0,2429400.0,47.0997,47.1178,47.0725,47.1087,2429400.0
2021-11-12 11:25:00,52.0,52.02,51.99,52.02,1076429.0,47.1087,47.1268,47.0997,47.1268,1076429.0
2021-11-12 11:30:00,52.02,52.02,51.98,52.0,394119.0,47.1268,47.1268,47.0906,47.1087,394119.0
2021-11-12 11:35:00,52.0,52.04,51.99,52.03,358782.0,47.1087,47.145,47.0997,47.1359,358782.0
2021-11-12 11:40:00,52.03,52.04,52.01,52.03,196810.0,47.1359,47.145,47.1178,47.1359,196810.0
2021-11-12 11:45:00,52.03,52.04,51.99,52.0,252230.0,47.1359,47.145,47.0997,47.1087,252230.0
2021-11-12 11:50:00,52.0,52.04,51.99,52.04,600954.0,47.1087,47.145,47.0997,47.145,600954.0
2021-11-12 11:55:00,52.04,52.06,52.03,52.05,556797.0,47.145,47.1631,47.1359,47.154,556797.0
2021-11-12 12:00:00,52.05,52.06,52.03,52.03,378204.0,47.154,47.1631,47.1359,47.1359,378204.0
2021-11-12 12:05:00,52.03,52.04,52.01,52.01,238628.0,47.1359,47.145,47.1178,47.1178,238628.0
2021-11-12 12:10:00,52.02,52.05,52.01,52.05,347451.0,47.1268,47.154,47.1178,47.154,347451.0
2021-11-12 12:15:00,52.05,52.05,52.02,52.04,260455.0,47.154,47.154,47.1268,47.145,260455.0
2021-11-12 12:20:00,52.03,52.04,52.01,52.02,149885.0,47.1359,47.145,47.1178,47.1268,149885.0
2021-11-12 12:25:00,52.02,52.02,51.99,52.01,205419.0,47.1268,47.1268,47.0997,47.1178,205419.0
2021-11-12 12:30:00,52.01,52.02,51.97,51.99,225955.0,47.1178,47.1268,47.0815,47.0997,225955.0
2021-11-12 12:35:00,52.0,52.02,51.98,52.0,219318.0,47.1087,47.1268,47.0906,47.1087,219318.0
2021-11-12 12:40:00,52.0,52.02,51.99,52.0,170574.0,47.1087,47.1268,47.0997,47.1087,170574.0
2021-11-12 12:45:00,52.0,52.01,51.97,51.98,641659.0,47.1087,47.1178,47.0815,47.0906,641659.0
2021-11-12 12:50:00,51.98,51.98,51.95,51.98,196881.0,47.0906,47.0906,47.0634,47.0906,196881.0
2021-11-12 12:55:00,51.98,51.99,51.96,51.97,187525.0,47.0906,47.0997,47.0725,47.0815,187525.0
2021-11-12 13:00:00,51.97,51.97,51.93,51.96,329541.0,47.0815,47.0815,47.0453,47.0725,329541.0
2021-11-12 13:05:00,51.96,51.97,51.94,51.95,426895.0,47.0725,47.0815,47.0544,47.0634,426895.0
2021-11-12 13:10:00,51.96,51.97,51.95,51.96,104477.0,47.0725,47.0815,47.0634,47.0725,104477.0
2021-11-12 13:15:00,51.96,51.97,51.94,51.97,227427.0,47.0725,47.0815,47.0544,47.0815,227427.0
2021-11-12 13:20:00,51.97,51.97,51.95,51.96,151909.0,47.0815,47.0815,47.0634,47.0725,151909.0
2021-11-12 13:25:00,51.96,51.97,51.94,51.95,266256.0,47.0725,47.0815,47.0544,47.0634,266256.0
2021-11-12 13:30:00,51.96,51.99,51.95,51.98,156555.0,47.0725,47.0997,47.0634,47.0906,156555.0
2021-11-12 13:35:00,51.98,51.99,51.97,51.98,73291.0,47.0906,47.0997,47.0815,47.0906,73291.0
2021-11-12 13:40:00,51.98,51.99,51.95,51.96,119580.0,47.0906,47.0997,47.0634,47.0725,119580.0
2021-11-12 13:45:00,51.97,51.97,51.95,51.96,457902.0,47.0815,47.0815,47.0634,47.0725,457902.0
2021-11-12 13:50:00,51.96,51.99,51.95,51.99,248580.0,47.0725,47.0997,47.0634,47.0997,248580.0
2021-11-12 13:55:00,51.99,51.99,51.98,51.98,30302.0,47.0997,47.0997,47.0906,47.0906,30302.0
2021-11-12 14:00:00,51.98,51.99,51.97,51.98,80598.0,47.0906,47.0997,47.0815,47.0906,80598.0
2021-11-12 14:05:00,51.98,51.98,51.96,51.97,74013.0,47.0906,47.0906,47.0725,47.0815,74013.0
2021-11-12 14:10:00,51.97,51.98,51.96,51.98,68395.0,47.0815,47.0906,47.0725,47.0906,68395.0
2021-11-12 14:15:00,51.98,52.0,51.97,51.98,123147.0,47.0906,47.1087,47.0815,47.0906,123147.0
2021-11-12 14:20:00,51.99,51.99,51.97,51.98,89494.0,47.0997,47.0997,47.0815,47.0906,89494.0
2021-11-12 14:25:00,51.98,51.99,51.96,51.96,72482.0,47.0906,47.0997,47.0725,47.0725,72482.0
2021-11-12 14:30:00,51.97,51.97,51.95,51.95,167760.0,47.0815,47.0815,47.0634,47.0634,167760.0
2021-11-12 14:35:00,51.96,51.96,51.93,51.96,101652.0,47.0725,47.0725,47.0453,47.0725,101652.0
2021-11-12 14:40:00,51.96,51.96,51.95,51.96,22206.0,47.0725,47.0725,47.0634,47.0725,22206.0
2021-11-12 14:45:00,51.96,51.97,51.95,51.96,188918.0,47.0725,47.0815,47.0634,47.0725,188918.0
2021-11-12 14:50:00,51.96,51.97,51.96,51.97,38105.0,47.0725,47.0815,47.0725,47.0815,38105.0
2021-11-12 14:55:00,51.97,51.98,51.96,51.96,197767.0,47.0815,47.0906,47.0725,47.0725,197767.0
2021-11-12 15:00:00,51.96,51.97,51.95,51.97,186055.0,47.0725,47.0815,47.0634,47.0815,186055.0
2021-11-12 15:05:00,51.97,51.98,51.96,51.97,36667.0,47.0815,47.0906,47.0725,47.0815,36667.0
2021-11-12 15:10:00,51.97,51.99,51.97,51.98,162191.0,47.0815,47.0997,47.0815,47.0906,162191.0
2021-11-12 15:15:00,51.99,51.99,51.98,51.99,138636.0,47.0997,47.0997,47.0906,47.0997,138636.0
2021-11-12 15:20:00,51.99,52.01,51.98,52.01,152586.0,47.0997,47.1178,47.0906,47.1178,152586.0
2021-11-12 15:25:00,52.01,52.01,51.98,51.98,298604.0,47.1178,47.1178,47.0906,47.0906,298604.0
2021-11-12 15:30:00,51.98,52.01,51.98,52.0,161599.0,47.0906,47.1178,47.0906,47.1087,161599.0
2021-11-12 15:35:00,52.0,52.0,51.98,51.99,323224.0,47.1087,47.1087,47.0906,47.0997,323224.0
2021-11-12 15:40:00,52.0,52.02,51.99,52.0,577766.0,47.1087,47.1268,47.0997,47.1087,577766.0
2021-11-12 15:45:00,52.0,52.0,51.98,51.98,358699.0,47.1087,47.1087,47.0906,47.0906,358699.0
2021-11-12 15:50:00,51.99,52.01,51.98,52.0,592555.0,47.0997,47.1178,47.0906,47.1087,592555.0
2021-11-12 15:55:00,51.99,52.02,51.98,52.01,2079742.0,47.0997,47.1268,47.0906,47.1178,2079742.0
2021-11-15 09:30:00,52.12,52.14,52.06,52.09,535895.0,47.2174,47.2355,47.1631,47.1902,535895.0
2021-11-15 09:35:00,52.09,52.09,51.99,51.99,480880.0,47.1902,47.1902,47.0997,47.0997,480880.0
2021-11-15 09:40:00,51.99,52.01,51.95,51.97,373836.0,47.0997,47.1178,47.0634,47.0815,373836.0
2021-11-15 09:45:00,51.97,52.0,51.94,51.95,181325.0,47.0815,47.1087,47.0544,47.0634,181325.0
2021-11-15 09:50:00,51.95,52.03,51.92,52.03,204587.0,47.0634,47.1359,47.0362,47.1359,204587.0
2021-11-15 09:55:00,52.03,52.06,52.02,52.05,184284.0,47.1359,47.1631,47.1268,47.154,184284.0
2021-11-15 10:00:00,52.06,52.07,51.99,52.01,175408.0,47.1631,47.1721,47.0997,47.1178,175408.0
2021-11-15 10:05:00,52.01,52.03,52.0,52.0,159729.0,47.1178,47.1359,47.1087,47.1087,159729.0
2021-11-15 10:10:00,52.0,52.02,51.98,52.0,123829.0,47.1087,47.1268,47.0906,47.1087,123829.0
2021-11-15 10:15:00,51.99,52.01,51.98,51.98,156103.0,47.0997,47.1178,47.0906,47.0906,156103.0
2021-11-15 10:20:00,51.98,52.02,51.98,51.99,317418.0,47.0906,47.1268,47.0906,47.0997,317418.0
2021-11-15 10:25:00,51.99,52.0,51.94,51.94,135774.0,47.0997,47.1087,47.0544,47.0544,135774.0
2021-11-15 10:30:00,51.94,51.95,51.92,51.92,336705.0,47.0544,47.0634,47.0362,47.0362,336705.0
2021-11-15 10:35:00,51.93,51.93,51.9,51.91,118587.0,47.0453,47.0453,47.0181,47.0272,118587.0
2021-11-15 10:40:00,51.91,51.93,51.89,51.92,221718.0,47.0272,47.0453,47.0091,47.0362,221718.0
2021-11-15 10:45:00,51.91,51.98,51.91,51.98,121030.0,47.0272,47.0906,47.0272,47.0906,121030.0
2021-11-15 10:50:00,51.98,52.0,51.97,51.98,106227.0,47.0906,47.1087,47.0815,47.0906,106227.0
2021-11-15 10:55:00,51.98,51.99,51.97,51.98,95859.0,47.0906,47.0997,47.0815,47.0906,95859.0
2021-11-15 11:00:00,51.98,52.0,51.97,51.98,123273.0,47.0906,47.1087,47.0815,47.0906,123273.0
2021-11-15 11:05:00,51.98,51.99,51.97,51.99,138521.0,47.0906,47.0997,47.0815,47.0997,138521.0
2021-11-15 11:10:00,51.99,51.99,51.96,51.97,234720.0,47.0997,47.0997,47.0725,47.0815,234720.0
2021-11-15 11:15:00,51.96,51.97,51.93,51.94,181783.0,47.0725,47.0815,47.0453,47.0544,181783.0
2021-11-15 11:20:00,51.94,51.95,51.92,51.95,135675.0,47.0544,47.0634,47.0362,47.0634,135675.0
2021-11-15 11:25:00,51.95,51.95,51.91,51.91,399385.0,47.0634,47.0634,47.0272,47.0272,399385.0
2021-11-15 11:30:00,51.92,51.93,51.89,51.93,119910.0,47.0362,47.0453,47.0091,47.0453,119910.0
2021-11-15 11:35:00,51.94,51.95,51.91,51.91,103130.0,47.0544,47.0634,47.0272,47.0272,103130.0
2021-11-15 11:40:00,51.91,51.92,51.82,51.82,458375.0,47.0272,47.0362,46.9456,46.9456,458375.0
2021-11-15 11:45:00,51.82,51.89,51.81,51.87,425772.0,46.9456,47.0091,46.9366,46.9909,425772.0
2021-11-15 11:50:00,51.87,51.87,51.82,51.82,932518.0,46.9909,46.9909,46.9456,46.9456,932518.0
2021-11-15 11:55:00,51.83,51.87,51.82,51.87,177344.0,46.9547,46.9909,46.9456,46.9909,177344.0
2021-11-15 12:00:00,51.87,51.89,51.85,51.88,194853.0,46.9909,47.0091,46.9728,47.0,194853.0
2021-11-15 12:05:00,51.87,51.88,51.85,51.87,191214.0,46.9909,47.0,46.9728,46.9909,191214.0
2021-11-15 12:10:00,51.86,51.88,51.84,51.86,57260.0,46.9819,47.0,46.9638,46.9819,57260.0
2021-11-15 12:15:00,51.86,51.86,51.83,51.84,73798.0,46.9819,46.9819,46.9547,46.9638,73798.0
2021-11-15 12:20:00,51.84,51.85,51.8,51.81,277055.0,46.9638,46.9728,46.9275,46.9366,277055.0
2021-11-15 12:25:00,51.81,51.83,51.8,51.82,243245.0,46.9366,46.9547,46.9275,46.9456,243245.0
2021-11-15 12:30:00,51.82,51.85,51.82,51.84,61568.0,46.9456,46.9728,46.9456,46.9638,61568.0
2021-11-15 12:35:00,51.83,51.86,51.83,51.85,173578.0,46.9547,46.9819,46.9547,46.9728,173578.0
2021-11-15 12:40:00,51.86,51.87,51.83,51.86,201146.0,46.9819,46.9909,46.9547,46.9819,201146.0
2021-11-15 12:45:00,51.86,51.87,51.84,51.85,126329.0,46.9819,46.9909,46.9638,46.9728,126329.0
2021-11-15 12:50:00,51.85,51.86,51.84,51.85,124506.0,46.9728,46.9819,46.9638,46.9728,124506.0
2021-11-15 12:55:00,51.85,51.86,51.84,51.85,30586.0,46.9728,46.9819,46.9638,46.9728,30586.0
2021-11-15 13:00:00,51.85,51.86,51.83,51.86,112205.0,46.9728,46.9819,46.9547,46.9819,112205.0
2021-11-15 13:05:00,51.85,51.86,51.83,51.84,68589.0,46.9728,46.9819,46.9547,46.9638,68589.0
2021-11-15 13:10:00,51.84,51.84,51.83,51.83,11155.0,46.9638,46.9638,46.9547,46.9547,11155.0
2021-11-15 13:15:00,51.83,51.86,51.83,51.84,152975.0,46.9547,46.9819,46.9547,46.9638,152975.0
2021-11-15 13:20:00,51.84,51.85,51.81,51.83,516784.0,46.9638,46.9728,46.9366,46.9547,516784.0
2021-11-15 13:25:00,51.83,51.83,51.81,51.82,451791.0,46.9547,46.9547,46.9366,46.9456,451791.0
2021-11-15 13:30:00,51.82,51.84,51.82,51.82,103993.0,46.9456,46.9638,46.9456,46.9456,103993.0
2021-11-15 13:35:00,51.82,51.83,51.81,51.83,82312.0,46.9456,46.9547,46.9366,46.9547,82312.0
2021-11-15 13:40:00,51.83,51.84,51.82,51.83,45773.0,46.9547,46.9638,46.9456,46.9547,45773.0
2021-11-15 13:45:00,51.83,51.85,51.83,51.85,54260.0,46.9547,46.9728,46.9547,46.9728,54260.0
2021-11-15 13:50:00,51.85,51.85,51.83,51.84,99343.0,46.9728,46.9728,46.9547,46.9638,99343.0
2021-11-15 13:55:00,51.84,51.85,51.83,51.84,104541.0,46.9638,46.9728,46.9547,46.9638,104541.0
2021-11-15 14:00:00,51.84,51.85,51.83,51.84,111418.0,46.9638,46.9728,46.9547,46.9638,111418.0
2021-11-15 14:05:00,51.84,51.86,51.83,51.86,121960.0,46.9638,46.9819,46.9547,46.9819,121960.0
2021-11-15 14:10:00,51.86,51.87,51.85,51.86,67135.0,46.9819,46.9909,46.9728,46.9819,67135.0
2021-11-15 14:15:00,51.86,51.87,51.84,51.85,110797.0,46.9819,46.9909,46.9638,46.9728,110797.0
2021-11-15 14:20:00,51.85,51.86,51.84,51.86,80982.0,46.9728,46.9819,46.9638,46.9819,80982.0
2021-11-15 14:25:00,51.85,51.87,51.85,51.87,226337.0,46.9728,46.9909,46.9728,46.9909,226337.0
2021-11-15 14:30:00,51.87,51.89,51.86,51.88,86118.0,46.9909,47.0091,46.9819,47.0,86118.0
2021-11-15 14:35:00,51.89,51.9,51.88,51.9,91644.0,47.0091,47.0181,47.0,47.0181,91644.0
2021-11-15 14:40:00,51.9,51.93,51.9,51.92,155293.0,47.0181,47.0453,47.0181,47.0362,155293.0
2021-11-15 14:45:00,51.92,51.94,51.91,51.93,238721.0,47.0362,47.0544,47.0272,47.0453,238721.0
2021-11-15 14:50:00,51.93,51.94,51.9,51.91,164172.0,47.0453,47.0544,47.0181,47.0272,164172.0
2021-11-15 14:55:00,51.91,51.93,51.9,51.91,132906.0,47.0272,47.0453,47.0181,47.0272,132906.0
2021-11-15 15:00:00,51.91,51.92,51.89,51.89,256214.0,47.0272,47.0362,47.0091,47.0091,256214.0
2021-11-15 15:05:00,51.89,51.9,51.88,51.89,134752.0,47.0091,47.0181,47.0,47.0091,134752.0
2021-11-15 15:10:00,51.89,51.91,51.89,51.91,123657.0,47.0091,47.0272,47.0091,47.0272,123657.0
2021-11-15 15:15:00,51.91,51.94,51.9,51.93,148815.0,47.0272,47.0544,47.0181,47.0453,148815.0
2021-11-15 15:20:00,51.93,51.94,51.91,51.91,106700.0,47.0453,47.0544,47.0272,47.0272,106700.0
2021-11-15 15:25:00,51.91,51.93,51.9,51.93,242576.0,47.0272,47.0453,47.0181,47.0453,242576.0
2021-11-15 15:30:00,51.93,51.93,51.9,51.91,183011.0,47.0453,47.0453,47.0181,47.0272,183011.0
2021-11-15 15:35:00,51.91,51.91,51.88,51.9,273410.0,47.0272,47.0272,47.0,47.0181,273410.0
2021-11-15 15:40:00,51.89,51.9,51.88,51.9,330923.0,47.0091,47.0181,47.0,47.0181,330923.0
2021-11-15 15:45:00,51.89,51.9,51.85,51.86,2002108.0,47.0091,47.0181,46.9728,46.9819,2002108.0
2021-11-15 15:50:00,51.85,51.86,51.81,51.83,3661265.0,46.9728,46.9819,46.9366,46.9547,3661265.0
2021-11-15 15:55:00,51.82,51.85,51.78,51.84,6089559.0,46.9456,46.9728,46.9094,46.9638,6089559.0
2021-11-16 09:30:00,51.91,51.95,51.86,51.93,1288434.0,47.0272,47.0634,46.9819,47.0453,1288434.0
2021-11-16 09:35:00,51.93,52.01,51.92,51.94,749509.0,47.0453,47.1178,47.0362,47.0544,749509.0
2021-11-16 09:40:00,51.94,51.96,51.9,51.94,419649.0,47.0544,47.0725,47.0181,47.0544,419649.0
2021-11-16 09:45:00,51.95,51.97,51.88,51.9,1021973.0,47.0634,47.0815,47.0,47.0181,1021973.0
2021-11-16 09:50:00,51.9,51.9,51.83,51.87,602977.0,47.0181,47.0181,46.9547,46.9909,602977.0
2021-11-16 09:55:00,51.87,51.88,51.82,51.83,252356.0,46.9909,47.0,46.9456,46.9547,252356.0
2021-11-16 10:00:00,51.82,51.85,51.8,51.82,447666.0,46.9456,46.9728,46.9275,46.9456,447666.0
2021-11-16 10:05:00,51.81,51.83,51.78,51.81,400717.0,46.9366,46.9547,46.9094,46.9366,400717.0
2021-11-16 10:10:00,51.81,51.84,51.78,51.83,396631.0,46.9366,46.9638,46.9094,46.9547,396631.0
2021-11-16 10:15:00,51.84,51.84,51.78,51.81,339728.0,46.9638,46.9638,46.9094,46.9366,339728.0
2021-11-16 10:20:00,51.81,51.81,51.78,51.8,344191.0,46.9366,46.9366,46.9094,46.9275,344191.0
2021-11-16 10:25:00,51.8,51.81,51.77,51.77,170597.0,46.9275,46.9366,46.9004,46.9004,170597.0
2021-11-16 10:30:00,51.77,51.82,51.76,51.8,159962.0,46.9004,46.9456,46.8913,46.9275,159962.0
2021-11-16 10:35:00,51.8,51.83,51.79,51.8,691606.0,46.9275,46.9547,46.9185,46.9275,691606.0
2021-11-16 10:40:00,51.81,51.81,51.73,51.76,749422.0,46.9366,46.9366,46.8641,46.8913,749422.0
2021-11-16 10:45:00,51.76,51.76,51.73,51.75,406680.0,46.8913,46.8913,46.8641,46.8822,406680.0
2021-11-16 10:50:00,51.75,51.75,51.71,51.73,1209923.0,46.8822,46.8822,46.846,46.8641,1209923.0
2021-11-16 10:55:00,51.73,51.76,51.72,51.76,237649.0,46.8641,46.8913,46.8551,46.8913,237649.0
2021-11-16 11:00:00,51.77,51.81,51.77,51.81,255787.0,46.9004,46.9366,46.9004,46.9366,255787.0
2021-11-16 11:05:00,51.8,51.83,51.8,51.83,190246.0,46.9275,46.9547,46.9275,46.9547,190246.0
2021-11-16 11:10:00,51.83,51.9,51.83,51.89,168229.0,46.9547,47.0181,46.9547,47.0091,168229.0
2021-11-16 11:15:00,51.89,51.92,51.88,51.89,247995.0,47.0091,47.0362,47.0,47.0091,247995.0
2021-11-16 11:20:00,51.89,51.9,51.87,51.88,73845.0,47.0091,47.0181,46.9909,47.0,73845.0
2021-11-16 11:25:00,51.88,51.9,51.87,51.89,86892.0,47.0,47.0181,46.9909,47.0091,86892.0
2021-11-16 11:30:00,51.89,51.91,51.88,51.9,232210.0,47.0091,47.0272,47.0,47.0181,232210.0
2021-11-16 11:35:00,51.91,51.92,51.87,51.89,311200.0,47.0272,47.0362,46.9909,47.0091,311200.0
2021-11-16 11:40:00,51.89,51.89,51.87,51.88,180941.0,47.0091,47.0091,46.9909,47.0,180941.0
2021-11-16 11:45:00,51.88,51.9,51.88,51.88,98676.0,47.0,47.0181,47.0,47.0,98676.0
2021-11-16 11:50:00,51.88,51.91,51.87,51.9,71385.0,47.0,47.0272,46.9909,47.0181,71385.0
2021-11-16 11:55:00,51.9,51.92,51.89,51.91,184860.0,47.0181,47.0362,47.0091,47.0272,184860.0
2021-11-16 12:00:00,51.91,51.94,51.89,51.93,259580.0,47.0272,47.0544,47.0091,47.0453,259580.0
2021-11-16 12:05:00,51.93,51.94,51.92,51.93,145924.0,47.0453,47.0544,47.0362,47.0453,145924.0
2021-11-16 12:10:00,51.93,51.96,51.93,51.95,241949.0,47.0453,47.0725,47.0453,47.0634,241949.0
2021-11-16 12:15:00,51.94,51.95,51.9,51.91,325165.0,47.0544,47.0634,47.0181,47.0272,325165.0
2021-11-16 12:20:00,51.91,51.91,51.88,51.91,275232.0,47.0272,47.0272,47.0,47.0272,275232.0
2021-11-16 12:25:00,51.91,51.92,51.9,51.91,181654.0,47.0272,47.0362,47.0181,47.0272,181654.0
2021-11-16 12:30:00,51.91,51.91,51.89,51.91,232801.0,47.0272,47.0272,47.0091,47.0272,232801.0
2021-11-16 12:35:00,51.91,51.93,51.9,51.92,148278.0,47.0272,47.0453,47.0181,47.0362,148278.0
2021-11-16 12:40:00,51.91,51.93,51.91,51.93,162001.0,47.0272,47.0453,47.0272,47.0453,162001.0
2021-11-16 12:45:00,51.94,51.95,51.93,51.95,149028.0,47.0544,47.0634,47.0453,47.0634,149028.0
2021-11-16 12:50:00,51.95,51.96,51.93,51.95,144905.0,47.0634,47.0725,47.0453,47.0634,144905.0
2021-11-16 12:55:00,51.95,51.97,51.94,51.97,105301.0,47.0634,47.0815,47.0544,47.0815,105301.0
2021-11-16 13:00:00,51.97,51.98,51.95,51.98,174745.0,47.0815,47.0906,47.0634,47.0906,174745.0
2021-11-16 13:05:00,51.97,51.97,51.94,51.96,79869.0,47.0815,47.0815,47.0544,47.0725,79869.0
2021-11-16 13:10:00,51.95,51.96,51.94,51.95,48267.0,47.0634,47.0725,47.0544,47.0634,48267.0
2021-11-16 13:15:00,51.95,51.97,51.94,51.94,99910.0,47.0634,47.0815,47.0544,47.0544,99910.0
2021-11-16 13:20:00,51.94,51.96,51.93,51.96,32949.0,47.0544,47.0725,47.0453,47.0725,32949.0
2021-11-16 13:25:00,51.96,51.96,51.94,51.94,106875.0,47.0725,47.0725,47.0544,47.0544,106875.0
2021-11-16 13:30:00,51.95,51.95,51.93,51.95,212980.0,47.0634,47.0634,47.0453,47.0634,212980.0
2021-11-16 13:35:00,51.95,51.95,51.91,51.92,115317.0,47.0634,47.0634,47.0272,47.0362,115317.0
2021-11-16 13:40:00,51.91,51.92,51.9,51.9,88255.0,47.0272,47.0362,47.0181,47.0181,88255.0
2021-11-16 13:45:00,51.91,51.91,51.89,51.91,83228.0,47.0272,47.0272,47.0091,47.0272,83228.0
2021-11-16 13:50:00,51.91,51.91,51.89,51.9,91978.0,47.0272,47.0272,47.0091,47.0181,91978.0
2021-11-16 13:55:00,51.9,51.91,51.88,51.89,109765.0,47.0181,47.0272,47.0,47.0091,109765.0
2021-11-16 14:00:00,51.89,51.93,51.89,51.93,465677.0,47.0091,47.0453,47.0091,47.0453,465677.0
2021-11-16 14:05:00,51.93,51.94,51.92,51.94,185463.0,47.0453,47.0544,47.0362,47.0544,185463.0
2021-11-16 14:10:00,51.94,51.95,51.91,51.94,108317.0,47.0544,47.0634,47.0272,47.0544,108317.0
2021-11-16 14:15:00,51.94,51.94,51.92,51.93,86320.0,47.0544,47.0544,47.0362,47.0453,86320.0
2021-11-16 14:20:00,51.94,51.95,51.92,51.94,83406.0,47.0544,47.0634,47.0362,47.0544,83406.0
2021-11-16 14:25:00,51.94,51.97,51.94,51.97,110857.0,47.0544,47.0815,47.0544,47.0815,110857.0
2021-11-16 14:30:00,51.96,51.97,51.95,51.95,78572.0,47.0725,47.0815,47.0634,47.0634,78572.0
2021-11-16 14:35:00,51.95,51.96,51.92,51.93,106222.0,47.0634,47.0725,47.0362,47.0453,106222.0
2021-11-16 14:40:00,51.93,51.94,51.91,51.92,65587.0,47.0453,47.0544,47.0272,47.0362,65587.0
2021-11-16 14:45:00,51.91,51.93,51.9,51.91,236076.0,47.0272,47.0453,47.0181,47.0272,236076.0
2021-11-16 14:50:00,51.91,51.92,51.9,51.91,66894.0,47.0272,47.0362,47.0181,47.0272,66894.0
2021-11-16 14:55:00,51.92,51.93,51.91,51.91,57278.0,47.0362,47.0453,47.0272,47.0272,57278.0
2021-11-16 15:00:00,51.91,51.93,51.91,51.92,77130.0,47.0272,47.0453,47.0272,47.0362,77130.0
2021-11-16 15:05:00,51.91,51.92,51.9,51.91,34718.0,47.0272,47.0362,47.0181,47.0272,34718.0
2021-11-16 15:10:00,51.91,51.91,51.89,51.91,75741.0,47.0272,47.0272,47.0091,47.0272,75741.0
2021-11-16 15:15:00,51.91,51.92,51.89,51.92,425751.0,47.0272,47.0362,47.0091,47.0362,425751.0
2021-11-16 15:20:00,51.91,51.93,51.9,51.91,237484.0,47.0272,47.0453,47.0181,47.0272,237484.0
2021-11-16 15:25:00,51.91,51.92,51.9,51.91,83037.0,47.0272,47.0362,47.0181,47.0272,83037.0
2021-11-16 15:30:00,51.9,51.93,51.9,51.91,123728.0,47.0181,47.0453,47.0181,47.0272,123728.0
2021-11-16 15:35:00,51.92,51.92,51.87,51.88,442346.0,47.0362,47.0362,46.9909,47.0,442346.0
2021-11-16 15:40:00,51.88,51.9,51.87,51.89,253802.0,47.0,47.0181,46.9909,47.0091,253802.0
2021-11-16 15:45:00,51.89,51.9,51.87,51.87,314185.0,47.0091,47.0181,46.9909,46.9909,314185.0
2021-11-16 15:50:00,51.88,51.91,51.87,51.9,910635.0,47.0,47.0272,46.9909,47.0181,910635.0
2021-11-16 15:55:00,51.9,51.91,51.86,51.9,2280423.0,47.0181,47.0272,46.9819,47.0181,2280423.0
2021-11-17 09:30:00,51.96,51.98,51.81,51.84,411572.0,47.0725,47.0906,46.9366,46.9638,411572.0
2021-11-17 09:35:00,51.84,51.86,51.76,51.81,481840.0,46.9638,46.9819,46.8913,46.9366,481840.0
2021-11-17 09:40:00,51.8,51.83,51.77,51.83,392917.0,46.9275,46.9547,46.9004,46.9547,392917.0
2021-11-17 09:45:00,51.83,51.85,51.79,51.8,479599.0,46.9547,46.9728,46.9185,46.9275,479599.0
2021-11-17 09:50:00,51.8,51.8,51.7,51.7,665956.0,46.9275,46.9275,46.8369,46.8369,665956.0
2021-11-17 09:55:00,51.7,51.72,51.66,51.69,588278.0,46.8369,46.8551,46.8007,46.8279,588278.0
2021-11-17 10:00:00,51.69,51.73,51.66,51.73,333262.0,46.8279,46.8641,46.8007,46.8641,333262.0
2021-11-17 10:05:00,51.73,51.75,51.69,51.72,213744.0,46.8641,46.8822,46.8279,46.8551,213744.0
2021-11-17 10:10:00,51.72,51.73,51.68,51.7,169169.0,46.8551,46.8641,46.8188,46.8369,169169.0
2021-11-17 10:15:00,51.69,51.69,51.66,51.67,175787.0,46.8279,46.8279,46.8007,46.8098,175787.0
2021-11-17 10:20:00,51.67,51.68,51.62,51.64,156318.0,46.8098,46.8188,46.7645,46.7826,156318.0
2021-11-17 10:25:00,51.65,51.7,51.65,51.67,153807.0,46.7916,46.8369,46.7916,46.8098,153807.0
2021-11-17 10:30:00,51.67,51.72,51.66,51.69,139626.0,46.8098,46.8551,46.8007,46.8279,139626.0
2021-11-17 10:35:00,51.7,51.73,51.67,51.72,231091.0,46.8369,46.8641,46.8098,46.8551,231091.0
2021-11-17 10:40:00,51.72,51.73,51.68,51.69,149797.0,46.8551,46.8641,46.8188,46.8279,149797.0
2021-11-17 10:45:00,51.69,51.7,51.67,51.68,161682.0,46.8279,46.8369,46.8098,46.8188,161682.0
2021-11-17 10:50:00,51.68,51.7,51.67,51.68,124816.0,46.8188,46.8369,46.8098,46.8188,124816.0
2021-11-17 10:55:00,51.69,51.7,51.67,51.69,188981.0,46.8279,46.8369,46.8098,46.8279,188981.0
2021-11-17 11:00:00,51.68,51.7,51.67,51.67,178881.0,46.8188,46.8369,46.8098,46.8098,178881.0
2021-11-17 11:05:00,51.67,51.69,51.66,51.68,198592.0,46.8098,46.8279,46.8007,46.8188,198592.0
2021-11-17 11:10:00,51.68,51.69,51.67,51.68,186036.0,46.8188,46.8279,46.8098,46.8188,186036.0
2021-11-17 11:15:00,51.67,51.68,51.65,51.66,163353.0,46.8098,46.8188,46.7916,46.8007,163353.0
2021-11-17 11:20:00,51.66,51.67,51.63,51.63,335632.0,46.8007,46.8098,46.7735,46.7735,335632.0
2021-11-17 11:25:00,51.63,51.66,51.62,51.64,93706.0,46.7735,46.8007,46.7645,46.7826,93706.0
2021-11-17 11:30:00,51.64,51.68,51.64,51.67,133516.0,46.7826,46.8188,46.7826,46.8098,133516.0
2021-11-17 11:35:00,51.67,51.7,51.67,51.7,184271.0,46.8098,46.8369,46.8098,46.8369,184271.0
2021-11-17 11:40:00,51.7,51.71,51.68,51.68,175760.0,46.8369,46.846,46.8188,46.8188,175760.0
2021-11-17 11:45:00,51.68,51.71,51.68,51.69,196026.0,46.8188,46.846,46.8188,46.8279,196026.0
2021-11-17 11:50:00,51.68,51.7,51.68,51.7,420717.0,46.8188,46.8369,46.8188,46.8369,420717.0
2021-11-17 11:55:00,51.7,51.73,51.69,51.72,106109.0,46.8369,46.8641,46.8279,46.8551,106109.0
2021-11-17 12:00:00,51.73,51.74,51.7,51.71,171848.0,46.8641,46.8732,46.8369,46.846,171848.0
2021-11-17 12:05:00,51.7,51.71,51.65,51.66,198073.0,46.8369,46.846,46.7916,46.8007,198073.0
2021-11-17 12:10:00,51.66,51.66,51.63,51.63,109017.0,46.8007,46.8007,46.7735,46.7735,109017.0
2021-11-17 12:15:00,51.63,51.64,51.61,51.61,170264.0,46.7735,46.7826,46.7554,46.7554,170264.0
2021-11-17 12:20:00,51.61,51.62,51.58,51.58,95608.0,46.7554,46.7645,46.7282,46.7282,95608.0
2021-11-17 12:25:00,51.59,51.6,51.54,51.55,171537.0,46.7373,46.7463,46.692,46.701,171537.0
2021-11-17 12:30:00,51.55,51.56,51.52,51.56,166621.0,46.701,46.7101,46.6739,46.7101,166621.0
2021-11-17 12:35:00,51.56,51.58,51.55,51.58,46705.0,46.7101,46.7282,46.701,46.7282,46705.0
2021-11-17 12:40:00,51.58,51.59,51.56,51.58,74250.0,46.7282,46.7373,46.7101,46.7282,74250.0
2021-11-17 12:45:00,51.57,51.58,51.54,51.56,160382.0,46.7192,46.7282,46.692,46.7101,160382.0
2021-11-17 12:50:00,51.55,51.56,51.52,51.52,70604.0,46.701,46.7101,46.6739,46.6739,70604.0
2021-11-17 12:55:00,51.52,51.53,51.51,51.52,119537.0,46.6739,46.6829,46.6648,46.6739,119537.0
2021-11-17 13:00:00,51.53,51.53,51.49,51.51,288617.0,46.6829,46.6829,46.6467,46.6648,288617.0
2021-11-17 13:05:00,51.51,51.54,51.5,51.52,826398.0,46.6648,46.692,46.6557,46.6739,826398.0
2021-11-17 13:10:00,51.51,51.53,51.48,51.52,682402.0,46.6648,46.6829,46.6376,46.6739,682402.0
2021-11-17 13:15:00,51.51,51.52,51.49,51.52,188712.0,46.6648,46.6739,46.6467,46.6739,188712.0
2021-11-17 13:20:00,51.51,51.56,51.51,51.55,192896.0,46.6648,46.7101,46.6648,46.701,192896.0
2021-11-17 13:25:00,51.56,51.58,51.56,51.58,153163.0,46.7101,46.7282,46.7101,46.7282,153163.0
2021-11-17 13:30:00,51.57,51.58,51.55,51.57,99389.0,46.7192,46.7282,46.701,46.7192,99389.0
2021-11-17 13:35:00,51.57,51.59,51.56,51.57,543138.0,46.7192,46.7373,46.7101,46.7192,543138.0
2021-11-17 13:40:00,51.56,51.59,51.56,51.59,198211.0,46.7101,46.7373,46.7101,46.7373,198211.0
2021-11-17 13:45:00,51.59,51.59,51.56,51.56,32177.0,46.7373,46.7373,46.7101,46.7101,32177.0
2021-11-17 13:50:00,51.56,51.58,51.56,51.58,264826.0,46.7101,46.7282,46.7101,46.7282,264826.0
2021-11-17 13:55:00,51.57,51.59,51.57,51.59,508897.0,46.7192,46.7373,46.7192,46.7373,508897.0
2021-11-17 14:00:00,51.59,51.59,51.56,51.58,87796.0,46.7373,46.7373,46.7101,46.7282,87796.0
2021-11-17 14:05:00,51.58,51.59,51.57,51.58,78810.0,46.7282,46.7373,46.7192,46.7282,78810.0
2021-11-17 14:10:00,51.58,51.59,51.56,51.58,122284.0,46.7282,46.7373,46.7101,46.7282,122284.0
2021-11-17 14:15:00,51.58,51.58,51.55,51.57,118998.0,46.7282,46.7282,46.701,46.7192,118998.0
2021-11-17 14:20:00,51.57,51.57,51.54,51.54,201710.0,46.7192,46.7192,46.692,46.692,201710.0
2021-11-17 14:25:00,51.54,51.58,51.54,51.57,177071.0,46.692,46.7282,46.692,46.7192,177071.0
2021-11-17 14:30:00,51.57,51.59,51.56,51.57,115457.0,46.7192,46.7373,46.7101,46.7192,115457.0
2021-11-17 14:35:00,51.57,51.6,51.56,51.57,49187.0,46.7192,46.7463,46.7101,46.7192,49187.0
2021-11-17 14:40:00,51.57,51.59,51.56,51.58,52785.0,46.7192,46.7373,46.7101,46.7282,52785.0
2021-11-17 14:45:00,51.57,51.59,51.57,51.58,98277.0,46.7192,46.7373,46.7192,46.7282,98277.0
2021-11-17 14:50:00,51.58,51.59,51.56,51.57,49585.0,46.7282,46.7373,46.7101,46.7192,49585.0
2021-11-17 14:55:00,51.57,51.6,51.56,51.59,66282.0,46.7192,46.7463,46.7101,46.7373,66282.0
2021-11-17 15:00:00,51.59,51.6,51.55,51.56,225905.0,46.7373,46.7463,46.701,46.7101,225905.0
2021-11-17 15:05:00,51.55,51.57,51.54,51.56,159260.0,46.701,46.7192,46.692,46.7101,159260.0
2021-11-17 15:10:00,51.56,51.58,51.55,51.58,79425.0,46.7101,46.7282,46.701,46.7282,79425.0
2021-11-17 15:15:00,51.58,51.61,51.57,51.6,123017.0,46.7282,46.7554,46.7192,46.7463,123017.0
2021-11-17 15:20:00,51.6,51.61,51.58,51.61,66266.0,46.7463,46.7554,46.7282,46.7554,66266.0
2021-11-17 15:25:00,51.61,51.61,51.58,51.59,41728.0,46.7554,46.7554,46.7282,46.7373,41728.0
2021-11-17 15:30:00,51.59,51.61,51.58,51.6,258185.0,46.7373,46.7554,46.7282,46.7463,258185.0
2021-11-17 15:35:00,51.6,51.6,51.59,51.59,113383.0,46.7463,46.7463,46.7373,46.7373,113383.0
2021-11-17 15:40:00,51.6,51.63,51.59,51.62,302810.0,46.7463,46.7735,46.7373,46.7645,302810.0
2021-11-17 15:45:00,51.62,51.64,51.61,51.61,591500.0,46.7645,46.7826,46.7554,46.7554,591500.0
2021-11-17 15:50:00,51.61,51.63,51.61,51.62,815549.0,46.7554,46.7735,46.7554,46.7645,815549.0
2021-11-17 15:55:00,51.62,51.63,51.6,51.62,2168474.0,46.7645,46.7735,46.7463,46.7645,2168474.0
2021-11-18 09:30:00,51.12,51.13,50.94,51.01,3835957.0,46.3115,46.3206,46.1484,46.2118,3835957.0
2021-11-18 09:35:00,51.0,51.03,50.96,51.03,1462842.0,46.2028,46.23,46.1665,46.23,1462842.0
2021-11-18 09:40:00,51.03,51.07,51.01,51.04,1323483.0,46.23,46.2662,46.2118,46.239,1323483.0
2021-11-18 09:45:00,51.05,51.12,51.03,51.07,722165.0,46.2481,46.3115,46.23,46.2662,722165.0
2021-11-18 09:50:00,51.07,51.07,50.98,50.98,461354.0,46.2662,46.2662,46.1847,46.1847,461354.0
2021-11-18 09:55:00,50.98,50.99,50.94,50.98,528458.0,46.1847,46.1937,46.1484,46.1847,528458.0
2021-11-18 10:00:00,50.97,50.97,50.92,50.96,377463.0,46.1756,46.1756,46.1303,46.1665,377463.0
2021-11-18 10:05:00,50.96,50.97,50.88,50.88,373491.0,46.1665,46.1756,46.0941,46.0941,373491.0
2021-11-18 10:10:00,50.87,50.88,50.77,50.77,337083.0,46.085,46.0941,45.9944,45.9944,337083.0
2021-11-18 10:15:00,50.77,50.82,50.76,50.77,479130.0,45.9944,46.0397,45.9854,45.9944,479130.0
2021-11-18 10:20:00,50.77,50.83,50.75,50.81,347546.0,45.9944,46.0488,45.9763,46.0307,347546.0
2021-11-18 10:25:00,50.81,50.85,50.8,50.82,801053.0,46.0307,46.0669,46.0216,46.0397,801053.0
2021-11-18 10:30:00,50.81,50.87,50.81,50.86,360734.0,46.0307,46.085,46.0307,46.0759,360734.0
2021-11-18 10:35:00,50.86,50.9,50.85,50.86,380672.0,46.0759,46.1122,46.0669,46.0759,380672.0
2021-11-18 10:40:00,50.86,50.87,50.82,50.82,305789.0,46.0759,46.085,46.0397,46.0397,305789.0
2021-11-18 10:45:00,50.82,50.89,50.82,50.89,407328.0,46.0397,46.1031,46.0397,46.1031,407328.0
2021-11-18 10:50:00,50.89,50.93,50.87,50.89,315908.0,46.1031,46.1394,46.085,46.1031,315908.0
2021-11-18 10:55:00,50.88,50.93,50.87,50.93,354750.0,46.0941,46.1394,46.085,46.1394,354750.0
2021-11-18 11:00:00,50.93,50.93,50.86,50.87,319207.0,46.1394,46.1394,46.0759,46.085,319207.0
2021-11-18 11:05:00,50.86,50.92,50.85,50.88,653650.0,46.0759,46.1303,46.0669,46.0941,653650.0
2021-11-18 11:10:00,50.88,50.96,50.88,50.94,402777.0,46.0941,46.1665,46.0941,46.1484,402777.0
2021-11-18 11:15:00,50.94,50.96,50.93,50.95,278864.0,46.1484,46.1665,46.1394,46.1575,278864.0
2021-11-18 11:20:00,50.96,50.99,50.95,50.98,420151.0,46.1665,46.1937,46.1575,46.1847,420151.0
2021-11-18 11:25:00,50.98,50.99,50.96,50.98,169313.0,46.1847,46.1937,46.1665,46.1847,169313.0
2021-11-18 11:30:00,50.98,51.05,50.97,51.04,362845.0,46.1847,46.2481,46.1756,46.239,362845.0
2021-11-18 11:35:00,51.03,51.09,51.02,51.08,719856.0,46.23,46.2843,46.2209,46.2753,719856.0
2021-11-18 11:40:00,51.08,51.11,51.08,51.09,552840.0,46.2753,46.3024,46.2753,46.2843,552840.0
2021-11-18 11:45:00,51.09,51.1,51.06,51.09,475578.0,46.2843,46.2934,46.2571,46.2843,475578.0
2021-11-18 11:50:00,51.09,51.09,51.04,51.07,193512.0,46.2843,46.2843,46.239,46.2662,193512.0
2021-11-18 11:55:00,51.07,51.08,51.06,51.07,140035.0,46.2662,46.2753,46.2571,46.2662,140035.0
2021-11-18 12:00:00,51.07,51.12,51.06,51.12,247752.0,46.2662,46.3115,46.2571,46.3115,247752.0
2021-11-18 12:05:00,51.12,51.13,51.09,51.1,160989.0,46.3115,46.3206,46.2843,46.2934,160989.0
2021-11-18 12:10:00,51.1,51.12,51.09,51.12,144424.0,46.2934,46.3115,46.2843,46.3115,144424.0
2021-11-18 12:15:00,51.12,51.14,51.09,51.12,235475.0,46.3115,46.3296,46.2843,46.3115,235475.0
2021-11-18 12:20:00,51.13,51.13,51.1,51.12,244782.0,46.3206,46.3206,46.2934,46.3115,244782.0
2021-11-18 12:25:00,51.11,51.13,51.11,51.13,102016.0,46.3024,46.3206,46.3024,46.3206,102016.0
2021-11-18 12:30:00,51.12,51.13,51.1,51.11,75897.0,46.3115,46.3206,46.2934,46.3024,75897.0
2021-11-18 12:35:00,51.11,51.12,51.07,51.09,122417.0,46.3024,46.3115,46.2662,46.2843,122417.0
2021-11-18 12:40:00,51.09,51.1,51.07,51.08,101805.0,46.2843,46.2934,46.2662,46.2753,101805.0
2021-11-18 12:45:00,51.08,51.08,51.03,51.03,266219.0,46.2753,46.2753,46.23,46.23,266219.0
2021-11-18 12:50:00,51.03,51.04,51.01,51.02,688634.0,46.23,46.239,46.2118,46.2209,688634.0
2021-11-18 12:55:00,51.02,51.02,50.98,51.0,264480.0,46.2209,46.2209,46.1847,46.2028,264480.0
2021-11-18 13:00:00,51.0,51.0,50.97,50.99,240275.0,46.2028,46.2028,46.1756,46.1937,240275.0
2021-11-18 13:05:00,51.0,51.03,50.98,50.98,365515.0,46.2028,46.23,46.1847,46.1847,365515.0
2021-11-18 13:10:00,50.98,51.01,50.98,51.0,289733.0,46.1847,46.2118,46.1847,46.2028,289733.0
2021-11-18 13:15:00,51.0,51.01,50.96,50.97,171909.0,46.2028,46.2118,46.1665,46.1756,171909.0
2021-11-18 13:20:00,50.97,50.97,50.93,50.96,839563.0,46.1756,46.1756,46.1394,46.1665,839563.0
2021-11-18 13:25:00,50.96,50.98,50.94,50.95,334663.0,46.1665,46.1847,46.1484,46.1575,334663.0
2021-11-18 13:30:00,50.95,50.96,50.93,50.95,212472.0,46.1575,46.1665,46.1394,46.1575,212472.0
2021-11-18 13:35:00,50.96,50.98,50.94,50.94,145271.0,46.1665,46.1847,46.1484,46.1484,145271.0
2021-11-18 13:40:00,50.95,50.97,50.94,50.96,203862.0,46.1575,46.1756,46.1484,46.1665,203862.0
2021-11-18 13:45:00,50.96,50.99,50.96,50.98,211199.0,46.1665,46.1937,46.1665,46.1847,211199.0
2021-11-18 13:50:00,50.98,50.98,50.94,50.95,107326.0,46.1847,46.1847,46.1484,46.1575,107326.0
2021-11-18 13:55:00,50.95,50.96,50.94,50.94,87050.0,46.1575,46.1665,46.1484,46.1484,87050.0
2021-11-18 14:00:00,50.94,50.95,50.91,50.94,144138.0,46.1484,46.1575,46.1212,46.1484,144138.0
2021-11-18 14:05:00,50.94,50.96,50.93,50.93,278213.0,46.1484,46.1665,46.1394,46.1394,278213.0
2021-11-18 14:10:00,50.94,50.94,50.91,50.92,213557.0,46.1484,46.1484,46.1212,46.1303,213557.0
2021-11-18 14:15:00,50.92,50.94,50.92,50.93,299314.0,46.1303,46.1484,46.1303,46.1394,299314.0
2021-11-18 14:20:00,50.93,50.95,50.92,50.92,245870.0,46.1394,46.1575,46.1303,46.1303,245870.0
2021-11-18 14:25:00,50.93,50.94,50.9,50.91,377487.0,46.1394,46.1484,46.1122,46.1212,377487.0
2021-11-18 14:30:00,50.91,50.94,50.89,50.94,393976.0,46.1212,46.1484,46.1031,46.1484,393976.0
2021-11-18 14:35:00,50.94,50.95,50.92,50.94,187643.0,46.1484,46.1575,46.1303,46.1484,187643.0
2021-11-18 14:40:00,50.93,50.94,50.92,50.92,133461.0,46.1394,46.1484,46.1303,46.1303,133461.0
2021-11-18 14:45:00,50.93,50.95,50.93,50.94,113002.0,46.1394,46.1575,46.1394,46.1484,113002.0
2021-11-18 14:50:00,50.94,50.98,50.93,50.96,844502.0,46.1484,46.1847,46.1394,46.1665,844502.0
2021-11-18 14:55:00,50.96,50.99,50.95,50.98,269946.0,46.1665,46.1937,46.1575,46.1847,269946.0
2021-11-18 15:00:00,50.98,50.99,50.96,50.97,188765.0,46.1847,46.1937,46.1665,46.1756,188765.0
2021-11-18 15:05:00,50.97,50.99,50.96,50.99,259451.0,46.1756,46.1937,46.1665,46.1937,259451.0
2021-11-18 15:10:00,50.99,50.99,50.97,50.99,295614.0,46.1937,46.1937,46.1756,46.1937,295614.0
2021-11-18 15:15:00,50.99,51.0,50.97,50.98,67855.0,46.1937,46.2028,46.1756,46.1847,67855.0
2021-11-18 15:20:00,50.99,51.01,50.97,51.01,235925.0,46.1937,46.2118,46.1756,46.2118,235925.0
2021-11-18 15:25:00,51.01,51.04,51.0,51.03,374618.0,46.2118,46.239,46.2028,46.23,374618.0
2021-11-18 15:30:00,51.03,51.04,51.0,51.01,195727.0,46.23,46.239,46.2028,46.2118,195727.0
2021-11-18 15:35:00,51.0,51.03,50.99,51.02,263438.0,46.2028,46.23,46.1937,46.2209,263438.0
2021-11-18 15:40:00,51.02,51.02,50.97,50.98,735390.0,46.2209,46.2209,46.1756,46.1847,735390.0
2021-11-18 15:45:00,50.98,51.0,50.97,50.98,280927.0,46.1847,46.2028,46.1756,46.1847,280927.0
2021-11-18 15:50:00,50.98,51.01,50.97,50.98,964863.0,46.1847,46.2118,46.1756,46.1847,964863.0
2021-11-18 15:55:00,50.98,51.01,50.97,50.99,2399722.0,46.1847,46.2118,46.1756,46.1937,2399722.0
2021-11-19 09:30:00,51.06,51.12,51.02,51.07,3288263.0,46.2571,46.3115,46.2209,46.2662,3288263.0
2021-11-19 09:35:00,51.08,51.16,51.04,51.11,659359.0,46.2753,46.3477,46.239,46.3024,659359.0
2021-11-19 09:40:00,51.12,51.19,51.1,51.19,322008.0,46.3115,46.3749,46.2934,46.3749,322008.0
2021-11-19 09:45:00,51.2,51.23,51.16,51.18,543955.0,46.384,46.4111,46.3477,46.3658,543955.0
2021-11-19 09:50:00,51.19,51.2,51.08,51.1,183796.0,46.3749,46.384,46.2753,46.2934,183796.0
2021-11-19 09:55:00,51.1,51.13,51.06,51.12,455909.0,46.2934,46.3206,46.2571,46.3115,455909.0
2021-11-19 10:00:00,51.13,51.13,51.04,51.05,381437.0,46.3206,46.3206,46.239,46.2481,381437.0
2021-11-19 10:05:00,51.05,51.07,51.01,51.07,496942.0,46.2481,46.2662,46.2118,46.2662,496942.0
2021-11-19 10:10:00,51.06,51.1,51.01,51.09,576228.0,46.2571,46.2934,46.2118,46.2843,576228.0
2021-11-19 10:15:00,51.09,51.1,51.03,51.1,271187.0,46.2843,46.2934,46.23,46.2934,271187.0
2021-11-19 10:20:00,51.1,51.11,51.04,51.05,820774.0,46.2934,46.3024,46.239,46.2481,820774.0
2021-11-19 10:25:00,51.05,51.07,51.01,51.05,1069631.0,46.2481,46.2662,46.2118,46.2481,1069631.0
2021-11-19 10:30:00,51.05,51.11,51.04,51.1,383118.0,46.2481,46.3024,46.239,46.2934,383118.0
2021-11-19 10:35:00,51.1,51.12,51.08,51.11,369490.0,46.2934,46.3115,46.2753,46.3024,369490.0
2021-11-19 10:40:00,51.1,51.14,51.09,51.13,515890.0,46.2934,46.3296,46.2843,46.3206,515890.0
2021-11-19 10:45:00,51.13,51.13,51.05,51.07,690515.0,46.3206,46.3206,46.2481,46.2662,690515.0
2021-11-19 10:50:00,51.07,51.08,51.02,51.05,398145.0,46.2662,46.2753,46.2209,46.2481,398145.0
2021-11-19 10:55:00,51.05,51.07,51.02,51.03,358368.0,46.2481,46.2662,46.2209,46.23,358368.0
2021-11-19 11:00:00,51.04,51.05,51.02,51.04,431249.0,46.239,46.2481,46.2209,46.239,431249.0
2021-11-19 11:05:00,51.04,51.05,51.02,51.03,550749.0,46.239,46.2481,46.2209,46.23,550749.0
2021-11-19 11:10:00,51.03,51.04,51.01,51.03,246750.0,46.23,46.239,46.2118,46.23,246750.0
2021-11-19 11:15:00,51.04,51.06,51.03,51.05,334446.0,46.239,46.2571,46.23,46.2481,334446.0
2021-11-19 11:20:00,51.05,51.06,51.03,51.04,342488.0,46.2481,46.2571,46.23,46.239,342488.0
2021-11-19 11:25:00,51.05,51.08,51.03,51.08,247059.0,46.2481,46.2753,46.23,46.2753,247059.0
2021-11-19 11:30:00,51.08,51.09,51.05,51.06,313322.0,46.2753,46.2843,46.2481,46.2571,313322.0
2021-11-19 11:35:00,51.07,51.09,51.06,51.08,338211.0,46.2662,46.2843,46.2571,46.2753,338211.0
2021-11-19 11:40:00,51.08,51.1,51.06,51.09,161530.0,46.2753,46.2934,46.2571,46.2843,161530.0
2021-11-19 11:45:00,51.09,51.09,51.06,51.06,215393.0,46.2843,46.2843,46.2571,46.2571,215393.0
2021-11-19 11:50:00,51.07,51.08,51.06,51.06,159859.0,46.2662,46.2753,46.2571,46.2571,159859.0
2021-11-19 11:55:00,51.07,51.08,51.06,51.08,229207.0,46.2662,46.2753,46.2571,46.2753,229207.0
2021-11-19 12:00:00,51.07,51.1,51.07,51.08,225314.0,46.2662,46.2934,46.2662,46.2753,225314.0
2021-11-19 12:05:00,51.08,51.09,51.07,51.08,95932.0,46.2753,46.2843,46.2662,46.2753,95932.0
2021-11-19 12:10:00,51.08,51.1,51.08,51.1,78822.0,46.2753,46.2934,46.2753,46.2934,78822.0
2021-11-19 12:15:00,51.09,51.1,51.06,51.07,131084.0,46.2843,46.2934,46.2571,46.2662,131084.0
2021-11-19 12:20:00,51.08,51.08,51.06,51.07,114158.0,46.2753,46.2753,46.2571,46.2662,114158.0
2021-11-19 12:25:00,51.08,51.09,51.06,51.07,151114.0,46.2753,46.2843,46.2571,46.2662,151114.0
2021-11-19 12:30:00,51.08,51.09,51.07,51.09,144795.0,46.2753,46.2843,46.2662,46.2843,144795.0
2021-11-19 12:35:00,51.09,51.12,51.05,51.05,138207.0,46.2843,46.3115,46.2481,46.2481,138207.0
2021-11-19 12:40:00,51.05,51.05,50.98,51.0,263832.0,46.2481,46.2481,46.1847,46.2028,263832.0
2021-11-19 12:45:00,50.99,51.01,50.96,51.0,417650.0,46.1937,46.2118,46.1665,46.2028,417650.0
2021-11-19 12:50:00,50.99,51.03,50.99,51.03,112759.0,46.1937,46.23,46.1937,46.23,112759.0
2021-11-19 12:55:00,51.03,51.04,51.02,51.03,173359.0,46.23,46.239,46.2209,46.23,173359.0
2021-11-19 13:00:00,51.03,51.03,50.99,51.0,261049.0,46.23,46.23,46.1937,46.2028,261049.0
2021-11-19 13:05:00,51.0,51.03,51.0,51.02,109426.0,46.2028,46.23,46.2028,46.2209,109426.0
2021-11-19 13:10:00,51.03,51.04,51.0,51.02,189152.0,46.23,46.239,46.2028,46.2209,189152.0
2021-11-19 13:15:00,51.02,51.02,50.99,51.02,95317.0,46.2209,46.2209,46.1937,46.2209,95317.0
2021-11-19 13:20:00,51.02,51.03,51.0,51.02,54971.0,46.2209,46.23,46.2028,46.2209,54971.0
2021-11-19 13:25:00,51.02,51.03,50.97,50.98,348793.0,46.2209,46.23,46.1756,46.1847,348793.0
2021-11-19 13:30:00,50.97,51.0,50.96,50.97,473113.0,46.1756,46.2028,46.1665,46.1756,473113.0
2021-11-19 13:35:00,50.98,50.98,50.93,50.94,257451.0,46.1847,46.1847,46.1394,46.1484,257451.0
2021-11-19 13:40:00,50.95,50.96,50.92,50.96,133922.0,46.1575,46.1665,46.1303,46.1665,133922.0
2021-11-19 13:45:00,50.95,50.95,50.92,50.93,117657.0,46.1575,46.1575,46.1303,46.1394,117657.0
2021-11-19 13:50:00,50.93,50.96,50.93,50.95,55915.0,46.1394,46.1665,46.1394,46.1575,55915.0
2021-11-19 13:55:00,50.96,50.96,50.91,50.91,144064.0,46.1665,46.1665,46.1212,46.1212,144064.0
2021-11-19 14:00:00,50.92,50.94,50.92,50.93,78301.0,46.1303,46.1484,46.1303,46.1394,78301.0
2021-11-19 14:05:00,50.93,50.95,50.93,50.94,57761.0,46.1394,46.1575,46.1394,46.1484,57761.0
2021-11-19 14:10:00,50.94,50.95,50.93,50.95,145141.0,46.1484,46.1575,46.1394,46.1575,145141.0
2021-11-19 14:15:00,50.95,50.97,50.94,50.95,187544.0,46.1575,46.1756,46.1484,46.1575,187544.0
2021-11-19 14:20:00,50.95,50.97,50.95,50.97,181288.0,46.1575,46.1756,46.1575,46.1756,181288.0
2021-11-19 14:25:00,50.96,50.97,50.95,50.96,76320.0,46.1665,46.1756,46.1575,46.1665,76320.0
2021-11-19 14:30:00,50.96,50.97,50.92,50.95,165068.0,46.1665,46.1756,46.1303,46.1575,165068.0
2021-11-19 14:35:00,50.95,50.96,50.93,50.95,137374.0,46.1575,46.1665,46.1394,46.1575,137374.0
2021-11-19 14:40:00,50.95,50.97,50.94,50.97,98683.0,46.1575,46.1756,46.1484,46.1756,98683.0
2021-11-19 14:45:00,50.97,50.99,50.96,50.98,200419.0,46.1756,46.1937,46.1665,46.1847,200419.0
2021-11-19 14:50:00,50.98,51.0,50.97,51.0,203822.0,46.1847,46.2028,46.1756,46.2028,203822.0
2021-11-19 14:55:00,51.0,51.0,50.98,50.98,138167.0,46.2028,46.2028,46.1847,46.1847,138167.0
2021-11-19 15:00:00,50.98,50.99,50.95,50.96,163758.0,46.1847,46.1937,46.1575,46.1665,163758.0
2021-11-19 15:05:00,50.96,50.97,50.95,50.97,96176.0,46.1665,46.1756,46.1575,46.1756,96176.0
2021-11-19 15:10:00,50.96,50.97,50.92,50.93,60962.0,46.1665,46.1756,46.1303,46.1394,60962.0
2021-11-19 15:15:00,50.92,50.94,50.91,50.94,136388.0,46.1303,46.1484,46.1212,46.1484,136388.0
2021-11-19 15:20:00,50.94,50.94,50.91,50.93,268867.0,46.1484,46.1484,46.1212,46.1394,268867.0
2021-11-19 15:25:00,50.92,50.93,50.91,50.91,440212.0,46.1303,46.1394,46.1212,46.1212,440212.0
2021-11-19 15:30:00,50.91,50.93,50.91,50.93,320411.0,46.1212,46.1394,46.1212,46.1394,320411.0
2021-11-19 15:35:00,50.93,50.93,50.91,50.91,279653.0,46.1394,46.1394,46.1212,46.1212,279653.0
2021-11-19 15:40:00,50.91,50.92,50.9,50.9,311352.0,46.1212,46.1303,46.1122,46.1122,311352.0
2021-11-19 15:45:00,50.9,50.93,50.89,50.93,839103.0,46.1122,46.1394,46.1031,46.1394,839103.0
2021-11-19 15:50:00,50.93,50.94,50.9,50.91,901347.0,46.1394,46.1484,46.1122,46.1212,901347.0
2021-11-19 15:55:00,50.91,50.93,50.9,50.92,2468925.0,46.1212,46.1394,46.1122,46.1303,2468925.0
2021-11-22 09:30:00,50.84,50.89,50.81,50.87,1774956.0,46.0578,46.1031,46.0307,46.085,1774956.0
2021-11-22 09:35:00,50.87,50.91,50.86,50.9,1304763.0,46.085,46.1212,46.0759,46.1122,1304763.0
2021-11-22 09:40:00,50.91,50.92,50.86,50.92,391716.0,46.1212,46.1303,46.0759,46.1303,391716.0
2021-11-22 09:45:00,50.92,50.98,50.9,50.98,1117606.0,46.1303,46.1847,46.1122,46.1847,1117606.0
2021-11-22 09:50:00,50.98,50.99,50.93,50.93,568045.0,46.1847,46.1937,46.1394,46.1394,568045.0
2021-11-22 09:55:00,50.94,50.95,50.87,50.9,472897.0,46.1484,46.1575,46.085,46.1122,472897.0
2021-11-22 10:00:00,50.9,50.95,50.9,50.93,429374.0,46.1122,46.1575,46.1122,46.1394,429374.0
2021-11-22 10:05:00,50.94,50.95,50.89,50.9,568262.0,46.1484,46.1575,46.1031,46.1122,568262.0
2021-11-22 10:10:00,50.9,50.91,50.87,50.9,2110382.0,46.1122,46.1212,46.085,46.1122,2110382.0
2021-11-22 10:15:00,50.9,50.94,50.9,50.92,453427.0,46.1122,46.1484,46.1122,46.1303,453427.0
2021-11-22 10:20:00,50.93,50.94,50.89,50.93,291393.0,46.1394,46.1484,46.1031,46.1394,291393.0
2021-11-22 10:25:00,50.93,50.94,50.86,50.88,186273.0,46.1394,46.1484,46.0759,46.0941,186273.0
2021-11-22 10:30:00,50.88,50.91,50.87,50.9,310575.0,46.0941,46.1212,46.085,46.1122,310575.0
2021-11-22 10:35:00,50.9,50.91,50.86,50.87,310146.0,46.1122,46.1212,46.0759,46.085,310146.0
2021-11-22 10:40:00,50.87,50.89,50.86,50.88,196687.0,46.085,46.1031,46.0759,46.0941,196687.0
2021-11-22 10:45:00,50.88,50.91,50.86,50.88,296044.0,46.0941,46.1212,46.0759,46.0941,296044.0
2021-11-22 10:50:00,50.89,50.89,50.86,50.88,186351.0,46.1031,46.1031,46.0759,46.0941,186351.0
2021-11-22 10:55:00,50.87,50.9,50.84,50.86,128730.0,46.085,46.1122,46.0578,46.0759,128730.0
2021-11-22 11:00:00,50.86,50.88,50.83,50.84,188056.0,46.0759,46.0941,46.0488,46.0578,188056.0
2021-11-22 11:05:00,50.84,50.85,50.81,50.83,177138.0,46.0578,46.0669,46.0307,46.0488,177138.0
2021-11-22 11:10:00,50.83,50.85,50.81,50.83,262322.0,46.0488,46.0669,46.0307,46.0488,262322.0
2021-11-22 11:15:00,50.83,50.83,50.78,50.78,388619.0,46.0488,46.0488,46.0035,46.0035,388619.0
2021-11-22 11:20:00,50.78,50.81,50.77,50.8,699985.0,46.0035,46.0307,45.9944,46.0216,699985.0
2021-11-22 11:25:00,50.8,50.81,50.73,50.75,238020.0,46.0216,46.0307,45.9582,45.9763,238020.0
2021-11-22 11:30:00,50.75,50.76,50.72,50.73,238516.0,45.9763,45.9854,45.9491,45.9582,238516.0
2021-11-22 11:35:00,50.73,50.75,50.7,50.7,154833.0,45.9582,45.9763,45.931,45.931,154833.0
2021-11-22 11:40:00,50.7,50.71,50.64,50.65,205035.0,45.931,45.9401,45.8766,45.8857,205035.0
2021-11-22 11:45:00,50.65,50.66,50.61,50.62,327996.0,45.8857,45.8948,45.8495,45.8585,327996.0
2021-11-22 11:50:00,50.62,50.62,50.54,50.55,363607.0,45.8585,45.8585,45.786,45.7951,363607.0
2021-11-22 11:55:00,50.55,50.56,50.5,50.55,1613664.0,45.7951,45.8042,45.7498,45.7951,1613664.0
2021-11-22 12:00:00,50.55,50.59,50.51,50.57,356091.0,45.7951,45.8313,45.7589,45.8132,356091.0
2021-11-22 12:05:00,50.56,50.58,50.52,50.53,349595.0,45.8042,45.8223,45.7679,45.777,349595.0
2021-11-22 12:10:00,50.53,50.57,50.52,50.53,169451.0,45.777,45.8132,45.7679,45.777,169451.0
2021-11-22 12:15:00,50.53,50.56,50.52,50.55,236283.0,45.777,45.8042,45.7679,45.7951,236283.0
2021-11-22 12:20:00,50.55,50.55,50.52,50.54,277427.0,45.7951,45.7951,45.7679,45.786,277427.0
2021-11-22 12:25:00,50.54,50.6,50.54,50.6,287010.0,45.786,45.8404,45.786,45.8404,287010.0
2021-11-22 12:30:00,50.6,50.65,50.59,50.63,286001.0,45.8404,45.8857,45.8313,45.8676,286001.0
2021-11-22 12:35:00,50.63,50.67,50.62,50.65,455593.0,45.8676,45.9038,45.8585,45.8857,455593.0
2021-11-22 12:40:00,50.64,50.67,50.64,50.66,243334.0,45.8766,45.9038,45.8766,45.8948,243334.0
2021-11-22 12:45:00,50.66,50.68,50.65,50.66,293974.0,45.8948,45.9129,45.8857,45.8948,293974.0
2021-11-22 12:50:00,50.66,50.67,50.61,50.62,306050.0,45.8948,45.9038,45.8495,45.8585,306050.0
2021-11-22 12:55:00,50.62,50.65,50.61,50.63,199428.0,45.8585,45.8857,45.8495,45.8676,199428.0
2021-11-22 13:00:00,50.63,50.63,50.59,50.62,138078.0,45.8676,45.8676,45.8313,45.8585,138078.0
2021-11-22 13:05:00,50.62,50.64,50.61,50.62,117775.0,45.8585,45.8766,45.8495,45.8585,117775.0
2021-11-22 13:10:00,50.62,50.65,50.61,50.64,114130.0,45.8585,45.8857,45.8495,45.8766,114130.0
2021-11-22 13:15:00,50.64,50.66,50.64,50.66,236957.0,45.8766,45.8948,45.8766,45.8948,236957.0
2021-11-22 13:20:00,50.65,50.68,50.65,50.66,104507.0,45.8857,45.9129,45.8857,45.8948,104507.0
2021-11-22 13:25:00,50.66,50.67,50.64,50.66,69600.0,45.8948,45.9038,45.8766,45.8948,69600.0
2021-11-22 13:30:00,50.67,50.68,50.66,50.66,64943.0,45.9038,45.9129,45.8948,45.8948,64943.0
2021-11-22 13:35:00,50.66,50.68,50.65,50.66,142068.0,45.8948,45.9129,45.8857,45.8948,142068.0
2021-11-22 13:40:00,50.66,50.66,50.63,50.66,178369.0,45.8948,45.8948,45.8676,45.8948,178369.0
2021-11-22 13:45:00,50.65,50.66,50.63,50.64,62482.0,45.8857,45.8948,45.8676,45.8766,62482.0
2021-11-22 13:50:00,50.64,50.65,50.62,50.62,72408.0,45.8766,45.8857,45.8585,45.8585,72408.0
2021-11-22 13:55:00,50.63,50.64,50.61,50.62,145268.0,45.8676,45.8766,45.8495,45.8585,145268.0
2021-11-22 14:00:00,50.62,50.68,50.61,50.66,179527.0,45.8585,45.9129,45.8495,45.8948,179527.0
2021-11-22 14:05:00,50.66,50.68,50.66,50.66,94310.0,45.8948,45.9129,45.8948,45.8948,94310.0
2021-11-22 14:10:00,50.66,50.69,50.65,50.68,118332.0,45.8948,45.9219,45.8857,45.9129,118332.0
2021-11-22 14:15:00,50.68,50.69,50.66,50.68,155511.0,45.9129,45.9219,45.8948,45.9129,155511.0
2021-11-22 14:20:00,50.67,50.68,50.65,50.67,86799.0,45.9038,45.9129,45.8857,45.9038,86799.0
2021-11-22 14:25:00,50.67,50.67,50.64,50.66,127789.0,45.9038,45.9038,45.8766,45.8948,127789.0
2021-11-22 14:30:00,50.66,50.69,50.65,50.68,78787.0,45.8948,45.9219,45.8857,45.9129,78787.0
2021-11-22 14:35:00,50.68,50.7,50.67,50.69,137086.0,45.9129,45.931,45.9038,45.9219,137086.0
2021-11-22 14:40:00,50.69,50.71,50.68,50.7,148230.0,45.9219,45.9401,45.9129,45.931,148230.0
2021-11-22 14:45:00,50.7,50.73,50.69,50.71,161238.0,45.931,45.9582,45.9219,45.9401,161238.0
2021-11-22 14:50:00,50.71,50.72,50.7,50.71,170247.0,45.9401,45.9491,45.931,45.9401,170247.0
2021-11-22 14:55:00,50.72,50.72,50.69,50.71,118834.0,45.9491,45.9491,45.9219,45.9401,118834.0
2021-11-22 15:00:00,50.71,50.73,50.69,50.73,130732.0,45.9401,45.9582,45.9219,45.9582,130732.0
2021-11-22 15:05:00,50.73,50.75,50.72,50.75,445802.0,45.9582,45.9763,45.9491,45.9763,445802.0
2021-11-22 15:10:00,50.75,50.76,50.72,50.73,224095.0,45.9763,45.9854,45.9491,45.9582,224095.0
2021-11-22 15:15:00,50.73,50.73,50.7,50.71,84532.0,45.9582,45.9582,45.931,45.9401,84532.0
2021-11-22 15:20:00,50.7,50.73,50.7,50.72,773804.0,45.931,45.9582,45.931,45.9491,773804.0
2021-11-22 15:25:00,50.72,50.72,50.69,50.7,244825.0,45.9491,45.9491,45.9219,45.931,244825.0
2021-11-22 15:30:00,50.7,50.71,50.69,50.71,318185.0,45.931,45.9401,45.9219,45.9401,318185.0
2021-11-22 15:35:00,50.71,50.71,50.67,50.68,94802.0,45.9401,45.9401,45.9038,45.9129,94802.0
2021-11-22 15:40:00,50.68,50.69,50.66,50.66,247631.0,45.9129,45.9219,45.8948,45.8948,247631.0
2021-11-22 15:45:00,50.66,50.68,50.62,50.63,350362.0,45.8948,45.9129,45.8585,45.8676,350362.0
2021-11-22 15:50:00,50.62,50.63,50.55,50.55,735597.0,45.8585,45.8676,45.7951,45.7951,735597.0
2021-11-22 15:55:00,50.56,50.57,50.49,50.49,2226729.0,45.8042,45.8132,45.7408,45.7408,2226729.0
2021-11-23 09:30:00,50.52,50.57,50.44,50.53,1328339.0,45.7679,45.8132,45.6955,45.777,1328339.0
2021-11-23 09:35:00,50.53,50.55,50.46,50.52,1373432.0,45.777,45.7951,45.7136,45.7679,1373432.0
2021-11-23 09:40:00,50.52,50.63,50.52,50.61,1218651.0,45.7679,45.8676,45.7679,45.8495,1218651.0
2021-11-23 09:45:00,50.61,50.71,50.61,50.68,766355.0,45.8495,45.9401,45.8495,45.9129,766355.0
2021-11-23 09:50:00,50.69,50.71,50.66,50.68,623624.0,45.9219,45.9401,45.8948,45.9129,623624.0
2021-11-23 09:55:00,50.68,50.7,50.64,50.66,623513.0,45.9129,45.931,45.8766,45.8948,623513.0
2021-11-23 10:00:00,50.66,50.67,50.58,50.61,442535.0,45.8948,45.9038,45.8223,45.8495,442535.0
2021-11-23 10:05:00,50.6,50.63,50.52,50.55,662932.0,45.8404,45.8676,45.7679,45.7951,662932.0
2021-11-23 10:10:00,50.55,50.58,50.49,50.52,684802.0,45.7951,45.8223,45.7408,45.7679,684802.0
2021-11-23 10:15:00,50.53,50.56,50.5,50.55,906081.0,45.777,45.8042,45.7498,45.7951,906081.0
2021-11-23 10:20:00,50.55,50.56,50.51,50.51,275696.0,45.7951,45.8042,45.7589,45.7589,275696.0
2021-11-23 10:25:00,50.52,50.52,50.42,50.43,783499.0,45.7679,45.7679,45.6773,45.6864,783499.0
2021-11-23 10:30:00,50.43,50.48,50.4,50.41,293225.0,45.6864,45.7317,45.6592,45.6683,293225.0
2021-11-23 10:35:00,50.41,50.42,50.36,50.39,365099.0,45.6683,45.6773,45.623,45.6502,365099.0
2021-11-23 10:40:00,50.38,50.41,50.36,50.37,176330.0,45.6411,45.6683,45.623,45.632,176330.0
2021-11-23 10:45:00,50.37,50.45,50.36,50.39,512397.0,45.632,45.7045,45.623,45.6502,512397.0
2021-11-23 10:50:00,50.39,50.42,50.34,50.34,356381.0,45.6502,45.6773,45.6049,45.6049,356381.0
2021-11-23 10:55:00,50.35,50.36,50.29,50.29,470098.0,45.6139,45.623,45.5596,45.5596,470098.0
2021-11-23 11:00:00,50.3,50.31,50.24,50.28,387222.0,45.5686,45.5777,45.5143,45.5505,387222.0
2021-11-23 11:05:00,50.28,50.3,50.26,50.3,279976.0,45.5505,45.5686,45.5324,45.5686,279976.0
2021-11-23 11:10:00,50.29,50.37,50.29,50.36,259405.0,45.5596,45.632,45.5596,45.623,259405.0
2021-11-23 11:15:00,50.35,50.41,50.34,50.38,284252.0,45.6139,45.6683,45.6049,45.6411,284252.0
2021-11-23 11:20:00,50.37,50.38,50.35,50.36,151940.0,45.632,45.6411,45.6139,45.623,151940.0
2021-11-23 11:25:00,50.37,50.42,50.37,50.38,339766.0,45.632,45.6773,45.632,45.6411,339766.0
2021-11-23 11:30:00,50.38,50.43,50.36,50.38,321674.0,45.6411,45.6864,45.623,45.6411,321674.0
2021-11-23 11:35:00,50.38,50.41,50.33,50.39,185674.0,45.6411,45.6683,45.5958,45.6502,185674.0
2021-11-23 11:40:00,50.4,50.4,50.35,50.36,184942.0,45.6592,45.6592,45.6139,45.623,184942.0
2021-11-23 11:45:00,50.36,50.44,50.35,50.41,99868.0,45.623,45.6955,45.6139,45.6683,99868.0
2021-11-23 11:50:00,50.42,50.44,50.37,50.38,102375.0,45.6773,45.6955,45.632,45.6411,102375.0
2021-11-23 11:55:00,50.38,50.4,50.35,50.39,87043.0,45.6411,45.6592,45.6139,45.6502,87043.0
2021-11-23 12:00:00,50.39,50.42,50.34,50.35,143011.0,45.6502,45.6773,45.6049,45.6139,143011.0
2021-11-23 12:05:00,50.34,50.39,50.34,50.38,133931.0,45.6049,45.6502,45.6049,45.6411,133931.0
2021-11-23 12:10:00,50.38,50.43,50.36,50.36,216605.0,45.6411,45.6864,45.623,45.623,216605.0
2021-11-23 12:15:00,50.37,50.42,50.36,50.41,336607.0,45.632,45.6773,45.623,45.6683,336607.0
2021-11-23 12:20:00,50.41,50.46,50.4,50.46,99462.0,45.6683,45.7136,45.6592,45.7136,99462.0
2021-11-23 12:25:00,50.46,50.48,50.45,50.47,196197.0,45.7136,45.7317,45.7045,45.7226,196197.0
2021-11-23 12:30:00,50.47,50.5,50.46,50.47,209849.0,45.7226,45.7498,45.7136,45.7226,209849.0
2021-11-23 12:35:00,50.47,50.5,50.47,50.48,390733.0,45.7226,45.7498,45.7226,45.7317,390733.0
2021-11-23 12:40:00,50.48,50.49,50.44,50.45,480593.0,45.7317,45.7408,45.6955,45.7045,480593.0
2021-11-23 12:45:00,50.45,50.46,50.41,50.42,136350.0,45.7045,45.7136,45.6683,45.6773,136350.0
2021-11-23 12:50:00,50.41,50.44,50.4,50.4,109802.0,45.6683,45.6955,45.6592,45.6592,109802.0
2021-11-23 12:55:00,50.4,50.41,50.36,50.39,150799.0,45.6592,45.6683,45.623,45.6502,150799.0
2021-11-23 13:00:00,50.38,50.44,50.37,50.42,207129.0,45.6411,45.6955,45.632,45.6773,207129.0
2021-11-23 13:05:00,50.42,50.45,50.4,50.42,187468.0,45.6773,45.7045,45.6592,45.6773,187468.0
2021-11-23 13:10:00,50.41,50.42,50.38,50.41,81818.0,45.6683,45.6773,45.6411,45.6683,81818.0
2021-11-23 13:15:00,50.42,50.43,50.36,50.37,62823.0,45.6773,45.6864,45.623,45.632,62823.0
2021-11-23 13:20:00,50.37,50.39,50.36,50.38,129142.0,45.632,45.6502,45.623,45.6411,129142.0
2021-11-23 13:25:00,50.37,50.4,50.34,50.35,49406.0,45.632,45.6592,45.6049,45.6139,49406.0
2021-11-23 13:30:00,50.35,50.35,50.31,50.32,119485.0,45.6139,45.6139,45.5777,45.5867,119485.0
2021-11-23 13:35:00,50.31,50.34,50.3,50.33,163827.0,45.5777,45.6049,45.5686,45.5958,163827.0
2021-11-23 13:40:00,50.32,50.36,50.32,50.34,379368.0,45.5867,45.623,45.5867,45.6049,379368.0
2021-11-23 13:45:00,50.34,50.42,50.33,50.38,334516.0,45.6049,45.6773,45.5958,45.6411,334516.0
2021-11-23 13:50:00,50.38,50.46,50.38,50.45,491930.0,45.6411,45.7136,45.6411,45.7045,491930.0
2021-11-23 13:55:00,50.46,50.46,50.39,50.4,489531.0,45.7136,45.7136,45.6502,45.6592,489531.0
2021-11-23 14:00:00,50.4,50.43,50.37,50.37,693965.0,45.6592,45.6864,45.632,45.632,693965.0
2021-11-23 14:05:00,50.37,50.4,50.36,50.39,75980.0,45.632,45.6592,45.623,45.6502,75980.0
2021-11-23 14:10:00,50.38,50.38,50.35,50.36,307382.0,45.6411,45.6411,45.6139,45.623,307382.0
2021-11-23 14:15:00,50.36,50.36,50.31,50.31,253374.0,45.623,45.623,45.5777,45.5777,253374.0
2021-11-23 14:20:00,50.32,50.37,50.31,50.36,325532.0,45.5867,45.632,45.5777,45.623,325532.0
2021-11-23 14:25:00,50.36,50.38,50.35,50.36,167540.0,45.623,45.6411,45.6139,45.623,167540.0
2021-11-23 14:30:00,50.35,50.37,50.31,50.33,339844.0,45.6139,45.632,45.5777,45.5958,339844.0
2021-11-23 14:35:00,50.33,50.38,50.33,50.37,136830.0,45.5958,45.6411,45.5958,45.632,136830.0
2021-11-23 14:40:00,50.37,50.39,50.35,50.37,160486.0,45.632,45.6502,45.6139,45.632,160486.0
2021-11-23 14:45:00,50.37,50.42,50.36,50.42,473754.0,45.632,45.6773,45.623,45.6773,473754.0
2021-11-23 14:50:00,50.41,50.45,50.38,50.43,526904.0,45.6683,45.7045,45.6411,45.6864,526904.0
2021-11-23 14:55:00,50.42,50.43,50.39,50.4,401769.0,45.6773,45.6864,45.6502,45.6592,401769.0
2021-11-23 15:00:00,50.41,50.42,50.38,50.39,340403.0,45.6683,45.6773,45.6411,45.6502,340403.0
2021-11-23 15:05:00,50.39,50.43,50.39,50.43,787277.0,45.6502,45.6864,45.6502,45.6864,787277.0
2021-11-23 15:10:00,50.43,50.43,50.4,50.42,533913.0,45.6864,45.6864,45.6592,45.6773,533913.0
2021-11-23 15:15:00,50.42,50.44,50.39,50.39,454727.0,45.6773,45.6955,45.6502,45.6502,454727.0
2021-11-23 15:20:00,50.4,50.41,50.38,50.4,425178.0,45.6592,45.6683,45.6411,45.6592,425178.0
2021-11-23 15:25:00,50.41,50.43,50.39,50.4,278934.0,45.6683,45.6864,45.6502,45.6592,278934.0
2021-11-23 15:30:00,50.4,50.45,50.39,50.44,573584.0,45.6592,45.7045,45.6502,45.6955,573584.0
2021-11-23 15:35:00,50.45,50.49,50.42,50.48,635892.0,45.7045,45.7408,45.6773,45.7317,635892.0
2021-11-23 15:40:00,50.49,50.5,50.48,50.48,424521.0,45.7408,45.7498,45.7317,45.7317,424521.0
2021-11-23 15:45:00,50.48,50.49,50.44,50.46,646638.0,45.7317,45.7408,45.6955,45.7136,646638.0
2021-11-23 15:50:00,50.46,50.52,50.46,50.49,1650806.0,45.7136,45.7679,45.7136,45.7408,1650806.0
2021-11-23 15:55:00,50.49,50.5,50.45,50.45,2195356.0,45.7408,45.7498,45.7045,45.7045,2195356.0
2021-11-24 09:30:00,50.14,50.17,50.03,50.07,3543637.0,45.4237,45.4509,45.324,45.3603,3543637.0
2021-11-24 09:35:00,50.07,50.15,50.07,50.09,1115173.0,45.3603,45.4327,45.3603,45.3784,1115173.0
2021-11-24 09:40:00,50.09,50.14,50.07,50.1,1069247.0,45.3784,45.4237,45.3603,45.3874,1069247.0
2021-11-24 09:45:00,50.09,50.14,50.02,50.09,2300610.0,45.3784,45.4237,45.315,45.3784,2300610.0
2021-11-24 09:50:00,50.08,50.15,50.08,50.13,401928.0,45.3693,45.4327,45.3693,45.4146,401928.0
2021-11-24 09:55:00,50.13,50.19,50.11,50.18,311756.0,45.4146,45.469,45.3965,45.4599,311756.0
2021-11-24 10:00:00,50.17,50.25,50.14,50.21,484509.0,45.4509,45.5233,45.4237,45.4871,484509.0
2021-11-24 10:05:00,50.22,50.23,50.12,50.13,224516.0,45.4961,45.5052,45.4056,45.4146,224516.0
2021-11-24 10:10:00,50.13,50.17,50.11,50.17,219632.0,45.4146,45.4509,45.3965,45.4509,219632.0
2021-11-24 10:15:00,50.17,50.2,50.15,50.19,172402.0,45.4509,45.478,45.4327,45.469,172402.0
2021-11-24 10:20:00,50.18,50.25,50.16,50.21,277032.0,45.4599,45.5233,45.4418,45.4871,277032.0
2021-11-24 10:25:00,50.21,50.26,50.2,50.23,411636.0,45.4871,45.5324,45.478,45.5052,411636.0
2021-11-24 10:30:00,50.23,50.27,50.21,50.25,385139.0,45.5052,45.5414,45.4871,45.5233,385139.0
2021-11-24 10:35:00,50.26,50.32,50.23,50.32,494803.0,45.5324,45.5867,45.5052,45.5867,494803.0
2021-11-24 10:40:00,50.32,50.32,50.25,50.26,483200.0,45.5867,45.5867,45.5233,45.5324,483200.0
2021-11-24 10:45:00,50.26,50.28,50.23,50.27,360156.0,45.5324,45.5505,45.5052,45.5414,360156.0
2021-11-24 10:50:00,50.27,50.32,50.27,50.29,242897.0,45.5414,45.5867,45.5414,45.5596,242897.0
2021-11-24 10:55:00,50.28,50.3,50.25,50.27,135666.0,45.5505,45.5686,45.5233,45.5414,135666.0
2021-11-24 11:00:00,50.26,50.27,50.22,50.25,267915.0,45.5324,45.5414,45.4961,45.5233,267915.0
2021-11-24 11:05:00,50.25,50.29,50.24,50.27,167374.0,45.5233,45.5596,45.5143,45.5414,167374.0
2021-11-24 11:10:00,50.28,50.32,50.27,50.31,158462.0,45.5505,45.5867,45.5414,45.5777,158462.0
2021-11-24 11:15:00,50.31,50.36,50.3,50.36,215001.0,45.5777,45.623,45.5686,45.623,215001.0
2021-11-24 11:20:00,50.35,50.37,50.34,50.37,292138.0,45.6139,45.632,45.6049,45.632,292138.0
2021-11-24 11:25:00,50.36,50.38,50.33,50.35,388396.0,45.623,45.6411,45.5958,45.6139,388396.0
2021-11-24 11:30:00,50.35,50.38,50.32,50.33,361116.0,45.6139,45.6411,45.5867,45.5958,361116.0
2021-11-24 11:35:00,50.33,50.35,50.28,50.3,337838.0,45.5958,45.6139,45.5505,45.5686,337838.0
2021-11-24 11:40:00,50.29,50.32,50.28,50.31,328344.0,45.5596,45.5867,45.5505,45.5777,328344.0
2021-11-24 11:45:00,50.31,50.36,50.31,50.36,125797.0,45.5777,45.623,45.5777,45.623,125797.0
2021-11-24 11:50:00,50.36,50.36,50.32,50.32,273753.0,45.623,45.623,45.5867,45.5867,273753.0
2021-11-24 11:55:00,50.33,50.33,50.29,50.31,120302.0,45.5958,45.5958,45.5596,45.5777,120302.0
2021-11-24 12:00:00,50.3,50.32,50.29,50.32,214416.0,45.5686,45.5867,45.5596,45.5867,214416.0
2021-11-24 12:05:00,50.32,50.32,50.28,50.29,152380.0,45.5867,45.5867,45.5505,45.5596,152380.0
2021-11-24 12:10:00,50.29,50.33,50.29,50.3,143746.0,45.5596,45.5958,45.5596,45.5686,143746.0
2021-11-24 12:15:00,50.31,50.31,50.26,50.27,180506.0,45.5777,45.5777,45.5324,45.5414,180506.0
2021-11-24 12:20:00,50.27,50.27,50.23,50.24,95878.0,45.5414,45.5414,45.5052,45.5143,95878.0
2021-11-24 12:25:00,50.24,50.26,50.23,50.25,143326.0,45.5143,45.5324,45.5052,45.5233,143326.0
2021-11-24 12:30:00,50.25,50.27,50.24,50.24,101365.0,45.5233,45.5414,45.5143,45.5143,101365.0
2021-11-24 12:35:00,50.25,50.28,50.24,50.27,214545.0,45.5233,45.5505,45.5143,45.5414,214545.0
2021-11-24 12:40:00,50.27,50.27,50.24,50.26,66799.0,45.5414,45.5414,45.5143,45.5324,66799.0
2021-11-24 12:45:00,50.26,50.29,50.26,50.28,118953.0,45.5324,45.5596,45.5324,45.5505,118953.0
2021-11-24 12:50:00,50.29,50.3,50.28,50.3,150106.0,45.5596,45.5686,45.5505,45.5686,150106.0
2021-11-24 12:55:00,50.3,50.31,50.29,50.3,83536.0,45.5686,45.5777,45.5596,45.5686,83536.0
2021-11-24 13:00:00,50.3,50.32,50.29,50.3,211690.0,45.5686,45.5867,45.5596,45.5686,211690.0
2021-11-24 13:05:00,50.3,50.33,50.29,50.33,154653.0,45.5686,45.5958,45.5596,45.5958,154653.0
2021-11-24 13:10:00,50.33,50.34,50.31,50.34,85655.0,45.5958,45.6049,45.5777,45.6049,85655.0
2021-11-24 13:15:00,50.34,50.35,50.32,50.33,131335.0,45.6049,45.6139,45.5867,45.5958,131335.0
2021-11-24 13:20:00,50.32,50.34,50.32,50.34,345166.0,45.5867,45.6049,45.5867,45.6049,345166.0
2021-11-24 13:25:00,50.33,50.34,50.3,50.3,161256.0,45.5958,45.6049,45.5686,45.5686,161256.0
2021-11-24 13:30:00,50.3,50.32,50.29,50.3,158813.0,45.5686,45.5867,45.5596,45.5686,158813.0
2021-11-24 13:35:00,50.3,50.31,50.27,50.29,156672.0,45.5686,45.5777,45.5414,45.5596,156672.0
2021-11-24 13:40:00,50.29,50.31,50.28,50.3,54304.0,45.5596,45.5777,45.5505,45.5686,54304.0
2021-11-24 13:45:00,50.29,50.31,50.28,50.3,112731.0,45.5596,45.5777,45.5505,45.5686,112731.0
2021-11-24 13:50:00,50.3,50.3,50.28,50.29,95090.0,45.5686,45.5686,45.5505,45.5596,95090.0
2021-11-24 13:55:00,50.29,50.29,50.26,50.28,128821.0,45.5596,45.5596,45.5324,45.5505,128821.0
2021-11-24 14:00:00,50.28,50.32,50.25,50.27,380961.0,45.5505,45.5867,45.5233,45.5414,380961.0
2021-11-24 14:05:00,50.28,50.3,50.23,50.23,304457.0,45.5505,45.5686,45.5052,45.5052,304457.0
2021-11-24 14:10:00,50.23,50.24,50.19,50.24,198841.0,45.5052,45.5143,45.469,45.5143,198841.0
2021-11-24 14:15:00,50.24,50.28,50.23,50.28,135098.0,45.5143,45.5505,45.5052,45.5505,135098.0
2021-11-24 14:20:00,50.28,50.29,50.26,50.27,60552.0,45.5505,45.5596,45.5324,45.5414,60552.0
2021-11-24 14:25:00,50.28,50.28,50.24,50.26,44387.0,45.5505,45.5505,45.5143,45.5324,44387.0
2021-11-24 14:30:00,50.26,50.31,50.25,50.28,131624.0,45.5324,45.5777,45.5233,45.5505,131624.0
2021-11-24 14:35:00,50.28,50.29,50.27,50.28,68865.0,45.5505,45.5596,45.5414,45.5505,68865.0
2021-11-24 14:40:00,50.28,50.33,50.27,50.32,360789.0,45.5505,45.5958,45.5414,45.5867,360789.0
2021-11-24 14:45:00,50.32,50.34,50.3,50.31,237260.0,45.5867,45.6049,45.5686,45.5777,237260.0
2021-11-24 14:50:00,50.31,50.34,50.3,50.33,320061.0,45.5777,45.6049,45.5686,45.5958,320061.0
2021-11-24 14:55:00,50.33,50.35,50.32,50.32,542579.0,45.5958,45.6139,45.5867,45.5867,542579.0
2021-11-24 15:00:00,50.32,50.34,50.3,50.33,178582.0,45.5867,45.6049,45.5686,45.5958,178582.0
2021-11-24 15:05:00,50.33,50.36,50.31,50.35,180326.0,45.5958,45.623,45.5777,45.6139,180326.0
2021-11-24 15:10:00,50.35,50.37,50.34,50.37,112523.0,45.6139,45.632,45.6049,45.632,112523.0
2021-11-24 15:15:00,50.37,50.39,50.35,50.37,169030.0,45.632,45.6502,45.6139,45.632,169030.0
2021-11-24 15:20:00,50.37,50.39,50.36,50.37,142121.0,45.632,45.6502,45.623,45.632,142121.0
2021-11-24 15:25:00,50.37,50.39,50.36,50.38,168208.0,45.632,45.6502,45.623,45.6411,168208.0
2021-11-24 15:30:00,50.38,50.39,50.35,50.37,994232.0,45.6411,45.6502,45.6139,45.632,994232.0
2021-11-24 15:35:00,50.37,50.4,50.37,50.39,240971.0,45.632,45.6592,45.632,45.6502,240971.0
2021-11-24 15:40:00,50.39,50.4,50.37,50.38,320920.0,45.6502,45.6592,45.632,45.6411,320920.0
2021-11-24 15:45:00,50.38,50.39,50.35,50.37,515822.0,45.6411,45.6502,45.6139,45.632,515822.0
2021-11-24 15:50:00,50.37,50.38,50.36,50.38,516249.0,45.632,45.6411,45.623,45.6411,516249.0
2021-11-24 15:55:00,50.38,50.39,50.37,50.39,1996697.0,45.6411,45.6502,45.632,45.6502,1996697.0
2021-11-26 09:30:00,49.07,49.11,48.99,49.02,1205495.0,44.4543,44.4906,44.3818,44.409,1205495.0
2021-11-26 09:35:00,49.02,49.09,49.0,49.05,1337543.0,44.409,44.4724,44.3909,44.4362,1337543.0
2021-11-26 09:40:00,49.05,49.06,48.87,48.9,1102593.0,44.4362,44.4453,44.2731,44.3003,1102593.0
2021-11-26 09:45:00,48.9,48.92,48.81,48.83,769290.0,44.3003,44.3184,44.2188,44.2369,769290.0
2021-11-26 09:50:00,48.83,48.89,48.8,48.82,1253796.0,44.2369,44.2913,44.2097,44.2278,1253796.0
2021-11-26 09:55:00,48.82,48.88,48.77,48.87,660484.0,44.2278,44.2822,44.1825,44.2731,660484.0
2021-11-26 10:00:00,48.87,48.87,48.77,48.77,686283.0,44.2731,44.2731,44.1825,44.1825,686283.0
2021-11-26 10:05:00,48.77,48.82,48.77,48.78,700306.0,44.1825,44.2278,44.1825,44.1916,700306.0
2021-11-26 10:10:00,48.79,48.8,48.73,48.75,756719.0,44.2007,44.2097,44.1463,44.1644,756719.0
2021-11-26 10:15:00,48.75,48.76,48.69,48.73,1064021.0,44.1644,44.1735,44.1101,44.1463,1064021.0
2021-11-26 10:20:00,48.73,48.79,48.72,48.75,779895.0,44.1463,44.2007,44.1372,44.1644,779895.0
2021-11-26 10:25:00,48.75,48.79,48.72,48.78,557736.0,44.1644,44.2007,44.1372,44.1916,557736.0
2021-11-26 10:30:00,48.78,48.79,48.7,48.74,1074558.0,44.1916,44.2007,44.1191,44.1554,1074558.0
2021-11-26 10:35:00,48.74,48.78,48.73,48.76,758212.0,44.1554,44.1916,44.1463,44.1735,758212.0
2021-11-26 10:40:00,48.76,48.78,48.71,48.71,729973.0,44.1735,44.1916,44.1282,44.1282,729973.0
2021-11-26 10:45:00,48.71,48.74,48.67,48.72,785271.0,44.1282,44.1554,44.0919,44.1372,785271.0
2021-11-26 10:50:00,48.72,48.75,48.67,48.68,488493.0,44.1372,44.1644,44.0919,44.101,488493.0
2021-11-26 10:55:00,48.69,48.69,48.63,48.65,384692.0,44.1101,44.1101,44.0557,44.0738,384692.0
2021-11-26 11:00:00,48.64,48.65,48.6,48.64,664017.0,44.0648,44.0738,44.0285,44.0648,664017.0
2021-11-26 11:05:00,48.64,48.68,48.64,48.67,811644.0,44.0648,44.101,44.0648,44.0919,811644.0
2021-11-26 11:10:00,48.68,48.68,48.59,48.59,532315.0,44.101,44.101,44.0195,44.0195,532315.0
2021-11-26 11:15:00,48.59,48.61,48.55,48.57,889288.0,44.0195,44.0376,43.9832,44.0014,889288.0
2021-11-26 11:20:00,48.57,48.58,48.52,48.53,908420.0,44.0014,44.0104,43.9561,43.9651,908420.0
2021-11-26 11:25:00,48.53,48.55,48.52,48.54,1087781.0,43.9651,43.9832,43.9561,43.9742,1087781.0
2021-11-26 11:30:00,48.54,48.57,48.52,48.54,1289815.0,43.9742,44.0014,43.9561,43.9742,1289815.0
2021-11-26 11:35:00,48.53,48.58,48.51,48.57,1011789.0,43.9651,44.0104,43.947,44.0014,1011789.0
2021-11-26 11:40:00,48.57,48.58,48.51,48.57,1101010.0,44.0014,44.0104,43.947,44.0014,1101010.0
2021-11-26 11:45:00,48.57,48.61,48.56,48.58,1648266.0,44.0014,44.0376,43.9923,44.0104,1648266.0
2021-11-26 11:50:00,48.59,48.6,48.52,48.52,1424906.0,44.0195,44.0285,43.9561,43.9561,1424906.0
2021-11-26 11:55:00,48.53,48.58,48.52,48.57,1005950.0,43.9651,44.0104,43.9561,44.0014,1005950.0
2021-11-26 12:00:00,48.57,48.62,48.57,48.62,989491.0,44.0014,44.0466,44.0014,44.0466,989491.0
2021-11-26 12:05:00,48.62,48.71,48.61,48.69,903424.0,44.0466,44.1282,44.0376,44.1101,903424.0
2021-11-26 12:10:00,48.69,48.73,48.68,48.71,1162456.0,44.1101,44.1463,44.101,44.1282,1162456.0
2021-11-26 12:15:00,48.71,48.75,48.7,48.71,721104.0,44.1282,44.1644,44.1191,44.1282,721104.0
2021-11-26 12:20:00,48.72,48.78,48.71,48.77,677199.0,44.1372,44.1916,44.1282,44.1825,677199.0
2021-11-26 12:25:00,48.77,48.82,48.76,48.81,669746.0,44.1825,44.2278,44.1735,44.2188,669746.0
2021-11-26 12:30:00,48.82,48.86,48.8,48.86,1064135.0,44.2278,44.2641,44.2097,44.2641,1064135.0
2021-11-26 12:35:00,48.86,48.92,48.85,48.9,1671412.0,44.2641,44.3184,44.255,44.3003,1671412.0
2021-11-26 12:40:00,48.91,48.93,48.85,48.86,1507575.0,44.3094,44.3275,44.255,44.2641,1507575.0
2021-11-26 12:45:00,48.86,48.87,48.76,48.77,1211660.0,44.2641,44.2731,44.1735,44.1825,1211660.0
2021-11-26 12:50:00,48.77,48.77,48.72,48.73,2769998.0,44.1825,44.1825,44.1372,44.1463,2769998.0
2021-11-26 12:55:00,48.73,48.86,48.73,48.76,5036119.0,44.1463,44.2641,44.1463,44.1735,5036119.0
2021-11-29 09:30:00,49.21,49.22,49.0,49.0,2175994.0,44.5812,44.5902,44.3909,44.3909,2175994.0
2021-11-29 09:35:00,49.0,49.03,48.95,48.96,1292506.0,44.3909,44.4181,44.3456,44.3547,1292506.0
2021-11-29 09:40:00,48.96,48.97,48.91,48.93,866679.0,44.3547,44.3637,44.3094,44.3275,866679.0
2021-11-29 09:45:00,48.93,48.93,48.85,48.86,735346.0,44.3275,44.3275,44.255,44.2641,735346.0
2021-11-29 09:50:00,48.85,48.94,48.85,48.92,539137.0,44.255,44.3365,44.255,44.3184,539137.0
2021-11-29 09:55:00,48.92,48.99,48.9,48.94,804756.0,44.3184,44.3818,44.3003,44.3365,804756.0
2021-11-29 10:00:00,48.95,48.97,48.91,48.91,487263.0,44.3456,44.3637,44.3094,44.3094,487263.0
2021-11-29 10:05:00,48.91,48.96,48.89,48.95,305541.0,44.3094,44.3547,44.2913,44.3456,305541.0
2021-11-29 10:10:00,48.94,48.97,48.88,48.89,349683.0,44.3365,44.3637,44.2822,44.2913,349683.0
2021-11-29 10:15:00,48.89,48.93,48.87,48.91,532899.0,44.2913,44.3275,44.2731,44.3094,532899.0
2021-11-29 10:20:00,48.91,48.94,48.88,48.9,557094.0,44.3094,44.3365,44.2822,44.3003,557094.0
2021-11-29 10:25:00,48.9,48.91,48.83,48.83,642279.0,44.3003,44.3094,44.2369,44.2369,642279.0
2021-11-29 10:30:00,48.84,48.85,48.77,48.81,211758.0,44.246,44.255,44.1825,44.2188,211758.0
2021-11-29 10:35:00,48.82,48.85,48.75,48.78,416850.0,44.2278,44.255,44.1644,44.1916,416850.0
2021-11-29 10:40:00,48.79,48.8,48.72,48.75,2214178.0,44.2007,44.2097,44.1372,44.1644,2214178.0
2021-11-29 10:45:00,48.76,48.82,48.74,48.76,584538.0,44.1735,44.2278,44.1554,44.1735,584538.0
2021-11-29 10:50:00,48.77,48.79,48.74,48.75,801433.0,44.1825,44.2007,44.1554,44.1644,801433.0
2021-11-29 10:55:00,48.75,48.82,48.74,48.82,458621.0,44.1644,44.2278,44.1554,44.2278,458621.0
2021-11-29 11:00:00,48.82,48.84,48.8,48.8,489151.0,44.2278,44.246,44.2097,44.2097,489151.0
2021-11-29 11:05:00,48.81,48.86,48.8,48.85,232066.0,44.2188,44.2641,44.2097,44.255,232066.0
2021-11-29 11:10:00,48.84,48.87,48.83,48.83,586908.0,44.246,44.2731,44.2369,44.2369,586908.0
2021-11-29 11:15:00,48.84,48.86,48.82,48.83,869527.0,44.246,44.2641,44.2278,44.2369,869527.0
2021-11-29 11:20:00,48.84,48.86,48.82,48.85,296068.0,44.246,44.2641,44.2278,44.255,296068.0
2021-11-29 11:25:00,48.85,48.88,48.82,48.83,407545.0,44.255,44.2822,44.2278,44.2369,407545.0
2021-11-29 11:30:00,48.83,48.87,48.79,48.82,1157107.0,44.2369,44.2731,44.2007,44.2278,1157107.0
2021-11-29 11:35:00,48.82,48.85,48.81,48.85,1077580.0,44.2278,44.255,44.2188,44.255,1077580.0
2021-11-29 11:40:00,48.84,48.86,48.82,48.84,408708.0,44.246,44.2641,44.2278,44.246,408708.0
2021-11-29 11:45:00,48.84,48.87,48.83,48.85,339782.0,44.246,44.2731,44.2369,44.255,339782.0
2021-11-29 11:50:00,48.85,48.88,48.84,48.88,931773.0,44.255,44.2822,44.246,44.2822,931773.0
2021-11-29 11:55:00,48.88,48.9,48.87,48.88,378217.0,44.2822,44.3003,44.2731,44.2822,378217.0
2021-11-29 12:00:00,48.88,48.93,48.87,48.93,301009.0,44.2822,44.3275,44.2731,44.3275,301009.0
2021-11-29 12:05:00,48.93,48.97,48.92,48.96,338671.0,44.3275,44.3637,44.3184,44.3547,338671.0
2021-11-29 12:10:00,48.96,48.98,48.94,48.97,380396.0,44.3547,44.3728,44.3365,44.3637,380396.0
2021-11-29 12:15:00,48.98,48.98,48.93,48.96,185603.0,44.3728,44.3728,44.3275,44.3547,185603.0
2021-11-29 12:20:00,48.97,48.99,48.95,48.98,202668.0,44.3637,44.3818,44.3456,44.3728,202668.0
2021-11-29 12:25:00,48.98,48.99,48.96,48.97,314231.0,44.3728,44.3818,44.3547,44.3637,314231.0
2021-11-29 12:30:00,48.98,49.0,48.97,49.0,318904.0,44.3728,44.3909,44.3637,44.3909,318904.0
2021-11-29 12:35:00,49.0,49.0,48.97,48.98,535233.0,44.3909,44.3909,44.3637,44.3728,535233.0
2021-11-29 12:40:00,48.98,48.99,48.94,48.95,910331.0,44.3728,44.3818,44.3365,44.3456,910331.0
2021-11-29 12:45:00,48.95,48.98,48.94,48.97,283128.0,44.3456,44.3728,44.3365,44.3637,283128.0
2021-11-29 12:50:00,48.97,48.97,48.95,48.97,236960.0,44.3637,44.3637,44.3456,44.3637,236960.0
2021-11-29 12:55:00,48.97,49.01,48.96,49.01,326540.0,44.3637,44.4,44.3547,44.4,326540.0
2021-11-29 13:00:00,49.01,49.02,49.0,49.01,195501.0,44.4,44.409,44.3909,44.4,195501.0
2021-11-29 13:05:00,49.01,49.03,49.01,49.03,229924.0,44.4,44.4181,44.4,44.4181,229924.0
2021-11-29 13:10:00,49.03,49.04,49.0,49.0,788437.0,44.4181,44.4271,44.3909,44.3909,788437.0
2021-11-29 13:15:00,49.01,49.01,48.97,48.98,352386.0,44.4,44.4,44.3637,44.3728,352386.0
2021-11-29 13:20:00,48.97,48.99,48.95,48.97,154530.0,44.3637,44.3818,44.3456,44.3637,154530.0
2021-11-29 13:25:00,48.97,48.98,48.95,48.98,111649.0,44.3637,44.3728,44.3456,44.3728,111649.0
2021-11-29 13:30:00,48.98,49.0,48.97,48.99,108882.0,44.3728,44.3909,44.3637,44.3818,108882.0
2021-11-29 13:35:00,48.99,48.99,48.95,48.96,199223.0,44.3818,44.3818,44.3456,44.3547,199223.0
2021-11-29 13:40:00,48.96,48.99,48.95,48.98,300432.0,44.3547,44.3818,44.3456,44.3728,300432.0
2021-11-29 13:45:00,48.97,49.0,48.97,48.99,231478.0,44.3637,44.3909,44.3637,44.3818,231478.0
2021-11-29 13:50:00,48.99,49.0,48.98,48.99,102471.0,44.3818,44.3909,44.3728,44.3818,102471.0
2021-11-29 13:55:00,48.99,49.01,48.99,49.01,114221.0,44.3818,44.4,44.3818,44.4,114221.0
2021-11-29 14:00:00,49.01,49.01,48.98,49.0,324119.0,44.4,44.4,44.3728,44.3909,324119.0
2021-11-29 14:05:00,48.99,49.0,48.97,48.98,396644.0,44.3818,44.3909,44.3637,44.3728,396644.0
2021-11-29 14:10:00,48.98,48.99,48.97,48.98,102989.0,44.3728,44.3818,44.3637,44.3728,102989.0
2021-11-29 14:15:00,48.99,48.99,48.96,48.98,129620.0,44.3818,44.3818,44.3547,44.3728,129620.0
2021-11-29 14:20:00,48.98,48.99,48.96,48.96,251383.0,44.3728,44.3818,44.3547,44.3547,251383.0
2021-11-29 14:25:00,48.97,48.98,48.96,48.97,239184.0,44.3637,44.3728,44.3547,44.3637,239184.0
2021-11-29 14:30:00,48.97,48.97,48.94,48.97,248082.0,44.3637,44.3637,44.3365,44.3637,248082.0
2021-11-29 14:35:00,48.96,48.97,48.93,48.95,346538.0,44.3547,44.3637,44.3275,44.3456,346538.0
2021-11-29 14:40:00,48.95,48.97,48.94,48.97,308167.0,44.3456,44.3637,44.3365,44.3637,308167.0
2021-11-29 14:45:00,48.97,48.98,48.95,48.97,265927.0,44.3637,44.3728,44.3456,44.3637,265927.0
2021-11-29 14:50:00,48.97,49.0,48.96,48.97,311611.0,44.3637,44.3909,44.3547,44.3637,311611.0
2021-11-29 14:55:00,48.97,48.98,48.96,48.98,293214.0,44.3637,44.3728,44.3547,44.3728,293214.0
2021-11-29 15:00:00,48.97,48.99,48.97,48.98,252415.0,44.3637,44.3818,44.3637,44.3728,252415.0
2021-11-29 15:05:00,48.98,49.01,48.96,49.01,239693.0,44.3728,44.4,44.3547,44.4,239693.0
2021-11-29 15:10:00,49.01,49.03,49.0,49.03,276510.0,44.4,44.4181,44.3909,44.4181,276510.0
2021-11-29 15:15:00,49.03,49.05,49.01,49.02,309622.0,44.4181,44.4362,44.4,44.409,309622.0
2021-11-29 15:20:00,49.02,49.03,49.0,49.01,167321.0,44.409,44.4181,44.3909,44.4,167321.0
2021-11-29 15:25:00,49.01,49.02,49.0,49.0,309373.0,44.4,44.409,44.3909,44.3909,309373.0
2021-11-29 15:30:00,49.0,49.02,48.99,49.01,435021.0,44.3909,44.409,44.3818,44.4,435021.0
2021-11-29 15:35:00,49.01,49.02,48.99,48.99,232141.0,44.4,44.409,44.3818,44.3818,232141.0
2021-11-29 15:40:00,49.0,49.0,48.97,48.98,254863.0,44.3909,44.3909,44.3637,44.3728,254863.0
2021-11-29 15:45:00,48.98,48.99,48.96,48.98,447548.0,44.3728,44.3818,44.3547,44.3728,447548.0
2021-11-29 15:50:00,48.98,48.98,48.95,48.96,895136.0,44.3728,44.3728,44.3456,44.3547,895136.0
2021-11-29 15:55:00,48.96,48.96,48.89,48.9,1912207.0,44.3547,44.3547,44.2913,44.3003,1912207.0
2021-11-30 09:30:00,48.89,49.01,48.88,48.96,4239102.0,44.2913,44.4,44.2822,44.3547,4239102.0
2021-11-30 09:35:00,48.97,48.98,48.91,48.96,1218532.0,44.3637,44.3728,44.3094,44.3547,1218532.0
2021-11-30 09:40:00,48.96,49.04,48.96,49.03,760664.0,44.3547,44.4271,44.3547,44.4181,760664.0
2021-11-30 09:45:00,49.03,49.09,49.02,49.05,833689.0,44.4181,44.4724,44.409,44.4362,833689.0
2021-11-30 09:50:00,49.05,49.09,49.03,49.06,828088.0,44.4362,44.4724,44.4181,44.4453,828088.0
2021-11-30 09:55:00,49.05,49.12,49.04,49.07,878551.0,44.4362,44.4996,44.4271,44.4543,878551.0
2021-11-30 10:00:00,49.07,49.1,49.04,49.04,380799.0,44.4543,44.4815,44.4271,44.4271,380799.0
2021-11-30 10:05:00,49.04,49.13,49.0,49.11,1017265.0,44.4271,44.5087,44.3909,44.4906,1017265.0
2021-11-30 10:10:00,49.11,49.14,49.08,49.11,591296.0,44.4906,44.5177,44.4634,44.4906,591296.0
2021-11-30 10:15:00,49.1,49.16,49.09,49.1,813782.0,44.4815,44.5359,44.4724,44.4815,813782.0
2021-11-30 10:20:00,49.1,49.12,49.04,49.06,431711.0,44.4815,44.4996,44.4271,44.4453,431711.0
2021-11-30 10:25:00,49.06,49.12,49.06,49.12,617993.0,44.4453,44.4996,44.4453,44.4996,617993.0
2021-11-30 10:30:00,49.12,49.17,49.11,49.14,857733.0,44.4996,44.5449,44.4906,44.5177,857733.0
2021-11-30 10:35:00,49.13,49.16,48.92,48.96,1174379.0,44.5087,44.5359,44.3184,44.3547,1174379.0
2021-11-30 10:40:00,48.95,48.98,48.87,48.88,1043279.0,44.3456,44.3728,44.2731,44.2822,1043279.0
2021-11-30 10:45:00,48.88,48.88,48.72,48.73,1582589.0,44.2822,44.2822,44.1372,44.1463,1582589.0
2021-11-30 10:50:00,48.72,48.73,48.53,48.57,2265145.0,44.1372,44.1463,43.9651,44.0014,2265145.0
2021-11-30 10:55:00,48.57,48.58,48.41,48.42,1817759.0,44.0014,44.0104,43.8564,43.8655,1817759.0
2021-11-30 11:00:00,48.41,48.49,48.35,48.45,1221001.0,43.8564,43.9289,43.802,43.8926,1221001.0
2021-11-30 11:05:00,48.45,48.55,48.44,48.54,887833.0,43.8926,43.9832,43.8836,43.9742,887833.0
2021-11-30 11:10:00,48.54,48.62,48.48,48.62,4291206.0,43.9742,44.0466,43.9198,44.0466,4291206.0
2021-11-30 11:15:00,48.61,48.67,48.57,48.63,1198543.0,44.0376,44.0919,44.0014,44.0557,1198543.0
2021-11-30 11:20:00,48.63,48.67,48.57,48.59,528694.0,44.0557,44.0919,44.0014,44.0195,528694.0
2021-11-30 11:25:00,48.58,48.67,48.58,48.65,1080611.0,44.0104,44.0919,44.0104,44.0738,1080611.0
2021-11-30 11:30:00,48.65,48.67,48.6,48.61,738400.0,44.0738,44.0919,44.0285,44.0376,738400.0
2021-11-30 11:35:00,48.61,48.66,48.6,48.65,521493.0,44.0376,44.0829,44.0285,44.0738,521493.0
2021-11-30 11:40:00,48.64,48.65,48.54,48.57,478071.0,44.0648,44.0738,43.9742,44.0014,478071.0
2021-11-30 11:45:00,48.57,48.59,48.51,48.59,550949.0,44.0014,44.0195,43.947,44.0195,550949.0
2021-11-30 11:50:00,48.58,48.59,48.52,48.53,367409.0,44.0104,44.0195,43.9561,43.9651,367409.0
2021-11-30 11:55:00,48.53,48.58,48.52,48.58,588858.0,43.9651,44.0104,43.9561,44.0104,588858.0
2021-11-30 12:00:00,48.58,48.58,48.47,48.47,450518.0,44.0104,44.0104,43.9108,43.9108,450518.0
2021-11-30 12:05:00,48.47,48.51,48.44,48.47,414285.0,43.9108,43.947,43.8836,43.9108,414285.0
2021-11-30 12:10:00,48.47,48.51,48.43,48.45,540258.0,43.9108,43.947,43.8745,43.8926,540258.0
2021-11-30 12:15:00,48.44,48.54,48.43,48.54,748201.0,43.8836,43.9742,43.8745,43.9742,748201.0
2021-11-30 12:20:00,48.54,48.58,48.5,48.58,431103.0,43.9742,44.0104,43.9379,44.0104,431103.0
2021-11-30 12:25:00,48.57,48.61,48.56,48.6,270477.0,44.0014,44.0376,43.9923,44.0285,270477.0
2021-11-30 12:30:00,48.6,48.66,48.56,48.65,309516.0,44.0285,44.0829,43.9923,44.0738,309516.0
2021-11-30 12:35:00,48.65,48.66,48.6,48.62,228161.0,44.0738,44.0829,44.0285,44.0466,228161.0
2021-11-30 12:40:00,48.63,48.65,48.58,48.64,240582.0,44.0557,44.0738,44.0104,44.0648,240582.0
2021-11-30 12:45:00,48.63,48.64,48.59,48.61,361441.0,44.0557,44.0648,44.0195,44.0376,361441.0
2021-11-30 12:50:00,48.62,48.67,48.61,48.65,226803.0,44.0466,44.0919,44.0376,44.0738,226803.0
2021-11-30 12:55:00,48.66,48.67,48.59,48.62,341442.0,44.0829,44.0919,44.0195,44.0466,341442.0
2021-11-30 13:00:00,48.62,48.65,48.59,48.6,268173.0,44.0466,44.0738,44.0195,44.0285,268173.0
2021-11-30 13:05:00,48.61,48.64,48.58,48.59,342096.0,44.0376,44.0648,44.0104,44.0195,342096.0
2021-11-30 13:10:00,48.59,48.61,48.57,48.59,330756.0,44.0195,44.0376,44.0014,44.0195,330756.0
2021-11-30 13:15:00,48.59,48.65,48.59,48.61,264805.0,44.0195,44.0738,44.0195,44.0376,264805.0
2021-11-30 13:20:00,48.61,48.66,48.58,48.66,199112.0,44.0376,44.0829,44.0104,44.0829,199112.0
2021-11-30 13:25:00,48.65,48.66,48.63,48.65,152839.0,44.0738,44.0829,44.0557,44.0738,152839.0
2021-11-30 13:30:00,48.64,48.67,48.63,48.66,388340.0,44.0648,44.0919,44.0557,44.0829,388340.0
2021-11-30 13:35:00,48.66,48.74,48.66,48.73,284890.0,44.0829,44.1554,44.0829,44.1463,284890.0
2021-11-30 13:40:00,48.74,48.74,48.69,48.73,407818.0,44.1554,44.1554,44.1101,44.1463,407818.0
2021-11-30 13:45:00,48.73,48.74,48.71,48.73,342724.0,44.1463,44.1554,44.1282,44.1463,342724.0
2021-11-30 13:50:00,48.73,48.76,48.72,48.76,390672.0,44.1463,44.1735,44.1372,44.1735,390672.0
2021-11-30 13:55:00,48.75,48.78,48.75,48.78,181765.0,44.1644,44.1916,44.1644,44.1916,181765.0
2021-11-30 14:00:00,48.78,48.78,48.75,48.78,550967.0,44.1916,44.1916,44.1644,44.1916,550967.0
2021-11-30 14:05:00,48.77,48.81,48.75,48.8,594854.0,44.1825,44.2188,44.1644,44.2097,594854.0
2021-11-30 14:10:00,48.8,48.83,48.8,48.83,389122.0,44.2097,44.2369,44.2097,44.2369,389122.0
2021-11-30 14:15:00,48.83,48.84,48.8,48.83,546221.0,44.2369,44.246,44.2097,44.2369,546221.0
2021-11-30 14:20:00,48.83,48.83,48.8,48.83,513092.0,44.2369,44.2369,44.2097,44.2369,513092.0
2021-11-30 14:25:00,48.82,48.86,48.81,48.82,1529647.0,44.2278,44.2641,44.2188,44.2278,1529647.0
2021-11-30 14:30:00,48.82,48.89,48.8,48.89,663259.0,44.2278,44.2913,44.2097,44.2913,663259.0
2021-11-30 14:35:00,48.89,48.91,48.87,48.89,643175.0,44.2913,44.3094,44.2731,44.2913,643175.0
2021-11-30 14:40:00,48.89,48.9,48.79,48.83,486896.0,44.2913,44.3003,44.2007,44.2369,486896.0
2021-11-30 14:45:00,48.82,48.83,48.78,48.79,386477.0,44.2278,44.2369,44.1916,44.2007,386477.0
2021-11-30 14:50:00,48.79,48.82,48.77,48.8,621557.0,44.2007,44.2278,44.1825,44.2097,621557.0
2021-11-30 14:55:00,48.79,48.84,48.78,48.84,369164.0,44.2007,44.246,44.1916,44.246,369164.0
2021-11-30 15:00:00,48.83,48.85,48.81,48.84,376498.0,44.2369,44.255,44.2188,44.246,376498.0
2021-11-30 15:05:00,48.84,48.87,48.82,48.83,453024.0,44.246,44.2731,44.2278,44.2369,453024.0
2021-11-30 15:10:00,48.83,48.87,48.82,48.85,618204.0,44.2369,44.2731,44.2278,44.255,618204.0
2021-11-30 15:15:00,48.85,48.88,48.82,48.88,633376.0,44.255,44.2822,44.2278,44.2822,633376.0
2021-11-30 15:20:00,48.87,48.89,48.85,48.86,391605.0,44.2731,44.2913,44.255,44.2641,391605.0
2021-11-30 15:25:00,48.86,48.87,48.81,48.85,626328.0,44.2641,44.2731,44.2188,44.255,626328.0
2021-11-30 15:30:00,48.84,48.94,48.84,48.94,547117.0,44.246,44.3365,44.246,44.3365,547117.0
2021-11-30 15:35:00,48.93,48.93,48.9,48.93,644980.0,44.3275,44.3275,44.3003,44.3275,644980.0
2021-11-30 15:40:00,48.92,48.96,48.91,48.96,1673564.0,44.3184,44.3547,44.3094,44.3547,1673564.0
2021-11-30 15:45:00,48.95,48.97,48.91,48.92,1149807.0,44.3456,44.3637,44.3094,44.3184,1149807.0
2021-11-30 15:50:00,48.92,48.92,48.8,48.83,1696214.0,44.3184,44.3184,44.2097,44.2369,1696214.0
2021-11-30 15:55:00,48.83,48.89,48.77,48.87,5777301.0,44.2369,44.2913,44.1825,44.2731,5777301.0
2021-12-01 09:30:00,49.61,49.62,49.53,49.54,2166597.0,44.9435,44.9526,44.8711,44.8801,2166597.0
2021-12-01 09:35:00,49.54,49.62,49.53,49.56,1298990.0,44.8801,44.9526,44.8711,44.8982,1298990.0
2021-12-01 09:40:00,49.56,49.6,49.53,49.54,597457.0,44.8982,44.9345,44.8711,44.8801,597457.0
2021-12-01 09:45:00,49.53,49.6,49.52,49.55,491700.0,44.8711,44.9345,44.862,44.8892,491700.0
2021-12-01 09:50:00,49.55,49.6,49.54,49.57,1166004.0,44.8892,44.9345,44.8801,44.9073,1166004.0
2021-12-01 09:55:00,49.57,49.66,49.54,49.65,822574.0,44.9073,44.9888,44.8801,44.9798,822574.0
2021-12-01 10:00:00,49.66,49.77,49.65,49.72,1056747.0,44.9888,45.0885,44.9798,45.0432,1056747.0
2021-12-01 10:05:00,49.72,49.82,49.72,49.82,453312.0,45.0432,45.1338,45.0432,45.1338,453312.0
2021-12-01 10:10:00,49.82,49.85,49.77,49.77,504606.0,45.1338,45.161,45.0885,45.0885,504606.0
2021-12-01 10:15:00,49.77,49.78,49.74,49.74,287136.0,45.0885,45.0975,45.0613,45.0613,287136.0
2021-12-01 10:20:00,49.75,49.77,49.68,49.76,402507.0,45.0704,45.0885,45.0069,45.0794,402507.0
2021-12-01 10:25:00,49.76,49.8,49.73,49.75,289526.0,45.0794,45.1157,45.0522,45.0704,289526.0
2021-12-01 10:30:00,49.74,49.82,49.74,49.75,491395.0,45.0613,45.1338,45.0613,45.0704,491395.0
2021-12-01 10:35:00,49.76,49.79,49.71,49.71,355817.0,45.0794,45.1066,45.0341,45.0341,355817.0
2021-12-01 10:40:00,49.72,49.77,49.67,49.77,754061.0,45.0432,45.0885,44.9979,45.0885,754061.0
2021-12-01 10:45:00,49.77,49.82,49.75,49.81,366505.0,45.0885,45.1338,45.0704,45.1247,366505.0
2021-12-01 10:50:00,49.81,49.86,49.81,49.85,468692.0,45.1247,45.17,45.1247,45.161,468692.0
2021-12-01 10:55:00,49.84,49.86,49.81,49.86,395592.0,45.1519,45.17,45.1247,45.17,395592.0
2021-12-01 11:00:00,49.86,49.9,49.84,49.88,1287229.0,45.17,45.2062,45.1519,45.1881,1287229.0
2021-12-01 11:05:00,49.88,49.92,49.85,49.9,737874.0,45.1881,45.2244,45.161,45.2062,737874.0
2021-12-01 11:10:00,49.9,49.94,49.89,49.92,1016256.0,45.2062,45.2425,45.1972,45.2244,1016256.0
2021-12-01 11:15:00,49.92,49.98,49.89,49.96,624294.0,45.2244,45.2787,45.1972,45.2606,624294.0
2021-12-01 11:20:00,49.96,49.97,49.92,49.96,711688.0,45.2606,45.2697,45.2244,45.2606,711688.0
2021-12-01 11:25:00,49.95,49.97,49.93,49.94,752595.0,45.2515,45.2697,45.2334,45.2425,752595.0
2021-12-01 11:30:00,49.94,49.96,49.9,49.93,638059.0,45.2425,45.2606,45.2062,45.2334,638059.0
2021-12-01 11:35:00,49.94,49.94,49.89,49.9,526942.0,45.2425,45.2425,45.1972,45.2062,526942.0
2021-12-01 11:40:00,49.91,49.91,49.81,49.81,745942.0,45.2153,45.2153,45.1247,45.1247,745942.0
2021-12-01 11:45:00,49.82,49.83,49.76,49.81,765770.0,45.1338,45.1428,45.0794,45.1247,765770.0
2021-12-01 11:50:00,49.81,49.81,49.72,49.74,336978.0,45.1247,45.1247,45.0432,45.0613,336978.0
2021-12-01 11:55:00,49.74,49.75,49.66,49.7,606337.0,45.0613,45.0704,44.9888,45.0251,606337.0
2021-12-01 12:00:00,49.69,49.72,49.66,49.7,371670.0,45.016,45.0432,44.9888,45.0251,371670.0
2021-12-01 12:05:00,49.69,49.73,49.67,49.71,329983.0,45.016,45.0522,44.9979,45.0341,329983.0
2021-12-01 12:10:00,49.71,49.76,49.69,49.73,175034.0,45.0341,45.0794,45.016,45.0522,175034.0
2021-12-01 12:15:00,49.73,49.77,49.72,49.74,210052.0,45.0522,45.0885,45.0432,45.0613,210052.0
2021-12-01 12:20:00,49.75,49.76,49.7,49.72,650457.0,45.0704,45.0794,45.0251,45.0432,650457.0
2021-12-01 12:25:00,49.72,49.73,49.65,49.67,414862.0,45.0432,45.0522,44.9798,44.9979,414862.0
2021-12-01 12:30:00,49.68,49.71,49.67,49.7,203602.0,45.0069,45.0341,44.9979,45.0251,203602.0
2021-12-01 12:35:00,49.7,49.7,49.67,49.7,271222.0,45.0251,45.0251,44.9979,45.0251,271222.0
2021-12-01 12:40:00,49.7,49.71,49.66,49.67,93190.0,45.0251,45.0341,44.9888,44.9979,93190.0
2021-12-01 12:45:00,49.68,49.68,49.64,49.64,128711.0,45.0069,45.0069,44.9707,44.9707,128711.0
2021-12-01 12:50:00,49.65,49.65,49.56,49.57,143643.0,44.9798,44.9798,44.8982,44.9073,143643.0
2021-12-01 12:55:00,49.57,49.58,49.51,49.52,392734.0,44.9073,44.9163,44.8529,44.862,392734.0
2021-12-01 13:00:00,49.51,49.58,49.5,49.53,171939.0,44.8529,44.9163,44.8439,44.8711,171939.0
2021-12-01 13:05:00,49.54,49.56,49.46,49.48,574365.0,44.8801,44.8982,44.8076,44.8258,574365.0
2021-12-01 13:10:00,49.48,49.49,49.45,49.49,724922.0,44.8258,44.8348,44.7986,44.8348,724922.0
2021-12-01 13:15:00,49.48,49.52,49.45,49.45,387312.0,44.8258,44.862,44.7986,44.7986,387312.0
2021-12-01 13:20:00,49.45,49.5,49.44,49.49,481224.0,44.7986,44.8439,44.7895,44.8348,481224.0
2021-12-01 13:25:00,49.49,49.55,49.48,49.54,343512.0,44.8348,44.8892,44.8258,44.8801,343512.0
2021-12-01 13:30:00,49.55,49.57,49.5,49.52,457230.0,44.8892,44.9073,44.8439,44.862,457230.0
2021-12-01 13:35:00,49.52,49.55,49.51,49.52,314952.0,44.862,44.8892,44.8529,44.862,314952.0
2021-12-01 13:40:00,49.53,49.54,49.43,49.46,539788.0,44.8711,44.8801,44.7805,44.8076,539788.0
2021-12-01 13:45:00,49.46,49.46,49.34,49.34,285092.0,44.8076,44.8076,44.6989,44.6989,285092.0
2021-12-01 13:50:00,49.34,49.43,49.34,49.41,963679.0,44.6989,44.7805,44.6989,44.7623,963679.0
2021-12-01 13:55:00,49.41,49.47,49.4,49.46,213821.0,44.7623,44.8167,44.7533,44.8076,213821.0
2021-12-01 14:00:00,49.45,49.48,49.41,49.44,358888.0,44.7986,44.8258,44.7623,44.7895,358888.0
2021-12-01 14:05:00,49.44,49.46,49.39,49.41,295301.0,44.7895,44.8076,44.7442,44.7623,295301.0
2021-12-01 14:10:00,49.41,49.42,49.33,49.36,268692.0,44.7623,44.7714,44.6899,44.717,268692.0
2021-12-01 14:15:00,49.36,49.37,49.29,49.3,237255.0,44.717,44.7261,44.6536,44.6627,237255.0
2021-12-01 14:20:00,49.3,49.36,49.29,49.36,250290.0,44.6627,44.717,44.6536,44.717,250290.0
2021-12-01 14:25:00,49.36,49.41,49.34,49.39,173223.0,44.717,44.7623,44.6989,44.7442,173223.0
2021-12-01 14:30:00,49.39,49.43,49.38,49.4,433411.0,44.7442,44.7805,44.7352,44.7533,433411.0
2021-12-01 14:35:00,49.39,49.44,49.36,49.43,359010.0,44.7442,44.7895,44.717,44.7805,359010.0
2021-12-01 14:40:00,49.43,49.43,49.37,49.39,160296.0,44.7805,44.7805,44.7261,44.7442,160296.0
2021-12-01 14:45:00,49.39,49.43,49.35,49.42,200423.0,44.7442,44.7805,44.708,44.7714,200423.0
2021-12-01 14:50:00,49.42,49.46,49.35,49.36,367281.0,44.7714,44.8076,44.708,44.717,367281.0
2021-12-01 14:55:00,49.36,49.38,49.34,49.34,376079.0,44.717,44.7352,44.6989,44.6989,376079.0
2021-12-01 15:00:00,49.35,49.38,49.25,49.26,529388.0,44.708,44.7352,44.6174,44.6264,529388.0
2021-12-01 15:05:00,49.26,49.28,49.21,49.22,407352.0,44.6264,44.6446,44.5812,44.5902,407352.0
2021-12-01 15:10:00,49.22,49.27,49.21,49.26,347026.0,44.5902,44.6355,44.5812,44.6264,347026.0
2021-12-01 15:15:00,49.26,49.27,49.15,49.16,636276.0,44.6264,44.6355,44.5268,44.5359,636276.0
2021-12-01 15:20:00,49.17,49.17,49.07,49.08,640300.0,44.5449,44.5449,44.4543,44.4634,640300.0
2021-12-01 15:25:00,49.08,49.16,49.04,49.14,1066838.0,44.4634,44.5359,44.4271,44.5177,1066838.0
2021-12-01 15:30:00,49.13,49.16,49.1,49.15,1135488.0,44.5087,44.5359,44.4815,44.5268,1135488.0
2021-12-01 15:35:00,49.14,49.17,49.1,49.14,697305.0,44.5177,44.5449,44.4815,44.5177,697305.0
2021-12-01 15:40:00,49.14,49.22,49.13,49.21,676651.0,44.5177,44.5902,44.5087,44.5812,676651.0
2021-12-01 15:45:00,49.21,49.22,49.13,49.15,1216941.0,44.5812,44.5902,44.5087,44.5268,1216941.0
2021-12-01 15:50:00,49.14,49.16,49.09,49.09,1655672.0,44.5177,44.5359,44.4724,44.4724,1655672.0
2021-12-01 15:55:00,49.09,49.1,48.98,49.01,2936916.0,44.4724,44.4815,44.3728,44.4,2936916.0
2021-12-02 09:30:00,49.61,49.74,49.51,49.68,1712281.0,44.9435,45.0613,44.8529,45.0069,1712281.0
2021-12-02 09:35:00,49.68,49.85,49.67,49.85,1251266.0,45.0069,45.161,44.9979,45.161,1251266.0
2021-12-02 09:40:00,49.85,49.88,49.79,49.85,1675773.0,45.161,45.1881,45.1066,45.161,1675773.0
2021-12-02 09:45:00,49.86,49.91,49.83,49.86,728062.0,45.17,45.2153,45.1428,45.17,728062.0
2021-12-02 09:50:00,49.86,49.91,49.8,49.89,693236.0,45.17,45.2153,45.1157,45.1972,693236.0
2021-12-02 09:55:00,49.89,49.93,49.87,49.92,618580.0,45.1972,45.2334,45.1791,45.2244,618580.0
2021-12-02 10:00:00,49.93,49.96,49.84,49.95,948707.0,45.2334,45.2606,45.1519,45.2515,948707.0
2021-12-02 10:05:00,49.94,49.97,49.86,49.87,1897316.0,45.2425,45.2697,45.17,45.1791,1897316.0
2021-12-02 10:10:00,49.88,49.89,49.82,49.85,648876.0,45.1881,45.1972,45.1338,45.161,648876.0
2021-12-02 10:15:00,49.85,49.85,49.74,49.75,616900.0,45.161,45.161,45.0613,45.0704,616900.0
2021-12-02 10:20:00,49.74,49.76,49.66,49.75,1967815.0,45.0613,45.0794,44.9888,45.0704,1967815.0
2021-12-02 10:25:00,49.75,49.8,49.7,49.8,258413.0,45.0704,45.1157,45.0251,45.1157,258413.0
2021-12-02 10:30:00,49.81,49.85,49.74,49.75,572092.0,45.1247,45.161,45.0613,45.0704,572092.0
2021-12-02 10:35:00,49.75,49.77,49.65,49.67,1288250.0,45.0704,45.0885,44.9798,44.9979,1288250.0
2021-12-02 10:40:00,49.68,49.73,49.64,49.64,1025581.0,45.0069,45.0522,44.9707,44.9707,1025581.0
2021-12-02 10:45:00,49.64,49.74,49.62,49.71,648678.0,44.9707,45.0613,44.9526,45.0341,648678.0
2021-12-02 10:50:00,49.71,49.75,49.66,49.68,568721.0,45.0341,45.0704,44.9888,45.0069,568721.0
2021-12-02 10:55:00,49.68,49.82,49.67,49.81,706338.0,45.0069,45.1338,44.9979,45.1247,706338.0
2021-12-02 11:00:00,49.81,49.83,49.72,49.75,479255.0,45.1247,45.1428,45.0432,45.0704,479255.0
2021-12-02 11:05:00,49.75,49.82,49.73,49.81,513014.0,45.0704,45.1338,45.0522,45.1247,513014.0
2021-12-02 11:10:00,49.81,49.84,49.78,49.83,816308.0,45.1247,45.1519,45.0975,45.1428,816308.0
2021-12-02 11:15:00,49.83,49.89,49.82,49.83,680604.0,45.1428,45.1972,45.1338,45.1428,680604.0
2021-12-02 11:20:00,49.83,49.86,49.82,49.83,544490.0,45.1428,45.17,45.1338,45.1428,544490.0
2021-12-02 11:25:00,49.83,49.9,49.83,49.87,301466.0,45.1428,45.2062,45.1428,45.1791,301466.0
2021-12-02 11:30:00,49.88,49.89,49.73,49.76,800100.0,45.1881,45.1972,45.0522,45.0794,800100.0
2021-12-02 11:35:00,49.76,49.86,49.75,49.81,549857.0,45.0794,45.17,45.0704,45.1247,549857.0
2021-12-02 11:40:00,49.82,49.9,49.78,49.8,405569.0,45.1338,45.2062,45.0975,45.1157,405569.0
2021-12-02 11:45:00,49.8,49.87,49.77,49.85,415640.0,45.1157,45.1791,45.0885,45.161,415640.0
2021-12-02 11:50:00,49.86,49.89,49.82,49.86,436090.0,45.17,45.1972,45.1338,45.17,436090.0
2021-12-02 11:55:00,49.86,49.87,49.77,49.84,519703.0,45.17,45.1791,45.0885,45.1519,519703.0
2021-12-02 12:00:00,49.85,49.86,49.79,49.84,475901.0,45.161,45.17,45.1066,45.1519,475901.0
2021-12-02 12:05:00,49.83,49.89,49.82,49.88,269325.0,45.1428,45.1972,45.1338,45.1881,269325.0
2021-12-02 12:10:00,49.88,49.89,49.83,49.86,649157.0,45.1881,45.1972,45.1428,45.17,649157.0
2021-12-02 12:15:00,49.87,49.88,49.84,49.86,330735.0,45.1791,45.1881,45.1519,45.17,330735.0
2021-12-02 12:20:00,49.86,49.92,49.86,49.9,949617.0,45.17,45.2244,45.17,45.2062,949617.0
2021-12-02 12:25:00,49.91,49.92,49.88,49.91,1336682.0,45.2153,45.2244,45.1881,45.2153,1336682.0
2021-12-02 12:30:00,49.91,49.94,49.89,49.9,573751.0,45.2153,45.2425,45.1972,45.2062,573751.0
2021-12-02 12:35:00,49.9,49.92,49.87,49.9,868453.0,45.2062,45.2244,45.1791,45.2062,868453.0
2021-12-02 12:40:00,49.9,49.92,49.88,49.89,982181.0,45.2062,45.2244,45.1881,45.1972,982181.0
2021-12-02 12:45:00,49.89,49.92,49.88,49.9,249858.0,45.1972,45.2244,45.1881,45.2062,249858.0
2021-12-02 12:50:00,49.9,49.9,49.83,49.84,594223.0,45.2062,45.2062,45.1428,45.1519,594223.0
2021-12-02 12:55:00,49.84,49.85,49.8,49.82,425418.0,45.1519,45.161,45.1157,45.1338,425418.0
2021-12-02 13:00:00,49.81,49.82,49.67,49.72,3488694.0,45.1247,45.1338,44.9979,45.0432,3488694.0
2021-12-02 13:05:00,49.73,49.75,49.62,49.66,396843.0,45.0522,45.0704,44.9526,44.9888,396843.0
2021-12-02 13:10:00,49.66,49.66,49.58,49.64,558725.0,44.9888,44.9888,44.9163,44.9707,558725.0
2021-12-02 13:15:00,49.64,49.65,49.58,49.6,282698.0,44.9707,44.9798,44.9163,44.9345,282698.0
2021-12-02 13:20:00,49.6,49.6,49.49,49.52,399969.0,44.9345,44.9345,44.8348,44.862,399969.0
2021-12-02 13:25:00,49.53,49.55,49.48,49.51,386017.0,44.8711,44.8892,44.8258,44.8529,386017.0
2021-12-02 13:30:00,49.51,49.56,49.46,49.55,786978.0,44.8529,44.8982,44.8076,44.8892,786978.0
2021-12-02 13:35:00,49.55,49.55,49.52,49.54,508004.0,44.8892,44.8892,44.862,44.8801,508004.0
2021-12-02 13:40:00,49.53,49.55,49.47,49.48,831279.0,44.8711,44.8892,44.8167,44.8258,831279.0
2021-12-02 13:45:00,49.48,49.49,49.37,49.4,2298034.0,44.8258,44.8348,44.7261,44.7533,2298034.0
2021-12-02 13:50:00,49.39,49.53,49.35,49.52,797531.0,44.7442,44.8711,44.708,44.862,797531.0
2021-12-02 13:55:00,49.52,49.54,49.49,49.53,237623.0,44.862,44.8801,44.8348,44.8711,237623.0
2021-12-02 14:00:00,49.52,49.58,49.51,49.55,488309.0,44.862,44.9163,44.8529,44.8892,488309.0
2021-12-02 14:05:00,49.56,49.57,49.52,49.57,988862.0,44.8982,44.9073,44.862,44.9073,988862.0
2021-12-02 14:10:00,49.57,49.59,49.54,49.55,429430.0,44.9073,44.9254,44.8801,44.8892,429430.0
2021-12-02 14:15:00,49.56,49.68,49.56,49.67,1161299.0,44.8982,45.0069,44.8982,44.9979,1161299.0
2021-12-02 14:20:00,49.67,49.68,49.62,49.62,530321.0,44.9979,45.0069,44.9526,44.9526,530321.0
2021-12-02 14:25:00,49.63,49.67,49.6,49.66,342427.0,44.9616,44.9979,44.9345,44.9888,342427.0
2021-12-02 14:30:00,49.66,49.69,49.63,49.65,431872.0,44.9888,45.016,44.9616,44.9798,431872.0
2021-12-02 14:35:00,49.65,49.66,49.61,49.63,243495.0,44.9798,44.9888,44.9435,44.9616,243495.0
2021-12-02 14:40:00,49.63,49.64,49.53,49.56,2420918.0,44.9616,44.9707,44.8711,44.8982,2420918.0
2021-12-02 14:45:00,49.57,49.59,49.52,49.53,314214.0,44.9073,44.9254,44.862,44.8711,314214.0
2021-12-02 14:50:00,49.53,49.56,49.5,49.54,1359397.0,44.8711,44.8982,44.8439,44.8801,1359397.0
2021-12-02 14:55:00,49.54,49.59,49.52,49.57,888914.0,44.8801,44.9254,44.862,44.9073,888914.0
2021-12-02 15:00:00,49.57,49.63,49.57,49.63,503666.0,44.9073,44.9616,44.9073,44.9616,503666.0
2021-12-02 15:05:00,49.63,49.68,49.62,49.66,557756.0,44.9616,45.0069,44.9526,44.9888,557756.0
2021-12-02 15:10:00,49.66,49.67,49.58,49.63,876324.0,44.9888,44.9979,44.9163,44.9616,876324.0
2021-12-02 15:15:00,49.63,49.65,49.61,49.64,310237.0,44.9616,44.9798,44.9435,44.9707,310237.0
2021-12-02 15:20:00,49.63,49.66,49.61,49.64,612439.0,44.9616,44.9888,44.9435,44.9707,612439.0
2021-12-02 15:25:00,49.64,49.68,49.62,49.64,461190.0,44.9707,45.0069,44.9526,44.9707,461190.0
2021-12-02 15:30:00,49.65,49.73,49.64,49.69,713443.0,44.9798,45.0522,44.9707,45.016,713443.0
2021-12-02 15:35:00,49.69,49.71,49.67,49.7,596423.0,45.016,45.0341,44.9979,45.0251,596423.0
2021-12-02 15:40:00,49.7,49.72,49.68,49.68,1043787.0,45.0251,45.0432,45.0069,45.0069,1043787.0
2021-12-02 15:45:00,49.69,49.71,49.65,49.71,978455.0,45.016,45.0341,44.9798,45.0341,978455.0
2021-12-02 15:50:00,49.7,49.71,49.62,49.65,2246356.0,45.0251,45.0341,44.9526,44.9798,2246356.0
2021-12-02 15:55:00,49.65,49.65,49.61,49.63,3631083.0,44.9798,44.9798,44.9435,44.9616,3631083.0
2021-12-03 09:30:00,49.56,49.65,49.44,49.46,5172997.0,44.8982,44.9798,44.7895,44.8076,5172997.0
2021-12-03 09:35:00,49.47,49.47,49.28,49.29,1792686.0,44.8167,44.8167,44.6446,44.6536,1792686.0
2021-12-03 09:40:00,49.29,49.3,49.2,49.24,1027808.0,44.6536,44.6627,44.5721,44.6083,1027808.0
2021-12-03 09:45:00,49.24,49.28,49.15,49.16,1615412.0,44.6083,44.6446,44.5268,44.5359,1615412.0
2021-12-03 09:50:00,49.16,49.2,48.92,48.92,969003.0,44.5359,44.5721,44.3184,44.3184,969003.0
2021-12-03 09:55:00,48.93,49.11,48.93,49.04,1263621.0,44.3275,44.4906,44.3275,44.4271,1263621.0
2021-12-03 10:00:00,49.03,49.06,48.92,48.94,1862055.0,44.4181,44.4453,44.3184,44.3365,1862055.0
2021-12-03 10:05:00,48.94,48.97,48.82,48.83,1222967.0,44.3365,44.3637,44.2278,44.2369,1222967.0
2021-12-03 10:10:00,48.83,48.9,48.82,48.83,892188.0,44.2369,44.3003,44.2278,44.2369,892188.0
2021-12-03 10:15:00,48.83,49.0,48.82,48.96,750806.0,44.2369,44.3909,44.2278,44.3547,750806.0
2021-12-03 10:20:00,48.97,49.05,48.93,49.03,1463269.0,44.3637,44.4362,44.3275,44.4181,1463269.0
2021-12-03 10:25:00,49.03,49.05,48.95,49.03,375189.0,44.4181,44.4362,44.3456,44.4181,375189.0
2021-12-03 10:30:00,49.02,49.02,48.92,48.93,398584.0,44.409,44.409,44.3184,44.3275,398584.0
2021-12-03 10:35:00,48.93,49.01,48.88,48.99,948397.0,44.3275,44.4,44.2822,44.3818,948397.0
2021-12-03 10:40:00,48.99,49.02,48.84,48.86,630447.0,44.3818,44.409,44.246,44.2641,630447.0
2021-12-03 10:45:00,48.85,48.91,48.82,48.88,1040951.0,44.255,44.3094,44.2278,44.2822,1040951.0
2021-12-03 10:50:00,48.88,48.99,48.85,48.95,864565.0,44.2822,44.3818,44.255,44.3456,864565.0
2021-12-03 10:55:00,48.95,49.01,48.89,48.93,1016510.0,44.3456,44.4,44.2913,44.3275,1016510.0
2021-12-03 11:00:00,48.94,49.0,48.9,48.99,912888.0,44.3365,44.3909,44.3003,44.3818,912888.0
2021-12-03 11:05:00,48.99,49.0,48.9,49.0,816337.0,44.3818,44.3909,44.3003,44.3909,816337.0
2021-12-03 11:10:00,49.01,49.03,48.93,48.93,853757.0,44.4,44.4181,44.3275,44.3275,853757.0
2021-12-03 11:15:00,48.93,48.97,48.84,48.87,703545.0,44.3275,44.3637,44.246,44.2731,703545.0
2021-12-03 11:20:00,48.87,48.99,48.86,48.94,618600.0,44.2731,44.3818,44.2641,44.3365,618600.0
2021-12-03 11:25:00,48.94,49.0,48.92,48.98,294726.0,44.3365,44.3909,44.3184,44.3728,294726.0
2021-12-03 11:30:00,48.98,49.01,48.93,48.99,727744.0,44.3728,44.4,44.3275,44.3818,727744.0
2021-12-03 11:35:00,48.98,49.0,48.94,48.95,578183.0,44.3728,44.3909,44.3365,44.3456,578183.0
2021-12-03 11:40:00,48.96,48.98,48.85,48.85,786868.0,44.3547,44.3728,44.255,44.255,786868.0
2021-12-03 11:45:00,48.85,48.89,48.82,48.87,964319.0,44.255,44.2913,44.2278,44.2731,964319.0
2021-12-03 11:50:00,48.86,48.87,48.8,48.82,1073981.0,44.2641,44.2731,44.2097,44.2278,1073981.0
2021-12-03 11:55:00,48.83,48.83,48.78,48.79,734136.0,44.2369,44.2369,44.1916,44.2007,734136.0
2021-12-03 12:00:00,48.79,48.8,48.74,48.75,622447.0,44.2007,44.2097,44.1554,44.1644,622447.0
2021-12-03 12:05:00,48.75,48.82,48.72,48.81,953444.0,44.1644,44.2278,44.1372,44.2188,953444.0
2021-12-03 12:10:00,48.81,48.88,48.8,48.83,1994465.0,44.2188,44.2822,44.2097,44.2369,1994465.0
2021-12-03 12:15:00,48.84,48.92,48.82,48.89,519703.0,44.246,44.3184,44.2278,44.2913,519703.0
2021-12-03 12:20:00,48.89,48.95,48.86,48.93,1031288.0,44.2913,44.3456,44.2641,44.3275,1031288.0
2021-12-03 12:25:00,48.93,48.93,48.88,48.91,464456.0,44.3275,44.3275,44.2822,44.3094,464456.0
2021-12-03 12:30:00,48.91,48.92,48.84,48.9,486643.0,44.3094,44.3184,44.246,44.3003,486643.0
2021-12-03 12:35:00,48.89,48.99,48.88,48.98,649555.0,44.2913,44.3818,44.2822,44.3728,649555.0
2021-12-03 12:40:00,48.98,49.01,48.94,48.94,641861.0,44.3728,44.4,44.3365,44.3365,641861.0
2021-12-03 12:45:00,48.94,48.95,48.88,48.91,394336.0,44.3365,44.3456,44.2822,44.3094,394336.0
2021-12-03 12:50:00,48.91,48.94,48.87,48.89,284268.0,44.3094,44.3365,44.2731,44.2913,284268.0
2021-12-03 12:55:00,48.88,48.92,48.85,48.91,623748.0,44.2822,44.3184,44.255,44.3094,623748.0
2021-12-03 13:00:00,48.9,48.91,48.86,48.89,1075108.0,44.3003,44.3094,44.2641,44.2913,1075108.0
2021-12-03 13:05:00,48.89,48.95,48.88,48.94,583548.0,44.2913,44.3456,44.2822,44.3365,583548.0
2021-12-03 13:10:00,48.94,48.96,48.91,48.94,396007.0,44.3365,44.3547,44.3094,44.3365,396007.0
2021-12-03 13:15:00,48.94,48.99,48.92,48.97,390762.0,44.3365,44.3818,44.3184,44.3637,390762.0
2021-12-03 13:20:00,48.98,49.01,48.96,49.0,341696.0,44.3728,44.4,44.3547,44.3909,341696.0
2021-12-03 13:25:00,49.0,49.01,48.95,48.95,424678.0,44.3909,44.4,44.3456,44.3456,424678.0
2021-12-03 13:30:00,48.95,48.95,48.91,48.91,263931.0,44.3456,44.3456,44.3094,44.3094,263931.0
2021-12-03 13:35:00,48.91,48.92,48.85,48.88,491217.0,44.3094,44.3184,44.255,44.2822,491217.0
2021-12-03 13:40:00,48.89,48.92,48.87,48.91,637474.0,44.2913,44.3184,44.2731,44.3094,637474.0
2021-12-03 13:45:00,48.9,48.92,48.83,48.88,291011.0,44.3003,44.3184,44.2369,44.2822,291011.0
2021-12-03 13:50:00,48.87,48.94,48.87,48.9,404198.0,44.2731,44.3365,44.2731,44.3003,404198.0
2021-12-03 13:55:00,48.91,48.93,48.86,48.87,329757.0,44.3094,44.3275,44.2641,44.2731,329757.0
2021-12-03 14:00:00,48.87,48.92,48.84,48.91,513629.0,44.2731,44.3184,44.246,44.3094,513629.0
2021-12-03 14:05:00,48.92,48.92,48.88,48.89,411582.0,44.3184,44.3184,44.2822,44.2913,411582.0
2021-12-03 14:10:00,48.89,48.92,48.85,48.88,255804.0,44.2913,44.3184,44.255,44.2822,255804.0
2021-12-03 14:15:00,48.88,48.89,48.82,48.82,257813.0,44.2822,44.2913,44.2278,44.2278,257813.0
2021-12-03 14:20:00,48.82,48.89,48.77,48.87,1297421.0,44.2278,44.2913,44.1825,44.2731,1297421.0
2021-12-03 14:25:00,48.87,48.9,48.86,48.88,302844.0,44.2731,44.3003,44.2641,44.2822,302844.0
2021-12-03 14:30:00,48.88,48.9,48.85,48.87,890037.0,44.2822,44.3003,44.255,44.2731,890037.0
2021-12-03 14:35:00,48.88,48.88,48.79,48.8,492588.0,44.2822,44.2822,44.2007,44.2097,492588.0
2021-12-03 14:40:00,48.81,48.86,48.8,48.82,687395.0,44.2188,44.2641,44.2097,44.2278,687395.0
2021-12-03 14:45:00,48.83,48.83,48.79,48.79,268892.0,44.2369,44.2369,44.2007,44.2007,268892.0
2021-12-03 14:50:00,48.8,48.81,48.76,48.77,455520.0,44.2097,44.2188,44.1735,44.1825,455520.0
2021-12-03 14:55:00,48.78,48.81,48.75,48.75,401265.0,44.1916,44.2188,44.1644,44.1644,401265.0
2021-12-03 15:00:00,48.75,48.78,48.71,48.76,549685.0,44.1644,44.1916,44.1282,44.1735,549685.0
2021-12-03 15:05:00,48.76,48.81,48.73,48.74,592723.0,44.1735,44.2188,44.1463,44.1554,592723.0
2021-12-03 15:10:00,48.75,48.81,48.75,48.79,330161.0,44.1644,44.2188,44.1644,44.2007,330161.0
2021-12-03 15:15:00,48.79,48.82,48.78,48.79,310962.0,44.2007,44.2278,44.1916,44.2007,310962.0
2021-12-03 15:20:00,48.79,48.87,48.79,48.84,804956.0,44.2007,44.2731,44.2007,44.246,804956.0
2021-12-03 15:25:00,48.84,48.88,48.82,48.82,552589.0,44.246,44.2822,44.2278,44.2278,552589.0
2021-12-03 15:30:00,48.83,48.9,48.82,48.9,639498.0,44.2369,44.3003,44.2278,44.3003,639498.0
2021-12-03 15:35:00,48.89,48.91,48.85,48.87,1182616.0,44.2913,44.3094,44.255,44.2731,1182616.0
2021-12-03 15:40:00,48.87,48.88,48.82,48.83,1084617.0,44.2731,44.2822,44.2278,44.2369,1084617.0
2021-12-03 15:45:00,48.82,48.83,48.78,48.82,1135157.0,44.2278,44.2369,44.1916,44.2278,1135157.0
2021-12-03 15:50:00,48.82,48.92,48.81,48.91,2045100.0,44.2278,44.3184,44.2188,44.3094,2045100.0
2021-12-03 15:55:00,48.91,48.96,48.91,48.93,4042564.0,44.3094,44.3547,44.3094,44.3275,4042564.0
2021-12-06 09:30:00,48.88,48.89,48.73,48.74,2205542.0,44.2822,44.2913,44.1463,44.1554,2205542.0
2021-12-06 09:35:00,48.74,48.76,48.67,48.72,1108538.0,44.1554,44.1735,44.0919,44.1372,1108538.0
2021-12-06 09:40:00,48.72,48.86,48.7,48.85,1289917.0,44.1372,44.2641,44.1191,44.255,1289917.0
2021-12-06 09:45:00,48.85,48.96,48.81,48.96,1329231.0,44.255,44.3547,44.2188,44.3547,1329231.0
2021-12-06 09:50:00,48.96,49.07,48.92,48.94,1900181.0,44.3547,44.4543,44.3184,44.3365,1900181.0
2021-12-06 09:55:00,48.95,49.05,48.91,49.05,942479.0,44.3456,44.4362,44.3094,44.4362,942479.0
2021-12-06 10:00:00,49.05,49.06,48.98,49.06,1000862.0,44.4362,44.4453,44.3728,44.4453,1000862.0
2021-12-06 10:05:00,49.07,49.08,48.95,49.05,596403.0,44.4543,44.4634,44.3456,44.4362,596403.0
2021-12-06 10:10:00,49.05,49.12,49.04,49.1,1092372.0,44.4362,44.4996,44.4271,44.4815,1092372.0
2021-12-06 10:15:00,49.1,49.15,49.09,49.13,706288.0,44.4815,44.5268,44.4724,44.5087,706288.0
2021-12-06 10:20:00,49.13,49.16,49.11,49.15,1087820.0,44.5087,44.5359,44.4906,44.5268,1087820.0
2021-12-06 10:25:00,49.15,49.17,49.12,49.15,859407.0,44.5268,44.5449,44.4996,44.5268,859407.0
2021-12-06 10:30:00,49.16,49.17,49.09,49.12,815675.0,44.5359,44.5449,44.4724,44.4996,815675.0
2021-12-06 10:35:00,49.12,49.14,49.07,49.09,694792.0,44.4996,44.5177,44.4543,44.4724,694792.0
2021-12-06 10:40:00,49.09,49.15,49.07,49.08,2687708.0,44.4724,44.5268,44.4543,44.4634,2687708.0
2021-12-06 10:45:00,49.09,49.13,49.07,49.12,2115388.0,44.4724,44.5087,44.4543,44.4996,2115388.0
2021-12-06 10:50:00,49.12,49.12,49.04,49.07,1278236.0,44.4996,44.4996,44.4271,44.4543,1278236.0
2021-12-06 10:55:00,49.07,49.16,49.06,49.14,1626156.0,44.4543,44.5359,44.4453,44.5177,1626156.0
2021-12-06 11:00:00,49.14,49.15,49.08,49.08,966565.0,44.5177,44.5268,44.4634,44.4634,966565.0
2021-12-06 11:05:00,49.09,49.12,49.08,49.09,820552.0,44.4724,44.4996,44.4634,44.4724,820552.0
2021-12-06 11:10:00,49.1,49.13,49.03,49.04,485986.0,44.4815,44.5087,44.4181,44.4271,485986.0
2021-12-06 11:15:00,49.05,49.12,49.03,49.11,480415.0,44.4362,44.4996,44.4181,44.4906,480415.0
2021-12-06 11:20:00,49.1,49.13,49.07,49.11,326679.0,44.4815,44.5087,44.4543,44.4906,326679.0
2021-12-06 11:25:00,49.11,49.15,49.11,49.14,330050.0,44.4906,44.5268,44.4906,44.5177,330050.0
2021-12-06 11:30:00,49.14,49.18,49.1,49.14,887708.0,44.5177,44.554,44.4815,44.5177,887708.0
2021-12-06 11:35:00,49.14,49.18,49.13,49.15,574685.0,44.5177,44.554,44.5087,44.5268,574685.0
2021-12-06 11:40:00,49.16,49.18,49.14,49.18,324809.0,44.5359,44.554,44.5177,44.554,324809.0
2021-12-06 11:45:00,49.18,49.19,49.12,49.13,322519.0,44.554,44.563,44.4996,44.5087,322519.0
2021-12-06 11:50:00,49.13,49.14,49.09,49.09,199175.0,44.5087,44.5177,44.4724,44.4724,199175.0
2021-12-06 11:55:00,49.09,49.12,49.08,49.1,281540.0,44.4724,44.4996,44.4634,44.4815,281540.0
2021-12-06 12:00:00,49.11,49.13,49.1,49.1,392393.0,44.4906,44.5087,44.4815,44.4815,392393.0
2021-12-06 12:05:00,49.11,49.12,49.08,49.12,266638.0,44.4906,44.4996,44.4634,44.4996,266638.0
2021-12-06 12:10:00,49.12,49.15,49.1,49.13,305526.0,44.4996,44.5268,44.4815,44.5087,305526.0
2021-12-06 12:15:00,49.12,49.16,49.11,49.15,237416.0,44.4996,44.5359,44.4906,44.5268,237416.0
2021-12-06 12:20:00,49.15,49.16,49.12,49.13,136130.0,44.5268,44.5359,44.4996,44.5087,136130.0
2021-12-06 12:25:00,49.13,49.16,49.13,49.14,276912.0,44.5087,44.5359,44.5087,44.5177,276912.0
2021-12-06 12:30:00,49.14,49.19,49.13,49.18,185641.0,44.5177,44.563,44.5087,44.554,185641.0
2021-12-06 12:35:00,49.18,49.19,49.15,49.18,234254.0,44.554,44.563,44.5268,44.554,234254.0
2021-12-06 12:40:00,49.18,49.19,49.15,49.17,172034.0,44.554,44.563,44.5268,44.5449,172034.0
2021-12-06 12:45:00,49.17,49.21,49.17,49.2,246684.0,44.5449,44.5812,44.5449,44.5721,246684.0
2021-12-06 12:50:00,49.2,49.21,49.18,49.2,203191.0,44.5721,44.5812,44.554,44.5721,203191.0
2021-12-06 12:55:00,49.2,49.23,49.19,49.23,242167.0,44.5721,44.5993,44.563,44.5993,242167.0
2021-12-06 13:00:00,49.23,49.24,49.2,49.23,215629.0,44.5993,44.6083,44.5721,44.5993,215629.0
2021-12-06 13:05:00,49.23,49.23,49.2,49.22,261086.0,44.5993,44.5993,44.5721,44.5902,261086.0
2021-12-06 13:10:00,49.22,49.24,49.2,49.2,407342.0,44.5902,44.6083,44.5721,44.5721,407342.0
2021-12-06 13:15:00,49.2,49.22,49.2,49.21,166576.0,44.5721,44.5902,44.5721,44.5812,166576.0
2021-12-06 13:20:00,49.2,49.2,49.15,49.19,906044.0,44.5721,44.5721,44.5268,44.563,906044.0
2021-12-06 13:25:00,49.19,49.24,49.19,49.21,364575.0,44.563,44.6083,44.563,44.5812,364575.0
2021-12-06 13:30:00,49.21,49.22,49.19,49.21,206011.0,44.5812,44.5902,44.563,44.5812,206011.0
2021-12-06 13:35:00,49.21,49.23,49.19,49.2,298040.0,44.5812,44.5993,44.563,44.5721,298040.0
2021-12-06 13:40:00,49.21,49.22,49.19,49.2,234674.0,44.5812,44.5902,44.563,44.5721,234674.0
2021-12-06 13:45:00,49.2,49.24,49.2,49.23,559894.0,44.5721,44.6083,44.5721,44.5993,559894.0
2021-12-06 13:50:00,49.23,49.24,49.22,49.23,116060.0,44.5993,44.6083,44.5902,44.5993,116060.0
2021-12-06 13:55:00,49.23,49.25,49.21,49.24,175284.0,44.5993,44.6174,44.5812,44.6083,175284.0
2021-12-06 14:00:00,49.23,49.26,49.23,49.25,274208.0,44.5993,44.6264,44.5993,44.6174,274208.0
2021-12-06 14:05:00,49.25,49.25,49.22,49.23,170600.0,44.6174,44.6174,44.5902,44.5993,170600.0
2021-12-06 14:10:00,49.23,49.27,49.23,49.27,118110.0,44.5993,44.6355,44.5993,44.6355,118110.0
2021-12-06 14:15:00,49.26,49.29,49.25,49.27,107226.0,44.6264,44.6536,44.6174,44.6355,107226.0
2021-12-06 14:20:00,49.27,49.29,49.26,49.28,228772.0,44.6355,44.6536,44.6264,44.6446,228772.0
2021-12-06 14:25:00,49.28,49.31,49.27,49.29,301559.0,44.6446,44.6717,44.6355,44.6536,301559.0
2021-12-06 14:30:00,49.29,49.31,49.27,49.28,178403.0,44.6536,44.6717,44.6355,44.6446,178403.0
2021-12-06 14:35:00,49.28,49.28,49.24,49.25,183218.0,44.6446,44.6446,44.6083,44.6174,183218.0
2021-12-06 14:40:00,49.25,49.26,49.19,49.2,344521.0,44.6174,44.6264,44.563,44.5721,344521.0
2021-12-06 14:45:00,49.2,49.22,49.18,49.19,692435.0,44.5721,44.5902,44.554,44.563,692435.0
2021-12-06 14:50:00,49.19,49.2,49.17,49.2,403217.0,44.563,44.5721,44.5449,44.5721,403217.0
2021-12-06 14:55:00,49.19,49.22,49.18,49.21,278597.0,44.563,44.5902,44.554,44.5812,278597.0
2021-12-06 15:00:00,49.2,49.25,49.2,49.22,589343.0,44.5721,44.6174,44.5721,44.5902,589343.0
2021-12-06 15:05:00,49.22,49.25,49.2,49.23,169070.0,44.5902,44.6174,44.5721,44.5993,169070.0
2021-12-06 15:10:00,49.23,49.26,49.22,49.26,256125.0,44.5993,44.6264,44.5902,44.6264,256125.0
2021-12-06 15:15:00,49.26,49.29,49.25,49.28,193691.0,44.6264,44.6536,44.6174,44.6446,193691.0
2021-12-06 15:20:00,49.28,49.3,49.26,49.28,173928.0,44.6446,44.6627,44.6264,44.6446,173928.0
2021-12-06 15:25:00,49.29,49.29,49.25,49.26,280924.0,44.6536,44.6536,44.6174,44.6264,280924.0
2021-12-06 15:30:00,49.26,49.27,49.23,49.25,283132.0,44.6264,44.6355,44.5993,44.6174,283132.0
2021-12-06 15:35:00,49.25,49.26,49.23,49.26,639317.0,44.6174,44.6264,44.5993,44.6264,639317.0
2021-12-06 15:40:00,49.26,49.28,49.24,49.28,882297.0,44.6264,44.6446,44.6083,44.6446,882297.0
2021-12-06 15:45:00,49.28,49.28,49.24,49.28,906251.0,44.6446,44.6446,44.6083,44.6446,906251.0
2021-12-06 15:50:00,49.28,49.33,49.27,49.32,756304.0,44.6446,44.6899,44.6355,44.6808,756304.0
2021-12-06 15:55:00,49.32,49.32,49.27,49.31,1676480.0,44.6808,44.6808,44.6355,44.6717,1676480.0
2021-12-07 09:30:00,49.92,50.04,49.89,49.96,3024889.0,45.2244,45.3331,45.1972,45.2606,3024889.0
2021-12-07 09:35:00,49.97,50.02,49.89,49.89,2257653.0,45.2697,45.315,45.1972,45.1972,2257653.0
2021-12-07 09:40:00,49.9,49.97,49.87,49.92,1136639.0,45.2062,45.2697,45.1791,45.2244,1136639.0
2021-12-07 09:45:00,49.93,49.96,49.89,49.91,857770.0,45.2334,45.2606,45.1972,45.2153,857770.0
2021-12-07 09:50:00,49.91,49.96,49.9,49.95,712420.0,45.2153,45.2606,45.2062,45.2515,712420.0
2021-12-07 09:55:00,49.95,49.98,49.93,49.98,719321.0,45.2515,45.2787,45.2334,45.2787,719321.0
2021-12-07 10:00:00,49.98,50.01,49.96,49.99,974702.0,45.2787,45.3059,45.2606,45.2878,974702.0
2021-12-07 10:05:00,49.99,50.03,49.96,50.02,708762.0,45.2878,45.324,45.2606,45.315,708762.0
2021-12-07 10:10:00,50.02,50.09,50.01,50.09,483762.0,45.315,45.3784,45.3059,45.3784,483762.0
2021-12-07 10:15:00,50.09,50.1,50.01,50.02,527679.0,45.3784,45.3874,45.3059,45.315,527679.0
2021-12-07 10:20:00,50.03,50.04,49.98,50.03,436862.0,45.324,45.3331,45.2787,45.324,436862.0
2021-12-07 10:25:00,50.03,50.07,50.02,50.05,411908.0,45.324,45.3603,45.315,45.3421,411908.0
2021-12-07 10:30:00,50.05,50.09,50.05,50.07,325163.0,45.3421,45.3784,45.3421,45.3603,325163.0
2021-12-07 10:35:00,50.07,50.08,50.03,50.03,364798.0,45.3603,45.3693,45.324,45.324,364798.0
2021-12-07 10:40:00,50.03,50.06,50.02,50.03,759226.0,45.324,45.3512,45.315,45.324,759226.0
2021-12-07 10:45:00,50.03,50.03,49.99,50.01,338700.0,45.324,45.324,45.2878,45.3059,338700.0
2021-12-07 10:50:00,50.01,50.04,50.0,50.01,189838.0,45.3059,45.3331,45.2968,45.3059,189838.0
2021-12-07 10:55:00,50.01,50.02,49.96,49.99,1149343.0,45.3059,45.315,45.2606,45.2878,1149343.0
2021-12-07 11:00:00,49.99,50.05,49.99,50.05,305804.0,45.2878,45.3421,45.2878,45.3421,305804.0
2021-12-07 11:05:00,50.05,50.05,50.01,50.03,348373.0,45.3421,45.3421,45.3059,45.324,348373.0
2021-12-07 11:10:00,50.03,50.03,49.99,49.99,670936.0,45.324,45.324,45.2878,45.2878,670936.0
2021-12-07 11:15:00,50.0,50.02,49.98,49.99,624408.0,45.2968,45.315,45.2787,45.2878,624408.0
2021-12-07 11:20:00,50.0,50.02,49.98,50.0,308162.0,45.2968,45.315,45.2787,45.2968,308162.0
2021-12-07 11:25:00,50.01,50.05,50.0,50.01,582955.0,45.3059,45.3421,45.2968,45.3059,582955.0
2021-12-07 11:30:00,50.01,50.04,50.0,50.03,920775.0,45.3059,45.3331,45.2968,45.324,920775.0
2021-12-07 11:35:00,50.04,50.06,50.01,50.05,326056.0,45.3331,45.3512,45.3059,45.3421,326056.0
2021-12-07 11:40:00,50.05,50.07,50.03,50.05,176070.0,45.3421,45.3603,45.324,45.3421,176070.0
2021-12-07 11:45:00,50.05,50.06,50.02,50.04,464434.0,45.3421,45.3512,45.315,45.3331,464434.0
2021-12-07 11:50:00,50.04,50.05,50.01,50.03,293623.0,45.3331,45.3421,45.3059,45.324,293623.0
2021-12-07 11:55:00,50.03,50.07,50.02,50.06,334400.0,45.324,45.3603,45.315,45.3512,334400.0
2021-12-07 12:00:00,50.07,50.08,50.05,50.08,453968.0,45.3603,45.3693,45.3421,45.3693,453968.0
2021-12-07 12:05:00,50.08,50.09,50.07,50.09,281034.0,45.3693,45.3784,45.3603,45.3784,281034.0
2021-12-07 12:10:00,50.09,50.1,50.07,50.08,150617.0,45.3784,45.3874,45.3603,45.3693,150617.0
2021-12-07 12:15:00,50.08,50.1,50.06,50.07,258379.0,45.3693,45.3874,45.3512,45.3603,258379.0
2021-12-07 12:20:00,50.08,50.1,50.06,50.08,113526.0,45.3693,45.3874,45.3512,45.3693,113526.0
2021-12-07 12:25:00,50.09,50.1,50.07,50.09,76940.0,45.3784,45.3874,45.3603,45.3784,76940.0
2021-12-07 12:30:00,50.09,50.1,50.07,50.09,137206.0,45.3784,45.3874,45.3603,45.3784,137206.0
2021-12-07 12:35:00,50.1,50.11,50.08,50.09,223378.0,45.3874,45.3965,45.3693,45.3784,223378.0
2021-12-07 12:40:00,50.09,50.1,50.06,50.08,291048.0,45.3784,45.3874,45.3512,45.3693,291048.0
2021-12-07 12:45:00,50.08,50.09,50.06,50.07,155034.0,45.3693,45.3784,45.3512,45.3603,155034.0
2021-12-07 12:50:00,50.08,50.09,50.07,50.08,212804.0,45.3693,45.3784,45.3603,45.3693,212804.0
2021-12-07 12:55:00,50.08,50.11,50.08,50.1,549321.0,45.3693,45.3965,45.3693,45.3874,549321.0
2021-12-07 13:00:00,50.1,50.1,50.07,50.08,370181.0,45.3874,45.3874,45.3603,45.3693,370181.0
2021-12-07 13:05:00,50.08,50.08,50.02,50.03,659079.0,45.3693,45.3693,45.315,45.324,659079.0
2021-12-07 13:10:00,50.03,50.04,49.97,49.99,322007.0,45.324,45.3331,45.2697,45.2878,322007.0
2021-12-07 13:15:00,49.99,50.03,49.98,50.02,377439.0,45.2878,45.324,45.2787,45.315,377439.0
2021-12-07 13:20:00,50.02,50.03,50.01,50.03,177094.0,45.315,45.324,45.3059,45.324,177094.0
2021-12-07 13:25:00,50.03,50.04,50.0,50.02,128310.0,45.324,45.3331,45.2968,45.315,128310.0
2021-12-07 13:30:00,50.02,50.03,50.01,50.02,65919.0,45.315,45.324,45.3059,45.315,65919.0
2021-12-07 13:35:00,50.02,50.04,50.02,50.03,146797.0,45.315,45.3331,45.315,45.324,146797.0
2021-12-07 13:40:00,50.03,50.05,50.03,50.04,43481.0,45.324,45.3421,45.324,45.3331,43481.0
2021-12-07 13:45:00,50.04,50.05,50.03,50.04,120235.0,45.3331,45.3421,45.324,45.3331,120235.0
2021-12-07 13:50:00,50.04,50.06,50.03,50.04,206313.0,45.3331,45.3512,45.324,45.3331,206313.0
2021-12-07 13:55:00,50.04,50.05,50.03,50.04,306322.0,45.3331,45.3421,45.324,45.3331,306322.0
2021-12-07 14:00:00,50.04,50.05,50.02,50.05,212073.0,45.3331,45.3421,45.315,45.3421,212073.0
2021-12-07 14:05:00,50.04,50.04,50.01,50.02,772420.0,45.3331,45.3331,45.3059,45.315,772420.0
2021-12-07 14:10:00,50.02,50.02,50.0,50.01,143784.0,45.315,45.315,45.2968,45.3059,143784.0
2021-12-07 14:15:00,50.01,50.03,50.01,50.03,48799.0,45.3059,45.324,45.3059,45.324,48799.0
2021-12-07 14:20:00,50.02,50.04,50.02,50.03,70608.0,45.315,45.3331,45.315,45.324,70608.0
2021-12-07 14:25:00,50.03,50.07,50.03,50.05,257216.0,45.324,45.3603,45.324,45.3421,257216.0
2021-12-07 14:30:00,50.05,50.06,50.03,50.04,143198.0,45.3421,45.3512,45.324,45.3331,143198.0
2021-12-07 14:35:00,50.04,50.04,49.98,49.99,477174.0,45.3331,45.3331,45.2787,45.2878,477174.0
2021-12-07 14:40:00,50.0,50.02,49.99,50.02,226858.0,45.2968,45.315,45.2878,45.315,226858.0
2021-12-07 14:45:00,50.01,50.02,50.0,50.02,238395.0,45.3059,45.315,45.2968,45.315,238395.0
2021-12-07 14:50:00,50.02,50.05,50.01,50.04,144031.0,45.315,45.3421,45.3059,45.3331,144031.0
2021-12-07 14:55:00,50.04,50.06,50.01,50.02,186207.0,45.3331,45.3512,45.3059,45.315,186207.0
2021-12-07 15:00:00,50.03,50.04,50.02,50.03,145974.0,45.324,45.3331,45.315,45.324,145974.0
2021-12-07 15:05:00,50.03,50.06,50.01,50.02,701281.0,45.324,45.3512,45.3059,45.315,701281.0
2021-12-07 15:10:00,50.02,50.02,49.99,50.0,188199.0,45.315,45.315,45.2878,45.2968,188199.0
2021-12-07 15:15:00,50.0,50.01,49.99,50.0,370021.0,45.2968,45.3059,45.2878,45.2968,370021.0
2021-12-07 15:20:00,50.0,50.04,50.0,50.0,184808.0,45.2968,45.3331,45.2968,45.2968,184808.0
2021-12-07 15:25:00,50.0,50.01,49.99,50.0,183583.0,45.2968,45.3059,45.2878,45.2968,183583.0
2021-12-07 15:30:00,50.0,50.01,49.96,49.98,392277.0,45.2968,45.3059,45.2606,45.2787,392277.0
2021-12-07 15:35:00,49.98,49.99,49.96,49.97,424088.0,45.2787,45.2878,45.2606,45.2697,424088.0
2021-12-07 15:40:00,49.97,50.0,49.96,50.0,894667.0,45.2697,45.2968,45.2606,45.2968,894667.0
2021-12-07 15:45:00,50.0,50.01,49.98,49.99,729168.0,45.2968,45.3059,45.2787,45.2878,729168.0
2021-12-07 15:50:00,50.0,50.02,49.96,50.02,1344482.0,45.2968,45.315,45.2606,45.315,1344482.0
2021-12-07 15:55:00,50.02,50.1,50.0,50.08,3017788.0,45.315,45.3874,45.2968,45.3693,3017788.0
2021-12-08 09:30:00,50.1,50.11,49.98,50.03,1625436.0,45.3874,45.3965,45.2787,45.324,1625436.0
2021-12-08 09:35:00,50.03,50.06,49.97,49.97,942296.0,45.324,45.3512,45.2697,45.2697,942296.0
2021-12-08 09:40:00,49.98,50.11,49.98,50.09,946801.0,45.2787,45.3965,45.2787,45.3784,946801.0
2021-12-08 09:45:00,50.09,50.16,50.08,50.16,574273.0,45.3784,45.4418,45.3693,45.4418,574273.0
2021-12-08 09:50:00,50.16,50.21,50.15,50.16,423034.0,45.4418,45.4871,45.4327,45.4418,423034.0
2021-12-08 09:55:00,50.16,50.17,50.13,50.14,330791.0,45.4418,45.4509,45.4146,45.4237,330791.0
2021-12-08 10:00:00,50.14,50.17,50.1,50.12,498075.0,45.4237,45.4509,45.3874,45.4056,498075.0
2021-12-08 10:05:00,50.12,50.15,50.08,50.11,520507.0,45.4056,45.4327,45.3693,45.3965,520507.0
2021-12-08 10:10:00,50.11,50.16,50.1,50.13,845910.0,45.3965,45.4418,45.3874,45.4146,845910.0
2021-12-08 10:15:00,50.13,50.16,50.12,50.14,329880.0,45.4146,45.4418,45.4056,45.4237,329880.0
2021-12-08 10:20:00,50.14,50.18,50.13,50.16,162212.0,45.4237,45.4599,45.4146,45.4418,162212.0
2021-12-08 10:25:00,50.17,50.19,50.13,50.13,161847.0,45.4509,45.469,45.4146,45.4146,161847.0
2021-12-08 10:30:00,50.13,50.2,50.13,50.19,185196.0,45.4146,45.478,45.4146,45.469,185196.0
2021-12-08 10:35:00,50.18,50.24,50.16,50.22,406219.0,45.4599,45.5143,45.4418,45.4961,406219.0
2021-12-08 10:40:00,50.22,50.23,50.19,50.2,477069.0,45.4961,45.5052,45.469,45.478,477069.0
2021-12-08 10:45:00,50.2,50.21,50.16,50.2,457606.0,45.478,45.4871,45.4418,45.478,457606.0
2021-12-08 10:50:00,50.2,50.26,50.19,50.26,615359.0,45.478,45.5324,45.469,45.5324,615359.0
2021-12-08 10:55:00,50.26,50.32,50.26,50.31,471576.0,45.5324,45.5867,45.5324,45.5777,471576.0
2021-12-08 11:00:00,50.31,50.32,50.25,50.25,480632.0,45.5777,45.5867,45.5233,45.5233,480632.0
2021-12-08 11:05:00,50.25,50.28,50.25,50.28,226490.0,45.5233,45.5505,45.5233,45.5505,226490.0
2021-12-08 11:10:00,50.28,50.34,50.27,50.33,221573.0,45.5505,45.6049,45.5414,45.5958,221573.0
2021-12-08 11:15:00,50.33,50.33,50.3,50.31,226968.0,45.5958,45.5958,45.5686,45.5777,226968.0
2021-12-08 11:20:00,50.31,50.35,50.28,50.35,203592.0,45.5777,45.6139,45.5505,45.6139,203592.0
2021-12-08 11:25:00,50.35,50.35,50.31,50.32,327745.0,45.6139,45.6139,45.5777,45.5867,327745.0
2021-12-08 11:30:00,50.32,50.36,50.3,50.32,410140.0,45.5867,45.623,45.5686,45.5867,410140.0
2021-12-08 11:35:00,50.32,50.36,50.31,50.34,255595.0,45.5867,45.623,45.5777,45.6049,255595.0
2021-12-08 11:40:00,50.34,50.36,50.32,50.34,199670.0,45.6049,45.623,45.5867,45.6049,199670.0
2021-12-08 11:45:00,50.35,50.38,50.34,50.38,149703.0,45.6139,45.6411,45.6049,45.6411,149703.0
2021-12-08 11:50:00,50.38,50.4,50.35,50.37,170418.0,45.6411,45.6592,45.6139,45.632,170418.0
2021-12-08 11:55:00,50.37,50.38,50.35,50.38,225349.0,45.632,45.6411,45.6139,45.6411,225349.0
2021-12-08 12:00:00,50.37,50.39,50.35,50.35,138138.0,45.632,45.6502,45.6139,45.6139,138138.0
2021-12-08 12:05:00,50.35,50.38,50.34,50.37,158204.0,45.6139,45.6411,45.6049,45.632,158204.0
2021-12-08 12:10:00,50.37,50.4,50.37,50.4,134196.0,45.632,45.6592,45.632,45.6592,134196.0
2021-12-08 12:15:00,50.4,50.41,50.38,50.38,155561.0,45.6592,45.6683,45.6411,45.6411,155561.0
2021-12-08 12:20:00,50.38,50.39,50.35,50.38,99250.0,45.6411,45.6502,45.6139,45.6411,99250.0
2021-12-08 12:25:00,50.38,50.39,50.37,50.37,102999.0,45.6411,45.6502,45.632,45.632,102999.0
2021-12-08 12:30:00,50.37,50.38,50.35,50.37,128101.0,45.632,45.6411,45.6139,45.632,128101.0
2021-12-08 12:35:00,50.37,50.39,50.36,50.39,176438.0,45.632,45.6502,45.623,45.6502,176438.0
2021-12-08 12:40:00,50.39,50.42,50.38,50.41,179446.0,45.6502,45.6773,45.6411,45.6683,179446.0
2021-12-08 12:45:00,50.41,50.42,50.38,50.4,332604.0,45.6683,45.6773,45.6411,45.6592,332604.0
2021-12-08 12:50:00,50.39,50.4,50.38,50.39,348409.0,45.6502,45.6592,45.6411,45.6502,348409.0
2021-12-08 12:55:00,50.38,50.39,50.35,50.37,412536.0,45.6411,45.6502,45.6139,45.632,412536.0
2021-12-08 13:00:00,50.36,50.37,50.35,50.36,373534.0,45.623,45.632,45.6139,45.623,373534.0
2021-12-08 13:05:00,50.35,50.35,50.32,50.34,236821.0,45.6139,45.6139,45.5867,45.6049,236821.0
2021-12-08 13:10:00,50.34,50.35,50.32,50.33,378789.0,45.6049,45.6139,45.5867,45.5958,378789.0
2021-12-08 13:15:00,50.34,50.36,50.33,50.36,444295.0,45.6049,45.623,45.5958,45.623,444295.0
2021-12-08 13:20:00,50.36,50.36,50.33,50.34,441107.0,45.623,45.623,45.5958,45.6049,441107.0
2021-12-08 13:25:00,50.34,50.36,50.33,50.34,121790.0,45.6049,45.623,45.5958,45.6049,121790.0
2021-12-08 13:30:00,50.34,50.35,50.33,50.34,159712.0,45.6049,45.6139,45.5958,45.6049,159712.0
2021-12-08 13:35:00,50.34,50.36,50.33,50.35,116267.0,45.6049,45.623,45.5958,45.6139,116267.0
2021-12-08 13:40:00,50.35,50.37,50.35,50.37,96336.0,45.6139,45.632,45.6139,45.632,96336.0
2021-12-08 13:45:00,50.36,50.37,50.34,50.36,93144.0,45.623,45.632,45.6049,45.623,93144.0
2021-12-08 13:50:00,50.37,50.37,50.35,50.37,149838.0,45.632,45.632,45.6139,45.632,149838.0
2021-12-08 13:55:00,50.37,50.37,50.34,50.35,183044.0,45.632,45.632,45.6049,45.6139,183044.0
2021-12-08 14:00:00,50.35,50.38,50.34,50.36,322086.0,45.6139,45.6411,45.6049,45.623,322086.0
2021-12-08 14:05:00,50.35,50.36,50.32,50.34,718492.0,45.6139,45.623,45.5867,45.6049,718492.0
2021-12-08 14:10:00,50.34,50.34,50.31,50.32,756197.0,45.6049,45.6049,45.5777,45.5867,756197.0
2021-12-08 14:15:00,50.32,50.32,50.29,50.31,160109.0,45.5867,45.5867,45.5596,45.5777,160109.0
2021-12-08 14:20:00,50.3,50.32,50.29,50.31,480890.0,45.5686,45.5867,45.5596,45.5777,480890.0
2021-12-08 14:25:00,50.31,50.32,50.28,50.3,407763.0,45.5777,45.5867,45.5505,45.5686,407763.0
2021-12-08 14:30:00,50.3,50.31,50.28,50.3,245026.0,45.5686,45.5777,45.5505,45.5686,245026.0
2021-12-08 14:35:00,50.3,50.31,50.26,50.28,605767.0,45.5686,45.5777,45.5324,45.5505,605767.0
2021-12-08 14:40:00,50.28,50.29,50.26,50.28,370951.0,45.5505,45.5596,45.5324,45.5505,370951.0
2021-12-08 14:45:00,50.27,50.3,50.26,50.29,402378.0,45.5414,45.5686,45.5324,45.5596,402378.0
2021-12-08 14:50:00,50.29,50.3,50.27,50.29,192736.0,45.5596,45.5686,45.5414,45.5596,192736.0
2021-12-08 14:55:00,50.29,50.32,50.28,50.3,210458.0,45.5596,45.5867,45.5505,45.5686,210458.0
2021-12-08 15:00:00,50.3,50.3,50.27,50.28,204445.0,45.5686,45.5686,45.5414,45.5505,204445.0
2021-12-08 15:05:00,50.27,50.28,50.25,50.26,231733.0,45.5414,45.5505,45.5233,45.5324,231733.0
2021-12-08 15:10:00,50.26,50.28,50.25,50.28,176340.0,45.5324,45.5505,45.5233,45.5505,176340.0
2021-12-08 15:15:00,50.28,50.29,50.27,50.29,228345.0,45.5505,45.5596,45.5414,45.5596,228345.0
2021-12-08 15:20:00,50.29,50.3,50.28,50.3,221267.0,45.5596,45.5686,45.5505,45.5686,221267.0
2021-12-08 15:25:00,50.3,50.31,50.29,50.3,234976.0,45.5686,45.5777,45.5596,45.5686,234976.0
2021-12-08 15:30:00,50.3,50.31,50.29,50.31,203553.0,45.5686,45.5777,45.5596,45.5777,203553.0
2021-12-08 15:35:00,50.3,50.32,50.29,50.3,131173.0,45.5686,45.5867,45.5596,45.5686,131173.0
2021-12-08 15:40:00,50.3,50.31,50.26,50.27,297868.0,45.5686,45.5777,45.5324,45.5414,297868.0
2021-12-08 15:45:00,50.26,50.28,50.26,50.28,198294.0,45.5324,45.5505,45.5324,45.5505,198294.0
2021-12-08 15:50:00,50.28,50.32,50.27,50.3,841772.0,45.5505,45.5867,45.5414,45.5686,841772.0
2021-12-08 15:55:00,50.3,50.32,50.28,50.29,2481563.0,45.5686,45.5867,45.5505,45.5596,2481563.0
2021-12-09 09:30:00,50.12,50.25,50.08,50.25,1270695.0,45.4056,45.5233,45.3693,45.5233,1270695.0
2021-12-09 09:35:00,50.25,50.29,50.21,50.27,774700.0,45.5233,45.5596,45.4871,45.5414,774700.0
2021-12-09 09:40:00,50.27,50.31,50.23,50.25,588473.0,45.5414,45.5777,45.5052,45.5233,588473.0
2021-12-09 09:45:00,50.25,50.25,50.16,50.17,754355.0,45.5233,45.5233,45.4418,45.4509,754355.0
2021-12-09 09:50:00,50.18,50.19,50.14,50.17,271249.0,45.4599,45.469,45.4237,45.4509,271249.0
2021-12-09 09:55:00,50.17,50.26,50.15,50.25,1039128.0,45.4509,45.5324,45.4327,45.5233,1039128.0
2021-12-09 10:00:00,50.25,50.29,50.22,50.25,477981.0,45.5233,45.5596,45.4961,45.5233,477981.0
2021-12-09 10:05:00,50.25,50.29,50.23,50.25,496236.0,45.5233,45.5596,45.5052,45.5233,496236.0
2021-12-09 10:10:00,50.24,50.26,50.2,50.21,271361.0,45.5143,45.5324,45.478,45.4871,271361.0
2021-12-09 10:15:00,50.22,50.24,50.19,50.23,516521.0,45.4961,45.5143,45.469,45.5052,516521.0
2021-12-09 10:20:00,50.23,50.25,50.16,50.16,1098954.0,45.5052,45.5233,45.4418,45.4418,1098954.0
2021-12-09 10:25:00,50.17,50.18,50.13,50.14,283271.0,45.4509,45.4599,45.4146,45.4237,283271.0
2021-12-09 10:30:00,50.14,50.17,50.11,50.12,748691.0,45.4237,45.4509,45.3965,45.4056,748691.0
2021-12-09 10:35:00,50.12,50.12,50.04,50.05,517426.0,45.4056,45.4056,45.3331,45.3421,517426.0
2021-12-09 10:40:00,50.05,50.1,50.03,50.08,573783.0,45.3421,45.3874,45.324,45.3693,573783.0
2021-12-09 10:45:00,50.08,50.13,50.08,50.13,485499.0,45.3693,45.4146,45.3693,45.4146,485499.0
2021-12-09 10:50:00,50.12,50.14,50.1,50.14,810209.0,45.4056,45.4237,45.3874,45.4237,810209.0
2021-12-09 10:55:00,50.14,50.18,50.13,50.16,479135.0,45.4237,45.4599,45.4146,45.4418,479135.0
2021-12-09 11:00:00,50.17,50.18,50.13,50.14,308271.0,45.4509,45.4599,45.4146,45.4237,308271.0
2021-12-09 11:05:00,50.14,50.2,50.13,50.2,345863.0,45.4237,45.478,45.4146,45.478,345863.0
2021-12-09 11:10:00,50.19,50.2,50.15,50.17,343030.0,45.469,45.478,45.4327,45.4509,343030.0
2021-12-09 11:15:00,50.17,50.18,50.14,50.16,569537.0,45.4509,45.4599,45.4237,45.4418,569537.0
2021-12-09 11:20:00,50.16,50.21,50.15,50.21,456127.0,45.4418,45.4871,45.4327,45.4871,456127.0
2021-12-09 11:25:00,50.21,50.23,50.2,50.22,467448.0,45.4871,45.5052,45.478,45.4961,467448.0
2021-12-09 11:30:00,50.21,50.23,50.2,50.22,349874.0,45.4871,45.5052,45.478,45.4961,349874.0
2021-12-09 11:35:00,50.22,50.22,50.18,50.19,410219.0,45.4961,45.4961,45.4599,45.469,410219.0
2021-12-09 11:40:00,50.19,50.2,50.17,50.18,277241.0,45.469,45.478,45.4509,45.4599,277241.0
2021-12-09 11:45:00,50.18,50.19,50.16,50.19,368052.0,45.4599,45.469,45.4418,45.469,368052.0
2021-12-09 11:50:00,50.19,50.22,50.18,50.2,244873.0,45.469,45.4961,45.4599,45.478,244873.0
2021-12-09 11:55:00,50.2,50.2,50.18,50.2,414707.0,45.478,45.478,45.4599,45.478,414707.0
2021-12-09 12:00:00,50.19,50.21,50.16,50.16,316828.0,45.469,45.4871,45.4418,45.4418,316828.0
2021-12-09 12:05:00,50.16,50.16,50.13,50.16,245027.0,45.4418,45.4418,45.4146,45.4418,245027.0
2021-12-09 12:10:00,50.15,50.17,50.14,50.17,107276.0,45.4327,45.4509,45.4237,45.4509,107276.0
2021-12-09 12:15:00,50.17,50.18,50.14,50.15,145032.0,45.4509,45.4599,45.4237,45.4327,145032.0
2021-12-09 12:20:00,50.15,50.17,50.14,50.17,114198.0,45.4327,45.4509,45.4237,45.4509,114198.0
2021-12-09 12:25:00,50.16,50.17,50.14,50.15,83810.0,45.4418,45.4509,45.4237,45.4327,83810.0
2021-12-09 12:30:00,50.15,50.15,50.13,50.15,139397.0,45.4327,45.4327,45.4146,45.4327,139397.0
2021-12-09 12:35:00,50.15,50.17,50.14,50.16,57758.0,45.4327,45.4509,45.4237,45.4418,57758.0
2021-12-09 12:40:00,50.16,50.19,50.16,50.18,206197.0,45.4418,45.469,45.4418,45.4599,206197.0
2021-12-09 12:45:00,50.18,50.22,50.17,50.21,569177.0,45.4599,45.4961,45.4509,45.4871,569177.0
2021-12-09 12:50:00,50.21,50.21,50.19,50.2,82414.0,45.4871,45.4871,45.469,45.478,82414.0
2021-12-09 12:55:00,50.19,50.21,50.17,50.21,253996.0,45.469,45.4871,45.4509,45.4871,253996.0
2021-12-09 13:00:00,50.2,50.2,50.15,50.18,398492.0,45.478,45.478,45.4327,45.4599,398492.0
2021-12-09 13:05:00,50.17,50.19,50.16,50.17,177615.0,45.4509,45.469,45.4418,45.4509,177615.0
2021-12-09 13:10:00,50.17,50.2,50.16,50.19,120354.0,45.4509,45.478,45.4418,45.469,120354.0
2021-12-09 13:15:00,50.19,50.2,50.18,50.19,125932.0,45.469,45.478,45.4599,45.469,125932.0
2021-12-09 13:20:00,50.19,50.19,50.15,50.16,454111.0,45.469,45.469,45.4327,45.4418,454111.0
2021-12-09 13:25:00,50.16,50.16,50.13,50.14,304464.0,45.4418,45.4418,45.4146,45.4237,304464.0
2021-12-09 13:30:00,50.14,50.17,50.14,50.17,99679.0,45.4237,45.4509,45.4237,45.4509,99679.0
2021-12-09 13:35:00,50.16,50.19,50.15,50.19,173091.0,45.4418,45.469,45.4327,45.469,173091.0
2021-12-09 13:40:00,50.18,50.18,50.11,50.12,356189.0,45.4599,45.4599,45.3965,45.4056,356189.0
2021-12-09 13:45:00,50.12,50.13,50.08,50.08,405028.0,45.4056,45.4146,45.3693,45.3693,405028.0
2021-12-09 13:50:00,50.08,50.11,50.07,50.1,149915.0,45.3693,45.3965,45.3603,45.3874,149915.0
2021-12-09 13:55:00,50.11,50.16,50.11,50.13,161649.0,45.3965,45.4418,45.3965,45.4146,161649.0
2021-12-09 14:00:00,50.13,50.15,50.12,50.13,187879.0,45.4146,45.4327,45.4056,45.4146,187879.0
2021-12-09 14:05:00,50.13,50.14,50.11,50.11,176894.0,45.4146,45.4237,45.3965,45.3965,176894.0
2021-12-09 14:10:00,50.12,50.13,50.08,50.09,184671.0,45.4056,45.4146,45.3693,45.3784,184671.0
2021-12-09 14:15:00,50.09,50.12,50.08,50.11,120693.0,45.3784,45.4056,45.3693,45.3965,120693.0
2021-12-09 14:20:00,50.11,50.15,50.1,50.14,224297.0,45.3965,45.4327,45.3874,45.4237,224297.0
2021-12-09 14:25:00,50.14,50.14,50.09,50.1,174488.0,45.4237,45.4237,45.3784,45.3874,174488.0
2021-12-09 14:30:00,50.09,50.11,50.08,50.09,134957.0,45.3784,45.3965,45.3693,45.3784,134957.0
2021-12-09 14:35:00,50.09,50.1,50.06,50.07,181695.0,45.3784,45.3874,45.3512,45.3603,181695.0
2021-12-09 14:40:00,50.07,50.07,50.05,50.07,182423.0,45.3603,45.3603,45.3421,45.3603,182423.0
2021-12-09 14:45:00,50.07,50.07,50.05,50.06,155403.0,45.3603,45.3603,45.3421,45.3512,155403.0
2021-12-09 14:50:00,50.05,50.06,50.03,50.05,359652.0,45.3421,45.3512,45.324,45.3421,359652.0
2021-12-09 14:55:00,50.04,50.05,50.01,50.03,247382.0,45.3331,45.3421,45.3059,45.324,247382.0
2021-12-09 15:00:00,50.03,50.07,50.01,50.04,427790.0,45.324,45.3603,45.3059,45.3331,427790.0
2021-12-09 15:05:00,50.04,50.04,49.99,50.0,314729.0,45.3331,45.3331,45.2878,45.2968,314729.0
2021-12-09 15:10:00,50.0,50.02,49.97,50.0,435933.0,45.2968,45.315,45.2697,45.2968,435933.0
2021-12-09 15:15:00,50.0,50.02,49.98,50.02,243600.0,45.2968,45.315,45.2787,45.315,243600.0
2021-12-09 15:20:00,50.02,50.02,49.98,49.98,383207.0,45.315,45.315,45.2787,45.2787,383207.0
2021-12-09 15:25:00,49.98,50.02,49.98,50.01,345599.0,45.2787,45.315,45.2787,45.3059,345599.0
2021-12-09 15:30:00,50.0,50.05,49.99,50.02,304007.0,45.2968,45.3421,45.2878,45.315,304007.0
2021-12-09 15:35:00,50.03,50.03,50.0,50.02,241133.0,45.324,45.324,45.2968,45.315,241133.0
2021-12-09 15:40:00,50.02,50.06,50.01,50.05,224790.0,45.315,45.3512,45.3059,45.3421,224790.0
2021-12-09 15:45:00,50.05,50.08,50.03,50.07,730235.0,45.3421,45.3693,45.324,45.3603,730235.0
2021-12-09 15:50:00,50.07,50.09,50.05,50.08,1139079.0,45.3603,45.3784,45.3421,45.3693,1139079.0
2021-12-09 15:55:00,50.07,50.08,50.04,50.05,1748675.0,45.3603,45.3693,45.3331,45.3421,1748675.0
2021-12-10 09:30:00,50.03,50.09,49.98,50.07,1093748.0,45.324,45.3784,45.2787,45.3603,1093748.0
2021-12-10 09:35:00,50.07,50.14,50.02,50.13,679366.0,45.3603,45.4237,45.315,45.4146,679366.0
2021-12-10 09:40:00,50.13,50.15,50.01,50.02,667534.0,45.4146,45.4327,45.3059,45.315,667534.0
2021-12-10 09:45:00,50.02,50.03,49.92,49.94,787863.0,45.315,45.324,45.2244,45.2425,787863.0
2021-12-10 09:50:00,49.94,50.04,49.92,49.98,1974298.0,45.2425,45.3331,45.2244,45.2787,1974298.0
2021-12-10 09:55:00,49.97,50.01,49.93,49.99,522667.0,45.2697,45.3059,45.2334,45.2878,522667.0
2021-12-10 10:00:00,49.98,50.03,49.97,50.0,253134.0,45.2787,45.324,45.2697,45.2968,253134.0
2021-12-10 10:05:00,49.99,50.04,49.98,50.02,265157.0,45.2878,45.3331,45.2787,45.315,265157.0
2021-12-10 10:10:00,50.02,50.06,49.99,50.05,448386.0,45.315,45.3512,45.2878,45.3421,448386.0
2021-12-10 10:15:00,50.06,50.13,50.04,50.11,579369.0,45.3512,45.4146,45.3331,45.3965,579369.0
2021-12-10 10:20:00,50.11,50.13,50.08,50.09,241301.0,45.3965,45.4146,45.3693,45.3784,241301.0
2021-12-10 10:25:00,50.09,50.1,50.06,50.09,300102.0,45.3784,45.3874,45.3512,45.3784,300102.0
2021-12-10 10:30:00,50.09,50.1,49.99,50.0,288955.0,45.3784,45.3874,45.2878,45.2968,288955.0
2021-12-10 10:35:00,50.0,50.0,49.95,49.98,207358.0,45.2968,45.2968,45.2515,45.2787,207358.0
2021-12-10 10:40:00,49.98,50.01,49.97,49.99,480905.0,45.2787,45.3059,45.2697,45.2878,480905.0
2021-12-10 10:45:00,49.98,49.99,49.94,49.94,322845.0,45.2787,45.2878,45.2425,45.2425,322845.0
2021-12-10 10:50:00,49.95,49.99,49.94,49.99,339487.0,45.2515,45.2878,45.2425,45.2878,339487.0
2021-12-10 10:55:00,49.98,50.01,49.98,49.99,336795.0,45.2787,45.3059,45.2787,45.2878,336795.0
2021-12-10 11:00:00,49.99,50.0,49.94,49.95,190484.0,45.2878,45.2968,45.2425,45.2515,190484.0
2021-12-10 11:05:00,49.95,49.97,49.91,49.91,357295.0,45.2515,45.2697,45.2153,45.2153,357295.0
2021-12-10 11:10:00,49.92,49.95,49.9,49.94,393288.0,45.2244,45.2515,45.2062,45.2425,393288.0
2021-12-10 11:15:00,49.94,50.01,49.93,49.99,283732.0,45.2425,45.3059,45.2334,45.2878,283732.0
2021-12-10 11:20:00,49.98,50.01,49.97,50.0,259082.0,45.2787,45.3059,45.2697,45.2968,259082.0
2021-12-10 11:25:00,50.0,50.04,49.98,50.03,196328.0,45.2968,45.3331,45.2787,45.324,196328.0
2021-12-10 11:30:00,50.03,50.04,49.96,49.96,256746.0,45.324,45.3331,45.2606,45.2606,256746.0
2021-12-10 11:35:00,49.97,50.0,49.95,49.98,231304.0,45.2697,45.2968,45.2515,45.2787,231304.0
2021-12-10 11:40:00,49.98,50.02,49.96,50.02,372294.0,45.2787,45.315,45.2606,45.315,372294.0
2021-12-10 11:45:00,50.02,50.06,50.02,50.05,599475.0,45.315,45.3512,45.315,45.3421,599475.0
2021-12-10 11:50:00,50.05,50.07,50.02,50.03,385199.0,45.3421,45.3603,45.315,45.324,385199.0
2021-12-10 11:55:00,50.03,50.04,50.0,50.02,257294.0,45.324,45.3331,45.2968,45.315,257294.0
2021-12-10 12:00:00,50.02,50.03,49.99,50.01,121886.0,45.315,45.324,45.2878,45.3059,121886.0
2021-12-10 12:05:00,50.01,50.03,50.0,50.01,402015.0,45.3059,45.324,45.2968,45.3059,402015.0
2021-12-10 12:10:00,50.01,50.03,50.0,50.02,267256.0,45.3059,45.324,45.2968,45.315,267256.0
2021-12-10 12:15:00,50.02,50.02,50.0,50.0,207348.0,45.315,45.315,45.2968,45.2968,207348.0
2021-12-10 12:20:00,50.01,50.03,49.99,50.03,353119.0,45.3059,45.324,45.2878,45.324,353119.0
2021-12-10 12:25:00,50.02,50.04,50.02,50.03,154834.0,45.315,45.3331,45.315,45.324,154834.0
2021-12-10 12:30:00,50.03,50.03,49.99,50.0,264301.0,45.324,45.324,45.2878,45.2968,264301.0
2021-12-10 12:35:00,50.01,50.02,49.98,50.0,233500.0,45.3059,45.315,45.2787,45.2968,233500.0
2021-12-10 12:40:00,50.0,50.01,49.98,50.0,199569.0,45.2968,45.3059,45.2787,45.2968,199569.0
2021-12-10 12:45:00,49.99,50.02,49.98,50.01,160338.0,45.2878,45.315,45.2787,45.3059,160338.0
2021-12-10 12:50:00,50.02,50.02,50.01,50.01,97699.0,45.315,45.315,45.3059,45.3059,97699.0
2021-12-10 12:55:00,50.02,50.02,50.0,50.02,341087.0,45.315,45.315,45.2968,45.315,341087.0
2021-12-10 13:00:00,50.02,50.05,50.01,50.03,318426.0,45.315,45.3421,45.3059,45.324,318426.0
2021-12-10 13:05:00,50.03,50.05,50.02,50.04,522380.0,45.324,45.3421,45.315,45.3331,522380.0
2021-12-10 13:10:00,50.05,50.07,50.04,50.05,351339.0,45.3421,45.3603,45.3331,45.3421,351339.0
2021-12-10 13:15:00,50.05,50.06,50.04,50.05,454013.0,45.3421,45.3512,45.3331,45.3421,454013.0
2021-12-10 13:20:00,50.05,50.05,50.02,50.03,268064.0,45.3421,45.3421,45.315,45.324,268064.0
2021-12-10 13:25:00,50.03,50.04,50.02,50.03,182801.0,45.324,45.3331,45.315,45.324,182801.0
2021-12-10 13:30:00,50.03,50.03,50.0,50.02,796143.0,45.324,45.324,45.2968,45.315,796143.0
2021-12-10 13:35:00,50.02,50.02,49.98,50.0,129091.0,45.315,45.315,45.2787,45.2968,129091.0
2021-12-10 13:40:00,50.0,50.0,49.98,49.98,119767.0,45.2968,45.2968,45.2787,45.2787,119767.0
2021-12-10 13:45:00,49.98,50.0,49.96,49.97,295353.0,45.2787,45.2968,45.2606,45.2697,295353.0
2021-12-10 13:50:00,49.97,49.99,49.96,49.98,208286.0,45.2697,45.2878,45.2606,45.2787,208286.0
2021-12-10 13:55:00,49.97,50.01,49.97,50.0,255911.0,45.2697,45.3059,45.2697,45.2968,255911.0
2021-12-10 14:00:00,50.0,50.02,49.99,50.0,326566.0,45.2968,45.315,45.2878,45.2968,326566.0
2021-12-10 14:05:00,50.0,50.0,49.97,49.98,172296.0,45.2968,45.2968,45.2697,45.2787,172296.0
2021-12-10 14:10:00,49.98,49.99,49.97,49.98,97682.0,45.2787,45.2878,45.2697,45.2787,97682.0
2021-12-10 14:15:00,49.98,49.99,49.97,49.99,123785.0,45.2787,45.2878,45.2697,45.2878,123785.0
2021-12-10 14:20:00,49.98,50.0,49.98,49.98,153211.0,45.2787,45.2968,45.2787,45.2787,153211.0
2021-12-10 14:25:00,49.98,50.0,49.96,49.99,192457.0,45.2787,45.2968,45.2606,45.2878,192457.0
2021-12-10 14:30:00,49.99,50.01,49.95,49.96,1187149.0,45.2878,45.3059,45.2515,45.2606,1187149.0
2021-12-10 14:35:00,49.96,50.0,49.95,49.99,207669.0,45.2606,45.2968,45.2515,45.2878,207669.0
2021-12-10 14:40:00,49.99,50.0,49.99,50.0,175214.0,45.2878,45.2968,45.2878,45.2968,175214.0
2021-12-10 14:45:00,50.0,50.02,50.0,50.01,153281.0,45.2968,45.315,45.2968,45.3059,153281.0
2021-12-10 14:50:00,50.01,50.01,49.98,49.98,241672.0,45.3059,45.3059,45.2787,45.2787,241672.0
2021-12-10 14:55:00,49.98,49.99,49.97,49.98,449417.0,45.2787,45.2878,45.2697,45.2787,449417.0
2021-12-10 15:00:00,49.98,49.99,49.95,49.96,211922.0,45.2787,45.2878,45.2515,45.2606,211922.0
2021-12-10 15:05:00,49.96,49.99,49.95,49.98,181539.0,45.2606,45.2878,45.2515,45.2787,181539.0
2021-12-10 15:10:00,49.98,49.99,49.96,49.97,311258.0,45.2787,45.2878,45.2606,45.2697,311258.0
2021-12-10 15:15:00,49.97,49.98,49.96,49.98,145645.0,45.2697,45.2787,45.2606,45.2787,145645.0
2021-12-10 15:20:00,49.98,49.98,49.97,49.97,194972.0,45.2787,45.2787,45.2697,45.2697,194972.0
2021-12-10 15:25:00,49.98,49.98,49.96,49.96,615601.0,45.2787,45.2787,45.2606,45.2606,615601.0
2021-12-10 15:30:00,49.96,50.0,49.96,50.0,333135.0,45.2606,45.2968,45.2606,45.2968,333135.0
2021-12-10 15:35:00,50.0,50.01,49.99,50.01,372910.0,45.2968,45.3059,45.2878,45.3059,372910.0
2021-12-10 15:40:00,50.01,50.02,50.0,50.02,417190.0,45.3059,45.315,45.2968,45.315,417190.0
2021-12-10 15:45:00,50.02,50.03,50.01,50.03,316062.0,45.315,45.324,45.3059,45.324,316062.0
2021-12-10 15:50:00,50.03,50.04,50.02,50.03,1009158.0,45.324,45.3331,45.315,45.324,1009158.0
2021-12-10 15:55:00,50.03,50.1,50.02,50.1,2541285.0,45.324,45.3874,45.315,45.3874,2541285.0
2021-12-13 09:30:00,48.98,49.03,48.86,48.89,1106229.0,45.0183,45.0642,44.908,44.9355,1106229.0
2021-12-13 09:35:00,48.88,49.0,48.88,48.9,688616.0,44.9264,45.0366,44.9264,44.9447,688616.0
2021-12-13 09:40:00,48.89,48.95,48.88,48.88,553021.0,44.9355,44.9907,44.9264,44.9264,553021.0
2021-12-13 09:45:00,48.87,48.9,48.85,48.87,1027569.0,44.9172,44.9447,44.8988,44.9172,1027569.0
2021-12-13 09:50:00,48.87,48.9,48.82,48.84,777650.0,44.9172,44.9447,44.8712,44.8896,777650.0
2021-12-13 09:55:00,48.84,48.93,48.84,48.88,645699.0,44.8896,44.9723,44.8896,44.9264,645699.0
2021-12-13 10:00:00,48.87,48.88,48.82,48.84,382740.0,44.9172,44.9264,44.8712,44.8896,382740.0
2021-12-13 10:05:00,48.84,48.88,48.83,48.84,523819.0,44.8896,44.9264,44.8804,44.8896,523819.0
2021-12-13 10:10:00,48.83,48.84,48.8,48.81,592407.0,44.8804,44.8896,44.8528,44.862,592407.0
2021-12-13 10:15:00,48.82,48.83,48.74,48.75,1052967.0,44.8712,44.8804,44.7977,44.8069,1052967.0
2021-12-13 10:20:00,48.74,48.76,48.7,48.72,287035.0,44.7977,44.8161,44.7609,44.7793,287035.0
2021-12-13 10:25:00,48.72,48.73,48.65,48.69,459983.0,44.7793,44.7885,44.715,44.7517,459983.0
2021-12-13 10:30:00,48.68,48.68,48.64,48.66,294889.0,44.7425,44.7425,44.7058,44.7241,294889.0
2021-12-13 10:35:00,48.66,48.69,48.65,48.65,464031.0,44.7241,44.7517,44.715,44.715,464031.0
2021-12-13 10:40:00,48.65,48.69,48.65,48.68,488942.0,44.715,44.7517,44.715,44.7425,488942.0
2021-12-13 10:45:00,48.68,48.71,48.67,48.69,358703.0,44.7425,44.7701,44.7333,44.7517,358703.0
2021-12-13 10:50:00,48.69,48.71,48.65,48.68,685378.0,44.7517,44.7701,44.715,44.7425,685378.0
2021-12-13 10:55:00,48.68,48.68,48.62,48.64,646706.0,44.7425,44.7425,44.6874,44.7058,646706.0
2021-12-13 11:00:00,48.63,48.65,48.59,48.59,856430.0,44.6966,44.715,44.6598,44.6598,856430.0
2021-12-13 11:05:00,48.6,48.64,48.58,48.62,469949.0,44.669,44.7058,44.6506,44.6874,469949.0
2021-12-13 11:10:00,48.62,48.64,48.58,48.61,524427.0,44.6874,44.7058,44.6506,44.6782,524427.0
2021-12-13 11:15:00,48.61,48.65,48.59,48.61,621215.0,44.6782,44.715,44.6598,44.6782,621215.0
2021-12-13 11:20:00,48.61,48.62,48.59,48.59,286272.0,44.6782,44.6874,44.6598,44.6598,286272.0
2021-12-13 11:25:00,48.59,48.6,48.54,48.57,343521.0,44.6598,44.669,44.6139,44.6414,343521.0
2021-12-13 11:30:00,48.57,48.59,48.54,48.57,663530.0,44.6414,44.6598,44.6139,44.6414,663530.0
2021-12-13 11:35:00,48.58,48.61,48.56,48.56,386727.0,44.6506,44.6782,44.6322,44.6322,386727.0
2021-12-13 11:40:00,48.57,48.59,48.56,48.58,610766.0,44.6414,44.6598,44.6322,44.6506,610766.0
2021-12-13 11:45:00,48.58,48.59,48.52,48.53,484989.0,44.6506,44.6598,44.5955,44.6047,484989.0
2021-12-13 11:50:00,48.53,48.54,48.5,48.5,556583.0,44.6047,44.6139,44.5771,44.5771,556583.0
2021-12-13 11:55:00,48.5,48.53,48.48,48.53,843329.0,44.5771,44.6047,44.5587,44.6047,843329.0
2021-12-13 12:00:00,48.52,48.53,48.47,48.49,770243.0,44.5955,44.6047,44.5495,44.5679,770243.0
2021-12-13 12:05:00,48.5,48.53,48.48,48.52,579002.0,44.5771,44.6047,44.5587,44.5955,579002.0
2021-12-13 12:10:00,48.52,48.57,48.51,48.55,1778961.0,44.5955,44.6414,44.5863,44.623,1778961.0
2021-12-13 12:15:00,48.55,48.55,48.51,48.51,424213.0,44.623,44.623,44.5863,44.5863,424213.0
2021-12-13 12:20:00,48.51,48.56,48.51,48.55,407442.0,44.5863,44.6322,44.5863,44.623,407442.0
2021-12-13 12:25:00,48.55,48.61,48.55,48.61,2079661.0,44.623,44.6782,44.623,44.6782,2079661.0
2021-12-13 12:30:00,48.6,48.63,48.6,48.62,363606.0,44.669,44.6966,44.669,44.6874,363606.0
2021-12-13 12:35:00,48.62,48.64,48.61,48.62,283650.0,44.6874,44.7058,44.6782,44.6874,283650.0
2021-12-13 12:40:00,48.62,48.63,48.61,48.63,675236.0,44.6874,44.6966,44.6782,44.6966,675236.0
2021-12-13 12:45:00,48.63,48.64,48.59,48.59,624623.0,44.6966,44.7058,44.6598,44.6598,624623.0
2021-12-13 12:50:00,48.59,48.6,48.56,48.57,234640.0,44.6598,44.669,44.6322,44.6414,234640.0
2021-12-13 12:55:00,48.58,48.59,48.56,48.58,385741.0,44.6506,44.6598,44.6322,44.6506,385741.0
2021-12-13 13:00:00,48.58,48.63,48.57,48.61,287463.0,44.6506,44.6966,44.6414,44.6782,287463.0
2021-12-13 13:05:00,48.61,48.62,48.59,48.59,354773.0,44.6782,44.6874,44.6598,44.6598,354773.0
2021-12-13 13:10:00,48.59,48.62,48.59,48.61,359763.0,44.6598,44.6874,44.6598,44.6782,359763.0
2021-12-13 13:15:00,48.61,48.61,48.58,48.59,236916.0,44.6782,44.6782,44.6506,44.6598,236916.0
2021-12-13 13:20:00,48.59,48.61,48.58,48.61,315583.0,44.6598,44.6782,44.6506,44.6782,315583.0
2021-12-13 13:25:00,48.61,48.61,48.59,48.61,354957.0,44.6782,44.6782,44.6598,44.6782,354957.0
2021-12-13 13:30:00,48.61,48.62,48.58,48.59,293740.0,44.6782,44.6874,44.6506,44.6598,293740.0
2021-12-13 13:35:00,48.59,48.6,48.57,48.59,199751.0,44.6598,44.669,44.6414,44.6598,199751.0
2021-12-13 13:40:00,48.59,48.63,48.58,48.62,161709.0,44.6598,44.6966,44.6506,44.6874,161709.0
2021-12-13 13:45:00,48.62,48.62,48.6,48.61,149568.0,44.6874,44.6874,44.669,44.6782,149568.0
2021-12-13 13:50:00,48.61,48.63,48.6,48.63,200265.0,44.6782,44.6966,44.669,44.6966,200265.0
2021-12-13 13:55:00,48.62,48.63,48.62,48.62,106551.0,44.6874,44.6966,44.6874,44.6874,106551.0
2021-12-13 14:00:00,48.62,48.63,48.58,48.59,355240.0,44.6874,44.6966,44.6506,44.6598,355240.0
2021-12-13 14:05:00,48.59,48.62,48.59,48.62,375647.0,44.6598,44.6874,44.6598,44.6874,375647.0
2021-12-13 14:10:00,48.62,48.63,48.61,48.62,244575.0,44.6874,44.6966,44.6782,44.6874,244575.0
2021-12-13 14:15:00,48.61,48.62,48.6,48.61,148508.0,44.6782,44.6874,44.669,44.6782,148508.0
2021-12-13 14:20:00,48.6,48.65,48.6,48.63,426996.0,44.669,44.715,44.669,44.6966,426996.0
2021-12-13 14:25:00,48.63,48.64,48.6,48.61,237806.0,44.6966,44.7058,44.669,44.6782,237806.0
2021-12-13 14:30:00,48.61,48.62,48.59,48.62,283964.0,44.6782,44.6874,44.6598,44.6874,283964.0
2021-12-13 14:35:00,48.62,48.62,48.6,48.61,256159.0,44.6874,44.6874,44.669,44.6782,256159.0
2021-12-13 14:40:00,48.61,48.62,48.6,48.61,126012.0,44.6782,44.6874,44.669,44.6782,126012.0
2021-12-13 14:45:00,48.61,48.63,48.6,48.63,303187.0,44.6782,44.6966,44.669,44.6966,303187.0
2021-12-13 14:50:00,48.63,48.65,48.62,48.65,206602.0,44.6966,44.715,44.6874,44.715,206602.0
2021-12-13 14:55:00,48.65,48.68,48.64,48.67,164956.0,44.715,44.7425,44.7058,44.7333,164956.0
2021-12-13 15:00:00,48.67,48.7,48.66,48.7,303915.0,44.7333,44.7609,44.7241,44.7609,303915.0
2021-12-13 15:05:00,48.7,48.7,48.67,48.68,678369.0,44.7609,44.7609,44.7333,44.7425,678369.0
2021-12-13 15:10:00,48.68,48.69,48.67,48.69,425163.0,44.7425,44.7517,44.7333,44.7517,425163.0
2021-12-13 15:15:00,48.69,48.7,48.66,48.67,513135.0,44.7517,44.7609,44.7241,44.7333,513135.0
2021-12-13 15:20:00,48.68,48.69,48.66,48.69,346800.0,44.7425,44.7517,44.7241,44.7517,346800.0
2021-12-13 15:25:00,48.69,48.7,48.66,48.68,431432.0,44.7517,44.7609,44.7241,44.7425,431432.0
2021-12-13 15:30:00,48.67,48.7,48.66,48.68,349161.0,44.7333,44.7609,44.7241,44.7425,349161.0
2021-12-13 15:35:00,48.67,48.7,48.66,48.67,252170.0,44.7333,44.7609,44.7241,44.7333,252170.0
2021-12-13 15:40:00,48.66,48.68,48.65,48.65,876777.0,44.7241,44.7425,44.715,44.715,876777.0
2021-12-13 15:45:00,48.65,48.66,48.63,48.63,1033976.0,44.715,44.7241,44.6966,44.6966,1033976.0
2021-12-13 15:50:00,48.63,48.63,48.56,48.56,2713759.0,44.6966,44.6966,44.6322,44.6322,2713759.0
2021-12-13 15:55:00,48.56,48.59,48.55,48.57,3151412.0,44.6322,44.6598,44.623,44.6414,3151412.0
2021-12-14 09:30:00,48.31,48.43,48.27,48.38,1255851.0,44.4025,44.5128,44.3657,44.4668,1255851.0
2021-12-14 09:35:00,48.38,48.47,48.36,48.44,933395.0,44.4668,44.5495,44.4484,44.5219,933395.0
2021-12-14 09:40:00,48.44,48.47,48.42,48.47,670236.0,44.5219,44.5495,44.5036,44.5495,670236.0
2021-12-14 09:45:00,48.47,48.49,48.42,48.49,525585.0,44.5495,44.5679,44.5036,44.5679,525585.0
2021-12-14 09:50:00,48.5,48.53,48.47,48.52,513918.0,44.5771,44.6047,44.5495,44.5955,513918.0
2021-12-14 09:55:00,48.51,48.61,48.5,48.55,2195369.0,44.5863,44.6782,44.5771,44.623,2195369.0
2021-12-14 10:00:00,48.55,48.56,48.46,48.47,520742.0,44.623,44.6322,44.5403,44.5495,520742.0
2021-12-14 10:05:00,48.46,48.54,48.45,48.52,510760.0,44.5403,44.6139,44.5311,44.5955,510760.0
2021-12-14 10:10:00,48.52,48.53,48.45,48.47,612264.0,44.5955,44.6047,44.5311,44.5495,612264.0
2021-12-14 10:15:00,48.48,48.49,48.44,48.46,579758.0,44.5587,44.5679,44.5219,44.5403,579758.0
2021-12-14 10:20:00,48.46,48.56,48.44,48.55,558563.0,44.5403,44.6322,44.5219,44.623,558563.0
2021-12-14 10:25:00,48.55,48.61,48.55,48.55,475178.0,44.623,44.6782,44.623,44.623,475178.0
2021-12-14 10:30:00,48.56,48.57,48.51,48.53,319079.0,44.6322,44.6414,44.5863,44.6047,319079.0
2021-12-14 10:35:00,48.52,48.55,48.5,48.52,568793.0,44.5955,44.623,44.5771,44.5955,568793.0
2021-12-14 10:40:00,48.52,48.53,48.46,48.48,254486.0,44.5955,44.6047,44.5403,44.5587,254486.0
2021-12-14 10:45:00,48.48,48.5,48.4,48.42,380079.0,44.5587,44.5771,44.4852,44.5036,380079.0
2021-12-14 10:50:00,48.42,48.43,48.38,48.39,332803.0,44.5036,44.5128,44.4668,44.476,332803.0
2021-12-14 10:55:00,48.4,48.4,48.33,48.37,452666.0,44.4852,44.4852,44.4208,44.4576,452666.0
2021-12-14 11:00:00,48.36,48.37,48.32,48.36,612485.0,44.4484,44.4576,44.4117,44.4484,612485.0
2021-12-14 11:05:00,48.36,48.39,48.35,48.35,401127.0,44.4484,44.476,44.4392,44.4392,401127.0
2021-12-14 11:10:00,48.36,48.37,48.31,48.32,209508.0,44.4484,44.4576,44.4025,44.4117,209508.0
2021-12-14 11:15:00,48.31,48.37,48.3,48.36,803299.0,44.4025,44.4576,44.3933,44.4484,803299.0
2021-12-14 11:20:00,48.36,48.39,48.34,48.35,329045.0,44.4484,44.476,44.43,44.4392,329045.0
2021-12-14 11:25:00,48.35,48.37,48.33,48.35,612432.0,44.4392,44.4576,44.4208,44.4392,612432.0
2021-12-14 11:30:00,48.35,48.37,48.3,48.32,420303.0,44.4392,44.4576,44.3933,44.4117,420303.0
2021-12-14 11:35:00,48.32,48.33,48.28,48.3,908993.0,44.4117,44.4208,44.3749,44.3933,908993.0
2021-12-14 11:40:00,48.3,48.33,48.29,48.3,510011.0,44.3933,44.4208,44.3841,44.3933,510011.0
2021-12-14 11:45:00,48.3,48.33,48.29,48.32,397815.0,44.3933,44.4208,44.3841,44.4117,397815.0
2021-12-14 11:50:00,48.32,48.33,48.29,48.3,176995.0,44.4117,44.4208,44.3841,44.3933,176995.0
2021-12-14 11:55:00,48.31,48.33,48.29,48.31,248840.0,44.4025,44.4208,44.3841,44.4025,248840.0
2021-12-14 12:00:00,48.31,48.32,48.28,48.29,246891.0,44.4025,44.4117,44.3749,44.3841,246891.0
2021-12-14 12:05:00,48.29,48.33,48.27,48.3,253623.0,44.3841,44.4208,44.3657,44.3933,253623.0
2021-12-14 12:10:00,48.3,48.35,48.3,48.33,1186576.0,44.3933,44.4392,44.3933,44.4208,1186576.0
2021-12-14 12:15:00,48.33,48.34,48.3,48.32,376248.0,44.4208,44.43,44.3933,44.4117,376248.0
2021-12-14 12:20:00,48.31,48.34,48.3,48.32,261317.0,44.4025,44.43,44.3933,44.4117,261317.0
2021-12-14 12:25:00,48.32,48.35,48.3,48.34,243964.0,44.4117,44.4392,44.3933,44.43,243964.0
2021-12-14 12:30:00,48.34,48.35,48.32,48.34,356618.0,44.43,44.4392,44.4117,44.43,356618.0
2021-12-14 12:35:00,48.34,48.35,48.33,48.33,477714.0,44.43,44.4392,44.4208,44.4208,477714.0
2021-12-14 12:40:00,48.34,48.35,48.3,48.3,322963.0,44.43,44.4392,44.3933,44.3933,322963.0
2021-12-14 12:45:00,48.3,48.33,48.29,48.3,430959.0,44.3933,44.4208,44.3841,44.3933,430959.0
2021-12-14 12:50:00,48.3,48.31,48.29,48.31,207571.0,44.3933,44.4025,44.3841,44.4025,207571.0
2021-12-14 12:55:00,48.3,48.32,48.29,48.31,238724.0,44.3933,44.4117,44.3841,44.4025,238724.0
2021-12-14 13:00:00,48.3,48.34,48.28,48.34,291012.0,44.3933,44.43,44.3749,44.43,291012.0
2021-12-14 13:05:00,48.34,48.37,48.33,48.36,201147.0,44.43,44.4576,44.4208,44.4484,201147.0
2021-12-14 13:10:00,48.35,48.37,48.33,48.34,164602.0,44.4392,44.4576,44.4208,44.43,164602.0
2021-12-14 13:15:00,48.35,48.37,48.34,48.36,98003.0,44.4392,44.4576,44.43,44.4484,98003.0
2021-12-14 13:20:00,48.36,48.36,48.33,48.34,99147.0,44.4484,44.4484,44.4208,44.43,99147.0
2021-12-14 13:25:00,48.34,48.38,48.34,48.36,129212.0,44.43,44.4668,44.43,44.4484,129212.0
2021-12-14 13:30:00,48.37,48.37,48.34,48.34,135546.0,44.4576,44.4576,44.43,44.43,135546.0
2021-12-14 13:35:00,48.34,48.36,48.32,48.36,288876.0,44.43,44.4484,44.4117,44.4484,288876.0
2021-12-14 13:40:00,48.36,48.36,48.32,48.33,168340.0,44.4484,44.4484,44.4117,44.4208,168340.0
2021-12-14 13:45:00,48.34,48.37,48.33,48.36,187649.0,44.43,44.4576,44.4208,44.4484,187649.0
2021-12-14 13:50:00,48.35,48.36,48.33,48.34,138077.0,44.4392,44.4484,44.4208,44.43,138077.0
2021-12-14 13:55:00,48.34,48.34,48.32,48.34,202840.0,44.43,44.43,44.4117,44.43,202840.0
2021-12-14 14:00:00,48.33,48.37,48.33,48.36,258422.0,44.4208,44.4576,44.4208,44.4484,258422.0
2021-12-14 14:05:00,48.35,48.42,48.35,48.41,195182.0,44.4392,44.5036,44.4392,44.4944,195182.0
2021-12-14 14:10:00,48.41,48.44,48.4,48.42,422601.0,44.4944,44.5219,44.4852,44.5036,422601.0
2021-12-14 14:15:00,48.42,48.45,48.42,48.43,191350.0,44.5036,44.5311,44.5036,44.5128,191350.0
2021-12-14 14:20:00,48.43,48.44,48.4,48.44,166426.0,44.5128,44.5219,44.4852,44.5219,166426.0
2021-12-14 14:25:00,48.44,48.45,48.41,48.42,187785.0,44.5219,44.5311,44.4944,44.5036,187785.0
2021-12-14 14:30:00,48.42,48.46,48.42,48.45,277618.0,44.5036,44.5403,44.5036,44.5311,277618.0
2021-12-14 14:35:00,48.45,48.45,48.42,48.45,248923.0,44.5311,44.5311,44.5036,44.5311,248923.0
2021-12-14 14:40:00,48.45,48.46,48.42,48.45,185826.0,44.5311,44.5403,44.5036,44.5311,185826.0
2021-12-14 14:45:00,48.45,48.47,48.44,48.44,231827.0,44.5311,44.5495,44.5219,44.5219,231827.0
2021-12-14 14:50:00,48.44,48.44,48.41,48.42,194299.0,44.5219,44.5219,44.4944,44.5036,194299.0
2021-12-14 14:55:00,48.42,48.43,48.41,48.43,108710.0,44.5036,44.5128,44.4944,44.5128,108710.0
2021-12-14 15:00:00,48.43,48.47,48.42,48.47,201481.0,44.5128,44.5495,44.5036,44.5495,201481.0
2021-12-14 15:05:00,48.47,48.48,48.45,48.48,331983.0,44.5495,44.5587,44.5311,44.5587,331983.0
2021-12-14 15:10:00,48.48,48.5,48.46,48.48,493373.0,44.5587,44.5771,44.5403,44.5587,493373.0
2021-12-14 15:15:00,48.48,48.5,48.47,48.5,274274.0,44.5587,44.5771,44.5495,44.5771,274274.0
2021-12-14 15:20:00,48.5,48.51,48.48,48.51,560015.0,44.5771,44.5863,44.5587,44.5863,560015.0
2021-12-14 15:25:00,48.51,48.54,48.5,48.53,390419.0,44.5863,44.6139,44.5771,44.6047,390419.0
2021-12-14 15:30:00,48.53,48.53,48.5,48.51,728635.0,44.6047,44.6047,44.5771,44.5863,728635.0
2021-12-14 15:35:00,48.51,48.52,48.48,48.5,318098.0,44.5863,44.5955,44.5587,44.5771,318098.0
2021-12-14 15:40:00,48.5,48.5,48.46,48.46,1034549.0,44.5771,44.5771,44.5403,44.5403,1034549.0
2021-12-14 15:45:00,48.47,48.48,48.45,48.45,469221.0,44.5495,44.5587,44.5311,44.5311,469221.0
2021-12-14 15:50:00,48.45,48.47,48.43,48.44,1291374.0,44.5311,44.5495,44.5128,44.5219,1291374.0
2021-12-14 15:55:00,48.44,48.49,48.43,48.48,1398410.0,44.5219,44.5679,44.5128,44.5587,1398410.0
2021-12-15 09:30:00,48.16,48.19,47.96,47.96,1743574.0,44.2646,44.2922,44.0808,44.0808,1743574.0
2021-12-15 09:35:00,47.97,48.06,47.96,47.98,973508.0,44.09,44.1727,44.0808,44.0992,973508.0
2021-12-15 09:40:00,47.98,47.99,47.92,47.93,961358.0,44.0992,44.1083,44.044,44.0532,961358.0
2021-12-15 09:45:00,47.92,47.92,47.83,47.87,1285970.0,44.044,44.044,43.9613,43.998,1285970.0
2021-12-15 09:50:00,47.87,47.9,47.84,47.88,806887.0,43.998,44.0256,43.9705,44.0072,806887.0
2021-12-15 09:55:00,47.88,47.93,47.87,47.89,396364.0,44.0072,44.0532,43.998,44.0164,396364.0
2021-12-15 10:00:00,47.89,47.91,47.83,47.86,765657.0,44.0164,44.0348,43.9613,43.9889,765657.0
2021-12-15 10:05:00,47.86,47.87,47.81,47.81,700238.0,43.9889,43.998,43.9429,43.9429,700238.0
2021-12-15 10:10:00,47.81,47.86,47.8,47.84,628748.0,43.9429,43.9889,43.9337,43.9705,628748.0
2021-12-15 10:15:00,47.84,47.88,47.82,47.82,482656.0,43.9705,44.0072,43.9521,43.9521,482656.0
2021-12-15 10:20:00,47.82,47.88,47.81,47.87,284492.0,43.9521,44.0072,43.9429,43.998,284492.0
2021-12-15 10:25:00,47.87,47.9,47.86,47.87,564623.0,43.998,44.0256,43.9889,43.998,564623.0
2021-12-15 10:30:00,47.88,47.9,47.85,47.9,410022.0,44.0072,44.0256,43.9797,44.0256,410022.0
2021-12-15 10:35:00,47.9,47.94,47.89,47.94,511696.0,44.0256,44.0624,44.0164,44.0624,511696.0
2021-12-15 10:40:00,47.94,47.95,47.92,47.93,325986.0,44.0624,44.0716,44.044,44.0532,325986.0
2021-12-15 10:45:00,47.93,47.93,47.88,47.88,541535.0,44.0532,44.0532,44.0072,44.0072,541535.0
2021-12-15 10:50:00,47.88,47.9,47.85,47.85,564527.0,44.0072,44.0256,43.9797,43.9797,564527.0
2021-12-15 10:55:00,47.85,47.85,47.82,47.83,438077.0,43.9797,43.9797,43.9521,43.9613,438077.0
2021-12-15 11:00:00,47.83,47.87,47.82,47.86,598076.0,43.9613,43.998,43.9521,43.9889,598076.0
2021-12-15 11:05:00,47.86,47.89,47.86,47.87,355314.0,43.9889,44.0164,43.9889,43.998,355314.0
2021-12-15 11:10:00,47.86,47.87,47.84,47.86,328737.0,43.9889,43.998,43.9705,43.9889,328737.0
2021-12-15 11:15:00,47.86,47.87,47.81,47.82,338161.0,43.9889,43.998,43.9429,43.9521,338161.0
2021-12-15 11:20:00,47.82,47.85,47.8,47.83,374769.0,43.9521,43.9797,43.9337,43.9613,374769.0
2021-12-15 11:25:00,47.84,47.86,47.79,47.8,326446.0,43.9705,43.9889,43.9245,43.9337,326446.0
2021-12-15 11:30:00,47.8,47.81,47.74,47.74,1030166.0,43.9337,43.9429,43.8786,43.8786,1030166.0
2021-12-15 11:35:00,47.74,47.75,47.71,47.73,1275368.0,43.8786,43.8878,43.851,43.8694,1275368.0
2021-12-15 11:40:00,47.74,47.74,47.71,47.73,335878.0,43.8786,43.8786,43.851,43.8694,335878.0
2021-12-15 11:45:00,47.73,47.74,47.7,47.73,635169.0,43.8694,43.8786,43.8418,43.8694,635169.0
2021-12-15 11:50:00,47.73,47.78,47.72,47.77,484665.0,43.8694,43.9153,43.8602,43.9061,484665.0
2021-12-15 11:55:00,47.78,47.79,47.74,47.77,357086.0,43.9153,43.9245,43.8786,43.9061,357086.0
2021-12-15 12:00:00,47.76,47.82,47.76,47.82,563332.0,43.8969,43.9521,43.8969,43.9521,563332.0
2021-12-15 12:05:00,47.82,47.82,47.77,47.79,207377.0,43.9521,43.9521,43.9061,43.9245,207377.0
2021-12-15 12:10:00,47.79,47.81,47.76,47.77,290049.0,43.9245,43.9429,43.8969,43.9061,290049.0
2021-12-15 12:15:00,47.77,47.78,47.75,47.77,266082.0,43.9061,43.9153,43.8878,43.9061,266082.0
2021-12-15 12:20:00,47.77,47.77,47.74,47.75,358376.0,43.9061,43.9061,43.8786,43.8878,358376.0
2021-12-15 12:25:00,47.74,47.84,47.74,47.84,485373.0,43.8786,43.9705,43.8786,43.9705,485373.0
2021-12-15 12:30:00,47.84,47.86,47.82,47.86,365137.0,43.9705,43.9889,43.9521,43.9889,365137.0
2021-12-15 12:35:00,47.86,47.86,47.81,47.81,249150.0,43.9889,43.9889,43.9429,43.9429,249150.0
2021-12-15 12:40:00,47.81,47.82,47.79,47.81,324583.0,43.9429,43.9521,43.9245,43.9429,324583.0
2021-12-15 12:45:00,47.81,47.82,47.79,47.8,287051.0,43.9429,43.9521,43.9245,43.9337,287051.0
2021-12-15 12:50:00,47.8,47.85,47.79,47.84,363060.0,43.9337,43.9797,43.9245,43.9705,363060.0
2021-12-15 12:55:00,47.84,47.86,47.83,47.84,336035.0,43.9705,43.9889,43.9613,43.9705,336035.0
2021-12-15 13:00:00,47.84,47.85,47.83,47.84,185512.0,43.9705,43.9797,43.9613,43.9705,185512.0
2021-12-15 13:05:00,47.84,47.87,47.83,47.87,282614.0,43.9705,43.998,43.9613,43.998,282614.0
2021-12-15 13:10:00,47.86,47.87,47.83,47.84,188807.0,43.9889,43.998,43.9613,43.9705,188807.0
2021-12-15 13:15:00,47.84,47.85,47.83,47.85,241637.0,43.9705,43.9797,43.9613,43.9797,241637.0
2021-12-15 13:20:00,47.85,47.85,47.83,47.84,246561.0,43.9797,43.9797,43.9613,43.9705,246561.0
2021-12-15 13:25:00,47.84,47.86,47.83,47.86,138328.0,43.9705,43.9889,43.9613,43.9889,138328.0
2021-12-15 13:30:00,47.86,47.87,47.85,47.87,168421.0,43.9889,43.998,43.9797,43.998,168421.0
2021-12-15 13:35:00,47.87,47.88,47.85,47.87,183710.0,43.998,44.0072,43.9797,43.998,183710.0
2021-12-15 13:40:00,47.87,47.89,47.85,47.89,227122.0,43.998,44.0164,43.9797,44.0164,227122.0
2021-12-15 13:45:00,47.89,47.89,47.85,47.87,263509.0,44.0164,44.0164,43.9797,43.998,263509.0
2021-12-15 13:50:00,47.86,47.87,47.84,47.84,254868.0,43.9889,43.998,43.9705,43.9705,254868.0
2021-12-15 13:55:00,47.84,47.97,47.84,47.92,666124.0,43.9705,44.09,43.9705,44.044,666124.0
2021-12-15 14:00:00,47.92,47.93,47.65,47.93,2739421.0,44.044,44.0532,43.7958,44.0532,2739421.0
2021-12-15 14:05:00,47.94,47.99,47.87,47.99,1201829.0,44.0624,44.1083,43.998,44.1083,1201829.0
2021-12-15 14:10:00,47.98,48.06,47.94,48.06,1030746.0,44.0992,44.1727,44.0624,44.1727,1030746.0
2021-12-15 14:15:00,48.06,48.06,47.98,48.0,420901.0,44.1727,44.1727,44.0992,44.1175,420901.0
2021-12-15 14:20:00,48.0,48.0,47.92,47.93,575177.0,44.1175,44.1175,44.044,44.0532,575177.0
2021-12-15 14:25:00,47.93,47.94,47.84,47.87,534119.0,44.0532,44.0624,43.9705,43.998,534119.0
2021-12-15 14:30:00,47.86,47.89,47.79,47.82,724889.0,43.9889,44.0164,43.9245,43.9521,724889.0
2021-12-15 14:35:00,47.82,47.93,47.81,47.93,777657.0,43.9521,44.0532,43.9429,44.0532,777657.0
2021-12-15 14:40:00,47.92,47.98,47.87,47.89,612177.0,44.044,44.0992,43.998,44.0164,612177.0
2021-12-15 14:45:00,47.89,47.96,47.88,47.93,359376.0,44.0164,44.0808,44.0072,44.0532,359376.0
2021-12-15 14:50:00,47.92,48.01,47.88,48.01,400585.0,44.044,44.1267,44.0072,44.1267,400585.0
2021-12-15 14:55:00,48.01,48.01,47.93,47.94,740372.0,44.1267,44.1267,44.0532,44.0624,740372.0
2021-12-15 15:00:00,47.95,48.0,47.93,48.0,349010.0,44.0716,44.1175,44.0532,44.1175,349010.0
2021-12-15 15:05:00,48.0,48.12,47.98,48.12,895719.0,44.1175,44.2278,44.0992,44.2278,895719.0
2021-12-15 15:10:00,48.11,48.17,48.1,48.16,574568.0,44.2186,44.2738,44.2094,44.2646,574568.0
2021-12-15 15:15:00,48.16,48.27,48.16,48.24,1955064.0,44.2646,44.3657,44.2646,44.3381,1955064.0
2021-12-15 15:20:00,48.24,48.3,48.22,48.28,707177.0,44.3381,44.3933,44.3197,44.3749,707177.0
2021-12-15 15:25:00,48.28,48.29,48.23,48.29,835085.0,44.3749,44.3841,44.3289,44.3841,835085.0
2021-12-15 15:30:00,48.3,48.35,48.26,48.34,1256687.0,44.3933,44.4392,44.3565,44.43,1256687.0
2021-12-15 15:35:00,48.34,48.38,48.34,48.37,863221.0,44.43,44.4668,44.43,44.4576,863221.0
2021-12-15 15:40:00,48.37,48.37,48.27,48.29,793945.0,44.4576,44.4576,44.3657,44.3841,793945.0
2021-12-15 15:45:00,48.29,48.31,48.23,48.25,823770.0,44.3841,44.4025,44.3289,44.3473,823770.0
2021-12-15 15:50:00,48.24,48.32,48.24,48.31,1422979.0,44.3381,44.4117,44.3381,44.4025,1422979.0
2021-12-15 15:55:00,48.31,48.35,48.3,48.34,3245829.0,44.4025,44.4392,44.3933,44.43,3245829.0
2021-12-16 09:30:00,48.72,48.87,48.7,48.82,2957303.0,44.7793,44.9172,44.7609,44.8712,2957303.0
2021-12-16 09:35:00,48.83,48.91,48.81,48.83,1465377.0,44.8804,44.9539,44.862,44.8804,1465377.0
2021-12-16 09:40:00,48.83,48.87,48.76,48.78,1811140.0,44.8804,44.9172,44.8161,44.8344,1811140.0
2021-12-16 09:45:00,48.78,48.9,48.78,48.9,957368.0,44.8344,44.9447,44.8344,44.9447,957368.0
2021-12-16 09:50:00,48.9,48.91,48.75,48.78,767958.0,44.9447,44.9539,44.8069,44.8344,767958.0
2021-12-16 09:55:00,48.79,48.8,48.69,48.69,862327.0,44.8436,44.8528,44.7517,44.7517,862327.0
2021-12-16 10:00:00,48.7,48.73,48.65,48.67,579484.0,44.7609,44.7885,44.715,44.7333,579484.0
2021-12-16 10:05:00,48.67,48.7,48.59,48.59,861920.0,44.7333,44.7609,44.6598,44.6598,861920.0
2021-12-16 10:10:00,48.59,48.65,48.59,48.65,682757.0,44.6598,44.715,44.6598,44.715,682757.0
2021-12-16 10:15:00,48.64,48.66,48.57,48.65,931102.0,44.7058,44.7241,44.6414,44.715,931102.0
2021-12-16 10:20:00,48.65,48.66,48.61,48.65,303214.0,44.715,44.7241,44.6782,44.715,303214.0
2021-12-16 10:25:00,48.65,48.68,48.63,48.66,451903.0,44.715,44.7425,44.6966,44.7241,451903.0
2021-12-16 10:30:00,48.66,48.68,48.59,48.6,1119384.0,44.7241,44.7425,44.6598,44.669,1119384.0
2021-12-16 10:35:00,48.6,48.61,48.55,48.56,810986.0,44.669,44.6782,44.623,44.6322,810986.0
2021-12-16 10:40:00,48.55,48.57,48.53,48.54,663490.0,44.623,44.6414,44.6047,44.6139,663490.0
2021-12-16 10:45:00,48.54,48.63,48.54,48.6,695658.0,44.6139,44.6966,44.6139,44.669,695658.0
2021-12-16 10:50:00,48.6,48.65,48.59,48.63,414426.0,44.669,44.715,44.6598,44.6966,414426.0
2021-12-16 10:55:00,48.63,48.66,48.6,48.64,410695.0,44.6966,44.7241,44.669,44.7058,410695.0
2021-12-16 11:00:00,48.64,48.64,48.48,48.48,1354050.0,44.7058,44.7058,44.5587,44.5587,1354050.0
2021-12-16 11:05:00,48.48,48.55,48.47,48.54,811705.0,44.5587,44.623,44.5495,44.6139,811705.0
2021-12-16 11:10:00,48.54,48.56,48.52,48.54,504765.0,44.6139,44.6322,44.5955,44.6139,504765.0
2021-12-16 11:15:00,48.54,48.6,48.54,48.58,613763.0,44.6139,44.669,44.6139,44.6506,613763.0
2021-12-16 11:20:00,48.58,48.62,48.56,48.61,496803.0,44.6506,44.6874,44.6322,44.6782,496803.0
2021-12-16 11:25:00,48.61,48.65,48.59,48.65,713473.0,44.6782,44.715,44.6598,44.715,713473.0
2021-12-16 11:30:00,48.65,48.65,48.55,48.56,710665.0,44.715,44.715,44.623,44.6322,710665.0
2021-12-16 11:35:00,48.56,48.58,48.53,48.56,576645.0,44.6322,44.6506,44.6047,44.6322,576645.0
2021-12-16 11:40:00,48.56,48.57,48.54,48.55,784577.0,44.6322,44.6414,44.6139,44.623,784577.0
2021-12-16 11:45:00,48.54,48.59,48.51,48.55,771704.0,44.6139,44.6598,44.5863,44.623,771704.0
2021-12-16 11:50:00,48.56,48.58,48.53,48.57,623980.0,44.6322,44.6506,44.6047,44.6414,623980.0
2021-12-16 11:55:00,48.57,48.58,48.48,48.5,751438.0,44.6414,44.6506,44.5587,44.5771,751438.0
2021-12-16 12:00:00,48.5,48.54,48.48,48.5,586667.0,44.5771,44.6139,44.5587,44.5771,586667.0
2021-12-16 12:05:00,48.5,48.51,48.46,48.47,501787.0,44.5771,44.5863,44.5403,44.5495,501787.0
2021-12-16 12:10:00,48.48,48.5,48.46,48.49,592268.0,44.5587,44.5771,44.5403,44.5679,592268.0
2021-12-16 12:15:00,48.48,48.5,48.44,48.49,599608.0,44.5587,44.5771,44.5219,44.5679,599608.0
2021-12-16 12:20:00,48.48,48.52,48.46,48.46,471114.0,44.5587,44.5955,44.5403,44.5403,471114.0
2021-12-16 12:25:00,48.47,48.47,48.43,48.45,772790.0,44.5495,44.5495,44.5128,44.5311,772790.0
2021-12-16 12:30:00,48.45,48.47,48.42,48.47,500173.0,44.5311,44.5495,44.5036,44.5495,500173.0
2021-12-16 12:35:00,48.47,48.48,48.44,48.46,350108.0,44.5495,44.5587,44.5219,44.5403,350108.0
2021-12-16 12:40:00,48.47,48.47,48.43,48.45,445868.0,44.5495,44.5495,44.5128,44.5311,445868.0
2021-12-16 12:45:00,48.45,48.47,48.43,48.45,705954.0,44.5311,44.5495,44.5128,44.5311,705954.0
2021-12-16 12:50:00,48.45,48.48,48.44,48.45,966666.0,44.5311,44.5587,44.5219,44.5311,966666.0
2021-12-16 12:55:00,48.46,48.47,48.42,48.43,436858.0,44.5403,44.5495,44.5036,44.5128,436858.0
2021-12-16 13:00:00,48.43,48.47,48.42,48.46,554030.0,44.5128,44.5495,44.5036,44.5403,554030.0
2021-12-16 13:05:00,48.47,48.48,48.43,48.48,459539.0,44.5495,44.5587,44.5128,44.5587,459539.0
2021-12-16 13:10:00,48.48,48.53,48.48,48.52,420581.0,44.5587,44.6047,44.5587,44.5955,420581.0
2021-12-16 13:15:00,48.52,48.53,48.5,48.53,323788.0,44.5955,44.6047,44.5771,44.6047,323788.0
2021-12-16 13:20:00,48.53,48.54,48.51,48.52,446222.0,44.6047,44.6139,44.5863,44.5955,446222.0
2021-12-16 13:25:00,48.52,48.53,48.5,48.52,344680.0,44.5955,44.6047,44.5771,44.5955,344680.0
2021-12-16 13:30:00,48.51,48.53,48.48,48.48,310886.0,44.5863,44.6047,44.5587,44.5587,310886.0
2021-12-16 13:35:00,48.48,48.52,48.47,48.51,130614.0,44.5587,44.5955,44.5495,44.5863,130614.0
2021-12-16 13:40:00,48.51,48.51,48.49,48.51,297885.0,44.5863,44.5863,44.5679,44.5863,297885.0
2021-12-16 13:45:00,48.51,48.56,48.5,48.55,657191.0,44.5863,44.6322,44.5771,44.623,657191.0
2021-12-16 13:50:00,48.55,48.56,48.48,48.48,300324.0,44.623,44.6322,44.5587,44.5587,300324.0
2021-12-16 13:55:00,48.48,48.5,48.47,48.49,104048.0,44.5587,44.5771,44.5495,44.5679,104048.0
2021-12-16 14:00:00,48.49,48.52,48.48,48.51,201357.0,44.5679,44.5955,44.5587,44.5863,201357.0
2021-12-16 14:05:00,48.51,48.52,48.47,48.48,245189.0,44.5863,44.5955,44.5495,44.5587,245189.0
2021-12-16 14:10:00,48.48,48.49,48.44,48.45,307893.0,44.5587,44.5679,44.5219,44.5311,307893.0
2021-12-16 14:15:00,48.45,48.45,48.38,48.38,757851.0,44.5311,44.5311,44.4668,44.4668,757851.0
2021-12-16 14:20:00,48.39,48.39,48.36,48.37,413554.0,44.476,44.476,44.4484,44.4576,413554.0
2021-12-16 14:25:00,48.37,48.41,48.36,48.4,315569.0,44.4576,44.4944,44.4484,44.4852,315569.0
2021-12-16 14:30:00,48.4,48.4,48.37,48.37,172217.0,44.4852,44.4852,44.4576,44.4576,172217.0
2021-12-16 14:35:00,48.38,48.43,48.37,48.43,376846.0,44.4668,44.5128,44.4576,44.5128,376846.0
2021-12-16 14:40:00,48.43,48.45,48.41,48.41,876100.0,44.5128,44.5311,44.4944,44.4944,876100.0
2021-12-16 14:45:00,48.41,48.41,48.32,48.33,1199361.0,44.4944,44.4944,44.4117,44.4208,1199361.0
2021-12-16 14:50:00,48.34,48.34,48.3,48.3,918060.0,44.43,44.43,44.3933,44.3933,918060.0
2021-12-16 14:55:00,48.31,48.36,48.3,48.36,466106.0,44.4025,44.4484,44.3933,44.4484,466106.0
2021-12-16 15:00:00,48.35,48.37,48.31,48.37,290721.0,44.4392,44.4576,44.4025,44.4576,290721.0
2021-12-16 15:05:00,48.37,48.39,48.33,48.33,548909.0,44.4576,44.476,44.4208,44.4208,548909.0
2021-12-16 15:10:00,48.33,48.36,48.32,48.34,290671.0,44.4208,44.4484,44.4117,44.43,290671.0
2021-12-16 15:15:00,48.34,48.38,48.33,48.37,248106.0,44.43,44.4668,44.4208,44.4576,248106.0
2021-12-16 15:20:00,48.38,48.41,48.37,48.38,705683.0,44.4668,44.4944,44.4576,44.4668,705683.0
2021-12-16 15:25:00,48.39,48.45,48.38,48.44,404698.0,44.476,44.5311,44.4668,44.5219,404698.0
2021-12-16 15:30:00,48.45,48.48,48.41,48.47,490484.0,44.5311,44.5587,44.4944,44.5495,490484.0
2021-12-16 15:35:00,48.46,48.49,48.45,48.48,951976.0,44.5403,44.5679,44.5311,44.5587,951976.0
2021-12-16 15:40:00,48.48,48.5,48.43,48.44,357303.0,44.5587,44.5771,44.5128,44.5219,357303.0
2021-12-16 15:45:00,48.44,48.45,48.4,48.41,633395.0,44.5219,44.5311,44.4852,44.4944,633395.0
2021-12-16 15:50:00,48.4,48.48,48.4,48.44,957204.0,44.4852,44.5587,44.4852,44.5219,957204.0
2021-12-16 15:55:00,48.44,48.47,48.39,48.39,3296416.0,44.5219,44.5495,44.476,44.476,3296416.0
2021-12-17 09:30:00,48.04,48.19,48.04,48.15,1649569.0,44.1543,44.2922,44.1543,44.2554,1649569.0
2021-12-17 09:35:00,48.16,48.16,47.98,48.02,1653443.0,44.2646,44.2646,44.0992,44.1359,1653443.0
2021-12-17 09:40:00,48.02,48.06,47.96,47.98,1115142.0,44.1359,44.1727,44.0808,44.0992,1115142.0
2021-12-17 09:45:00,47.98,48.05,47.93,48.05,645359.0,44.0992,44.1635,44.0532,44.1635,645359.0
2021-12-17 09:50:00,48.05,48.11,48.02,48.02,493351.0,44.1635,44.2186,44.1359,44.1359,493351.0
2021-12-17 09:55:00,48.02,48.09,48.01,48.09,729809.0,44.1359,44.2003,44.1267,44.2003,729809.0
2021-12-17 10:00:00,48.09,48.16,48.06,48.14,826086.0,44.2003,44.2646,44.1727,44.2462,826086.0
2021-12-17 10:05:00,48.14,48.15,48.09,48.13,596317.0,44.2462,44.2554,44.2003,44.237,596317.0
2021-12-17 10:10:00,48.13,48.15,48.02,48.04,1400097.0,44.237,44.2554,44.1359,44.1543,1400097.0
2021-12-17 10:15:00,48.03,48.05,47.96,47.99,2454842.0,44.1451,44.1635,44.0808,44.1083,2454842.0
2021-12-17 10:20:00,48.0,48.04,47.95,47.98,411575.0,44.1175,44.1543,44.0716,44.0992,411575.0
2021-12-17 10:25:00,47.98,48.1,47.97,48.1,843997.0,44.0992,44.2094,44.09,44.2094,843997.0
2021-12-17 10:30:00,48.1,48.18,48.06,48.17,849581.0,44.2094,44.283,44.1727,44.2738,849581.0
2021-12-17 10:35:00,48.17,48.22,48.15,48.21,925614.0,44.2738,44.3197,44.2554,44.3105,925614.0
2021-12-17 10:40:00,48.21,48.23,48.18,48.18,440010.0,44.3105,44.3289,44.283,44.283,440010.0
2021-12-17 10:45:00,48.19,48.22,48.17,48.22,747845.0,44.2922,44.3197,44.2738,44.3197,747845.0
2021-12-17 10:50:00,48.22,48.27,48.18,48.25,637434.0,44.3197,44.3657,44.283,44.3473,637434.0
2021-12-17 10:55:00,48.25,48.26,48.2,48.23,1257469.0,44.3473,44.3565,44.3014,44.3289,1257469.0
2021-12-17 11:00:00,48.23,48.25,48.18,48.18,515359.0,44.3289,44.3473,44.283,44.283,515359.0
2021-12-17 11:05:00,48.19,48.21,48.18,48.2,356473.0,44.2922,44.3105,44.283,44.3014,356473.0
2021-12-17 11:10:00,48.2,48.29,48.19,48.27,532904.0,44.3014,44.3841,44.2922,44.3657,532904.0
2021-12-17 11:15:00,48.27,48.28,48.22,48.25,354751.0,44.3657,44.3749,44.3197,44.3473,354751.0
2021-12-17 11:20:00,48.25,48.27,48.23,48.25,744129.0,44.3473,44.3657,44.3289,44.3473,744129.0
2021-12-17 11:25:00,48.24,48.31,48.23,48.29,431520.0,44.3381,44.4025,44.3289,44.3841,431520.0
2021-12-17 11:30:00,48.29,48.35,48.23,48.23,835936.0,44.3841,44.4392,44.3289,44.3289,835936.0
2021-12-17 11:35:00,48.23,48.24,48.17,48.21,551064.0,44.3289,44.3381,44.2738,44.3105,551064.0
2021-12-17 11:40:00,48.2,48.21,48.12,48.15,798097.0,44.3014,44.3105,44.2278,44.2554,798097.0
2021-12-17 11:45:00,48.15,48.16,48.11,48.12,385099.0,44.2554,44.2646,44.2186,44.2278,385099.0
2021-12-17 11:50:00,48.12,48.18,48.11,48.16,474965.0,44.2278,44.283,44.2186,44.2646,474965.0
2021-12-17 11:55:00,48.16,48.22,48.14,48.21,566530.0,44.2646,44.3197,44.2462,44.3105,566530.0
2021-12-17 12:00:00,48.21,48.22,48.15,48.16,428677.0,44.3105,44.3197,44.2554,44.2646,428677.0
2021-12-17 12:05:00,48.16,48.17,48.11,48.16,506279.0,44.2646,44.2738,44.2186,44.2646,506279.0
2021-12-17 12:10:00,48.16,48.24,48.15,48.23,229392.0,44.2646,44.3381,44.2554,44.3289,229392.0
2021-12-17 12:15:00,48.23,48.26,48.21,48.23,328467.0,44.3289,44.3565,44.3105,44.3289,328467.0
2021-12-17 12:20:00,48.23,48.25,48.21,48.21,243138.0,44.3289,44.3473,44.3105,44.3105,243138.0
2021-12-17 12:25:00,48.22,48.23,48.18,48.23,235407.0,44.3197,44.3289,44.283,44.3289,235407.0
2021-12-17 12:30:00,48.23,48.28,48.21,48.23,329953.0,44.3289,44.3749,44.3105,44.3289,329953.0
2021-12-17 12:35:00,48.23,48.25,48.2,48.23,267024.0,44.3289,44.3473,44.3014,44.3289,267024.0
2021-12-17 12:40:00,48.23,48.25,48.22,48.23,226796.0,44.3289,44.3473,44.3197,44.3289,226796.0
2021-12-17 12:45:00,48.23,48.26,48.22,48.26,193890.0,44.3289,44.3565,44.3197,44.3565,193890.0
2021-12-17 12:50:00,48.26,48.27,48.2,48.23,179901.0,44.3565,44.3657,44.3014,44.3289,179901.0
2021-12-17 12:55:00,48.23,48.27,48.23,48.25,192994.0,44.3289,44.3657,44.3289,44.3473,192994.0
2021-12-17 13:00:00,48.25,48.26,48.23,48.25,446183.0,44.3473,44.3565,44.3289,44.3473,446183.0
2021-12-17 13:05:00,48.25,48.25,48.21,48.23,129809.0,44.3473,44.3473,44.3105,44.3289,129809.0
2021-12-17 13:10:00,48.23,48.24,48.22,48.23,416640.0,44.3289,44.3381,44.3197,44.3289,416640.0
2021-12-17 13:15:00,48.23,48.24,48.21,48.23,235238.0,44.3289,44.3381,44.3105,44.3289,235238.0
2021-12-17 13:20:00,48.23,48.26,48.22,48.26,187833.0,44.3289,44.3565,44.3197,44.3565,187833.0
2021-12-17 13:25:00,48.25,48.28,48.24,48.28,400606.0,44.3473,44.3749,44.3381,44.3749,400606.0
2021-12-17 13:30:00,48.28,48.29,48.24,48.28,436853.0,44.3749,44.3841,44.3381,44.3749,436853.0
2021-12-17 13:35:00,48.27,48.28,48.24,48.26,393076.0,44.3657,44.3749,44.3381,44.3565,393076.0
2021-12-17 13:40:00,48.26,48.26,48.22,48.25,309343.0,44.3565,44.3565,44.3197,44.3473,309343.0
2021-12-17 13:45:00,48.25,48.27,48.24,48.27,231743.0,44.3473,44.3657,44.3381,44.3657,231743.0
2021-12-17 13:50:00,48.27,48.28,48.26,48.26,440158.0,44.3657,44.3749,44.3565,44.3565,440158.0
2021-12-17 13:55:00,48.27,48.3,48.26,48.3,260575.0,44.3657,44.3933,44.3565,44.3933,260575.0
2021-12-17 14:00:00,48.3,48.3,48.26,48.28,197060.0,44.3933,44.3933,44.3565,44.3749,197060.0
2021-12-17 14:05:00,48.28,48.28,48.26,48.27,106613.0,44.3749,44.3749,44.3565,44.3657,106613.0
2021-12-17 14:10:00,48.27,48.29,48.27,48.28,273157.0,44.3657,44.3841,44.3657,44.3749,273157.0
2021-12-17 14:15:00,48.28,48.29,48.27,48.28,252241.0,44.3749,44.3841,44.3657,44.3749,252241.0
2021-12-17 14:20:00,48.28,48.29,48.27,48.29,99793.0,44.3749,44.3841,44.3657,44.3841,99793.0
2021-12-17 14:25:00,48.28,48.29,48.24,48.27,295604.0,44.3749,44.3841,44.3381,44.3657,295604.0
2021-12-17 14:30:00,48.26,48.3,48.26,48.29,695256.0,44.3565,44.3933,44.3565,44.3841,695256.0
2021-12-17 14:35:00,48.29,48.3,48.27,48.29,456154.0,44.3841,44.3933,44.3657,44.3841,456154.0
2021-12-17 14:40:00,48.29,48.31,48.27,48.29,319351.0,44.3841,44.4025,44.3657,44.3841,319351.0
2021-12-17 14:45:00,48.3,48.33,48.29,48.29,435337.0,44.3933,44.4208,44.3841,44.3841,435337.0
2021-12-17 14:50:00,48.29,48.3,48.24,48.25,180888.0,44.3841,44.3933,44.3381,44.3473,180888.0
2021-12-17 14:55:00,48.25,48.28,48.23,48.27,148387.0,44.3473,44.3749,44.3289,44.3657,148387.0
2021-12-17 15:00:00,48.27,48.32,48.26,48.28,186089.0,44.3657,44.4117,44.3565,44.3749,186089.0
2021-12-17 15:05:00,48.28,48.3,48.27,48.29,198861.0,44.3749,44.3933,44.3657,44.3841,198861.0
2021-12-17 15:10:00,48.29,48.29,48.22,48.23,623241.0,44.3841,44.3841,44.3197,44.3289,623241.0
2021-12-17 15:15:00,48.22,48.23,48.17,48.21,557551.0,44.3197,44.3289,44.2738,44.3105,557551.0
2021-12-17 15:20:00,48.21,48.26,48.21,48.25,593384.0,44.3105,44.3565,44.3105,44.3473,593384.0
2021-12-17 15:25:00,48.25,48.25,48.2,48.22,379464.0,44.3473,44.3473,44.3014,44.3197,379464.0
2021-12-17 15:30:00,48.22,48.22,48.17,48.19,467401.0,44.3197,44.3197,44.2738,44.2922,467401.0
2021-12-17 15:35:00,48.19,48.21,48.17,48.21,333137.0,44.2922,44.3105,44.2738,44.3105,333137.0
2021-12-17 15:40:00,48.21,48.23,48.18,48.21,768080.0,44.3105,44.3289,44.283,44.3105,768080.0
2021-12-17 15:45:00,48.21,48.22,48.15,48.16,1650700.0,44.3105,44.3197,44.2554,44.2646,1650700.0
2021-12-17 15:50:00,48.16,48.19,48.15,48.18,1817579.0,44.2646,44.2922,44.2554,44.283,1817579.0
2021-12-17 15:55:00,48.18,48.19,48.12,48.13,5558226.0,44.283,44.2922,44.2278,44.237,5558226.0
2021-12-20 09:30:00,47.49,47.49,47.37,47.41,1700684.0,43.6488,43.6488,43.5385,43.5753,1700684.0
2021-12-20 09:35:00,47.41,47.47,47.38,47.43,893953.0,43.5753,43.6304,43.5477,43.5936,893953.0
2021-12-20 09:40:00,47.43,47.43,47.28,47.35,1263248.0,43.5936,43.5936,43.4558,43.5201,1263248.0
2021-12-20 09:45:00,47.34,47.36,47.26,47.28,1072729.0,43.5109,43.5293,43.4374,43.4558,1072729.0
2021-12-20 09:50:00,47.28,47.33,47.26,47.33,910035.0,43.4558,43.5017,43.4374,43.5017,910035.0
2021-12-20 09:55:00,47.33,47.42,47.32,47.41,1156828.0,43.5017,43.5844,43.4925,43.5753,1156828.0
2021-12-20 10:00:00,47.41,47.42,47.36,47.39,802867.0,43.5753,43.5844,43.5293,43.5569,802867.0
2021-12-20 10:05:00,47.4,47.44,47.35,47.38,400219.0,43.5661,43.6028,43.5201,43.5477,400219.0
2021-12-20 10:10:00,47.37,47.39,47.33,47.36,599998.0,43.5385,43.5569,43.5017,43.5293,599998.0
2021-12-20 10:15:00,47.37,47.47,47.35,47.44,1185948.0,43.5385,43.6304,43.5201,43.6028,1185948.0
2021-12-20 10:20:00,47.45,47.47,47.38,47.4,689550.0,43.612,43.6304,43.5477,43.5661,689550.0
2021-12-20 10:25:00,47.4,47.41,47.35,47.36,378834.0,43.5661,43.5753,43.5201,43.5293,378834.0
2021-12-20 10:30:00,47.36,47.37,47.33,47.34,767013.0,43.5293,43.5385,43.5017,43.5109,767013.0
2021-12-20 10:35:00,47.34,47.37,47.33,47.35,442788.0,43.5109,43.5385,43.5017,43.5201,442788.0
2021-12-20 10:40:00,47.36,47.37,47.33,47.36,721092.0,43.5293,43.5385,43.5017,43.5293,721092.0
2021-12-20 10:45:00,47.36,47.36,47.28,47.29,433481.0,43.5293,43.5293,43.4558,43.465,433481.0
2021-12-20 10:50:00,47.29,47.3,47.21,47.22,558337.0,43.465,43.4742,43.3914,43.4006,558337.0
2021-12-20 10:55:00,47.21,47.25,47.2,47.22,644567.0,43.3914,43.4282,43.3822,43.4006,644567.0
2021-12-20 11:00:00,47.22,47.23,47.16,47.18,404929.0,43.4006,43.4098,43.3455,43.3639,404929.0
2021-12-20 11:05:00,47.18,47.25,47.16,47.25,413816.0,43.3639,43.4282,43.3455,43.4282,413816.0
2021-12-20 11:10:00,47.25,47.26,47.21,47.21,454176.0,43.4282,43.4374,43.3914,43.3914,454176.0
2021-12-20 11:15:00,47.22,47.23,47.18,47.22,611942.0,43.4006,43.4098,43.3639,43.4006,611942.0
2021-12-20 11:20:00,47.22,47.25,47.19,47.25,444769.0,43.4006,43.4282,43.3731,43.4282,444769.0
2021-12-20 11:25:00,47.25,47.25,47.2,47.21,574777.0,43.4282,43.4282,43.3822,43.3914,574777.0
2021-12-20 11:30:00,47.21,47.25,47.18,47.19,283172.0,43.3914,43.4282,43.3639,43.3731,283172.0
2021-12-20 11:35:00,47.2,47.21,47.15,47.18,205633.0,43.3822,43.3914,43.3363,43.3639,205633.0
2021-12-20 11:40:00,47.18,47.23,47.16,47.23,256495.0,43.3639,43.4098,43.3455,43.4098,256495.0
2021-12-20 11:45:00,47.22,47.23,47.19,47.22,228318.0,43.4006,43.4098,43.3731,43.4006,228318.0
2021-12-20 11:50:00,47.22,47.27,47.21,47.27,786055.0,43.4006,43.4466,43.3914,43.4466,786055.0
2021-12-20 11:55:00,47.27,47.28,47.24,47.28,191278.0,43.4466,43.4558,43.419,43.4558,191278.0
2021-12-20 12:00:00,47.27,47.27,47.24,47.27,304150.0,43.4466,43.4466,43.419,43.4466,304150.0
2021-12-20 12:05:00,47.26,47.27,47.23,47.24,215478.0,43.4374,43.4466,43.4098,43.419,215478.0
2021-12-20 12:10:00,47.23,47.26,47.22,47.23,204657.0,43.4098,43.4374,43.4006,43.4098,204657.0
2021-12-20 12:15:00,47.23,47.32,47.23,47.29,391430.0,43.4098,43.4925,43.4098,43.465,391430.0
2021-12-20 12:20:00,47.29,47.3,47.25,47.26,191001.0,43.465,43.4742,43.4282,43.4374,191001.0
2021-12-20 12:25:00,47.26,47.28,47.25,47.27,140341.0,43.4374,43.4558,43.4282,43.4466,140341.0
2021-12-20 12:30:00,47.28,47.28,47.23,47.23,92453.0,43.4558,43.4558,43.4098,43.4098,92453.0
2021-12-20 12:35:00,47.23,47.26,47.22,47.24,297698.0,43.4098,43.4374,43.4006,43.419,297698.0
2021-12-20 12:40:00,47.24,47.28,47.24,47.27,158387.0,43.419,43.4558,43.419,43.4466,158387.0
2021-12-20 12:45:00,47.28,47.28,47.25,47.27,157084.0,43.4558,43.4558,43.4282,43.4466,157084.0
2021-12-20 12:50:00,47.26,47.29,47.25,47.27,265325.0,43.4374,43.465,43.4282,43.4466,265325.0
2021-12-20 12:55:00,47.27,47.27,47.22,47.23,172810.0,43.4466,43.4466,43.4006,43.4098,172810.0
2021-12-20 13:00:00,47.23,47.24,47.21,47.21,299908.0,43.4098,43.419,43.3914,43.3914,299908.0
2021-12-20 13:05:00,47.21,47.26,47.21,47.25,205259.0,43.3914,43.4374,43.3914,43.4282,205259.0
2021-12-20 13:10:00,47.25,47.28,47.23,47.28,189195.0,43.4282,43.4558,43.4098,43.4558,189195.0
2021-12-20 13:15:00,47.28,47.3,47.27,47.28,339279.0,43.4558,43.4742,43.4466,43.4558,339279.0
2021-12-20 13:20:00,47.27,47.29,47.25,47.26,609134.0,43.4466,43.465,43.4282,43.4374,609134.0
2021-12-20 13:25:00,47.26,47.28,47.25,47.26,194996.0,43.4374,43.4558,43.4282,43.4374,194996.0
2021-12-20 13:30:00,47.27,47.28,47.25,47.26,212826.0,43.4466,43.4558,43.4282,43.4374,212826.0
2021-12-20 13:35:00,47.26,47.33,47.25,47.33,302249.0,43.4374,43.5017,43.4282,43.5017,302249.0
2021-12-20 13:40:00,47.34,47.37,47.33,47.34,371958.0,43.5109,43.5385,43.5017,43.5109,371958.0
2021-12-20 13:45:00,47.34,47.35,47.33,47.34,191446.0,43.5109,43.5201,43.5017,43.5109,191446.0
2021-12-20 13:50:00,47.34,47.35,47.31,47.34,334416.0,43.5109,43.5201,43.4833,43.5109,334416.0
2021-12-20 13:55:00,47.34,47.36,47.31,47.33,170275.0,43.5109,43.5293,43.4833,43.5017,170275.0
2021-12-20 14:00:00,47.33,47.36,47.32,47.34,207954.0,43.5017,43.5293,43.4925,43.5109,207954.0
2021-12-20 14:05:00,47.34,47.38,47.33,47.37,332969.0,43.5109,43.5477,43.5017,43.5385,332969.0
2021-12-20 14:10:00,47.37,47.38,47.36,47.36,208093.0,43.5385,43.5477,43.5293,43.5293,208093.0
2021-12-20 14:15:00,47.36,47.4,47.36,47.4,120998.0,43.5293,43.5661,43.5293,43.5661,120998.0
2021-12-20 14:20:00,47.4,47.4,47.37,47.37,230090.0,43.5661,43.5661,43.5385,43.5385,230090.0
2021-12-20 14:25:00,47.38,47.38,47.34,47.35,204898.0,43.5477,43.5477,43.5109,43.5201,204898.0
2021-12-20 14:30:00,47.36,47.36,47.33,47.34,267686.0,43.5293,43.5293,43.5017,43.5109,267686.0
2021-12-20 14:35:00,47.34,47.36,47.34,47.36,133792.0,43.5109,43.5293,43.5109,43.5293,133792.0
2021-12-20 14:40:00,47.36,47.38,47.35,47.37,374735.0,43.5293,43.5477,43.5201,43.5385,374735.0
2021-12-20 14:45:00,47.37,47.39,47.36,47.37,163074.0,43.5385,43.5569,43.5293,43.5385,163074.0
2021-12-20 14:50:00,47.37,47.41,47.36,47.4,226359.0,43.5385,43.5753,43.5293,43.5661,226359.0
2021-12-20 14:55:00,47.4,47.42,47.38,47.39,428314.0,43.5661,43.5844,43.5477,43.5569,428314.0
2021-12-20 15:00:00,47.39,47.43,47.39,47.4,171683.0,43.5569,43.5936,43.5569,43.5661,171683.0
2021-12-20 15:05:00,47.41,47.42,47.39,47.41,173607.0,43.5753,43.5844,43.5569,43.5753,173607.0
2021-12-20 15:10:00,47.41,47.43,47.4,47.41,308490.0,43.5753,43.5936,43.5661,43.5753,308490.0
2021-12-20 15:15:00,47.41,47.46,47.4,47.45,363828.0,43.5753,43.6212,43.5661,43.612,363828.0
2021-12-20 15:20:00,47.45,47.48,47.42,47.44,247911.0,43.612,43.6396,43.5844,43.6028,247911.0
2021-12-20 15:25:00,47.44,47.46,47.43,47.45,173889.0,43.6028,43.6212,43.5936,43.612,173889.0
2021-12-20 15:30:00,47.45,47.45,47.4,47.4,191546.0,43.612,43.612,43.5661,43.5661,191546.0
2021-12-20 15:35:00,47.4,47.41,47.38,47.39,525507.0,43.5661,43.5753,43.5477,43.5569,525507.0
2021-12-20 15:40:00,47.39,47.4,47.36,47.37,755920.0,43.5569,43.5661,43.5293,43.5385,755920.0
2021-12-20 15:45:00,47.36,47.4,47.36,47.38,651916.0,43.5293,43.5661,43.5293,43.5477,651916.0
2021-12-20 15:50:00,47.39,47.43,47.38,47.41,1366347.0,43.5569,43.5936,43.5477,43.5753,1366347.0
2021-12-20 15:55:00,47.41,47.44,47.4,47.43,2154490.0,43.5753,43.6028,43.5661,43.5936,2154490.0
2021-12-21 09:30:00,47.83,47.94,47.79,47.93,1409172.0,43.9613,44.0624,43.9245,44.0532,1409172.0
2021-12-21 09:35:00,47.92,48.04,47.91,48.01,1020497.0,44.044,44.1543,44.0348,44.1267,1020497.0
2021-12-21 09:40:00,48.02,48.02,47.88,47.9,702496.0,44.1359,44.1359,44.0072,44.0256,702496.0
2021-12-21 09:45:00,47.91,47.92,47.85,47.88,457887.0,44.0348,44.044,43.9797,44.0072,457887.0
2021-12-21 09:50:00,47.88,47.9,47.83,47.84,771916.0,44.0072,44.0256,43.9613,43.9705,771916.0
2021-12-21 09:55:00,47.84,47.87,47.83,47.84,350271.0,43.9705,43.998,43.9613,43.9705,350271.0
2021-12-21 10:00:00,47.84,47.94,47.84,47.92,423117.0,43.9705,44.0624,43.9705,44.044,423117.0
2021-12-21 10:05:00,47.92,47.95,47.89,47.92,367867.0,44.044,44.0716,44.0164,44.044,367867.0
2021-12-21 10:10:00,47.91,47.98,47.9,47.97,413852.0,44.0348,44.0992,44.0256,44.09,413852.0
2021-12-21 10:15:00,47.98,48.0,47.97,47.97,275758.0,44.0992,44.1175,44.09,44.09,275758.0
2021-12-21 10:20:00,47.98,47.99,47.9,47.91,264610.0,44.0992,44.1083,44.0256,44.0348,264610.0
2021-12-21 10:25:00,47.91,47.91,47.83,47.87,405046.0,44.0348,44.0348,43.9613,43.998,405046.0
2021-12-21 10:30:00,47.88,47.91,47.85,47.85,259145.0,44.0072,44.0348,43.9797,43.9797,259145.0
2021-12-21 10:35:00,47.85,47.9,47.85,47.89,232820.0,43.9797,44.0256,43.9797,44.0164,232820.0
2021-12-21 10:40:00,47.89,47.94,47.88,47.94,303543.0,44.0164,44.0624,44.0072,44.0624,303543.0
2021-12-21 10:45:00,47.94,47.96,47.9,47.94,266504.0,44.0624,44.0808,44.0256,44.0624,266504.0
2021-12-21 10:50:00,47.94,47.96,47.92,47.96,341717.0,44.0624,44.0808,44.044,44.0808,341717.0
2021-12-21 10:55:00,47.95,47.98,47.95,47.96,170375.0,44.0716,44.0992,44.0716,44.0808,170375.0
2021-12-21 11:00:00,47.97,48.0,47.93,47.99,342760.0,44.09,44.1175,44.0532,44.1083,342760.0
2021-12-21 11:05:00,48.0,48.06,47.99,48.05,216622.0,44.1175,44.1727,44.1083,44.1635,216622.0
2021-12-21 11:10:00,48.05,48.07,48.03,48.06,508630.0,44.1635,44.1819,44.1451,44.1727,508630.0
2021-12-21 11:15:00,48.07,48.08,48.04,48.07,515039.0,44.1819,44.1911,44.1543,44.1819,515039.0
2021-12-21 11:20:00,48.07,48.08,48.04,48.05,403772.0,44.1819,44.1911,44.1543,44.1635,403772.0
2021-12-21 11:25:00,48.05,48.05,48.02,48.04,352559.0,44.1635,44.1635,44.1359,44.1543,352559.0
2021-12-21 11:30:00,48.04,48.06,48.03,48.05,667427.0,44.1543,44.1727,44.1451,44.1635,667427.0
2021-12-21 11:35:00,48.05,48.11,48.04,48.1,599008.0,44.1635,44.2186,44.1543,44.2094,599008.0
2021-12-21 11:40:00,48.1,48.13,48.09,48.12,358380.0,44.2094,44.237,44.2003,44.2278,358380.0
2021-12-21 11:45:00,48.12,48.13,48.09,48.1,248183.0,44.2278,44.237,44.2003,44.2094,248183.0
2021-12-21 11:50:00,48.09,48.11,48.08,48.1,171528.0,44.2003,44.2186,44.1911,44.2094,171528.0
2021-12-21 11:55:00,48.09,48.1,48.05,48.09,200731.0,44.2003,44.2094,44.1635,44.2003,200731.0
2021-12-21 12:00:00,48.1,48.11,48.07,48.09,223280.0,44.2094,44.2186,44.1819,44.2003,223280.0
2021-12-21 12:05:00,48.08,48.1,48.07,48.09,197383.0,44.1911,44.2094,44.1819,44.2003,197383.0
2021-12-21 12:10:00,48.08,48.12,48.08,48.11,601701.0,44.1911,44.2278,44.1911,44.2186,601701.0
2021-12-21 12:15:00,48.1,48.1,48.06,48.07,232805.0,44.2094,44.2094,44.1727,44.1819,232805.0
2021-12-21 12:20:00,48.07,48.07,48.05,48.06,146862.0,44.1819,44.1819,44.1635,44.1727,146862.0
2021-12-21 12:25:00,48.06,48.09,48.05,48.07,173639.0,44.1727,44.2003,44.1635,44.1819,173639.0
2021-12-21 12:30:00,48.08,48.08,48.06,48.07,180829.0,44.1911,44.1911,44.1727,44.1819,180829.0
2021-12-21 12:35:00,48.07,48.1,48.05,48.1,285991.0,44.1819,44.2094,44.1635,44.2094,285991.0
2021-12-21 12:40:00,48.09,48.1,48.08,48.09,246374.0,44.2003,44.2094,44.1911,44.2003,246374.0
2021-12-21 12:45:00,48.09,48.11,48.08,48.08,155379.0,44.2003,44.2186,44.1911,44.1911,155379.0
2021-12-21 12:50:00,48.09,48.12,48.08,48.11,405383.0,44.2003,44.2278,44.1911,44.2186,405383.0
2021-12-21 12:55:00,48.11,48.14,48.1,48.13,206912.0,44.2186,44.2462,44.2094,44.237,206912.0
2021-12-21 13:00:00,48.13,48.13,48.11,48.12,193279.0,44.237,44.237,44.2186,44.2278,193279.0
2021-12-21 13:05:00,48.12,48.13,48.1,48.13,211781.0,44.2278,44.237,44.2094,44.237,211781.0
2021-12-21 13:10:00,48.13,48.13,48.1,48.11,104710.0,44.237,44.237,44.2094,44.2186,104710.0
2021-12-21 13:15:00,48.11,48.12,48.09,48.12,109914.0,44.2186,44.2278,44.2003,44.2278,109914.0
2021-12-21 13:20:00,48.12,48.15,48.11,48.15,136247.0,44.2278,44.2554,44.2186,44.2554,136247.0
2021-12-21 13:25:00,48.15,48.16,48.14,48.16,93817.0,44.2554,44.2646,44.2462,44.2646,93817.0
2021-12-21 13:30:00,48.16,48.18,48.15,48.17,233318.0,44.2646,44.283,44.2554,44.2738,233318.0
2021-12-21 13:35:00,48.17,48.2,48.17,48.19,335652.0,44.2738,44.3014,44.2738,44.2922,335652.0
2021-12-21 13:40:00,48.19,48.2,48.18,48.19,144695.0,44.2922,44.3014,44.283,44.2922,144695.0
2021-12-21 13:45:00,48.19,48.19,48.17,48.18,117386.0,44.2922,44.2922,44.2738,44.283,117386.0
2021-12-21 13:50:00,48.18,48.19,48.15,48.17,220524.0,44.283,44.2922,44.2554,44.2738,220524.0
2021-12-21 13:55:00,48.16,48.17,48.15,48.16,82035.0,44.2646,44.2738,44.2554,44.2646,82035.0
2021-12-21 14:00:00,48.16,48.19,48.15,48.19,240889.0,44.2646,44.2922,44.2554,44.2922,240889.0
2021-12-21 14:05:00,48.19,48.19,48.17,48.18,326893.0,44.2922,44.2922,44.2738,44.283,326893.0
2021-12-21 14:10:00,48.18,48.19,48.17,48.18,144275.0,44.283,44.2922,44.2738,44.283,144275.0
2021-12-21 14:15:00,48.18,48.19,48.17,48.19,103976.0,44.283,44.2922,44.2738,44.2922,103976.0
2021-12-21 14:20:00,48.18,48.19,48.17,48.17,145272.0,44.283,44.2922,44.2738,44.2738,145272.0
2021-12-21 14:25:00,48.17,48.19,48.17,48.19,77188.0,44.2738,44.2922,44.2738,44.2922,77188.0
2021-12-21 14:30:00,48.19,48.2,48.18,48.19,196769.0,44.2922,44.3014,44.283,44.2922,196769.0
2021-12-21 14:35:00,48.18,48.19,48.15,48.15,430324.0,44.283,44.2922,44.2554,44.2554,430324.0
2021-12-21 14:40:00,48.16,48.17,48.15,48.16,193633.0,44.2646,44.2738,44.2554,44.2646,193633.0
2021-12-21 14:45:00,48.16,48.2,48.15,48.19,805310.0,44.2646,44.3014,44.2554,44.2922,805310.0
2021-12-21 14:50:00,48.19,48.2,48.19,48.2,142417.0,44.2922,44.3014,44.2922,44.3014,142417.0
2021-12-21 14:55:00,48.19,48.21,48.19,48.21,279575.0,44.2922,44.3105,44.2922,44.3105,279575.0
2021-12-21 15:00:00,48.21,48.23,48.2,48.23,107071.0,44.3105,44.3289,44.3014,44.3289,107071.0
2021-12-21 15:05:00,48.22,48.23,48.21,48.21,142798.0,44.3197,44.3289,44.3105,44.3105,142798.0
2021-12-21 15:10:00,48.21,48.24,48.21,48.23,294828.0,44.3105,44.3381,44.3105,44.3289,294828.0
2021-12-21 15:15:00,48.23,48.23,48.2,48.21,344612.0,44.3289,44.3289,44.3014,44.3105,344612.0
2021-12-21 15:20:00,48.21,48.22,48.19,48.19,166818.0,44.3105,44.3197,44.2922,44.2922,166818.0
2021-12-21 15:25:00,48.19,48.22,48.19,48.21,177243.0,44.2922,44.3197,44.2922,44.3105,177243.0
2021-12-21 15:30:00,48.21,48.22,48.2,48.21,225481.0,44.3105,44.3197,44.3014,44.3105,225481.0
2021-12-21 15:35:00,48.21,48.22,48.18,48.19,408996.0,44.3105,44.3197,44.283,44.2922,408996.0
2021-12-21 15:40:00,48.19,48.19,48.15,48.16,1038072.0,44.2922,44.2922,44.2554,44.2646,1038072.0
2021-12-21 15:45:00,48.16,48.16,48.14,48.15,465344.0,44.2646,44.2646,44.2462,44.2554,465344.0
2021-12-21 15:50:00,48.15,48.21,48.15,48.21,985334.0,44.2554,44.3105,44.2554,44.3105,985334.0
2021-12-21 15:55:00,48.2,48.25,48.18,48.25,2016100.0,44.3014,44.3473,44.283,44.3473,2016100.0
2021-12-22 09:30:00,48.1,48.11,48.0,48.07,1055512.0,44.2094,44.2186,44.1175,44.1819,1055512.0
2021-12-22 09:35:00,48.07,48.15,48.04,48.12,621379.0,44.1819,44.2554,44.1543,44.2278,621379.0
2021-12-22 09:40:00,48.12,48.2,48.07,48.2,925180.0,44.2278,44.3014,44.1819,44.3014,925180.0
2021-12-22 09:45:00,48.19,48.21,48.13,48.15,549428.0,44.2922,44.3105,44.237,44.2554,549428.0
2021-12-22 09:50:00,48.15,48.19,48.11,48.19,306709.0,44.2554,44.2922,44.2186,44.2922,306709.0
2021-12-22 09:55:00,48.18,48.22,48.15,48.18,348023.0,44.283,44.3197,44.2554,44.283,348023.0
2021-12-22 10:00:00,48.18,48.23,48.18,48.2,303076.0,44.283,44.3289,44.283,44.3014,303076.0
2021-12-22 10:05:00,48.2,48.2,48.13,48.18,341612.0,44.3014,44.3014,44.237,44.283,341612.0
2021-12-22 10:10:00,48.18,48.25,48.18,48.23,419035.0,44.283,44.3473,44.283,44.3289,419035.0
2021-12-22 10:15:00,48.24,48.28,48.22,48.27,561320.0,44.3381,44.3749,44.3197,44.3657,561320.0
2021-12-22 10:20:00,48.27,48.28,48.25,48.28,382636.0,44.3657,44.3749,44.3473,44.3749,382636.0
2021-12-22 10:25:00,48.27,48.27,48.23,48.23,369627.0,44.3657,44.3657,44.3289,44.3289,369627.0
2021-12-22 10:30:00,48.23,48.26,48.23,48.25,282197.0,44.3289,44.3565,44.3289,44.3473,282197.0
2021-12-22 10:35:00,48.25,48.31,48.23,48.3,517209.0,44.3473,44.4025,44.3289,44.3933,517209.0
2021-12-22 10:40:00,48.3,48.31,48.25,48.26,381349.0,44.3933,44.4025,44.3473,44.3565,381349.0
2021-12-22 10:45:00,48.26,48.29,48.25,48.28,149109.0,44.3565,44.3841,44.3473,44.3749,149109.0
2021-12-22 10:50:00,48.29,48.31,48.27,48.29,501972.0,44.3841,44.4025,44.3657,44.3841,501972.0
2021-12-22 10:55:00,48.29,48.32,48.27,48.31,230024.0,44.3841,44.4117,44.3657,44.4025,230024.0
2021-12-22 11:00:00,48.31,48.34,48.3,48.34,632941.0,44.4025,44.43,44.3933,44.43,632941.0
2021-12-22 11:05:00,48.34,48.35,48.32,48.35,421732.0,44.43,44.4392,44.4117,44.4392,421732.0
2021-12-22 11:10:00,48.35,48.38,48.34,48.38,509218.0,44.4392,44.4668,44.43,44.4668,509218.0
2021-12-22 11:15:00,48.37,48.39,48.37,48.38,155582.0,44.4576,44.476,44.4576,44.4668,155582.0
2021-12-22 11:20:00,48.38,48.39,48.35,48.36,108857.0,44.4668,44.476,44.4392,44.4484,108857.0
2021-12-22 11:25:00,48.35,48.39,48.35,48.39,405849.0,44.4392,44.476,44.4392,44.476,405849.0
2021-12-22 11:30:00,48.39,48.41,48.37,48.41,239770.0,44.476,44.4944,44.4576,44.4944,239770.0
2021-12-22 11:35:00,48.41,48.41,48.39,48.41,221476.0,44.4944,44.4944,44.476,44.4944,221476.0
2021-12-22 11:40:00,48.41,48.41,48.38,48.39,129852.0,44.4944,44.4944,44.4668,44.476,129852.0
2021-12-22 11:45:00,48.39,48.4,48.37,48.4,363952.0,44.476,44.4852,44.4576,44.4852,363952.0
2021-12-22 11:50:00,48.39,48.4,48.38,48.38,185973.0,44.476,44.4852,44.4668,44.4668,185973.0
2021-12-22 11:55:00,48.39,48.39,48.37,48.39,148187.0,44.476,44.476,44.4576,44.476,148187.0
2021-12-22 12:00:00,48.38,48.39,48.36,48.39,295386.0,44.4668,44.476,44.4484,44.476,295386.0
2021-12-22 12:05:00,48.39,48.4,48.36,48.37,297584.0,44.476,44.4852,44.4484,44.4576,297584.0
2021-12-22 12:10:00,48.37,48.37,48.34,48.36,203260.0,44.4576,44.4576,44.43,44.4484,203260.0
2021-12-22 12:15:00,48.37,48.37,48.35,48.36,162645.0,44.4576,44.4576,44.4392,44.4484,162645.0
2021-12-22 12:20:00,48.35,48.37,48.35,48.36,205081.0,44.4392,44.4576,44.4392,44.4484,205081.0
2021-12-22 12:25:00,48.36,48.39,48.35,48.39,210420.0,44.4484,44.476,44.4392,44.476,210420.0
2021-12-22 12:30:00,48.38,48.42,48.38,48.41,103324.0,44.4668,44.5036,44.4668,44.4944,103324.0
2021-12-22 12:35:00,48.41,48.42,48.39,48.39,367163.0,44.4944,44.5036,44.476,44.476,367163.0
2021-12-22 12:40:00,48.4,48.42,48.39,48.41,243016.0,44.4852,44.5036,44.476,44.4944,243016.0
2021-12-22 12:45:00,48.41,48.43,48.41,48.43,118223.0,44.4944,44.5128,44.4944,44.5128,118223.0
2021-12-22 12:50:00,48.42,48.45,48.42,48.43,853910.0,44.5036,44.5311,44.5036,44.5128,853910.0
2021-12-22 12:55:00,48.44,48.45,48.43,48.44,95658.0,44.5219,44.5311,44.5128,44.5219,95658.0
2021-12-22 13:00:00,48.43,48.44,48.42,48.43,113153.0,44.5128,44.5219,44.5036,44.5128,113153.0
2021-12-22 13:05:00,48.43,48.43,48.41,48.43,148035.0,44.5128,44.5128,44.4944,44.5128,148035.0
2021-12-22 13:10:00,48.43,48.43,48.39,48.4,190072.0,44.5128,44.5128,44.476,44.4852,190072.0
2021-12-22 13:15:00,48.4,48.42,48.39,48.41,106843.0,44.4852,44.5036,44.476,44.4944,106843.0
2021-12-22 13:20:00,48.41,48.42,48.39,48.41,53783.0,44.4944,44.5036,44.476,44.4944,53783.0
2021-12-22 13:25:00,48.41,48.41,48.39,48.4,105701.0,44.4944,44.4944,44.476,44.4852,105701.0
2021-12-22 13:30:00,48.4,48.42,48.4,48.41,54705.0,44.4852,44.5036,44.4852,44.4944,54705.0
2021-12-22 13:35:00,48.41,48.41,48.37,48.38,109792.0,44.4944,44.4944,44.4576,44.4668,109792.0
2021-12-22 13:40:00,48.38,48.4,48.36,48.4,101515.0,44.4668,44.4852,44.4484,44.4852,101515.0
2021-12-22 13:45:00,48.39,48.41,48.37,48.39,305175.0,44.476,44.4944,44.4576,44.476,305175.0
2021-12-22 13:50:00,48.38,48.4,48.38,48.39,38641.0,44.4668,44.4852,44.4668,44.476,38641.0
2021-12-22 13:55:00,48.39,48.4,48.36,48.37,548801.0,44.476,44.4852,44.4484,44.4576,548801.0
2021-12-22 14:00:00,48.37,48.37,48.33,48.36,301717.0,44.4576,44.4576,44.4208,44.4484,301717.0
2021-12-22 14:05:00,48.36,48.37,48.35,48.36,163846.0,44.4484,44.4576,44.4392,44.4484,163846.0
2021-12-22 14:10:00,48.36,48.38,48.35,48.38,135088.0,44.4484,44.4668,44.4392,44.4668,135088.0
2021-12-22 14:15:00,48.37,48.39,48.37,48.38,148078.0,44.4576,44.476,44.4576,44.4668,148078.0
2021-12-22 14:20:00,48.38,48.4,48.37,48.39,98261.0,44.4668,44.4852,44.4576,44.476,98261.0
2021-12-22 14:25:00,48.39,48.39,48.34,48.35,125214.0,44.476,44.476,44.43,44.4392,125214.0
2021-12-22 14:30:00,48.35,48.4,48.35,48.39,144371.0,44.4392,44.4852,44.4392,44.476,144371.0
2021-12-22 14:35:00,48.39,48.42,48.38,48.41,385463.0,44.476,44.5036,44.4668,44.4944,385463.0
2021-12-22 14:40:00,48.41,48.43,48.4,48.41,174367.0,44.4944,44.5128,44.4852,44.4944,174367.0
2021-12-22 14:45:00,48.41,48.42,48.4,48.42,150126.0,44.4944,44.5036,44.4852,44.5036,150126.0
2021-12-22 14:50:00,48.42,48.43,48.41,48.41,189735.0,44.5036,44.5128,44.4944,44.4944,189735.0
2021-12-22 14:55:00,48.42,48.43,48.41,48.43,139496.0,44.5036,44.5128,44.4944,44.5128,139496.0
2021-12-22 15:00:00,48.43,48.44,48.42,48.43,224743.0,44.5128,44.5219,44.5036,44.5128,224743.0
2021-12-22 15:05:00,48.43,48.45,48.42,48.44,181547.0,44.5128,44.5311,44.5036,44.5219,181547.0
2021-12-22 15:10:00,48.44,48.45,48.43,48.45,224038.0,44.5219,44.5311,44.5128,44.5311,224038.0
2021-12-22 15:15:00,48.45,48.45,48.42,48.43,138281.0,44.5311,44.5311,44.5036,44.5128,138281.0
2021-12-22 15:20:00,48.43,48.44,48.41,48.44,290405.0,44.5128,44.5219,44.4944,44.5219,290405.0
2021-12-22 15:25:00,48.44,48.45,48.43,48.44,584207.0,44.5219,44.5311,44.5128,44.5219,584207.0
2021-12-22 15:30:00,48.44,48.46,48.43,48.43,353213.0,44.5219,44.5403,44.5128,44.5128,353213.0
2021-12-22 15:35:00,48.43,48.47,48.43,48.47,415242.0,44.5128,44.5495,44.5128,44.5495,415242.0
2021-12-22 15:40:00,48.47,48.47,48.43,48.43,323679.0,44.5495,44.5495,44.5128,44.5128,323679.0
2021-12-22 15:45:00,48.44,48.46,48.43,48.45,552463.0,44.5219,44.5403,44.5128,44.5311,552463.0
2021-12-22 15:50:00,48.45,48.49,48.44,48.48,749857.0,44.5311,44.5679,44.5219,44.5587,749857.0
2021-12-22 15:55:00,48.48,48.49,48.46,48.49,1038078.0,44.5587,44.5679,44.5403,44.5679,1038078.0
2021-12-23 09:30:00,48.54,48.55,48.44,48.5,1405342.0,44.6139,44.623,44.5219,44.5771,1405342.0
2021-12-23 09:35:00,48.49,48.52,48.46,48.47,834585.0,44.5679,44.5955,44.5403,44.5495,834585.0
2021-12-23 09:40:00,48.47,48.47,48.42,48.43,693472.0,44.5495,44.5495,44.5036,44.5128,693472.0
2021-12-23 09:45:00,48.43,48.47,48.42,48.44,407560.0,44.5128,44.5495,44.5036,44.5219,407560.0
2021-12-23 09:50:00,48.44,48.45,48.41,48.42,670869.0,44.5219,44.5311,44.4944,44.5036,670869.0
2021-12-23 09:55:00,48.41,48.45,48.4,48.43,422141.0,44.4944,44.5311,44.4852,44.5128,422141.0
2021-12-23 10:00:00,48.43,48.44,48.4,48.42,457050.0,44.5128,44.5219,44.4852,44.5036,457050.0
2021-12-23 10:05:00,48.42,48.49,48.42,48.48,228937.0,44.5036,44.5679,44.5036,44.5587,228937.0
2021-12-23 10:10:00,48.48,48.53,48.47,48.52,416494.0,44.5587,44.6047,44.5495,44.5955,416494.0
2021-12-23 10:15:00,48.52,48.59,48.51,48.58,333936.0,44.5955,44.6598,44.5863,44.6506,333936.0
2021-12-23 10:20:00,48.58,48.59,48.55,48.56,279867.0,44.6506,44.6598,44.623,44.6322,279867.0
2021-12-23 10:25:00,48.56,48.57,48.54,48.56,112510.0,44.6322,44.6414,44.6139,44.6322,112510.0
2021-12-23 10:30:00,48.56,48.59,48.55,48.58,157349.0,44.6322,44.6598,44.623,44.6506,157349.0
2021-12-23 10:35:00,48.58,48.61,48.57,48.6,407232.0,44.6506,44.6782,44.6414,44.669,407232.0
2021-12-23 10:40:00,48.6,48.64,48.6,48.63,233476.0,44.669,44.7058,44.669,44.6966,233476.0
2021-12-23 10:45:00,48.63,48.66,48.62,48.64,218698.0,44.6966,44.7241,44.6874,44.7058,218698.0
2021-12-23 10:50:00,48.64,48.64,48.62,48.64,170421.0,44.7058,44.7058,44.6874,44.7058,170421.0
2021-12-23 10:55:00,48.64,48.65,48.62,48.65,100930.0,44.7058,44.715,44.6874,44.715,100930.0
2021-12-23 11:00:00,48.65,48.66,48.64,48.65,190676.0,44.715,44.7241,44.7058,44.715,190676.0
2021-12-23 11:05:00,48.65,48.66,48.64,48.65,204358.0,44.715,44.7241,44.7058,44.715,204358.0
2021-12-23 11:10:00,48.65,48.66,48.63,48.65,207707.0,44.715,44.7241,44.6966,44.715,207707.0
2021-12-23 11:15:00,48.65,48.67,48.64,48.66,151180.0,44.715,44.7333,44.7058,44.7241,151180.0
2021-12-23 11:20:00,48.66,48.67,48.65,48.67,92323.0,44.7241,44.7333,44.715,44.7333,92323.0
2021-12-23 11:25:00,48.66,48.69,48.66,48.66,262037.0,44.7241,44.7517,44.7241,44.7241,262037.0
2021-12-23 11:30:00,48.67,48.69,48.66,48.68,303399.0,44.7333,44.7517,44.7241,44.7425,303399.0
2021-12-23 11:35:00,48.68,48.69,48.67,48.69,142829.0,44.7425,44.7517,44.7333,44.7517,142829.0
2021-12-23 11:40:00,48.69,48.69,48.65,48.66,360319.0,44.7517,44.7517,44.715,44.7241,360319.0
2021-12-23 11:45:00,48.66,48.67,48.66,48.66,68301.0,44.7241,44.7333,44.7241,44.7241,68301.0
2021-12-23 11:50:00,48.67,48.67,48.65,48.65,98779.0,44.7333,44.7333,44.715,44.715,98779.0
2021-12-23 11:55:00,48.66,48.7,48.65,48.7,69065.0,44.7241,44.7609,44.715,44.7609,69065.0
2021-12-23 12:00:00,48.69,48.7,48.68,48.69,61308.0,44.7517,44.7609,44.7425,44.7517,61308.0
2021-12-23 12:05:00,48.69,48.7,48.67,48.68,124174.0,44.7517,44.7609,44.7333,44.7425,124174.0
2021-12-23 12:10:00,48.69,48.7,48.67,48.68,71693.0,44.7517,44.7609,44.7333,44.7425,71693.0
2021-12-23 12:15:00,48.69,48.7,48.68,48.69,129453.0,44.7517,44.7609,44.7425,44.7517,129453.0
2021-12-23 12:20:00,48.69,48.71,48.68,48.7,68697.0,44.7517,44.7701,44.7425,44.7609,68697.0
2021-12-23 12:25:00,48.7,48.72,48.7,48.7,50795.0,44.7609,44.7793,44.7609,44.7609,50795.0
2021-12-23 12:30:00,48.71,48.73,48.7,48.72,96953.0,44.7701,44.7885,44.7609,44.7793,96953.0
2021-12-23 12:35:00,48.71,48.73,48.7,48.73,94341.0,44.7701,44.7885,44.7609,44.7885,94341.0
2021-12-23 12:40:00,48.72,48.75,48.72,48.74,374609.0,44.7793,44.8069,44.7793,44.7977,374609.0
2021-12-23 12:45:00,48.74,48.74,48.72,48.73,63313.0,44.7977,44.7977,44.7793,44.7885,63313.0
2021-12-23 12:50:00,48.73,48.74,48.72,48.73,102868.0,44.7885,44.7977,44.7793,44.7885,102868.0
2021-12-23 12:55:00,48.73,48.76,48.72,48.76,153296.0,44.7885,44.8161,44.7793,44.8161,153296.0
2021-12-23 13:00:00,48.76,48.78,48.75,48.77,131468.0,44.8161,44.8344,44.8069,44.8253,131468.0
2021-12-23 13:05:00,48.78,48.79,48.77,48.79,81245.0,44.8344,44.8436,44.8253,44.8436,81245.0
2021-12-23 13:10:00,48.79,48.8,48.78,48.79,1309703.0,44.8436,44.8528,44.8344,44.8436,1309703.0
2021-12-23 13:15:00,48.79,48.8,48.78,48.79,73455.0,44.8436,44.8528,44.8344,44.8436,73455.0
2021-12-23 13:20:00,48.8,48.8,48.79,48.8,20146.0,44.8528,44.8528,44.8436,44.8528,20146.0
2021-12-23 13:25:00,48.8,48.81,48.79,48.8,87862.0,44.8528,44.862,44.8436,44.8528,87862.0
2021-12-23 13:30:00,48.8,48.8,48.78,48.79,164455.0,44.8528,44.8528,44.8344,44.8436,164455.0
2021-12-23 13:35:00,48.79,48.79,48.78,48.79,42034.0,44.8436,44.8436,44.8344,44.8436,42034.0
2021-12-23 13:40:00,48.79,48.79,48.78,48.79,157022.0,44.8436,44.8436,44.8344,44.8436,157022.0
2021-12-23 13:45:00,48.79,48.79,48.78,48.78,95686.0,44.8436,44.8436,44.8344,44.8344,95686.0
2021-12-23 13:50:00,48.79,48.8,48.78,48.8,121452.0,44.8436,44.8528,44.8344,44.8528,121452.0
2021-12-23 13:55:00,48.8,48.81,48.78,48.78,196579.0,44.8528,44.862,44.8344,44.8344,196579.0
2021-12-23 14:00:00,48.79,48.8,48.76,48.77,93599.0,44.8436,44.8528,44.8161,44.8253,93599.0
2021-12-23 14:05:00,48.77,48.78,48.76,48.78,95997.0,44.8253,44.8344,44.8161,44.8344,95997.0
2021-12-23 14:10:00,48.77,48.79,48.77,48.78,66518.0,44.8253,44.8436,44.8253,44.8344,66518.0
2021-12-23 14:15:00,48.78,48.79,48.77,48.79,150456.0,44.8344,44.8436,44.8253,44.8436,150456.0
2021-12-23 14:20:00,48.78,48.79,48.78,48.78,213297.0,44.8344,44.8436,44.8344,44.8344,213297.0
2021-12-23 14:25:00,48.79,48.8,48.78,48.79,72750.0,44.8436,44.8528,44.8344,44.8436,72750.0
2021-12-23 14:30:00,48.79,48.79,48.77,48.78,51601.0,44.8436,44.8436,44.8253,44.8344,51601.0
2021-12-23 14:35:00,48.78,48.79,48.76,48.77,134935.0,44.8344,44.8436,44.8161,44.8253,134935.0
2021-12-23 14:40:00,48.77,48.78,48.76,48.77,83176.0,44.8253,44.8344,44.8161,44.8253,83176.0
2021-12-23 14:45:00,48.78,48.78,48.77,48.78,103202.0,44.8344,44.8344,44.8253,44.8344,103202.0
2021-12-23 14:50:00,48.78,48.79,48.77,48.79,181162.0,44.8344,44.8436,44.8253,44.8436,181162.0
2021-12-23 14:55:00,48.79,48.79,48.77,48.78,106996.0,44.8436,44.8436,44.8253,44.8344,106996.0
2021-12-23 15:00:00,48.77,48.78,48.72,48.73,210954.0,44.8253,44.8344,44.7793,44.7885,210954.0
2021-12-23 15:05:00,48.73,48.75,48.73,48.75,154197.0,44.7885,44.8069,44.7885,44.8069,154197.0
2021-12-23 15:10:00,48.75,48.76,48.74,48.76,91103.0,44.8069,44.8161,44.7977,44.8161,91103.0
2021-12-23 15:15:00,48.76,48.76,48.74,48.75,112882.0,44.8161,44.8161,44.7977,44.8069,112882.0
2021-12-23 15:20:00,48.75,48.75,48.74,48.75,33762.0,44.8069,44.8069,44.7977,44.8069,33762.0
2021-12-23 15:25:00,48.75,48.75,48.73,48.75,235433.0,44.8069,44.8069,44.7885,44.8069,235433.0
2021-12-23 15:30:00,48.75,48.75,48.72,48.73,119053.0,44.8069,44.8069,44.7793,44.7885,119053.0
2021-12-23 15:35:00,48.72,48.75,48.72,48.75,167327.0,44.7793,44.8069,44.7793,44.8069,167327.0
2021-12-23 15:40:00,48.75,48.76,48.74,48.75,213281.0,44.8069,44.8161,44.7977,44.8069,213281.0
2021-12-23 15:45:00,48.76,48.78,48.75,48.78,409295.0,44.8161,44.8344,44.8069,44.8344,409295.0
2021-12-23 15:50:00,48.78,48.81,48.77,48.78,766905.0,44.8344,44.862,44.8253,44.8344,766905.0
2021-12-23 15:55:00,48.78,48.79,48.71,48.72,1815596.0,44.8344,44.8436,44.7701,44.7793,1815596.0
2021-12-27 09:30:00,48.73,48.87,48.73,48.85,892122.0,44.7885,44.9172,44.7885,44.8988,892122.0
2021-12-27 09:35:00,48.84,48.88,48.79,48.86,700973.0,44.8896,44.9264,44.8436,44.908,700973.0
2021-12-27 09:40:00,48.87,48.96,48.87,48.93,772340.0,44.9172,44.9999,44.9172,44.9723,772340.0
2021-12-27 09:45:00,48.94,48.98,48.91,48.98,624176.0,44.9815,45.0183,44.9539,45.0183,624176.0
2021-12-27 09:50:00,48.98,49.0,48.92,48.92,384091.0,45.0183,45.0366,44.9631,44.9631,384091.0
2021-12-27 09:55:00,48.92,48.93,48.86,48.88,633824.0,44.9631,44.9723,44.908,44.9264,633824.0
2021-12-27 10:00:00,48.88,48.88,48.81,48.84,418410.0,44.9264,44.9264,44.862,44.8896,418410.0
2021-12-27 10:05:00,48.84,48.9,48.82,48.89,369364.0,44.8896,44.9447,44.8712,44.9355,369364.0
2021-12-27 10:10:00,48.89,48.94,48.87,48.94,178437.0,44.9355,44.9815,44.9172,44.9815,178437.0
2021-12-27 10:15:00,48.93,48.93,48.87,48.9,307131.0,44.9723,44.9723,44.9172,44.9447,307131.0
2021-12-27 10:20:00,48.9,48.94,48.89,48.94,173236.0,44.9447,44.9815,44.9355,44.9815,173236.0
2021-12-27 10:25:00,48.94,48.98,48.93,48.97,391465.0,44.9815,45.0183,44.9723,45.0091,391465.0
2021-12-27 10:30:00,48.96,49.01,48.93,49.0,525189.0,44.9999,45.0458,44.9723,45.0366,525189.0
2021-12-27 10:35:00,49.01,49.01,48.97,48.98,329469.0,45.0458,45.0458,45.0091,45.0183,329469.0
2021-12-27 10:40:00,48.98,48.98,48.94,48.95,124309.0,45.0183,45.0183,44.9815,44.9907,124309.0
2021-12-27 10:45:00,48.95,48.96,48.92,48.93,383742.0,44.9907,44.9999,44.9631,44.9723,383742.0
2021-12-27 10:50:00,48.94,48.95,48.92,48.94,217103.0,44.9815,44.9907,44.9631,44.9815,217103.0
2021-12-27 10:55:00,48.94,48.98,48.94,48.98,473784.0,44.9815,45.0183,44.9815,45.0183,473784.0
2021-12-27 11:00:00,48.97,49.0,48.96,48.96,227866.0,45.0091,45.0366,44.9999,44.9999,227866.0
2021-12-27 11:05:00,48.97,48.97,48.94,48.95,403168.0,45.0091,45.0091,44.9815,44.9907,403168.0
2021-12-27 11:10:00,48.96,48.99,48.95,48.98,199622.0,44.9999,45.0275,44.9907,45.0183,199622.0
2021-12-27 11:15:00,48.98,48.99,48.92,48.93,439642.0,45.0183,45.0275,44.9631,44.9723,439642.0
2021-12-27 11:20:00,48.93,48.95,48.91,48.94,447689.0,44.9723,44.9907,44.9539,44.9815,447689.0
2021-12-27 11:25:00,48.94,48.99,48.94,48.97,443709.0,44.9815,45.0275,44.9815,45.0091,443709.0
2021-12-27 11:30:00,48.97,48.98,48.92,48.92,469664.0,45.0091,45.0183,44.9631,44.9631,469664.0
2021-12-27 11:35:00,48.92,48.95,48.91,48.95,310381.0,44.9631,44.9907,44.9539,44.9907,310381.0
2021-12-27 11:40:00,48.94,48.96,48.93,48.93,135793.0,44.9815,44.9999,44.9723,44.9723,135793.0
2021-12-27 11:45:00,48.94,48.94,48.91,48.91,739936.0,44.9815,44.9815,44.9539,44.9539,739936.0
2021-12-27 11:50:00,48.91,48.93,48.91,48.92,155186.0,44.9539,44.9723,44.9539,44.9631,155186.0
2021-12-27 11:55:00,48.92,48.93,48.9,48.91,101599.0,44.9631,44.9723,44.9447,44.9539,101599.0
2021-12-27 12:00:00,48.91,48.92,48.89,48.89,191178.0,44.9539,44.9631,44.9355,44.9355,191178.0
2021-12-27 12:05:00,48.89,48.9,48.86,48.88,155871.0,44.9355,44.9447,44.908,44.9264,155871.0
2021-12-27 12:10:00,48.88,48.91,48.87,48.91,126502.0,44.9264,44.9539,44.9172,44.9539,126502.0
2021-12-27 12:15:00,48.91,48.91,48.89,48.9,143643.0,44.9539,44.9539,44.9355,44.9447,143643.0
2021-12-27 12:20:00,48.9,48.9,48.88,48.9,139633.0,44.9447,44.9447,44.9264,44.9447,139633.0
2021-12-27 12:25:00,48.9,48.91,48.89,48.91,114186.0,44.9447,44.9539,44.9355,44.9539,114186.0
2021-12-27 12:30:00,48.91,48.91,48.89,48.91,109198.0,44.9539,44.9539,44.9355,44.9539,109198.0
2021-12-27 12:35:00,48.91,48.92,48.9,48.91,48645.0,44.9539,44.9631,44.9447,44.9539,48645.0
2021-12-27 12:40:00,48.91,48.92,48.9,48.91,144086.0,44.9539,44.9631,44.9447,44.9539,144086.0
2021-12-27 12:45:00,48.91,48.91,48.9,48.91,170074.0,44.9539,44.9539,44.9447,44.9539,170074.0
2021-12-27 12:50:00,48.91,48.93,48.9,48.93,159226.0,44.9539,44.9723,44.9447,44.9723,159226.0
2021-12-27 12:55:00,48.93,48.93,48.91,48.93,113197.0,44.9723,44.9723,44.9539,44.9723,113197.0
2021-12-27 13:00:00,48.93,48.93,48.91,48.91,96302.0,44.9723,44.9723,44.9539,44.9539,96302.0
2021-12-27 13:05:00,48.91,48.92,48.91,48.91,49418.0,44.9539,44.9631,44.9539,44.9539,49418.0
2021-12-27 13:10:00,48.91,48.92,48.91,48.92,161803.0,44.9539,44.9631,44.9539,44.9631,161803.0
2021-12-27 13:15:00,48.92,48.93,48.92,48.92,47953.0,44.9631,44.9723,44.9631,44.9631,47953.0
2021-12-27 13:20:00,48.93,48.94,48.92,48.94,85377.0,44.9723,44.9815,44.9631,44.9815,85377.0
2021-12-27 13:25:00,48.94,48.94,48.92,48.93,48374.0,44.9815,44.9815,44.9631,44.9723,48374.0
2021-12-27 13:30:00,48.93,48.93,48.9,48.91,164719.0,44.9723,44.9723,44.9447,44.9539,164719.0
2021-12-27 13:35:00,48.91,48.92,48.91,48.91,44284.0,44.9539,44.9631,44.9539,44.9539,44284.0
2021-12-27 13:40:00,48.91,48.92,48.91,48.92,7571.0,44.9539,44.9631,44.9539,44.9631,7571.0
2021-12-27 13:45:00,48.91,48.92,48.91,48.91,35918.0,44.9539,44.9631,44.9539,44.9539,35918.0
2021-12-27 13:50:00,48.91,48.93,48.91,48.93,103022.0,44.9539,44.9723,44.9539,44.9723,103022.0
2021-12-27 13:55:00,48.93,48.94,48.92,48.93,128052.0,44.9723,44.9815,44.9631,44.9723,128052.0
2021-12-27 14:00:00,48.93,48.93,48.92,48.93,77433.0,44.9723,44.9723,44.9631,44.9723,77433.0
2021-12-27 14:05:00,48.93,48.93,48.91,48.92,162859.0,44.9723,44.9723,44.9539,44.9631,162859.0
2021-12-27 14:10:00,48.91,48.92,48.9,48.92,239530.0,44.9539,44.9631,44.9447,44.9631,239530.0
2021-12-27 14:15:00,48.91,48.92,48.91,48.92,107231.0,44.9539,44.9631,44.9539,44.9631,107231.0
2021-12-27 14:20:00,48.92,48.93,48.91,48.93,95853.0,44.9631,44.9723,44.9539,44.9723,95853.0
2021-12-27 14:25:00,48.93,48.94,48.92,48.93,128633.0,44.9723,44.9815,44.9631,44.9723,128633.0
2021-12-27 14:30:00,48.94,48.95,48.93,48.95,52763.0,44.9815,44.9907,44.9723,44.9907,52763.0
2021-12-27 14:35:00,48.95,48.95,48.93,48.94,188060.0,44.9907,44.9907,44.9723,44.9815,188060.0
2021-12-27 14:40:00,48.95,48.95,48.94,48.94,230643.0,44.9907,44.9907,44.9815,44.9815,230643.0
2021-12-27 14:45:00,48.94,48.96,48.93,48.95,368032.0,44.9815,44.9999,44.9723,44.9907,368032.0
2021-12-27 14:50:00,48.95,48.96,48.93,48.94,265009.0,44.9907,44.9999,44.9723,44.9815,265009.0
2021-12-27 14:55:00,48.93,48.94,48.92,48.93,341374.0,44.9723,44.9815,44.9631,44.9723,341374.0
2021-12-27 15:00:00,48.93,48.93,48.91,48.91,269983.0,44.9723,44.9723,44.9539,44.9539,269983.0
2021-12-27 15:05:00,48.91,48.92,48.9,48.91,140658.0,44.9539,44.9631,44.9447,44.9539,140658.0
2021-12-27 15:10:00,48.91,48.91,48.89,48.9,320315.0,44.9539,44.9539,44.9355,44.9447,320315.0
2021-12-27 15:15:00,48.9,48.91,48.89,48.91,302392.0,44.9447,44.9539,44.9355,44.9539,302392.0
2021-12-27 15:20:00,48.91,48.91,48.89,48.89,274153.0,44.9539,44.9539,44.9355,44.9355,274153.0
2021-12-27 15:25:00,48.9,48.92,48.89,48.91,217989.0,44.9447,44.9631,44.9355,44.9539,217989.0
2021-12-27 15:30:00,48.91,48.92,48.89,48.9,278827.0,44.9539,44.9631,44.9355,44.9447,278827.0
2021-12-27 15:35:00,48.89,48.9,48.87,48.88,528617.0,44.9355,44.9447,44.9172,44.9264,528617.0
2021-12-27 15:40:00,48.88,48.92,48.87,48.91,768337.0,44.9264,44.9631,44.9172,44.9539,768337.0
2021-12-27 15:45:00,48.91,48.93,48.91,48.93,388164.0,44.9539,44.9723,44.9539,44.9723,388164.0
2021-12-27 15:50:00,48.93,48.98,48.93,48.98,978453.0,44.9723,45.0183,44.9723,45.0183,978453.0
2021-12-27 15:55:00,48.97,48.97,48.92,48.94,2343731.0,45.0091,45.0091,44.9631,44.9815,2343731.0
2021-12-28 09:30:00,48.96,48.98,48.9,48.97,1565042.0,44.9999,45.0183,44.9447,45.0091,1565042.0
2021-12-28 09:35:00,48.97,48.99,48.88,48.92,861552.0,45.0091,45.0275,44.9264,44.9631,861552.0
2021-12-28 09:40:00,48.93,49.0,48.93,48.96,675655.0,44.9723,45.0366,44.9723,44.9999,675655.0
2021-12-28 09:45:00,48.96,48.97,48.87,48.88,359668.0,44.9999,45.0091,44.9172,44.9264,359668.0
2021-12-28 09:50:00,48.89,48.91,48.85,48.89,581907.0,44.9355,44.9539,44.8988,44.9355,581907.0
2021-12-28 09:55:00,48.88,48.96,48.88,48.93,139787.0,44.9264,44.9999,44.9264,44.9723,139787.0
2021-12-28 10:00:00,48.92,48.97,48.9,48.95,237152.0,44.9631,45.0091,44.9447,44.9907,237152.0
2021-12-28 10:05:00,48.94,48.96,48.87,48.88,263014.0,44.9815,44.9999,44.9172,44.9264,263014.0
2021-12-28 10:10:00,48.88,48.91,48.86,48.87,207490.0,44.9264,44.9539,44.908,44.9172,207490.0
2021-12-28 10:15:00,48.86,48.9,48.85,48.88,439679.0,44.908,44.9447,44.8988,44.9264,439679.0
2021-12-28 10:20:00,48.88,48.93,48.87,48.9,281751.0,44.9264,44.9723,44.9172,44.9447,281751.0
2021-12-28 10:25:00,48.9,48.92,48.88,48.91,155491.0,44.9447,44.9631,44.9264,44.9539,155491.0
2021-12-28 10:30:00,48.91,48.93,48.89,48.91,338066.0,44.9539,44.9723,44.9355,44.9539,338066.0
2021-12-28 10:35:00,48.91,48.92,48.83,48.84,359881.0,44.9539,44.9631,44.8804,44.8896,359881.0
2021-12-28 10:40:00,48.84,48.87,48.84,48.86,217276.0,44.8896,44.9172,44.8896,44.908,217276.0
2021-12-28 10:45:00,48.86,48.86,48.83,48.84,359262.0,44.908,44.908,44.8804,44.8896,359262.0
2021-12-28 10:50:00,48.84,48.85,48.83,48.84,165004.0,44.8896,44.8988,44.8804,44.8896,165004.0
2021-12-28 10:55:00,48.83,48.85,48.83,48.83,275444.0,44.8804,44.8988,44.8804,44.8804,275444.0
2021-12-28 11:00:00,48.84,48.85,48.82,48.84,286188.0,44.8896,44.8988,44.8712,44.8896,286188.0
2021-12-28 11:05:00,48.85,48.85,48.82,48.84,250021.0,44.8988,44.8988,44.8712,44.8896,250021.0
2021-12-28 11:10:00,48.83,48.86,48.83,48.84,355700.0,44.8804,44.908,44.8804,44.8896,355700.0
2021-12-28 11:15:00,48.85,48.85,48.82,48.82,432056.0,44.8988,44.8988,44.8712,44.8712,432056.0
2021-12-28 11:20:00,48.82,48.84,48.81,48.81,184356.0,44.8712,44.8896,44.862,44.862,184356.0
2021-12-28 11:25:00,48.81,48.82,48.79,48.81,251794.0,44.862,44.8712,44.8436,44.862,251794.0
2021-12-28 11:30:00,48.82,48.82,48.79,48.82,227993.0,44.8712,44.8712,44.8436,44.8712,227993.0
2021-12-28 11:35:00,48.81,48.82,48.8,48.82,350448.0,44.862,44.8712,44.8528,44.8712,350448.0
2021-12-28 11:40:00,48.82,48.83,48.78,48.79,119884.0,44.8712,44.8804,44.8344,44.8436,119884.0
2021-12-28 11:45:00,48.79,48.81,48.78,48.8,89269.0,44.8436,44.862,44.8344,44.8528,89269.0
2021-12-28 11:50:00,48.8,48.84,48.8,48.84,152787.0,44.8528,44.8896,44.8528,44.8896,152787.0
2021-12-28 11:55:00,48.83,48.84,48.82,48.83,114508.0,44.8804,44.8896,44.8712,44.8804,114508.0
2021-12-28 12:00:00,48.83,48.83,48.8,48.82,150245.0,44.8804,44.8804,44.8528,44.8712,150245.0
2021-12-28 12:05:00,48.82,48.84,48.81,48.84,172121.0,44.8712,44.8896,44.862,44.8896,172121.0
2021-12-28 12:10:00,48.83,48.87,48.83,48.85,602296.0,44.8804,44.9172,44.8804,44.8988,602296.0
2021-12-28 12:15:00,48.86,48.86,48.84,48.85,93297.0,44.908,44.908,44.8896,44.8988,93297.0
2021-12-28 12:20:00,48.84,48.87,48.84,48.87,291058.0,44.8896,44.9172,44.8896,44.9172,291058.0
2021-12-28 12:25:00,48.86,48.88,48.83,48.84,400810.0,44.908,44.9264,44.8804,44.8896,400810.0
2021-12-28 12:30:00,48.84,48.84,48.79,48.79,229372.0,44.8896,44.8896,44.8436,44.8436,229372.0
2021-12-28 12:35:00,48.8,48.81,48.79,48.8,298679.0,44.8528,44.862,44.8436,44.8528,298679.0
2021-12-28 12:40:00,48.8,48.81,48.79,48.8,141758.0,44.8528,44.862,44.8436,44.8528,141758.0
2021-12-28 12:45:00,48.8,48.8,48.78,48.79,87496.0,44.8528,44.8528,44.8344,44.8436,87496.0
2021-12-28 12:50:00,48.79,48.81,48.78,48.78,290677.0,44.8436,44.862,44.8344,44.8344,290677.0
2021-12-28 12:55:00,48.79,48.8,48.78,48.8,24081.0,44.8436,44.8528,44.8344,44.8528,24081.0
2021-12-28 13:00:00,48.8,48.82,48.78,48.81,312916.0,44.8528,44.8712,44.8344,44.862,312916.0
2021-12-28 13:05:00,48.82,48.82,48.79,48.82,126227.0,44.8712,44.8712,44.8436,44.8712,126227.0
2021-12-28 13:10:00,48.82,48.83,48.8,48.82,101849.0,44.8712,44.8804,44.8528,44.8712,101849.0
2021-12-28 13:15:00,48.83,48.84,48.81,48.82,214330.0,44.8804,44.8896,44.862,44.8712,214330.0
2021-12-28 13:20:00,48.82,48.83,48.79,48.8,134291.0,44.8712,44.8804,44.8436,44.8528,134291.0
2021-12-28 13:25:00,48.8,48.83,48.8,48.83,38384.0,44.8528,44.8804,44.8528,44.8804,38384.0
2021-12-28 13:30:00,48.83,48.83,48.81,48.82,99121.0,44.8804,44.8804,44.862,44.8712,99121.0
2021-12-28 13:35:00,48.82,48.82,48.8,48.8,167322.0,44.8712,44.8712,44.8528,44.8528,167322.0
2021-12-28 13:40:00,48.8,48.81,48.79,48.8,200835.0,44.8528,44.862,44.8436,44.8528,200835.0
2021-12-28 13:45:00,48.8,48.82,48.79,48.82,251641.0,44.8528,44.8712,44.8436,44.8712,251641.0
2021-12-28 13:50:00,48.82,48.82,48.8,48.8,242949.0,44.8712,44.8712,44.8528,44.8528,242949.0
2021-12-28 13:55:00,48.8,48.82,48.79,48.81,136099.0,44.8528,44.8712,44.8436,44.862,136099.0
2021-12-28 14:00:00,48.81,48.81,48.78,48.78,93911.0,44.862,44.862,44.8344,44.8344,93911.0
2021-12-28 14:05:00,48.78,48.79,48.77,48.79,176643.0,44.8344,44.8436,44.8253,44.8436,176643.0
2021-12-28 14:10:00,48.79,48.8,48.78,48.8,351963.0,44.8436,44.8528,44.8344,44.8528,351963.0
2021-12-28 14:15:00,48.8,48.83,48.8,48.82,50251.0,44.8528,44.8804,44.8528,44.8712,50251.0
2021-12-28 14:20:00,48.82,48.83,48.8,48.81,93721.0,44.8712,44.8804,44.8528,44.862,93721.0
2021-12-28 14:25:00,48.81,48.83,48.8,48.82,161452.0,44.862,44.8804,44.8528,44.8712,161452.0
2021-12-28 14:30:00,48.82,48.83,48.8,48.8,303897.0,44.8712,44.8804,44.8528,44.8528,303897.0
2021-12-28 14:35:00,48.8,48.82,48.8,48.82,39546.0,44.8528,44.8712,44.8528,44.8712,39546.0
2021-12-28 14:40:00,48.82,48.83,48.81,48.82,159497.0,44.8712,44.8804,44.862,44.8712,159497.0
2021-12-28 14:45:00,48.81,48.82,48.79,48.8,160579.0,44.862,44.8712,44.8436,44.8528,160579.0
2021-12-28 14:50:00,48.8,48.82,48.79,48.82,105439.0,44.8528,44.8712,44.8436,44.8712,105439.0
2021-12-28 14:55:00,48.82,48.84,48.8,48.83,145058.0,44.8712,44.8896,44.8528,44.8804,145058.0
2021-12-28 15:00:00,48.83,48.83,48.8,48.81,153753.0,44.8804,44.8804,44.8528,44.862,153753.0
2021-12-28 15:05:00,48.81,48.82,48.8,48.82,71409.0,44.862,44.8712,44.8528,44.8712,71409.0
2021-12-28 15:10:00,48.82,48.85,48.81,48.84,112571.0,44.8712,44.8988,44.862,44.8896,112571.0
2021-12-28 15:15:00,48.84,48.85,48.82,48.84,135059.0,44.8896,44.8988,44.8712,44.8896,135059.0
2021-12-28 15:20:00,48.84,48.84,48.82,48.83,126357.0,44.8896,44.8896,44.8712,44.8804,126357.0
2021-12-28 15:25:00,48.83,48.84,48.82,48.83,174572.0,44.8804,44.8896,44.8712,44.8804,174572.0
2021-12-28 15:30:00,48.83,48.84,48.81,48.83,308565.0,44.8804,44.8896,44.862,44.8804,308565.0
2021-12-28 15:35:00,48.83,48.84,48.82,48.84,134549.0,44.8804,44.8896,44.8712,44.8896,134549.0
2021-12-28 15:40:00,48.84,48.86,48.83,48.84,254624.0,44.8896,44.908,44.8804,44.8896,254624.0
2021-12-28 15:45:00,48.85,48.86,48.82,48.83,216358.0,44.8988,44.908,44.8712,44.8804,216358.0
2021-12-28 15:50:00,48.82,48.82,48.78,48.79,887709.0,44.8712,44.8712,44.8344,44.8436,887709.0
2021-12-28 15:55:00,48.78,48.8,48.76,48.78,1906158.0,44.8344,44.8528,44.8161,44.8344,1906158.0
2021-12-29 09:30:00,48.69,48.71,48.62,48.68,1179727.0,44.7517,44.7701,44.6874,44.7425,1179727.0
2021-12-29 09:35:00,48.67,48.7,48.6,48.62,573011.0,44.7333,44.7609,44.669,44.6874,573011.0
2021-12-29 09:40:00,48.61,48.67,48.58,48.59,654512.0,44.6782,44.7333,44.6506,44.6598,654512.0
2021-12-29 09:45:00,48.6,48.61,48.54,48.57,345171.0,44.669,44.6782,44.6139,44.6414,345171.0
2021-12-29 09:50:00,48.57,48.61,48.55,48.59,304544.0,44.6414,44.6782,44.623,44.6598,304544.0
2021-12-29 09:55:00,48.59,48.59,48.52,48.54,260619.0,44.6598,44.6598,44.5955,44.6139,260619.0
2021-12-29 10:00:00,48.54,48.55,48.44,48.44,501149.0,44.6139,44.623,44.5219,44.5219,501149.0
2021-12-29 10:05:00,48.44,48.48,48.43,48.47,612977.0,44.5219,44.5587,44.5128,44.5495,612977.0
2021-12-29 10:10:00,48.47,48.49,48.37,48.38,1290418.0,44.5495,44.5679,44.4576,44.4668,1290418.0
2021-12-29 10:15:00,48.39,48.41,48.34,48.39,501205.0,44.476,44.4944,44.43,44.476,501205.0
2021-12-29 10:20:00,48.4,48.44,48.38,48.42,646025.0,44.4852,44.5219,44.4668,44.5036,646025.0
2021-12-29 10:25:00,48.42,48.44,48.41,48.41,277384.0,44.5036,44.5219,44.4944,44.4944,277384.0
2021-12-29 10:30:00,48.41,48.45,48.39,48.43,357224.0,44.4944,44.5311,44.476,44.5128,357224.0
2021-12-29 10:35:00,48.43,48.44,48.4,48.42,736644.0,44.5128,44.5219,44.4852,44.5036,736644.0
2021-12-29 10:40:00,48.41,48.52,48.4,48.5,634244.0,44.4944,44.5955,44.4852,44.5771,634244.0
2021-12-29 10:45:00,48.51,48.54,48.5,48.52,370837.0,44.5863,44.6139,44.5771,44.5955,370837.0
2021-12-29 10:50:00,48.51,48.52,48.47,48.51,258078.0,44.5863,44.5955,44.5495,44.5863,258078.0
2021-12-29 10:55:00,48.51,48.53,48.48,48.51,259728.0,44.5863,44.6047,44.5587,44.5863,259728.0
2021-12-29 11:00:00,48.51,48.56,48.5,48.55,236126.0,44.5863,44.6322,44.5771,44.623,236126.0
2021-12-29 11:05:00,48.55,48.57,48.54,48.56,219217.0,44.623,44.6414,44.6139,44.6322,219217.0
2021-12-29 11:10:00,48.56,48.57,48.54,48.56,704262.0,44.6322,44.6414,44.6139,44.6322,704262.0
2021-12-29 11:15:00,48.57,48.57,48.53,48.57,155364.0,44.6414,44.6414,44.6047,44.6414,155364.0
2021-12-29 11:20:00,48.57,48.58,48.56,48.57,721997.0,44.6414,44.6506,44.6322,44.6414,721997.0
2021-12-29 11:25:00,48.57,48.57,48.53,48.54,533024.0,44.6414,44.6414,44.6047,44.6139,533024.0
2021-12-29 11:30:00,48.54,48.54,48.5,48.51,302854.0,44.6139,44.6139,44.5771,44.5863,302854.0
2021-12-29 11:35:00,48.52,48.52,48.48,48.49,324337.0,44.5955,44.5955,44.5587,44.5679,324337.0
2021-12-29 11:40:00,48.5,48.51,48.48,48.51,103342.0,44.5771,44.5863,44.5587,44.5863,103342.0
2021-12-29 11:45:00,48.51,48.51,48.48,48.49,218008.0,44.5863,44.5863,44.5587,44.5679,218008.0
2021-12-29 11:50:00,48.49,48.5,48.47,48.48,59924.0,44.5679,44.5771,44.5495,44.5587,59924.0
2021-12-29 11:55:00,48.48,48.49,48.46,48.48,304743.0,44.5587,44.5679,44.5403,44.5587,304743.0
2021-12-29 12:00:00,48.47,48.5,48.46,48.5,358612.0,44.5495,44.5771,44.5403,44.5771,358612.0
2021-12-29 12:05:00,48.5,48.5,48.47,48.48,226945.0,44.5771,44.5771,44.5495,44.5587,226945.0
2021-12-29 12:10:00,48.48,48.5,48.46,48.48,234176.0,44.5587,44.5771,44.5403,44.5587,234176.0
2021-12-29 12:15:00,48.47,48.48,48.46,48.47,117389.0,44.5495,44.5587,44.5403,44.5495,117389.0
2021-12-29 12:20:00,48.47,48.48,48.46,48.47,59305.0,44.5495,44.5587,44.5403,44.5495,59305.0
2021-12-29 12:25:00,48.47,48.48,48.46,48.47,134236.0,44.5495,44.5587,44.5403,44.5495,134236.0
2021-12-29 12:30:00,48.47,48.48,48.45,48.47,107400.0,44.5495,44.5587,44.5311,44.5495,107400.0
2021-12-29 12:35:00,48.47,48.51,48.46,48.49,389339.0,44.5495,44.5863,44.5403,44.5679,389339.0
2021-12-29 12:40:00,48.5,48.5,48.48,48.49,69064.0,44.5771,44.5771,44.5587,44.5679,69064.0
2021-12-29 12:45:00,48.48,48.49,48.46,48.48,83890.0,44.5587,44.5679,44.5403,44.5587,83890.0
2021-12-29 12:50:00,48.47,48.48,48.46,48.47,158308.0,44.5495,44.5587,44.5403,44.5495,158308.0
2021-12-29 12:55:00,48.47,48.49,48.47,48.48,88871.0,44.5495,44.5679,44.5495,44.5587,88871.0
2021-12-29 13:00:00,48.48,48.5,48.48,48.5,198124.0,44.5587,44.5771,44.5587,44.5771,198124.0
2021-12-29 13:05:00,48.5,48.52,48.49,48.51,171159.0,44.5771,44.5955,44.5679,44.5863,171159.0
2021-12-29 13:10:00,48.51,48.51,48.49,48.51,165925.0,44.5863,44.5863,44.5679,44.5863,165925.0
2021-12-29 13:15:00,48.51,48.52,48.5,48.51,62187.0,44.5863,44.5955,44.5771,44.5863,62187.0
2021-12-29 13:20:00,48.51,48.52,48.5,48.51,74954.0,44.5863,44.5955,44.5771,44.5863,74954.0
2021-12-29 13:25:00,48.52,48.53,48.51,48.53,145931.0,44.5955,44.6047,44.5863,44.6047,145931.0
2021-12-29 13:30:00,48.52,48.54,48.52,48.52,159774.0,44.5955,44.6139,44.5955,44.5955,159774.0
2021-12-29 13:35:00,48.53,48.53,48.5,48.51,85935.0,44.6047,44.6047,44.5771,44.5863,85935.0
2021-12-29 13:40:00,48.51,48.52,48.5,48.52,59183.0,44.5863,44.5955,44.5771,44.5955,59183.0
2021-12-29 13:45:00,48.52,48.54,48.51,48.53,132247.0,44.5955,44.6139,44.5863,44.6047,132247.0
2021-12-29 13:50:00,48.53,48.54,48.52,48.53,132897.0,44.6047,44.6139,44.5955,44.6047,132897.0
2021-12-29 13:55:00,48.53,48.55,48.53,48.54,100944.0,44.6047,44.623,44.6047,44.6139,100944.0
2021-12-29 14:00:00,48.54,48.56,48.54,48.55,144164.0,44.6139,44.6322,44.6139,44.623,144164.0
2021-12-29 14:05:00,48.55,48.56,48.54,48.55,29408.0,44.623,44.6322,44.6139,44.623,29408.0
2021-12-29 14:10:00,48.56,48.57,48.55,48.57,94921.0,44.6322,44.6414,44.623,44.6414,94921.0
2021-12-29 14:15:00,48.57,48.57,48.55,48.56,47208.0,44.6414,44.6414,44.623,44.6322,47208.0
2021-12-29 14:20:00,48.55,48.58,48.55,48.57,170458.0,44.623,44.6506,44.623,44.6414,170458.0
2021-12-29 14:25:00,48.57,48.59,48.56,48.59,90030.0,44.6414,44.6598,44.6322,44.6598,90030.0
2021-12-29 14:30:00,48.59,48.59,48.58,48.59,85373.0,44.6598,44.6598,44.6506,44.6598,85373.0
2021-12-29 14:35:00,48.59,48.59,48.57,48.58,94446.0,44.6598,44.6598,44.6414,44.6506,94446.0
2021-12-29 14:40:00,48.58,48.59,48.57,48.58,96275.0,44.6506,44.6598,44.6414,44.6506,96275.0
2021-12-29 14:45:00,48.58,48.59,48.57,48.58,77065.0,44.6506,44.6598,44.6414,44.6506,77065.0
2021-12-29 14:50:00,48.58,48.59,48.58,48.59,30274.0,44.6506,44.6598,44.6506,44.6598,30274.0
2021-12-29 14:55:00,48.59,48.59,48.57,48.59,161726.0,44.6598,44.6598,44.6414,44.6598,161726.0
2021-12-29 15:00:00,48.59,48.59,48.56,48.57,78793.0,44.6598,44.6598,44.6322,44.6414,78793.0
2021-12-29 15:05:00,48.57,48.58,48.56,48.57,198101.0,44.6414,44.6506,44.6322,44.6414,198101.0
2021-12-29 15:10:00,48.57,48.57,48.55,48.55,108322.0,44.6414,44.6414,44.623,44.623,108322.0
2021-12-29 15:15:00,48.55,48.57,48.55,48.56,206797.0,44.623,44.6414,44.623,44.6322,206797.0
2021-12-29 15:20:00,48.56,48.56,48.53,48.54,131231.0,44.6322,44.6322,44.6047,44.6139,131231.0
2021-12-29 15:25:00,48.53,48.55,48.52,48.54,193174.0,44.6047,44.623,44.5955,44.6139,193174.0
2021-12-29 15:30:00,48.55,48.56,48.53,48.55,160234.0,44.623,44.6322,44.6047,44.623,160234.0
2021-12-29 15:35:00,48.55,48.56,48.53,48.54,93359.0,44.623,44.6322,44.6047,44.6139,93359.0
2021-12-29 15:40:00,48.53,48.55,48.53,48.55,154271.0,44.6047,44.623,44.6047,44.623,154271.0
2021-12-29 15:45:00,48.55,48.58,48.54,48.58,202836.0,44.623,44.6506,44.6139,44.6506,202836.0
2021-12-29 15:50:00,48.58,48.58,48.55,48.56,919891.0,44.6506,44.6506,44.623,44.6322,919891.0
2021-12-29 15:55:00,48.56,48.57,48.53,48.56,2176512.0,44.6322,44.6414,44.6047,44.6322,2176512.0
2021-12-30 09:30:00,48.5,48.73,48.5,48.73,1122416.0,44.6007,44.8122,44.6007,44.8122,1122416.0
2021-12-30 09:35:00,48.73,48.78,48.72,48.77,744399.0,44.8122,44.8582,44.803,44.849,744399.0
2021-12-30 09:40:00,48.77,48.82,48.73,48.79,554174.0,44.849,44.895,44.8122,44.8674,554174.0
2021-12-30 09:45:00,48.79,48.83,48.75,48.82,822939.0,44.8674,44.9042,44.8306,44.895,822939.0
2021-12-30 09:50:00,48.82,48.88,48.82,48.88,1036212.0,44.895,44.9502,44.895,44.9502,1036212.0
2021-12-30 09:55:00,48.88,48.93,48.85,48.91,492373.0,44.9502,44.9961,44.9226,44.9777,492373.0
2021-12-30 10:00:00,48.91,48.98,48.91,48.95,1178313.0,44.9777,45.0421,44.9777,45.0145,1178313.0
2021-12-30 10:05:00,48.95,48.97,48.92,48.94,657560.0,45.0145,45.0329,44.9869,45.0053,657560.0
2021-12-30 10:10:00,48.94,48.96,48.92,48.95,320931.0,45.0053,45.0237,44.9869,45.0145,320931.0
2021-12-30 10:15:00,48.95,48.95,48.87,48.91,584985.0,45.0145,45.0145,44.941,44.9777,584985.0
2021-12-30 10:20:00,48.92,48.92,48.87,48.9,356299.0,44.9869,44.9869,44.941,44.9685,356299.0
2021-12-30 10:25:00,48.9,48.92,48.89,48.9,328137.0,44.9685,44.9869,44.9594,44.9685,328137.0
2021-12-30 10:30:00,48.91,48.97,48.9,48.96,258176.0,44.9777,45.0329,44.9685,45.0237,258176.0
2021-12-30 10:35:00,48.97,48.97,48.94,48.94,518210.0,45.0329,45.0329,45.0053,45.0053,518210.0
2021-12-30 10:40:00,48.94,48.96,48.91,48.92,275908.0,45.0053,45.0237,44.9777,44.9869,275908.0
2021-12-30 10:45:00,48.93,48.95,48.91,48.91,202547.0,44.9961,45.0145,44.9777,44.9777,202547.0
2021-12-30 10:50:00,48.92,48.96,48.91,48.94,292249.0,44.9869,45.0237,44.9777,45.0053,292249.0
2021-12-30 10:55:00,48.95,48.97,48.93,48.94,451054.0,45.0145,45.0329,44.9961,45.0053,451054.0
2021-12-30 11:00:00,48.93,48.96,48.9,48.95,413512.0,44.9961,45.0237,44.9685,45.0145,413512.0
2021-12-30 11:05:00,48.96,48.97,48.93,48.93,392370.0,45.0237,45.0329,44.9961,44.9961,392370.0
2021-12-30 11:10:00,48.93,48.95,48.92,48.95,341568.0,44.9961,45.0145,44.9869,45.0145,341568.0
2021-12-30 11:15:00,48.95,48.97,48.94,48.96,296770.0,45.0145,45.0329,45.0053,45.0237,296770.0
2021-12-30 11:20:00,48.96,48.98,48.94,48.96,342777.0,45.0237,45.0421,45.0053,45.0237,342777.0
2021-12-30 11:25:00,48.95,48.98,48.95,48.97,287792.0,45.0145,45.0421,45.0145,45.0329,287792.0
2021-12-30 11:30:00,48.98,48.99,48.96,48.99,436498.0,45.0421,45.0513,45.0237,45.0513,436498.0
2021-12-30 11:35:00,48.99,49.02,48.98,49.01,479332.0,45.0513,45.0789,45.0421,45.0697,479332.0
2021-12-30 11:40:00,49.01,49.03,49.0,49.03,335748.0,45.0697,45.0881,45.0605,45.0881,335748.0
2021-12-30 11:45:00,49.03,49.07,49.02,49.07,191083.0,45.0881,45.1249,45.0789,45.1249,191083.0
2021-12-30 11:50:00,49.06,49.07,49.05,49.07,120803.0,45.1157,45.1249,45.1065,45.1249,120803.0
2021-12-30 11:55:00,49.06,49.07,49.04,49.05,298196.0,45.1157,45.1249,45.0973,45.1065,298196.0
2021-12-30 12:00:00,49.05,49.07,49.05,49.07,702127.0,45.1065,45.1249,45.1065,45.1249,702127.0
2021-12-30 12:05:00,49.07,49.07,49.04,49.05,471158.0,45.1249,45.1249,45.0973,45.1065,471158.0
2021-12-30 12:10:00,49.05,49.08,49.04,49.07,328248.0,45.1065,45.1341,45.0973,45.1249,328248.0
2021-12-30 12:15:00,49.07,49.09,49.06,49.06,283763.0,45.1249,45.1433,45.1157,45.1157,283763.0
2021-12-30 12:20:00,49.07,49.07,49.04,49.05,153188.0,45.1249,45.1249,45.0973,45.1065,153188.0
2021-12-30 12:25:00,49.05,49.07,49.04,49.07,122373.0,45.1065,45.1249,45.0973,45.1249,122373.0
2021-12-30 12:30:00,49.07,49.08,49.06,49.06,311735.0,45.1249,45.1341,45.1157,45.1157,311735.0
2021-12-30 12:35:00,49.07,49.09,49.06,49.09,132370.0,45.1249,45.1433,45.1157,45.1433,132370.0
2021-12-30 12:40:00,49.09,49.09,49.07,49.08,174837.0,45.1433,45.1433,45.1249,45.1341,174837.0
2021-12-30 12:45:00,49.08,49.09,49.07,49.08,125154.0,45.1341,45.1433,45.1249,45.1341,125154.0
2021-12-30 12:50:00,49.09,49.09,49.07,49.08,25257.0,45.1433,45.1433,45.1249,45.1341,25257.0
2021-12-30 12:55:00,49.08,49.08,49.07,49.08,163405.0,45.1341,45.1341,45.1249,45.1341,163405.0
2021-12-30 13:00:00,49.08,49.08,49.05,49.08,638971.0,45.1341,45.1341,45.1065,45.1341,638971.0
2021-12-30 13:05:00,49.08,49.09,49.06,49.09,280522.0,45.1341,45.1433,45.1157,45.1433,280522.0
2021-12-30 13:10:00,49.09,49.09,49.06,49.09,171513.0,45.1433,45.1433,45.1157,45.1433,171513.0
2021-12-30 13:15:00,49.09,49.1,49.07,49.08,149721.0,45.1433,45.1525,45.1249,45.1341,149721.0
2021-12-30 13:20:00,49.08,49.1,49.07,49.09,233643.0,45.1341,45.1525,45.1249,45.1433,233643.0
2021-12-30 13:25:00,49.09,49.1,49.08,49.09,58046.0,45.1433,45.1525,45.1341,45.1433,58046.0
2021-12-30 13:30:00,49.09,49.12,49.09,49.12,195599.0,45.1433,45.1709,45.1433,45.1709,195599.0
2021-12-30 13:35:00,49.12,49.14,49.1,49.14,1096125.0,45.1709,45.1893,45.1525,45.1893,1096125.0
2021-12-30 13:40:00,49.14,49.15,49.12,49.13,197770.0,45.1893,45.1984,45.1709,45.1801,197770.0
2021-12-30 13:45:00,49.13,49.13,49.09,49.11,242945.0,45.1801,45.1801,45.1433,45.1617,242945.0
2021-12-30 13:50:00,49.11,49.16,49.1,49.15,851651.0,45.1617,45.2076,45.1525,45.1984,851651.0
2021-12-30 13:55:00,49.16,49.16,49.14,49.16,147863.0,45.2076,45.2076,45.1893,45.2076,147863.0
2021-12-30 14:00:00,49.15,49.16,49.11,49.13,320744.0,45.1984,45.2076,45.1617,45.1801,320744.0
2021-12-30 14:05:00,49.13,49.14,49.1,49.13,190467.0,45.1801,45.1893,45.1525,45.1801,190467.0
2021-12-30 14:10:00,49.13,49.17,49.12,49.16,145137.0,45.1801,45.2168,45.1709,45.2076,145137.0
2021-12-30 14:15:00,49.16,49.19,49.16,49.19,590576.0,45.2076,45.2352,45.2076,45.2352,590576.0
2021-12-30 14:20:00,49.18,49.2,49.18,49.19,150308.0,45.226,45.2444,45.226,45.2352,150308.0
2021-12-30 14:25:00,49.19,49.2,49.18,49.2,237285.0,45.2352,45.2444,45.226,45.2444,237285.0
2021-12-30 14:30:00,49.2,49.21,49.19,49.2,113538.0,45.2444,45.2536,45.2352,45.2444,113538.0
2021-12-30 14:35:00,49.2,49.2,49.17,49.19,98618.0,45.2444,45.2444,45.2168,45.2352,98618.0
2021-12-30 14:40:00,49.19,49.21,49.18,49.21,149285.0,45.2352,45.2536,45.226,45.2536,149285.0
2021-12-30 14:45:00,49.21,49.21,49.2,49.21,188929.0,45.2536,45.2536,45.2444,45.2536,188929.0
2021-12-30 14:50:00,49.2,49.22,49.19,49.21,282541.0,45.2444,45.2628,45.2352,45.2536,282541.0
2021-12-30 14:55:00,49.21,49.22,49.2,49.22,245341.0,45.2536,45.2628,45.2444,45.2628,245341.0
2021-12-30 15:00:00,49.22,49.22,49.18,49.2,315330.0,45.2628,45.2628,45.226,45.2444,315330.0
2021-12-30 15:05:00,49.19,49.2,49.15,49.15,221176.0,45.2352,45.2444,45.1984,45.1984,221176.0
2021-12-30 15:10:00,49.15,49.16,49.12,49.15,327871.0,45.1984,45.2076,45.1709,45.1984,327871.0
2021-12-30 15:15:00,49.15,49.16,49.14,49.16,352728.0,45.1984,45.2076,45.1893,45.2076,352728.0
2021-12-30 15:20:00,49.16,49.17,49.15,49.16,334581.0,45.2076,45.2168,45.1984,45.2076,334581.0
2021-12-30 15:25:00,49.16,49.16,49.12,49.12,709340.0,45.2076,45.2076,45.1709,45.1709,709340.0
2021-12-30 15:30:00,49.12,49.15,49.12,49.14,405689.0,45.1709,45.1984,45.1709,45.1893,405689.0
2021-12-30 15:35:00,49.14,49.15,49.12,49.15,280942.0,45.1893,45.1984,45.1709,45.1984,280942.0
2021-12-30 15:40:00,49.15,49.15,49.12,49.12,774513.0,45.1984,45.1984,45.1709,45.1709,774513.0
2021-12-30 15:45:00,49.13,49.13,49.08,49.09,904106.0,45.1801,45.1801,45.1341,45.1433,904106.0
2021-12-30 15:50:00,49.08,49.11,49.06,49.09,1346631.0,45.1341,45.1617,45.1157,45.1433,1346631.0
2021-12-30 15:55:00,49.1,49.11,49.07,49.09,1901513.0,45.1525,45.1617,45.1249,45.1433,1901513.0
2021-12-31 09:30:00,48.98,49.34,48.95,49.34,1341441.0,45.0421,45.3732,45.0145,45.3732,1341441.0
2021-12-31 09:35:00,49.34,49.35,49.08,49.14,1147776.0,45.3732,45.3824,45.1341,45.1893,1147776.0
2021-12-31 09:40:00,49.15,49.16,48.95,48.96,1119613.0,45.1984,45.2076,45.0145,45.0237,1119613.0
2021-12-31 09:45:00,48.96,49.08,48.96,49.03,1499626.0,45.0237,45.1341,45.0237,45.0881,1499626.0
2021-12-31 09:50:00,49.03,49.18,49.0,49.16,632937.0,45.0881,45.226,45.0605,45.2076,632937.0
2021-12-31 09:55:00,49.17,49.2,49.09,49.15,479040.0,45.2168,45.2444,45.1433,45.1984,479040.0
2021-12-31 10:00:00,49.15,49.15,49.02,49.11,501411.0,45.1984,45.1984,45.0789,45.1617,501411.0
2021-12-31 10:05:00,49.12,49.21,49.12,49.18,346404.0,45.1709,45.2536,45.1709,45.226,346404.0
2021-12-31 10:10:00,49.19,49.19,49.12,49.14,238323.0,45.2352,45.2352,45.1709,45.1893,238323.0
2021-12-31 10:15:00,49.13,49.15,49.1,49.11,281215.0,45.1801,45.1984,45.1525,45.1617,281215.0
2021-12-31 10:20:00,49.12,49.12,49.02,49.03,235134.0,45.1709,45.1709,45.0789,45.0881,235134.0
2021-12-31 10:25:00,49.03,49.08,49.02,49.07,313483.0,45.0881,45.1341,45.0789,45.1249,313483.0
2021-12-31 10:30:00,49.08,49.13,49.07,49.09,200837.0,45.1341,45.1801,45.1249,45.1433,200837.0
2021-12-31 10:35:00,49.08,49.1,49.01,49.08,567481.0,45.1341,45.1525,45.0697,45.1341,567481.0
2021-12-31 10:40:00,49.07,49.1,49.05,49.07,310019.0,45.1249,45.1525,45.1065,45.1249,310019.0
2021-12-31 10:45:00,49.07,49.09,49.03,49.05,324391.0,45.1249,45.1433,45.0881,45.1065,324391.0
2021-12-31 10:50:00,49.04,49.09,49.03,49.08,369918.0,45.0973,45.1433,45.0881,45.1341,369918.0
2021-12-31 10:55:00,49.08,49.13,49.07,49.12,383814.0,45.1341,45.1801,45.1249,45.1709,383814.0
2021-12-31 11:00:00,49.12,49.13,49.05,49.06,198679.0,45.1709,45.1801,45.1065,45.1157,198679.0
2021-12-31 11:05:00,49.06,49.09,49.02,49.09,145942.0,45.1157,45.1433,45.0789,45.1433,145942.0
2021-12-31 11:10:00,49.08,49.09,49.06,49.06,159670.0,45.1341,45.1433,45.1157,45.1157,159670.0
2021-12-31 11:15:00,49.06,49.12,49.04,49.11,203596.0,45.1157,45.1709,45.0973,45.1617,203596.0
2021-12-31 11:20:00,49.1,49.21,49.1,49.2,441216.0,45.1525,45.2536,45.1525,45.2444,441216.0
2021-12-31 11:25:00,49.2,49.25,49.2,49.23,502038.0,45.2444,45.2904,45.2444,45.272,502038.0
2021-12-31 11:30:00,49.23,49.25,49.16,49.17,603169.0,45.272,45.2904,45.2076,45.2168,603169.0
2021-12-31 11:35:00,49.16,49.17,49.15,49.16,140670.0,45.2076,45.2168,45.1984,45.2076,140670.0
2021-12-31 11:40:00,49.16,49.18,49.15,49.16,117487.0,45.2076,45.226,45.1984,45.2076,117487.0
2021-12-31 11:45:00,49.16,49.17,49.12,49.14,86885.0,45.2076,45.2168,45.1709,45.1893,86885.0
2021-12-31 11:50:00,49.13,49.14,49.1,49.11,113367.0,45.1801,45.1893,45.1525,45.1617,113367.0
2021-12-31 11:55:00,49.12,49.13,49.09,49.12,91364.0,45.1709,45.1801,45.1433,45.1709,91364.0
2021-12-31 12:00:00,49.12,49.15,49.11,49.14,71830.0,45.1709,45.1984,45.1617,45.1893,71830.0
2021-12-31 12:05:00,49.14,49.15,49.12,49.13,135636.0,45.1893,45.1984,45.1709,45.1801,135636.0
2021-12-31 12:10:00,49.13,49.15,49.12,49.13,67675.0,45.1801,45.1984,45.1709,45.1801,67675.0
2021-12-31 12:15:00,49.13,49.13,49.1,49.11,144381.0,45.1801,45.1801,45.1525,45.1617,144381.0
2021-12-31 12:20:00,49.11,49.11,49.08,49.1,129172.0,45.1617,45.1617,45.1341,45.1525,129172.0
2021-12-31 12:25:00,49.1,49.13,49.1,49.12,191601.0,45.1525,45.1801,45.1525,45.1709,191601.0
2021-12-31 12:30:00,49.12,49.13,49.09,49.1,61751.0,45.1709,45.1801,45.1433,45.1525,61751.0
2021-12-31 12:35:00,49.11,49.11,49.09,49.11,110863.0,45.1617,45.1617,45.1433,45.1617,110863.0
2021-12-31 12:40:00,49.11,49.12,49.1,49.12,77743.0,45.1617,45.1709,45.1525,45.1709,77743.0
2021-12-31 12:45:00,49.12,49.13,49.11,49.11,35676.0,45.1709,45.1801,45.1617,45.1617,35676.0
2021-12-31 12:50:00,49.12,49.14,49.11,49.13,30054.0,45.1709,45.1893,45.1617,45.1801,30054.0
2021-12-31 12:55:00,49.14,49.16,49.13,49.16,35594.0,45.1893,45.2076,45.1801,45.2076,35594.0
2021-12-31 13:00:00,49.17,49.17,49.15,49.16,114348.0,45.2168,45.2168,45.1984,45.2076,114348.0
2021-12-31 13:05:00,49.16,49.19,49.16,49.16,129193.0,45.2076,45.2352,45.2076,45.2076,129193.0
2021-12-31 13:10:00,49.17,49.17,49.15,49.16,54887.0,45.2168,45.2168,45.1984,45.2076,54887.0
2021-12-31 13:15:00,49.15,49.16,49.14,49.15,86816.0,45.1984,45.2076,45.1893,45.1984,86816.0
2021-12-31 13:20:00,49.15,49.17,49.14,49.16,41753.0,45.1984,45.2168,45.1893,45.2076,41753.0
2021-12-31 13:25:00,49.16,49.17,49.15,49.16,43161.0,45.2076,45.2168,45.1984,45.2076,43161.0
2021-12-31 13:30:00,49.17,49.21,49.17,49.2,85280.0,45.2168,45.2536,45.2168,45.2444,85280.0
2021-12-31 13:35:00,49.19,49.2,49.17,49.18,38076.0,45.2352,45.2444,45.2168,45.226,38076.0
2021-12-31 13:40:00,49.18,49.19,49.17,49.17,29183.0,45.226,45.2352,45.2168,45.2168,29183.0
2021-12-31 13:45:00,49.18,49.2,49.18,49.2,69560.0,45.226,45.2444,45.226,45.2444,69560.0
2021-12-31 13:50:00,49.19,49.2,49.19,49.2,257739.0,45.2352,45.2444,45.2352,45.2444,257739.0
2021-12-31 13:55:00,49.19,49.22,49.19,49.22,116667.0,45.2352,45.2628,45.2352,45.2628,116667.0
2021-12-31 14:00:00,49.21,49.22,49.21,49.22,58834.0,45.2536,45.2628,45.2536,45.2628,58834.0
2021-12-31 14:05:00,49.21,49.22,49.18,49.18,188513.0,45.2536,45.2628,45.226,45.226,188513.0
2021-12-31 14:10:00,49.18,49.18,49.15,49.16,116517.0,45.226,45.226,45.1984,45.2076,116517.0
2021-12-31 14:15:00,49.15,49.15,49.12,49.14,219746.0,45.1984,45.1984,45.1709,45.1893,219746.0
2021-12-31 14:20:00,49.14,49.15,49.13,49.15,430567.0,45.1893,45.1984,45.1801,45.1984,430567.0
2021-12-31 14:25:00,49.15,49.18,49.14,49.16,397331.0,45.1984,45.226,45.1893,45.2076,397331.0
2021-12-31 14:30:00,49.16,49.17,49.13,49.14,218658.0,45.2076,45.2168,45.1801,45.1893,218658.0
2021-12-31 14:35:00,49.14,49.15,49.12,49.12,121307.0,45.1893,45.1984,45.1709,45.1709,121307.0
2021-12-31 14:40:00,49.13,49.15,49.12,49.12,69027.0,45.1801,45.1984,45.1709,45.1709,69027.0
2021-12-31 14:45:00,49.13,49.13,49.1,49.11,220653.0,45.1801,45.1801,45.1525,45.1617,220653.0
2021-12-31 14:50:00,49.11,49.12,49.08,49.09,189072.0,45.1617,45.1709,45.1341,45.1433,189072.0
2021-12-31 14:55:00,49.08,49.09,49.06,49.07,138057.0,45.1341,45.1433,45.1157,45.1249,138057.0
2021-12-31 15:00:00,49.08,49.11,49.07,49.09,86893.0,45.1341,45.1617,45.1249,45.1433,86893.0
2021-12-31 15:05:00,49.09,49.1,49.05,49.06,222583.0,45.1433,45.1525,45.1065,45.1157,222583.0
2021-12-31 15:10:00,49.06,49.06,49.02,49.03,105405.0,45.1157,45.1157,45.0789,45.0881,105405.0
2021-12-31 15:15:00,49.03,49.03,49.0,49.0,280674.0,45.0881,45.0881,45.0605,45.0605,280674.0
2021-12-31 15:20:00,49.01,49.02,49.0,49.0,133288.0,45.0697,45.0789,45.0605,45.0605,133288.0
2021-12-31 15:25:00,49.0,49.02,48.98,48.98,493937.0,45.0605,45.0789,45.0421,45.0421,493937.0
2021-12-31 15:30:00,48.98,49.03,48.98,49.02,396044.0,45.0421,45.0881,45.0421,45.0789,396044.0
2021-12-31 15:35:00,49.02,49.04,49.01,49.01,265112.0,45.0789,45.0973,45.0697,45.0697,265112.0
2021-12-31 15:40:00,49.02,49.04,49.01,49.03,275272.0,45.0789,45.0973,45.0697,45.0881,275272.0
2021-12-31 15:45:00,49.03,49.04,48.98,48.98,605565.0,45.0881,45.0973,45.0421,45.0421,605565.0
2021-12-31 15:50:00,48.98,48.99,48.88,48.89,1303279.0,45.0421,45.0513,44.9502,44.9594,1303279.0
2021-12-31 15:55:00,48.89,48.91,48.84,48.84,6849675.0,44.9594,44.9777,44.9134,44.9134,6849675.0
2022-01-03 09:30:00,49.08,49.09,48.94,49.0,2139949.0,45.1341,45.1433,45.0053,45.0605,2139949.0
2022-01-03 09:35:00,49.01,49.01,48.92,48.96,1218353.0,45.0697,45.0697,44.9869,45.0237,1218353.0
2022-01-03 09:40:00,48.96,48.97,48.86,48.89,678970.0,45.0237,45.0329,44.9318,44.9594,678970.0
2022-01-03 09:45:00,48.89,48.91,48.82,48.83,984919.0,44.9594,44.9777,44.895,44.9042,984919.0
2022-01-03 09:50:00,48.83,48.93,48.78,48.89,708482.0,44.9042,44.9961,44.8582,44.9594,708482.0
2022-01-03 09:55:00,48.89,48.97,48.87,48.96,564623.0,44.9594,45.0329,44.941,45.0237,564623.0
2022-01-03 10:00:00,48.96,49.15,48.95,49.15,787254.0,45.0237,45.1984,45.0145,45.1984,787254.0
2022-01-03 10:05:00,49.15,49.15,49.05,49.12,940862.0,45.1984,45.1984,45.1065,45.1709,940862.0
2022-01-03 10:10:00,49.12,49.16,49.06,49.15,843212.0,45.1709,45.2076,45.1157,45.1984,843212.0
2022-01-03 10:15:00,49.15,49.17,49.08,49.09,516715.0,45.1984,45.2168,45.1341,45.1433,516715.0
2022-01-03 10:20:00,49.08,49.14,49.07,49.12,524175.0,45.1341,45.1893,45.1249,45.1709,524175.0
2022-01-03 10:25:00,49.13,49.16,49.08,49.11,309745.0,45.1801,45.2076,45.1341,45.1617,309745.0
2022-01-03 10:30:00,49.11,49.15,49.06,49.11,365322.0,45.1617,45.1984,45.1157,45.1617,365322.0
2022-01-03 10:35:00,49.11,49.13,49.08,49.09,277581.0,45.1617,45.1801,45.1341,45.1433,277581.0
2022-01-03 10:40:00,49.1,49.13,49.09,49.12,209237.0,45.1525,45.1801,45.1433,45.1709,209237.0
2022-01-03 10:45:00,49.12,49.16,49.1,49.11,304158.0,45.1709,45.2076,45.1525,45.1617,304158.0
2022-01-03 10:50:00,49.11,49.16,49.09,49.16,274507.0,45.1617,45.2076,45.1433,45.2076,274507.0
2022-01-03 10:55:00,49.16,49.18,49.15,49.17,345982.0,45.2076,45.226,45.1984,45.2168,345982.0
2022-01-03 11:00:00,49.17,49.22,49.17,49.22,301814.0,45.2168,45.2628,45.2168,45.2628,301814.0
2022-01-03 11:05:00,49.22,49.23,49.17,49.2,747310.0,45.2628,45.272,45.2168,45.2444,747310.0
2022-01-03 11:10:00,49.2,49.2,49.12,49.14,270526.0,45.2444,45.2444,45.1709,45.1893,270526.0
2022-01-03 11:15:00,49.14,49.17,49.13,49.13,234149.0,45.1893,45.2168,45.1801,45.1801,234149.0
2022-01-03 11:20:00,49.13,49.17,49.11,49.16,401204.0,45.1801,45.2168,45.1617,45.2076,401204.0
2022-01-03 11:25:00,49.16,49.17,49.13,49.17,190400.0,45.2076,45.2168,45.1801,45.2168,190400.0
2022-01-03 11:30:00,49.17,49.19,49.15,49.19,265713.0,45.2168,45.2352,45.1984,45.2352,265713.0
2022-01-03 11:35:00,49.19,49.2,49.15,49.15,313223.0,45.2352,45.2444,45.1984,45.1984,313223.0
2022-01-03 11:40:00,49.16,49.2,49.15,49.19,534940.0,45.2076,45.2444,45.1984,45.2352,534940.0
2022-01-03 11:45:00,49.2,49.26,49.19,49.25,295716.0,45.2444,45.2996,45.2352,45.2904,295716.0
2022-01-03 11:50:00,49.25,49.25,49.22,49.24,211598.0,45.2904,45.2904,45.2628,45.2812,211598.0
2022-01-03 11:55:00,49.25,49.26,49.22,49.23,331250.0,45.2904,45.2996,45.2628,45.272,331250.0
2022-01-03 12:00:00,49.23,49.25,49.22,49.24,155635.0,45.272,45.2904,45.2628,45.2812,155635.0
2022-01-03 12:05:00,49.24,49.26,49.23,49.24,75889.0,45.2812,45.2996,45.272,45.2812,75889.0
2022-01-03 12:10:00,49.25,49.25,49.2,49.21,86984.0,45.2904,45.2904,45.2444,45.2536,86984.0
2022-01-03 12:15:00,49.21,49.22,49.18,49.19,79649.0,45.2536,45.2628,45.226,45.2352,79649.0
2022-01-03 12:20:00,49.19,49.22,49.18,49.2,107861.0,45.2352,45.2628,45.226,45.2444,107861.0
2022-01-03 12:25:00,49.2,49.21,49.19,49.2,172422.0,45.2444,45.2536,45.2352,45.2444,172422.0
2022-01-03 12:30:00,49.21,49.21,49.19,49.2,111354.0,45.2536,45.2536,45.2352,45.2444,111354.0
2022-01-03 12:35:00,49.2,49.21,49.19,49.2,73670.0,45.2444,45.2536,45.2352,45.2444,73670.0
2022-01-03 12:40:00,49.21,49.22,49.19,49.21,151383.0,45.2536,45.2628,45.2352,45.2536,151383.0
2022-01-03 12:45:00,49.21,49.22,49.21,49.22,179989.0,45.2536,45.2628,45.2536,45.2628,179989.0
2022-01-03 12:50:00,49.22,49.23,49.21,49.21,212321.0,45.2628,45.272,45.2536,45.2536,212321.0
2022-01-03 12:55:00,49.22,49.22,49.19,49.2,73178.0,45.2628,45.2628,45.2352,45.2444,73178.0
2022-01-03 13:00:00,49.2,49.2,49.18,49.19,177815.0,45.2444,45.2444,45.226,45.2352,177815.0
2022-01-03 13:05:00,49.19,49.19,49.16,49.16,112179.0,45.2352,45.2352,45.2076,45.2076,112179.0
2022-01-03 13:10:00,49.16,49.18,49.15,49.17,312299.0,45.2076,45.226,45.1984,45.2168,312299.0
2022-01-03 13:15:00,49.17,49.2,49.17,49.19,167547.0,45.2168,45.2444,45.2168,45.2352,167547.0
2022-01-03 13:20:00,49.19,49.2,49.17,49.19,201342.0,45.2352,45.2444,45.2168,45.2352,201342.0
2022-01-03 13:25:00,49.19,49.2,49.18,49.2,88819.0,45.2352,45.2444,45.226,45.2444,88819.0
2022-01-03 13:30:00,49.2,49.2,49.18,49.2,177939.0,45.2444,45.2444,45.226,45.2444,177939.0
2022-01-03 13:35:00,49.2,49.21,49.19,49.21,56636.0,45.2444,45.2536,45.2352,45.2536,56636.0
2022-01-03 13:40:00,49.21,49.23,49.2,49.23,236132.0,45.2536,45.272,45.2444,45.272,236132.0
2022-01-03 13:45:00,49.23,49.23,49.2,49.21,87521.0,45.272,45.272,45.2444,45.2536,87521.0
2022-01-03 13:50:00,49.22,49.22,49.19,49.2,88122.0,45.2628,45.2628,45.2352,45.2444,88122.0
2022-01-03 13:55:00,49.2,49.21,49.19,49.2,83777.0,45.2444,45.2536,45.2352,45.2444,83777.0
2022-01-03 14:00:00,49.2,49.21,49.18,49.18,53388.0,45.2444,45.2536,45.226,45.226,53388.0
2022-01-03 14:05:00,49.18,49.2,49.17,49.2,155727.0,45.226,45.2444,45.2168,45.2444,155727.0
2022-01-03 14:10:00,49.2,49.21,49.19,49.2,163471.0,45.2444,45.2536,45.2352,45.2444,163471.0
2022-01-03 14:15:00,49.21,49.22,49.19,49.2,123674.0,45.2536,45.2628,45.2352,45.2444,123674.0
2022-01-03 14:20:00,49.2,49.21,49.19,49.21,57686.0,45.2444,45.2536,45.2352,45.2536,57686.0
2022-01-03 14:25:00,49.21,49.21,49.2,49.21,60492.0,45.2536,45.2536,45.2444,45.2536,60492.0
2022-01-03 14:30:00,49.21,49.21,49.19,49.2,105868.0,45.2536,45.2536,45.2352,45.2444,105868.0
2022-01-03 14:35:00,49.2,49.21,49.18,49.21,132755.0,45.2444,45.2536,45.226,45.2536,132755.0
2022-01-03 14:40:00,49.2,49.21,49.18,49.2,107666.0,45.2444,45.2536,45.226,45.2444,107666.0
2022-01-03 14:45:00,49.2,49.22,49.19,49.21,89310.0,45.2444,45.2628,45.2352,45.2536,89310.0
2022-01-03 14:50:00,49.21,49.21,49.18,49.2,71126.0,45.2536,45.2536,45.226,45.2444,71126.0
2022-01-03 14:55:00,49.2,49.21,49.19,49.19,265556.0,45.2444,45.2536,45.2352,45.2352,265556.0
2022-01-03 15:00:00,49.19,49.2,49.17,49.2,264896.0,45.2352,45.2444,45.2168,45.2444,264896.0
2022-01-03 15:05:00,49.2,49.22,49.18,49.22,89602.0,45.2444,45.2628,45.226,45.2628,89602.0
2022-01-03 15:10:00,49.21,49.22,49.21,49.22,135796.0,45.2536,45.2628,45.2536,45.2628,135796.0
2022-01-03 15:15:00,49.22,49.23,49.2,49.21,132205.0,45.2628,45.272,45.2444,45.2536,132205.0
2022-01-03 15:20:00,49.21,49.21,49.19,49.2,76182.0,45.2536,45.2536,45.2352,45.2444,76182.0
2022-01-03 15:25:00,49.2,49.22,49.19,49.2,186983.0,45.2444,45.2628,45.2352,45.2444,186983.0
2022-01-03 15:30:00,49.2,49.25,49.19,49.24,222470.0,45.2444,45.2904,45.2352,45.2812,222470.0
2022-01-03 15:35:00,49.24,49.25,49.22,49.23,221825.0,45.2812,45.2904,45.2628,45.272,221825.0
2022-01-03 15:40:00,49.23,49.23,49.17,49.18,363186.0,45.272,45.272,45.2168,45.226,363186.0
2022-01-03 15:45:00,49.18,49.19,49.16,49.19,333820.0,45.226,45.2352,45.2076,45.2352,333820.0
2022-01-03 15:50:00,49.19,49.2,49.17,49.18,935298.0,45.2352,45.2444,45.2168,45.226,935298.0
2022-01-03 15:55:00,49.18,49.21,49.16,49.21,1146640.0,45.226,45.2536,45.2076,45.2536,1146640.0
2022-01-04 09:30:00,49.26,49.26,49.09,49.18,1247787.0,45.2996,45.2996,45.1433,45.226,1247787.0
2022-01-04 09:35:00,49.19,49.23,49.14,49.2,839143.0,45.2352,45.272,45.1893,45.2444,839143.0
2022-01-04 09:40:00,49.2,49.24,49.17,49.18,559656.0,45.2444,45.2812,45.2168,45.226,559656.0
2022-01-04 09:45:00,49.18,49.26,49.17,49.25,718935.0,45.226,45.2996,45.2168,45.2904,718935.0
2022-01-04 09:50:00,49.25,49.25,49.16,49.19,557664.0,45.2904,45.2904,45.2076,45.2352,557664.0
2022-01-04 09:55:00,49.2,49.23,49.18,49.19,182295.0,45.2444,45.272,45.226,45.2352,182295.0
2022-01-04 10:00:00,49.2,49.22,49.1,49.14,256810.0,45.2444,45.2628,45.1525,45.1893,256810.0
2022-01-04 10:05:00,49.13,49.18,49.12,49.17,156396.0,45.1801,45.226,45.1709,45.2168,156396.0
2022-01-04 10:10:00,49.17,49.18,49.15,49.18,373557.0,45.2168,45.226,45.1984,45.226,373557.0
2022-01-04 10:15:00,49.18,49.19,49.13,49.14,188203.0,45.226,45.2352,45.1801,45.1893,188203.0
2022-01-04 10:20:00,49.14,49.22,49.14,49.22,144713.0,45.1893,45.2628,45.1893,45.2628,144713.0
2022-01-04 10:25:00,49.22,49.23,49.17,49.21,289214.0,45.2628,45.272,45.2168,45.2536,289214.0
2022-01-04 10:30:00,49.22,49.22,49.11,49.12,240637.0,45.2628,45.2628,45.1617,45.1709,240637.0
2022-01-04 10:35:00,49.11,49.12,49.07,49.08,275874.0,45.1617,45.1709,45.1249,45.1341,275874.0
2022-01-04 10:40:00,49.08,49.1,49.06,49.06,292009.0,45.1341,45.1525,45.1157,45.1157,292009.0
2022-01-04 10:45:00,49.06,49.14,49.05,49.13,445404.0,45.1157,45.1893,45.1065,45.1801,445404.0
2022-01-04 10:50:00,49.13,49.14,49.07,49.08,266314.0,45.1801,45.1893,45.1249,45.1341,266314.0
2022-01-04 10:55:00,49.09,49.09,49.03,49.04,197003.0,45.1433,45.1433,45.0881,45.0973,197003.0
2022-01-04 11:00:00,49.03,49.03,48.94,48.98,331887.0,45.0881,45.0881,45.0053,45.0421,331887.0
2022-01-04 11:05:00,48.98,49.02,48.97,49.01,187052.0,45.0421,45.0789,45.0329,45.0697,187052.0
2022-01-04 11:10:00,49.02,49.05,49.0,49.04,665034.0,45.0789,45.1065,45.0605,45.0973,665034.0
2022-01-04 11:15:00,49.03,49.06,49.0,49.05,417342.0,45.0881,45.1157,45.0605,45.1065,417342.0
2022-01-04 11:20:00,49.05,49.06,48.97,48.98,581022.0,45.1065,45.1157,45.0329,45.0421,581022.0
2022-01-04 11:25:00,48.98,48.99,48.93,48.98,797128.0,45.0421,45.0513,44.9961,45.0421,797128.0
2022-01-04 11:30:00,48.98,49.01,48.97,49.01,188051.0,45.0421,45.0697,45.0329,45.0697,188051.0
2022-01-04 11:35:00,49.01,49.04,48.99,49.03,317776.0,45.0697,45.0973,45.0513,45.0881,317776.0
2022-01-04 11:40:00,49.03,49.05,49.02,49.05,241148.0,45.0881,45.1065,45.0789,45.1065,241148.0
2022-01-04 11:45:00,49.05,49.07,49.04,49.06,103655.0,45.1065,45.1249,45.0973,45.1157,103655.0
2022-01-04 11:50:00,49.06,49.09,49.06,49.07,119107.0,45.1157,45.1433,45.1157,45.1249,119107.0
2022-01-04 11:55:00,49.07,49.07,49.04,49.04,134611.0,45.1249,45.1249,45.0973,45.0973,134611.0
2022-01-04 12:00:00,49.04,49.04,49.0,49.01,186830.0,45.0973,45.0973,45.0605,45.0697,186830.0
2022-01-04 12:05:00,49.01,49.02,48.99,49.01,319593.0,45.0697,45.0789,45.0513,45.0697,319593.0
2022-01-04 12:10:00,49.01,49.05,48.99,49.05,140771.0,45.0697,45.1065,45.0513,45.1065,140771.0
2022-01-04 12:15:00,49.05,49.06,49.04,49.05,174183.0,45.1065,45.1157,45.0973,45.1065,174183.0
2022-01-04 12:20:00,49.04,49.05,49.03,49.04,57714.0,45.0973,45.1065,45.0881,45.0973,57714.0
2022-01-04 12:25:00,49.04,49.05,49.03,49.05,162036.0,45.0973,45.1065,45.0881,45.1065,162036.0
2022-01-04 12:30:00,49.05,49.05,49.02,49.03,343449.0,45.1065,45.1065,45.0789,45.0881,343449.0
2022-01-04 12:35:00,49.03,49.06,49.03,49.05,398820.0,45.0881,45.1157,45.0881,45.1065,398820.0
2022-01-04 12:40:00,49.06,49.06,49.04,49.05,226796.0,45.1157,45.1157,45.0973,45.1065,226796.0
2022-01-04 12:45:00,49.05,49.07,49.04,49.05,422296.0,45.1065,45.1249,45.0973,45.1065,422296.0
2022-01-04 12:50:00,49.05,49.06,49.02,49.04,130031.0,45.1065,45.1157,45.0789,45.0973,130031.0
2022-01-04 12:55:00,49.04,49.04,49.01,49.02,94778.0,45.0973,45.0973,45.0697,45.0789,94778.0
2022-01-04 13:00:00,49.02,49.03,49.0,49.02,96565.0,45.0789,45.0881,45.0605,45.0789,96565.0
2022-01-04 13:05:00,49.02,49.05,49.01,49.03,244140.0,45.0789,45.1065,45.0697,45.0881,244140.0
2022-01-04 13:10:00,49.03,49.04,49.02,49.03,112815.0,45.0881,45.0973,45.0789,45.0881,112815.0
2022-01-04 13:15:00,49.03,49.04,49.0,49.0,259678.0,45.0881,45.0973,45.0605,45.0605,259678.0
2022-01-04 13:20:00,49.0,49.02,48.99,49.01,159551.0,45.0605,45.0789,45.0513,45.0697,159551.0
2022-01-04 13:25:00,49.01,49.04,49.0,49.02,171050.0,45.0697,45.0973,45.0605,45.0789,171050.0
2022-01-04 13:30:00,49.01,49.02,48.97,48.98,92448.0,45.0697,45.0789,45.0329,45.0421,92448.0
2022-01-04 13:35:00,48.98,49.01,48.97,49.01,166508.0,45.0421,45.0697,45.0329,45.0697,166508.0
2022-01-04 13:40:00,49.0,49.01,48.99,49.01,228384.0,45.0605,45.0697,45.0513,45.0697,228384.0
2022-01-04 13:45:00,49.0,49.01,48.99,48.99,69690.0,45.0605,45.0697,45.0513,45.0513,69690.0
2022-01-04 13:50:00,48.99,48.99,48.96,48.97,109934.0,45.0513,45.0513,45.0237,45.0329,109934.0
2022-01-04 13:55:00,48.97,48.97,48.93,48.94,194951.0,45.0329,45.0329,44.9961,45.0053,194951.0
2022-01-04 14:00:00,48.94,48.96,48.93,48.96,99288.0,45.0053,45.0237,44.9961,45.0237,99288.0
2022-01-04 14:05:00,48.96,48.97,48.94,48.95,119356.0,45.0237,45.0329,45.0053,45.0145,119356.0
2022-01-04 14:10:00,48.95,48.97,48.93,48.97,130129.0,45.0145,45.0329,44.9961,45.0329,130129.0
2022-01-04 14:15:00,48.96,48.99,48.95,48.98,92799.0,45.0237,45.0513,45.0145,45.0421,92799.0
2022-01-04 14:20:00,48.99,49.0,48.98,48.98,60507.0,45.0513,45.0605,45.0421,45.0421,60507.0
2022-01-04 14:25:00,48.98,48.99,48.97,48.98,54880.0,45.0421,45.0513,45.0329,45.0421,54880.0
2022-01-04 14:30:00,48.98,49.02,48.97,49.0,90964.0,45.0421,45.0789,45.0329,45.0605,90964.0
2022-01-04 14:35:00,49.0,49.01,48.99,49.0,33373.0,45.0605,45.0697,45.0513,45.0605,33373.0
2022-01-04 14:40:00,48.99,49.02,48.99,49.0,157728.0,45.0513,45.0789,45.0513,45.0605,157728.0
2022-01-04 14:45:00,49.0,49.01,48.98,48.99,194708.0,45.0605,45.0697,45.0421,45.0513,194708.0
2022-01-04 14:50:00,49.0,49.01,48.99,49.01,62632.0,45.0605,45.0697,45.0513,45.0697,62632.0
2022-01-04 14:55:00,49.0,49.06,49.0,49.05,193733.0,45.0605,45.1157,45.0605,45.1065,193733.0
2022-01-04 15:00:00,49.06,49.1,49.04,49.08,369800.0,45.1157,45.1525,45.0973,45.1341,369800.0
2022-01-04 15:05:00,49.09,49.09,49.03,49.04,111568.0,45.1433,45.1433,45.0881,45.0973,111568.0
2022-01-04 15:10:00,49.05,49.08,49.04,49.07,114224.0,45.1065,45.1341,45.0973,45.1249,114224.0
2022-01-04 15:15:00,49.07,49.09,49.06,49.07,121628.0,45.1249,45.1433,45.1157,45.1249,121628.0
2022-01-04 15:20:00,49.08,49.1,49.06,49.09,184214.0,45.1341,45.1525,45.1157,45.1433,184214.0
2022-01-04 15:25:00,49.09,49.1,49.08,49.09,121526.0,45.1433,45.1525,45.1341,45.1433,121526.0
2022-01-04 15:30:00,49.09,49.11,49.07,49.09,311943.0,45.1433,45.1617,45.1249,45.1433,311943.0
2022-01-04 15:35:00,49.09,49.1,49.06,49.09,232306.0,45.1433,45.1525,45.1157,45.1433,232306.0
2022-01-04 15:40:00,49.09,49.1,49.07,49.08,210844.0,45.1433,45.1525,45.1249,45.1341,210844.0
2022-01-04 15:45:00,49.09,49.09,49.06,49.07,214080.0,45.1433,45.1433,45.1157,45.1249,214080.0
2022-01-04 15:50:00,49.07,49.09,49.05,49.05,850362.0,45.1249,45.1433,45.1065,45.1065,850362.0
2022-01-04 15:55:00,49.05,49.06,49.01,49.02,2297401.0,45.1065,45.1157,45.0697,45.0789,2297401.0
2022-01-05 09:30:00,48.8,48.85,48.75,48.77,1261456.0,44.8766,44.9226,44.8306,44.849,1261456.0
2022-01-05 09:35:00,48.76,48.95,48.74,48.9,854660.0,44.8398,45.0145,44.8214,44.9685,854660.0
2022-01-05 09:40:00,48.9,49.03,48.88,49.02,808401.0,44.9685,45.0881,44.9502,45.0789,808401.0
2022-01-05 09:45:00,49.01,49.07,49.0,49.05,1095169.0,45.0697,45.1249,45.0605,45.1065,1095169.0
2022-01-05 09:50:00,49.05,49.09,49.01,49.04,1139969.0,45.1065,45.1433,45.0697,45.0973,1139969.0
2022-01-05 09:55:00,49.04,49.08,49.0,49.08,1073326.0,45.0973,45.1341,45.0605,45.1341,1073326.0
2022-01-05 10:00:00,49.08,49.15,49.07,49.09,1209084.0,45.1341,45.1984,45.1249,45.1433,1209084.0
2022-01-05 10:05:00,49.09,49.1,49.04,49.06,2080515.0,45.1433,45.1525,45.0973,45.1157,2080515.0
2022-01-05 10:10:00,49.05,49.09,49.02,49.03,695540.0,45.1065,45.1433,45.0789,45.0881,695540.0
2022-01-05 10:15:00,49.03,49.04,48.96,48.97,437089.0,45.0881,45.0973,45.0237,45.0329,437089.0
2022-01-05 10:20:00,48.97,49.0,48.96,48.98,659281.0,45.0329,45.0605,45.0237,45.0421,659281.0
2022-01-05 10:25:00,48.98,49.03,48.98,48.98,345694.0,45.0421,45.0881,45.0421,45.0421,345694.0
2022-01-05 10:30:00,48.98,48.99,48.91,48.93,234256.0,45.0421,45.0513,44.9777,44.9961,234256.0
2022-01-05 10:35:00,48.93,48.96,48.9,48.91,291112.0,44.9961,45.0237,44.9685,44.9777,291112.0
2022-01-05 10:40:00,48.91,48.98,48.91,48.97,762176.0,44.9777,45.0421,44.9777,45.0329,762176.0
2022-01-05 10:45:00,48.97,48.98,48.93,48.93,208927.0,45.0329,45.0421,44.9961,44.9961,208927.0
2022-01-05 10:50:00,48.94,48.98,48.92,48.98,357546.0,45.0053,45.0421,44.9869,45.0421,357546.0
2022-01-05 10:55:00,48.98,48.99,48.94,48.94,734664.0,45.0421,45.0513,45.0053,45.0053,734664.0
2022-01-05 11:00:00,48.95,48.97,48.94,48.96,478017.0,45.0145,45.0329,45.0053,45.0237,478017.0
2022-01-05 11:05:00,48.95,48.97,48.95,48.97,182422.0,45.0145,45.0329,45.0145,45.0329,182422.0
2022-01-05 11:10:00,48.97,48.97,48.93,48.94,146168.0,45.0329,45.0329,44.9961,45.0053,146168.0
2022-01-05 11:15:00,48.94,48.94,48.89,48.9,341728.0,45.0053,45.0053,44.9594,44.9685,341728.0
2022-01-05 11:20:00,48.9,48.92,48.88,48.9,251985.0,44.9685,44.9869,44.9502,44.9685,251985.0
2022-01-05 11:25:00,48.9,48.91,48.87,48.89,325311.0,44.9685,44.9777,44.941,44.9594,325311.0
2022-01-05 11:30:00,48.89,48.9,48.85,48.86,232322.0,44.9594,44.9685,44.9226,44.9318,232322.0
2022-01-05 11:35:00,48.86,48.88,48.86,48.87,218834.0,44.9318,44.9502,44.9318,44.941,218834.0
2022-01-05 11:40:00,48.86,48.9,48.85,48.86,279437.0,44.9318,44.9685,44.9226,44.9318,279437.0
2022-01-05 11:45:00,48.86,48.86,48.82,48.86,678545.0,44.9318,44.9318,44.895,44.9318,678545.0
2022-01-05 11:50:00,48.86,48.86,48.83,48.86,205791.0,44.9318,44.9318,44.9042,44.9318,205791.0
2022-01-05 11:55:00,48.86,48.9,48.85,48.87,221400.0,44.9318,44.9685,44.9226,44.941,221400.0
2022-01-05 12:00:00,48.88,48.91,48.85,48.9,201468.0,44.9502,44.9777,44.9226,44.9685,201468.0
2022-01-05 12:05:00,48.9,48.93,48.89,48.91,139367.0,44.9685,44.9961,44.9594,44.9777,139367.0
2022-01-05 12:10:00,48.91,48.94,48.91,48.94,122626.0,44.9777,45.0053,44.9777,45.0053,122626.0
2022-01-05 12:15:00,48.93,48.95,48.92,48.95,390664.0,44.9961,45.0145,44.9869,45.0145,390664.0
2022-01-05 12:20:00,48.95,48.97,48.94,48.96,106801.0,45.0145,45.0329,45.0053,45.0237,106801.0
2022-01-05 12:25:00,48.96,48.96,48.95,48.95,48258.0,45.0237,45.0237,45.0145,45.0145,48258.0
2022-01-05 12:30:00,48.96,48.96,48.9,48.91,73313.0,45.0237,45.0237,44.9685,44.9777,73313.0
2022-01-05 12:35:00,48.91,48.91,48.85,48.86,106477.0,44.9777,44.9777,44.9226,44.9318,106477.0
2022-01-05 12:40:00,48.85,48.86,48.81,48.81,227595.0,44.9226,44.9318,44.8858,44.8858,227595.0
2022-01-05 12:45:00,48.82,48.83,48.8,48.81,113356.0,44.895,44.9042,44.8766,44.8858,113356.0
2022-01-05 12:50:00,48.8,48.83,48.78,48.83,402588.0,44.8766,44.9042,44.8582,44.9042,402588.0
2022-01-05 12:55:00,48.82,48.83,48.8,48.8,261439.0,44.895,44.9042,44.8766,44.8766,261439.0
2022-01-05 13:00:00,48.8,48.81,48.78,48.79,151561.0,44.8766,44.8858,44.8582,44.8674,151561.0
2022-01-05 13:05:00,48.8,48.8,48.74,48.75,340160.0,44.8766,44.8766,44.8214,44.8306,340160.0
2022-01-05 13:10:00,48.75,48.77,48.72,48.76,161730.0,44.8306,44.849,44.803,44.8398,161730.0
2022-01-05 13:15:00,48.76,48.8,48.76,48.78,256409.0,44.8398,44.8766,44.8398,44.8582,256409.0
2022-01-05 13:20:00,48.78,48.81,48.77,48.79,152181.0,44.8582,44.8858,44.849,44.8674,152181.0
2022-01-05 13:25:00,48.79,48.81,48.77,48.79,94623.0,44.8674,44.8858,44.849,44.8674,94623.0
2022-01-05 13:30:00,48.78,48.79,48.76,48.78,235779.0,44.8582,44.8674,44.8398,44.8582,235779.0
2022-01-05 13:35:00,48.78,48.79,48.77,48.78,183912.0,44.8582,44.8674,44.849,44.8582,183912.0
2022-01-05 13:40:00,48.78,48.8,48.76,48.78,206505.0,44.8582,44.8766,44.8398,44.8582,206505.0
2022-01-05 13:45:00,48.78,48.79,48.77,48.78,227242.0,44.8582,44.8674,44.849,44.8582,227242.0
2022-01-05 13:50:00,48.78,48.79,48.76,48.79,225947.0,44.8582,44.8674,44.8398,44.8674,225947.0
2022-01-05 13:55:00,48.79,48.79,48.77,48.78,137620.0,44.8674,44.8674,44.849,44.8582,137620.0
2022-01-05 14:00:00,48.78,48.84,48.72,48.73,415894.0,44.8582,44.9134,44.803,44.8122,415894.0
2022-01-05 14:05:00,48.73,48.74,48.63,48.64,887309.0,44.8122,44.8214,44.7203,44.7295,887309.0
2022-01-05 14:10:00,48.64,48.65,48.54,48.55,517408.0,44.7295,44.7386,44.6375,44.6467,517408.0
2022-01-05 14:15:00,48.56,48.6,48.55,48.57,620536.0,44.6559,44.6927,44.6467,44.6651,620536.0
2022-01-05 14:20:00,48.58,48.58,48.53,48.57,449608.0,44.6743,44.6743,44.6283,44.6651,449608.0
2022-01-05 14:25:00,48.56,48.62,48.55,48.58,436552.0,44.6559,44.7111,44.6467,44.6743,436552.0
2022-01-05 14:30:00,48.59,48.62,48.51,48.52,922222.0,44.6835,44.7111,44.6099,44.6191,922222.0
2022-01-05 14:35:00,48.52,48.52,48.45,48.48,638462.0,44.6191,44.6191,44.5547,44.5823,638462.0
2022-01-05 14:40:00,48.48,48.48,48.4,48.41,235932.0,44.5823,44.5823,44.5087,44.5179,235932.0
2022-01-05 14:45:00,48.41,48.44,48.37,48.44,958731.0,44.5179,44.5455,44.4812,44.5455,958731.0
2022-01-05 14:50:00,48.44,48.48,48.42,48.45,1152131.0,44.5455,44.5823,44.5271,44.5547,1152131.0
2022-01-05 14:55:00,48.46,48.46,48.41,48.43,316346.0,44.5639,44.5639,44.5179,44.5363,316346.0
2022-01-05 15:00:00,48.42,48.42,48.35,48.35,296441.0,44.5271,44.5271,44.4628,44.4628,296441.0
2022-01-05 15:05:00,48.36,48.37,48.3,48.34,342875.0,44.472,44.4812,44.4168,44.4536,342875.0
2022-01-05 15:10:00,48.34,48.39,48.32,48.39,365433.0,44.4536,44.4996,44.4352,44.4996,365433.0
2022-01-05 15:15:00,48.38,48.39,48.33,48.34,181449.0,44.4904,44.4996,44.4444,44.4536,181449.0
2022-01-05 15:20:00,48.34,48.37,48.33,48.37,247067.0,44.4536,44.4812,44.4444,44.4812,247067.0
2022-01-05 15:25:00,48.36,48.38,48.33,48.34,182832.0,44.472,44.4904,44.4444,44.4536,182832.0
2022-01-05 15:30:00,48.34,48.37,48.31,48.32,646364.0,44.4536,44.4812,44.426,44.4352,646364.0
2022-01-05 15:35:00,48.32,48.36,48.29,48.34,1180327.0,44.4352,44.472,44.4076,44.4536,1180327.0
2022-01-05 15:40:00,48.34,48.35,48.29,48.3,2381100.0,44.4536,44.4628,44.4076,44.4168,2381100.0
2022-01-05 15:45:00,48.3,48.31,48.27,48.28,779608.0,44.4168,44.426,44.3892,44.3984,779608.0
2022-01-05 15:50:00,48.28,48.29,48.25,48.28,2143961.0,44.3984,44.4076,44.3708,44.3984,2143961.0
2022-01-05 15:55:00,48.28,48.28,48.22,48.24,2655536.0,44.3984,44.3984,44.3432,44.3616,2655536.0
2022-01-06 09:30:00,48.36,48.61,48.35,48.61,1922207.0,44.472,44.7019,44.4628,44.7019,1922207.0
2022-01-06 09:35:00,48.6,48.67,48.54,48.59,1285758.0,44.6927,44.757,44.6375,44.6835,1285758.0
2022-01-06 09:40:00,48.59,48.64,48.53,48.58,781728.0,44.6835,44.7295,44.6283,44.6743,781728.0
2022-01-06 09:45:00,48.59,48.6,48.45,48.47,785163.0,44.6835,44.6927,44.5547,44.5731,785163.0
2022-01-06 09:50:00,48.47,48.5,48.39,48.39,609064.0,44.5731,44.6007,44.4996,44.4996,609064.0
2022-01-06 09:55:00,48.39,48.43,48.33,48.38,434437.0,44.4996,44.5363,44.4444,44.4904,434437.0
2022-01-06 10:00:00,48.36,48.41,48.28,48.28,550564.0,44.472,44.5179,44.3984,44.3984,550564.0
2022-01-06 10:05:00,48.27,48.27,48.18,48.2,662974.0,44.3892,44.3892,44.3064,44.3248,662974.0
2022-01-06 10:10:00,48.21,48.23,48.15,48.21,535379.0,44.334,44.3524,44.2788,44.334,535379.0
2022-01-06 10:15:00,48.21,48.32,48.21,48.26,538605.0,44.334,44.4352,44.334,44.38,538605.0
2022-01-06 10:20:00,48.25,48.36,48.22,48.35,924101.0,44.3708,44.472,44.3432,44.4628,924101.0
2022-01-06 10:25:00,48.35,48.44,48.34,48.38,701961.0,44.4628,44.5455,44.4536,44.4904,701961.0
2022-01-06 10:30:00,48.38,48.47,48.37,48.46,422109.0,44.4904,44.5731,44.4812,44.5639,422109.0
2022-01-06 10:35:00,48.46,48.47,48.43,48.44,548627.0,44.5639,44.5731,44.5363,44.5455,548627.0
2022-01-06 10:40:00,48.45,48.46,48.38,48.43,280195.0,44.5547,44.5639,44.4904,44.5363,280195.0
2022-01-06 10:45:00,48.44,48.53,48.43,48.53,376015.0,44.5455,44.6283,44.5363,44.6283,376015.0
2022-01-06 10:50:00,48.53,48.53,48.46,48.48,357713.0,44.6283,44.6283,44.5639,44.5823,357713.0
2022-01-06 10:55:00,48.49,48.55,48.47,48.48,622336.0,44.5915,44.6467,44.5731,44.5823,622336.0
2022-01-06 11:00:00,48.49,48.51,48.44,48.45,575289.0,44.5915,44.6099,44.5455,44.5547,575289.0
2022-01-06 11:05:00,48.46,48.54,48.45,48.53,400573.0,44.5639,44.6375,44.5547,44.6283,400573.0
2022-01-06 11:10:00,48.53,48.58,48.53,48.56,324764.0,44.6283,44.6743,44.6283,44.6559,324764.0
2022-01-06 11:15:00,48.57,48.64,48.56,48.6,2117998.0,44.6651,44.7295,44.6559,44.6927,2117998.0
2022-01-06 11:20:00,48.6,48.61,48.57,48.59,464192.0,44.6927,44.7019,44.6651,44.6835,464192.0
2022-01-06 11:25:00,48.58,48.59,48.5,48.53,311687.0,44.6743,44.6835,44.6007,44.6283,311687.0
2022-01-06 11:30:00,48.54,48.54,48.45,48.48,191977.0,44.6375,44.6375,44.5547,44.5823,191977.0
2022-01-06 11:35:00,48.48,48.54,48.46,48.52,356912.0,44.5823,44.6375,44.5639,44.6191,356912.0
2022-01-06 11:40:00,48.52,48.55,48.47,48.54,254796.0,44.6191,44.6467,44.5731,44.6375,254796.0
2022-01-06 11:45:00,48.53,48.56,48.51,48.55,279679.0,44.6283,44.6559,44.6099,44.6467,279679.0
2022-01-06 11:50:00,48.55,48.58,48.52,48.58,180501.0,44.6467,44.6743,44.6191,44.6743,180501.0
2022-01-06 11:55:00,48.58,48.59,48.54,48.56,192980.0,44.6743,44.6835,44.6375,44.6559,192980.0
2022-01-06 12:00:00,48.55,48.57,48.54,48.54,146010.0,44.6467,44.6651,44.6375,44.6375,146010.0
2022-01-06 12:05:00,48.54,48.6,48.52,48.59,253226.0,44.6375,44.6927,44.6191,44.6835,253226.0
2022-01-06 12:10:00,48.59,48.59,48.56,48.56,123564.0,44.6835,44.6835,44.6559,44.6559,123564.0
2022-01-06 12:15:00,48.55,48.59,48.54,48.58,380160.0,44.6467,44.6835,44.6375,44.6743,380160.0
2022-01-06 12:20:00,48.58,48.6,48.56,48.57,269790.0,44.6743,44.6927,44.6559,44.6651,269790.0
2022-01-06 12:25:00,48.57,48.61,48.56,48.61,136993.0,44.6651,44.7019,44.6559,44.7019,136993.0
2022-01-06 12:30:00,48.6,48.62,48.58,48.61,145592.0,44.6927,44.7111,44.6743,44.7019,145592.0
2022-01-06 12:35:00,48.61,48.64,48.59,48.62,175738.0,44.7019,44.7295,44.6835,44.7111,175738.0
2022-01-06 12:40:00,48.62,48.68,48.62,48.67,83394.0,44.7111,44.7662,44.7111,44.757,83394.0
2022-01-06 12:45:00,48.66,48.68,48.63,48.66,94049.0,44.7478,44.7662,44.7203,44.7478,94049.0
2022-01-06 12:50:00,48.65,48.66,48.63,48.65,100282.0,44.7386,44.7478,44.7203,44.7386,100282.0
2022-01-06 12:55:00,48.65,48.66,48.61,48.61,134741.0,44.7386,44.7478,44.7019,44.7019,134741.0
2022-01-06 13:00:00,48.61,48.63,48.58,48.63,114417.0,44.7019,44.7203,44.6743,44.7203,114417.0
2022-01-06 13:05:00,48.62,48.63,48.57,48.6,131390.0,44.7111,44.7203,44.6651,44.6927,131390.0
2022-01-06 13:10:00,48.6,48.61,48.58,48.59,95651.0,44.6927,44.7019,44.6743,44.6835,95651.0
2022-01-06 13:15:00,48.59,48.59,48.55,48.58,266280.0,44.6835,44.6835,44.6467,44.6743,266280.0
2022-01-06 13:20:00,48.58,48.58,48.55,48.55,195940.0,44.6743,44.6743,44.6467,44.6467,195940.0
2022-01-06 13:25:00,48.56,48.56,48.52,48.52,150278.0,44.6559,44.6559,44.6191,44.6191,150278.0
2022-01-06 13:30:00,48.53,48.54,48.49,48.51,358250.0,44.6283,44.6375,44.5915,44.6099,358250.0
2022-01-06 13:35:00,48.51,48.56,48.5,48.51,137087.0,44.6099,44.6559,44.6007,44.6099,137087.0
2022-01-06 13:40:00,48.51,48.53,48.49,48.52,117314.0,44.6099,44.6283,44.5915,44.6191,117314.0
2022-01-06 13:45:00,48.51,48.56,48.5,48.54,155066.0,44.6099,44.6559,44.6007,44.6375,155066.0
2022-01-06 13:50:00,48.54,48.56,48.52,48.55,204108.0,44.6375,44.6559,44.6191,44.6467,204108.0
2022-01-06 13:55:00,48.55,48.56,48.53,48.55,188644.0,44.6467,44.6559,44.6283,44.6467,188644.0
2022-01-06 14:00:00,48.55,48.56,48.51,48.51,156291.0,44.6467,44.6559,44.6099,44.6099,156291.0
2022-01-06 14:05:00,48.51,48.54,48.49,48.53,319948.0,44.6099,44.6375,44.5915,44.6283,319948.0
2022-01-06 14:10:00,48.53,48.57,48.49,48.5,346450.0,44.6283,44.6651,44.5915,44.6007,346450.0
2022-01-06 14:15:00,48.5,48.54,48.49,48.52,108857.0,44.6007,44.6375,44.5915,44.6191,108857.0
2022-01-06 14:20:00,48.52,48.54,48.49,48.51,72229.0,44.6191,44.6375,44.5915,44.6099,72229.0
2022-01-06 14:25:00,48.51,48.53,48.5,48.52,100103.0,44.6099,44.6283,44.6007,44.6191,100103.0
2022-01-06 14:30:00,48.52,48.54,48.49,48.49,80629.0,44.6191,44.6375,44.5915,44.5915,80629.0
2022-01-06 14:35:00,48.5,48.52,48.49,48.52,153747.0,44.6007,44.6191,44.5915,44.6191,153747.0
2022-01-06 14:40:00,48.51,48.54,48.5,48.51,98442.0,44.6099,44.6375,44.6007,44.6099,98442.0
2022-01-06 14:45:00,48.51,48.54,48.5,48.53,135329.0,44.6099,44.6375,44.6007,44.6283,135329.0
2022-01-06 14:50:00,48.52,48.54,48.51,48.52,121376.0,44.6191,44.6375,44.6099,44.6191,121376.0
2022-01-06 14:55:00,48.53,48.53,48.5,48.51,261267.0,44.6283,44.6283,44.6007,44.6099,261267.0
2022-01-06 15:00:00,48.51,48.55,48.5,48.55,235213.0,44.6099,44.6467,44.6007,44.6467,235213.0
2022-01-06 15:05:00,48.54,48.56,48.5,48.51,269106.0,44.6375,44.6559,44.6007,44.6099,269106.0
2022-01-06 15:10:00,48.51,48.52,48.48,48.48,286675.0,44.6099,44.6191,44.5823,44.5823,286675.0
2022-01-06 15:15:00,48.49,48.5,48.46,48.47,211805.0,44.5915,44.6007,44.5639,44.5731,211805.0
2022-01-06 15:20:00,48.48,48.5,48.44,48.45,210173.0,44.5823,44.6007,44.5455,44.5547,210173.0
2022-01-06 15:25:00,48.46,48.49,48.45,48.49,268037.0,44.5639,44.5915,44.5547,44.5915,268037.0
2022-01-06 15:30:00,48.49,48.52,48.46,48.47,229042.0,44.5915,44.6191,44.5639,44.5731,229042.0
2022-01-06 15:35:00,48.47,48.48,48.43,48.45,208900.0,44.5731,44.5823,44.5363,44.5547,208900.0
2022-01-06 15:40:00,48.44,48.45,48.41,48.44,393977.0,44.5455,44.5547,44.5179,44.5455,393977.0
2022-01-06 15:45:00,48.44,48.46,48.42,48.43,374227.0,44.5455,44.5639,44.5271,44.5363,374227.0
2022-01-06 15:50:00,48.43,48.44,48.41,48.42,485989.0,44.5363,44.5455,44.5179,44.5271,485989.0
2022-01-06 15:55:00,48.43,48.47,48.39,48.46,1207190.0,44.5363,44.5731,44.4996,44.5639,1207190.0
2022-01-07 09:30:00,48.69,48.77,48.61,48.61,1134792.0,44.7754,44.849,44.7019,44.7019,1134792.0
2022-01-07 09:35:00,48.62,48.82,48.6,48.82,1047708.0,44.7111,44.895,44.6927,44.895,1047708.0
2022-01-07 09:40:00,48.82,48.93,48.78,48.92,1025298.0,44.895,44.9961,44.8582,44.9869,1025298.0
2022-01-07 09:45:00,48.92,48.97,48.83,48.91,891873.0,44.9869,45.0329,44.9042,44.9777,891873.0
2022-01-07 09:50:00,48.91,48.96,48.89,48.93,651956.0,44.9777,45.0237,44.9594,44.9961,651956.0
2022-01-07 09:55:00,48.93,48.98,48.93,48.94,613006.0,44.9961,45.0421,44.9961,45.0053,613006.0
2022-01-07 10:00:00,48.94,48.94,48.84,48.84,303048.0,45.0053,45.0053,44.9134,44.9134,303048.0
2022-01-07 10:05:00,48.84,48.89,48.83,48.85,359522.0,44.9134,44.9594,44.9042,44.9226,359522.0
2022-01-07 10:10:00,48.84,48.9,48.83,48.87,340695.0,44.9134,44.9685,44.9042,44.941,340695.0
2022-01-07 10:15:00,48.87,48.88,48.82,48.84,235245.0,44.941,44.9502,44.895,44.9134,235245.0
2022-01-07 10:20:00,48.83,48.83,48.76,48.8,468461.0,44.9042,44.9042,44.8398,44.8766,468461.0
2022-01-07 10:25:00,48.79,48.85,48.77,48.78,277270.0,44.8674,44.9226,44.849,44.8582,277270.0
2022-01-07 10:30:00,48.78,48.81,48.76,48.77,257040.0,44.8582,44.8858,44.8398,44.849,257040.0
2022-01-07 10:35:00,48.77,48.77,48.65,48.65,593676.0,44.849,44.849,44.7386,44.7386,593676.0
2022-01-07 10:40:00,48.66,48.7,48.63,48.65,345466.0,44.7478,44.7846,44.7203,44.7386,345466.0
2022-01-07 10:45:00,48.65,48.66,48.57,48.57,307005.0,44.7386,44.7478,44.6651,44.6651,307005.0
2022-01-07 10:50:00,48.57,48.58,48.5,48.55,636016.0,44.6651,44.6743,44.6007,44.6467,636016.0
2022-01-07 10:55:00,48.55,48.62,48.55,48.59,310496.0,44.6467,44.7111,44.6467,44.6835,310496.0
2022-01-07 11:00:00,48.59,48.64,48.57,48.6,205419.0,44.6835,44.7295,44.6651,44.6927,205419.0
2022-01-07 11:05:00,48.6,48.63,48.57,48.61,337012.0,44.6927,44.7203,44.6651,44.7019,337012.0
2022-01-07 11:10:00,48.62,48.65,48.58,48.62,208713.0,44.7111,44.7386,44.6743,44.7111,208713.0
2022-01-07 11:15:00,48.63,48.65,48.58,48.6,563669.0,44.7203,44.7386,44.6743,44.6927,563669.0
2022-01-07 11:20:00,48.6,48.69,48.6,48.69,382015.0,44.6927,44.7754,44.6927,44.7754,382015.0
2022-01-07 11:25:00,48.69,48.75,48.67,48.75,193184.0,44.7754,44.8306,44.757,44.8306,193184.0
2022-01-07 11:30:00,48.74,48.8,48.73,48.8,337765.0,44.8214,44.8766,44.8122,44.8766,337765.0
2022-01-07 11:35:00,48.8,48.81,48.77,48.78,416218.0,44.8766,44.8858,44.849,44.8582,416218.0
2022-01-07 11:40:00,48.78,48.81,48.77,48.79,394226.0,44.8582,44.8858,44.849,44.8674,394226.0
2022-01-07 11:45:00,48.8,48.85,48.79,48.85,365528.0,44.8766,44.9226,44.8674,44.9226,365528.0
2022-01-07 11:50:00,48.85,48.87,48.81,48.87,353302.0,44.9226,44.941,44.8858,44.941,353302.0
2022-01-07 11:55:00,48.87,48.87,48.84,48.86,199759.0,44.941,44.941,44.9134,44.9318,199759.0
2022-01-07 12:00:00,48.86,48.88,48.81,48.81,205984.0,44.9318,44.9502,44.8858,44.8858,205984.0
2022-01-07 12:05:00,48.82,48.86,48.81,48.83,225281.0,44.895,44.9318,44.8858,44.9042,225281.0
2022-01-07 12:10:00,48.83,48.86,48.83,48.85,148856.0,44.9042,44.9318,44.9042,44.9226,148856.0
2022-01-07 12:15:00,48.85,48.88,48.83,48.83,186566.0,44.9226,44.9502,44.9042,44.9042,186566.0
2022-01-07 12:20:00,48.83,48.83,48.79,48.81,208607.0,44.9042,44.9042,44.8674,44.8858,208607.0
2022-01-07 12:25:00,48.82,48.86,48.81,48.86,155660.0,44.895,44.9318,44.8858,44.9318,155660.0
2022-01-07 12:30:00,48.85,48.85,48.82,48.83,227079.0,44.9226,44.9226,44.895,44.9042,227079.0
2022-01-07 12:35:00,48.83,48.84,48.8,48.83,72126.0,44.9042,44.9134,44.8766,44.9042,72126.0
2022-01-07 12:40:00,48.82,48.85,48.81,48.83,252253.0,44.895,44.9226,44.8858,44.9042,252253.0
2022-01-07 12:45:00,48.82,48.86,48.81,48.81,179760.0,44.895,44.9318,44.8858,44.8858,179760.0
2022-01-07 12:50:00,48.82,48.85,48.81,48.84,298985.0,44.895,44.9226,44.8858,44.9134,298985.0
2022-01-07 12:55:00,48.84,48.85,48.82,48.84,459186.0,44.9134,44.9226,44.895,44.9134,459186.0
2022-01-07 13:00:00,48.84,48.84,48.8,48.83,335257.0,44.9134,44.9134,44.8766,44.9042,335257.0
2022-01-07 13:05:00,48.83,48.85,48.82,48.83,301240.0,44.9042,44.9226,44.895,44.9042,301240.0
2022-01-07 13:10:00,48.83,48.84,48.82,48.84,282263.0,44.9042,44.9134,44.895,44.9134,282263.0
2022-01-07 13:15:00,48.83,48.84,48.8,48.82,668746.0,44.9042,44.9134,44.8766,44.895,668746.0
2022-01-07 13:20:00,48.82,48.84,48.8,48.81,215068.0,44.895,44.9134,44.8766,44.8858,215068.0
2022-01-07 13:25:00,48.81,48.81,48.77,48.79,97930.0,44.8858,44.8858,44.849,44.8674,97930.0
2022-01-07 13:30:00,48.78,48.85,48.78,48.84,116263.0,44.8582,44.9226,44.8582,44.9134,116263.0
2022-01-07 13:35:00,48.84,48.86,48.82,48.83,171439.0,44.9134,44.9318,44.895,44.9042,171439.0
2022-01-07 13:40:00,48.83,48.86,48.82,48.84,131056.0,44.9042,44.9318,44.895,44.9134,131056.0
2022-01-07 13:45:00,48.85,48.86,48.83,48.84,95453.0,44.9226,44.9318,44.9042,44.9134,95453.0
2022-01-07 13:50:00,48.84,48.84,48.81,48.82,181077.0,44.9134,44.9134,44.8858,44.895,181077.0
2022-01-07 13:55:00,48.82,48.84,48.81,48.83,103738.0,44.895,44.9134,44.8858,44.9042,103738.0
2022-01-07 14:00:00,48.83,48.85,48.81,48.82,113875.0,44.9042,44.9226,44.8858,44.895,113875.0
2022-01-07 14:05:00,48.82,48.82,48.79,48.81,578092.0,44.895,44.895,44.8674,44.8858,578092.0
2022-01-07 14:10:00,48.81,48.83,48.8,48.81,140404.0,44.8858,44.9042,44.8766,44.8858,140404.0
2022-01-07 14:15:00,48.81,48.81,48.77,48.78,361572.0,44.8858,44.8858,44.849,44.8582,361572.0
2022-01-07 14:20:00,48.77,48.8,48.76,48.79,299118.0,44.849,44.8766,44.8398,44.8674,299118.0
2022-01-07 14:25:00,48.79,48.84,48.78,48.83,95181.0,44.8674,44.9134,44.8582,44.9042,95181.0
2022-01-07 14:30:00,48.83,48.85,48.82,48.84,80657.0,44.9042,44.9226,44.895,44.9134,80657.0
2022-01-07 14:35:00,48.84,48.86,48.83,48.86,131490.0,44.9134,44.9318,44.9042,44.9318,131490.0
2022-01-07 14:40:00,48.86,48.88,48.84,48.86,72446.0,44.9318,44.9502,44.9134,44.9318,72446.0
2022-01-07 14:45:00,48.87,48.89,48.86,48.87,63570.0,44.941,44.9594,44.9318,44.941,63570.0
2022-01-07 14:50:00,48.87,48.9,48.86,48.9,84302.0,44.941,44.9685,44.9318,44.9685,84302.0
2022-01-07 14:55:00,48.89,48.91,48.88,48.89,344137.0,44.9594,44.9777,44.9502,44.9594,344137.0
2022-01-07 15:00:00,48.89,48.91,48.88,48.9,94181.0,44.9594,44.9777,44.9502,44.9685,94181.0
2022-01-07 15:05:00,48.9,48.93,48.9,48.92,215149.0,44.9685,44.9961,44.9685,44.9869,215149.0
2022-01-07 15:10:00,48.92,48.92,48.86,48.88,87334.0,44.9869,44.9869,44.9318,44.9502,87334.0
2022-01-07 15:15:00,48.88,48.9,48.87,48.89,171349.0,44.9502,44.9685,44.941,44.9594,171349.0
2022-01-07 15:20:00,48.9,48.91,48.88,48.89,113760.0,44.9685,44.9777,44.9502,44.9594,113760.0
2022-01-07 15:25:00,48.89,48.9,48.87,48.9,211010.0,44.9594,44.9685,44.941,44.9685,211010.0
2022-01-07 15:30:00,48.89,48.93,48.88,48.9,365207.0,44.9594,44.9961,44.9502,44.9685,365207.0
2022-01-07 15:35:00,48.91,48.91,48.89,48.9,131754.0,44.9777,44.9777,44.9594,44.9685,131754.0
2022-01-07 15:40:00,48.9,48.91,48.89,48.9,309746.0,44.9685,44.9777,44.9594,44.9685,309746.0
2022-01-07 15:45:00,48.9,48.91,48.88,48.91,679849.0,44.9685,44.9777,44.9502,44.9777,679849.0
2022-01-07 15:50:00,48.9,48.92,48.88,48.89,1112115.0,44.9685,44.9869,44.9502,44.9594,1112115.0
2022-01-07 15:55:00,48.88,48.91,48.87,48.91,2607293.0,44.9502,44.9777,44.941,44.9777,2607293.0
2022-01-10 09:30:00,48.94,49.08,48.79,48.8,1374862.0,45.0053,45.1341,44.8674,44.8766,1374862.0
2022-01-10 09:35:00,48.8,48.88,48.77,48.86,1240356.0,44.8766,44.9502,44.849,44.9318,1240356.0
2022-01-10 09:40:00,48.86,48.91,48.81,48.87,1084929.0,44.9318,44.9777,44.8858,44.941,1084929.0
2022-01-10 09:45:00,48.88,48.88,48.77,48.82,577469.0,44.9502,44.9502,44.849,44.895,577469.0
2022-01-10 09:50:00,48.82,48.84,48.73,48.73,565101.0,44.895,44.9134,44.8122,44.8122,565101.0
2022-01-10 09:55:00,48.74,48.76,48.68,48.71,309651.0,44.8214,44.8398,44.7662,44.7938,309651.0
2022-01-10 10:00:00,48.7,48.72,48.65,48.7,5020385.0,44.7846,44.803,44.7386,44.7846,5020385.0
2022-01-10 10:05:00,48.69,48.8,48.69,48.79,657188.0,44.7754,44.8766,44.7754,44.8674,657188.0
2022-01-10 10:10:00,48.79,48.79,48.72,48.73,390596.0,44.8674,44.8674,44.803,44.8122,390596.0
2022-01-10 10:15:00,48.73,48.79,48.72,48.74,392341.0,44.8122,44.8674,44.803,44.8214,392341.0
2022-01-10 10:20:00,48.75,48.79,48.73,48.73,344146.0,44.8306,44.8674,44.8122,44.8122,344146.0
2022-01-10 10:25:00,48.73,48.75,48.69,48.71,244010.0,44.8122,44.8306,44.7754,44.7938,244010.0
2022-01-10 10:30:00,48.71,48.74,48.67,48.7,813216.0,44.7938,44.8214,44.757,44.7846,813216.0
2022-01-10 10:35:00,48.69,48.71,48.61,48.64,312935.0,44.7754,44.7938,44.7019,44.7295,312935.0
2022-01-10 10:40:00,48.64,48.66,48.59,48.62,125547.0,44.7295,44.7478,44.6835,44.7111,125547.0
2022-01-10 10:45:00,48.62,48.65,48.56,48.58,197986.0,44.7111,44.7386,44.6559,44.6743,197986.0
2022-01-10 10:50:00,48.58,48.63,48.56,48.62,416747.0,44.6743,44.7203,44.6559,44.7111,416747.0
2022-01-10 10:55:00,48.62,48.64,48.57,48.62,361805.0,44.7111,44.7295,44.6651,44.7111,361805.0
2022-01-10 11:00:00,48.62,48.64,48.57,48.62,314864.0,44.7111,44.7295,44.6651,44.7111,314864.0
2022-01-10 11:05:00,48.62,48.64,48.6,48.64,397252.0,44.7111,44.7295,44.6927,44.7295,397252.0
2022-01-10 11:10:00,48.63,48.7,48.62,48.68,215012.0,44.7203,44.7846,44.7111,44.7662,215012.0
2022-01-10 11:15:00,48.67,48.72,48.66,48.72,275880.0,44.757,44.803,44.7478,44.803,275880.0
2022-01-10 11:20:00,48.72,48.74,48.68,48.73,383581.0,44.803,44.8214,44.7662,44.8122,383581.0
2022-01-10 11:25:00,48.73,48.79,48.71,48.78,743550.0,44.8122,44.8674,44.7938,44.8582,743550.0
2022-01-10 11:30:00,48.78,48.8,48.74,48.78,623299.0,44.8582,44.8766,44.8214,44.8582,623299.0
2022-01-10 11:35:00,48.78,48.78,48.72,48.74,293693.0,44.8582,44.8582,44.803,44.8214,293693.0
2022-01-10 11:40:00,48.73,48.74,48.68,48.72,414283.0,44.8122,44.8214,44.7662,44.803,414283.0
2022-01-10 11:45:00,48.72,48.75,48.7,48.72,357640.0,44.803,44.8306,44.7846,44.803,357640.0
2022-01-10 11:50:00,48.71,48.75,48.7,48.73,125321.0,44.7938,44.8306,44.7846,44.8122,125321.0
2022-01-10 11:55:00,48.72,48.77,48.72,48.77,155637.0,44.803,44.849,44.803,44.849,155637.0
2022-01-10 12:00:00,48.76,48.77,48.7,48.71,313582.0,44.8398,44.849,44.7846,44.7938,313582.0
2022-01-10 12:05:00,48.71,48.73,48.68,48.68,242093.0,44.7938,44.8122,44.7662,44.7662,242093.0
2022-01-10 12:10:00,48.68,48.74,48.68,48.71,210529.0,44.7662,44.8214,44.7662,44.7938,210529.0
2022-01-10 12:15:00,48.71,48.71,48.67,48.68,384583.0,44.7938,44.7938,44.757,44.7662,384583.0
2022-01-10 12:20:00,48.68,48.69,48.66,48.67,151835.0,44.7662,44.7754,44.7478,44.757,151835.0
2022-01-10 12:25:00,48.67,48.69,48.66,48.66,325905.0,44.757,44.7754,44.7478,44.7478,325905.0
2022-01-10 12:30:00,48.66,48.68,48.64,48.65,519647.0,44.7478,44.7662,44.7295,44.7386,519647.0
2022-01-10 12:35:00,48.66,48.67,48.64,48.65,364496.0,44.7478,44.757,44.7295,44.7386,364496.0
2022-01-10 12:40:00,48.65,48.68,48.62,48.65,331667.0,44.7386,44.7662,44.7111,44.7386,331667.0
2022-01-10 12:45:00,48.65,48.7,48.64,48.66,286969.0,44.7386,44.7846,44.7295,44.7478,286969.0
2022-01-10 12:50:00,48.66,48.74,48.65,48.72,647453.0,44.7478,44.8214,44.7386,44.803,647453.0
2022-01-10 12:55:00,48.72,48.72,48.68,48.69,294172.0,44.803,44.803,44.7662,44.7754,294172.0
2022-01-10 13:00:00,48.69,48.73,48.67,48.69,799560.0,44.7754,44.8122,44.757,44.7754,799560.0
2022-01-10 13:05:00,48.69,48.73,48.68,48.71,474594.0,44.7754,44.8122,44.7662,44.7938,474594.0
2022-01-10 13:10:00,48.71,48.76,48.7,48.74,333361.0,44.7938,44.8398,44.7846,44.8214,333361.0
2022-01-10 13:15:00,48.74,48.75,48.72,48.74,231865.0,44.8214,44.8306,44.803,44.8214,231865.0
2022-01-10 13:20:00,48.75,48.77,48.72,48.77,194428.0,44.8306,44.849,44.803,44.849,194428.0
2022-01-10 13:25:00,48.76,48.78,48.75,48.77,169619.0,44.8398,44.8582,44.8306,44.849,169619.0
2022-01-10 13:30:00,48.77,48.79,48.75,48.76,310602.0,44.849,44.8674,44.8306,44.8398,310602.0
2022-01-10 13:35:00,48.76,48.78,48.76,48.77,285234.0,44.8398,44.8582,44.8398,44.849,285234.0
2022-01-10 13:40:00,48.76,48.82,48.76,48.81,167321.0,44.8398,44.895,44.8398,44.8858,167321.0
2022-01-10 13:45:00,48.81,48.83,48.79,48.82,626606.0,44.8858,44.9042,44.8674,44.895,626606.0
2022-01-10 13:50:00,48.82,48.85,48.81,48.84,238852.0,44.895,44.9226,44.8858,44.9134,238852.0
2022-01-10 13:55:00,48.83,48.85,48.78,48.82,383021.0,44.9042,44.9226,44.8582,44.895,383021.0
2022-01-10 14:00:00,48.81,48.86,48.8,48.85,489926.0,44.8858,44.9318,44.8766,44.9226,489926.0
2022-01-10 14:05:00,48.85,48.87,48.84,48.87,208243.0,44.9226,44.941,44.9134,44.941,208243.0
2022-01-10 14:10:00,48.86,48.87,48.84,48.85,159586.0,44.9318,44.941,44.9134,44.9226,159586.0
2022-01-10 14:15:00,48.84,48.88,48.84,48.87,189917.0,44.9134,44.9502,44.9134,44.941,189917.0
2022-01-10 14:20:00,48.87,48.9,48.85,48.86,310005.0,44.941,44.9685,44.9226,44.9318,310005.0
2022-01-10 14:25:00,48.87,48.89,48.85,48.87,154028.0,44.941,44.9594,44.9226,44.941,154028.0
2022-01-10 14:30:00,48.87,48.89,48.85,48.88,119458.0,44.941,44.9594,44.9226,44.9502,119458.0
2022-01-10 14:35:00,48.88,48.9,48.86,48.87,249455.0,44.9502,44.9685,44.9318,44.941,249455.0
2022-01-10 14:40:00,48.87,48.9,48.85,48.87,243438.0,44.941,44.9685,44.9226,44.941,243438.0
2022-01-10 14:45:00,48.86,48.88,48.85,48.87,511570.0,44.9318,44.9502,44.9226,44.941,511570.0
2022-01-10 14:50:00,48.87,48.87,48.79,48.8,210464.0,44.941,44.941,44.8674,44.8766,210464.0
2022-01-10 14:55:00,48.8,48.84,48.79,48.83,335880.0,44.8766,44.9134,44.8674,44.9042,335880.0
2022-01-10 15:00:00,48.83,48.85,48.79,48.79,152869.0,44.9042,44.9226,44.8674,44.8674,152869.0
2022-01-10 15:05:00,48.79,48.8,48.74,48.76,764622.0,44.8674,44.8766,44.8214,44.8398,764622.0
2022-01-10 15:10:00,48.76,48.79,48.75,48.75,352812.0,44.8398,44.8674,44.8306,44.8306,352812.0
2022-01-10 15:15:00,48.75,48.83,48.74,48.8,494413.0,44.8306,44.9042,44.8214,44.8766,494413.0
2022-01-10 15:20:00,48.8,48.81,48.76,48.8,336078.0,44.8766,44.8858,44.8398,44.8766,336078.0
2022-01-10 15:25:00,48.8,48.81,48.79,48.8,270530.0,44.8766,44.8858,44.8674,44.8766,270530.0
2022-01-10 15:30:00,48.8,48.83,48.77,48.82,643811.0,44.8766,44.9042,44.849,44.895,643811.0
2022-01-10 15:35:00,48.82,48.84,48.8,48.83,254330.0,44.895,44.9134,44.8766,44.9042,254330.0
2022-01-10 15:40:00,48.83,48.86,48.81,48.84,820428.0,44.9042,44.9318,44.8858,44.9134,820428.0
2022-01-10 15:45:00,48.84,48.87,48.83,48.86,1083150.0,44.9134,44.941,44.9042,44.9318,1083150.0
2022-01-10 15:50:00,48.86,48.89,48.84,48.89,1092963.0,44.9318,44.9594,44.9134,44.9594,1092963.0
2022-01-10 15:55:00,48.88,48.93,48.88,48.92,2600399.0,44.9502,44.9961,44.9502,44.9869,2600399.0
2022-01-11 09:30:00,49.31,49.39,49.16,49.38,1726251.0,45.3456,45.4192,45.2076,45.41,1726251.0
2022-01-11 09:35:00,49.38,49.45,49.37,49.45,1282956.0,45.41,45.4743,45.4008,45.4743,1282956.0
2022-01-11 09:40:00,49.45,49.5,49.35,49.42,1696549.0,45.4743,45.5203,45.3824,45.4467,1696549.0
2022-01-11 09:45:00,49.42,49.43,49.35,49.41,1721710.0,45.4467,45.4559,45.3824,45.4375,1721710.0
2022-01-11 09:50:00,49.41,49.48,49.37,49.43,756056.0,45.4375,45.5019,45.4008,45.4559,756056.0
2022-01-11 09:55:00,49.43,49.51,49.4,49.5,1032708.0,45.4559,45.5295,45.4283,45.5203,1032708.0
2022-01-11 10:00:00,49.51,49.63,49.49,49.62,894724.0,45.5295,45.6399,45.5111,45.6307,894724.0
2022-01-11 10:05:00,49.62,49.68,49.6,49.61,861626.0,45.6307,45.6858,45.6123,45.6215,861626.0
2022-01-11 10:10:00,49.61,49.67,49.61,49.64,304250.0,45.6215,45.6766,45.6215,45.6491,304250.0
2022-01-11 10:15:00,49.64,49.66,49.56,49.62,716888.0,45.6491,45.6674,45.5755,45.6307,716888.0
2022-01-11 10:20:00,49.62,49.69,49.6,49.65,448078.0,45.6307,45.695,45.6123,45.6582,448078.0
2022-01-11 10:25:00,49.65,49.73,49.65,49.7,667491.0,45.6582,45.7318,45.6582,45.7042,667491.0
2022-01-11 10:30:00,49.71,49.74,49.62,49.63,989222.0,45.7134,45.741,45.6307,45.6399,989222.0
2022-01-11 10:35:00,49.63,49.7,49.62,49.68,384322.0,45.6399,45.7042,45.6307,45.6858,384322.0
2022-01-11 10:40:00,49.68,49.69,49.58,49.6,358115.0,45.6858,45.695,45.5939,45.6123,358115.0
2022-01-11 10:45:00,49.6,49.65,49.58,49.59,439108.0,45.6123,45.6582,45.5939,45.6031,439108.0
2022-01-11 10:50:00,49.59,49.62,49.56,49.61,278132.0,45.6031,45.6307,45.5755,45.6215,278132.0
2022-01-11 10:55:00,49.62,49.66,49.59,49.66,632548.0,45.6307,45.6674,45.6031,45.6674,632548.0
2022-01-11 11:00:00,49.66,49.77,49.66,49.75,1546004.0,45.6674,45.7686,45.6674,45.7502,1546004.0
2022-01-11 11:05:00,49.75,49.78,49.73,49.75,1312008.0,45.7502,45.7778,45.7318,45.7502,1312008.0
2022-01-11 11:10:00,49.76,49.82,49.76,49.81,634047.0,45.7594,45.8146,45.7594,45.8054,634047.0
2022-01-11 11:15:00,49.82,49.85,49.79,49.84,547741.0,45.8146,45.8422,45.787,45.833,547741.0
2022-01-11 11:20:00,49.84,49.85,49.79,49.82,652860.0,45.833,45.8422,45.787,45.8146,652860.0
2022-01-11 11:25:00,49.82,49.85,49.81,49.84,556854.0,45.8146,45.8422,45.8054,45.833,556854.0
2022-01-11 11:30:00,49.84,49.86,49.81,49.85,512992.0,45.833,45.8514,45.8054,45.8422,512992.0
2022-01-11 11:35:00,49.85,49.87,49.84,49.86,414675.0,45.8422,45.8606,45.833,45.8514,414675.0
2022-01-11 11:40:00,49.87,49.9,49.85,49.87,344138.0,45.8606,45.8882,45.8422,45.8606,344138.0
2022-01-11 11:45:00,49.87,49.87,49.81,49.84,506634.0,45.8606,45.8606,45.8054,45.833,506634.0
2022-01-11 11:50:00,49.84,49.89,49.83,49.88,328674.0,45.833,45.879,45.8238,45.8698,328674.0
2022-01-11 11:55:00,49.88,49.89,49.86,49.87,422891.0,45.8698,45.879,45.8514,45.8606,422891.0
2022-01-11 12:00:00,49.88,49.88,49.84,49.85,255655.0,45.8698,45.8698,45.833,45.8422,255655.0
2022-01-11 12:05:00,49.85,49.88,49.84,49.88,367664.0,45.8422,45.8698,45.833,45.8698,367664.0
2022-01-11 12:10:00,49.88,49.9,49.87,49.88,260686.0,45.8698,45.8882,45.8606,45.8698,260686.0
2022-01-11 12:15:00,49.88,49.89,49.84,49.86,200512.0,45.8698,45.879,45.833,45.8514,200512.0
2022-01-11 12:20:00,49.86,49.87,49.83,49.85,195975.0,45.8514,45.8606,45.8238,45.8422,195975.0
2022-01-11 12:25:00,49.85,49.85,49.78,49.8,384738.0,45.8422,45.8422,45.7778,45.7962,384738.0
2022-01-11 12:30:00,49.8,49.82,49.78,49.82,283197.0,45.7962,45.8146,45.7778,45.8146,283197.0
2022-01-11 12:35:00,49.82,49.82,49.78,49.79,282188.0,45.8146,45.8146,45.7778,45.787,282188.0
2022-01-11 12:40:00,49.8,49.84,49.79,49.84,156758.0,45.7962,45.833,45.787,45.833,156758.0
2022-01-11 12:45:00,49.84,49.85,49.81,49.82,100840.0,45.833,45.8422,45.8054,45.8146,100840.0
2022-01-11 12:50:00,49.82,49.86,49.81,49.86,86225.0,45.8146,45.8514,45.8054,45.8514,86225.0
2022-01-11 12:55:00,49.86,49.86,49.82,49.84,232997.0,45.8514,45.8514,45.8146,45.833,232997.0
2022-01-11 13:00:00,49.84,49.85,49.8,49.81,1515251.0,45.833,45.8422,45.7962,45.8054,1515251.0
2022-01-11 13:05:00,49.81,49.81,49.76,49.79,904528.0,45.8054,45.8054,45.7594,45.787,904528.0
2022-01-11 13:10:00,49.8,49.83,49.79,49.83,241303.0,45.7962,45.8238,45.787,45.8238,241303.0
2022-01-11 13:15:00,49.83,49.86,49.81,49.85,279514.0,45.8238,45.8514,45.8054,45.8422,279514.0
2022-01-11 13:20:00,49.86,49.87,49.84,49.86,466182.0,45.8514,45.8606,45.833,45.8514,466182.0
2022-01-11 13:25:00,49.86,49.88,49.85,49.85,327947.0,45.8514,45.8698,45.8422,45.8422,327947.0
2022-01-11 13:30:00,49.86,49.88,49.85,49.88,422086.0,45.8514,45.8698,45.8422,45.8698,422086.0
2022-01-11 13:35:00,49.87,49.89,49.86,49.89,285116.0,45.8606,45.879,45.8514,45.879,285116.0
2022-01-11 13:40:00,49.88,49.9,49.87,49.9,262294.0,45.8698,45.8882,45.8606,45.8882,262294.0
2022-01-11 13:45:00,49.9,49.91,49.88,49.89,247109.0,45.8882,45.8973,45.8698,45.879,247109.0
2022-01-11 13:50:00,49.89,49.92,49.88,49.91,280145.0,45.879,45.9065,45.8698,45.8973,280145.0
2022-01-11 13:55:00,49.91,49.93,49.91,49.92,276035.0,45.8973,45.9157,45.8973,45.9065,276035.0
2022-01-11 14:00:00,49.91,49.94,49.9,49.94,341294.0,45.8973,45.9249,45.8882,45.9249,341294.0
2022-01-11 14:05:00,49.94,49.94,49.9,49.91,475962.0,45.9249,45.9249,45.8882,45.8973,475962.0
2022-01-11 14:10:00,49.91,49.96,49.91,49.94,804152.0,45.8973,45.9433,45.8973,45.9249,804152.0
2022-01-11 14:15:00,49.94,49.96,49.93,49.96,306291.0,45.9249,45.9433,45.9157,45.9433,306291.0
2022-01-11 14:20:00,49.96,49.96,49.93,49.95,681323.0,45.9433,45.9433,45.9157,45.9341,681323.0
2022-01-11 14:25:00,49.95,49.96,49.94,49.96,246063.0,45.9341,45.9433,45.9249,45.9433,246063.0
2022-01-11 14:30:00,49.95,49.96,49.9,49.92,582343.0,45.9341,45.9433,45.8882,45.9065,582343.0
2022-01-11 14:35:00,49.91,49.96,49.91,49.95,819284.0,45.8973,45.9433,45.8973,45.9341,819284.0
2022-01-11 14:40:00,49.96,49.97,49.95,49.97,464313.0,45.9433,45.9525,45.9341,45.9525,464313.0
2022-01-11 14:45:00,49.97,50.0,49.96,50.0,308172.0,45.9525,45.9801,45.9433,45.9801,308172.0
2022-01-11 14:50:00,50.0,50.01,49.99,50.01,407134.0,45.9801,45.9893,45.9709,45.9893,407134.0
2022-01-11 14:55:00,50.01,50.03,49.98,49.99,293854.0,45.9893,46.0077,45.9617,45.9709,293854.0
2022-01-11 15:00:00,50.0,50.02,49.99,50.01,436770.0,45.9801,45.9985,45.9709,45.9893,436770.0
2022-01-11 15:05:00,50.01,50.03,50.01,50.02,227469.0,45.9893,46.0077,45.9893,45.9985,227469.0
2022-01-11 15:10:00,50.02,50.03,49.99,50.03,196987.0,45.9985,46.0077,45.9709,46.0077,196987.0
2022-01-11 15:15:00,50.03,50.04,50.0,50.01,698979.0,46.0077,46.0169,45.9801,45.9893,698979.0
2022-01-11 15:20:00,50.01,50.03,50.0,50.0,327182.0,45.9893,46.0077,45.9801,45.9801,327182.0
2022-01-11 15:25:00,50.0,50.01,49.99,49.99,495807.0,45.9801,45.9893,45.9709,45.9709,495807.0
2022-01-11 15:30:00,50.0,50.03,49.99,50.02,424885.0,45.9801,46.0077,45.9709,45.9985,424885.0
2022-01-11 15:35:00,50.02,50.04,50.0,50.02,593330.0,45.9985,46.0169,45.9801,45.9985,593330.0
2022-01-11 15:40:00,50.02,50.02,50.0,50.02,493164.0,45.9985,45.9985,45.9801,45.9985,493164.0
2022-01-11 15:45:00,50.02,50.03,50.0,50.01,1110838.0,45.9985,46.0077,45.9801,45.9893,1110838.0
2022-01-11 15:50:00,50.01,50.01,49.98,50.0,2172489.0,45.9893,45.9893,45.9617,45.9801,2172489.0
2022-01-11 15:55:00,50.0,50.04,49.99,50.03,3834680.0,45.9801,46.0169,45.9709,46.0077,3834680.0
2022-01-12 09:30:00,50.64,50.78,50.63,50.72,2114224.0,46.5687,46.6974,46.5595,46.6422,2114224.0
2022-01-12 09:35:00,50.71,50.74,50.64,50.72,1351108.0,46.633,46.6606,46.5687,46.6422,1351108.0
2022-01-12 09:40:00,50.73,50.73,50.6,50.65,1050244.0,46.6514,46.6514,46.5319,46.5779,1050244.0
2022-01-12 09:45:00,50.65,50.67,50.59,50.66,1140336.0,46.5779,46.5962,46.5227,46.587,1140336.0
2022-01-12 09:50:00,50.66,50.71,50.62,50.7,1004620.0,46.587,46.633,46.5503,46.6238,1004620.0
2022-01-12 09:55:00,50.7,50.72,50.68,50.71,583632.0,46.6238,46.6422,46.6054,46.633,583632.0
2022-01-12 10:00:00,50.71,50.71,50.6,50.62,432472.0,46.633,46.633,46.5319,46.5503,432472.0
2022-01-12 10:05:00,50.63,50.65,50.58,50.65,940981.0,46.5595,46.5779,46.5135,46.5779,940981.0
2022-01-12 10:10:00,50.65,50.7,50.64,50.67,889862.0,46.5779,46.6238,46.5687,46.5962,889862.0
2022-01-12 10:15:00,50.68,50.69,50.64,50.66,737402.0,46.6054,46.6146,46.5687,46.587,737402.0
2022-01-12 10:20:00,50.66,50.68,50.63,50.67,708706.0,46.587,46.6054,46.5595,46.5962,708706.0
2022-01-12 10:25:00,50.67,50.71,50.65,50.66,446635.0,46.5962,46.633,46.5779,46.587,446635.0
2022-01-12 10:30:00,50.67,50.67,50.6,50.62,621739.0,46.5962,46.5962,46.5319,46.5503,621739.0
2022-01-12 10:35:00,50.62,50.64,50.57,50.58,1028965.0,46.5503,46.5687,46.5043,46.5135,1028965.0
2022-01-12 10:40:00,50.58,50.6,50.51,50.55,580051.0,46.5135,46.5319,46.4491,46.4859,580051.0
2022-01-12 10:45:00,50.55,50.6,50.54,50.56,707087.0,46.4859,46.5319,46.4767,46.4951,707087.0
2022-01-12 10:50:00,50.57,50.58,50.51,50.53,470095.0,46.5043,46.5135,46.4491,46.4675,470095.0
2022-01-12 10:55:00,50.52,50.58,50.49,50.57,418472.0,46.4583,46.5135,46.4307,46.5043,418472.0
2022-01-12 11:00:00,50.58,50.63,50.57,50.59,482782.0,46.5135,46.5595,46.5043,46.5227,482782.0
2022-01-12 11:05:00,50.58,50.59,50.48,50.51,908800.0,46.5135,46.5227,46.4215,46.4491,908800.0
2022-01-12 11:10:00,50.52,50.55,50.49,50.5,2292416.0,46.4583,46.4859,46.4307,46.4399,2292416.0
2022-01-12 11:15:00,50.5,50.53,50.46,50.51,645434.0,46.4399,46.4675,46.4031,46.4491,645434.0
2022-01-12 11:20:00,50.51,50.57,50.5,50.57,380137.0,46.4491,46.5043,46.4399,46.5043,380137.0
2022-01-12 11:25:00,50.57,50.62,50.55,50.61,665523.0,46.5043,46.5503,46.4859,46.5411,665523.0
2022-01-12 11:30:00,50.61,50.64,50.6,50.62,375660.0,46.5411,46.5687,46.5319,46.5503,375660.0
2022-01-12 11:35:00,50.62,50.66,50.62,50.66,226738.0,46.5503,46.587,46.5503,46.587,226738.0
2022-01-12 11:40:00,50.66,50.7,50.64,50.64,527725.0,46.587,46.6238,46.5687,46.5687,527725.0
2022-01-12 11:45:00,50.65,50.68,50.64,50.66,508005.0,46.5779,46.6054,46.5687,46.587,508005.0
2022-01-12 11:50:00,50.66,50.71,50.65,50.71,273434.0,46.587,46.633,46.5779,46.633,273434.0
2022-01-12 11:55:00,50.71,50.71,50.66,50.67,296716.0,46.633,46.633,46.587,46.5962,296716.0
2022-01-12 12:00:00,50.68,50.69,50.65,50.69,838667.0,46.6054,46.6146,46.5779,46.6146,838667.0
2022-01-12 12:05:00,50.69,50.7,50.64,50.67,509663.0,46.6146,46.6238,46.5687,46.5962,509663.0
2022-01-12 12:10:00,50.68,50.7,50.65,50.7,1244180.0,46.6054,46.6238,46.5779,46.6238,1244180.0
2022-01-12 12:15:00,50.7,50.76,50.7,50.75,937510.0,46.6238,46.679,46.6238,46.6698,937510.0
2022-01-12 12:20:00,50.75,50.78,50.73,50.76,342456.0,46.6698,46.6974,46.6514,46.679,342456.0
2022-01-12 12:25:00,50.77,50.79,50.75,50.77,499952.0,46.6882,46.7066,46.6698,46.6882,499952.0
2022-01-12 12:30:00,50.77,50.8,50.76,50.79,501392.0,46.6882,46.7158,46.679,46.7066,501392.0
2022-01-12 12:35:00,50.79,50.81,50.76,50.77,391062.0,46.7066,46.725,46.679,46.6882,391062.0
2022-01-12 12:40:00,50.77,50.79,50.74,50.76,1268576.0,46.6882,46.7066,46.6606,46.679,1268576.0
2022-01-12 12:45:00,50.76,50.79,50.75,50.79,180598.0,46.679,46.7066,46.6698,46.7066,180598.0
2022-01-12 12:50:00,50.79,50.8,50.78,50.79,259397.0,46.7066,46.7158,46.6974,46.7066,259397.0
2022-01-12 12:55:00,50.79,50.81,50.79,50.8,351370.0,46.7066,46.725,46.7066,46.7158,351370.0
2022-01-12 13:00:00,50.8,50.8,50.76,50.79,569443.0,46.7158,46.7158,46.679,46.7066,569443.0
2022-01-12 13:05:00,50.79,50.79,50.77,50.79,179582.0,46.7066,46.7066,46.6882,46.7066,179582.0
2022-01-12 13:10:00,50.79,50.8,50.73,50.77,184473.0,46.7066,46.7158,46.6514,46.6882,184473.0
2022-01-12 13:15:00,50.77,50.77,50.74,50.76,185877.0,46.6882,46.6882,46.6606,46.679,185877.0
2022-01-12 13:20:00,50.76,50.77,50.75,50.76,61784.0,46.679,46.6882,46.6698,46.679,61784.0
2022-01-12 13:25:00,50.76,50.79,50.74,50.76,319998.0,46.679,46.7066,46.6606,46.679,319998.0
2022-01-12 13:30:00,50.76,50.78,50.74,50.78,81284.0,46.679,46.6974,46.6606,46.6974,81284.0
2022-01-12 13:35:00,50.78,50.78,50.75,50.77,73100.0,46.6974,46.6974,46.6698,46.6882,73100.0
2022-01-12 13:40:00,50.77,50.79,50.76,50.77,178647.0,46.6882,46.7066,46.679,46.6882,178647.0
2022-01-12 13:45:00,50.78,50.8,50.76,50.79,288231.0,46.6974,46.7158,46.679,46.7066,288231.0
2022-01-12 13:50:00,50.78,50.79,50.74,50.75,228862.0,46.6974,46.7066,46.6606,46.6698,228862.0
2022-01-12 13:55:00,50.75,50.78,50.73,50.76,230470.0,46.6698,46.6974,46.6514,46.679,230470.0
2022-01-12 14:00:00,50.76,50.77,50.73,50.75,211503.0,46.679,46.6882,46.6514,46.6698,211503.0
2022-01-12 14:05:00,50.74,50.77,50.73,50.76,118596.0,46.6606,46.6882,46.6514,46.679,118596.0
2022-01-12 14:10:00,50.77,50.8,50.75,50.8,163020.0,46.6882,46.7158,46.6698,46.7158,163020.0
2022-01-12 14:15:00,50.8,50.81,50.78,50.8,176942.0,46.7158,46.725,46.6974,46.7158,176942.0
2022-01-12 14:20:00,50.79,50.82,50.78,50.82,317813.0,46.7066,46.7342,46.6974,46.7342,317813.0
2022-01-12 14:25:00,50.81,50.83,50.81,50.83,596167.0,46.725,46.7434,46.725,46.7434,596167.0
2022-01-12 14:30:00,50.82,50.83,50.78,50.81,333088.0,46.7342,46.7434,46.6974,46.725,333088.0
2022-01-12 14:35:00,50.8,50.83,50.8,50.83,960093.0,46.7158,46.7434,46.7158,46.7434,960093.0
2022-01-12 14:40:00,50.82,50.83,50.77,50.78,408236.0,46.7342,46.7434,46.6882,46.6974,408236.0
2022-01-12 14:45:00,50.78,50.82,50.77,50.81,150012.0,46.6974,46.7342,46.6882,46.725,150012.0
2022-01-12 14:50:00,50.81,50.84,50.81,50.82,161108.0,46.725,46.7526,46.725,46.7342,161108.0
2022-01-12 14:55:00,50.81,50.83,50.81,50.82,164628.0,46.725,46.7434,46.725,46.7342,164628.0
2022-01-12 15:00:00,50.83,50.84,50.76,50.78,418338.0,46.7434,46.7526,46.679,46.6974,418338.0
2022-01-12 15:05:00,50.78,50.79,50.76,50.76,290739.0,46.6974,46.7066,46.679,46.679,290739.0
2022-01-12 15:10:00,50.77,50.81,50.76,50.81,221082.0,46.6882,46.725,46.679,46.725,221082.0
2022-01-12 15:15:00,50.81,50.84,50.81,50.82,233220.0,46.725,46.7526,46.725,46.7342,233220.0
2022-01-12 15:20:00,50.82,50.84,50.81,50.82,154846.0,46.7342,46.7526,46.725,46.7342,154846.0
2022-01-12 15:25:00,50.82,50.84,50.8,50.83,253159.0,46.7342,46.7526,46.7158,46.7434,253159.0
2022-01-12 15:30:00,50.82,50.84,50.82,50.83,342942.0,46.7342,46.7526,46.7342,46.7434,342942.0
2022-01-12 15:35:00,50.83,50.84,50.81,50.83,534909.0,46.7434,46.7526,46.725,46.7434,534909.0
2022-01-12 15:40:00,50.82,50.85,50.81,50.84,497177.0,46.7342,46.7618,46.725,46.7526,497177.0
2022-01-12 15:45:00,50.84,50.86,50.83,50.86,863116.0,46.7526,46.771,46.7434,46.771,863116.0
2022-01-12 15:50:00,50.86,50.89,50.85,50.87,1630760.0,46.771,46.7986,46.7618,46.7802,1630760.0
2022-01-12 15:55:00,50.88,50.89,50.83,50.84,3621057.0,46.7894,46.7986,46.7434,46.7526,3621057.0
2022-01-13 09:30:00,50.64,50.65,50.53,50.56,2108865.0,46.5687,46.5779,46.4675,46.4951,2108865.0
2022-01-13 09:35:00,50.56,50.66,50.55,50.65,1821359.0,46.4951,46.587,46.4859,46.5779,1821359.0
2022-01-13 09:40:00,50.64,50.65,50.56,50.6,481267.0,46.5687,46.5779,46.4951,46.5319,481267.0
2022-01-13 09:45:00,50.6,50.6,50.53,50.59,485423.0,46.5319,46.5319,46.4675,46.5227,485423.0
2022-01-13 09:50:00,50.59,50.65,50.58,50.63,532834.0,46.5227,46.5779,46.5135,46.5595,532834.0
2022-01-13 09:55:00,50.63,50.68,50.63,50.63,316983.0,46.5595,46.6054,46.5595,46.5595,316983.0
2022-01-13 10:00:00,50.63,50.65,50.57,50.6,293882.0,46.5595,46.5779,46.5043,46.5319,293882.0
2022-01-13 10:05:00,50.6,50.61,50.56,50.56,434746.0,46.5319,46.5411,46.4951,46.4951,434746.0
2022-01-13 10:10:00,50.55,50.58,50.53,50.54,422981.0,46.4859,46.5135,46.4675,46.4767,422981.0
2022-01-13 10:15:00,50.54,50.55,50.42,50.45,297987.0,46.4767,46.4859,46.3663,46.3939,297987.0
2022-01-13 10:20:00,50.46,50.48,50.43,50.45,267844.0,46.4031,46.4215,46.3755,46.3939,267844.0
2022-01-13 10:25:00,50.45,50.47,50.43,50.46,209113.0,46.3939,46.4123,46.3755,46.4031,209113.0
2022-01-13 10:30:00,50.45,50.47,50.34,50.38,441338.0,46.3939,46.4123,46.2928,46.3296,441338.0
2022-01-13 10:35:00,50.37,50.4,50.34,50.37,709386.0,46.3204,46.348,46.2928,46.3204,709386.0
2022-01-13 10:40:00,50.38,50.4,50.34,50.35,263671.0,46.3296,46.348,46.2928,46.302,263671.0
2022-01-13 10:45:00,50.36,50.38,50.33,50.34,309874.0,46.3112,46.3296,46.2836,46.2928,309874.0
2022-01-13 10:50:00,50.33,50.34,50.26,50.28,589781.0,46.2836,46.2928,46.2192,46.2376,589781.0
2022-01-13 10:55:00,50.28,50.35,50.27,50.33,334421.0,46.2376,46.302,46.2284,46.2836,334421.0
2022-01-13 11:00:00,50.33,50.38,50.31,50.33,603062.0,46.2836,46.3296,46.2652,46.2836,603062.0
2022-01-13 11:05:00,50.32,50.39,50.31,50.36,289706.0,46.2744,46.3388,46.2652,46.3112,289706.0
2022-01-13 11:10:00,50.36,50.36,50.3,50.35,448505.0,46.3112,46.3112,46.256,46.302,448505.0
2022-01-13 11:15:00,50.35,50.4,50.35,50.38,200561.0,46.302,46.348,46.302,46.3296,200561.0
2022-01-13 11:20:00,50.37,50.41,50.37,50.4,178397.0,46.3204,46.3571,46.3204,46.348,178397.0
2022-01-13 11:25:00,50.41,50.44,50.39,50.44,98712.0,46.3571,46.3847,46.3388,46.3847,98712.0
2022-01-13 11:30:00,50.44,50.46,50.41,50.45,350296.0,46.3847,46.4031,46.3571,46.3939,350296.0
2022-01-13 11:35:00,50.45,50.5,50.44,50.5,169387.0,46.3939,46.4399,46.3847,46.4399,169387.0
2022-01-13 11:40:00,50.5,50.51,50.47,50.48,160698.0,46.4399,46.4491,46.4123,46.4215,160698.0
2022-01-13 11:45:00,50.49,50.5,50.45,50.5,224023.0,46.4307,46.4399,46.3939,46.4399,224023.0
2022-01-13 11:50:00,50.49,50.51,50.47,50.51,186953.0,46.4307,46.4491,46.4123,46.4491,186953.0
2022-01-13 11:55:00,50.51,50.51,50.47,50.48,575493.0,46.4491,46.4491,46.4123,46.4215,575493.0
2022-01-13 12:00:00,50.48,50.48,50.41,50.43,255261.0,46.4215,46.4215,46.3571,46.3755,255261.0
2022-01-13 12:05:00,50.42,50.45,50.42,50.43,250841.0,46.3663,46.3939,46.3663,46.3755,250841.0
2022-01-13 12:10:00,50.44,50.44,50.41,50.42,134483.0,46.3847,46.3847,46.3571,46.3663,134483.0
2022-01-13 12:15:00,50.41,50.42,50.32,50.34,529664.0,46.3571,46.3663,46.2744,46.2928,529664.0
2022-01-13 12:20:00,50.33,50.33,50.26,50.3,265184.0,46.2836,46.2836,46.2192,46.256,265184.0
2022-01-13 12:25:00,50.3,50.32,50.29,50.31,241768.0,46.256,46.2744,46.2468,46.2652,241768.0
2022-01-13 12:30:00,50.3,50.35,50.28,50.35,223398.0,46.256,46.302,46.2376,46.302,223398.0
2022-01-13 12:35:00,50.34,50.37,50.33,50.36,172359.0,46.2928,46.3204,46.2836,46.3112,172359.0
2022-01-13 12:40:00,50.36,50.37,50.34,50.34,208256.0,46.3112,46.3204,46.2928,46.2928,208256.0
2022-01-13 12:45:00,50.34,50.35,50.28,50.3,255889.0,46.2928,46.302,46.2376,46.256,255889.0
2022-01-13 12:50:00,50.3,50.34,50.29,50.33,149113.0,46.256,46.2928,46.2468,46.2836,149113.0
2022-01-13 12:55:00,50.34,50.37,50.33,50.37,118504.0,46.2928,46.3204,46.2836,46.3204,118504.0
2022-01-13 13:00:00,50.36,50.37,50.31,50.37,548940.0,46.3112,46.3204,46.2652,46.3204,548940.0
2022-01-13 13:05:00,50.36,50.41,50.35,50.4,293264.0,46.3112,46.3571,46.302,46.348,293264.0
2022-01-13 13:10:00,50.4,50.41,50.36,50.38,147180.0,46.348,46.3571,46.3112,46.3296,147180.0
2022-01-13 13:15:00,50.37,50.4,50.36,50.38,129178.0,46.3204,46.348,46.3112,46.3296,129178.0
2022-01-13 13:20:00,50.38,50.41,50.37,50.4,221326.0,46.3296,46.3571,46.3204,46.348,221326.0
2022-01-13 13:25:00,50.4,50.4,50.37,50.39,278279.0,46.348,46.348,46.3204,46.3388,278279.0
2022-01-13 13:30:00,50.39,50.4,50.38,50.39,32581.0,46.3388,46.348,46.3296,46.3388,32581.0
2022-01-13 13:35:00,50.39,50.41,50.36,50.39,252103.0,46.3388,46.3571,46.3112,46.3388,252103.0
2022-01-13 13:40:00,50.39,50.41,50.38,50.4,59981.0,46.3388,46.3571,46.3296,46.348,59981.0
2022-01-13 13:45:00,50.39,50.42,50.38,50.41,120749.0,46.3388,46.3663,46.3296,46.3571,120749.0
2022-01-13 13:50:00,50.41,50.42,50.39,50.41,162060.0,46.3571,46.3663,46.3388,46.3571,162060.0
2022-01-13 13:55:00,50.42,50.45,50.41,50.43,129558.0,46.3663,46.3939,46.3571,46.3755,129558.0
2022-01-13 14:00:00,50.43,50.46,50.42,50.46,240096.0,46.3755,46.4031,46.3663,46.4031,240096.0
2022-01-13 14:05:00,50.46,50.46,50.43,50.46,138458.0,46.4031,46.4031,46.3755,46.4031,138458.0
2022-01-13 14:10:00,50.45,50.46,50.43,50.44,245241.0,46.3939,46.4031,46.3755,46.3847,245241.0
2022-01-13 14:15:00,50.45,50.45,50.4,50.42,116945.0,46.3939,46.3939,46.348,46.3663,116945.0
2022-01-13 14:20:00,50.42,50.44,50.4,50.44,101551.0,46.3663,46.3847,46.348,46.3847,101551.0
2022-01-13 14:25:00,50.44,50.44,50.4,50.41,116991.0,46.3847,46.3847,46.348,46.3571,116991.0
2022-01-13 14:30:00,50.41,50.41,50.38,50.4,162167.0,46.3571,46.3571,46.3296,46.348,162167.0
2022-01-13 14:35:00,50.4,50.41,50.36,50.36,266166.0,46.348,46.3571,46.3112,46.3112,266166.0
2022-01-13 14:40:00,50.37,50.38,50.35,50.37,400479.0,46.3204,46.3296,46.302,46.3204,400479.0
2022-01-13 14:45:00,50.36,50.37,50.34,50.34,137256.0,46.3112,46.3204,46.2928,46.2928,137256.0
2022-01-13 14:50:00,50.34,50.38,50.34,50.37,129281.0,46.2928,46.3296,46.2928,46.3204,129281.0
2022-01-13 14:55:00,50.37,50.39,50.36,50.38,259987.0,46.3204,46.3388,46.3112,46.3296,259987.0
2022-01-13 15:00:00,50.38,50.38,50.3,50.32,657353.0,46.3296,46.3296,46.256,46.2744,657353.0
2022-01-13 15:05:00,50.33,50.34,50.3,50.3,188965.0,46.2836,46.2928,46.256,46.256,188965.0
2022-01-13 15:10:00,50.3,50.31,50.24,50.27,378286.0,46.256,46.2652,46.2008,46.2284,378286.0
2022-01-13 15:15:00,50.27,50.3,50.25,50.29,241555.0,46.2284,46.256,46.21,46.2468,241555.0
2022-01-13 15:20:00,50.29,50.3,50.25,50.26,313357.0,46.2468,46.256,46.21,46.2192,313357.0
2022-01-13 15:25:00,50.26,50.28,50.24,50.27,627929.0,46.2192,46.2376,46.2008,46.2284,627929.0
2022-01-13 15:30:00,50.27,50.3,50.26,50.29,268459.0,46.2284,46.256,46.2192,46.2468,268459.0
2022-01-13 15:35:00,50.28,50.29,50.2,50.21,415284.0,46.2376,46.2468,46.164,46.1732,415284.0
2022-01-13 15:40:00,50.22,50.25,50.21,50.22,673937.0,46.1824,46.21,46.1732,46.1824,673937.0
2022-01-13 15:45:00,50.23,50.23,50.16,50.17,605718.0,46.1916,46.1916,46.1272,46.1364,605718.0
2022-01-13 15:50:00,50.16,50.16,50.11,50.13,1558189.0,46.1272,46.1272,46.0813,46.0997,1558189.0
2022-01-13 15:55:00,50.13,50.15,50.09,50.12,2401398.0,46.0997,46.1181,46.0629,46.0905,2401398.0
2022-01-14 09:30:00,49.99,50.02,49.94,49.98,1481729.0,45.9709,45.9985,45.9249,45.9617,1481729.0
2022-01-14 09:35:00,49.99,50.16,49.95,50.1,1858676.0,45.9709,46.1272,45.9341,46.0721,1858676.0
2022-01-14 09:40:00,50.1,50.14,50.06,50.12,730911.0,46.0721,46.1089,46.0353,46.0905,730911.0
2022-01-14 09:45:00,50.12,50.19,50.09,50.09,498250.0,46.0905,46.1548,46.0629,46.0629,498250.0
2022-01-14 09:50:00,50.08,50.13,50.07,50.09,296853.0,46.0537,46.0997,46.0445,46.0629,296853.0
2022-01-14 09:55:00,50.09,50.18,50.08,50.16,469253.0,46.0629,46.1456,46.0537,46.1272,469253.0
2022-01-14 10:00:00,50.16,50.17,50.0,50.03,486439.0,46.1272,46.1364,45.9801,46.0077,486439.0
2022-01-14 10:05:00,50.03,50.15,50.03,50.08,331380.0,46.0077,46.1181,46.0077,46.0537,331380.0
2022-01-14 10:10:00,50.08,50.15,50.07,50.07,506540.0,46.0537,46.1181,46.0445,46.0445,506540.0
2022-01-14 10:15:00,50.08,50.2,50.08,50.18,677065.0,46.0537,46.164,46.0537,46.1456,677065.0
2022-01-14 10:20:00,50.18,50.19,50.11,50.13,656996.0,46.1456,46.1548,46.0813,46.0997,656996.0
2022-01-14 10:25:00,50.13,50.16,50.11,50.15,390565.0,46.0997,46.1272,46.0813,46.1181,390565.0
2022-01-14 10:30:00,50.15,50.15,50.05,50.09,1250365.0,46.1181,46.1181,46.0261,46.0629,1250365.0
2022-01-14 10:35:00,50.08,50.09,50.01,50.04,497244.0,46.0537,46.0629,45.9893,46.0169,497244.0
2022-01-14 10:40:00,50.04,50.06,50.01,50.02,250153.0,46.0169,46.0353,45.9893,45.9985,250153.0
2022-01-14 10:45:00,50.02,50.1,50.0,50.08,723205.0,45.9985,46.0721,45.9801,46.0537,723205.0
2022-01-14 10:50:00,50.08,50.09,50.0,50.05,926361.0,46.0537,46.0629,45.9801,46.0261,926361.0
2022-01-14 10:55:00,50.05,50.07,50.02,50.06,344542.0,46.0261,46.0445,45.9985,46.0353,344542.0
2022-01-14 11:00:00,50.06,50.12,50.03,50.07,548423.0,46.0353,46.0905,46.0077,46.0445,548423.0
2022-01-14 11:05:00,50.07,50.07,50.01,50.02,452157.0,46.0445,46.0445,45.9893,45.9985,452157.0
2022-01-14 11:10:00,50.02,50.04,50.0,50.01,368526.0,45.9985,46.0169,45.9801,45.9893,368526.0
2022-01-14 11:15:00,50.01,50.02,49.97,50.0,330579.0,45.9893,45.9985,45.9525,45.9801,330579.0
2022-01-14 11:20:00,50.0,50.02,49.98,50.01,429978.0,45.9801,45.9985,45.9617,45.9893,429978.0
2022-01-14 11:25:00,50.01,50.03,49.97,49.99,447685.0,45.9893,46.0077,45.9525,45.9709,447685.0
2022-01-14 11:30:00,49.99,50.01,49.94,49.98,578074.0,45.9709,45.9893,45.9249,45.9617,578074.0
2022-01-14 11:35:00,49.98,50.01,49.97,49.98,477297.0,45.9617,45.9893,45.9525,45.9617,477297.0
2022-01-14 11:40:00,49.98,50.02,49.96,49.99,600661.0,45.9617,45.9985,45.9433,45.9709,600661.0
2022-01-14 11:45:00,49.99,50.03,49.98,50.0,425862.0,45.9709,46.0077,45.9617,45.9801,425862.0
2022-01-14 11:50:00,50.0,50.0,49.97,49.99,257215.0,45.9801,45.9801,45.9525,45.9709,257215.0
2022-01-14 11:55:00,50.0,50.01,49.98,49.98,197193.0,45.9801,45.9893,45.9617,45.9617,197193.0
2022-01-14 12:00:00,49.98,49.99,49.95,49.95,290163.0,45.9617,45.9709,45.9341,45.9341,290163.0
2022-01-14 12:05:00,49.96,49.99,49.95,49.98,163162.0,45.9433,45.9709,45.9341,45.9617,163162.0
2022-01-14 12:10:00,49.98,50.0,49.95,49.97,495270.0,45.9617,45.9801,45.9341,45.9525,495270.0
2022-01-14 12:15:00,49.97,49.99,49.96,49.97,276625.0,45.9525,45.9709,45.9433,45.9525,276625.0
2022-01-14 12:20:00,49.97,49.98,49.92,49.93,144933.0,45.9525,45.9617,45.9065,45.9157,144933.0
2022-01-14 12:25:00,49.93,49.96,49.92,49.96,149162.0,45.9157,45.9433,45.9065,45.9433,149162.0
2022-01-14 12:30:00,49.96,49.97,49.92,49.95,217875.0,45.9433,45.9525,45.9065,45.9341,217875.0
2022-01-14 12:35:00,49.95,49.96,49.91,49.91,156072.0,45.9341,45.9433,45.8973,45.8973,156072.0
2022-01-14 12:40:00,49.91,49.93,49.9,49.93,112585.0,45.8973,45.9157,45.8882,45.9157,112585.0
2022-01-14 12:45:00,49.93,49.93,49.85,49.86,218151.0,45.9157,45.9157,45.8422,45.8514,218151.0
2022-01-14 12:50:00,49.87,49.88,49.86,49.87,237040.0,45.8606,45.8698,45.8514,45.8606,237040.0
2022-01-14 12:55:00,49.87,49.88,49.84,49.86,336300.0,45.8606,45.8698,45.833,45.8514,336300.0
2022-01-14 13:00:00,49.85,49.89,49.84,49.88,243181.0,45.8422,45.879,45.833,45.8698,243181.0
2022-01-14 13:05:00,49.87,49.88,49.84,49.84,161000.0,45.8606,45.8698,45.833,45.833,161000.0
2022-01-14 13:10:00,49.84,49.87,49.82,49.86,241919.0,45.833,45.8606,45.8146,45.8514,241919.0
2022-01-14 13:15:00,49.87,49.88,49.85,49.87,141115.0,45.8606,45.8698,45.8422,45.8606,141115.0
2022-01-14 13:20:00,49.86,49.87,49.82,49.84,235728.0,45.8514,45.8606,45.8146,45.833,235728.0
2022-01-14 13:25:00,49.83,49.87,49.83,49.86,200861.0,45.8238,45.8606,45.8238,45.8514,200861.0
2022-01-14 13:30:00,49.86,49.88,49.83,49.84,268612.0,45.8514,45.8698,45.8238,45.833,268612.0
2022-01-14 13:35:00,49.84,49.87,49.83,49.85,128006.0,45.833,45.8606,45.8238,45.8422,128006.0
2022-01-14 13:40:00,49.86,49.91,49.85,49.9,132461.0,45.8514,45.8973,45.8422,45.8882,132461.0
2022-01-14 13:45:00,49.9,49.9,49.88,49.9,258953.0,45.8882,45.8882,45.8698,45.8882,258953.0
2022-01-14 13:50:00,49.89,49.93,49.89,49.92,251066.0,45.879,45.9157,45.879,45.9065,251066.0
2022-01-14 13:55:00,49.92,49.96,49.91,49.96,394021.0,45.9065,45.9433,45.8973,45.9433,394021.0
2022-01-14 14:00:00,49.96,49.97,49.94,49.95,503203.0,45.9433,45.9525,45.9249,45.9341,503203.0
2022-01-14 14:05:00,49.94,49.97,49.94,49.95,206821.0,45.9249,45.9525,45.9249,45.9341,206821.0
2022-01-14 14:10:00,49.95,49.96,49.92,49.95,311468.0,45.9341,45.9433,45.9065,45.9341,311468.0
2022-01-14 14:15:00,49.96,49.98,49.94,49.97,162650.0,45.9433,45.9617,45.9249,45.9525,162650.0
2022-01-14 14:20:00,49.97,49.98,49.95,49.96,163808.0,45.9525,45.9617,45.9341,45.9433,163808.0
2022-01-14 14:25:00,49.96,49.96,49.91,49.92,593117.0,45.9433,45.9433,45.8973,45.9065,593117.0
2022-01-14 14:30:00,49.92,49.99,49.92,49.99,521168.0,45.9065,45.9709,45.9065,45.9709,521168.0
2022-01-14 14:35:00,49.99,50.01,49.98,49.98,270315.0,45.9709,45.9893,45.9617,45.9617,270315.0
2022-01-14 14:40:00,49.98,49.99,49.95,49.96,337273.0,45.9617,45.9709,45.9341,45.9433,337273.0
2022-01-14 14:45:00,49.96,50.0,49.96,49.99,483057.0,45.9433,45.9801,45.9433,45.9709,483057.0
2022-01-14 14:50:00,49.99,50.01,49.98,50.0,509239.0,45.9709,45.9893,45.9617,45.9801,509239.0
2022-01-14 14:55:00,50.0,50.03,49.99,49.99,508464.0,45.9801,46.0077,45.9709,45.9709,508464.0
2022-01-14 15:00:00,50.0,50.04,49.99,50.03,368564.0,45.9801,46.0169,45.9709,46.0077,368564.0
2022-01-14 15:05:00,50.04,50.04,49.99,50.0,227904.0,46.0169,46.0169,45.9709,45.9801,227904.0
2022-01-14 15:10:00,50.0,50.04,49.98,50.02,952639.0,45.9801,46.0169,45.9617,45.9985,952639.0
2022-01-14 15:15:00,50.02,50.06,50.0,50.05,405839.0,45.9985,46.0353,45.9801,46.0261,405839.0
2022-01-14 15:20:00,50.05,50.09,50.04,50.09,426287.0,46.0261,46.0629,46.0169,46.0629,426287.0
2022-01-14 15:25:00,50.09,50.09,50.04,50.05,266104.0,46.0629,46.0629,46.0169,46.0261,266104.0
2022-01-14 15:30:00,50.05,50.09,50.05,50.09,431005.0,46.0261,46.0629,46.0261,46.0629,431005.0
2022-01-14 15:35:00,50.08,50.12,50.08,50.11,411882.0,46.0537,46.0905,46.0537,46.0813,411882.0
2022-01-14 15:40:00,50.11,50.12,50.08,50.12,558466.0,46.0813,46.0905,46.0537,46.0905,558466.0
2022-01-14 15:45:00,50.12,50.13,50.07,50.1,767727.0,46.0905,46.0997,46.0445,46.0721,767727.0
2022-01-14 15:50:00,50.1,50.14,50.1,50.13,1274569.0,46.0721,46.1089,46.0721,46.0997,1274569.0
2022-01-14 15:55:00,50.13,50.13,50.09,50.11,1885706.0,46.0997,46.0997,46.0629,46.0813,1885706.0
2022-01-18 09:30:00,49.2,49.29,49.19,49.2,1511874.0,45.2444,45.3272,45.2352,45.2444,1511874.0
2022-01-18 09:35:00,49.21,49.24,49.18,49.22,1498765.0,45.2536,45.2812,45.226,45.2628,1498765.0
2022-01-18 09:40:00,49.22,49.36,49.17,49.35,2495133.0,45.2628,45.3916,45.2168,45.3824,2495133.0
2022-01-18 09:45:00,49.36,49.37,49.28,49.31,1214133.0,45.3916,45.4008,45.318,45.3456,1214133.0
2022-01-18 09:50:00,49.31,49.35,49.25,49.33,670857.0,45.3456,45.3824,45.2904,45.364,670857.0
2022-01-18 09:55:00,49.32,49.33,49.26,49.32,710688.0,45.3548,45.364,45.2996,45.3548,710688.0
2022-01-18 10:00:00,49.31,49.32,49.26,49.31,964546.0,45.3456,45.3548,45.2996,45.3456,964546.0
2022-01-18 10:05:00,49.3,49.44,49.29,49.44,779927.0,45.3364,45.4651,45.3272,45.4651,779927.0
2022-01-18 10:10:00,49.44,49.47,49.4,49.41,514601.0,45.4651,45.4927,45.4283,45.4375,514601.0
2022-01-18 10:15:00,49.41,49.47,49.4,49.44,486821.0,45.4375,45.4927,45.4283,45.4651,486821.0
2022-01-18 10:20:00,49.44,49.47,49.39,49.46,436956.0,45.4651,45.4927,45.4192,45.4835,436956.0
2022-01-18 10:25:00,49.45,49.48,49.42,49.48,487525.0,45.4743,45.5019,45.4467,45.5019,487525.0
2022-01-18 10:30:00,49.48,49.48,49.39,49.41,294003.0,45.5019,45.5019,45.4192,45.4375,294003.0
2022-01-18 10:35:00,49.41,49.41,49.34,49.37,407642.0,45.4375,45.4375,45.3732,45.4008,407642.0
2022-01-18 10:40:00,49.38,49.48,49.36,49.47,404309.0,45.41,45.5019,45.3916,45.4927,404309.0
2022-01-18 10:45:00,49.47,49.5,49.43,49.45,816561.0,45.4927,45.5203,45.4559,45.4743,816561.0
2022-01-18 10:50:00,49.45,49.46,49.41,49.43,737712.0,45.4743,45.4835,45.4375,45.4559,737712.0
2022-01-18 10:55:00,49.42,49.48,49.41,49.44,297967.0,45.4467,45.5019,45.4375,45.4651,297967.0
2022-01-18 11:00:00,49.45,49.46,49.4,49.44,469349.0,45.4743,45.4835,45.4283,45.4651,469349.0
2022-01-18 11:05:00,49.44,49.45,49.4,49.42,383245.0,45.4651,45.4743,45.4283,45.4467,383245.0
2022-01-18 11:10:00,49.42,49.44,49.38,49.42,288580.0,45.4467,45.4651,45.41,45.4467,288580.0
2022-01-18 11:15:00,49.43,49.47,49.42,49.43,574940.0,45.4559,45.4927,45.4467,45.4559,574940.0
2022-01-18 11:20:00,49.42,49.43,49.37,49.38,436508.0,45.4467,45.4559,45.4008,45.41,436508.0
2022-01-18 11:25:00,49.38,49.4,49.36,49.39,700673.0,45.41,45.4283,45.3916,45.4192,700673.0
2022-01-18 11:30:00,49.39,49.39,49.32,49.33,303435.0,45.4192,45.4192,45.3548,45.364,303435.0
2022-01-18 11:35:00,49.34,49.43,49.33,49.42,942918.0,45.3732,45.4559,45.364,45.4467,942918.0
2022-01-18 11:40:00,49.42,49.43,49.38,49.39,472736.0,45.4467,45.4559,45.41,45.4192,472736.0
2022-01-18 11:45:00,49.39,49.43,49.38,49.43,199444.0,45.4192,45.4559,45.41,45.4559,199444.0
2022-01-18 11:50:00,49.43,49.47,49.42,49.46,202617.0,45.4559,45.4927,45.4467,45.4835,202617.0
2022-01-18 11:55:00,49.46,49.46,49.44,49.46,174534.0,45.4835,45.4835,45.4651,45.4835,174534.0
2022-01-18 12:00:00,49.46,49.46,49.37,49.38,271593.0,45.4835,45.4835,45.4008,45.41,271593.0
2022-01-18 12:05:00,49.37,49.37,49.34,49.36,235689.0,45.4008,45.4008,45.3732,45.3916,235689.0
2022-01-18 12:10:00,49.36,49.38,49.34,49.37,171872.0,45.3916,45.41,45.3732,45.4008,171872.0
2022-01-18 12:15:00,49.37,49.42,49.36,49.42,156709.0,45.4008,45.4467,45.3916,45.4467,156709.0
2022-01-18 12:20:00,49.41,49.42,49.33,49.33,235262.0,45.4375,45.4467,45.364,45.364,235262.0
2022-01-18 12:25:00,49.34,49.35,49.29,49.32,463444.0,45.3732,45.3824,45.3272,45.3548,463444.0
2022-01-18 12:30:00,49.32,49.32,49.26,49.3,702262.0,45.3548,45.3548,45.2996,45.3364,702262.0
2022-01-18 12:35:00,49.3,49.31,49.27,49.27,181588.0,45.3364,45.3456,45.3088,45.3088,181588.0
2022-01-18 12:40:00,49.28,49.3,49.25,49.26,146725.0,45.318,45.3364,45.2904,45.2996,146725.0
2022-01-18 12:45:00,49.26,49.26,49.21,49.22,709507.0,45.2996,45.2996,45.2536,45.2628,709507.0
2022-01-18 12:50:00,49.22,49.26,49.21,49.23,314877.0,45.2628,45.2996,45.2536,45.272,314877.0
2022-01-18 12:55:00,49.23,49.26,49.22,49.24,265254.0,45.272,45.2996,45.2628,45.2812,265254.0
2022-01-18 13:00:00,49.23,49.24,49.19,49.21,178662.0,45.272,45.2812,45.2352,45.2536,178662.0
2022-01-18 13:05:00,49.21,49.21,49.16,49.19,286380.0,45.2536,45.2536,45.2076,45.2352,286380.0
2022-01-18 13:10:00,49.19,49.22,49.18,49.22,446754.0,45.2352,45.2628,45.226,45.2628,446754.0
2022-01-18 13:15:00,49.21,49.23,49.19,49.22,383246.0,45.2536,45.272,45.2352,45.2628,383246.0
2022-01-18 13:20:00,49.22,49.22,49.17,49.17,245899.0,45.2628,45.2628,45.2168,45.2168,245899.0
2022-01-18 13:25:00,49.18,49.19,49.15,49.19,223558.0,45.226,45.2352,45.1984,45.2352,223558.0
2022-01-18 13:30:00,49.19,49.2,49.17,49.2,186959.0,45.2352,45.2444,45.2168,45.2444,186959.0
2022-01-18 13:35:00,49.2,49.22,49.19,49.22,150322.0,45.2444,45.2628,45.2352,45.2628,150322.0
2022-01-18 13:40:00,49.22,49.25,49.21,49.25,210370.0,45.2628,45.2904,45.2536,45.2904,210370.0
2022-01-18 13:45:00,49.24,49.26,49.22,49.23,365103.0,45.2812,45.2996,45.2628,45.272,365103.0
2022-01-18 13:50:00,49.23,49.25,49.22,49.24,316631.0,45.272,45.2904,45.2628,45.2812,316631.0
2022-01-18 13:55:00,49.25,49.29,49.23,49.28,395248.0,45.2904,45.3272,45.272,45.318,395248.0
2022-01-18 14:00:00,49.29,49.32,49.28,49.31,251111.0,45.3272,45.3548,45.318,45.3456,251111.0
2022-01-18 14:05:00,49.3,49.33,49.3,49.31,99663.0,45.3364,45.364,45.3364,45.3456,99663.0
2022-01-18 14:10:00,49.32,49.32,49.29,49.3,467656.0,45.3548,45.3548,45.3272,45.3364,467656.0
2022-01-18 14:15:00,49.3,49.33,49.29,49.33,265160.0,45.3364,45.364,45.3272,45.364,265160.0
2022-01-18 14:20:00,49.33,49.33,49.29,49.29,193037.0,45.364,45.364,45.3272,45.3272,193037.0
2022-01-18 14:25:00,49.29,49.32,49.27,49.31,162111.0,45.3272,45.3548,45.3088,45.3456,162111.0
2022-01-18 14:30:00,49.31,49.36,49.3,49.34,226337.0,45.3456,45.3916,45.3364,45.3732,226337.0
2022-01-18 14:35:00,49.34,49.38,49.34,49.38,263752.0,45.3732,45.41,45.3732,45.41,263752.0
2022-01-18 14:40:00,49.38,49.39,49.36,49.36,254834.0,45.41,45.4192,45.3916,45.3916,254834.0
2022-01-18 14:45:00,49.36,49.42,49.35,49.41,1251269.0,45.3916,45.4467,45.3824,45.4375,1251269.0
2022-01-18 14:50:00,49.41,49.44,49.41,49.44,205314.0,45.4375,45.4651,45.4375,45.4651,205314.0
2022-01-18 14:55:00,49.43,49.45,49.4,49.41,413421.0,45.4559,45.4743,45.4283,45.4375,413421.0
2022-01-18 15:00:00,49.4,49.42,49.36,49.37,307401.0,45.4283,45.4467,45.3916,45.4008,307401.0
2022-01-18 15:05:00,49.38,49.39,49.36,49.37,651154.0,45.41,45.4192,45.3916,45.4008,651154.0
2022-01-18 15:10:00,49.37,49.37,49.33,49.34,177769.0,45.4008,45.4008,45.364,45.3732,177769.0
2022-01-18 15:15:00,49.33,49.33,49.24,49.28,666381.0,45.364,45.364,45.2812,45.318,666381.0
2022-01-18 15:20:00,49.28,49.31,49.27,49.29,248564.0,45.318,45.3456,45.3088,45.3272,248564.0
2022-01-18 15:25:00,49.28,49.28,49.22,49.23,610541.0,45.318,45.318,45.2628,45.272,610541.0
2022-01-18 15:30:00,49.23,49.27,49.21,49.25,394038.0,45.272,45.3088,45.2536,45.2904,394038.0
2022-01-18 15:35:00,49.25,49.26,49.23,49.25,334718.0,45.2904,45.2996,45.272,45.2904,334718.0
2022-01-18 15:40:00,49.24,49.25,49.17,49.17,736926.0,45.2812,45.2904,45.2168,45.2168,736926.0
2022-01-18 15:45:00,49.17,49.24,49.17,49.23,684012.0,45.2168,45.2812,45.2168,45.272,684012.0
2022-01-18 15:50:00,49.24,49.28,49.19,49.19,1509899.0,45.2812,45.318,45.2352,45.2352,1509899.0
2022-01-18 15:55:00,49.19,49.26,49.18,49.21,2443071.0,45.2352,45.2996,45.226,45.2536,2443071.0
2022-01-19 09:30:00,49.59,49.64,49.48,49.59,2766231.0,45.6031,45.6491,45.5019,45.6031,2766231.0
2022-01-19 09:35:00,49.59,49.66,49.56,49.63,2597299.0,45.6031,45.6674,45.5755,45.6399,2597299.0
2022-01-19 09:40:00,49.63,49.64,49.57,49.58,798466.0,45.6399,45.6491,45.5847,45.5939,798466.0
2022-01-19 09:45:00,49.58,49.67,49.52,49.52,1098699.0,45.5939,45.6766,45.5387,45.5387,1098699.0
2022-01-19 09:50:00,49.52,49.6,49.48,49.59,894715.0,45.5387,45.6123,45.5019,45.6031,894715.0
2022-01-19 09:55:00,49.59,49.64,49.59,49.61,803878.0,45.6031,45.6491,45.6031,45.6215,803878.0
2022-01-19 10:00:00,49.6,49.67,49.54,49.66,1362106.0,45.6123,45.6766,45.5571,45.6674,1362106.0
2022-01-19 10:05:00,49.67,49.7,49.63,49.65,1179046.0,45.6766,45.7042,45.6399,45.6582,1179046.0
2022-01-19 10:10:00,49.65,49.7,49.64,49.67,785814.0,45.6582,45.7042,45.6491,45.6766,785814.0
2022-01-19 10:15:00,49.67,49.69,49.57,49.62,415120.0,45.6766,45.695,45.5847,45.6307,415120.0
2022-01-19 10:20:00,49.62,49.63,49.54,49.55,375766.0,45.6307,45.6399,45.5571,45.5663,375766.0
2022-01-19 10:25:00,49.55,49.56,49.52,49.54,266537.0,45.5663,45.5755,45.5387,45.5571,266537.0
2022-01-19 10:30:00,49.54,49.56,49.48,49.49,284998.0,45.5571,45.5755,45.5019,45.5111,284998.0
2022-01-19 10:35:00,49.48,49.5,49.43,49.44,226081.0,45.5019,45.5203,45.4559,45.4651,226081.0
2022-01-19 10:40:00,49.43,49.45,49.4,49.44,619926.0,45.4559,45.4743,45.4283,45.4651,619926.0
2022-01-19 10:45:00,49.43,49.44,49.39,49.4,386307.0,45.4559,45.4651,45.4192,45.4283,386307.0
2022-01-19 10:50:00,49.41,49.5,49.41,49.47,391312.0,45.4375,45.5203,45.4375,45.4927,391312.0
2022-01-19 10:55:00,49.46,49.55,49.46,49.54,653609.0,45.4835,45.5663,45.4835,45.5571,653609.0
2022-01-19 11:00:00,49.54,49.58,49.53,49.55,348330.0,45.5571,45.5939,45.5479,45.5663,348330.0
2022-01-19 11:05:00,49.55,49.59,49.53,49.58,274658.0,45.5663,45.6031,45.5479,45.5939,274658.0
2022-01-19 11:10:00,49.58,49.58,49.52,49.52,253518.0,45.5939,45.5939,45.5387,45.5387,253518.0
2022-01-19 11:15:00,49.53,49.57,49.51,49.53,251811.0,45.5479,45.5847,45.5295,45.5479,251811.0
2022-01-19 11:20:00,49.54,49.54,49.48,49.49,3113113.0,45.5571,45.5571,45.5019,45.5111,3113113.0
2022-01-19 11:25:00,49.49,49.56,49.49,49.56,290489.0,45.5111,45.5755,45.5111,45.5755,290489.0
2022-01-19 11:30:00,49.56,49.59,49.51,49.53,386081.0,45.5755,45.6031,45.5295,45.5479,386081.0
2022-01-19 11:35:00,49.53,49.56,49.51,49.56,198660.0,45.5479,45.5755,45.5295,45.5755,198660.0
2022-01-19 11:40:00,49.56,49.6,49.53,49.57,296765.0,45.5755,45.6123,45.5479,45.5847,296765.0
2022-01-19 11:45:00,49.58,49.62,49.57,49.6,301048.0,45.5939,45.6307,45.5847,45.6123,301048.0
2022-01-19 11:50:00,49.6,49.63,49.58,49.61,145167.0,45.6123,45.6399,45.5939,45.6215,145167.0
2022-01-19 11:55:00,49.6,49.61,49.57,49.6,706529.0,45.6123,45.6215,45.5847,45.6123,706529.0
2022-01-19 12:00:00,49.6,49.62,49.57,49.59,213346.0,45.6123,45.6307,45.5847,45.6031,213346.0
2022-01-19 12:05:00,49.59,49.63,49.58,49.61,198847.0,45.6031,45.6399,45.5939,45.6215,198847.0
2022-01-19 12:10:00,49.61,49.67,49.6,49.66,316204.0,45.6215,45.6766,45.6123,45.6674,316204.0
2022-01-19 12:15:00,49.66,49.66,49.64,49.66,272974.0,45.6674,45.6674,45.6491,45.6674,272974.0
2022-01-19 12:20:00,49.65,49.68,49.63,49.66,317474.0,45.6582,45.6858,45.6399,45.6674,317474.0
2022-01-19 12:25:00,49.66,49.69,49.65,49.67,212853.0,45.6674,45.695,45.6582,45.6766,212853.0
2022-01-19 12:30:00,49.68,49.68,49.64,49.65,170245.0,45.6858,45.6858,45.6491,45.6582,170245.0
2022-01-19 12:35:00,49.65,49.66,49.61,49.62,112479.0,45.6582,45.6674,45.6215,45.6307,112479.0
2022-01-19 12:40:00,49.62,49.63,49.59,49.61,110089.0,45.6307,45.6399,45.6031,45.6215,110089.0
2022-01-19 12:45:00,49.61,49.66,49.6,49.64,259424.0,45.6215,45.6674,45.6123,45.6491,259424.0
2022-01-19 12:50:00,49.64,49.65,49.62,49.62,157525.0,45.6491,45.6582,45.6307,45.6307,157525.0
2022-01-19 12:55:00,49.63,49.68,49.62,49.67,308978.0,45.6399,45.6858,45.6307,45.6766,308978.0
2022-01-19 13:00:00,49.68,49.68,49.62,49.66,674097.0,45.6858,45.6858,45.6307,45.6674,674097.0
2022-01-19 13:05:00,49.66,49.67,49.63,49.65,388521.0,45.6674,45.6766,45.6399,45.6582,388521.0
2022-01-19 13:10:00,49.66,49.69,49.65,49.68,361641.0,45.6674,45.695,45.6582,45.6858,361641.0
2022-01-19 13:15:00,49.68,49.69,49.66,49.67,247807.0,45.6858,45.695,45.6674,45.6766,247807.0
2022-01-19 13:20:00,49.67,49.7,49.64,49.69,213983.0,45.6766,45.7042,45.6491,45.695,213983.0
2022-01-19 13:25:00,49.69,49.7,49.65,49.65,273628.0,45.695,45.7042,45.6582,45.6582,273628.0
2022-01-19 13:30:00,49.66,49.69,49.65,49.66,227447.0,45.6674,45.695,45.6582,45.6674,227447.0
2022-01-19 13:35:00,49.66,49.67,49.63,49.65,189767.0,45.6674,45.6766,45.6399,45.6582,189767.0
2022-01-19 13:40:00,49.64,49.66,49.64,49.66,115564.0,45.6491,45.6674,45.6491,45.6674,115564.0
2022-01-19 13:45:00,49.65,49.66,49.63,49.64,96225.0,45.6582,45.6674,45.6399,45.6491,96225.0
2022-01-19 13:50:00,49.64,49.66,49.62,49.65,152444.0,45.6491,45.6674,45.6307,45.6582,152444.0
2022-01-19 13:55:00,49.65,49.67,49.62,49.63,120142.0,45.6582,45.6766,45.6307,45.6399,120142.0
2022-01-19 14:00:00,49.63,49.65,49.61,49.63,251403.0,45.6399,45.6582,45.6215,45.6399,251403.0
2022-01-19 14:05:00,49.63,49.63,49.56,49.58,304594.0,45.6399,45.6399,45.5755,45.5939,304594.0
2022-01-19 14:10:00,49.58,49.59,49.56,49.57,107630.0,45.5939,45.6031,45.5755,45.5847,107630.0
2022-01-19 14:15:00,49.58,49.59,49.57,49.59,163376.0,45.5939,45.6031,45.5847,45.6031,163376.0
2022-01-19 14:20:00,49.59,49.59,49.56,49.58,1009699.0,45.6031,45.6031,45.5755,45.5939,1009699.0
2022-01-19 14:25:00,49.58,49.58,49.55,49.55,299553.0,45.5939,45.5939,45.5663,45.5663,299553.0
2022-01-19 14:30:00,49.55,49.57,49.53,49.55,298207.0,45.5663,45.5847,45.5479,45.5663,298207.0
2022-01-19 14:35:00,49.56,49.59,49.55,49.57,225244.0,45.5755,45.6031,45.5663,45.5847,225244.0
2022-01-19 14:40:00,49.57,49.62,49.56,49.61,174676.0,45.5847,45.6307,45.5755,45.6215,174676.0
2022-01-19 14:45:00,49.61,49.61,49.55,49.56,203110.0,45.6215,45.6215,45.5663,45.5755,203110.0
2022-01-19 14:50:00,49.56,49.58,49.56,49.58,178374.0,45.5755,45.5939,45.5755,45.5939,178374.0
2022-01-19 14:55:00,49.58,49.61,49.55,49.56,327932.0,45.5939,45.6215,45.5663,45.5755,327932.0
2022-01-19 15:00:00,49.56,49.57,49.54,49.55,213187.0,45.5755,45.5847,45.5571,45.5663,213187.0
2022-01-19 15:05:00,49.55,49.58,49.55,49.56,415441.0,45.5663,45.5939,45.5663,45.5755,415441.0
2022-01-19 15:10:00,49.56,49.62,49.55,49.61,182854.0,45.5755,45.6307,45.5663,45.6215,182854.0
2022-01-19 15:15:00,49.61,49.62,49.57,49.59,397219.0,45.6215,45.6307,45.5847,45.6031,397219.0
2022-01-19 15:20:00,49.59,49.6,49.57,49.57,225952.0,45.6031,45.6123,45.5847,45.5847,225952.0
2022-01-19 15:25:00,49.57,49.59,49.53,49.54,228842.0,45.5847,45.6031,45.5479,45.5571,228842.0
2022-01-19 15:30:00,49.54,49.55,49.5,49.51,378063.0,45.5571,45.5663,45.5203,45.5295,378063.0
2022-01-19 15:35:00,49.5,49.52,49.49,49.49,225940.0,45.5203,45.5387,45.5111,45.5111,225940.0
2022-01-19 15:40:00,49.49,49.54,49.48,49.53,632339.0,45.5111,45.5571,45.5019,45.5479,632339.0
2022-01-19 15:45:00,49.53,49.54,49.51,49.52,552142.0,45.5479,45.5571,45.5295,45.5387,552142.0
2022-01-19 15:50:00,49.52,49.53,49.46,49.47,1058921.0,45.5387,45.5479,45.4835,45.4927,1058921.0
2022-01-19 15:55:00,49.46,49.47,49.42,49.44,2218830.0,45.4835,45.4927,45.4467,45.4651,2218830.0
2022-01-20 09:30:00,50.26,50.36,50.24,50.26,1968520.0,46.2192,46.3112,46.2008,46.2192,1968520.0
2022-01-20 09:35:00,50.26,50.28,50.13,50.15,2620224.0,46.2192,46.2376,46.0997,46.1181,2620224.0
2022-01-20 09:40:00,50.15,50.2,50.13,50.14,1299348.0,46.1181,46.164,46.0997,46.1089,1299348.0
2022-01-20 09:45:00,50.14,50.19,50.12,50.19,2004284.0,46.1089,46.1548,46.0905,46.1548,2004284.0
2022-01-20 09:50:00,50.18,50.25,50.15,50.21,1325171.0,46.1456,46.21,46.1181,46.1732,1325171.0
2022-01-20 09:55:00,50.22,50.3,50.2,50.28,477590.0,46.1824,46.256,46.164,46.2376,477590.0
2022-01-20 10:00:00,50.28,50.33,50.25,50.32,415481.0,46.2376,46.2836,46.21,46.2744,415481.0
2022-01-20 10:05:00,50.32,50.36,50.29,50.32,883158.0,46.2744,46.3112,46.2468,46.2744,883158.0
2022-01-20 10:10:00,50.32,50.33,50.29,50.3,565603.0,46.2744,46.2836,46.2468,46.256,565603.0
2022-01-20 10:15:00,50.3,50.34,50.28,50.29,260496.0,46.256,46.2928,46.2376,46.2468,260496.0
2022-01-20 10:20:00,50.29,50.34,50.28,50.33,578750.0,46.2468,46.2928,46.2376,46.2836,578750.0
2022-01-20 10:25:00,50.33,50.38,50.32,50.36,296817.0,46.2836,46.3296,46.2744,46.3112,296817.0
2022-01-20 10:30:00,50.36,50.42,50.36,50.4,1339959.0,46.3112,46.3663,46.3112,46.348,1339959.0
2022-01-20 10:35:00,50.39,50.44,50.38,50.44,799916.0,46.3388,46.3847,46.3296,46.3847,799916.0
2022-01-20 10:40:00,50.44,50.45,50.42,50.44,1453372.0,46.3847,46.3939,46.3663,46.3847,1453372.0
2022-01-20 10:45:00,50.44,50.48,50.43,50.47,590814.0,46.3847,46.4215,46.3755,46.4123,590814.0
2022-01-20 10:50:00,50.47,50.5,50.46,50.5,683854.0,46.4123,46.4399,46.4031,46.4399,683854.0
2022-01-20 10:55:00,50.5,50.51,50.47,50.5,948300.0,46.4399,46.4491,46.4123,46.4399,948300.0
2022-01-20 11:00:00,50.5,50.52,50.49,50.52,731513.0,46.4399,46.4583,46.4307,46.4583,731513.0
2022-01-20 11:05:00,50.52,50.54,50.51,50.51,720977.0,46.4583,46.4767,46.4491,46.4491,720977.0
2022-01-20 11:10:00,50.51,50.52,50.43,50.44,1391321.0,46.4491,46.4583,46.3755,46.3847,1391321.0
2022-01-20 11:15:00,50.45,50.45,50.42,50.43,445397.0,46.3939,46.3939,46.3663,46.3755,445397.0
2022-01-20 11:20:00,50.43,50.43,50.37,50.41,318167.0,46.3755,46.3755,46.3204,46.3571,318167.0
2022-01-20 11:25:00,50.41,50.43,50.39,50.43,337845.0,46.3571,46.3755,46.3388,46.3755,337845.0
2022-01-20 11:30:00,50.43,50.44,50.41,50.43,260753.0,46.3755,46.3847,46.3571,46.3755,260753.0
2022-01-20 11:35:00,50.43,50.46,50.41,50.44,303261.0,46.3755,46.4031,46.3571,46.3847,303261.0
2022-01-20 11:40:00,50.44,50.44,50.37,50.38,435525.0,46.3847,46.3847,46.3204,46.3296,435525.0
2022-01-20 11:45:00,50.39,50.42,50.38,50.4,652227.0,46.3388,46.3663,46.3296,46.348,652227.0
2022-01-20 11:50:00,50.4,50.42,50.39,50.4,580033.0,46.348,46.3663,46.3388,46.348,580033.0
2022-01-20 11:55:00,50.4,50.43,50.39,50.41,418298.0,46.348,46.3755,46.3388,46.3571,418298.0
2022-01-20 12:00:00,50.42,50.48,50.41,50.47,1359967.0,46.3663,46.4215,46.3571,46.4123,1359967.0
2022-01-20 12:05:00,50.48,50.49,50.46,50.46,358333.0,46.4215,46.4307,46.4031,46.4031,358333.0
2022-01-20 12:10:00,50.47,50.5,50.45,50.47,377856.0,46.4123,46.4399,46.3939,46.4123,377856.0
2022-01-20 12:15:00,50.47,50.47,50.43,50.43,207998.0,46.4123,46.4123,46.3755,46.3755,207998.0
2022-01-20 12:20:00,50.44,50.47,50.42,50.47,219683.0,46.3847,46.4123,46.3663,46.4123,219683.0
2022-01-20 12:25:00,50.47,50.47,50.44,50.47,154343.0,46.4123,46.4123,46.3847,46.4123,154343.0
2022-01-20 12:30:00,50.47,50.49,50.47,50.47,92719.0,46.4123,46.4307,46.4123,46.4123,92719.0
2022-01-20 12:35:00,50.48,50.49,50.44,50.45,208074.0,46.4215,46.4307,46.3847,46.3939,208074.0
2022-01-20 12:40:00,50.46,50.46,50.43,50.44,87227.0,46.4031,46.4031,46.3755,46.3847,87227.0
2022-01-20 12:45:00,50.44,50.44,50.4,50.4,280216.0,46.3847,46.3847,46.348,46.348,280216.0
2022-01-20 12:50:00,50.41,50.41,50.36,50.36,450111.0,46.3571,46.3571,46.3112,46.3112,450111.0
2022-01-20 12:55:00,50.36,50.37,50.33,50.36,681015.0,46.3112,46.3204,46.2836,46.3112,681015.0
2022-01-20 13:00:00,50.36,50.36,50.3,50.32,588977.0,46.3112,46.3112,46.256,46.2744,588977.0
2022-01-20 13:05:00,50.32,50.32,50.27,50.28,349877.0,46.2744,46.2744,46.2284,46.2376,349877.0
2022-01-20 13:10:00,50.28,50.32,50.27,50.3,368121.0,46.2376,46.2744,46.2284,46.256,368121.0
2022-01-20 13:15:00,50.3,50.31,50.29,50.31,309643.0,46.256,46.2652,46.2468,46.2652,309643.0
2022-01-20 13:20:00,50.31,50.33,50.3,50.32,189948.0,46.2652,46.2836,46.256,46.2744,189948.0
2022-01-20 13:25:00,50.32,50.34,50.3,50.3,141334.0,46.2744,46.2928,46.256,46.256,141334.0
2022-01-20 13:30:00,50.3,50.31,50.27,50.27,133031.0,46.256,46.2652,46.2284,46.2284,133031.0
2022-01-20 13:35:00,50.28,50.3,50.26,50.3,202842.0,46.2376,46.256,46.2192,46.256,202842.0
2022-01-20 13:40:00,50.29,50.3,50.27,50.27,154446.0,46.2468,46.256,46.2284,46.2284,154446.0
2022-01-20 13:45:00,50.27,50.3,50.25,50.26,255756.0,46.2284,46.256,46.21,46.2192,255756.0
2022-01-20 13:50:00,50.26,50.29,50.25,50.28,147507.0,46.2192,46.2468,46.21,46.2376,147507.0
2022-01-20 13:55:00,50.28,50.28,50.25,50.26,266052.0,46.2376,46.2376,46.21,46.2192,266052.0
2022-01-20 14:00:00,50.26,50.32,50.25,50.32,330931.0,46.2192,46.2744,46.21,46.2744,330931.0
2022-01-20 14:05:00,50.32,50.32,50.28,50.29,494874.0,46.2744,46.2744,46.2376,46.2468,494874.0
2022-01-20 14:10:00,50.29,50.3,50.19,50.19,435533.0,46.2468,46.256,46.1548,46.1548,435533.0
2022-01-20 14:15:00,50.2,50.2,50.15,50.18,400126.0,46.164,46.164,46.1181,46.1456,400126.0
2022-01-20 14:20:00,50.18,50.2,50.16,50.19,235274.0,46.1456,46.164,46.1272,46.1548,235274.0
2022-01-20 14:25:00,50.19,50.21,50.16,50.16,259249.0,46.1548,46.1732,46.1272,46.1272,259249.0
2022-01-20 14:30:00,50.16,50.17,50.12,50.13,451163.0,46.1272,46.1364,46.0905,46.0997,451163.0
2022-01-20 14:35:00,50.13,50.14,50.08,50.11,589063.0,46.0997,46.1089,46.0537,46.0813,589063.0
2022-01-20 14:40:00,50.12,50.12,50.08,50.09,197643.0,46.0905,46.0905,46.0537,46.0629,197643.0
2022-01-20 14:45:00,50.09,50.11,50.06,50.1,247413.0,46.0629,46.0813,46.0353,46.0721,247413.0
2022-01-20 14:50:00,50.09,50.12,50.09,50.1,313734.0,46.0629,46.0905,46.0629,46.0721,313734.0
2022-01-20 14:55:00,50.1,50.13,50.09,50.09,264314.0,46.0721,46.0997,46.0629,46.0629,264314.0
2022-01-20 15:00:00,50.09,50.14,50.07,50.08,857602.0,46.0629,46.1089,46.0445,46.0537,857602.0
2022-01-20 15:05:00,50.09,50.09,50.01,50.03,546038.0,46.0629,46.0629,45.9893,46.0077,546038.0
2022-01-20 15:10:00,50.03,50.06,50.01,50.02,411035.0,46.0077,46.0353,45.9893,45.9985,411035.0
2022-01-20 15:15:00,50.01,50.04,49.99,50.02,794895.0,45.9893,46.0169,45.9709,45.9985,794895.0
2022-01-20 15:20:00,50.02,50.03,49.97,49.98,444976.0,45.9985,46.0077,45.9525,45.9617,444976.0
2022-01-20 15:25:00,49.98,49.99,49.93,49.95,521502.0,45.9617,45.9709,45.9157,45.9341,521502.0
2022-01-20 15:30:00,49.94,49.95,49.9,49.91,603174.0,45.9249,45.9341,45.8882,45.8973,603174.0
2022-01-20 15:35:00,49.9,49.91,49.82,49.84,600291.0,45.8882,45.8973,45.8146,45.833,600291.0
2022-01-20 15:40:00,49.84,49.89,49.83,49.83,826189.0,45.833,45.879,45.8238,45.8238,826189.0
2022-01-20 15:45:00,49.83,49.85,49.77,49.78,1368050.0,45.8238,45.8422,45.7686,45.7778,1368050.0
2022-01-20 15:50:00,49.77,49.81,49.71,49.74,2012363.0,45.7686,45.8054,45.7134,45.741,2012363.0
2022-01-20 15:55:00,49.74,49.76,49.67,49.74,3613079.0,45.741,45.7594,45.6766,45.741,3613079.0
2022-01-21 09:30:00,49.62,49.69,49.59,49.67,1481536.0,45.6307,45.695,45.6031,45.6766,1481536.0
2022-01-21 09:35:00,49.66,49.68,49.61,49.64,1473389.0,45.6674,45.6858,45.6215,45.6491,1473389.0
2022-01-21 09:40:00,49.64,49.65,49.52,49.53,657010.0,45.6491,45.6582,45.5387,45.5479,657010.0
2022-01-21 09:45:00,49.52,49.65,49.51,49.6,689387.0,45.5387,45.6582,45.5295,45.6123,689387.0
2022-01-21 09:50:00,49.59,49.63,49.46,49.46,819265.0,45.6031,45.6399,45.4835,45.4835,819265.0
2022-01-21 09:55:00,49.46,49.49,49.42,49.44,769965.0,45.4835,45.5111,45.4467,45.4651,769965.0
2022-01-21 10:00:00,49.44,49.49,49.37,49.41,1410905.0,45.4651,45.5111,45.4008,45.4375,1410905.0
2022-01-21 10:05:00,49.41,49.46,49.35,49.37,703903.0,45.4375,45.4835,45.3824,45.4008,703903.0
2022-01-21 10:10:00,49.36,49.36,49.25,49.27,855966.0,45.3916,45.3916,45.2904,45.3088,855966.0
2022-01-21 10:15:00,49.27,49.31,49.21,49.22,716649.0,45.3088,45.3456,45.2536,45.2628,716649.0
2022-01-21 10:20:00,49.22,49.26,49.16,49.24,1209204.0,45.2628,45.2996,45.2076,45.2812,1209204.0
2022-01-21 10:25:00,49.24,49.36,49.23,49.34,1124607.0,45.2812,45.3916,45.272,45.3732,1124607.0
2022-01-21 10:30:00,49.33,49.45,49.31,49.44,711940.0,45.364,45.4743,45.3456,45.4651,711940.0
2022-01-21 10:35:00,49.43,49.48,49.42,49.42,579942.0,45.4559,45.5019,45.4467,45.4467,579942.0
2022-01-21 10:40:00,49.41,49.45,49.37,49.42,787933.0,45.4375,45.4743,45.4008,45.4467,787933.0
2022-01-21 10:45:00,49.42,49.5,49.37,49.49,534567.0,45.4467,45.5203,45.4008,45.5111,534567.0
2022-01-21 10:50:00,49.49,49.56,49.49,49.54,1438225.0,45.5111,45.5755,45.5111,45.5571,1438225.0
2022-01-21 10:55:00,49.54,49.56,49.45,49.48,465232.0,45.5571,45.5755,45.4743,45.5019,465232.0
2022-01-21 11:00:00,49.48,49.49,49.4,49.44,569023.0,45.5019,45.5111,45.4283,45.4651,569023.0
2022-01-21 11:05:00,49.43,49.49,49.42,49.47,824252.0,45.4559,45.5111,45.4467,45.4927,824252.0
2022-01-21 11:10:00,49.47,49.48,49.41,49.42,484193.0,45.4927,45.5019,45.4375,45.4467,484193.0
2022-01-21 11:15:00,49.43,49.49,49.42,49.46,513077.0,45.4559,45.5111,45.4467,45.4835,513077.0
2022-01-21 11:20:00,49.46,49.56,49.45,49.54,292635.0,45.4835,45.5755,45.4743,45.5571,292635.0
2022-01-21 11:25:00,49.54,49.55,49.5,49.51,562312.0,45.5571,45.5663,45.5203,45.5295,562312.0
2022-01-21 11:30:00,49.5,49.52,49.44,49.48,395525.0,45.5203,45.5387,45.4651,45.5019,395525.0
2022-01-21 11:35:00,49.48,49.5,49.34,49.36,440641.0,45.5019,45.5203,45.3732,45.3916,440641.0
2022-01-21 11:40:00,49.36,49.38,49.34,49.38,599191.0,45.3916,45.41,45.3732,45.41,599191.0
2022-01-21 11:45:00,49.38,49.39,49.31,49.36,428725.0,45.41,45.4192,45.3456,45.3916,428725.0
2022-01-21 11:50:00,49.37,49.39,49.31,49.33,320265.0,45.4008,45.4192,45.3456,45.364,320265.0
2022-01-21 11:55:00,49.32,49.4,49.32,49.39,176519.0,45.3548,45.4283,45.3548,45.4192,176519.0
2022-01-21 12:00:00,49.38,49.43,49.35,49.38,264156.0,45.41,45.4559,45.3824,45.41,264156.0
2022-01-21 12:05:00,49.39,49.44,49.38,49.41,499063.0,45.4192,45.4651,45.41,45.4375,499063.0
2022-01-21 12:10:00,49.41,49.43,49.37,49.41,716103.0,45.4375,45.4559,45.4008,45.4375,716103.0
2022-01-21 12:15:00,49.4,49.42,49.35,49.36,491876.0,45.4283,45.4467,45.3824,45.3916,491876.0
2022-01-21 12:20:00,49.36,49.39,49.33,49.39,181439.0,45.3916,45.4192,45.364,45.4192,181439.0
2022-01-21 12:25:00,49.38,49.42,49.37,49.39,234683.0,45.41,45.4467,45.4008,45.4192,234683.0
2022-01-21 12:30:00,49.38,49.41,49.36,49.41,348166.0,45.41,45.4375,45.3916,45.4375,348166.0
2022-01-21 12:35:00,49.41,49.44,49.35,49.4,264237.0,45.4375,45.4651,45.3824,45.4283,264237.0
2022-01-21 12:40:00,49.39,49.44,49.38,49.39,521586.0,45.4192,45.4651,45.41,45.4192,521586.0
2022-01-21 12:45:00,49.38,49.41,49.33,49.34,283639.0,45.41,45.4375,45.364,45.3732,283639.0
2022-01-21 12:50:00,49.34,49.37,49.32,49.34,270488.0,45.3732,45.4008,45.3548,45.3732,270488.0
2022-01-21 12:55:00,49.34,49.37,49.31,49.34,312124.0,45.3732,45.4008,45.3456,45.3732,312124.0
2022-01-21 13:00:00,49.33,49.37,49.3,49.32,335490.0,45.364,45.4008,45.3364,45.3548,335490.0
2022-01-21 13:05:00,49.31,49.34,49.29,49.32,236089.0,45.3456,45.3732,45.3272,45.3548,236089.0
2022-01-21 13:10:00,49.32,49.37,49.31,49.36,234935.0,45.3548,45.4008,45.3456,45.3916,234935.0
2022-01-21 13:15:00,49.36,49.36,49.29,49.3,179692.0,45.3916,45.3916,45.3272,45.3364,179692.0
2022-01-21 13:20:00,49.3,49.3,49.23,49.24,231798.0,45.3364,45.3364,45.272,45.2812,231798.0
2022-01-21 13:25:00,49.23,49.26,49.22,49.23,527749.0,45.272,45.2996,45.2628,45.272,527749.0
2022-01-21 13:30:00,49.23,49.27,49.22,49.25,378000.0,45.272,45.3088,45.2628,45.2904,378000.0
2022-01-21 13:35:00,49.25,49.3,49.23,49.28,176915.0,45.2904,45.3364,45.272,45.318,176915.0
2022-01-21 13:40:00,49.28,49.32,49.27,49.3,195103.0,45.318,45.3548,45.3088,45.3364,195103.0
2022-01-21 13:45:00,49.3,49.3,49.25,49.29,171022.0,45.3364,45.3364,45.2904,45.3272,171022.0
2022-01-21 13:50:00,49.28,49.32,49.26,49.28,305092.0,45.318,45.3548,45.2996,45.318,305092.0
2022-01-21 13:55:00,49.28,49.29,49.23,49.25,392957.0,45.318,45.3272,45.272,45.2904,392957.0
2022-01-21 14:00:00,49.26,49.27,49.23,49.26,285267.0,45.2996,45.3088,45.272,45.2996,285267.0
2022-01-21 14:05:00,49.26,49.29,49.24,49.25,376099.0,45.2996,45.3272,45.2812,45.2904,376099.0
2022-01-21 14:10:00,49.25,49.28,49.24,49.26,161621.0,45.2904,45.318,45.2812,45.2996,161621.0
2022-01-21 14:15:00,49.25,49.28,49.24,49.26,232724.0,45.2904,45.318,45.2812,45.2996,232724.0
2022-01-21 14:20:00,49.25,49.28,49.24,49.27,250715.0,45.2904,45.318,45.2812,45.3088,250715.0
2022-01-21 14:25:00,49.27,49.27,49.18,49.19,174003.0,45.3088,45.3088,45.226,45.2352,174003.0
2022-01-21 14:30:00,49.19,49.2,49.17,49.19,173936.0,45.2352,45.2444,45.2168,45.2352,173936.0
2022-01-21 14:35:00,49.18,49.24,49.15,49.23,815789.0,45.226,45.2812,45.1984,45.272,815789.0
2022-01-21 14:40:00,49.24,49.25,49.2,49.21,146626.0,45.2812,45.2904,45.2444,45.2536,146626.0
2022-01-21 14:45:00,49.22,49.25,49.21,49.24,191166.0,45.2628,45.2904,45.2536,45.2812,191166.0
2022-01-21 14:50:00,49.24,49.24,49.2,49.21,173072.0,45.2812,45.2812,45.2444,45.2536,173072.0
2022-01-21 14:55:00,49.22,49.23,49.12,49.13,445169.0,45.2628,45.272,45.1709,45.1801,445169.0
2022-01-21 15:00:00,49.13,49.13,49.06,49.07,509484.0,45.1801,45.1801,45.1157,45.1249,509484.0
2022-01-21 15:05:00,49.07,49.07,49.0,49.03,800112.0,45.1249,45.1249,45.0605,45.0881,800112.0
2022-01-21 15:10:00,49.02,49.03,48.97,49.01,858187.0,45.0789,45.0881,45.0329,45.0697,858187.0
2022-01-21 15:15:00,49.01,49.07,48.97,49.04,897814.0,45.0697,45.1249,45.0329,45.0973,897814.0
2022-01-21 15:20:00,49.04,49.05,49.0,49.03,847116.0,45.0973,45.1065,45.0605,45.0881,847116.0
2022-01-21 15:25:00,49.02,49.03,48.95,48.98,1216339.0,45.0789,45.0881,45.0145,45.0421,1216339.0
2022-01-21 15:30:00,48.98,49.07,48.97,49.03,870967.0,45.0421,45.1249,45.0329,45.0881,870967.0
2022-01-21 15:35:00,49.03,49.06,49.02,49.05,1004602.0,45.0881,45.1157,45.0789,45.1065,1004602.0
2022-01-21 15:40:00,49.05,49.11,49.04,49.07,1748403.0,45.1065,45.1617,45.0973,45.1249,1748403.0
2022-01-21 15:45:00,49.07,49.08,49.02,49.05,1380063.0,45.1249,45.1341,45.0789,45.1065,1380063.0
2022-01-21 15:50:00,49.05,49.05,48.97,48.97,1635643.0,45.1065,45.1065,45.0329,45.0329,1635643.0
2022-01-21 15:55:00,48.98,49.04,48.97,48.99,5252244.0,45.0421,45.0973,45.0329,45.0513,5252244.0
2022-01-24 09:30:00,48.23,48.25,48.09,48.14,1923454.0,44.3524,44.3708,44.2237,44.2697,1923454.0
2022-01-24 09:35:00,48.15,48.28,48.13,48.24,1117322.0,44.2788,44.3984,44.2605,44.3616,1117322.0
2022-01-24 09:40:00,48.24,48.25,48.11,48.11,1059603.0,44.3616,44.3708,44.2421,44.2421,1059603.0
2022-01-24 09:45:00,48.11,48.14,48.01,48.03,1742692.0,44.2421,44.2697,44.1501,44.1685,1742692.0
2022-01-24 09:50:00,48.03,48.03,47.92,47.96,2123804.0,44.1685,44.1685,44.0673,44.1041,2123804.0
2022-01-24 09:55:00,47.96,48.04,47.89,47.9,923132.0,44.1041,44.1777,44.0397,44.0489,923132.0
2022-01-24 10:00:00,47.9,47.98,47.84,47.85,1068227.0,44.0489,44.1225,43.9938,44.003,1068227.0
2022-01-24 10:05:00,47.85,47.87,47.75,47.78,1382579.0,44.003,44.0214,43.911,43.9386,1382579.0
2022-01-24 10:10:00,47.78,47.78,47.68,47.75,1512889.0,43.9386,43.9386,43.8466,43.911,1512889.0
2022-01-24 10:15:00,47.75,47.77,47.61,47.61,970531.0,43.911,43.9294,43.7823,43.7823,970531.0
2022-01-24 10:20:00,47.62,47.79,47.61,47.79,536501.0,43.7915,43.9478,43.7823,43.9478,536501.0
2022-01-24 10:25:00,47.79,47.87,47.77,47.82,515164.0,43.9478,44.0214,43.9294,43.9754,515164.0
2022-01-24 10:30:00,47.82,47.92,47.81,47.89,468813.0,43.9754,44.0673,43.9662,44.0397,468813.0
2022-01-24 10:35:00,47.88,47.95,47.82,47.93,1251618.0,44.0306,44.0949,43.9754,44.0765,1251618.0
2022-01-24 10:40:00,47.93,47.99,47.88,47.98,668798.0,44.0765,44.1317,44.0306,44.1225,668798.0
2022-01-24 10:45:00,47.98,47.99,47.81,47.83,1237780.0,44.1225,44.1317,43.9662,43.9846,1237780.0
2022-01-24 10:50:00,47.83,47.91,47.79,47.91,1481161.0,43.9846,44.0581,43.9478,44.0581,1481161.0
2022-01-24 10:55:00,47.91,47.92,47.78,47.79,1338442.0,44.0581,44.0673,43.9386,43.9478,1338442.0
2022-01-24 11:00:00,47.79,47.8,47.72,47.75,1429438.0,43.9478,43.957,43.8834,43.911,1429438.0
2022-01-24 11:05:00,47.75,47.77,47.68,47.69,1434089.0,43.911,43.9294,43.8466,43.8558,1434089.0
2022-01-24 11:10:00,47.7,47.71,47.64,47.66,1048967.0,43.865,43.8742,43.8098,43.8282,1048967.0
2022-01-24 11:15:00,47.67,47.72,47.65,47.68,1682140.0,43.8374,43.8834,43.819,43.8466,1682140.0
2022-01-24 11:20:00,47.68,47.72,47.64,47.66,816601.0,43.8466,43.8834,43.8098,43.8282,816601.0
2022-01-24 11:25:00,47.66,47.76,47.62,47.74,5466154.0,43.8282,43.9202,43.7915,43.9018,5466154.0
2022-01-24 11:30:00,47.75,47.75,47.66,47.68,1651590.0,43.911,43.911,43.8282,43.8466,1651590.0
2022-01-24 11:35:00,47.68,47.7,47.57,47.58,1819075.0,43.8466,43.865,43.7455,43.7547,1819075.0
2022-01-24 11:40:00,47.59,47.59,47.5,47.52,690801.0,43.7639,43.7639,43.6811,43.6995,690801.0
2022-01-24 11:45:00,47.52,47.54,47.38,47.39,821246.0,43.6995,43.7179,43.5708,43.5799,821246.0
2022-01-24 11:50:00,47.38,47.52,47.38,47.51,801046.0,43.5708,43.6995,43.5708,43.6903,801046.0
2022-01-24 11:55:00,47.51,47.56,47.47,47.54,588791.0,43.6903,43.7363,43.6535,43.7179,588791.0
2022-01-24 12:00:00,47.53,47.53,47.42,47.44,898232.0,43.7087,43.7087,43.6075,43.6259,898232.0
2022-01-24 12:05:00,47.44,47.46,47.34,47.37,691501.0,43.6259,43.6443,43.534,43.5616,691501.0
2022-01-24 12:10:00,47.37,47.38,47.25,47.28,1650161.0,43.5616,43.5708,43.4512,43.4788,1650161.0
2022-01-24 12:15:00,47.28,47.29,47.19,47.25,775391.0,43.4788,43.488,43.396,43.4512,775391.0
2022-01-24 12:20:00,47.24,47.34,47.22,47.27,1197828.0,43.442,43.534,43.4236,43.4696,1197828.0
2022-01-24 12:25:00,47.27,47.39,47.21,47.33,1663765.0,43.4696,43.5799,43.4144,43.5248,1663765.0
2022-01-24 12:30:00,47.33,47.35,47.28,47.33,1007517.0,43.5248,43.5432,43.4788,43.5248,1007517.0
2022-01-24 12:35:00,47.32,47.32,47.24,47.31,710087.0,43.5156,43.5156,43.442,43.5064,710087.0
2022-01-24 12:40:00,47.3,47.42,47.27,47.41,881340.0,43.4972,43.6075,43.4696,43.5983,881340.0
2022-01-24 12:45:00,47.42,47.46,47.39,47.41,452979.0,43.6075,43.6443,43.5799,43.5983,452979.0
2022-01-24 12:50:00,47.41,47.54,47.38,47.53,875011.0,43.5983,43.7179,43.5708,43.7087,875011.0
2022-01-24 12:55:00,47.53,47.56,47.51,47.54,661421.0,43.7087,43.7363,43.6903,43.7179,661421.0
2022-01-24 13:00:00,47.53,47.57,47.5,47.57,592023.0,43.7087,43.7455,43.6811,43.7455,592023.0
2022-01-24 13:05:00,47.57,47.66,47.54,47.62,827653.0,43.7455,43.8282,43.7179,43.7915,827653.0
2022-01-24 13:10:00,47.62,47.71,47.62,47.7,354019.0,43.7915,43.8742,43.7915,43.865,354019.0
2022-01-24 13:15:00,47.7,47.76,47.68,47.75,422984.0,43.865,43.9202,43.8466,43.911,422984.0
2022-01-24 13:20:00,47.75,47.76,47.62,47.62,536202.0,43.911,43.9202,43.7915,43.7915,536202.0
2022-01-24 13:25:00,47.62,47.67,47.59,47.6,400629.0,43.7915,43.8374,43.7639,43.7731,400629.0
2022-01-24 13:30:00,47.59,47.7,47.58,47.7,444199.0,43.7639,43.865,43.7547,43.865,444199.0
2022-01-24 13:35:00,47.69,47.72,47.59,47.71,355863.0,43.8558,43.8834,43.7639,43.8742,355863.0
2022-01-24 13:40:00,47.72,47.72,47.62,47.66,418149.0,43.8834,43.8834,43.7915,43.8282,418149.0
2022-01-24 13:45:00,47.67,47.75,47.67,47.75,476347.0,43.8374,43.911,43.8374,43.911,476347.0
2022-01-24 13:50:00,47.75,47.8,47.72,47.79,487117.0,43.911,43.957,43.8834,43.9478,487117.0
2022-01-24 13:55:00,47.79,47.83,47.76,47.82,430116.0,43.9478,43.9846,43.9202,43.9754,430116.0
2022-01-24 14:00:00,47.82,47.9,47.8,47.84,716939.0,43.9754,44.0489,43.957,43.9938,716939.0
2022-01-24 14:05:00,47.84,47.93,47.84,47.91,752047.0,43.9938,44.0765,43.9938,44.0581,752047.0
2022-01-24 14:10:00,47.91,47.94,47.81,47.84,590437.0,44.0581,44.0857,43.9662,43.9938,590437.0
2022-01-24 14:15:00,47.85,47.88,47.81,47.82,622248.0,44.003,44.0306,43.9662,43.9754,622248.0
2022-01-24 14:20:00,47.82,47.86,47.71,47.72,815171.0,43.9754,44.0122,43.8742,43.8834,815171.0
2022-01-24 14:25:00,47.73,47.77,47.71,47.75,797335.0,43.8926,43.9294,43.8742,43.911,797335.0
2022-01-24 14:30:00,47.75,47.82,47.73,47.75,531886.0,43.911,43.9754,43.8926,43.911,531886.0
2022-01-24 14:35:00,47.76,47.76,47.64,47.69,574064.0,43.9202,43.9202,43.8098,43.8558,574064.0
2022-01-24 14:40:00,47.68,47.71,47.65,47.68,296744.0,43.8466,43.8742,43.819,43.8466,296744.0
2022-01-24 14:45:00,47.68,47.76,47.62,47.73,1015483.0,43.8466,43.9202,43.7915,43.8926,1015483.0
2022-01-24 14:50:00,47.74,47.8,47.71,47.8,479481.0,43.9018,43.957,43.8742,43.957,479481.0
2022-01-24 14:55:00,47.79,47.86,47.73,47.86,469614.0,43.9478,44.0122,43.8926,44.0122,469614.0
2022-01-24 15:00:00,47.86,47.93,47.84,47.85,730279.0,44.0122,44.0765,43.9938,44.003,730279.0
2022-01-24 15:05:00,47.85,47.9,47.82,47.89,439074.0,44.003,44.0489,43.9754,44.0397,439074.0
2022-01-24 15:10:00,47.89,47.97,47.88,47.97,513640.0,44.0397,44.1133,44.0306,44.1133,513640.0
2022-01-24 15:15:00,47.97,48.03,47.9,47.93,580955.0,44.1133,44.1685,44.0489,44.0765,580955.0
2022-01-24 15:20:00,47.93,48.0,47.92,47.97,491337.0,44.0765,44.1409,44.0673,44.1133,491337.0
2022-01-24 15:25:00,47.97,48.03,47.92,47.97,758749.0,44.1133,44.1685,44.0673,44.1133,758749.0
2022-01-24 15:30:00,47.97,48.12,47.94,48.12,1068615.0,44.1133,44.2513,44.0857,44.2513,1068615.0
2022-01-24 15:35:00,48.12,48.15,48.06,48.14,1204782.0,44.2513,44.2788,44.1961,44.2697,1204782.0
2022-01-24 15:40:00,48.14,48.16,48.05,48.09,1345146.0,44.2697,44.288,44.1869,44.2237,1345146.0
2022-01-24 15:45:00,48.09,48.17,48.08,48.16,1741229.0,44.2237,44.2972,44.2145,44.288,1741229.0
2022-01-24 15:50:00,48.16,48.27,48.15,48.26,2672089.0,44.288,44.3892,44.2788,44.38,2672089.0
2022-01-24 15:55:00,48.26,48.32,48.21,48.3,3408056.0,44.38,44.4352,44.334,44.4168,3408056.0
2022-01-25 09:30:00,48.02,48.12,47.94,48.09,3754118.0,44.1593,44.2513,44.0857,44.2237,3754118.0
2022-01-25 09:35:00,48.08,48.25,48.06,48.14,1438993.0,44.2145,44.3708,44.1961,44.2697,1438993.0
2022-01-25 09:40:00,48.14,48.2,48.02,48.04,1025236.0,44.2697,44.3248,44.1593,44.1777,1025236.0
2022-01-25 09:45:00,48.05,48.05,47.89,47.91,1581681.0,44.1869,44.1869,44.0397,44.0581,1581681.0
2022-01-25 09:50:00,47.91,47.95,47.8,47.81,834182.0,44.0581,44.0949,43.957,43.9662,834182.0
2022-01-25 09:55:00,47.81,47.87,47.79,47.84,1333065.0,43.9662,44.0214,43.9478,43.9938,1333065.0
2022-01-25 10:00:00,47.84,47.9,47.73,47.76,1031766.0,43.9938,44.0489,43.8926,43.9202,1031766.0
2022-01-25 10:05:00,47.76,47.8,47.73,47.79,606798.0,43.9202,43.957,43.8926,43.9478,606798.0
2022-01-25 10:10:00,47.78,47.88,47.71,47.88,542232.0,43.9386,44.0306,43.8742,44.0306,542232.0
2022-01-25 10:15:00,47.87,47.94,47.85,47.91,764321.0,44.0214,44.0857,44.003,44.0581,764321.0
2022-01-25 10:20:00,47.91,47.91,47.83,47.86,487418.0,44.0581,44.0581,43.9846,44.0122,487418.0
2022-01-25 10:25:00,47.86,48.04,47.84,48.04,803354.0,44.0122,44.1777,43.9938,44.1777,803354.0
2022-01-25 10:30:00,48.04,48.04,47.97,47.99,780232.0,44.1777,44.1777,44.1133,44.1317,780232.0
2022-01-25 10:35:00,48.0,48.04,47.91,47.96,1197969.0,44.1409,44.1777,44.0581,44.1041,1197969.0
2022-01-25 10:40:00,47.96,48.02,47.93,48.02,977505.0,44.1041,44.1593,44.0765,44.1593,977505.0
2022-01-25 10:45:00,48.03,48.09,47.99,48.07,747923.0,44.1685,44.2237,44.1317,44.2053,747923.0
2022-01-25 10:50:00,48.07,48.09,47.99,48.01,713203.0,44.2053,44.2237,44.1317,44.1501,713203.0
2022-01-25 10:55:00,48.01,48.03,47.94,47.96,576348.0,44.1501,44.1685,44.0857,44.1041,576348.0
2022-01-25 11:00:00,47.95,48.01,47.93,48.0,1078221.0,44.0949,44.1501,44.0765,44.1409,1078221.0
2022-01-25 11:05:00,48.0,48.04,47.94,47.97,750026.0,44.1409,44.1777,44.0857,44.1133,750026.0
2022-01-25 11:10:00,47.98,48.01,47.92,47.94,462865.0,44.1225,44.1501,44.0673,44.0857,462865.0
2022-01-25 11:15:00,47.93,48.01,47.91,48.01,555317.0,44.0765,44.1501,44.0581,44.1501,555317.0
2022-01-25 11:20:00,48.01,48.04,47.97,48.01,706900.0,44.1501,44.1777,44.1133,44.1501,706900.0
2022-01-25 11:25:00,48.01,48.04,47.96,47.99,376509.0,44.1501,44.1777,44.1041,44.1317,376509.0
2022-01-25 11:30:00,47.98,48.0,47.93,47.94,292647.0,44.1225,44.1409,44.0765,44.0857,292647.0
2022-01-25 11:35:00,47.93,47.95,47.83,47.85,381567.0,44.0765,44.0949,43.9846,44.003,381567.0
2022-01-25 11:40:00,47.85,47.89,47.83,47.89,433660.0,44.003,44.0397,43.9846,44.0397,433660.0
2022-01-25 11:45:00,47.89,47.95,47.88,47.94,365358.0,44.0397,44.0949,44.0306,44.0857,365358.0
2022-01-25 11:50:00,47.94,48.02,47.92,48.02,390641.0,44.0857,44.1593,44.0673,44.1593,390641.0
2022-01-25 11:55:00,48.01,48.01,47.89,47.9,642328.0,44.1501,44.1501,44.0397,44.0489,642328.0
2022-01-25 12:00:00,47.9,47.96,47.88,47.95,575944.0,44.0489,44.1041,44.0306,44.0949,575944.0
2022-01-25 12:05:00,47.96,48.03,47.96,47.97,557240.0,44.1041,44.1685,44.1041,44.1133,557240.0
2022-01-25 12:10:00,47.97,47.97,47.93,47.96,315819.0,44.1133,44.1133,44.0765,44.1041,315819.0
2022-01-25 12:15:00,47.96,47.99,47.89,47.93,422438.0,44.1041,44.1317,44.0397,44.0765,422438.0
2022-01-25 12:20:00,47.92,47.98,47.91,47.96,255904.0,44.0673,44.1225,44.0581,44.1041,255904.0
2022-01-25 12:25:00,47.96,47.98,47.94,47.97,412757.0,44.1041,44.1225,44.0857,44.1133,412757.0
2022-01-25 12:30:00,47.96,47.97,47.9,47.93,308636.0,44.1041,44.1133,44.0489,44.0765,308636.0
2022-01-25 12:35:00,47.94,47.96,47.92,47.94,288686.0,44.0857,44.1041,44.0673,44.0857,288686.0
2022-01-25 12:40:00,47.93,47.95,47.87,47.95,274190.0,44.0765,44.0949,44.0214,44.0949,274190.0
2022-01-25 12:45:00,47.95,47.97,47.88,47.89,298539.0,44.0949,44.1133,44.0306,44.0397,298539.0
2022-01-25 12:50:00,47.9,47.93,47.88,47.91,312587.0,44.0489,44.0765,44.0306,44.0581,312587.0
2022-01-25 12:55:00,47.91,47.96,47.87,47.95,424624.0,44.0581,44.1041,44.0214,44.0949,424624.0
2022-01-25 13:00:00,47.95,47.95,47.9,47.93,378165.0,44.0949,44.0949,44.0489,44.0765,378165.0
2022-01-25 13:05:00,47.93,47.97,47.91,47.96,296776.0,44.0765,44.1133,44.0581,44.1041,296776.0
2022-01-25 13:10:00,47.97,48.04,47.95,48.03,359391.0,44.1133,44.1777,44.0949,44.1685,359391.0
2022-01-25 13:15:00,48.03,48.08,48.01,48.07,545514.0,44.1685,44.2145,44.1501,44.2053,545514.0
2022-01-25 13:20:00,48.07,48.08,48.04,48.05,346490.0,44.2053,44.2145,44.1777,44.1869,346490.0
2022-01-25 13:25:00,48.05,48.14,48.04,48.13,428686.0,44.1869,44.2697,44.1777,44.2605,428686.0
2022-01-25 13:30:00,48.13,48.17,48.11,48.16,291334.0,44.2605,44.2972,44.2421,44.288,291334.0
2022-01-25 13:35:00,48.17,48.19,48.13,48.19,306586.0,44.2972,44.3156,44.2605,44.3156,306586.0
2022-01-25 13:40:00,48.19,48.2,48.15,48.18,178145.0,44.3156,44.3248,44.2788,44.3064,178145.0
2022-01-25 13:45:00,48.19,48.24,48.17,48.22,400810.0,44.3156,44.3616,44.2972,44.3432,400810.0
2022-01-25 13:50:00,48.23,48.25,48.22,48.25,176960.0,44.3524,44.3708,44.3432,44.3708,176960.0
2022-01-25 13:55:00,48.24,48.3,48.22,48.3,210039.0,44.3616,44.4168,44.3432,44.4168,210039.0
2022-01-25 14:00:00,48.3,48.32,48.26,48.27,739285.0,44.4168,44.4352,44.38,44.3892,739285.0
2022-01-25 14:05:00,48.27,48.28,48.23,48.25,370180.0,44.3892,44.3984,44.3524,44.3708,370180.0
2022-01-25 14:10:00,48.26,48.32,48.25,48.31,197967.0,44.38,44.4352,44.3708,44.426,197967.0
2022-01-25 14:15:00,48.31,48.34,48.31,48.34,141498.0,44.426,44.4536,44.426,44.4536,141498.0
2022-01-25 14:20:00,48.34,48.39,48.33,48.36,309350.0,44.4536,44.4996,44.4444,44.472,309350.0
2022-01-25 14:25:00,48.35,48.38,48.33,48.36,335275.0,44.4628,44.4904,44.4444,44.472,335275.0
2022-01-25 14:30:00,48.36,48.37,48.28,48.29,337853.0,44.472,44.4812,44.3984,44.4076,337853.0
2022-01-25 14:35:00,48.3,48.36,48.29,48.36,321899.0,44.4168,44.472,44.4076,44.472,321899.0
2022-01-25 14:40:00,48.36,48.43,48.36,48.42,308476.0,44.472,44.5363,44.472,44.5271,308476.0
2022-01-25 14:45:00,48.43,48.44,48.39,48.41,561829.0,44.5363,44.5455,44.4996,44.5179,561829.0
2022-01-25 14:50:00,48.41,48.46,48.39,48.44,219040.0,44.5179,44.5639,44.4996,44.5455,219040.0
2022-01-25 14:55:00,48.44,48.48,48.42,48.47,371639.0,44.5455,44.5823,44.5271,44.5731,371639.0
2022-01-25 15:00:00,48.47,48.47,48.4,48.41,538422.0,44.5731,44.5731,44.5087,44.5179,538422.0
2022-01-25 15:05:00,48.41,48.41,48.34,48.36,576060.0,44.5179,44.5179,44.4536,44.472,576060.0
2022-01-25 15:10:00,48.36,48.36,48.33,48.34,196097.0,44.472,44.472,44.4444,44.4536,196097.0
2022-01-25 15:15:00,48.34,48.4,48.34,48.4,197164.0,44.4536,44.5087,44.4536,44.5087,197164.0
2022-01-25 15:20:00,48.39,48.4,48.32,48.32,288743.0,44.4996,44.5087,44.4352,44.4352,288743.0
2022-01-25 15:25:00,48.32,48.32,48.23,48.26,383771.0,44.4352,44.4352,44.3524,44.38,383771.0
2022-01-25 15:30:00,48.26,48.27,48.22,48.24,618841.0,44.38,44.3892,44.3432,44.3616,618841.0
2022-01-25 15:35:00,48.25,48.29,48.2,48.28,622789.0,44.3708,44.4076,44.3248,44.3984,622789.0
2022-01-25 15:40:00,48.28,48.33,48.27,48.31,1022718.0,44.3984,44.4444,44.3892,44.426,1022718.0
2022-01-25 15:45:00,48.31,48.34,48.26,48.29,1154167.0,44.426,44.4536,44.38,44.4076,1154167.0
2022-01-25 15:50:00,48.28,48.28,48.19,48.21,1624217.0,44.3984,44.3984,44.3156,44.334,1624217.0
2022-01-25 15:55:00,48.21,48.25,48.19,48.21,2828270.0,44.334,44.3708,44.3156,44.334,2828270.0
2022-01-26 09:30:00,48.49,48.51,48.34,48.34,1368691.0,44.5915,44.6099,44.4536,44.4536,1368691.0
2022-01-26 09:35:00,48.34,48.36,48.27,48.28,1207734.0,44.4536,44.472,44.3892,44.3984,1207734.0
2022-01-26 09:40:00,48.28,48.33,48.25,48.27,715715.0,44.3984,44.4444,44.3708,44.3892,715715.0
2022-01-26 09:45:00,48.27,48.37,48.27,48.34,867025.0,44.3892,44.4812,44.3892,44.4536,867025.0
2022-01-26 09:50:00,48.34,48.38,48.3,48.35,938831.0,44.4536,44.4904,44.4168,44.4628,938831.0
2022-01-26 09:55:00,48.35,48.36,48.3,48.33,677096.0,44.4628,44.472,44.4168,44.4444,677096.0
2022-01-26 10:00:00,48.33,48.43,48.3,48.42,400363.0,44.4444,44.5363,44.4168,44.5271,400363.0
2022-01-26 10:05:00,48.42,48.43,48.34,48.36,1180626.0,44.5271,44.5363,44.4536,44.472,1180626.0
2022-01-26 10:10:00,48.36,48.36,48.26,48.26,295971.0,44.472,44.472,44.38,44.38,295971.0
2022-01-26 10:15:00,48.26,48.3,48.22,48.29,336442.0,44.38,44.4168,44.3432,44.4076,336442.0
2022-01-26 10:20:00,48.28,48.3,48.2,48.21,325512.0,44.3984,44.4168,44.3248,44.334,325512.0
2022-01-26 10:25:00,48.2,48.22,48.13,48.17,396839.0,44.3248,44.3432,44.2605,44.2972,396839.0
2022-01-26 10:30:00,48.16,48.19,48.13,48.16,537570.0,44.288,44.3156,44.2605,44.288,537570.0
2022-01-26 10:35:00,48.16,48.2,48.13,48.15,520662.0,44.288,44.3248,44.2605,44.2788,520662.0
2022-01-26 10:40:00,48.15,48.2,48.13,48.15,650626.0,44.2788,44.3248,44.2605,44.2788,650626.0
2022-01-26 10:45:00,48.16,48.17,48.11,48.14,479530.0,44.288,44.2972,44.2421,44.2697,479530.0
2022-01-26 10:50:00,48.14,48.17,48.11,48.13,227301.0,44.2697,44.2972,44.2421,44.2605,227301.0
2022-01-26 10:55:00,48.12,48.19,48.09,48.17,642725.0,44.2513,44.3156,44.2237,44.2972,642725.0
2022-01-26 11:00:00,48.16,48.16,48.09,48.13,291139.0,44.288,44.288,44.2237,44.2605,291139.0
2022-01-26 11:05:00,48.13,48.19,48.13,48.18,510804.0,44.2605,44.3156,44.2605,44.3064,510804.0
2022-01-26 11:10:00,48.17,48.28,48.16,48.26,1755034.0,44.2972,44.3984,44.288,44.38,1755034.0
2022-01-26 11:15:00,48.27,48.28,48.22,48.25,777045.0,44.3892,44.3984,44.3432,44.3708,777045.0
2022-01-26 11:20:00,48.25,48.28,48.22,48.25,585475.0,44.3708,44.3984,44.3432,44.3708,585475.0
2022-01-26 11:25:00,48.25,48.28,48.22,48.23,671755.0,44.3708,44.3984,44.3432,44.3524,671755.0
2022-01-26 11:30:00,48.24,48.28,48.21,48.23,289856.0,44.3616,44.3984,44.334,44.3524,289856.0
2022-01-26 11:35:00,48.23,48.25,48.18,48.19,245679.0,44.3524,44.3708,44.3064,44.3156,245679.0
2022-01-26 11:40:00,48.19,48.25,48.19,48.23,170616.0,44.3156,44.3708,44.3156,44.3524,170616.0
2022-01-26 11:45:00,48.23,48.25,48.18,48.2,292310.0,44.3524,44.3708,44.3064,44.3248,292310.0
2022-01-26 11:50:00,48.2,48.23,48.16,48.22,258795.0,44.3248,44.3524,44.288,44.3432,258795.0
2022-01-26 11:55:00,48.22,48.23,48.19,48.21,233494.0,44.3432,44.3524,44.3156,44.334,233494.0
2022-01-26 12:00:00,48.22,48.24,48.21,48.23,177285.0,44.3432,44.3616,44.334,44.3524,177285.0
2022-01-26 12:05:00,48.24,48.27,48.23,48.27,287886.0,44.3616,44.3892,44.3524,44.3892,287886.0
2022-01-26 12:10:00,48.27,48.3,48.24,48.28,156177.0,44.3892,44.4168,44.3616,44.3984,156177.0
2022-01-26 12:15:00,48.27,48.29,48.25,48.26,133925.0,44.3892,44.4076,44.3708,44.38,133925.0
2022-01-26 12:20:00,48.26,48.28,48.24,48.25,112732.0,44.38,44.3984,44.3616,44.3708,112732.0
2022-01-26 12:25:00,48.25,48.28,48.24,48.27,208126.0,44.3708,44.3984,44.3616,44.3892,208126.0
2022-01-26 12:30:00,48.27,48.28,48.24,48.27,205523.0,44.3892,44.3984,44.3616,44.3892,205523.0
2022-01-26 12:35:00,48.26,48.3,48.26,48.28,176671.0,44.38,44.4168,44.38,44.3984,176671.0
2022-01-26 12:40:00,48.28,48.34,48.27,48.34,434730.0,44.3984,44.4536,44.3892,44.4536,434730.0
2022-01-26 12:45:00,48.34,48.34,48.29,48.3,179945.0,44.4536,44.4536,44.4076,44.4168,179945.0
2022-01-26 12:50:00,48.3,48.31,48.28,48.31,190414.0,44.4168,44.426,44.3984,44.426,190414.0
2022-01-26 12:55:00,48.31,48.34,48.3,48.34,156827.0,44.426,44.4536,44.4168,44.4536,156827.0
2022-01-26 13:00:00,48.33,48.34,48.23,48.26,275055.0,44.4444,44.4536,44.3524,44.38,275055.0
2022-01-26 13:05:00,48.26,48.29,48.24,48.29,230749.0,44.38,44.4076,44.3616,44.4076,230749.0
2022-01-26 13:10:00,48.28,48.34,48.27,48.33,156196.0,44.3984,44.4536,44.3892,44.4444,156196.0
2022-01-26 13:15:00,48.33,48.34,48.31,48.33,160742.0,44.4444,44.4536,44.426,44.4444,160742.0
2022-01-26 13:20:00,48.33,48.33,48.27,48.29,341638.0,44.4444,44.4444,44.3892,44.4076,341638.0
2022-01-26 13:25:00,48.29,48.31,48.28,48.29,146657.0,44.4076,44.426,44.3984,44.4076,146657.0
2022-01-26 13:30:00,48.29,48.3,48.27,48.28,102672.0,44.4076,44.4168,44.3892,44.3984,102672.0
2022-01-26 13:35:00,48.29,48.29,48.26,48.28,197072.0,44.4076,44.4076,44.38,44.3984,197072.0
2022-01-26 13:40:00,48.28,48.3,48.26,48.29,154741.0,44.3984,44.4168,44.38,44.4076,154741.0
2022-01-26 13:45:00,48.29,48.3,48.26,48.3,142243.0,44.4076,44.4168,44.38,44.4168,142243.0
2022-01-26 13:50:00,48.3,48.33,48.29,48.32,207617.0,44.4168,44.4444,44.4076,44.4352,207617.0
2022-01-26 13:55:00,48.32,48.33,48.27,48.28,209658.0,44.4352,44.4444,44.3892,44.3984,209658.0
2022-01-26 14:00:00,48.28,48.58,48.28,48.4,2762342.0,44.3984,44.6743,44.3984,44.5087,2762342.0
2022-01-26 14:05:00,48.4,48.49,48.37,48.39,537307.0,44.5087,44.5915,44.4812,44.4996,537307.0
2022-01-26 14:10:00,48.39,48.41,48.21,48.25,639608.0,44.4996,44.5179,44.334,44.3708,639608.0
2022-01-26 14:15:00,48.25,48.29,48.2,48.26,1119627.0,44.3708,44.4076,44.3248,44.38,1119627.0
2022-01-26 14:20:00,48.27,48.3,48.23,48.3,267823.0,44.3892,44.4168,44.3524,44.4168,267823.0
2022-01-26 14:25:00,48.29,48.42,48.28,48.39,361568.0,44.4076,44.5271,44.3984,44.4996,361568.0
2022-01-26 14:30:00,48.38,48.39,48.2,48.22,691299.0,44.4904,44.4996,44.3248,44.3432,691299.0
2022-01-26 14:35:00,48.22,48.36,48.12,48.28,1619481.0,44.3432,44.472,44.2513,44.3984,1619481.0
2022-01-26 14:40:00,48.29,48.29,47.99,47.99,2012433.0,44.4076,44.4076,44.1317,44.1317,2012433.0
2022-01-26 14:45:00,47.98,48.02,47.81,47.85,1766719.0,44.1225,44.1593,43.9662,44.003,1766719.0
2022-01-26 14:50:00,47.85,48.0,47.84,47.92,1891712.0,44.003,44.1409,43.9938,44.0673,1891712.0
2022-01-26 14:55:00,47.91,47.93,47.84,47.93,1505710.0,44.0581,44.0765,43.9938,44.0765,1505710.0
2022-01-26 15:00:00,47.92,47.92,47.65,47.7,945601.0,44.0673,44.0673,43.819,43.865,945601.0
2022-01-26 15:05:00,47.69,47.7,47.53,47.53,880784.0,43.8558,43.865,43.7087,43.7087,880784.0
2022-01-26 15:10:00,47.54,47.72,47.53,47.64,1199957.0,43.7179,43.8834,43.7087,43.8098,1199957.0
2022-01-26 15:15:00,47.63,47.69,47.59,47.61,718915.0,43.8007,43.8558,43.7639,43.7823,718915.0
2022-01-26 15:20:00,47.62,47.63,47.5,47.54,899168.0,43.7915,43.8007,43.6811,43.7179,899168.0
2022-01-26 15:25:00,47.55,47.72,47.51,47.72,752411.0,43.7271,43.8834,43.6903,43.8834,752411.0
2022-01-26 15:30:00,47.71,47.75,47.61,47.63,969217.0,43.8742,43.911,43.7823,43.8007,969217.0
2022-01-26 15:35:00,47.63,47.66,47.56,47.61,878395.0,43.8007,43.8282,43.7363,43.7823,878395.0
2022-01-26 15:40:00,47.61,47.74,47.58,47.68,1055869.0,43.7823,43.9018,43.7547,43.8466,1055869.0
2022-01-26 15:45:00,47.68,47.73,47.62,47.67,1330700.0,43.8466,43.8926,43.7915,43.8374,1330700.0
2022-01-26 15:50:00,47.68,47.68,47.56,47.66,1540147.0,43.8466,43.8466,43.7363,43.8282,1540147.0
2022-01-26 15:55:00,47.66,47.71,47.6,47.61,3572433.0,43.8282,43.8742,43.7731,43.7823,3572433.0
2022-01-27 09:30:00,47.6,47.63,47.43,47.45,1911926.0,43.7731,43.8007,43.6167,43.6351,1911926.0
2022-01-27 09:35:00,47.44,47.46,47.37,47.46,745180.0,43.6259,43.6443,43.5616,43.6443,745180.0
2022-01-27 09:40:00,47.46,47.57,47.45,47.54,1199104.0,43.6443,43.7455,43.6351,43.7179,1199104.0
2022-01-27 09:45:00,47.54,47.65,47.52,47.62,2239891.0,43.7179,43.819,43.6995,43.7915,2239891.0
2022-01-27 09:50:00,47.62,47.66,47.56,47.63,1098443.0,43.7915,43.8282,43.7363,43.8007,1098443.0
2022-01-27 09:55:00,47.63,47.65,47.53,47.6,634275.0,43.8007,43.819,43.7087,43.7731,634275.0
2022-01-27 10:00:00,47.61,47.61,47.5,47.59,665986.0,43.7823,43.7823,43.6811,43.7639,665986.0
2022-01-27 10:05:00,47.59,47.65,47.55,47.62,540125.0,43.7639,43.819,43.7271,43.7915,540125.0
2022-01-27 10:10:00,47.62,47.68,47.59,47.65,457945.0,43.7915,43.8466,43.7639,43.819,457945.0
2022-01-27 10:15:00,47.65,47.66,47.56,47.59,724921.0,43.819,43.8282,43.7363,43.7639,724921.0
2022-01-27 10:20:00,47.59,47.61,47.54,47.54,646452.0,43.7639,43.7823,43.7179,43.7179,646452.0
2022-01-27 10:25:00,47.55,47.56,47.46,47.46,697409.0,43.7271,43.7363,43.6443,43.6443,697409.0
2022-01-27 10:30:00,47.45,47.47,47.34,47.38,936887.0,43.6351,43.6535,43.534,43.5708,936887.0
2022-01-27 10:35:00,47.38,47.38,47.28,47.29,609939.0,43.5708,43.5708,43.4788,43.488,609939.0
2022-01-27 10:40:00,47.3,47.44,47.28,47.44,845425.0,43.4972,43.6259,43.4788,43.6259,845425.0
2022-01-27 10:45:00,47.44,47.47,47.4,47.43,798502.0,43.6259,43.6535,43.5891,43.6167,798502.0
2022-01-27 10:50:00,47.42,47.47,47.41,47.44,607267.0,43.6075,43.6535,43.5983,43.6259,607267.0
2022-01-27 10:55:00,47.45,47.57,47.44,47.53,854017.0,43.6351,43.7455,43.6259,43.7087,854017.0
2022-01-27 11:00:00,47.53,47.61,47.53,47.6,829267.0,43.7087,43.7823,43.7087,43.7731,829267.0
2022-01-27 11:05:00,47.6,47.63,47.54,47.55,946701.0,43.7731,43.8007,43.7179,43.7271,946701.0
2022-01-27 11:10:00,47.56,47.61,47.55,47.6,367443.0,43.7363,43.7823,43.7271,43.7731,367443.0
2022-01-27 11:15:00,47.6,47.6,47.49,47.54,604697.0,43.7731,43.7731,43.6719,43.7179,604697.0
2022-01-27 11:20:00,47.53,47.59,47.5,47.52,495062.0,43.7087,43.7639,43.6811,43.6995,495062.0
2022-01-27 11:25:00,47.52,47.53,47.45,47.51,406951.0,43.6995,43.7087,43.6351,43.6903,406951.0
2022-01-27 11:30:00,47.51,47.61,47.48,47.61,533446.0,43.6903,43.7823,43.6627,43.7823,533446.0
2022-01-27 11:35:00,47.62,47.65,47.57,47.57,429957.0,43.7915,43.819,43.7455,43.7455,429957.0
2022-01-27 11:40:00,47.57,47.63,47.56,47.59,405345.0,43.7455,43.8007,43.7363,43.7639,405345.0
2022-01-27 11:45:00,47.59,47.62,47.56,47.58,414327.0,43.7639,43.7915,43.7363,43.7547,414327.0
2022-01-27 11:50:00,47.58,47.59,47.54,47.58,211675.0,43.7547,43.7639,43.7179,43.7547,211675.0
2022-01-27 11:55:00,47.58,47.59,47.52,47.54,390850.0,43.7547,43.7639,43.6995,43.7179,390850.0
2022-01-27 12:00:00,47.54,47.54,47.47,47.53,560155.0,43.7179,43.7179,43.6535,43.7087,560155.0
2022-01-27 12:05:00,47.52,47.53,47.43,47.46,371487.0,43.6995,43.7087,43.6167,43.6443,371487.0
2022-01-27 12:10:00,47.46,47.47,47.41,47.44,420615.0,43.6443,43.6535,43.5983,43.6259,420615.0
2022-01-27 12:15:00,47.44,47.44,47.36,47.38,316101.0,43.6259,43.6259,43.5524,43.5708,316101.0
2022-01-27 12:20:00,47.37,47.39,47.33,47.36,387596.0,43.5616,43.5799,43.5248,43.5524,387596.0
2022-01-27 12:25:00,47.37,47.4,47.32,47.34,295486.0,43.5616,43.5891,43.5156,43.534,295486.0
2022-01-27 12:30:00,47.33,47.37,47.3,47.32,277151.0,43.5248,43.5616,43.4972,43.5156,277151.0
2022-01-27 12:35:00,47.32,47.32,47.26,47.29,476787.0,43.5156,43.5156,43.4604,43.488,476787.0
2022-01-27 12:40:00,47.29,47.31,47.26,47.27,509645.0,43.488,43.5064,43.4604,43.4696,509645.0
2022-01-27 12:45:00,47.27,47.27,47.18,47.2,486149.0,43.4696,43.4696,43.3868,43.4052,486149.0
2022-01-27 12:50:00,47.2,47.28,47.19,47.28,461152.0,43.4052,43.4788,43.396,43.4788,461152.0
2022-01-27 12:55:00,47.27,47.32,47.25,47.28,270213.0,43.4696,43.5156,43.4512,43.4788,270213.0
2022-01-27 13:00:00,47.27,47.31,47.21,47.22,229409.0,43.4696,43.5064,43.4144,43.4236,229409.0
2022-01-27 13:05:00,47.22,47.23,47.14,47.2,862050.0,43.4236,43.4328,43.35,43.4052,862050.0
2022-01-27 13:10:00,47.19,47.21,47.15,47.19,158465.0,43.396,43.4144,43.3592,43.396,158465.0
2022-01-27 13:15:00,47.19,47.24,47.15,47.16,268334.0,43.396,43.442,43.3592,43.3684,268334.0
2022-01-27 13:20:00,47.16,47.17,47.1,47.11,275242.0,43.3684,43.3776,43.3133,43.3225,275242.0
2022-01-27 13:25:00,47.11,47.12,47.07,47.08,430176.0,43.3225,43.3317,43.2857,43.2949,430176.0
2022-01-27 13:30:00,47.08,47.14,47.07,47.13,290721.0,43.2949,43.35,43.2857,43.3409,290721.0
2022-01-27 13:35:00,47.13,47.19,47.09,47.1,357535.0,43.3409,43.396,43.3041,43.3133,357535.0
2022-01-27 13:40:00,47.1,47.16,47.09,47.14,348854.0,43.3133,43.3684,43.3041,43.35,348854.0
2022-01-27 13:45:00,47.15,47.19,47.1,47.18,450841.0,43.3592,43.396,43.3133,43.3868,450841.0
2022-01-27 13:50:00,47.18,47.19,47.12,47.15,306306.0,43.3868,43.396,43.3317,43.3592,306306.0
2022-01-27 13:55:00,47.15,47.23,47.13,47.19,673840.0,43.3592,43.4328,43.3409,43.396,673840.0
2022-01-27 14:00:00,47.19,47.29,47.19,47.25,597251.0,43.396,43.488,43.396,43.4512,597251.0
2022-01-27 14:05:00,47.26,47.31,47.23,47.26,663603.0,43.4604,43.5064,43.4328,43.4604,663603.0
2022-01-27 14:10:00,47.26,47.29,47.24,47.26,345074.0,43.4604,43.488,43.442,43.4604,345074.0
2022-01-27 14:15:00,47.26,47.26,47.19,47.21,255150.0,43.4604,43.4604,43.396,43.4144,255150.0
2022-01-27 14:20:00,47.22,47.22,47.12,47.13,556882.0,43.4236,43.4236,43.3317,43.3409,556882.0
2022-01-27 14:25:00,47.13,47.15,47.1,47.12,363376.0,43.3409,43.3592,43.3133,43.3317,363376.0
2022-01-27 14:30:00,47.12,47.17,47.07,47.09,331017.0,43.3317,43.3776,43.2857,43.3041,331017.0
2022-01-27 14:35:00,47.1,47.15,47.09,47.12,353014.0,43.3133,43.3592,43.3041,43.3317,353014.0
2022-01-27 14:40:00,47.13,47.2,47.12,47.19,448589.0,43.3409,43.4052,43.3317,43.396,448589.0
2022-01-27 14:45:00,47.19,47.23,47.14,47.17,1103653.0,43.396,43.4328,43.35,43.3776,1103653.0
2022-01-27 14:50:00,47.17,47.17,47.09,47.11,234399.0,43.3776,43.3776,43.3041,43.3225,234399.0
2022-01-27 14:55:00,47.11,47.17,47.07,47.13,395004.0,43.3225,43.3776,43.2857,43.3409,395004.0
2022-01-27 15:00:00,47.13,47.19,47.12,47.15,462453.0,43.3409,43.396,43.3317,43.3592,462453.0
2022-01-27 15:05:00,47.15,47.21,47.13,47.14,455036.0,43.3592,43.4144,43.3409,43.35,455036.0
2022-01-27 15:10:00,47.13,47.14,47.07,47.1,403458.0,43.3409,43.35,43.2857,43.3133,403458.0
2022-01-27 15:15:00,47.1,47.11,47.05,47.11,388532.0,43.3133,43.3225,43.2673,43.3225,388532.0
2022-01-27 15:20:00,47.11,47.13,47.05,47.09,460889.0,43.3225,43.3409,43.2673,43.3041,460889.0
2022-01-27 15:25:00,47.09,47.16,47.08,47.13,539417.0,43.3041,43.3684,43.2949,43.3409,539417.0
2022-01-27 15:30:00,47.12,47.17,47.1,47.12,372310.0,43.3317,43.3776,43.3133,43.3317,372310.0
2022-01-27 15:35:00,47.12,47.14,47.07,47.09,672340.0,43.3317,43.35,43.2857,43.3041,672340.0
2022-01-27 15:40:00,47.08,47.18,47.06,47.15,935012.0,43.2949,43.3868,43.2765,43.3592,935012.0
2022-01-27 15:45:00,47.15,47.21,47.11,47.14,740204.0,43.3592,43.4144,43.3225,43.35,740204.0
2022-01-27 15:50:00,47.14,47.15,47.11,47.12,1278703.0,43.35,43.3592,43.3225,43.3317,1278703.0
2022-01-27 15:55:00,47.13,47.14,47.04,47.05,1910273.0,43.3409,43.35,43.2581,43.2673,1910273.0
2022-01-28 09:30:00,47.16,47.16,46.96,46.98,1540693.0,43.3684,43.3684,43.1845,43.2029,1540693.0
2022-01-28 09:35:00,46.98,47.0,46.88,46.9,1198529.0,43.2029,43.2213,43.111,43.1293,1198529.0
2022-01-28 09:40:00,46.9,46.91,46.82,46.83,614611.0,43.1293,43.1385,43.0558,43.065,614611.0
2022-01-28 09:45:00,46.83,46.86,46.75,46.82,1176101.0,43.065,43.0926,42.9914,43.0558,1176101.0
2022-01-28 09:50:00,46.82,46.89,46.8,46.81,1118789.0,43.0558,43.1201,43.0374,43.0466,1118789.0
2022-01-28 09:55:00,46.82,46.82,46.73,46.76,855756.0,43.0558,43.0558,42.973,43.0006,855756.0
2022-01-28 10:00:00,46.76,46.77,46.66,46.69,865567.0,43.0006,43.0098,42.9086,42.9362,865567.0
2022-01-28 10:05:00,46.69,46.75,46.68,46.73,402288.0,42.9362,42.9914,42.927,42.973,402288.0
2022-01-28 10:10:00,46.74,46.82,46.72,46.73,1025693.0,42.9822,43.0558,42.9638,42.973,1025693.0
2022-01-28 10:15:00,46.73,46.87,46.72,46.86,647569.0,42.973,43.1018,42.9638,43.0926,647569.0
2022-01-28 10:20:00,46.86,46.89,46.78,46.79,749233.0,43.0926,43.1201,43.019,43.0282,749233.0
2022-01-28 10:25:00,46.79,46.8,46.72,46.77,798870.0,43.0282,43.0374,42.9638,43.0098,798870.0
2022-01-28 10:30:00,46.77,46.78,46.69,46.71,858092.0,43.0098,43.019,42.9362,42.9546,858092.0
2022-01-28 10:35:00,46.72,46.82,46.71,46.77,569271.0,42.9638,43.0558,42.9546,43.0098,569271.0
2022-01-28 10:40:00,46.77,46.79,46.7,46.72,1157452.0,43.0098,43.0282,42.9454,42.9638,1157452.0
2022-01-28 10:45:00,46.72,46.87,46.7,46.87,583057.0,42.9638,43.1018,42.9454,43.1018,583057.0
2022-01-28 10:50:00,46.87,46.91,46.84,46.91,757240.0,43.1018,43.1385,43.0742,43.1385,757240.0
2022-01-28 10:55:00,46.91,46.95,46.87,46.93,885864.0,43.1385,43.1753,43.1018,43.1569,885864.0
2022-01-28 11:00:00,46.94,46.96,46.86,46.87,709534.0,43.1661,43.1845,43.0926,43.1018,709534.0
2022-01-28 11:05:00,46.88,46.96,46.87,46.95,461718.0,43.111,43.1845,43.1018,43.1753,461718.0
2022-01-28 11:10:00,46.95,47.05,46.95,47.04,642811.0,43.1753,43.2673,43.1753,43.2581,642811.0
2022-01-28 11:15:00,47.05,47.12,47.05,47.12,574906.0,43.2673,43.3317,43.2673,43.3317,574906.0
2022-01-28 11:20:00,47.12,47.14,47.07,47.1,324740.0,43.3317,43.35,43.2857,43.3133,324740.0
2022-01-28 11:25:00,47.1,47.16,47.07,47.09,670670.0,43.3133,43.3684,43.2857,43.3041,670670.0
2022-01-28 11:30:00,47.09,47.1,47.04,47.06,400764.0,43.3041,43.3133,43.2581,43.2765,400764.0
2022-01-28 11:35:00,47.07,47.15,47.06,47.12,384624.0,43.2857,43.3592,43.2765,43.3317,384624.0
2022-01-28 11:40:00,47.11,47.14,47.08,47.09,617118.0,43.3225,43.35,43.2949,43.3041,617118.0
2022-01-28 11:45:00,47.08,47.12,47.06,47.07,315401.0,43.2949,43.3317,43.2765,43.2857,315401.0
2022-01-28 11:50:00,47.07,47.12,47.06,47.12,316256.0,43.2857,43.3317,43.2765,43.3317,316256.0
2022-01-28 11:55:00,47.12,47.2,47.11,47.2,281226.0,43.3317,43.4052,43.3225,43.4052,281226.0
2022-01-28 12:00:00,47.2,47.21,47.17,47.21,236821.0,43.4052,43.4144,43.3776,43.4144,236821.0
2022-01-28 12:05:00,47.2,47.24,47.19,47.23,335086.0,43.4052,43.442,43.396,43.4328,335086.0
2022-01-28 12:10:00,47.23,47.24,47.15,47.18,279607.0,43.4328,43.442,43.3592,43.3868,279607.0
2022-01-28 12:15:00,47.18,47.23,47.15,47.21,326203.0,43.3868,43.4328,43.3592,43.4144,326203.0
2022-01-28 12:20:00,47.21,47.21,47.1,47.12,164373.0,43.4144,43.4144,43.3133,43.3317,164373.0
2022-01-28 12:25:00,47.11,47.12,47.07,47.1,100702.0,43.3225,43.3317,43.2857,43.3133,100702.0
2022-01-28 12:30:00,47.09,47.12,47.05,47.07,189405.0,43.3041,43.3317,43.2673,43.2857,189405.0
2022-01-28 12:35:00,47.07,47.09,47.04,47.05,427905.0,43.2857,43.3041,43.2581,43.2673,427905.0
2022-01-28 12:40:00,47.05,47.1,47.04,47.09,190436.0,43.2673,43.3133,43.2581,43.3041,190436.0
2022-01-28 12:45:00,47.09,47.11,47.04,47.07,393955.0,43.3041,43.3225,43.2581,43.2857,393955.0
2022-01-28 12:50:00,47.06,47.07,47.0,47.02,342948.0,43.2765,43.2857,43.2213,43.2397,342948.0
2022-01-28 12:55:00,47.02,47.07,47.01,47.02,572484.0,43.2397,43.2857,43.2305,43.2397,572484.0
2022-01-28 13:00:00,47.01,47.09,47.01,47.05,295783.0,43.2305,43.3041,43.2305,43.2673,295783.0
2022-01-28 13:05:00,47.05,47.11,47.04,47.09,531988.0,43.2673,43.3225,43.2581,43.3041,531988.0
2022-01-28 13:10:00,47.09,47.12,47.09,47.11,286186.0,43.3041,43.3317,43.3041,43.3225,286186.0
2022-01-28 13:15:00,47.11,47.13,47.09,47.1,492460.0,43.3225,43.3409,43.3041,43.3133,492460.0
2022-01-28 13:20:00,47.1,47.11,47.03,47.05,199270.0,43.3133,43.3225,43.2489,43.2673,199270.0
2022-01-28 13:25:00,47.06,47.07,47.0,47.05,370621.0,43.2765,43.2857,43.2213,43.2673,370621.0
2022-01-28 13:30:00,47.06,47.13,47.06,47.09,459976.0,43.2765,43.3409,43.2765,43.3041,459976.0
2022-01-28 13:35:00,47.09,47.13,47.07,47.1,533576.0,43.3041,43.3409,43.2857,43.3133,533576.0
2022-01-28 13:40:00,47.09,47.11,47.07,47.09,365331.0,43.3041,43.3225,43.2857,43.3041,365331.0
2022-01-28 13:45:00,47.09,47.12,47.07,47.09,159886.0,43.3041,43.3317,43.2857,43.3041,159886.0
2022-01-28 13:50:00,47.09,47.14,47.07,47.11,207777.0,43.3041,43.35,43.2857,43.3225,207777.0
2022-01-28 13:55:00,47.11,47.14,47.09,47.09,475948.0,43.3225,43.35,43.3041,43.3041,475948.0
2022-01-28 14:00:00,47.09,47.14,47.05,47.06,318432.0,43.3041,43.35,43.2673,43.2765,318432.0
2022-01-28 14:05:00,47.06,47.06,46.99,47.0,243561.0,43.2765,43.2765,43.2121,43.2213,243561.0
2022-01-28 14:10:00,46.99,47.0,46.94,46.95,352363.0,43.2121,43.2213,43.1661,43.1753,352363.0
2022-01-28 14:15:00,46.94,46.95,46.89,46.91,371048.0,43.1661,43.1753,43.1201,43.1385,371048.0
2022-01-28 14:20:00,46.91,46.91,46.83,46.84,237060.0,43.1385,43.1385,43.065,43.0742,237060.0
2022-01-28 14:25:00,46.83,46.88,46.83,46.85,336931.0,43.065,43.111,43.065,43.0834,336931.0
2022-01-28 14:30:00,46.85,46.87,46.81,46.84,450966.0,43.0834,43.1018,43.0466,43.0742,450966.0
2022-01-28 14:35:00,46.84,46.89,46.84,46.87,367078.0,43.0742,43.1201,43.0742,43.1018,367078.0
2022-01-28 14:40:00,46.88,46.97,46.87,46.96,732914.0,43.111,43.1937,43.1018,43.1845,732914.0
2022-01-28 14:45:00,46.96,47.01,46.94,47.0,766031.0,43.1845,43.2305,43.1661,43.2213,766031.0
2022-01-28 14:50:00,47.0,47.01,46.96,46.99,387424.0,43.2213,43.2305,43.1845,43.2121,387424.0
2022-01-28 14:55:00,46.98,47.06,46.98,47.05,653797.0,43.2029,43.2765,43.2029,43.2673,653797.0
2022-01-28 15:00:00,47.05,47.09,47.03,47.07,480845.0,43.2673,43.3041,43.2489,43.2857,480845.0
2022-01-28 15:05:00,47.07,47.09,47.05,47.09,356905.0,43.2857,43.3041,43.2673,43.3041,356905.0
2022-01-28 15:10:00,47.09,47.09,47.02,47.06,514908.0,43.3041,43.3041,43.2397,43.2765,514908.0
2022-01-28 15:15:00,47.06,47.1,47.03,47.06,683350.0,43.2765,43.3133,43.2489,43.2765,683350.0
2022-01-28 15:20:00,47.07,47.13,47.04,47.12,577383.0,43.2857,43.3409,43.2581,43.3317,577383.0
2022-01-28 15:25:00,47.12,47.14,47.08,47.09,384843.0,43.3317,43.35,43.2949,43.3041,384843.0
2022-01-28 15:30:00,47.08,47.14,47.01,47.11,775545.0,43.2949,43.35,43.2305,43.3225,775545.0
2022-01-28 15:35:00,47.11,47.14,47.09,47.13,534894.0,43.3225,43.35,43.3041,43.3409,534894.0
2022-01-28 15:40:00,47.13,47.18,47.12,47.17,968412.0,43.3409,43.3868,43.3317,43.3776,968412.0
2022-01-28 15:45:00,47.17,47.23,47.15,47.21,596845.0,43.3776,43.4328,43.3592,43.4144,596845.0
2022-01-28 15:50:00,47.21,47.29,47.21,47.28,1613870.0,43.4144,43.488,43.4144,43.4788,1613870.0
2022-01-28 15:55:00,47.28,47.32,47.26,47.29,2852130.0,43.4788,43.5156,43.4604,43.488,2852130.0
2022-01-31 09:30:00,47.89,48.02,47.84,47.99,1867583.0,44.0397,44.1593,43.9938,44.1317,1867583.0
2022-01-31 09:35:00,47.99,48.13,47.9,48.13,2333792.0,44.1317,44.2605,44.0489,44.2605,2333792.0
2022-01-31 09:40:00,48.13,48.2,48.12,48.17,1373294.0,44.2605,44.3248,44.2513,44.2972,1373294.0
2022-01-31 09:45:00,48.17,48.22,48.11,48.12,1004680.0,44.2972,44.3432,44.2421,44.2513,1004680.0
2022-01-31 09:50:00,48.12,48.22,48.09,48.18,1049438.0,44.2513,44.3432,44.2237,44.3064,1049438.0
2022-01-31 09:55:00,48.19,48.27,48.16,48.27,1029971.0,44.3156,44.3892,44.288,44.3892,1029971.0
2022-01-31 10:00:00,48.27,48.3,48.22,48.24,940173.0,44.3892,44.4168,44.3432,44.3616,940173.0
2022-01-31 10:05:00,48.23,48.33,48.21,48.33,638058.0,44.3524,44.4444,44.334,44.4444,638058.0
2022-01-31 10:10:00,48.33,48.34,48.28,48.3,959027.0,44.4444,44.4536,44.3984,44.4168,959027.0
2022-01-31 10:15:00,48.3,48.35,48.28,48.3,723344.0,44.4168,44.4628,44.3984,44.4168,723344.0
2022-01-31 10:20:00,48.3,48.36,48.29,48.3,343660.0,44.4168,44.472,44.4076,44.4168,343660.0
2022-01-31 10:25:00,48.31,48.33,48.27,48.28,617379.0,44.426,44.4444,44.3892,44.3984,617379.0
2022-01-31 10:30:00,48.28,48.33,48.24,48.33,321588.0,44.3984,44.4444,44.3616,44.4444,321588.0
2022-01-31 10:35:00,48.33,48.37,48.32,48.36,459321.0,44.4444,44.4812,44.4352,44.472,459321.0
2022-01-31 10:40:00,48.35,48.36,48.27,48.32,488144.0,44.4628,44.472,44.3892,44.4352,488144.0
2022-01-31 10:45:00,48.32,48.34,48.26,48.34,505014.0,44.4352,44.4536,44.38,44.4536,505014.0
2022-01-31 10:50:00,48.34,48.43,48.33,48.42,509502.0,44.4536,44.5363,44.4444,44.5271,509502.0
2022-01-31 10:55:00,48.42,48.43,48.37,48.43,651443.0,44.5271,44.5363,44.4812,44.5363,651443.0
2022-01-31 11:00:00,48.43,48.47,48.4,48.46,374745.0,44.5363,44.5731,44.5087,44.5639,374745.0
2022-01-31 11:05:00,48.46,48.47,48.4,48.41,733114.0,44.5639,44.5731,44.5087,44.5179,733114.0
2022-01-31 11:10:00,48.41,48.41,48.34,48.4,441148.0,44.5179,44.5179,44.4536,44.5087,441148.0
2022-01-31 11:15:00,48.4,48.4,48.35,48.37,572812.0,44.5087,44.5087,44.4628,44.4812,572812.0
2022-01-31 11:20:00,48.37,48.4,48.31,48.32,635398.0,44.4812,44.5087,44.426,44.4352,635398.0
2022-01-31 11:25:00,48.32,48.35,48.3,48.31,301263.0,44.4352,44.4628,44.4168,44.426,301263.0
2022-01-31 11:30:00,48.32,48.4,48.29,48.39,532972.0,44.4352,44.5087,44.4076,44.4996,532972.0
2022-01-31 11:35:00,48.39,48.43,48.38,48.39,471317.0,44.4996,44.5363,44.4904,44.4996,471317.0
2022-01-31 11:40:00,48.4,48.42,48.37,48.41,728954.0,44.5087,44.5271,44.4812,44.5179,728954.0
2022-01-31 11:45:00,48.41,48.46,48.4,48.45,210383.0,44.5179,44.5639,44.5087,44.5547,210383.0
2022-01-31 11:50:00,48.46,48.52,48.44,48.52,192461.0,44.5639,44.6191,44.5455,44.6191,192461.0
2022-01-31 11:55:00,48.51,48.54,48.49,48.5,227130.0,44.6099,44.6375,44.5915,44.6007,227130.0
2022-01-31 12:00:00,48.5,48.51,48.47,48.49,319750.0,44.6007,44.6099,44.5731,44.5915,319750.0
2022-01-31 12:05:00,48.5,48.54,48.49,48.49,511847.0,44.6007,44.6375,44.5915,44.5915,511847.0
2022-01-31 12:10:00,48.49,48.5,48.47,48.48,961449.0,44.5915,44.6007,44.5731,44.5823,961449.0
2022-01-31 12:15:00,48.48,48.53,48.46,48.52,697119.0,44.5823,44.6283,44.5639,44.6191,697119.0
2022-01-31 12:20:00,48.52,48.52,48.43,48.45,437088.0,44.6191,44.6191,44.5363,44.5547,437088.0
2022-01-31 12:25:00,48.45,48.46,48.43,48.46,239040.0,44.5547,44.5639,44.5363,44.5639,239040.0
2022-01-31 12:30:00,48.46,48.49,48.43,48.44,480740.0,44.5639,44.5915,44.5363,44.5455,480740.0
2022-01-31 12:35:00,48.44,48.46,48.43,48.45,238811.0,44.5455,44.5639,44.5363,44.5547,238811.0
2022-01-31 12:40:00,48.45,48.48,48.43,48.47,1225085.0,44.5547,44.5823,44.5363,44.5731,1225085.0
2022-01-31 12:45:00,48.47,48.51,48.46,48.5,433246.0,44.5731,44.6099,44.5639,44.6007,433246.0
2022-01-31 12:50:00,48.5,48.53,48.49,48.52,473101.0,44.6007,44.6283,44.5915,44.6191,473101.0
2022-01-31 12:55:00,48.52,48.54,48.51,48.53,459331.0,44.6191,44.6375,44.6099,44.6283,459331.0
2022-01-31 13:00:00,48.53,48.53,48.51,48.52,540564.0,44.6283,44.6283,44.6099,44.6191,540564.0
2022-01-31 13:05:00,48.52,48.55,48.5,48.53,464981.0,44.6191,44.6467,44.6007,44.6283,464981.0
2022-01-31 13:10:00,48.54,48.55,48.52,48.54,533816.0,44.6375,44.6467,44.6191,44.6375,533816.0
2022-01-31 13:15:00,48.55,48.6,48.53,48.59,589150.0,44.6467,44.6927,44.6283,44.6835,589150.0
2022-01-31 13:20:00,48.59,48.62,48.58,48.62,1111365.0,44.6835,44.7111,44.6743,44.7111,1111365.0
2022-01-31 13:25:00,48.61,48.63,48.58,48.6,1092735.0,44.7019,44.7203,44.6743,44.6927,1092735.0
2022-01-31 13:30:00,48.6,48.62,48.56,48.59,1061461.0,44.6927,44.7111,44.6559,44.6835,1061461.0
2022-01-31 13:35:00,48.59,48.66,48.57,48.65,876563.0,44.6835,44.7478,44.6651,44.7386,876563.0
2022-01-31 13:40:00,48.66,48.71,48.64,48.66,494776.0,44.7478,44.7938,44.7295,44.7478,494776.0
2022-01-31 13:45:00,48.66,48.71,48.66,48.71,654174.0,44.7478,44.7938,44.7478,44.7938,654174.0
2022-01-31 13:50:00,48.7,48.73,48.7,48.72,1391745.0,44.7846,44.8122,44.7846,44.803,1391745.0
2022-01-31 13:55:00,48.72,48.74,48.71,48.74,571437.0,44.803,44.8214,44.7938,44.8214,571437.0
2022-01-31 14:00:00,48.73,48.75,48.71,48.72,537105.0,44.8122,44.8306,44.7938,44.803,537105.0
2022-01-31 14:05:00,48.71,48.78,48.71,48.75,837272.0,44.7938,44.8582,44.7938,44.8306,837272.0
2022-01-31 14:10:00,48.75,48.77,48.74,48.75,585043.0,44.8306,44.849,44.8214,44.8306,585043.0
2022-01-31 14:15:00,48.75,48.77,48.74,48.77,552732.0,44.8306,44.849,44.8214,44.849,552732.0
2022-01-31 14:20:00,48.77,48.78,48.74,48.78,430566.0,44.849,44.8582,44.8214,44.8582,430566.0
2022-01-31 14:25:00,48.77,48.78,48.75,48.78,501334.0,44.849,44.8582,44.8306,44.8582,501334.0
2022-01-31 14:30:00,48.78,48.79,48.76,48.79,434562.0,44.8582,44.8674,44.8398,44.8674,434562.0
2022-01-31 14:35:00,48.79,48.8,48.77,48.78,548385.0,44.8674,44.8766,44.849,44.8582,548385.0
2022-01-31 14:40:00,48.79,48.83,48.78,48.82,1086087.0,44.8674,44.9042,44.8582,44.895,1086087.0
2022-01-31 14:45:00,48.82,48.85,48.78,48.8,719800.0,44.895,44.9226,44.8582,44.8766,719800.0
2022-01-31 14:50:00,48.8,48.82,48.79,48.8,685559.0,44.8766,44.895,44.8674,44.8766,685559.0
2022-01-31 14:55:00,48.8,48.84,48.79,48.84,406133.0,44.8766,44.9134,44.8674,44.9134,406133.0
2022-01-31 15:00:00,48.84,48.85,48.81,48.84,371240.0,44.9134,44.9226,44.8858,44.9134,371240.0
2022-01-31 15:05:00,48.84,48.85,48.78,48.79,537058.0,44.9134,44.9226,44.8582,44.8674,537058.0
2022-01-31 15:10:00,48.79,48.81,48.69,48.71,780557.0,44.8674,44.8858,44.7754,44.7938,780557.0
2022-01-31 15:15:00,48.71,48.74,48.65,48.67,848832.0,44.7938,44.8214,44.7386,44.757,848832.0
2022-01-31 15:20:00,48.66,48.79,48.66,48.78,642433.0,44.7478,44.8674,44.7478,44.8582,642433.0
2022-01-31 15:25:00,48.78,48.81,48.7,48.71,1166090.0,44.8582,44.8858,44.7846,44.7938,1166090.0
2022-01-31 15:30:00,48.71,48.79,48.69,48.78,553251.0,44.7938,44.8674,44.7754,44.8582,553251.0
2022-01-31 15:35:00,48.78,48.8,48.71,48.73,607555.0,44.8582,44.8766,44.7938,44.8122,607555.0
2022-01-31 15:40:00,48.72,48.76,48.71,48.73,1264567.0,44.803,44.8398,44.7938,44.8122,1264567.0
2022-01-31 15:45:00,48.73,48.79,48.72,48.79,745350.0,44.8122,44.8674,44.803,44.8674,745350.0
2022-01-31 15:50:00,48.79,48.88,48.78,48.87,2133338.0,44.8674,44.9502,44.8582,44.941,2133338.0
2022-01-31 15:55:00,48.87,48.9,48.81,48.82,7528288.0,44.941,44.9685,44.8858,44.895,7528288.0
2022-02-01 09:30:00,49.02,49.03,48.78,48.86,1270112.0,45.0789,45.0881,44.8582,44.9318,1270112.0
2022-02-01 09:35:00,48.86,48.91,48.76,48.76,2172414.0,44.9318,44.9777,44.8398,44.8398,2172414.0
2022-02-01 09:40:00,48.77,48.83,48.67,48.67,1167496.0,44.849,44.9042,44.757,44.757,1167496.0
2022-02-01 09:45:00,48.67,48.83,48.65,48.81,877170.0,44.757,44.9042,44.7386,44.8858,877170.0
2022-02-01 09:50:00,48.82,48.88,48.78,48.79,693171.0,44.895,44.9502,44.8582,44.8674,693171.0
2022-02-01 09:55:00,48.79,48.89,48.76,48.87,636848.0,44.8674,44.9594,44.8398,44.941,636848.0
2022-02-01 10:00:00,48.88,48.89,48.62,48.64,958896.0,44.9502,44.9594,44.7111,44.7295,958896.0
2022-02-01 10:05:00,48.64,48.72,48.6,48.69,733332.0,44.7295,44.803,44.6927,44.7754,733332.0
2022-02-01 10:10:00,48.69,48.86,48.65,48.86,1732013.0,44.7754,44.9318,44.7386,44.9318,1732013.0
2022-02-01 10:15:00,48.86,48.86,48.79,48.79,1068490.0,44.9318,44.9318,44.8674,44.8674,1068490.0
2022-02-01 10:20:00,48.79,48.94,48.78,48.89,1442370.0,44.8674,45.0053,44.8582,44.9594,1442370.0
2022-02-01 10:25:00,48.89,48.92,48.81,48.83,906268.0,44.9594,44.9869,44.8858,44.9042,906268.0
2022-02-01 10:30:00,48.83,48.92,48.83,48.87,628293.0,44.9042,44.9869,44.9042,44.941,628293.0
2022-02-01 10:35:00,48.87,48.92,48.85,48.87,436497.0,44.941,44.9869,44.9226,44.941,436497.0
2022-02-01 10:40:00,48.87,48.92,48.78,48.81,603128.0,44.941,44.9869,44.8582,44.8858,603128.0
2022-02-01 10:45:00,48.81,48.82,48.78,48.8,403842.0,44.8858,44.895,44.8582,44.8766,403842.0
2022-02-01 10:50:00,48.8,48.86,48.79,48.84,274547.0,44.8766,44.9318,44.8674,44.9134,274547.0
2022-02-01 10:55:00,48.84,48.91,48.84,48.89,766767.0,44.9134,44.9777,44.9134,44.9594,766767.0
2022-02-01 11:00:00,48.89,48.96,48.89,48.92,358819.0,44.9594,45.0237,44.9594,44.9869,358819.0
2022-02-01 11:05:00,48.92,48.97,48.91,48.95,247803.0,44.9869,45.0329,44.9777,45.0145,247803.0
2022-02-01 11:10:00,48.96,48.99,48.94,48.98,323273.0,45.0237,45.0513,45.0053,45.0421,323273.0
2022-02-01 11:15:00,48.97,49.0,48.95,48.98,499945.0,45.0329,45.0605,45.0145,45.0421,499945.0
2022-02-01 11:20:00,48.98,49.0,48.93,48.95,405404.0,45.0421,45.0605,44.9961,45.0145,405404.0
2022-02-01 11:25:00,48.96,49.01,48.95,48.98,991375.0,45.0237,45.0697,45.0145,45.0421,991375.0
2022-02-01 11:30:00,48.97,49.01,48.91,49.01,265075.0,45.0329,45.0697,44.9777,45.0697,265075.0
2022-02-01 11:35:00,49.01,49.03,48.96,48.97,897662.0,45.0697,45.0881,45.0237,45.0329,897662.0
2022-02-01 11:40:00,48.97,48.99,48.92,48.97,1616324.0,45.0329,45.0513,44.9869,45.0329,1616324.0
2022-02-01 11:45:00,48.97,48.98,48.94,48.94,1325182.0,45.0329,45.0421,45.0053,45.0053,1325182.0
2022-02-01 11:50:00,48.95,48.95,48.91,48.94,367073.0,45.0145,45.0145,44.9777,45.0053,367073.0
2022-02-01 11:55:00,48.94,48.97,48.93,48.94,227337.0,45.0053,45.0329,44.9961,45.0053,227337.0
2022-02-01 12:00:00,48.94,48.95,48.89,48.89,405694.0,45.0053,45.0145,44.9594,44.9594,405694.0
2022-02-01 12:05:00,48.89,48.9,48.86,48.87,778313.0,44.9594,44.9685,44.9318,44.941,778313.0
2022-02-01 12:10:00,48.87,48.87,48.8,48.83,340568.0,44.941,44.941,44.8766,44.9042,340568.0
2022-02-01 12:15:00,48.83,48.86,48.82,48.84,257775.0,44.9042,44.9318,44.895,44.9134,257775.0
2022-02-01 12:20:00,48.84,48.88,48.83,48.85,528135.0,44.9134,44.9502,44.9042,44.9226,528135.0
2022-02-01 12:25:00,48.85,48.85,48.8,48.84,309504.0,44.9226,44.9226,44.8766,44.9134,309504.0
2022-02-01 12:30:00,48.84,48.84,48.74,48.75,282778.0,44.9134,44.9134,44.8214,44.8306,282778.0
2022-02-01 12:35:00,48.75,48.79,48.75,48.78,882320.0,44.8306,44.8674,44.8306,44.8582,882320.0
2022-02-01 12:40:00,48.78,48.8,48.74,48.76,467586.0,44.8582,44.8766,44.8214,44.8398,467586.0
2022-02-01 12:45:00,48.77,48.81,48.76,48.8,290919.0,44.849,44.8858,44.8398,44.8766,290919.0
2022-02-01 12:50:00,48.8,48.85,48.79,48.85,240334.0,44.8766,44.9226,44.8674,44.9226,240334.0
2022-02-01 12:55:00,48.84,48.88,48.84,48.86,697282.0,44.9134,44.9502,44.9134,44.9318,697282.0
2022-02-01 13:00:00,48.86,48.87,48.82,48.83,421377.0,44.9318,44.941,44.895,44.9042,421377.0
2022-02-01 13:05:00,48.84,48.85,48.81,48.81,251665.0,44.9134,44.9226,44.8858,44.8858,251665.0
2022-02-01 13:10:00,48.82,48.85,48.81,48.83,512834.0,44.895,44.9226,44.8858,44.9042,512834.0
2022-02-01 13:15:00,48.83,48.85,48.82,48.84,87851.0,44.9042,44.9226,44.895,44.9134,87851.0
2022-02-01 13:20:00,48.83,48.86,48.83,48.86,727157.0,44.9042,44.9318,44.9042,44.9318,727157.0
2022-02-01 13:25:00,48.86,48.91,48.85,48.9,1094610.0,44.9318,44.9777,44.9226,44.9685,1094610.0
2022-02-01 13:30:00,48.9,48.91,48.86,48.87,225034.0,44.9685,44.9777,44.9318,44.941,225034.0
2022-02-01 13:35:00,48.87,48.9,48.84,48.89,1139816.0,44.941,44.9685,44.9134,44.9594,1139816.0
2022-02-01 13:40:00,48.89,48.9,48.87,48.89,277754.0,44.9594,44.9685,44.941,44.9594,277754.0
2022-02-01 13:45:00,48.89,48.9,48.87,48.89,590899.0,44.9594,44.9685,44.941,44.9594,590899.0
2022-02-01 13:50:00,48.89,48.9,48.86,48.88,313147.0,44.9594,44.9685,44.9318,44.9502,313147.0
2022-02-01 13:55:00,48.89,48.89,48.83,48.89,412937.0,44.9594,44.9594,44.9042,44.9594,412937.0
2022-02-01 14:00:00,48.89,48.94,48.87,48.92,285263.0,44.9594,45.0053,44.941,44.9869,285263.0
2022-02-01 14:05:00,48.91,48.92,48.88,48.91,260754.0,44.9777,44.9869,44.9502,44.9777,260754.0
2022-02-01 14:10:00,48.9,48.93,48.86,48.89,315614.0,44.9685,44.9961,44.9318,44.9594,315614.0
2022-02-01 14:15:00,48.89,48.91,48.87,48.88,256950.0,44.9594,44.9777,44.941,44.9502,256950.0
2022-02-01 14:20:00,48.89,48.89,48.82,48.87,183560.0,44.9594,44.9594,44.895,44.941,183560.0
2022-02-01 14:25:00,48.86,48.87,48.84,48.86,331112.0,44.9318,44.941,44.9134,44.9318,331112.0
2022-02-01 14:30:00,48.86,48.89,48.85,48.89,286223.0,44.9318,44.9594,44.9226,44.9594,286223.0
2022-02-01 14:35:00,48.88,48.89,48.84,48.87,275856.0,44.9502,44.9594,44.9134,44.941,275856.0
2022-02-01 14:40:00,48.87,48.88,48.85,48.87,210906.0,44.941,44.9502,44.9226,44.941,210906.0
2022-02-01 14:45:00,48.87,48.89,48.85,48.87,231650.0,44.941,44.9594,44.9226,44.941,231650.0
2022-02-01 14:50:00,48.87,48.88,48.84,48.87,292778.0,44.941,44.9502,44.9134,44.941,292778.0
2022-02-01 14:55:00,48.87,48.89,48.84,48.89,336018.0,44.941,44.9594,44.9134,44.9594,336018.0
2022-02-01 15:00:00,48.89,48.96,48.87,48.94,410963.0,44.9594,45.0237,44.941,45.0053,410963.0
2022-02-01 15:05:00,48.94,48.96,48.92,48.96,1070347.0,45.0053,45.0237,44.9869,45.0237,1070347.0
2022-02-01 15:10:00,48.96,48.96,48.92,48.93,301994.0,45.0237,45.0237,44.9869,44.9961,301994.0
2022-02-01 15:15:00,48.93,48.94,48.9,48.93,179770.0,44.9961,45.0053,44.9685,44.9961,179770.0
2022-02-01 15:20:00,48.93,48.95,48.92,48.93,267465.0,44.9961,45.0145,44.9869,44.9961,267465.0
2022-02-01 15:25:00,48.93,48.95,48.91,48.94,1010656.0,44.9961,45.0145,44.9777,45.0053,1010656.0
2022-02-01 15:30:00,48.94,48.98,48.94,48.96,404179.0,45.0053,45.0421,45.0053,45.0237,404179.0
2022-02-01 15:35:00,48.96,48.98,48.93,48.94,362797.0,45.0237,45.0421,44.9961,45.0053,362797.0
2022-02-01 15:40:00,48.94,49.0,48.93,48.99,404167.0,45.0053,45.0605,44.9961,45.0513,404167.0
2022-02-01 15:45:00,48.99,49.04,48.98,49.03,458102.0,45.0513,45.0973,45.0421,45.0881,458102.0
2022-02-01 15:50:00,49.04,49.07,49.03,49.06,973240.0,45.0973,45.1249,45.0881,45.1157,973240.0
2022-02-01 15:55:00,49.07,49.13,49.06,49.13,2197549.0,45.1249,45.1801,45.1157,45.1801,2197549.0
2022-02-02 09:30:00,49.33,49.36,49.05,49.1,2749668.0,45.364,45.3916,45.1065,45.1525,2749668.0
2022-02-02 09:35:00,49.1,49.15,49.06,49.09,1404768.0,45.1525,45.1984,45.1157,45.1433,1404768.0
2022-02-02 09:40:00,49.09,49.09,48.91,48.95,995954.0,45.1433,45.1433,44.9777,45.0145,995954.0
2022-02-02 09:45:00,48.95,49.0,48.86,48.86,604105.0,45.0145,45.0605,44.9318,44.9318,604105.0
2022-02-02 09:50:00,48.86,49.01,48.86,49.0,569333.0,44.9318,45.0697,44.9318,45.0605,569333.0
2022-02-02 09:55:00,49.0,49.05,48.94,48.97,438817.0,45.0605,45.1065,45.0053,45.0329,438817.0
2022-02-02 10:00:00,48.97,49.02,48.93,48.94,641821.0,45.0329,45.0789,44.9961,45.0053,641821.0
2022-02-02 10:05:00,48.93,49.06,48.93,49.02,318438.0,44.9961,45.1157,44.9961,45.0789,318438.0
2022-02-02 10:10:00,49.02,49.03,48.93,48.96,358466.0,45.0789,45.0881,44.9961,45.0237,358466.0
2022-02-02 10:15:00,48.96,49.01,48.94,48.98,468982.0,45.0237,45.0697,45.0053,45.0421,468982.0
2022-02-02 10:20:00,48.98,49.02,48.95,48.96,601680.0,45.0421,45.0789,45.0145,45.0237,601680.0
2022-02-02 10:25:00,48.97,48.99,48.91,48.97,494921.0,45.0329,45.0513,44.9777,45.0329,494921.0
2022-02-02 10:30:00,48.97,48.99,48.92,48.93,496739.0,45.0329,45.0513,44.9869,44.9961,496739.0
2022-02-02 10:35:00,48.92,48.96,48.87,48.94,1330583.0,44.9869,45.0237,44.941,45.0053,1330583.0
2022-02-02 10:40:00,48.95,49.03,48.9,49.02,1024265.0,45.0145,45.0881,44.9685,45.0789,1024265.0
2022-02-02 10:45:00,49.02,49.07,49.01,49.06,891673.0,45.0789,45.1249,45.0697,45.1157,891673.0
2022-02-02 10:50:00,49.05,49.1,48.99,49.02,467338.0,45.1065,45.1525,45.0513,45.0789,467338.0
2022-02-02 10:55:00,49.03,49.04,49.0,49.03,236752.0,45.0881,45.0973,45.0605,45.0881,236752.0
2022-02-02 11:00:00,49.03,49.04,48.96,48.98,375536.0,45.0881,45.0973,45.0237,45.0421,375536.0
2022-02-02 11:05:00,48.98,48.98,48.89,48.91,332079.0,45.0421,45.0421,44.9594,44.9777,332079.0
2022-02-02 11:10:00,48.9,48.92,48.82,48.83,966574.0,44.9685,44.9869,44.895,44.9042,966574.0
2022-02-02 11:15:00,48.83,48.9,48.82,48.89,717792.0,44.9042,44.9685,44.895,44.9594,717792.0
2022-02-02 11:20:00,48.88,48.91,48.86,48.89,1077887.0,44.9502,44.9777,44.9318,44.9594,1077887.0
2022-02-02 11:25:00,48.89,48.92,48.86,48.86,213709.0,44.9594,44.9869,44.9318,44.9318,213709.0
2022-02-02 11:30:00,48.87,48.87,48.8,48.81,180684.0,44.941,44.941,44.8766,44.8858,180684.0
2022-02-02 11:35:00,48.81,48.81,48.73,48.76,304059.0,44.8858,44.8858,44.8122,44.8398,304059.0
2022-02-02 11:40:00,48.76,48.81,48.75,48.8,338801.0,44.8398,44.8858,44.8306,44.8766,338801.0
2022-02-02 11:45:00,48.8,48.86,48.78,48.82,339977.0,44.8766,44.9318,44.8582,44.895,339977.0
2022-02-02 11:50:00,48.82,48.87,48.81,48.86,494006.0,44.895,44.941,44.8858,44.9318,494006.0
2022-02-02 11:55:00,48.85,48.89,48.83,48.88,120003.0,44.9226,44.9594,44.9042,44.9502,120003.0
2022-02-02 12:00:00,48.88,48.88,48.85,48.85,266864.0,44.9502,44.9502,44.9226,44.9226,266864.0
2022-02-02 12:05:00,48.86,48.95,48.85,48.95,182054.0,44.9318,45.0145,44.9226,45.0145,182054.0
2022-02-02 12:10:00,48.95,48.98,48.95,48.97,460736.0,45.0145,45.0421,45.0145,45.0329,460736.0
2022-02-02 12:15:00,48.97,48.99,48.92,48.94,235068.0,45.0329,45.0513,44.9869,45.0053,235068.0
2022-02-02 12:20:00,48.94,48.96,48.93,48.93,116801.0,45.0053,45.0237,44.9961,44.9961,116801.0
2022-02-02 12:25:00,48.93,48.94,48.91,48.93,81140.0,44.9961,45.0053,44.9777,44.9961,81140.0
2022-02-02 12:30:00,48.92,48.94,48.9,48.94,129758.0,44.9869,45.0053,44.9685,45.0053,129758.0
2022-02-02 12:35:00,48.94,48.97,48.93,48.97,216250.0,45.0053,45.0329,44.9961,45.0329,216250.0
2022-02-02 12:40:00,48.97,49.0,48.95,48.99,163663.0,45.0329,45.0605,45.0145,45.0513,163663.0
2022-02-02 12:45:00,49.0,49.03,48.99,49.01,192279.0,45.0605,45.0881,45.0513,45.0697,192279.0
2022-02-02 12:50:00,49.01,49.05,49.0,49.05,346113.0,45.0697,45.1065,45.0605,45.1065,346113.0
2022-02-02 12:55:00,49.04,49.08,49.04,49.08,266125.0,45.0973,45.1341,45.0973,45.1341,266125.0
2022-02-02 13:00:00,49.08,49.09,49.03,49.03,315858.0,45.1341,45.1433,45.0881,45.0881,315858.0
2022-02-02 13:05:00,49.03,49.07,49.02,49.03,271463.0,45.0881,45.1249,45.0789,45.0881,271463.0
2022-02-02 13:10:00,49.03,49.04,49.01,49.04,99086.0,45.0881,45.0973,45.0697,45.0973,99086.0
2022-02-02 13:15:00,49.04,49.05,49.02,49.02,104004.0,45.0973,45.1065,45.0789,45.0789,104004.0
2022-02-02 13:20:00,49.02,49.04,49.0,49.0,197651.0,45.0789,45.0973,45.0605,45.0605,197651.0
2022-02-02 13:25:00,49.0,49.01,48.96,48.98,136330.0,45.0605,45.0697,45.0237,45.0421,136330.0
2022-02-02 13:30:00,48.98,49.01,48.98,49.0,125726.0,45.0421,45.0697,45.0421,45.0605,125726.0
2022-02-02 13:35:00,49.01,49.02,49.0,49.02,116955.0,45.0697,45.0789,45.0605,45.0789,116955.0
2022-02-02 13:40:00,49.02,49.04,49.0,49.03,157572.0,45.0789,45.0973,45.0605,45.0881,157572.0
2022-02-02 13:45:00,49.03,49.03,48.99,49.0,45595.0,45.0881,45.0881,45.0513,45.0605,45595.0
2022-02-02 13:50:00,49.0,49.02,48.99,49.02,142942.0,45.0605,45.0789,45.0513,45.0789,142942.0
2022-02-02 13:55:00,49.02,49.04,49.01,49.04,100350.0,45.0789,45.0973,45.0697,45.0973,100350.0
2022-02-02 14:00:00,49.03,49.06,49.03,49.05,108662.0,45.0881,45.1157,45.0881,45.1065,108662.0
2022-02-02 14:05:00,49.05,49.05,49.02,49.03,59533.0,45.1065,45.1065,45.0789,45.0881,59533.0
2022-02-02 14:10:00,49.03,49.04,48.99,49.0,75403.0,45.0881,45.0973,45.0513,45.0605,75403.0
2022-02-02 14:15:00,49.0,49.03,48.97,49.03,345272.0,45.0605,45.0881,45.0329,45.0881,345272.0
2022-02-02 14:20:00,49.02,49.03,48.99,49.0,130487.0,45.0789,45.0881,45.0513,45.0605,130487.0
2022-02-02 14:25:00,49.0,49.03,48.98,49.02,179956.0,45.0605,45.0881,45.0421,45.0789,179956.0
2022-02-02 14:30:00,49.02,49.07,49.02,49.07,341830.0,45.0789,45.1249,45.0789,45.1249,341830.0
2022-02-02 14:35:00,49.07,49.07,49.03,49.05,102857.0,45.1249,45.1249,45.0881,45.1065,102857.0
2022-02-02 14:40:00,49.05,49.09,49.05,49.07,213508.0,45.1065,45.1433,45.1065,45.1249,213508.0
2022-02-02 14:45:00,49.06,49.09,49.04,49.08,94233.0,45.1157,45.1433,45.0973,45.1341,94233.0
2022-02-02 14:50:00,49.09,49.1,49.08,49.09,224318.0,45.1433,45.1525,45.1341,45.1433,224318.0
2022-02-02 14:55:00,49.09,49.1,49.08,49.08,418339.0,45.1433,45.1525,45.1341,45.1341,418339.0
2022-02-02 15:00:00,49.09,49.12,49.06,49.12,693572.0,45.1433,45.1709,45.1157,45.1709,693572.0
2022-02-02 15:05:00,49.11,49.13,49.1,49.11,292459.0,45.1617,45.1801,45.1525,45.1617,292459.0
2022-02-02 15:10:00,49.1,49.12,49.08,49.11,331858.0,45.1525,45.1709,45.1341,45.1617,331858.0
2022-02-02 15:15:00,49.11,49.16,49.1,49.16,295510.0,45.1617,45.2076,45.1525,45.2076,295510.0
2022-02-02 15:20:00,49.16,49.19,49.14,49.15,197578.0,45.2076,45.2352,45.1893,45.1984,197578.0
2022-02-02 15:25:00,49.15,49.17,49.12,49.13,168429.0,45.1984,45.2168,45.1709,45.1801,168429.0
2022-02-02 15:30:00,49.14,49.15,49.1,49.13,122494.0,45.1893,45.1984,45.1525,45.1801,122494.0
2022-02-02 15:35:00,49.14,49.15,49.09,49.11,362891.0,45.1893,45.1984,45.1433,45.1617,362891.0
2022-02-02 15:40:00,49.11,49.12,49.08,49.11,321074.0,45.1617,45.1709,45.1341,45.1617,321074.0
2022-02-02 15:45:00,49.11,49.12,49.1,49.1,304891.0,45.1617,45.1709,45.1525,45.1525,304891.0
2022-02-02 15:50:00,49.1,49.11,49.06,49.08,851327.0,45.1525,45.1617,45.1157,45.1341,851327.0
2022-02-02 15:55:00,49.09,49.11,49.06,49.06,1443209.0,45.1433,45.1617,45.1157,45.1157,1443209.0
2022-02-03 09:30:00,48.45,48.52,48.37,48.4,1556312.0,44.5547,44.6191,44.4812,44.5087,1556312.0
2022-02-03 09:35:00,48.4,48.6,48.39,48.6,1363440.0,44.5087,44.6927,44.4996,44.6927,1363440.0
2022-02-03 09:40:00,48.6,48.7,48.57,48.65,760250.0,44.6927,44.7846,44.6651,44.7386,760250.0
2022-02-03 09:45:00,48.65,48.65,48.5,48.5,501671.0,44.7386,44.7386,44.6007,44.6007,501671.0
2022-02-03 09:50:00,48.51,48.57,48.45,48.46,389899.0,44.6099,44.6651,44.5547,44.5639,389899.0
2022-02-03 09:55:00,48.46,48.52,48.42,48.45,980852.0,44.5639,44.6191,44.5271,44.5547,980852.0
2022-02-03 10:00:00,48.46,48.49,48.38,48.42,945890.0,44.5639,44.5915,44.4904,44.5271,945890.0
2022-02-03 10:05:00,48.42,48.56,48.41,48.56,1159906.0,44.5271,44.6559,44.5179,44.6559,1159906.0
2022-02-03 10:10:00,48.56,48.58,48.47,48.56,1110674.0,44.6559,44.6743,44.5731,44.6559,1110674.0
2022-02-03 10:15:00,48.56,48.73,48.56,48.73,407123.0,44.6559,44.8122,44.6559,44.8122,407123.0
2022-02-03 10:20:00,48.72,48.76,48.67,48.69,720487.0,44.803,44.8398,44.757,44.7754,720487.0
2022-02-03 10:25:00,48.68,48.7,48.66,48.7,294816.0,44.7662,44.7846,44.7478,44.7846,294816.0
2022-02-03 10:30:00,48.7,48.73,48.64,48.65,571807.0,44.7846,44.8122,44.7295,44.7386,571807.0
2022-02-03 10:35:00,48.65,48.68,48.61,48.65,219080.0,44.7386,44.7662,44.7019,44.7386,219080.0
2022-02-03 10:40:00,48.65,48.7,48.62,48.69,170966.0,44.7386,44.7846,44.7111,44.7754,170966.0
2022-02-03 10:45:00,48.7,48.71,48.63,48.64,166897.0,44.7846,44.7938,44.7203,44.7295,166897.0
2022-02-03 10:50:00,48.64,48.68,48.62,48.66,145208.0,44.7295,44.7662,44.7111,44.7478,145208.0
2022-02-03 10:55:00,48.66,48.72,48.65,48.66,157377.0,44.7478,44.803,44.7386,44.7478,157377.0
2022-02-03 11:00:00,48.66,48.66,48.59,48.62,251125.0,44.7478,44.7478,44.6835,44.7111,251125.0
2022-02-03 11:05:00,48.62,48.71,48.6,48.68,161623.0,44.7111,44.7938,44.6927,44.7662,161623.0
2022-02-03 11:10:00,48.67,48.78,48.66,48.75,288693.0,44.757,44.8582,44.7478,44.8306,288693.0
2022-02-03 11:15:00,48.75,48.76,48.71,48.74,268380.0,44.8306,44.8398,44.7938,44.8214,268380.0
2022-02-03 11:20:00,48.74,48.75,48.67,48.69,286119.0,44.8214,44.8306,44.757,44.7754,286119.0
2022-02-03 11:25:00,48.7,48.72,48.65,48.67,245543.0,44.7846,44.803,44.7386,44.757,245543.0
2022-02-03 11:30:00,48.68,48.7,48.63,48.64,133825.0,44.7662,44.7846,44.7203,44.7295,133825.0
2022-02-03 11:35:00,48.64,48.67,48.63,48.63,168069.0,44.7295,44.757,44.7203,44.7203,168069.0
2022-02-03 11:40:00,48.63,48.64,48.56,48.59,245979.0,44.7203,44.7295,44.6559,44.6835,245979.0
2022-02-03 11:45:00,48.59,48.59,48.54,48.58,167325.0,44.6835,44.6835,44.6375,44.6743,167325.0
2022-02-03 11:50:00,48.57,48.61,48.54,48.55,196381.0,44.6651,44.7019,44.6375,44.6467,196381.0
2022-02-03 11:55:00,48.56,48.57,48.48,48.48,353625.0,44.6559,44.6651,44.5823,44.5823,353625.0
2022-02-03 12:00:00,48.48,48.51,48.43,48.43,244958.0,44.5823,44.6099,44.5363,44.5363,244958.0
2022-02-03 12:05:00,48.43,48.47,48.42,48.47,439669.0,44.5363,44.5731,44.5271,44.5731,439669.0
2022-02-03 12:10:00,48.46,48.53,48.44,48.53,225438.0,44.5639,44.6283,44.5455,44.6283,225438.0
2022-02-03 12:15:00,48.53,48.53,48.47,48.48,228496.0,44.6283,44.6283,44.5731,44.5823,228496.0
2022-02-03 12:20:00,48.48,48.54,48.47,48.53,259090.0,44.5823,44.6375,44.5731,44.6283,259090.0
2022-02-03 12:25:00,48.53,48.55,48.51,48.55,283787.0,44.6283,44.6467,44.6099,44.6467,283787.0
2022-02-03 12:30:00,48.55,48.55,48.51,48.54,206139.0,44.6467,44.6467,44.6099,44.6375,206139.0
2022-02-03 12:35:00,48.54,48.58,48.53,48.56,214914.0,44.6375,44.6743,44.6283,44.6559,214914.0
2022-02-03 12:40:00,48.57,48.58,48.54,48.54,163950.0,44.6651,44.6743,44.6375,44.6375,163950.0
2022-02-03 12:45:00,48.54,48.56,48.51,48.54,211946.0,44.6375,44.6559,44.6099,44.6375,211946.0
2022-02-03 12:50:00,48.54,48.57,48.53,48.55,122126.0,44.6375,44.6651,44.6283,44.6467,122126.0
2022-02-03 12:55:00,48.55,48.6,48.54,48.59,552255.0,44.6467,44.6927,44.6375,44.6835,552255.0
2022-02-03 13:00:00,48.58,48.58,48.54,48.55,190277.0,44.6743,44.6743,44.6375,44.6467,190277.0
2022-02-03 13:05:00,48.56,48.6,48.55,48.57,228558.0,44.6559,44.6927,44.6467,44.6651,228558.0
2022-02-03 13:10:00,48.56,48.59,48.54,48.58,200291.0,44.6559,44.6835,44.6375,44.6743,200291.0
2022-02-03 13:15:00,48.58,48.6,48.57,48.58,112284.0,44.6743,44.6927,44.6651,44.6743,112284.0
2022-02-03 13:20:00,48.58,48.64,48.58,48.62,115597.0,44.6743,44.7295,44.6743,44.7111,115597.0
2022-02-03 13:25:00,48.62,48.63,48.59,48.61,470677.0,44.7111,44.7203,44.6835,44.7019,470677.0
2022-02-03 13:30:00,48.61,48.67,48.6,48.65,156931.0,44.7019,44.757,44.6927,44.7386,156931.0
2022-02-03 13:35:00,48.65,48.65,48.61,48.63,190548.0,44.7386,44.7386,44.7019,44.7203,190548.0
2022-02-03 13:40:00,48.63,48.66,48.62,48.64,279539.0,44.7203,44.7478,44.7111,44.7295,279539.0
2022-02-03 13:45:00,48.64,48.66,48.63,48.65,150278.0,44.7295,44.7478,44.7203,44.7386,150278.0
2022-02-03 13:50:00,48.65,48.66,48.63,48.64,155511.0,44.7386,44.7478,44.7203,44.7295,155511.0
2022-02-03 13:55:00,48.65,48.67,48.62,48.66,672160.0,44.7386,44.757,44.7111,44.7478,672160.0
2022-02-03 14:00:00,48.66,48.72,48.65,48.71,722131.0,44.7478,44.803,44.7386,44.7938,722131.0
2022-02-03 14:05:00,48.71,48.74,48.7,48.71,142069.0,44.7938,44.8214,44.7846,44.7938,142069.0
2022-02-03 14:10:00,48.72,48.72,48.69,48.69,300491.0,44.803,44.803,44.7754,44.7754,300491.0
2022-02-03 14:15:00,48.69,48.72,48.69,48.71,162652.0,44.7754,44.803,44.7754,44.7938,162652.0
2022-02-03 14:20:00,48.71,48.71,48.68,48.69,226852.0,44.7938,44.7938,44.7662,44.7754,226852.0
2022-02-03 14:25:00,48.7,48.7,48.65,48.67,284997.0,44.7846,44.7846,44.7386,44.757,284997.0
2022-02-03 14:30:00,48.67,48.67,48.62,48.66,366427.0,44.757,44.757,44.7111,44.7478,366427.0
2022-02-03 14:35:00,48.67,48.67,48.6,48.61,242616.0,44.757,44.757,44.6927,44.7019,242616.0
2022-02-03 14:40:00,48.6,48.6,48.55,48.56,275295.0,44.6927,44.6927,44.6467,44.6559,275295.0
2022-02-03 14:45:00,48.56,48.57,48.53,48.55,213820.0,44.6559,44.6651,44.6283,44.6467,213820.0
2022-02-03 14:50:00,48.55,48.56,48.52,48.56,287403.0,44.6467,44.6559,44.6191,44.6559,287403.0
2022-02-03 14:55:00,48.55,48.6,48.55,48.58,203359.0,44.6467,44.6927,44.6467,44.6743,203359.0
2022-02-03 15:00:00,48.58,48.6,48.55,48.57,494586.0,44.6743,44.6927,44.6467,44.6651,494586.0
2022-02-03 15:05:00,48.57,48.61,48.56,48.59,380400.0,44.6651,44.7019,44.6559,44.6835,380400.0
2022-02-03 15:10:00,48.59,48.63,48.58,48.62,381801.0,44.6835,44.7203,44.6743,44.7111,381801.0
2022-02-03 15:15:00,48.63,48.68,48.62,48.67,522825.0,44.7203,44.7662,44.7111,44.757,522825.0
2022-02-03 15:20:00,48.67,48.7,48.66,48.67,156006.0,44.757,44.7846,44.7478,44.757,156006.0
2022-02-03 15:25:00,48.68,48.68,48.65,48.68,227609.0,44.7662,44.7662,44.7386,44.7662,227609.0
2022-02-03 15:30:00,48.68,48.68,48.58,48.58,247278.0,44.7662,44.7662,44.6743,44.6743,247278.0
2022-02-03 15:35:00,48.58,48.6,48.55,48.59,374604.0,44.6743,44.6927,44.6467,44.6835,374604.0
2022-02-03 15:40:00,48.59,48.62,48.57,48.6,386180.0,44.6835,44.7111,44.6651,44.6927,386180.0
2022-02-03 15:45:00,48.6,48.61,48.55,48.59,416931.0,44.6927,44.7019,44.6467,44.6835,416931.0
2022-02-03 15:50:00,48.59,48.59,48.49,48.51,2069651.0,44.6835,44.6835,44.5915,44.6099,2069651.0
2022-02-03 15:55:00,48.51,48.57,48.5,48.56,2997852.0,44.6099,44.6651,44.6007,44.6559,2997852.0
2022-02-04 09:30:00,48.32,48.44,48.25,48.25,1618355.0,44.4352,44.5455,44.3708,44.3708,1618355.0
2022-02-04 09:35:00,48.26,48.38,48.22,48.38,1304441.0,44.38,44.4904,44.3432,44.4904,1304441.0
2022-02-04 09:40:00,48.38,48.56,48.38,48.51,698387.0,44.4904,44.6559,44.4904,44.6099,698387.0
2022-02-04 09:45:00,48.52,48.57,48.47,48.49,445756.0,44.6191,44.6651,44.5731,44.5915,445756.0
2022-02-04 09:50:00,48.49,48.53,48.42,48.43,408375.0,44.5915,44.6283,44.5271,44.5363,408375.0
2022-02-04 09:55:00,48.43,48.55,48.43,48.55,316020.0,44.5363,44.6467,44.5363,44.6467,316020.0
2022-02-04 10:00:00,48.55,48.61,48.49,48.58,476873.0,44.6467,44.7019,44.5915,44.6743,476873.0
2022-02-04 10:05:00,48.59,48.61,48.53,48.54,283259.0,44.6835,44.7019,44.6283,44.6375,283259.0
2022-02-04 10:10:00,48.54,48.6,48.47,48.57,353525.0,44.6375,44.6927,44.5731,44.6651,353525.0
2022-02-04 10:15:00,48.57,48.65,48.57,48.63,545240.0,44.6651,44.7386,44.6651,44.7203,545240.0
2022-02-04 10:20:00,48.62,48.68,48.61,48.63,661900.0,44.7111,44.7662,44.7019,44.7203,661900.0
2022-02-04 10:25:00,48.64,48.67,48.53,48.54,455879.0,44.7295,44.757,44.6283,44.6375,455879.0
2022-02-04 10:30:00,48.53,48.6,48.53,48.59,632484.0,44.6283,44.6927,44.6283,44.6835,632484.0
2022-02-04 10:35:00,48.59,48.59,48.49,48.52,348938.0,44.6835,44.6835,44.5915,44.6191,348938.0
2022-02-04 10:40:00,48.53,48.55,48.44,48.45,371984.0,44.6283,44.6467,44.5455,44.5547,371984.0
2022-02-04 10:45:00,48.45,48.45,48.38,48.43,386780.0,44.5547,44.5547,44.4904,44.5363,386780.0
2022-02-04 10:50:00,48.43,48.45,48.39,48.44,660016.0,44.5363,44.5547,44.4996,44.5455,660016.0
2022-02-04 10:55:00,48.44,48.47,48.41,48.43,279121.0,44.5455,44.5731,44.5179,44.5363,279121.0
2022-02-04 11:00:00,48.43,48.48,48.4,48.46,385815.0,44.5363,44.5823,44.5087,44.5639,385815.0
2022-02-04 11:05:00,48.46,48.48,48.42,48.44,240364.0,44.5639,44.5823,44.5271,44.5455,240364.0
2022-02-04 11:10:00,48.44,48.45,48.37,48.38,348144.0,44.5455,44.5547,44.4812,44.4904,348144.0
2022-02-04 11:15:00,48.38,48.45,48.36,48.44,436919.0,44.4904,44.5547,44.472,44.5455,436919.0
2022-02-04 11:20:00,48.44,48.46,48.39,48.43,414956.0,44.5455,44.5639,44.4996,44.5363,414956.0
2022-02-04 11:25:00,48.43,48.54,48.43,48.51,371507.0,44.5363,44.6375,44.5363,44.6099,371507.0
2022-02-04 11:30:00,48.51,48.54,48.48,48.54,269880.0,44.6099,44.6375,44.5823,44.6375,269880.0
2022-02-04 11:35:00,48.54,48.58,48.53,48.56,225899.0,44.6375,44.6743,44.6283,44.6559,225899.0
2022-02-04 11:40:00,48.57,48.6,48.56,48.59,713881.0,44.6651,44.6927,44.6559,44.6835,713881.0
2022-02-04 11:45:00,48.59,48.64,48.58,48.61,358220.0,44.6835,44.7295,44.6743,44.7019,358220.0
2022-02-04 11:50:00,48.61,48.62,48.59,48.61,185787.0,44.7019,44.7111,44.6835,44.7019,185787.0
2022-02-04 11:55:00,48.62,48.66,48.59,48.6,367953.0,44.7111,44.7478,44.6835,44.6927,367953.0
2022-02-04 12:00:00,48.6,48.61,48.56,48.6,114851.0,44.6927,44.7019,44.6559,44.6927,114851.0
2022-02-04 12:05:00,48.6,48.61,48.56,48.59,273850.0,44.6927,44.7019,44.6559,44.6835,273850.0
2022-02-04 12:10:00,48.59,48.63,48.56,48.61,738744.0,44.6835,44.7203,44.6559,44.7019,738744.0
2022-02-04 12:15:00,48.62,48.62,48.58,48.6,224594.0,44.7111,44.7111,44.6743,44.6927,224594.0
2022-02-04 12:20:00,48.59,48.61,48.57,48.59,104718.0,44.6835,44.7019,44.6651,44.6835,104718.0
2022-02-04 12:25:00,48.59,48.61,48.57,48.58,248898.0,44.6835,44.7019,44.6651,44.6743,248898.0
2022-02-04 12:30:00,48.58,48.62,48.54,48.57,109874.0,44.6743,44.7111,44.6375,44.6651,109874.0
2022-02-04 12:35:00,48.58,48.59,48.55,48.59,172263.0,44.6743,44.6835,44.6467,44.6835,172263.0
2022-02-04 12:40:00,48.59,48.62,48.57,48.6,175024.0,44.6835,44.7111,44.6651,44.6927,175024.0
2022-02-04 12:45:00,48.59,48.62,48.58,48.61,164456.0,44.6835,44.7111,44.6743,44.7019,164456.0
2022-02-04 12:50:00,48.62,48.63,48.6,48.62,205752.0,44.7111,44.7203,44.6927,44.7111,205752.0
2022-02-04 12:55:00,48.62,48.63,48.6,48.62,251904.0,44.7111,44.7203,44.6927,44.7111,251904.0
2022-02-04 13:00:00,48.62,48.69,48.62,48.69,266570.0,44.7111,44.7754,44.7111,44.7754,266570.0
2022-02-04 13:05:00,48.69,48.7,48.66,48.69,184607.0,44.7754,44.7846,44.7478,44.7754,184607.0
2022-02-04 13:10:00,48.69,48.72,48.68,48.71,291832.0,44.7754,44.803,44.7662,44.7938,291832.0
2022-02-04 13:15:00,48.71,48.71,48.66,48.68,143639.0,44.7938,44.7938,44.7478,44.7662,143639.0
2022-02-04 13:20:00,48.68,48.73,48.68,48.73,234565.0,44.7662,44.8122,44.7662,44.8122,234565.0
2022-02-04 13:25:00,48.73,48.73,48.67,48.7,171102.0,44.8122,44.8122,44.757,44.7846,171102.0
2022-02-04 13:30:00,48.7,48.72,48.67,48.71,98794.0,44.7846,44.803,44.757,44.7938,98794.0
2022-02-04 13:35:00,48.71,48.72,48.67,48.69,130541.0,44.7938,44.803,44.757,44.7754,130541.0
2022-02-04 13:40:00,48.69,48.73,48.69,48.72,236980.0,44.7754,44.8122,44.7754,44.803,236980.0
2022-02-04 13:45:00,48.72,48.72,48.67,48.7,497333.0,44.803,44.803,44.757,44.7846,497333.0
2022-02-04 13:50:00,48.7,48.72,48.7,48.71,230411.0,44.7846,44.803,44.7846,44.7938,230411.0
2022-02-04 13:55:00,48.71,48.72,48.68,48.72,346766.0,44.7938,44.803,44.7662,44.803,346766.0
2022-02-04 14:00:00,48.72,48.73,48.7,48.72,206284.0,44.803,44.8122,44.7846,44.803,206284.0
2022-02-04 14:05:00,48.72,48.74,48.7,48.73,239225.0,44.803,44.8214,44.7846,44.8122,239225.0
2022-02-04 14:10:00,48.74,48.74,48.67,48.7,338506.0,44.8214,44.8214,44.757,44.7846,338506.0
2022-02-04 14:15:00,48.71,48.72,48.67,48.68,124938.0,44.7938,44.803,44.757,44.7662,124938.0
2022-02-04 14:20:00,48.68,48.74,48.67,48.71,1084043.0,44.7662,44.8214,44.757,44.7938,1084043.0
2022-02-04 14:25:00,48.71,48.74,48.7,48.71,146385.0,44.7938,44.8214,44.7846,44.7938,146385.0
2022-02-04 14:30:00,48.71,48.74,48.7,48.73,199207.0,44.7938,44.8214,44.7846,44.8122,199207.0
2022-02-04 14:35:00,48.73,48.76,48.73,48.74,194563.0,44.8122,44.8398,44.8122,44.8214,194563.0
2022-02-04 14:40:00,48.75,48.75,48.7,48.72,358845.0,44.8306,44.8306,44.7846,44.803,358845.0
2022-02-04 14:45:00,48.72,48.73,48.71,48.72,232348.0,44.803,44.8122,44.7938,44.803,232348.0
2022-02-04 14:50:00,48.72,48.76,48.72,48.75,279440.0,44.803,44.8398,44.803,44.8306,279440.0
2022-02-04 14:55:00,48.75,48.76,48.72,48.75,129616.0,44.8306,44.8398,44.803,44.8306,129616.0
2022-02-04 15:00:00,48.75,48.8,48.75,48.79,385909.0,44.8306,44.8766,44.8306,44.8674,385909.0
2022-02-04 15:05:00,48.79,48.82,48.78,48.81,283448.0,44.8674,44.895,44.8582,44.8858,283448.0
2022-02-04 15:10:00,48.8,48.84,48.8,48.83,120542.0,44.8766,44.9134,44.8766,44.9042,120542.0
2022-02-04 15:15:00,48.83,48.83,48.78,48.79,282100.0,44.9042,44.9042,44.8582,44.8674,282100.0
2022-02-04 15:20:00,48.79,48.82,48.78,48.82,140583.0,44.8674,44.895,44.8582,44.895,140583.0
2022-02-04 15:25:00,48.82,48.83,48.79,48.8,220458.0,44.895,44.9042,44.8674,44.8766,220458.0
2022-02-04 15:30:00,48.81,48.88,48.8,48.87,880352.0,44.8858,44.9502,44.8766,44.941,880352.0
2022-02-04 15:35:00,48.86,48.89,48.84,48.85,1090622.0,44.9318,44.9594,44.9134,44.9226,1090622.0
2022-02-04 15:40:00,48.84,48.85,48.77,48.78,866371.0,44.9134,44.9226,44.849,44.8582,866371.0
2022-02-04 15:45:00,48.78,48.79,48.71,48.74,504864.0,44.8582,44.8674,44.7938,44.8214,504864.0
2022-02-04 15:50:00,48.75,48.77,48.7,48.73,814908.0,44.8306,44.849,44.7846,44.8122,814908.0
2022-02-04 15:55:00,48.72,48.73,48.65,48.68,2118957.0,44.803,44.8122,44.7386,44.7662,2118957.0
2022-02-07 09:30:00,48.45,48.55,48.41,48.41,2158051.0,44.5547,44.6467,44.5179,44.5179,2158051.0
2022-02-07 09:35:00,48.42,48.57,48.41,48.55,884512.0,44.5271,44.6651,44.5179,44.6467,884512.0
2022-02-07 09:40:00,48.54,48.58,48.51,48.57,509917.0,44.6375,44.6743,44.6099,44.6651,509917.0
2022-02-07 09:45:00,48.57,48.58,48.5,48.52,563696.0,44.6651,44.6743,44.6007,44.6191,563696.0
2022-02-07 09:50:00,48.53,48.65,48.52,48.62,637787.0,44.6283,44.7386,44.6191,44.7111,637787.0
2022-02-07 09:55:00,48.63,48.66,48.55,48.61,961121.0,44.7203,44.7478,44.6467,44.7019,961121.0
2022-02-07 10:00:00,48.62,48.63,48.53,48.57,324570.0,44.7111,44.7203,44.6283,44.6651,324570.0
2022-02-07 10:05:00,48.57,48.62,48.57,48.62,518689.0,44.6651,44.7111,44.6651,44.7111,518689.0
2022-02-07 10:10:00,48.62,48.65,48.53,48.55,326278.0,44.7111,44.7386,44.6283,44.6467,326278.0
2022-02-07 10:15:00,48.55,48.59,48.53,48.55,290988.0,44.6467,44.6835,44.6283,44.6467,290988.0
2022-02-07 10:20:00,48.55,48.63,48.54,48.61,242217.0,44.6467,44.7203,44.6375,44.7019,242217.0
2022-02-07 10:25:00,48.61,48.66,48.59,48.63,503412.0,44.7019,44.7478,44.6835,44.7203,503412.0
2022-02-07 10:30:00,48.63,48.66,48.58,48.65,350595.0,44.7203,44.7478,44.6743,44.7386,350595.0
2022-02-07 10:35:00,48.65,48.67,48.62,48.62,657014.0,44.7386,44.757,44.7111,44.7111,657014.0
2022-02-07 10:40:00,48.62,48.62,48.55,48.59,492649.0,44.7111,44.7111,44.6467,44.6835,492649.0
2022-02-07 10:45:00,48.59,48.65,48.59,48.6,246218.0,44.6835,44.7386,44.6835,44.6927,246218.0
2022-02-07 10:50:00,48.59,48.66,48.58,48.62,384138.0,44.6835,44.7478,44.6743,44.7111,384138.0
2022-02-07 10:55:00,48.62,48.67,48.61,48.65,236913.0,44.7111,44.757,44.7019,44.7386,236913.0
2022-02-07 11:00:00,48.65,48.68,48.61,48.64,263228.0,44.7386,44.7662,44.7019,44.7295,263228.0
2022-02-07 11:05:00,48.63,48.67,48.6,48.62,203463.0,44.7203,44.757,44.6927,44.7111,203463.0
2022-02-07 11:10:00,48.63,48.66,48.62,48.66,137249.0,44.7203,44.7478,44.7111,44.7478,137249.0
2022-02-07 11:15:00,48.66,48.66,48.62,48.66,152486.0,44.7478,44.7478,44.7111,44.7478,152486.0
2022-02-07 11:20:00,48.67,48.67,48.62,48.63,183808.0,44.757,44.757,44.7111,44.7203,183808.0
2022-02-07 11:25:00,48.63,48.68,48.62,48.64,425144.0,44.7203,44.7662,44.7111,44.7295,425144.0
2022-02-07 11:30:00,48.64,48.64,48.58,48.59,318923.0,44.7295,44.7295,44.6743,44.6835,318923.0
2022-02-07 11:35:00,48.59,48.6,48.47,48.48,234717.0,44.6835,44.6927,44.5731,44.5823,234717.0
2022-02-07 11:40:00,48.49,48.51,48.44,48.44,211305.0,44.5915,44.6099,44.5455,44.5455,211305.0
2022-02-07 11:45:00,48.44,48.46,48.41,48.45,200670.0,44.5455,44.5639,44.5179,44.5547,200670.0
2022-02-07 11:50:00,48.45,48.48,48.44,48.46,141465.0,44.5547,44.5823,44.5455,44.5639,141465.0
2022-02-07 11:55:00,48.46,48.55,48.45,48.55,185819.0,44.5639,44.6467,44.5547,44.6467,185819.0
2022-02-07 12:00:00,48.54,48.57,48.5,48.56,273003.0,44.6375,44.6651,44.6007,44.6559,273003.0
2022-02-07 12:05:00,48.56,48.56,48.5,48.51,121645.0,44.6559,44.6559,44.6007,44.6099,121645.0
2022-02-07 12:10:00,48.51,48.54,48.5,48.52,93612.0,44.6099,44.6375,44.6007,44.6191,93612.0
2022-02-07 12:15:00,48.52,48.57,48.51,48.55,120216.0,44.6191,44.6651,44.6099,44.6467,120216.0
2022-02-07 12:20:00,48.55,48.58,48.54,48.58,125351.0,44.6467,44.6743,44.6375,44.6743,125351.0
2022-02-07 12:25:00,48.57,48.58,48.51,48.52,124494.0,44.6651,44.6743,44.6099,44.6191,124494.0
2022-02-07 12:30:00,48.51,48.55,48.48,48.54,242929.0,44.6099,44.6467,44.5823,44.6375,242929.0
2022-02-07 12:35:00,48.53,48.55,48.48,48.51,101866.0,44.6283,44.6467,44.5823,44.6099,101866.0
2022-02-07 12:40:00,48.51,48.56,48.51,48.55,141504.0,44.6099,44.6559,44.6099,44.6467,141504.0
2022-02-07 12:45:00,48.55,48.59,48.54,48.57,59503.0,44.6467,44.6835,44.6375,44.6651,59503.0
2022-02-07 12:50:00,48.56,48.58,48.55,48.55,84201.0,44.6559,44.6743,44.6467,44.6467,84201.0
2022-02-07 12:55:00,48.55,48.58,48.53,48.56,109528.0,44.6467,44.6743,44.6283,44.6559,109528.0
2022-02-07 13:00:00,48.56,48.61,48.54,48.59,287297.0,44.6559,44.7019,44.6375,44.6835,287297.0
2022-02-07 13:05:00,48.59,48.62,48.57,48.61,138620.0,44.6835,44.7111,44.6651,44.7019,138620.0
2022-02-07 13:10:00,48.61,48.65,48.59,48.63,238537.0,44.7019,44.7386,44.6835,44.7203,238537.0
2022-02-07 13:15:00,48.63,48.65,48.61,48.63,166352.0,44.7203,44.7386,44.7019,44.7203,166352.0
2022-02-07 13:20:00,48.63,48.65,48.62,48.64,129471.0,44.7203,44.7386,44.7111,44.7295,129471.0
2022-02-07 13:25:00,48.64,48.66,48.62,48.66,87794.0,44.7295,44.7478,44.7111,44.7478,87794.0
2022-02-07 13:30:00,48.66,48.69,48.64,48.66,174613.0,44.7478,44.7754,44.7295,44.7478,174613.0
2022-02-07 13:35:00,48.66,48.68,48.64,48.68,76061.0,44.7478,44.7662,44.7295,44.7662,76061.0
2022-02-07 13:40:00,48.67,48.68,48.66,48.66,102533.0,44.757,44.7662,44.7478,44.7478,102533.0
2022-02-07 13:45:00,48.66,48.68,48.65,48.66,145291.0,44.7478,44.7662,44.7386,44.7478,145291.0
2022-02-07 13:50:00,48.66,48.68,48.65,48.66,71604.0,44.7478,44.7662,44.7386,44.7478,71604.0
2022-02-07 13:55:00,48.66,48.71,48.66,48.71,81558.0,44.7478,44.7938,44.7478,44.7938,81558.0
2022-02-07 14:00:00,48.7,48.71,48.67,48.7,89674.0,44.7846,44.7938,44.757,44.7846,89674.0
2022-02-07 14:05:00,48.7,48.7,48.65,48.66,108767.0,44.7846,44.7846,44.7386,44.7478,108767.0
2022-02-07 14:10:00,48.66,48.68,48.66,48.66,93731.0,44.7478,44.7662,44.7478,44.7478,93731.0
2022-02-07 14:15:00,48.66,48.7,48.64,48.68,106010.0,44.7478,44.7846,44.7295,44.7662,106010.0
2022-02-07 14:20:00,48.68,48.69,48.66,48.68,219977.0,44.7662,44.7754,44.7478,44.7662,219977.0
2022-02-07 14:25:00,48.68,48.74,48.67,48.73,138407.0,44.7662,44.8214,44.757,44.8122,138407.0
2022-02-07 14:30:00,48.74,48.75,48.72,48.75,92751.0,44.8214,44.8306,44.803,44.8306,92751.0
2022-02-07 14:35:00,48.75,48.77,48.72,48.73,369310.0,44.8306,44.849,44.803,44.8122,369310.0
2022-02-07 14:40:00,48.73,48.78,48.72,48.78,155083.0,44.8122,44.8582,44.803,44.8582,155083.0
2022-02-07 14:45:00,48.77,48.8,48.76,48.77,246647.0,44.849,44.8766,44.8398,44.849,246647.0
2022-02-07 14:50:00,48.77,48.79,48.76,48.79,115761.0,44.849,44.8674,44.8398,44.8674,115761.0
2022-02-07 14:55:00,48.78,48.81,48.77,48.77,130779.0,44.8582,44.8858,44.849,44.849,130779.0
2022-02-07 15:00:00,48.77,48.8,48.74,48.8,250320.0,44.849,44.8766,44.8214,44.8766,250320.0
2022-02-07 15:05:00,48.8,48.81,48.75,48.79,141047.0,44.8766,44.8858,44.8306,44.8674,141047.0
2022-02-07 15:10:00,48.78,48.83,48.77,48.82,282766.0,44.8582,44.9042,44.849,44.895,282766.0
2022-02-07 15:15:00,48.83,48.84,48.8,48.8,237814.0,44.9042,44.9134,44.8766,44.8766,237814.0
2022-02-07 15:20:00,48.8,48.81,48.76,48.77,235165.0,44.8766,44.8858,44.8398,44.849,235165.0
2022-02-07 15:25:00,48.77,48.78,48.69,48.7,317575.0,44.849,44.8582,44.7754,44.7846,317575.0
2022-02-07 15:30:00,48.7,48.73,48.69,48.71,294540.0,44.7846,44.8122,44.7754,44.7938,294540.0
2022-02-07 15:35:00,48.71,48.74,48.65,48.65,449800.0,44.7938,44.8214,44.7386,44.7386,449800.0
2022-02-07 15:40:00,48.65,48.67,48.62,48.64,605409.0,44.7386,44.757,44.7111,44.7295,605409.0
2022-02-07 15:45:00,48.64,48.64,48.6,48.6,826453.0,44.7295,44.7295,44.6927,44.6927,826453.0
2022-02-07 15:50:00,48.61,48.66,48.56,48.58,1226386.0,44.7019,44.7478,44.6559,44.6743,1226386.0
2022-02-07 15:55:00,48.57,48.61,48.55,48.58,4377304.0,44.6651,44.7019,44.6467,44.6743,4377304.0
2022-02-08 09:30:00,48.49,48.56,48.46,48.54,1431210.0,44.5915,44.6559,44.5639,44.6375,1431210.0
2022-02-08 09:35:00,48.55,48.73,48.55,48.71,1080296.0,44.6467,44.8122,44.6467,44.7938,1080296.0
2022-02-08 09:40:00,48.71,48.82,48.68,48.79,777610.0,44.7938,44.895,44.7662,44.8674,777610.0
2022-02-08 09:45:00,48.79,48.88,48.79,48.83,456857.0,44.8674,44.9502,44.8674,44.9042,456857.0
2022-02-08 09:50:00,48.82,48.83,48.72,48.75,381817.0,44.895,44.9042,44.803,44.8306,381817.0
2022-02-08 09:55:00,48.74,48.76,48.7,48.73,169810.0,44.8214,44.8398,44.7846,44.8122,169810.0
2022-02-08 10:00:00,48.72,48.72,48.61,48.64,548964.0,44.803,44.803,44.7019,44.7295,548964.0
2022-02-08 10:05:00,48.64,48.72,48.63,48.67,367257.0,44.7295,44.803,44.7203,44.757,367257.0
2022-02-08 10:10:00,48.66,48.71,48.65,48.71,157112.0,44.7478,44.7938,44.7386,44.7938,157112.0
2022-02-08 10:15:00,48.72,48.81,48.7,48.76,221647.0,44.803,44.8858,44.7846,44.8398,221647.0
2022-02-08 10:20:00,48.77,48.81,48.76,48.8,164431.0,44.849,44.8858,44.8398,44.8766,164431.0
2022-02-08 10:25:00,48.8,48.82,48.72,48.74,203358.0,44.8766,44.895,44.803,44.8214,203358.0
2022-02-08 10:30:00,48.74,48.78,48.74,48.75,179282.0,44.8214,44.8582,44.8214,44.8306,179282.0
2022-02-08 10:35:00,48.75,48.81,48.71,48.81,249488.0,44.8306,44.8858,44.7938,44.8858,249488.0
2022-02-08 10:40:00,48.8,48.84,48.8,48.83,101376.0,44.8766,44.9134,44.8766,44.9042,101376.0
2022-02-08 10:45:00,48.84,48.89,48.84,48.85,414659.0,44.9134,44.9594,44.9134,44.9226,414659.0
2022-02-08 10:50:00,48.84,48.87,48.82,48.84,420724.0,44.9134,44.941,44.895,44.9134,420724.0
2022-02-08 10:55:00,48.84,48.85,48.82,48.83,147778.0,44.9134,44.9226,44.895,44.9042,147778.0
2022-02-08 11:00:00,48.84,48.91,48.83,48.88,195022.0,44.9134,44.9777,44.9042,44.9502,195022.0
2022-02-08 11:05:00,48.87,48.89,48.84,48.87,101693.0,44.941,44.9594,44.9134,44.941,101693.0
2022-02-08 11:10:00,48.86,48.89,48.84,48.88,111809.0,44.9318,44.9594,44.9134,44.9502,111809.0
2022-02-08 11:15:00,48.88,48.91,48.87,48.91,110340.0,44.9502,44.9777,44.941,44.9777,110340.0
2022-02-08 11:20:00,48.91,48.91,48.85,48.87,89758.0,44.9777,44.9777,44.9226,44.941,89758.0
2022-02-08 11:25:00,48.87,48.9,48.86,48.89,196455.0,44.941,44.9685,44.9318,44.9594,196455.0
2022-02-08 11:30:00,48.89,48.93,48.88,48.9,266433.0,44.9594,44.9961,44.9502,44.9685,266433.0
2022-02-08 11:35:00,48.9,48.95,48.9,48.95,121434.0,44.9685,45.0145,44.9685,45.0145,121434.0
2022-02-08 11:40:00,48.94,48.95,48.91,48.93,150790.0,45.0053,45.0145,44.9777,44.9961,150790.0
2022-02-08 11:45:00,48.94,48.96,48.92,48.95,176525.0,45.0053,45.0237,44.9869,45.0145,176525.0
2022-02-08 11:50:00,48.95,48.97,48.92,48.97,127596.0,45.0145,45.0329,44.9869,45.0329,127596.0
2022-02-08 11:55:00,48.97,48.98,48.94,48.96,129280.0,45.0329,45.0421,45.0053,45.0237,129280.0
2022-02-08 12:00:00,48.96,48.99,48.96,48.98,203839.0,45.0237,45.0513,45.0237,45.0421,203839.0
2022-02-08 12:05:00,48.98,48.99,48.94,48.96,240674.0,45.0421,45.0513,45.0053,45.0237,240674.0
2022-02-08 12:10:00,48.96,48.97,48.93,48.93,373590.0,45.0237,45.0329,44.9961,44.9961,373590.0
2022-02-08 12:15:00,48.94,48.96,48.91,48.95,85624.0,45.0053,45.0237,44.9777,45.0145,85624.0
2022-02-08 12:20:00,48.95,48.98,48.93,48.97,82233.0,45.0145,45.0421,44.9961,45.0329,82233.0
2022-02-08 12:25:00,48.97,48.99,48.96,48.98,221885.0,45.0329,45.0513,45.0237,45.0421,221885.0
2022-02-08 12:30:00,48.99,49.03,48.99,49.02,169445.0,45.0513,45.0881,45.0513,45.0789,169445.0
2022-02-08 12:35:00,49.02,49.04,49.0,49.03,104080.0,45.0789,45.0973,45.0605,45.0881,104080.0
2022-02-08 12:40:00,49.03,49.04,49.0,49.01,163465.0,45.0881,45.0973,45.0605,45.0697,163465.0
2022-02-08 12:45:00,49.0,49.03,48.98,48.99,125281.0,45.0605,45.0881,45.0421,45.0513,125281.0
2022-02-08 12:50:00,48.99,49.0,48.97,48.98,136579.0,45.0513,45.0605,45.0329,45.0421,136579.0
2022-02-08 12:55:00,48.98,48.99,48.96,48.96,366781.0,45.0421,45.0513,45.0237,45.0237,366781.0
2022-02-08 13:00:00,48.96,48.97,48.93,48.94,252566.0,45.0237,45.0329,44.9961,45.0053,252566.0
2022-02-08 13:05:00,48.94,48.95,48.93,48.95,152333.0,45.0053,45.0145,44.9961,45.0145,152333.0
2022-02-08 13:10:00,48.95,48.96,48.92,48.95,148468.0,45.0145,45.0237,44.9869,45.0145,148468.0
2022-02-08 13:15:00,48.94,48.95,48.89,48.91,136954.0,45.0053,45.0145,44.9594,44.9777,136954.0
2022-02-08 13:20:00,48.91,48.92,48.88,48.89,149284.0,44.9777,44.9869,44.9502,44.9594,149284.0
2022-02-08 13:25:00,48.88,48.89,48.86,48.88,165204.0,44.9502,44.9594,44.9318,44.9502,165204.0
2022-02-08 13:30:00,48.88,48.91,48.87,48.9,116012.0,44.9502,44.9777,44.941,44.9685,116012.0
2022-02-08 13:35:00,48.91,48.93,48.87,48.89,185492.0,44.9777,44.9961,44.941,44.9594,185492.0
2022-02-08 13:40:00,48.89,48.89,48.87,48.88,64765.0,44.9594,44.9594,44.941,44.9502,64765.0
2022-02-08 13:45:00,48.88,48.91,48.87,48.9,119232.0,44.9502,44.9777,44.941,44.9685,119232.0
2022-02-08 13:50:00,48.89,48.9,48.87,48.89,70923.0,44.9594,44.9685,44.941,44.9594,70923.0
2022-02-08 13:55:00,48.9,48.94,48.89,48.93,366471.0,44.9685,45.0053,44.9594,44.9961,366471.0
2022-02-08 14:00:00,48.93,48.97,48.92,48.97,479687.0,44.9961,45.0329,44.9869,45.0329,479687.0
2022-02-08 14:05:00,48.97,49.0,48.97,48.98,266561.0,45.0329,45.0605,45.0329,45.0421,266561.0
2022-02-08 14:10:00,48.99,48.99,48.96,48.97,111795.0,45.0513,45.0513,45.0237,45.0329,111795.0
2022-02-08 14:15:00,48.97,48.97,48.92,48.93,161292.0,45.0329,45.0329,44.9869,44.9961,161292.0
2022-02-08 14:20:00,48.93,48.93,48.87,48.88,161260.0,44.9961,44.9961,44.941,44.9502,161260.0
2022-02-08 14:25:00,48.88,48.89,48.85,48.86,121836.0,44.9502,44.9594,44.9226,44.9318,121836.0
2022-02-08 14:30:00,48.86,48.9,48.85,48.9,89815.0,44.9318,44.9685,44.9226,44.9685,89815.0
2022-02-08 14:35:00,48.89,48.91,48.83,48.83,253777.0,44.9594,44.9777,44.9042,44.9042,253777.0
2022-02-08 14:40:00,48.83,48.87,48.83,48.86,102148.0,44.9042,44.941,44.9042,44.9318,102148.0
2022-02-08 14:45:00,48.86,48.88,48.84,48.87,127896.0,44.9318,44.9502,44.9134,44.941,127896.0
2022-02-08 14:50:00,48.87,48.89,48.86,48.88,148501.0,44.941,44.9594,44.9318,44.9502,148501.0
2022-02-08 14:55:00,48.88,48.89,48.85,48.87,74165.0,44.9502,44.9594,44.9226,44.941,74165.0
2022-02-08 15:00:00,48.86,48.89,48.82,48.88,159495.0,44.9318,44.9594,44.895,44.9502,159495.0
2022-02-08 15:05:00,48.88,48.9,48.85,48.89,181094.0,44.9502,44.9685,44.9226,44.9594,181094.0
2022-02-08 15:10:00,48.89,48.94,48.89,48.94,166114.0,44.9594,45.0053,44.9594,45.0053,166114.0
2022-02-08 15:15:00,48.94,48.96,48.92,48.94,133108.0,45.0053,45.0237,44.9869,45.0053,133108.0
2022-02-08 15:20:00,48.94,48.96,48.91,48.95,338844.0,45.0053,45.0237,44.9777,45.0145,338844.0
2022-02-08 15:25:00,48.95,48.96,48.92,48.94,722702.0,45.0145,45.0237,44.9869,45.0053,722702.0
2022-02-08 15:30:00,48.94,49.0,48.93,48.98,321755.0,45.0053,45.0605,44.9961,45.0421,321755.0
2022-02-08 15:35:00,48.98,48.99,48.96,48.97,246202.0,45.0421,45.0513,45.0237,45.0329,246202.0
2022-02-08 15:40:00,48.98,49.01,48.97,48.98,744395.0,45.0421,45.0697,45.0329,45.0421,744395.0
2022-02-08 15:45:00,48.98,49.02,48.97,49.0,830256.0,45.0421,45.0789,45.0329,45.0605,830256.0
2022-02-08 15:50:00,49.01,49.04,48.97,49.03,780774.0,45.0697,45.0973,45.0329,45.0881,780774.0
2022-02-08 15:55:00,49.03,49.04,49.0,49.03,1847934.0,45.0881,45.0973,45.0605,45.0881,1847934.0
2022-02-09 09:30:00,49.44,49.51,49.38,49.46,1067938.0,45.4651,45.5295,45.41,45.4835,1067938.0
2022-02-09 09:35:00,49.47,49.51,49.42,49.5,1201232.0,45.4927,45.5295,45.4467,45.5203,1201232.0
2022-02-09 09:40:00,49.49,49.52,49.47,49.52,1664649.0,45.5111,45.5387,45.4927,45.5387,1664649.0
2022-02-09 09:45:00,49.52,49.55,49.49,49.52,860750.0,45.5387,45.5663,45.5111,45.5387,860750.0
2022-02-09 09:50:00,49.52,49.53,49.43,49.49,773005.0,45.5387,45.5479,45.4559,45.5111,773005.0
2022-02-09 09:55:00,49.49,49.51,49.43,49.5,601428.0,45.5111,45.5295,45.4559,45.5203,601428.0
2022-02-09 10:00:00,49.5,49.58,49.5,49.57,406679.0,45.5203,45.5939,45.5203,45.5847,406679.0
2022-02-09 10:05:00,49.58,49.61,49.55,49.58,954000.0,45.5939,45.6215,45.5663,45.5939,954000.0
2022-02-09 10:10:00,49.58,49.58,49.51,49.53,881789.0,45.5939,45.5939,45.5295,45.5479,881789.0
2022-02-09 10:15:00,49.53,49.58,49.51,49.54,864602.0,45.5479,45.5939,45.5295,45.5571,864602.0
2022-02-09 10:20:00,49.54,49.62,49.53,49.57,1197997.0,45.5571,45.6307,45.5479,45.5847,1197997.0
2022-02-09 10:25:00,49.57,49.66,49.56,49.65,1626457.0,45.5847,45.6674,45.5755,45.6582,1626457.0
2022-02-09 10:30:00,49.65,49.69,49.63,49.67,564344.0,45.6582,45.695,45.6399,45.6766,564344.0
2022-02-09 10:35:00,49.67,49.69,49.66,49.66,277565.0,45.6766,45.695,45.6674,45.6674,277565.0
2022-02-09 10:40:00,49.66,49.68,49.63,49.64,255909.0,45.6674,45.6858,45.6399,45.6491,255909.0
2022-02-09 10:45:00,49.64,49.67,49.62,49.66,167417.0,45.6491,45.6766,45.6307,45.6674,167417.0
2022-02-09 10:50:00,49.66,49.7,49.66,49.68,304585.0,45.6674,45.7042,45.6674,45.6858,304585.0
2022-02-09 10:55:00,49.68,49.72,49.66,49.71,227077.0,45.6858,45.7226,45.6674,45.7134,227077.0
2022-02-09 11:00:00,49.71,49.74,49.7,49.74,587493.0,45.7134,45.741,45.7042,45.741,587493.0
2022-02-09 11:05:00,49.74,49.75,49.69,49.7,225008.0,45.741,45.7502,45.695,45.7042,225008.0
2022-02-09 11:10:00,49.7,49.73,49.66,49.69,452154.0,45.7042,45.7318,45.6674,45.695,452154.0
2022-02-09 11:15:00,49.69,49.72,49.67,49.7,428364.0,45.695,45.7226,45.6766,45.7042,428364.0
2022-02-09 11:20:00,49.7,49.72,49.69,49.71,294466.0,45.7042,45.7226,45.695,45.7134,294466.0
2022-02-09 11:25:00,49.72,49.73,49.7,49.7,338734.0,45.7226,45.7318,45.7042,45.7042,338734.0
2022-02-09 11:30:00,49.7,49.71,49.67,49.7,195255.0,45.7042,45.7134,45.6766,45.7042,195255.0
2022-02-09 11:35:00,49.7,49.72,49.67,49.71,430488.0,45.7042,45.7226,45.6766,45.7134,430488.0
2022-02-09 11:40:00,49.72,49.72,49.68,49.69,179015.0,45.7226,45.7226,45.6858,45.695,179015.0
2022-02-09 11:45:00,49.68,49.72,49.68,49.7,342054.0,45.6858,45.7226,45.6858,45.7042,342054.0
2022-02-09 11:50:00,49.71,49.71,49.64,49.64,410543.0,45.7134,45.7134,45.6491,45.6491,410543.0
2022-02-09 11:55:00,49.65,49.65,49.63,49.63,262726.0,45.6582,45.6582,45.6399,45.6399,262726.0
2022-02-09 12:00:00,49.63,49.64,49.6,49.63,246328.0,45.6399,45.6491,45.6123,45.6399,246328.0
2022-02-09 12:05:00,49.63,49.63,49.59,49.61,120076.0,45.6399,45.6399,45.6031,45.6215,120076.0
2022-02-09 12:10:00,49.61,49.63,49.59,49.63,132784.0,45.6215,45.6399,45.6031,45.6399,132784.0
2022-02-09 12:15:00,49.63,49.65,49.62,49.64,146629.0,45.6399,45.6582,45.6307,45.6491,146629.0
2022-02-09 12:20:00,49.65,49.65,49.62,49.65,164495.0,45.6582,45.6582,45.6307,45.6582,164495.0
2022-02-09 12:25:00,49.65,49.66,49.63,49.64,200120.0,45.6582,45.6674,45.6399,45.6491,200120.0
2022-02-09 12:30:00,49.65,49.66,49.61,49.65,474747.0,45.6582,45.6674,45.6215,45.6582,474747.0
2022-02-09 12:35:00,49.65,49.69,49.64,49.69,136627.0,45.6582,45.695,45.6491,45.695,136627.0
2022-02-09 12:40:00,49.69,49.73,49.69,49.73,170185.0,45.695,45.7318,45.695,45.7318,170185.0
2022-02-09 12:45:00,49.72,49.73,49.71,49.73,238253.0,45.7226,45.7318,45.7134,45.7318,238253.0
2022-02-09 12:50:00,49.73,49.74,49.71,49.73,128585.0,45.7318,45.741,45.7134,45.7318,128585.0
2022-02-09 12:55:00,49.74,49.74,49.72,49.73,505275.0,45.741,45.741,45.7226,45.7318,505275.0
2022-02-09 13:00:00,49.74,49.75,49.71,49.72,181668.0,45.741,45.7502,45.7134,45.7226,181668.0
2022-02-09 13:05:00,49.72,49.74,49.71,49.73,208610.0,45.7226,45.741,45.7134,45.7318,208610.0
2022-02-09 13:10:00,49.73,49.74,49.71,49.71,114168.0,45.7318,45.741,45.7134,45.7134,114168.0
2022-02-09 13:15:00,49.72,49.73,49.71,49.72,156183.0,45.7226,45.7318,45.7134,45.7226,156183.0
2022-02-09 13:20:00,49.72,49.74,49.71,49.71,175398.0,45.7226,45.741,45.7134,45.7134,175398.0
2022-02-09 13:25:00,49.72,49.72,49.69,49.7,155350.0,45.7226,45.7226,45.695,45.7042,155350.0
2022-02-09 13:30:00,49.7,49.71,49.69,49.7,177321.0,45.7042,45.7134,45.695,45.7042,177321.0
2022-02-09 13:35:00,49.7,49.71,49.67,49.68,220898.0,45.7042,45.7134,45.6766,45.6858,220898.0
2022-02-09 13:40:00,49.68,49.71,49.67,49.71,97490.0,45.6858,45.7134,45.6766,45.7134,97490.0
2022-02-09 13:45:00,49.71,49.72,49.7,49.71,102593.0,45.7134,45.7226,45.7042,45.7134,102593.0
2022-02-09 13:50:00,49.71,49.73,49.7,49.73,69310.0,45.7134,45.7318,45.7042,45.7318,69310.0
2022-02-09 13:55:00,49.73,49.74,49.72,49.73,182314.0,45.7318,45.741,45.7226,45.7318,182314.0
2022-02-09 14:00:00,49.74,49.76,49.74,49.75,90631.0,45.741,45.7594,45.741,45.7502,90631.0
2022-02-09 14:05:00,49.75,49.77,49.74,49.77,113319.0,45.7502,45.7686,45.741,45.7686,113319.0
2022-02-09 14:10:00,49.77,49.77,49.74,49.76,385698.0,45.7686,45.7686,45.741,45.7594,385698.0
2022-02-09 14:15:00,49.76,49.77,49.74,49.75,185105.0,45.7594,45.7686,45.741,45.7502,185105.0
2022-02-09 14:20:00,49.75,49.76,49.74,49.76,102998.0,45.7502,45.7594,45.741,45.7594,102998.0
2022-02-09 14:25:00,49.76,49.78,49.75,49.78,219824.0,45.7594,45.7778,45.7502,45.7778,219824.0
2022-02-09 14:30:00,49.78,49.78,49.76,49.77,215561.0,45.7778,45.7778,45.7594,45.7686,215561.0
2022-02-09 14:35:00,49.77,49.79,49.76,49.78,559636.0,45.7686,45.787,45.7594,45.7778,559636.0
2022-02-09 14:40:00,49.77,49.79,49.76,49.78,404965.0,45.7686,45.787,45.7594,45.7778,404965.0
2022-02-09 14:45:00,49.79,49.8,49.78,49.79,266987.0,45.787,45.7962,45.7778,45.787,266987.0
2022-02-09 14:50:00,49.78,49.8,49.77,49.77,389006.0,45.7778,45.7962,45.7686,45.7686,389006.0
2022-02-09 14:55:00,49.77,49.78,49.75,49.76,142813.0,45.7686,45.7778,45.7502,45.7594,142813.0
2022-02-09 15:00:00,49.75,49.76,49.73,49.75,418333.0,45.7502,45.7594,45.7318,45.7502,418333.0
2022-02-09 15:05:00,49.75,49.76,49.7,49.71,389966.0,45.7502,45.7594,45.7042,45.7134,389966.0
2022-02-09 15:10:00,49.71,49.73,49.7,49.71,349980.0,45.7134,45.7318,45.7042,45.7134,349980.0
2022-02-09 15:15:00,49.72,49.72,49.67,49.72,254569.0,45.7226,45.7226,45.6766,45.7226,254569.0
2022-02-09 15:20:00,49.72,49.74,49.71,49.73,238506.0,45.7226,45.741,45.7134,45.7318,238506.0
2022-02-09 15:25:00,49.73,49.76,49.7,49.76,205262.0,45.7318,45.7594,45.7042,45.7594,205262.0
2022-02-09 15:30:00,49.76,49.78,49.76,49.78,320885.0,45.7594,45.7778,45.7594,45.7778,320885.0
2022-02-09 15:35:00,49.78,49.8,49.77,49.79,215579.0,45.7778,45.7962,45.7686,45.787,215579.0
2022-02-09 15:40:00,49.79,49.79,49.73,49.76,1065996.0,45.787,45.787,45.7318,45.7594,1065996.0
2022-02-09 15:45:00,49.76,49.8,49.75,49.79,415066.0,45.7594,45.7962,45.7502,45.787,415066.0
2022-02-09 15:50:00,49.79,49.82,49.77,49.78,1414656.0,45.787,45.8146,45.7686,45.7778,1414656.0
2022-02-09 15:55:00,49.78,49.83,49.76,49.82,3274984.0,45.7778,45.8238,45.7594,45.8146,3274984.0
2022-02-10 09:30:00,49.39,49.61,49.38,49.59,1384462.0,45.4192,45.6215,45.41,45.6031,1384462.0
2022-02-10 09:35:00,49.59,49.68,49.55,49.67,1544502.0,45.6031,45.6858,45.5663,45.6766,1544502.0
2022-02-10 09:40:00,49.68,49.74,49.66,49.68,606217.0,45.6858,45.741,45.6674,45.6858,606217.0
2022-02-10 09:45:00,49.68,49.71,49.59,49.66,756703.0,45.6858,45.7134,45.6031,45.6674,756703.0
2022-02-10 09:50:00,49.66,49.76,49.66,49.71,416393.0,45.6674,45.7594,45.6674,45.7134,416393.0
2022-02-10 09:55:00,49.7,49.8,49.68,49.8,537387.0,45.7042,45.7962,45.6858,45.7962,537387.0
2022-02-10 10:00:00,49.8,49.89,49.75,49.88,880104.0,45.7962,45.879,45.7502,45.8698,880104.0
2022-02-10 10:05:00,49.88,50.0,49.87,50.0,1904312.0,45.8698,45.9801,45.8606,45.9801,1904312.0
2022-02-10 10:10:00,50.0,50.0,49.91,49.91,448753.0,45.9801,45.9801,45.8973,45.8973,448753.0
2022-02-10 10:15:00,49.91,49.92,49.86,49.89,611929.0,45.8973,45.9065,45.8514,45.879,611929.0
2022-02-10 10:20:00,49.9,49.95,49.87,49.91,477927.0,45.8882,45.9341,45.8606,45.8973,477927.0
2022-02-10 10:25:00,49.91,49.96,49.88,49.94,460528.0,45.8973,45.9433,45.8698,45.9249,460528.0
2022-02-10 10:30:00,49.94,50.04,49.93,49.99,419813.0,45.9249,46.0169,45.9157,45.9709,419813.0
2022-02-10 10:35:00,49.99,50.1,49.98,50.09,367370.0,45.9709,46.0721,45.9617,46.0629,367370.0
2022-02-10 10:40:00,50.09,50.11,50.07,50.09,271532.0,46.0629,46.0813,46.0445,46.0629,271532.0
2022-02-10 10:45:00,50.09,50.09,50.03,50.07,592867.0,46.0629,46.0629,46.0077,46.0445,592867.0
2022-02-10 10:50:00,50.07,50.08,49.95,49.97,1264362.0,46.0445,46.0537,45.9341,45.9525,1264362.0
2022-02-10 10:55:00,49.97,50.01,49.95,50.0,1429030.0,45.9525,45.9893,45.9341,45.9801,1429030.0
2022-02-10 11:00:00,50.0,50.0,49.94,49.96,871703.0,45.9801,45.9801,45.9249,45.9433,871703.0
2022-02-10 11:05:00,49.95,50.03,49.95,49.99,363168.0,45.9341,46.0077,45.9341,45.9709,363168.0
2022-02-10 11:10:00,49.99,50.02,49.96,49.98,572240.0,45.9709,45.9985,45.9433,45.9617,572240.0
2022-02-10 11:15:00,49.98,50.03,49.94,49.99,816975.0,45.9617,46.0077,45.9249,45.9709,816975.0
2022-02-10 11:20:00,50.0,50.03,49.95,50.0,331513.0,45.9801,46.0077,45.9341,45.9801,331513.0
2022-02-10 11:25:00,49.99,50.05,49.97,50.04,659560.0,45.9709,46.0261,45.9525,46.0169,659560.0
2022-02-10 11:30:00,50.04,50.04,49.93,49.94,843471.0,46.0169,46.0169,45.9157,45.9249,843471.0
2022-02-10 11:35:00,49.94,50.0,49.92,49.98,493049.0,45.9249,45.9801,45.9065,45.9617,493049.0
2022-02-10 11:40:00,49.98,50.03,49.96,50.03,462431.0,45.9617,46.0077,45.9433,46.0077,462431.0
2022-02-10 11:45:00,50.03,50.07,50.01,50.07,364220.0,46.0077,46.0445,45.9893,46.0445,364220.0
2022-02-10 11:50:00,50.07,50.08,50.01,50.02,564115.0,46.0445,46.0537,45.9893,45.9985,564115.0
2022-02-10 11:55:00,50.02,50.05,50.01,50.04,236449.0,45.9985,46.0261,45.9893,46.0169,236449.0
2022-02-10 12:00:00,50.04,50.04,49.96,49.97,400627.0,46.0169,46.0169,45.9433,45.9525,400627.0
2022-02-10 12:05:00,49.98,50.01,49.96,50.0,465013.0,45.9617,45.9893,45.9433,45.9801,465013.0
2022-02-10 12:10:00,50.0,50.03,49.99,50.01,195200.0,45.9801,46.0077,45.9709,45.9893,195200.0
2022-02-10 12:15:00,50.0,50.02,49.98,50.0,245749.0,45.9801,45.9985,45.9617,45.9801,245749.0
2022-02-10 12:20:00,50.0,50.02,49.99,50.01,318000.0,45.9801,45.9985,45.9709,45.9893,318000.0
2022-02-10 12:25:00,50.01,50.02,49.99,50.0,374667.0,45.9893,45.9985,45.9709,45.9801,374667.0
2022-02-10 12:30:00,50.0,50.02,49.93,49.95,865485.0,45.9801,45.9985,45.9157,45.9341,865485.0
2022-02-10 12:35:00,49.95,50.01,49.95,50.0,260364.0,45.9341,45.9893,45.9341,45.9801,260364.0
2022-02-10 12:40:00,49.99,50.01,49.98,50.01,321583.0,45.9709,45.9893,45.9617,45.9893,321583.0
2022-02-10 12:45:00,50.01,50.01,49.72,49.79,2434720.0,45.9893,45.9893,45.7226,45.787,2434720.0
2022-02-10 12:50:00,49.79,49.81,49.7,49.78,907608.0,45.787,45.8054,45.7042,45.7778,907608.0
2022-02-10 12:55:00,49.78,49.87,49.77,49.83,642779.0,45.7778,45.8606,45.7686,45.8238,642779.0
2022-02-10 13:00:00,49.83,49.9,49.79,49.89,780718.0,45.8238,45.8882,45.787,45.879,780718.0
2022-02-10 13:05:00,49.88,49.91,49.81,49.86,664304.0,45.8698,45.8973,45.8054,45.8514,664304.0
2022-02-10 13:10:00,49.86,49.9,49.83,49.86,367910.0,45.8514,45.8882,45.8238,45.8514,367910.0
2022-02-10 13:15:00,49.85,49.85,49.73,49.73,378752.0,45.8422,45.8422,45.7318,45.7318,378752.0
2022-02-10 13:20:00,49.73,49.79,49.71,49.79,866032.0,45.7318,45.787,45.7134,45.787,866032.0
2022-02-10 13:25:00,49.79,49.79,49.71,49.72,653894.0,45.787,45.787,45.7134,45.7226,653894.0
2022-02-10 13:30:00,49.72,49.75,49.69,49.7,512232.0,45.7226,45.7502,45.695,45.7042,512232.0
2022-02-10 13:35:00,49.7,49.7,49.6,49.66,517159.0,45.7042,45.7042,45.6123,45.6674,517159.0
2022-02-10 13:40:00,49.66,49.72,49.65,49.7,391453.0,45.6674,45.7226,45.6582,45.7042,391453.0
2022-02-10 13:45:00,49.7,49.74,49.67,49.7,627088.0,45.7042,45.741,45.6766,45.7042,627088.0
2022-02-10 13:50:00,49.71,49.73,49.69,49.71,533777.0,45.7134,45.7318,45.695,45.7134,533777.0
2022-02-10 13:55:00,49.71,49.77,49.68,49.77,643249.0,45.7134,45.7686,45.6858,45.7686,643249.0
2022-02-10 14:00:00,49.77,49.77,49.7,49.7,281209.0,45.7686,45.7686,45.7042,45.7042,281209.0
2022-02-10 14:05:00,49.71,49.72,49.66,49.71,498247.0,45.7134,45.7226,45.6674,45.7134,498247.0
2022-02-10 14:10:00,49.71,49.72,49.65,49.66,242285.0,45.7134,45.7226,45.6582,45.6674,242285.0
2022-02-10 14:15:00,49.66,49.67,49.58,49.59,423460.0,45.6674,45.6766,45.5939,45.6031,423460.0
2022-02-10 14:20:00,49.59,49.66,49.57,49.66,305879.0,45.6031,45.6674,45.5847,45.6674,305879.0
2022-02-10 14:25:00,49.66,49.7,49.64,49.68,494310.0,45.6674,45.7042,45.6491,45.6858,494310.0
2022-02-10 14:30:00,49.68,49.71,49.66,49.68,527710.0,45.6858,45.7134,45.6674,45.6858,527710.0
2022-02-10 14:35:00,49.68,49.73,49.65,49.7,457945.0,45.6858,45.7318,45.6582,45.7042,457945.0
2022-02-10 14:40:00,49.71,49.74,49.67,49.68,349139.0,45.7134,45.741,45.6766,45.6858,349139.0
2022-02-10 14:45:00,49.68,49.72,49.64,49.65,309289.0,45.6858,45.7226,45.6491,45.6582,309289.0
2022-02-10 14:50:00,49.65,49.66,49.57,49.59,562849.0,45.6582,45.6674,45.5847,45.6031,562849.0
2022-02-10 14:55:00,49.59,49.6,49.55,49.58,287790.0,45.6031,45.6123,45.5663,45.5939,287790.0
2022-02-10 15:00:00,49.58,49.59,49.52,49.57,503763.0,45.5939,45.6031,45.5387,45.5847,503763.0
2022-02-10 15:05:00,49.57,49.61,49.56,49.61,455046.0,45.5847,45.6215,45.5755,45.6215,455046.0
2022-02-10 15:10:00,49.61,49.65,49.59,49.63,347353.0,45.6215,45.6582,45.6031,45.6399,347353.0
2022-02-10 15:15:00,49.63,49.66,49.59,49.59,402412.0,45.6399,45.6674,45.6031,45.6031,402412.0
2022-02-10 15:20:00,49.59,49.62,49.56,49.59,323446.0,45.6031,45.6307,45.5755,45.6031,323446.0
2022-02-10 15:25:00,49.59,49.61,49.56,49.57,344080.0,45.6031,45.6215,45.5755,45.5847,344080.0
2022-02-10 15:30:00,49.56,49.56,49.48,49.48,1046293.0,45.5755,45.5755,45.5019,45.5019,1046293.0
2022-02-10 15:35:00,49.48,49.53,49.46,49.5,646507.0,45.5019,45.5479,45.4835,45.5203,646507.0
2022-02-10 15:40:00,49.5,49.52,49.45,49.46,806250.0,45.5203,45.5387,45.4743,45.4835,806250.0
2022-02-10 15:45:00,49.46,49.47,49.4,49.43,671548.0,45.4835,45.4927,45.4283,45.4559,671548.0
2022-02-10 15:50:00,49.43,49.48,49.39,49.46,1578337.0,45.4559,45.5019,45.4192,45.4835,1578337.0
2022-02-10 15:55:00,49.46,49.53,49.46,49.47,2656107.0,45.4835,45.5479,45.4835,45.4927,2656107.0
2022-02-11 09:30:00,49.49,49.63,49.47,49.55,1247192.0,45.5111,45.6399,45.4927,45.5663,1247192.0
2022-02-11 09:35:00,49.55,49.58,49.49,49.52,892107.0,45.5663,45.5939,45.5111,45.5387,892107.0
2022-02-11 09:40:00,49.52,49.56,49.48,49.55,518641.0,45.5387,45.5755,45.5019,45.5663,518641.0
2022-02-11 09:45:00,49.55,49.7,49.55,49.67,878211.0,45.5663,45.7042,45.5663,45.6766,878211.0
2022-02-11 09:50:00,49.67,49.69,49.61,49.63,352743.0,45.6766,45.695,45.6215,45.6399,352743.0
2022-02-11 09:55:00,49.62,49.65,49.47,49.52,299038.0,45.6307,45.6582,45.4927,45.5387,299038.0
2022-02-11 10:00:00,49.52,49.61,49.52,49.58,518551.0,45.5387,45.6215,45.5387,45.5939,518551.0
2022-02-11 10:05:00,49.59,49.65,49.57,49.59,285141.0,45.6031,45.6582,45.5847,45.6031,285141.0
2022-02-11 10:10:00,49.6,49.63,49.51,49.55,311267.0,45.6123,45.6399,45.5295,45.5663,311267.0
2022-02-11 10:15:00,49.55,49.59,49.53,49.58,363506.0,45.5663,45.6031,45.5479,45.5939,363506.0
2022-02-11 10:20:00,49.58,49.63,49.56,49.63,293196.0,45.5939,45.6399,45.5755,45.6399,293196.0
2022-02-11 10:25:00,49.62,49.67,49.62,49.64,321324.0,45.6307,45.6766,45.6307,45.6491,321324.0
2022-02-11 10:30:00,49.64,49.7,49.6,49.62,351454.0,45.6491,45.7042,45.6123,45.6307,351454.0
2022-02-11 10:35:00,49.61,49.69,49.59,49.67,665238.0,45.6215,45.695,45.6031,45.6766,665238.0
2022-02-11 10:40:00,49.67,49.7,49.65,49.69,293279.0,45.6766,45.7042,45.6582,45.695,293279.0
2022-02-11 10:45:00,49.68,49.7,49.64,49.65,260382.0,45.6858,45.7042,45.6491,45.6582,260382.0
2022-02-11 10:50:00,49.66,49.66,49.6,49.65,290485.0,45.6674,45.6674,45.6123,45.6582,290485.0
2022-02-11 10:55:00,49.64,49.67,49.61,49.63,445223.0,45.6491,45.6766,45.6215,45.6399,445223.0
2022-02-11 11:00:00,49.64,49.69,49.62,49.68,290761.0,45.6491,45.695,45.6307,45.6858,290761.0
2022-02-11 11:05:00,49.68,49.68,49.56,49.57,224953.0,45.6858,45.6858,45.5755,45.5847,224953.0
2022-02-11 11:10:00,49.58,49.6,49.53,49.56,432278.0,45.5939,45.6123,45.5479,45.5755,432278.0
2022-02-11 11:15:00,49.55,49.6,49.51,49.59,543927.0,45.5663,45.6123,45.5295,45.6031,543927.0
2022-02-11 11:20:00,49.59,49.64,49.59,49.59,448099.0,45.6031,45.6491,45.6031,45.6031,448099.0
2022-02-11 11:25:00,49.6,49.6,49.54,49.57,359008.0,45.6123,45.6123,45.5571,45.5847,359008.0
2022-02-11 11:30:00,49.57,49.61,49.53,49.54,174477.0,45.5847,45.6215,45.5479,45.5571,174477.0
2022-02-11 11:35:00,49.55,49.56,49.48,49.5,371226.0,45.5663,45.5755,45.5019,45.5203,371226.0
2022-02-11 11:40:00,49.5,49.51,49.45,49.47,315910.0,45.5203,45.5295,45.4743,45.4927,315910.0
2022-02-11 11:45:00,49.47,49.53,49.46,49.52,321553.0,45.4927,45.5479,45.4835,45.5387,321553.0
2022-02-11 11:50:00,49.51,49.55,49.46,49.52,290001.0,45.5295,45.5663,45.4835,45.5387,290001.0
2022-02-11 11:55:00,49.52,49.57,49.51,49.56,229273.0,45.5387,45.5847,45.5295,45.5755,229273.0
2022-02-11 12:00:00,49.56,49.58,49.52,49.57,235389.0,45.5755,45.5939,45.5387,45.5847,235389.0
2022-02-11 12:05:00,49.57,49.57,49.53,49.55,75734.0,45.5847,45.5847,45.5479,45.5663,75734.0
2022-02-11 12:10:00,49.55,49.59,49.54,49.59,155113.0,45.5663,45.6031,45.5571,45.6031,155113.0
2022-02-11 12:15:00,49.59,49.6,49.53,49.54,221846.0,45.6031,45.6123,45.5479,45.5571,221846.0
2022-02-11 12:20:00,49.55,49.55,49.5,49.53,282800.0,45.5663,45.5663,45.5203,45.5479,282800.0
2022-02-11 12:25:00,49.53,49.58,49.52,49.57,364061.0,45.5479,45.5939,45.5387,45.5847,364061.0
2022-02-11 12:30:00,49.56,49.58,49.55,49.56,126845.0,45.5755,45.5939,45.5663,45.5755,126845.0
2022-02-11 12:35:00,49.57,49.58,49.54,49.55,245509.0,45.5847,45.5939,45.5571,45.5663,245509.0
2022-02-11 12:40:00,49.55,49.56,49.53,49.53,129563.0,45.5663,45.5755,45.5479,45.5479,129563.0
2022-02-11 12:45:00,49.54,49.54,49.5,49.52,322577.0,45.5571,45.5571,45.5203,45.5387,322577.0
2022-02-11 12:50:00,49.51,49.51,49.44,49.45,264701.0,45.5295,45.5295,45.4651,45.4743,264701.0
2022-02-11 12:55:00,49.45,49.49,49.44,49.49,430162.0,45.4743,45.5111,45.4651,45.5111,430162.0
2022-02-11 13:00:00,49.48,49.5,49.46,49.47,250202.0,45.5019,45.5203,45.4835,45.4927,250202.0
2022-02-11 13:05:00,49.47,49.53,49.45,49.52,407050.0,45.4927,45.5479,45.4743,45.5387,407050.0
2022-02-11 13:10:00,49.52,49.53,49.47,49.49,243132.0,45.5387,45.5479,45.4927,45.5111,243132.0
2022-02-11 13:15:00,49.49,49.5,49.46,49.5,159838.0,45.5111,45.5203,45.4835,45.5203,159838.0
2022-02-11 13:20:00,49.5,49.51,49.47,49.48,257111.0,45.5203,45.5295,45.4927,45.5019,257111.0
2022-02-11 13:25:00,49.48,49.49,49.42,49.42,222292.0,45.5019,45.5111,45.4467,45.4467,222292.0
2022-02-11 13:30:00,49.42,49.43,49.32,49.33,1131005.0,45.4467,45.4559,45.3548,45.364,1131005.0
2022-02-11 13:35:00,49.32,49.32,49.12,49.12,1521342.0,45.3548,45.3548,45.1709,45.1709,1521342.0
2022-02-11 13:40:00,49.12,49.2,49.08,49.12,1222278.0,45.1709,45.2444,45.1341,45.1709,1222278.0
2022-02-11 13:45:00,49.12,49.12,48.95,49.05,1422604.0,45.1709,45.1709,45.0145,45.1065,1422604.0
2022-02-11 13:50:00,49.06,49.14,48.98,49.14,932186.0,45.1157,45.1893,45.0421,45.1893,932186.0
2022-02-11 13:55:00,49.14,49.15,49.05,49.05,969887.0,45.1893,45.1984,45.1065,45.1065,969887.0
2022-02-11 14:00:00,49.05,49.12,48.93,49.04,1156949.0,45.1065,45.1709,44.9961,45.0973,1156949.0
2022-02-11 14:05:00,49.03,49.07,48.91,48.98,1371728.0,45.0881,45.1249,44.9777,45.0421,1371728.0
2022-02-11 14:10:00,48.98,49.03,48.96,49.02,1091234.0,45.0421,45.0881,45.0237,45.0789,1091234.0
2022-02-11 14:15:00,49.02,49.15,49.0,49.11,1226070.0,45.0789,45.1984,45.0605,45.1617,1226070.0
2022-02-11 14:20:00,49.11,49.15,49.06,49.07,743314.0,45.1617,45.1984,45.1157,45.1249,743314.0
2022-02-11 14:25:00,49.06,49.07,48.97,48.98,631046.0,45.1157,45.1249,45.0329,45.0421,631046.0
2022-02-11 14:30:00,48.98,49.09,48.92,49.07,1022334.0,45.0421,45.1433,44.9869,45.1249,1022334.0
2022-02-11 14:35:00,49.07,49.07,48.99,48.99,335953.0,45.1249,45.1249,45.0513,45.0513,335953.0
2022-02-11 14:40:00,48.99,49.02,48.93,48.94,556976.0,45.0513,45.0789,44.9961,45.0053,556976.0
2022-02-11 14:45:00,48.94,48.96,48.88,48.9,658773.0,45.0053,45.0237,44.9502,44.9685,658773.0
2022-02-11 14:50:00,48.89,48.89,48.75,48.78,813288.0,44.9594,44.9594,44.8306,44.8582,813288.0
2022-02-11 14:55:00,48.79,48.88,48.78,48.85,711685.0,44.8674,44.9502,44.8582,44.9226,711685.0
2022-02-11 15:00:00,48.85,48.98,48.84,48.96,1251174.0,44.9226,45.0421,44.9134,45.0237,1251174.0
2022-02-11 15:05:00,48.95,48.98,48.86,48.87,610768.0,45.0145,45.0421,44.9318,44.941,610768.0
2022-02-11 15:10:00,48.88,48.89,48.82,48.84,608962.0,44.9502,44.9594,44.895,44.9134,608962.0
2022-02-11 15:15:00,48.84,48.92,48.79,48.81,648388.0,44.9134,44.9869,44.8674,44.8858,648388.0
2022-02-11 15:20:00,48.81,48.81,48.74,48.78,708325.0,44.8858,44.8858,44.8214,44.8582,708325.0
2022-02-11 15:25:00,48.78,48.83,48.78,48.83,1006006.0,44.8582,44.9042,44.8582,44.9042,1006006.0
2022-02-11 15:30:00,48.82,48.82,48.72,48.78,829190.0,44.895,44.895,44.803,44.8582,829190.0
2022-02-11 15:35:00,48.78,48.78,48.7,48.71,1353979.0,44.8582,44.8582,44.7846,44.7938,1353979.0
2022-02-11 15:40:00,48.71,48.72,48.64,48.7,933214.0,44.7938,44.803,44.7295,44.7846,933214.0
2022-02-11 15:45:00,48.7,48.82,48.69,48.81,1518071.0,44.7846,44.895,44.7754,44.8858,1518071.0
2022-02-11 15:50:00,48.82,48.84,48.75,48.77,1887327.0,44.895,44.9134,44.8306,44.849,1887327.0
2022-02-11 15:55:00,48.77,48.85,48.71,48.74,3575173.0,44.849,44.9226,44.7938,44.8214,3575173.0
2022-02-14 09:30:00,48.51,48.55,48.35,48.47,1840827.0,44.6099,44.6467,44.4628,44.5731,1840827.0
2022-02-14 09:35:00,48.47,48.52,48.38,48.39,1767476.0,44.5731,44.6191,44.4904,44.4996,1767476.0
2022-02-14 09:40:00,48.38,48.53,48.37,48.47,962437.0,44.4904,44.6283,44.4812,44.5731,962437.0
2022-02-14 09:45:00,48.47,48.55,48.4,48.53,829063.0,44.5731,44.6467,44.5087,44.6283,829063.0
2022-02-14 09:50:00,48.53,48.62,48.52,48.62,699851.0,44.6283,44.7111,44.6191,44.7111,699851.0
2022-02-14 09:55:00,48.61,48.62,48.46,48.48,756525.0,44.7019,44.7111,44.5639,44.5823,756525.0
2022-02-14 10:00:00,48.47,48.47,48.33,48.36,1041940.0,44.5731,44.5731,44.4444,44.472,1041940.0
2022-02-14 10:05:00,48.37,48.42,48.35,48.41,644037.0,44.4812,44.5271,44.4628,44.5179,644037.0
2022-02-14 10:10:00,48.4,48.54,48.4,48.45,532921.0,44.5087,44.6375,44.5087,44.5547,532921.0
2022-02-14 10:15:00,48.46,48.47,48.3,48.4,645110.0,44.5639,44.5731,44.4168,44.5087,645110.0
2022-02-14 10:20:00,48.39,48.45,48.33,48.4,548896.0,44.4996,44.5547,44.4444,44.5087,548896.0
2022-02-14 10:25:00,48.39,48.4,48.33,48.37,446094.0,44.4996,44.5087,44.4444,44.4812,446094.0
2022-02-14 10:30:00,48.37,48.39,48.26,48.31,699748.0,44.4812,44.4996,44.38,44.426,699748.0
2022-02-14 10:35:00,48.3,48.33,48.28,48.31,489526.0,44.4168,44.4444,44.3984,44.426,489526.0
2022-02-14 10:40:00,48.31,48.39,48.29,48.36,318627.0,44.426,44.4996,44.4076,44.472,318627.0
2022-02-14 10:45:00,48.35,48.43,48.33,48.4,460345.0,44.4628,44.5363,44.4444,44.5087,460345.0
2022-02-14 10:50:00,48.41,48.43,48.32,48.37,653404.0,44.5179,44.5363,44.4352,44.4812,653404.0
2022-02-14 10:55:00,48.37,48.42,48.33,48.33,539903.0,44.4812,44.5271,44.4444,44.4444,539903.0
2022-02-14 11:00:00,48.34,48.39,48.31,48.37,1192897.0,44.4536,44.4996,44.426,44.4812,1192897.0
2022-02-14 11:05:00,48.37,48.38,48.31,48.35,445739.0,44.4812,44.4904,44.426,44.4628,445739.0
2022-02-14 11:10:00,48.34,48.37,48.31,48.33,586997.0,44.4536,44.4812,44.426,44.4444,586997.0
2022-02-14 11:15:00,48.33,48.43,48.32,48.42,570702.0,44.4444,44.5363,44.4352,44.5271,570702.0
2022-02-14 11:20:00,48.43,48.46,48.4,48.44,329037.0,44.5363,44.5639,44.5087,44.5455,329037.0
2022-02-14 11:25:00,48.45,48.48,48.43,48.45,407781.0,44.5547,44.5823,44.5363,44.5547,407781.0
2022-02-14 11:30:00,48.46,48.5,48.42,48.47,2426728.0,44.5639,44.6007,44.5271,44.5731,2426728.0
2022-02-14 11:35:00,48.48,48.52,48.42,48.45,322826.0,44.5823,44.6191,44.5271,44.5547,322826.0
2022-02-14 11:40:00,48.45,48.47,48.43,48.45,289165.0,44.5547,44.5731,44.5363,44.5547,289165.0
2022-02-14 11:45:00,48.46,48.51,48.45,48.5,133078.0,44.5639,44.6099,44.5547,44.6007,133078.0
2022-02-14 11:50:00,48.5,48.52,48.42,48.44,256296.0,44.6007,44.6191,44.5271,44.5455,256296.0
2022-02-14 11:55:00,48.44,48.48,48.43,48.46,106992.0,44.5455,44.5823,44.5363,44.5639,106992.0
2022-02-14 12:00:00,48.46,48.52,48.44,48.5,883672.0,44.5639,44.6191,44.5455,44.6007,883672.0
2022-02-14 12:05:00,48.5,48.5,48.46,48.46,298827.0,44.6007,44.6007,44.5639,44.5639,298827.0
2022-02-14 12:10:00,48.47,48.51,48.46,48.5,386297.0,44.5731,44.6099,44.5639,44.6007,386297.0
2022-02-14 12:15:00,48.51,48.53,48.49,48.5,201674.0,44.6099,44.6283,44.5915,44.6007,201674.0
2022-02-14 12:20:00,48.49,48.51,48.48,48.5,173835.0,44.5915,44.6099,44.5823,44.6007,173835.0
2022-02-14 12:25:00,48.5,48.56,48.49,48.55,197549.0,44.6007,44.6559,44.5915,44.6467,197549.0
2022-02-14 12:30:00,48.55,48.6,48.55,48.57,582232.0,44.6467,44.6927,44.6467,44.6651,582232.0
2022-02-14 12:35:00,48.57,48.58,48.54,48.56,66567.0,44.6651,44.6743,44.6375,44.6559,66567.0
2022-02-14 12:40:00,48.55,48.59,48.55,48.58,158396.0,44.6467,44.6835,44.6467,44.6743,158396.0
2022-02-14 12:45:00,48.58,48.59,48.56,48.58,229621.0,44.6743,44.6835,44.6559,44.6743,229621.0
2022-02-14 12:50:00,48.59,48.6,48.56,48.59,377967.0,44.6835,44.6927,44.6559,44.6835,377967.0
2022-02-14 12:55:00,48.59,48.59,48.54,48.55,231776.0,44.6835,44.6835,44.6375,44.6467,231776.0
2022-02-14 13:00:00,48.55,48.57,48.51,48.56,213240.0,44.6467,44.6651,44.6099,44.6559,213240.0
2022-02-14 13:05:00,48.55,48.6,48.55,48.57,307287.0,44.6467,44.6927,44.6467,44.6651,307287.0
2022-02-14 13:10:00,48.57,48.59,48.52,48.53,243930.0,44.6651,44.6835,44.6191,44.6283,243930.0
2022-02-14 13:15:00,48.53,48.54,48.51,48.53,130784.0,44.6283,44.6375,44.6099,44.6283,130784.0
2022-02-14 13:20:00,48.53,48.54,48.47,48.48,362635.0,44.6283,44.6375,44.5731,44.5823,362635.0
2022-02-14 13:25:00,48.48,48.5,48.47,48.49,212036.0,44.5823,44.6007,44.5731,44.5915,212036.0
2022-02-14 13:30:00,48.49,48.49,48.43,48.46,211349.0,44.5915,44.5915,44.5363,44.5639,211349.0
2022-02-14 13:35:00,48.47,48.48,48.44,48.45,347037.0,44.5731,44.5823,44.5455,44.5547,347037.0
2022-02-14 13:40:00,48.45,48.47,48.41,48.45,681623.0,44.5547,44.5731,44.5179,44.5547,681623.0
2022-02-14 13:45:00,48.45,48.48,48.39,48.4,359231.0,44.5547,44.5823,44.4996,44.5087,359231.0
2022-02-14 13:50:00,48.4,48.4,48.24,48.24,1862984.0,44.5087,44.5087,44.3616,44.3616,1862984.0
2022-02-14 13:55:00,48.24,48.28,48.2,48.21,686627.0,44.3616,44.3984,44.3248,44.334,686627.0
2022-02-14 14:00:00,48.21,48.24,48.15,48.17,945174.0,44.334,44.3616,44.2788,44.2972,945174.0
2022-02-14 14:05:00,48.17,48.2,48.12,48.17,1167312.0,44.2972,44.3248,44.2513,44.2972,1167312.0
2022-02-14 14:10:00,48.16,48.23,48.15,48.2,614223.0,44.288,44.3524,44.2788,44.3248,614223.0
2022-02-14 14:15:00,48.2,48.21,48.15,48.19,225955.0,44.3248,44.334,44.2788,44.3156,225955.0
2022-02-14 14:20:00,48.2,48.23,48.19,48.2,256971.0,44.3248,44.3524,44.3156,44.3248,256971.0
2022-02-14 14:25:00,48.2,48.38,48.15,48.26,1783767.0,44.3248,44.4904,44.2788,44.38,1783767.0
2022-02-14 14:30:00,48.26,48.37,48.23,48.36,711973.0,44.38,44.4812,44.3524,44.472,711973.0
2022-02-14 14:35:00,48.36,48.36,48.3,48.34,502719.0,44.472,44.472,44.4168,44.4536,502719.0
2022-02-14 14:40:00,48.34,48.39,48.32,48.34,321475.0,44.4536,44.4996,44.4352,44.4536,321475.0
2022-02-14 14:45:00,48.33,48.37,48.3,48.32,322824.0,44.4444,44.4812,44.4168,44.4352,322824.0
2022-02-14 14:50:00,48.33,48.44,48.32,48.39,251330.0,44.4444,44.5455,44.4352,44.4996,251330.0
2022-02-14 14:55:00,48.39,48.42,48.36,48.4,162325.0,44.4996,44.5271,44.472,44.5087,162325.0
2022-02-14 15:00:00,48.39,48.42,48.37,48.37,583673.0,44.4996,44.5271,44.4812,44.4812,583673.0
2022-02-14 15:05:00,48.37,48.4,48.3,48.39,477382.0,44.4812,44.5087,44.4168,44.4996,477382.0
2022-02-14 15:10:00,48.39,48.45,48.35,48.44,315209.0,44.4996,44.5547,44.4628,44.5455,315209.0
2022-02-14 15:15:00,48.45,48.45,48.36,48.38,271821.0,44.5547,44.5547,44.472,44.4904,271821.0
2022-02-14 15:20:00,48.38,48.49,48.34,48.45,257147.0,44.4904,44.5915,44.4536,44.5547,257147.0
2022-02-14 15:25:00,48.44,48.46,48.4,48.41,389557.0,44.5455,44.5639,44.5087,44.5179,389557.0
2022-02-14 15:30:00,48.41,48.51,48.4,48.49,539943.0,44.5179,44.6099,44.5087,44.5915,539943.0
2022-02-14 15:35:00,48.49,48.5,48.45,48.48,362946.0,44.5915,44.6007,44.5547,44.5823,362946.0
2022-02-14 15:40:00,48.48,48.5,48.43,48.47,273820.0,44.5823,44.6007,44.5363,44.5731,273820.0
2022-02-14 15:45:00,48.47,48.49,48.38,48.47,616106.0,44.5731,44.5915,44.4904,44.5731,616106.0
2022-02-14 15:50:00,48.46,48.46,48.39,48.43,1347083.0,44.5639,44.5639,44.4996,44.5363,1347083.0
2022-02-14 15:55:00,48.43,48.45,48.38,48.38,1864897.0,44.5363,44.5547,44.4904,44.4904,1864897.0
2022-02-15 09:30:00,49.03,49.19,49.0,49.18,1714306.0,45.0881,45.2352,45.0605,45.226,1714306.0
2022-02-15 09:35:00,49.18,49.23,49.13,49.18,699843.0,45.226,45.272,45.1801,45.226,699843.0
2022-02-15 09:40:00,49.18,49.2,49.12,49.13,453912.0,45.226,45.2444,45.1709,45.1801,453912.0
2022-02-15 09:45:00,49.14,49.18,49.03,49.04,429905.0,45.1893,45.226,45.0881,45.0973,429905.0
2022-02-15 09:50:00,49.03,49.05,48.98,49.03,690480.0,45.0881,45.1065,45.0421,45.0881,690480.0
2022-02-15 09:55:00,49.04,49.11,49.02,49.1,455002.0,45.0973,45.1617,45.0789,45.1525,455002.0
2022-02-15 10:00:00,49.1,49.16,49.08,49.11,452104.0,45.1525,45.2076,45.1341,45.1617,452104.0
2022-02-15 10:05:00,49.12,49.13,49.08,49.1,689041.0,45.1709,45.1801,45.1341,45.1525,689041.0
2022-02-15 10:10:00,49.1,49.11,49.04,49.08,622179.0,45.1525,45.1617,45.0973,45.1341,622179.0
2022-02-15 10:15:00,49.08,49.11,49.05,49.05,274662.0,45.1341,45.1617,45.1065,45.1065,274662.0
2022-02-15 10:20:00,49.06,49.1,49.03,49.08,360413.0,45.1157,45.1525,45.0881,45.1341,360413.0
2022-02-15 10:25:00,49.08,49.17,49.06,49.16,518718.0,45.1341,45.2168,45.1157,45.2076,518718.0
2022-02-15 10:30:00,49.16,49.21,49.15,49.18,499568.0,45.2076,45.2536,45.1984,45.226,499568.0
2022-02-15 10:35:00,49.18,49.21,49.14,49.19,505223.0,45.226,45.2536,45.1893,45.2352,505223.0
2022-02-15 10:40:00,49.19,49.25,49.18,49.25,354790.0,45.2352,45.2904,45.226,45.2904,354790.0
2022-02-15 10:45:00,49.25,49.25,49.2,49.24,466187.0,45.2904,45.2904,45.2444,45.2812,466187.0
2022-02-15 10:50:00,49.24,49.24,49.18,49.2,337887.0,45.2812,45.2812,45.226,45.2444,337887.0
2022-02-15 10:55:00,49.2,49.23,49.18,49.22,326097.0,45.2444,45.272,45.226,45.2628,326097.0
2022-02-15 11:00:00,49.22,49.24,49.2,49.23,256565.0,45.2628,45.2812,45.2444,45.272,256565.0
2022-02-15 11:05:00,49.23,49.24,49.2,49.23,616051.0,45.272,45.2812,45.2444,45.272,616051.0
2022-02-15 11:10:00,49.23,49.24,49.19,49.19,610541.0,45.272,45.2812,45.2352,45.2352,610541.0
2022-02-15 11:15:00,49.2,49.22,49.18,49.2,454785.0,45.2444,45.2628,45.226,45.2444,454785.0
2022-02-15 11:20:00,49.2,49.23,49.19,49.21,211555.0,45.2444,45.272,45.2352,45.2536,211555.0
2022-02-15 11:25:00,49.22,49.22,49.16,49.19,499554.0,45.2628,45.2628,45.2076,45.2352,499554.0
2022-02-15 11:30:00,49.19,49.29,49.19,49.28,329066.0,45.2352,45.3272,45.2352,45.318,329066.0
2022-02-15 11:35:00,49.29,49.33,49.28,49.32,185369.0,45.3272,45.364,45.318,45.3548,185369.0
2022-02-15 11:40:00,49.32,49.32,49.29,49.3,143846.0,45.3548,45.3548,45.3272,45.3364,143846.0
2022-02-15 11:45:00,49.3,49.32,49.29,49.32,122464.0,45.3364,45.3548,45.3272,45.3548,122464.0
2022-02-15 11:50:00,49.32,49.32,49.29,49.32,357225.0,45.3548,45.3548,45.3272,45.3548,357225.0
2022-02-15 11:55:00,49.32,49.34,49.31,49.32,173697.0,45.3548,45.3732,45.3456,45.3548,173697.0
2022-02-15 12:00:00,49.33,49.35,49.28,49.3,288269.0,45.364,45.3824,45.318,45.3364,288269.0
2022-02-15 12:05:00,49.3,49.31,49.26,49.27,377641.0,45.3364,45.3456,45.2996,45.3088,377641.0
2022-02-15 12:10:00,49.28,49.3,49.26,49.26,301670.0,45.318,45.3364,45.2996,45.2996,301670.0
2022-02-15 12:15:00,49.26,49.26,49.2,49.22,331519.0,45.2996,45.2996,45.2444,45.2628,331519.0
2022-02-15 12:20:00,49.22,49.24,49.2,49.21,339887.0,45.2628,45.2812,45.2444,45.2536,339887.0
2022-02-15 12:25:00,49.22,49.23,49.18,49.23,173338.0,45.2628,45.272,45.226,45.272,173338.0
2022-02-15 12:30:00,49.22,49.25,49.2,49.23,293182.0,45.2628,45.2904,45.2444,45.272,293182.0
2022-02-15 12:35:00,49.23,49.26,49.22,49.23,170951.0,45.272,45.2996,45.2628,45.272,170951.0
2022-02-15 12:40:00,49.23,49.26,49.22,49.24,133822.0,45.272,45.2996,45.2628,45.2812,133822.0
2022-02-15 12:45:00,49.25,49.26,49.18,49.18,170822.0,45.2904,45.2996,45.226,45.226,170822.0
2022-02-15 12:50:00,49.18,49.22,49.18,49.22,193809.0,45.226,45.2628,45.226,45.2628,193809.0
2022-02-15 12:55:00,49.22,49.26,49.21,49.24,271555.0,45.2628,45.2996,45.2536,45.2812,271555.0
2022-02-15 13:00:00,49.24,49.26,49.22,49.25,140297.0,45.2812,45.2996,45.2628,45.2904,140297.0
2022-02-15 13:05:00,49.26,49.3,49.25,49.29,116701.0,45.2996,45.3364,45.2904,45.3272,116701.0
2022-02-15 13:10:00,49.28,49.3,49.28,49.3,82283.0,45.318,45.3364,45.318,45.3364,82283.0
2022-02-15 13:15:00,49.3,49.32,49.28,49.29,140748.0,45.3364,45.3548,45.318,45.3272,140748.0
2022-02-15 13:20:00,49.29,49.34,49.29,49.32,157297.0,45.3272,45.3732,45.3272,45.3548,157297.0
2022-02-15 13:25:00,49.32,49.33,49.31,49.32,189528.0,45.3548,45.364,45.3456,45.3548,189528.0
2022-02-15 13:30:00,49.32,49.32,49.29,49.31,226827.0,45.3548,45.3548,45.3272,45.3456,226827.0
2022-02-15 13:35:00,49.31,49.32,49.28,49.3,166459.0,45.3456,45.3548,45.318,45.3364,166459.0
2022-02-15 13:40:00,49.3,49.32,49.29,49.32,196726.0,45.3364,45.3548,45.3272,45.3548,196726.0
2022-02-15 13:45:00,49.31,49.34,49.31,49.34,121893.0,45.3456,45.3732,45.3456,45.3732,121893.0
2022-02-15 13:50:00,49.34,49.34,49.31,49.34,85123.0,45.3732,45.3732,45.3456,45.3732,85123.0
2022-02-15 13:55:00,49.33,49.34,49.32,49.33,73995.0,45.364,45.3732,45.3548,45.364,73995.0
2022-02-15 14:00:00,49.34,49.35,49.32,49.34,103118.0,45.3732,45.3824,45.3548,45.3732,103118.0
2022-02-15 14:05:00,49.33,49.34,49.28,49.31,137668.0,45.364,45.3732,45.318,45.3456,137668.0
2022-02-15 14:10:00,49.31,49.33,49.3,49.33,137238.0,45.3456,45.364,45.3364,45.364,137238.0
2022-02-15 14:15:00,49.33,49.36,49.32,49.34,230878.0,45.364,45.3916,45.3548,45.3732,230878.0
2022-02-15 14:20:00,49.34,49.36,49.33,49.34,282230.0,45.3732,45.3916,45.364,45.3732,282230.0
2022-02-15 14:25:00,49.34,49.35,49.33,49.34,87186.0,45.3732,45.3824,45.364,45.3732,87186.0
2022-02-15 14:30:00,49.34,49.35,49.31,49.31,88274.0,45.3732,45.3824,45.3456,45.3456,88274.0
2022-02-15 14:35:00,49.32,49.35,49.31,49.34,170323.0,45.3548,45.3824,45.3456,45.3732,170323.0
2022-02-15 14:40:00,49.34,49.4,49.31,49.4,216549.0,45.3732,45.4283,45.3456,45.4283,216549.0
2022-02-15 14:45:00,49.4,49.41,49.37,49.38,103830.0,45.4283,45.4375,45.4008,45.41,103830.0
2022-02-15 14:50:00,49.38,49.39,49.34,49.37,140063.0,45.41,45.4192,45.3732,45.4008,140063.0
2022-02-15 14:55:00,49.37,49.39,49.35,49.38,180242.0,45.4008,45.4192,45.3824,45.41,180242.0
2022-02-15 15:00:00,49.39,49.41,49.36,49.41,170808.0,45.4192,45.4375,45.3916,45.4375,170808.0
2022-02-15 15:05:00,49.41,49.42,49.38,49.4,319663.0,45.4375,45.4467,45.41,45.4283,319663.0
2022-02-15 15:10:00,49.4,49.42,49.39,49.42,180139.0,45.4283,45.4467,45.4192,45.4467,180139.0
2022-02-15 15:15:00,49.41,49.42,49.39,49.41,132798.0,45.4375,45.4467,45.4192,45.4375,132798.0
2022-02-15 15:20:00,49.41,49.42,49.38,49.4,131358.0,45.4375,45.4467,45.41,45.4283,131358.0
2022-02-15 15:25:00,49.4,49.4,49.38,49.4,145553.0,45.4283,45.4283,45.41,45.4283,145553.0
2022-02-15 15:30:00,49.4,49.41,49.33,49.34,541985.0,45.4283,45.4375,45.364,45.3732,541985.0
2022-02-15 15:35:00,49.34,49.37,49.32,49.33,725786.0,45.3732,45.4008,45.3548,45.364,725786.0
2022-02-15 15:40:00,49.32,49.38,49.3,49.36,588249.0,45.3548,45.41,45.3364,45.3916,588249.0
2022-02-15 15:45:00,49.36,49.39,49.34,49.39,505124.0,45.3916,45.4192,45.3732,45.4192,505124.0
2022-02-15 15:50:00,49.39,49.47,49.39,49.44,1311934.0,45.4192,45.4927,45.4192,45.4651,1311934.0
2022-02-15 15:55:00,49.44,49.45,49.4,49.43,2620613.0,45.4651,45.4743,45.4283,45.4559,2620613.0
2022-02-16 09:30:00,49.37,49.45,49.33,49.42,2807765.0,45.4008,45.4743,45.364,45.4467,2807765.0
2022-02-16 09:35:00,49.41,49.44,49.37,49.37,1322982.0,45.4375,45.4651,45.4008,45.4008,1322982.0
2022-02-16 09:40:00,49.37,49.42,49.34,49.39,953471.0,45.4008,45.4467,45.3732,45.4192,953471.0
2022-02-16 09:45:00,49.39,49.49,49.39,49.48,584413.0,45.4192,45.5111,45.4192,45.5019,584413.0
2022-02-16 09:50:00,49.47,49.47,49.35,49.39,1003829.0,45.4927,45.4927,45.3824,45.4192,1003829.0
2022-02-16 09:55:00,49.38,49.45,49.37,49.45,556326.0,45.41,45.4743,45.4008,45.4743,556326.0
2022-02-16 10:00:00,49.44,49.52,49.41,49.47,736913.0,45.4651,45.5387,45.4375,45.4927,736913.0
2022-02-16 10:05:00,49.47,49.52,49.45,49.48,493028.0,45.4927,45.5387,45.4743,45.5019,493028.0
2022-02-16 10:10:00,49.47,49.52,49.47,49.49,489395.0,45.4927,45.5387,45.4927,45.5111,489395.0
2022-02-16 10:15:00,49.49,49.5,49.42,49.46,341602.0,45.5111,45.5203,45.4467,45.4835,341602.0
2022-02-16 10:20:00,49.45,49.47,49.43,49.47,284789.0,45.4743,45.4927,45.4559,45.4927,284789.0
2022-02-16 10:25:00,49.47,49.49,49.45,49.48,311154.0,45.4927,45.5111,45.4743,45.5019,311154.0
2022-02-16 10:30:00,49.48,49.5,49.46,49.49,275671.0,45.5019,45.5203,45.4835,45.5111,275671.0
2022-02-16 10:35:00,49.5,49.51,49.46,49.48,325915.0,45.5203,45.5295,45.4835,45.5019,325915.0
2022-02-16 10:40:00,49.48,49.52,49.48,49.52,597546.0,45.5019,45.5387,45.5019,45.5387,597546.0
2022-02-16 10:45:00,49.51,49.53,49.46,49.49,1417060.0,45.5295,45.5479,45.4835,45.5111,1417060.0
2022-02-16 10:50:00,49.49,49.54,49.49,49.52,325432.0,45.5111,45.5571,45.5111,45.5387,325432.0
2022-02-16 10:55:00,49.53,49.53,49.48,49.51,430204.0,45.5479,45.5479,45.5019,45.5295,430204.0
2022-02-16 11:00:00,49.51,49.54,49.49,49.53,365156.0,45.5295,45.5571,45.5111,45.5479,365156.0
2022-02-16 11:05:00,49.53,49.57,49.5,49.55,235215.0,45.5479,45.5847,45.5203,45.5663,235215.0
2022-02-16 11:10:00,49.56,49.56,49.52,49.54,148086.0,45.5755,45.5755,45.5387,45.5571,148086.0
2022-02-16 11:15:00,49.54,49.56,49.51,49.52,210014.0,45.5571,45.5755,45.5295,45.5387,210014.0
2022-02-16 11:20:00,49.52,49.56,49.51,49.55,282848.0,45.5387,45.5755,45.5295,45.5663,282848.0
2022-02-16 11:25:00,49.55,49.59,49.54,49.58,509034.0,45.5663,45.6031,45.5571,45.5939,509034.0
2022-02-16 11:30:00,49.58,49.59,49.55,49.58,535460.0,45.5939,45.6031,45.5663,45.5939,535460.0
2022-02-16 11:35:00,49.59,49.59,49.54,49.55,196988.0,45.6031,45.6031,45.5571,45.5663,196988.0
2022-02-16 11:40:00,49.55,49.57,49.52,49.54,155815.0,45.5663,45.5847,45.5387,45.5571,155815.0
2022-02-16 11:45:00,49.55,49.56,49.53,49.55,215481.0,45.5663,45.5755,45.5479,45.5663,215481.0
2022-02-16 11:50:00,49.55,49.58,49.54,49.55,234780.0,45.5663,45.5939,45.5571,45.5663,234780.0
2022-02-16 11:55:00,49.55,49.59,49.54,49.59,160401.0,45.5663,45.6031,45.5571,45.6031,160401.0
2022-02-16 12:00:00,49.59,49.61,49.58,49.59,218257.0,45.6031,45.6215,45.5939,45.6031,218257.0
2022-02-16 12:05:00,49.59,49.62,49.58,49.61,224145.0,45.6031,45.6307,45.5939,45.6215,224145.0
2022-02-16 12:10:00,49.6,49.62,49.59,49.61,142024.0,45.6123,45.6307,45.6031,45.6215,142024.0
2022-02-16 12:15:00,49.61,49.63,49.6,49.61,311713.0,45.6215,45.6399,45.6123,45.6215,311713.0
2022-02-16 12:20:00,49.61,49.63,49.59,49.61,277907.0,45.6215,45.6399,45.6031,45.6215,277907.0
2022-02-16 12:25:00,49.6,49.62,49.6,49.62,183989.0,45.6123,45.6307,45.6123,45.6307,183989.0
2022-02-16 12:30:00,49.62,49.62,49.5,49.52,253453.0,45.6307,45.6307,45.5203,45.5387,253453.0
2022-02-16 12:35:00,49.51,49.54,49.5,49.54,155622.0,45.5295,45.5571,45.5203,45.5571,155622.0
2022-02-16 12:40:00,49.54,49.58,49.53,49.57,167248.0,45.5571,45.5939,45.5479,45.5847,167248.0
2022-02-16 12:45:00,49.57,49.6,49.56,49.59,134054.0,45.5847,45.6123,45.5755,45.6031,134054.0
2022-02-16 12:50:00,49.6,49.61,49.58,49.59,192918.0,45.6123,45.6215,45.5939,45.6031,192918.0
2022-02-16 12:55:00,49.59,49.6,49.58,49.59,129410.0,45.6031,45.6123,45.5939,45.6031,129410.0
2022-02-16 13:00:00,49.6,49.61,49.57,49.58,514628.0,45.6123,45.6215,45.5847,45.5939,514628.0
2022-02-16 13:05:00,49.59,49.63,49.58,49.63,116137.0,45.6031,45.6399,45.5939,45.6399,116137.0
2022-02-16 13:10:00,49.63,49.64,49.61,49.64,174440.0,45.6399,45.6491,45.6215,45.6491,174440.0
2022-02-16 13:15:00,49.64,49.65,49.63,49.63,67033.0,45.6491,45.6582,45.6399,45.6399,67033.0
2022-02-16 13:20:00,49.64,49.68,49.63,49.67,223746.0,45.6491,45.6858,45.6399,45.6766,223746.0
2022-02-16 13:25:00,49.66,49.67,49.63,49.65,223648.0,45.6674,45.6766,45.6399,45.6582,223648.0
2022-02-16 13:30:00,49.65,49.65,49.63,49.65,209482.0,45.6582,45.6582,45.6399,45.6582,209482.0
2022-02-16 13:35:00,49.65,49.66,49.63,49.64,135056.0,45.6582,45.6674,45.6399,45.6491,135056.0
2022-02-16 13:40:00,49.64,49.65,49.61,49.62,161420.0,45.6491,45.6582,45.6215,45.6307,161420.0
2022-02-16 13:45:00,49.63,49.66,49.62,49.66,279942.0,45.6399,45.6674,45.6307,45.6674,279942.0
2022-02-16 13:50:00,49.66,49.69,49.65,49.68,281051.0,45.6674,45.695,45.6582,45.6858,281051.0
2022-02-16 13:55:00,49.68,49.73,49.66,49.72,1160132.0,45.6858,45.7318,45.6674,45.7226,1160132.0
2022-02-16 14:00:00,49.72,49.84,49.62,49.82,3372480.0,45.7226,45.833,45.6307,45.8146,3372480.0
2022-02-16 14:05:00,49.82,49.9,49.78,49.83,1311529.0,45.8146,45.8882,45.7778,45.8238,1311529.0
2022-02-16 14:10:00,49.84,49.84,49.71,49.77,1526738.0,45.833,45.833,45.7134,45.7686,1526738.0
2022-02-16 14:15:00,49.76,49.83,49.76,49.81,396131.0,45.7594,45.8238,45.7594,45.8054,396131.0
2022-02-16 14:20:00,49.82,49.92,49.8,49.91,548054.0,45.8146,45.9065,45.7962,45.8973,548054.0
2022-02-16 14:25:00,49.92,49.95,49.87,49.95,362703.0,45.9065,45.9341,45.8606,45.9341,362703.0
2022-02-16 14:30:00,49.95,49.99,49.93,49.94,675350.0,45.9341,45.9709,45.9157,45.9249,675350.0
2022-02-16 14:35:00,49.94,49.95,49.85,49.88,375404.0,45.9249,45.9341,45.8422,45.8698,375404.0
2022-02-16 14:40:00,49.87,49.87,49.79,49.84,844569.0,45.8606,45.8606,45.787,45.833,844569.0
2022-02-16 14:45:00,49.83,49.87,49.8,49.83,369736.0,45.8238,45.8606,45.7962,45.8238,369736.0
2022-02-16 14:50:00,49.83,49.88,49.81,49.84,223078.0,45.8238,45.8698,45.8054,45.833,223078.0
2022-02-16 14:55:00,49.84,49.88,49.84,49.88,254922.0,45.833,45.8698,45.833,45.8698,254922.0
2022-02-16 15:00:00,49.88,49.97,49.88,49.97,557310.0,45.8698,45.9525,45.8698,45.9525,557310.0
2022-02-16 15:05:00,49.97,49.97,49.92,49.94,403007.0,45.9525,45.9525,45.9065,45.9249,403007.0
2022-02-16 15:10:00,49.94,49.95,49.88,49.89,400974.0,45.9249,45.9341,45.8698,45.879,400974.0
2022-02-16 15:15:00,49.89,49.92,49.87,49.91,183049.0,45.879,45.9065,45.8606,45.8973,183049.0
2022-02-16 15:20:00,49.91,49.92,49.86,49.88,315674.0,45.8973,45.9065,45.8514,45.8698,315674.0
2022-02-16 15:25:00,49.88,49.9,49.86,49.89,170029.0,45.8698,45.8882,45.8514,45.879,170029.0
2022-02-16 15:30:00,49.89,49.9,49.82,49.84,387809.0,45.879,45.8882,45.8146,45.833,387809.0
2022-02-16 15:35:00,49.84,49.88,49.83,49.88,320436.0,45.833,45.8698,45.8238,45.8698,320436.0
2022-02-16 15:40:00,49.88,49.88,49.84,49.85,569122.0,45.8698,45.8698,45.833,45.8422,569122.0
2022-02-16 15:45:00,49.84,49.87,49.82,49.85,932647.0,45.833,45.8606,45.8146,45.8422,932647.0
2022-02-16 15:50:00,49.86,49.89,49.8,49.81,1383846.0,45.8514,45.879,45.7962,45.8054,1383846.0
2022-02-16 15:55:00,49.8,49.81,49.76,49.79,2989323.0,45.7962,45.8054,45.7594,45.787,2989323.0
2022-02-17 09:30:00,49.56,49.62,49.49,49.61,1497843.0,45.5755,45.6307,45.5111,45.6215,1497843.0
2022-02-17 09:35:00,49.61,49.63,49.51,49.6,1419041.0,45.6215,45.6399,45.5295,45.6123,1419041.0
2022-02-17 09:40:00,49.61,49.65,49.57,49.65,767438.0,45.6215,45.6582,45.5847,45.6582,767438.0
2022-02-17 09:45:00,49.65,49.66,49.54,49.57,800292.0,45.6582,45.6674,45.5571,45.5847,800292.0
2022-02-17 09:50:00,49.57,49.58,49.44,49.46,742706.0,45.5847,45.5939,45.4651,45.4835,742706.0
2022-02-17 09:55:00,49.45,49.49,49.42,49.47,698398.0,45.4743,45.5111,45.4467,45.4927,698398.0
2022-02-17 10:00:00,49.47,49.55,49.43,49.54,639092.0,45.4927,45.5663,45.4559,45.5571,639092.0
2022-02-17 10:05:00,49.53,49.6,49.51,49.55,1550096.0,45.5479,45.6123,45.5295,45.5663,1550096.0
2022-02-17 10:10:00,49.56,49.57,49.51,49.57,734171.0,45.5755,45.5847,45.5295,45.5847,734171.0
2022-02-17 10:15:00,49.56,49.59,49.5,49.51,202398.0,45.5755,45.6031,45.5203,45.5295,202398.0
2022-02-17 10:20:00,49.5,49.5,49.45,49.47,460448.0,45.5203,45.5203,45.4743,45.4927,460448.0
2022-02-17 10:25:00,49.47,49.47,49.4,49.45,480844.0,45.4927,45.4927,45.4283,45.4743,480844.0
2022-02-17 10:30:00,49.44,49.53,49.43,49.48,869398.0,45.4651,45.5479,45.4559,45.5019,869398.0
2022-02-17 10:35:00,49.47,49.48,49.44,49.46,756265.0,45.4927,45.5019,45.4651,45.4835,756265.0
2022-02-17 10:40:00,49.46,49.47,49.44,49.45,435848.0,45.4835,45.4927,45.4651,45.4743,435848.0
2022-02-17 10:45:00,49.45,49.48,49.37,49.41,1470934.0,45.4743,45.5019,45.4008,45.4375,1470934.0
2022-02-17 10:50:00,49.41,49.45,49.38,49.45,523986.0,45.4375,45.4743,45.41,45.4743,523986.0
2022-02-17 10:55:00,49.45,49.53,49.44,49.53,143105.0,45.4743,45.5479,45.4651,45.5479,143105.0
2022-02-17 11:00:00,49.52,49.52,49.42,49.5,955807.0,45.5387,45.5387,45.4467,45.5203,955807.0
2022-02-17 11:05:00,49.5,49.56,49.5,49.53,324747.0,45.5203,45.5755,45.5203,45.5479,324747.0
2022-02-17 11:10:00,49.53,49.57,49.51,49.57,522719.0,45.5479,45.5847,45.5295,45.5847,522719.0
2022-02-17 11:15:00,49.57,49.59,49.54,49.57,156654.0,45.5847,45.6031,45.5571,45.5847,156654.0
2022-02-17 11:20:00,49.57,49.58,49.54,49.55,104185.0,45.5847,45.5939,45.5571,45.5663,104185.0
2022-02-17 11:25:00,49.55,49.59,49.54,49.59,217017.0,45.5663,45.6031,45.5571,45.6031,217017.0
2022-02-17 11:30:00,49.59,49.61,49.56,49.59,500489.0,45.6031,45.6215,45.5755,45.6031,500489.0
2022-02-17 11:35:00,49.59,49.6,49.54,49.55,206402.0,45.6031,45.6123,45.5571,45.5663,206402.0
2022-02-17 11:40:00,49.55,49.55,49.5,49.52,885422.0,45.5663,45.5663,45.5203,45.5387,885422.0
2022-02-17 11:45:00,49.52,49.54,49.5,49.53,477899.0,45.5387,45.5571,45.5203,45.5479,477899.0
2022-02-17 11:50:00,49.52,49.53,49.49,49.49,420107.0,45.5387,45.5479,45.5111,45.5111,420107.0
2022-02-17 11:55:00,49.5,49.52,49.46,49.46,199525.0,45.5203,45.5387,45.4835,45.4835,199525.0
2022-02-17 12:00:00,49.47,49.5,49.42,49.48,665582.0,45.4927,45.5203,45.4467,45.5019,665582.0
2022-02-17 12:05:00,49.48,49.5,49.44,49.45,165486.0,45.5019,45.5203,45.4651,45.4743,165486.0
2022-02-17 12:10:00,49.45,49.47,49.43,49.47,158275.0,45.4743,45.4927,45.4559,45.4927,158275.0
2022-02-17 12:15:00,49.47,49.48,49.45,49.47,123414.0,45.4927,45.5019,45.4743,45.4927,123414.0
2022-02-17 12:20:00,49.48,49.52,49.47,49.51,81600.0,45.5019,45.5387,45.4927,45.5295,81600.0
2022-02-17 12:25:00,49.51,49.53,49.49,49.5,87633.0,45.5295,45.5479,45.5111,45.5203,87633.0
2022-02-17 12:30:00,49.49,49.53,49.49,49.51,181251.0,45.5111,45.5479,45.5111,45.5295,181251.0
2022-02-17 12:35:00,49.51,49.53,49.49,49.51,63817.0,45.5295,45.5479,45.5111,45.5295,63817.0
2022-02-17 12:40:00,49.51,49.52,49.49,49.52,96890.0,45.5295,45.5387,45.5111,45.5387,96890.0
2022-02-17 12:45:00,49.53,49.53,49.48,49.49,224244.0,45.5479,45.5479,45.5019,45.5111,224244.0
2022-02-17 12:50:00,49.49,49.51,49.48,49.5,192831.0,45.5111,45.5295,45.5019,45.5203,192831.0
2022-02-17 12:55:00,49.5,49.53,49.49,49.51,273684.0,45.5203,45.5479,45.5111,45.5295,273684.0
2022-02-17 13:00:00,49.5,49.52,49.47,49.47,205665.0,45.5203,45.5387,45.4927,45.4927,205665.0
2022-02-17 13:05:00,49.47,49.51,49.46,49.51,503173.0,45.4927,45.5295,45.4835,45.5295,503173.0
2022-02-17 13:10:00,49.51,49.51,49.43,49.44,127006.0,45.5295,45.5295,45.4559,45.4651,127006.0
2022-02-17 13:15:00,49.43,49.47,49.43,49.45,111478.0,45.4559,45.4927,45.4559,45.4743,111478.0
2022-02-17 13:20:00,49.45,49.46,49.42,49.43,134002.0,45.4743,45.4835,45.4467,45.4559,134002.0
2022-02-17 13:25:00,49.43,49.44,49.41,49.43,88902.0,45.4559,45.4651,45.4375,45.4559,88902.0
2022-02-17 13:30:00,49.43,49.47,49.43,49.46,226372.0,45.4559,45.4927,45.4559,45.4835,226372.0
2022-02-17 13:35:00,49.47,49.47,49.43,49.44,215454.0,45.4927,45.4927,45.4559,45.4651,215454.0
2022-02-17 13:40:00,49.43,49.44,49.42,49.43,267691.0,45.4559,45.4651,45.4467,45.4559,267691.0
2022-02-17 13:45:00,49.43,49.44,49.41,49.43,267174.0,45.4559,45.4651,45.4375,45.4559,267174.0
2022-02-17 13:50:00,49.42,49.45,49.41,49.45,236122.0,45.4467,45.4743,45.4375,45.4743,236122.0
2022-02-17 13:55:00,49.45,49.45,49.43,49.45,306129.0,45.4743,45.4743,45.4559,45.4743,306129.0
2022-02-17 14:00:00,49.44,49.45,49.42,49.43,261240.0,45.4651,45.4743,45.4467,45.4559,261240.0
2022-02-17 14:05:00,49.44,49.44,49.41,49.41,471446.0,45.4651,45.4651,45.4375,45.4375,471446.0
2022-02-17 14:10:00,49.41,49.43,49.4,49.42,367662.0,45.4375,45.4559,45.4283,45.4467,367662.0
2022-02-17 14:15:00,49.43,49.45,49.41,49.44,371556.0,45.4559,45.4743,45.4375,45.4651,371556.0
2022-02-17 14:20:00,49.44,49.44,49.39,49.4,221593.0,45.4651,45.4651,45.4192,45.4283,221593.0
2022-02-17 14:25:00,49.4,49.43,49.39,49.43,562872.0,45.4283,45.4559,45.4192,45.4559,562872.0
2022-02-17 14:30:00,49.43,49.43,49.38,49.39,393193.0,45.4559,45.4559,45.41,45.4192,393193.0
2022-02-17 14:35:00,49.39,49.41,49.36,49.38,208630.0,45.4192,45.4375,45.3916,45.41,208630.0
2022-02-17 14:40:00,49.37,49.39,49.35,49.36,186948.0,45.4008,45.4192,45.3824,45.3916,186948.0
2022-02-17 14:45:00,49.36,49.38,49.32,49.37,244764.0,45.3916,45.41,45.3548,45.4008,244764.0
2022-02-17 14:50:00,49.36,49.37,49.32,49.33,137741.0,45.3916,45.4008,45.3548,45.364,137741.0
2022-02-17 14:55:00,49.33,49.34,49.28,49.29,183823.0,45.364,45.3732,45.318,45.3272,183823.0
2022-02-17 15:00:00,49.29,49.29,49.16,49.16,576689.0,45.3272,45.3272,45.2076,45.2076,576689.0
2022-02-17 15:05:00,49.17,49.18,49.14,49.14,618546.0,45.2168,45.226,45.1893,45.1893,618546.0
2022-02-17 15:10:00,49.14,49.17,49.12,49.13,597037.0,45.1893,45.2168,45.1709,45.1801,597037.0
2022-02-17 15:15:00,49.13,49.16,49.11,49.15,358785.0,45.1801,45.2076,45.1617,45.1984,358785.0
2022-02-17 15:20:00,49.15,49.22,49.15,49.2,266849.0,45.1984,45.2628,45.1984,45.2444,266849.0
2022-02-17 15:25:00,49.2,49.22,49.18,49.19,368176.0,45.2444,45.2628,45.226,45.2352,368176.0
2022-02-17 15:30:00,49.19,49.23,49.17,49.19,469192.0,45.2352,45.272,45.2168,45.2352,469192.0
2022-02-17 15:35:00,49.19,49.26,49.18,49.25,428558.0,45.2352,45.2996,45.226,45.2904,428558.0
2022-02-17 15:40:00,49.24,49.28,49.22,49.27,1021710.0,45.2812,45.318,45.2628,45.3088,1021710.0
2022-02-17 15:45:00,49.28,49.31,49.27,49.28,575053.0,45.318,45.3456,45.3088,45.318,575053.0
2022-02-17 15:50:00,49.28,49.28,49.17,49.22,1702922.0,45.318,45.318,45.2168,45.2628,1702922.0
2022-02-17 15:55:00,49.21,49.24,49.19,49.22,2860211.0,45.2536,45.2812,45.2352,45.2628,2860211.0
2022-02-18 09:30:00,49.03,49.06,48.83,48.84,1712564.0,45.0881,45.1157,44.9042,44.9134,1712564.0
2022-02-18 09:35:00,48.84,48.89,48.75,48.86,1057350.0,44.9134,44.9594,44.8306,44.9318,1057350.0
2022-02-18 09:40:00,48.85,48.88,48.74,48.76,574708.0,44.9226,44.9502,44.8214,44.8398,574708.0
2022-02-18 09:45:00,48.76,48.96,48.75,48.96,878881.0,44.8398,45.0237,44.8306,45.0237,878881.0
2022-02-18 09:50:00,48.96,49.06,48.96,49.03,378231.0,45.0237,45.1157,45.0237,45.0881,378231.0
2022-02-18 09:55:00,49.04,49.05,48.95,48.98,417743.0,45.0973,45.1065,45.0145,45.0421,417743.0
2022-02-18 10:00:00,48.97,49.01,48.9,48.96,769931.0,45.0329,45.0697,44.9685,45.0237,769931.0
2022-02-18 10:05:00,48.96,48.97,48.89,48.92,416929.0,45.0237,45.0329,44.9594,44.9869,416929.0
2022-02-18 10:10:00,48.92,48.98,48.91,48.97,464774.0,44.9869,45.0421,44.9777,45.0329,464774.0
2022-02-18 10:15:00,48.97,49.02,48.88,48.91,617703.0,45.0329,45.0789,44.9502,44.9777,617703.0
2022-02-18 10:20:00,48.91,48.96,48.86,48.9,580980.0,44.9777,45.0237,44.9318,44.9685,580980.0
2022-02-18 10:25:00,48.89,48.9,48.85,48.86,411990.0,44.9594,44.9685,44.9226,44.9318,411990.0
2022-02-18 10:30:00,48.87,48.88,48.8,48.87,419407.0,44.941,44.9502,44.8766,44.941,419407.0
2022-02-18 10:35:00,48.87,48.89,48.83,48.84,304908.0,44.941,44.9594,44.9042,44.9134,304908.0
2022-02-18 10:40:00,48.84,48.86,48.79,48.84,257043.0,44.9134,44.9318,44.8674,44.9134,257043.0
2022-02-18 10:45:00,48.84,48.87,48.77,48.81,882261.0,44.9134,44.941,44.849,44.8858,882261.0
2022-02-18 10:50:00,48.82,48.84,48.79,48.8,679889.0,44.895,44.9134,44.8674,44.8766,679889.0
2022-02-18 10:55:00,48.8,48.83,48.78,48.8,286936.0,44.8766,44.9042,44.8582,44.8766,286936.0
2022-02-18 11:00:00,48.8,48.81,48.64,48.65,1345962.0,44.8766,44.8858,44.7295,44.7386,1345962.0
2022-02-18 11:05:00,48.65,48.69,48.64,48.64,594092.0,44.7386,44.7754,44.7295,44.7295,594092.0
2022-02-18 11:10:00,48.65,48.72,48.62,48.71,770460.0,44.7386,44.803,44.7111,44.7938,770460.0
2022-02-18 11:15:00,48.71,48.77,48.68,48.77,741855.0,44.7938,44.849,44.7662,44.849,741855.0
2022-02-18 11:20:00,48.76,48.8,48.76,48.78,463655.0,44.8398,44.8766,44.8398,44.8582,463655.0
2022-02-18 11:25:00,48.78,48.82,48.75,48.76,344200.0,44.8582,44.895,44.8306,44.8398,344200.0
2022-02-18 11:30:00,48.76,48.78,48.71,48.74,321076.0,44.8398,44.8582,44.7938,44.8214,321076.0
2022-02-18 11:35:00,48.75,48.81,48.72,48.8,354288.0,44.8306,44.8858,44.803,44.8766,354288.0
2022-02-18 11:40:00,48.79,48.83,48.76,48.76,800009.0,44.8674,44.9042,44.8398,44.8398,800009.0
2022-02-18 11:45:00,48.76,48.8,48.74,48.76,263247.0,44.8398,44.8766,44.8214,44.8398,263247.0
2022-02-18 11:50:00,48.76,48.77,48.71,48.73,288057.0,44.8398,44.849,44.7938,44.8122,288057.0
2022-02-18 11:55:00,48.73,48.74,48.67,48.69,260534.0,44.8122,44.8214,44.757,44.7754,260534.0
2022-02-18 12:00:00,48.69,48.72,48.68,48.7,123266.0,44.7754,44.803,44.7662,44.7846,123266.0
2022-02-18 12:05:00,48.71,48.79,48.7,48.79,278614.0,44.7938,44.8674,44.7846,44.8674,278614.0
2022-02-18 12:10:00,48.79,48.82,48.77,48.78,318172.0,44.8674,44.895,44.849,44.8582,318172.0
2022-02-18 12:15:00,48.78,48.84,48.75,48.8,413003.0,44.8582,44.9134,44.8306,44.8766,413003.0
2022-02-18 12:20:00,48.8,48.82,48.76,48.76,714206.0,44.8766,44.895,44.8398,44.8398,714206.0
2022-02-18 12:25:00,48.76,48.81,48.75,48.78,413502.0,44.8398,44.8858,44.8306,44.8582,413502.0
2022-02-18 12:30:00,48.78,48.81,48.68,48.76,1224672.0,44.8582,44.8858,44.7662,44.8398,1224672.0
2022-02-18 12:35:00,48.76,48.78,48.7,48.7,223013.0,44.8398,44.8582,44.7846,44.7846,223013.0
2022-02-18 12:40:00,48.7,48.77,48.69,48.72,286942.0,44.7846,44.849,44.7754,44.803,286942.0
2022-02-18 12:45:00,48.72,48.72,48.67,48.69,154602.0,44.803,44.803,44.757,44.7754,154602.0
2022-02-18 12:50:00,48.68,48.73,48.67,48.7,189939.0,44.7662,44.8122,44.757,44.7846,189939.0
2022-02-18 12:55:00,48.7,48.71,48.67,48.68,121952.0,44.7846,44.7938,44.757,44.7662,121952.0
2022-02-18 13:00:00,48.68,48.71,48.66,48.68,288937.0,44.7662,44.7938,44.7478,44.7662,288937.0
2022-02-18 13:05:00,48.69,48.72,48.65,48.7,331093.0,44.7754,44.803,44.7386,44.7846,331093.0
2022-02-18 13:10:00,48.7,48.71,48.67,48.68,361574.0,44.7846,44.7938,44.757,44.7662,361574.0
2022-02-18 13:15:00,48.68,48.69,48.64,48.67,117305.0,44.7662,44.7754,44.7295,44.757,117305.0
2022-02-18 13:20:00,48.66,48.75,48.66,48.74,149509.0,44.7478,44.8306,44.7478,44.8214,149509.0
2022-02-18 13:25:00,48.74,48.75,48.71,48.73,137140.0,44.8214,44.8306,44.7938,44.8122,137140.0
2022-02-18 13:30:00,48.73,48.76,48.71,48.75,767630.0,44.8122,44.8398,44.7938,44.8306,767630.0
2022-02-18 13:35:00,48.74,48.79,48.73,48.78,177241.0,44.8214,44.8674,44.8122,44.8582,177241.0
2022-02-18 13:40:00,48.78,48.78,48.75,48.77,133738.0,44.8582,44.8582,44.8306,44.849,133738.0
2022-02-18 13:45:00,48.77,48.82,48.76,48.81,128798.0,44.849,44.895,44.8398,44.8858,128798.0
2022-02-18 13:50:00,48.8,48.84,48.8,48.84,447887.0,44.8766,44.9134,44.8766,44.9134,447887.0
2022-02-18 13:55:00,48.84,48.85,48.8,48.8,229299.0,44.9134,44.9226,44.8766,44.8766,229299.0
2022-02-18 14:00:00,48.8,48.84,48.8,48.82,264167.0,44.8766,44.9134,44.8766,44.895,264167.0
2022-02-18 14:05:00,48.82,48.84,48.78,48.8,209698.0,44.895,44.9134,44.8582,44.8766,209698.0
2022-02-18 14:10:00,48.8,48.81,48.78,48.79,166937.0,44.8766,44.8858,44.8582,44.8674,166937.0
2022-02-18 14:15:00,48.79,48.86,48.78,48.85,263212.0,44.8674,44.9318,44.8582,44.9226,263212.0
2022-02-18 14:20:00,48.85,48.93,48.84,48.93,479497.0,44.9226,44.9961,44.9134,44.9961,479497.0
2022-02-18 14:25:00,48.93,48.94,48.89,48.92,441613.0,44.9961,45.0053,44.9594,44.9869,441613.0
2022-02-18 14:30:00,48.92,49.01,48.92,48.98,345549.0,44.9869,45.0697,44.9869,45.0421,345549.0
2022-02-18 14:35:00,48.97,48.98,48.88,48.89,375918.0,45.0329,45.0421,44.9502,44.9594,375918.0
2022-02-18 14:40:00,48.89,48.89,48.84,48.84,347247.0,44.9594,44.9594,44.9134,44.9134,347247.0
2022-02-18 14:45:00,48.84,48.87,48.81,48.81,215546.0,44.9134,44.941,44.8858,44.8858,215546.0
2022-02-18 14:50:00,48.81,48.91,48.8,48.91,259196.0,44.8858,44.9777,44.8766,44.9777,259196.0
2022-02-18 14:55:00,48.9,48.92,48.88,48.91,390776.0,44.9685,44.9869,44.9502,44.9777,390776.0
2022-02-18 15:00:00,48.91,48.96,48.88,48.9,417337.0,44.9777,45.0237,44.9502,44.9685,417337.0
2022-02-18 15:05:00,48.9,48.93,48.84,48.87,328184.0,44.9685,44.9961,44.9134,44.941,328184.0
2022-02-18 15:10:00,48.87,48.91,48.84,48.86,372212.0,44.941,44.9777,44.9134,44.9318,372212.0
2022-02-18 15:15:00,48.85,48.87,48.79,48.8,374778.0,44.9226,44.941,44.8674,44.8766,374778.0
2022-02-18 15:20:00,48.8,48.81,48.76,48.78,274999.0,44.8766,44.8858,44.8398,44.8582,274999.0
2022-02-18 15:25:00,48.78,48.8,48.74,48.75,575744.0,44.8582,44.8766,44.8214,44.8306,575744.0
2022-02-18 15:30:00,48.74,48.75,48.68,48.7,449135.0,44.8214,44.8306,44.7662,44.7846,449135.0
2022-02-18 15:35:00,48.7,48.76,48.68,48.74,838684.0,44.7846,44.8398,44.7662,44.8214,838684.0
2022-02-18 15:40:00,48.75,48.84,48.74,48.84,1197460.0,44.8306,44.9134,44.8214,44.9134,1197460.0
2022-02-18 15:45:00,48.84,48.86,48.78,48.81,927322.0,44.9134,44.9318,44.8582,44.8858,927322.0
2022-02-18 15:50:00,48.81,48.82,48.71,48.73,967077.0,44.8858,44.895,44.7938,44.8122,967077.0
2022-02-18 15:55:00,48.74,48.76,48.71,48.73,2110328.0,44.8214,44.8398,44.7938,44.8122,2110328.0
2022-02-22 09:30:00,48.02,48.2,48.01,48.13,1534189.0,44.1593,44.3248,44.1501,44.2605,1534189.0
2022-02-22 09:35:00,48.13,48.16,48.08,48.09,1266209.0,44.2605,44.288,44.2145,44.2237,1266209.0
2022-02-22 09:40:00,48.09,48.21,48.07,48.21,596355.0,44.2237,44.334,44.2053,44.334,596355.0
2022-02-22 09:45:00,48.21,48.28,48.2,48.28,1059545.0,44.334,44.3984,44.3248,44.3984,1059545.0
2022-02-22 09:50:00,48.28,48.34,48.23,48.33,739923.0,44.3984,44.4536,44.3524,44.4444,739923.0
2022-02-22 09:55:00,48.33,48.34,48.25,48.26,408228.0,44.4444,44.4536,44.3708,44.38,408228.0
2022-02-22 10:00:00,48.25,48.26,48.17,48.23,586830.0,44.3708,44.38,44.2972,44.3524,586830.0
2022-02-22 10:05:00,48.24,48.25,48.13,48.22,431285.0,44.3616,44.3708,44.2605,44.3432,431285.0
2022-02-22 10:10:00,48.21,48.29,48.16,48.26,393465.0,44.334,44.4076,44.288,44.38,393465.0
2022-02-22 10:15:00,48.26,48.32,48.24,48.3,459918.0,44.38,44.4352,44.3616,44.4168,459918.0
2022-02-22 10:20:00,48.29,48.35,48.27,48.29,1055223.0,44.4076,44.4628,44.3892,44.4076,1055223.0
2022-02-22 10:25:00,48.29,48.37,48.28,48.36,544696.0,44.4076,44.4812,44.3984,44.472,544696.0
2022-02-22 10:30:00,48.36,48.36,48.28,48.3,590862.0,44.472,44.472,44.3984,44.4168,590862.0
2022-02-22 10:35:00,48.3,48.31,48.22,48.23,449158.0,44.4168,44.426,44.3432,44.3524,449158.0
2022-02-22 10:40:00,48.22,48.24,48.17,48.2,758321.0,44.3432,44.3616,44.2972,44.3248,758321.0
2022-02-22 10:45:00,48.2,48.24,48.19,48.23,527363.0,44.3248,44.3616,44.3156,44.3524,527363.0
2022-02-22 10:50:00,48.22,48.23,48.16,48.18,416893.0,44.3432,44.3524,44.288,44.3064,416893.0
2022-02-22 10:55:00,48.17,48.2,48.13,48.14,407439.0,44.2972,44.3248,44.2605,44.2697,407439.0
2022-02-22 11:00:00,48.14,48.17,48.13,48.15,424291.0,44.2697,44.2972,44.2605,44.2788,424291.0
2022-02-22 11:05:00,48.14,48.16,48.08,48.09,523592.0,44.2697,44.288,44.2145,44.2237,523592.0
2022-02-22 11:10:00,48.09,48.12,48.06,48.07,420272.0,44.2237,44.2513,44.1961,44.2053,420272.0
2022-02-22 11:15:00,48.07,48.09,48.01,48.03,693550.0,44.2053,44.2237,44.1501,44.1685,693550.0
2022-02-22 11:20:00,48.03,48.07,48.01,48.07,566540.0,44.1685,44.2053,44.1501,44.2053,566540.0
2022-02-22 11:25:00,48.07,48.1,48.03,48.06,1795889.0,44.2053,44.2329,44.1685,44.1961,1795889.0
2022-02-22 11:30:00,48.05,48.1,48.04,48.09,923905.0,44.1869,44.2329,44.1777,44.2237,923905.0
2022-02-22 11:35:00,48.09,48.11,48.06,48.1,467682.0,44.2237,44.2421,44.1961,44.2329,467682.0
2022-02-22 11:40:00,48.11,48.14,48.09,48.12,496647.0,44.2421,44.2697,44.2237,44.2513,496647.0
2022-02-22 11:45:00,48.12,48.13,48.09,48.11,328967.0,44.2513,44.2605,44.2237,44.2421,328967.0
2022-02-22 11:50:00,48.12,48.16,48.02,48.03,482776.0,44.2513,44.288,44.1593,44.1685,482776.0
2022-02-22 11:55:00,48.03,48.05,47.99,48.05,186955.0,44.1685,44.1869,44.1317,44.1869,186955.0
2022-02-22 12:00:00,48.04,48.08,48.02,48.05,181320.0,44.1777,44.2145,44.1593,44.1869,181320.0
2022-02-22 12:05:00,48.05,48.08,48.04,48.08,204684.0,44.1869,44.2145,44.1777,44.2145,204684.0
2022-02-22 12:10:00,48.07,48.07,48.0,48.01,463156.0,44.2053,44.2053,44.1409,44.1501,463156.0
2022-02-22 12:15:00,48.01,48.01,47.97,47.98,247740.0,44.1501,44.1501,44.1133,44.1225,247740.0
2022-02-22 12:20:00,47.98,48.02,47.97,47.98,177948.0,44.1225,44.1593,44.1133,44.1225,177948.0
2022-02-22 12:25:00,47.98,48.02,47.97,48.0,164120.0,44.1225,44.1593,44.1133,44.1409,164120.0
2022-02-22 12:30:00,48.0,48.02,47.96,47.97,364455.0,44.1409,44.1593,44.1041,44.1133,364455.0
2022-02-22 12:35:00,47.98,48.02,47.97,48.0,349996.0,44.1225,44.1593,44.1133,44.1409,349996.0
2022-02-22 12:40:00,48.0,48.01,47.98,47.98,156552.0,44.1409,44.1501,44.1225,44.1225,156552.0
2022-02-22 12:45:00,47.98,47.99,47.91,47.93,253835.0,44.1225,44.1317,44.0581,44.0765,253835.0
2022-02-22 12:50:00,47.93,47.96,47.92,47.92,243784.0,44.0765,44.1041,44.0673,44.0673,243784.0
2022-02-22 12:55:00,47.92,47.96,47.92,47.94,273807.0,44.0673,44.1041,44.0673,44.0857,273807.0
2022-02-22 13:00:00,47.94,47.94,47.89,47.94,673319.0,44.0857,44.0857,44.0397,44.0857,673319.0
2022-02-22 13:05:00,47.94,47.97,47.92,47.95,265092.0,44.0857,44.1133,44.0673,44.0949,265092.0
2022-02-22 13:10:00,47.96,48.03,47.95,47.99,724886.0,44.1041,44.1685,44.0949,44.1317,724886.0
2022-02-22 13:15:00,47.99,48.0,47.87,47.88,631542.0,44.1317,44.1409,44.0214,44.0306,631542.0
2022-02-22 13:20:00,47.88,47.93,47.87,47.93,227342.0,44.0306,44.0765,44.0214,44.0765,227342.0
2022-02-22 13:25:00,47.93,47.93,47.89,47.92,515079.0,44.0765,44.0765,44.0397,44.0673,515079.0
2022-02-22 13:30:00,47.92,47.96,47.9,47.94,246221.0,44.0673,44.1041,44.0489,44.0857,246221.0
2022-02-22 13:35:00,47.94,47.94,47.89,47.9,162592.0,44.0857,44.0857,44.0397,44.0489,162592.0
2022-02-22 13:40:00,47.9,47.93,47.85,47.85,177557.0,44.0489,44.0765,44.003,44.003,177557.0
2022-02-22 13:45:00,47.85,47.86,47.82,47.83,507456.0,44.003,44.0122,43.9754,43.9846,507456.0
2022-02-22 13:50:00,47.83,47.83,47.78,47.78,234657.0,43.9846,43.9846,43.9386,43.9386,234657.0
2022-02-22 13:55:00,47.79,47.83,47.78,47.83,267971.0,43.9478,43.9846,43.9386,43.9846,267971.0
2022-02-22 14:00:00,47.82,47.82,47.77,47.78,195837.0,43.9754,43.9754,43.9294,43.9386,195837.0
2022-02-22 14:05:00,47.78,47.79,47.74,47.74,293901.0,43.9386,43.9478,43.9018,43.9018,293901.0
2022-02-22 14:10:00,47.74,47.78,47.71,47.78,673783.0,43.9018,43.9386,43.8742,43.9386,673783.0
2022-02-22 14:15:00,47.78,47.83,47.76,47.82,287993.0,43.9386,43.9846,43.9202,43.9754,287993.0
2022-02-22 14:20:00,47.82,47.86,47.73,47.79,1013012.0,43.9754,44.0122,43.8926,43.9478,1013012.0
2022-02-22 14:25:00,47.8,47.94,47.79,47.9,1009157.0,43.957,44.0857,43.9478,44.0489,1009157.0
2022-02-22 14:30:00,47.9,48.07,47.87,48.0,1224333.0,44.0489,44.2053,44.0214,44.1409,1224333.0
2022-02-22 14:35:00,48.0,48.08,47.99,48.02,452141.0,44.1409,44.2145,44.1317,44.1593,452141.0
2022-02-22 14:40:00,48.02,48.05,47.93,47.94,801047.0,44.1593,44.1869,44.0765,44.0857,801047.0
2022-02-22 14:45:00,47.93,48.08,47.9,48.08,494499.0,44.0765,44.2145,44.0489,44.2145,494499.0
2022-02-22 14:50:00,48.08,48.17,48.08,48.13,1096131.0,44.2145,44.2972,44.2145,44.2605,1096131.0
2022-02-22 14:55:00,48.14,48.22,48.14,48.15,661190.0,44.2697,44.3432,44.2697,44.2788,661190.0
2022-02-22 15:00:00,48.15,48.26,48.14,48.26,613745.0,44.2788,44.38,44.2697,44.38,613745.0
2022-02-22 15:05:00,48.26,48.27,48.17,48.17,611906.0,44.38,44.3892,44.2972,44.2972,611906.0
2022-02-22 15:10:00,48.17,48.23,48.17,48.2,587210.0,44.2972,44.3524,44.2972,44.3248,587210.0
2022-02-22 15:15:00,48.2,48.25,48.15,48.19,659754.0,44.3248,44.3708,44.2788,44.3156,659754.0
2022-02-22 15:20:00,48.18,48.21,48.09,48.12,739929.0,44.3064,44.334,44.2237,44.2513,739929.0
2022-02-22 15:25:00,48.12,48.2,48.11,48.15,781269.0,44.2513,44.3248,44.2421,44.2788,781269.0
2022-02-22 15:30:00,48.14,48.14,48.08,48.13,715008.0,44.2697,44.2697,44.2145,44.2605,715008.0
2022-02-22 15:35:00,48.13,48.14,48.07,48.12,698374.0,44.2605,44.2697,44.2053,44.2513,698374.0
2022-02-22 15:40:00,48.13,48.14,48.04,48.07,855159.0,44.2605,44.2697,44.1777,44.2053,855159.0
2022-02-22 15:45:00,48.07,48.07,48.02,48.04,1745833.0,44.2053,44.2053,44.1593,44.1777,1745833.0
2022-02-22 15:50:00,48.04,48.04,47.93,47.94,2611370.0,44.1777,44.1777,44.0765,44.0857,2611370.0
2022-02-22 15:55:00,47.95,48.04,47.94,48.04,3915456.0,44.0949,44.1777,44.0857,44.1777,3915456.0
2022-02-23 09:30:00,48.24,48.27,48.17,48.21,827214.0,44.3616,44.3892,44.2972,44.334,827214.0
2022-02-23 09:35:00,48.21,48.24,48.14,48.2,967153.0,44.334,44.3616,44.2697,44.3248,967153.0
2022-02-23 09:40:00,48.2,48.22,48.12,48.14,655286.0,44.3248,44.3432,44.2513,44.2697,655286.0
2022-02-23 09:45:00,48.14,48.2,48.1,48.11,1193915.0,44.2697,44.3248,44.2329,44.2421,1193915.0
2022-02-23 09:50:00,48.1,48.11,48.02,48.02,606104.0,44.2329,44.2421,44.1593,44.1593,606104.0
2022-02-23 09:55:00,48.02,48.05,47.98,47.98,626477.0,44.1593,44.1869,44.1225,44.1225,626477.0
2022-02-23 10:00:00,47.98,47.99,47.91,47.96,631299.0,44.1225,44.1317,44.0581,44.1041,631299.0
2022-02-23 10:05:00,47.96,47.96,47.87,47.91,515307.0,44.1041,44.1041,44.0214,44.0581,515307.0
2022-02-23 10:10:00,47.91,47.94,47.87,47.92,622385.0,44.0581,44.0857,44.0214,44.0673,622385.0
2022-02-23 10:15:00,47.92,47.92,47.82,47.86,518016.0,44.0673,44.0673,43.9754,44.0122,518016.0
2022-02-23 10:20:00,47.86,47.92,47.82,47.83,452588.0,44.0122,44.0673,43.9754,43.9846,452588.0
2022-02-23 10:25:00,47.82,47.83,47.75,47.79,430522.0,43.9754,43.9846,43.911,43.9478,430522.0
2022-02-23 10:30:00,47.79,47.85,47.75,47.84,426435.0,43.9478,44.003,43.911,43.9938,426435.0
2022-02-23 10:35:00,47.84,47.91,47.84,47.89,390326.0,43.9938,44.0581,43.9938,44.0397,390326.0
2022-02-23 10:40:00,47.89,47.89,47.8,47.83,272909.0,44.0397,44.0397,43.957,43.9846,272909.0
2022-02-23 10:45:00,47.83,47.84,47.78,47.78,346933.0,43.9846,43.9938,43.9386,43.9386,346933.0
2022-02-23 10:50:00,47.78,47.81,47.76,47.77,396153.0,43.9386,43.9662,43.9202,43.9294,396153.0
2022-02-23 10:55:00,47.77,47.8,47.72,47.77,652375.0,43.9294,43.957,43.8834,43.9294,652375.0
2022-02-23 11:00:00,47.77,47.79,47.71,47.73,445254.0,43.9294,43.9478,43.8742,43.8926,445254.0
2022-02-23 11:05:00,47.73,47.74,47.65,47.68,674497.0,43.8926,43.9018,43.819,43.8466,674497.0
2022-02-23 11:10:00,47.67,47.71,47.67,47.7,536447.0,43.8374,43.8742,43.8374,43.865,536447.0
2022-02-23 11:15:00,47.69,47.7,47.65,47.69,269928.0,43.8558,43.865,43.819,43.8558,269928.0
2022-02-23 11:20:00,47.69,47.73,47.67,47.73,614167.0,43.8558,43.8926,43.8374,43.8926,614167.0
2022-02-23 11:25:00,47.72,47.76,47.72,47.73,244638.0,43.8834,43.9202,43.8834,43.8926,244638.0
2022-02-23 11:30:00,47.74,47.81,47.71,47.77,301972.0,43.9018,43.9662,43.8742,43.9294,301972.0
2022-02-23 11:35:00,47.76,47.83,47.74,47.8,205513.0,43.9202,43.9846,43.9018,43.957,205513.0
2022-02-23 11:40:00,47.81,47.85,47.77,47.78,239495.0,43.9662,44.003,43.9294,43.9386,239495.0
2022-02-23 11:45:00,47.78,47.83,47.76,47.83,352396.0,43.9386,43.9846,43.9202,43.9846,352396.0
2022-02-23 11:50:00,47.83,47.88,47.81,47.86,291188.0,43.9846,44.0306,43.9662,44.0122,291188.0
2022-02-23 11:55:00,47.86,47.88,47.83,47.83,264393.0,44.0122,44.0306,43.9846,43.9846,264393.0
2022-02-23 12:00:00,47.83,47.84,47.79,47.82,158960.0,43.9846,43.9938,43.9478,43.9754,158960.0
2022-02-23 12:05:00,47.81,47.86,47.8,47.85,225049.0,43.9662,44.0122,43.957,44.003,225049.0
2022-02-23 12:10:00,47.85,47.88,47.82,47.84,253558.0,44.003,44.0306,43.9754,43.9938,253558.0
2022-02-23 12:15:00,47.84,47.92,47.84,47.91,355608.0,43.9938,44.0673,43.9938,44.0581,355608.0
2022-02-23 12:20:00,47.91,47.92,47.89,47.91,235398.0,44.0581,44.0673,44.0397,44.0581,235398.0
2022-02-23 12:25:00,47.91,47.94,47.89,47.93,178668.0,44.0581,44.0857,44.0397,44.0765,178668.0
2022-02-23 12:30:00,47.93,47.94,47.87,47.88,219738.0,44.0765,44.0857,44.0214,44.0306,219738.0
2022-02-23 12:35:00,47.88,47.89,47.85,47.86,133634.0,44.0306,44.0397,44.003,44.0122,133634.0
2022-02-23 12:40:00,47.86,47.9,47.86,47.89,159443.0,44.0122,44.0489,44.0122,44.0397,159443.0
2022-02-23 12:45:00,47.89,47.9,47.85,47.85,108129.0,44.0397,44.0489,44.003,44.003,108129.0
2022-02-23 12:50:00,47.86,47.86,47.78,47.79,139448.0,44.0122,44.0122,43.9386,43.9478,139448.0
2022-02-23 12:55:00,47.79,47.8,47.76,47.79,147935.0,43.9478,43.957,43.9202,43.9478,147935.0
2022-02-23 13:00:00,47.79,47.79,47.76,47.77,150687.0,43.9478,43.9478,43.9202,43.9294,150687.0
2022-02-23 13:05:00,47.77,47.78,47.71,47.75,117430.0,43.9294,43.9386,43.8742,43.911,117430.0
2022-02-23 13:10:00,47.74,47.75,47.65,47.66,292710.0,43.9018,43.911,43.819,43.8282,292710.0
2022-02-23 13:15:00,47.65,47.69,47.63,47.68,208170.0,43.819,43.8558,43.8007,43.8466,208170.0
2022-02-23 13:20:00,47.68,47.69,47.63,47.66,139150.0,43.8466,43.8558,43.8007,43.8282,139150.0
2022-02-23 13:25:00,47.66,47.68,47.62,47.63,208049.0,43.8282,43.8466,43.7915,43.8007,208049.0
2022-02-23 13:30:00,47.63,47.65,47.6,47.61,114976.0,43.8007,43.819,43.7731,43.7823,114976.0
2022-02-23 13:35:00,47.61,47.69,47.6,47.69,227964.0,43.7823,43.8558,43.7731,43.8558,227964.0
2022-02-23 13:40:00,47.69,47.69,47.66,47.69,608011.0,43.8558,43.8558,43.8282,43.8558,608011.0
2022-02-23 13:45:00,47.69,47.74,47.67,47.73,292652.0,43.8558,43.9018,43.8374,43.8926,292652.0
2022-02-23 13:50:00,47.73,47.73,47.64,47.65,188261.0,43.8926,43.8926,43.8098,43.819,188261.0
2022-02-23 13:55:00,47.66,47.69,47.64,47.68,229605.0,43.8282,43.8558,43.8098,43.8466,229605.0
2022-02-23 14:00:00,47.68,47.71,47.62,47.64,226540.0,43.8466,43.8742,43.7915,43.8098,226540.0
2022-02-23 14:05:00,47.64,47.69,47.63,47.66,425348.0,43.8098,43.8558,43.8007,43.8282,425348.0
2022-02-23 14:10:00,47.67,47.7,47.63,47.64,215762.0,43.8374,43.865,43.8007,43.8098,215762.0
2022-02-23 14:15:00,47.64,47.67,47.61,47.64,169096.0,43.8098,43.8374,43.7823,43.8098,169096.0
2022-02-23 14:20:00,47.64,47.65,47.55,47.57,409849.0,43.8098,43.819,43.7271,43.7455,409849.0
2022-02-23 14:25:00,47.57,47.57,47.54,47.55,368186.0,43.7455,43.7455,43.7179,43.7271,368186.0
2022-02-23 14:30:00,47.56,47.58,47.51,47.53,174614.0,43.7363,43.7547,43.6903,43.7087,174614.0
2022-02-23 14:35:00,47.53,47.56,47.53,47.54,156773.0,43.7087,43.7363,43.7087,43.7179,156773.0
2022-02-23 14:40:00,47.53,47.54,47.46,47.48,542407.0,43.7087,43.7179,43.6443,43.6627,542407.0
2022-02-23 14:45:00,47.47,47.56,47.46,47.52,591944.0,43.6535,43.7363,43.6443,43.6995,591944.0
2022-02-23 14:50:00,47.52,47.55,47.5,47.51,338708.0,43.6995,43.7271,43.6811,43.6903,338708.0
2022-02-23 14:55:00,47.52,47.55,47.5,47.51,312272.0,43.6995,43.7271,43.6811,43.6903,312272.0
2022-02-23 15:00:00,47.51,47.53,47.46,47.47,327243.0,43.6903,43.7087,43.6443,43.6535,327243.0
2022-02-23 15:05:00,47.47,47.5,47.44,47.46,327683.0,43.6535,43.6811,43.6259,43.6443,327683.0
2022-02-23 15:10:00,47.47,47.5,47.44,47.5,569237.0,43.6535,43.6811,43.6259,43.6811,569237.0
2022-02-23 15:15:00,47.5,47.55,47.48,47.5,735967.0,43.6811,43.7271,43.6627,43.6811,735967.0
2022-02-23 15:20:00,47.5,47.52,47.48,47.5,182349.0,43.6811,43.6995,43.6627,43.6811,182349.0
2022-02-23 15:25:00,47.51,47.57,47.49,47.54,1384038.0,43.6903,43.7455,43.6719,43.7179,1384038.0
2022-02-23 15:30:00,47.53,47.56,47.49,47.53,405438.0,43.7087,43.7363,43.6719,43.7087,405438.0
2022-02-23 15:35:00,47.53,47.55,47.47,47.47,550342.0,43.7087,43.7271,43.6535,43.6535,550342.0
2022-02-23 15:40:00,47.47,47.5,47.43,47.45,747629.0,43.6535,43.6811,43.6167,43.6351,747629.0
2022-02-23 15:45:00,47.45,47.47,47.4,47.41,1266736.0,43.6351,43.6535,43.5891,43.5983,1266736.0
2022-02-23 15:50:00,47.41,47.44,47.38,47.4,1219276.0,43.5983,43.6259,43.5708,43.5891,1219276.0
2022-02-23 15:55:00,47.41,47.49,47.4,47.47,2345992.0,43.5983,43.6719,43.5891,43.6535,2345992.0
2022-02-24 09:30:00,45.04,45.25,45.01,45.22,3140094.0,41.4189,41.612,41.3913,41.5844,3140094.0
2022-02-24 09:35:00,45.22,45.41,45.1,45.41,2735662.0,41.5844,41.7591,41.4741,41.7591,2735662.0
2022-02-24 09:40:00,45.4,45.4,45.21,45.25,1822304.0,41.7499,41.7499,41.5752,41.612,1822304.0
2022-02-24 09:45:00,45.25,45.34,45.18,45.33,1961502.0,41.612,41.6948,41.5476,41.6856,1961502.0
2022-02-24 09:50:00,45.34,45.47,45.33,45.4,1853615.0,41.6948,41.8143,41.6856,41.7499,1853615.0
2022-02-24 09:55:00,45.4,45.42,45.33,45.42,1325633.0,41.7499,41.7683,41.6856,41.7683,1325633.0
2022-02-24 10:00:00,45.42,45.43,45.26,45.27,1574613.0,41.7683,41.7775,41.6212,41.6304,1574613.0
2022-02-24 10:05:00,45.26,45.3,45.18,45.29,1957505.0,41.6212,41.658,41.5476,41.6488,1957505.0
2022-02-24 10:10:00,45.29,45.34,45.26,45.32,1599910.0,41.6488,41.6948,41.6212,41.6764,1599910.0
2022-02-24 10:15:00,45.32,45.41,45.29,45.4,1271419.0,41.6764,41.7591,41.6488,41.7499,1271419.0
2022-02-24 10:20:00,45.4,45.5,45.34,45.38,1641466.0,41.7499,41.8419,41.6948,41.7315,1641466.0
2022-02-24 10:25:00,45.37,45.4,45.21,45.25,1718132.0,41.7224,41.7499,41.5752,41.612,1718132.0
2022-02-24 10:30:00,45.25,45.27,45.18,45.23,2136249.0,41.612,41.6304,41.5476,41.5936,2136249.0
2022-02-24 10:35:00,45.23,45.25,45.12,45.19,1464689.0,41.5936,41.612,41.4925,41.5568,1464689.0
2022-02-24 10:40:00,45.18,45.19,45.09,45.1,731756.0,41.5476,41.5568,41.4649,41.4741,731756.0
2022-02-24 10:45:00,45.1,45.23,45.07,45.19,1207804.0,41.4741,41.5936,41.4465,41.5568,1207804.0
2022-02-24 10:50:00,45.18,45.22,45.11,45.19,1184142.0,41.5476,41.5844,41.4833,41.5568,1184142.0
2022-02-24 10:55:00,45.19,45.24,45.16,45.21,719488.0,41.5568,41.6028,41.5292,41.5752,719488.0
2022-02-24 11:00:00,45.21,45.28,45.16,45.19,1039918.0,41.5752,41.6396,41.5292,41.5568,1039918.0
2022-02-24 11:05:00,45.18,45.34,45.17,45.34,723374.0,41.5476,41.6948,41.5384,41.6948,723374.0
2022-02-24 11:10:00,45.34,45.41,45.3,45.38,1069536.0,41.6948,41.7591,41.658,41.7315,1069536.0
2022-02-24 11:15:00,45.38,45.44,45.35,45.44,1297365.0,41.7315,41.7867,41.704,41.7867,1297365.0
2022-02-24 11:20:00,45.44,45.46,45.38,45.38,1521363.0,41.7867,41.8051,41.7315,41.7315,1521363.0
2022-02-24 11:25:00,45.38,45.43,45.34,45.36,971719.0,41.7315,41.7775,41.6948,41.7132,971719.0
2022-02-24 11:30:00,45.36,45.44,45.32,45.43,1109866.0,41.7132,41.7867,41.6764,41.7775,1109866.0
2022-02-24 11:35:00,45.43,45.46,45.38,45.45,552467.0,41.7775,41.8051,41.7315,41.7959,552467.0
2022-02-24 11:40:00,45.44,45.45,45.33,45.36,604698.0,41.7867,41.7959,41.6856,41.7132,604698.0
2022-02-24 11:45:00,45.36,45.39,45.32,45.39,1200745.0,41.7132,41.7407,41.6764,41.7407,1200745.0
2022-02-24 11:50:00,45.39,45.44,45.35,45.43,805109.0,41.7407,41.7867,41.704,41.7775,805109.0
2022-02-24 11:55:00,45.43,45.47,45.4,45.46,872867.0,41.7775,41.8143,41.7499,41.8051,872867.0
2022-02-24 12:00:00,45.46,45.49,45.45,45.48,356473.0,41.8051,41.8327,41.7959,41.8235,356473.0
2022-02-24 12:05:00,45.48,45.49,45.41,45.41,544800.0,41.8235,41.8327,41.7591,41.7591,544800.0
2022-02-24 12:10:00,45.42,45.43,45.33,45.33,649904.0,41.7683,41.7775,41.6856,41.6856,649904.0
2022-02-24 12:15:00,45.33,45.35,45.31,45.33,595532.0,41.6856,41.704,41.6672,41.6856,595532.0
2022-02-24 12:20:00,45.34,45.34,45.22,45.23,1152943.0,41.6948,41.6948,41.5844,41.5936,1152943.0
2022-02-24 12:25:00,45.23,45.3,45.22,45.3,584561.0,41.5936,41.658,41.5844,41.658,584561.0
2022-02-24 12:30:00,45.29,45.34,45.24,45.29,552581.0,41.6488,41.6948,41.6028,41.6488,552581.0
2022-02-24 12:35:00,45.28,45.41,45.28,45.41,922572.0,41.6396,41.7591,41.6396,41.7591,922572.0
2022-02-24 12:40:00,45.4,45.46,45.38,45.39,781076.0,41.7499,41.8051,41.7315,41.7407,781076.0
2022-02-24 12:45:00,45.39,45.43,45.37,45.37,310096.0,41.7407,41.7775,41.7224,41.7224,310096.0
2022-02-24 12:50:00,45.38,45.41,45.36,45.39,385096.0,41.7315,41.7591,41.7132,41.7407,385096.0
2022-02-24 12:55:00,45.39,45.42,45.36,45.37,440651.0,41.7407,41.7683,41.7132,41.7224,440651.0
2022-02-24 13:00:00,45.37,45.39,45.31,45.33,487476.0,41.7224,41.7407,41.6672,41.6856,487476.0
2022-02-24 13:05:00,45.33,45.47,45.33,45.46,756039.0,41.6856,41.8143,41.6856,41.8051,756039.0
2022-02-24 13:10:00,45.46,45.54,45.43,45.49,595360.0,41.8051,41.8787,41.7775,41.8327,595360.0
2022-02-24 13:15:00,45.49,45.54,45.47,45.5,327722.0,41.8327,41.8787,41.8143,41.8419,327722.0
2022-02-24 13:20:00,45.5,45.51,45.42,45.44,709569.0,41.8419,41.8511,41.7683,41.7867,709569.0
2022-02-24 13:25:00,45.44,45.46,45.4,45.43,764121.0,41.7867,41.8051,41.7499,41.7775,764121.0
2022-02-24 13:30:00,45.42,45.51,45.42,45.5,525497.0,41.7683,41.8511,41.7683,41.8419,525497.0
2022-02-24 13:35:00,45.5,45.63,45.48,45.63,390431.0,41.8419,41.9614,41.8235,41.9614,390431.0
2022-02-24 13:40:00,45.63,45.65,45.57,45.58,276577.0,41.9614,41.9798,41.9063,41.9155,276577.0
2022-02-24 13:45:00,45.57,45.77,45.53,45.77,1037211.0,41.9063,42.0902,41.8695,42.0902,1037211.0
2022-02-24 13:50:00,45.77,45.83,45.74,45.77,1096287.0,42.0902,42.1454,42.0626,42.0902,1096287.0
2022-02-24 13:55:00,45.78,45.78,45.68,45.71,693571.0,42.0994,42.0994,42.0074,42.035,693571.0
2022-02-24 14:00:00,45.71,45.75,45.66,45.75,893098.0,42.035,42.0718,41.989,42.0718,893098.0
2022-02-24 14:05:00,45.75,45.81,45.7,45.73,1024117.0,42.0718,42.127,42.0258,42.0534,1024117.0
2022-02-24 14:10:00,45.73,45.9,45.73,45.88,865478.0,42.0534,42.2097,42.0534,42.1913,865478.0
2022-02-24 14:15:00,45.88,45.93,45.82,45.86,1234378.0,42.1913,42.2373,42.1362,42.173,1234378.0
2022-02-24 14:20:00,45.86,45.87,45.81,45.84,448031.0,42.173,42.1822,42.127,42.1546,448031.0
2022-02-24 14:25:00,45.84,45.89,45.81,45.89,418407.0,42.1546,42.2005,42.127,42.2005,418407.0
2022-02-24 14:30:00,45.89,46.03,45.86,46.03,1535911.0,42.2005,42.3293,42.173,42.3293,1535911.0
2022-02-24 14:35:00,46.03,46.2,46.02,46.2,999684.0,42.3293,42.4856,42.3201,42.4856,999684.0
2022-02-24 14:40:00,46.2,46.22,46.12,46.15,843074.0,42.4856,42.504,42.4121,42.4396,843074.0
2022-02-24 14:45:00,46.15,46.23,46.12,46.22,968789.0,42.4396,42.5132,42.4121,42.504,968789.0
2022-02-24 14:50:00,46.23,46.27,46.18,46.25,1244030.0,42.5132,42.55,42.4672,42.5316,1244030.0
2022-02-24 14:55:00,46.25,46.25,46.17,46.2,657372.0,42.5316,42.5316,42.458,42.4856,657372.0
2022-02-24 15:00:00,46.19,46.29,46.16,46.28,628153.0,42.4764,42.5684,42.4488,42.5592,628153.0
2022-02-24 15:05:00,46.27,46.33,46.26,46.28,661238.0,42.55,42.6052,42.5408,42.5592,661238.0
2022-02-24 15:10:00,46.28,46.3,46.25,46.29,805794.0,42.5592,42.5776,42.5316,42.5684,805794.0
2022-02-24 15:15:00,46.3,46.32,46.25,46.3,1168791.0,42.5776,42.596,42.5316,42.5776,1168791.0
2022-02-24 15:20:00,46.3,46.3,46.25,46.29,852010.0,42.5776,42.5776,42.5316,42.5684,852010.0
2022-02-24 15:25:00,46.29,46.35,46.24,46.27,880240.0,42.5684,42.6236,42.5224,42.55,880240.0
2022-02-24 15:30:00,46.26,46.46,46.26,46.46,1375677.0,42.5408,42.7247,42.5408,42.7247,1375677.0
2022-02-24 15:35:00,46.46,46.48,46.41,46.47,866720.0,42.7247,42.7431,42.6787,42.7339,866720.0
2022-02-24 15:40:00,46.48,46.49,46.35,46.36,1401583.0,42.7431,42.7523,42.6236,42.6328,1401583.0
2022-02-24 15:45:00,46.36,46.41,46.33,46.34,1367905.0,42.6328,42.6787,42.6052,42.6144,1367905.0
2022-02-24 15:50:00,46.35,46.51,46.34,46.48,1603324.0,42.6236,42.7707,42.6144,42.7431,1603324.0
2022-02-24 15:55:00,46.48,46.52,46.43,46.51,3064615.0,42.7431,42.7799,42.6971,42.7707,3064615.0
2022-02-25 09:30:00,46.69,46.86,46.67,46.8,2506412.0,42.9362,43.0926,42.9178,43.0374,2506412.0
2022-02-25 09:35:00,46.8,46.82,46.71,46.72,1562044.0,43.0374,43.0558,42.9546,42.9638,1562044.0
2022-02-25 09:40:00,46.72,46.76,46.61,46.62,1521705.0,42.9638,43.0006,42.8627,42.8719,1521705.0
2022-02-25 09:45:00,46.63,46.77,46.62,46.77,1346206.0,42.8811,43.0098,42.8719,43.0098,1346206.0
2022-02-25 09:50:00,46.76,46.8,46.67,46.69,1582908.0,43.0006,43.0374,42.9178,42.9362,1582908.0
2022-02-25 09:55:00,46.69,46.7,46.55,46.56,708305.0,42.9362,42.9454,42.8075,42.8167,708305.0
2022-02-25 10:00:00,46.55,46.57,46.45,46.46,1763142.0,42.8075,42.8259,42.7155,42.7247,1763142.0
2022-02-25 10:05:00,46.46,46.6,46.45,46.59,851601.0,42.7247,42.8535,42.7155,42.8443,851601.0
2022-02-25 10:10:00,46.59,46.65,46.55,46.59,794792.0,42.8443,42.8994,42.8075,42.8443,794792.0
2022-02-25 10:15:00,46.59,46.63,46.53,46.63,804638.0,42.8443,42.8811,42.7891,42.8811,804638.0
2022-02-25 10:20:00,46.63,46.73,46.61,46.71,1464511.0,42.8811,42.973,42.8627,42.9546,1464511.0
2022-02-25 10:25:00,46.71,46.75,46.66,46.73,1175687.0,42.9546,42.9914,42.9086,42.973,1175687.0
2022-02-25 10:30:00,46.73,46.77,46.7,46.74,468303.0,42.973,43.0098,42.9454,42.9822,468303.0
2022-02-25 10:35:00,46.73,46.74,46.68,46.72,441178.0,42.973,42.9822,42.927,42.9638,441178.0
2022-02-25 10:40:00,46.72,46.83,46.72,46.83,513974.0,42.9638,43.065,42.9638,43.065,513974.0
2022-02-25 10:45:00,46.83,46.89,46.81,46.86,342942.0,43.065,43.1201,43.0466,43.0926,342942.0
2022-02-25 10:50:00,46.85,46.87,46.81,46.84,376616.0,43.0834,43.1018,43.0466,43.0742,376616.0
2022-02-25 10:55:00,46.84,46.9,46.8,46.83,1274828.0,43.0742,43.1293,43.0374,43.065,1274828.0
2022-02-25 11:00:00,46.83,46.85,46.75,46.84,875431.0,43.065,43.0834,42.9914,43.0742,875431.0
2022-02-25 11:05:00,46.84,46.85,46.78,46.84,302902.0,43.0742,43.0834,43.019,43.0742,302902.0
2022-02-25 11:10:00,46.83,46.93,46.82,46.91,346376.0,43.065,43.1569,43.0558,43.1385,346376.0
2022-02-25 11:15:00,46.9,46.95,46.88,46.95,1103259.0,43.1293,43.1753,43.111,43.1753,1103259.0
2022-02-25 11:20:00,46.94,46.96,46.92,46.94,244913.0,43.1661,43.1845,43.1477,43.1661,244913.0
2022-02-25 11:25:00,46.93,46.93,46.88,46.9,268831.0,43.1569,43.1569,43.111,43.1293,268831.0
2022-02-25 11:30:00,46.9,46.9,46.84,46.88,328646.0,43.1293,43.1293,43.0742,43.111,328646.0
2022-02-25 11:35:00,46.88,46.9,46.83,46.88,423147.0,43.111,43.1293,43.065,43.111,423147.0
2022-02-25 11:40:00,46.88,46.89,46.84,46.87,372502.0,43.111,43.1201,43.0742,43.1018,372502.0
2022-02-25 11:45:00,46.87,46.94,46.86,46.93,295843.0,43.1018,43.1661,43.0926,43.1569,295843.0
2022-02-25 11:50:00,46.93,46.96,46.9,46.96,269367.0,43.1569,43.1845,43.1293,43.1845,269367.0
2022-02-25 11:55:00,46.96,46.98,46.95,46.98,637311.0,43.1845,43.2029,43.1753,43.2029,637311.0
2022-02-25 12:00:00,46.98,47.01,46.96,46.97,218335.0,43.2029,43.2305,43.1845,43.1937,218335.0
2022-02-25 12:05:00,46.96,46.99,46.94,46.96,546461.0,43.1845,43.2121,43.1661,43.1845,546461.0
2022-02-25 12:10:00,46.96,46.99,46.93,46.94,321307.0,43.1845,43.2121,43.1569,43.1661,321307.0
2022-02-25 12:15:00,46.94,46.99,46.92,46.98,93585.0,43.1661,43.2121,43.1477,43.2029,93585.0
2022-02-25 12:20:00,46.98,46.99,46.94,46.96,153200.0,43.2029,43.2121,43.1661,43.1845,153200.0
2022-02-25 12:25:00,46.97,46.99,46.96,46.97,157441.0,43.1937,43.2121,43.1845,43.1937,157441.0
2022-02-25 12:30:00,46.98,47.01,46.97,47.0,172712.0,43.2029,43.2305,43.1937,43.2213,172712.0
2022-02-25 12:35:00,47.0,47.01,46.97,47.0,156683.0,43.2213,43.2305,43.1937,43.2213,156683.0
2022-02-25 12:40:00,46.99,47.02,46.99,47.02,410443.0,43.2121,43.2397,43.2121,43.2397,410443.0
2022-02-25 12:45:00,47.02,47.02,46.96,46.97,325932.0,43.2397,43.2397,43.1845,43.1937,325932.0
2022-02-25 12:50:00,46.96,46.97,46.89,46.9,355797.0,43.1845,43.1937,43.1201,43.1293,355797.0
2022-02-25 12:55:00,46.89,46.93,46.87,46.91,324370.0,43.1201,43.1569,43.1018,43.1385,324370.0
2022-02-25 13:00:00,46.91,46.95,46.89,46.91,435544.0,43.1385,43.1753,43.1201,43.1385,435544.0
2022-02-25 13:05:00,46.92,46.92,46.89,46.9,293078.0,43.1477,43.1477,43.1201,43.1293,293078.0
2022-02-25 13:10:00,46.9,46.91,46.85,46.88,252476.0,43.1293,43.1385,43.0834,43.111,252476.0
2022-02-25 13:15:00,46.87,46.93,46.84,46.93,482332.0,43.1018,43.1569,43.0742,43.1569,482332.0
2022-02-25 13:20:00,46.93,46.93,46.88,46.92,209357.0,43.1569,43.1569,43.111,43.1477,209357.0
2022-02-25 13:25:00,46.91,46.97,46.91,46.97,210985.0,43.1385,43.1937,43.1385,43.1937,210985.0
2022-02-25 13:30:00,46.97,47.02,46.96,46.99,150805.0,43.1937,43.2397,43.1845,43.2121,150805.0
2022-02-25 13:35:00,46.99,47.0,46.94,46.98,114902.0,43.2121,43.2213,43.1661,43.2029,114902.0
2022-02-25 13:40:00,46.99,47.02,46.99,47.01,174717.0,43.2121,43.2397,43.2121,43.2305,174717.0
2022-02-25 13:45:00,47.02,47.03,47.0,47.01,190743.0,43.2397,43.2489,43.2213,43.2305,190743.0
2022-02-25 13:50:00,47.01,47.03,46.99,47.0,317307.0,43.2305,43.2489,43.2121,43.2213,317307.0
2022-02-25 13:55:00,46.99,47.0,46.93,46.98,322721.0,43.2121,43.2213,43.1569,43.2029,322721.0
2022-02-25 14:00:00,46.98,47.03,46.94,47.03,387582.0,43.2029,43.2489,43.1661,43.2489,387582.0
2022-02-25 14:05:00,47.02,47.03,46.97,46.98,284508.0,43.2397,43.2489,43.1937,43.2029,284508.0
2022-02-25 14:10:00,46.99,47.0,46.95,46.97,211228.0,43.2121,43.2213,43.1753,43.1937,211228.0
2022-02-25 14:15:00,46.98,47.01,46.98,47.0,168115.0,43.2029,43.2305,43.2029,43.2213,168115.0
2022-02-25 14:20:00,47.0,47.07,46.99,47.07,286969.0,43.2213,43.2857,43.2121,43.2857,286969.0
2022-02-25 14:25:00,47.07,47.08,47.05,47.06,176287.0,43.2857,43.2949,43.2673,43.2765,176287.0
2022-02-25 14:30:00,47.07,47.09,47.02,47.02,422549.0,43.2857,43.3041,43.2397,43.2397,422549.0
2022-02-25 14:35:00,47.03,47.08,47.02,47.08,473562.0,43.2489,43.2949,43.2397,43.2949,473562.0
2022-02-25 14:40:00,47.07,47.09,47.02,47.06,591552.0,43.2857,43.3041,43.2397,43.2765,591552.0
2022-02-25 14:45:00,47.06,47.1,47.05,47.05,545520.0,43.2765,43.3133,43.2673,43.2673,545520.0
2022-02-25 14:50:00,47.05,47.06,47.01,47.05,288079.0,43.2673,43.2765,43.2305,43.2673,288079.0
2022-02-25 14:55:00,47.05,47.11,47.03,47.08,368033.0,43.2673,43.3225,43.2489,43.2949,368033.0
2022-02-25 15:00:00,47.07,47.08,47.03,47.07,272924.0,43.2857,43.2949,43.2489,43.2857,272924.0
2022-02-25 15:05:00,47.07,47.1,47.06,47.09,499940.0,43.2857,43.3133,43.2765,43.3041,499940.0
2022-02-25 15:10:00,47.09,47.11,47.06,47.11,340574.0,43.3041,43.3225,43.2765,43.3225,340574.0
2022-02-25 15:15:00,47.1,47.16,47.09,47.15,489078.0,43.3133,43.3684,43.3041,43.3592,489078.0
2022-02-25 15:20:00,47.15,47.19,47.14,47.17,585952.0,43.3592,43.396,43.35,43.3776,585952.0
2022-02-25 15:25:00,47.17,47.18,47.12,47.13,461868.0,43.3776,43.3868,43.3317,43.3409,461868.0
2022-02-25 15:30:00,47.13,47.18,47.13,47.14,572940.0,43.3409,43.3868,43.3409,43.35,572940.0
2022-02-25 15:35:00,47.14,47.18,47.13,47.18,499410.0,43.35,43.3868,43.3409,43.3868,499410.0
2022-02-25 15:40:00,47.18,47.23,47.16,47.2,973797.0,43.3868,43.4328,43.3684,43.4052,973797.0
2022-02-25 15:45:00,47.2,47.24,47.19,47.23,827840.0,43.4052,43.442,43.396,43.4328,827840.0
2022-02-25 15:50:00,47.23,47.3,47.22,47.27,2256713.0,43.4328,43.4972,43.4236,43.4696,2256713.0
2022-02-25 15:55:00,47.27,47.4,47.25,47.38,6993536.0,43.4696,43.5891,43.4512,43.5708,6993536.0
2022-02-28 09:30:00,46.25,46.32,46.17,46.25,1688819.0,42.5316,42.596,42.458,42.5316,1688819.0
2022-02-28 09:35:00,46.26,46.34,46.2,46.29,1518225.0,42.5408,42.6144,42.4856,42.5684,1518225.0
2022-02-28 09:40:00,46.28,46.34,46.22,46.27,1051102.0,42.5592,42.6144,42.504,42.55,1051102.0
2022-02-28 09:45:00,46.27,46.34,46.24,46.27,1035385.0,42.55,42.6144,42.5224,42.55,1035385.0
2022-02-28 09:50:00,46.27,46.32,46.2,46.3,785157.0,42.55,42.596,42.4856,42.5776,785157.0
2022-02-28 09:55:00,46.29,46.37,46.29,46.36,745226.0,42.5684,42.642,42.5684,42.6328,745226.0
2022-02-28 10:00:00,46.35,46.39,46.27,46.28,618542.0,42.6236,42.6603,42.55,42.5592,618542.0
2022-02-28 10:05:00,46.28,46.32,46.23,46.26,768856.0,42.5592,42.596,42.5132,42.5408,768856.0
2022-02-28 10:10:00,46.26,46.27,46.2,46.22,329411.0,42.5408,42.55,42.4856,42.504,329411.0
2022-02-28 10:15:00,46.22,46.27,46.21,46.27,461928.0,42.504,42.55,42.4948,42.55,461928.0
2022-02-28 10:20:00,46.27,46.37,46.26,46.34,723629.0,42.55,42.642,42.5408,42.6144,723629.0
2022-02-28 10:25:00,46.34,46.38,46.3,46.35,792820.0,42.6144,42.6512,42.5776,42.6236,792820.0
2022-02-28 10:30:00,46.36,46.43,46.34,46.4,1220344.0,42.6328,42.6971,42.6144,42.6695,1220344.0
2022-02-28 10:35:00,46.41,46.54,46.39,46.53,1057366.0,42.6787,42.7983,42.6603,42.7891,1057366.0
2022-02-28 10:40:00,46.53,46.62,46.52,46.58,1078412.0,42.7891,42.8719,42.7799,42.8351,1078412.0
2022-02-28 10:45:00,46.58,46.6,46.52,46.53,806382.0,42.8351,42.8535,42.7799,42.7891,806382.0
2022-02-28 10:50:00,46.53,46.57,46.49,46.55,1373725.0,42.7891,42.8259,42.7523,42.8075,1373725.0
2022-02-28 10:55:00,46.55,46.63,46.54,46.63,896726.0,42.8075,42.8811,42.7983,42.8811,896726.0
2022-02-28 11:00:00,46.64,46.65,46.59,46.63,887570.0,42.8902,42.8994,42.8443,42.8811,887570.0
2022-02-28 11:05:00,46.63,46.64,46.56,46.58,522779.0,42.8811,42.8902,42.8167,42.8351,522779.0
2022-02-28 11:10:00,46.58,46.6,46.54,46.54,717682.0,42.8351,42.8535,42.7983,42.7983,717682.0
2022-02-28 11:15:00,46.55,46.65,46.55,46.62,934569.0,42.8075,42.8994,42.8075,42.8719,934569.0
2022-02-28 11:20:00,46.62,46.66,46.62,46.65,359729.0,42.8719,42.9086,42.8719,42.8994,359729.0
2022-02-28 11:25:00,46.65,46.71,46.59,46.64,894385.0,42.8994,42.9546,42.8443,42.8902,894385.0
2022-02-28 11:30:00,46.64,46.71,46.63,46.65,482473.0,42.8902,42.9546,42.8811,42.8994,482473.0
2022-02-28 11:35:00,46.65,46.66,46.59,46.6,835551.0,42.8994,42.9086,42.8443,42.8535,835551.0
2022-02-28 11:40:00,46.61,46.61,46.57,46.59,358381.0,42.8627,42.8627,42.8259,42.8443,358381.0
2022-02-28 11:45:00,46.59,46.62,46.55,46.56,959184.0,42.8443,42.8719,42.8075,42.8167,959184.0
2022-02-28 11:50:00,46.56,46.62,46.54,46.61,336295.0,42.8167,42.8719,42.7983,42.8627,336295.0
2022-02-28 11:55:00,46.61,46.68,46.61,46.67,248081.0,42.8627,42.927,42.8627,42.9178,248081.0
2022-02-28 12:00:00,46.66,46.69,46.64,46.66,295117.0,42.9086,42.9362,42.8902,42.9086,295117.0
2022-02-28 12:05:00,46.66,46.67,46.52,46.54,654239.0,42.9086,42.9178,42.7799,42.7983,654239.0
2022-02-28 12:10:00,46.54,46.54,46.47,46.47,1070651.0,42.7983,42.7983,42.7339,42.7339,1070651.0
2022-02-28 12:15:00,46.48,46.5,46.45,46.48,611820.0,42.7431,42.7615,42.7155,42.7431,611820.0
2022-02-28 12:20:00,46.48,46.49,46.42,46.43,523241.0,42.7431,42.7523,42.6879,42.6971,523241.0
2022-02-28 12:25:00,46.44,46.46,46.42,46.46,327831.0,42.7063,42.7247,42.6879,42.7247,327831.0
2022-02-28 12:30:00,46.45,46.47,46.39,46.4,1255721.0,42.7155,42.7339,42.6603,42.6695,1255721.0
2022-02-28 12:35:00,46.39,46.4,46.29,46.3,1188444.0,42.6603,42.6695,42.5684,42.5776,1188444.0
2022-02-28 12:40:00,46.3,46.33,46.25,46.26,827184.0,42.5776,42.6052,42.5316,42.5408,827184.0
2022-02-28 12:45:00,46.25,46.29,46.24,46.28,545369.0,42.5316,42.5684,42.5224,42.5592,545369.0
2022-02-28 12:50:00,46.29,46.29,46.23,46.25,379402.0,42.5684,42.5684,42.5132,42.5316,379402.0
2022-02-28 12:55:00,46.24,46.29,46.22,46.29,363465.0,42.5224,42.5684,42.504,42.5684,363465.0
2022-02-28 13:00:00,46.29,46.35,46.28,46.33,428576.0,42.5684,42.6236,42.5592,42.6052,428576.0
2022-02-28 13:05:00,46.33,46.37,46.32,46.37,908725.0,42.6052,42.642,42.596,42.642,908725.0
2022-02-28 13:10:00,46.36,46.37,46.33,46.36,315506.0,42.6328,42.642,42.6052,42.6328,315506.0
2022-02-28 13:15:00,46.35,46.35,46.26,46.27,626802.0,42.6236,42.6236,42.5408,42.55,626802.0
2022-02-28 13:20:00,46.27,46.28,46.24,46.28,355720.0,42.55,42.5592,42.5224,42.5592,355720.0
2022-02-28 13:25:00,46.27,46.37,46.27,46.34,794898.0,42.55,42.642,42.55,42.6144,794898.0
2022-02-28 13:30:00,46.34,46.39,46.32,46.39,615974.0,42.6144,42.6603,42.596,42.6603,615974.0
2022-02-28 13:35:00,46.38,46.43,46.35,46.41,502203.0,42.6512,42.6971,42.6236,42.6787,502203.0
2022-02-28 13:40:00,46.42,46.44,46.39,46.41,375932.0,42.6879,42.7063,42.6603,42.6787,375932.0
2022-02-28 13:45:00,46.4,46.44,46.38,46.43,286724.0,42.6695,42.7063,42.6512,42.6971,286724.0
2022-02-28 13:50:00,46.44,46.49,46.44,46.46,560397.0,42.7063,42.7523,42.7063,42.7247,560397.0
2022-02-28 13:55:00,46.46,46.53,46.45,46.53,1442844.0,42.7247,42.7891,42.7155,42.7891,1442844.0
2022-02-28 14:00:00,46.52,46.53,46.36,46.37,852015.0,42.7799,42.7891,42.6328,42.642,852015.0
2022-02-28 14:05:00,46.37,46.38,46.27,46.28,1442785.0,42.642,42.6512,42.55,42.5592,1442785.0
2022-02-28 14:10:00,46.28,46.34,46.25,46.33,1388833.0,42.5592,42.6144,42.5316,42.6052,1388833.0
2022-02-28 14:15:00,46.33,46.36,46.28,46.36,851882.0,42.6052,42.6328,42.5592,42.6328,851882.0
2022-02-28 14:20:00,46.36,46.36,46.29,46.3,659541.0,42.6328,42.6328,42.5684,42.5776,659541.0
2022-02-28 14:25:00,46.3,46.34,46.29,46.32,772103.0,42.5776,42.6144,42.5684,42.596,772103.0
2022-02-28 14:30:00,46.32,46.34,46.29,46.3,449149.0,42.596,42.6144,42.5684,42.5776,449149.0
2022-02-28 14:35:00,46.31,46.37,46.31,46.36,457438.0,42.5868,42.642,42.5868,42.6328,457438.0
2022-02-28 14:40:00,46.36,46.47,46.35,46.46,436427.0,42.6328,42.7339,42.6236,42.7247,436427.0
2022-02-28 14:45:00,46.46,46.47,46.43,46.46,292088.0,42.7247,42.7339,42.6971,42.7247,292088.0
2022-02-28 14:50:00,46.47,46.48,46.44,46.47,455883.0,42.7339,42.7431,42.7063,42.7339,455883.0
2022-02-28 14:55:00,46.48,46.56,46.47,46.55,499561.0,42.7431,42.8167,42.7339,42.8075,499561.0
2022-02-28 15:00:00,46.55,46.57,46.51,46.55,1160454.0,42.8075,42.8259,42.7707,42.8075,1160454.0
2022-02-28 15:05:00,46.55,46.59,46.49,46.58,771669.0,42.8075,42.8443,42.7523,42.8351,771669.0
2022-02-28 15:10:00,46.58,46.63,46.56,46.59,598147.0,42.8351,42.8811,42.8167,42.8443,598147.0
2022-02-28 15:15:00,46.6,46.68,46.59,46.65,919212.0,42.8535,42.927,42.8443,42.8994,919212.0
2022-02-28 15:20:00,46.66,46.75,46.65,46.74,1164851.0,42.9086,42.9914,42.8994,42.9822,1164851.0
2022-02-28 15:25:00,46.74,46.85,46.68,46.69,1562366.0,42.9822,43.0834,42.927,42.9362,1562366.0
2022-02-28 15:30:00,46.7,46.78,46.69,46.74,870588.0,42.9454,43.019,42.9362,42.9822,870588.0
2022-02-28 15:35:00,46.74,46.75,46.61,46.63,1024926.0,42.9822,42.9914,42.8627,42.8811,1024926.0
2022-02-28 15:40:00,46.63,46.77,46.63,46.74,909320.0,42.8811,43.0098,42.8811,42.9822,909320.0
2022-02-28 15:45:00,46.74,46.82,46.74,46.77,1906828.0,42.9822,43.0558,42.9822,43.0098,1906828.0
2022-02-28 15:50:00,46.77,46.83,46.76,46.82,1601980.0,43.0098,43.065,43.0006,43.0558,1601980.0
2022-02-28 15:55:00,46.82,46.85,46.71,46.77,6684428.0,43.0558,43.0834,42.9546,43.0098,6684428.0
2022-03-01 09:30:00,46.49,46.71,46.47,46.65,2911467.0,42.7523,42.9546,42.7339,42.8994,2911467.0
2022-03-01 09:35:00,46.65,46.72,46.64,46.68,1568553.0,42.8994,42.9638,42.8902,42.927,1568553.0
2022-03-01 09:40:00,46.68,46.75,46.64,46.73,862150.0,42.927,42.9914,42.8902,42.973,862150.0
2022-03-01 09:45:00,46.73,46.76,46.62,46.69,553058.0,42.973,43.0006,42.8719,42.9362,553058.0
2022-03-01 09:50:00,46.69,46.7,46.63,46.69,1041781.0,42.9362,42.9454,42.8811,42.9362,1041781.0
2022-03-01 09:55:00,46.7,46.77,46.66,46.76,1085950.0,42.9454,43.0098,42.9086,43.0006,1085950.0
2022-03-01 10:00:00,46.76,46.86,46.61,46.61,898516.0,43.0006,43.0926,42.8627,42.8627,898516.0
2022-03-01 10:05:00,46.6,46.73,46.59,46.59,495338.0,42.8535,42.973,42.8443,42.8443,495338.0
2022-03-01 10:10:00,46.59,46.59,46.47,46.49,1612259.0,42.8443,42.8443,42.7339,42.7523,1612259.0
2022-03-01 10:15:00,46.49,46.65,46.48,46.58,1066887.0,42.7523,42.8994,42.7431,42.8351,1066887.0
2022-03-01 10:20:00,46.58,46.66,46.57,46.62,1147009.0,42.8351,42.9086,42.8259,42.8719,1147009.0
2022-03-01 10:25:00,46.63,46.66,46.54,46.59,705132.0,42.8811,42.9086,42.7983,42.8443,705132.0
2022-03-01 10:30:00,46.6,46.73,46.58,46.63,816908.0,42.8535,42.973,42.8351,42.8811,816908.0
2022-03-01 10:35:00,46.64,46.68,46.6,46.61,651044.0,42.8902,42.927,42.8535,42.8627,651044.0
2022-03-01 10:40:00,46.61,46.61,46.47,46.48,728032.0,42.8627,42.8627,42.7339,42.7431,728032.0
2022-03-01 10:45:00,46.48,46.54,46.43,46.5,1362181.0,42.7431,42.7983,42.6971,42.7615,1362181.0
2022-03-01 10:50:00,46.5,46.54,46.47,46.52,732896.0,42.7615,42.7983,42.7339,42.7799,732896.0
2022-03-01 10:55:00,46.51,46.55,46.47,46.54,448645.0,42.7707,42.8075,42.7339,42.7983,448645.0
2022-03-01 11:00:00,46.53,46.55,46.46,46.54,795737.0,42.7891,42.8075,42.7247,42.7983,795737.0
2022-03-01 11:05:00,46.54,46.55,46.45,46.45,966921.0,42.7983,42.8075,42.7155,42.7155,966921.0
2022-03-01 11:10:00,46.46,46.49,46.44,46.48,947264.0,42.7247,42.7523,42.7063,42.7431,947264.0
2022-03-01 11:15:00,46.48,46.5,46.4,46.41,810870.0,42.7431,42.7615,42.6695,42.6787,810870.0
2022-03-01 11:20:00,46.41,46.5,46.41,46.47,944542.0,42.6787,42.7615,42.6787,42.7339,944542.0
2022-03-01 11:25:00,46.47,46.49,46.39,46.43,732655.0,42.7339,42.7523,42.6603,42.6971,732655.0
2022-03-01 11:30:00,46.43,46.44,46.27,46.29,1819062.0,42.6971,42.7063,42.55,42.5684,1819062.0
2022-03-01 11:35:00,46.3,46.31,46.24,46.3,1570976.0,42.5776,42.5868,42.5224,42.5776,1570976.0
2022-03-01 11:40:00,46.3,46.38,46.28,46.37,970032.0,42.5776,42.6512,42.5592,42.642,970032.0
2022-03-01 11:45:00,46.37,46.37,46.13,46.19,1505834.0,42.642,42.642,42.4213,42.4764,1505834.0
2022-03-01 11:50:00,46.2,46.22,46.16,46.17,1059870.0,42.4856,42.504,42.4488,42.458,1059870.0
2022-03-01 11:55:00,46.17,46.18,46.05,46.09,1083615.0,42.458,42.4672,42.3477,42.3845,1083615.0
2022-03-01 12:00:00,46.09,46.11,46.02,46.04,751084.0,42.3845,42.4029,42.3201,42.3385,751084.0
2022-03-01 12:05:00,46.04,46.08,45.97,45.97,662937.0,42.3385,42.3753,42.2741,42.2741,662937.0
2022-03-01 12:10:00,45.97,46.03,45.95,46.02,839019.0,42.2741,42.3293,42.2557,42.3201,839019.0
2022-03-01 12:15:00,46.02,46.1,45.97,46.09,1109163.0,42.3201,42.3937,42.2741,42.3845,1109163.0
2022-03-01 12:20:00,46.09,46.1,46.01,46.03,674972.0,42.3845,42.3937,42.3109,42.3293,674972.0
2022-03-01 12:25:00,46.03,46.05,45.98,46.03,469975.0,42.3293,42.3477,42.2833,42.3293,469975.0
2022-03-01 12:30:00,46.02,46.03,45.97,46.01,459436.0,42.3201,42.3293,42.2741,42.3109,459436.0
2022-03-01 12:35:00,46.01,46.02,45.97,45.98,302915.0,42.3109,42.3201,42.2741,42.2833,302915.0
2022-03-01 12:40:00,45.98,46.04,45.97,46.04,614524.0,42.2833,42.3385,42.2741,42.3385,614524.0
2022-03-01 12:45:00,46.03,46.08,46.0,46.07,702473.0,42.3293,42.3753,42.3017,42.3661,702473.0
2022-03-01 12:50:00,46.07,46.1,46.02,46.04,924246.0,42.3661,42.3937,42.3201,42.3385,924246.0
2022-03-01 12:55:00,46.04,46.06,45.95,46.01,651122.0,42.3385,42.3569,42.2557,42.3109,651122.0
2022-03-01 13:00:00,46.01,46.03,45.97,46.02,555239.0,42.3109,42.3293,42.2741,42.3201,555239.0
2022-03-01 13:05:00,46.02,46.04,45.93,45.96,275130.0,42.3201,42.3385,42.2373,42.2649,275130.0
2022-03-01 13:10:00,45.96,45.97,45.91,45.95,1251204.0,42.2649,42.2741,42.2189,42.2557,1251204.0
2022-03-01 13:15:00,45.94,45.95,45.9,45.95,478328.0,42.2465,42.2557,42.2097,42.2557,478328.0
2022-03-01 13:20:00,45.94,46.0,45.93,45.94,735262.0,42.2465,42.3017,42.2373,42.2465,735262.0
2022-03-01 13:25:00,45.94,45.94,45.85,45.85,499617.0,42.2465,42.2465,42.1638,42.1638,499617.0
2022-03-01 13:30:00,45.85,45.92,45.84,45.87,555671.0,42.1638,42.2281,42.1546,42.1822,555671.0
2022-03-01 13:35:00,45.87,45.97,45.85,45.96,954969.0,42.1822,42.2741,42.1638,42.2649,954969.0
2022-03-01 13:40:00,45.96,45.97,45.89,45.9,288682.0,42.2649,42.2741,42.2005,42.2097,288682.0
2022-03-01 13:45:00,45.89,45.95,45.89,45.91,204063.0,42.2005,42.2557,42.2005,42.2189,204063.0
2022-03-01 13:50:00,45.91,45.96,45.9,45.94,631065.0,42.2189,42.2649,42.2097,42.2465,631065.0
2022-03-01 13:55:00,45.95,45.99,45.92,45.96,761758.0,42.2557,42.2925,42.2281,42.2649,761758.0
2022-03-01 14:00:00,45.96,45.97,45.9,45.93,554844.0,42.2649,42.2741,42.2097,42.2373,554844.0
2022-03-01 14:05:00,45.93,45.95,45.91,45.91,388513.0,42.2373,42.2557,42.2189,42.2189,388513.0
2022-03-01 14:10:00,45.91,45.92,45.86,45.88,603144.0,42.2189,42.2281,42.173,42.1913,603144.0
2022-03-01 14:15:00,45.88,45.95,45.84,45.94,687244.0,42.1913,42.2557,42.1546,42.2465,687244.0
2022-03-01 14:20:00,45.94,45.98,45.91,45.96,514226.0,42.2465,42.2833,42.2189,42.2649,514226.0
2022-03-01 14:25:00,45.96,45.98,45.94,45.96,524361.0,42.2649,42.2833,42.2465,42.2649,524361.0
2022-03-01 14:30:00,45.96,45.99,45.93,45.97,320217.0,42.2649,42.2925,42.2373,42.2741,320217.0
2022-03-01 14:35:00,45.96,46.06,45.96,46.05,343764.0,42.2649,42.3569,42.2649,42.3477,343764.0
2022-03-01 14:40:00,46.04,46.09,46.03,46.07,340885.0,42.3385,42.3845,42.3293,42.3661,340885.0
2022-03-01 14:45:00,46.08,46.08,46.01,46.02,974573.0,42.3753,42.3753,42.3109,42.3201,974573.0
2022-03-01 14:50:00,46.01,46.02,45.95,45.97,628140.0,42.3109,42.3201,42.2557,42.2741,628140.0
2022-03-01 14:55:00,45.96,45.99,45.95,45.98,378708.0,42.2649,42.2925,42.2557,42.2833,378708.0
2022-03-01 15:00:00,45.98,46.08,45.96,46.08,258543.0,42.2833,42.3753,42.2649,42.3753,258543.0
2022-03-01 15:05:00,46.09,46.17,46.09,46.16,947510.0,42.3845,42.458,42.3845,42.4488,947510.0
2022-03-01 15:10:00,46.16,46.16,46.07,46.1,381659.0,42.4488,42.4488,42.3661,42.3937,381659.0
2022-03-01 15:15:00,46.11,46.12,46.04,46.05,585121.0,42.4029,42.4121,42.3385,42.3477,585121.0
2022-03-01 15:20:00,46.05,46.06,46.01,46.03,546348.0,42.3477,42.3569,42.3109,42.3293,546348.0
2022-03-01 15:25:00,46.03,46.03,46.0,46.0,628243.0,42.3293,42.3293,42.3017,42.3017,628243.0
2022-03-01 15:30:00,46.0,46.07,45.94,46.06,740542.0,42.3017,42.3661,42.2465,42.3569,740542.0
2022-03-01 15:35:00,46.06,46.08,46.02,46.07,655698.0,42.3569,42.3753,42.3201,42.3661,655698.0
2022-03-01 15:40:00,46.07,46.1,46.02,46.02,963871.0,42.3661,42.3937,42.3201,42.3201,963871.0
2022-03-01 15:45:00,46.03,46.05,46.0,46.04,1261709.0,42.3293,42.3477,42.3017,42.3385,1261709.0
2022-03-01 15:50:00,46.04,46.1,46.0,46.09,2030912.0,42.3385,42.3937,42.3017,42.3845,2030912.0
2022-03-01 15:55:00,46.08,46.16,46.06,46.1,3130933.0,42.3753,42.4488,42.3569,42.3937,3130933.0
2022-03-02 09:30:00,46.15,46.21,45.97,45.99,2354845.0,42.4396,42.4948,42.2741,42.2925,2354845.0
2022-03-02 09:35:00,45.99,46.0,45.88,45.91,1669930.0,42.2925,42.3017,42.1913,42.2189,1669930.0
2022-03-02 09:40:00,45.92,45.99,45.91,45.96,1270622.0,42.2281,42.2925,42.2189,42.2649,1270622.0
2022-03-02 09:45:00,45.97,46.01,45.9,46.0,1230168.0,42.2741,42.3109,42.2097,42.3017,1230168.0
2022-03-02 09:50:00,46.0,46.03,45.93,45.95,1127810.0,42.3017,42.3293,42.2373,42.2557,1127810.0
2022-03-02 09:55:00,45.96,45.98,45.89,45.93,661225.0,42.2649,42.2833,42.2005,42.2373,661225.0
2022-03-02 10:00:00,45.94,45.97,45.92,45.96,830084.0,42.2465,42.2741,42.2281,42.2649,830084.0
2022-03-02 10:05:00,45.95,45.96,45.8,45.82,1028716.0,42.2557,42.2649,42.1178,42.1362,1028716.0
2022-03-02 10:10:00,45.82,45.84,45.78,45.79,731396.0,42.1362,42.1546,42.0994,42.1086,731396.0
2022-03-02 10:15:00,45.79,45.85,45.78,45.82,670477.0,42.1086,42.1638,42.0994,42.1362,670477.0
2022-03-02 10:20:00,45.82,45.86,45.78,45.79,544943.0,42.1362,42.173,42.0994,42.1086,544943.0
2022-03-02 10:25:00,45.8,45.97,45.73,45.93,1610971.0,42.1178,42.2741,42.0534,42.2373,1610971.0
2022-03-02 10:30:00,45.92,45.97,45.8,45.83,1256232.0,42.2281,42.2741,42.1178,42.1454,1256232.0
2022-03-02 10:35:00,45.83,45.85,45.78,45.82,1267143.0,42.1454,42.1638,42.0994,42.1362,1267143.0
2022-03-02 10:40:00,45.82,45.85,45.76,45.77,614442.0,42.1362,42.1638,42.081,42.0902,614442.0
2022-03-02 10:45:00,45.78,45.8,45.71,45.78,1011140.0,42.0994,42.1178,42.035,42.0994,1011140.0
2022-03-02 10:50:00,45.78,45.81,45.7,45.72,776200.0,42.0994,42.127,42.0258,42.0442,776200.0
2022-03-02 10:55:00,45.72,45.8,45.72,45.75,716548.0,42.0442,42.1178,42.0442,42.0718,716548.0
2022-03-02 11:00:00,45.76,45.94,45.72,45.92,2883037.0,42.081,42.2465,42.0442,42.2281,2883037.0
2022-03-02 11:05:00,45.92,46.06,45.85,46.04,1984737.0,42.2281,42.3569,42.1638,42.3385,1984737.0
2022-03-02 11:10:00,46.04,46.07,46.0,46.06,1058787.0,42.3385,42.3661,42.3017,42.3569,1058787.0
2022-03-02 11:15:00,46.06,46.11,46.06,46.08,1100796.0,42.3569,42.4029,42.3569,42.3753,1100796.0
2022-03-02 11:20:00,46.08,46.1,46.04,46.09,691904.0,42.3753,42.3937,42.3385,42.3845,691904.0
2022-03-02 11:25:00,46.09,46.2,46.09,46.14,574811.0,42.3845,42.4856,42.3845,42.4304,574811.0
2022-03-02 11:30:00,46.15,46.3,46.14,46.26,1838453.0,42.4396,42.5776,42.4304,42.5408,1838453.0
2022-03-02 11:35:00,46.26,46.26,46.17,46.19,747763.0,42.5408,42.5408,42.458,42.4764,747763.0
2022-03-02 11:40:00,46.18,46.2,46.1,46.1,710551.0,42.4672,42.4856,42.3937,42.3937,710551.0
2022-03-02 11:45:00,46.1,46.19,46.09,46.14,530517.0,42.3937,42.4764,42.3845,42.4304,530517.0
2022-03-02 11:50:00,46.14,46.19,46.13,46.17,352063.0,42.4304,42.4764,42.4213,42.458,352063.0
2022-03-02 11:55:00,46.18,46.24,46.17,46.22,482696.0,42.4672,42.5224,42.458,42.504,482696.0
2022-03-02 12:00:00,46.21,46.24,46.18,46.21,236509.0,42.4948,42.5224,42.4672,42.4948,236509.0
2022-03-02 12:05:00,46.2,46.23,46.17,46.21,423134.0,42.4856,42.5132,42.458,42.4948,423134.0
2022-03-02 12:10:00,46.21,46.27,46.21,46.23,740080.0,42.4948,42.55,42.4948,42.5132,740080.0
2022-03-02 12:15:00,46.23,46.25,46.16,46.17,364067.0,42.5132,42.5316,42.4488,42.458,364067.0
2022-03-02 12:20:00,46.16,46.18,46.13,46.14,356609.0,42.4488,42.4672,42.4213,42.4304,356609.0
2022-03-02 12:25:00,46.14,46.18,46.12,46.17,367885.0,42.4304,42.4672,42.4121,42.458,367885.0
2022-03-02 12:30:00,46.17,46.21,46.16,46.2,897505.0,42.458,42.4948,42.4488,42.4856,897505.0
2022-03-02 12:35:00,46.19,46.21,46.18,46.2,503878.0,42.4764,42.4948,42.4672,42.4856,503878.0
2022-03-02 12:40:00,46.19,46.21,46.17,46.18,488936.0,42.4764,42.4948,42.458,42.4672,488936.0
2022-03-02 12:45:00,46.19,46.21,46.16,46.19,646525.0,42.4764,42.4948,42.4488,42.4764,646525.0
2022-03-02 12:50:00,46.19,46.21,46.14,46.2,609942.0,42.4764,42.4948,42.4304,42.4856,609942.0
2022-03-02 12:55:00,46.2,46.23,46.18,46.22,322841.0,42.4856,42.5132,42.4672,42.504,322841.0
2022-03-02 13:00:00,46.22,46.3,46.22,46.3,356373.0,42.504,42.5776,42.504,42.5776,356373.0
2022-03-02 13:05:00,46.3,46.35,46.28,46.33,204453.0,42.5776,42.6236,42.5592,42.6052,204453.0
2022-03-02 13:10:00,46.34,46.39,46.33,46.37,356802.0,42.6144,42.6603,42.6052,42.642,356802.0
2022-03-02 13:15:00,46.37,46.38,46.31,46.32,257541.0,42.642,42.6512,42.5868,42.596,257541.0
2022-03-02 13:20:00,46.31,46.36,46.31,46.32,215582.0,42.5868,42.6328,42.5868,42.596,215582.0
2022-03-02 13:25:00,46.32,46.32,46.28,46.28,166062.0,42.596,42.596,42.5592,42.5592,166062.0
2022-03-02 13:30:00,46.29,46.32,46.28,46.3,131948.0,42.5684,42.596,42.5592,42.5776,131948.0
2022-03-02 13:35:00,46.3,46.33,46.29,46.32,271550.0,42.5776,42.6052,42.5684,42.596,271550.0
2022-03-02 13:40:00,46.31,46.31,46.27,46.29,354718.0,42.5868,42.5868,42.55,42.5684,354718.0
2022-03-02 13:45:00,46.3,46.3,46.21,46.23,175330.0,42.5776,42.5776,42.4948,42.5132,175330.0
2022-03-02 13:50:00,46.23,46.26,46.22,46.26,138924.0,42.5132,42.5408,42.504,42.5408,138924.0
2022-03-02 13:55:00,46.25,46.27,46.23,46.24,183534.0,42.5316,42.55,42.5132,42.5224,183534.0
2022-03-02 14:00:00,46.25,46.29,46.23,46.27,350375.0,42.5316,42.5684,42.5132,42.55,350375.0
2022-03-02 14:05:00,46.27,46.3,46.25,46.29,255634.0,42.55,42.5776,42.5316,42.5684,255634.0
2022-03-02 14:10:00,46.29,46.3,46.27,46.27,159325.0,42.5684,42.5776,42.55,42.55,159325.0
2022-03-02 14:15:00,46.28,46.28,46.25,46.27,164033.0,42.5592,42.5592,42.5316,42.55,164033.0
2022-03-02 14:20:00,46.27,46.3,46.22,46.23,486473.0,42.55,42.5776,42.504,42.5132,486473.0
2022-03-02 14:25:00,46.23,46.23,46.18,46.22,356267.0,42.5132,42.5132,42.4672,42.504,356267.0
2022-03-02 14:30:00,46.21,46.22,46.19,46.21,461015.0,42.4948,42.504,42.4764,42.4948,461015.0
2022-03-02 14:35:00,46.21,46.25,46.21,46.23,489171.0,42.4948,42.5316,42.4948,42.5132,489171.0
2022-03-02 14:40:00,46.23,46.26,46.23,46.26,194748.0,42.5132,42.5408,42.5132,42.5408,194748.0
2022-03-02 14:45:00,46.25,46.26,46.18,46.21,275111.0,42.5316,42.5408,42.4672,42.4948,275111.0
2022-03-02 14:50:00,46.21,46.23,46.15,46.16,336479.0,42.4948,42.5132,42.4396,42.4488,336479.0
2022-03-02 14:55:00,46.16,46.19,46.15,46.17,501381.0,42.4488,42.4764,42.4396,42.458,501381.0
2022-03-02 15:00:00,46.16,46.22,46.16,46.2,521950.0,42.4488,42.504,42.4488,42.4856,521950.0
2022-03-02 15:05:00,46.2,46.23,46.18,46.23,562344.0,42.4856,42.5132,42.4672,42.5132,562344.0
2022-03-02 15:10:00,46.22,46.24,46.14,46.16,448511.0,42.504,42.5224,42.4304,42.4488,448511.0
2022-03-02 15:15:00,46.15,46.18,46.13,46.16,544118.0,42.4396,42.4672,42.4213,42.4488,544118.0
2022-03-02 15:20:00,46.16,46.2,46.14,46.19,828218.0,42.4488,42.4856,42.4304,42.4764,828218.0
2022-03-02 15:25:00,46.19,46.22,46.17,46.22,857310.0,42.4764,42.504,42.458,42.504,857310.0
2022-03-02 15:30:00,46.22,46.24,46.2,46.23,650380.0,42.504,42.5224,42.4856,42.5132,650380.0
2022-03-02 15:35:00,46.23,46.24,46.2,46.2,585724.0,42.5132,42.5224,42.4856,42.4856,585724.0
2022-03-02 15:40:00,46.2,46.24,46.18,46.24,631407.0,42.4856,42.5224,42.4672,42.5224,631407.0
2022-03-02 15:45:00,46.24,46.27,46.22,46.25,543440.0,42.5224,42.55,42.504,42.5316,543440.0
2022-03-02 15:50:00,46.26,46.29,46.23,46.25,1284679.0,42.5408,42.5684,42.5132,42.5316,1284679.0
2022-03-02 15:55:00,46.25,46.26,46.17,46.17,1985270.0,42.5316,42.5408,42.458,42.458,1985270.0
2022-03-03 09:30:00,46.0,46.1,45.98,46.03,2771741.0,42.3017,42.3937,42.2833,42.3293,2771741.0
2022-03-03 09:35:00,46.02,46.02,45.92,45.95,1224661.0,42.3201,42.3201,42.2281,42.2557,1224661.0
2022-03-03 09:40:00,45.95,45.97,45.9,45.91,955702.0,42.2557,42.2741,42.2097,42.2189,955702.0
2022-03-03 09:45:00,45.91,45.97,45.83,45.83,1087244.0,42.2189,42.2741,42.1454,42.1454,1087244.0
2022-03-03 09:50:00,45.83,45.88,45.81,45.83,436427.0,42.1454,42.1913,42.127,42.1454,436427.0
2022-03-03 09:55:00,45.83,45.89,45.82,45.85,643971.0,42.1454,42.2005,42.1362,42.1638,643971.0
2022-03-03 10:00:00,45.86,45.9,45.82,45.83,943026.0,42.173,42.2097,42.1362,42.1454,943026.0
2022-03-03 10:05:00,45.82,45.85,45.78,45.84,685417.0,42.1362,42.1638,42.0994,42.1546,685417.0
2022-03-03 10:10:00,45.84,45.86,45.81,45.86,428056.0,42.1546,42.173,42.127,42.173,428056.0
2022-03-03 10:15:00,45.86,45.86,45.8,45.8,353923.0,42.173,42.173,42.1178,42.1178,353923.0
2022-03-03 10:20:00,45.81,45.81,45.73,45.75,330831.0,42.127,42.127,42.0534,42.0718,330831.0
2022-03-03 10:25:00,45.75,45.78,45.73,45.75,487648.0,42.0718,42.0994,42.0534,42.0718,487648.0
2022-03-03 10:30:00,45.74,45.79,45.73,45.76,342715.0,42.0626,42.1086,42.0534,42.081,342715.0
2022-03-03 10:35:00,45.76,45.79,45.67,45.68,766777.0,42.081,42.1086,41.9982,42.0074,766777.0
2022-03-03 10:40:00,45.68,45.7,45.63,45.65,663643.0,42.0074,42.0258,41.9614,41.9798,663643.0
2022-03-03 10:45:00,45.65,45.67,45.61,45.67,250487.0,41.9798,41.9982,41.9431,41.9982,250487.0
2022-03-03 10:50:00,45.66,45.67,45.57,45.58,396392.0,41.989,41.9982,41.9063,41.9155,396392.0
2022-03-03 10:55:00,45.58,45.59,45.52,45.53,606272.0,41.9155,41.9247,41.8603,41.8695,606272.0
2022-03-03 11:00:00,45.53,45.57,45.52,45.56,1421952.0,41.8695,41.9063,41.8603,41.8971,1421952.0
2022-03-03 11:05:00,45.56,45.58,45.52,45.57,488009.0,41.8971,41.9155,41.8603,41.9063,488009.0
2022-03-03 11:10:00,45.56,45.57,45.47,45.47,386048.0,41.8971,41.9063,41.8143,41.8143,386048.0
2022-03-03 11:15:00,45.47,45.54,45.45,45.54,445171.0,41.8143,41.8787,41.7959,41.8787,445171.0
2022-03-03 11:20:00,45.54,45.62,45.53,45.61,315509.0,41.8787,41.9523,41.8695,41.9431,315509.0
2022-03-03 11:25:00,45.61,45.67,45.59,45.61,373924.0,41.9431,41.9982,41.9247,41.9431,373924.0
2022-03-03 11:30:00,45.61,45.63,45.56,45.59,457886.0,41.9431,41.9614,41.8971,41.9247,457886.0
2022-03-03 11:35:00,45.59,45.6,45.56,45.59,486849.0,41.9247,41.9339,41.8971,41.9247,486849.0
2022-03-03 11:40:00,45.59,45.68,45.57,45.67,346340.0,41.9247,42.0074,41.9063,41.9982,346340.0
2022-03-03 11:45:00,45.67,45.67,45.59,45.61,414686.0,41.9982,41.9982,41.9247,41.9431,414686.0
2022-03-03 11:50:00,45.61,45.65,45.59,45.62,334614.0,41.9431,41.9798,41.9247,41.9523,334614.0
2022-03-03 11:55:00,45.62,45.69,45.56,45.65,1352855.0,41.9523,42.0166,41.8971,41.9798,1352855.0
2022-03-03 12:00:00,45.65,45.68,45.62,45.65,298527.0,41.9798,42.0074,41.9523,41.9798,298527.0
2022-03-03 12:05:00,45.65,45.7,45.63,45.7,326525.0,41.9798,42.0258,41.9614,42.0258,326525.0
2022-03-03 12:10:00,45.69,45.73,45.68,45.7,313847.0,42.0166,42.0534,42.0074,42.0258,313847.0
2022-03-03 12:15:00,45.7,45.72,45.67,45.69,342459.0,42.0258,42.0442,41.9982,42.0166,342459.0
2022-03-03 12:20:00,45.68,45.68,45.64,45.65,697758.0,42.0074,42.0074,41.9706,41.9798,697758.0
2022-03-03 12:25:00,45.65,45.66,45.6,45.62,816655.0,41.9798,41.989,41.9339,41.9523,816655.0
2022-03-03 12:30:00,45.62,45.87,45.61,45.85,2224164.0,41.9523,42.1822,41.9431,42.1638,2224164.0
2022-03-03 12:35:00,45.84,45.88,45.71,45.72,669358.0,42.1546,42.1913,42.035,42.0442,669358.0
2022-03-03 12:40:00,45.72,45.73,45.67,45.72,324059.0,42.0442,42.0534,41.9982,42.0442,324059.0
2022-03-03 12:45:00,45.72,45.75,45.66,45.73,755561.0,42.0442,42.0718,41.989,42.0534,755561.0
2022-03-03 12:50:00,45.72,45.75,45.7,45.73,244081.0,42.0442,42.0718,42.0258,42.0534,244081.0
2022-03-03 12:55:00,45.73,45.81,45.73,45.8,262253.0,42.0534,42.127,42.0534,42.1178,262253.0
2022-03-03 13:00:00,45.8,45.86,45.78,45.86,580669.0,42.1178,42.173,42.0994,42.173,580669.0
2022-03-03 13:05:00,45.86,45.89,45.81,45.82,321034.0,42.173,42.2005,42.127,42.1362,321034.0
2022-03-03 13:10:00,45.82,45.84,45.8,45.83,250430.0,42.1362,42.1546,42.1178,42.1454,250430.0
2022-03-03 13:15:00,45.83,45.89,45.82,45.86,558819.0,42.1454,42.2005,42.1362,42.173,558819.0
2022-03-03 13:20:00,45.85,45.88,45.82,45.84,412534.0,42.1638,42.1913,42.1362,42.1546,412534.0
2022-03-03 13:25:00,45.84,45.85,45.79,45.82,405963.0,42.1546,42.1638,42.1086,42.1362,405963.0
2022-03-03 13:30:00,45.82,45.82,45.71,45.74,780390.0,42.1362,42.1362,42.035,42.0626,780390.0
2022-03-03 13:35:00,45.74,45.76,45.72,45.73,287880.0,42.0626,42.081,42.0442,42.0534,287880.0
2022-03-03 13:40:00,45.73,45.74,45.68,45.72,304353.0,42.0534,42.0626,42.0074,42.0442,304353.0
2022-03-03 13:45:00,45.72,45.73,45.69,45.72,458206.0,42.0442,42.0534,42.0166,42.0442,458206.0
2022-03-03 13:50:00,45.73,45.75,45.7,45.72,363254.0,42.0534,42.0718,42.0258,42.0442,363254.0
2022-03-03 13:55:00,45.72,45.74,45.71,45.73,620804.0,42.0442,42.0626,42.035,42.0534,620804.0
2022-03-03 14:00:00,45.72,45.76,45.71,45.73,661012.0,42.0442,42.081,42.035,42.0534,661012.0
2022-03-03 14:05:00,45.73,45.74,45.69,45.7,422856.0,42.0534,42.0626,42.0166,42.0258,422856.0
2022-03-03 14:10:00,45.7,45.77,45.68,45.77,383354.0,42.0258,42.0902,42.0074,42.0902,383354.0
2022-03-03 14:15:00,45.77,45.78,45.74,45.75,240679.0,42.0902,42.0994,42.0626,42.0718,240679.0
2022-03-03 14:20:00,45.74,45.75,45.68,45.69,393401.0,42.0626,42.0718,42.0074,42.0166,393401.0
2022-03-03 14:25:00,45.69,45.7,45.68,45.7,278215.0,42.0166,42.0258,42.0074,42.0258,278215.0
2022-03-03 14:30:00,45.69,45.69,45.64,45.65,258135.0,42.0166,42.0166,41.9706,41.9798,258135.0
2022-03-03 14:35:00,45.65,45.66,45.62,45.62,321556.0,41.9798,41.989,41.9523,41.9523,321556.0
2022-03-03 14:40:00,45.63,45.65,45.59,45.61,241087.0,41.9614,41.9798,41.9247,41.9431,241087.0
2022-03-03 14:45:00,45.61,45.61,45.56,45.57,809647.0,41.9431,41.9431,41.8971,41.9063,809647.0
2022-03-03 14:50:00,45.56,45.57,45.52,45.55,450270.0,41.8971,41.9063,41.8603,41.8879,450270.0
2022-03-03 14:55:00,45.55,45.57,45.53,45.57,388658.0,41.8879,41.9063,41.8695,41.9063,388658.0
2022-03-03 15:00:00,45.56,45.56,45.49,45.51,581970.0,41.8971,41.8971,41.8327,41.8511,581970.0
2022-03-03 15:05:00,45.51,45.54,45.48,45.5,365776.0,41.8511,41.8787,41.8235,41.8419,365776.0
2022-03-03 15:10:00,45.49,45.51,45.48,45.5,515512.0,41.8327,41.8511,41.8235,41.8419,515512.0
2022-03-03 15:15:00,45.5,45.55,45.49,45.52,1436262.0,41.8419,41.8879,41.8327,41.8603,1436262.0
2022-03-03 15:20:00,45.52,45.53,45.46,45.48,4156356.0,41.8603,41.8695,41.8051,41.8235,4156356.0
2022-03-03 15:25:00,45.48,45.56,45.48,45.55,773835.0,41.8235,41.8971,41.8235,41.8879,773835.0
2022-03-03 15:30:00,45.55,45.57,45.47,45.5,827065.0,41.8879,41.9063,41.8143,41.8419,827065.0
2022-03-03 15:35:00,45.5,45.53,45.46,45.52,635517.0,41.8419,41.8695,41.8051,41.8603,635517.0
2022-03-03 15:40:00,45.51,45.52,45.49,45.5,688455.0,41.8511,41.8603,41.8327,41.8419,688455.0
2022-03-03 15:45:00,45.49,45.51,45.46,45.5,695652.0,41.8327,41.8511,41.8051,41.8419,695652.0
2022-03-03 15:50:00,45.5,45.57,45.47,45.54,955149.0,41.8419,41.9063,41.8143,41.8787,955149.0
2022-03-03 15:55:00,45.53,45.57,45.5,45.56,1993472.0,41.8695,41.9063,41.8419,41.8971,1993472.0
2022-03-04 09:30:00,44.64,44.87,44.64,44.84,2724240.0,41.051,41.2626,41.051,41.235,2724240.0
2022-03-04 09:35:00,44.84,44.91,44.83,44.86,1747451.0,41.235,41.2993,41.2258,41.2534,1747451.0
2022-03-04 09:40:00,44.86,44.87,44.73,44.73,1661647.0,41.2534,41.2626,41.1338,41.1338,1661647.0
2022-03-04 09:45:00,44.74,44.76,44.61,44.63,1350394.0,41.143,41.1614,41.0235,41.0418,1350394.0
2022-03-04 09:50:00,44.62,44.69,44.61,44.62,1194725.0,41.0327,41.097,41.0235,41.0327,1194725.0
2022-03-04 09:55:00,44.63,44.71,44.57,44.71,1322339.0,41.0418,41.1154,40.9867,41.1154,1322339.0
2022-03-04 10:00:00,44.7,44.77,44.68,44.7,1537140.0,41.1062,41.1706,41.0878,41.1062,1537140.0
2022-03-04 10:05:00,44.7,44.71,44.57,44.59,587205.0,41.1062,41.1154,40.9867,41.0051,587205.0
2022-03-04 10:10:00,44.59,44.61,44.51,44.53,640277.0,41.0051,41.0235,40.9315,40.9499,640277.0
2022-03-04 10:15:00,44.53,44.55,44.49,44.51,350692.0,40.9499,40.9683,40.9131,40.9315,350692.0
2022-03-04 10:20:00,44.52,44.55,44.49,44.51,793275.0,40.9407,40.9683,40.9131,40.9315,793275.0
2022-03-04 10:25:00,44.51,44.59,44.5,44.58,1438352.0,40.9315,41.0051,40.9223,40.9959,1438352.0
2022-03-04 10:30:00,44.58,44.58,44.47,44.51,1197428.0,40.9959,40.9959,40.8947,40.9315,1197428.0
2022-03-04 10:35:00,44.51,44.62,44.51,44.52,1185337.0,40.9315,41.0327,40.9315,40.9407,1185337.0
2022-03-04 10:40:00,44.52,44.54,44.49,44.51,726581.0,40.9407,40.9591,40.9131,40.9315,726581.0
2022-03-04 10:45:00,44.5,44.54,44.46,44.49,1570378.0,40.9223,40.9591,40.8855,40.9131,1570378.0
2022-03-04 10:50:00,44.48,44.54,44.47,44.52,364368.0,40.9039,40.9591,40.8947,40.9407,364368.0
2022-03-04 10:55:00,44.51,44.52,44.48,44.49,505099.0,40.9315,40.9407,40.9039,40.9131,505099.0
2022-03-04 11:00:00,44.49,44.53,44.46,44.46,553142.0,40.9131,40.9499,40.8855,40.8855,553142.0
2022-03-04 11:05:00,44.46,44.49,44.45,44.46,483093.0,40.8855,40.9131,40.8763,40.8855,483093.0
2022-03-04 11:10:00,44.46,44.47,44.42,44.46,1310769.0,40.8855,40.8947,40.8487,40.8855,1310769.0
2022-03-04 11:15:00,44.46,44.53,44.44,44.52,1152939.0,40.8855,40.9499,40.8671,40.9407,1152939.0
2022-03-04 11:20:00,44.51,44.51,44.46,44.5,464532.0,40.9315,40.9315,40.8855,40.9223,464532.0
2022-03-04 11:25:00,44.5,44.51,44.45,44.49,709243.0,40.9223,40.9315,40.8763,40.9131,709243.0
2022-03-04 11:30:00,44.49,44.5,44.41,44.43,452460.0,40.9131,40.9223,40.8395,40.8579,452460.0
2022-03-04 11:35:00,44.43,44.53,44.39,44.52,908569.0,40.8579,40.9499,40.8211,40.9407,908569.0
2022-03-04 11:40:00,44.52,44.54,44.49,44.51,598581.0,40.9407,40.9591,40.9131,40.9315,598581.0
2022-03-04 11:45:00,44.52,44.54,44.49,44.53,474659.0,40.9407,40.9591,40.9131,40.9499,474659.0
2022-03-04 11:50:00,44.53,44.53,44.48,44.52,321085.0,40.9499,40.9499,40.9039,40.9407,321085.0
2022-03-04 11:55:00,44.51,44.53,44.48,44.49,468492.0,40.9315,40.9499,40.9039,40.9131,468492.0
2022-03-04 12:00:00,44.48,44.5,44.46,44.49,273376.0,40.9039,40.9223,40.8855,40.9131,273376.0
2022-03-04 12:05:00,44.49,44.54,44.47,44.51,314571.0,40.9131,40.9591,40.8947,40.9315,314571.0
2022-03-04 12:10:00,44.51,44.63,44.5,44.61,879470.0,40.9315,41.0418,40.9223,41.0235,879470.0
2022-03-04 12:15:00,44.61,44.69,44.61,44.65,661309.0,41.0235,41.097,41.0235,41.0602,661309.0
2022-03-04 12:20:00,44.65,44.65,44.58,44.59,752307.0,41.0602,41.0602,40.9959,41.0051,752307.0
2022-03-04 12:25:00,44.58,44.65,44.56,44.65,454575.0,40.9959,41.0602,40.9775,41.0602,454575.0
2022-03-04 12:30:00,44.64,44.66,44.63,44.64,292985.0,41.051,41.0694,41.0418,41.051,292985.0
2022-03-04 12:35:00,44.63,44.67,44.62,44.66,392895.0,41.0418,41.0786,41.0327,41.0694,392895.0
2022-03-04 12:40:00,44.66,44.67,44.59,44.61,330754.0,41.0694,41.0786,41.0051,41.0235,330754.0
2022-03-04 12:45:00,44.61,44.63,44.59,44.62,381523.0,41.0235,41.0418,41.0051,41.0327,381523.0
2022-03-04 12:50:00,44.62,44.67,44.61,44.65,334519.0,41.0327,41.0786,41.0235,41.0602,334519.0
2022-03-04 12:55:00,44.65,44.69,44.64,44.66,448299.0,41.0602,41.097,41.051,41.0694,448299.0
2022-03-04 13:00:00,44.66,44.74,44.66,44.73,384501.0,41.0694,41.143,41.0694,41.1338,384501.0
2022-03-04 13:05:00,44.73,44.75,44.71,44.73,278790.0,41.1338,41.1522,41.1154,41.1338,278790.0
2022-03-04 13:10:00,44.73,44.74,44.68,44.68,246983.0,41.1338,41.143,41.0878,41.0878,246983.0
2022-03-04 13:15:00,44.69,44.7,44.62,44.63,428760.0,41.097,41.1062,41.0327,41.0418,428760.0
2022-03-04 13:20:00,44.63,44.68,44.62,44.64,491975.0,41.0418,41.0878,41.0327,41.051,491975.0
2022-03-04 13:25:00,44.64,44.67,44.61,44.61,516427.0,41.051,41.0786,41.0235,41.0235,516427.0
2022-03-04 13:30:00,44.61,44.65,44.61,44.62,588782.0,41.0235,41.0602,41.0235,41.0327,588782.0
2022-03-04 13:35:00,44.62,44.65,44.6,44.65,689407.0,41.0327,41.0602,41.0143,41.0602,689407.0
2022-03-04 13:40:00,44.64,44.64,44.55,44.56,358489.0,41.051,41.051,40.9683,40.9775,358489.0
2022-03-04 13:45:00,44.56,44.57,44.54,44.55,315429.0,40.9775,40.9867,40.9591,40.9683,315429.0
2022-03-04 13:50:00,44.55,44.58,44.55,44.58,345715.0,40.9683,40.9959,40.9683,40.9959,345715.0
2022-03-04 13:55:00,44.58,44.59,44.51,44.51,215492.0,40.9959,41.0051,40.9315,40.9315,215492.0
2022-03-04 14:00:00,44.52,44.54,44.46,44.5,308899.0,40.9407,40.9591,40.8855,40.9223,308899.0
2022-03-04 14:05:00,44.49,44.52,44.48,44.5,479547.0,40.9131,40.9407,40.9039,40.9223,479547.0
2022-03-04 14:10:00,44.5,44.5,44.47,44.48,283355.0,40.9223,40.9223,40.8947,40.9039,283355.0
2022-03-04 14:15:00,44.48,44.5,44.46,44.48,488019.0,40.9039,40.9223,40.8855,40.9039,488019.0
2022-03-04 14:20:00,44.49,44.56,44.48,44.55,730803.0,40.9131,40.9775,40.9039,40.9683,730803.0
2022-03-04 14:25:00,44.54,44.58,44.51,44.55,522858.0,40.9591,40.9959,40.9315,40.9683,522858.0
2022-03-04 14:30:00,44.54,44.58,44.52,44.56,578787.0,40.9591,40.9959,40.9407,40.9775,578787.0
2022-03-04 14:35:00,44.57,44.58,44.53,44.57,265554.0,40.9867,40.9959,40.9499,40.9867,265554.0
2022-03-04 14:40:00,44.56,44.57,44.48,44.5,332510.0,40.9775,40.9867,40.9039,40.9223,332510.0
2022-03-04 14:45:00,44.49,44.51,44.48,44.5,316422.0,40.9131,40.9315,40.9039,40.9223,316422.0
2022-03-04 14:50:00,44.5,44.53,44.47,44.49,340195.0,40.9223,40.9499,40.8947,40.9131,340195.0
2022-03-04 14:55:00,44.49,44.5,44.42,44.42,221667.0,40.9131,40.9223,40.8487,40.8487,221667.0
2022-03-04 15:00:00,44.42,44.5,44.41,44.46,388590.0,40.8487,40.9223,40.8395,40.8855,388590.0
2022-03-04 15:05:00,44.46,44.52,44.45,44.46,365697.0,40.8855,40.9407,40.8763,40.8855,365697.0
2022-03-04 15:10:00,44.46,44.46,44.4,44.4,1115968.0,40.8855,40.8855,40.8303,40.8303,1115968.0
2022-03-04 15:15:00,44.41,44.46,44.4,44.4,955314.0,40.8395,40.8855,40.8303,40.8303,955314.0
2022-03-04 15:20:00,44.4,44.45,44.37,44.44,1002292.0,40.8303,40.8763,40.8028,40.8671,1002292.0
2022-03-04 15:25:00,44.43,44.51,44.42,44.49,812655.0,40.8579,40.9315,40.8487,40.9131,812655.0
2022-03-04 15:30:00,44.48,44.5,44.44,44.44,454498.0,40.9039,40.9223,40.8671,40.8671,454498.0
2022-03-04 15:35:00,44.44,44.47,44.4,44.42,590721.0,40.8671,40.8947,40.8303,40.8487,590721.0
2022-03-04 15:40:00,44.43,44.49,44.42,44.48,1395368.0,40.8579,40.9131,40.8487,40.9039,1395368.0
2022-03-04 15:45:00,44.47,44.52,44.45,44.47,1665506.0,40.8947,40.9407,40.8763,40.8947,1665506.0
2022-03-04 15:50:00,44.47,44.6,44.46,44.58,2585737.0,40.8947,41.0143,40.8855,40.9959,2585737.0
2022-03-04 15:55:00,44.58,44.65,44.56,44.64,6169747.0,40.9959,41.0602,40.9775,41.051,6169747.0
2022-03-07 09:30:00,43.85,44.02,43.84,43.93,2262010.0,40.3246,40.4809,40.3154,40.3981,2262010.0
2022-03-07 09:35:00,43.92,43.99,43.88,43.96,1799741.0,40.3889,40.4533,40.3521,40.4257,1799741.0
2022-03-07 09:40:00,43.96,44.0,43.82,43.82,887809.0,40.4257,40.4625,40.297,40.297,887809.0
2022-03-07 09:45:00,43.82,43.88,43.77,43.82,1298544.0,40.297,40.3521,40.251,40.297,1298544.0
2022-03-07 09:50:00,43.82,43.88,43.8,43.84,754194.0,40.297,40.3521,40.2786,40.3154,754194.0
2022-03-07 09:55:00,43.84,43.9,43.75,43.77,1467934.0,40.3154,40.3705,40.2326,40.251,1467934.0
2022-03-07 10:00:00,43.76,43.79,43.71,43.79,1168118.0,40.2418,40.2694,40.1958,40.2694,1168118.0
2022-03-07 10:05:00,43.79,43.81,43.75,43.77,838676.0,40.2694,40.2878,40.2326,40.251,838676.0
2022-03-07 10:10:00,43.77,43.79,43.64,43.66,1196541.0,40.251,40.2694,40.1314,40.1498,1196541.0
2022-03-07 10:15:00,43.66,43.69,43.59,43.6,890270.0,40.1498,40.1774,40.0855,40.0947,890270.0
2022-03-07 10:20:00,43.6,43.64,43.55,43.55,940429.0,40.0947,40.1314,40.0487,40.0487,940429.0
2022-03-07 10:25:00,43.55,43.58,43.52,43.56,556412.0,40.0487,40.0763,40.0211,40.0579,556412.0
2022-03-07 10:30:00,43.56,43.62,43.54,43.59,646514.0,40.0579,40.113,40.0395,40.0855,646514.0
2022-03-07 10:35:00,43.59,43.65,43.57,43.59,845134.0,40.0855,40.1406,40.0671,40.0855,845134.0
2022-03-07 10:40:00,43.59,43.63,43.55,43.57,1318093.0,40.0855,40.1222,40.0487,40.0671,1318093.0
2022-03-07 10:45:00,43.57,43.61,43.53,43.55,990153.0,40.0671,40.1039,40.0303,40.0487,990153.0
2022-03-07 10:50:00,43.55,43.58,43.5,43.51,1138946.0,40.0487,40.0763,40.0027,40.0119,1138946.0
2022-03-07 10:55:00,43.51,43.58,43.5,43.55,1205293.0,40.0119,40.0763,40.0027,40.0487,1205293.0
2022-03-07 11:00:00,43.54,43.57,43.49,43.55,1620111.0,40.0395,40.0671,39.9935,40.0487,1620111.0
2022-03-07 11:05:00,43.56,43.61,43.54,43.55,860346.0,40.0579,40.1039,40.0395,40.0487,860346.0
2022-03-07 11:10:00,43.55,43.59,43.51,43.52,689209.0,40.0487,40.0855,40.0119,40.0211,689209.0
2022-03-07 11:15:00,43.51,43.62,43.51,43.59,674625.0,40.0119,40.113,40.0119,40.0855,674625.0
2022-03-07 11:20:00,43.58,43.6,43.51,43.53,722137.0,40.0763,40.0947,40.0119,40.0303,722137.0
2022-03-07 11:25:00,43.53,43.54,43.5,43.5,1396927.0,40.0303,40.0395,40.0027,40.0027,1396927.0
2022-03-07 11:30:00,43.5,43.52,43.41,43.42,911272.0,40.0027,40.0211,39.9199,39.9291,911272.0
2022-03-07 11:35:00,43.42,43.43,43.38,43.38,581552.0,39.9291,39.9383,39.8923,39.8923,581552.0
2022-03-07 11:40:00,43.38,43.41,43.34,43.38,593429.0,39.8923,39.9199,39.8556,39.8923,593429.0
2022-03-07 11:45:00,43.37,43.49,43.37,43.43,586745.0,39.8831,39.9935,39.8831,39.9383,586745.0
2022-03-07 11:50:00,43.43,43.46,43.39,43.41,405030.0,39.9383,39.9659,39.9015,39.9199,405030.0
2022-03-07 11:55:00,43.4,43.4,43.33,43.36,295665.0,39.9107,39.9107,39.8464,39.874,295665.0
2022-03-07 12:00:00,43.36,43.37,43.31,43.33,895479.0,39.874,39.8831,39.828,39.8464,895479.0
2022-03-07 12:05:00,43.32,43.36,43.29,43.33,867951.0,39.8372,39.874,39.8096,39.8464,867951.0
2022-03-07 12:10:00,43.33,43.38,43.32,43.34,570634.0,39.8464,39.8923,39.8372,39.8556,570634.0
2022-03-07 12:15:00,43.34,43.39,43.29,43.31,527741.0,39.8556,39.9015,39.8096,39.828,527741.0
2022-03-07 12:20:00,43.31,43.33,43.23,43.25,553862.0,39.828,39.8464,39.7544,39.7728,553862.0
2022-03-07 12:25:00,43.25,43.28,43.22,43.27,1012952.0,39.7728,39.8004,39.7452,39.7912,1012952.0
2022-03-07 12:30:00,43.27,43.29,43.23,43.29,693483.0,39.7912,39.8096,39.7544,39.8096,693483.0
2022-03-07 12:35:00,43.29,43.33,43.25,43.3,672396.0,39.8096,39.8464,39.7728,39.8188,672396.0
2022-03-07 12:40:00,43.3,43.35,43.3,43.32,534214.0,39.8188,39.8648,39.8188,39.8372,534214.0
2022-03-07 12:45:00,43.32,43.38,43.31,43.36,612546.0,39.8372,39.8923,39.828,39.874,612546.0
2022-03-07 12:50:00,43.36,43.43,43.3,43.32,1430685.0,39.874,39.9383,39.8188,39.8372,1430685.0
2022-03-07 12:55:00,43.32,43.33,43.26,43.3,545139.0,39.8372,39.8464,39.782,39.8188,545139.0
2022-03-07 13:00:00,43.29,43.38,43.28,43.33,571524.0,39.8096,39.8923,39.8004,39.8464,571524.0
2022-03-07 13:05:00,43.33,43.38,43.31,43.32,444092.0,39.8464,39.8923,39.828,39.8372,444092.0
2022-03-07 13:10:00,43.32,43.33,43.23,43.25,870002.0,39.8372,39.8464,39.7544,39.7728,870002.0
2022-03-07 13:15:00,43.25,43.25,43.2,43.2,1030659.0,39.7728,39.7728,39.7268,39.7268,1030659.0
2022-03-07 13:20:00,43.2,43.23,43.18,43.21,966346.0,39.7268,39.7544,39.7084,39.736,966346.0
2022-03-07 13:25:00,43.21,43.24,43.2,43.22,604529.0,39.736,39.7636,39.7268,39.7452,604529.0
2022-03-07 13:30:00,43.22,43.26,43.2,43.22,629221.0,39.7452,39.782,39.7268,39.7452,629221.0
2022-03-07 13:35:00,43.21,43.26,43.2,43.25,706576.0,39.736,39.782,39.7268,39.7728,706576.0
2022-03-07 13:40:00,43.25,43.29,43.2,43.22,544942.0,39.7728,39.8096,39.7268,39.7452,544942.0
2022-03-07 13:45:00,43.21,43.25,43.2,43.23,703006.0,39.736,39.7728,39.7268,39.7544,703006.0
2022-03-07 13:50:00,43.23,43.27,43.2,43.22,667974.0,39.7544,39.7912,39.7268,39.7452,667974.0
2022-03-07 13:55:00,43.22,43.23,43.15,43.17,737639.0,39.7452,39.7544,39.6808,39.6992,737639.0
2022-03-07 14:00:00,43.17,43.21,43.13,43.15,789574.0,39.6992,39.736,39.6624,39.6808,789574.0
2022-03-07 14:05:00,43.15,43.17,43.13,43.15,1079989.0,39.6808,39.6992,39.6624,39.6808,1079989.0
2022-03-07 14:10:00,43.15,43.22,43.14,43.19,562850.0,39.6808,39.7452,39.6716,39.7176,562850.0
2022-03-07 14:15:00,43.19,43.25,43.16,43.25,1484532.0,39.7176,39.7728,39.69,39.7728,1484532.0
2022-03-07 14:20:00,43.24,43.25,43.14,43.15,502560.0,39.7636,39.7728,39.6716,39.6808,502560.0
2022-03-07 14:25:00,43.14,43.17,43.13,43.15,627903.0,39.6716,39.6992,39.6624,39.6808,627903.0
2022-03-07 14:30:00,43.15,43.16,43.1,43.11,480850.0,39.6808,39.69,39.6349,39.6441,480850.0
2022-03-07 14:35:00,43.11,43.14,43.1,43.13,625365.0,39.6441,39.6716,39.6349,39.6624,625365.0
2022-03-07 14:40:00,43.13,43.14,43.06,43.07,402629.0,39.6624,39.6716,39.5981,39.6073,402629.0
2022-03-07 14:45:00,43.07,43.12,43.05,43.12,535570.0,39.6073,39.6532,39.5889,39.6532,535570.0
2022-03-07 14:50:00,43.11,43.12,43.05,43.05,519095.0,39.6441,39.6532,39.5889,39.5889,519095.0
2022-03-07 14:55:00,43.05,43.1,43.02,43.03,663271.0,39.5889,39.6349,39.5613,39.5705,663271.0
2022-03-07 15:00:00,43.02,43.06,42.98,43.01,843511.0,39.5613,39.5981,39.5245,39.5521,843511.0
2022-03-07 15:05:00,43.01,43.02,42.95,42.99,703814.0,39.5521,39.5613,39.4969,39.5337,703814.0
2022-03-07 15:10:00,42.99,43.01,42.94,42.95,1141123.0,39.5337,39.5521,39.4877,39.4969,1141123.0
2022-03-07 15:15:00,42.94,42.96,42.91,42.94,726392.0,39.4877,39.5061,39.4601,39.4877,726392.0
2022-03-07 15:20:00,42.94,42.99,42.94,42.96,552285.0,39.4877,39.5337,39.4877,39.5061,552285.0
2022-03-07 15:25:00,42.96,43.03,42.96,43.01,1184342.0,39.5061,39.5705,39.5061,39.5521,1184342.0
2022-03-07 15:30:00,43.01,43.01,42.95,42.96,512905.0,39.5521,39.5521,39.4969,39.5061,512905.0
2022-03-07 15:35:00,42.96,42.96,42.93,42.94,769651.0,39.5061,39.5061,39.4785,39.4877,769651.0
2022-03-07 15:40:00,42.94,43.05,42.93,43.05,2183178.0,39.4877,39.5889,39.4785,39.5889,2183178.0
2022-03-07 15:45:00,43.05,43.05,42.96,42.97,1381562.0,39.5889,39.5889,39.5061,39.5153,1381562.0
2022-03-07 15:50:00,42.97,43.02,42.94,42.95,2239753.0,39.5153,39.5613,39.4877,39.4969,2239753.0
2022-03-07 15:55:00,42.95,43.02,42.94,42.96,3266101.0,39.4969,39.5613,39.4877,39.5061,3266101.0
2022-03-08 09:30:00,43.17,43.18,42.87,42.94,1992242.0,39.6992,39.7084,39.4233,39.4877,1992242.0
2022-03-08 09:35:00,42.94,43.07,42.93,42.97,2699921.0,39.4877,39.6073,39.4785,39.5153,2699921.0
2022-03-08 09:40:00,42.96,43.09,42.88,43.04,1882051.0,39.5061,39.6257,39.4325,39.5797,1882051.0
2022-03-08 09:45:00,43.04,43.09,42.96,42.98,1939612.0,39.5797,39.6257,39.5061,39.5245,1939612.0
2022-03-08 09:50:00,42.98,43.02,42.91,42.93,1501682.0,39.5245,39.5613,39.4601,39.4785,1501682.0
2022-03-08 09:55:00,42.92,42.96,42.89,42.91,1047466.0,39.4693,39.5061,39.4417,39.4601,1047466.0
2022-03-08 10:00:00,42.91,42.91,42.77,42.79,932589.0,39.4601,39.4601,39.3314,39.3498,932589.0
2022-03-08 10:05:00,42.79,42.82,42.74,42.77,1118435.0,39.3498,39.3774,39.3038,39.3314,1118435.0
2022-03-08 10:10:00,42.77,42.87,42.76,42.86,977668.0,39.3314,39.4233,39.3222,39.4142,977668.0
2022-03-08 10:15:00,42.85,43.04,42.85,43.03,3065922.0,39.405,39.5797,39.405,39.5705,3065922.0
2022-03-08 10:20:00,43.03,43.04,42.9,42.9,845311.0,39.5705,39.5797,39.4509,39.4509,845311.0
2022-03-08 10:25:00,42.89,42.91,42.85,42.85,717313.0,39.4417,39.4601,39.405,39.405,717313.0
2022-03-08 10:30:00,42.85,42.91,42.75,42.76,767108.0,39.405,39.4601,39.313,39.3222,767108.0
2022-03-08 10:35:00,42.76,42.84,42.73,42.83,817980.0,39.3222,39.3958,39.2946,39.3866,817980.0
2022-03-08 10:40:00,42.83,42.9,42.8,42.9,657693.0,39.3866,39.4509,39.359,39.4509,657693.0
2022-03-08 10:45:00,42.9,42.95,42.86,42.94,908629.0,39.4509,39.4969,39.4142,39.4877,908629.0
2022-03-08 10:50:00,42.94,43.0,42.85,42.99,1088454.0,39.4877,39.5429,39.405,39.5337,1088454.0
2022-03-08 10:55:00,42.98,43.02,42.93,43.01,1271961.0,39.5245,39.5613,39.4785,39.5521,1271961.0
2022-03-08 11:00:00,43.01,43.05,42.96,43.05,982684.0,39.5521,39.5889,39.5061,39.5889,982684.0
2022-03-08 11:05:00,43.04,43.05,42.96,43.02,825795.0,39.5797,39.5889,39.5061,39.5613,825795.0
2022-03-08 11:10:00,43.03,43.04,42.97,43.01,905911.0,39.5705,39.5797,39.5153,39.5521,905911.0
2022-03-08 11:15:00,43.02,43.04,42.98,43.02,1013524.0,39.5613,39.5797,39.5245,39.5613,1013524.0
2022-03-08 11:20:00,43.03,43.04,42.91,42.91,1094931.0,39.5705,39.5797,39.4601,39.4601,1094931.0
2022-03-08 11:25:00,42.91,42.95,42.88,42.92,943703.0,39.4601,39.4969,39.4325,39.4693,943703.0
2022-03-08 11:30:00,42.93,42.94,42.81,42.85,1925456.0,39.4785,39.4877,39.3682,39.405,1925456.0
2022-03-08 11:35:00,42.85,42.9,42.85,42.88,834940.0,39.405,39.4509,39.405,39.4325,834940.0
2022-03-08 11:40:00,42.88,42.93,42.86,42.91,317657.0,39.4325,39.4785,39.4142,39.4601,317657.0
2022-03-08 11:45:00,42.91,43.03,42.9,43.02,864777.0,39.4601,39.5705,39.4509,39.5613,864777.0
2022-03-08 11:50:00,43.02,43.05,43.0,43.05,859991.0,39.5613,39.5889,39.5429,39.5889,859991.0
2022-03-08 11:55:00,43.05,43.1,43.01,43.02,1174243.0,39.5889,39.6349,39.5521,39.5613,1174243.0
2022-03-08 12:00:00,43.02,43.13,43.0,43.12,783097.0,39.5613,39.6624,39.5429,39.6532,783097.0
2022-03-08 12:05:00,43.12,43.22,43.12,43.21,1175200.0,39.6532,39.7452,39.6532,39.736,1175200.0
2022-03-08 12:10:00,43.21,43.33,43.19,43.32,1014360.0,39.736,39.8464,39.7176,39.8372,1014360.0
2022-03-08 12:15:00,43.33,43.47,43.31,43.43,1991362.0,39.8464,39.9751,39.828,39.9383,1991362.0
2022-03-08 12:20:00,43.42,43.49,43.32,43.35,1832978.0,39.9291,39.9935,39.8372,39.8648,1832978.0
2022-03-08 12:25:00,43.36,43.44,43.3,43.42,950168.0,39.874,39.9475,39.8188,39.9291,950168.0
2022-03-08 12:30:00,43.42,43.48,43.35,43.48,855791.0,39.9291,39.9843,39.8648,39.9843,855791.0
2022-03-08 12:35:00,43.47,43.48,43.36,43.45,1134118.0,39.9751,39.9843,39.874,39.9567,1134118.0
2022-03-08 12:40:00,43.45,43.46,43.38,43.45,595137.0,39.9567,39.9659,39.8923,39.9567,595137.0
2022-03-08 12:45:00,43.44,43.5,43.39,43.46,745170.0,39.9475,40.0027,39.9015,39.9659,745170.0
2022-03-08 12:50:00,43.46,43.51,43.36,43.5,1138998.0,39.9659,40.0119,39.874,40.0027,1138998.0
2022-03-08 12:55:00,43.51,43.51,43.45,43.5,419895.0,40.0119,40.0119,39.9567,40.0027,419895.0
2022-03-08 13:00:00,43.51,43.6,43.5,43.58,571979.0,40.0119,40.0947,40.0027,40.0763,571979.0
2022-03-08 13:05:00,43.59,43.61,43.55,43.6,505551.0,40.0855,40.1039,40.0487,40.0947,505551.0
2022-03-08 13:10:00,43.61,43.63,43.56,43.57,1357885.0,40.1039,40.1222,40.0579,40.0671,1357885.0
2022-03-08 13:15:00,43.58,43.61,43.55,43.59,733615.0,40.0763,40.1039,40.0487,40.0855,733615.0
2022-03-08 13:20:00,43.59,43.6,43.46,43.47,682873.0,40.0855,40.0947,39.9659,39.9751,682873.0
2022-03-08 13:25:00,43.46,43.47,43.37,43.38,671047.0,39.9659,39.9751,39.8831,39.8923,671047.0
2022-03-08 13:30:00,43.39,43.39,43.24,43.27,1685379.0,39.9015,39.9015,39.7636,39.7912,1685379.0
2022-03-08 13:35:00,43.27,43.3,43.24,43.26,538822.0,39.7912,39.8188,39.7636,39.782,538822.0
2022-03-08 13:40:00,43.26,43.29,43.19,43.29,579912.0,39.782,39.8096,39.7176,39.8096,579912.0
2022-03-08 13:45:00,43.3,43.3,43.18,43.2,1725108.0,39.8188,39.8188,39.7084,39.7268,1725108.0
2022-03-08 13:50:00,43.2,43.23,43.17,43.18,1096766.0,39.7268,39.7544,39.6992,39.7084,1096766.0
2022-03-08 13:55:00,43.18,43.21,43.15,43.15,414535.0,39.7084,39.736,39.6808,39.6808,414535.0
2022-03-08 14:00:00,43.15,43.15,43.02,43.09,2022257.0,39.6808,39.6808,39.5613,39.6257,2022257.0
2022-03-08 14:05:00,43.09,43.19,43.08,43.15,533123.0,39.6257,39.7176,39.6165,39.6808,533123.0
2022-03-08 14:10:00,43.14,43.16,43.06,43.14,308947.0,39.6716,39.69,39.5981,39.6716,308947.0
2022-03-08 14:15:00,43.13,43.18,43.11,43.14,403855.0,39.6624,39.7084,39.6441,39.6716,403855.0
2022-03-08 14:20:00,43.15,43.18,43.06,43.15,571365.0,39.6808,39.7084,39.5981,39.6808,571365.0
2022-03-08 14:25:00,43.15,43.25,43.13,43.24,483910.0,39.6808,39.7728,39.6624,39.7636,483910.0
2022-03-08 14:30:00,43.23,43.26,43.16,43.18,522760.0,39.7544,39.782,39.69,39.7084,522760.0
2022-03-08 14:35:00,43.18,43.29,43.17,43.25,420143.0,39.7084,39.8096,39.6992,39.7728,420143.0
2022-03-08 14:40:00,43.26,43.27,43.21,43.26,440933.0,39.782,39.7912,39.736,39.782,440933.0
2022-03-08 14:45:00,43.26,43.33,43.26,43.32,1014544.0,39.782,39.8464,39.782,39.8372,1014544.0
2022-03-08 14:50:00,43.32,43.34,43.25,43.26,405067.0,39.8372,39.8556,39.7728,39.782,405067.0
2022-03-08 14:55:00,43.26,43.29,43.2,43.24,439322.0,39.782,39.8096,39.7268,39.7636,439322.0
2022-03-08 15:00:00,43.24,43.38,43.24,43.37,1196031.0,39.7636,39.8923,39.7636,39.8831,1196031.0
2022-03-08 15:05:00,43.36,43.38,43.32,43.34,404777.0,39.874,39.8923,39.8372,39.8556,404777.0
2022-03-08 15:10:00,43.34,43.35,43.23,43.29,357968.0,39.8556,39.8648,39.7544,39.8096,357968.0
2022-03-08 15:15:00,43.29,43.31,43.24,43.26,455877.0,39.8096,39.828,39.7636,39.782,455877.0
2022-03-08 15:20:00,43.26,43.27,43.21,43.26,680852.0,39.782,39.7912,39.736,39.782,680852.0
2022-03-08 15:25:00,43.26,43.26,43.16,43.17,698963.0,39.782,39.782,39.69,39.6992,698963.0
2022-03-08 15:30:00,43.17,43.17,43.09,43.1,903622.0,39.6992,39.6992,39.6257,39.6349,903622.0
2022-03-08 15:35:00,43.1,43.18,43.08,43.17,1015376.0,39.6349,39.7084,39.6165,39.6992,1015376.0
2022-03-08 15:40:00,43.17,43.2,43.11,43.11,1149080.0,39.6992,39.7268,39.6441,39.6441,1149080.0
2022-03-08 15:45:00,43.11,43.14,43.09,43.11,1831337.0,39.6441,39.6716,39.6257,39.6441,1831337.0
2022-03-08 15:50:00,43.11,43.21,43.11,43.15,1475642.0,39.6441,39.736,39.6441,39.6808,1475642.0
2022-03-08 15:55:00,43.15,43.16,43.09,43.12,3010739.0,39.6808,39.69,39.6257,39.6532,3010739.0
2022-03-09 09:30:00,43.77,43.83,43.69,43.72,1235003.0,40.251,40.3062,40.1774,40.205,1235003.0
2022-03-09 09:35:00,43.72,43.8,43.61,43.76,1126224.0,40.205,40.2786,40.1039,40.2418,1126224.0
2022-03-09 09:40:00,43.76,43.86,43.76,43.8,636922.0,40.2418,40.3338,40.2418,40.2786,636922.0
2022-03-09 09:45:00,43.8,43.87,43.79,43.82,601396.0,40.2786,40.3429,40.2694,40.297,601396.0
2022-03-09 09:50:00,43.82,43.85,43.72,43.73,894324.0,40.297,40.3246,40.205,40.2142,894324.0
2022-03-09 09:55:00,43.72,43.82,43.71,43.8,2431116.0,40.205,40.297,40.1958,40.2786,2431116.0
2022-03-09 10:00:00,43.81,43.95,43.81,43.92,730772.0,40.2878,40.4165,40.2878,40.3889,730772.0
2022-03-09 10:05:00,43.92,43.98,43.91,43.95,828695.0,40.3889,40.4441,40.3797,40.4165,828695.0
2022-03-09 10:10:00,43.96,44.01,43.94,44.0,1043151.0,40.4257,40.4717,40.4073,40.4625,1043151.0
2022-03-09 10:15:00,44.01,44.04,43.94,43.99,1637154.0,40.4717,40.4993,40.4073,40.4533,1637154.0
2022-03-09 10:20:00,43.99,44.03,43.95,44.02,350526.0,40.4533,40.4901,40.4165,40.4809,350526.0
2022-03-09 10:25:00,44.02,44.03,43.96,44.0,460037.0,40.4809,40.4901,40.4257,40.4625,460037.0
2022-03-09 10:30:00,44.01,44.04,43.96,44.04,664245.0,40.4717,40.4993,40.4257,40.4993,664245.0
2022-03-09 10:35:00,44.04,44.11,44.04,44.1,618979.0,40.4993,40.5637,40.4993,40.5545,618979.0
2022-03-09 10:40:00,44.1,44.12,44.02,44.03,670752.0,40.5545,40.5728,40.4809,40.4901,670752.0
2022-03-09 10:45:00,44.04,44.05,43.99,44.04,642916.0,40.4993,40.5085,40.4533,40.4993,642916.0
2022-03-09 10:50:00,44.03,44.07,44.02,44.03,340794.0,40.4901,40.5269,40.4809,40.4901,340794.0
2022-03-09 10:55:00,44.03,44.13,44.03,44.1,318009.0,40.4901,40.582,40.4901,40.5545,318009.0
2022-03-09 11:00:00,44.1,44.12,44.03,44.04,227491.0,40.5545,40.5728,40.4901,40.4993,227491.0
2022-03-09 11:05:00,44.04,44.11,44.04,44.09,357586.0,40.4993,40.5637,40.4993,40.5453,357586.0
2022-03-09 11:10:00,44.09,44.09,44.0,44.02,528207.0,40.5453,40.5453,40.4625,40.4809,528207.0
2022-03-09 11:15:00,44.01,44.06,43.98,44.06,162668.0,40.4717,40.5177,40.4441,40.5177,162668.0
2022-03-09 11:20:00,44.06,44.11,44.06,44.09,413390.0,40.5177,40.5637,40.5177,40.5453,413390.0
2022-03-09 11:25:00,44.09,44.13,44.06,44.13,523289.0,40.5453,40.582,40.5177,40.582,523289.0
2022-03-09 11:30:00,44.12,44.21,44.09,44.21,607078.0,40.5728,40.6556,40.5453,40.6556,607078.0
2022-03-09 11:35:00,44.2,44.25,44.19,44.23,1293607.0,40.6464,40.6924,40.6372,40.674,1293607.0
2022-03-09 11:40:00,44.22,44.26,44.2,44.23,883395.0,40.6648,40.7016,40.6464,40.674,883395.0
2022-03-09 11:45:00,44.23,44.27,44.2,44.26,715947.0,40.674,40.7108,40.6464,40.7016,715947.0
2022-03-09 11:50:00,44.26,44.27,44.2,44.22,387318.0,40.7016,40.7108,40.6464,40.6648,387318.0
2022-03-09 11:55:00,44.22,44.25,44.21,44.24,646302.0,40.6648,40.6924,40.6556,40.6832,646302.0
2022-03-09 12:00:00,44.24,44.27,44.22,44.23,657661.0,40.6832,40.7108,40.6648,40.674,657661.0
2022-03-09 12:05:00,44.23,44.24,44.19,44.21,321917.0,40.674,40.6832,40.6372,40.6556,321917.0
2022-03-09 12:10:00,44.21,44.24,44.2,44.23,384598.0,40.6556,40.6832,40.6464,40.674,384598.0
2022-03-09 12:15:00,44.24,44.25,44.21,44.22,445631.0,40.6832,40.6924,40.6556,40.6648,445631.0
2022-03-09 12:20:00,44.22,44.24,44.17,44.19,1811209.0,40.6648,40.6832,40.6188,40.6372,1811209.0
2022-03-09 12:25:00,44.19,44.22,44.16,44.21,426391.0,40.6372,40.6648,40.6096,40.6556,426391.0
2022-03-09 12:30:00,44.21,44.25,44.2,44.25,412600.0,40.6556,40.6924,40.6464,40.6924,412600.0
2022-03-09 12:35:00,44.25,44.34,44.24,44.32,981949.0,40.6924,40.7752,40.6832,40.7568,981949.0
2022-03-09 12:40:00,44.32,44.34,44.28,44.29,949523.0,40.7568,40.7752,40.72,40.7292,949523.0
2022-03-09 12:45:00,44.29,44.32,44.28,44.3,938295.0,40.7292,40.7568,40.72,40.7384,938295.0
2022-03-09 12:50:00,44.3,44.32,44.28,44.29,391237.0,40.7384,40.7568,40.72,40.7292,391237.0
2022-03-09 12:55:00,44.29,44.3,44.25,44.27,213077.0,40.7292,40.7384,40.6924,40.7108,213077.0
2022-03-09 13:00:00,44.27,44.27,44.18,44.2,280072.0,40.7108,40.7108,40.628,40.6464,280072.0
2022-03-09 13:05:00,44.19,44.24,44.18,44.22,792183.0,40.6372,40.6832,40.628,40.6648,792183.0
2022-03-09 13:10:00,44.22,44.27,44.22,44.26,389793.0,40.6648,40.7108,40.6648,40.7016,389793.0
2022-03-09 13:15:00,44.26,44.27,44.23,44.23,222959.0,40.7016,40.7108,40.674,40.674,222959.0
2022-03-09 13:20:00,44.23,44.27,44.23,44.27,159841.0,40.674,40.7108,40.674,40.7108,159841.0
2022-03-09 13:25:00,44.27,44.3,44.26,44.29,172105.0,40.7108,40.7384,40.7016,40.7292,172105.0
2022-03-09 13:30:00,44.29,44.31,44.26,44.26,466863.0,40.7292,40.7476,40.7016,40.7016,466863.0
2022-03-09 13:35:00,44.26,44.28,44.22,44.24,389715.0,40.7016,40.72,40.6648,40.6832,389715.0
2022-03-09 13:40:00,44.25,44.26,44.2,44.2,465457.0,40.6924,40.7016,40.6464,40.6464,465457.0
2022-03-09 13:45:00,44.2,44.21,44.14,44.16,370487.0,40.6464,40.6556,40.5912,40.6096,370487.0
2022-03-09 13:50:00,44.16,44.22,44.14,44.19,584657.0,40.6096,40.6648,40.5912,40.6372,584657.0
2022-03-09 13:55:00,44.19,44.2,44.17,44.19,294900.0,40.6372,40.6464,40.6188,40.6372,294900.0
2022-03-09 14:00:00,44.19,44.26,44.19,44.25,251622.0,40.6372,40.7016,40.6372,40.6924,251622.0
2022-03-09 14:05:00,44.25,44.26,44.22,44.23,250133.0,40.6924,40.7016,40.6648,40.674,250133.0
2022-03-09 14:10:00,44.23,44.23,44.18,44.22,908075.0,40.674,40.674,40.628,40.6648,908075.0
2022-03-09 14:15:00,44.22,44.23,44.18,44.22,179831.0,40.6648,40.674,40.628,40.6648,179831.0
2022-03-09 14:20:00,44.22,44.23,44.19,44.21,263020.0,40.6648,40.674,40.6372,40.6556,263020.0
2022-03-09 14:25:00,44.21,44.23,44.19,44.22,246927.0,40.6556,40.674,40.6372,40.6648,246927.0
2022-03-09 14:30:00,44.22,44.26,44.21,44.25,221380.0,40.6648,40.7016,40.6556,40.6924,221380.0
2022-03-09 14:35:00,44.25,44.27,44.24,44.25,289838.0,40.6924,40.7108,40.6832,40.6924,289838.0
2022-03-09 14:40:00,44.26,44.28,44.24,44.27,543678.0,40.7016,40.72,40.6832,40.7108,543678.0
2022-03-09 14:45:00,44.27,44.28,44.22,44.25,614845.0,40.7108,40.72,40.6648,40.6924,614845.0
2022-03-09 14:50:00,44.25,44.29,44.25,44.27,373974.0,40.6924,40.7292,40.6924,40.7108,373974.0
2022-03-09 14:55:00,44.27,44.33,44.26,44.3,213436.0,40.7108,40.766,40.7016,40.7384,213436.0
2022-03-09 15:00:00,44.3,44.33,44.3,44.32,404110.0,40.7384,40.766,40.7384,40.7568,404110.0
2022-03-09 15:05:00,44.32,44.38,44.31,44.38,431211.0,40.7568,40.8119,40.7476,40.8119,431211.0
2022-03-09 15:10:00,44.38,44.4,44.37,44.39,792774.0,40.8119,40.8303,40.8028,40.8211,792774.0
2022-03-09 15:15:00,44.39,44.41,44.36,44.39,420835.0,40.8211,40.8395,40.7936,40.8211,420835.0
2022-03-09 15:20:00,44.39,44.4,44.38,44.4,476731.0,40.8211,40.8303,40.8119,40.8303,476731.0
2022-03-09 15:25:00,44.4,44.4,44.36,44.39,623805.0,40.8303,40.8303,40.7936,40.8211,623805.0
2022-03-09 15:30:00,44.39,44.42,44.39,44.41,882038.0,40.8211,40.8487,40.8211,40.8395,882038.0
2022-03-09 15:35:00,44.4,44.41,44.36,44.36,325796.0,40.8303,40.8395,40.7936,40.7936,325796.0
2022-03-09 15:40:00,44.36,44.4,44.36,44.38,823133.0,40.7936,40.8303,40.7936,40.8119,823133.0
2022-03-09 15:45:00,44.38,44.4,44.32,44.34,2458109.0,40.8119,40.8303,40.7568,40.7752,2458109.0
2022-03-09 15:50:00,44.35,44.37,44.28,44.32,1498931.0,40.7844,40.8028,40.72,40.7568,1498931.0
2022-03-09 15:55:00,44.33,44.34,44.28,44.34,2575613.0,40.766,40.7752,40.72,40.7752,2575613.0
2022-03-10 09:30:00,43.62,43.64,43.42,43.54,2185237.0,40.113,40.1314,39.9291,40.0395,2185237.0
2022-03-10 09:35:00,43.54,43.57,43.39,43.39,1323145.0,40.0395,40.0671,39.9015,39.9015,1323145.0
2022-03-10 09:40:00,43.39,43.49,43.39,43.4,898319.0,39.9015,39.9935,39.9015,39.9107,898319.0
2022-03-10 09:45:00,43.41,43.46,43.39,43.45,542766.0,39.9199,39.9659,39.9015,39.9567,542766.0
2022-03-10 09:50:00,43.45,43.47,43.37,43.45,1012439.0,39.9567,39.9751,39.8831,39.9567,1012439.0
2022-03-10 09:55:00,43.44,43.64,43.44,43.63,781046.0,39.9475,40.1314,39.9475,40.1222,781046.0
2022-03-10 10:00:00,43.63,43.64,43.45,43.5,999275.0,40.1222,40.1314,39.9567,40.0027,999275.0
2022-03-10 10:05:00,43.51,43.55,43.46,43.53,675699.0,40.0119,40.0487,39.9659,40.0303,675699.0
2022-03-10 10:10:00,43.53,43.58,43.48,43.58,887978.0,40.0303,40.0763,39.9843,40.0763,887978.0
2022-03-10 10:15:00,43.58,43.69,43.56,43.68,957359.0,40.0763,40.1774,40.0579,40.1682,957359.0
2022-03-10 10:20:00,43.68,43.68,43.54,43.58,741914.0,40.1682,40.1682,40.0395,40.0763,741914.0
2022-03-10 10:25:00,43.58,43.62,43.51,43.52,591524.0,40.0763,40.113,40.0119,40.0211,591524.0
2022-03-10 10:30:00,43.51,43.54,43.4,43.41,496443.0,40.0119,40.0395,39.9107,39.9199,496443.0
2022-03-10 10:35:00,43.4,43.47,43.4,43.46,484103.0,39.9107,39.9751,39.9107,39.9659,484103.0
2022-03-10 10:40:00,43.45,43.49,43.42,43.44,419753.0,39.9567,39.9935,39.9291,39.9475,419753.0
2022-03-10 10:45:00,43.44,43.52,43.42,43.51,423607.0,39.9475,40.0211,39.9291,40.0119,423607.0
2022-03-10 10:50:00,43.51,43.51,43.4,43.41,404983.0,40.0119,40.0119,39.9107,39.9199,404983.0
2022-03-10 10:55:00,43.4,43.43,43.38,43.41,935654.0,39.9107,39.9383,39.8923,39.9199,935654.0
2022-03-10 11:00:00,43.41,43.41,43.32,43.34,370308.0,39.9199,39.9199,39.8372,39.8556,370308.0
2022-03-10 11:05:00,43.34,43.35,43.27,43.34,721032.0,39.8556,39.8648,39.7912,39.8556,721032.0
2022-03-10 11:10:00,43.33,43.35,43.27,43.35,457097.0,39.8464,39.8648,39.7912,39.8648,457097.0
2022-03-10 11:15:00,43.34,43.35,43.3,43.33,379416.0,39.8556,39.8648,39.8188,39.8464,379416.0
2022-03-10 11:20:00,43.33,43.35,43.3,43.31,268038.0,39.8464,39.8648,39.8188,39.828,268038.0
2022-03-10 11:25:00,43.31,43.32,43.25,43.32,642786.0,39.828,39.8372,39.7728,39.8372,642786.0
2022-03-10 11:30:00,43.32,43.33,43.27,43.3,479518.0,39.8372,39.8464,39.7912,39.8188,479518.0
2022-03-10 11:35:00,43.29,43.32,43.25,43.29,609959.0,39.8096,39.8372,39.7728,39.8096,609959.0
2022-03-10 11:40:00,43.29,43.33,43.26,43.3,1265657.0,39.8096,39.8464,39.782,39.8188,1265657.0
2022-03-10 11:45:00,43.3,43.36,43.29,43.35,661681.0,39.8188,39.874,39.8096,39.8648,661681.0
2022-03-10 11:50:00,43.35,43.4,43.34,43.4,855711.0,39.8648,39.9107,39.8556,39.9107,855711.0
2022-03-10 11:55:00,43.4,43.45,43.37,43.44,1008585.0,39.9107,39.9567,39.8831,39.9475,1008585.0
2022-03-10 12:00:00,43.43,43.45,43.38,43.41,326375.0,39.9383,39.9567,39.8923,39.9199,326375.0
2022-03-10 12:05:00,43.41,43.44,43.35,43.37,1001825.0,39.9199,39.9475,39.8648,39.8831,1001825.0
2022-03-10 12:10:00,43.37,43.38,43.33,43.37,1017389.0,39.8831,39.8923,39.8464,39.8831,1017389.0
2022-03-10 12:15:00,43.37,43.39,43.33,43.34,871682.0,39.8831,39.9015,39.8464,39.8556,871682.0
2022-03-10 12:20:00,43.34,43.43,43.33,43.41,912613.0,39.8556,39.9383,39.8464,39.9199,912613.0
2022-03-10 12:25:00,43.41,43.42,43.37,43.39,876261.0,39.9199,39.9291,39.8831,39.9015,876261.0
2022-03-10 12:30:00,43.39,43.4,43.35,43.36,403347.0,39.9015,39.9107,39.8648,39.874,403347.0
2022-03-10 12:35:00,43.35,43.36,43.31,43.32,320215.0,39.8648,39.874,39.828,39.8372,320215.0
2022-03-10 12:40:00,43.31,43.32,43.29,43.3,378727.0,39.828,39.8372,39.8096,39.8188,378727.0
2022-03-10 12:45:00,43.3,43.32,43.29,43.3,278313.0,39.8188,39.8372,39.8096,39.8188,278313.0
2022-03-10 12:50:00,43.3,43.31,43.24,43.25,695545.0,39.8188,39.828,39.7636,39.7728,695545.0
2022-03-10 12:55:00,43.25,43.26,43.23,43.25,330374.0,39.7728,39.782,39.7544,39.7728,330374.0
2022-03-10 13:00:00,43.26,43.28,43.21,43.21,367773.0,39.782,39.8004,39.736,39.736,367773.0
2022-03-10 13:05:00,43.21,43.25,43.2,43.23,154776.0,39.736,39.7728,39.7268,39.7544,154776.0
2022-03-10 13:10:00,43.23,43.29,43.23,43.26,223162.0,39.7544,39.8096,39.7544,39.782,223162.0
2022-03-10 13:15:00,43.26,43.32,43.24,43.3,340965.0,39.782,39.8372,39.7636,39.8188,340965.0
2022-03-10 13:20:00,43.3,43.32,43.28,43.32,262342.0,39.8188,39.8372,39.8004,39.8372,262342.0
2022-03-10 13:25:00,43.31,43.34,43.28,43.34,297408.0,39.828,39.8556,39.8004,39.8556,297408.0
2022-03-10 13:30:00,43.33,43.39,43.32,43.38,1020803.0,39.8464,39.9015,39.8372,39.8923,1020803.0
2022-03-10 13:35:00,43.38,43.41,43.37,43.39,675326.0,39.8923,39.9199,39.8831,39.9015,675326.0
2022-03-10 13:40:00,43.39,43.41,43.36,43.37,584746.0,39.9015,39.9199,39.874,39.8831,584746.0
2022-03-10 13:45:00,43.37,43.45,43.37,43.44,629402.0,39.8831,39.9567,39.8831,39.9475,629402.0
2022-03-10 13:50:00,43.44,43.44,43.39,43.41,248732.0,39.9475,39.9475,39.9015,39.9199,248732.0
2022-03-10 13:55:00,43.41,43.42,43.39,43.4,203511.0,39.9199,39.9291,39.9015,39.9107,203511.0
2022-03-10 14:00:00,43.4,43.52,43.38,43.51,829351.0,39.9107,40.0211,39.8923,40.0119,829351.0
2022-03-10 14:05:00,43.51,43.53,43.43,43.44,490290.0,40.0119,40.0303,39.9383,39.9475,490290.0
2022-03-10 14:10:00,43.44,43.46,43.43,43.46,661235.0,39.9475,39.9659,39.9383,39.9659,661235.0
2022-03-10 14:15:00,43.45,43.52,43.45,43.49,292370.0,39.9567,40.0211,39.9567,39.9935,292370.0
2022-03-10 14:20:00,43.49,43.51,43.45,43.46,109620.0,39.9935,40.0119,39.9567,39.9659,109620.0
2022-03-10 14:25:00,43.46,43.53,43.45,43.51,165984.0,39.9659,40.0303,39.9567,40.0119,165984.0
2022-03-10 14:30:00,43.51,43.54,43.49,43.5,197398.0,40.0119,40.0395,39.9935,40.0027,197398.0
2022-03-10 14:35:00,43.51,43.51,43.47,43.48,174649.0,40.0119,40.0119,39.9751,39.9843,174649.0
2022-03-10 14:40:00,43.49,43.51,43.46,43.46,756248.0,39.9935,40.0119,39.9659,39.9659,756248.0
2022-03-10 14:45:00,43.46,43.56,43.45,43.55,546069.0,39.9659,40.0579,39.9567,40.0487,546069.0
2022-03-10 14:50:00,43.55,43.57,43.51,43.52,411392.0,40.0487,40.0671,40.0119,40.0211,411392.0
2022-03-10 14:55:00,43.52,43.56,43.51,43.54,847605.0,40.0211,40.0579,40.0119,40.0395,847605.0
2022-03-10 15:00:00,43.54,43.55,43.47,43.48,489895.0,40.0395,40.0487,39.9751,39.9843,489895.0
2022-03-10 15:05:00,43.48,43.51,43.44,43.48,374651.0,39.9843,40.0119,39.9475,39.9843,374651.0
2022-03-10 15:10:00,43.48,43.52,43.46,43.51,748856.0,39.9843,40.0211,39.9659,40.0119,748856.0
2022-03-10 15:15:00,43.51,43.53,43.49,43.51,347601.0,40.0119,40.0303,39.9935,40.0119,347601.0
2022-03-10 15:20:00,43.51,43.53,43.45,43.47,479530.0,40.0119,40.0303,39.9567,39.9751,479530.0
2022-03-10 15:25:00,43.47,43.52,43.46,43.51,431587.0,39.9751,40.0211,39.9659,40.0119,431587.0
2022-03-10 15:30:00,43.51,43.52,43.48,43.51,641244.0,40.0119,40.0211,39.9843,40.0119,641244.0
2022-03-10 15:35:00,43.5,43.52,43.46,43.48,478528.0,40.0027,40.0211,39.9659,39.9843,478528.0
2022-03-10 15:40:00,43.48,43.52,43.47,43.48,558003.0,39.9843,40.0211,39.9751,39.9843,558003.0
2022-03-10 15:45:00,43.48,43.5,43.45,43.47,1184898.0,39.9843,40.0027,39.9567,39.9751,1184898.0
2022-03-10 15:50:00,43.47,43.53,43.47,43.51,1060540.0,39.9751,40.0303,39.9751,40.0119,1060540.0
2022-03-10 15:55:00,43.51,43.53,43.48,43.5,1966717.0,40.0119,40.0303,39.9843,40.0027,1966717.0
2022-03-11 09:30:00,43.73,43.78,43.62,43.62,1250837.0,40.2142,40.2602,40.113,40.113,1250837.0
2022-03-11 09:35:00,43.63,43.64,43.46,43.47,1361951.0,40.1222,40.1314,39.9659,39.9751,1361951.0
2022-03-11 09:40:00,43.47,43.51,43.45,43.48,1158447.0,39.9751,40.0119,39.9567,39.9843,1158447.0
2022-03-11 09:45:00,43.48,43.52,43.41,43.44,638194.0,39.9843,40.0211,39.9199,39.9475,638194.0
2022-03-11 09:50:00,43.44,43.48,43.3,43.31,986530.0,39.9475,39.9843,39.8188,39.828,986530.0
2022-03-11 09:55:00,43.31,43.35,43.28,43.35,835781.0,39.828,39.8648,39.8004,39.8648,835781.0
2022-03-11 10:00:00,43.34,43.36,43.2,43.2,1385725.0,39.8556,39.874,39.7268,39.7268,1385725.0
2022-03-11 10:05:00,43.21,43.27,43.14,43.15,895403.0,39.736,39.7912,39.6716,39.6808,895403.0
2022-03-11 10:10:00,43.15,43.23,43.14,43.19,911825.0,39.6808,39.7544,39.6716,39.7176,911825.0
2022-03-11 10:15:00,43.2,43.2,43.14,43.14,611147.0,39.7268,39.7268,39.6716,39.6716,611147.0
2022-03-11 10:20:00,43.14,43.16,43.08,43.12,642331.0,39.6716,39.69,39.6165,39.6532,642331.0
2022-03-11 10:25:00,43.12,43.21,43.12,43.16,1050267.0,39.6532,39.736,39.6532,39.69,1050267.0
2022-03-11 10:30:00,43.16,43.18,43.1,43.1,749048.0,39.69,39.7084,39.6349,39.6349,749048.0
2022-03-11 10:35:00,43.1,43.16,43.1,43.12,869604.0,39.6349,39.69,39.6349,39.6532,869604.0
2022-03-11 10:40:00,43.13,43.17,43.1,43.11,1421230.0,39.6624,39.6992,39.6349,39.6441,1421230.0
2022-03-11 10:45:00,43.12,43.18,43.11,43.12,1452422.0,39.6532,39.7084,39.6441,39.6532,1452422.0
2022-03-11 10:50:00,43.12,43.17,43.09,43.11,736308.0,39.6532,39.6992,39.6257,39.6441,736308.0
2022-03-11 10:55:00,43.1,43.15,43.09,43.14,1275713.0,39.6349,39.6808,39.6257,39.6716,1275713.0
2022-03-11 11:00:00,43.14,43.16,43.09,43.11,919949.0,39.6716,39.69,39.6257,39.6441,919949.0
2022-03-11 11:05:00,43.1,43.12,43.01,43.05,568976.0,39.6349,39.6532,39.5521,39.5889,568976.0
2022-03-11 11:10:00,43.05,43.08,42.98,42.99,659030.0,39.5889,39.6165,39.5245,39.5337,659030.0
2022-03-11 11:15:00,43.0,43.04,42.98,43.02,544790.0,39.5429,39.5797,39.5245,39.5613,544790.0
2022-03-11 11:20:00,43.02,43.05,42.97,43.0,536224.0,39.5613,39.5889,39.5153,39.5429,536224.0
2022-03-11 11:25:00,43.01,43.01,42.92,42.94,437676.0,39.5521,39.5521,39.4693,39.4877,437676.0
2022-03-11 11:30:00,42.93,42.94,42.86,42.89,464802.0,39.4785,39.4877,39.4142,39.4417,464802.0
2022-03-11 11:35:00,42.89,42.94,42.88,42.93,586470.0,39.4417,39.4877,39.4325,39.4785,586470.0
2022-03-11 11:40:00,42.93,42.94,42.83,42.92,1328601.0,39.4785,39.4877,39.3866,39.4693,1328601.0
2022-03-11 11:45:00,42.91,42.94,42.87,42.89,2644556.0,39.4601,39.4877,39.4233,39.4417,2644556.0
2022-03-11 11:50:00,42.89,42.89,42.8,42.87,706992.0,39.4417,39.4417,39.359,39.4233,706992.0
2022-03-11 11:55:00,42.87,42.91,42.86,42.88,910340.0,39.4233,39.4601,39.4142,39.4325,910340.0
2022-03-11 12:00:00,42.88,42.9,42.82,42.89,739465.0,39.4325,39.4509,39.3774,39.4417,739465.0
2022-03-11 12:05:00,42.89,42.9,42.81,42.82,506630.0,39.4417,39.4509,39.3682,39.3774,506630.0
2022-03-11 12:10:00,42.82,42.89,42.81,42.89,301937.0,39.3774,39.4417,39.3682,39.4417,301937.0
2022-03-11 12:15:00,42.88,42.96,42.88,42.95,877767.0,39.4325,39.5061,39.4325,39.4969,877767.0
2022-03-11 12:20:00,42.95,42.97,42.88,42.89,593595.0,39.4969,39.5153,39.4325,39.4417,593595.0
2022-03-11 12:25:00,42.89,42.9,42.83,42.84,325424.0,39.4417,39.4509,39.3866,39.3958,325424.0
2022-03-11 12:30:00,42.84,42.87,42.83,42.86,389824.0,39.3958,39.4233,39.3866,39.4142,389824.0
2022-03-11 12:35:00,42.85,42.85,42.79,42.8,1027169.0,39.405,39.405,39.3498,39.359,1027169.0
2022-03-11 12:40:00,42.8,42.83,42.79,42.82,1728326.0,39.359,39.3866,39.3498,39.3774,1728326.0
2022-03-11 12:45:00,42.82,42.83,42.8,42.82,454366.0,39.3774,39.3866,39.359,39.3774,454366.0
2022-03-11 12:50:00,42.82,42.83,42.81,42.81,469309.0,39.3774,39.3866,39.3682,39.3682,469309.0
2022-03-11 12:55:00,42.81,42.85,42.81,42.83,736664.0,39.3682,39.405,39.3682,39.3866,736664.0
2022-03-11 13:00:00,42.84,42.88,42.81,42.86,577245.0,39.3958,39.4325,39.3682,39.4142,577245.0
2022-03-11 13:05:00,42.86,42.9,42.83,42.84,345102.0,39.4142,39.4509,39.3866,39.3958,345102.0
2022-03-11 13:10:00,42.84,42.87,42.83,42.84,488454.0,39.3958,39.4233,39.3866,39.3958,488454.0
2022-03-11 13:15:00,42.84,42.88,42.83,42.87,352274.0,39.3958,39.4325,39.3866,39.4233,352274.0
2022-03-11 13:20:00,42.87,42.91,42.86,42.9,409258.0,39.4233,39.4601,39.4142,39.4509,409258.0
2022-03-11 13:25:00,42.9,42.91,42.87,42.88,243452.0,39.4509,39.4601,39.4233,39.4325,243452.0
2022-03-11 13:30:00,42.88,42.91,42.88,42.91,994641.0,39.4325,39.4601,39.4325,39.4601,994641.0
2022-03-11 13:35:00,42.91,42.92,42.86,42.89,1029794.0,39.4601,39.4693,39.4142,39.4417,1029794.0
2022-03-11 13:40:00,42.89,42.9,42.88,42.89,396002.0,39.4417,39.4509,39.4325,39.4417,396002.0
2022-03-11 13:45:00,42.88,42.91,42.88,42.91,575721.0,39.4325,39.4601,39.4325,39.4601,575721.0
2022-03-11 13:50:00,42.91,42.92,42.8,42.8,826032.0,39.4601,39.4693,39.359,39.359,826032.0
2022-03-11 13:55:00,42.8,42.83,42.77,42.79,632396.0,39.359,39.3866,39.3314,39.3498,632396.0
2022-03-11 14:00:00,42.78,42.81,42.76,42.8,607437.0,39.3406,39.3682,39.3222,39.359,607437.0
2022-03-11 14:05:00,42.81,42.81,42.79,42.8,557075.0,39.3682,39.3682,39.3498,39.359,557075.0
2022-03-11 14:10:00,42.8,42.82,42.77,42.8,645729.0,39.359,39.3774,39.3314,39.359,645729.0
2022-03-11 14:15:00,42.8,42.82,42.76,42.76,489591.0,39.359,39.3774,39.3222,39.3222,489591.0
2022-03-11 14:20:00,42.76,42.79,42.74,42.77,563430.0,39.3222,39.3498,39.3038,39.3314,563430.0
2022-03-11 14:25:00,42.77,42.85,42.77,42.84,896726.0,39.3314,39.405,39.3314,39.3958,896726.0
2022-03-11 14:30:00,42.85,42.85,42.8,42.81,458125.0,39.405,39.405,39.359,39.3682,458125.0
2022-03-11 14:35:00,42.81,42.83,42.79,42.81,743754.0,39.3682,39.3866,39.3498,39.3682,743754.0
2022-03-11 14:40:00,42.81,42.81,42.76,42.77,303719.0,39.3682,39.3682,39.3222,39.3314,303719.0
2022-03-11 14:45:00,42.77,42.77,42.74,42.76,295240.0,39.3314,39.3314,39.3038,39.3222,295240.0
2022-03-11 14:50:00,42.75,42.76,42.67,42.7,397023.0,39.313,39.3222,39.2394,39.267,397023.0
2022-03-11 14:55:00,42.7,42.71,42.68,42.7,737389.0,39.267,39.2762,39.2486,39.267,737389.0
2022-03-11 15:00:00,42.7,42.71,42.66,42.67,438564.0,39.267,39.2762,39.2302,39.2394,438564.0
2022-03-11 15:05:00,42.67,42.7,42.65,42.68,615030.0,39.2394,39.267,39.221,39.2486,615030.0
2022-03-11 15:10:00,42.67,42.69,42.65,42.65,853449.0,39.2394,39.2578,39.221,39.221,853449.0
2022-03-11 15:15:00,42.66,42.68,42.64,42.66,598977.0,39.2302,39.2486,39.2118,39.2302,598977.0
2022-03-11 15:20:00,42.66,42.68,42.65,42.65,468727.0,39.2302,39.2486,39.221,39.221,468727.0
2022-03-11 15:25:00,42.65,42.66,42.61,42.64,579685.0,39.221,39.2302,39.1843,39.2118,579685.0
2022-03-11 15:30:00,42.64,42.64,42.57,42.58,1110418.0,39.2118,39.2118,39.1475,39.1567,1110418.0
2022-03-11 15:35:00,42.58,42.63,42.57,42.6,1170129.0,39.1567,39.2026,39.1475,39.1751,1170129.0
2022-03-11 15:40:00,42.59,42.62,42.57,42.59,905746.0,39.1659,39.1934,39.1475,39.1659,905746.0
2022-03-11 15:45:00,42.59,42.6,42.56,42.59,708591.0,39.1659,39.1751,39.1383,39.1659,708591.0
2022-03-11 15:50:00,42.59,42.63,42.57,42.59,1560062.0,39.1659,39.2026,39.1475,39.1659,1560062.0
2022-03-11 15:55:00,42.59,42.61,42.56,42.57,3145873.0,39.1659,39.1843,39.1383,39.1475,3145873.0
2022-03-14 09:30:00,42.07,42.15,41.85,41.9,2237346.0,38.6877,38.7612,38.4854,38.5313,2237346.0
2022-03-14 09:35:00,41.9,42.08,41.9,42.0,1445618.0,38.5313,38.6969,38.5313,38.6233,1445618.0
2022-03-14 09:40:00,42.0,42.15,41.89,42.11,1665992.0,38.6233,38.7612,38.5221,38.7244,1665992.0
2022-03-14 09:45:00,42.11,42.19,42.07,42.12,2175836.0,38.7244,38.798,38.6877,38.7336,2175836.0
2022-03-14 09:50:00,42.13,42.19,42.05,42.08,1318522.0,38.7428,38.798,38.6693,38.6969,1318522.0
2022-03-14 09:55:00,42.08,42.13,42.0,42.09,2104150.0,38.6969,38.7428,38.6233,38.7061,2104150.0
2022-03-14 10:00:00,42.08,42.13,42.01,42.05,991874.0,38.6969,38.7428,38.6325,38.6693,991874.0
2022-03-14 10:05:00,42.05,42.17,42.04,42.14,1125778.0,38.6693,38.7796,38.6601,38.752,1125778.0
2022-03-14 10:10:00,42.13,42.22,42.1,42.22,1003107.0,38.7428,38.8256,38.7153,38.8256,1003107.0
2022-03-14 10:15:00,42.22,42.28,42.18,42.25,1947486.0,38.8256,38.8808,38.7888,38.8532,1947486.0
2022-03-14 10:20:00,42.25,42.35,42.23,42.33,784175.0,38.8532,38.9452,38.8348,38.9268,784175.0
2022-03-14 10:25:00,42.33,42.37,42.27,42.28,769510.0,38.9268,38.9635,38.8716,38.8808,769510.0
2022-03-14 10:30:00,42.29,42.29,42.14,42.19,815350.0,38.89,38.89,38.752,38.798,815350.0
2022-03-14 10:35:00,42.2,42.23,42.15,42.18,551791.0,38.8072,38.8348,38.7612,38.7888,551791.0
2022-03-14 10:40:00,42.18,42.24,42.16,42.16,659919.0,38.7888,38.844,38.7704,38.7704,659919.0
2022-03-14 10:45:00,42.16,42.21,42.12,42.17,893428.0,38.7704,38.8164,38.7336,38.7796,893428.0
2022-03-14 10:50:00,42.16,42.27,42.15,42.24,2223222.0,38.7704,38.8716,38.7612,38.844,2223222.0
2022-03-14 10:55:00,42.24,42.28,42.19,42.2,1167922.0,38.844,38.8808,38.798,38.8072,1167922.0
2022-03-14 11:00:00,42.2,42.21,42.15,42.18,1006184.0,38.8072,38.8164,38.7612,38.7888,1006184.0
2022-03-14 11:05:00,42.19,42.22,42.16,42.17,937197.0,38.798,38.8256,38.7704,38.7796,937197.0
2022-03-14 11:10:00,42.18,42.18,42.12,42.15,1290852.0,38.7888,38.7888,38.7336,38.7612,1290852.0
2022-03-14 11:15:00,42.14,42.17,42.12,42.13,942262.0,38.752,38.7796,38.7336,38.7428,942262.0
2022-03-14 11:20:00,42.13,42.13,42.05,42.1,670736.0,38.7428,38.7428,38.6693,38.7153,670736.0
2022-03-14 11:25:00,42.09,42.12,42.05,42.07,616692.0,38.7061,38.7336,38.6693,38.6877,616692.0
2022-03-14 11:30:00,42.07,42.12,42.04,42.1,467552.0,38.6877,38.7336,38.6601,38.7153,467552.0
2022-03-14 11:35:00,42.1,42.1,42.03,42.05,638194.0,38.7153,38.7153,38.6509,38.6693,638194.0
2022-03-14 11:40:00,42.05,42.06,41.95,41.98,749774.0,38.6693,38.6785,38.5773,38.6049,749774.0
2022-03-14 11:45:00,41.98,41.99,41.93,41.94,759877.0,38.6049,38.6141,38.5589,38.5681,759877.0
2022-03-14 11:50:00,41.94,41.95,41.88,41.9,1628064.0,38.5681,38.5773,38.5129,38.5313,1628064.0
2022-03-14 11:55:00,41.9,41.9,41.8,41.81,5485602.0,38.5313,38.5313,38.4394,38.4486,5485602.0
2022-03-14 12:00:00,41.82,41.83,41.77,41.77,1425778.0,38.4578,38.467,38.4118,38.4118,1425778.0
2022-03-14 12:05:00,41.77,41.81,41.76,41.77,2043987.0,38.4118,38.4486,38.4026,38.4118,2043987.0
2022-03-14 12:10:00,41.77,41.81,41.76,41.77,739335.0,38.4118,38.4486,38.4026,38.4118,739335.0
2022-03-14 12:15:00,41.77,41.86,41.77,41.84,689866.0,38.4118,38.4945,38.4118,38.4762,689866.0
2022-03-14 12:20:00,41.84,41.88,41.81,41.88,741614.0,38.4762,38.5129,38.4486,38.5129,741614.0
2022-03-14 12:25:00,41.87,41.93,41.85,41.93,1056470.0,38.5037,38.5589,38.4854,38.5589,1056470.0
2022-03-14 12:30:00,41.93,41.97,41.91,41.93,1648990.0,38.5589,38.5957,38.5405,38.5589,1648990.0
2022-03-14 12:35:00,41.94,41.94,41.9,41.9,740017.0,38.5681,38.5681,38.5313,38.5313,740017.0
2022-03-14 12:40:00,41.9,41.94,41.87,41.87,813247.0,38.5313,38.5681,38.5037,38.5037,813247.0
2022-03-14 12:45:00,41.87,41.88,41.77,41.8,1170302.0,38.5037,38.5129,38.4118,38.4394,1170302.0
2022-03-14 12:50:00,41.8,41.83,41.73,41.74,748708.0,38.4394,38.467,38.375,38.3842,748708.0
2022-03-14 12:55:00,41.74,41.77,41.71,41.72,344984.0,38.3842,38.4118,38.3566,38.3658,344984.0
2022-03-14 13:00:00,41.72,41.73,41.67,41.67,470318.0,38.3658,38.375,38.3198,38.3198,470318.0
2022-03-14 13:05:00,41.67,41.72,41.65,41.65,514816.0,38.3198,38.3658,38.3014,38.3014,514816.0
2022-03-14 13:10:00,41.65,41.69,41.65,41.67,578498.0,38.3014,38.3382,38.3014,38.3198,578498.0
2022-03-14 13:15:00,41.67,41.71,41.66,41.71,441160.0,38.3198,38.3566,38.3106,38.3566,441160.0
2022-03-14 13:20:00,41.71,41.72,41.66,41.68,530806.0,38.3566,38.3658,38.3106,38.329,530806.0
2022-03-14 13:25:00,41.69,41.69,41.62,41.63,541008.0,38.3382,38.3382,38.2738,38.283,541008.0
2022-03-14 13:30:00,41.64,41.66,41.56,41.62,1426420.0,38.2922,38.3106,38.2187,38.2738,1426420.0
2022-03-14 13:35:00,41.62,41.63,41.56,41.57,517427.0,38.2738,38.283,38.2187,38.2279,517427.0
2022-03-14 13:40:00,41.58,41.6,41.54,41.55,642127.0,38.2371,38.2555,38.2003,38.2095,642127.0
2022-03-14 13:45:00,41.55,41.57,41.5,41.52,841964.0,38.2095,38.2279,38.1635,38.1819,841964.0
2022-03-14 13:50:00,41.52,41.65,41.51,41.61,1324885.0,38.1819,38.3014,38.1727,38.2646,1324885.0
2022-03-14 13:55:00,41.6,41.63,41.57,41.59,1431480.0,38.2555,38.283,38.2279,38.2463,1431480.0
2022-03-14 14:00:00,41.59,41.59,41.56,41.57,358533.0,38.2463,38.2463,38.2187,38.2279,358533.0
2022-03-14 14:05:00,41.57,41.61,41.56,41.57,554578.0,38.2279,38.2646,38.2187,38.2279,554578.0
2022-03-14 14:10:00,41.57,41.59,41.52,41.54,715720.0,38.2279,38.2463,38.1819,38.2003,715720.0
2022-03-14 14:15:00,41.54,41.54,41.48,41.5,435390.0,38.2003,38.2003,38.1451,38.1635,435390.0
2022-03-14 14:20:00,41.5,41.53,41.48,41.5,436780.0,38.1635,38.1911,38.1451,38.1635,436780.0
2022-03-14 14:25:00,41.5,41.52,41.46,41.47,893126.0,38.1635,38.1819,38.1267,38.1359,893126.0
2022-03-14 14:30:00,41.47,41.5,41.46,41.49,375879.0,38.1359,38.1635,38.1267,38.1543,375879.0
2022-03-14 14:35:00,41.49,41.54,41.48,41.52,203664.0,38.1543,38.2003,38.1451,38.1819,203664.0
2022-03-14 14:40:00,41.52,41.53,41.49,41.51,411511.0,38.1819,38.1911,38.1543,38.1727,411511.0
2022-03-14 14:45:00,41.5,41.5,41.44,41.44,239377.0,38.1635,38.1635,38.1083,38.1083,239377.0
2022-03-14 14:50:00,41.45,41.46,41.42,41.44,442557.0,38.1175,38.1267,38.0899,38.1083,442557.0
2022-03-14 14:55:00,41.45,41.48,41.44,41.46,395926.0,38.1175,38.1451,38.1083,38.1267,395926.0
2022-03-14 15:00:00,41.46,41.56,41.45,41.54,1095259.0,38.1267,38.2187,38.1175,38.2003,1095259.0
2022-03-14 15:05:00,41.53,41.54,41.48,41.49,484185.0,38.1911,38.2003,38.1451,38.1543,484185.0
2022-03-14 15:10:00,41.48,41.54,41.47,41.53,390812.0,38.1451,38.2003,38.1359,38.1911,390812.0
2022-03-14 15:15:00,41.54,41.57,41.51,41.52,781809.0,38.2003,38.2279,38.1727,38.1819,781809.0
2022-03-14 15:20:00,41.51,41.56,41.5,41.55,750083.0,38.1727,38.2187,38.1635,38.2095,750083.0
2022-03-14 15:25:00,41.54,41.55,41.5,41.52,500977.0,38.2003,38.2095,38.1635,38.1819,500977.0
2022-03-14 15:30:00,41.51,41.52,41.42,41.44,847769.0,38.1727,38.1819,38.0899,38.1083,847769.0
2022-03-14 15:35:00,41.44,41.46,41.42,41.46,503498.0,38.1083,38.1267,38.0899,38.1267,503498.0
2022-03-14 15:40:00,41.46,41.49,41.44,41.48,1002251.0,38.1267,38.1543,38.1083,38.1451,1002251.0
2022-03-14 15:45:00,41.48,41.56,41.47,41.52,2092706.0,38.1451,38.2187,38.1359,38.1819,2092706.0
2022-03-14 15:50:00,41.52,41.55,41.49,41.52,1759420.0,38.1819,38.2095,38.1543,38.1819,1759420.0
2022-03-14 15:55:00,41.53,41.58,41.52,41.54,4304534.0,38.1911,38.2371,38.1819,38.2003,4304534.0
2022-03-15 09:30:00,40.96,41.16,40.95,41.08,3817077.0,37.6669,37.8508,37.6577,37.7773,3817077.0
2022-03-15 09:35:00,41.08,41.14,40.93,41.01,3909018.0,37.7773,37.8324,37.6393,37.7129,3909018.0
2022-03-15 09:40:00,41.01,41.04,40.83,40.88,2258236.0,37.7129,37.7405,37.5474,37.5933,2258236.0
2022-03-15 09:45:00,40.89,40.92,40.8,40.89,1087285.0,37.6025,37.6301,37.5198,37.6025,1087285.0
2022-03-15 09:50:00,40.89,40.96,40.86,40.93,964959.0,37.6025,37.6669,37.5749,37.6393,964959.0
2022-03-15 09:55:00,40.92,41.04,40.92,40.98,1116663.0,37.6301,37.7405,37.6301,37.6853,1116663.0
2022-03-15 10:00:00,40.98,41.06,40.91,41.04,860898.0,37.6853,37.7589,37.6209,37.7405,860898.0
2022-03-15 10:05:00,41.04,41.06,40.97,41.0,695502.0,37.7405,37.7589,37.6761,37.7037,695502.0
2022-03-15 10:10:00,41.0,41.06,40.98,41.05,744633.0,37.7037,37.7589,37.6853,37.7497,744633.0
2022-03-15 10:15:00,41.04,41.2,41.02,41.18,927074.0,37.7405,37.8876,37.7221,37.8692,927074.0
2022-03-15 10:20:00,41.18,41.31,41.14,41.31,1102232.0,37.8692,37.9888,37.8324,37.9888,1102232.0
2022-03-15 10:25:00,41.31,41.42,41.24,41.41,1585190.0,37.9888,38.0899,37.9244,38.0807,1585190.0
2022-03-15 10:30:00,41.41,41.48,41.38,41.39,1749551.0,38.0807,38.1451,38.0531,38.0623,1749551.0
2022-03-15 10:35:00,41.39,41.57,41.38,41.54,2283525.0,38.0623,38.2279,38.0531,38.2003,2283525.0
2022-03-15 10:40:00,41.54,41.59,41.52,41.57,1881329.0,38.2003,38.2463,38.1819,38.2279,1881329.0
2022-03-15 10:45:00,41.57,41.61,41.53,41.59,991609.0,38.2279,38.2646,38.1911,38.2463,991609.0
2022-03-15 10:50:00,41.59,41.6,41.48,41.56,1093748.0,38.2463,38.2555,38.1451,38.2187,1093748.0
2022-03-15 10:55:00,41.56,41.56,41.41,41.45,841806.0,38.2187,38.2187,38.0807,38.1175,841806.0
2022-03-15 11:00:00,41.45,41.47,41.39,41.47,1006512.0,38.1175,38.1359,38.0623,38.1359,1006512.0
2022-03-15 11:05:00,41.47,41.49,41.41,41.43,732042.0,38.1359,38.1543,38.0807,38.0991,732042.0
2022-03-15 11:10:00,41.43,41.47,41.4,41.44,901390.0,38.0991,38.1359,38.0715,38.1083,901390.0
2022-03-15 11:15:00,41.45,41.5,41.39,41.49,575054.0,38.1175,38.1635,38.0623,38.1543,575054.0
2022-03-15 11:20:00,41.49,41.51,41.4,41.41,1044118.0,38.1543,38.1727,38.0715,38.0807,1044118.0
2022-03-15 11:25:00,41.41,41.47,41.4,41.47,1049185.0,38.0807,38.1359,38.0715,38.1359,1049185.0
2022-03-15 11:30:00,41.48,41.52,41.44,41.5,1061554.0,38.1451,38.1819,38.1083,38.1635,1061554.0
2022-03-15 11:35:00,41.5,41.53,41.45,41.45,780289.0,38.1635,38.1911,38.1175,38.1175,780289.0
2022-03-15 11:40:00,41.46,41.47,41.41,41.43,587078.0,38.1267,38.1359,38.0807,38.0991,587078.0
2022-03-15 11:45:00,41.43,41.49,41.41,41.48,567863.0,38.0991,38.1543,38.0807,38.1451,567863.0
2022-03-15 11:50:00,41.48,41.52,41.41,41.43,1464674.0,38.1451,38.1819,38.0807,38.0991,1464674.0
2022-03-15 11:55:00,41.43,41.44,41.26,41.36,1279752.0,38.0991,38.1083,37.9428,38.0347,1279752.0
2022-03-15 12:00:00,41.36,41.38,41.3,41.35,824235.0,38.0347,38.0531,37.9796,38.0256,824235.0
2022-03-15 12:05:00,41.34,41.48,41.33,41.43,962446.0,38.0164,38.1451,38.0072,38.0991,962446.0
2022-03-15 12:10:00,41.43,41.46,41.38,41.44,681230.0,38.0991,38.1267,38.0531,38.1083,681230.0
2022-03-15 12:15:00,41.44,41.46,41.4,41.45,483927.0,38.1083,38.1267,38.0715,38.1175,483927.0
2022-03-15 12:20:00,41.45,41.47,41.41,41.47,569474.0,38.1175,38.1359,38.0807,38.1359,569474.0
2022-03-15 12:25:00,41.47,41.51,41.46,41.49,1203814.0,38.1359,38.1727,38.1267,38.1543,1203814.0
2022-03-15 12:30:00,41.48,41.51,41.46,41.48,589609.0,38.1451,38.1727,38.1267,38.1451,589609.0
2022-03-15 12:35:00,41.48,41.52,41.44,41.48,383730.0,38.1451,38.1819,38.1083,38.1451,383730.0
2022-03-15 12:40:00,41.48,41.49,41.4,41.41,509237.0,38.1451,38.1543,38.0715,38.0807,509237.0
2022-03-15 12:45:00,41.41,41.42,41.36,41.38,458036.0,38.0807,38.0899,38.0347,38.0531,458036.0
2022-03-15 12:50:00,41.37,41.39,41.32,41.37,812848.0,38.0439,38.0623,37.998,38.0439,812848.0
2022-03-15 12:55:00,41.37,41.42,41.35,41.42,519585.0,38.0439,38.0899,38.0256,38.0899,519585.0
2022-03-15 13:00:00,41.41,41.45,41.4,41.43,1431266.0,38.0807,38.1175,38.0715,38.0991,1431266.0
2022-03-15 13:05:00,41.43,41.43,41.36,41.4,591778.0,38.0991,38.0991,38.0347,38.0715,591778.0
2022-03-15 13:10:00,41.39,41.4,41.35,41.35,403199.0,38.0623,38.0715,38.0256,38.0256,403199.0
2022-03-15 13:15:00,41.35,41.39,41.34,41.37,501479.0,38.0256,38.0623,38.0164,38.0439,501479.0
2022-03-15 13:20:00,41.37,41.4,41.34,41.38,608817.0,38.0439,38.0715,38.0164,38.0531,608817.0
2022-03-15 13:25:00,41.38,41.4,41.32,41.32,703293.0,38.0531,38.0715,37.998,37.998,703293.0
2022-03-15 13:30:00,41.33,41.36,41.31,41.33,492042.0,38.0072,38.0347,37.9888,38.0072,492042.0
2022-03-15 13:35:00,41.33,41.38,41.33,41.34,521102.0,38.0072,38.0531,38.0072,38.0164,521102.0
2022-03-15 13:40:00,41.34,41.37,41.32,41.34,687991.0,38.0164,38.0439,37.998,38.0164,687991.0
2022-03-15 13:45:00,41.34,41.35,41.3,41.32,662507.0,38.0164,38.0256,37.9796,37.998,662507.0
2022-03-15 13:50:00,41.32,41.36,41.31,41.34,522540.0,37.998,38.0347,37.9888,38.0164,522540.0
2022-03-15 13:55:00,41.34,41.38,41.33,41.37,462879.0,38.0164,38.0531,38.0072,38.0439,462879.0
2022-03-15 14:00:00,41.37,41.38,41.3,41.3,469164.0,38.0439,38.0531,37.9796,37.9796,469164.0
2022-03-15 14:05:00,41.31,41.36,41.3,41.35,466373.0,37.9888,38.0347,37.9796,38.0256,466373.0
2022-03-15 14:10:00,41.35,41.36,41.31,41.33,689457.0,38.0256,38.0347,37.9888,38.0072,689457.0
2022-03-15 14:15:00,41.34,41.35,41.28,41.3,718449.0,38.0164,38.0256,37.9612,37.9796,718449.0
2022-03-15 14:20:00,41.29,41.32,41.27,41.32,814586.0,37.9704,37.998,37.952,37.998,814586.0
2022-03-15 14:25:00,41.32,41.36,41.31,41.34,428710.0,37.998,38.0347,37.9888,38.0164,428710.0
2022-03-15 14:30:00,41.34,41.39,41.31,41.38,564385.0,38.0164,38.0623,37.9888,38.0531,564385.0
2022-03-15 14:35:00,41.38,41.4,41.37,41.39,802932.0,38.0531,38.0715,38.0439,38.0623,802932.0
2022-03-15 14:40:00,41.39,41.43,41.38,41.43,513708.0,38.0623,38.0991,38.0531,38.0991,513708.0
2022-03-15 14:45:00,41.43,41.5,41.42,41.5,912126.0,38.0991,38.1635,38.0899,38.1635,912126.0
2022-03-15 14:50:00,41.49,41.54,41.49,41.52,738782.0,38.1543,38.2003,38.1543,38.1819,738782.0
2022-03-15 14:55:00,41.51,41.54,41.49,41.54,768257.0,38.1727,38.2003,38.1543,38.2003,768257.0
2022-03-15 15:00:00,41.53,41.55,41.5,41.51,568370.0,38.1911,38.2095,38.1635,38.1727,568370.0
2022-03-15 15:05:00,41.51,41.55,41.5,41.54,615764.0,38.1727,38.2095,38.1635,38.2003,615764.0
2022-03-15 15:10:00,41.53,41.57,41.52,41.55,679009.0,38.1911,38.2279,38.1819,38.2095,679009.0
2022-03-15 15:15:00,41.55,41.6,41.54,41.59,582251.0,38.2095,38.2555,38.2003,38.2463,582251.0
2022-03-15 15:20:00,41.59,41.63,41.58,41.62,827857.0,38.2463,38.283,38.2371,38.2738,827857.0
2022-03-15 15:25:00,41.62,41.64,41.61,41.63,986034.0,38.2738,38.2922,38.2646,38.283,986034.0
2022-03-15 15:30:00,41.63,41.67,41.63,41.65,810395.0,38.283,38.3198,38.283,38.3014,810395.0
2022-03-15 15:35:00,41.65,41.65,41.61,41.64,691971.0,38.3014,38.3014,38.2646,38.2922,691971.0
2022-03-15 15:40:00,41.64,41.66,41.59,41.62,1499320.0,38.2922,38.3106,38.2463,38.2738,1499320.0
2022-03-15 15:45:00,41.62,41.63,41.58,41.63,1033036.0,38.2738,38.283,38.2371,38.283,1033036.0
2022-03-15 15:50:00,41.62,41.66,41.62,41.63,1569910.0,38.2738,38.3106,38.2738,38.283,1569910.0
2022-03-15 15:55:00,41.62,41.64,41.57,41.62,4099344.0,38.2738,38.2922,38.2279,38.2738,4099344.0
2022-03-16 09:30:00,43.53,43.53,43.32,43.38,2483306.0,40.0303,40.0303,39.8372,39.8923,2483306.0
2022-03-16 09:35:00,43.38,43.49,43.37,43.39,2393267.0,39.8923,39.9935,39.8831,39.9015,2393267.0
2022-03-16 09:40:00,43.39,43.52,43.34,43.49,1948013.0,39.9015,40.0211,39.8556,39.9935,1948013.0
2022-03-16 09:45:00,43.49,43.67,43.45,43.66,2975414.0,39.9935,40.159,39.9567,40.1498,2975414.0
2022-03-16 09:50:00,43.66,43.71,43.61,43.63,1848487.0,40.1498,40.1958,40.1039,40.1222,1848487.0
2022-03-16 09:55:00,43.63,43.72,43.63,43.7,910633.0,40.1222,40.205,40.1222,40.1866,910633.0
2022-03-16 10:00:00,43.7,43.78,43.6,43.64,1151228.0,40.1866,40.2602,40.0947,40.1314,1151228.0
2022-03-16 10:05:00,43.64,43.66,43.6,43.63,676862.0,40.1314,40.1498,40.0947,40.1222,676862.0
2022-03-16 10:10:00,43.63,43.83,43.62,43.82,1614170.0,40.1222,40.3062,40.113,40.297,1614170.0
2022-03-16 10:15:00,43.83,44.02,43.83,43.94,2270600.0,40.3062,40.4809,40.3062,40.4073,2270600.0
2022-03-16 10:20:00,43.93,44.03,43.93,44.02,1549139.0,40.3981,40.4901,40.3981,40.4809,1549139.0
2022-03-16 10:25:00,44.02,44.07,44.01,44.04,1080473.0,40.4809,40.5269,40.4717,40.4993,1080473.0
2022-03-16 10:30:00,44.04,44.15,44.04,44.13,1276283.0,40.4993,40.6004,40.4993,40.582,1276283.0
2022-03-16 10:35:00,44.13,44.14,44.01,44.1,930368.0,40.582,40.5912,40.4717,40.5545,930368.0
2022-03-16 10:40:00,44.1,44.14,43.9,43.96,1525425.0,40.5545,40.5912,40.3705,40.4257,1525425.0
2022-03-16 10:45:00,43.96,43.97,43.87,43.9,2073991.0,40.4257,40.4349,40.3429,40.3705,2073991.0
2022-03-16 10:50:00,43.9,44.02,43.89,44.02,1652604.0,40.3705,40.4809,40.3613,40.4809,1652604.0
2022-03-16 10:55:00,44.02,44.07,43.98,44.05,2200695.0,40.4809,40.5269,40.4441,40.5085,2200695.0
2022-03-16 11:00:00,44.05,44.1,43.95,44.09,1921686.0,40.5085,40.5545,40.4165,40.5453,1921686.0
2022-03-16 11:05:00,44.09,44.14,43.97,44.01,2581353.0,40.5453,40.5912,40.4349,40.4717,2581353.0
2022-03-16 11:10:00,44.02,44.09,44.02,44.08,771264.0,40.4809,40.5453,40.4809,40.5361,771264.0
2022-03-16 11:15:00,44.08,44.09,44.02,44.08,485902.0,40.5361,40.5453,40.4809,40.5361,485902.0
2022-03-16 11:20:00,44.09,44.12,44.05,44.12,702185.0,40.5453,40.5728,40.5085,40.5728,702185.0
2022-03-16 11:25:00,44.12,44.14,44.06,44.1,448782.0,40.5728,40.5912,40.5177,40.5545,448782.0
2022-03-16 11:30:00,44.1,44.15,44.07,44.15,630958.0,40.5545,40.6004,40.5269,40.6004,630958.0
2022-03-16 11:35:00,44.15,44.17,44.07,44.09,451299.0,40.6004,40.6188,40.5269,40.5453,451299.0
2022-03-16 11:40:00,44.09,44.1,44.03,44.09,350950.0,40.5453,40.5545,40.4901,40.5453,350950.0
2022-03-16 11:45:00,44.09,44.1,44.05,44.09,455151.0,40.5453,40.5545,40.5085,40.5453,455151.0
2022-03-16 11:50:00,44.09,44.15,44.04,44.13,461663.0,40.5453,40.6004,40.4993,40.582,461663.0
2022-03-16 11:55:00,44.14,44.15,44.1,44.14,426441.0,40.5912,40.6004,40.5545,40.5912,426441.0
2022-03-16 12:00:00,44.14,44.2,44.12,44.17,652986.0,40.5912,40.6464,40.5728,40.6188,652986.0
2022-03-16 12:05:00,44.17,44.19,44.13,44.16,1108110.0,40.6188,40.6372,40.582,40.6096,1108110.0
2022-03-16 12:10:00,44.16,44.23,44.15,44.23,1141877.0,40.6096,40.674,40.6004,40.674,1141877.0
2022-03-16 12:15:00,44.23,44.25,44.2,44.22,603083.0,40.674,40.6924,40.6464,40.6648,603083.0
2022-03-16 12:20:00,44.22,44.24,44.19,44.23,1219923.0,40.6648,40.6832,40.6372,40.674,1219923.0
2022-03-16 12:25:00,44.22,44.25,44.18,44.25,2229800.0,40.6648,40.6924,40.628,40.6924,2229800.0
2022-03-16 12:30:00,44.24,44.25,44.16,44.18,910786.0,40.6832,40.6924,40.6096,40.628,910786.0
2022-03-16 12:35:00,44.18,44.21,44.15,44.16,802596.0,40.628,40.6556,40.6004,40.6096,802596.0
2022-03-16 12:40:00,44.16,44.2,44.15,44.18,388773.0,40.6096,40.6464,40.6004,40.628,388773.0
2022-03-16 12:45:00,44.18,44.18,44.08,44.11,2357118.0,40.628,40.628,40.5361,40.5637,2357118.0
2022-03-16 12:50:00,44.11,44.17,44.09,44.16,792501.0,40.5637,40.6188,40.5453,40.6096,792501.0
2022-03-16 12:55:00,44.15,44.2,44.14,44.17,567441.0,40.6004,40.6464,40.5912,40.6188,567441.0
2022-03-16 13:00:00,44.17,44.22,44.16,44.17,376972.0,40.6188,40.6648,40.6096,40.6188,376972.0
2022-03-16 13:05:00,44.17,44.19,44.07,44.09,492226.0,40.6188,40.6372,40.5269,40.5453,492226.0
2022-03-16 13:10:00,44.09,44.11,44.08,44.09,1790438.0,40.5453,40.5637,40.5361,40.5453,1790438.0
2022-03-16 13:15:00,44.09,44.13,44.08,44.12,1052151.0,40.5453,40.582,40.5361,40.5728,1052151.0
2022-03-16 13:20:00,44.12,44.17,44.07,44.16,611225.0,40.5728,40.6188,40.5269,40.6096,611225.0
2022-03-16 13:25:00,44.16,44.18,44.13,44.15,642630.0,40.6096,40.628,40.582,40.6004,642630.0
2022-03-16 13:30:00,44.15,44.24,44.15,44.23,489436.0,40.6004,40.6832,40.6004,40.674,489436.0
2022-03-16 13:35:00,44.23,44.27,44.22,44.23,1129199.0,40.674,40.7108,40.6648,40.674,1129199.0
2022-03-16 13:40:00,44.23,44.24,44.18,44.23,636201.0,40.674,40.6832,40.628,40.674,636201.0
2022-03-16 13:45:00,44.24,44.26,44.21,44.23,1280174.0,40.6832,40.7016,40.6556,40.674,1280174.0
2022-03-16 13:50:00,44.23,44.25,44.2,44.24,1026804.0,40.674,40.6924,40.6464,40.6832,1026804.0
2022-03-16 13:55:00,44.24,44.31,44.2,44.27,3064914.0,40.6832,40.7476,40.6464,40.7108,3064914.0
2022-03-16 14:00:00,44.26,44.26,44.02,44.04,2298634.0,40.7016,40.7016,40.4809,40.4993,2298634.0
2022-03-16 14:05:00,44.04,44.06,43.92,43.93,915675.0,40.4993,40.5177,40.3889,40.3981,915675.0
2022-03-16 14:10:00,43.93,43.95,43.74,43.82,1473295.0,40.3981,40.4165,40.2234,40.297,1473295.0
2022-03-16 14:15:00,43.82,44.07,43.8,44.07,920380.0,40.297,40.5269,40.2786,40.5269,920380.0
2022-03-16 14:20:00,44.06,44.08,43.86,43.87,658087.0,40.5177,40.5361,40.3338,40.3429,658087.0
2022-03-16 14:25:00,43.87,44.0,43.86,43.89,833262.0,40.3429,40.4625,40.3338,40.3613,833262.0
2022-03-16 14:30:00,43.88,43.89,43.58,43.67,2801064.0,40.3521,40.3613,40.0763,40.159,2801064.0
2022-03-16 14:35:00,43.67,44.05,43.61,44.05,2095131.0,40.159,40.5085,40.1039,40.5085,2095131.0
2022-03-16 14:40:00,44.05,44.24,44.04,44.2,1898087.0,40.5085,40.6832,40.4993,40.6464,1898087.0
2022-03-16 14:45:00,44.2,44.25,44.09,44.22,797339.0,40.6464,40.6924,40.5453,40.6648,797339.0
2022-03-16 14:50:00,44.21,44.35,44.16,44.34,879764.0,40.6556,40.7844,40.6096,40.7752,879764.0
2022-03-16 14:55:00,44.34,44.43,44.31,44.31,648942.0,40.7752,40.8579,40.7476,40.7476,648942.0
2022-03-16 15:00:00,44.31,44.44,44.25,44.41,1221770.0,40.7476,40.8671,40.6924,40.8395,1221770.0
2022-03-16 15:05:00,44.42,44.5,44.37,44.4,2414087.0,40.8487,40.9223,40.8028,40.8303,2414087.0
2022-03-16 15:10:00,44.4,44.53,44.38,44.53,635467.0,40.8303,40.9499,40.8119,40.9499,635467.0
2022-03-16 15:15:00,44.53,44.62,44.49,44.62,1148183.0,40.9499,41.0327,40.9131,41.0327,1148183.0
2022-03-16 15:20:00,44.62,44.63,44.54,44.59,1266638.0,41.0327,41.0418,40.9591,41.0051,1266638.0
2022-03-16 15:25:00,44.59,44.71,44.58,44.71,1065095.0,41.0051,41.1154,40.9959,41.1154,1065095.0
2022-03-16 15:30:00,44.71,44.72,44.6,44.67,1552873.0,41.1154,41.1246,41.0143,41.0786,1552873.0
2022-03-16 15:35:00,44.67,44.76,44.65,44.73,1693683.0,41.0786,41.1614,41.0602,41.1338,1693683.0
2022-03-16 15:40:00,44.73,44.79,44.71,44.77,2504992.0,41.1338,41.189,41.1154,41.1706,2504992.0
2022-03-16 15:45:00,44.76,44.9,44.74,44.9,3479949.0,41.1614,41.2901,41.143,41.2901,3479949.0
2022-03-16 15:50:00,44.9,45.01,44.87,45.0,4306946.0,41.2901,41.3913,41.2626,41.3821,4306946.0
2022-03-16 15:55:00,45.0,45.04,44.94,44.99,9506720.0,41.3821,41.4189,41.3269,41.3729,9506720.0
2022-03-17 09:30:00,44.56,44.58,44.31,44.48,2768062.0,40.9775,40.9959,40.7476,40.9039,2768062.0
2022-03-17 09:35:00,44.48,44.56,44.4,44.5,1493279.0,40.9039,40.9775,40.8303,40.9223,1493279.0
2022-03-17 09:40:00,44.5,44.5,44.37,44.44,839586.0,40.9223,40.9223,40.8028,40.8671,839586.0
2022-03-17 09:45:00,44.44,44.54,44.33,44.34,1715323.0,40.8671,40.9591,40.766,40.7752,1715323.0
2022-03-17 09:50:00,44.33,44.36,44.18,44.23,1970254.0,40.766,40.7936,40.628,40.674,1970254.0
2022-03-17 09:55:00,44.24,44.45,44.23,44.42,1327751.0,40.6832,40.8763,40.674,40.8487,1327751.0
2022-03-17 10:00:00,44.42,44.45,44.36,44.42,1030454.0,40.8487,40.8763,40.7936,40.8487,1030454.0
2022-03-17 10:05:00,44.43,44.52,44.42,44.51,1244173.0,40.8579,40.9407,40.8487,40.9315,1244173.0
2022-03-17 10:10:00,44.51,44.58,44.4,44.44,1037434.0,40.9315,40.9959,40.8303,40.8671,1037434.0
2022-03-17 10:15:00,44.45,44.47,44.39,44.41,467710.0,40.8763,40.8947,40.8211,40.8395,467710.0
2022-03-17 10:20:00,44.41,44.51,44.4,44.45,396546.0,40.8395,40.9315,40.8303,40.8763,396546.0
2022-03-17 10:25:00,44.46,44.48,44.4,44.44,447628.0,40.8855,40.9039,40.8303,40.8671,447628.0
2022-03-17 10:30:00,44.45,44.45,44.33,44.36,448514.0,40.8763,40.8763,40.766,40.7936,448514.0
2022-03-17 10:35:00,44.36,44.36,44.3,44.33,325391.0,40.7936,40.7936,40.7384,40.766,325391.0
2022-03-17 10:40:00,44.33,44.36,44.27,44.33,485790.0,40.766,40.7936,40.7108,40.766,485790.0
2022-03-17 10:45:00,44.32,44.36,44.23,44.25,1837642.0,40.7568,40.7936,40.674,40.6924,1837642.0
2022-03-17 10:50:00,44.25,44.27,44.18,44.2,653668.0,40.6924,40.7108,40.628,40.6464,653668.0
2022-03-17 10:55:00,44.2,44.26,44.2,44.22,761340.0,40.6464,40.7016,40.6464,40.6648,761340.0
2022-03-17 11:00:00,44.21,44.23,44.15,44.21,665522.0,40.6556,40.674,40.6004,40.6556,665522.0
2022-03-17 11:05:00,44.2,44.29,44.19,44.26,498647.0,40.6464,40.7292,40.6372,40.7016,498647.0
2022-03-17 11:10:00,44.26,44.3,44.22,44.24,529355.0,40.7016,40.7384,40.6648,40.6832,529355.0
2022-03-17 11:15:00,44.24,44.36,44.24,44.35,1002089.0,40.6832,40.7936,40.6832,40.7844,1002089.0
2022-03-17 11:20:00,44.34,44.36,44.3,44.35,802241.0,40.7752,40.7936,40.7384,40.7844,802241.0
2022-03-17 11:25:00,44.36,44.38,44.3,44.32,446459.0,40.7936,40.8119,40.7384,40.7568,446459.0
2022-03-17 11:30:00,44.32,44.36,44.29,44.35,483951.0,40.7568,40.7936,40.7292,40.7844,483951.0
2022-03-17 11:35:00,44.35,44.45,44.34,44.45,597958.0,40.7844,40.8763,40.7752,40.8763,597958.0
2022-03-17 11:40:00,44.45,44.47,44.39,44.41,431039.0,40.8763,40.8947,40.8211,40.8395,431039.0
2022-03-17 11:45:00,44.41,44.42,44.35,44.36,370301.0,40.8395,40.8487,40.7844,40.7936,370301.0
2022-03-17 11:50:00,44.36,44.43,44.34,44.42,483266.0,40.7936,40.8579,40.7752,40.8487,483266.0
2022-03-17 11:55:00,44.42,44.47,44.41,44.45,578938.0,40.8487,40.8947,40.8395,40.8763,578938.0
2022-03-17 12:00:00,44.45,44.47,44.43,44.44,608245.0,40.8763,40.8947,40.8579,40.8671,608245.0
2022-03-17 12:05:00,44.45,44.5,44.43,44.48,596295.0,40.8763,40.9223,40.8579,40.9039,596295.0
2022-03-17 12:10:00,44.48,44.48,44.44,44.46,546375.0,40.9039,40.9039,40.8671,40.8855,546375.0
2022-03-17 12:15:00,44.46,44.48,44.41,44.48,705180.0,40.8855,40.9039,40.8395,40.9039,705180.0
2022-03-17 12:20:00,44.48,44.54,44.48,44.53,412138.0,40.9039,40.9591,40.9039,40.9499,412138.0
2022-03-17 12:25:00,44.53,44.57,44.5,44.57,348397.0,40.9499,40.9867,40.9223,40.9867,348397.0
2022-03-17 12:30:00,44.57,44.57,44.51,44.55,1136041.0,40.9867,40.9867,40.9315,40.9683,1136041.0
2022-03-17 12:35:00,44.55,44.58,44.53,44.57,435629.0,40.9683,40.9959,40.9499,40.9867,435629.0
2022-03-17 12:40:00,44.57,44.6,44.54,44.57,536509.0,40.9867,41.0143,40.9591,40.9867,536509.0
2022-03-17 12:45:00,44.58,44.6,44.54,44.56,358144.0,40.9959,41.0143,40.9591,40.9775,358144.0
2022-03-17 12:50:00,44.56,44.62,44.56,44.58,223395.0,40.9775,41.0327,40.9775,40.9959,223395.0
2022-03-17 12:55:00,44.58,44.63,44.56,44.62,321208.0,40.9959,41.0418,40.9775,41.0327,321208.0
2022-03-17 13:00:00,44.61,44.63,44.57,44.6,572117.0,41.0235,41.0418,40.9867,41.0143,572117.0
2022-03-17 13:05:00,44.6,44.63,44.59,44.61,320860.0,41.0143,41.0418,41.0051,41.0235,320860.0
2022-03-17 13:10:00,44.61,44.63,44.55,44.58,509491.0,41.0235,41.0418,40.9683,40.9959,509491.0
2022-03-17 13:15:00,44.58,44.62,44.55,44.61,469512.0,40.9959,41.0327,40.9683,41.0235,469512.0
2022-03-17 13:20:00,44.62,44.67,44.6,44.63,481965.0,41.0327,41.0786,41.0143,41.0418,481965.0
2022-03-17 13:25:00,44.63,44.69,44.61,44.68,411435.0,41.0418,41.097,41.0235,41.0878,411435.0
2022-03-17 13:30:00,44.68,44.69,44.65,44.68,326754.0,41.0878,41.097,41.0602,41.0878,326754.0
2022-03-17 13:35:00,44.69,44.69,44.65,44.66,191953.0,41.097,41.097,41.0602,41.0694,191953.0
2022-03-17 13:40:00,44.67,44.73,44.66,44.73,462535.0,41.0786,41.1338,41.0694,41.1338,462535.0
2022-03-17 13:45:00,44.73,44.77,44.72,44.76,427966.0,41.1338,41.1706,41.1246,41.1614,427966.0
2022-03-17 13:50:00,44.76,44.78,44.74,44.77,245758.0,41.1614,41.1798,41.143,41.1706,245758.0
2022-03-17 13:55:00,44.77,44.8,44.75,44.77,589812.0,41.1706,41.1982,41.1522,41.1706,589812.0
2022-03-17 14:00:00,44.76,44.77,44.71,44.72,337114.0,41.1614,41.1706,41.1154,41.1246,337114.0
2022-03-17 14:05:00,44.73,44.76,44.72,44.74,477626.0,41.1338,41.1614,41.1246,41.143,477626.0
2022-03-17 14:10:00,44.75,44.75,44.67,44.71,294732.0,41.1522,41.1522,41.0786,41.1154,294732.0
2022-03-17 14:15:00,44.71,44.72,44.69,44.71,177812.0,41.1154,41.1246,41.097,41.1154,177812.0
2022-03-17 14:20:00,44.71,44.73,44.66,44.66,586401.0,41.1154,41.1338,41.0694,41.0694,586401.0
2022-03-17 14:25:00,44.66,44.68,44.58,44.59,1473079.0,41.0694,41.0878,40.9959,41.0051,1473079.0
2022-03-17 14:30:00,44.59,44.68,44.59,44.65,713380.0,41.0051,41.0878,41.0051,41.0602,713380.0
2022-03-17 14:35:00,44.65,44.69,44.63,44.65,408072.0,41.0602,41.097,41.0418,41.0602,408072.0
2022-03-17 14:40:00,44.65,44.69,44.64,44.69,262943.0,41.0602,41.097,41.051,41.097,262943.0
2022-03-17 14:45:00,44.68,44.7,44.64,44.7,238355.0,41.0878,41.1062,41.051,41.1062,238355.0
2022-03-17 14:50:00,44.7,44.71,44.66,44.7,242880.0,41.1062,41.1154,41.0694,41.1062,242880.0
2022-03-17 14:55:00,44.7,44.73,44.68,44.73,136801.0,41.1062,41.1338,41.0878,41.1338,136801.0
2022-03-17 15:00:00,44.72,44.77,44.7,44.77,928895.0,41.1246,41.1706,41.1062,41.1706,928895.0
2022-03-17 15:05:00,44.77,44.78,44.65,44.66,724838.0,41.1706,41.1798,41.0602,41.0694,724838.0
2022-03-17 15:10:00,44.66,44.67,44.57,44.59,892490.0,41.0694,41.0786,40.9867,41.0051,892490.0
2022-03-17 15:15:00,44.59,44.65,44.57,44.65,530859.0,41.0051,41.0602,40.9867,41.0602,530859.0
2022-03-17 15:20:00,44.66,44.66,44.59,44.6,511933.0,41.0694,41.0694,41.0051,41.0143,511933.0
2022-03-17 15:25:00,44.61,44.65,44.6,44.63,449945.0,41.0235,41.0602,41.0143,41.0418,449945.0
2022-03-17 15:30:00,44.64,44.66,44.62,44.63,573187.0,41.051,41.0694,41.0327,41.0418,573187.0
2022-03-17 15:35:00,44.63,44.66,44.61,44.64,562887.0,41.0418,41.0694,41.0235,41.051,562887.0
2022-03-17 15:40:00,44.64,44.7,44.64,44.69,1637027.0,41.051,41.1062,41.051,41.097,1637027.0
2022-03-17 15:45:00,44.7,44.75,44.68,44.71,1603259.0,41.1062,41.1522,41.0878,41.1154,1603259.0
2022-03-17 15:50:00,44.71,44.73,44.69,44.72,2345461.0,41.1154,41.1338,41.097,41.1246,2345461.0
2022-03-17 15:55:00,44.71,44.75,44.69,44.74,6357309.0,41.1154,41.1522,41.097,41.143,6357309.0
2022-03-18 09:30:00,44.35,44.39,44.24,44.31,1927151.0,40.7844,40.8211,40.6832,40.7476,1927151.0
2022-03-18 09:35:00,44.31,44.58,44.3,44.55,1915152.0,40.7476,40.9959,40.7384,40.9683,1915152.0
2022-03-18 09:40:00,44.55,44.63,44.5,44.6,900425.0,40.9683,41.0418,40.9223,41.0143,900425.0
2022-03-18 09:45:00,44.59,44.75,44.57,44.74,659866.0,41.0051,41.1522,40.9867,41.143,659866.0
2022-03-18 09:50:00,44.74,44.78,44.65,44.65,935352.0,41.143,41.1798,41.0602,41.0602,935352.0
2022-03-18 09:55:00,44.66,44.78,44.65,44.78,903104.0,41.0694,41.1798,41.0602,41.1798,903104.0
2022-03-18 10:00:00,44.78,44.88,44.75,44.86,1223751.0,41.1798,41.2717,41.1522,41.2534,1223751.0
2022-03-18 10:05:00,44.86,45.02,44.85,45.02,760946.0,41.2534,41.4005,41.2442,41.4005,760946.0
2022-03-18 10:10:00,45.02,45.07,44.96,44.97,1189973.0,41.4005,41.4465,41.3453,41.3545,1189973.0
2022-03-18 10:15:00,44.97,45.02,44.9,44.9,619136.0,41.3545,41.4005,41.2901,41.2901,619136.0
2022-03-18 10:20:00,44.9,44.93,44.85,44.88,797458.0,41.2901,41.3177,41.2442,41.2717,797458.0
2022-03-18 10:25:00,44.88,44.9,44.84,44.85,419072.0,41.2717,41.2901,41.235,41.2442,419072.0
2022-03-18 10:30:00,44.85,44.89,44.74,44.75,401444.0,41.2442,41.2809,41.143,41.1522,401444.0
2022-03-18 10:35:00,44.74,44.81,44.73,44.76,679173.0,41.143,41.2074,41.1338,41.1614,679173.0
2022-03-18 10:40:00,44.76,44.84,44.71,44.8,411253.0,41.1614,41.235,41.1154,41.1982,411253.0
2022-03-18 10:45:00,44.8,44.89,44.8,44.82,409951.0,41.1982,41.2809,41.1982,41.2166,409951.0
2022-03-18 10:50:00,44.82,44.9,44.77,44.88,1009029.0,41.2166,41.2901,41.1706,41.2717,1009029.0
2022-03-18 10:55:00,44.88,44.92,44.84,44.91,975690.0,41.2717,41.3085,41.235,41.2993,975690.0
2022-03-18 11:00:00,44.91,44.99,44.89,44.98,1136271.0,41.2993,41.3729,41.2809,41.3637,1136271.0
2022-03-18 11:05:00,44.98,45.0,44.93,44.94,982568.0,41.3637,41.3821,41.3177,41.3269,982568.0
2022-03-18 11:10:00,44.95,45.0,44.92,44.97,485046.0,41.3361,41.3821,41.3085,41.3545,485046.0
2022-03-18 11:15:00,44.97,44.98,44.92,44.98,1051743.0,41.3545,41.3637,41.3085,41.3637,1051743.0
2022-03-18 11:20:00,44.98,44.98,44.88,44.88,1346348.0,41.3637,41.3637,41.2717,41.2717,1346348.0
2022-03-18 11:25:00,44.89,44.91,44.84,44.9,532799.0,41.2809,41.2993,41.235,41.2901,532799.0
2022-03-18 11:30:00,44.9,45.01,44.89,44.99,512205.0,41.2901,41.3913,41.2809,41.3729,512205.0
2022-03-18 11:35:00,44.99,45.08,44.99,45.0,1248385.0,41.3729,41.4557,41.3729,41.3821,1248385.0
2022-03-18 11:40:00,44.99,45.01,44.95,44.99,224001.0,41.3729,41.3913,41.3361,41.3729,224001.0
2022-03-18 11:45:00,45.0,45.03,44.96,44.99,696676.0,41.3821,41.4097,41.3453,41.3729,696676.0
2022-03-18 11:50:00,45.0,45.09,45.0,45.0,535651.0,41.3821,41.4649,41.3821,41.3821,535651.0
2022-03-18 11:55:00,45.0,45.09,45.0,45.08,377245.0,41.3821,41.4649,41.3821,41.4557,377245.0
2022-03-18 12:00:00,45.08,45.12,45.02,45.12,1121232.0,41.4557,41.4925,41.4005,41.4925,1121232.0
2022-03-18 12:05:00,45.13,45.15,45.05,45.12,2977526.0,41.5016,41.52,41.4281,41.4925,2977526.0
2022-03-18 12:10:00,45.12,45.19,45.12,45.19,720468.0,41.4925,41.5568,41.4925,41.5568,720468.0
2022-03-18 12:15:00,45.19,45.27,45.18,45.26,614354.0,41.5568,41.6304,41.5476,41.6212,614354.0
2022-03-18 12:20:00,45.27,45.3,45.25,45.3,361711.0,41.6304,41.658,41.612,41.658,361711.0
2022-03-18 12:25:00,45.29,45.31,45.23,45.25,869743.0,41.6488,41.6672,41.5936,41.612,869743.0
2022-03-18 12:30:00,45.26,45.33,45.24,45.32,271383.0,41.6212,41.6856,41.6028,41.6764,271383.0
2022-03-18 12:35:00,45.32,45.43,45.31,45.41,389357.0,41.6764,41.7775,41.6672,41.7591,389357.0
2022-03-18 12:40:00,45.41,45.43,45.35,45.37,306187.0,41.7591,41.7775,41.704,41.7224,306187.0
2022-03-18 12:45:00,45.37,45.39,45.3,45.32,781471.0,41.7224,41.7407,41.658,41.6764,781471.0
2022-03-18 12:50:00,45.32,45.38,45.3,45.32,398300.0,41.6764,41.7315,41.658,41.6764,398300.0
2022-03-18 12:55:00,45.32,45.4,45.31,45.37,305300.0,41.6764,41.7499,41.6672,41.7224,305300.0
2022-03-18 13:00:00,45.38,45.4,45.35,45.36,428608.0,41.7315,41.7499,41.704,41.7132,428608.0
2022-03-18 13:05:00,45.36,45.41,45.34,45.37,218376.0,41.7132,41.7591,41.6948,41.7224,218376.0
2022-03-18 13:10:00,45.37,45.4,45.34,45.36,212006.0,41.7224,41.7499,41.6948,41.7132,212006.0
2022-03-18 13:15:00,45.35,45.38,45.35,45.35,116860.0,41.704,41.7315,41.704,41.704,116860.0
2022-03-18 13:20:00,45.36,45.4,45.34,45.39,171006.0,41.7132,41.7499,41.6948,41.7407,171006.0
2022-03-18 13:25:00,45.39,45.44,45.38,45.43,114533.0,41.7407,41.7867,41.7315,41.7775,114533.0
2022-03-18 13:30:00,45.43,45.43,45.4,45.42,242119.0,41.7775,41.7775,41.7499,41.7683,242119.0
2022-03-18 13:35:00,45.42,45.43,45.4,45.41,161669.0,41.7683,41.7775,41.7499,41.7591,161669.0
2022-03-18 13:40:00,45.4,45.41,45.37,45.37,159097.0,41.7499,41.7591,41.7224,41.7224,159097.0
2022-03-18 13:45:00,45.37,45.4,45.35,45.4,525448.0,41.7224,41.7499,41.704,41.7499,525448.0
2022-03-18 13:50:00,45.4,45.41,45.38,45.4,253380.0,41.7499,41.7591,41.7315,41.7499,253380.0
2022-03-18 13:55:00,45.4,45.43,45.37,45.41,728161.0,41.7499,41.7775,41.7224,41.7591,728161.0
2022-03-18 14:00:00,45.41,45.42,45.38,45.39,363737.0,41.7591,41.7683,41.7315,41.7407,363737.0
2022-03-18 14:05:00,45.39,45.41,45.36,45.37,330788.0,41.7407,41.7591,41.7132,41.7224,330788.0
2022-03-18 14:10:00,45.37,45.41,45.35,45.4,264720.0,41.7224,41.7591,41.704,41.7499,264720.0
2022-03-18 14:15:00,45.4,45.43,45.4,45.42,373547.0,41.7499,41.7775,41.7499,41.7683,373547.0
2022-03-18 14:20:00,45.42,45.42,45.34,45.34,273539.0,41.7683,41.7683,41.6948,41.6948,273539.0
2022-03-18 14:25:00,45.35,45.35,45.28,45.34,266238.0,41.704,41.704,41.6396,41.6948,266238.0
2022-03-18 14:30:00,45.34,45.34,45.3,45.32,863725.0,41.6948,41.6948,41.658,41.6764,863725.0
2022-03-18 14:35:00,45.32,45.38,45.31,45.37,1425442.0,41.6764,41.7315,41.6672,41.7224,1425442.0
2022-03-18 14:40:00,45.37,45.38,45.32,45.35,497692.0,41.7224,41.7315,41.6764,41.704,497692.0
2022-03-18 14:45:00,45.35,45.37,45.34,45.34,179785.0,41.704,41.7224,41.6948,41.6948,179785.0
2022-03-18 14:50:00,45.34,45.4,45.34,45.38,123674.0,41.6948,41.7499,41.6948,41.7315,123674.0
2022-03-18 14:55:00,45.38,45.39,45.35,45.39,152456.0,41.7315,41.7407,41.704,41.7407,152456.0
2022-03-18 15:00:00,45.38,45.39,45.35,45.36,303604.0,41.7315,41.7407,41.704,41.7132,303604.0
2022-03-18 15:05:00,45.35,45.36,45.33,45.34,424352.0,41.704,41.7132,41.6856,41.6948,424352.0
2022-03-18 15:10:00,45.35,45.39,45.34,45.34,198534.0,41.704,41.7407,41.6948,41.6948,198534.0
2022-03-18 15:15:00,45.35,45.36,45.32,45.35,487655.0,41.704,41.7132,41.6764,41.704,487655.0
2022-03-18 15:20:00,45.36,45.4,45.35,45.39,667780.0,41.7132,41.7499,41.704,41.7407,667780.0
2022-03-18 15:25:00,45.39,45.42,45.38,45.41,308433.0,41.7407,41.7683,41.7315,41.7591,308433.0
2022-03-18 15:30:00,45.4,45.45,45.4,45.44,679721.0,41.7499,41.7959,41.7499,41.7867,679721.0
2022-03-18 15:35:00,45.44,45.44,45.33,45.34,748457.0,41.7867,41.7867,41.6856,41.6948,748457.0
2022-03-18 15:40:00,45.34,45.4,45.32,45.39,1258070.0,41.6948,41.7499,41.6764,41.7407,1258070.0
2022-03-18 15:45:00,45.39,45.41,45.35,45.36,1250077.0,41.7407,41.7591,41.704,41.7132,1250077.0
2022-03-18 15:50:00,45.37,45.4,45.36,45.4,1644714.0,41.7224,41.7499,41.7132,41.7499,1644714.0
2022-03-18 15:55:00,45.4,45.44,45.36,45.37,7746684.0,41.7499,41.7867,41.7132,41.7224,7746684.0
2022-03-21 09:30:00,44.7,44.8,44.58,44.8,2067662.0,41.1062,41.1982,40.9959,41.1982,2067662.0
2022-03-21 09:35:00,44.79,44.85,44.72,44.8,1683647.0,41.189,41.2442,41.1246,41.1982,1683647.0
2022-03-21 09:40:00,44.8,44.83,44.71,44.72,1125096.0,41.1982,41.2258,41.1154,41.1246,1125096.0
2022-03-21 09:45:00,44.72,44.73,44.55,44.55,1536114.0,41.1246,41.1338,40.9683,40.9683,1536114.0
2022-03-21 09:50:00,44.55,44.63,44.44,44.46,1628061.0,40.9683,41.0418,40.8671,40.8855,1628061.0
2022-03-21 09:55:00,44.46,44.6,44.46,44.55,1444745.0,40.8855,41.0143,40.8855,40.9683,1444745.0
2022-03-21 10:00:00,44.55,44.58,44.52,44.53,639204.0,40.9683,40.9959,40.9407,40.9499,639204.0
2022-03-21 10:05:00,44.52,44.55,44.44,44.5,800695.0,40.9407,40.9683,40.8671,40.9223,800695.0
2022-03-21 10:10:00,44.5,44.56,44.46,44.51,971192.0,40.9223,40.9775,40.8855,40.9315,971192.0
2022-03-21 10:15:00,44.51,44.52,44.46,44.48,955726.0,40.9315,40.9407,40.8855,40.9039,955726.0
2022-03-21 10:20:00,44.48,44.48,44.35,44.42,881597.0,40.9039,40.9039,40.7844,40.8487,881597.0
2022-03-21 10:25:00,44.42,44.42,44.33,44.34,874112.0,40.8487,40.8487,40.766,40.7752,874112.0
2022-03-21 10:30:00,44.34,44.4,44.32,44.36,462445.0,40.7752,40.8303,40.7568,40.7936,462445.0
2022-03-21 10:35:00,44.37,44.46,44.35,44.46,889862.0,40.8028,40.8855,40.7844,40.8855,889862.0
2022-03-21 10:40:00,44.46,44.49,44.41,44.45,610717.0,40.8855,40.9131,40.8395,40.8763,610717.0
2022-03-21 10:45:00,44.45,44.55,44.44,44.52,947168.0,40.8763,40.9683,40.8671,40.9407,947168.0
2022-03-21 10:50:00,44.52,44.56,44.5,44.54,454353.0,40.9407,40.9775,40.9223,40.9591,454353.0
2022-03-21 10:55:00,44.53,44.59,44.52,44.57,453972.0,40.9499,41.0051,40.9407,40.9867,453972.0
2022-03-21 11:00:00,44.57,44.61,44.54,44.54,766535.0,40.9867,41.0235,40.9591,40.9591,766535.0
2022-03-21 11:05:00,44.54,44.54,44.47,44.51,1006857.0,40.9591,40.9591,40.8947,40.9315,1006857.0
2022-03-21 11:10:00,44.51,44.59,44.51,44.59,597760.0,40.9315,41.0051,40.9315,41.0051,597760.0
2022-03-21 11:15:00,44.59,44.65,44.56,44.61,537907.0,41.0051,41.0602,40.9775,41.0235,537907.0
2022-03-21 11:20:00,44.6,44.65,44.59,44.63,719553.0,41.0143,41.0602,41.0051,41.0418,719553.0
2022-03-21 11:25:00,44.64,44.7,44.63,44.68,611695.0,41.051,41.1062,41.0418,41.0878,611695.0
2022-03-21 11:30:00,44.69,44.69,44.63,44.65,413416.0,41.097,41.097,41.0418,41.0602,413416.0
2022-03-21 11:35:00,44.65,44.71,44.61,44.7,837056.0,41.0602,41.1154,41.0235,41.1062,837056.0
2022-03-21 11:40:00,44.7,44.74,44.65,44.65,521426.0,41.1062,41.143,41.0602,41.0602,521426.0
2022-03-21 11:45:00,44.65,44.7,44.63,44.66,408519.0,41.0602,41.1062,41.0418,41.0694,408519.0
2022-03-21 11:50:00,44.66,44.71,44.63,44.67,417255.0,41.0694,41.1154,41.0418,41.0786,417255.0
2022-03-21 11:55:00,44.66,44.71,44.65,44.7,473901.0,41.0694,41.1154,41.0602,41.1062,473901.0
2022-03-21 12:00:00,44.7,44.72,44.63,44.64,620723.0,41.1062,41.1246,41.0418,41.051,620723.0
2022-03-21 12:05:00,44.64,44.67,44.6,44.66,604279.0,41.051,41.0786,41.0143,41.0694,604279.0
2022-03-21 12:10:00,44.66,44.68,44.63,44.66,761491.0,41.0694,41.0878,41.0418,41.0694,761491.0
2022-03-21 12:15:00,44.67,44.69,44.62,44.66,629908.0,41.0786,41.097,41.0327,41.0694,629908.0
2022-03-21 12:20:00,44.67,44.71,44.66,44.69,516460.0,41.0786,41.1154,41.0694,41.097,516460.0
2022-03-21 12:25:00,44.7,44.72,44.66,44.68,521446.0,41.1062,41.1246,41.0694,41.0878,521446.0
2022-03-21 12:30:00,44.69,44.69,44.51,44.54,1429450.0,41.097,41.097,40.9315,40.9591,1429450.0
2022-03-21 12:35:00,44.54,44.55,44.43,44.54,857620.0,40.9591,40.9683,40.8579,40.9591,857620.0
2022-03-21 12:40:00,44.54,44.63,44.52,44.62,461277.0,40.9591,41.0418,40.9407,41.0327,461277.0
2022-03-21 12:45:00,44.62,44.64,44.57,44.62,521648.0,41.0327,41.051,40.9867,41.0327,521648.0
2022-03-21 12:50:00,44.62,44.62,44.51,44.52,703231.0,41.0327,41.0327,40.9315,40.9407,703231.0
2022-03-21 12:55:00,44.51,44.56,44.47,44.49,810152.0,40.9315,40.9775,40.8947,40.9131,810152.0
2022-03-21 13:00:00,44.49,44.51,44.45,44.46,603921.0,40.9131,40.9315,40.8763,40.8855,603921.0
2022-03-21 13:05:00,44.46,44.51,44.44,44.49,503011.0,40.8855,40.9315,40.8671,40.9131,503011.0
2022-03-21 13:10:00,44.49,44.5,44.43,44.44,451570.0,40.9131,40.9223,40.8579,40.8671,451570.0
2022-03-21 13:15:00,44.44,44.45,44.38,44.38,461510.0,40.8671,40.8763,40.8119,40.8119,461510.0
2022-03-21 13:20:00,44.38,44.44,44.37,44.42,494212.0,40.8119,40.8671,40.8028,40.8487,494212.0
2022-03-21 13:25:00,44.42,44.47,44.41,44.44,335360.0,40.8487,40.8947,40.8395,40.8671,335360.0
2022-03-21 13:30:00,44.44,44.53,44.42,44.51,286885.0,40.8671,40.9499,40.8487,40.9315,286885.0
2022-03-21 13:35:00,44.51,44.56,44.48,44.53,345079.0,40.9315,40.9775,40.9039,40.9499,345079.0
2022-03-21 13:40:00,44.52,44.53,44.45,44.49,279756.0,40.9407,40.9499,40.8763,40.9131,279756.0
2022-03-21 13:45:00,44.5,44.54,44.46,44.52,411112.0,40.9223,40.9591,40.8855,40.9407,411112.0
2022-03-21 13:50:00,44.52,44.56,44.52,44.54,328589.0,40.9407,40.9775,40.9407,40.9591,328589.0
2022-03-21 13:55:00,44.54,44.55,44.49,44.55,172920.0,40.9591,40.9683,40.9131,40.9683,172920.0
2022-03-21 14:00:00,44.55,44.57,44.5,44.52,350890.0,40.9683,40.9867,40.9223,40.9407,350890.0
2022-03-21 14:05:00,44.52,44.57,44.48,44.56,497661.0,40.9407,40.9867,40.9039,40.9775,497661.0
2022-03-21 14:10:00,44.55,44.59,44.53,44.54,308933.0,40.9683,41.0051,40.9499,40.9591,308933.0
2022-03-21 14:15:00,44.54,44.57,44.52,44.57,310898.0,40.9591,40.9867,40.9407,40.9867,310898.0
2022-03-21 14:20:00,44.57,44.7,44.56,44.65,1092123.0,40.9867,41.1062,40.9775,41.0602,1092123.0
2022-03-21 14:25:00,44.66,44.71,44.63,44.69,570886.0,41.0694,41.1154,41.0418,41.097,570886.0
2022-03-21 14:30:00,44.69,44.7,44.64,44.65,689851.0,41.097,41.1062,41.051,41.0602,689851.0
2022-03-21 14:35:00,44.66,44.67,44.62,44.63,311983.0,41.0694,41.0786,41.0327,41.0418,311983.0
2022-03-21 14:40:00,44.63,44.68,44.6,44.67,535472.0,41.0418,41.0878,41.0143,41.0786,535472.0
2022-03-21 14:45:00,44.67,44.69,44.63,44.65,669899.0,41.0786,41.097,41.0418,41.0602,669899.0
2022-03-21 14:50:00,44.66,44.67,44.62,44.64,371732.0,41.0694,41.0786,41.0327,41.051,371732.0
2022-03-21 14:55:00,44.64,44.65,44.55,44.56,304284.0,41.051,41.0602,40.9683,40.9775,304284.0
2022-03-21 15:00:00,44.56,44.58,44.54,44.56,382577.0,40.9775,40.9959,40.9591,40.9775,382577.0
2022-03-21 15:05:00,44.56,44.58,44.54,44.57,1028557.0,40.9775,40.9959,40.9591,40.9867,1028557.0
2022-03-21 15:10:00,44.57,44.6,44.56,44.59,452896.0,40.9867,41.0143,40.9775,41.0051,452896.0
2022-03-21 15:15:00,44.59,44.64,44.57,44.59,358201.0,41.0051,41.051,40.9867,41.0051,358201.0
2022-03-21 15:20:00,44.59,44.63,44.58,44.62,366377.0,41.0051,41.0418,40.9959,41.0327,366377.0
2022-03-21 15:25:00,44.62,44.65,44.61,44.65,412851.0,41.0327,41.0602,41.0235,41.0602,412851.0
2022-03-21 15:30:00,44.65,44.68,44.61,44.64,661294.0,41.0602,41.0878,41.0235,41.051,661294.0
2022-03-21 15:35:00,44.63,44.65,44.61,44.62,608304.0,41.0418,41.0602,41.0235,41.0327,608304.0
2022-03-21 15:40:00,44.62,44.64,44.59,44.6,386997.0,41.0327,41.051,41.0051,41.0143,386997.0
2022-03-21 15:45:00,44.61,44.63,44.55,44.55,683177.0,41.0235,41.0418,40.9683,40.9683,683177.0
2022-03-21 15:50:00,44.56,44.65,44.56,44.65,1316314.0,40.9775,41.0602,40.9775,41.0602,1316314.0
2022-03-21 15:55:00,44.64,44.69,44.64,44.67,2291405.0,41.051,41.097,41.051,41.0786,2291405.0
2022-03-22 09:30:00,45.28,45.42,45.24,45.36,4604383.0,41.6396,41.7683,41.6028,41.7132,4604383.0
2022-03-22 09:35:00,45.36,45.48,45.33,45.46,3260184.0,41.7132,41.8235,41.6856,41.8051,3260184.0
2022-03-22 09:40:00,45.47,45.47,45.34,45.34,1389151.0,41.8143,41.8143,41.6948,41.6948,1389151.0
2022-03-22 09:45:00,45.34,45.35,45.26,45.34,994929.0,41.6948,41.704,41.6212,41.6948,994929.0
2022-03-22 09:50:00,45.34,45.36,45.25,45.36,658485.0,41.6948,41.7132,41.612,41.7132,658485.0
2022-03-22 09:55:00,45.36,45.4,45.33,45.38,589777.0,41.7132,41.7499,41.6856,41.7315,589777.0
2022-03-22 10:00:00,45.39,45.45,45.38,45.42,605190.0,41.7407,41.7959,41.7315,41.7683,605190.0
2022-03-22 10:05:00,45.43,45.45,45.37,45.43,568104.0,41.7775,41.7959,41.7224,41.7775,568104.0
2022-03-22 10:10:00,45.43,45.45,45.41,45.43,271499.0,41.7775,41.7959,41.7591,41.7775,271499.0
2022-03-22 10:15:00,45.43,45.48,45.39,45.47,1173907.0,41.7775,41.8235,41.7407,41.8143,1173907.0
2022-03-22 10:20:00,45.47,45.52,45.45,45.5,568158.0,41.8143,41.8603,41.7959,41.8419,568158.0
2022-03-22 10:25:00,45.5,45.55,45.48,45.5,1365955.0,41.8419,41.8879,41.8235,41.8419,1365955.0
2022-03-22 10:30:00,45.5,45.57,45.49,45.56,728478.0,41.8419,41.9063,41.8327,41.8971,728478.0
2022-03-22 10:35:00,45.55,45.56,45.51,45.53,605607.0,41.8879,41.8971,41.8511,41.8695,605607.0
2022-03-22 10:40:00,45.54,45.58,45.52,45.55,455277.0,41.8787,41.9155,41.8603,41.8879,455277.0
2022-03-22 10:45:00,45.55,45.62,45.54,45.59,463300.0,41.8879,41.9523,41.8787,41.9247,463300.0
2022-03-22 10:50:00,45.6,45.62,45.56,45.61,424728.0,41.9339,41.9523,41.8971,41.9431,424728.0
2022-03-22 10:55:00,45.61,45.62,45.56,45.58,386564.0,41.9431,41.9523,41.8971,41.9155,386564.0
2022-03-22 11:00:00,45.58,45.59,45.52,45.54,414155.0,41.9155,41.9247,41.8603,41.8787,414155.0
2022-03-22 11:05:00,45.54,45.56,45.51,45.54,236845.0,41.8787,41.8971,41.8511,41.8787,236845.0
2022-03-22 11:10:00,45.54,45.57,45.51,45.53,306353.0,41.8787,41.9063,41.8511,41.8695,306353.0
2022-03-22 11:15:00,45.53,45.55,45.51,45.55,155603.0,41.8695,41.8879,41.8511,41.8879,155603.0
2022-03-22 11:20:00,45.54,45.54,45.47,45.5,246996.0,41.8787,41.8787,41.8143,41.8419,246996.0
2022-03-22 11:25:00,45.5,45.51,45.47,45.48,129407.0,41.8419,41.8511,41.8143,41.8235,129407.0
2022-03-22 11:30:00,45.48,45.49,45.44,45.47,209638.0,41.8235,41.8327,41.7867,41.8143,209638.0
2022-03-22 11:35:00,45.48,45.49,45.45,45.48,115077.0,41.8235,41.8327,41.7959,41.8235,115077.0
2022-03-22 11:40:00,45.49,45.51,45.44,45.45,165324.0,41.8327,41.8511,41.7867,41.7959,165324.0
2022-03-22 11:45:00,45.44,45.47,45.42,45.46,290856.0,41.7867,41.8143,41.7683,41.8051,290856.0
2022-03-22 11:50:00,45.46,45.47,45.43,45.46,177236.0,41.8051,41.8143,41.7775,41.8051,177236.0
2022-03-22 11:55:00,45.46,45.47,45.44,45.46,233417.0,41.8051,41.8143,41.7867,41.8051,233417.0
2022-03-22 12:00:00,45.45,45.45,45.42,45.44,827263.0,41.7959,41.7959,41.7683,41.7867,827263.0
2022-03-22 12:05:00,45.44,45.49,45.44,45.49,636838.0,41.7867,41.8327,41.7867,41.8327,636838.0
2022-03-22 12:10:00,45.49,45.51,45.47,45.49,334558.0,41.8327,41.8511,41.8143,41.8327,334558.0
2022-03-22 12:15:00,45.5,45.5,45.44,45.47,613132.0,41.8419,41.8419,41.7867,41.8143,613132.0
2022-03-22 12:20:00,45.47,45.47,45.4,45.43,416221.0,41.8143,41.8143,41.7499,41.7775,416221.0
2022-03-22 12:25:00,45.42,45.43,45.37,45.39,449106.0,41.7683,41.7775,41.7224,41.7407,449106.0
2022-03-22 12:30:00,45.39,45.39,45.35,45.39,405680.0,41.7407,41.7407,41.704,41.7407,405680.0
2022-03-22 12:35:00,45.4,45.43,45.39,45.41,484268.0,41.7499,41.7775,41.7407,41.7591,484268.0
2022-03-22 12:40:00,45.41,45.44,45.39,45.41,248255.0,41.7591,41.7867,41.7407,41.7591,248255.0
2022-03-22 12:45:00,45.42,45.45,45.4,45.45,169144.0,41.7683,41.7959,41.7499,41.7959,169144.0
2022-03-22 12:50:00,45.46,45.47,45.44,45.46,228759.0,41.8051,41.8143,41.7867,41.8051,228759.0
2022-03-22 12:55:00,45.46,45.46,45.43,45.46,148123.0,41.8051,41.8051,41.7775,41.8051,148123.0
2022-03-22 13:00:00,45.45,45.47,45.43,45.47,268483.0,41.7959,41.8143,41.7775,41.8143,268483.0
2022-03-22 13:05:00,45.47,45.49,45.46,45.47,103641.0,41.8143,41.8327,41.8051,41.8143,103641.0
2022-03-22 13:10:00,45.47,45.52,45.46,45.51,839407.0,41.8143,41.8603,41.8051,41.8511,839407.0
2022-03-22 13:15:00,45.51,45.53,45.47,45.48,1255196.0,41.8511,41.8695,41.8143,41.8235,1255196.0
2022-03-22 13:20:00,45.48,45.49,45.45,45.45,487694.0,41.8235,41.8327,41.7959,41.7959,487694.0
2022-03-22 13:25:00,45.46,45.49,45.45,45.48,321573.0,41.8051,41.8327,41.7959,41.8235,321573.0
2022-03-22 13:30:00,45.48,45.52,45.47,45.51,318461.0,41.8235,41.8603,41.8143,41.8511,318461.0
2022-03-22 13:35:00,45.52,45.52,45.48,45.5,705482.0,41.8603,41.8603,41.8235,41.8419,705482.0
2022-03-22 13:40:00,45.5,45.51,45.48,45.51,147069.0,41.8419,41.8511,41.8235,41.8511,147069.0
2022-03-22 13:45:00,45.51,45.52,45.48,45.5,122343.0,41.8511,41.8603,41.8235,41.8419,122343.0
2022-03-22 13:50:00,45.49,45.52,45.49,45.52,357677.0,41.8327,41.8603,41.8327,41.8603,357677.0
2022-03-22 13:55:00,45.51,45.52,45.49,45.51,387948.0,41.8511,41.8603,41.8327,41.8511,387948.0
2022-03-22 14:00:00,45.51,45.51,45.47,45.48,360608.0,41.8511,41.8511,41.8143,41.8235,360608.0
2022-03-22 14:05:00,45.48,45.5,45.47,45.49,467996.0,41.8235,41.8419,41.8143,41.8327,467996.0
2022-03-22 14:10:00,45.48,45.51,45.48,45.48,583978.0,41.8235,41.8511,41.8235,41.8235,583978.0
2022-03-22 14:15:00,45.48,45.52,45.47,45.52,455540.0,41.8235,41.8603,41.8143,41.8603,455540.0
2022-03-22 14:20:00,45.52,45.52,45.47,45.48,952074.0,41.8603,41.8603,41.8143,41.8235,952074.0
2022-03-22 14:25:00,45.47,45.48,45.4,45.41,773680.0,41.8143,41.8235,41.7499,41.7591,773680.0
2022-03-22 14:30:00,45.41,45.47,45.37,45.47,467153.0,41.7591,41.8143,41.7224,41.8143,467153.0
2022-03-22 14:35:00,45.46,45.47,45.42,45.43,314946.0,41.8051,41.8143,41.7683,41.7775,314946.0
2022-03-22 14:40:00,45.43,45.43,45.4,45.41,541559.0,41.7775,41.7775,41.7499,41.7591,541559.0
2022-03-22 14:45:00,45.41,45.42,45.39,45.41,1265075.0,41.7591,41.7683,41.7407,41.7591,1265075.0
2022-03-22 14:50:00,45.41,45.44,45.4,45.43,1014303.0,41.7591,41.7867,41.7499,41.7775,1014303.0
2022-03-22 14:55:00,45.43,45.45,45.42,45.43,668809.0,41.7775,41.7959,41.7683,41.7775,668809.0
2022-03-22 15:00:00,45.43,45.44,45.41,45.43,895405.0,41.7775,41.7867,41.7591,41.7775,895405.0
2022-03-22 15:05:00,45.43,45.45,45.42,45.45,702225.0,41.7775,41.7959,41.7683,41.7959,702225.0
2022-03-22 15:10:00,45.45,45.45,45.4,45.43,1231585.0,41.7959,41.7959,41.7499,41.7775,1231585.0
2022-03-22 15:15:00,45.44,45.45,45.42,45.42,1534043.0,41.7867,41.7959,41.7683,41.7683,1534043.0
2022-03-22 15:20:00,45.43,45.43,45.39,45.41,875410.0,41.7775,41.7775,41.7407,41.7591,875410.0
2022-03-22 15:25:00,45.41,45.44,45.41,45.41,895256.0,41.7591,41.7867,41.7591,41.7591,895256.0
2022-03-22 15:30:00,45.41,45.43,45.4,45.41,715473.0,41.7591,41.7775,41.7499,41.7591,715473.0
2022-03-22 15:35:00,45.42,45.44,45.41,45.43,694088.0,41.7683,41.7867,41.7591,41.7775,694088.0
2022-03-22 15:40:00,45.43,45.45,45.41,45.44,1131497.0,41.7775,41.7959,41.7591,41.7867,1131497.0
2022-03-22 15:45:00,45.45,45.49,45.43,45.47,408809.0,41.7959,41.8327,41.7775,41.8143,408809.0
2022-03-22 15:50:00,45.48,45.49,45.44,45.45,1179412.0,41.8235,41.8327,41.7867,41.7959,1179412.0
2022-03-22 15:55:00,45.45,45.49,45.43,45.47,2188600.0,41.7959,41.8327,41.7775,41.8143,2188600.0
2022-03-23 09:30:00,45.01,45.1,44.92,44.97,3695643.0,41.3913,41.4741,41.3085,41.3545,3695643.0
2022-03-23 09:35:00,44.98,45.07,44.95,45.02,1248289.0,41.3637,41.4465,41.3361,41.4005,1248289.0
2022-03-23 09:40:00,45.02,45.17,44.99,45.15,1425650.0,41.4005,41.5384,41.3729,41.52,1425650.0
2022-03-23 09:45:00,45.16,45.16,45.03,45.06,1546341.0,41.5292,41.5292,41.4097,41.4373,1546341.0
2022-03-23 09:50:00,45.05,45.14,45.02,45.13,1002324.0,41.4281,41.5108,41.4005,41.5016,1002324.0
2022-03-23 09:55:00,45.13,45.18,45.1,45.12,763718.0,41.5016,41.5476,41.4741,41.4925,763718.0
2022-03-23 10:00:00,45.11,45.16,45.07,45.13,1196970.0,41.4833,41.5292,41.4465,41.5016,1196970.0
2022-03-23 10:05:00,45.12,45.24,45.11,45.23,726155.0,41.4925,41.6028,41.4833,41.5936,726155.0
2022-03-23 10:10:00,45.22,45.28,45.19,45.27,867969.0,41.5844,41.6396,41.5568,41.6304,867969.0
2022-03-23 10:15:00,45.27,45.36,45.27,45.34,1344432.0,41.6304,41.7132,41.6304,41.6948,1344432.0
2022-03-23 10:20:00,45.34,45.37,45.28,45.37,824489.0,41.6948,41.7224,41.6396,41.7224,824489.0
2022-03-23 10:25:00,45.37,45.37,45.3,45.35,901859.0,41.7224,41.7224,41.658,41.704,901859.0
2022-03-23 10:30:00,45.35,45.41,45.34,45.35,964266.0,41.704,41.7591,41.6948,41.704,964266.0
2022-03-23 10:35:00,45.35,45.4,45.33,45.38,466212.0,41.704,41.7499,41.6856,41.7315,466212.0
2022-03-23 10:40:00,45.38,45.39,45.3,45.33,598263.0,41.7315,41.7407,41.658,41.6856,598263.0
2022-03-23 10:45:00,45.33,45.35,45.28,45.35,1071904.0,41.6856,41.704,41.6396,41.704,1071904.0
2022-03-23 10:50:00,45.35,45.4,45.32,45.39,1230841.0,41.704,41.7499,41.6764,41.7407,1230841.0
2022-03-23 10:55:00,45.39,45.44,45.38,45.41,754668.0,41.7407,41.7867,41.7315,41.7591,754668.0
2022-03-23 11:00:00,45.41,45.47,45.41,45.43,811740.0,41.7591,41.8143,41.7591,41.7775,811740.0
2022-03-23 11:05:00,45.43,45.47,45.41,45.42,901035.0,41.7775,41.8143,41.7591,41.7683,901035.0
2022-03-23 11:10:00,45.41,45.46,45.4,45.46,830462.0,41.7591,41.8051,41.7499,41.8051,830462.0
2022-03-23 11:15:00,45.46,45.47,45.43,45.45,1095641.0,41.8051,41.8143,41.7775,41.7959,1095641.0
2022-03-23 11:20:00,45.45,45.55,45.44,45.54,2437888.0,41.7959,41.8879,41.7867,41.8787,2437888.0
2022-03-23 11:25:00,45.54,45.57,45.53,45.56,616915.0,41.8787,41.9063,41.8695,41.8971,616915.0
2022-03-23 11:30:00,45.57,45.62,45.55,45.61,621865.0,41.9063,41.9523,41.8879,41.9431,621865.0
2022-03-23 11:35:00,45.61,45.64,45.6,45.62,914007.0,41.9431,41.9706,41.9339,41.9523,914007.0
2022-03-23 11:40:00,45.63,45.64,45.58,45.64,1339214.0,41.9614,41.9706,41.9155,41.9706,1339214.0
2022-03-23 11:45:00,45.63,45.66,45.61,45.62,1493877.0,41.9614,41.989,41.9431,41.9523,1493877.0
2022-03-23 11:50:00,45.62,45.67,45.61,45.67,507010.0,41.9523,41.9982,41.9431,41.9982,507010.0
2022-03-23 11:55:00,45.67,45.67,45.62,45.63,801240.0,41.9982,41.9982,41.9523,41.9614,801240.0
2022-03-23 12:00:00,45.63,45.66,45.61,45.63,2204744.0,41.9614,41.989,41.9431,41.9614,2204744.0
2022-03-23 12:05:00,45.63,45.64,45.53,45.55,1296438.0,41.9614,41.9706,41.8695,41.8879,1296438.0
2022-03-23 12:10:00,45.54,45.55,45.47,45.54,664727.0,41.8787,41.8879,41.8143,41.8787,664727.0
2022-03-23 12:15:00,45.54,45.57,45.53,45.56,496682.0,41.8787,41.9063,41.8695,41.8971,496682.0
2022-03-23 12:20:00,45.56,45.59,45.53,45.55,779855.0,41.8971,41.9247,41.8695,41.8879,779855.0
2022-03-23 12:25:00,45.56,45.57,45.53,45.56,468339.0,41.8971,41.9063,41.8695,41.8971,468339.0
2022-03-23 12:30:00,45.55,45.58,45.53,45.55,625967.0,41.8879,41.9155,41.8695,41.8879,625967.0
2022-03-23 12:35:00,45.55,45.57,45.5,45.55,474879.0,41.8879,41.9063,41.8419,41.8879,474879.0
2022-03-23 12:40:00,45.54,45.55,45.44,45.44,437473.0,41.8787,41.8879,41.7867,41.7867,437473.0
2022-03-23 12:45:00,45.45,45.48,45.4,45.47,472673.0,41.7959,41.8235,41.7499,41.8143,472673.0
2022-03-23 12:50:00,45.46,45.52,45.45,45.49,359282.0,41.8051,41.8603,41.7959,41.8327,359282.0
2022-03-23 12:55:00,45.49,45.52,45.47,45.48,286223.0,41.8327,41.8603,41.8143,41.8235,286223.0
2022-03-23 13:00:00,45.48,45.51,45.43,45.44,613540.0,41.8235,41.8511,41.7775,41.7867,613540.0
2022-03-23 13:05:00,45.44,45.48,45.43,45.48,494534.0,41.7867,41.8235,41.7775,41.8235,494534.0
2022-03-23 13:10:00,45.48,45.49,45.43,45.45,280816.0,41.8235,41.8327,41.7775,41.7959,280816.0
2022-03-23 13:15:00,45.45,45.46,45.38,45.39,318007.0,41.7959,41.8051,41.7315,41.7407,318007.0
2022-03-23 13:20:00,45.39,45.41,45.33,45.35,643230.0,41.7407,41.7591,41.6856,41.704,643230.0
2022-03-23 13:25:00,45.35,45.35,45.26,45.26,2113703.0,41.704,41.704,41.6212,41.6212,2113703.0
2022-03-23 13:30:00,45.26,45.33,45.25,45.32,812075.0,41.6212,41.6856,41.612,41.6764,812075.0
2022-03-23 13:35:00,45.32,45.33,45.29,45.29,415368.0,41.6764,41.6856,41.6488,41.6488,415368.0
2022-03-23 13:40:00,45.29,45.29,45.23,45.23,283138.0,41.6488,41.6488,41.5936,41.5936,283138.0
2022-03-23 13:45:00,45.23,45.27,45.22,45.24,466174.0,41.5936,41.6304,41.5844,41.6028,466174.0
2022-03-23 13:50:00,45.24,45.31,45.23,45.3,328118.0,41.6028,41.6672,41.5936,41.658,328118.0
2022-03-23 13:55:00,45.3,45.32,45.28,45.3,793025.0,41.658,41.6764,41.6396,41.658,793025.0
2022-03-23 14:00:00,45.3,45.32,45.26,45.3,833113.0,41.658,41.6764,41.6212,41.658,833113.0
2022-03-23 14:05:00,45.3,45.31,45.22,45.22,505482.0,41.658,41.6672,41.5844,41.5844,505482.0
2022-03-23 14:10:00,45.22,45.24,45.2,45.22,604382.0,41.5844,41.6028,41.566,41.5844,604382.0
2022-03-23 14:15:00,45.23,45.28,45.2,45.27,1028002.0,41.5936,41.6396,41.566,41.6304,1028002.0
2022-03-23 14:20:00,45.27,45.29,45.23,45.25,586431.0,41.6304,41.6488,41.5936,41.612,586431.0
2022-03-23 14:25:00,45.25,45.28,45.23,45.28,425560.0,41.612,41.6396,41.5936,41.6396,425560.0
2022-03-23 14:30:00,45.28,45.28,45.23,45.24,526512.0,41.6396,41.6396,41.5936,41.6028,526512.0
2022-03-23 14:35:00,45.23,45.26,45.21,45.26,563412.0,41.5936,41.6212,41.5752,41.6212,563412.0
2022-03-23 14:40:00,45.26,45.29,45.26,45.28,461997.0,41.6212,41.6488,41.6212,41.6396,461997.0
2022-03-23 14:45:00,45.28,45.37,45.28,45.37,917138.0,41.6396,41.7224,41.6396,41.7224,917138.0
2022-03-23 14:50:00,45.37,45.37,45.31,45.33,848377.0,41.7224,41.7224,41.6672,41.6856,848377.0
2022-03-23 14:55:00,45.33,45.35,45.27,45.28,675723.0,41.6856,41.704,41.6304,41.6396,675723.0
2022-03-23 15:00:00,45.29,45.34,45.26,45.3,525002.0,41.6488,41.6948,41.6212,41.658,525002.0
2022-03-23 15:05:00,45.3,45.3,45.23,45.24,402442.0,41.658,41.658,41.5936,41.6028,402442.0
2022-03-23 15:10:00,45.24,45.26,45.22,45.26,370960.0,41.6028,41.6212,41.5844,41.6212,370960.0
2022-03-23 15:15:00,45.25,45.25,45.21,45.21,268340.0,41.612,41.612,41.5752,41.5752,268340.0
2022-03-23 15:20:00,45.21,45.28,45.2,45.27,353156.0,41.5752,41.6396,41.566,41.6304,353156.0
2022-03-23 15:25:00,45.28,45.3,45.25,45.28,545003.0,41.6396,41.658,41.612,41.6396,545003.0
2022-03-23 15:30:00,45.28,45.32,45.26,45.27,682289.0,41.6396,41.6764,41.6212,41.6304,682289.0
2022-03-23 15:35:00,45.27,45.3,45.26,45.26,511239.0,41.6304,41.658,41.6212,41.6212,511239.0
2022-03-23 15:40:00,45.26,45.3,45.22,45.29,581453.0,41.6212,41.658,41.5844,41.6488,581453.0
2022-03-23 15:45:00,45.28,45.33,45.25,45.26,815909.0,41.6396,41.6856,41.612,41.6212,815909.0
2022-03-23 15:50:00,45.26,45.26,45.19,45.2,753321.0,41.6212,41.6212,41.5568,41.566,753321.0
2022-03-23 15:55:00,45.21,45.24,45.18,45.19,2649839.0,41.5752,41.6028,41.5476,41.5568,2649839.0
2022-03-24 09:30:00,45.2,45.29,45.08,45.12,2218931.0,41.566,41.6488,41.4557,41.4925,2218931.0
2022-03-24 09:35:00,45.12,45.24,45.08,45.2,1696915.0,41.4925,41.6028,41.4557,41.566,1696915.0
2022-03-24 09:40:00,45.2,45.33,45.19,45.26,729019.0,41.566,41.6856,41.5568,41.6212,729019.0
2022-03-24 09:45:00,45.26,45.26,45.15,45.15,613234.0,41.6212,41.6212,41.52,41.52,613234.0
2022-03-24 09:50:00,45.15,45.21,45.1,45.16,740491.0,41.52,41.5752,41.4741,41.5292,740491.0
2022-03-24 09:55:00,45.16,45.22,45.11,45.11,1204534.0,41.5292,41.5844,41.4833,41.4833,1204534.0
2022-03-24 10:00:00,45.11,45.22,45.11,45.2,1043487.0,41.4833,41.5844,41.4833,41.566,1043487.0
2022-03-24 10:05:00,45.2,45.24,45.09,45.12,1020578.0,41.566,41.6028,41.4649,41.4925,1020578.0
2022-03-24 10:10:00,45.13,45.16,45.09,45.14,1041434.0,41.5016,41.5292,41.4649,41.5108,1041434.0
2022-03-24 10:15:00,45.15,45.15,45.04,45.09,786707.0,41.52,41.52,41.4189,41.4649,786707.0
2022-03-24 10:20:00,45.09,45.12,45.05,45.06,910525.0,41.4649,41.4925,41.4281,41.4373,910525.0
2022-03-24 10:25:00,45.06,45.13,45.06,45.1,625043.0,41.4373,41.5016,41.4373,41.4741,625043.0
2022-03-24 10:30:00,45.1,45.21,45.07,45.2,620199.0,41.4741,41.5752,41.4465,41.566,620199.0
2022-03-24 10:35:00,45.2,45.22,45.15,45.16,717453.0,41.566,41.5844,41.52,41.5292,717453.0
2022-03-24 10:40:00,45.16,45.18,45.12,45.17,443037.0,41.5292,41.5476,41.4925,41.5384,443037.0
2022-03-24 10:45:00,45.17,45.2,45.15,45.18,542960.0,41.5384,41.566,41.52,41.5476,542960.0
2022-03-24 10:50:00,45.17,45.19,45.13,45.17,327460.0,41.5384,41.5568,41.5016,41.5384,327460.0
2022-03-24 10:55:00,45.18,45.2,45.13,45.16,350442.0,41.5476,41.566,41.5016,41.5292,350442.0
2022-03-24 11:00:00,45.16,45.25,45.13,45.19,1946959.0,41.5292,41.612,41.5016,41.5568,1946959.0
2022-03-24 11:05:00,45.19,45.24,45.16,45.19,994532.0,41.5568,41.6028,41.5292,41.5568,994532.0
2022-03-24 11:10:00,45.18,45.27,45.17,45.25,611064.0,41.5476,41.6304,41.5384,41.612,611064.0
2022-03-24 11:15:00,45.26,45.29,45.24,45.28,866001.0,41.6212,41.6488,41.6028,41.6396,866001.0
2022-03-24 11:20:00,45.28,45.31,45.26,45.29,444423.0,41.6396,41.6672,41.6212,41.6488,444423.0
2022-03-24 11:25:00,45.3,45.36,45.29,45.32,291256.0,41.658,41.7132,41.6488,41.6764,291256.0
2022-03-24 11:30:00,45.33,45.36,45.32,45.33,475427.0,41.6856,41.7132,41.6764,41.6856,475427.0
2022-03-24 11:35:00,45.34,45.37,45.32,45.37,679836.0,41.6948,41.7224,41.6764,41.7224,679836.0
2022-03-24 11:40:00,45.36,45.41,45.35,45.41,663621.0,41.7132,41.7591,41.704,41.7591,663621.0
2022-03-24 11:45:00,45.4,45.43,45.38,45.39,578854.0,41.7499,41.7775,41.7315,41.7407,578854.0
2022-03-24 11:50:00,45.4,45.42,45.37,45.39,617694.0,41.7499,41.7683,41.7224,41.7407,617694.0
2022-03-24 11:55:00,45.39,45.39,45.35,45.38,452841.0,41.7407,41.7407,41.704,41.7315,452841.0
2022-03-24 12:00:00,45.38,45.39,45.31,45.31,388696.0,41.7315,41.7407,41.6672,41.6672,388696.0
2022-03-24 12:05:00,45.31,45.34,45.3,45.33,400523.0,41.6672,41.6948,41.658,41.6856,400523.0
2022-03-24 12:10:00,45.32,45.36,45.31,45.34,411251.0,41.6764,41.7132,41.6672,41.6948,411251.0
2022-03-24 12:15:00,45.34,45.39,45.34,45.39,263408.0,41.6948,41.7407,41.6948,41.7407,263408.0
2022-03-24 12:20:00,45.38,45.41,45.37,45.37,231520.0,41.7315,41.7591,41.7224,41.7224,231520.0
2022-03-24 12:25:00,45.37,45.39,45.34,45.36,410359.0,41.7224,41.7407,41.6948,41.7132,410359.0
2022-03-24 12:30:00,45.36,45.37,45.32,45.33,325317.0,41.7132,41.7224,41.6764,41.6856,325317.0
2022-03-24 12:35:00,45.32,45.35,45.29,45.33,563289.0,41.6764,41.704,41.6488,41.6856,563289.0
2022-03-24 12:40:00,45.33,45.35,45.31,45.34,501372.0,41.6856,41.704,41.6672,41.6948,501372.0
2022-03-24 12:45:00,45.34,45.34,45.29,45.3,170156.0,41.6948,41.6948,41.6488,41.658,170156.0
2022-03-24 12:50:00,45.3,45.34,45.3,45.32,423674.0,41.658,41.6948,41.658,41.6764,423674.0
2022-03-24 12:55:00,45.32,45.34,45.31,45.33,403558.0,41.6764,41.6948,41.6672,41.6856,403558.0
2022-03-24 13:00:00,45.34,45.34,45.29,45.3,347218.0,41.6948,41.6948,41.6488,41.658,347218.0
2022-03-24 13:05:00,45.3,45.32,45.26,45.27,351689.0,41.658,41.6764,41.6212,41.6304,351689.0
2022-03-24 13:10:00,45.26,45.31,45.25,45.3,267516.0,41.6212,41.6672,41.612,41.658,267516.0
2022-03-24 13:15:00,45.3,45.31,45.28,45.31,268182.0,41.658,41.6672,41.6396,41.6672,268182.0
2022-03-24 13:20:00,45.3,45.31,45.25,45.28,745424.0,41.658,41.6672,41.612,41.6396,745424.0
2022-03-24 13:25:00,45.28,45.3,45.27,45.27,303421.0,41.6396,41.658,41.6304,41.6304,303421.0
2022-03-24 13:30:00,45.27,45.3,45.27,45.29,557607.0,41.6304,41.658,41.6304,41.6488,557607.0
2022-03-24 13:35:00,45.29,45.3,45.28,45.28,820307.0,41.6488,41.658,41.6396,41.6396,820307.0
2022-03-24 13:40:00,45.28,45.31,45.28,45.3,250691.0,41.6396,41.6672,41.6396,41.658,250691.0
2022-03-24 13:45:00,45.3,45.32,45.29,45.31,259867.0,41.658,41.6764,41.6488,41.6672,259867.0
2022-03-24 13:50:00,45.3,45.32,45.28,45.3,315984.0,41.658,41.6764,41.6396,41.658,315984.0
2022-03-24 13:55:00,45.3,45.33,45.3,45.32,409122.0,41.658,41.6856,41.658,41.6764,409122.0
2022-03-24 14:00:00,45.32,45.36,45.31,45.34,398315.0,41.6764,41.7132,41.6672,41.6948,398315.0
2022-03-24 14:05:00,45.34,45.35,45.3,45.3,363194.0,41.6948,41.704,41.658,41.658,363194.0
2022-03-24 14:10:00,45.31,45.32,45.27,45.3,210889.0,41.6672,41.6764,41.6304,41.658,210889.0
2022-03-24 14:15:00,45.31,45.32,45.28,45.29,292815.0,41.6672,41.6764,41.6396,41.6488,292815.0
2022-03-24 14:20:00,45.29,45.3,45.26,45.29,263301.0,41.6488,41.658,41.6212,41.6488,263301.0
2022-03-24 14:25:00,45.28,45.3,45.27,45.3,184131.0,41.6396,41.658,41.6304,41.658,184131.0
2022-03-24 14:30:00,45.3,45.32,45.28,45.29,397923.0,41.658,41.6764,41.6396,41.6488,397923.0
2022-03-24 14:35:00,45.28,45.31,45.27,45.3,312987.0,41.6396,41.6672,41.6304,41.658,312987.0
2022-03-24 14:40:00,45.3,45.3,45.28,45.29,161259.0,41.658,41.658,41.6396,41.6488,161259.0
2022-03-24 14:45:00,45.3,45.3,45.27,45.28,282227.0,41.658,41.658,41.6304,41.6396,282227.0
2022-03-24 14:50:00,45.28,45.32,45.27,45.3,238274.0,41.6396,41.6764,41.6304,41.658,238274.0
2022-03-24 14:55:00,45.3,45.33,45.3,45.32,202575.0,41.658,41.6856,41.658,41.6764,202575.0
2022-03-24 15:00:00,45.32,45.33,45.29,45.32,186923.0,41.6764,41.6856,41.6488,41.6764,186923.0
2022-03-24 15:05:00,45.32,45.38,45.31,45.37,359338.0,41.6764,41.7315,41.6672,41.7224,359338.0
2022-03-24 15:10:00,45.37,45.38,45.36,45.37,536164.0,41.7224,41.7315,41.7132,41.7224,536164.0
2022-03-24 15:15:00,45.37,45.38,45.35,45.38,216489.0,41.7224,41.7315,41.704,41.7315,216489.0
2022-03-24 15:20:00,45.38,45.43,45.38,45.43,373580.0,41.7315,41.7775,41.7315,41.7775,373580.0
2022-03-24 15:25:00,45.43,45.45,45.42,45.42,611841.0,41.7775,41.7959,41.7683,41.7683,611841.0
2022-03-24 15:30:00,45.43,45.44,45.4,45.42,296063.0,41.7775,41.7867,41.7499,41.7683,296063.0
2022-03-24 15:35:00,45.42,45.43,45.4,45.41,268503.0,41.7683,41.7775,41.7499,41.7591,268503.0
2022-03-24 15:40:00,45.41,45.42,45.39,45.42,599290.0,41.7591,41.7683,41.7407,41.7683,599290.0
2022-03-24 15:45:00,45.41,45.45,45.41,45.44,605200.0,41.7591,41.7959,41.7591,41.7867,605200.0
2022-03-24 15:50:00,45.44,45.45,45.41,45.41,1684579.0,41.7867,41.7959,41.7591,41.7591,1684579.0
2022-03-24 15:55:00,45.41,45.43,45.39,45.41,3087703.0,41.7591,41.7775,41.7407,41.7591,3087703.0
2022-03-25 09:30:00,45.0,45.01,44.84,44.85,1783664.0,41.3821,41.3913,41.235,41.2442,1783664.0
2022-03-25 09:35:00,44.85,44.96,44.83,44.9,1436616.0,41.2442,41.3453,41.2258,41.2901,1436616.0
2022-03-25 09:40:00,44.9,44.96,44.86,44.91,724800.0,41.2901,41.3453,41.2534,41.2993,724800.0
2022-03-25 09:45:00,44.92,44.99,44.88,44.94,364484.0,41.3085,41.3729,41.2717,41.3269,364484.0
2022-03-25 09:50:00,44.94,44.99,44.91,44.96,408744.0,41.3269,41.3729,41.2993,41.3453,408744.0
2022-03-25 09:55:00,44.96,44.97,44.88,44.91,227424.0,41.3453,41.3545,41.2717,41.2993,227424.0
2022-03-25 10:00:00,44.91,44.93,44.86,44.89,299591.0,41.2993,41.3177,41.2534,41.2809,299591.0
2022-03-25 10:05:00,44.9,44.92,44.85,44.91,370754.0,41.2901,41.3085,41.2442,41.2993,370754.0
2022-03-25 10:10:00,44.91,44.96,44.89,44.9,351852.0,41.2993,41.3453,41.2809,41.2901,351852.0
2022-03-25 10:15:00,44.9,44.92,44.85,44.89,560396.0,41.2901,41.3085,41.2442,41.2809,560396.0
2022-03-25 10:20:00,44.89,44.96,44.87,44.95,451920.0,41.2809,41.3453,41.2626,41.3361,451920.0
2022-03-25 10:25:00,44.95,44.96,44.9,44.93,733441.0,41.3361,41.3453,41.2901,41.3177,733441.0
2022-03-25 10:30:00,44.93,45.0,44.92,44.99,230311.0,41.3177,41.3821,41.3085,41.3729,230311.0
2022-03-25 10:35:00,45.0,45.03,45.0,45.01,592866.0,41.3821,41.4097,41.3821,41.3913,592866.0
2022-03-25 10:40:00,45.02,45.07,45.0,45.03,417335.0,41.4005,41.4465,41.3821,41.4097,417335.0
2022-03-25 10:45:00,45.04,45.07,45.01,45.04,330151.0,41.4189,41.4465,41.3913,41.4189,330151.0
2022-03-25 10:50:00,45.04,45.06,44.99,45.01,567025.0,41.4189,41.4373,41.3729,41.3913,567025.0
2022-03-25 10:55:00,45.02,45.04,44.99,45.03,358368.0,41.4005,41.4189,41.3729,41.4097,358368.0
2022-03-25 11:00:00,45.03,45.04,44.95,44.97,598043.0,41.4097,41.4189,41.3361,41.3545,598043.0
2022-03-25 11:05:00,44.96,44.97,44.87,44.88,651625.0,41.3453,41.3545,41.2626,41.2717,651625.0
2022-03-25 11:10:00,44.88,44.88,44.82,44.84,394799.0,41.2717,41.2717,41.2166,41.235,394799.0
2022-03-25 11:15:00,44.84,44.88,44.82,44.83,374957.0,41.235,41.2717,41.2166,41.2258,374957.0
2022-03-25 11:20:00,44.83,44.84,44.79,44.79,262562.0,41.2258,41.235,41.189,41.189,262562.0
2022-03-25 11:25:00,44.8,44.81,44.74,44.8,801950.0,41.1982,41.2074,41.143,41.1982,801950.0
2022-03-25 11:30:00,44.8,44.83,44.77,44.81,1010317.0,41.1982,41.2258,41.1706,41.2074,1010317.0
2022-03-25 11:35:00,44.81,44.83,44.78,44.8,396621.0,41.2074,41.2258,41.1798,41.1982,396621.0
2022-03-25 11:40:00,44.8,44.89,44.8,44.89,405521.0,41.1982,41.2809,41.1982,41.2809,405521.0
2022-03-25 11:45:00,44.89,44.89,44.85,44.86,474413.0,41.2809,41.2809,41.2442,41.2534,474413.0
2022-03-25 11:50:00,44.86,44.9,44.85,44.86,486444.0,41.2534,41.2901,41.2442,41.2534,486444.0
2022-03-25 11:55:00,44.86,44.86,44.82,44.83,360828.0,41.2534,41.2534,41.2166,41.2258,360828.0
2022-03-25 12:00:00,44.84,44.85,44.81,44.84,383573.0,41.235,41.2442,41.2074,41.235,383573.0
2022-03-25 12:05:00,44.85,44.89,44.85,44.87,210924.0,41.2442,41.2809,41.2442,41.2626,210924.0
2022-03-25 12:10:00,44.87,44.92,44.86,44.91,183846.0,41.2626,41.3085,41.2534,41.2993,183846.0
2022-03-25 12:15:00,44.92,44.93,44.89,44.91,148842.0,41.3085,41.3177,41.2809,41.2993,148842.0
2022-03-25 12:20:00,44.91,44.93,44.89,44.91,284668.0,41.2993,41.3177,41.2809,41.2993,284668.0
2022-03-25 12:25:00,44.91,44.94,44.89,44.93,475751.0,41.2993,41.3269,41.2809,41.3177,475751.0
2022-03-25 12:30:00,44.94,44.94,44.89,44.92,334109.0,41.3269,41.3269,41.2809,41.3085,334109.0
2022-03-25 12:35:00,44.91,44.92,44.86,44.88,339903.0,41.2993,41.3085,41.2534,41.2717,339903.0
2022-03-25 12:40:00,44.88,44.91,44.88,44.91,246021.0,41.2717,41.2993,41.2717,41.2993,246021.0
2022-03-25 12:45:00,44.91,44.94,44.89,44.92,88468.0,41.2993,41.3269,41.2809,41.3085,88468.0
2022-03-25 12:50:00,44.91,44.96,44.89,44.91,293196.0,41.2993,41.3453,41.2809,41.2993,293196.0
2022-03-25 12:55:00,44.9,44.94,44.88,44.93,138548.0,41.2901,41.3269,41.2717,41.3177,138548.0
2022-03-25 13:00:00,44.93,44.96,44.92,44.95,237750.0,41.3177,41.3453,41.3085,41.3361,237750.0
2022-03-25 13:05:00,44.94,44.97,44.93,44.96,198995.0,41.3269,41.3545,41.3177,41.3453,198995.0
2022-03-25 13:10:00,44.96,44.97,44.92,44.92,220427.0,41.3453,41.3545,41.3085,41.3085,220427.0
2022-03-25 13:15:00,44.93,44.99,44.92,44.98,353909.0,41.3177,41.3729,41.3085,41.3637,353909.0
2022-03-25 13:20:00,44.98,44.99,44.93,44.94,453160.0,41.3637,41.3729,41.3177,41.3269,453160.0
2022-03-25 13:25:00,44.94,44.95,44.92,44.95,48653.0,41.3269,41.3361,41.3085,41.3361,48653.0
2022-03-25 13:30:00,44.95,44.99,44.94,44.98,274655.0,41.3361,41.3729,41.3269,41.3637,274655.0
2022-03-25 13:35:00,44.98,44.99,44.96,44.97,824145.0,41.3637,41.3729,41.3453,41.3545,824145.0
2022-03-25 13:40:00,44.98,44.99,44.95,44.98,102900.0,41.3637,41.3729,41.3361,41.3637,102900.0
2022-03-25 13:45:00,44.98,44.99,44.96,44.98,322912.0,41.3637,41.3729,41.3453,41.3637,322912.0
2022-03-25 13:50:00,44.98,45.0,44.97,44.98,390946.0,41.3637,41.3821,41.3545,41.3637,390946.0
2022-03-25 13:55:00,44.98,45.02,44.98,45.01,227510.0,41.3637,41.4005,41.3637,41.3913,227510.0
2022-03-25 14:00:00,45.01,45.04,44.99,45.04,524870.0,41.3913,41.4189,41.3729,41.4189,524870.0
2022-03-25 14:05:00,45.03,45.05,45.03,45.04,444444.0,41.4097,41.4281,41.4097,41.4189,444444.0
2022-03-25 14:10:00,45.04,45.05,45.01,45.04,201649.0,41.4189,41.4281,41.3913,41.4189,201649.0
2022-03-25 14:15:00,45.04,45.05,45.03,45.03,340031.0,41.4189,41.4281,41.4097,41.4097,340031.0
2022-03-25 14:20:00,45.03,45.05,45.02,45.04,177884.0,41.4097,41.4281,41.4005,41.4189,177884.0
2022-03-25 14:25:00,45.04,45.06,45.02,45.04,505470.0,41.4189,41.4373,41.4005,41.4189,505470.0
2022-03-25 14:30:00,45.04,45.06,45.03,45.04,270017.0,41.4189,41.4373,41.4097,41.4189,270017.0
2022-03-25 14:35:00,45.04,45.04,45.01,45.02,215755.0,41.4189,41.4189,41.3913,41.4005,215755.0
2022-03-25 14:40:00,45.02,45.03,45.0,45.02,151433.0,41.4005,41.4097,41.3821,41.4005,151433.0
2022-03-25 14:45:00,45.03,45.04,45.01,45.02,231953.0,41.4097,41.4189,41.3913,41.4005,231953.0
2022-03-25 14:50:00,45.02,45.03,45.01,45.03,75929.0,41.4005,41.4097,41.3913,41.4097,75929.0
2022-03-25 14:55:00,45.03,45.04,45.01,45.04,358518.0,41.4097,41.4189,41.3913,41.4189,358518.0
2022-03-25 15:00:00,45.04,45.04,44.96,44.98,213775.0,41.4189,41.4189,41.3453,41.3637,213775.0
2022-03-25 15:05:00,44.98,44.99,44.94,44.95,507958.0,41.3637,41.3729,41.3269,41.3361,507958.0
2022-03-25 15:10:00,44.95,44.99,44.95,44.99,182809.0,41.3361,41.3729,41.3361,41.3729,182809.0
2022-03-25 15:15:00,44.99,44.99,44.95,44.96,233018.0,41.3729,41.3729,41.3361,41.3453,233018.0
2022-03-25 15:20:00,44.96,44.97,44.92,44.94,359990.0,41.3453,41.3545,41.3085,41.3269,359990.0
2022-03-25 15:25:00,44.95,44.95,44.92,44.93,374453.0,41.3361,41.3361,41.3085,41.3177,374453.0
2022-03-25 15:30:00,44.93,44.94,44.9,44.93,567180.0,41.3177,41.3269,41.2901,41.3177,567180.0
2022-03-25 15:35:00,44.93,44.98,44.92,44.97,437238.0,41.3177,41.3637,41.3085,41.3545,437238.0
2022-03-25 15:40:00,44.97,45.02,44.96,45.01,494262.0,41.3545,41.4005,41.3453,41.3913,494262.0
2022-03-25 15:45:00,45.01,45.03,44.98,45.01,991420.0,41.3913,41.4097,41.3637,41.3913,991420.0
2022-03-25 15:50:00,45.01,45.02,44.99,45.01,1004750.0,41.3913,41.4005,41.3729,41.3913,1004750.0
2022-03-25 15:55:00,45.01,45.05,45.01,45.05,1733019.0,41.3913,41.4281,41.3913,41.4281,1733019.0
2022-03-28 09:30:00,45.09,45.17,45.02,45.17,931964.0,41.4649,41.5384,41.4005,41.5384,931964.0
2022-03-28 09:35:00,45.16,45.21,45.13,45.14,629673.0,41.5292,41.5752,41.5016,41.5108,629673.0
2022-03-28 09:40:00,45.14,45.21,45.13,45.18,605853.0,41.5108,41.5752,41.5016,41.5476,605853.0
2022-03-28 09:45:00,45.18,45.2,45.11,45.14,545186.0,41.5476,41.566,41.4833,41.5108,545186.0
2022-03-28 09:50:00,45.14,45.17,45.11,45.14,907015.0,41.5108,41.5384,41.4833,41.5108,907015.0
2022-03-28 09:55:00,45.14,45.17,45.09,45.12,475736.0,41.5108,41.5384,41.4649,41.4925,475736.0
2022-03-28 10:00:00,45.12,45.12,44.98,45.01,910858.0,41.4925,41.4925,41.3637,41.3913,910858.0
2022-03-28 10:05:00,45.01,45.06,45.0,45.02,506124.0,41.3913,41.4373,41.3821,41.4005,506124.0
2022-03-28 10:10:00,45.02,45.04,45.0,45.0,585549.0,41.4005,41.4189,41.3821,41.3821,585549.0
2022-03-28 10:15:00,45.0,45.01,44.95,44.97,396053.0,41.3821,41.3913,41.3361,41.3545,396053.0
2022-03-28 10:20:00,44.97,45.0,44.94,45.0,551042.0,41.3545,41.3821,41.3269,41.3821,551042.0
2022-03-28 10:25:00,44.99,45.0,44.92,44.98,505476.0,41.3729,41.3821,41.3085,41.3637,505476.0
2022-03-28 10:30:00,44.98,44.99,44.94,44.96,537501.0,41.3637,41.3729,41.3269,41.3453,537501.0
2022-03-28 10:35:00,44.96,44.99,44.93,44.96,418960.0,41.3453,41.3729,41.3177,41.3453,418960.0
2022-03-28 10:40:00,44.97,44.98,44.94,44.95,514991.0,41.3545,41.3637,41.3269,41.3361,514991.0
2022-03-28 10:45:00,44.95,45.04,44.95,45.02,382300.0,41.3361,41.4189,41.3361,41.4005,382300.0
2022-03-28 10:50:00,45.02,45.05,45.0,45.04,574922.0,41.4005,41.4281,41.3821,41.4189,574922.0
2022-03-28 10:55:00,45.03,45.06,45.01,45.04,360087.0,41.4097,41.4373,41.3913,41.4189,360087.0
2022-03-28 11:00:00,45.04,45.05,44.92,44.97,1291288.0,41.4189,41.4281,41.3085,41.3545,1291288.0
2022-03-28 11:05:00,44.97,44.99,44.95,44.98,302056.0,41.3545,41.3729,41.3361,41.3637,302056.0
2022-03-28 11:10:00,44.97,45.0,44.96,44.99,277558.0,41.3545,41.3821,41.3453,41.3729,277558.0
2022-03-28 11:15:00,44.99,45.03,44.96,45.02,344517.0,41.3729,41.4097,41.3453,41.4005,344517.0
2022-03-28 11:20:00,45.02,45.03,44.99,45.01,405276.0,41.4005,41.4097,41.3729,41.3913,405276.0
2022-03-28 11:25:00,45.01,45.01,44.96,45.0,444980.0,41.3913,41.3913,41.3453,41.3821,444980.0
2022-03-28 11:30:00,45.0,45.01,44.92,44.92,509931.0,41.3821,41.3913,41.3085,41.3085,509931.0
2022-03-28 11:35:00,44.92,44.92,44.88,44.9,480091.0,41.3085,41.3085,41.2717,41.2901,480091.0
2022-03-28 11:40:00,44.9,44.94,44.89,44.93,516271.0,41.2901,41.3269,41.2809,41.3177,516271.0
2022-03-28 11:45:00,44.93,44.93,44.86,44.86,310222.0,41.3177,41.3177,41.2534,41.2534,310222.0
2022-03-28 11:50:00,44.86,44.88,44.84,44.87,443132.0,41.2534,41.2717,41.235,41.2626,443132.0
2022-03-28 11:55:00,44.86,44.88,44.84,44.84,336683.0,41.2534,41.2717,41.235,41.235,336683.0
2022-03-28 12:00:00,44.84,44.88,44.83,44.88,382405.0,41.235,41.2717,41.2258,41.2717,382405.0
2022-03-28 12:05:00,44.87,44.89,44.86,44.86,330043.0,41.2626,41.2809,41.2534,41.2534,330043.0
2022-03-28 12:10:00,44.86,44.87,44.82,44.85,832897.0,41.2534,41.2626,41.2166,41.2442,832897.0
2022-03-28 12:15:00,44.85,44.88,44.81,44.83,854094.0,41.2442,41.2717,41.2074,41.2258,854094.0
2022-03-28 12:20:00,44.83,44.9,44.83,44.88,1246160.0,41.2258,41.2901,41.2258,41.2717,1246160.0
2022-03-28 12:25:00,44.89,44.89,44.87,44.89,304470.0,41.2809,41.2809,41.2626,41.2809,304470.0
2022-03-28 12:30:00,44.88,44.92,44.88,44.91,1398442.0,41.2717,41.3085,41.2717,41.2993,1398442.0
2022-03-28 12:35:00,44.92,44.94,44.91,44.93,981796.0,41.3085,41.3269,41.2993,41.3177,981796.0
2022-03-28 12:40:00,44.93,44.95,44.92,44.94,305906.0,41.3177,41.3361,41.3085,41.3269,305906.0
2022-03-28 12:45:00,44.94,44.95,44.92,44.94,343013.0,41.3269,41.3361,41.3085,41.3269,343013.0
2022-03-28 12:50:00,44.93,44.98,44.93,44.96,390270.0,41.3177,41.3637,41.3177,41.3453,390270.0
2022-03-28 12:55:00,44.97,44.99,44.97,44.98,181671.0,41.3545,41.3729,41.3545,41.3637,181671.0
2022-03-28 13:00:00,44.98,45.01,44.98,44.99,321166.0,41.3637,41.3913,41.3637,41.3729,321166.0
2022-03-28 13:05:00,44.99,45.02,44.97,44.99,751450.0,41.3729,41.4005,41.3545,41.3729,751450.0
2022-03-28 13:10:00,44.99,45.0,44.97,44.98,349173.0,41.3729,41.3821,41.3545,41.3637,349173.0
2022-03-28 13:15:00,44.98,45.0,44.98,44.98,483435.0,41.3637,41.3821,41.3637,41.3637,483435.0
2022-03-28 13:20:00,44.98,45.04,44.98,45.03,606472.0,41.3637,41.4189,41.3637,41.4097,606472.0
2022-03-28 13:25:00,45.03,45.09,45.02,45.06,456423.0,41.4097,41.4649,41.4005,41.4373,456423.0
2022-03-28 13:30:00,45.06,45.06,45.04,45.06,438880.0,41.4373,41.4373,41.4189,41.4373,438880.0
2022-03-28 13:35:00,45.06,45.08,45.03,45.05,467165.0,41.4373,41.4557,41.4097,41.4281,467165.0
2022-03-28 13:40:00,45.05,45.07,45.03,45.05,336081.0,41.4281,41.4465,41.4097,41.4281,336081.0
2022-03-28 13:45:00,45.05,45.07,45.03,45.05,369257.0,41.4281,41.4465,41.4097,41.4281,369257.0
2022-03-28 13:50:00,45.05,45.05,45.01,45.02,282302.0,41.4281,41.4281,41.3913,41.4005,282302.0
2022-03-28 13:55:00,45.01,45.03,45.0,45.02,435310.0,41.3913,41.4097,41.3821,41.4005,435310.0
2022-03-28 14:00:00,45.02,45.04,45.01,45.02,550231.0,41.4005,41.4189,41.3913,41.4005,550231.0
2022-03-28 14:05:00,45.01,45.05,45.0,45.03,301601.0,41.3913,41.4281,41.3821,41.4097,301601.0
2022-03-28 14:10:00,45.03,45.05,44.99,45.01,350063.0,41.4097,41.4281,41.3729,41.3913,350063.0
2022-03-28 14:15:00,45.01,45.02,44.99,44.99,162707.0,41.3913,41.4005,41.3729,41.3729,162707.0
2022-03-28 14:20:00,45.0,45.03,44.98,45.02,317489.0,41.3821,41.4097,41.3637,41.4005,317489.0
2022-03-28 14:25:00,45.02,45.04,45.0,45.03,261320.0,41.4005,41.4189,41.3821,41.4097,261320.0
2022-03-28 14:30:00,45.03,45.04,45.02,45.04,144887.0,41.4097,41.4189,41.4005,41.4189,144887.0
2022-03-28 14:35:00,45.03,45.04,45.02,45.04,307490.0,41.4097,41.4189,41.4005,41.4189,307490.0
2022-03-28 14:40:00,45.04,45.09,45.02,45.07,1001289.0,41.4189,41.4649,41.4005,41.4465,1001289.0
2022-03-28 14:45:00,45.07,45.11,45.06,45.09,595753.0,41.4465,41.4833,41.4373,41.4649,595753.0
2022-03-28 14:50:00,45.1,45.16,45.09,45.14,703215.0,41.4741,41.5292,41.4649,41.5108,703215.0
2022-03-28 14:55:00,45.14,45.19,45.14,45.19,720680.0,41.5108,41.5568,41.5108,41.5568,720680.0
2022-03-28 15:00:00,45.19,45.2,45.16,45.16,936684.0,41.5568,41.566,41.5292,41.5292,936684.0
2022-03-28 15:05:00,45.16,45.19,45.16,45.18,338159.0,41.5292,41.5568,41.5292,41.5476,338159.0
2022-03-28 15:10:00,45.19,45.2,45.17,45.2,621694.0,41.5568,41.566,41.5384,41.566,621694.0
2022-03-28 15:15:00,45.2,45.2,45.18,45.18,685232.0,41.566,41.566,41.5476,41.5476,685232.0
2022-03-28 15:20:00,45.19,45.22,45.18,45.21,806750.0,41.5568,41.5844,41.5476,41.5752,806750.0
2022-03-28 15:25:00,45.21,45.21,45.19,45.21,1002730.0,41.5752,41.5752,41.5568,41.5752,1002730.0
2022-03-28 15:30:00,45.21,45.22,45.2,45.21,844080.0,41.5752,41.5844,41.566,41.5752,844080.0
2022-03-28 15:35:00,45.22,45.22,45.16,45.16,513618.0,41.5844,41.5844,41.5292,41.5292,513618.0
2022-03-28 15:40:00,45.16,45.17,45.15,45.16,603968.0,41.5292,41.5384,41.52,41.5292,603968.0
2022-03-28 15:45:00,45.16,45.18,45.15,45.17,410020.0,41.5292,41.5476,41.52,41.5384,410020.0
2022-03-28 15:50:00,45.17,45.19,45.14,45.19,796995.0,41.5384,41.5568,41.5108,41.5568,796995.0
2022-03-28 15:55:00,45.18,45.22,45.17,45.21,1748244.0,41.5476,41.5844,41.5384,41.5752,1748244.0
2022-03-29 09:30:00,45.98,46.09,45.93,46.08,2378371.0,42.2833,42.3845,42.2373,42.3753,2378371.0
2022-03-29 09:35:00,46.08,46.1,45.96,45.97,3219942.0,42.3753,42.3937,42.2649,42.2741,3219942.0
2022-03-29 09:40:00,45.97,46.01,45.92,45.98,1552633.0,42.2741,42.3109,42.2281,42.2833,1552633.0
2022-03-29 09:45:00,45.99,46.03,45.91,45.92,1293398.0,42.2925,42.3293,42.2189,42.2281,1293398.0
2022-03-29 09:50:00,45.91,45.97,45.89,45.93,1612167.0,42.2189,42.2741,42.2005,42.2373,1612167.0
2022-03-29 09:55:00,45.93,46.02,45.92,46.01,924918.0,42.2373,42.3201,42.2281,42.3109,924918.0
2022-03-29 10:00:00,46.0,46.04,45.96,45.96,1430028.0,42.3017,42.3385,42.2649,42.2649,1430028.0
2022-03-29 10:05:00,45.96,46.01,45.9,45.92,634744.0,42.2649,42.3109,42.2097,42.2281,634744.0
2022-03-29 10:10:00,45.93,45.98,45.82,45.86,1164994.0,42.2373,42.2833,42.1362,42.173,1164994.0
2022-03-29 10:15:00,45.85,45.88,45.83,45.84,240118.0,42.1638,42.1913,42.1454,42.1546,240118.0
2022-03-29 10:20:00,45.84,45.88,45.81,45.85,469436.0,42.1546,42.1913,42.127,42.1638,469436.0
2022-03-29 10:25:00,45.84,45.91,45.82,45.89,875022.0,42.1546,42.2189,42.1362,42.2005,875022.0
2022-03-29 10:30:00,45.89,45.91,45.83,45.89,613009.0,42.2005,42.2189,42.1454,42.2005,613009.0
2022-03-29 10:35:00,45.89,45.9,45.85,45.89,618601.0,42.2005,42.2097,42.1638,42.2005,618601.0
2022-03-29 10:40:00,45.89,45.94,45.85,45.91,946282.0,42.2005,42.2465,42.1638,42.2189,946282.0
2022-03-29 10:45:00,45.91,45.96,45.88,45.93,1504929.0,42.2189,42.2649,42.1913,42.2373,1504929.0
2022-03-29 10:50:00,45.93,45.95,45.9,45.93,493395.0,42.2373,42.2557,42.2097,42.2373,493395.0
2022-03-29 10:55:00,45.94,45.97,45.91,45.93,701507.0,42.2465,42.2741,42.2189,42.2373,701507.0
2022-03-29 11:00:00,45.93,45.97,45.9,45.92,956714.0,42.2373,42.2741,42.2097,42.2281,956714.0
2022-03-29 11:05:00,45.91,45.94,45.89,45.91,418690.0,42.2189,42.2465,42.2005,42.2189,418690.0
2022-03-29 11:10:00,45.91,45.93,45.89,45.92,388640.0,42.2189,42.2373,42.2005,42.2281,388640.0
2022-03-29 11:15:00,45.92,45.93,45.9,45.92,222643.0,42.2281,42.2373,42.2097,42.2281,222643.0
2022-03-29 11:20:00,45.91,45.92,45.84,45.87,329244.0,42.2189,42.2281,42.1546,42.1822,329244.0
2022-03-29 11:25:00,45.87,45.93,45.87,45.92,793548.0,42.1822,42.2373,42.1822,42.2281,793548.0
2022-03-29 11:30:00,45.92,45.93,45.89,45.92,677420.0,42.2281,42.2373,42.2005,42.2281,677420.0
2022-03-29 11:35:00,45.91,45.93,45.89,45.9,705581.0,42.2189,42.2373,42.2005,42.2097,705581.0
2022-03-29 11:40:00,45.9,45.92,45.87,45.9,646110.0,42.2097,42.2281,42.1822,42.2097,646110.0
2022-03-29 11:45:00,45.91,45.92,45.89,45.92,453204.0,42.2189,42.2281,42.2005,42.2281,453204.0
2022-03-29 11:50:00,45.92,45.92,45.89,45.91,181845.0,42.2281,42.2281,42.2005,42.2189,181845.0
2022-03-29 11:55:00,45.91,45.91,45.87,45.89,269631.0,42.2189,42.2189,42.1822,42.2005,269631.0
2022-03-29 12:00:00,45.89,45.89,45.81,45.83,454531.0,42.2005,42.2005,42.127,42.1454,454531.0
2022-03-29 12:05:00,45.83,45.84,45.81,45.82,203130.0,42.1454,42.1546,42.127,42.1362,203130.0
2022-03-29 12:10:00,45.82,45.82,45.78,45.81,597902.0,42.1362,42.1362,42.0994,42.127,597902.0
2022-03-29 12:15:00,45.81,45.84,45.8,45.84,336592.0,42.127,42.1546,42.1178,42.1546,336592.0
2022-03-29 12:20:00,45.84,45.84,45.79,45.81,318895.0,42.1546,42.1546,42.1086,42.127,318895.0
2022-03-29 12:25:00,45.81,45.82,45.78,45.8,285318.0,42.127,42.1362,42.0994,42.1178,285318.0
2022-03-29 12:30:00,45.8,45.8,45.73,45.75,487406.0,42.1178,42.1178,42.0534,42.0718,487406.0
2022-03-29 12:35:00,45.74,45.77,45.73,45.75,352970.0,42.0626,42.0902,42.0534,42.0718,352970.0
2022-03-29 12:40:00,45.76,45.81,45.75,45.8,317233.0,42.081,42.127,42.0718,42.1178,317233.0
2022-03-29 12:45:00,45.8,45.82,45.79,45.8,431380.0,42.1178,42.1362,42.1086,42.1178,431380.0
2022-03-29 12:50:00,45.81,45.81,45.76,45.78,155235.0,42.127,42.127,42.081,42.0994,155235.0
2022-03-29 12:55:00,45.78,45.8,45.77,45.79,239357.0,42.0994,42.1178,42.0902,42.1086,239357.0
2022-03-29 13:00:00,45.79,45.79,45.74,45.76,390160.0,42.1086,42.1086,42.0626,42.081,390160.0
2022-03-29 13:05:00,45.76,45.78,45.75,45.76,199182.0,42.081,42.0994,42.0718,42.081,199182.0
2022-03-29 13:10:00,45.76,45.79,45.76,45.78,237033.0,42.081,42.1086,42.081,42.0994,237033.0
2022-03-29 13:15:00,45.77,45.79,45.77,45.79,164234.0,42.0902,42.1086,42.0902,42.1086,164234.0
2022-03-29 13:20:00,45.78,45.79,45.75,45.78,218157.0,42.0994,42.1086,42.0718,42.0994,218157.0
2022-03-29 13:25:00,45.78,45.79,45.75,45.78,311457.0,42.0994,42.1086,42.0718,42.0994,311457.0
2022-03-29 13:30:00,45.78,45.8,45.76,45.78,264236.0,42.0994,42.1178,42.081,42.0994,264236.0
2022-03-29 13:35:00,45.78,45.82,45.78,45.81,175062.0,42.0994,42.1362,42.0994,42.127,175062.0
2022-03-29 13:40:00,45.81,45.84,45.8,45.84,237004.0,42.127,42.1546,42.1178,42.1546,237004.0
2022-03-29 13:45:00,45.84,45.87,45.82,45.86,274633.0,42.1546,42.1822,42.1362,42.173,274633.0
2022-03-29 13:50:00,45.86,45.86,45.84,45.86,173067.0,42.173,42.173,42.1546,42.173,173067.0
2022-03-29 13:55:00,45.86,45.88,45.84,45.87,169265.0,42.173,42.1913,42.1546,42.1822,169265.0
2022-03-29 14:00:00,45.87,45.89,45.86,45.88,265293.0,42.1822,42.2005,42.173,42.1913,265293.0
2022-03-29 14:05:00,45.88,45.9,45.86,45.89,390474.0,42.1913,42.2097,42.173,42.2005,390474.0
2022-03-29 14:10:00,45.89,45.91,45.88,45.91,223697.0,42.2005,42.2189,42.1913,42.2189,223697.0
2022-03-29 14:15:00,45.91,45.91,45.88,45.89,193624.0,42.2189,42.2189,42.1913,42.2005,193624.0
2022-03-29 14:20:00,45.89,45.93,45.88,45.93,334714.0,42.2005,42.2373,42.1913,42.2373,334714.0
2022-03-29 14:25:00,45.92,45.96,45.92,45.95,553686.0,42.2281,42.2649,42.2281,42.2557,553686.0
2022-03-29 14:30:00,45.95,45.96,45.93,45.94,505915.0,42.2557,42.2649,42.2373,42.2465,505915.0
2022-03-29 14:35:00,45.95,45.97,45.94,45.96,553033.0,42.2557,42.2741,42.2465,42.2649,553033.0
2022-03-29 14:40:00,45.96,45.97,45.94,45.97,173854.0,42.2649,42.2741,42.2465,42.2741,173854.0
2022-03-29 14:45:00,45.97,45.97,45.95,45.95,441066.0,42.2741,42.2741,42.2557,42.2557,441066.0
2022-03-29 14:50:00,45.95,45.96,45.93,45.93,472553.0,42.2557,42.2649,42.2373,42.2373,472553.0
2022-03-29 14:55:00,45.94,45.95,45.92,45.95,305291.0,42.2465,42.2557,42.2281,42.2557,305291.0
2022-03-29 15:00:00,45.95,45.95,45.93,45.94,327170.0,42.2557,42.2557,42.2373,42.2465,327170.0
2022-03-29 15:05:00,45.94,45.95,45.93,45.95,209039.0,42.2465,42.2557,42.2373,42.2557,209039.0
2022-03-29 15:10:00,45.95,45.97,45.94,45.94,303941.0,42.2557,42.2741,42.2465,42.2465,303941.0
2022-03-29 15:15:00,45.95,45.96,45.93,45.96,268155.0,42.2557,42.2649,42.2373,42.2649,268155.0
2022-03-29 15:20:00,45.96,45.97,45.94,45.95,332739.0,42.2649,42.2741,42.2465,42.2557,332739.0
2022-03-29 15:25:00,45.95,45.98,45.94,45.97,580731.0,42.2557,42.2833,42.2465,42.2741,580731.0
2022-03-29 15:30:00,45.98,45.99,45.96,45.99,301710.0,42.2833,42.2925,42.2649,42.2925,301710.0
2022-03-29 15:35:00,45.98,45.99,45.96,45.97,451296.0,42.2833,42.2925,42.2649,42.2741,451296.0
2022-03-29 15:40:00,45.97,45.98,45.93,45.96,693891.0,42.2741,42.2833,42.2373,42.2649,693891.0
2022-03-29 15:45:00,45.96,45.98,45.95,45.95,930611.0,42.2649,42.2833,42.2557,42.2557,930611.0
2022-03-29 15:50:00,45.96,45.97,45.9,45.93,1289309.0,42.2649,42.2741,42.2097,42.2373,1289309.0
2022-03-29 15:55:00,45.92,46.0,45.92,45.99,3825586.0,42.2281,42.3017,42.2281,42.2925,3825586.0
2022-03-30 09:30:00,45.9,46.05,45.86,46.04,2362047.0,42.2097,42.3477,42.173,42.3385,2362047.0
2022-03-30 09:35:00,46.04,46.11,46.02,46.09,2554166.0,42.3385,42.4029,42.3201,42.3845,2554166.0
2022-03-30 09:40:00,46.08,46.15,46.08,46.13,2033234.0,42.3753,42.4396,42.3753,42.4213,2033234.0
2022-03-30 09:45:00,46.12,46.14,46.07,46.12,1399208.0,42.4121,42.4304,42.3661,42.4121,1399208.0
2022-03-30 09:50:00,46.13,46.14,46.05,46.09,1354074.0,42.4213,42.4304,42.3477,42.3845,1354074.0
2022-03-30 09:55:00,46.08,46.15,46.07,46.15,1041453.0,42.3753,42.4396,42.3661,42.4396,1041453.0
2022-03-30 10:00:00,46.15,46.18,46.11,46.14,1043223.0,42.4396,42.4672,42.4029,42.4304,1043223.0
2022-03-30 10:05:00,46.14,46.15,46.08,46.12,752938.0,42.4304,42.4396,42.3753,42.4121,752938.0
2022-03-30 10:10:00,46.12,46.16,46.11,46.16,1107278.0,42.4121,42.4488,42.4029,42.4488,1107278.0
2022-03-30 10:15:00,46.16,46.17,46.09,46.12,615416.0,42.4488,42.458,42.3845,42.4121,615416.0
2022-03-30 10:20:00,46.13,46.18,46.12,46.18,997203.0,42.4213,42.4672,42.4121,42.4672,997203.0
2022-03-30 10:25:00,46.18,46.2,46.16,46.19,611000.0,42.4672,42.4856,42.4488,42.4764,611000.0
2022-03-30 10:30:00,46.19,46.19,46.15,46.19,585199.0,42.4764,42.4764,42.4396,42.4764,585199.0
2022-03-30 10:35:00,46.18,46.23,46.17,46.22,445256.0,42.4672,42.5132,42.458,42.504,445256.0
2022-03-30 10:40:00,46.22,46.23,46.18,46.2,356573.0,42.504,42.5132,42.4672,42.4856,356573.0
2022-03-30 10:45:00,46.19,46.21,46.16,46.2,506341.0,42.4764,42.4948,42.4488,42.4856,506341.0
2022-03-30 10:50:00,46.2,46.23,46.15,46.16,634851.0,42.4856,42.5132,42.4396,42.4488,634851.0
2022-03-30 10:55:00,46.16,46.17,46.12,46.14,227540.0,42.4488,42.458,42.4121,42.4304,227540.0
2022-03-30 11:00:00,46.14,46.17,46.12,46.13,477512.0,42.4304,42.458,42.4121,42.4213,477512.0
2022-03-30 11:05:00,46.13,46.14,46.08,46.09,421758.0,42.4213,42.4304,42.3753,42.3845,421758.0
2022-03-30 11:10:00,46.09,46.1,46.04,46.08,1235035.0,42.3845,42.3937,42.3385,42.3753,1235035.0
2022-03-30 11:15:00,46.07,46.11,46.07,46.09,473298.0,42.3661,42.4029,42.3661,42.3845,473298.0
2022-03-30 11:20:00,46.1,46.1,46.07,46.08,416641.0,42.3937,42.3937,42.3661,42.3753,416641.0
2022-03-30 11:25:00,46.08,46.08,46.04,46.07,1021895.0,42.3753,42.3753,42.3385,42.3661,1021895.0
2022-03-30 11:30:00,46.07,46.12,46.06,46.12,1630545.0,42.3661,42.4121,42.3569,42.4121,1630545.0
2022-03-30 11:35:00,46.12,46.16,46.11,46.15,1415180.0,42.4121,42.4488,42.4029,42.4396,1415180.0
2022-03-30 11:40:00,46.15,46.15,46.12,46.13,465119.0,42.4396,42.4396,42.4121,42.4213,465119.0
2022-03-30 11:45:00,46.12,46.15,46.12,46.13,554995.0,42.4121,42.4396,42.4121,42.4213,554995.0
2022-03-30 11:50:00,46.13,46.15,46.13,46.13,164115.0,42.4213,42.4396,42.4213,42.4213,164115.0
2022-03-30 11:55:00,46.13,46.15,46.12,46.15,127485.0,42.4213,42.4396,42.4121,42.4396,127485.0
2022-03-30 12:00:00,46.15,46.17,46.13,46.14,214619.0,42.4396,42.458,42.4213,42.4304,214619.0
2022-03-30 12:05:00,46.13,46.14,46.09,46.11,111132.0,42.4213,42.4304,42.3845,42.4029,111132.0
2022-03-30 12:10:00,46.11,46.11,46.07,46.1,356825.0,42.4029,42.4029,42.3661,42.3937,356825.0
2022-03-30 12:15:00,46.1,46.1,46.08,46.09,229183.0,42.3937,42.3937,42.3753,42.3845,229183.0
2022-03-30 12:20:00,46.09,46.1,46.07,46.09,222555.0,42.3845,42.3937,42.3661,42.3845,222555.0
2022-03-30 12:25:00,46.09,46.1,46.07,46.09,129216.0,42.3845,42.3937,42.3661,42.3845,129216.0
2022-03-30 12:30:00,46.09,46.1,46.08,46.1,110213.0,42.3845,42.3937,42.3753,42.3937,110213.0
2022-03-30 12:35:00,46.1,46.11,46.08,46.09,236932.0,42.3937,42.4029,42.3753,42.3845,236932.0
2022-03-30 12:40:00,46.1,46.1,46.06,46.08,227778.0,42.3937,42.3937,42.3569,42.3753,227778.0
2022-03-30 12:45:00,46.07,46.08,46.05,46.07,86380.0,42.3661,42.3753,42.3477,42.3661,86380.0
2022-03-30 12:50:00,46.07,46.07,46.05,46.07,85351.0,42.3661,42.3661,42.3477,42.3661,85351.0
2022-03-30 12:55:00,46.07,46.07,46.04,46.04,88839.0,42.3661,42.3661,42.3385,42.3385,88839.0
2022-03-30 13:00:00,46.04,46.04,46.0,46.0,281502.0,42.3385,42.3385,42.3017,42.3017,281502.0
2022-03-30 13:05:00,46.01,46.01,45.98,45.99,249643.0,42.3109,42.3109,42.2833,42.2925,249643.0
2022-03-30 13:10:00,45.99,46.01,45.98,46.01,203817.0,42.2925,42.3109,42.2833,42.3109,203817.0
2022-03-30 13:15:00,46.0,46.01,45.96,45.97,184932.0,42.3017,42.3109,42.2649,42.2741,184932.0
2022-03-30 13:20:00,45.96,45.96,45.91,45.95,504824.0,42.2649,42.2649,42.2189,42.2557,504824.0
2022-03-30 13:25:00,45.94,45.94,45.92,45.93,477049.0,42.2465,42.2465,42.2281,42.2373,477049.0
2022-03-30 13:30:00,45.93,45.95,45.92,45.94,459932.0,42.2373,42.2557,42.2281,42.2465,459932.0
2022-03-30 13:35:00,45.93,45.95,45.9,45.9,567742.0,42.2373,42.2557,42.2097,42.2097,567742.0
2022-03-30 13:40:00,45.9,45.91,45.88,45.89,335636.0,42.2097,42.2189,42.1913,42.2005,335636.0
2022-03-30 13:45:00,45.89,45.9,45.88,45.89,328027.0,42.2005,42.2097,42.1913,42.2005,328027.0
2022-03-30 13:50:00,45.9,45.91,45.89,45.9,463118.0,42.2097,42.2189,42.2005,42.2097,463118.0
2022-03-30 13:55:00,45.9,45.91,45.87,45.88,483368.0,42.2097,42.2189,42.1822,42.1913,483368.0
2022-03-30 14:00:00,45.88,45.94,45.87,45.92,489740.0,42.1913,42.2465,42.1822,42.2281,489740.0
2022-03-30 14:05:00,45.92,45.92,45.89,45.92,295455.0,42.2281,42.2281,42.2005,42.2281,295455.0
2022-03-30 14:10:00,45.92,45.93,45.91,45.93,359605.0,42.2281,42.2373,42.2189,42.2373,359605.0
2022-03-30 14:15:00,45.93,45.93,45.89,45.9,621980.0,42.2373,42.2373,42.2005,42.2097,621980.0
2022-03-30 14:20:00,45.9,45.91,45.88,45.9,561511.0,42.2097,42.2189,42.1913,42.2097,561511.0
2022-03-30 14:25:00,45.9,45.91,45.86,45.89,322088.0,42.2097,42.2189,42.173,42.2005,322088.0
2022-03-30 14:30:00,45.88,45.93,45.88,45.92,368929.0,42.1913,42.2373,42.1913,42.2281,368929.0
2022-03-30 14:35:00,45.93,45.95,45.92,45.93,153484.0,42.2373,42.2557,42.2281,42.2373,153484.0
2022-03-30 14:40:00,45.93,45.93,45.89,45.91,213397.0,42.2373,42.2373,42.2005,42.2189,213397.0
2022-03-30 14:45:00,45.9,45.91,45.87,45.89,107749.0,42.2097,42.2189,42.1822,42.2005,107749.0
2022-03-30 14:50:00,45.89,45.91,45.88,45.88,221779.0,42.2005,42.2189,42.1913,42.1913,221779.0
2022-03-30 14:55:00,45.89,45.91,45.85,45.86,213372.0,42.2005,42.2189,42.1638,42.173,213372.0
2022-03-30 15:00:00,45.86,45.87,45.84,45.86,1387824.0,42.173,42.1822,42.1546,42.173,1387824.0
2022-03-30 15:05:00,45.85,45.87,45.84,45.84,522127.0,42.1638,42.1822,42.1546,42.1546,522127.0
2022-03-30 15:10:00,45.85,45.85,45.82,45.84,697375.0,42.1638,42.1638,42.1362,42.1546,697375.0
2022-03-30 15:15:00,45.84,45.86,45.8,45.8,304488.0,42.1546,42.173,42.1178,42.1178,304488.0
2022-03-30 15:20:00,45.8,45.81,45.75,45.75,880776.0,42.1178,42.127,42.0718,42.0718,880776.0
2022-03-30 15:25:00,45.75,45.77,45.74,45.76,755049.0,42.0718,42.0902,42.0626,42.081,755049.0
2022-03-30 15:30:00,45.77,45.82,45.76,45.8,951756.0,42.0902,42.1362,42.081,42.1178,951756.0
2022-03-30 15:35:00,45.8,45.84,45.79,45.8,363027.0,42.1178,42.1546,42.1086,42.1178,363027.0
2022-03-30 15:40:00,45.8,45.82,45.76,45.8,461205.0,42.1178,42.1362,42.081,42.1178,461205.0
2022-03-30 15:45:00,45.8,45.85,45.8,45.83,723810.0,42.1178,42.1638,42.1178,42.1454,723810.0
2022-03-30 15:50:00,45.84,45.84,45.74,45.76,1077870.0,42.1546,42.1546,42.0626,42.081,1077870.0
2022-03-30 15:55:00,45.76,45.85,45.75,45.85,2644589.0,42.081,42.1638,42.0718,42.1638,2644589.0
2022-03-31 09:30:00,45.63,45.66,45.5,45.52,3256151.0,41.9614,41.989,41.8419,41.8603,3256151.0
2022-03-31 09:35:00,45.51,45.56,45.45,45.53,1644251.0,41.8511,41.8971,41.7959,41.8695,1644251.0
2022-03-31 09:40:00,45.53,45.54,45.43,45.5,2010731.0,41.8695,41.8787,41.7775,41.8419,2010731.0
2022-03-31 09:45:00,45.5,45.53,45.43,45.52,1614740.0,41.8419,41.8695,41.7775,41.8603,1614740.0
2022-03-31 09:50:00,45.52,45.56,45.49,45.54,1075890.0,41.8603,41.8971,41.8327,41.8787,1075890.0
2022-03-31 09:55:00,45.53,45.54,45.48,45.5,1528976.0,41.8695,41.8787,41.8235,41.8419,1528976.0
2022-03-31 10:00:00,45.49,45.5,45.39,45.42,1294139.0,41.8327,41.8419,41.7407,41.7683,1294139.0
2022-03-31 10:05:00,45.42,45.44,45.39,45.41,782199.0,41.7683,41.7867,41.7407,41.7591,782199.0
2022-03-31 10:10:00,45.41,45.46,45.36,45.44,726269.0,41.7591,41.8051,41.7132,41.7867,726269.0
2022-03-31 10:15:00,45.43,45.46,45.4,45.45,682758.0,41.7775,41.8051,41.7499,41.7959,682758.0
2022-03-31 10:20:00,45.45,45.46,45.39,45.42,431083.0,41.7959,41.8051,41.7407,41.7683,431083.0
2022-03-31 10:25:00,45.43,45.43,45.37,45.38,858999.0,41.7775,41.7775,41.7224,41.7315,858999.0
2022-03-31 10:30:00,45.39,45.47,45.38,45.42,702400.0,41.7407,41.8143,41.7315,41.7683,702400.0
2022-03-31 10:35:00,45.42,45.44,45.4,45.43,632011.0,41.7683,41.7867,41.7499,41.7775,632011.0
2022-03-31 10:40:00,45.43,45.49,45.41,45.48,384065.0,41.7775,41.8327,41.7591,41.8235,384065.0
2022-03-31 10:45:00,45.48,45.54,45.46,45.53,924813.0,41.8235,41.8787,41.8051,41.8695,924813.0
2022-03-31 10:50:00,45.52,45.54,45.46,45.47,984233.0,41.8603,41.8787,41.8051,41.8143,984233.0
2022-03-31 10:55:00,45.48,45.57,45.47,45.53,1638317.0,41.8235,41.9063,41.8143,41.8695,1638317.0
2022-03-31 11:00:00,45.53,45.53,45.46,45.51,950682.0,41.8695,41.8695,41.8051,41.8511,950682.0
2022-03-31 11:05:00,45.51,45.52,45.43,45.46,1256059.0,41.8511,41.8603,41.7775,41.8051,1256059.0
2022-03-31 11:10:00,45.45,45.47,45.43,45.46,452595.0,41.7959,41.8143,41.7775,41.8051,452595.0
2022-03-31 11:15:00,45.46,45.46,45.41,45.43,455595.0,41.8051,41.8051,41.7591,41.7775,455595.0
2022-03-31 11:20:00,45.43,45.46,45.41,45.45,306783.0,41.7775,41.8051,41.7591,41.7959,306783.0
2022-03-31 11:25:00,45.45,45.45,45.41,45.43,660267.0,41.7959,41.7959,41.7591,41.7775,660267.0
2022-03-31 11:30:00,45.42,45.46,45.41,45.44,737913.0,41.7683,41.8051,41.7591,41.7867,737913.0
2022-03-31 11:35:00,45.44,45.47,45.43,45.45,414454.0,41.7867,41.8143,41.7775,41.7959,414454.0
2022-03-31 11:40:00,45.45,45.49,45.45,45.46,292799.0,41.7959,41.8327,41.7959,41.8051,292799.0
2022-03-31 11:45:00,45.46,45.47,45.45,45.45,195075.0,41.8051,41.8143,41.7959,41.7959,195075.0
2022-03-31 11:50:00,45.45,45.46,45.43,45.45,560972.0,41.7959,41.8051,41.7775,41.7959,560972.0
2022-03-31 11:55:00,45.45,45.46,45.44,45.45,815214.0,41.7959,41.8051,41.7867,41.7959,815214.0
2022-03-31 12:00:00,45.46,45.47,45.43,45.45,430563.0,41.8051,41.8143,41.7775,41.7959,430563.0
2022-03-31 12:05:00,45.45,45.46,45.44,45.45,329206.0,41.7959,41.8051,41.7867,41.7959,329206.0
2022-03-31 12:10:00,45.44,45.45,45.41,45.42,275613.0,41.7867,41.7959,41.7591,41.7683,275613.0
2022-03-31 12:15:00,45.42,45.44,45.41,45.41,257590.0,41.7683,41.7867,41.7591,41.7591,257590.0
2022-03-31 12:20:00,45.41,45.42,45.38,45.39,232902.0,41.7591,41.7683,41.7315,41.7407,232902.0
2022-03-31 12:25:00,45.39,45.41,45.38,45.41,848294.0,41.7407,41.7591,41.7315,41.7591,848294.0
2022-03-31 12:30:00,45.41,45.43,45.39,45.4,643729.0,41.7591,41.7775,41.7407,41.7499,643729.0
2022-03-31 12:35:00,45.4,45.43,45.39,45.4,756494.0,41.7499,41.7775,41.7407,41.7499,756494.0
2022-03-31 12:40:00,45.4,45.43,45.4,45.43,568649.0,41.7499,41.7775,41.7499,41.7775,568649.0
2022-03-31 12:45:00,45.43,45.44,45.4,45.41,717613.0,41.7775,41.7867,41.7499,41.7591,717613.0
2022-03-31 12:50:00,45.41,45.42,45.4,45.42,245482.0,41.7591,41.7683,41.7499,41.7683,245482.0
2022-03-31 12:55:00,45.42,45.43,45.39,45.41,224060.0,41.7683,41.7775,41.7407,41.7591,224060.0
2022-03-31 13:00:00,45.41,45.44,45.4,45.42,277445.0,41.7591,41.7867,41.7499,41.7683,277445.0
2022-03-31 13:05:00,45.42,45.43,45.38,45.39,754602.0,41.7683,41.7775,41.7315,41.7407,754602.0
2022-03-31 13:10:00,45.39,45.4,45.36,45.37,983692.0,41.7407,41.7499,41.7132,41.7224,983692.0
2022-03-31 13:15:00,45.37,45.41,45.36,45.39,528027.0,41.7224,41.7591,41.7132,41.7407,528027.0
2022-03-31 13:20:00,45.39,45.42,45.38,45.39,355263.0,41.7407,41.7683,41.7315,41.7407,355263.0
2022-03-31 13:25:00,45.38,45.44,45.38,45.42,2072075.0,41.7315,41.7867,41.7315,41.7683,2072075.0
2022-03-31 13:30:00,45.43,45.43,45.4,45.42,1148882.0,41.7775,41.7775,41.7499,41.7683,1148882.0
2022-03-31 13:35:00,45.41,45.42,45.4,45.41,817110.0,41.7591,41.7683,41.7499,41.7591,817110.0
2022-03-31 13:40:00,45.41,45.44,45.41,45.44,1141145.0,41.7591,41.7867,41.7591,41.7867,1141145.0
2022-03-31 13:45:00,45.43,45.45,45.42,45.43,975089.0,41.7775,41.7959,41.7683,41.7775,975089.0
2022-03-31 13:50:00,45.43,45.47,45.43,45.45,656405.0,41.7775,41.8143,41.7775,41.7959,656405.0
2022-03-31 13:55:00,45.44,45.45,45.42,45.43,468963.0,41.7867,41.7959,41.7683,41.7775,468963.0
2022-03-31 14:00:00,45.43,45.43,45.4,45.41,437064.0,41.7775,41.7775,41.7499,41.7591,437064.0
2022-03-31 14:05:00,45.41,45.43,45.4,45.41,1777967.0,41.7591,41.7775,41.7499,41.7591,1777967.0
2022-03-31 14:10:00,45.41,45.41,45.39,45.41,666335.0,41.7591,41.7591,41.7407,41.7591,666335.0
2022-03-31 14:15:00,45.41,45.42,45.39,45.4,966342.0,41.7591,41.7683,41.7407,41.7499,966342.0
2022-03-31 14:20:00,45.4,45.42,45.39,45.41,564305.0,41.7499,41.7683,41.7407,41.7591,564305.0
2022-03-31 14:25:00,45.4,45.41,45.37,45.41,532312.0,41.7499,41.7591,41.7224,41.7591,532312.0
2022-03-31 14:30:00,45.41,45.41,45.38,45.39,375159.0,41.7591,41.7591,41.7315,41.7407,375159.0
2022-03-31 14:35:00,45.39,45.42,45.38,45.41,447905.0,41.7407,41.7683,41.7315,41.7591,447905.0
2022-03-31 14:40:00,45.41,45.42,45.4,45.41,897024.0,41.7591,41.7683,41.7499,41.7591,897024.0
2022-03-31 14:45:00,45.42,45.44,45.4,45.43,814569.0,41.7683,41.7867,41.7499,41.7775,814569.0
2022-03-31 14:50:00,45.43,45.44,45.42,45.42,540752.0,41.7775,41.7867,41.7683,41.7683,540752.0
2022-03-31 14:55:00,45.42,45.45,45.41,45.44,823430.0,41.7683,41.7959,41.7591,41.7867,823430.0
2022-03-31 15:00:00,45.45,45.51,45.44,45.48,656835.0,41.7959,41.8511,41.7867,41.8235,656835.0
2022-03-31 15:05:00,45.48,45.5,45.46,45.48,437899.0,41.8235,41.8419,41.8051,41.8235,437899.0
2022-03-31 15:10:00,45.48,45.48,45.44,45.46,475112.0,41.8235,41.8235,41.7867,41.8051,475112.0
2022-03-31 15:15:00,45.46,45.47,45.44,45.45,307234.0,41.8051,41.8143,41.7867,41.7959,307234.0
2022-03-31 15:20:00,45.45,45.45,45.41,45.41,678488.0,41.7959,41.7959,41.7591,41.7591,678488.0
2022-03-31 15:25:00,45.41,45.42,45.35,45.37,483045.0,41.7591,41.7683,41.704,41.7224,483045.0
2022-03-31 15:30:00,45.37,45.39,45.31,45.33,1101453.0,41.7224,41.7407,41.6672,41.6856,1101453.0
2022-03-31 15:35:00,45.32,45.37,45.31,45.35,717881.0,41.6764,41.7224,41.6672,41.704,717881.0
2022-03-31 15:40:00,45.35,45.35,45.29,45.3,502316.0,41.704,41.704,41.6488,41.658,502316.0
2022-03-31 15:45:00,45.3,45.34,45.29,45.29,842990.0,41.658,41.6948,41.6488,41.6488,842990.0
2022-03-31 15:50:00,45.29,45.3,45.23,45.23,1965101.0,41.6488,41.658,41.5936,41.5936,1965101.0
2022-03-31 15:55:00,45.23,45.24,45.13,45.13,6597346.0,41.5936,41.6028,41.5016,41.5016,6597346.0
2022-04-01 09:30:00,46.01,46.15,45.96,46.12,2281958.0,42.3109,42.4396,42.2649,42.4121,2281958.0
2022-04-01 09:35:00,46.11,46.13,46.06,46.1,2123452.0,42.4029,42.4213,42.3569,42.3937,2123452.0
2022-04-01 09:40:00,46.1,46.14,46.06,46.09,907328.0,42.3937,42.4304,42.3569,42.3845,907328.0
2022-04-01 09:45:00,46.09,46.11,46.04,46.04,1669011.0,42.3845,42.4029,42.3385,42.3385,1669011.0
2022-04-01 09:50:00,46.04,46.05,45.91,45.94,650431.0,42.3385,42.3477,42.2189,42.2465,650431.0
2022-04-01 09:55:00,45.94,46.02,45.92,46.02,618775.0,42.2465,42.3201,42.2281,42.3201,618775.0
2022-04-01 10:00:00,46.02,46.03,45.95,46.0,752871.0,42.3201,42.3293,42.2557,42.3017,752871.0
2022-04-01 10:05:00,46.01,46.05,45.98,46.01,504581.0,42.3109,42.3477,42.2833,42.3109,504581.0
2022-04-01 10:10:00,46.01,46.07,46.0,46.07,293525.0,42.3109,42.3661,42.3017,42.3661,293525.0
2022-04-01 10:15:00,46.06,46.06,45.98,46.0,588937.0,42.3569,42.3569,42.2833,42.3017,588937.0
2022-04-01 10:20:00,46.0,46.01,45.94,45.96,597661.0,42.3017,42.3109,42.2465,42.2649,597661.0
2022-04-01 10:25:00,45.97,45.99,45.93,45.97,735289.0,42.2741,42.2925,42.2373,42.2741,735289.0
2022-04-01 10:30:00,45.98,46.0,45.91,45.95,360977.0,42.2833,42.3017,42.2189,42.2557,360977.0
2022-04-01 10:35:00,45.96,45.97,45.85,45.86,1446022.0,42.2649,42.2741,42.1638,42.173,1446022.0
2022-04-01 10:40:00,45.86,45.89,45.83,45.87,303412.0,42.173,42.2005,42.1454,42.1822,303412.0
2022-04-01 10:45:00,45.87,45.93,45.85,45.92,611479.0,42.1822,42.2373,42.1638,42.2281,611479.0
2022-04-01 10:50:00,45.93,45.98,45.92,45.97,394270.0,42.2373,42.2833,42.2281,42.2741,394270.0
2022-04-01 10:55:00,45.97,45.98,45.94,45.96,359018.0,42.2741,42.2833,42.2465,42.2649,359018.0
2022-04-01 11:00:00,45.96,45.98,45.9,45.91,316102.0,42.2649,42.2833,42.2097,42.2189,316102.0
2022-04-01 11:05:00,45.91,45.93,45.87,45.91,391374.0,42.2189,42.2373,42.1822,42.2189,391374.0
2022-04-01 11:10:00,45.91,45.94,45.88,45.89,369317.0,42.2189,42.2465,42.1913,42.2005,369317.0
2022-04-01 11:15:00,45.89,45.89,45.86,45.86,266759.0,42.2005,42.2005,42.173,42.173,266759.0
2022-04-01 11:20:00,45.86,45.9,45.85,45.86,480780.0,42.173,42.2097,42.1638,42.173,480780.0
2022-04-01 11:25:00,45.87,45.87,45.81,45.82,1195808.0,42.1822,42.1822,42.127,42.1362,1195808.0
2022-04-01 11:30:00,45.83,45.84,45.79,45.81,947630.0,42.1454,42.1546,42.1086,42.127,947630.0
2022-04-01 11:35:00,45.81,45.81,45.76,45.78,562495.0,42.127,42.127,42.081,42.0994,562495.0
2022-04-01 11:40:00,45.78,45.79,45.75,45.76,405616.0,42.0994,42.1086,42.0718,42.081,405616.0
2022-04-01 11:45:00,45.77,45.8,45.75,45.78,311812.0,42.0902,42.1178,42.0718,42.0994,311812.0
2022-04-01 11:50:00,45.78,45.81,45.76,45.8,512110.0,42.0994,42.127,42.081,42.1178,512110.0
2022-04-01 11:55:00,45.79,45.79,45.71,45.73,932820.0,42.1086,42.1086,42.035,42.0534,932820.0
2022-04-01 12:00:00,45.73,45.74,45.7,45.7,657940.0,42.0534,42.0626,42.0258,42.0258,657940.0
2022-04-01 12:05:00,45.71,45.72,45.67,45.72,467052.0,42.035,42.0442,41.9982,42.0442,467052.0
2022-04-01 12:10:00,45.73,45.73,45.7,45.71,419921.0,42.0534,42.0534,42.0258,42.035,419921.0
2022-04-01 12:15:00,45.72,45.73,45.66,45.66,828997.0,42.0442,42.0534,41.989,41.989,828997.0
2022-04-01 12:20:00,45.66,45.71,45.65,45.7,457453.0,41.989,42.035,41.9798,42.0258,457453.0
2022-04-01 12:25:00,45.7,45.72,45.68,45.7,104765.0,42.0258,42.0442,42.0074,42.0258,104765.0
2022-04-01 12:30:00,45.71,45.71,45.64,45.64,334293.0,42.035,42.035,41.9706,41.9706,334293.0
2022-04-01 12:35:00,45.64,45.68,45.64,45.67,208119.0,41.9706,42.0074,41.9706,41.9982,208119.0
2022-04-01 12:40:00,45.67,45.7,45.66,45.69,163233.0,41.9982,42.0258,41.989,42.0166,163233.0
2022-04-01 12:45:00,45.7,45.72,45.67,45.7,326920.0,42.0258,42.0442,41.9982,42.0258,326920.0
2022-04-01 12:50:00,45.71,45.71,45.68,45.71,638695.0,42.035,42.035,42.0074,42.035,638695.0
2022-04-01 12:55:00,45.71,45.73,45.68,45.69,338964.0,42.035,42.0534,42.0074,42.0166,338964.0
2022-04-01 13:00:00,45.69,45.7,45.67,45.68,198330.0,42.0166,42.0258,41.9982,42.0074,198330.0
2022-04-01 13:05:00,45.68,45.71,45.67,45.68,503198.0,42.0074,42.035,41.9982,42.0074,503198.0
2022-04-01 13:10:00,45.68,45.68,45.64,45.65,269546.0,42.0074,42.0074,41.9706,41.9798,269546.0
2022-04-01 13:15:00,45.65,45.65,45.62,45.65,277630.0,41.9798,41.9798,41.9523,41.9798,277630.0
2022-04-01 13:20:00,45.65,45.66,45.61,45.65,251560.0,41.9798,41.989,41.9431,41.9798,251560.0
2022-04-01 13:25:00,45.65,45.66,45.63,45.64,102271.0,41.9798,41.989,41.9614,41.9706,102271.0
2022-04-01 13:30:00,45.64,45.67,45.63,45.64,167645.0,41.9706,41.9982,41.9614,41.9706,167645.0
2022-04-01 13:35:00,45.64,45.72,45.63,45.71,611391.0,41.9706,42.0442,41.9614,42.035,611391.0
2022-04-01 13:40:00,45.71,45.76,45.7,45.75,691276.0,42.035,42.081,42.0258,42.0718,691276.0
2022-04-01 13:45:00,45.75,45.75,45.71,45.72,172217.0,42.0718,42.0718,42.035,42.0442,172217.0
2022-04-01 13:50:00,45.72,45.73,45.7,45.72,93635.0,42.0442,42.0534,42.0258,42.0442,93635.0
2022-04-01 13:55:00,45.71,45.73,45.7,45.72,119290.0,42.035,42.0534,42.0258,42.0442,119290.0
2022-04-01 14:00:00,45.71,45.75,45.7,45.75,153692.0,42.035,42.0718,42.0258,42.0718,153692.0
2022-04-01 14:05:00,45.75,45.78,45.74,45.75,170313.0,42.0718,42.0994,42.0626,42.0718,170313.0
2022-04-01 14:10:00,45.75,45.78,45.73,45.77,331126.0,42.0718,42.0994,42.0534,42.0902,331126.0
2022-04-01 14:15:00,45.77,45.79,45.77,45.79,232495.0,42.0902,42.1086,42.0902,42.1086,232495.0
2022-04-01 14:20:00,45.79,45.83,45.78,45.8,1779421.0,42.1086,42.1454,42.0994,42.1178,1779421.0
2022-04-01 14:25:00,45.8,45.83,45.79,45.83,540414.0,42.1178,42.1454,42.1086,42.1454,540414.0
2022-04-01 14:30:00,45.83,45.87,45.82,45.86,339615.0,42.1454,42.1822,42.1362,42.173,339615.0
2022-04-01 14:35:00,45.86,45.87,45.82,45.83,329983.0,42.173,42.1822,42.1362,42.1454,329983.0
2022-04-01 14:40:00,45.83,45.85,45.82,45.84,346548.0,42.1454,42.1638,42.1362,42.1546,346548.0
2022-04-01 14:45:00,45.84,45.86,45.81,45.81,172482.0,42.1546,42.173,42.127,42.127,172482.0
2022-04-01 14:50:00,45.81,45.82,45.79,45.8,237924.0,42.127,42.1362,42.1086,42.1178,237924.0
2022-04-01 14:55:00,45.8,45.82,45.79,45.8,294836.0,42.1178,42.1362,42.1086,42.1178,294836.0
2022-04-01 15:00:00,45.8,45.83,45.79,45.83,382326.0,42.1178,42.1454,42.1086,42.1454,382326.0
2022-04-01 15:05:00,45.83,45.84,45.8,45.8,428106.0,42.1454,42.1546,42.1178,42.1178,428106.0
2022-04-01 15:10:00,45.8,45.82,45.78,45.82,616636.0,42.1178,42.1362,42.0994,42.1362,616636.0
2022-04-01 15:15:00,45.82,45.82,45.75,45.76,906254.0,42.1362,42.1362,42.0718,42.081,906254.0
2022-04-01 15:20:00,45.75,45.76,45.72,45.75,1000458.0,42.0718,42.081,42.0442,42.0718,1000458.0
2022-04-01 15:25:00,45.75,45.78,45.74,45.77,363429.0,42.0718,42.0994,42.0626,42.0902,363429.0
2022-04-01 15:30:00,45.77,45.78,45.73,45.75,394000.0,42.0902,42.0994,42.0534,42.0718,394000.0
2022-04-01 15:35:00,45.75,45.76,45.72,45.76,944712.0,42.0718,42.081,42.0442,42.081,944712.0
2022-04-01 15:40:00,45.75,45.78,45.74,45.75,650246.0,42.0718,42.0994,42.0626,42.0718,650246.0
2022-04-01 15:45:00,45.74,45.77,45.74,45.77,848318.0,42.0626,42.0902,42.0626,42.0902,848318.0
2022-04-01 15:50:00,45.77,45.86,45.77,45.85,1766066.0,42.0902,42.173,42.0902,42.1638,1766066.0
2022-04-01 15:55:00,45.84,45.9,45.83,45.9,4486055.0,42.1546,42.2097,42.1454,42.2097,4486055.0
2022-04-04 09:30:00,46.5,46.52,46.34,46.38,1198722.0,42.7615,42.7799,42.6144,42.6512,1198722.0
2022-04-04 09:35:00,46.37,46.44,46.36,46.42,626235.0,42.642,42.7063,42.6328,42.6879,626235.0
2022-04-04 09:40:00,46.42,46.54,46.42,46.53,660281.0,42.6879,42.7983,42.6879,42.7891,660281.0
2022-04-04 09:45:00,46.53,46.58,46.52,46.58,1944781.0,42.7891,42.8351,42.7799,42.8351,1944781.0
2022-04-04 09:50:00,46.58,46.61,46.54,46.57,1112641.0,42.8351,42.8627,42.7983,42.8259,1112641.0
2022-04-04 09:55:00,46.57,46.61,46.56,46.58,395515.0,42.8259,42.8627,42.8167,42.8351,395515.0
2022-04-04 10:00:00,46.58,46.59,46.48,46.54,885021.0,42.8351,42.8443,42.7431,42.7983,885021.0
2022-04-04 10:05:00,46.54,46.6,46.51,46.57,813737.0,42.7983,42.8535,42.7707,42.8259,813737.0
2022-04-04 10:10:00,46.58,46.62,46.56,46.57,755944.0,42.8351,42.8719,42.8167,42.8259,755944.0
2022-04-04 10:15:00,46.57,46.58,46.51,46.55,263135.0,42.8259,42.8351,42.7707,42.8075,263135.0
2022-04-04 10:20:00,46.55,46.57,46.52,46.57,424421.0,42.8075,42.8259,42.7799,42.8259,424421.0
2022-04-04 10:25:00,46.56,46.64,46.54,46.63,1600074.0,42.8167,42.8902,42.7983,42.8811,1600074.0
2022-04-04 10:30:00,46.64,46.64,46.59,46.6,357372.0,42.8902,42.8902,42.8443,42.8535,357372.0
2022-04-04 10:35:00,46.61,46.64,46.57,46.63,370717.0,42.8627,42.8902,42.8259,42.8811,370717.0
2022-04-04 10:40:00,46.64,46.64,46.6,46.64,234435.0,42.8902,42.8902,42.8535,42.8902,234435.0
2022-04-04 10:45:00,46.63,46.67,46.61,46.66,504480.0,42.8811,42.9178,42.8627,42.9086,504480.0
2022-04-04 10:50:00,46.66,46.73,46.66,46.7,495226.0,42.9086,42.973,42.9086,42.9454,495226.0
2022-04-04 10:55:00,46.7,46.73,46.67,46.71,301903.0,42.9454,42.973,42.9178,42.9546,301903.0
2022-04-04 11:00:00,46.71,46.77,46.7,46.76,436005.0,42.9546,43.0098,42.9454,43.0006,436005.0
2022-04-04 11:05:00,46.76,46.78,46.73,46.75,1513491.0,43.0006,43.019,42.973,42.9914,1513491.0
2022-04-04 11:10:00,46.75,46.75,46.69,46.72,1528889.0,42.9914,42.9914,42.9362,42.9638,1528889.0
2022-04-04 11:15:00,46.72,46.73,46.7,46.72,1222337.0,42.9638,42.973,42.9454,42.9638,1222337.0
2022-04-04 11:20:00,46.72,46.72,46.66,46.68,434911.0,42.9638,42.9638,42.9086,42.927,434911.0
2022-04-04 11:25:00,46.68,46.71,46.67,46.7,355010.0,42.927,42.9546,42.9178,42.9454,355010.0
2022-04-04 11:30:00,46.7,46.72,46.67,46.67,673281.0,42.9454,42.9638,42.9178,42.9178,673281.0
2022-04-04 11:35:00,46.67,46.7,46.66,46.69,888512.0,42.9178,42.9454,42.9086,42.9362,888512.0
2022-04-04 11:40:00,46.69,46.7,46.67,46.68,494766.0,42.9362,42.9454,42.9178,42.927,494766.0
2022-04-04 11:45:00,46.68,46.69,46.66,46.69,635166.0,42.927,42.9362,42.9086,42.9362,635166.0
2022-04-04 11:50:00,46.68,46.69,46.67,46.69,351638.0,42.927,42.9362,42.9178,42.9362,351638.0
2022-04-04 11:55:00,46.69,46.7,46.67,46.69,241666.0,42.9362,42.9454,42.9178,42.9362,241666.0
2022-04-04 12:00:00,46.69,46.71,46.67,46.68,434850.0,42.9362,42.9546,42.9178,42.927,434850.0
2022-04-04 12:05:00,46.68,46.68,46.65,46.65,243983.0,42.927,42.927,42.8994,42.8994,243983.0
2022-04-04 12:10:00,46.66,46.68,46.64,46.66,366659.0,42.9086,42.927,42.8902,42.9086,366659.0
2022-04-04 12:15:00,46.66,46.67,46.65,46.65,225386.0,42.9086,42.9178,42.8994,42.8994,225386.0
2022-04-04 12:20:00,46.66,46.66,46.64,46.65,218511.0,42.9086,42.9086,42.8902,42.8994,218511.0
2022-04-04 12:25:00,46.65,46.67,46.63,46.66,773837.0,42.8994,42.9178,42.8811,42.9086,773837.0
2022-04-04 12:30:00,46.66,46.67,46.64,46.65,316427.0,42.9086,42.9178,42.8902,42.8994,316427.0
2022-04-04 12:35:00,46.66,46.66,46.6,46.62,629463.0,42.9086,42.9086,42.8535,42.8719,629463.0
2022-04-04 12:40:00,46.62,46.62,46.58,46.6,500463.0,42.8719,42.8719,42.8351,42.8535,500463.0
2022-04-04 12:45:00,46.59,46.6,46.58,46.59,296608.0,42.8443,42.8535,42.8351,42.8443,296608.0
2022-04-04 12:50:00,46.59,46.59,46.57,46.59,319600.0,42.8443,42.8443,42.8259,42.8443,319600.0
2022-04-04 12:55:00,46.59,46.61,46.58,46.61,127340.0,42.8443,42.8627,42.8351,42.8627,127340.0
2022-04-04 13:00:00,46.6,46.61,46.57,46.58,494636.0,42.8535,42.8627,42.8259,42.8351,494636.0
2022-04-04 13:05:00,46.58,46.6,46.58,46.59,497708.0,42.8351,42.8535,42.8351,42.8443,497708.0
2022-04-04 13:10:00,46.59,46.6,46.58,46.59,455299.0,42.8443,42.8535,42.8351,42.8443,455299.0
2022-04-04 13:15:00,46.59,46.61,46.58,46.61,523274.0,42.8443,42.8627,42.8351,42.8627,523274.0
2022-04-04 13:20:00,46.61,46.63,46.59,46.63,126214.0,42.8627,42.8811,42.8443,42.8811,126214.0
2022-04-04 13:25:00,46.62,46.62,46.61,46.62,182331.0,42.8719,42.8719,42.8627,42.8719,182331.0
2022-04-04 13:30:00,46.62,46.62,46.59,46.59,213553.0,42.8719,42.8719,42.8443,42.8443,213553.0
2022-04-04 13:35:00,46.6,46.61,46.58,46.61,194202.0,42.8535,42.8627,42.8351,42.8627,194202.0
2022-04-04 13:40:00,46.61,46.63,46.59,46.63,185890.0,42.8627,42.8811,42.8443,42.8811,185890.0
2022-04-04 13:45:00,46.63,46.63,46.61,46.63,62858.0,42.8811,42.8811,42.8627,42.8811,62858.0
2022-04-04 13:50:00,46.63,46.64,46.62,46.62,179046.0,42.8811,42.8902,42.8719,42.8719,179046.0
2022-04-04 13:55:00,46.63,46.65,46.62,46.64,200055.0,42.8811,42.8994,42.8719,42.8902,200055.0
2022-04-04 14:00:00,46.64,46.64,46.61,46.63,188318.0,42.8902,42.8902,42.8627,42.8811,188318.0
2022-04-04 14:05:00,46.63,46.64,46.58,46.59,570407.0,42.8811,42.8902,42.8351,42.8443,570407.0
2022-04-04 14:10:00,46.59,46.62,46.58,46.61,531136.0,42.8443,42.8719,42.8351,42.8627,531136.0
2022-04-04 14:15:00,46.61,46.64,46.6,46.64,718345.0,42.8627,42.8902,42.8535,42.8902,718345.0
2022-04-04 14:20:00,46.64,46.64,46.62,46.63,246194.0,42.8902,42.8902,42.8719,42.8811,246194.0
2022-04-04 14:25:00,46.63,46.67,46.63,46.66,204721.0,42.8811,42.9178,42.8811,42.9086,204721.0
2022-04-04 14:30:00,46.66,46.67,46.64,46.66,468265.0,42.9086,42.9178,42.8902,42.9086,468265.0
2022-04-04 14:35:00,46.66,46.66,46.64,46.65,137059.0,42.9086,42.9086,42.8902,42.8994,137059.0
2022-04-04 14:40:00,46.65,46.67,46.64,46.66,151406.0,42.8994,42.9178,42.8902,42.9086,151406.0
2022-04-04 14:45:00,46.67,46.68,46.66,46.67,180271.0,42.9178,42.927,42.9086,42.9178,180271.0
2022-04-04 14:50:00,46.68,46.68,46.66,46.68,142226.0,42.927,42.927,42.9086,42.927,142226.0
2022-04-04 14:55:00,46.68,46.68,46.66,46.66,181065.0,42.927,42.927,42.9086,42.9086,181065.0
2022-04-04 15:00:00,46.66,46.67,46.62,46.65,460750.0,42.9086,42.9178,42.8719,42.8994,460750.0
2022-04-04 15:05:00,46.66,46.67,46.64,46.66,332837.0,42.9086,42.9178,42.8902,42.9086,332837.0
2022-04-04 15:10:00,46.67,46.68,46.65,46.67,541836.0,42.9178,42.927,42.8994,42.9178,541836.0
2022-04-04 15:15:00,46.67,46.68,46.66,46.68,122923.0,42.9178,42.927,42.9086,42.927,122923.0
2022-04-04 15:20:00,46.68,46.7,46.67,46.69,415100.0,42.927,42.9454,42.9178,42.9362,415100.0
2022-04-04 15:25:00,46.69,46.71,46.67,46.68,365847.0,42.9362,42.9546,42.9178,42.927,365847.0
2022-04-04 15:30:00,46.68,46.69,46.66,46.69,363461.0,42.927,42.9362,42.9086,42.9362,363461.0
2022-04-04 15:35:00,46.69,46.7,46.67,46.7,368333.0,42.9362,42.9454,42.9178,42.9454,368333.0
2022-04-04 15:40:00,46.7,46.71,46.66,46.66,732360.0,42.9454,42.9546,42.9086,42.9086,732360.0
2022-04-04 15:45:00,46.66,46.69,46.65,46.66,1222977.0,42.9086,42.9362,42.8994,42.9086,1222977.0
2022-04-04 15:50:00,46.67,46.71,46.67,46.7,1166883.0,42.9178,42.9546,42.9178,42.9454,1166883.0
2022-04-04 15:55:00,46.7,46.71,46.66,46.7,2170012.0,42.9454,42.9546,42.9086,42.9454,2170012.0
2022-04-05 09:30:00,46.52,46.53,46.35,46.38,2050212.0,42.7799,42.7891,42.6236,42.6512,2050212.0
2022-04-05 09:35:00,46.38,46.42,46.29,46.34,610157.0,42.6512,42.6879,42.5684,42.6144,610157.0
2022-04-05 09:40:00,46.34,46.35,46.29,46.33,662858.0,42.6144,42.6236,42.5684,42.6052,662858.0
2022-04-05 09:45:00,46.33,46.35,46.29,46.33,918909.0,42.6052,42.6236,42.5684,42.6052,918909.0
2022-04-05 09:50:00,46.33,46.34,46.22,46.22,785362.0,42.6052,42.6144,42.504,42.504,785362.0
2022-04-05 09:55:00,46.22,46.37,46.22,46.36,897441.0,42.504,42.642,42.504,42.6328,897441.0
2022-04-05 10:00:00,46.35,46.36,46.25,46.26,968321.0,42.6236,42.6328,42.5316,42.5408,968321.0
2022-04-05 10:05:00,46.26,46.26,46.07,46.09,1139125.0,42.5408,42.5408,42.3661,42.3845,1139125.0
2022-04-05 10:10:00,46.09,46.14,46.03,46.04,777395.0,42.3845,42.4304,42.3293,42.3385,777395.0
2022-04-05 10:15:00,46.04,46.04,45.95,45.97,2108636.0,42.3385,42.3385,42.2557,42.2741,2108636.0
2022-04-05 10:20:00,45.97,46.04,45.95,46.01,2500283.0,42.2741,42.3385,42.2557,42.3109,2500283.0
2022-04-05 10:25:00,46.01,46.04,45.95,46.04,828418.0,42.3109,42.3385,42.2557,42.3385,828418.0
2022-04-05 10:30:00,46.03,46.06,45.94,45.95,1154517.0,42.3293,42.3569,42.2465,42.2557,1154517.0
2022-04-05 10:35:00,45.95,46.0,45.9,45.93,696104.0,42.2557,42.3017,42.2097,42.2373,696104.0
2022-04-05 10:40:00,45.93,45.97,45.92,45.96,488571.0,42.2373,42.2741,42.2281,42.2649,488571.0
2022-04-05 10:45:00,45.96,46.03,45.95,46.01,825589.0,42.2649,42.3293,42.2557,42.3109,825589.0
2022-04-05 10:50:00,46.01,46.08,45.99,46.06,361109.0,42.3109,42.3753,42.2925,42.3569,361109.0
2022-04-05 10:55:00,46.06,46.07,46.04,46.05,467244.0,42.3569,42.3661,42.3385,42.3477,467244.0
2022-04-05 11:00:00,46.05,46.07,46.01,46.05,271971.0,42.3477,42.3661,42.3109,42.3477,271971.0
2022-04-05 11:05:00,46.05,46.08,46.02,46.04,158144.0,42.3477,42.3753,42.3201,42.3385,158144.0
2022-04-05 11:10:00,46.05,46.05,46.0,46.03,213877.0,42.3477,42.3477,42.3017,42.3293,213877.0
2022-04-05 11:15:00,46.03,46.04,45.99,46.01,348919.0,42.3293,42.3385,42.2925,42.3109,348919.0
2022-04-05 11:20:00,46.01,46.04,45.97,45.98,484908.0,42.3109,42.3385,42.2741,42.2833,484908.0
2022-04-05 11:25:00,45.98,45.98,45.91,45.94,541120.0,42.2833,42.2833,42.2189,42.2465,541120.0
2022-04-05 11:30:00,45.94,46.0,45.92,45.99,391711.0,42.2465,42.3017,42.2281,42.2925,391711.0
2022-04-05 11:35:00,45.99,46.0,45.92,45.94,250002.0,42.2925,42.3017,42.2281,42.2465,250002.0
2022-04-05 11:40:00,45.94,45.96,45.92,45.94,231629.0,42.2465,42.2649,42.2281,42.2465,231629.0
2022-04-05 11:45:00,45.93,45.96,45.92,45.94,158105.0,42.2373,42.2649,42.2281,42.2465,158105.0
2022-04-05 11:50:00,45.95,45.97,45.9,45.92,153436.0,42.2557,42.2741,42.2097,42.2281,153436.0
2022-04-05 11:55:00,45.92,45.94,45.9,45.91,410610.0,42.2281,42.2465,42.2097,42.2189,410610.0
2022-04-05 12:00:00,45.91,45.94,45.88,45.92,182110.0,42.2189,42.2465,42.1913,42.2281,182110.0
2022-04-05 12:05:00,45.92,45.92,45.88,45.89,213643.0,42.2281,42.2281,42.1913,42.2005,213643.0
2022-04-05 12:10:00,45.89,45.91,45.87,45.9,179531.0,42.2005,42.2189,42.1822,42.2097,179531.0
2022-04-05 12:15:00,45.89,45.91,45.86,45.87,193020.0,42.2005,42.2189,42.173,42.1822,193020.0
2022-04-05 12:20:00,45.86,45.87,45.82,45.85,200830.0,42.173,42.1822,42.1362,42.1638,200830.0
2022-04-05 12:25:00,45.84,45.85,45.8,45.81,393664.0,42.1546,42.1638,42.1178,42.127,393664.0
2022-04-05 12:30:00,45.8,45.83,45.8,45.82,214848.0,42.1178,42.1454,42.1178,42.1362,214848.0
2022-04-05 12:35:00,45.81,45.89,45.79,45.89,1029453.0,42.127,42.2005,42.1086,42.2005,1029453.0
2022-04-05 12:40:00,45.89,45.91,45.87,45.87,500542.0,42.2005,42.2189,42.1822,42.1822,500542.0
2022-04-05 12:45:00,45.88,45.92,45.87,45.91,148762.0,42.1913,42.2281,42.1822,42.2189,148762.0
2022-04-05 12:50:00,45.91,45.94,45.91,45.93,167264.0,42.2189,42.2465,42.2189,42.2373,167264.0
2022-04-05 12:55:00,45.93,45.95,45.92,45.95,76534.0,42.2373,42.2557,42.2281,42.2557,76534.0
2022-04-05 13:00:00,45.95,45.97,45.93,45.96,358054.0,42.2557,42.2741,42.2373,42.2649,358054.0
2022-04-05 13:05:00,45.96,46.01,45.94,46.01,347218.0,42.2649,42.3109,42.2465,42.3109,347218.0
2022-04-05 13:10:00,46.01,46.03,46.0,46.02,190281.0,42.3109,42.3293,42.3017,42.3201,190281.0
2022-04-05 13:15:00,46.02,46.04,46.0,46.03,203225.0,42.3201,42.3385,42.3017,42.3293,203225.0
2022-04-05 13:20:00,46.03,46.04,46.0,46.01,209956.0,42.3293,42.3385,42.3017,42.3109,209956.0
2022-04-05 13:25:00,46.01,46.02,45.99,46.0,261361.0,42.3109,42.3201,42.2925,42.3017,261361.0
2022-04-05 13:30:00,46.0,46.01,45.95,45.97,353169.0,42.3017,42.3109,42.2557,42.2741,353169.0
2022-04-05 13:35:00,45.97,45.98,45.95,45.96,140305.0,42.2741,42.2833,42.2557,42.2649,140305.0
2022-04-05 13:40:00,45.96,45.97,45.92,45.93,217783.0,42.2649,42.2741,42.2281,42.2373,217783.0
2022-04-05 13:45:00,45.93,45.93,45.89,45.9,574964.0,42.2373,42.2373,42.2005,42.2097,574964.0
2022-04-05 13:50:00,45.9,45.9,45.86,45.87,280846.0,42.2097,42.2097,42.173,42.1822,280846.0
2022-04-05 13:55:00,45.87,45.89,45.86,45.89,246697.0,42.1822,42.2005,42.173,42.2005,246697.0
2022-04-05 14:00:00,45.89,45.9,45.85,45.88,374138.0,42.2005,42.2097,42.1638,42.1913,374138.0
2022-04-05 14:05:00,45.89,45.9,45.87,45.88,208847.0,42.2005,42.2097,42.1822,42.1913,208847.0
2022-04-05 14:10:00,45.87,45.92,45.87,45.91,345047.0,42.1822,42.2281,42.1822,42.2189,345047.0
2022-04-05 14:15:00,45.9,45.95,45.88,45.95,281486.0,42.2097,42.2557,42.1913,42.2557,281486.0
2022-04-05 14:20:00,45.95,45.97,45.93,45.94,245252.0,42.2557,42.2741,42.2373,42.2465,245252.0
2022-04-05 14:25:00,45.94,45.96,45.91,45.92,351937.0,42.2465,42.2649,42.2189,42.2281,351937.0
2022-04-05 14:30:00,45.93,45.94,45.91,45.92,423597.0,42.2373,42.2465,42.2189,42.2281,423597.0
2022-04-05 14:35:00,45.92,45.95,45.9,45.9,218529.0,42.2281,42.2557,42.2097,42.2097,218529.0
2022-04-05 14:40:00,45.9,45.97,45.89,45.97,265829.0,42.2097,42.2741,42.2005,42.2741,265829.0
2022-04-05 14:45:00,45.97,45.99,45.94,45.97,228055.0,42.2741,42.2925,42.2465,42.2741,228055.0
2022-04-05 14:50:00,45.97,45.99,45.95,45.96,183284.0,42.2741,42.2925,42.2557,42.2649,183284.0
2022-04-05 14:55:00,45.96,45.98,45.91,45.92,432319.0,42.2649,42.2833,42.2189,42.2281,432319.0
2022-04-05 15:00:00,45.93,45.95,45.89,45.89,261111.0,42.2373,42.2557,42.2005,42.2005,261111.0
2022-04-05 15:05:00,45.89,45.89,45.86,45.87,598035.0,42.2005,42.2005,42.173,42.1822,598035.0
2022-04-05 15:10:00,45.87,45.88,45.81,45.84,392650.0,42.1822,42.1913,42.127,42.1546,392650.0
2022-04-05 15:15:00,45.84,45.86,45.82,45.83,190320.0,42.1546,42.173,42.1362,42.1454,190320.0
2022-04-05 15:20:00,45.82,45.89,45.81,45.88,375347.0,42.1362,42.2005,42.127,42.1913,375347.0
2022-04-05 15:25:00,45.88,45.88,45.82,45.83,289734.0,42.1913,42.1913,42.1362,42.1454,289734.0
2022-04-05 15:30:00,45.82,45.82,45.77,45.78,360133.0,42.1362,42.1362,42.0902,42.0994,360133.0
2022-04-05 15:35:00,45.78,45.81,45.77,45.78,363037.0,42.0994,42.127,42.0902,42.0994,363037.0
2022-04-05 15:40:00,45.78,45.81,45.77,45.79,477595.0,42.0994,42.127,42.0902,42.1086,477595.0
2022-04-05 15:45:00,45.79,45.81,45.76,45.78,598439.0,42.1086,42.127,42.081,42.0994,598439.0
2022-04-05 15:50:00,45.77,45.84,45.77,45.8,1570872.0,42.0902,42.1546,42.0902,42.1178,1570872.0
2022-04-05 15:55:00,45.8,45.87,45.79,45.86,2657437.0,42.1178,42.1822,42.1086,42.173,2657437.0
2022-04-06 09:30:00,45.55,45.61,45.43,45.5,1349065.0,41.8879,41.9431,41.7775,41.8419,1349065.0
2022-04-06 09:35:00,45.5,45.51,45.36,45.4,1923696.0,41.8419,41.8511,41.7132,41.7499,1923696.0
2022-04-06 09:40:00,45.39,45.43,45.35,45.37,1303128.0,41.7407,41.7775,41.704,41.7224,1303128.0
2022-04-06 09:45:00,45.37,45.41,45.33,45.34,657118.0,41.7224,41.7591,41.6856,41.6948,657118.0
2022-04-06 09:50:00,45.34,45.39,45.32,45.33,719175.0,41.6948,41.7407,41.6764,41.6856,719175.0
2022-04-06 09:55:00,45.33,45.36,45.27,45.28,790735.0,41.6856,41.7132,41.6304,41.6396,790735.0
2022-04-06 10:00:00,45.28,45.31,45.22,45.23,1038584.0,41.6396,41.6672,41.5844,41.5936,1038584.0
2022-04-06 10:05:00,45.23,45.26,45.21,45.24,778473.0,41.5936,41.6212,41.5752,41.6028,778473.0
2022-04-06 10:10:00,45.24,45.3,45.22,45.3,521846.0,41.6028,41.658,41.5844,41.658,521846.0
2022-04-06 10:15:00,45.3,45.35,45.29,45.32,602746.0,41.658,41.704,41.6488,41.6764,602746.0
2022-04-06 10:20:00,45.31,45.39,45.31,45.37,987674.0,41.6672,41.7407,41.6672,41.7224,987674.0
2022-04-06 10:25:00,45.37,45.39,45.31,45.32,464055.0,41.7224,41.7407,41.6672,41.6764,464055.0
2022-04-06 10:30:00,45.32,45.4,45.31,45.35,1227505.0,41.6764,41.7499,41.6672,41.704,1227505.0
2022-04-06 10:35:00,45.36,45.39,45.34,45.38,847550.0,41.7132,41.7407,41.6948,41.7315,847550.0
2022-04-06 10:40:00,45.38,45.4,45.33,45.39,563028.0,41.7315,41.7499,41.6856,41.7407,563028.0
2022-04-06 10:45:00,45.38,45.4,45.34,45.37,593408.0,41.7315,41.7499,41.6948,41.7224,593408.0
2022-04-06 10:50:00,45.37,45.37,45.28,45.31,1626008.0,41.7224,41.7224,41.6396,41.6672,1626008.0
2022-04-06 10:55:00,45.3,45.35,45.28,45.29,1637083.0,41.658,41.704,41.6396,41.6488,1637083.0
2022-04-06 11:00:00,45.28,45.34,45.26,45.33,1268112.0,41.6396,41.6948,41.6212,41.6856,1268112.0
2022-04-06 11:05:00,45.34,45.34,45.22,45.23,1839145.0,41.6948,41.6948,41.5844,41.5936,1839145.0
2022-04-06 11:10:00,45.23,45.26,45.22,45.24,596928.0,41.5936,41.6212,41.5844,41.6028,596928.0
2022-04-06 11:15:00,45.24,45.28,45.22,45.23,656763.0,41.6028,41.6396,41.5844,41.5936,656763.0
2022-04-06 11:20:00,45.23,45.28,45.21,45.25,634616.0,41.5936,41.6396,41.5752,41.612,634616.0
2022-04-06 11:25:00,45.25,45.26,45.22,45.25,563857.0,41.612,41.6212,41.5844,41.612,563857.0
2022-04-06 11:30:00,45.25,45.26,45.2,45.2,816808.0,41.612,41.6212,41.566,41.566,816808.0
2022-04-06 11:35:00,45.21,45.24,45.2,45.23,367060.0,41.5752,41.6028,41.566,41.5936,367060.0
2022-04-06 11:40:00,45.23,45.28,45.23,45.26,667976.0,41.5936,41.6396,41.5936,41.6212,667976.0
2022-04-06 11:45:00,45.26,45.31,45.24,45.28,299403.0,41.6212,41.6672,41.6028,41.6396,299403.0
2022-04-06 11:50:00,45.29,45.33,45.27,45.31,176136.0,41.6488,41.6856,41.6304,41.6672,176136.0
2022-04-06 11:55:00,45.3,45.34,45.29,45.3,176900.0,41.658,41.6948,41.6488,41.658,176900.0
2022-04-06 12:00:00,45.3,45.34,45.29,45.3,893302.0,41.658,41.6948,41.6488,41.658,893302.0
2022-04-06 12:05:00,45.3,45.33,45.28,45.29,595426.0,41.658,41.6856,41.6396,41.6488,595426.0
2022-04-06 12:10:00,45.3,45.3,45.26,45.26,249324.0,41.658,41.658,41.6212,41.6212,249324.0
2022-04-06 12:15:00,45.26,45.26,45.24,45.25,384492.0,41.6212,41.6212,41.6028,41.612,384492.0
2022-04-06 12:20:00,45.24,45.24,45.21,45.24,390984.0,41.6028,41.6028,41.5752,41.6028,390984.0
2022-04-06 12:25:00,45.24,45.24,45.2,45.22,408586.0,41.6028,41.6028,41.566,41.5844,408586.0
2022-04-06 12:30:00,45.21,45.23,45.19,45.22,286718.0,41.5752,41.5936,41.5568,41.5844,286718.0
2022-04-06 12:35:00,45.22,45.23,45.2,45.22,323081.0,41.5844,41.5936,41.566,41.5844,323081.0
2022-04-06 12:40:00,45.22,45.24,45.21,45.22,121014.0,41.5844,41.6028,41.5752,41.5844,121014.0
2022-04-06 12:45:00,45.22,45.23,45.19,45.21,450919.0,41.5844,41.5936,41.5568,41.5752,450919.0
2022-04-06 12:50:00,45.22,45.23,45.2,45.22,121936.0,41.5844,41.5936,41.566,41.5844,121936.0
2022-04-06 12:55:00,45.23,45.23,45.21,45.23,148727.0,41.5936,41.5936,41.5752,41.5936,148727.0
2022-04-06 13:00:00,45.22,45.23,45.21,45.22,344696.0,41.5844,41.5936,41.5752,41.5844,344696.0
2022-04-06 13:05:00,45.22,45.23,45.2,45.22,496578.0,41.5844,41.5936,41.566,41.5844,496578.0
2022-04-06 13:10:00,45.22,45.23,45.21,45.22,125790.0,41.5844,41.5936,41.5752,41.5844,125790.0
2022-04-06 13:15:00,45.22,45.25,45.21,45.23,208075.0,41.5844,41.612,41.5752,41.5936,208075.0
2022-04-06 13:20:00,45.23,45.29,45.23,45.28,225096.0,41.5936,41.6488,41.5936,41.6396,225096.0
2022-04-06 13:25:00,45.28,45.29,45.25,45.27,324802.0,41.6396,41.6488,41.612,41.6304,324802.0
2022-04-06 13:30:00,45.27,45.3,45.25,45.3,242363.0,41.6304,41.658,41.612,41.658,242363.0
2022-04-06 13:35:00,45.3,45.3,45.26,45.29,254088.0,41.658,41.658,41.6212,41.6488,254088.0
2022-04-06 13:40:00,45.29,45.35,45.28,45.33,294792.0,41.6488,41.704,41.6396,41.6856,294792.0
2022-04-06 13:45:00,45.34,45.36,45.31,45.36,401691.0,41.6948,41.7132,41.6672,41.7132,401691.0
2022-04-06 13:50:00,45.36,45.36,45.33,45.35,344860.0,41.7132,41.7132,41.6856,41.704,344860.0
2022-04-06 13:55:00,45.34,45.35,45.27,45.27,559648.0,41.6948,41.704,41.6304,41.6304,559648.0
2022-04-06 14:00:00,45.27,45.49,45.23,45.39,2341144.0,41.6304,41.8327,41.5936,41.7407,2341144.0
2022-04-06 14:05:00,45.39,45.4,45.18,45.2,708907.0,41.7407,41.7499,41.5476,41.566,708907.0
2022-04-06 14:10:00,45.19,45.2,45.11,45.12,417457.0,41.5568,41.566,41.4833,41.4925,417457.0
2022-04-06 14:15:00,45.12,45.12,45.02,45.09,570718.0,41.4925,41.4925,41.4005,41.4649,570718.0
2022-04-06 14:20:00,45.09,45.14,45.07,45.1,477099.0,41.4649,41.5108,41.4465,41.4741,477099.0
2022-04-06 14:25:00,45.11,45.18,45.1,45.15,435139.0,41.4833,41.5476,41.4741,41.52,435139.0
2022-04-06 14:30:00,45.16,45.4,45.14,45.36,1131392.0,41.5292,41.7499,41.5108,41.7132,1131392.0
2022-04-06 14:35:00,45.36,45.41,45.26,45.28,747061.0,41.7132,41.7591,41.6212,41.6396,747061.0
2022-04-06 14:40:00,45.27,45.33,45.24,45.3,870776.0,41.6304,41.6856,41.6028,41.658,870776.0
2022-04-06 14:45:00,45.3,45.36,45.28,45.29,517395.0,41.658,41.7132,41.6396,41.6488,517395.0
2022-04-06 14:50:00,45.29,45.36,45.28,45.34,432369.0,41.6488,41.7132,41.6396,41.6948,432369.0
2022-04-06 14:55:00,45.35,45.41,45.35,45.4,432566.0,41.704,41.7591,41.704,41.7499,432566.0
2022-04-06 15:00:00,45.41,45.51,45.4,45.47,698813.0,41.7591,41.8511,41.7499,41.8143,698813.0
2022-04-06 15:05:00,45.47,45.47,45.37,45.4,823149.0,41.8143,41.8143,41.7224,41.7499,823149.0
2022-04-06 15:10:00,45.41,45.45,45.36,45.39,733107.0,41.7591,41.7959,41.7132,41.7407,733107.0
2022-04-06 15:15:00,45.4,45.43,45.33,45.34,428278.0,41.7499,41.7775,41.6856,41.6948,428278.0
2022-04-06 15:20:00,45.34,45.35,45.3,45.32,548428.0,41.6948,41.704,41.658,41.6764,548428.0
2022-04-06 15:25:00,45.32,45.32,45.23,45.24,652133.0,41.6764,41.6764,41.5936,41.6028,652133.0
2022-04-06 15:30:00,45.23,45.28,45.21,45.23,478931.0,41.5936,41.6396,41.5752,41.5936,478931.0
2022-04-06 15:35:00,45.23,45.32,45.21,45.32,811990.0,41.5936,41.6764,41.5752,41.6764,811990.0
2022-04-06 15:40:00,45.32,45.34,45.27,45.33,972240.0,41.6764,41.6948,41.6304,41.6856,972240.0
2022-04-06 15:45:00,45.32,45.38,45.31,45.34,638671.0,41.6764,41.7315,41.6672,41.6948,638671.0
2022-04-06 15:50:00,45.35,45.37,45.28,45.29,1479009.0,41.704,41.7224,41.6396,41.6488,1479009.0
2022-04-06 15:55:00,45.3,45.34,45.25,45.25,2023493.0,41.658,41.6948,41.612,41.612,2023493.0
2022-04-07 09:30:00,44.99,45.1,44.95,45.1,2559537.0,41.3729,41.4741,41.3361,41.4741,2559537.0
2022-04-07 09:35:00,45.09,45.1,44.96,45.01,901598.0,41.4649,41.4741,41.3453,41.3913,901598.0
2022-04-07 09:40:00,45.0,45.01,44.89,44.9,1306833.0,41.3821,41.3913,41.2809,41.2901,1306833.0
2022-04-07 09:45:00,44.89,44.95,44.86,44.88,1606724.0,41.2809,41.3361,41.2534,41.2717,1606724.0
2022-04-07 09:50:00,44.87,44.96,44.86,44.91,510290.0,41.2626,41.3453,41.2534,41.2993,510290.0
2022-04-07 09:55:00,44.92,44.93,44.87,44.92,487727.0,41.3085,41.3177,41.2626,41.3085,487727.0
2022-04-07 10:00:00,44.93,44.97,44.86,44.87,546684.0,41.3177,41.3545,41.2534,41.2626,546684.0
2022-04-07 10:05:00,44.88,44.89,44.81,44.83,635798.0,41.2717,41.2809,41.2074,41.2258,635798.0
2022-04-07 10:10:00,44.83,44.89,44.81,44.87,288683.0,41.2258,41.2809,41.2074,41.2626,288683.0
2022-04-07 10:15:00,44.86,44.87,44.82,44.84,184170.0,41.2534,41.2626,41.2166,41.235,184170.0
2022-04-07 10:20:00,44.83,44.84,44.79,44.82,382322.0,41.2258,41.235,41.189,41.2166,382322.0
2022-04-07 10:25:00,44.82,44.85,44.79,44.82,134999.0,41.2166,41.2442,41.189,41.2166,134999.0
2022-04-07 10:30:00,44.82,44.9,44.82,44.9,519566.0,41.2166,41.2901,41.2166,41.2901,519566.0
2022-04-07 10:35:00,44.9,44.92,44.84,44.85,653519.0,41.2901,41.3085,41.235,41.2442,653519.0
2022-04-07 10:40:00,44.84,44.85,44.77,44.8,470731.0,41.235,41.2442,41.1706,41.1982,470731.0
2022-04-07 10:45:00,44.8,44.81,44.74,44.76,319620.0,41.1982,41.2074,41.143,41.1614,319620.0
2022-04-07 10:50:00,44.76,44.81,44.75,44.79,476321.0,41.1614,41.2074,41.1522,41.189,476321.0
2022-04-07 10:55:00,44.79,44.81,44.77,44.79,236671.0,41.189,41.2074,41.1706,41.189,236671.0
2022-04-07 11:00:00,44.8,44.86,44.79,44.83,551779.0,41.1982,41.2534,41.189,41.2258,551779.0
2022-04-07 11:05:00,44.83,44.85,44.79,44.8,576861.0,41.2258,41.2442,41.189,41.1982,576861.0
2022-04-07 11:10:00,44.8,44.81,44.76,44.79,211105.0,41.1982,41.2074,41.1614,41.189,211105.0
2022-04-07 11:15:00,44.78,44.79,44.74,44.75,168497.0,41.1798,41.189,41.143,41.1522,168497.0
2022-04-07 11:20:00,44.75,44.79,44.74,44.77,263969.0,41.1522,41.189,41.143,41.1706,263969.0
2022-04-07 11:25:00,44.77,44.78,44.71,44.73,493788.0,41.1706,41.1798,41.1154,41.1338,493788.0
2022-04-07 11:30:00,44.73,44.75,44.67,44.7,213423.0,41.1338,41.1522,41.0786,41.1062,213423.0
2022-04-07 11:35:00,44.7,44.76,44.69,44.75,324923.0,41.1062,41.1614,41.097,41.1522,324923.0
2022-04-07 11:40:00,44.74,44.78,44.73,44.75,271812.0,41.143,41.1798,41.1338,41.1522,271812.0
2022-04-07 11:45:00,44.74,44.79,44.73,44.74,283436.0,41.143,41.189,41.1338,41.143,283436.0
2022-04-07 11:50:00,44.73,44.73,44.66,44.67,199276.0,41.1338,41.1338,41.0694,41.0786,199276.0
2022-04-07 11:55:00,44.67,44.72,44.67,44.71,178566.0,41.0786,41.1246,41.0786,41.1154,178566.0
2022-04-07 12:00:00,44.7,44.74,44.69,44.7,376512.0,41.1062,41.143,41.097,41.1062,376512.0
2022-04-07 12:05:00,44.7,44.74,44.69,44.73,470125.0,41.1062,41.143,41.097,41.1338,470125.0
2022-04-07 12:10:00,44.74,44.77,44.72,44.74,269472.0,41.143,41.1706,41.1246,41.143,269472.0
2022-04-07 12:15:00,44.74,44.75,44.72,44.73,78872.0,41.143,41.1522,41.1246,41.1338,78872.0
2022-04-07 12:20:00,44.73,44.77,44.72,44.75,60177.0,41.1338,41.1706,41.1246,41.1522,60177.0
2022-04-07 12:25:00,44.74,44.76,44.72,44.74,127227.0,41.143,41.1614,41.1246,41.143,127227.0
2022-04-07 12:30:00,44.74,44.75,44.72,44.73,118119.0,41.143,41.1522,41.1246,41.1338,118119.0
2022-04-07 12:35:00,44.72,44.75,44.7,44.71,146505.0,41.1246,41.1522,41.1062,41.1154,146505.0
2022-04-07 12:40:00,44.71,44.73,44.7,44.71,145747.0,41.1154,41.1338,41.1062,41.1154,145747.0
2022-04-07 12:45:00,44.7,44.72,44.68,44.69,190969.0,41.1062,41.1246,41.0878,41.097,190969.0
2022-04-07 12:50:00,44.68,44.71,44.68,44.71,139511.0,41.0878,41.1154,41.0878,41.1154,139511.0
2022-04-07 12:55:00,44.71,44.75,44.71,44.75,191781.0,41.1154,41.1522,41.1154,41.1522,191781.0
2022-04-07 13:00:00,44.76,44.82,44.75,44.81,439256.0,41.1614,41.2166,41.1522,41.2074,439256.0
2022-04-07 13:05:00,44.81,44.82,44.79,44.82,123751.0,41.2074,41.2166,41.189,41.2166,123751.0
2022-04-07 13:10:00,44.82,44.88,44.81,44.85,177229.0,41.2166,41.2717,41.2074,41.2442,177229.0
2022-04-07 13:15:00,44.85,44.88,44.83,44.86,168946.0,41.2442,41.2717,41.2258,41.2534,168946.0
2022-04-07 13:20:00,44.86,44.88,44.84,44.84,175315.0,41.2534,41.2717,41.235,41.235,175315.0
2022-04-07 13:25:00,44.84,44.91,44.84,44.89,191286.0,41.235,41.2993,41.235,41.2809,191286.0
2022-04-07 13:30:00,44.89,44.93,44.88,44.89,157746.0,41.2809,41.3177,41.2717,41.2809,157746.0
2022-04-07 13:35:00,44.89,44.91,44.87,44.87,70037.0,41.2809,41.2993,41.2626,41.2626,70037.0
2022-04-07 13:40:00,44.88,44.89,44.86,44.88,62289.0,41.2717,41.2809,41.2534,41.2717,62289.0
2022-04-07 13:45:00,44.87,44.9,44.85,44.86,143347.0,41.2626,41.2901,41.2442,41.2534,143347.0
2022-04-07 13:50:00,44.86,44.88,44.84,44.87,429654.0,41.2534,41.2717,41.235,41.2626,429654.0
2022-04-07 13:55:00,44.87,44.96,44.86,44.95,355019.0,41.2626,41.3453,41.2534,41.3361,355019.0
2022-04-07 14:00:00,44.95,44.98,44.93,44.96,143971.0,41.3361,41.3637,41.3177,41.3453,143971.0
2022-04-07 14:05:00,44.95,44.96,44.92,44.96,136993.0,41.3361,41.3453,41.3085,41.3453,136993.0
2022-04-07 14:10:00,44.96,44.96,44.92,44.94,70883.0,41.3453,41.3453,41.3085,41.3269,70883.0
2022-04-07 14:15:00,44.94,44.95,44.89,44.9,145300.0,41.3269,41.3361,41.2809,41.2901,145300.0
2022-04-07 14:20:00,44.9,44.93,44.89,44.92,303988.0,41.2901,41.3177,41.2809,41.3085,303988.0
2022-04-07 14:25:00,44.92,44.98,44.9,44.91,307451.0,41.3085,41.3637,41.2901,41.2993,307451.0
2022-04-07 14:30:00,44.9,44.93,44.9,44.91,117313.0,41.2901,41.3177,41.2901,41.2993,117313.0
2022-04-07 14:35:00,44.92,44.93,44.9,44.93,46768.0,41.3085,41.3177,41.2901,41.3177,46768.0
2022-04-07 14:40:00,44.92,44.95,44.9,44.94,134469.0,41.3085,41.3361,41.2901,41.3269,134469.0
2022-04-07 14:45:00,44.94,44.97,44.92,44.96,495527.0,41.3269,41.3545,41.3085,41.3453,495527.0
2022-04-07 14:50:00,44.95,45.0,44.94,45.0,306882.0,41.3361,41.3821,41.3269,41.3821,306882.0
2022-04-07 14:55:00,45.0,45.05,44.99,45.04,449758.0,41.3821,41.4281,41.3729,41.4189,449758.0
2022-04-07 15:00:00,45.03,45.07,45.02,45.05,667889.0,41.4097,41.4465,41.4005,41.4281,667889.0
2022-04-07 15:05:00,45.05,45.07,45.02,45.05,395538.0,41.4281,41.4465,41.4005,41.4281,395538.0
2022-04-07 15:10:00,45.05,45.09,45.04,45.08,316807.0,41.4281,41.4649,41.4189,41.4557,316807.0
2022-04-07 15:15:00,45.09,45.1,45.04,45.05,212912.0,41.4649,41.4741,41.4189,41.4281,212912.0
2022-04-07 15:20:00,45.04,45.04,45.0,45.01,564927.0,41.4189,41.4189,41.3821,41.3913,564927.0
2022-04-07 15:25:00,45.01,45.03,44.99,45.0,210757.0,41.3913,41.4097,41.3729,41.3821,210757.0
2022-04-07 15:30:00,45.0,45.05,44.99,45.05,248466.0,41.3821,41.4281,41.3729,41.4281,248466.0
2022-04-07 15:35:00,45.05,45.05,45.02,45.05,455087.0,41.4281,41.4281,41.4005,41.4281,455087.0
2022-04-07 15:40:00,45.05,45.08,45.03,45.05,355362.0,41.4281,41.4557,41.4097,41.4281,355362.0
2022-04-07 15:45:00,45.05,45.08,45.0,45.02,1012640.0,41.4281,41.4557,41.3821,41.4005,1012640.0
2022-04-07 15:50:00,45.02,45.04,44.95,44.96,1783570.0,41.4005,41.4189,41.3361,41.3453,1783570.0
2022-04-07 15:55:00,44.96,44.96,44.89,44.89,1773463.0,41.3453,41.3453,41.2809,41.2809,1773463.0
2022-04-08 09:30:00,45.01,45.04,44.91,44.95,1538058.0,41.3913,41.4189,41.2993,41.3361,1538058.0
2022-04-08 09:35:00,44.96,45.01,44.94,44.95,1054612.0,41.3453,41.3913,41.3269,41.3361,1054612.0
2022-04-08 09:40:00,44.94,44.96,44.89,44.93,733499.0,41.3269,41.3453,41.2809,41.3177,733499.0
2022-04-08 09:45:00,44.92,45.01,44.9,44.96,606395.0,41.3085,41.3913,41.2901,41.3453,606395.0
2022-04-08 09:50:00,44.96,44.97,44.89,44.93,684913.0,41.3453,41.3545,41.2809,41.3177,684913.0
2022-04-08 09:55:00,44.93,44.95,44.88,44.88,643338.0,41.3177,41.3361,41.2717,41.2717,643338.0
2022-04-08 10:00:00,44.88,44.98,44.88,44.97,605424.0,41.2717,41.3637,41.2717,41.3545,605424.0
2022-04-08 10:05:00,44.97,45.01,44.93,45.01,811500.0,41.3545,41.3913,41.3177,41.3913,811500.0
2022-04-08 10:10:00,45.0,45.01,44.97,45.01,2339735.0,41.3821,41.3913,41.3545,41.3913,2339735.0
2022-04-08 10:15:00,45.01,45.02,44.96,45.01,1754679.0,41.3913,41.4005,41.3453,41.3913,1754679.0
2022-04-08 10:20:00,45.01,45.07,45.0,45.05,840507.0,41.3913,41.4465,41.3821,41.4281,840507.0
2022-04-08 10:25:00,45.05,45.11,45.04,45.09,698787.0,41.4281,41.4833,41.4189,41.4649,698787.0
2022-04-08 10:30:00,45.1,45.13,45.08,45.1,405501.0,41.4741,41.5016,41.4557,41.4741,405501.0
2022-04-08 10:35:00,45.1,45.12,45.08,45.11,326008.0,41.4741,41.4925,41.4557,41.4833,326008.0
2022-04-08 10:40:00,45.11,45.12,45.07,45.08,197793.0,41.4833,41.4925,41.4465,41.4557,197793.0
2022-04-08 10:45:00,45.08,45.09,45.0,45.01,270588.0,41.4557,41.4649,41.3821,41.3913,270588.0
2022-04-08 10:50:00,45.01,45.12,45.01,45.11,209863.0,41.3913,41.4925,41.3913,41.4833,209863.0
2022-04-08 10:55:00,45.11,45.15,45.1,45.15,575591.0,41.4833,41.52,41.4741,41.52,575591.0
2022-04-08 11:00:00,45.14,45.17,45.12,45.13,370690.0,41.5108,41.5384,41.4925,41.5016,370690.0
2022-04-08 11:05:00,45.14,45.15,45.1,45.13,434431.0,41.5108,41.52,41.4741,41.5016,434431.0
2022-04-08 11:10:00,45.13,45.15,45.11,45.12,311189.0,41.5016,41.52,41.4833,41.4925,311189.0
2022-04-08 11:15:00,45.12,45.12,45.07,45.08,641559.0,41.4925,41.4925,41.4465,41.4557,641559.0
2022-04-08 11:20:00,45.08,45.09,45.04,45.05,450018.0,41.4557,41.4649,41.4189,41.4281,450018.0
2022-04-08 11:25:00,45.05,45.08,45.03,45.04,721650.0,41.4281,41.4557,41.4097,41.4189,721650.0
2022-04-08 11:30:00,45.05,45.08,45.04,45.07,991262.0,41.4281,41.4557,41.4189,41.4465,991262.0
2022-04-08 11:35:00,45.07,45.07,45.0,45.03,382057.0,41.4465,41.4465,41.3821,41.4097,382057.0
2022-04-08 11:40:00,45.03,45.05,45.01,45.04,660427.0,41.4097,41.4281,41.3913,41.4189,660427.0
2022-04-08 11:45:00,45.04,45.08,45.03,45.07,225438.0,41.4189,41.4557,41.4097,41.4465,225438.0
2022-04-08 11:50:00,45.06,45.09,45.06,45.06,224716.0,41.4373,41.4649,41.4373,41.4373,224716.0
2022-04-08 11:55:00,45.05,45.07,45.04,45.05,203654.0,41.4281,41.4465,41.4189,41.4281,203654.0
2022-04-08 12:00:00,45.05,45.08,45.04,45.05,249976.0,41.4281,41.4557,41.4189,41.4281,249976.0
2022-04-08 12:05:00,45.05,45.07,45.03,45.05,401454.0,41.4281,41.4465,41.4097,41.4281,401454.0
2022-04-08 12:10:00,45.05,45.09,45.03,45.07,348456.0,41.4281,41.4649,41.4097,41.4465,348456.0
2022-04-08 12:15:00,45.07,45.12,45.04,45.1,350942.0,41.4465,41.4925,41.4189,41.4741,350942.0
2022-04-08 12:20:00,45.11,45.14,45.1,45.13,355717.0,41.4833,41.5108,41.4741,41.5016,355717.0
2022-04-08 12:25:00,45.14,45.16,45.12,45.16,345759.0,41.5108,41.5292,41.4925,41.5292,345759.0
2022-04-08 12:30:00,45.16,45.16,45.12,45.13,455640.0,41.5292,41.5292,41.4925,41.5016,455640.0
2022-04-08 12:35:00,45.13,45.16,45.12,45.16,404755.0,41.5016,41.5292,41.4925,41.5292,404755.0
2022-04-08 12:40:00,45.16,45.17,45.14,45.15,292633.0,41.5292,41.5384,41.5108,41.52,292633.0
2022-04-08 12:45:00,45.15,45.16,45.12,45.13,176869.0,41.52,41.5292,41.4925,41.5016,176869.0
2022-04-08 12:50:00,45.13,45.16,45.12,45.16,246406.0,41.5016,41.5292,41.4925,41.5292,246406.0
2022-04-08 12:55:00,45.15,45.16,45.14,45.15,127685.0,41.52,41.5292,41.5108,41.52,127685.0
2022-04-08 13:00:00,45.15,45.15,45.11,45.15,208838.0,41.52,41.52,41.4833,41.52,208838.0
2022-04-08 13:05:00,45.15,45.15,45.12,45.14,327426.0,41.52,41.52,41.4925,41.5108,327426.0
2022-04-08 13:10:00,45.14,45.14,45.11,45.12,217104.0,41.5108,41.5108,41.4833,41.4925,217104.0
2022-04-08 13:15:00,45.12,45.12,45.08,45.09,541275.0,41.4925,41.4925,41.4557,41.4649,541275.0
2022-04-08 13:20:00,45.09,45.11,45.09,45.1,353143.0,41.4649,41.4833,41.4649,41.4741,353143.0
2022-04-08 13:25:00,45.09,45.1,45.07,45.07,177482.0,41.4649,41.4741,41.4465,41.4465,177482.0
2022-04-08 13:30:00,45.08,45.08,45.05,45.06,166771.0,41.4557,41.4557,41.4281,41.4373,166771.0
2022-04-08 13:35:00,45.05,45.07,45.04,45.05,121906.0,41.4281,41.4465,41.4189,41.4281,121906.0
2022-04-08 13:40:00,45.05,45.05,45.02,45.04,153622.0,41.4281,41.4281,41.4005,41.4189,153622.0
2022-04-08 13:45:00,45.04,45.04,45.02,45.02,100817.0,41.4189,41.4189,41.4005,41.4005,100817.0
2022-04-08 13:50:00,45.03,45.06,45.02,45.05,104617.0,41.4097,41.4373,41.4005,41.4281,104617.0
2022-04-08 13:55:00,45.05,45.07,45.04,45.06,109183.0,41.4281,41.4465,41.4189,41.4373,109183.0
2022-04-08 14:00:00,45.05,45.08,45.02,45.03,252948.0,41.4281,41.4557,41.4005,41.4097,252948.0
2022-04-08 14:05:00,45.03,45.06,45.02,45.05,131190.0,41.4097,41.4373,41.4005,41.4281,131190.0
2022-04-08 14:10:00,45.05,45.06,45.04,45.06,215460.0,41.4281,41.4373,41.4189,41.4373,215460.0
2022-04-08 14:15:00,45.06,45.07,45.04,45.05,101691.0,41.4373,41.4465,41.4189,41.4281,101691.0
2022-04-08 14:20:00,45.06,45.09,45.03,45.04,532408.0,41.4373,41.4649,41.4097,41.4189,532408.0
2022-04-08 14:25:00,45.03,45.03,44.96,44.98,1095983.0,41.4097,41.4097,41.3453,41.3637,1095983.0
2022-04-08 14:30:00,44.98,44.98,44.95,44.96,101550.0,41.3637,41.3637,41.3361,41.3453,101550.0
2022-04-08 14:35:00,44.96,44.99,44.95,44.98,134983.0,41.3453,41.3729,41.3361,41.3637,134983.0
2022-04-08 14:40:00,44.98,44.99,44.97,44.97,77248.0,41.3637,41.3729,41.3545,41.3545,77248.0
2022-04-08 14:45:00,44.98,45.01,44.97,45.01,177171.0,41.3637,41.3913,41.3545,41.3913,177171.0
2022-04-08 14:50:00,45.0,45.07,45.0,45.06,456028.0,41.3821,41.4465,41.3821,41.4373,456028.0
2022-04-08 14:55:00,45.06,45.06,45.04,45.05,84117.0,41.4373,41.4373,41.4189,41.4281,84117.0
2022-04-08 15:00:00,45.05,45.05,45.02,45.03,224172.0,41.4281,41.4281,41.4005,41.4097,224172.0
2022-04-08 15:05:00,45.02,45.04,45.0,45.02,129529.0,41.4005,41.4189,41.3821,41.4005,129529.0
2022-04-08 15:10:00,45.02,45.07,45.0,45.05,335039.0,41.4005,41.4465,41.3821,41.4281,335039.0
2022-04-08 15:15:00,45.04,45.08,45.02,45.04,356410.0,41.4189,41.4557,41.4005,41.4189,356410.0
2022-04-08 15:20:00,45.04,45.05,45.02,45.03,223502.0,41.4189,41.4281,41.4005,41.4097,223502.0
2022-04-08 15:25:00,45.03,45.04,45.02,45.04,221644.0,41.4097,41.4189,41.4005,41.4189,221644.0
2022-04-08 15:30:00,45.04,45.05,45.0,45.01,264535.0,41.4189,41.4281,41.3821,41.3913,264535.0
2022-04-08 15:35:00,45.01,45.01,44.97,44.98,407894.0,41.3913,41.3913,41.3545,41.3637,407894.0
2022-04-08 15:40:00,44.98,45.01,44.97,45.01,289842.0,41.3637,41.3913,41.3545,41.3913,289842.0
2022-04-08 15:45:00,45.0,45.02,44.96,44.97,940491.0,41.3821,41.4005,41.3453,41.3545,940491.0
2022-04-08 15:50:00,44.96,44.98,44.92,44.94,1227354.0,41.3453,41.3637,41.3085,41.3269,1227354.0
2022-04-08 15:55:00,44.94,44.95,44.9,44.94,976088.0,41.3269,41.3361,41.2901,41.3269,976088.0
2022-04-11 09:30:00,44.54,44.6,44.43,44.48,1786405.0,40.9591,41.0143,40.8579,40.9039,1786405.0
2022-04-11 09:35:00,44.48,44.52,44.4,44.41,1435320.0,40.9039,40.9407,40.8303,40.8395,1435320.0
2022-04-11 09:40:00,44.41,44.54,44.38,44.54,1759337.0,40.8395,40.9591,40.8119,40.9591,1759337.0
2022-04-11 09:45:00,44.55,44.63,44.51,44.59,1807044.0,40.9683,41.0418,40.9315,41.0051,1807044.0
2022-04-11 09:50:00,44.59,44.62,44.52,44.61,1380662.0,41.0051,41.0327,40.9407,41.0235,1380662.0
2022-04-11 09:55:00,44.62,44.67,44.59,44.66,1084767.0,41.0327,41.0786,41.0051,41.0694,1084767.0
2022-04-11 10:00:00,44.66,44.73,44.62,44.64,946209.0,41.0694,41.1338,41.0327,41.051,946209.0
2022-04-11 10:05:00,44.64,44.72,44.61,44.69,747126.0,41.051,41.1246,41.0235,41.097,747126.0
2022-04-11 10:10:00,44.69,44.72,44.63,44.66,840472.0,41.097,41.1246,41.0418,41.0694,840472.0
2022-04-11 10:15:00,44.66,44.71,44.61,44.62,725190.0,41.0694,41.1154,41.0235,41.0327,725190.0
2022-04-11 10:20:00,44.61,44.65,44.6,44.62,845868.0,41.0235,41.0602,41.0143,41.0327,845868.0
2022-04-11 10:25:00,44.62,44.64,44.54,44.55,457124.0,41.0327,41.051,40.9591,40.9683,457124.0
2022-04-11 10:30:00,44.55,44.61,44.53,44.59,413744.0,40.9683,41.0235,40.9499,41.0051,413744.0
2022-04-11 10:35:00,44.59,44.6,44.5,44.51,510139.0,41.0051,41.0143,40.9223,40.9315,510139.0
2022-04-11 10:40:00,44.51,44.52,44.48,44.5,326758.0,40.9315,40.9407,40.9039,40.9223,326758.0
2022-04-11 10:45:00,44.51,44.52,44.48,44.48,444425.0,40.9315,40.9407,40.9039,40.9039,444425.0
2022-04-11 10:50:00,44.48,44.52,44.47,44.51,619985.0,40.9039,40.9407,40.8947,40.9315,619985.0
2022-04-11 10:55:00,44.51,44.52,44.47,44.48,542524.0,40.9315,40.9407,40.8947,40.9039,542524.0
2022-04-11 11:00:00,44.48,44.52,44.47,44.51,601683.0,40.9039,40.9407,40.8947,40.9315,601683.0
2022-04-11 11:05:00,44.51,44.52,44.48,44.49,437818.0,40.9315,40.9407,40.9039,40.9131,437818.0
2022-04-11 11:10:00,44.5,44.53,44.44,44.47,552595.0,40.9223,40.9499,40.8671,40.8947,552595.0
2022-04-11 11:15:00,44.46,44.48,44.44,44.45,262801.0,40.8855,40.9039,40.8671,40.8763,262801.0
2022-04-11 11:20:00,44.45,44.46,44.42,44.43,357355.0,40.8763,40.8855,40.8487,40.8579,357355.0
2022-04-11 11:25:00,44.43,44.44,44.41,44.42,253325.0,40.8579,40.8671,40.8395,40.8487,253325.0
2022-04-11 11:30:00,44.42,44.5,44.41,44.48,1127797.0,40.8487,40.9223,40.8395,40.9039,1127797.0
2022-04-11 11:35:00,44.48,44.51,44.48,44.49,534062.0,40.9039,40.9315,40.9039,40.9131,534062.0
2022-04-11 11:40:00,44.49,44.51,44.48,44.51,567203.0,40.9131,40.9315,40.9039,40.9315,567203.0
2022-04-11 11:45:00,44.51,44.52,44.47,44.48,399862.0,40.9315,40.9407,40.8947,40.9039,399862.0
2022-04-11 11:50:00,44.48,44.52,44.46,44.5,294242.0,40.9039,40.9407,40.8855,40.9223,294242.0
2022-04-11 11:55:00,44.5,44.5,44.46,44.47,195675.0,40.9223,40.9223,40.8855,40.8947,195675.0
2022-04-11 12:00:00,44.46,44.47,44.43,44.46,255508.0,40.8855,40.8947,40.8579,40.8855,255508.0
2022-04-11 12:05:00,44.46,44.48,44.45,44.47,202231.0,40.8855,40.9039,40.8763,40.8947,202231.0
2022-04-11 12:10:00,44.47,44.47,44.43,44.44,169155.0,40.8947,40.8947,40.8579,40.8671,169155.0
2022-04-11 12:15:00,44.44,44.46,44.42,44.46,173407.0,40.8671,40.8855,40.8487,40.8855,173407.0
2022-04-11 12:20:00,44.46,44.47,44.43,44.43,201524.0,40.8855,40.8947,40.8579,40.8579,201524.0
2022-04-11 12:25:00,44.43,44.45,44.42,44.44,162527.0,40.8579,40.8763,40.8487,40.8671,162527.0
2022-04-11 12:30:00,44.43,44.46,44.43,44.46,197972.0,40.8579,40.8855,40.8579,40.8855,197972.0
2022-04-11 12:35:00,44.46,44.48,44.46,44.46,246701.0,40.8855,40.9039,40.8855,40.8855,246701.0
2022-04-11 12:40:00,44.46,44.47,44.45,44.46,171372.0,40.8855,40.8947,40.8763,40.8855,171372.0
2022-04-11 12:45:00,44.46,44.5,44.46,44.49,330754.0,40.8855,40.9223,40.8855,40.9131,330754.0
2022-04-11 12:50:00,44.49,44.5,44.45,44.47,290645.0,40.9131,40.9223,40.8763,40.8947,290645.0
2022-04-11 12:55:00,44.46,44.51,44.45,44.49,371504.0,40.8855,40.9315,40.8763,40.9131,371504.0
2022-04-11 13:00:00,44.48,44.55,44.48,44.55,460152.0,40.9039,40.9683,40.9039,40.9683,460152.0
2022-04-11 13:05:00,44.55,44.58,44.54,44.56,197226.0,40.9683,40.9959,40.9591,40.9775,197226.0
2022-04-11 13:10:00,44.56,44.57,44.54,44.56,313537.0,40.9775,40.9867,40.9591,40.9775,313537.0
2022-04-11 13:15:00,44.56,44.56,44.52,44.53,260863.0,40.9775,40.9775,40.9407,40.9499,260863.0
2022-04-11 13:20:00,44.54,44.54,44.51,44.52,173561.0,40.9591,40.9591,40.9315,40.9407,173561.0
2022-04-11 13:25:00,44.52,44.53,44.5,44.52,144057.0,40.9407,40.9499,40.9223,40.9407,144057.0
2022-04-11 13:30:00,44.52,44.55,44.51,44.55,176866.0,40.9407,40.9683,40.9315,40.9683,176866.0
2022-04-11 13:35:00,44.55,44.56,44.52,44.53,159493.0,40.9683,40.9775,40.9407,40.9499,159493.0
2022-04-11 13:40:00,44.53,44.55,44.52,44.53,103706.0,40.9499,40.9683,40.9407,40.9499,103706.0
2022-04-11 13:45:00,44.53,44.54,44.51,44.53,126878.0,40.9499,40.9591,40.9315,40.9499,126878.0
2022-04-11 13:50:00,44.52,44.54,44.51,44.54,186505.0,40.9407,40.9591,40.9315,40.9591,186505.0
2022-04-11 13:55:00,44.53,44.56,44.52,44.55,72068.0,40.9499,40.9775,40.9407,40.9683,72068.0
2022-04-11 14:00:00,44.55,44.57,44.52,44.55,464356.0,40.9683,40.9867,40.9407,40.9683,464356.0
2022-04-11 14:05:00,44.55,44.6,44.53,44.58,629206.0,40.9683,41.0143,40.9499,40.9959,629206.0
2022-04-11 14:10:00,44.57,44.58,44.52,44.52,264560.0,40.9867,40.9959,40.9407,40.9407,264560.0
2022-04-11 14:15:00,44.52,44.52,44.5,44.5,95397.0,40.9407,40.9407,40.9223,40.9223,95397.0
2022-04-11 14:20:00,44.5,44.52,44.49,44.52,193114.0,40.9223,40.9407,40.9131,40.9407,193114.0
2022-04-11 14:25:00,44.52,44.53,44.51,44.52,129682.0,40.9407,40.9499,40.9315,40.9407,129682.0
2022-04-11 14:30:00,44.52,44.56,44.5,44.55,243718.0,40.9407,40.9775,40.9223,40.9683,243718.0
2022-04-11 14:35:00,44.55,44.56,44.53,44.55,101755.0,40.9683,40.9775,40.9499,40.9683,101755.0
2022-04-11 14:40:00,44.55,44.56,44.54,44.55,239038.0,40.9683,40.9775,40.9591,40.9683,239038.0
2022-04-11 14:45:00,44.55,44.6,44.54,44.6,179477.0,40.9683,41.0143,40.9591,41.0143,179477.0
2022-04-11 14:50:00,44.59,44.62,44.59,44.59,527569.0,41.0051,41.0327,41.0051,41.0051,527569.0
2022-04-11 14:55:00,44.59,44.61,44.58,44.59,110290.0,41.0051,41.0235,40.9959,41.0051,110290.0
2022-04-11 15:00:00,44.59,44.63,44.58,44.58,237875.0,41.0051,41.0418,40.9959,40.9959,237875.0
2022-04-11 15:05:00,44.57,44.59,44.56,44.57,239653.0,40.9867,41.0051,40.9775,40.9867,239653.0
2022-04-11 15:10:00,44.58,44.59,44.56,44.57,163285.0,40.9959,41.0051,40.9775,40.9867,163285.0
2022-04-11 15:15:00,44.58,44.58,44.55,44.55,342282.0,40.9959,40.9959,40.9683,40.9683,342282.0
2022-04-11 15:20:00,44.55,44.56,44.53,44.54,268142.0,40.9683,40.9775,40.9499,40.9591,268142.0
2022-04-11 15:25:00,44.54,44.54,44.48,44.48,290986.0,40.9591,40.9591,40.9039,40.9039,290986.0
2022-04-11 15:30:00,44.48,44.5,44.44,44.44,901148.0,40.9039,40.9223,40.8671,40.8671,901148.0
2022-04-11 15:35:00,44.44,44.44,44.4,44.41,444121.0,40.8671,40.8671,40.8303,40.8395,444121.0
2022-04-11 15:40:00,44.41,44.45,44.4,44.41,456403.0,40.8395,40.8763,40.8303,40.8395,456403.0
2022-04-11 15:45:00,44.41,44.42,44.39,44.4,619117.0,40.8395,40.8487,40.8211,40.8303,619117.0
2022-04-11 15:50:00,44.4,44.44,44.37,44.37,1592496.0,40.8303,40.8671,40.8028,40.8028,1592496.0
2022-04-11 15:55:00,44.38,44.41,44.35,44.39,3141605.0,40.8119,40.8395,40.7844,40.8211,3141605.0
2022-04-12 09:30:00,44.73,44.75,44.62,44.67,1228856.0,41.1338,41.1522,41.0327,41.0786,1228856.0
2022-04-12 09:35:00,44.67,44.7,44.59,44.64,1392250.0,41.0786,41.1062,41.0051,41.051,1392250.0
2022-04-12 09:40:00,44.64,44.65,44.56,44.6,779389.0,41.051,41.0602,40.9775,41.0143,779389.0
2022-04-12 09:45:00,44.6,44.68,44.56,44.62,1330863.0,41.0143,41.0878,40.9775,41.0327,1330863.0
2022-04-12 09:50:00,44.62,44.73,44.61,44.72,1005408.0,41.0327,41.1338,41.0235,41.1246,1005408.0
2022-04-12 09:55:00,44.72,44.75,44.68,44.75,1225418.0,41.1246,41.1522,41.0878,41.1522,1225418.0
2022-04-12 10:00:00,44.75,44.76,44.71,44.76,1215766.0,41.1522,41.1614,41.1154,41.1614,1215766.0
2022-04-12 10:05:00,44.76,44.77,44.7,44.72,1158616.0,41.1614,41.1706,41.1062,41.1246,1158616.0
2022-04-12 10:10:00,44.73,44.77,44.68,44.73,681798.0,41.1338,41.1706,41.0878,41.1338,681798.0
2022-04-12 10:15:00,44.73,44.74,44.65,44.66,645960.0,41.1338,41.143,41.0602,41.0694,645960.0
2022-04-12 10:20:00,44.66,44.7,44.63,44.64,479419.0,41.0694,41.1062,41.0418,41.051,479419.0
2022-04-12 10:25:00,44.65,44.66,44.61,44.62,482449.0,41.0602,41.0694,41.0235,41.0327,482449.0
2022-04-12 10:30:00,44.62,44.62,44.58,44.59,547735.0,41.0327,41.0327,40.9959,41.0051,547735.0
2022-04-12 10:35:00,44.59,44.61,44.54,44.56,445311.0,41.0051,41.0235,40.9591,40.9775,445311.0
2022-04-12 10:40:00,44.56,44.59,44.55,44.58,426949.0,40.9775,41.0051,40.9683,40.9959,426949.0
2022-04-12 10:45:00,44.57,44.59,44.53,44.54,368033.0,40.9867,41.0051,40.9499,40.9591,368033.0
2022-04-12 10:50:00,44.55,44.58,44.52,44.54,471018.0,40.9683,40.9959,40.9407,40.9591,471018.0
2022-04-12 10:55:00,44.54,44.58,44.52,44.56,1021547.0,40.9591,40.9959,40.9407,40.9775,1021547.0
2022-04-12 11:00:00,44.56,44.61,44.53,44.59,545004.0,40.9775,41.0235,40.9499,41.0051,545004.0
2022-04-12 11:05:00,44.59,44.6,44.53,44.54,275500.0,41.0051,41.0143,40.9499,40.9591,275500.0
2022-04-12 11:10:00,44.54,44.57,44.53,44.56,407240.0,40.9591,40.9867,40.9499,40.9775,407240.0
2022-04-12 11:15:00,44.56,44.59,44.55,44.58,164034.0,40.9775,41.0051,40.9683,40.9959,164034.0
2022-04-12 11:20:00,44.59,44.63,44.58,44.62,509514.0,41.0051,41.0418,40.9959,41.0327,509514.0
2022-04-12 11:25:00,44.62,44.65,44.61,44.63,382917.0,41.0327,41.0602,41.0235,41.0418,382917.0
2022-04-12 11:30:00,44.63,44.66,44.62,44.63,297060.0,41.0418,41.0694,41.0327,41.0418,297060.0
2022-04-12 11:35:00,44.63,44.65,44.6,44.62,381570.0,41.0418,41.0602,41.0143,41.0327,381570.0
2022-04-12 11:40:00,44.63,44.65,44.62,44.63,180027.0,41.0418,41.0602,41.0327,41.0418,180027.0
2022-04-12 11:45:00,44.64,44.65,44.61,44.62,227872.0,41.051,41.0602,41.0235,41.0327,227872.0
2022-04-12 11:50:00,44.63,44.65,44.6,44.65,173618.0,41.0418,41.0602,41.0143,41.0602,173618.0
2022-04-12 11:55:00,44.65,44.65,44.61,44.62,257124.0,41.0602,41.0602,41.0235,41.0327,257124.0
2022-04-12 12:00:00,44.62,44.62,44.56,44.58,273299.0,41.0327,41.0327,40.9775,40.9959,273299.0
2022-04-12 12:05:00,44.58,44.58,44.53,44.55,424418.0,40.9959,40.9959,40.9499,40.9683,424418.0
2022-04-12 12:10:00,44.55,44.58,44.53,44.57,407996.0,40.9683,40.9959,40.9499,40.9867,407996.0
2022-04-12 12:15:00,44.57,44.66,44.56,44.64,367627.0,40.9867,41.0694,40.9775,41.051,367627.0
2022-04-12 12:20:00,44.63,44.63,44.58,44.59,604042.0,41.0418,41.0418,40.9959,41.0051,604042.0
2022-04-12 12:25:00,44.58,44.58,44.54,44.55,327287.0,40.9959,40.9959,40.9591,40.9683,327287.0
2022-04-12 12:30:00,44.55,44.58,44.54,44.55,201989.0,40.9683,40.9959,40.9591,40.9683,201989.0
2022-04-12 12:35:00,44.54,44.57,44.53,44.53,293431.0,40.9591,40.9867,40.9499,40.9499,293431.0
2022-04-12 12:40:00,44.54,44.54,44.5,44.51,418053.0,40.9591,40.9591,40.9223,40.9315,418053.0
2022-04-12 12:45:00,44.51,44.53,44.49,44.52,327689.0,40.9315,40.9499,40.9131,40.9407,327689.0
2022-04-12 12:50:00,44.52,44.55,44.52,44.52,395995.0,40.9407,40.9683,40.9407,40.9407,395995.0
2022-04-12 12:55:00,44.53,44.55,44.51,44.53,380067.0,40.9499,40.9683,40.9315,40.9499,380067.0
2022-04-12 13:00:00,44.53,44.56,44.47,44.5,416713.0,40.9499,40.9775,40.8947,40.9223,416713.0
2022-04-12 13:05:00,44.5,44.54,44.49,44.52,167378.0,40.9223,40.9591,40.9131,40.9407,167378.0
2022-04-12 13:10:00,44.52,44.57,44.51,44.55,351051.0,40.9407,40.9867,40.9315,40.9683,351051.0
2022-04-12 13:15:00,44.55,44.57,44.51,44.55,181459.0,40.9683,40.9867,40.9315,40.9683,181459.0
2022-04-12 13:20:00,44.55,44.58,44.51,44.53,495088.0,40.9683,40.9959,40.9315,40.9499,495088.0
2022-04-12 13:25:00,44.52,44.53,44.5,44.52,144764.0,40.9407,40.9499,40.9223,40.9407,144764.0
2022-04-12 13:30:00,44.52,44.53,44.48,44.53,160508.0,40.9407,40.9499,40.9039,40.9499,160508.0
2022-04-12 13:35:00,44.52,44.54,44.49,44.49,201759.0,40.9407,40.9591,40.9131,40.9131,201759.0
2022-04-12 13:40:00,44.49,44.5,44.44,44.45,129733.0,40.9131,40.9223,40.8671,40.8763,129733.0
2022-04-12 13:45:00,44.45,44.45,44.42,44.44,121011.0,40.8763,40.8763,40.8487,40.8671,121011.0
2022-04-12 13:50:00,44.44,44.44,44.37,44.38,193157.0,40.8671,40.8671,40.8028,40.8119,193157.0
2022-04-12 13:55:00,44.38,44.39,44.35,44.37,123014.0,40.8119,40.8211,40.7844,40.8028,123014.0
2022-04-12 14:00:00,44.37,44.41,44.35,44.4,265725.0,40.8028,40.8395,40.7844,40.8303,265725.0
2022-04-12 14:05:00,44.4,44.43,44.38,44.4,123953.0,40.8303,40.8579,40.8119,40.8303,123953.0
2022-04-12 14:10:00,44.39,44.4,44.32,44.33,113402.0,40.8211,40.8303,40.7568,40.766,113402.0
2022-04-12 14:15:00,44.32,44.33,44.29,44.3,219243.0,40.7568,40.766,40.7292,40.7384,219243.0
2022-04-12 14:20:00,44.3,44.33,44.29,44.3,227897.0,40.7384,40.766,40.7292,40.7384,227897.0
2022-04-12 14:25:00,44.29,44.31,44.28,44.29,187947.0,40.7292,40.7476,40.72,40.7292,187947.0
2022-04-12 14:30:00,44.29,44.3,44.25,44.29,258126.0,40.7292,40.7384,40.6924,40.7292,258126.0
2022-04-12 14:35:00,44.29,44.31,44.27,44.27,293645.0,40.7292,40.7476,40.7108,40.7108,293645.0
2022-04-12 14:40:00,44.27,44.29,44.25,44.27,110334.0,40.7108,40.7292,40.6924,40.7108,110334.0
2022-04-12 14:45:00,44.27,44.33,44.27,44.3,309269.0,40.7108,40.766,40.7108,40.7384,309269.0
2022-04-12 14:50:00,44.31,44.33,44.27,44.32,232896.0,40.7476,40.766,40.7108,40.7568,232896.0
2022-04-12 14:55:00,44.32,44.34,44.29,44.32,286764.0,40.7568,40.7752,40.7292,40.7568,286764.0
2022-04-12 15:00:00,44.31,44.33,44.24,44.26,513494.0,40.7476,40.766,40.6832,40.7016,513494.0
2022-04-12 15:05:00,44.26,44.26,44.2,44.2,568559.0,40.7016,40.7016,40.6464,40.6464,568559.0
2022-04-12 15:10:00,44.2,44.22,44.19,44.2,378114.0,40.6464,40.6648,40.6372,40.6464,378114.0
2022-04-12 15:15:00,44.2,44.23,44.19,44.23,242413.0,40.6464,40.674,40.6372,40.674,242413.0
2022-04-12 15:20:00,44.23,44.27,44.23,44.25,516922.0,40.674,40.7108,40.674,40.6924,516922.0
2022-04-12 15:25:00,44.24,44.24,44.2,44.22,369981.0,40.6832,40.6832,40.6464,40.6648,369981.0
2022-04-12 15:30:00,44.22,44.24,44.2,44.21,374359.0,40.6648,40.6832,40.6464,40.6556,374359.0
2022-04-12 15:35:00,44.22,44.28,44.21,44.28,463362.0,40.6648,40.72,40.6556,40.72,463362.0
2022-04-12 15:40:00,44.27,44.3,44.24,44.25,1001501.0,40.7108,40.7384,40.6832,40.6924,1001501.0
2022-04-12 15:45:00,44.24,44.3,44.23,44.28,405490.0,40.6832,40.7384,40.674,40.72,405490.0
2022-04-12 15:50:00,44.27,44.29,44.22,44.26,1039285.0,40.7108,40.7292,40.6648,40.7016,1039285.0
2022-04-12 15:55:00,44.27,44.27,44.2,44.25,1797311.0,40.7108,40.7108,40.6464,40.6924,1797311.0
2022-04-13 09:30:00,44.47,44.55,44.44,44.52,1289812.0,40.8947,40.9683,40.8671,40.9407,1289812.0
2022-04-13 09:35:00,44.52,44.64,44.51,44.62,1068239.0,40.9407,41.051,40.9315,41.0327,1068239.0
2022-04-13 09:40:00,44.63,44.72,44.6,44.66,1184834.0,41.0418,41.1246,41.0143,41.0694,1184834.0
2022-04-13 09:45:00,44.66,44.71,44.63,44.68,927675.0,41.0694,41.1154,41.0418,41.0878,927675.0
2022-04-13 09:50:00,44.68,44.73,44.65,44.73,726637.0,41.0878,41.1338,41.0602,41.1338,726637.0
2022-04-13 09:55:00,44.73,44.74,44.65,44.68,1048278.0,41.1338,41.143,41.0602,41.0878,1048278.0
2022-04-13 10:00:00,44.68,44.69,44.63,44.68,540872.0,41.0878,41.097,41.0418,41.0878,540872.0
2022-04-13 10:05:00,44.68,44.72,44.63,44.64,488138.0,41.0878,41.1246,41.0418,41.051,488138.0
2022-04-13 10:10:00,44.63,44.65,44.62,44.65,434778.0,41.0418,41.0602,41.0327,41.0602,434778.0
2022-04-13 10:15:00,44.64,44.71,44.64,44.67,568612.0,41.051,41.1154,41.051,41.0786,568612.0
2022-04-13 10:20:00,44.66,44.69,44.66,44.69,322881.0,41.0694,41.097,41.0694,41.097,322881.0
2022-04-13 10:25:00,44.68,44.69,44.61,44.62,621509.0,41.0878,41.097,41.0235,41.0327,621509.0
2022-04-13 10:30:00,44.62,44.68,44.61,44.66,516195.0,41.0327,41.0878,41.0235,41.0694,516195.0
2022-04-13 10:35:00,44.66,44.66,44.61,44.63,373664.0,41.0694,41.0694,41.0235,41.0418,373664.0
2022-04-13 10:40:00,44.62,44.67,44.59,44.67,256463.0,41.0327,41.0786,41.0051,41.0786,256463.0
2022-04-13 10:45:00,44.67,44.69,44.63,44.66,240152.0,41.0786,41.097,41.0418,41.0694,240152.0
2022-04-13 10:50:00,44.66,44.71,44.65,44.68,302207.0,41.0694,41.1154,41.0602,41.0878,302207.0
2022-04-13 10:55:00,44.69,44.7,44.66,44.68,163451.0,41.097,41.1062,41.0694,41.0878,163451.0
2022-04-13 11:00:00,44.67,44.74,44.66,44.73,312485.0,41.0786,41.143,41.0694,41.1338,312485.0
2022-04-13 11:05:00,44.73,44.74,44.7,44.72,260251.0,41.1338,41.143,41.1062,41.1246,260251.0
2022-04-13 11:10:00,44.72,44.73,44.69,44.73,173431.0,41.1246,41.1338,41.097,41.1338,173431.0
2022-04-13 11:15:00,44.73,44.74,44.71,44.74,361589.0,41.1338,41.143,41.1154,41.143,361589.0
2022-04-13 11:20:00,44.74,44.77,44.73,44.76,308580.0,41.143,41.1706,41.1338,41.1614,308580.0
2022-04-13 11:25:00,44.77,44.79,44.76,44.79,271527.0,41.1706,41.189,41.1614,41.189,271527.0
2022-04-13 11:30:00,44.79,44.83,44.77,44.82,645983.0,41.189,41.2258,41.1706,41.2166,645983.0
2022-04-13 11:35:00,44.82,44.83,44.78,44.8,227358.0,41.2166,41.2258,41.1798,41.1982,227358.0
2022-04-13 11:40:00,44.8,44.81,44.78,44.8,196168.0,41.1982,41.2074,41.1798,41.1982,196168.0
2022-04-13 11:45:00,44.8,44.8,44.78,44.79,195091.0,41.1982,41.1982,41.1798,41.189,195091.0
2022-04-13 11:50:00,44.79,44.79,44.76,44.78,441833.0,41.189,41.189,41.1614,41.1798,441833.0
2022-04-13 11:55:00,44.78,44.8,44.76,44.79,240395.0,41.1798,41.1982,41.1614,41.189,240395.0
2022-04-13 12:00:00,44.79,44.79,44.76,44.79,147305.0,41.189,41.189,41.1614,41.189,147305.0
2022-04-13 12:05:00,44.79,44.8,44.78,44.8,151503.0,41.189,41.1982,41.1798,41.1982,151503.0
2022-04-13 12:10:00,44.79,44.8,44.76,44.8,131372.0,41.189,41.1982,41.1614,41.1982,131372.0
2022-04-13 12:15:00,44.8,44.82,44.79,44.82,226343.0,41.1982,41.2166,41.189,41.2166,226343.0
2022-04-13 12:20:00,44.81,44.84,44.79,44.84,201565.0,41.2074,41.235,41.189,41.235,201565.0
2022-04-13 12:25:00,44.84,44.85,44.81,44.82,878925.0,41.235,41.2442,41.2074,41.2166,878925.0
2022-04-13 12:30:00,44.82,44.83,44.82,44.83,144759.0,41.2166,41.2258,41.2166,41.2258,144759.0
2022-04-13 12:35:00,44.83,44.84,44.82,44.83,78191.0,41.2258,41.235,41.2166,41.2258,78191.0
2022-04-13 12:40:00,44.83,44.86,44.82,44.85,199037.0,41.2258,41.2534,41.2166,41.2442,199037.0
2022-04-13 12:45:00,44.86,44.86,44.84,44.84,306354.0,41.2534,41.2534,41.235,41.235,306354.0
2022-04-13 12:50:00,44.85,44.86,44.83,44.84,87108.0,41.2442,41.2534,41.2258,41.235,87108.0
2022-04-13 12:55:00,44.84,44.85,44.83,44.85,222165.0,41.235,41.2442,41.2258,41.2442,222165.0
2022-04-13 13:00:00,44.85,44.86,44.83,44.84,364818.0,41.2442,41.2534,41.2258,41.235,364818.0
2022-04-13 13:05:00,44.84,44.87,44.83,44.86,302650.0,41.235,41.2626,41.2258,41.2534,302650.0
2022-04-13 13:10:00,44.86,44.88,44.84,44.87,241913.0,41.2534,41.2717,41.235,41.2626,241913.0
2022-04-13 13:15:00,44.87,44.88,44.86,44.87,125706.0,41.2626,41.2717,41.2534,41.2626,125706.0
2022-04-13 13:20:00,44.87,44.88,44.86,44.87,95472.0,41.2626,41.2717,41.2534,41.2626,95472.0
2022-04-13 13:25:00,44.86,44.87,44.83,44.85,154426.0,41.2534,41.2626,41.2258,41.2442,154426.0
2022-04-13 13:30:00,44.85,44.86,44.82,44.83,137532.0,41.2442,41.2534,41.2166,41.2258,137532.0
2022-04-13 13:35:00,44.83,44.83,44.79,44.8,105452.0,41.2258,41.2258,41.189,41.1982,105452.0
2022-04-13 13:40:00,44.8,44.81,44.78,44.79,118970.0,41.1982,41.2074,41.1798,41.189,118970.0
2022-04-13 13:45:00,44.79,44.79,44.76,44.77,171244.0,41.189,41.189,41.1614,41.1706,171244.0
2022-04-13 13:50:00,44.77,44.77,44.73,44.75,141753.0,41.1706,41.1706,41.1338,41.1522,141753.0
2022-04-13 13:55:00,44.74,44.78,44.73,44.78,96711.0,41.143,41.1798,41.1338,41.1798,96711.0
2022-04-13 14:00:00,44.78,44.78,44.74,44.76,159664.0,41.1798,41.1798,41.143,41.1614,159664.0
2022-04-13 14:05:00,44.76,44.8,44.74,44.78,101043.0,41.1614,41.1982,41.143,41.1798,101043.0
2022-04-13 14:10:00,44.78,44.78,44.73,44.76,115474.0,41.1798,41.1798,41.1338,41.1614,115474.0
2022-04-13 14:15:00,44.76,44.78,44.75,44.77,111079.0,41.1614,41.1798,41.1522,41.1706,111079.0
2022-04-13 14:20:00,44.77,44.79,44.76,44.78,191231.0,41.1706,41.189,41.1614,41.1798,191231.0
2022-04-13 14:25:00,44.78,44.78,44.76,44.77,244012.0,41.1798,41.1798,41.1614,41.1706,244012.0
2022-04-13 14:30:00,44.77,44.78,44.74,44.75,94291.0,41.1706,41.1798,41.143,41.1522,94291.0
2022-04-13 14:35:00,44.75,44.77,44.74,44.76,128626.0,41.1522,41.1706,41.143,41.1614,128626.0
2022-04-13 14:40:00,44.75,44.79,44.75,44.79,78026.0,41.1522,41.189,41.1522,41.189,78026.0
2022-04-13 14:45:00,44.79,44.8,44.78,44.8,95718.0,41.189,41.1982,41.1798,41.1982,95718.0
2022-04-13 14:50:00,44.8,44.81,44.79,44.79,312076.0,41.1982,41.2074,41.189,41.189,312076.0
2022-04-13 14:55:00,44.8,44.8,44.78,44.78,244497.0,41.1982,41.1982,41.1798,41.1798,244497.0
2022-04-13 15:00:00,44.78,44.8,44.75,44.76,138765.0,41.1798,41.1982,41.1522,41.1614,138765.0
2022-04-13 15:05:00,44.76,44.8,44.75,44.79,244149.0,41.1614,41.1982,41.1522,41.189,244149.0
2022-04-13 15:10:00,44.79,44.8,44.77,44.78,280439.0,41.189,41.1982,41.1706,41.1798,280439.0
2022-04-13 15:15:00,44.77,44.79,44.77,44.79,206188.0,41.1706,41.189,41.1706,41.189,206188.0
2022-04-13 15:20:00,44.78,44.79,44.77,44.79,99193.0,41.1798,41.189,41.1706,41.189,99193.0
2022-04-13 15:25:00,44.79,44.81,44.78,44.8,207692.0,41.189,41.2074,41.1798,41.1982,207692.0
2022-04-13 15:30:00,44.8,44.83,44.79,44.83,140699.0,41.1982,41.2258,41.189,41.2258,140699.0
2022-04-13 15:35:00,44.83,44.84,44.8,44.82,358140.0,41.2258,41.235,41.1982,41.2166,358140.0
2022-04-13 15:40:00,44.83,44.85,44.81,44.85,488078.0,41.2258,41.2442,41.2074,41.2442,488078.0
2022-04-13 15:45:00,44.85,44.86,44.83,44.86,757349.0,41.2442,41.2534,41.2258,41.2534,757349.0
2022-04-13 15:50:00,44.86,44.86,44.8,44.82,1116629.0,41.2534,41.2534,41.1982,41.2166,1116629.0
2022-04-13 15:55:00,44.82,44.84,44.8,44.83,1610025.0,41.2166,41.235,41.1982,41.2258,1610025.0
2022-04-14 09:30:00,44.57,44.59,44.48,44.57,1921132.0,40.9867,41.0051,40.9039,40.9867,1921132.0
2022-04-14 09:35:00,44.58,44.59,44.51,44.52,904225.0,40.9959,41.0051,40.9315,40.9407,904225.0
2022-04-14 09:40:00,44.53,44.53,44.41,44.42,972180.0,40.9499,40.9499,40.8395,40.8487,972180.0
2022-04-14 09:45:00,44.41,44.45,44.38,44.4,528356.0,40.8395,40.8763,40.8119,40.8303,528356.0
2022-04-14 09:50:00,44.41,44.41,44.32,44.34,615621.0,40.8395,40.8395,40.7568,40.7752,615621.0
2022-04-14 09:55:00,44.33,44.38,44.32,44.36,484598.0,40.766,40.8119,40.7568,40.7936,484598.0
2022-04-14 10:00:00,44.37,44.48,44.36,44.46,497230.0,40.8028,40.9039,40.7936,40.8855,497230.0
2022-04-14 10:05:00,44.47,44.47,44.34,44.36,869432.0,40.8947,40.8947,40.7752,40.7936,869432.0
2022-04-14 10:10:00,44.36,44.4,44.35,44.38,348007.0,40.7936,40.8303,40.7844,40.8119,348007.0
2022-04-14 10:15:00,44.38,44.42,44.34,44.4,476401.0,40.8119,40.8487,40.7752,40.8303,476401.0
2022-04-14 10:20:00,44.4,44.43,44.38,44.41,287705.0,40.8303,40.8579,40.8119,40.8395,287705.0
2022-04-14 10:25:00,44.41,44.43,44.38,44.4,289473.0,40.8395,40.8579,40.8119,40.8303,289473.0
2022-04-14 10:30:00,44.4,44.42,44.36,44.4,376243.0,40.8303,40.8487,40.7936,40.8303,376243.0
2022-04-14 10:35:00,44.39,44.4,44.33,44.34,222964.0,40.8211,40.8303,40.766,40.7752,222964.0
2022-04-14 10:40:00,44.34,44.37,44.32,44.35,200582.0,40.7752,40.8028,40.7568,40.7844,200582.0
2022-04-14 10:45:00,44.34,44.36,44.31,44.31,368173.0,40.7752,40.7936,40.7476,40.7476,368173.0
2022-04-14 10:50:00,44.31,44.32,44.27,44.3,276434.0,40.7476,40.7568,40.7108,40.7384,276434.0
2022-04-14 10:55:00,44.3,44.34,44.29,44.32,512829.0,40.7384,40.7752,40.7292,40.7568,512829.0
2022-04-14 11:00:00,44.32,44.38,44.3,44.37,233960.0,40.7568,40.8119,40.7384,40.8028,233960.0
2022-04-14 11:05:00,44.38,44.39,44.32,44.37,579134.0,40.8119,40.8211,40.7568,40.8028,579134.0
2022-04-14 11:10:00,44.38,44.39,44.34,44.37,427256.0,40.8119,40.8211,40.7752,40.8028,427256.0
2022-04-14 11:15:00,44.37,44.4,44.35,44.37,294791.0,40.8028,40.8303,40.7844,40.8028,294791.0
2022-04-14 11:20:00,44.38,44.39,44.33,44.39,191026.0,40.8119,40.8211,40.766,40.8211,191026.0
2022-04-14 11:25:00,44.39,44.41,44.37,44.39,202175.0,40.8211,40.8395,40.8028,40.8211,202175.0
2022-04-14 11:30:00,44.39,44.4,44.36,44.36,192725.0,40.8211,40.8303,40.7936,40.7936,192725.0
2022-04-14 11:35:00,44.36,44.37,44.33,44.33,353619.0,40.7936,40.8028,40.766,40.766,353619.0
2022-04-14 11:40:00,44.34,44.34,44.28,44.3,507992.0,40.7752,40.7752,40.72,40.7384,507992.0
2022-04-14 11:45:00,44.3,44.32,44.28,44.3,431667.0,40.7384,40.7568,40.72,40.7384,431667.0
2022-04-14 11:50:00,44.3,44.3,44.26,44.27,228805.0,40.7384,40.7384,40.7016,40.7108,228805.0
2022-04-14 11:55:00,44.27,44.3,44.26,44.29,224287.0,40.7108,40.7384,40.7016,40.7292,224287.0
2022-04-14 12:00:00,44.29,44.31,44.26,44.28,259446.0,40.7292,40.7476,40.7016,40.72,259446.0
2022-04-14 12:05:00,44.27,44.33,44.27,44.32,372596.0,40.7108,40.766,40.7108,40.7568,372596.0
2022-04-14 12:10:00,44.33,44.33,44.29,44.3,262308.0,40.766,40.766,40.7292,40.7384,262308.0
2022-04-14 12:15:00,44.3,44.31,44.28,44.29,467512.0,40.7384,40.7476,40.72,40.7292,467512.0
2022-04-14 12:20:00,44.3,44.31,44.27,44.31,237427.0,40.7384,40.7476,40.7108,40.7476,237427.0
2022-04-14 12:25:00,44.3,44.31,44.26,44.27,226113.0,40.7384,40.7476,40.7016,40.7108,226113.0
2022-04-14 12:30:00,44.27,44.28,44.25,44.27,152462.0,40.7108,40.72,40.6924,40.7108,152462.0
2022-04-14 12:35:00,44.27,44.28,44.25,44.25,318899.0,40.7108,40.72,40.6924,40.6924,318899.0
2022-04-14 12:40:00,44.26,44.26,44.23,44.23,328563.0,40.7016,40.7016,40.674,40.674,328563.0
2022-04-14 12:45:00,44.23,44.24,44.22,44.23,160733.0,40.674,40.6832,40.6648,40.674,160733.0
2022-04-14 12:50:00,44.23,44.25,44.23,44.23,79534.0,40.674,40.6924,40.674,40.674,79534.0
2022-04-14 12:55:00,44.23,44.28,44.23,44.27,156974.0,40.674,40.72,40.674,40.7108,156974.0
2022-04-14 13:00:00,44.27,44.29,44.26,44.28,202699.0,40.7108,40.7292,40.7016,40.72,202699.0
2022-04-14 13:05:00,44.27,44.28,44.25,44.27,188918.0,40.7108,40.72,40.6924,40.7108,188918.0
2022-04-14 13:10:00,44.27,44.3,44.26,44.26,370435.0,40.7108,40.7384,40.7016,40.7016,370435.0
2022-04-14 13:15:00,44.27,44.28,44.24,44.27,238645.0,40.7108,40.72,40.6832,40.7108,238645.0
2022-04-14 13:20:00,44.27,44.29,44.26,44.26,141930.0,40.7108,40.7292,40.7016,40.7016,141930.0
2022-04-14 13:25:00,44.27,44.28,44.26,44.27,123935.0,40.7108,40.72,40.7016,40.7108,123935.0
2022-04-14 13:30:00,44.27,44.32,44.27,44.31,261717.0,40.7108,40.7568,40.7108,40.7476,261717.0
2022-04-14 13:35:00,44.32,44.34,44.31,44.32,329039.0,40.7568,40.7752,40.7476,40.7568,329039.0
2022-04-14 13:40:00,44.32,44.36,44.31,44.35,446388.0,40.7568,40.7936,40.7476,40.7844,446388.0
2022-04-14 13:45:00,44.34,44.38,44.34,44.37,279594.0,40.7752,40.8119,40.7752,40.8028,279594.0
2022-04-14 13:50:00,44.37,44.38,44.35,44.36,296037.0,40.8028,40.8119,40.7844,40.7936,296037.0
2022-04-14 13:55:00,44.36,44.39,44.35,44.39,301300.0,40.7936,40.8211,40.7844,40.8211,301300.0
2022-04-14 14:00:00,44.39,44.42,44.38,44.41,574814.0,40.8211,40.8487,40.8119,40.8395,574814.0
2022-04-14 14:05:00,44.41,44.42,44.38,44.39,404466.0,40.8395,40.8487,40.8119,40.8211,404466.0
2022-04-14 14:10:00,44.39,44.42,44.38,44.4,290121.0,40.8211,40.8487,40.8119,40.8303,290121.0
2022-04-14 14:15:00,44.4,44.41,44.38,44.39,200605.0,40.8303,40.8395,40.8119,40.8211,200605.0
2022-04-14 14:20:00,44.39,44.39,44.35,44.37,213015.0,40.8211,40.8211,40.7844,40.8028,213015.0
2022-04-14 14:25:00,44.36,44.39,44.35,44.39,193976.0,40.7936,40.8211,40.7844,40.8211,193976.0
2022-04-14 14:30:00,44.38,44.4,44.33,44.34,207880.0,40.8119,40.8303,40.766,40.7752,207880.0
2022-04-14 14:35:00,44.34,44.36,44.32,44.33,91445.0,40.7752,40.7936,40.7568,40.766,91445.0
2022-04-14 14:40:00,44.34,44.35,44.33,44.34,100713.0,40.7752,40.7844,40.766,40.7752,100713.0
2022-04-14 14:45:00,44.34,44.36,44.32,44.34,72149.0,40.7752,40.7936,40.7568,40.7752,72149.0
2022-04-14 14:50:00,44.34,44.35,44.29,44.3,150365.0,40.7752,40.7844,40.7292,40.7384,150365.0
2022-04-14 14:55:00,44.3,44.3,44.28,44.3,89230.0,40.7384,40.7384,40.72,40.7384,89230.0
2022-04-14 15:00:00,44.3,44.32,44.28,44.3,237872.0,40.7384,40.7568,40.72,40.7384,237872.0
2022-04-14 15:05:00,44.3,44.32,44.27,44.28,142667.0,40.7384,40.7568,40.7108,40.72,142667.0
2022-04-14 15:10:00,44.27,44.31,44.27,44.3,171046.0,40.7108,40.7476,40.7108,40.7384,171046.0
2022-04-14 15:15:00,44.31,44.35,44.3,44.34,246881.0,40.7476,40.7844,40.7384,40.7752,246881.0
2022-04-14 15:20:00,44.34,44.35,44.31,44.33,343750.0,40.7752,40.7844,40.7476,40.766,343750.0
2022-04-14 15:25:00,44.32,44.33,44.3,44.31,434639.0,40.7568,40.766,40.7384,40.7476,434639.0
2022-04-14 15:30:00,44.31,44.32,44.27,44.27,807979.0,40.7476,40.7568,40.7108,40.7108,807979.0
2022-04-14 15:35:00,44.27,44.29,44.26,44.27,328200.0,40.7108,40.7292,40.7016,40.7108,328200.0
2022-04-14 15:40:00,44.27,44.3,44.25,44.3,561541.0,40.7108,40.7384,40.6924,40.7384,561541.0
2022-04-14 15:45:00,44.29,44.3,44.25,44.27,461010.0,40.7292,40.7384,40.6924,40.7108,461010.0
2022-04-14 15:50:00,44.26,44.26,44.21,44.25,1704390.0,40.7016,40.7016,40.6556,40.6924,1704390.0
2022-04-14 15:55:00,44.24,44.26,44.2,44.22,2859929.0,40.6832,40.7016,40.6464,40.6648,2859929.0
2022-04-18 09:30:00,44.0,44.09,43.99,43.99,1000866.0,40.4625,40.5453,40.4533,40.4533,1000866.0
2022-04-18 09:35:00,43.99,44.02,43.92,43.93,817374.0,40.4533,40.4809,40.3889,40.3981,817374.0
2022-04-18 09:40:00,43.93,43.96,43.87,43.94,1024865.0,40.3981,40.4257,40.3429,40.4073,1024865.0
2022-04-18 09:45:00,43.94,43.94,43.86,43.93,1116853.0,40.4073,40.4073,40.3338,40.3981,1116853.0
2022-04-18 09:50:00,43.94,43.95,43.87,43.93,593016.0,40.4073,40.4165,40.3429,40.3981,593016.0
2022-04-18 09:55:00,43.93,43.97,43.91,43.96,399012.0,40.3981,40.4349,40.3797,40.4257,399012.0
2022-04-18 10:00:00,43.97,44.08,43.92,44.08,691181.0,40.4349,40.5361,40.3889,40.5361,691181.0
2022-04-18 10:05:00,44.09,44.09,44.02,44.02,331461.0,40.5453,40.5453,40.4809,40.4809,331461.0
2022-04-18 10:10:00,44.02,44.07,43.98,44.07,665960.0,40.4809,40.5269,40.4441,40.5269,665960.0
2022-04-18 10:15:00,44.07,44.12,44.06,44.1,522571.0,40.5269,40.5728,40.5177,40.5545,522571.0
2022-04-18 10:20:00,44.1,44.18,44.06,44.17,456676.0,40.5545,40.628,40.5177,40.6188,456676.0
2022-04-18 10:25:00,44.18,44.2,44.14,44.16,681121.0,40.628,40.6464,40.5912,40.6096,681121.0
2022-04-18 10:30:00,44.16,44.18,44.12,44.15,435145.0,40.6096,40.628,40.5728,40.6004,435145.0
2022-04-18 10:35:00,44.14,44.15,44.09,44.13,327556.0,40.5912,40.6004,40.5453,40.582,327556.0
2022-04-18 10:40:00,44.13,44.16,44.11,44.13,420119.0,40.582,40.6096,40.5637,40.582,420119.0
2022-04-18 10:45:00,44.13,44.16,44.12,44.15,216711.0,40.582,40.6096,40.5728,40.6004,216711.0
2022-04-18 10:50:00,44.14,44.15,44.09,44.09,215132.0,40.5912,40.6004,40.5453,40.5453,215132.0
2022-04-18 10:55:00,44.1,44.12,44.07,44.11,272942.0,40.5545,40.5728,40.5269,40.5637,272942.0
2022-04-18 11:00:00,44.11,44.15,44.09,44.14,326510.0,40.5637,40.6004,40.5453,40.5912,326510.0
2022-04-18 11:05:00,44.15,44.17,44.12,44.13,212489.0,40.6004,40.6188,40.5728,40.582,212489.0
2022-04-18 11:10:00,44.12,44.14,44.11,44.12,102055.0,40.5728,40.5912,40.5637,40.5728,102055.0
2022-04-18 11:15:00,44.11,44.12,44.07,44.1,301722.0,40.5637,40.5728,40.5269,40.5545,301722.0
2022-04-18 11:20:00,44.09,44.11,44.06,44.07,87975.0,40.5453,40.5637,40.5177,40.5269,87975.0
2022-04-18 11:25:00,44.06,44.08,44.05,44.07,108358.0,40.5177,40.5361,40.5085,40.5269,108358.0
2022-04-18 11:30:00,44.07,44.08,44.02,44.04,165854.0,40.5269,40.5361,40.4809,40.4993,165854.0
2022-04-18 11:35:00,44.04,44.04,44.0,44.02,202774.0,40.4993,40.4993,40.4625,40.4809,202774.0
2022-04-18 11:40:00,44.02,44.04,44.01,44.02,106848.0,40.4809,40.4993,40.4717,40.4809,106848.0
2022-04-18 11:45:00,44.02,44.03,43.98,43.98,162468.0,40.4809,40.4901,40.4441,40.4441,162468.0
2022-04-18 11:50:00,43.98,44.02,43.97,44.01,170948.0,40.4441,40.4809,40.4349,40.4717,170948.0
2022-04-18 11:55:00,44.01,44.05,44.01,44.05,96076.0,40.4717,40.5085,40.4717,40.5085,96076.0
2022-04-18 12:00:00,44.05,44.06,44.03,44.05,221132.0,40.5085,40.5177,40.4901,40.5085,221132.0
2022-04-18 12:05:00,44.06,44.08,44.04,44.05,126164.0,40.5177,40.5361,40.4993,40.5085,126164.0
2022-04-18 12:10:00,44.05,44.05,43.98,43.98,289861.0,40.5085,40.5085,40.4441,40.4441,289861.0
2022-04-18 12:15:00,43.99,44.0,43.97,43.98,118630.0,40.4533,40.4625,40.4349,40.4441,118630.0
2022-04-18 12:20:00,43.98,43.99,43.95,43.97,210784.0,40.4441,40.4533,40.4165,40.4349,210784.0
2022-04-18 12:25:00,43.97,43.98,43.95,43.96,118311.0,40.4349,40.4441,40.4165,40.4257,118311.0
2022-04-18 12:30:00,43.96,43.98,43.95,43.97,123795.0,40.4257,40.4441,40.4165,40.4349,123795.0
2022-04-18 12:35:00,43.98,44.02,43.97,44.01,153891.0,40.4441,40.4809,40.4349,40.4717,153891.0
2022-04-18 12:40:00,44.01,44.04,43.98,44.03,256366.0,40.4717,40.4993,40.4441,40.4901,256366.0
2022-04-18 12:45:00,44.04,44.06,44.03,44.04,111059.0,40.4993,40.5177,40.4901,40.4993,111059.0
2022-04-18 12:50:00,44.04,44.08,44.03,44.07,174377.0,40.4993,40.5361,40.4901,40.5269,174377.0
2022-04-18 12:55:00,44.07,44.09,44.06,44.09,144291.0,40.5269,40.5453,40.5177,40.5453,144291.0
2022-04-18 13:00:00,44.09,44.1,44.06,44.08,175886.0,40.5453,40.5545,40.5177,40.5361,175886.0
2022-04-18 13:05:00,44.09,44.13,44.07,44.12,118178.0,40.5453,40.582,40.5269,40.5728,118178.0
2022-04-18 13:10:00,44.13,44.17,44.13,44.14,218237.0,40.582,40.6188,40.582,40.5912,218237.0
2022-04-18 13:15:00,44.14,44.14,44.11,44.12,101981.0,40.5912,40.5912,40.5637,40.5728,101981.0
2022-04-18 13:20:00,44.11,44.15,44.11,44.14,174795.0,40.5637,40.6004,40.5637,40.5912,174795.0
2022-04-18 13:25:00,44.13,44.15,44.12,44.14,118113.0,40.582,40.6004,40.5728,40.5912,118113.0
2022-04-18 13:30:00,44.14,44.23,44.13,44.23,328936.0,40.5912,40.674,40.582,40.674,328936.0
2022-04-18 13:35:00,44.23,44.25,44.22,44.24,711698.0,40.674,40.6924,40.6648,40.6832,711698.0
2022-04-18 13:40:00,44.24,44.26,44.22,44.24,285263.0,40.6832,40.7016,40.6648,40.6832,285263.0
2022-04-18 13:45:00,44.24,44.26,44.22,44.25,153336.0,40.6832,40.7016,40.6648,40.6924,153336.0
2022-04-18 13:50:00,44.25,44.26,44.23,44.25,103164.0,40.6924,40.7016,40.674,40.6924,103164.0
2022-04-18 13:55:00,44.25,44.29,44.23,44.25,186501.0,40.6924,40.7292,40.674,40.6924,186501.0
2022-04-18 14:00:00,44.25,44.28,44.24,44.26,231592.0,40.6924,40.72,40.6832,40.7016,231592.0
2022-04-18 14:05:00,44.26,44.26,44.22,44.24,161853.0,40.7016,40.7016,40.6648,40.6832,161853.0
2022-04-18 14:10:00,44.24,44.24,44.21,44.23,140183.0,40.6832,40.6832,40.6556,40.674,140183.0
2022-04-18 14:15:00,44.24,44.26,44.18,44.21,341147.0,40.6832,40.7016,40.628,40.6556,341147.0
2022-04-18 14:20:00,44.21,44.26,44.19,44.26,155977.0,40.6556,40.7016,40.6372,40.7016,155977.0
2022-04-18 14:25:00,44.26,44.28,44.21,44.24,183868.0,40.7016,40.72,40.6556,40.6832,183868.0
2022-04-18 14:30:00,44.24,44.26,44.23,44.26,178599.0,40.6832,40.7016,40.674,40.7016,178599.0
2022-04-18 14:35:00,44.25,44.28,44.23,44.25,392344.0,40.6924,40.72,40.674,40.6924,392344.0
2022-04-18 14:40:00,44.25,44.26,44.21,44.22,105868.0,40.6924,40.7016,40.6556,40.6648,105868.0
2022-04-18 14:45:00,44.22,44.22,44.18,44.22,186828.0,40.6648,40.6648,40.628,40.6648,186828.0
2022-04-18 14:50:00,44.21,44.24,44.2,44.22,66355.0,40.6556,40.6832,40.6464,40.6648,66355.0
2022-04-18 14:55:00,44.22,44.22,44.18,44.18,115377.0,40.6648,40.6648,40.628,40.628,115377.0
2022-04-18 15:00:00,44.19,44.21,44.15,44.16,157125.0,40.6372,40.6556,40.6004,40.6096,157125.0
2022-04-18 15:05:00,44.17,44.19,44.15,44.16,246784.0,40.6188,40.6372,40.6004,40.6096,246784.0
2022-04-18 15:10:00,44.17,44.19,44.13,44.15,181852.0,40.6188,40.6372,40.582,40.6004,181852.0
2022-04-18 15:15:00,44.16,44.17,44.14,44.14,119249.0,40.6096,40.6188,40.5912,40.5912,119249.0
2022-04-18 15:20:00,44.15,44.16,44.12,44.13,116998.0,40.6004,40.6096,40.5728,40.582,116998.0
2022-04-18 15:25:00,44.13,44.13,44.11,44.13,168482.0,40.582,40.582,40.5637,40.582,168482.0
2022-04-18 15:30:00,44.12,44.12,44.07,44.09,257688.0,40.5728,40.5728,40.5269,40.5453,257688.0
2022-04-18 15:35:00,44.08,44.09,44.05,44.06,143861.0,40.5361,40.5453,40.5085,40.5177,143861.0
2022-04-18 15:40:00,44.07,44.09,44.04,44.07,148343.0,40.5269,40.5453,40.4993,40.5269,148343.0
2022-04-18 15:45:00,44.07,44.07,44.03,44.03,502784.0,40.5269,40.5269,40.4901,40.4901,502784.0
2022-04-18 15:50:00,44.03,44.07,44.01,44.06,912457.0,40.4901,40.5269,40.4717,40.5177,912457.0
2022-04-18 15:55:00,44.06,44.11,44.06,44.09,1592821.0,40.5177,40.5637,40.5177,40.5453,1592821.0
2022-04-19 09:30:00,43.62,43.63,43.52,43.56,1577327.0,40.113,40.1222,40.0211,40.0579,1577327.0
2022-04-19 09:35:00,43.57,43.57,43.43,43.45,1352755.0,40.0671,40.0671,39.9383,39.9567,1352755.0
2022-04-19 09:40:00,43.45,43.57,43.44,43.54,1230042.0,39.9567,40.0671,39.9475,40.0395,1230042.0
2022-04-19 09:45:00,43.53,43.61,43.5,43.55,815978.0,40.0303,40.1039,40.0027,40.0487,815978.0
2022-04-19 09:50:00,43.55,43.61,43.51,43.57,532296.0,40.0487,40.1039,40.0119,40.0671,532296.0
2022-04-19 09:55:00,43.57,43.61,43.56,43.61,1024560.0,40.0671,40.1039,40.0579,40.1039,1024560.0
2022-04-19 10:00:00,43.61,43.62,43.57,43.6,589269.0,40.1039,40.113,40.0671,40.0947,589269.0
2022-04-19 10:05:00,43.6,43.65,43.58,43.65,805155.0,40.0947,40.1406,40.0763,40.1406,805155.0
2022-04-19 10:10:00,43.65,43.71,43.65,43.68,399565.0,40.1406,40.1958,40.1406,40.1682,399565.0
2022-04-19 10:15:00,43.68,43.74,43.65,43.71,397435.0,40.1682,40.2234,40.1406,40.1958,397435.0
2022-04-19 10:20:00,43.72,43.74,43.7,43.71,316259.0,40.205,40.2234,40.1866,40.1958,316259.0
2022-04-19 10:25:00,43.72,43.74,43.7,43.71,263056.0,40.205,40.2234,40.1866,40.1958,263056.0
2022-04-19 10:30:00,43.71,43.72,43.68,43.72,255889.0,40.1958,40.205,40.1682,40.205,255889.0
2022-04-19 10:35:00,43.71,43.76,43.7,43.75,566120.0,40.1958,40.2418,40.1866,40.2326,566120.0
2022-04-19 10:40:00,43.74,43.75,43.72,43.73,238763.0,40.2234,40.2326,40.205,40.2142,238763.0
2022-04-19 10:45:00,43.74,43.77,43.73,43.73,246997.0,40.2234,40.251,40.2142,40.2142,246997.0
2022-04-19 10:50:00,43.74,43.76,43.72,43.72,292198.0,40.2234,40.2418,40.205,40.205,292198.0
2022-04-19 10:55:00,43.72,43.73,43.69,43.72,174171.0,40.205,40.2142,40.1774,40.205,174171.0
2022-04-19 11:00:00,43.72,43.72,43.68,43.71,185393.0,40.205,40.205,40.1682,40.1958,185393.0
2022-04-19 11:05:00,43.71,43.74,43.71,43.73,179086.0,40.1958,40.2234,40.1958,40.2142,179086.0
2022-04-19 11:10:00,43.72,43.74,43.7,43.73,330301.0,40.205,40.2234,40.1866,40.2142,330301.0
2022-04-19 11:15:00,43.73,43.76,43.72,43.74,559858.0,40.2142,40.2418,40.205,40.2234,559858.0
2022-04-19 11:20:00,43.74,43.77,43.72,43.77,266579.0,40.2234,40.251,40.205,40.251,266579.0
2022-04-19 11:25:00,43.77,43.78,43.74,43.74,275248.0,40.251,40.2602,40.2234,40.2234,275248.0
2022-04-19 11:30:00,43.74,43.76,43.73,43.73,452706.0,40.2234,40.2418,40.2142,40.2142,452706.0
2022-04-19 11:35:00,43.74,43.77,43.71,43.77,291562.0,40.2234,40.251,40.1958,40.251,291562.0
2022-04-19 11:40:00,43.77,43.78,43.75,43.77,220121.0,40.251,40.2602,40.2326,40.251,220121.0
2022-04-19 11:45:00,43.77,43.77,43.75,43.77,175414.0,40.251,40.251,40.2326,40.251,175414.0
2022-04-19 11:50:00,43.77,43.8,43.76,43.8,152248.0,40.251,40.2786,40.2418,40.2786,152248.0
2022-04-19 11:55:00,43.8,43.8,43.77,43.77,126244.0,40.2786,40.2786,40.251,40.251,126244.0
2022-04-19 12:00:00,43.77,43.78,43.73,43.75,315299.0,40.251,40.2602,40.2142,40.2326,315299.0
2022-04-19 12:05:00,43.74,43.77,43.74,43.77,750367.0,40.2234,40.251,40.2234,40.251,750367.0
2022-04-19 12:10:00,43.77,43.78,43.75,43.76,156033.0,40.251,40.2602,40.2326,40.2418,156033.0
2022-04-19 12:15:00,43.76,43.76,43.73,43.74,1079911.0,40.2418,40.2418,40.2142,40.2234,1079911.0
2022-04-19 12:20:00,43.74,43.76,43.73,43.75,469535.0,40.2234,40.2418,40.2142,40.2326,469535.0
2022-04-19 12:25:00,43.75,43.75,43.72,43.73,143341.0,40.2326,40.2326,40.205,40.2142,143341.0
2022-04-19 12:30:00,43.73,43.74,43.71,43.73,164122.0,40.2142,40.2234,40.1958,40.2142,164122.0
2022-04-19 12:35:00,43.73,43.74,43.69,43.7,109954.0,40.2142,40.2234,40.1774,40.1866,109954.0
2022-04-19 12:40:00,43.7,43.71,43.68,43.71,189609.0,40.1866,40.1958,40.1682,40.1958,189609.0
2022-04-19 12:45:00,43.71,43.71,43.7,43.7,97320.0,40.1958,40.1958,40.1866,40.1866,97320.0
2022-04-19 12:50:00,43.71,43.74,43.7,43.74,160997.0,40.1958,40.2234,40.1866,40.2234,160997.0
2022-04-19 12:55:00,43.73,43.74,43.7,43.72,272965.0,40.2142,40.2234,40.1866,40.205,272965.0
2022-04-19 13:00:00,43.72,43.75,43.71,43.74,188353.0,40.205,40.2326,40.1958,40.2234,188353.0
2022-04-19 13:05:00,43.74,43.75,43.72,43.72,341348.0,40.2234,40.2326,40.205,40.205,341348.0
2022-04-19 13:10:00,43.73,43.74,43.71,43.73,196218.0,40.2142,40.2234,40.1958,40.2142,196218.0
2022-04-19 13:15:00,43.73,43.75,43.72,43.73,208732.0,40.2142,40.2326,40.205,40.2142,208732.0
2022-04-19 13:20:00,43.72,43.73,43.71,43.72,366258.0,40.205,40.2142,40.1958,40.205,366258.0
2022-04-19 13:25:00,43.72,43.72,43.67,43.68,816105.0,40.205,40.205,40.159,40.1682,816105.0
2022-04-19 13:30:00,43.67,43.72,43.67,43.71,163796.0,40.159,40.205,40.159,40.1958,163796.0
2022-04-19 13:35:00,43.71,43.72,43.69,43.71,101862.0,40.1958,40.205,40.1774,40.1958,101862.0
2022-04-19 13:40:00,43.71,43.72,43.7,43.71,81232.0,40.1958,40.205,40.1866,40.1958,81232.0
2022-04-19 13:45:00,43.7,43.73,43.69,43.73,149140.0,40.1866,40.2142,40.1774,40.2142,149140.0
2022-04-19 13:50:00,43.73,43.76,43.73,43.75,160653.0,40.2142,40.2418,40.2142,40.2326,160653.0
2022-04-19 13:55:00,43.75,43.77,43.74,43.76,269209.0,40.2326,40.251,40.2234,40.2418,269209.0
2022-04-19 14:00:00,43.75,43.75,43.74,43.75,303592.0,40.2326,40.2326,40.2234,40.2326,303592.0
2022-04-19 14:05:00,43.75,43.76,43.71,43.72,127450.0,40.2326,40.2418,40.1958,40.205,127450.0
2022-04-19 14:10:00,43.73,43.73,43.67,43.7,241818.0,40.2142,40.2142,40.159,40.1866,241818.0
2022-04-19 14:15:00,43.7,43.7,43.66,43.66,1229154.0,40.1866,40.1866,40.1498,40.1498,1229154.0
2022-04-19 14:20:00,43.66,43.69,43.65,43.69,267402.0,40.1498,40.1774,40.1406,40.1774,267402.0
2022-04-19 14:25:00,43.69,43.7,43.66,43.7,137837.0,40.1774,40.1866,40.1498,40.1866,137837.0
2022-04-19 14:30:00,43.7,43.71,43.67,43.68,130262.0,40.1866,40.1958,40.159,40.1682,130262.0
2022-04-19 14:35:00,43.68,43.72,43.67,43.72,115160.0,40.1682,40.205,40.159,40.205,115160.0
2022-04-19 14:40:00,43.72,43.72,43.7,43.71,130848.0,40.205,40.205,40.1866,40.1958,130848.0
2022-04-19 14:45:00,43.71,43.72,43.69,43.7,108521.0,40.1958,40.205,40.1774,40.1866,108521.0
2022-04-19 14:50:00,43.7,43.72,43.68,43.69,140726.0,40.1866,40.205,40.1682,40.1774,140726.0
2022-04-19 14:55:00,43.69,43.71,43.69,43.7,203584.0,40.1774,40.1958,40.1774,40.1866,203584.0
2022-04-19 15:00:00,43.71,43.72,43.68,43.69,260595.0,40.1958,40.205,40.1682,40.1774,260595.0
2022-04-19 15:05:00,43.69,43.73,43.68,43.72,284059.0,40.1774,40.2142,40.1682,40.205,284059.0
2022-04-19 15:10:00,43.72,43.76,43.7,43.76,238813.0,40.205,40.2418,40.1866,40.2418,238813.0
2022-04-19 15:15:00,43.76,43.78,43.75,43.77,351602.0,40.2418,40.2602,40.2326,40.251,351602.0
2022-04-19 15:20:00,43.77,43.79,43.76,43.79,324329.0,40.251,40.2694,40.2418,40.2694,324329.0
2022-04-19 15:25:00,43.79,43.79,43.75,43.76,431364.0,40.2694,40.2694,40.2326,40.2418,431364.0
2022-04-19 15:30:00,43.77,43.82,43.76,43.8,518689.0,40.251,40.297,40.2418,40.2786,518689.0
2022-04-19 15:35:00,43.8,43.84,43.79,43.84,287903.0,40.2786,40.3154,40.2694,40.3154,287903.0
2022-04-19 15:40:00,43.83,43.83,43.8,43.82,582016.0,40.3062,40.3062,40.2786,40.297,582016.0
2022-04-19 15:45:00,43.82,43.83,43.79,43.81,543058.0,40.297,40.3062,40.2694,40.2878,543058.0
2022-04-19 15:50:00,43.82,43.89,43.82,43.85,1038565.0,40.297,40.3613,40.297,40.3246,1038565.0
2022-04-19 15:55:00,43.84,43.89,43.8,43.88,3769344.0,40.3154,40.3613,40.2786,40.3521,3769344.0
2022-04-20 09:30:00,43.91,43.92,43.71,43.74,2109063.0,40.3797,40.3889,40.1958,40.2234,2109063.0
2022-04-20 09:35:00,43.73,43.78,43.71,43.74,2531966.0,40.2142,40.2602,40.1958,40.2234,2531966.0
2022-04-20 09:40:00,43.74,43.76,43.66,43.69,1464114.0,40.2234,40.2418,40.1498,40.1774,1464114.0
2022-04-20 09:45:00,43.69,43.71,43.66,43.7,708446.0,40.1774,40.1958,40.1498,40.1866,708446.0
2022-04-20 09:50:00,43.69,43.71,43.64,43.66,554146.0,40.1774,40.1958,40.1314,40.1498,554146.0
2022-04-20 09:55:00,43.65,43.68,43.62,43.64,462550.0,40.1406,40.1682,40.113,40.1314,462550.0
2022-04-20 10:00:00,43.64,43.68,43.6,43.62,535362.0,40.1314,40.1682,40.0947,40.113,535362.0
2022-04-20 10:05:00,43.62,43.64,43.57,43.64,384123.0,40.113,40.1314,40.0671,40.1314,384123.0
2022-04-20 10:10:00,43.64,43.68,43.63,43.66,556861.0,40.1314,40.1682,40.1222,40.1498,556861.0
2022-04-20 10:15:00,43.66,43.7,43.65,43.67,323490.0,40.1498,40.1866,40.1406,40.159,323490.0
2022-04-20 10:20:00,43.67,43.69,43.6,43.6,366502.0,40.159,40.1774,40.0947,40.0947,366502.0
2022-04-20 10:25:00,43.6,43.65,43.59,43.65,615114.0,40.0947,40.1406,40.0855,40.1406,615114.0
2022-04-20 10:30:00,43.65,43.68,43.62,43.66,768987.0,40.1406,40.1682,40.113,40.1498,768987.0
2022-04-20 10:35:00,43.65,43.68,43.64,43.67,397308.0,40.1406,40.1682,40.1314,40.159,397308.0
2022-04-20 10:40:00,43.68,43.72,43.67,43.7,725943.0,40.1682,40.205,40.159,40.1866,725943.0
2022-04-20 10:45:00,43.7,43.72,43.68,43.72,345409.0,40.1866,40.205,40.1682,40.205,345409.0
2022-04-20 10:50:00,43.71,43.74,43.7,43.73,346031.0,40.1958,40.2234,40.1866,40.2142,346031.0
2022-04-20 10:55:00,43.74,43.75,43.7,43.72,462159.0,40.2234,40.2326,40.1866,40.205,462159.0
2022-04-20 11:00:00,43.72,43.72,43.67,43.67,744253.0,40.205,40.205,40.159,40.159,744253.0
2022-04-20 11:05:00,43.67,43.69,43.65,43.66,340381.0,40.159,40.1774,40.1406,40.1498,340381.0
2022-04-20 11:10:00,43.65,43.66,43.61,43.63,254518.0,40.1406,40.1498,40.1039,40.1222,254518.0
2022-04-20 11:15:00,43.63,43.63,43.59,43.6,179422.0,40.1222,40.1222,40.0855,40.0947,179422.0
2022-04-20 11:20:00,43.59,43.62,43.58,43.58,299345.0,40.0855,40.113,40.0763,40.0763,299345.0
2022-04-20 11:25:00,43.58,43.61,43.57,43.6,464088.0,40.0763,40.1039,40.0671,40.0947,464088.0
2022-04-20 11:30:00,43.6,43.65,43.59,43.62,363783.0,40.0947,40.1406,40.0855,40.113,363783.0
2022-04-20 11:35:00,43.63,43.67,43.62,43.65,172096.0,40.1222,40.159,40.113,40.1406,172096.0
2022-04-20 11:40:00,43.65,43.67,43.64,43.66,80144.0,40.1406,40.159,40.1314,40.1498,80144.0
2022-04-20 11:45:00,43.66,43.69,43.63,43.65,168040.0,40.1498,40.1774,40.1222,40.1406,168040.0
2022-04-20 11:50:00,43.65,43.66,43.62,43.63,104958.0,40.1406,40.1498,40.113,40.1222,104958.0
2022-04-20 11:55:00,43.64,43.66,43.63,43.65,148152.0,40.1314,40.1498,40.1222,40.1406,148152.0
2022-04-20 12:00:00,43.65,43.66,43.63,43.65,150552.0,40.1406,40.1498,40.1222,40.1406,150552.0
2022-04-20 12:05:00,43.65,43.66,43.6,43.62,214825.0,40.1406,40.1498,40.0947,40.113,214825.0
2022-04-20 12:10:00,43.62,43.62,43.58,43.59,256196.0,40.113,40.113,40.0763,40.0855,256196.0
2022-04-20 12:15:00,43.59,43.61,43.58,43.6,153717.0,40.0855,40.1039,40.0763,40.0947,153717.0
2022-04-20 12:20:00,43.6,43.61,43.58,43.58,108292.0,40.0947,40.1039,40.0763,40.0763,108292.0
2022-04-20 12:25:00,43.59,43.59,43.56,43.59,444786.0,40.0855,40.0855,40.0579,40.0855,444786.0
2022-04-20 12:30:00,43.58,43.65,43.58,43.64,162491.0,40.0763,40.1406,40.0763,40.1314,162491.0
2022-04-20 12:35:00,43.64,43.66,43.63,43.65,147384.0,40.1314,40.1498,40.1222,40.1406,147384.0
2022-04-20 12:40:00,43.64,43.66,43.63,43.65,287533.0,40.1314,40.1498,40.1222,40.1406,287533.0
2022-04-20 12:45:00,43.65,43.67,43.65,43.66,206929.0,40.1406,40.159,40.1406,40.1498,206929.0
2022-04-20 12:50:00,43.66,43.69,43.66,43.67,126999.0,40.1498,40.1774,40.1498,40.159,126999.0
2022-04-20 12:55:00,43.68,43.69,43.66,43.66,97813.0,40.1682,40.1774,40.1498,40.1498,97813.0
2022-04-20 13:00:00,43.66,43.7,43.65,43.69,287473.0,40.1498,40.1866,40.1406,40.1774,287473.0
2022-04-20 13:05:00,43.69,43.7,43.63,43.66,482101.0,40.1774,40.1866,40.1222,40.1498,482101.0
2022-04-20 13:10:00,43.65,43.7,43.64,43.69,432498.0,40.1406,40.1866,40.1314,40.1774,432498.0
2022-04-20 13:15:00,43.69,43.71,43.65,43.67,307805.0,40.1774,40.1958,40.1406,40.159,307805.0
2022-04-20 13:20:00,43.66,43.69,43.66,43.68,143838.0,40.1498,40.1774,40.1498,40.1682,143838.0
2022-04-20 13:25:00,43.69,43.7,43.66,43.68,196403.0,40.1774,40.1866,40.1498,40.1682,196403.0
2022-04-20 13:30:00,43.68,43.69,43.66,43.68,128485.0,40.1682,40.1774,40.1498,40.1682,128485.0
2022-04-20 13:35:00,43.68,43.7,43.67,43.69,192671.0,40.1682,40.1866,40.159,40.1774,192671.0
2022-04-20 13:40:00,43.69,43.73,43.68,43.73,100671.0,40.1774,40.2142,40.1682,40.2142,100671.0
2022-04-20 13:45:00,43.73,43.74,43.69,43.69,183713.0,40.2142,40.2234,40.1774,40.1774,183713.0
2022-04-20 13:50:00,43.69,43.69,43.67,43.69,183107.0,40.1774,40.1774,40.159,40.1774,183107.0
2022-04-20 13:55:00,43.69,43.7,43.67,43.7,103287.0,40.1774,40.1866,40.159,40.1866,103287.0
2022-04-20 14:00:00,43.7,43.73,43.69,43.71,172965.0,40.1866,40.2142,40.1774,40.1958,172965.0
2022-04-20 14:05:00,43.71,43.71,43.69,43.69,216321.0,40.1958,40.1958,40.1774,40.1774,216321.0
2022-04-20 14:10:00,43.69,43.7,43.67,43.68,58831.0,40.1774,40.1866,40.159,40.1682,58831.0
2022-04-20 14:15:00,43.68,43.69,43.63,43.64,113058.0,40.1682,40.1774,40.1222,40.1314,113058.0
2022-04-20 14:20:00,43.63,43.64,43.62,43.64,296726.0,40.1222,40.1314,40.113,40.1314,296726.0
2022-04-20 14:25:00,43.64,43.64,43.6,43.61,303724.0,40.1314,40.1314,40.0947,40.1039,303724.0
2022-04-20 14:30:00,43.61,43.62,43.59,43.6,102735.0,40.1039,40.113,40.0855,40.0947,102735.0
2022-04-20 14:35:00,43.6,43.6,43.56,43.58,180470.0,40.0947,40.0947,40.0579,40.0763,180470.0
2022-04-20 14:40:00,43.58,43.58,43.56,43.56,124097.0,40.0763,40.0763,40.0579,40.0579,124097.0
2022-04-20 14:45:00,43.57,43.6,43.55,43.58,537287.0,40.0671,40.0947,40.0487,40.0763,537287.0
2022-04-20 14:50:00,43.58,43.59,43.53,43.53,756998.0,40.0763,40.0855,40.0303,40.0303,756998.0
2022-04-20 14:55:00,43.53,43.57,43.51,43.57,841094.0,40.0303,40.0671,40.0119,40.0671,841094.0
2022-04-20 15:00:00,43.57,43.62,43.57,43.61,1219608.0,40.0671,40.113,40.0671,40.1039,1219608.0
2022-04-20 15:05:00,43.61,43.61,43.58,43.59,403616.0,40.1039,40.1039,40.0763,40.0855,403616.0
2022-04-20 15:10:00,43.6,43.64,43.59,43.62,509073.0,40.0947,40.1314,40.0855,40.113,509073.0
2022-04-20 15:15:00,43.63,43.64,43.61,43.62,208883.0,40.1222,40.1314,40.1039,40.113,208883.0
2022-04-20 15:20:00,43.62,43.65,43.61,43.63,329241.0,40.113,40.1406,40.1039,40.1222,329241.0
2022-04-20 15:25:00,43.63,43.66,43.62,43.63,371780.0,40.1222,40.1498,40.113,40.1222,371780.0
2022-04-20 15:30:00,43.63,43.64,43.6,43.61,584524.0,40.1222,40.1314,40.0947,40.1039,584524.0
2022-04-20 15:35:00,43.61,43.64,43.59,43.62,379082.0,40.1039,40.1314,40.0855,40.113,379082.0
2022-04-20 15:40:00,43.62,43.63,43.61,43.63,552735.0,40.113,40.1222,40.1039,40.1222,552735.0
2022-04-20 15:45:00,43.63,43.68,43.62,43.65,703744.0,40.1222,40.1682,40.113,40.1406,703744.0
2022-04-20 15:50:00,43.65,43.66,43.59,43.61,1228750.0,40.1406,40.1498,40.0855,40.1039,1228750.0
2022-04-20 15:55:00,43.6,43.62,43.59,43.61,1935660.0,40.0947,40.113,40.0855,40.1039,1935660.0
2022-04-21 09:30:00,43.61,43.69,43.59,43.61,801962.0,40.1039,40.1774,40.0855,40.1039,801962.0
2022-04-21 09:35:00,43.61,43.66,43.48,43.49,833436.0,40.1039,40.1498,39.9843,39.9935,833436.0
2022-04-21 09:40:00,43.49,43.54,43.48,43.51,499247.0,39.9935,40.0395,39.9843,40.0119,499247.0
2022-04-21 09:45:00,43.51,43.52,43.45,43.48,490501.0,40.0119,40.0211,39.9567,39.9843,490501.0
2022-04-21 09:50:00,43.49,43.55,43.46,43.47,486841.0,39.9935,40.0487,39.9659,39.9751,486841.0
2022-04-21 09:55:00,43.47,43.49,43.39,43.39,613423.0,39.9751,39.9935,39.9015,39.9015,613423.0
2022-04-21 10:00:00,43.4,43.42,43.35,43.37,453766.0,39.9107,39.9291,39.8648,39.8831,453766.0
2022-04-21 10:05:00,43.37,43.38,43.31,43.32,601492.0,39.8831,39.8923,39.828,39.8372,601492.0
2022-04-21 10:10:00,43.31,43.32,43.27,43.29,312547.0,39.828,39.8372,39.7912,39.8096,312547.0
2022-04-21 10:15:00,43.29,43.35,43.29,43.3,367491.0,39.8096,39.8648,39.8096,39.8188,367491.0
2022-04-21 10:20:00,43.3,43.32,43.25,43.29,277818.0,39.8188,39.8372,39.7728,39.8096,277818.0
2022-04-21 10:25:00,43.29,43.34,43.26,43.33,153306.0,39.8096,39.8556,39.782,39.8464,153306.0
2022-04-21 10:30:00,43.33,43.36,43.32,43.35,412971.0,39.8464,39.874,39.8372,39.8648,412971.0
2022-04-21 10:35:00,43.34,43.37,43.3,43.31,484668.0,39.8556,39.8831,39.8188,39.828,484668.0
2022-04-21 10:40:00,43.31,43.32,43.26,43.28,386456.0,39.828,39.8372,39.782,39.8004,386456.0
2022-04-21 10:45:00,43.28,43.29,43.23,43.25,214848.0,39.8004,39.8096,39.7544,39.7728,214848.0
2022-04-21 10:50:00,43.24,43.28,43.23,43.25,215756.0,39.7636,39.8004,39.7544,39.7728,215756.0
2022-04-21 10:55:00,43.24,43.27,43.23,43.26,263766.0,39.7636,39.7912,39.7544,39.782,263766.0
2022-04-21 11:00:00,43.25,43.26,43.22,43.25,376416.0,39.7728,39.782,39.7452,39.7728,376416.0
2022-04-21 11:05:00,43.26,43.26,43.2,43.23,454537.0,39.782,39.782,39.7268,39.7544,454537.0
2022-04-21 11:10:00,43.22,43.26,43.2,43.24,168070.0,39.7452,39.782,39.7268,39.7636,168070.0
2022-04-21 11:15:00,43.23,43.24,43.2,43.22,417786.0,39.7544,39.7636,39.7268,39.7452,417786.0
2022-04-21 11:20:00,43.22,43.23,43.17,43.2,805821.0,39.7452,39.7544,39.6992,39.7268,805821.0
2022-04-21 11:25:00,43.2,43.23,43.18,43.19,792617.0,39.7268,39.7544,39.7084,39.7176,792617.0
2022-04-21 11:30:00,43.19,43.2,43.12,43.15,607347.0,39.7176,39.7268,39.6532,39.6808,607347.0
2022-04-21 11:35:00,43.15,43.16,43.1,43.11,514926.0,39.6808,39.69,39.6349,39.6441,514926.0
2022-04-21 11:40:00,43.11,43.12,43.05,43.05,572336.0,39.6441,39.6532,39.5889,39.5889,572336.0
2022-04-21 11:45:00,43.05,43.06,43.02,43.05,796751.0,39.5889,39.5981,39.5613,39.5889,796751.0
2022-04-21 11:50:00,43.04,43.06,43.02,43.04,391755.0,39.5797,39.5981,39.5613,39.5797,391755.0
2022-04-21 11:55:00,43.03,43.03,42.99,43.01,751041.0,39.5705,39.5705,39.5337,39.5521,751041.0
2022-04-21 12:00:00,43.0,43.03,42.97,42.98,901100.0,39.5429,39.5705,39.5153,39.5245,901100.0
2022-04-21 12:05:00,42.97,43.01,42.94,42.95,364298.0,39.5153,39.5521,39.4877,39.4969,364298.0
2022-04-21 12:10:00,42.95,42.97,42.91,42.94,1000372.0,39.4969,39.5153,39.4601,39.4877,1000372.0
2022-04-21 12:15:00,42.94,42.96,42.92,42.96,872066.0,39.4877,39.5061,39.4693,39.5061,872066.0
2022-04-21 12:20:00,42.96,42.97,42.9,42.91,399761.0,39.5061,39.5153,39.4509,39.4601,399761.0
2022-04-21 12:25:00,42.91,42.95,42.9,42.93,225967.0,39.4601,39.4969,39.4509,39.4785,225967.0
2022-04-21 12:30:00,42.93,42.96,42.9,42.96,230827.0,39.4785,39.5061,39.4509,39.5061,230827.0
2022-04-21 12:35:00,42.95,42.97,42.91,42.93,373736.0,39.4969,39.5153,39.4601,39.4785,373736.0
2022-04-21 12:40:00,42.93,42.96,42.93,42.95,218350.0,39.4785,39.5061,39.4785,39.4969,218350.0
2022-04-21 12:45:00,42.95,42.95,42.9,42.92,257219.0,39.4969,39.4969,39.4509,39.4693,257219.0
2022-04-21 12:50:00,42.91,42.92,42.86,42.87,239126.0,39.4601,39.4693,39.4142,39.4233,239126.0
2022-04-21 12:55:00,42.87,42.9,42.86,42.87,261451.0,39.4233,39.4509,39.4142,39.4233,261451.0
2022-04-21 13:00:00,42.87,42.88,42.83,42.84,210411.0,39.4233,39.4325,39.3866,39.3958,210411.0
2022-04-21 13:05:00,42.84,42.88,42.83,42.87,222756.0,39.3958,39.4325,39.3866,39.4233,222756.0
2022-04-21 13:10:00,42.87,42.89,42.85,42.89,195009.0,39.4233,39.4417,39.405,39.4417,195009.0
2022-04-21 13:15:00,42.89,42.89,42.81,42.82,381657.0,39.4417,39.4417,39.3682,39.3774,381657.0
2022-04-21 13:20:00,42.82,42.96,42.82,42.91,555623.0,39.3774,39.5061,39.3774,39.4601,555623.0
2022-04-21 13:25:00,42.91,42.96,42.87,42.96,264398.0,39.4601,39.5061,39.4233,39.5061,264398.0
2022-04-21 13:30:00,42.96,42.98,42.91,42.92,304516.0,39.5061,39.5245,39.4601,39.4693,304516.0
2022-04-21 13:35:00,42.92,42.92,42.87,42.9,439788.0,39.4693,39.4693,39.4233,39.4509,439788.0
2022-04-21 13:40:00,42.9,42.92,42.87,42.9,463913.0,39.4509,39.4693,39.4233,39.4509,463913.0
2022-04-21 13:45:00,42.89,42.95,42.87,42.91,254618.0,39.4417,39.4969,39.4233,39.4601,254618.0
2022-04-21 13:50:00,42.91,42.92,42.87,42.88,120376.0,39.4601,39.4693,39.4233,39.4325,120376.0
2022-04-21 13:55:00,42.89,42.9,42.84,42.86,150361.0,39.4417,39.4509,39.3958,39.4142,150361.0
2022-04-21 14:00:00,42.85,42.85,42.79,42.8,579724.0,39.405,39.405,39.3498,39.359,579724.0
2022-04-21 14:05:00,42.79,42.83,42.78,42.81,235142.0,39.3498,39.3866,39.3406,39.3682,235142.0
2022-04-21 14:10:00,42.8,42.82,42.79,42.79,242451.0,39.359,39.3774,39.3498,39.3498,242451.0
2022-04-21 14:15:00,42.79,42.83,42.77,42.81,297136.0,39.3498,39.3866,39.3314,39.3682,297136.0
2022-04-21 14:20:00,42.82,42.85,42.8,42.8,240292.0,39.3774,39.405,39.359,39.359,240292.0
2022-04-21 14:25:00,42.8,42.85,42.8,42.83,184693.0,39.359,39.405,39.359,39.3866,184693.0
2022-04-21 14:30:00,42.83,42.88,42.8,42.88,795506.0,39.3866,39.4325,39.359,39.4325,795506.0
2022-04-21 14:35:00,42.87,42.91,42.83,42.84,203553.0,39.4233,39.4601,39.3866,39.3958,203553.0
2022-04-21 14:40:00,42.84,42.85,42.78,42.78,241271.0,39.3958,39.405,39.3406,39.3406,241271.0
2022-04-21 14:45:00,42.79,42.79,42.74,42.76,432048.0,39.3498,39.3498,39.3038,39.3222,432048.0
2022-04-21 14:50:00,42.76,42.77,42.74,42.76,269598.0,39.3222,39.3314,39.3038,39.3222,269598.0
2022-04-21 14:55:00,42.76,42.76,42.72,42.74,739012.0,39.3222,39.3222,39.2854,39.3038,739012.0
2022-04-21 15:00:00,42.73,42.74,42.69,42.7,518904.0,39.2946,39.3038,39.2578,39.267,518904.0
2022-04-21 15:05:00,42.7,42.75,42.69,42.7,756890.0,39.267,39.313,39.2578,39.267,756890.0
2022-04-21 15:10:00,42.7,42.71,42.67,42.71,312168.0,39.267,39.2762,39.2394,39.2762,312168.0
2022-04-21 15:15:00,42.7,42.73,42.69,42.71,460377.0,39.267,39.2946,39.2578,39.2762,460377.0
2022-04-21 15:20:00,42.72,42.76,42.69,42.76,890389.0,39.2854,39.3222,39.2578,39.3222,890389.0
2022-04-21 15:25:00,42.76,42.8,42.71,42.79,722992.0,39.3222,39.359,39.2762,39.3498,722992.0
2022-04-21 15:30:00,42.79,42.8,42.73,42.73,424534.0,39.3498,39.359,39.2946,39.2946,424534.0
2022-04-21 15:35:00,42.73,42.73,42.68,42.71,664354.0,39.2946,39.2946,39.2486,39.2762,664354.0
2022-04-21 15:40:00,42.71,42.75,42.7,42.74,499889.0,39.2762,39.313,39.267,39.3038,499889.0
2022-04-21 15:45:00,42.75,42.75,42.67,42.68,925410.0,39.313,39.313,39.2394,39.2486,925410.0
2022-04-21 15:50:00,42.68,42.77,42.67,42.75,1822261.0,39.2486,39.3314,39.2394,39.313,1822261.0
2022-04-21 15:55:00,42.75,42.79,42.72,42.77,2856609.0,39.313,39.3498,39.2854,39.3314,2856609.0
2022-04-22 09:30:00,42.84,42.96,42.79,42.95,1440424.0,39.3958,39.5061,39.3498,39.4969,1440424.0
2022-04-22 09:35:00,42.95,42.97,42.83,42.84,1869279.0,39.4969,39.5153,39.3866,39.3958,1869279.0
2022-04-22 09:40:00,42.84,42.85,42.78,42.81,1626899.0,39.3958,39.405,39.3406,39.3682,1626899.0
2022-04-22 09:45:00,42.81,42.9,42.8,42.9,1085883.0,39.3682,39.4509,39.359,39.4509,1085883.0
2022-04-22 09:50:00,42.9,42.98,42.87,42.93,1133923.0,39.4509,39.5245,39.4233,39.4785,1133923.0
2022-04-22 09:55:00,42.94,42.95,42.89,42.91,491042.0,39.4877,39.4969,39.4417,39.4601,491042.0
2022-04-22 10:00:00,42.91,43.02,42.91,42.99,1559896.0,39.4601,39.5613,39.4601,39.5337,1559896.0
2022-04-22 10:05:00,42.99,43.12,42.98,43.09,1693850.0,39.5337,39.6532,39.5245,39.6257,1693850.0
2022-04-22 10:10:00,43.09,43.1,42.98,43.0,562320.0,39.6257,39.6349,39.5245,39.5429,562320.0
2022-04-22 10:15:00,43.0,43.02,42.95,42.96,551129.0,39.5429,39.5613,39.4969,39.5061,551129.0
2022-04-22 10:20:00,42.96,42.96,42.87,42.93,607289.0,39.5061,39.5061,39.4233,39.4785,607289.0
2022-04-22 10:25:00,42.92,42.93,42.86,42.86,388260.0,39.4693,39.4785,39.4142,39.4142,388260.0
2022-04-22 10:30:00,42.86,42.89,42.83,42.88,1073517.0,39.4142,39.4417,39.3866,39.4325,1073517.0
2022-04-22 10:35:00,42.88,42.92,42.82,42.83,721915.0,39.4325,39.4693,39.3774,39.3866,721915.0
2022-04-22 10:40:00,42.82,42.83,42.77,42.8,489245.0,39.3774,39.3866,39.3314,39.359,489245.0
2022-04-22 10:45:00,42.8,42.86,42.78,42.82,954488.0,39.359,39.4142,39.3406,39.3774,954488.0
2022-04-22 10:50:00,42.82,42.82,42.78,42.8,423192.0,39.3774,39.3774,39.3406,39.359,423192.0
2022-04-22 10:55:00,42.79,42.84,42.79,42.8,478579.0,39.3498,39.3958,39.3498,39.359,478579.0
2022-04-22 11:00:00,42.8,42.83,42.76,42.77,505783.0,39.359,39.3866,39.3222,39.3314,505783.0
2022-04-22 11:05:00,42.77,42.88,42.75,42.87,987785.0,39.3314,39.4325,39.313,39.4233,987785.0
2022-04-22 11:10:00,42.87,42.87,42.79,42.8,465577.0,39.4233,39.4233,39.3498,39.359,465577.0
2022-04-22 11:15:00,42.8,42.83,42.77,42.81,377157.0,39.359,39.3866,39.3314,39.3682,377157.0
2022-04-22 11:20:00,42.8,42.85,42.77,42.78,376151.0,39.359,39.405,39.3314,39.3406,376151.0
2022-04-22 11:25:00,42.78,42.8,42.76,42.78,469675.0,39.3406,39.359,39.3222,39.3406,469675.0
2022-04-22 11:30:00,42.77,42.8,42.74,42.76,738265.0,39.3314,39.359,39.3038,39.3222,738265.0
2022-04-22 11:35:00,42.76,42.76,42.71,42.72,456488.0,39.3222,39.3222,39.2762,39.2854,456488.0
2022-04-22 11:40:00,42.72,42.73,42.64,42.65,765818.0,39.2854,39.2946,39.2118,39.221,765818.0
2022-04-22 11:45:00,42.65,42.69,42.64,42.67,243094.0,39.221,39.2578,39.2118,39.2394,243094.0
2022-04-22 11:50:00,42.67,42.69,42.66,42.68,228754.0,39.2394,39.2578,39.2302,39.2486,228754.0
2022-04-22 11:55:00,42.68,42.7,42.67,42.67,387568.0,39.2486,39.267,39.2394,39.2394,387568.0
2022-04-22 12:00:00,42.67,42.69,42.65,42.67,215458.0,39.2394,39.2578,39.221,39.2394,215458.0
2022-04-22 12:05:00,42.68,42.71,42.67,42.68,420665.0,39.2486,39.2762,39.2394,39.2486,420665.0
2022-04-22 12:10:00,42.68,42.68,42.64,42.68,487271.0,39.2486,39.2486,39.2118,39.2486,487271.0
2022-04-22 12:15:00,42.68,42.68,42.63,42.65,250548.0,39.2486,39.2486,39.2026,39.221,250548.0
2022-04-22 12:20:00,42.65,42.67,42.63,42.65,240545.0,39.221,39.2394,39.2026,39.221,240545.0
2022-04-22 12:25:00,42.65,42.67,42.62,42.63,194734.0,39.221,39.2394,39.1934,39.2026,194734.0
2022-04-22 12:30:00,42.62,42.66,42.61,42.65,264909.0,39.1934,39.2302,39.1843,39.221,264909.0
2022-04-22 12:35:00,42.66,42.69,42.63,42.64,203548.0,39.2302,39.2578,39.2026,39.2118,203548.0
2022-04-22 12:40:00,42.64,42.65,42.6,42.62,913817.0,39.2118,39.221,39.1751,39.1934,913817.0
2022-04-22 12:45:00,42.62,42.63,42.6,42.62,250398.0,39.1934,39.2026,39.1751,39.1934,250398.0
2022-04-22 12:50:00,42.62,42.62,42.56,42.56,523966.0,39.1934,39.1934,39.1383,39.1383,523966.0
2022-04-22 12:55:00,42.56,42.58,42.55,42.57,1679165.0,39.1383,39.1567,39.1291,39.1475,1679165.0
2022-04-22 13:00:00,42.57,42.58,42.52,42.52,875176.0,39.1475,39.1567,39.1015,39.1015,875176.0
2022-04-22 13:05:00,42.53,42.56,42.52,42.53,658326.0,39.1107,39.1383,39.1015,39.1107,658326.0
2022-04-22 13:10:00,42.53,42.56,42.52,42.54,1127313.0,39.1107,39.1383,39.1015,39.1199,1127313.0
2022-04-22 13:15:00,42.54,42.57,42.53,42.55,1767283.0,39.1199,39.1475,39.1107,39.1291,1767283.0
2022-04-22 13:20:00,42.55,42.56,42.5,42.51,366774.0,39.1291,39.1383,39.0831,39.0923,366774.0
2022-04-22 13:25:00,42.51,42.55,42.49,42.54,1140404.0,39.0923,39.1291,39.0739,39.1199,1140404.0
2022-04-22 13:30:00,42.53,42.55,42.52,42.52,255181.0,39.1107,39.1291,39.1015,39.1015,255181.0
2022-04-22 13:35:00,42.52,42.55,42.52,42.52,360493.0,39.1015,39.1291,39.1015,39.1015,360493.0
2022-04-22 13:40:00,42.53,42.55,42.5,42.54,512696.0,39.1107,39.1291,39.0831,39.1199,512696.0
2022-04-22 13:45:00,42.54,42.56,42.52,42.53,59634.0,39.1199,39.1383,39.1015,39.1107,59634.0
2022-04-22 13:50:00,42.53,42.53,42.48,42.49,283196.0,39.1107,39.1107,39.0647,39.0739,283196.0
2022-04-22 13:55:00,42.49,42.51,42.48,42.49,325739.0,39.0739,39.0923,39.0647,39.0739,325739.0
2022-04-22 14:00:00,42.49,42.49,42.46,42.47,245821.0,39.0739,39.0739,39.0463,39.0555,245821.0
2022-04-22 14:05:00,42.47,42.5,42.46,42.47,329829.0,39.0555,39.0831,39.0463,39.0555,329829.0
2022-04-22 14:10:00,42.47,42.51,42.46,42.5,397850.0,39.0555,39.0923,39.0463,39.0831,397850.0
2022-04-22 14:15:00,42.49,42.57,42.48,42.57,157486.0,39.0739,39.1475,39.0647,39.1475,157486.0
2022-04-22 14:20:00,42.56,42.59,42.54,42.55,174886.0,39.1383,39.1659,39.1199,39.1291,174886.0
2022-04-22 14:25:00,42.55,42.55,42.51,42.52,373160.0,39.1291,39.1291,39.0923,39.1015,373160.0
2022-04-22 14:30:00,42.52,42.53,42.47,42.47,144464.0,39.1015,39.1107,39.0555,39.0555,144464.0
2022-04-22 14:35:00,42.47,42.48,42.46,42.47,242468.0,39.0555,39.0647,39.0463,39.0555,242468.0
2022-04-22 14:40:00,42.48,42.5,42.47,42.48,353921.0,39.0647,39.0831,39.0555,39.0647,353921.0
2022-04-22 14:45:00,42.48,42.49,42.46,42.47,199785.0,39.0647,39.0739,39.0463,39.0555,199785.0
2022-04-22 14:50:00,42.47,42.47,42.41,42.42,331934.0,39.0555,39.0555,39.0003,39.0095,331934.0
2022-04-22 14:55:00,42.41,42.44,42.39,42.44,376922.0,39.0003,39.0279,38.9819,39.0279,376922.0
2022-04-22 15:00:00,42.44,42.45,42.41,42.43,563786.0,39.0279,39.0371,39.0003,39.0187,563786.0
2022-04-22 15:05:00,42.42,42.47,42.42,42.45,468936.0,39.0095,39.0555,39.0095,39.0371,468936.0
2022-04-22 15:10:00,42.45,42.55,42.42,42.53,739562.0,39.0371,39.1291,39.0095,39.1107,739562.0
2022-04-22 15:15:00,42.52,42.59,42.5,42.56,1154906.0,39.1015,39.1659,39.0831,39.1383,1154906.0
2022-04-22 15:20:00,42.55,42.57,42.49,42.49,549668.0,39.1291,39.1475,39.0739,39.0739,549668.0
2022-04-22 15:25:00,42.5,42.53,42.48,42.5,658768.0,39.0831,39.1107,39.0647,39.0831,658768.0
2022-04-22 15:30:00,42.5,42.59,42.5,42.58,537491.0,39.0831,39.1659,39.0831,39.1567,537491.0
2022-04-22 15:35:00,42.58,42.6,42.54,42.55,533516.0,39.1567,39.1751,39.1199,39.1291,533516.0
2022-04-22 15:40:00,42.55,42.58,42.51,42.53,566016.0,39.1291,39.1567,39.0923,39.1107,566016.0
2022-04-22 15:45:00,42.53,42.53,42.45,42.45,887155.0,39.1107,39.1107,39.0371,39.0371,887155.0
2022-04-22 15:50:00,42.46,42.46,42.38,42.41,1268664.0,39.0463,39.0463,38.9727,39.0003,1268664.0
2022-04-22 15:55:00,42.4,42.43,42.37,42.4,3152216.0,38.9911,39.0187,38.9635,38.9911,3152216.0
2022-04-25 09:30:00,41.68,41.74,41.59,41.73,2478141.0,38.329,38.3842,38.2463,38.375,2478141.0
2022-04-25 09:35:00,41.73,41.81,41.69,41.73,1674474.0,38.375,38.4486,38.3382,38.375,1674474.0
2022-04-25 09:40:00,41.73,41.83,41.72,41.75,1517366.0,38.375,38.467,38.3658,38.3934,1517366.0
2022-04-25 09:45:00,41.75,41.75,41.63,41.72,1024732.0,38.3934,38.3934,38.283,38.3658,1024732.0
2022-04-25 09:50:00,41.71,41.82,41.7,41.73,1773677.0,38.3566,38.4578,38.3474,38.375,1773677.0
2022-04-25 09:55:00,41.73,41.79,41.64,41.64,1054878.0,38.375,38.4302,38.2922,38.2922,1054878.0
2022-04-25 10:00:00,41.64,41.7,41.63,41.69,1033347.0,38.2922,38.3474,38.283,38.3382,1033347.0
2022-04-25 10:05:00,41.68,41.77,41.66,41.72,664222.0,38.329,38.4118,38.3106,38.3658,664222.0
2022-04-25 10:10:00,41.72,41.76,41.66,41.7,988977.0,38.3658,38.4026,38.3106,38.3474,988977.0
2022-04-25 10:15:00,41.71,41.72,41.62,41.67,962824.0,38.3566,38.3658,38.2738,38.3198,962824.0
2022-04-25 10:20:00,41.67,41.76,41.61,41.75,503173.0,38.3198,38.4026,38.2646,38.3934,503173.0
2022-04-25 10:25:00,41.76,41.83,41.76,41.82,1152147.0,38.4026,38.467,38.4026,38.4578,1152147.0
2022-04-25 10:30:00,41.82,41.9,41.82,41.89,2081279.0,38.4578,38.5313,38.4578,38.5221,2081279.0
2022-04-25 10:35:00,41.89,41.91,41.81,41.82,539001.0,38.5221,38.5405,38.4486,38.4578,539001.0
2022-04-25 10:40:00,41.81,41.81,41.77,41.8,774885.0,38.4486,38.4486,38.4118,38.4394,774885.0
2022-04-25 10:45:00,41.8,41.83,41.77,41.83,1359771.0,38.4394,38.467,38.4118,38.467,1359771.0
2022-04-25 10:50:00,41.83,41.83,41.71,41.73,677638.0,38.467,38.467,38.3566,38.375,677638.0
2022-04-25 10:55:00,41.73,41.74,41.63,41.64,1636342.0,38.375,38.3842,38.283,38.2922,1636342.0
2022-04-25 11:00:00,41.64,41.7,41.63,41.69,536313.0,38.2922,38.3474,38.283,38.3382,536313.0
2022-04-25 11:05:00,41.68,41.7,41.65,41.66,260821.0,38.329,38.3474,38.3014,38.3106,260821.0
2022-04-25 11:10:00,41.66,41.72,41.64,41.67,380772.0,38.3106,38.3658,38.2922,38.3198,380772.0
2022-04-25 11:15:00,41.67,41.7,41.62,41.7,551246.0,38.3198,38.3474,38.2738,38.3474,551246.0
2022-04-25 11:20:00,41.7,41.77,41.7,41.73,610271.0,38.3474,38.4118,38.3474,38.375,610271.0
2022-04-25 11:25:00,41.74,41.78,41.69,41.71,1256230.0,38.3842,38.421,38.3382,38.3566,1256230.0
2022-04-25 11:30:00,41.71,41.74,41.65,41.68,822460.0,38.3566,38.3842,38.3014,38.329,822460.0
2022-04-25 11:35:00,41.68,41.78,41.68,41.71,1310497.0,38.329,38.421,38.329,38.3566,1310497.0
2022-04-25 11:40:00,41.72,41.74,41.7,41.7,282623.0,38.3658,38.3842,38.3474,38.3474,282623.0
2022-04-25 11:45:00,41.71,41.71,41.65,41.65,601825.0,38.3566,38.3566,38.3014,38.3014,601825.0
2022-04-25 11:50:00,41.65,41.7,41.63,41.66,418183.0,38.3014,38.3474,38.283,38.3106,418183.0
2022-04-25 11:55:00,41.66,41.68,41.63,41.66,521756.0,38.3106,38.329,38.283,38.3106,521756.0
2022-04-25 12:00:00,41.66,41.7,41.64,41.7,373052.0,38.3106,38.3474,38.2922,38.3474,373052.0
2022-04-25 12:05:00,41.7,41.81,41.69,41.77,1092107.0,38.3474,38.4486,38.3382,38.4118,1092107.0
2022-04-25 12:10:00,41.77,41.82,41.76,41.81,557370.0,38.4118,38.4578,38.4026,38.4486,557370.0
2022-04-25 12:15:00,41.82,41.85,41.76,41.78,415360.0,38.4578,38.4854,38.4026,38.421,415360.0
2022-04-25 12:20:00,41.78,41.86,41.78,41.84,424495.0,38.421,38.4945,38.421,38.4762,424495.0
2022-04-25 12:25:00,41.85,41.88,41.78,41.79,327240.0,38.4854,38.5129,38.421,38.4302,327240.0
2022-04-25 12:30:00,41.8,41.85,41.78,41.84,440027.0,38.4394,38.4854,38.421,38.4762,440027.0
2022-04-25 12:35:00,41.83,41.91,41.83,41.86,649244.0,38.467,38.5405,38.467,38.4945,649244.0
2022-04-25 12:40:00,41.85,41.87,41.82,41.83,376616.0,38.4854,38.5037,38.4578,38.467,376616.0
2022-04-25 12:45:00,41.83,41.92,41.83,41.91,505752.0,38.467,38.5497,38.467,38.5405,505752.0
2022-04-25 12:50:00,41.91,41.93,41.81,41.81,310243.0,38.5405,38.5589,38.4486,38.4486,310243.0
2022-04-25 12:55:00,41.81,41.83,41.79,41.82,661745.0,38.4486,38.467,38.4302,38.4578,661745.0
2022-04-25 13:00:00,41.82,41.84,41.74,41.76,754102.0,38.4578,38.4762,38.3842,38.4026,754102.0
2022-04-25 13:05:00,41.76,41.83,41.76,41.83,1141590.0,38.4026,38.467,38.4026,38.467,1141590.0
2022-04-25 13:10:00,41.83,41.88,41.81,41.86,521692.0,38.467,38.5129,38.4486,38.4945,521692.0
2022-04-25 13:15:00,41.87,41.9,41.84,41.87,265880.0,38.5037,38.5313,38.4762,38.5037,265880.0
2022-04-25 13:20:00,41.87,41.89,41.84,41.87,182983.0,38.5037,38.5221,38.4762,38.5037,182983.0
2022-04-25 13:25:00,41.88,41.91,41.82,41.86,286844.0,38.5129,38.5405,38.4578,38.4945,286844.0
2022-04-25 13:30:00,41.87,41.91,41.83,41.85,512656.0,38.5037,38.5405,38.467,38.4854,512656.0
2022-04-25 13:35:00,41.85,41.86,41.81,41.83,199543.0,38.4854,38.4945,38.4486,38.467,199543.0
2022-04-25 13:40:00,41.83,41.9,41.82,41.87,971906.0,38.467,38.5313,38.4578,38.5037,971906.0
2022-04-25 13:45:00,41.88,41.9,41.86,41.89,377661.0,38.5129,38.5313,38.4945,38.5221,377661.0
2022-04-25 13:50:00,41.89,41.91,41.83,41.88,302249.0,38.5221,38.5405,38.467,38.5129,302249.0
2022-04-25 13:55:00,41.87,41.88,41.83,41.84,180426.0,38.5037,38.5129,38.467,38.4762,180426.0
2022-04-25 14:00:00,41.85,41.86,41.81,41.82,147721.0,38.4854,38.4945,38.4486,38.4578,147721.0
2022-04-25 14:05:00,41.82,41.94,41.82,41.9,640982.0,38.4578,38.5681,38.4578,38.5313,640982.0
2022-04-25 14:10:00,41.91,41.92,41.85,41.89,220488.0,38.5405,38.5497,38.4854,38.5221,220488.0
2022-04-25 14:15:00,41.89,41.95,41.88,41.93,342849.0,38.5221,38.5773,38.5129,38.5589,342849.0
2022-04-25 14:20:00,41.93,41.98,41.91,41.98,1225653.0,38.5589,38.6049,38.5405,38.6049,1225653.0
2022-04-25 14:25:00,41.97,42.05,41.97,42.04,1899306.0,38.5957,38.6693,38.5957,38.6601,1899306.0
2022-04-25 14:30:00,42.04,42.07,42.02,42.04,438152.0,38.6601,38.6877,38.6417,38.6601,438152.0
2022-04-25 14:35:00,42.04,42.06,42.02,42.02,317452.0,38.6601,38.6785,38.6417,38.6417,317452.0
2022-04-25 14:40:00,42.02,42.04,41.99,41.99,666467.0,38.6417,38.6601,38.6141,38.6141,666467.0
2022-04-25 14:45:00,41.99,42.09,41.98,42.09,415290.0,38.6141,38.7061,38.6049,38.7061,415290.0
2022-04-25 14:50:00,42.08,42.09,42.06,42.07,428545.0,38.6969,38.7061,38.6785,38.6877,428545.0
2022-04-25 14:55:00,42.08,42.09,41.98,41.99,274438.0,38.6969,38.7061,38.6049,38.6141,274438.0
2022-04-25 15:00:00,41.99,42.0,41.9,41.94,560913.0,38.6141,38.6233,38.5313,38.5681,560913.0
2022-04-25 15:05:00,41.94,41.96,41.89,41.92,546019.0,38.5681,38.5865,38.5221,38.5497,546019.0
2022-04-25 15:10:00,41.91,41.94,41.9,41.94,433924.0,38.5405,38.5681,38.5313,38.5681,433924.0
2022-04-25 15:15:00,41.94,42.0,41.94,42.0,323596.0,38.5681,38.6233,38.5681,38.6233,323596.0
2022-04-25 15:20:00,42.0,42.07,41.99,42.06,258545.0,38.6233,38.6877,38.6141,38.6785,258545.0
2022-04-25 15:25:00,42.05,42.07,41.98,42.06,1093755.0,38.6693,38.6877,38.6049,38.6785,1093755.0
2022-04-25 15:30:00,42.06,42.09,42.04,42.07,674639.0,38.6785,38.7061,38.6601,38.6877,674639.0
2022-04-25 15:35:00,42.07,42.11,42.06,42.09,475201.0,38.6877,38.7244,38.6785,38.7061,475201.0
2022-04-25 15:40:00,42.09,42.13,42.04,42.11,768926.0,38.7061,38.7428,38.6601,38.7244,768926.0
2022-04-25 15:45:00,42.11,42.13,42.03,42.05,1154172.0,38.7244,38.7428,38.6509,38.6693,1154172.0
2022-04-25 15:50:00,42.05,42.12,42.03,42.11,1695183.0,38.6693,38.7336,38.6509,38.7244,1695183.0
2022-04-25 15:55:00,42.11,42.12,42.07,42.09,2862410.0,38.7244,38.7336,38.6877,38.7061,2862410.0
2022-04-26 09:30:00,41.8,41.85,41.76,41.79,2150504.0,38.4394,38.4854,38.4026,38.4302,2150504.0
2022-04-26 09:35:00,41.78,41.82,41.74,41.79,1528336.0,38.421,38.4578,38.3842,38.4302,1528336.0
2022-04-26 09:40:00,41.79,41.83,41.75,41.78,840687.0,38.4302,38.467,38.3934,38.421,840687.0
2022-04-26 09:45:00,41.78,41.8,41.74,41.74,982397.0,38.421,38.4394,38.3842,38.3842,982397.0
2022-04-26 09:50:00,41.74,41.74,41.68,41.69,1272693.0,38.3842,38.3842,38.329,38.3382,1272693.0
2022-04-26 09:55:00,41.68,41.72,41.65,41.66,538050.0,38.329,38.3658,38.3014,38.3106,538050.0
2022-04-26 10:00:00,41.65,41.67,41.59,41.61,860394.0,38.3014,38.3198,38.2463,38.2646,860394.0
2022-04-26 10:05:00,41.61,41.66,41.6,41.65,523523.0,38.2646,38.3106,38.2555,38.3014,523523.0
2022-04-26 10:10:00,41.65,41.66,41.59,41.59,921794.0,38.3014,38.3106,38.2463,38.2463,921794.0
2022-04-26 10:15:00,41.59,41.59,41.5,41.52,784507.0,38.2463,38.2463,38.1635,38.1819,784507.0
2022-04-26 10:20:00,41.51,41.53,41.46,41.48,1223898.0,38.1727,38.1911,38.1267,38.1451,1223898.0
2022-04-26 10:25:00,41.48,41.53,41.46,41.53,358925.0,38.1451,38.1911,38.1267,38.1911,358925.0
2022-04-26 10:30:00,41.52,41.53,41.43,41.43,566571.0,38.1819,38.1911,38.0991,38.0991,566571.0
2022-04-26 10:35:00,41.43,41.47,41.39,41.41,2256549.0,38.0991,38.1359,38.0623,38.0807,2256549.0
2022-04-26 10:40:00,41.41,41.44,41.38,41.4,985164.0,38.0807,38.1083,38.0531,38.0715,985164.0
2022-04-26 10:45:00,41.39,41.47,41.38,41.44,1512228.0,38.0623,38.1359,38.0531,38.1083,1512228.0
2022-04-26 10:50:00,41.44,41.44,41.37,41.38,738297.0,38.1083,38.1083,38.0439,38.0531,738297.0
2022-04-26 10:55:00,41.38,41.39,41.34,41.34,1162610.0,38.0531,38.0623,38.0164,38.0164,1162610.0
2022-04-26 11:00:00,41.34,41.35,41.3,41.31,563965.0,38.0164,38.0256,37.9796,37.9888,563965.0
2022-04-26 11:05:00,41.3,41.34,41.29,41.34,1530414.0,37.9796,38.0164,37.9704,38.0164,1530414.0
2022-04-26 11:10:00,41.33,41.37,41.32,41.36,885581.0,38.0072,38.0439,37.998,38.0347,885581.0
2022-04-26 11:15:00,41.36,41.36,41.29,41.3,906012.0,38.0347,38.0347,37.9704,37.9796,906012.0
2022-04-26 11:20:00,41.3,41.4,41.29,41.38,1301103.0,37.9796,38.0715,37.9704,38.0531,1301103.0
2022-04-26 11:25:00,41.38,41.4,41.36,41.37,580053.0,38.0531,38.0715,38.0347,38.0439,580053.0
2022-04-26 11:30:00,41.37,41.42,41.33,41.39,773902.0,38.0439,38.0899,38.0072,38.0623,773902.0
2022-04-26 11:35:00,41.39,41.39,41.33,41.39,512009.0,38.0623,38.0623,38.0072,38.0623,512009.0
2022-04-26 11:40:00,41.38,41.4,41.33,41.4,676718.0,38.0531,38.0715,38.0072,38.0715,676718.0
2022-04-26 11:45:00,41.39,41.41,41.36,41.39,177426.0,38.0623,38.0807,38.0347,38.0623,177426.0
2022-04-26 11:50:00,41.39,41.41,41.37,41.38,201321.0,38.0623,38.0807,38.0439,38.0531,201321.0
2022-04-26 11:55:00,41.38,41.38,41.28,41.28,559518.0,38.0531,38.0531,37.9612,37.9612,559518.0
2022-04-26 12:00:00,41.28,41.35,41.28,41.34,351045.0,37.9612,38.0256,37.9612,38.0164,351045.0
2022-04-26 12:05:00,41.33,41.39,41.32,41.39,166425.0,38.0072,38.0623,37.998,38.0623,166425.0
2022-04-26 12:10:00,41.39,41.41,41.36,41.4,422139.0,38.0623,38.0807,38.0347,38.0715,422139.0
2022-04-26 12:15:00,41.4,41.43,41.4,41.41,429252.0,38.0715,38.0991,38.0715,38.0807,429252.0
2022-04-26 12:20:00,41.41,41.49,41.41,41.48,331681.0,38.0807,38.1543,38.0807,38.1451,331681.0
2022-04-26 12:25:00,41.48,41.52,41.45,41.51,406148.0,38.1451,38.1819,38.1175,38.1727,406148.0
2022-04-26 12:30:00,41.51,41.51,41.46,41.47,185204.0,38.1727,38.1727,38.1267,38.1359,185204.0
2022-04-26 12:35:00,41.48,41.49,41.44,41.45,385757.0,38.1451,38.1543,38.1083,38.1175,385757.0
2022-04-26 12:40:00,41.45,41.47,41.43,41.47,142248.0,38.1175,38.1359,38.0991,38.1359,142248.0
2022-04-26 12:45:00,41.47,41.48,41.44,41.47,230531.0,38.1359,38.1451,38.1083,38.1359,230531.0
2022-04-26 12:50:00,41.47,41.52,41.47,41.49,284999.0,38.1359,38.1819,38.1359,38.1543,284999.0
2022-04-26 12:55:00,41.49,41.58,41.47,41.55,800615.0,38.1543,38.2371,38.1359,38.2095,800615.0
2022-04-26 13:00:00,41.55,41.55,41.44,41.45,447399.0,38.2095,38.2095,38.1083,38.1175,447399.0
2022-04-26 13:05:00,41.45,41.46,41.43,41.44,315963.0,38.1175,38.1267,38.0991,38.1083,315963.0
2022-04-26 13:10:00,41.44,41.45,41.39,41.39,259465.0,38.1083,38.1175,38.0623,38.0623,259465.0
2022-04-26 13:15:00,41.39,41.41,41.37,41.38,270082.0,38.0623,38.0807,38.0439,38.0531,270082.0
2022-04-26 13:20:00,41.37,41.39,41.36,41.37,126715.0,38.0439,38.0623,38.0347,38.0439,126715.0
2022-04-26 13:25:00,41.37,41.38,41.35,41.36,1479373.0,38.0439,38.0531,38.0256,38.0347,1479373.0
2022-04-26 13:30:00,41.36,41.38,41.34,41.37,490337.0,38.0347,38.0531,38.0164,38.0439,490337.0
2022-04-26 13:35:00,41.37,41.39,41.34,41.38,574116.0,38.0439,38.0623,38.0164,38.0531,574116.0
2022-04-26 13:40:00,41.37,41.42,41.36,41.4,744899.0,38.0439,38.0899,38.0347,38.0715,744899.0
2022-04-26 13:45:00,41.4,41.42,41.37,41.39,421510.0,38.0715,38.0899,38.0439,38.0623,421510.0
2022-04-26 13:50:00,41.39,41.39,41.36,41.36,346906.0,38.0623,38.0623,38.0347,38.0347,346906.0
2022-04-26 13:55:00,41.37,41.39,41.36,41.38,435254.0,38.0439,38.0623,38.0347,38.0531,435254.0
2022-04-26 14:00:00,41.38,41.39,41.34,41.38,501189.0,38.0531,38.0623,38.0164,38.0531,501189.0
2022-04-26 14:05:00,41.38,41.4,41.36,41.37,357728.0,38.0531,38.0715,38.0347,38.0439,357728.0
2022-04-26 14:10:00,41.38,41.42,41.37,41.41,344677.0,38.0531,38.0899,38.0439,38.0807,344677.0
2022-04-26 14:15:00,41.41,41.45,41.38,41.4,831574.0,38.0807,38.1175,38.0531,38.0715,831574.0
2022-04-26 14:20:00,41.4,41.45,41.38,41.43,748780.0,38.0715,38.1175,38.0531,38.0991,748780.0
2022-04-26 14:25:00,41.43,41.45,41.4,41.43,258381.0,38.0991,38.1175,38.0715,38.0991,258381.0
2022-04-26 14:30:00,41.43,41.45,41.41,41.45,334623.0,38.0991,38.1175,38.0807,38.1175,334623.0
2022-04-26 14:35:00,41.45,41.47,41.43,41.43,845940.0,38.1175,38.1359,38.0991,38.0991,845940.0
2022-04-26 14:40:00,41.44,41.44,41.36,41.37,1243863.0,38.1083,38.1083,38.0347,38.0439,1243863.0
2022-04-26 14:45:00,41.37,41.4,41.35,41.37,688039.0,38.0439,38.0715,38.0256,38.0439,688039.0
2022-04-26 14:50:00,41.37,41.41,41.36,41.41,280793.0,38.0439,38.0807,38.0347,38.0807,280793.0
2022-04-26 14:55:00,41.41,41.46,41.4,41.44,572035.0,38.0807,38.1267,38.0715,38.1083,572035.0
2022-04-26 15:00:00,41.44,41.46,41.39,41.4,629872.0,38.1083,38.1267,38.0623,38.0715,629872.0
2022-04-26 15:05:00,41.4,41.4,41.34,41.35,394231.0,38.0715,38.0715,38.0164,38.0256,394231.0
2022-04-26 15:10:00,41.35,41.37,41.3,41.31,511562.0,38.0256,38.0439,37.9796,37.9888,511562.0
2022-04-26 15:15:00,41.32,41.32,41.25,41.27,440131.0,37.998,37.998,37.9336,37.952,440131.0
2022-04-26 15:20:00,41.27,41.3,41.26,41.29,772387.0,37.952,37.9796,37.9428,37.9704,772387.0
2022-04-26 15:25:00,41.29,41.29,41.26,41.29,624278.0,37.9704,37.9704,37.9428,37.9704,624278.0
2022-04-26 15:30:00,41.28,41.28,41.23,41.24,1002550.0,37.9612,37.9612,37.9152,37.9244,1002550.0
2022-04-26 15:35:00,41.24,41.28,41.22,41.27,795699.0,37.9244,37.9612,37.906,37.952,795699.0
2022-04-26 15:40:00,41.27,41.29,41.24,41.27,743489.0,37.952,37.9704,37.9244,37.952,743489.0
2022-04-26 15:45:00,41.27,41.29,41.22,41.24,1026295.0,37.952,37.9704,37.906,37.9244,1026295.0
2022-04-26 15:50:00,41.24,41.27,41.21,41.22,1606213.0,37.9244,37.952,37.8968,37.906,1606213.0
2022-04-26 15:55:00,41.21,41.24,41.15,41.16,3052617.0,37.8968,37.9244,37.8416,37.8508,3052617.0
2022-04-27 09:30:00,41.46,41.63,41.45,41.59,2261422.0,38.1267,38.283,38.1175,38.2463,2261422.0
2022-04-27 09:35:00,41.6,41.72,41.6,41.72,933752.0,38.2555,38.3658,38.2555,38.3658,933752.0
2022-04-27 09:40:00,41.72,41.79,41.69,41.78,983206.0,38.3658,38.4302,38.3382,38.421,983206.0
2022-04-27 09:45:00,41.78,41.86,41.76,41.83,1284413.0,38.421,38.4945,38.4026,38.467,1284413.0
2022-04-27 09:50:00,41.84,41.88,41.77,41.79,796927.0,38.4762,38.5129,38.4118,38.4302,796927.0
2022-04-27 09:55:00,41.79,41.84,41.78,41.82,1603885.0,38.4302,38.4762,38.421,38.4578,1603885.0
2022-04-27 10:00:00,41.81,41.89,41.73,41.74,1532082.0,38.4486,38.5221,38.375,38.3842,1532082.0
2022-04-27 10:05:00,41.73,41.75,41.69,41.72,598356.0,38.375,38.3934,38.3382,38.3658,598356.0
2022-04-27 10:10:00,41.71,41.72,41.57,41.57,736498.0,38.3566,38.3658,38.2279,38.2279,736498.0
2022-04-27 10:15:00,41.57,41.58,41.48,41.5,1475742.0,38.2279,38.2371,38.1451,38.1635,1475742.0
2022-04-27 10:20:00,41.5,41.58,41.48,41.49,1194833.0,38.1635,38.2371,38.1451,38.1543,1194833.0
2022-04-27 10:25:00,41.49,41.53,41.44,41.44,758689.0,38.1543,38.1911,38.1083,38.1083,758689.0
2022-04-27 10:30:00,41.44,41.47,41.4,41.47,1112025.0,38.1083,38.1359,38.0715,38.1359,1112025.0
2022-04-27 10:35:00,41.48,41.54,41.47,41.52,1159576.0,38.1451,38.2003,38.1359,38.1819,1159576.0
2022-04-27 10:40:00,41.53,41.55,41.5,41.54,553942.0,38.1911,38.2095,38.1635,38.2003,553942.0
2022-04-27 10:45:00,41.54,41.6,41.51,41.59,712995.0,38.2003,38.2555,38.1727,38.2463,712995.0
2022-04-27 10:50:00,41.59,41.6,41.51,41.52,858202.0,38.2463,38.2555,38.1727,38.1819,858202.0
2022-04-27 10:55:00,41.52,41.53,41.47,41.48,519252.0,38.1819,38.1911,38.1359,38.1451,519252.0
2022-04-27 11:00:00,41.49,41.6,41.48,41.53,991422.0,38.1543,38.2555,38.1451,38.1911,991422.0
2022-04-27 11:05:00,41.53,41.55,41.49,41.49,871367.0,38.1911,38.2095,38.1543,38.1543,871367.0
2022-04-27 11:10:00,41.49,41.53,41.44,41.48,738760.0,38.1543,38.1911,38.1083,38.1451,738760.0
2022-04-27 11:15:00,41.48,41.53,41.46,41.5,644306.0,38.1451,38.1911,38.1267,38.1635,644306.0
2022-04-27 11:20:00,41.5,41.52,41.44,41.48,663643.0,38.1635,38.1819,38.1083,38.1451,663643.0
2022-04-27 11:25:00,41.48,41.52,41.47,41.5,954176.0,38.1451,38.1819,38.1359,38.1635,954176.0
2022-04-27 11:30:00,41.5,41.55,41.5,41.54,1052490.0,38.1635,38.2095,38.1635,38.2003,1052490.0
2022-04-27 11:35:00,41.55,41.56,41.52,41.54,409016.0,38.2095,38.2187,38.1819,38.2003,409016.0
2022-04-27 11:40:00,41.54,41.58,41.52,41.54,190636.0,38.2003,38.2371,38.1819,38.2003,190636.0
2022-04-27 11:45:00,41.54,41.56,41.52,41.55,315456.0,38.2003,38.2187,38.1819,38.2095,315456.0
2022-04-27 11:50:00,41.55,41.56,41.48,41.49,328912.0,38.2095,38.2187,38.1451,38.1543,328912.0
2022-04-27 11:55:00,41.49,41.54,41.48,41.54,321984.0,38.1543,38.2003,38.1451,38.2003,321984.0
2022-04-27 12:00:00,41.54,41.57,41.5,41.55,617992.0,38.2003,38.2279,38.1635,38.2095,617992.0
2022-04-27 12:05:00,41.56,41.64,41.56,41.64,291279.0,38.2187,38.2922,38.2187,38.2922,291279.0
2022-04-27 12:10:00,41.64,41.65,41.62,41.64,480037.0,38.2922,38.3014,38.2738,38.2922,480037.0
2022-04-27 12:15:00,41.63,41.67,41.61,41.62,310977.0,38.283,38.3198,38.2646,38.2738,310977.0
2022-04-27 12:20:00,41.63,41.75,41.61,41.73,793345.0,38.283,38.3934,38.2646,38.375,793345.0
2022-04-27 12:25:00,41.73,41.77,41.72,41.75,406489.0,38.375,38.4118,38.3658,38.3934,406489.0
2022-04-27 12:30:00,41.75,41.77,41.73,41.75,307171.0,38.3934,38.4118,38.375,38.3934,307171.0
2022-04-27 12:35:00,41.75,41.75,41.7,41.73,283177.0,38.3934,38.3934,38.3474,38.375,283177.0
2022-04-27 12:40:00,41.73,41.76,41.7,41.73,243442.0,38.375,38.4026,38.3474,38.375,243442.0
2022-04-27 12:45:00,41.73,41.74,41.69,41.71,634049.0,38.375,38.3842,38.3382,38.3566,634049.0
2022-04-27 12:50:00,41.71,41.72,41.68,41.71,222162.0,38.3566,38.3658,38.329,38.3566,222162.0
2022-04-27 12:55:00,41.72,41.73,41.7,41.72,297546.0,38.3658,38.375,38.3474,38.3658,297546.0
2022-04-27 13:00:00,41.71,41.74,41.6,41.73,1793303.0,38.3566,38.3842,38.2555,38.375,1793303.0
2022-04-27 13:05:00,41.73,41.74,41.66,41.67,274339.0,38.375,38.3842,38.3106,38.3198,274339.0
2022-04-27 13:10:00,41.67,41.69,41.64,41.67,162994.0,38.3198,38.3382,38.2922,38.3198,162994.0
2022-04-27 13:15:00,41.66,41.67,41.62,41.64,348883.0,38.3106,38.3198,38.2738,38.2922,348883.0
2022-04-27 13:20:00,41.64,41.67,41.63,41.65,211501.0,38.2922,38.3198,38.283,38.3014,211501.0
2022-04-27 13:25:00,41.65,41.71,41.59,41.71,380090.0,38.3014,38.3566,38.2463,38.3566,380090.0
2022-04-27 13:30:00,41.71,41.74,41.69,41.72,187276.0,38.3566,38.3842,38.3382,38.3658,187276.0
2022-04-27 13:35:00,41.72,41.75,41.68,41.69,198948.0,38.3658,38.3934,38.329,38.3382,198948.0
2022-04-27 13:40:00,41.7,41.71,41.67,41.7,304073.0,38.3474,38.3566,38.3198,38.3474,304073.0
2022-04-27 13:45:00,41.7,41.75,41.69,41.75,396994.0,38.3474,38.3934,38.3382,38.3934,396994.0
2022-04-27 13:50:00,41.75,41.79,41.73,41.79,227219.0,38.3934,38.4302,38.375,38.4302,227219.0
2022-04-27 13:55:00,41.78,41.8,41.75,41.8,476237.0,38.421,38.4394,38.3934,38.4394,476237.0
2022-04-27 14:00:00,41.79,41.8,41.77,41.78,981115.0,38.4302,38.4394,38.4118,38.421,981115.0
2022-04-27 14:05:00,41.78,41.84,41.78,41.82,651087.0,38.421,38.4762,38.421,38.4578,651087.0
2022-04-27 14:10:00,41.82,41.84,41.79,41.83,234431.0,38.4578,38.4762,38.4302,38.467,234431.0
2022-04-27 14:15:00,41.82,41.82,41.76,41.8,762550.0,38.4578,38.4578,38.4026,38.4394,762550.0
2022-04-27 14:20:00,41.8,41.82,41.77,41.77,316570.0,38.4394,38.4578,38.4118,38.4118,316570.0
2022-04-27 14:25:00,41.77,41.79,41.75,41.77,320935.0,38.4118,38.4302,38.3934,38.4118,320935.0
2022-04-27 14:30:00,41.77,41.83,41.76,41.81,589743.0,38.4118,38.467,38.4026,38.4486,589743.0
2022-04-27 14:35:00,41.81,41.82,41.74,41.82,883182.0,38.4486,38.4578,38.3842,38.4578,883182.0
2022-04-27 14:40:00,41.82,41.87,41.81,41.86,454433.0,38.4578,38.5037,38.4486,38.4945,454433.0
2022-04-27 14:45:00,41.86,41.88,41.8,41.82,526520.0,38.4945,38.5129,38.4394,38.4578,526520.0
2022-04-27 14:50:00,41.83,41.83,41.76,41.77,508204.0,38.467,38.467,38.4026,38.4118,508204.0
2022-04-27 14:55:00,41.77,41.77,41.7,41.73,695965.0,38.4118,38.4118,38.3474,38.375,695965.0
2022-04-27 15:00:00,41.72,41.73,41.66,41.68,1377402.0,38.3658,38.375,38.3106,38.329,1377402.0
2022-04-27 15:05:00,41.69,41.72,41.67,41.7,727893.0,38.3382,38.3658,38.3198,38.3474,727893.0
2022-04-27 15:10:00,41.7,41.74,41.68,41.73,329596.0,38.3474,38.3842,38.329,38.375,329596.0
2022-04-27 15:15:00,41.73,41.75,41.67,41.68,470426.0,38.375,38.3934,38.3198,38.329,470426.0
2022-04-27 15:20:00,41.68,41.7,41.64,41.67,399740.0,38.329,38.3474,38.2922,38.3198,399740.0
2022-04-27 15:25:00,41.66,41.71,41.65,41.69,636491.0,38.3106,38.3566,38.3014,38.3382,636491.0
2022-04-27 15:30:00,41.68,41.72,41.67,41.69,1313009.0,38.329,38.3658,38.3198,38.3382,1313009.0
2022-04-27 15:35:00,41.69,41.71,41.65,41.66,806715.0,38.3382,38.3566,38.3014,38.3106,806715.0
2022-04-27 15:40:00,41.66,41.74,41.64,41.73,1126582.0,38.3106,38.3842,38.2922,38.375,1126582.0
2022-04-27 15:45:00,41.73,41.76,41.68,41.69,1443597.0,38.375,38.4026,38.329,38.3382,1443597.0
2022-04-27 15:50:00,41.69,41.7,41.63,41.67,1788496.0,38.3382,38.3474,38.283,38.3198,1788496.0
2022-04-27 15:55:00,41.67,41.71,41.64,41.64,3380929.0,38.3198,38.3566,38.2922,38.2922,3380929.0
2022-04-28 09:30:00,41.99,42.02,41.85,41.86,1670007.0,38.6141,38.6417,38.4854,38.4945,1670007.0
2022-04-28 09:35:00,41.86,41.86,41.78,41.8,1324991.0,38.4945,38.4945,38.421,38.4394,1324991.0
2022-04-28 09:40:00,41.8,41.86,41.74,41.77,880127.0,38.4394,38.4945,38.3842,38.4118,880127.0
2022-04-28 09:45:00,41.77,41.81,41.73,41.75,687873.0,38.4118,38.4486,38.375,38.3934,687873.0
2022-04-28 09:50:00,41.75,41.79,41.72,41.78,825087.0,38.3934,38.4302,38.3658,38.421,825087.0
2022-04-28 09:55:00,41.78,41.8,41.74,41.79,461037.0,38.421,38.4394,38.3842,38.4302,461037.0
2022-04-28 10:00:00,41.79,41.79,41.69,41.7,622819.0,38.4302,38.4302,38.3382,38.3474,622819.0
2022-04-28 10:05:00,41.7,41.78,41.69,41.73,849209.0,38.3474,38.421,38.3382,38.375,849209.0
2022-04-28 10:10:00,41.74,41.77,41.7,41.71,738681.0,38.3842,38.4118,38.3474,38.3566,738681.0
2022-04-28 10:15:00,41.71,41.78,41.66,41.77,941191.0,38.3566,38.421,38.3106,38.4118,941191.0
2022-04-28 10:20:00,41.77,41.79,41.7,41.7,904816.0,38.4118,38.4302,38.3474,38.3474,904816.0
2022-04-28 10:25:00,41.7,41.7,41.62,41.63,766222.0,38.3474,38.3474,38.2738,38.283,766222.0
2022-04-28 10:30:00,41.62,41.64,41.55,41.55,987307.0,38.2738,38.2922,38.2095,38.2095,987307.0
2022-04-28 10:35:00,41.55,41.6,41.54,41.58,716363.0,38.2095,38.2555,38.2003,38.2371,716363.0
2022-04-28 10:40:00,41.58,41.6,41.56,41.6,1128435.0,38.2371,38.2555,38.2187,38.2555,1128435.0
2022-04-28 10:45:00,41.59,41.62,41.58,41.59,514874.0,38.2463,38.2738,38.2371,38.2463,514874.0
2022-04-28 10:50:00,41.59,41.64,41.58,41.64,414199.0,38.2463,38.2922,38.2371,38.2922,414199.0
2022-04-28 10:55:00,41.65,41.72,41.63,41.71,284199.0,38.3014,38.3658,38.283,38.3566,284199.0
2022-04-28 11:00:00,41.71,41.75,41.7,41.73,484685.0,38.3566,38.3934,38.3474,38.375,484685.0
2022-04-28 11:05:00,41.72,41.8,41.7,41.77,917106.0,38.3658,38.4394,38.3474,38.4118,917106.0
2022-04-28 11:10:00,41.77,41.79,41.76,41.79,260050.0,38.4118,38.4302,38.4026,38.4302,260050.0
2022-04-28 11:15:00,41.79,41.81,41.76,41.8,557357.0,38.4302,38.4486,38.4026,38.4394,557357.0
2022-04-28 11:20:00,41.81,41.81,41.77,41.78,298582.0,38.4486,38.4486,38.4118,38.421,298582.0
2022-04-28 11:25:00,41.78,41.81,41.77,41.78,314148.0,38.421,38.4486,38.4118,38.421,314148.0
2022-04-28 11:30:00,41.79,41.81,41.74,41.77,610203.0,38.4302,38.4486,38.3842,38.4118,610203.0
2022-04-28 11:35:00,41.77,41.77,41.69,41.7,292034.0,38.4118,38.4118,38.3382,38.3474,292034.0
2022-04-28 11:40:00,41.7,41.71,41.66,41.67,396209.0,38.3474,38.3566,38.3106,38.3198,396209.0
2022-04-28 11:45:00,41.66,41.69,41.66,41.68,247638.0,38.3106,38.3382,38.3106,38.329,247638.0
2022-04-28 11:50:00,41.68,41.72,41.66,41.69,331123.0,38.329,38.3658,38.3106,38.3382,331123.0
2022-04-28 11:55:00,41.68,41.7,41.66,41.69,213081.0,38.329,38.3474,38.3106,38.3382,213081.0
2022-04-28 12:00:00,41.69,41.72,41.67,41.71,244352.0,38.3382,38.3658,38.3198,38.3566,244352.0
2022-04-28 12:05:00,41.71,41.71,41.67,41.69,211868.0,38.3566,38.3566,38.3198,38.3382,211868.0
2022-04-28 12:10:00,41.7,41.74,41.69,41.74,185627.0,38.3474,38.3842,38.3382,38.3842,185627.0
2022-04-28 12:15:00,41.74,41.81,41.74,41.78,419059.0,38.3842,38.4486,38.3842,38.421,419059.0
2022-04-28 12:20:00,41.79,41.83,41.78,41.82,119907.0,38.4302,38.467,38.421,38.4578,119907.0
2022-04-28 12:25:00,41.83,41.86,41.82,41.84,169178.0,38.467,38.4945,38.4578,38.4762,169178.0
2022-04-28 12:30:00,41.85,41.89,41.84,41.88,132753.0,38.4854,38.5221,38.4762,38.5129,132753.0
2022-04-28 12:35:00,41.89,41.92,41.88,41.91,102275.0,38.5221,38.5497,38.5129,38.5405,102275.0
2022-04-28 12:40:00,41.91,41.97,41.91,41.97,169308.0,38.5405,38.5957,38.5405,38.5957,169308.0
2022-04-28 12:45:00,41.97,42.05,41.97,42.0,534061.0,38.5957,38.6693,38.5957,38.6233,534061.0
2022-04-28 12:50:00,42.0,42.0,41.96,41.99,294948.0,38.6233,38.6233,38.5865,38.6141,294948.0
2022-04-28 12:55:00,41.99,42.0,41.95,42.0,271424.0,38.6141,38.6233,38.5773,38.6233,271424.0
2022-04-28 13:00:00,42.0,42.02,41.97,42.0,462902.0,38.6233,38.6417,38.5957,38.6233,462902.0
2022-04-28 13:05:00,42.01,42.02,41.98,42.01,299201.0,38.6325,38.6417,38.6049,38.6325,299201.0
2022-04-28 13:10:00,42.02,42.08,42.01,42.06,394965.0,38.6417,38.6969,38.6325,38.6785,394965.0
2022-04-28 13:15:00,42.07,42.08,42.01,42.05,352700.0,38.6877,38.6969,38.6325,38.6693,352700.0
2022-04-28 13:20:00,42.05,42.06,42.01,42.04,305382.0,38.6693,38.6785,38.6325,38.6601,305382.0
2022-04-28 13:25:00,42.05,42.06,42.03,42.05,266594.0,38.6693,38.6785,38.6509,38.6693,266594.0
2022-04-28 13:30:00,42.05,42.07,42.01,42.04,565882.0,38.6693,38.6877,38.6325,38.6601,565882.0
2022-04-28 13:35:00,42.04,42.1,42.03,42.08,413377.0,38.6601,38.7153,38.6509,38.6969,413377.0
2022-04-28 13:40:00,42.09,42.1,42.02,42.05,194140.0,38.7061,38.7153,38.6417,38.6693,194140.0
2022-04-28 13:45:00,42.05,42.09,42.03,42.08,301002.0,38.6693,38.7061,38.6509,38.6969,301002.0
2022-04-28 13:50:00,42.08,42.09,42.04,42.05,420991.0,38.6969,38.7061,38.6601,38.6693,420991.0
2022-04-28 13:55:00,42.05,42.1,42.05,42.09,88509.0,38.6693,38.7153,38.6693,38.7061,88509.0
2022-04-28 14:00:00,42.09,42.11,42.08,42.11,1024099.0,38.7061,38.7244,38.6969,38.7244,1024099.0
2022-04-28 14:05:00,42.1,42.11,42.07,42.1,183173.0,38.7153,38.7244,38.6877,38.7153,183173.0
2022-04-28 14:10:00,42.1,42.14,42.09,42.1,210111.0,38.7153,38.752,38.7061,38.7153,210111.0
2022-04-28 14:15:00,42.1,42.11,42.08,42.11,200363.0,38.7153,38.7244,38.6969,38.7244,200363.0
2022-04-28 14:20:00,42.11,42.14,42.08,42.14,219233.0,38.7244,38.752,38.6969,38.752,219233.0
2022-04-28 14:25:00,42.14,42.15,42.12,42.14,387610.0,38.752,38.7612,38.7336,38.752,387610.0
2022-04-28 14:30:00,42.14,42.17,42.12,42.15,648366.0,38.752,38.7796,38.7336,38.7612,648366.0
2022-04-28 14:35:00,42.15,42.16,42.13,42.16,248967.0,38.7612,38.7704,38.7428,38.7704,248967.0
2022-04-28 14:40:00,42.16,42.19,42.15,42.18,249594.0,38.7704,38.798,38.7612,38.7888,249594.0
2022-04-28 14:45:00,42.18,42.22,42.17,42.22,214673.0,38.7888,38.8256,38.7796,38.8256,214673.0
2022-04-28 14:50:00,42.22,42.25,42.2,42.21,425819.0,38.8256,38.8532,38.8072,38.8164,425819.0
2022-04-28 14:55:00,42.2,42.23,42.19,42.22,102921.0,38.8072,38.8348,38.798,38.8256,102921.0
2022-04-28 15:00:00,42.22,42.26,42.2,42.23,441702.0,38.8256,38.8624,38.8072,38.8348,441702.0
2022-04-28 15:05:00,42.23,42.26,42.22,42.25,254871.0,38.8348,38.8624,38.8256,38.8532,254871.0
2022-04-28 15:10:00,42.26,42.26,42.23,42.24,472429.0,38.8624,38.8624,38.8348,38.844,472429.0
2022-04-28 15:15:00,42.24,42.26,42.21,42.24,915647.0,38.844,38.8624,38.8164,38.844,915647.0
2022-04-28 15:20:00,42.25,42.29,42.24,42.28,287270.0,38.8532,38.89,38.844,38.8808,287270.0
2022-04-28 15:25:00,42.28,42.29,42.22,42.22,449770.0,38.8808,38.89,38.8256,38.8256,449770.0
2022-04-28 15:30:00,42.22,42.23,42.18,42.2,368275.0,38.8256,38.8348,38.7888,38.8072,368275.0
2022-04-28 15:35:00,42.2,42.22,42.17,42.2,590324.0,38.8072,38.8256,38.7796,38.8072,590324.0
2022-04-28 15:40:00,42.2,42.22,42.16,42.18,369439.0,38.8072,38.8256,38.7704,38.7888,369439.0
2022-04-28 15:45:00,42.17,42.2,42.14,42.16,695679.0,38.7796,38.8072,38.752,38.7704,695679.0
2022-04-28 15:50:00,42.17,42.19,42.12,42.18,1041317.0,38.7796,38.798,38.7336,38.7888,1041317.0
2022-04-28 15:55:00,42.18,42.25,42.13,42.25,2264893.0,38.7888,38.8532,38.7428,38.8532,2264893.0
2022-04-29 09:30:00,43.03,43.18,43.03,43.15,2281930.0,39.5705,39.7084,39.5705,39.6808,2281930.0
2022-04-29 09:35:00,43.15,43.17,42.98,43.0,2533066.0,39.6808,39.6992,39.5245,39.5429,2533066.0
2022-04-29 09:40:00,42.99,43.06,42.97,42.97,940198.0,39.5337,39.5981,39.5153,39.5153,940198.0
2022-04-29 09:45:00,42.97,43.06,42.95,43.05,916861.0,39.5153,39.5981,39.4969,39.5889,916861.0
2022-04-29 09:50:00,43.05,43.08,43.03,43.07,883725.0,39.5889,39.6165,39.5705,39.6073,883725.0
2022-04-29 09:55:00,43.07,43.22,43.07,43.19,1791555.0,39.6073,39.7452,39.6073,39.7176,1791555.0
2022-04-29 10:00:00,43.19,43.22,43.13,43.18,1694562.0,39.7176,39.7452,39.6624,39.7084,1694562.0
2022-04-29 10:05:00,43.18,43.18,43.09,43.16,1321412.0,39.7084,39.7084,39.6257,39.69,1321412.0
2022-04-29 10:10:00,43.17,43.19,43.11,43.12,842632.0,39.6992,39.7176,39.6441,39.6532,842632.0
2022-04-29 10:15:00,43.12,43.17,42.98,43.01,722858.0,39.6532,39.6992,39.5245,39.5521,722858.0
2022-04-29 10:20:00,43.01,43.05,42.99,43.01,348014.0,39.5521,39.5889,39.5337,39.5521,348014.0
2022-04-29 10:25:00,43.01,43.02,42.9,42.92,1000306.0,39.5521,39.5613,39.4509,39.4693,1000306.0
2022-04-29 10:30:00,42.91,42.98,42.89,42.95,425283.0,39.4601,39.5245,39.4417,39.4969,425283.0
2022-04-29 10:35:00,42.95,42.96,42.87,42.88,1124480.0,39.4969,39.5061,39.4233,39.4325,1124480.0
2022-04-29 10:40:00,42.88,42.92,42.85,42.89,686892.0,39.4325,39.4693,39.405,39.4417,686892.0
2022-04-29 10:45:00,42.89,42.91,42.87,42.87,644945.0,39.4417,39.4601,39.4233,39.4233,644945.0
2022-04-29 10:50:00,42.87,42.88,42.8,42.86,1415261.0,39.4233,39.4325,39.359,39.4142,1415261.0
2022-04-29 10:55:00,42.86,42.9,42.84,42.9,470861.0,39.4142,39.4509,39.3958,39.4509,470861.0
2022-04-29 11:00:00,42.89,42.9,42.82,42.87,654012.0,39.4417,39.4509,39.3774,39.4233,654012.0
2022-04-29 11:05:00,42.86,42.89,42.81,42.82,550385.0,39.4142,39.4417,39.3682,39.3774,550385.0
2022-04-29 11:10:00,42.83,42.86,42.79,42.85,315892.0,39.3866,39.4142,39.3498,39.405,315892.0
2022-04-29 11:15:00,42.84,42.87,42.81,42.84,842481.0,39.3958,39.4233,39.3682,39.3958,842481.0
2022-04-29 11:20:00,42.84,42.89,42.81,42.86,568142.0,39.3958,39.4417,39.3682,39.4142,568142.0
2022-04-29 11:25:00,42.86,42.87,42.82,42.85,318786.0,39.4142,39.4233,39.3774,39.405,318786.0
2022-04-29 11:30:00,42.85,42.95,42.83,42.92,543778.0,39.405,39.4969,39.3866,39.4693,543778.0
2022-04-29 11:35:00,42.91,42.94,42.9,42.94,375076.0,39.4601,39.4877,39.4509,39.4877,375076.0
2022-04-29 11:40:00,42.93,42.97,42.92,42.96,385652.0,39.4785,39.5153,39.4693,39.5061,385652.0
2022-04-29 11:45:00,42.96,43.0,42.94,42.98,490758.0,39.5061,39.5429,39.4877,39.5245,490758.0
2022-04-29 11:50:00,42.99,43.01,42.96,42.98,736314.0,39.5337,39.5521,39.5061,39.5245,736314.0
2022-04-29 11:55:00,42.98,42.99,42.9,42.91,712591.0,39.5245,39.5337,39.4509,39.4601,712591.0
2022-04-29 12:00:00,42.91,42.92,42.81,42.83,539480.0,39.4601,39.4693,39.3682,39.3866,539480.0
2022-04-29 12:05:00,42.82,42.85,42.81,42.82,179451.0,39.3774,39.405,39.3682,39.3774,179451.0
2022-04-29 12:10:00,42.83,42.86,42.82,42.84,181274.0,39.3866,39.4142,39.3774,39.3958,181274.0
2022-04-29 12:15:00,42.84,42.85,42.8,42.81,350700.0,39.3958,39.405,39.359,39.3682,350700.0
2022-04-29 12:20:00,42.82,42.85,42.81,42.84,597429.0,39.3774,39.405,39.3682,39.3958,597429.0
2022-04-29 12:25:00,42.84,42.85,42.79,42.79,309009.0,39.3958,39.405,39.3498,39.3498,309009.0
2022-04-29 12:30:00,42.79,42.83,42.78,42.8,342652.0,39.3498,39.3866,39.3406,39.359,342652.0
2022-04-29 12:35:00,42.81,42.82,42.78,42.8,544888.0,39.3682,39.3774,39.3406,39.359,544888.0
2022-04-29 12:40:00,42.8,42.81,42.76,42.76,116833.0,39.359,39.3682,39.3222,39.3222,116833.0
2022-04-29 12:45:00,42.77,42.8,42.76,42.77,248147.0,39.3314,39.359,39.3222,39.3314,248147.0
2022-04-29 12:50:00,42.77,42.77,42.68,42.7,391605.0,39.3314,39.3314,39.2486,39.267,391605.0
2022-04-29 12:55:00,42.7,42.74,42.69,42.73,439548.0,39.267,39.3038,39.2578,39.2946,439548.0
2022-04-29 13:00:00,42.73,42.8,42.72,42.78,222919.0,39.2946,39.359,39.2854,39.3406,222919.0
2022-04-29 13:05:00,42.78,42.78,42.73,42.74,329194.0,39.3406,39.3406,39.2946,39.3038,329194.0
2022-04-29 13:10:00,42.74,42.76,42.73,42.76,217281.0,39.3038,39.3222,39.2946,39.3222,217281.0
2022-04-29 13:15:00,42.76,42.78,42.75,42.77,125385.0,39.3222,39.3406,39.313,39.3314,125385.0
2022-04-29 13:20:00,42.77,42.81,42.76,42.8,174169.0,39.3314,39.3682,39.3222,39.359,174169.0
2022-04-29 13:25:00,42.8,42.84,42.8,42.8,98254.0,39.359,39.3958,39.359,39.359,98254.0
2022-04-29 13:30:00,42.8,42.87,42.8,42.86,405420.0,39.359,39.4233,39.359,39.4142,405420.0
2022-04-29 13:35:00,42.86,42.91,42.84,42.84,475689.0,39.4142,39.4601,39.3958,39.3958,475689.0
2022-04-29 13:40:00,42.84,42.85,42.78,42.79,143699.0,39.3958,39.405,39.3406,39.3498,143699.0
2022-04-29 13:45:00,42.78,42.79,42.75,42.77,636560.0,39.3406,39.3498,39.313,39.3314,636560.0
2022-04-29 13:50:00,42.77,42.8,42.77,42.77,652617.0,39.3314,39.359,39.3314,39.3314,652617.0
2022-04-29 13:55:00,42.77,42.79,42.76,42.77,284051.0,39.3314,39.3498,39.3222,39.3314,284051.0
2022-04-29 14:00:00,42.77,42.77,42.72,42.76,373142.0,39.3314,39.3314,39.2854,39.3222,373142.0
2022-04-29 14:05:00,42.76,42.76,42.7,42.7,809878.0,39.3222,39.3222,39.267,39.267,809878.0
2022-04-29 14:10:00,42.71,42.72,42.67,42.72,201066.0,39.2762,39.2854,39.2394,39.2854,201066.0
2022-04-29 14:15:00,42.72,42.76,42.7,42.73,355581.0,39.2854,39.3222,39.267,39.2946,355581.0
2022-04-29 14:20:00,42.73,42.73,42.69,42.71,157081.0,39.2946,39.2946,39.2578,39.2762,157081.0
2022-04-29 14:25:00,42.71,42.73,42.7,42.72,181097.0,39.2762,39.2946,39.267,39.2854,181097.0
2022-04-29 14:30:00,42.71,42.75,42.7,42.72,121725.0,39.2762,39.313,39.267,39.2854,121725.0
2022-04-29 14:35:00,42.72,42.73,42.67,42.68,279466.0,39.2854,39.2946,39.2394,39.2486,279466.0
2022-04-29 14:40:00,42.68,42.71,42.67,42.71,647331.0,39.2486,39.2762,39.2394,39.2762,647331.0
2022-04-29 14:45:00,42.71,42.71,42.64,42.64,915421.0,39.2762,39.2762,39.2118,39.2118,915421.0
2022-04-29 14:50:00,42.65,42.67,42.63,42.65,397249.0,39.221,39.2394,39.2026,39.221,397249.0
2022-04-29 14:55:00,42.65,42.69,42.63,42.68,423585.0,39.221,39.2578,39.2026,39.2486,423585.0
2022-04-29 15:00:00,42.67,42.68,42.64,42.67,359835.0,39.2394,39.2486,39.2118,39.2394,359835.0
2022-04-29 15:05:00,42.66,42.66,42.61,42.62,403102.0,39.2302,39.2302,39.1843,39.1934,403102.0
2022-04-29 15:10:00,42.62,42.64,42.58,42.59,349457.0,39.1934,39.2118,39.1567,39.1659,349457.0
2022-04-29 15:15:00,42.59,42.65,42.58,42.65,262408.0,39.1659,39.221,39.1567,39.221,262408.0
2022-04-29 15:20:00,42.65,42.66,42.61,42.64,991767.0,39.221,39.2302,39.1843,39.2118,991767.0
2022-04-29 15:25:00,42.64,42.67,42.55,42.55,1368116.0,39.2118,39.2394,39.1291,39.1291,1368116.0
2022-04-29 15:30:00,42.55,42.59,42.52,42.56,1012207.0,39.1291,39.1659,39.1015,39.1383,1012207.0
2022-04-29 15:35:00,42.56,42.58,42.54,42.55,1510277.0,39.1383,39.1567,39.1199,39.1291,1510277.0
2022-04-29 15:40:00,42.54,42.58,42.5,42.51,1388058.0,39.1199,39.1567,39.0831,39.0923,1388058.0
2022-04-29 15:45:00,42.5,42.52,42.43,42.44,1173269.0,39.0831,39.1015,39.0187,39.0279,1173269.0
2022-04-29 15:50:00,42.44,42.46,42.39,42.41,1337733.0,39.0279,39.0463,38.9819,39.0003,1337733.0
2022-04-29 15:55:00,42.41,42.43,42.34,42.37,4797311.0,39.0003,39.0187,38.936,38.9635,4797311.0
2022-05-02 09:30:00,42.26,42.29,42.08,42.18,3597510.0,38.8624,38.89,38.6969,38.7888,3597510.0
2022-05-02 09:35:00,42.19,42.2,41.98,42.09,1995986.0,38.798,38.8072,38.6049,38.7061,1995986.0
2022-05-02 09:40:00,42.08,42.3,42.01,42.25,1385345.0,38.6969,38.8992,38.6325,38.8532,1385345.0
2022-05-02 09:45:00,42.24,42.37,42.2,42.28,1360845.0,38.844,38.9635,38.8072,38.8808,1360845.0
2022-05-02 09:50:00,42.28,42.37,42.24,42.37,1659903.0,38.8808,38.9635,38.844,38.9635,1659903.0
2022-05-02 09:55:00,42.36,42.48,42.34,42.34,1496825.0,38.9543,39.0647,38.936,38.936,1496825.0
2022-05-02 10:00:00,42.34,42.44,42.3,42.38,1873652.0,38.936,39.0279,38.8992,38.9727,1873652.0
2022-05-02 10:05:00,42.38,42.38,42.19,42.2,614815.0,38.9727,38.9727,38.798,38.8072,614815.0
2022-05-02 10:10:00,42.2,42.24,42.15,42.17,839451.0,38.8072,38.844,38.7612,38.7796,839451.0
2022-05-02 10:15:00,42.17,42.25,42.14,42.22,923249.0,38.7796,38.8532,38.752,38.8256,923249.0
2022-05-02 10:20:00,42.23,42.3,42.21,42.28,606259.0,38.8348,38.8992,38.8164,38.8808,606259.0
2022-05-02 10:25:00,42.29,42.39,42.26,42.37,1158485.0,38.89,38.9819,38.8624,38.9635,1158485.0
2022-05-02 10:30:00,42.37,42.46,42.37,42.43,843351.0,38.9635,39.0463,38.9635,39.0187,843351.0
2022-05-02 10:35:00,42.44,42.46,42.33,42.36,856895.0,39.0279,39.0463,38.9268,38.9543,856895.0
2022-05-02 10:40:00,42.36,42.41,42.32,42.33,602351.0,38.9543,39.0003,38.9176,38.9268,602351.0
2022-05-02 10:45:00,42.33,42.34,42.25,42.28,456025.0,38.9268,38.936,38.8532,38.8808,456025.0
2022-05-02 10:50:00,42.28,42.29,42.21,42.24,498262.0,38.8808,38.89,38.8164,38.844,498262.0
2022-05-02 10:55:00,42.23,42.27,42.17,42.18,328521.0,38.8348,38.8716,38.7796,38.7888,328521.0
2022-05-02 11:00:00,42.18,42.19,42.1,42.1,1166522.0,38.7888,38.798,38.7153,38.7153,1166522.0
2022-05-02 11:05:00,42.1,42.16,42.09,42.15,540599.0,38.7153,38.7704,38.7061,38.7612,540599.0
2022-05-02 11:10:00,42.15,42.19,42.13,42.19,252773.0,38.7612,38.798,38.7428,38.798,252773.0
2022-05-02 11:15:00,42.19,42.19,42.03,42.04,482904.0,38.798,38.798,38.6509,38.6601,482904.0
2022-05-02 11:20:00,42.04,42.1,42.03,42.09,783728.0,38.6601,38.7153,38.6509,38.7061,783728.0
2022-05-02 11:25:00,42.1,42.14,42.06,42.12,466669.0,38.7153,38.752,38.6785,38.7336,466669.0
2022-05-02 11:30:00,42.12,42.16,42.05,42.14,1243281.0,38.7336,38.7704,38.6693,38.752,1243281.0
2022-05-02 11:35:00,42.15,42.18,42.07,42.1,341496.0,38.7612,38.7888,38.6877,38.7153,341496.0
2022-05-02 11:40:00,42.09,42.17,42.09,42.13,534750.0,38.7061,38.7796,38.7061,38.7428,534750.0
2022-05-02 11:45:00,42.13,42.17,42.1,42.11,613800.0,38.7428,38.7796,38.7153,38.7244,613800.0
2022-05-02 11:50:00,42.1,42.16,42.09,42.16,161667.0,38.7153,38.7704,38.7061,38.7704,161667.0
2022-05-02 11:55:00,42.15,42.2,42.13,42.18,347113.0,38.7612,38.8072,38.7428,38.7888,347113.0
2022-05-02 12:00:00,42.18,42.22,42.06,42.08,438977.0,38.7888,38.8256,38.6785,38.6969,438977.0
2022-05-02 12:05:00,42.08,42.12,42.07,42.12,180720.0,38.6969,38.7336,38.6877,38.7336,180720.0
2022-05-02 12:10:00,42.12,42.16,42.1,42.15,267916.0,38.7336,38.7704,38.7153,38.7612,267916.0
2022-05-02 12:15:00,42.14,42.21,42.13,42.21,296573.0,38.752,38.8164,38.7428,38.8164,296573.0
2022-05-02 12:20:00,42.21,42.27,42.21,42.21,227358.0,38.8164,38.8716,38.8164,38.8164,227358.0
2022-05-02 12:25:00,42.22,42.23,42.19,42.22,303456.0,38.8256,38.8348,38.798,38.8256,303456.0
2022-05-02 12:30:00,42.22,42.23,42.19,42.21,533711.0,38.8256,38.8348,38.798,38.8164,533711.0
2022-05-02 12:35:00,42.22,42.24,42.14,42.15,349759.0,38.8256,38.844,38.752,38.7612,349759.0
2022-05-02 12:40:00,42.15,42.18,42.12,42.13,147562.0,38.7612,38.7888,38.7336,38.7428,147562.0
2022-05-02 12:45:00,42.13,42.14,42.1,42.1,314406.0,38.7428,38.752,38.7153,38.7153,314406.0
2022-05-02 12:50:00,42.1,42.11,42.03,42.03,198076.0,38.7153,38.7244,38.6509,38.6509,198076.0
2022-05-02 12:55:00,42.03,42.07,41.99,42.0,411790.0,38.6509,38.6877,38.6141,38.6233,411790.0
2022-05-02 13:00:00,42.01,42.02,41.93,41.96,479620.0,38.6325,38.6417,38.5589,38.5865,479620.0
2022-05-02 13:05:00,41.96,42.05,41.95,42.04,1237421.0,38.5865,38.6693,38.5773,38.6601,1237421.0
2022-05-02 13:10:00,42.02,42.06,42.0,42.03,298806.0,38.6417,38.6785,38.6233,38.6509,298806.0
2022-05-02 13:15:00,42.03,42.04,41.99,42.01,92097.0,38.6509,38.6601,38.6141,38.6325,92097.0
2022-05-02 13:20:00,42.01,42.01,41.98,41.98,143316.0,38.6325,38.6325,38.6049,38.6049,143316.0
2022-05-02 13:25:00,41.99,42.01,41.96,41.98,462947.0,38.6141,38.6325,38.5865,38.6049,462947.0
2022-05-02 13:30:00,41.98,42.03,41.97,41.98,189135.0,38.6049,38.6509,38.5957,38.6049,189135.0
2022-05-02 13:35:00,41.98,42.0,41.96,41.97,377307.0,38.6049,38.6233,38.5865,38.5957,377307.0
2022-05-02 13:40:00,41.97,41.99,41.93,41.94,194289.0,38.5957,38.6141,38.5589,38.5681,194289.0
2022-05-02 13:45:00,41.93,41.95,41.88,41.89,483265.0,38.5589,38.5773,38.5129,38.5221,483265.0
2022-05-02 13:50:00,41.89,41.92,41.89,41.9,122816.0,38.5221,38.5497,38.5221,38.5313,122816.0
2022-05-02 13:55:00,41.9,41.94,41.9,41.94,397443.0,38.5313,38.5681,38.5313,38.5681,397443.0
2022-05-02 14:00:00,41.94,42.02,41.92,42.02,365690.0,38.5681,38.6417,38.5497,38.6417,365690.0
2022-05-02 14:05:00,42.01,42.03,41.95,41.96,177359.0,38.6325,38.6509,38.5773,38.5865,177359.0
2022-05-02 14:10:00,41.96,41.97,41.84,41.84,189238.0,38.5865,38.5957,38.4762,38.4762,189238.0
2022-05-02 14:15:00,41.84,41.85,41.82,41.83,424843.0,38.4762,38.4854,38.4578,38.467,424843.0
2022-05-02 14:20:00,41.83,41.88,41.81,41.87,225010.0,38.467,38.5129,38.4486,38.5037,225010.0
2022-05-02 14:25:00,41.86,41.88,41.84,41.88,457806.0,38.4945,38.5129,38.4762,38.5129,457806.0
2022-05-02 14:30:00,41.87,41.93,41.85,41.91,324275.0,38.5037,38.5589,38.4854,38.5405,324275.0
2022-05-02 14:35:00,41.91,41.93,41.87,41.9,194044.0,38.5405,38.5589,38.5037,38.5313,194044.0
2022-05-02 14:40:00,41.9,41.93,41.84,41.86,291108.0,38.5313,38.5589,38.4762,38.4945,291108.0
2022-05-02 14:45:00,41.86,41.96,41.86,41.94,284971.0,38.4945,38.5865,38.4945,38.5681,284971.0
2022-05-02 14:50:00,41.95,42.02,41.91,42.0,509372.0,38.5773,38.6417,38.5405,38.6233,509372.0
2022-05-02 14:55:00,42.0,42.01,41.93,41.95,257571.0,38.6233,38.6325,38.5589,38.5773,257571.0
2022-05-02 15:00:00,41.96,42.04,41.94,42.02,555121.0,38.5865,38.6601,38.5681,38.6417,555121.0
2022-05-02 15:05:00,42.02,42.12,42.01,42.1,958149.0,38.6417,38.7336,38.6325,38.7153,958149.0
2022-05-02 15:10:00,42.09,42.2,42.09,42.18,1113179.0,38.7061,38.8072,38.7061,38.7888,1113179.0
2022-05-02 15:15:00,42.17,42.22,42.14,42.2,537503.0,38.7796,38.8256,38.752,38.8072,537503.0
2022-05-02 15:20:00,42.21,42.28,42.2,42.27,410339.0,38.8164,38.8808,38.8072,38.8716,410339.0
2022-05-02 15:25:00,42.26,42.29,42.22,42.25,513592.0,38.8624,38.89,38.8256,38.8532,513592.0
2022-05-02 15:30:00,42.25,42.32,42.24,42.3,625673.0,38.8532,38.9176,38.844,38.8992,625673.0
2022-05-02 15:35:00,42.31,42.33,42.26,42.27,1200484.0,38.9084,38.9268,38.8624,38.8716,1200484.0
2022-05-02 15:40:00,42.28,42.32,42.22,42.22,652246.0,38.8808,38.9176,38.8256,38.8256,652246.0
2022-05-02 15:45:00,42.22,42.31,42.21,42.31,671468.0,38.8256,38.9084,38.8164,38.9084,671468.0
2022-05-02 15:50:00,42.31,42.38,42.3,42.35,812338.0,38.9084,38.9727,38.8992,38.9452,812338.0
2022-05-02 15:55:00,42.35,42.38,42.31,42.32,3459354.0,38.9452,38.9727,38.9084,38.9176,3459354.0
2022-05-03 09:30:00,42.59,42.67,42.48,42.63,1296288.0,39.1659,39.2394,39.0647,39.2026,1296288.0
2022-05-03 09:35:00,42.62,42.66,42.55,42.57,1393023.0,39.1934,39.2302,39.1291,39.1475,1393023.0
2022-05-03 09:40:00,42.58,42.6,42.5,42.5,335439.0,39.1567,39.1751,39.0831,39.0831,335439.0
2022-05-03 09:45:00,42.5,42.52,42.44,42.48,533788.0,39.0831,39.1015,39.0279,39.0647,533788.0
2022-05-03 09:50:00,42.48,42.58,42.47,42.56,592216.0,39.0647,39.1567,39.0555,39.1383,592216.0
2022-05-03 09:55:00,42.56,42.62,42.52,42.61,726846.0,39.1383,39.1934,39.1015,39.1843,726846.0
2022-05-03 10:00:00,42.62,42.67,42.61,42.62,549818.0,39.1934,39.2394,39.1843,39.1934,549818.0
2022-05-03 10:05:00,42.62,42.63,42.49,42.5,510764.0,39.1934,39.2026,39.0739,39.0831,510764.0
2022-05-03 10:10:00,42.5,42.54,42.47,42.53,781539.0,39.0831,39.1199,39.0555,39.1107,781539.0
2022-05-03 10:15:00,42.54,42.54,42.47,42.53,283378.0,39.1199,39.1199,39.0555,39.1107,283378.0
2022-05-03 10:20:00,42.53,42.55,42.49,42.52,656351.0,39.1107,39.1291,39.0739,39.1015,656351.0
2022-05-03 10:25:00,42.53,42.61,42.52,42.6,301631.0,39.1107,39.1843,39.1015,39.1751,301631.0
2022-05-03 10:30:00,42.6,42.63,42.56,42.6,620694.0,39.1751,39.2026,39.1383,39.1751,620694.0
2022-05-03 10:35:00,42.61,42.62,42.51,42.51,307628.0,39.1843,39.1934,39.0923,39.0923,307628.0
2022-05-03 10:40:00,42.52,42.52,42.46,42.47,462885.0,39.1015,39.1015,39.0463,39.0555,462885.0
2022-05-03 10:45:00,42.47,42.48,42.43,42.44,603817.0,39.0555,39.0647,39.0187,39.0279,603817.0
2022-05-03 10:50:00,42.45,42.49,42.43,42.46,722505.0,39.0371,39.0739,39.0187,39.0463,722505.0
2022-05-03 10:55:00,42.47,42.52,42.46,42.5,299408.0,39.0555,39.1015,39.0463,39.0831,299408.0
2022-05-03 11:00:00,42.5,42.54,42.48,42.54,229588.0,39.0831,39.1199,39.0647,39.1199,229588.0
2022-05-03 11:05:00,42.54,42.61,42.51,42.6,486249.0,39.1199,39.1843,39.0923,39.1751,486249.0
2022-05-03 11:10:00,42.6,42.61,42.55,42.59,317993.0,39.1751,39.1843,39.1291,39.1659,317993.0
2022-05-03 11:15:00,42.6,42.61,42.54,42.59,843259.0,39.1751,39.1843,39.1199,39.1659,843259.0
2022-05-03 11:20:00,42.59,42.64,42.59,42.63,290352.0,39.1659,39.2118,39.1659,39.2026,290352.0
2022-05-03 11:25:00,42.63,42.64,42.56,42.57,262102.0,39.2026,39.2118,39.1383,39.1475,262102.0
2022-05-03 11:30:00,42.57,42.62,42.57,42.59,576213.0,39.1475,39.1934,39.1475,39.1659,576213.0
2022-05-03 11:35:00,42.59,42.6,42.52,42.54,480296.0,39.1659,39.1751,39.1015,39.1199,480296.0
2022-05-03 11:40:00,42.54,42.58,42.53,42.54,524430.0,39.1199,39.1567,39.1107,39.1199,524430.0
2022-05-03 11:45:00,42.54,42.56,42.52,42.55,256702.0,39.1199,39.1383,39.1015,39.1291,256702.0
2022-05-03 11:50:00,42.55,42.56,42.52,42.54,354878.0,39.1291,39.1383,39.1015,39.1199,354878.0
2022-05-03 11:55:00,42.53,42.55,42.51,42.54,214724.0,39.1107,39.1291,39.0923,39.1199,214724.0
2022-05-03 12:00:00,42.54,42.59,42.53,42.56,200714.0,39.1199,39.1659,39.1107,39.1383,200714.0
2022-05-03 12:05:00,42.56,42.56,42.43,42.44,501213.0,39.1383,39.1383,39.0187,39.0279,501213.0
2022-05-03 12:10:00,42.44,42.49,42.43,42.49,325423.0,39.0279,39.0739,39.0187,39.0739,325423.0
2022-05-03 12:15:00,42.49,42.5,42.47,42.49,127613.0,39.0739,39.0831,39.0555,39.0739,127613.0
2022-05-03 12:20:00,42.49,42.54,42.49,42.54,186312.0,39.0739,39.1199,39.0739,39.1199,186312.0
2022-05-03 12:25:00,42.54,42.55,42.5,42.51,538678.0,39.1199,39.1291,39.0831,39.0923,538678.0
2022-05-03 12:30:00,42.5,42.51,42.47,42.5,187805.0,39.0831,39.0923,39.0555,39.0831,187805.0
2022-05-03 12:35:00,42.51,42.53,42.48,42.51,274206.0,39.0923,39.1107,39.0647,39.0923,274206.0
2022-05-03 12:40:00,42.51,42.53,42.49,42.52,211920.0,39.0923,39.1107,39.0739,39.1015,211920.0
2022-05-03 12:45:00,42.52,42.56,42.49,42.52,439537.0,39.1015,39.1383,39.0739,39.1015,439537.0
2022-05-03 12:50:00,42.51,42.53,42.49,42.5,197023.0,39.0923,39.1107,39.0739,39.0831,197023.0
2022-05-03 12:55:00,42.5,42.52,42.47,42.52,261566.0,39.0831,39.1015,39.0555,39.1015,261566.0
2022-05-03 13:00:00,42.52,42.57,42.52,42.54,156848.0,39.1015,39.1475,39.1015,39.1199,156848.0
2022-05-03 13:05:00,42.53,42.58,42.52,42.57,376830.0,39.1107,39.1567,39.1015,39.1475,376830.0
2022-05-03 13:10:00,42.57,42.62,42.55,42.61,220678.0,39.1475,39.1934,39.1291,39.1843,220678.0
2022-05-03 13:15:00,42.62,42.65,42.61,42.61,284322.0,39.1934,39.221,39.1843,39.1843,284322.0
2022-05-03 13:20:00,42.62,42.65,42.59,42.62,416992.0,39.1934,39.221,39.1659,39.1934,416992.0
2022-05-03 13:25:00,42.61,42.62,42.58,42.59,200016.0,39.1843,39.1934,39.1567,39.1659,200016.0
2022-05-03 13:30:00,42.6,42.63,42.59,42.63,184460.0,39.1751,39.2026,39.1659,39.2026,184460.0
2022-05-03 13:35:00,42.62,42.65,42.62,42.65,90026.0,39.1934,39.221,39.1934,39.221,90026.0
2022-05-03 13:40:00,42.65,42.67,42.62,42.66,78976.0,39.221,39.2394,39.1934,39.2302,78976.0
2022-05-03 13:45:00,42.67,42.68,42.64,42.66,145961.0,39.2394,39.2486,39.2118,39.2302,145961.0
2022-05-03 13:50:00,42.66,42.66,42.64,42.65,118640.0,39.2302,39.2302,39.2118,39.221,118640.0
2022-05-03 13:55:00,42.64,42.66,42.63,42.66,119290.0,39.2118,39.2302,39.2026,39.2302,119290.0
2022-05-03 14:00:00,42.65,42.66,42.6,42.61,454497.0,39.221,39.2302,39.1751,39.1843,454497.0
2022-05-03 14:05:00,42.6,42.61,42.57,42.6,248246.0,39.1751,39.1843,39.1475,39.1751,248246.0
2022-05-03 14:10:00,42.6,42.6,42.55,42.56,558560.0,39.1751,39.1751,39.1291,39.1383,558560.0
2022-05-03 14:15:00,42.55,42.55,42.5,42.52,264077.0,39.1291,39.1291,39.0831,39.1015,264077.0
2022-05-03 14:20:00,42.51,42.52,42.49,42.51,298133.0,39.0923,39.1015,39.0739,39.0923,298133.0
2022-05-03 14:25:00,42.51,42.51,42.48,42.49,244053.0,39.0923,39.0923,39.0647,39.0739,244053.0
2022-05-03 14:30:00,42.49,42.54,42.48,42.53,305205.0,39.0739,39.1199,39.0647,39.1107,305205.0
2022-05-03 14:35:00,42.54,42.57,42.48,42.49,308439.0,39.1199,39.1475,39.0647,39.0739,308439.0
2022-05-03 14:40:00,42.5,42.55,42.44,42.52,609894.0,39.0831,39.1291,39.0279,39.1015,609894.0
2022-05-03 14:45:00,42.52,42.55,42.46,42.54,418832.0,39.1015,39.1291,39.0463,39.1199,418832.0
2022-05-03 14:50:00,42.53,42.63,42.52,42.6,342799.0,39.1107,39.2026,39.1015,39.1751,342799.0
2022-05-03 14:55:00,42.61,42.66,42.59,42.65,454600.0,39.1843,39.2302,39.1659,39.221,454600.0
2022-05-03 15:00:00,42.65,42.67,42.62,42.63,478025.0,39.221,39.2394,39.1934,39.2026,478025.0
2022-05-03 15:05:00,42.63,42.69,42.62,42.67,362165.0,39.2026,39.2578,39.1934,39.2394,362165.0
2022-05-03 15:10:00,42.67,42.69,42.65,42.67,242872.0,39.2394,39.2578,39.221,39.2394,242872.0
2022-05-03 15:15:00,42.67,42.68,42.61,42.63,387996.0,39.2394,39.2486,39.1843,39.2026,387996.0
2022-05-03 15:20:00,42.63,42.67,42.57,42.62,244012.0,39.2026,39.2394,39.1475,39.1934,244012.0
2022-05-03 15:25:00,42.62,42.64,42.59,42.62,431848.0,39.1934,39.2118,39.1659,39.1934,431848.0
2022-05-03 15:30:00,42.61,42.63,42.58,42.62,403980.0,39.1843,39.2026,39.1567,39.1934,403980.0
2022-05-03 15:35:00,42.62,42.63,42.55,42.57,406813.0,39.1934,39.2026,39.1291,39.1475,406813.0
2022-05-03 15:40:00,42.57,42.57,42.53,42.57,648052.0,39.1475,39.1475,39.1107,39.1475,648052.0
2022-05-03 15:45:00,42.56,42.6,42.53,42.57,672019.0,39.1383,39.1751,39.1107,39.1475,672019.0
2022-05-03 15:50:00,42.57,42.63,42.53,42.62,1416495.0,39.1475,39.2026,39.1107,39.1934,1416495.0
2022-05-03 15:55:00,42.63,42.65,42.6,42.63,2885020.0,39.2026,39.221,39.1751,39.2026,2885020.0
2022-05-04 09:30:00,42.2,42.23,42.09,42.12,1529059.0,38.8072,38.8348,38.7061,38.7336,1529059.0
2022-05-04 09:35:00,42.12,42.17,42.12,42.15,714751.0,38.7336,38.7796,38.7336,38.7612,714751.0
2022-05-04 09:40:00,42.15,42.19,42.13,42.15,635414.0,38.7612,38.798,38.7428,38.7612,635414.0
2022-05-04 09:45:00,42.15,42.17,42.11,42.16,540555.0,38.7612,38.7796,38.7244,38.7704,540555.0
2022-05-04 09:50:00,42.16,42.17,42.11,42.13,757942.0,38.7704,38.7796,38.7244,38.7428,757942.0
2022-05-04 09:55:00,42.13,42.15,42.08,42.08,385168.0,38.7428,38.7612,38.6969,38.6969,385168.0
2022-05-04 10:00:00,42.08,42.09,42.04,42.04,742553.0,38.6969,38.7061,38.6601,38.6601,742553.0
2022-05-04 10:05:00,42.05,42.05,42.01,42.03,452107.0,38.6693,38.6693,38.6325,38.6509,452107.0
2022-05-04 10:10:00,42.02,42.07,42.01,42.03,338873.0,38.6417,38.6877,38.6325,38.6509,338873.0
2022-05-04 10:15:00,42.03,42.05,41.99,42.03,499498.0,38.6509,38.6693,38.6141,38.6509,499498.0
2022-05-04 10:20:00,42.02,42.09,42.02,42.06,205265.0,38.6417,38.7061,38.6417,38.6785,205265.0
2022-05-04 10:25:00,42.06,42.09,42.04,42.07,422392.0,38.6785,38.7061,38.6601,38.6877,422392.0
2022-05-04 10:30:00,42.08,42.08,42.01,42.02,364773.0,38.6969,38.6969,38.6325,38.6417,364773.0
2022-05-04 10:35:00,42.02,42.07,42.02,42.05,226653.0,38.6417,38.6877,38.6417,38.6693,226653.0
2022-05-04 10:40:00,42.05,42.09,42.04,42.08,296257.0,38.6693,38.7061,38.6601,38.6969,296257.0
2022-05-04 10:45:00,42.08,42.12,42.07,42.08,452244.0,38.6969,38.7336,38.6877,38.6969,452244.0
2022-05-04 10:50:00,42.09,42.1,42.05,42.06,239837.0,38.7061,38.7153,38.6693,38.6785,239837.0
2022-05-04 10:55:00,42.06,42.09,42.05,42.08,298070.0,38.6785,38.7061,38.6693,38.6969,298070.0
2022-05-04 11:00:00,42.07,42.09,42.02,42.04,331346.0,38.6877,38.7061,38.6417,38.6601,331346.0
2022-05-04 11:05:00,42.03,42.06,42.02,42.05,249111.0,38.6509,38.6785,38.6417,38.6693,249111.0
2022-05-04 11:10:00,42.05,42.06,42.0,42.01,223992.0,38.6693,38.6785,38.6233,38.6325,223992.0
2022-05-04 11:15:00,42.01,42.04,42.0,42.04,189045.0,38.6325,38.6601,38.6233,38.6601,189045.0
2022-05-04 11:20:00,42.03,42.05,42.02,42.05,232077.0,38.6509,38.6693,38.6417,38.6693,232077.0
2022-05-04 11:25:00,42.05,42.06,42.01,42.04,226105.0,38.6693,38.6785,38.6325,38.6601,226105.0
2022-05-04 11:30:00,42.04,42.05,41.97,41.98,189427.0,38.6601,38.6693,38.5957,38.6049,189427.0
2022-05-04 11:35:00,41.99,42.02,41.98,42.01,190953.0,38.6141,38.6417,38.6049,38.6325,190953.0
2022-05-04 11:40:00,42.01,42.03,42.0,42.02,183956.0,38.6325,38.6509,38.6233,38.6417,183956.0
2022-05-04 11:45:00,42.02,42.09,42.01,42.08,325198.0,38.6417,38.7061,38.6325,38.6969,325198.0
2022-05-04 11:50:00,42.08,42.12,42.06,42.12,202038.0,38.6969,38.7336,38.6785,38.7336,202038.0
2022-05-04 11:55:00,42.12,42.13,42.08,42.1,270825.0,38.7336,38.7428,38.6969,38.7153,270825.0
2022-05-04 12:00:00,42.11,42.11,42.08,42.08,195349.0,38.7244,38.7244,38.6969,38.6969,195349.0
2022-05-04 12:05:00,42.09,42.13,42.07,42.12,314488.0,38.7061,38.7428,38.6877,38.7336,314488.0
2022-05-04 12:10:00,42.12,42.13,42.09,42.11,245827.0,38.7336,38.7428,38.7061,38.7244,245827.0
2022-05-04 12:15:00,42.12,42.15,42.09,42.15,257594.0,38.7336,38.7612,38.7061,38.7612,257594.0
2022-05-04 12:20:00,42.14,42.21,42.14,42.18,392834.0,38.752,38.8164,38.752,38.7888,392834.0
2022-05-04 12:25:00,42.18,42.24,42.17,42.23,351039.0,38.7888,38.844,38.7796,38.8348,351039.0
2022-05-04 12:30:00,42.24,42.25,42.21,42.22,198184.0,38.844,38.8532,38.8164,38.8256,198184.0
2022-05-04 12:35:00,42.22,42.24,42.21,42.23,601202.0,38.8256,38.844,38.8164,38.8348,601202.0
2022-05-04 12:40:00,42.23,42.25,42.21,42.23,338073.0,38.8348,38.8532,38.8164,38.8348,338073.0
2022-05-04 12:45:00,42.23,42.24,42.19,42.22,344191.0,38.8348,38.844,38.798,38.8256,344191.0
2022-05-04 12:50:00,42.21,42.25,42.19,42.25,256516.0,38.8164,38.8532,38.798,38.8532,256516.0
2022-05-04 12:55:00,42.25,42.29,42.24,42.27,538206.0,38.8532,38.89,38.844,38.8716,538206.0
2022-05-04 13:00:00,42.28,42.33,42.28,42.31,592158.0,38.8808,38.9268,38.8808,38.9084,592158.0
2022-05-04 13:05:00,42.31,42.31,42.26,42.27,278651.0,38.9084,38.9084,38.8624,38.8716,278651.0
2022-05-04 13:10:00,42.27,42.27,42.22,42.25,398352.0,38.8716,38.8716,38.8256,38.8532,398352.0
2022-05-04 13:15:00,42.25,42.27,42.24,42.25,164052.0,38.8532,38.8716,38.844,38.8532,164052.0
2022-05-04 13:20:00,42.25,42.29,42.24,42.27,318675.0,38.8532,38.89,38.844,38.8716,318675.0
2022-05-04 13:25:00,42.28,42.29,42.25,42.27,507330.0,38.8808,38.89,38.8532,38.8716,507330.0
2022-05-04 13:30:00,42.27,42.28,42.24,42.28,244676.0,38.8716,38.8808,38.844,38.8808,244676.0
2022-05-04 13:35:00,42.28,42.3,42.23,42.25,383555.0,38.8808,38.8992,38.8348,38.8532,383555.0
2022-05-04 13:40:00,42.24,42.26,42.23,42.25,341952.0,38.844,38.8624,38.8348,38.8532,341952.0
2022-05-04 13:45:00,42.26,42.26,42.22,42.23,304511.0,38.8624,38.8624,38.8256,38.8348,304511.0
2022-05-04 13:50:00,42.22,42.24,42.21,42.24,238598.0,38.8256,38.844,38.8164,38.844,238598.0
2022-05-04 13:55:00,42.23,42.35,42.23,42.27,621117.0,38.8348,38.9452,38.8348,38.8716,621117.0
2022-05-04 14:00:00,42.27,42.49,42.23,42.35,1715927.0,38.8716,39.0739,38.8348,38.9452,1715927.0
2022-05-04 14:05:00,42.35,42.42,42.18,42.26,704874.0,38.9452,39.0095,38.7888,38.8624,704874.0
2022-05-04 14:10:00,42.27,42.31,42.19,42.26,383109.0,38.8716,38.9084,38.798,38.8624,383109.0
2022-05-04 14:15:00,42.26,42.27,42.15,42.18,317716.0,38.8624,38.8716,38.7612,38.7888,317716.0
2022-05-04 14:20:00,42.17,42.21,42.1,42.19,609392.0,38.7796,38.8164,38.7153,38.798,609392.0
2022-05-04 14:25:00,42.19,42.34,42.17,42.32,560782.0,38.798,38.936,38.7796,38.9176,560782.0
2022-05-04 14:30:00,42.31,42.35,41.97,41.99,2157602.0,38.9084,38.9452,38.5957,38.6141,2157602.0
2022-05-04 14:35:00,41.99,42.2,41.94,42.14,1637386.0,38.6141,38.8072,38.5681,38.752,1637386.0
2022-05-04 14:40:00,42.13,42.43,42.1,42.38,1919284.0,38.7428,39.0187,38.7153,38.9727,1919284.0
2022-05-04 14:45:00,42.38,42.67,42.38,42.59,1528412.0,38.9727,39.2394,38.9727,39.1659,1528412.0
2022-05-04 14:50:00,42.59,42.81,42.59,42.8,990237.0,39.1659,39.3682,39.1659,39.359,990237.0
2022-05-04 14:55:00,42.8,42.86,42.75,42.79,1197548.0,39.359,39.4142,39.313,39.3498,1197548.0
2022-05-04 15:00:00,42.79,42.87,42.69,42.77,1073399.0,39.3498,39.4233,39.2578,39.3314,1073399.0
2022-05-04 15:05:00,42.77,42.89,42.77,42.84,557475.0,39.3314,39.4417,39.3314,39.3958,557475.0
2022-05-04 15:10:00,42.84,42.94,42.83,42.92,674686.0,39.3958,39.4877,39.3866,39.4693,674686.0
2022-05-04 15:15:00,42.91,42.98,42.84,42.88,1469208.0,39.4601,39.5245,39.3958,39.4325,1469208.0
2022-05-04 15:20:00,42.88,42.96,42.87,42.92,1608768.0,39.4325,39.5061,39.4233,39.4693,1608768.0
2022-05-04 15:25:00,42.93,43.02,42.92,43.0,898146.0,39.4785,39.5613,39.4693,39.5429,898146.0
2022-05-04 15:30:00,43.0,43.11,42.99,43.1,710276.0,39.5429,39.6441,39.5337,39.6349,710276.0
2022-05-04 15:35:00,43.09,43.11,43.04,43.06,846605.0,39.6257,39.6441,39.5797,39.5981,846605.0
2022-05-04 15:40:00,43.06,43.1,43.02,43.08,1325422.0,39.5981,39.6349,39.5613,39.6165,1325422.0
2022-05-04 15:45:00,43.08,43.14,43.06,43.14,1018413.0,39.6165,39.6716,39.5981,39.6716,1018413.0
2022-05-04 15:50:00,43.15,43.17,43.1,43.11,2033292.0,39.6808,39.6992,39.6349,39.6441,2033292.0
2022-05-04 15:55:00,43.11,43.12,43.06,43.11,3313886.0,39.6441,39.6532,39.5981,39.6441,3313886.0
2022-05-05 09:30:00,42.2,42.27,42.13,42.18,2191815.0,38.8072,38.8716,38.7428,38.7888,2191815.0
2022-05-05 09:35:00,42.19,42.21,42.09,42.12,1147313.0,38.798,38.8164,38.7061,38.7336,1147313.0
2022-05-05 09:40:00,42.12,42.15,42.05,42.06,755963.0,38.7336,38.7612,38.6693,38.6785,755963.0
2022-05-05 09:45:00,42.06,42.07,41.96,41.97,531692.0,38.6785,38.6877,38.5865,38.5957,531692.0
2022-05-05 09:50:00,41.97,42.01,41.93,41.93,1415062.0,38.5957,38.6325,38.5589,38.5589,1415062.0
2022-05-05 09:55:00,41.94,41.96,41.88,41.94,895291.0,38.5681,38.5865,38.5129,38.5681,895291.0
2022-05-05 10:00:00,41.94,41.94,41.8,41.8,534785.0,38.5681,38.5681,38.4394,38.4394,534785.0
2022-05-05 10:05:00,41.8,41.8,41.73,41.76,1161638.0,38.4394,38.4394,38.375,38.4026,1161638.0
2022-05-05 10:10:00,41.76,41.81,41.7,41.8,427200.0,38.4026,38.4486,38.3474,38.4394,427200.0
2022-05-05 10:15:00,41.8,41.82,41.71,41.74,580612.0,38.4394,38.4578,38.3566,38.3842,580612.0
2022-05-05 10:20:00,41.73,41.74,41.64,41.65,736981.0,38.375,38.3842,38.2922,38.3014,736981.0
2022-05-05 10:25:00,41.65,41.68,41.62,41.65,288903.0,38.3014,38.329,38.2738,38.3014,288903.0
2022-05-05 10:30:00,41.65,41.67,41.62,41.64,472271.0,38.3014,38.3198,38.2738,38.2922,472271.0
2022-05-05 10:35:00,41.64,41.66,41.58,41.59,602401.0,38.2922,38.3106,38.2371,38.2463,602401.0
2022-05-05 10:40:00,41.59,41.63,41.55,41.62,678903.0,38.2463,38.283,38.2095,38.2738,678903.0
2022-05-05 10:45:00,41.62,41.64,41.52,41.53,429023.0,38.2738,38.2922,38.1819,38.1911,429023.0
2022-05-05 10:50:00,41.52,41.56,41.49,41.53,660181.0,38.1819,38.2187,38.1543,38.1911,660181.0
2022-05-05 10:55:00,41.53,41.59,41.52,41.59,445855.0,38.1911,38.2463,38.1819,38.2463,445855.0
2022-05-05 11:00:00,41.58,41.58,41.45,41.47,494388.0,38.2371,38.2371,38.1175,38.1359,494388.0
2022-05-05 11:05:00,41.47,41.48,41.34,41.37,814838.0,38.1359,38.1451,38.0164,38.0439,814838.0
2022-05-05 11:10:00,41.37,41.4,41.33,41.38,978748.0,38.0439,38.0715,38.0072,38.0531,978748.0
2022-05-05 11:15:00,41.38,41.42,41.32,41.36,471063.0,38.0531,38.0899,37.998,38.0347,471063.0
2022-05-05 11:20:00,41.36,41.36,41.29,41.3,429733.0,38.0347,38.0347,37.9704,37.9796,429733.0
2022-05-05 11:25:00,41.3,41.36,41.28,41.36,416523.0,37.9796,38.0347,37.9612,38.0347,416523.0
2022-05-05 11:30:00,41.36,41.42,41.32,41.37,740572.0,38.0347,38.0899,37.998,38.0439,740572.0
2022-05-05 11:35:00,41.37,41.45,41.36,41.41,745529.0,38.0439,38.1175,38.0347,38.0807,745529.0
2022-05-05 11:40:00,41.4,41.44,41.39,41.4,555370.0,38.0715,38.1083,38.0623,38.0715,555370.0
2022-05-05 11:45:00,41.4,41.4,41.32,41.36,814820.0,38.0715,38.0715,37.998,38.0347,814820.0
2022-05-05 11:50:00,41.36,41.37,41.19,41.2,576491.0,38.0347,38.0439,37.8784,37.8876,576491.0
2022-05-05 11:55:00,41.19,41.24,41.18,41.2,678655.0,37.8784,37.9244,37.8692,37.8876,678655.0
2022-05-05 12:00:00,41.2,41.2,41.11,41.19,776513.0,37.8876,37.8876,37.8048,37.8784,776513.0
2022-05-05 12:05:00,41.19,41.25,41.18,41.23,925846.0,37.8784,37.9336,37.8692,37.9152,925846.0
2022-05-05 12:10:00,41.23,41.29,41.19,41.24,701515.0,37.9152,37.9704,37.8784,37.9244,701515.0
2022-05-05 12:15:00,41.24,41.29,41.21,41.28,398627.0,37.9244,37.9704,37.8968,37.9612,398627.0
2022-05-05 12:20:00,41.29,41.31,41.22,41.24,728142.0,37.9704,37.9888,37.906,37.9244,728142.0
2022-05-05 12:25:00,41.24,41.35,41.24,41.31,679525.0,37.9244,38.0256,37.9244,37.9888,679525.0
2022-05-05 12:30:00,41.3,41.36,41.29,41.3,272349.0,37.9796,38.0347,37.9704,37.9796,272349.0
2022-05-05 12:35:00,41.3,41.3,41.24,41.27,379178.0,37.9796,37.9796,37.9244,37.952,379178.0
2022-05-05 12:40:00,41.27,41.29,41.23,41.27,340154.0,37.952,37.9704,37.9152,37.952,340154.0
2022-05-05 12:45:00,41.26,41.3,41.22,41.25,302243.0,37.9428,37.9796,37.906,37.9336,302243.0
2022-05-05 12:50:00,41.25,41.35,41.25,41.33,336692.0,37.9336,38.0256,37.9336,38.0072,336692.0
2022-05-05 12:55:00,41.34,41.38,41.32,41.37,333036.0,38.0164,38.0531,37.998,38.0439,333036.0
2022-05-05 13:00:00,41.38,41.49,41.38,41.46,499960.0,38.0531,38.1543,38.0531,38.1267,499960.0
2022-05-05 13:05:00,41.46,41.51,41.45,41.47,365389.0,38.1267,38.1727,38.1175,38.1359,365389.0
2022-05-05 13:10:00,41.48,41.48,41.38,41.38,403316.0,38.1451,38.1451,38.0531,38.0531,403316.0
2022-05-05 13:15:00,41.39,41.43,41.35,41.41,335114.0,38.0623,38.0991,38.0256,38.0807,335114.0
2022-05-05 13:20:00,41.41,41.44,41.38,41.43,271073.0,38.0807,38.1083,38.0531,38.0991,271073.0
2022-05-05 13:25:00,41.43,41.44,41.38,41.42,236661.0,38.0991,38.1083,38.0531,38.0899,236661.0
2022-05-05 13:30:00,41.42,41.42,41.36,41.39,312892.0,38.0899,38.0899,38.0347,38.0623,312892.0
2022-05-05 13:35:00,41.39,41.5,41.39,41.41,235594.0,38.0623,38.1635,38.0623,38.0807,235594.0
2022-05-05 13:40:00,41.42,41.48,41.4,41.43,206018.0,38.0899,38.1451,38.0715,38.0991,206018.0
2022-05-05 13:45:00,41.43,41.46,41.37,41.38,189067.0,38.0991,38.1267,38.0439,38.0531,189067.0
2022-05-05 13:50:00,41.37,41.37,41.31,41.34,292803.0,38.0439,38.0439,37.9888,38.0164,292803.0
2022-05-05 13:55:00,41.34,41.36,41.3,41.34,361259.0,38.0164,38.0347,37.9796,38.0164,361259.0
2022-05-05 14:00:00,41.34,41.37,41.31,41.33,306081.0,38.0164,38.0439,37.9888,38.0072,306081.0
2022-05-05 14:05:00,41.33,41.39,41.31,41.38,375667.0,38.0072,38.0623,37.9888,38.0531,375667.0
2022-05-05 14:10:00,41.38,41.4,41.33,41.38,380302.0,38.0531,38.0715,38.0072,38.0531,380302.0
2022-05-05 14:15:00,41.38,41.49,41.36,41.48,352365.0,38.0531,38.1543,38.0347,38.1451,352365.0
2022-05-05 14:20:00,41.49,41.5,41.36,41.37,314521.0,38.1543,38.1635,38.0347,38.0439,314521.0
2022-05-05 14:25:00,41.36,41.39,41.31,41.33,848580.0,38.0347,38.0623,37.9888,38.0072,848580.0
2022-05-05 14:30:00,41.33,41.35,41.29,41.32,471437.0,38.0072,38.0256,37.9704,37.998,471437.0
2022-05-05 14:35:00,41.31,41.35,41.3,41.34,779691.0,37.9888,38.0256,37.9796,38.0164,779691.0
2022-05-05 14:40:00,41.34,41.37,41.32,41.35,1050565.0,38.0164,38.0439,37.998,38.0256,1050565.0
2022-05-05 14:45:00,41.35,41.42,41.35,41.39,711121.0,38.0256,38.0899,38.0256,38.0623,711121.0
2022-05-05 14:50:00,41.39,41.47,41.38,41.4,544369.0,38.0623,38.1359,38.0531,38.0715,544369.0
2022-05-05 14:55:00,41.39,41.39,41.35,41.38,716721.0,38.0623,38.0623,38.0256,38.0531,716721.0
2022-05-05 15:00:00,41.38,41.39,41.32,41.34,611600.0,38.0531,38.0623,37.998,38.0164,611600.0
2022-05-05 15:05:00,41.34,41.35,41.29,41.32,1012189.0,38.0164,38.0256,37.9704,37.998,1012189.0
2022-05-05 15:10:00,41.32,41.35,41.27,41.28,597880.0,37.998,38.0256,37.952,37.9612,597880.0
2022-05-05 15:15:00,41.28,41.33,41.27,41.33,895457.0,37.9612,38.0072,37.952,38.0072,895457.0
2022-05-05 15:20:00,41.33,41.33,41.28,41.31,465113.0,38.0072,38.0072,37.9612,37.9888,465113.0
2022-05-05 15:25:00,41.32,41.37,41.28,41.3,966734.0,37.998,38.0439,37.9612,37.9796,966734.0
2022-05-05 15:30:00,41.3,41.35,41.27,41.34,834828.0,37.9796,38.0256,37.952,38.0164,834828.0
2022-05-05 15:35:00,41.34,41.42,41.34,41.4,1070206.0,38.0164,38.0899,38.0164,38.0715,1070206.0
2022-05-05 15:40:00,41.4,41.44,41.39,41.42,1509242.0,38.0715,38.1083,38.0623,38.0899,1509242.0
2022-05-05 15:45:00,41.42,41.45,41.33,41.34,1475524.0,38.0899,38.1175,38.0072,38.0164,1475524.0
2022-05-05 15:50:00,41.34,41.52,41.34,41.44,3227819.0,38.0164,38.1819,38.0164,38.1083,3227819.0
2022-05-05 15:55:00,41.44,41.52,41.44,41.51,2935454.0,38.1083,38.1819,38.1083,38.1727,2935454.0
2022-05-06 09:30:00,41.11,41.18,40.98,40.98,3338794.0,37.8048,37.8692,37.6853,37.6853,3338794.0
2022-05-06 09:35:00,40.98,40.99,40.78,40.8,1811375.0,37.6853,37.6945,37.5014,37.5198,1811375.0
2022-05-06 09:40:00,40.79,40.9,40.78,40.78,654623.0,37.5106,37.6117,37.5014,37.5014,654623.0
2022-05-06 09:45:00,40.79,40.84,40.72,40.82,1388163.0,37.5106,37.5566,37.4462,37.5382,1388163.0
2022-05-06 09:50:00,40.82,40.84,40.72,40.77,1044849.0,37.5382,37.5566,37.4462,37.4922,1044849.0
2022-05-06 09:55:00,40.76,40.78,40.68,40.72,853071.0,37.483,37.5014,37.4094,37.4462,853071.0
2022-05-06 10:00:00,40.72,40.86,40.7,40.85,1502626.0,37.4462,37.5749,37.4278,37.5658,1502626.0
2022-05-06 10:05:00,40.86,40.98,40.85,40.86,1387626.0,37.5749,37.6853,37.5658,37.5749,1387626.0
2022-05-06 10:10:00,40.86,40.95,40.82,40.9,1149444.0,37.5749,37.6577,37.5382,37.6117,1149444.0
2022-05-06 10:15:00,40.91,41.1,40.9,41.03,1117134.0,37.6209,37.7957,37.6117,37.7313,1117134.0
2022-05-06 10:20:00,41.02,41.04,40.95,41.01,870263.0,37.7221,37.7405,37.6577,37.7129,870263.0
2022-05-06 10:25:00,41.02,41.08,40.94,40.94,1349014.0,37.7221,37.7773,37.6485,37.6485,1349014.0
2022-05-06 10:30:00,40.95,41.01,40.88,40.89,495756.0,37.6577,37.7129,37.5933,37.6025,495756.0
2022-05-06 10:35:00,40.89,40.91,40.81,40.85,849641.0,37.6025,37.6209,37.529,37.5658,849641.0
2022-05-06 10:40:00,40.86,40.95,40.83,40.91,922035.0,37.5749,37.6577,37.5474,37.6209,922035.0
2022-05-06 10:45:00,40.9,41.07,40.89,41.06,752061.0,37.6117,37.7681,37.6025,37.7589,752061.0
2022-05-06 10:50:00,41.07,41.1,41.0,41.1,548649.0,37.7681,37.7957,37.7037,37.7957,548649.0
2022-05-06 10:55:00,41.09,41.15,41.06,41.12,950397.0,37.7865,37.8416,37.7589,37.814,950397.0
2022-05-06 11:00:00,41.11,41.14,41.04,41.05,982021.0,37.8048,37.8324,37.7405,37.7497,982021.0
2022-05-06 11:05:00,41.05,41.09,41.02,41.09,517904.0,37.7497,37.7865,37.7221,37.7865,517904.0
2022-05-06 11:10:00,41.08,41.11,41.01,41.11,402502.0,37.7773,37.8048,37.7129,37.8048,402502.0
2022-05-06 11:15:00,41.12,41.18,41.1,41.16,1284239.0,37.814,37.8692,37.7957,37.8508,1284239.0
2022-05-06 11:20:00,41.16,41.24,41.13,41.23,728760.0,37.8508,37.9244,37.8232,37.9152,728760.0
2022-05-06 11:25:00,41.23,41.24,41.18,41.2,543760.0,37.9152,37.9244,37.8692,37.8876,543760.0
2022-05-06 11:30:00,41.2,41.22,41.07,41.09,1012368.0,37.8876,37.906,37.7681,37.7865,1012368.0
2022-05-06 11:35:00,41.09,41.09,41.01,41.02,850848.0,37.7865,37.7865,37.7129,37.7221,850848.0
2022-05-06 11:40:00,41.02,41.08,41.01,41.05,490471.0,37.7221,37.7773,37.7129,37.7497,490471.0
2022-05-06 11:45:00,41.04,41.07,41.01,41.06,410122.0,37.7405,37.7681,37.7129,37.7589,410122.0
2022-05-06 11:50:00,41.05,41.12,41.01,41.02,298336.0,37.7497,37.814,37.7129,37.7221,298336.0
2022-05-06 11:55:00,41.02,41.05,40.94,40.96,486734.0,37.7221,37.7497,37.6485,37.6669,486734.0
2022-05-06 12:00:00,40.96,41.07,40.93,41.06,489455.0,37.6669,37.7681,37.6393,37.7589,489455.0
2022-05-06 12:05:00,41.06,41.14,41.05,41.08,684081.0,37.7589,37.8324,37.7497,37.7773,684081.0
2022-05-06 12:10:00,41.08,41.08,40.96,41.0,646957.0,37.7773,37.7773,37.6669,37.7037,646957.0
2022-05-06 12:15:00,40.99,41.06,40.97,40.98,514675.0,37.6945,37.7589,37.6761,37.6853,514675.0
2022-05-06 12:20:00,40.98,41.12,40.98,41.08,1278495.0,37.6853,37.814,37.6853,37.7773,1278495.0
2022-05-06 12:25:00,41.09,41.13,41.07,41.11,627320.0,37.7865,37.8232,37.7681,37.8048,627320.0
2022-05-06 12:30:00,41.11,41.13,41.06,41.12,770585.0,37.8048,37.8232,37.7589,37.814,770585.0
2022-05-06 12:35:00,41.12,41.15,41.03,41.09,323751.0,37.814,37.8416,37.7313,37.7865,323751.0
2022-05-06 12:40:00,41.1,41.13,41.06,41.12,582235.0,37.7957,37.8232,37.7589,37.814,582235.0
2022-05-06 12:45:00,41.12,41.15,41.1,41.11,477026.0,37.814,37.8416,37.7957,37.8048,477026.0
2022-05-06 12:50:00,41.11,41.18,41.05,41.14,446306.0,37.8048,37.8692,37.7497,37.8324,446306.0
2022-05-06 12:55:00,41.13,41.2,41.12,41.18,821745.0,37.8232,37.8876,37.814,37.8692,821745.0
2022-05-06 13:00:00,41.19,41.23,41.16,41.22,668441.0,37.8784,37.9152,37.8508,37.906,668441.0
2022-05-06 13:05:00,41.22,41.22,41.13,41.14,391827.0,37.906,37.906,37.8232,37.8324,391827.0
2022-05-06 13:10:00,41.15,41.15,41.1,41.1,250883.0,37.8416,37.8416,37.7957,37.7957,250883.0
2022-05-06 13:15:00,41.11,41.13,41.01,41.01,468314.0,37.8048,37.8232,37.7129,37.7129,468314.0
2022-05-06 13:20:00,41.01,41.09,41.0,41.05,692604.0,37.7129,37.7865,37.7037,37.7497,692604.0
2022-05-06 13:25:00,41.05,41.08,41.01,41.04,304116.0,37.7497,37.7773,37.7129,37.7405,304116.0
2022-05-06 13:30:00,41.05,41.08,41.03,41.07,508093.0,37.7497,37.7773,37.7313,37.7681,508093.0
2022-05-06 13:35:00,41.07,41.09,40.97,40.98,505341.0,37.7681,37.7865,37.6761,37.6853,505341.0
2022-05-06 13:40:00,40.99,41.04,40.95,41.0,730605.0,37.6945,37.7405,37.6577,37.7037,730605.0
2022-05-06 13:45:00,41.0,41.03,40.96,40.98,257884.0,37.7037,37.7313,37.6669,37.6853,257884.0
2022-05-06 13:50:00,40.99,41.0,40.9,40.92,297451.0,37.6945,37.7037,37.6117,37.6301,297451.0
2022-05-06 13:55:00,40.91,40.93,40.9,40.91,374386.0,37.6209,37.6393,37.6117,37.6209,374386.0
2022-05-06 14:00:00,40.91,40.95,40.89,40.91,478254.0,37.6209,37.6577,37.6025,37.6209,478254.0
2022-05-06 14:05:00,40.91,40.91,40.84,40.85,433934.0,37.6209,37.6209,37.5566,37.5658,433934.0
2022-05-06 14:10:00,40.85,40.92,40.84,40.89,778169.0,37.5658,37.6301,37.5566,37.6025,778169.0
2022-05-06 14:15:00,40.89,40.93,40.87,40.88,253572.0,37.6025,37.6393,37.5841,37.5933,253572.0
2022-05-06 14:20:00,40.88,40.9,40.84,40.86,283796.0,37.5933,37.6117,37.5566,37.5749,283796.0
2022-05-06 14:25:00,40.86,40.87,40.82,40.86,218976.0,37.5749,37.5841,37.5382,37.5749,218976.0
2022-05-06 14:30:00,40.86,40.88,40.8,40.83,447039.0,37.5749,37.5933,37.5198,37.5474,447039.0
2022-05-06 14:35:00,40.83,40.86,40.8,40.82,436836.0,37.5474,37.5749,37.5198,37.5382,436836.0
2022-05-06 14:40:00,40.82,40.86,40.82,40.83,345225.0,37.5382,37.5749,37.5382,37.5474,345225.0
2022-05-06 14:45:00,40.83,40.9,40.81,40.89,405297.0,37.5474,37.6117,37.529,37.6025,405297.0
2022-05-06 14:50:00,40.89,40.96,40.88,40.93,694672.0,37.6025,37.6669,37.5933,37.6393,694672.0
2022-05-06 14:55:00,40.93,40.94,40.84,40.84,472245.0,37.6393,37.6485,37.5566,37.5566,472245.0
2022-05-06 15:00:00,40.84,40.86,40.8,40.85,486413.0,37.5566,37.5749,37.5198,37.5658,486413.0
2022-05-06 15:05:00,40.84,40.86,40.8,40.82,345029.0,37.5566,37.5749,37.5198,37.5382,345029.0
2022-05-06 15:10:00,40.83,40.86,40.81,40.82,301349.0,37.5474,37.5749,37.529,37.5382,301349.0
2022-05-06 15:15:00,40.83,40.85,40.78,40.84,658632.0,37.5474,37.5658,37.5014,37.5566,658632.0
2022-05-06 15:20:00,40.84,40.84,40.78,40.78,282669.0,37.5566,37.5566,37.5014,37.5014,282669.0
2022-05-06 15:25:00,40.79,40.85,40.77,40.84,573224.0,37.5106,37.5658,37.4922,37.5566,573224.0
2022-05-06 15:30:00,40.84,40.9,40.83,40.89,878680.0,37.5566,37.6117,37.5474,37.6025,878680.0
2022-05-06 15:35:00,40.89,41.02,40.88,41.01,2327741.0,37.6025,37.7221,37.5933,37.7129,2327741.0
2022-05-06 15:40:00,41.01,41.02,40.95,40.97,2850391.0,37.7129,37.7221,37.6577,37.6761,2850391.0
2022-05-06 15:45:00,40.97,41.02,40.94,40.99,1384250.0,37.6761,37.7221,37.6485,37.6945,1384250.0
2022-05-06 15:50:00,40.99,41.04,40.94,40.95,1406645.0,37.6945,37.7405,37.6485,37.6577,1406645.0
2022-05-06 15:55:00,40.95,40.96,40.91,40.95,3843202.0,37.6577,37.6669,37.6209,37.6577,3843202.0
2022-05-09 09:30:00,40.19,40.3,40.13,40.27,3838907.0,36.9588,37.06,36.9036,37.0324,3838907.0
2022-05-09 09:35:00,40.26,40.41,40.26,40.34,1273729.0,37.0232,37.1611,37.0232,37.0968,1273729.0
2022-05-09 09:40:00,40.34,40.35,40.21,40.28,2284379.0,37.0968,37.1059,36.9772,37.0416,2284379.0
2022-05-09 09:45:00,40.27,40.27,40.1,40.16,1221841.0,37.0324,37.0324,36.876,36.9312,1221841.0
2022-05-09 09:50:00,40.16,40.28,40.14,40.27,1765254.0,36.9312,37.0416,36.9128,37.0324,1765254.0
2022-05-09 09:55:00,40.26,40.27,40.14,40.17,977321.0,37.0232,37.0324,36.9128,36.9404,977321.0
2022-05-09 10:00:00,40.17,40.23,40.1,40.11,1083455.0,36.9404,36.9956,36.876,36.8852,1083455.0
2022-05-09 10:05:00,40.11,40.13,40.02,40.02,500222.0,36.8852,36.9036,36.8025,36.8025,500222.0
2022-05-09 10:10:00,40.02,40.15,40.02,40.12,2371005.0,36.8025,36.922,36.8025,36.8944,2371005.0
2022-05-09 10:15:00,40.12,40.16,40.06,40.08,1538977.0,36.8944,36.9312,36.8393,36.8577,1538977.0
2022-05-09 10:20:00,40.08,40.1,40.04,40.04,692322.0,36.8577,36.876,36.8209,36.8209,692322.0
2022-05-09 10:25:00,40.04,40.07,39.99,40.0,1242211.0,36.8209,36.8485,36.7749,36.7841,1242211.0
2022-05-09 10:30:00,39.99,40.0,39.93,39.98,400066.0,36.7749,36.7841,36.7197,36.7657,400066.0
2022-05-09 10:35:00,39.97,39.99,39.89,39.9,700345.0,36.7565,36.7749,36.6829,36.6921,700345.0
2022-05-09 10:40:00,39.9,39.97,39.89,39.97,1352059.0,36.6921,36.7565,36.6829,36.7565,1352059.0
2022-05-09 10:45:00,39.97,40.02,39.95,39.98,1491418.0,36.7565,36.8025,36.7381,36.7657,1491418.0
2022-05-09 10:50:00,39.98,40.01,39.93,39.93,506864.0,36.7657,36.7933,36.7197,36.7197,506864.0
2022-05-09 10:55:00,39.92,39.96,39.9,39.93,651801.0,36.7105,36.7473,36.6921,36.7197,651801.0
2022-05-09 11:00:00,39.92,39.95,39.91,39.92,598307.0,36.7105,36.7381,36.7013,36.7105,598307.0
2022-05-09 11:05:00,39.92,39.92,39.84,39.87,568443.0,36.7105,36.7105,36.637,36.6645,568443.0
2022-05-09 11:10:00,39.87,39.93,39.86,39.89,800764.0,36.6645,36.7197,36.6553,36.6829,800764.0
2022-05-09 11:15:00,39.89,39.94,39.88,39.91,997888.0,36.6829,36.7289,36.6737,36.7013,997888.0
2022-05-09 11:20:00,39.91,39.91,39.86,39.88,950989.0,36.7013,36.7013,36.6553,36.6737,950989.0
2022-05-09 11:25:00,39.87,39.87,39.81,39.83,1039829.0,36.6645,36.6645,36.6094,36.6278,1039829.0
2022-05-09 11:30:00,39.83,39.87,39.79,39.86,722810.0,36.6278,36.6645,36.591,36.6553,722810.0
2022-05-09 11:35:00,39.87,39.97,39.85,39.97,1779823.0,36.6645,36.7565,36.6461,36.7565,1779823.0
2022-05-09 11:40:00,39.96,40.02,39.93,40.0,467072.0,36.7473,36.8025,36.7197,36.7841,467072.0
2022-05-09 11:45:00,39.99,40.02,39.97,39.98,722609.0,36.7749,36.8025,36.7565,36.7657,722609.0
2022-05-09 11:50:00,39.98,40.07,39.98,40.06,758624.0,36.7657,36.8485,36.7657,36.8393,758624.0
2022-05-09 11:55:00,40.07,40.08,40.02,40.05,544322.0,36.8485,36.8577,36.8025,36.8301,544322.0
2022-05-09 12:00:00,40.05,40.06,39.98,40.0,909733.0,36.8301,36.8393,36.7657,36.7841,909733.0
2022-05-09 12:05:00,40.0,40.17,39.99,40.13,1548893.0,36.7841,36.9404,36.7749,36.9036,1548893.0
2022-05-09 12:10:00,40.13,40.23,40.13,40.21,528981.0,36.9036,36.9956,36.9036,36.9772,528981.0
2022-05-09 12:15:00,40.2,40.27,40.2,40.24,1084775.0,36.968,37.0324,36.968,37.0048,1084775.0
2022-05-09 12:20:00,40.23,40.26,40.19,40.24,736108.0,36.9956,37.0232,36.9588,37.0048,736108.0
2022-05-09 12:25:00,40.24,40.26,40.16,40.21,904804.0,37.0048,37.0232,36.9312,36.9772,904804.0
2022-05-09 12:30:00,40.2,40.24,40.17,40.2,1570759.0,36.968,37.0048,36.9404,36.968,1570759.0
2022-05-09 12:35:00,40.2,40.21,40.1,40.1,331656.0,36.968,36.9772,36.876,36.876,331656.0
2022-05-09 12:40:00,40.11,40.13,40.1,40.1,291739.0,36.8852,36.9036,36.876,36.876,291739.0
2022-05-09 12:45:00,40.1,40.11,40.07,40.09,303320.0,36.876,36.8852,36.8485,36.8669,303320.0
2022-05-09 12:50:00,40.09,40.09,40.04,40.05,320575.0,36.8669,36.8669,36.8209,36.8301,320575.0
2022-05-09 12:55:00,40.05,40.07,40.03,40.04,245295.0,36.8301,36.8485,36.8117,36.8209,245295.0
2022-05-09 13:00:00,40.04,40.07,40.02,40.04,823730.0,36.8209,36.8485,36.8025,36.8209,823730.0
2022-05-09 13:05:00,40.04,40.06,40.03,40.04,257693.0,36.8209,36.8393,36.8117,36.8209,257693.0
2022-05-09 13:10:00,40.04,40.04,39.98,39.98,502171.0,36.8209,36.8209,36.7657,36.7657,502171.0
2022-05-09 13:15:00,39.98,40.05,39.98,40.04,830910.0,36.7657,36.8301,36.7657,36.8209,830910.0
2022-05-09 13:20:00,40.04,40.05,40.0,40.02,1200440.0,36.8209,36.8301,36.7841,36.8025,1200440.0
2022-05-09 13:25:00,40.02,40.08,40.01,40.07,863990.0,36.8025,36.8577,36.7933,36.8485,863990.0
2022-05-09 13:30:00,40.07,40.1,39.99,40.0,1128818.0,36.8485,36.876,36.7749,36.7841,1128818.0
2022-05-09 13:35:00,40.0,40.0,39.95,39.97,795173.0,36.7841,36.7841,36.7381,36.7565,795173.0
2022-05-09 13:40:00,39.97,40.03,39.95,40.02,514217.0,36.7565,36.8117,36.7381,36.8025,514217.0
2022-05-09 13:45:00,40.02,40.04,39.98,39.99,558673.0,36.8025,36.8209,36.7657,36.7749,558673.0
2022-05-09 13:50:00,39.98,40.0,39.9,39.92,809810.0,36.7657,36.7841,36.6921,36.7105,809810.0
2022-05-09 13:55:00,39.92,39.98,39.91,39.97,554257.0,36.7105,36.7657,36.7013,36.7565,554257.0
2022-05-09 14:00:00,39.96,40.02,39.96,39.98,720293.0,36.7473,36.8025,36.7473,36.7657,720293.0
2022-05-09 14:05:00,39.98,40.0,39.94,39.95,354676.0,36.7657,36.7841,36.7289,36.7381,354676.0
2022-05-09 14:10:00,39.95,40.0,39.93,39.97,453016.0,36.7381,36.7841,36.7197,36.7565,453016.0
2022-05-09 14:15:00,39.97,40.04,39.96,40.02,554148.0,36.7565,36.8209,36.7473,36.8025,554148.0
2022-05-09 14:20:00,40.02,40.02,39.94,39.94,351672.0,36.8025,36.8025,36.7289,36.7289,351672.0
2022-05-09 14:25:00,39.94,39.96,39.92,39.94,783298.0,36.7289,36.7473,36.7105,36.7289,783298.0
2022-05-09 14:30:00,39.93,39.96,39.89,39.93,326539.0,36.7197,36.7473,36.6829,36.7197,326539.0
2022-05-09 14:35:00,39.93,39.96,39.91,39.92,502965.0,36.7197,36.7473,36.7013,36.7105,502965.0
2022-05-09 14:40:00,39.92,39.96,39.91,39.94,292899.0,36.7105,36.7473,36.7013,36.7289,292899.0
2022-05-09 14:45:00,39.94,40.0,39.93,39.93,884122.0,36.7289,36.7841,36.7197,36.7197,884122.0
2022-05-09 14:50:00,39.93,39.98,39.89,39.96,647659.0,36.7197,36.7657,36.6829,36.7473,647659.0
2022-05-09 14:55:00,39.96,40.03,39.95,39.99,1521238.0,36.7473,36.8117,36.7381,36.7749,1521238.0
2022-05-09 15:00:00,39.98,40.05,39.95,39.98,1375461.0,36.7657,36.8301,36.7381,36.7657,1375461.0
2022-05-09 15:05:00,39.98,40.08,39.97,39.98,1361729.0,36.7657,36.8577,36.7565,36.7657,1361729.0
2022-05-09 15:10:00,39.98,40.06,39.98,40.04,1381961.0,36.7657,36.8393,36.7657,36.8209,1381961.0
2022-05-09 15:15:00,40.03,40.05,39.98,40.0,474622.0,36.8117,36.8301,36.7657,36.7841,474622.0
2022-05-09 15:20:00,40.0,40.0,39.92,39.93,772260.0,36.7841,36.7841,36.7105,36.7197,772260.0
2022-05-09 15:25:00,39.94,39.94,39.89,39.91,754536.0,36.7289,36.7289,36.6829,36.7013,754536.0
2022-05-09 15:30:00,39.91,39.91,39.85,39.89,1557804.0,36.7013,36.7013,36.6461,36.6829,1557804.0
2022-05-09 15:35:00,39.89,39.91,39.87,39.89,1591979.0,36.6829,36.7013,36.6645,36.6829,1591979.0
2022-05-09 15:40:00,39.88,39.89,39.83,39.84,1036797.0,36.6737,36.6829,36.6278,36.637,1036797.0
2022-05-09 15:45:00,39.84,39.85,39.77,39.79,1179613.0,36.637,36.6461,36.5726,36.591,1179613.0
2022-05-09 15:50:00,39.79,39.79,39.72,39.75,1804727.0,36.591,36.591,36.5266,36.5542,1804727.0
2022-05-09 15:55:00,39.75,39.83,39.74,39.77,4045827.0,36.5542,36.6278,36.545,36.5726,4045827.0
2022-05-10 09:30:00,40.36,40.4,40.24,40.25,2086078.0,37.1151,37.1519,37.0048,37.014,2086078.0
2022-05-10 09:35:00,40.24,40.25,40.16,40.18,1224750.0,37.0048,37.014,36.9312,36.9496,1224750.0
2022-05-10 09:40:00,40.18,40.19,40.07,40.08,858698.0,36.9496,36.9588,36.8485,36.8577,858698.0
2022-05-10 09:45:00,40.08,40.08,40.0,40.01,899278.0,36.8577,36.8577,36.7841,36.7933,899278.0
2022-05-10 09:50:00,40.01,40.1,40.01,40.09,684300.0,36.7933,36.876,36.7933,36.8669,684300.0
2022-05-10 09:55:00,40.09,40.18,40.09,40.17,674667.0,36.8669,36.9496,36.8669,36.9404,674667.0
2022-05-10 10:00:00,40.18,40.22,40.12,40.22,1021947.0,36.9496,36.9864,36.8944,36.9864,1021947.0
2022-05-10 10:05:00,40.22,40.27,40.18,40.19,1176665.0,36.9864,37.0324,36.9496,36.9588,1176665.0
2022-05-10 10:10:00,40.2,40.22,40.13,40.16,1696522.0,36.968,36.9864,36.9036,36.9312,1696522.0
2022-05-10 10:15:00,40.16,40.23,40.16,40.19,1283725.0,36.9312,36.9956,36.9312,36.9588,1283725.0
2022-05-10 10:20:00,40.19,40.23,40.11,40.15,1659050.0,36.9588,36.9956,36.8852,36.922,1659050.0
2022-05-10 10:25:00,40.14,40.16,40.06,40.1,734652.0,36.9128,36.9312,36.8393,36.876,734652.0
2022-05-10 10:30:00,40.1,40.12,40.05,40.06,849674.0,36.876,36.8944,36.8301,36.8393,849674.0
2022-05-10 10:35:00,40.07,40.07,39.97,39.98,554012.0,36.8485,36.8485,36.7565,36.7657,554012.0
2022-05-10 10:40:00,39.98,39.98,39.91,39.97,1003208.0,36.7657,36.7657,36.7013,36.7565,1003208.0
2022-05-10 10:45:00,39.96,39.96,39.85,39.86,564767.0,36.7473,36.7473,36.6461,36.6553,564767.0
2022-05-10 10:50:00,39.86,39.91,39.82,39.9,490698.0,36.6553,36.7013,36.6186,36.6921,490698.0
2022-05-10 10:55:00,39.89,39.9,39.83,39.83,529297.0,36.6829,36.6921,36.6278,36.6278,529297.0
2022-05-10 11:00:00,39.83,39.87,39.76,39.77,689454.0,36.6278,36.6645,36.5634,36.5726,689454.0
2022-05-10 11:05:00,39.78,39.78,39.69,39.7,782478.0,36.5818,36.5818,36.499,36.5082,782478.0
2022-05-10 11:10:00,39.7,39.75,39.68,39.7,690997.0,36.5082,36.5542,36.4898,36.5082,690997.0
2022-05-10 11:15:00,39.7,39.79,39.68,39.79,882864.0,36.5082,36.591,36.4898,36.591,882864.0
2022-05-10 11:20:00,39.79,39.8,39.68,39.69,829598.0,36.591,36.6002,36.4898,36.499,829598.0
2022-05-10 11:25:00,39.69,39.73,39.65,39.72,650527.0,36.499,36.5358,36.4622,36.5266,650527.0
2022-05-10 11:30:00,39.72,39.76,39.65,39.7,1007124.0,36.5266,36.5634,36.4622,36.5082,1007124.0
2022-05-10 11:35:00,39.7,39.83,39.69,39.82,785307.0,36.5082,36.6278,36.499,36.6186,785307.0
2022-05-10 11:40:00,39.83,39.85,39.74,39.76,853911.0,36.6278,36.6461,36.545,36.5634,853911.0
2022-05-10 11:45:00,39.77,39.77,39.7,39.72,492345.0,36.5726,36.5726,36.5082,36.5266,492345.0
2022-05-10 11:50:00,39.72,39.73,39.64,39.72,682791.0,36.5266,36.5358,36.453,36.5266,682791.0
2022-05-10 11:55:00,39.73,39.75,39.64,39.73,639679.0,36.5358,36.5542,36.453,36.5358,639679.0
2022-05-10 12:00:00,39.73,39.79,39.7,39.78,718774.0,36.5358,36.591,36.5082,36.5818,718774.0
2022-05-10 12:05:00,39.79,39.79,39.67,39.68,589776.0,36.591,36.591,36.4806,36.4898,589776.0
2022-05-10 12:10:00,39.68,39.76,39.65,39.72,574628.0,36.4898,36.5634,36.4622,36.5266,574628.0
2022-05-10 12:15:00,39.72,39.77,39.68,39.7,615291.0,36.5266,36.5726,36.4898,36.5082,615291.0
2022-05-10 12:20:00,39.69,39.71,39.66,39.66,351703.0,36.499,36.5174,36.4714,36.4714,351703.0
2022-05-10 12:25:00,39.66,39.7,39.64,39.68,608210.0,36.4714,36.5082,36.453,36.4898,608210.0
2022-05-10 12:30:00,39.67,39.72,39.59,39.64,835338.0,36.4806,36.5266,36.4071,36.453,835338.0
2022-05-10 12:35:00,39.63,39.7,39.62,39.66,620056.0,36.4438,36.5082,36.4346,36.4714,620056.0
2022-05-10 12:40:00,39.66,39.73,39.65,39.72,436938.0,36.4714,36.5358,36.4622,36.5266,436938.0
2022-05-10 12:45:00,39.72,39.79,39.7,39.76,624330.0,36.5266,36.591,36.5082,36.5634,624330.0
2022-05-10 12:50:00,39.76,39.76,39.67,39.68,348717.0,36.5634,36.5634,36.4806,36.4898,348717.0
2022-05-10 12:55:00,39.68,39.72,39.67,39.7,266536.0,36.4898,36.5266,36.4806,36.5082,266536.0
2022-05-10 13:00:00,39.7,39.79,39.67,39.77,1134322.0,36.5082,36.591,36.4806,36.5726,1134322.0
2022-05-10 13:05:00,39.76,39.82,39.76,39.8,556339.0,36.5634,36.6186,36.5634,36.6002,556339.0
2022-05-10 13:10:00,39.81,39.81,39.71,39.74,649644.0,36.6094,36.6094,36.5174,36.545,649644.0
2022-05-10 13:15:00,39.74,39.75,39.68,39.7,769663.0,36.545,36.5542,36.4898,36.5082,769663.0
2022-05-10 13:20:00,39.71,39.74,39.66,39.71,402893.0,36.5174,36.545,36.4714,36.5174,402893.0
2022-05-10 13:25:00,39.71,39.82,39.7,39.81,478255.0,36.5174,36.6186,36.5082,36.6094,478255.0
2022-05-10 13:30:00,39.82,39.91,39.81,39.9,508076.0,36.6186,36.7013,36.6094,36.6921,508076.0
2022-05-10 13:35:00,39.91,39.98,39.91,39.95,842027.0,36.7013,36.7657,36.7013,36.7381,842027.0
2022-05-10 13:40:00,39.95,40.03,39.94,39.98,408157.0,36.7381,36.8117,36.7289,36.7657,408157.0
2022-05-10 13:45:00,39.98,40.07,39.98,40.05,850487.0,36.7657,36.8485,36.7657,36.8301,850487.0
2022-05-10 13:50:00,40.06,40.08,40.01,40.05,823091.0,36.8393,36.8577,36.7933,36.8301,823091.0
2022-05-10 13:55:00,40.06,40.11,40.04,40.11,262533.0,36.8393,36.8852,36.8209,36.8852,262533.0
2022-05-10 14:00:00,40.11,40.13,40.07,40.1,507803.0,36.8852,36.9036,36.8485,36.876,507803.0
2022-05-10 14:05:00,40.11,40.11,40.04,40.06,327454.0,36.8852,36.8852,36.8209,36.8393,327454.0
2022-05-10 14:10:00,40.05,40.12,40.03,40.11,496112.0,36.8301,36.8944,36.8117,36.8852,496112.0
2022-05-10 14:15:00,40.1,40.11,39.97,40.05,1252357.0,36.876,36.8852,36.7565,36.8301,1252357.0
2022-05-10 14:20:00,40.05,40.07,39.98,39.99,500994.0,36.8301,36.8485,36.7657,36.7749,500994.0
2022-05-10 14:25:00,39.98,40.01,39.93,39.98,542136.0,36.7657,36.7933,36.7197,36.7657,542136.0
2022-05-10 14:30:00,39.98,40.0,39.95,39.97,332677.0,36.7657,36.7841,36.7381,36.7565,332677.0
2022-05-10 14:35:00,39.97,40.02,39.96,39.98,542946.0,36.7565,36.8025,36.7473,36.7657,542946.0
2022-05-10 14:40:00,39.98,40.08,39.93,40.07,498852.0,36.7657,36.8577,36.7197,36.8485,498852.0
2022-05-10 14:45:00,40.07,40.07,39.95,40.01,564216.0,36.8485,36.8485,36.7381,36.7933,564216.0
2022-05-10 14:50:00,40.01,40.05,39.99,40.03,397221.0,36.7933,36.8301,36.7749,36.8117,397221.0
2022-05-10 14:55:00,40.04,40.05,39.95,40.02,543628.0,36.8209,36.8301,36.7381,36.8025,543628.0
2022-05-10 15:00:00,40.03,40.05,39.99,40.02,1148864.0,36.8117,36.8301,36.7749,36.8025,1148864.0
2022-05-10 15:05:00,40.02,40.09,40.01,40.02,669499.0,36.8025,36.8669,36.7933,36.8025,669499.0
2022-05-10 15:10:00,40.01,40.07,40.0,40.06,1530762.0,36.7933,36.8485,36.7841,36.8393,1530762.0
2022-05-10 15:15:00,40.06,40.09,40.02,40.07,338928.0,36.8393,36.8669,36.8025,36.8485,338928.0
2022-05-10 15:20:00,40.07,40.07,39.98,39.98,654108.0,36.8485,36.8485,36.7657,36.7657,654108.0
2022-05-10 15:25:00,39.99,40.0,39.93,39.97,607397.0,36.7749,36.7841,36.7197,36.7565,607397.0
2022-05-10 15:30:00,39.96,39.97,39.93,39.95,509453.0,36.7473,36.7565,36.7197,36.7381,509453.0
2022-05-10 15:35:00,39.95,39.97,39.89,39.91,531771.0,36.7381,36.7565,36.6829,36.7013,531771.0
2022-05-10 15:40:00,39.91,39.91,39.87,39.88,1063614.0,36.7013,36.7013,36.6645,36.6737,1063614.0
2022-05-10 15:45:00,39.88,39.96,39.86,39.93,853279.0,36.6737,36.7473,36.6553,36.7197,853279.0
2022-05-10 15:50:00,39.92,39.94,39.88,39.93,934823.0,36.7105,36.7289,36.6737,36.7197,934823.0
2022-05-10 15:55:00,39.93,39.96,39.89,39.95,2644552.0,36.7197,36.7473,36.6829,36.7381,2644552.0
2022-05-11 09:30:00,40.21,40.37,40.12,40.15,1438478.0,36.9772,37.1243,36.8944,36.922,1438478.0
2022-05-11 09:35:00,40.15,40.16,40.02,40.11,1173609.0,36.922,36.9312,36.8025,36.8852,1173609.0
2022-05-11 09:40:00,40.1,40.36,40.07,40.35,2407096.0,36.876,37.1151,36.8485,37.1059,2407096.0
2022-05-11 09:45:00,40.36,40.52,40.33,40.47,2570455.0,37.1151,37.2623,37.0876,37.2163,2570455.0
2022-05-11 09:50:00,40.47,40.51,40.38,40.4,791175.0,37.2163,37.2531,37.1335,37.1519,791175.0
2022-05-11 09:55:00,40.39,40.41,40.3,40.41,769719.0,37.1427,37.1611,37.06,37.1611,769719.0
2022-05-11 10:00:00,40.4,40.44,40.3,40.44,1000535.0,37.1519,37.1887,37.06,37.1887,1000535.0
2022-05-11 10:05:00,40.44,40.44,40.29,40.3,739370.0,37.1887,37.1887,37.0508,37.06,739370.0
2022-05-11 10:10:00,40.3,40.36,40.24,40.3,643176.0,37.06,37.1151,37.0048,37.06,643176.0
2022-05-11 10:15:00,40.3,40.35,40.24,40.35,1287102.0,37.06,37.1059,37.0048,37.1059,1287102.0
2022-05-11 10:20:00,40.35,40.46,40.29,40.43,1737394.0,37.1059,37.2071,37.0508,37.1795,1737394.0
2022-05-11 10:25:00,40.44,40.47,40.37,40.42,776447.0,37.1887,37.2163,37.1243,37.1703,776447.0
2022-05-11 10:30:00,40.42,40.45,40.32,40.35,1032912.0,37.1703,37.1979,37.0784,37.1059,1032912.0
2022-05-11 10:35:00,40.36,40.46,40.31,40.42,1378590.0,37.1151,37.2071,37.0692,37.1703,1378590.0
2022-05-11 10:40:00,40.42,40.48,40.41,40.46,604948.0,37.1703,37.2255,37.1611,37.2071,604948.0
2022-05-11 10:45:00,40.46,40.49,40.38,40.4,765837.0,37.2071,37.2347,37.1335,37.1519,765837.0
2022-05-11 10:50:00,40.39,40.39,40.26,40.3,937319.0,37.1427,37.1427,37.0232,37.06,937319.0
2022-05-11 10:55:00,40.3,40.31,40.25,40.3,754954.0,37.06,37.0692,37.014,37.06,754954.0
2022-05-11 11:00:00,40.29,40.31,40.24,40.29,1042825.0,37.0508,37.0692,37.0048,37.0508,1042825.0
2022-05-11 11:05:00,40.29,40.3,40.23,40.26,625438.0,37.0508,37.06,36.9956,37.0232,625438.0
2022-05-11 11:10:00,40.26,40.33,40.26,40.33,855094.0,37.0232,37.0876,37.0232,37.0876,855094.0
2022-05-11 11:15:00,40.32,40.34,40.18,40.2,954057.0,37.0784,37.0968,36.9496,36.968,954057.0
2022-05-11 11:20:00,40.19,40.28,40.19,40.27,1082418.0,36.9588,37.0416,36.9588,37.0324,1082418.0
2022-05-11 11:25:00,40.26,40.33,40.23,40.32,1698158.0,37.0232,37.0876,36.9956,37.0784,1698158.0
2022-05-11 11:30:00,40.32,40.37,40.28,40.33,1008614.0,37.0784,37.1243,37.0416,37.0876,1008614.0
2022-05-11 11:35:00,40.33,40.46,40.3,40.39,1133229.0,37.0876,37.2071,37.06,37.1427,1133229.0
2022-05-11 11:40:00,40.39,40.42,40.35,40.36,959190.0,37.1427,37.1703,37.1059,37.1151,959190.0
2022-05-11 11:45:00,40.36,40.38,40.31,40.33,1101316.0,37.1151,37.1335,37.0692,37.0876,1101316.0
2022-05-11 11:50:00,40.33,40.34,40.25,40.29,777240.0,37.0876,37.0968,37.014,37.0508,777240.0
2022-05-11 11:55:00,40.29,40.29,40.23,40.27,508764.0,37.0508,37.0508,36.9956,37.0324,508764.0
2022-05-11 12:00:00,40.27,40.27,40.21,40.24,542303.0,37.0324,37.0324,36.9772,37.0048,542303.0
2022-05-11 12:05:00,40.23,40.27,40.22,40.22,390288.0,36.9956,37.0324,36.9864,36.9864,390288.0
2022-05-11 12:10:00,40.23,40.23,40.16,40.2,353823.0,36.9956,36.9956,36.9312,36.968,353823.0
2022-05-11 12:15:00,40.2,40.23,40.16,40.16,368288.0,36.968,36.9956,36.9312,36.9312,368288.0
2022-05-11 12:20:00,40.16,40.27,40.15,40.26,540868.0,36.9312,37.0324,36.922,37.0232,540868.0
2022-05-11 12:25:00,40.26,40.26,40.08,40.09,893078.0,37.0232,37.0232,36.8577,36.8669,893078.0
2022-05-11 12:30:00,40.09,40.11,40.05,40.08,454288.0,36.8669,36.8852,36.8301,36.8577,454288.0
2022-05-11 12:35:00,40.07,40.12,40.06,40.07,962180.0,36.8485,36.8944,36.8393,36.8485,962180.0
2022-05-11 12:40:00,40.07,40.12,40.03,40.05,521425.0,36.8485,36.8944,36.8117,36.8301,521425.0
2022-05-11 12:45:00,40.04,40.08,40.02,40.07,665232.0,36.8209,36.8577,36.8025,36.8485,665232.0
2022-05-11 12:50:00,40.07,40.07,40.0,40.01,406447.0,36.8485,36.8485,36.7841,36.7933,406447.0
2022-05-11 12:55:00,40.01,40.03,39.97,39.99,751008.0,36.7933,36.8117,36.7565,36.7749,751008.0
2022-05-11 13:00:00,39.99,40.0,39.94,39.96,1291176.0,36.7749,36.7841,36.7289,36.7473,1291176.0
2022-05-11 13:05:00,39.95,39.97,39.92,39.94,1262888.0,36.7381,36.7565,36.7105,36.7289,1262888.0
2022-05-11 13:10:00,39.94,39.99,39.93,39.96,363716.0,36.7289,36.7749,36.7197,36.7473,363716.0
2022-05-11 13:15:00,39.96,40.0,39.95,39.97,378139.0,36.7473,36.7841,36.7381,36.7565,378139.0
2022-05-11 13:20:00,39.98,40.01,39.92,39.99,458964.0,36.7657,36.7933,36.7105,36.7749,458964.0
2022-05-11 13:25:00,39.99,40.0,39.9,39.91,478645.0,36.7749,36.7841,36.6921,36.7013,478645.0
2022-05-11 13:30:00,39.91,39.96,39.88,39.94,884435.0,36.7013,36.7473,36.6737,36.7289,884435.0
2022-05-11 13:35:00,39.94,39.96,39.86,39.86,453198.0,36.7289,36.7473,36.6553,36.6553,453198.0
2022-05-11 13:40:00,39.86,39.88,39.84,39.85,652704.0,36.6553,36.6737,36.637,36.6461,652704.0
2022-05-11 13:45:00,39.84,39.85,39.79,39.85,347249.0,36.637,36.6461,36.591,36.6461,347249.0
2022-05-11 13:50:00,39.85,39.88,39.81,39.84,505938.0,36.6461,36.6737,36.6094,36.637,505938.0
2022-05-11 13:55:00,39.84,39.86,39.76,39.78,635806.0,36.637,36.6553,36.5634,36.5818,635806.0
2022-05-11 14:00:00,39.78,39.9,39.78,39.9,980034.0,36.5818,36.6921,36.5818,36.6921,980034.0
2022-05-11 14:05:00,39.9,39.91,39.81,39.82,407940.0,36.6921,36.7013,36.6094,36.6186,407940.0
2022-05-11 14:10:00,39.81,39.85,39.79,39.85,530999.0,36.6094,36.6461,36.591,36.6461,530999.0
2022-05-11 14:15:00,39.85,39.91,39.82,39.88,302396.0,36.6461,36.7013,36.6186,36.6737,302396.0
2022-05-11 14:20:00,39.88,39.94,39.82,39.92,503684.0,36.6737,36.7289,36.6186,36.7105,503684.0
2022-05-11 14:25:00,39.93,39.98,39.89,39.91,615609.0,36.7197,36.7657,36.6829,36.7013,615609.0
2022-05-11 14:30:00,39.91,39.95,39.86,39.95,1031170.0,36.7013,36.7381,36.6553,36.7381,1031170.0
2022-05-11 14:35:00,39.95,39.97,39.91,39.94,463971.0,36.7381,36.7565,36.7013,36.7289,463971.0
2022-05-11 14:40:00,39.93,40.0,39.9,40.0,521044.0,36.7197,36.7841,36.6921,36.7841,521044.0
2022-05-11 14:45:00,40.0,40.03,39.9,39.91,800198.0,36.7841,36.8117,36.6921,36.7013,800198.0
2022-05-11 14:50:00,39.91,39.93,39.85,39.87,281920.0,36.7013,36.7197,36.6461,36.6645,281920.0
2022-05-11 14:55:00,39.87,39.89,39.83,39.86,573144.0,36.6645,36.6829,36.6278,36.6553,573144.0
2022-05-11 15:00:00,39.86,39.86,39.79,39.8,482113.0,36.6553,36.6553,36.591,36.6002,482113.0
2022-05-11 15:05:00,39.8,39.84,39.77,39.83,470547.0,36.6002,36.637,36.5726,36.6278,470547.0
2022-05-11 15:10:00,39.82,39.85,39.79,39.81,372581.0,36.6186,36.6461,36.591,36.6094,372581.0
2022-05-11 15:15:00,39.8,39.84,39.75,39.81,320524.0,36.6002,36.637,36.5542,36.6094,320524.0
2022-05-11 15:20:00,39.8,39.82,39.75,39.76,689179.0,36.6002,36.6186,36.5542,36.5634,689179.0
2022-05-11 15:25:00,39.77,39.82,39.76,39.8,575214.0,36.5726,36.6186,36.5634,36.6002,575214.0
2022-05-11 15:30:00,39.8,39.83,39.76,39.79,1030134.0,36.6002,36.6278,36.5634,36.591,1030134.0
2022-05-11 15:35:00,39.79,39.8,39.74,39.74,1676252.0,36.591,36.6002,36.545,36.545,1676252.0
2022-05-11 15:40:00,39.74,39.76,39.71,39.73,1224966.0,36.545,36.5634,36.5174,36.5358,1224966.0
2022-05-11 15:45:00,39.72,39.73,39.66,39.66,1699903.0,36.5266,36.5358,36.4714,36.4714,1699903.0
2022-05-11 15:50:00,39.67,39.69,39.63,39.66,2116254.0,36.4806,36.499,36.4438,36.4714,2116254.0
2022-05-11 15:55:00,39.66,39.69,39.64,39.68,4479472.0,36.4714,36.499,36.453,36.4898,4479472.0
2022-05-12 09:30:00,39.25,39.25,38.97,38.98,1690039.0,36.0944,36.0944,35.8369,35.8461,1690039.0
2022-05-12 09:35:00,38.97,39.1,38.95,38.97,1040232.0,35.8369,35.9564,35.8185,35.8369,1040232.0
2022-05-12 09:40:00,38.96,39.19,38.94,39.17,1380733.0,35.8277,36.0392,35.8093,36.0208,1380733.0
2022-05-12 09:45:00,39.17,39.28,39.14,39.19,1525651.0,36.0208,36.122,35.9932,36.0392,1525651.0
2022-05-12 09:50:00,39.2,39.28,39.15,39.24,1102620.0,36.0484,36.122,36.0024,36.0852,1102620.0
2022-05-12 09:55:00,39.23,39.23,39.1,39.16,1380054.0,36.076,36.076,35.9564,36.0116,1380054.0
2022-05-12 10:00:00,39.15,39.21,39.07,39.21,1257154.0,36.0024,36.0576,35.9289,36.0576,1257154.0
2022-05-12 10:05:00,39.21,39.37,39.21,39.34,973731.0,36.0576,36.2047,36.0576,36.1772,973731.0
2022-05-12 10:10:00,39.34,39.44,39.3,39.38,1351895.0,36.1772,36.2691,36.1404,36.2139,1351895.0
2022-05-12 10:15:00,39.39,39.45,39.34,39.44,1780173.0,36.2231,36.2783,36.1772,36.2691,1780173.0
2022-05-12 10:20:00,39.44,39.56,39.41,39.53,835315.0,36.2691,36.3795,36.2415,36.3519,835315.0
2022-05-12 10:25:00,39.53,39.54,39.4,39.43,1150200.0,36.3519,36.3611,36.2323,36.2599,1150200.0
2022-05-12 10:30:00,39.44,39.49,39.39,39.45,1228573.0,36.2691,36.3151,36.2231,36.2783,1228573.0
2022-05-12 10:35:00,39.45,39.52,39.41,39.5,737637.0,36.2783,36.3427,36.2415,36.3243,737637.0
2022-05-12 10:40:00,39.51,39.52,39.42,39.46,958535.0,36.3335,36.3427,36.2507,36.2875,958535.0
2022-05-12 10:45:00,39.46,39.52,39.41,39.51,886923.0,36.2875,36.3427,36.2415,36.3335,886923.0
2022-05-12 10:50:00,39.51,39.59,39.51,39.58,702639.0,36.3335,36.4071,36.3335,36.3979,702639.0
2022-05-12 10:55:00,39.58,39.63,39.56,39.61,788054.0,36.3979,36.4438,36.3795,36.4254,788054.0
2022-05-12 11:00:00,39.61,39.65,39.56,39.65,437576.0,36.4254,36.4622,36.3795,36.4622,437576.0
2022-05-12 11:05:00,39.65,39.74,39.61,39.74,763056.0,36.4622,36.545,36.4254,36.545,763056.0
2022-05-12 11:10:00,39.75,39.75,39.63,39.64,947192.0,36.5542,36.5542,36.4438,36.453,947192.0
2022-05-12 11:15:00,39.64,39.68,39.62,39.67,299176.0,36.453,36.4898,36.4346,36.4806,299176.0
2022-05-12 11:20:00,39.66,39.69,39.6,39.61,440321.0,36.4714,36.499,36.4162,36.4254,440321.0
2022-05-12 11:25:00,39.62,39.66,39.6,39.61,419031.0,36.4346,36.4714,36.4162,36.4254,419031.0
2022-05-12 11:30:00,39.62,39.65,39.51,39.54,548026.0,36.4346,36.4622,36.3335,36.3611,548026.0
2022-05-12 11:35:00,39.54,39.56,39.5,39.55,703858.0,36.3611,36.3795,36.3243,36.3703,703858.0
2022-05-12 11:40:00,39.56,39.56,39.47,39.48,712443.0,36.3795,36.3795,36.2967,36.3059,712443.0
2022-05-12 11:45:00,39.48,39.49,39.41,39.42,618997.0,36.3059,36.3151,36.2415,36.2507,618997.0
2022-05-12 11:50:00,39.42,39.42,39.35,39.4,517797.0,36.2507,36.2507,36.1863,36.2323,517797.0
2022-05-12 11:55:00,39.39,39.4,39.32,39.33,595413.0,36.2231,36.2323,36.1588,36.168,595413.0
2022-05-12 12:00:00,39.32,39.33,39.27,39.33,717371.0,36.1588,36.168,36.1128,36.168,717371.0
2022-05-12 12:05:00,39.33,39.35,39.29,39.34,952042.0,36.168,36.1863,36.1312,36.1772,952042.0
2022-05-12 12:10:00,39.33,39.38,39.28,39.36,572475.0,36.168,36.2139,36.122,36.1955,572475.0
2022-05-12 12:15:00,39.36,39.39,39.3,39.37,472077.0,36.1955,36.2231,36.1404,36.2047,472077.0
2022-05-12 12:20:00,39.37,39.43,39.34,39.42,255156.0,36.2047,36.2599,36.1772,36.2507,255156.0
2022-05-12 12:25:00,39.42,39.49,39.41,39.46,561669.0,36.2507,36.3151,36.2415,36.2875,561669.0
2022-05-12 12:30:00,39.47,39.55,39.46,39.53,427441.0,36.2967,36.3703,36.2875,36.3519,427441.0
2022-05-12 12:35:00,39.54,39.55,39.49,39.5,524164.0,36.3611,36.3703,36.3151,36.3243,524164.0
2022-05-12 12:40:00,39.49,39.55,39.42,39.55,804070.0,36.3151,36.3703,36.2507,36.3703,804070.0
2022-05-12 12:45:00,39.55,39.58,39.48,39.51,436030.0,36.3703,36.3979,36.3059,36.3335,436030.0
2022-05-12 12:50:00,39.51,39.53,39.45,39.5,493670.0,36.3335,36.3519,36.2783,36.3243,493670.0
2022-05-12 12:55:00,39.5,39.54,39.43,39.44,529378.0,36.3243,36.3611,36.2599,36.2691,529378.0
2022-05-12 13:00:00,39.44,39.49,39.4,39.41,628967.0,36.2691,36.3151,36.2323,36.2415,628967.0
2022-05-12 13:05:00,39.4,39.43,39.37,39.4,290361.0,36.2323,36.2599,36.2047,36.2323,290361.0
2022-05-12 13:10:00,39.39,39.45,39.37,39.4,363220.0,36.2231,36.2783,36.2047,36.2323,363220.0
2022-05-12 13:15:00,39.39,39.43,39.34,39.35,561322.0,36.2231,36.2599,36.1772,36.1863,561322.0
2022-05-12 13:20:00,39.36,39.42,39.35,39.39,602492.0,36.1955,36.2507,36.1863,36.2231,602492.0
2022-05-12 13:25:00,39.38,39.4,39.34,39.37,188701.0,36.2139,36.2323,36.1772,36.2047,188701.0
2022-05-12 13:30:00,39.37,39.4,39.31,39.33,326209.0,36.2047,36.2323,36.1496,36.168,326209.0
2022-05-12 13:35:00,39.33,39.34,39.26,39.28,270747.0,36.168,36.1772,36.1036,36.122,270747.0
2022-05-12 13:40:00,39.27,39.28,39.25,39.26,609346.0,36.1128,36.122,36.0944,36.1036,609346.0
2022-05-12 13:45:00,39.25,39.27,39.2,39.2,306473.0,36.0944,36.1128,36.0484,36.0484,306473.0
2022-05-12 13:50:00,39.21,39.22,39.19,39.2,532374.0,36.0576,36.0668,36.0392,36.0484,532374.0
2022-05-12 13:55:00,39.2,39.27,39.18,39.23,1006439.0,36.0484,36.1128,36.03,36.076,1006439.0
2022-05-12 14:00:00,39.23,39.28,39.22,39.27,471687.0,36.076,36.122,36.0668,36.1128,471687.0
2022-05-12 14:05:00,39.26,39.26,39.19,39.2,371801.0,36.1036,36.1036,36.0392,36.0484,371801.0
2022-05-12 14:10:00,39.2,39.23,39.19,39.23,524504.0,36.0484,36.076,36.0392,36.076,524504.0
2022-05-12 14:15:00,39.23,39.24,39.18,39.23,1309794.0,36.076,36.0852,36.03,36.076,1309794.0
2022-05-12 14:20:00,39.23,39.27,39.2,39.23,292928.0,36.076,36.1128,36.0484,36.076,292928.0
2022-05-12 14:25:00,39.22,39.26,39.2,39.23,185457.0,36.0668,36.1036,36.0484,36.076,185457.0
2022-05-12 14:30:00,39.23,39.23,39.14,39.18,203683.0,36.076,36.076,35.9932,36.03,203683.0
2022-05-12 14:35:00,39.17,39.17,39.12,39.13,324583.0,36.0208,36.0208,35.9748,35.984,324583.0
2022-05-12 14:40:00,39.13,39.13,39.07,39.09,420788.0,35.984,35.984,35.9289,35.9473,420788.0
2022-05-12 14:45:00,39.09,39.14,39.08,39.08,372722.0,35.9473,35.9932,35.9381,35.9381,372722.0
2022-05-12 14:50:00,39.09,39.12,39.05,39.08,724510.0,35.9473,35.9748,35.9105,35.9381,724510.0
2022-05-12 14:55:00,39.08,39.1,39.04,39.05,243436.0,35.9381,35.9564,35.9013,35.9105,243436.0
2022-05-12 15:00:00,39.06,39.13,39.04,39.13,369977.0,35.9197,35.984,35.9013,35.984,369977.0
2022-05-12 15:05:00,39.14,39.14,39.07,39.11,836242.0,35.9932,35.9932,35.9289,35.9656,836242.0
2022-05-12 15:10:00,39.1,39.11,39.05,39.11,184232.0,35.9564,35.9656,35.9105,35.9656,184232.0
2022-05-12 15:15:00,39.11,39.24,39.11,39.22,317436.0,35.9656,36.0852,35.9656,36.0668,317436.0
2022-05-12 15:20:00,39.22,39.37,39.21,39.34,971783.0,36.0668,36.2047,36.0576,36.1772,971783.0
2022-05-12 15:25:00,39.33,39.39,39.25,39.26,922387.0,36.168,36.2231,36.0944,36.1036,922387.0
2022-05-12 15:30:00,39.26,39.35,39.26,39.3,1197780.0,36.1036,36.1863,36.1036,36.1404,1197780.0
2022-05-12 15:35:00,39.3,39.35,39.26,39.35,1740392.0,36.1404,36.1863,36.1036,36.1863,1740392.0
2022-05-12 15:40:00,39.36,39.39,39.3,39.34,1863145.0,36.1955,36.2231,36.1404,36.1772,1863145.0
2022-05-12 15:45:00,39.33,39.38,39.3,39.31,890433.0,36.168,36.2139,36.1404,36.1496,890433.0
2022-05-12 15:50:00,39.32,39.43,39.31,39.37,1769861.0,36.1588,36.2599,36.1496,36.2047,1769861.0
2022-05-12 15:55:00,39.37,39.42,39.34,39.39,3356162.0,36.2047,36.2507,36.1772,36.2231,3356162.0
2022-05-13 09:30:00,39.83,40.05,39.81,39.97,2026931.0,36.6278,36.8301,36.6094,36.7565,2026931.0
2022-05-13 09:35:00,39.96,40.03,39.92,40.01,908807.0,36.7473,36.8117,36.7105,36.7933,908807.0
2022-05-13 09:40:00,40.0,40.07,39.96,40.04,1355047.0,36.7841,36.8485,36.7473,36.8209,1355047.0
2022-05-13 09:45:00,40.04,40.07,40.0,40.05,798079.0,36.8209,36.8485,36.7841,36.8301,798079.0
2022-05-13 09:50:00,40.05,40.17,40.05,40.16,866025.0,36.8301,36.9404,36.8301,36.9312,866025.0
2022-05-13 09:55:00,40.17,40.17,40.12,40.15,673803.0,36.9404,36.9404,36.8944,36.922,673803.0
2022-05-13 10:00:00,40.15,40.25,40.15,40.24,1165452.0,36.922,37.014,36.922,37.0048,1165452.0
2022-05-13 10:05:00,40.25,40.28,40.23,40.26,1056663.0,37.014,37.0416,36.9956,37.0232,1056663.0
2022-05-13 10:10:00,40.26,40.31,40.23,40.27,2690588.0,37.0232,37.0692,36.9956,37.0324,2690588.0
2022-05-13 10:15:00,40.27,40.31,40.24,40.3,916568.0,37.0324,37.0692,37.0048,37.06,916568.0
2022-05-13 10:20:00,40.3,40.39,40.29,40.38,551136.0,37.06,37.1427,37.0508,37.1335,551136.0
2022-05-13 10:25:00,40.38,40.43,40.37,40.4,369255.0,37.1335,37.1795,37.1243,37.1519,369255.0
2022-05-13 10:30:00,40.4,40.42,40.37,40.42,627823.0,37.1519,37.1703,37.1243,37.1703,627823.0
2022-05-13 10:35:00,40.41,40.44,40.39,40.41,289639.0,37.1611,37.1887,37.1427,37.1611,289639.0
2022-05-13 10:40:00,40.41,40.42,40.36,40.37,480065.0,37.1611,37.1703,37.1151,37.1243,480065.0
2022-05-13 10:45:00,40.37,40.37,40.32,40.34,439203.0,37.1243,37.1243,37.0784,37.0968,439203.0
2022-05-13 10:50:00,40.34,40.39,40.33,40.38,197629.0,37.0968,37.1427,37.0876,37.1335,197629.0
2022-05-13 10:55:00,40.38,40.39,40.35,40.37,628344.0,37.1335,37.1427,37.1059,37.1243,628344.0
2022-05-13 11:00:00,40.37,40.37,40.31,40.32,521950.0,37.1243,37.1243,37.0692,37.0784,521950.0
2022-05-13 11:05:00,40.32,40.37,40.31,40.37,570551.0,37.0784,37.1243,37.0692,37.1243,570551.0
2022-05-13 11:10:00,40.37,40.38,40.34,40.35,434654.0,37.1243,37.1335,37.0968,37.1059,434654.0
2022-05-13 11:15:00,40.35,40.35,40.3,40.32,216120.0,37.1059,37.1059,37.06,37.0784,216120.0
2022-05-13 11:20:00,40.33,40.38,40.32,40.36,126279.0,37.0876,37.1335,37.0784,37.1151,126279.0
2022-05-13 11:25:00,40.36,40.4,40.35,40.39,186200.0,37.1151,37.1519,37.1059,37.1427,186200.0
2022-05-13 11:30:00,40.39,40.4,40.34,40.36,221411.0,37.1427,37.1519,37.0968,37.1151,221411.0
2022-05-13 11:35:00,40.36,40.39,40.34,40.38,262527.0,37.1151,37.1427,37.0968,37.1335,262527.0
2022-05-13 11:40:00,40.37,40.38,40.32,40.35,254134.0,37.1243,37.1335,37.0784,37.1059,254134.0
2022-05-13 11:45:00,40.35,40.36,40.33,40.36,186780.0,37.1059,37.1151,37.0876,37.1151,186780.0
2022-05-13 11:50:00,40.36,40.4,40.35,40.4,134653.0,37.1151,37.1519,37.1059,37.1519,134653.0
2022-05-13 11:55:00,40.39,40.4,40.37,40.39,243028.0,37.1427,37.1519,37.1243,37.1427,243028.0
2022-05-13 12:00:00,40.39,40.41,40.37,40.41,146313.0,37.1427,37.1611,37.1243,37.1611,146313.0
2022-05-13 12:05:00,40.4,40.43,40.4,40.43,161957.0,37.1519,37.1795,37.1519,37.1795,161957.0
2022-05-13 12:10:00,40.43,40.47,40.43,40.45,327333.0,37.1795,37.2163,37.1795,37.1979,327333.0
2022-05-13 12:15:00,40.45,40.46,40.43,40.44,174831.0,37.1979,37.2071,37.1795,37.1887,174831.0
2022-05-13 12:20:00,40.43,40.44,40.4,40.42,209535.0,37.1795,37.1887,37.1519,37.1703,209535.0
2022-05-13 12:25:00,40.41,40.42,40.38,40.42,273412.0,37.1611,37.1703,37.1335,37.1703,273412.0
2022-05-13 12:30:00,40.41,40.45,40.41,40.43,162279.0,37.1611,37.1979,37.1611,37.1795,162279.0
2022-05-13 12:35:00,40.42,40.44,40.42,40.44,158732.0,37.1703,37.1887,37.1703,37.1887,158732.0
2022-05-13 12:40:00,40.44,40.46,40.43,40.43,215635.0,37.1887,37.2071,37.1795,37.1795,215635.0
2022-05-13 12:45:00,40.43,40.45,40.4,40.41,490936.0,37.1795,37.1979,37.1519,37.1611,490936.0
2022-05-13 12:50:00,40.4,40.4,40.34,40.38,668280.0,37.1519,37.1519,37.0968,37.1335,668280.0
2022-05-13 12:55:00,40.37,40.43,40.37,40.43,296255.0,37.1243,37.1795,37.1243,37.1795,296255.0
2022-05-13 13:00:00,40.42,40.45,40.41,40.44,359846.0,37.1703,37.1979,37.1611,37.1887,359846.0
2022-05-13 13:05:00,40.43,40.44,40.4,40.42,268207.0,37.1795,37.1887,37.1519,37.1703,268207.0
2022-05-13 13:10:00,40.43,40.45,40.41,40.44,537222.0,37.1795,37.1979,37.1611,37.1887,537222.0
2022-05-13 13:15:00,40.44,40.44,40.41,40.41,239896.0,37.1887,37.1887,37.1611,37.1611,239896.0
2022-05-13 13:20:00,40.41,40.43,40.38,40.43,156425.0,37.1611,37.1795,37.1335,37.1795,156425.0
2022-05-13 13:25:00,40.43,40.45,40.4,40.42,238491.0,37.1795,37.1979,37.1519,37.1703,238491.0
2022-05-13 13:30:00,40.41,40.45,40.41,40.44,129754.0,37.1611,37.1979,37.1611,37.1887,129754.0
2022-05-13 13:35:00,40.45,40.45,40.4,40.41,141969.0,37.1979,37.1979,37.1519,37.1611,141969.0
2022-05-13 13:40:00,40.4,40.41,40.36,40.39,269875.0,37.1519,37.1611,37.1151,37.1427,269875.0
2022-05-13 13:45:00,40.38,40.39,40.36,40.39,190840.0,37.1335,37.1427,37.1151,37.1427,190840.0
2022-05-13 13:50:00,40.38,40.39,40.35,40.37,209885.0,37.1335,37.1427,37.1059,37.1243,209885.0
2022-05-13 13:55:00,40.37,40.37,40.28,40.3,1137234.0,37.1243,37.1243,37.0416,37.06,1137234.0
2022-05-13 14:00:00,40.29,40.3,40.19,40.2,419338.0,37.0508,37.06,36.9588,36.968,419338.0
2022-05-13 14:05:00,40.2,40.25,40.18,40.24,344791.0,36.968,37.014,36.9496,37.0048,344791.0
2022-05-13 14:10:00,40.24,40.27,40.21,40.21,154463.0,37.0048,37.0324,36.9772,36.9772,154463.0
2022-05-13 14:15:00,40.21,40.27,40.21,40.26,308335.0,36.9772,37.0324,36.9772,37.0232,308335.0
2022-05-13 14:20:00,40.26,40.26,40.2,40.23,118299.0,37.0232,37.0232,36.968,36.9956,118299.0
2022-05-13 14:25:00,40.23,40.25,40.2,40.24,94622.0,36.9956,37.014,36.968,37.0048,94622.0
2022-05-13 14:30:00,40.24,40.32,40.24,40.27,445449.0,37.0048,37.0784,37.0048,37.0324,445449.0
2022-05-13 14:35:00,40.28,40.28,40.24,40.27,315723.0,37.0416,37.0416,37.0048,37.0324,315723.0
2022-05-13 14:40:00,40.27,40.31,40.25,40.3,215402.0,37.0324,37.0692,37.014,37.06,215402.0
2022-05-13 14:45:00,40.3,40.31,40.27,40.29,569939.0,37.06,37.0692,37.0324,37.0508,569939.0
2022-05-13 14:50:00,40.29,40.39,40.28,40.39,134573.0,37.0508,37.1427,37.0416,37.1427,134573.0
2022-05-13 14:55:00,40.39,40.4,40.37,40.39,186895.0,37.1427,37.1519,37.1243,37.1427,186895.0
2022-05-13 15:00:00,40.4,40.43,40.38,40.39,238825.0,37.1519,37.1795,37.1335,37.1427,238825.0
2022-05-13 15:05:00,40.39,40.44,40.39,40.44,303616.0,37.1427,37.1887,37.1427,37.1887,303616.0
2022-05-13 15:10:00,40.44,40.47,40.42,40.47,227237.0,37.1887,37.2163,37.1703,37.2163,227237.0
2022-05-13 15:15:00,40.47,40.47,40.43,40.45,223018.0,37.2163,37.2163,37.1795,37.1979,223018.0
2022-05-13 15:20:00,40.45,40.48,40.43,40.47,307730.0,37.1979,37.2255,37.1795,37.2163,307730.0
2022-05-13 15:25:00,40.47,40.48,40.45,40.48,197770.0,37.2163,37.2255,37.1979,37.2255,197770.0
2022-05-13 15:30:00,40.48,40.49,40.4,40.4,783624.0,37.2255,37.2347,37.1519,37.1519,783624.0
2022-05-13 15:35:00,40.41,40.46,40.38,40.43,441475.0,37.1611,37.2071,37.1335,37.1795,441475.0
2022-05-13 15:40:00,40.42,40.47,40.42,40.46,953456.0,37.1703,37.2163,37.1703,37.2071,953456.0
2022-05-13 15:45:00,40.46,40.48,40.42,40.45,714375.0,37.2071,37.2255,37.1703,37.1979,714375.0
2022-05-13 15:50:00,40.45,40.47,40.39,40.46,1640995.0,37.1979,37.2163,37.1427,37.2071,1640995.0
2022-05-13 15:55:00,40.46,40.5,40.43,40.49,2651343.0,37.2071,37.2439,37.1795,37.2347,2651343.0
2022-05-16 09:30:00,40.19,40.27,40.13,40.17,1120539.0,36.9588,37.0324,36.9036,36.9404,1120539.0
2022-05-16 09:35:00,40.16,40.35,40.1,40.35,622364.0,36.9312,37.1059,36.876,37.1059,622364.0
2022-05-16 09:40:00,40.36,40.4,40.29,40.31,719922.0,37.1151,37.1519,37.0508,37.0692,719922.0
2022-05-16 09:45:00,40.3,40.32,40.16,40.2,458648.0,37.06,37.0784,36.9312,36.968,458648.0
2022-05-16 09:50:00,40.2,40.3,40.17,40.26,779788.0,36.968,37.06,36.9404,37.0232,779788.0
2022-05-16 09:55:00,40.26,40.29,40.21,40.23,730557.0,37.0232,37.0508,36.9772,36.9956,730557.0
2022-05-16 10:00:00,40.22,40.25,40.13,40.2,489276.0,36.9864,37.014,36.9036,36.968,489276.0
2022-05-16 10:05:00,40.2,40.34,40.2,40.34,330530.0,36.968,37.0968,36.968,37.0968,330530.0
2022-05-16 10:10:00,40.33,40.39,40.31,40.34,364155.0,37.0876,37.1427,37.0692,37.0968,364155.0
2022-05-16 10:15:00,40.34,40.39,40.33,40.34,512629.0,37.0968,37.1427,37.0876,37.0968,512629.0
2022-05-16 10:20:00,40.34,40.39,40.33,40.37,1186752.0,37.0968,37.1427,37.0876,37.1243,1186752.0
2022-05-16 10:25:00,40.36,40.43,40.34,40.41,346503.0,37.1151,37.1795,37.0968,37.1611,346503.0
2022-05-16 10:30:00,40.41,40.43,40.27,40.3,259880.0,37.1611,37.1795,37.0324,37.06,259880.0
2022-05-16 10:35:00,40.3,40.33,40.28,40.31,159851.0,37.06,37.0876,37.0416,37.0692,159851.0
2022-05-16 10:40:00,40.31,40.32,40.25,40.3,200608.0,37.0692,37.0784,37.014,37.06,200608.0
2022-05-16 10:45:00,40.29,40.29,40.21,40.23,285756.0,37.0508,37.0508,36.9772,36.9956,285756.0
2022-05-16 10:50:00,40.22,40.24,40.2,40.23,252284.0,36.9864,37.0048,36.968,36.9956,252284.0
2022-05-16 10:55:00,40.22,40.24,40.19,40.22,351061.0,36.9864,37.0048,36.9588,36.9864,351061.0
2022-05-16 11:00:00,40.21,40.22,40.17,40.2,231267.0,36.9772,36.9864,36.9404,36.968,231267.0
2022-05-16 11:05:00,40.2,40.23,40.17,40.23,344569.0,36.968,36.9956,36.9404,36.9956,344569.0
2022-05-16 11:10:00,40.22,40.26,40.21,40.25,302015.0,36.9864,37.0232,36.9772,37.014,302015.0
2022-05-16 11:15:00,40.25,40.3,40.24,40.29,164011.0,37.014,37.06,37.0048,37.0508,164011.0
2022-05-16 11:20:00,40.29,40.29,40.24,40.27,158732.0,37.0508,37.0508,37.0048,37.0324,158732.0
2022-05-16 11:25:00,40.26,40.26,40.22,40.25,230349.0,37.0232,37.0232,36.9864,37.014,230349.0
2022-05-16 11:30:00,40.25,40.26,40.21,40.26,1211481.0,37.014,37.0232,36.9772,37.0232,1211481.0
2022-05-16 11:35:00,40.26,40.28,40.17,40.27,337764.0,37.0232,37.0416,36.9404,37.0324,337764.0
2022-05-16 11:40:00,40.27,40.3,40.23,40.3,512872.0,37.0324,37.06,36.9956,37.06,512872.0
2022-05-16 11:45:00,40.3,40.33,40.28,40.32,339803.0,37.06,37.0876,37.0416,37.0784,339803.0
2022-05-16 11:50:00,40.32,40.35,40.29,40.34,700928.0,37.0784,37.1059,37.0508,37.0968,700928.0
2022-05-16 11:55:00,40.34,40.36,40.33,40.35,155710.0,37.0968,37.1151,37.0876,37.1059,155710.0
2022-05-16 12:00:00,40.34,40.37,40.32,40.34,316173.0,37.0968,37.1243,37.0784,37.0968,316173.0
2022-05-16 12:05:00,40.34,40.34,40.3,40.31,339913.0,37.0968,37.0968,37.06,37.0692,339913.0
2022-05-16 12:10:00,40.32,40.32,40.27,40.27,392333.0,37.0784,37.0784,37.0324,37.0324,392333.0
2022-05-16 12:15:00,40.27,40.28,40.22,40.25,551620.0,37.0324,37.0416,36.9864,37.014,551620.0
2022-05-16 12:20:00,40.25,40.25,40.2,40.21,344161.0,37.014,37.014,36.968,36.9772,344161.0
2022-05-16 12:25:00,40.22,40.25,40.2,40.23,298208.0,36.9864,37.014,36.968,36.9956,298208.0
2022-05-16 12:30:00,40.23,40.27,40.22,40.26,251913.0,36.9956,37.0324,36.9864,37.0232,251913.0
2022-05-16 12:35:00,40.27,40.3,40.24,40.24,281539.0,37.0324,37.06,37.0048,37.0048,281539.0
2022-05-16 12:40:00,40.25,40.26,40.23,40.26,206256.0,37.014,37.0232,36.9956,37.0232,206256.0
2022-05-16 12:45:00,40.26,40.3,40.24,40.29,159872.0,37.0232,37.06,37.0048,37.0508,159872.0
2022-05-16 12:50:00,40.3,40.3,40.24,40.26,340330.0,37.06,37.06,37.0048,37.0232,340330.0
2022-05-16 12:55:00,40.25,40.27,40.24,40.26,242083.0,37.014,37.0324,37.0048,37.0232,242083.0
2022-05-16 13:00:00,40.26,40.28,40.23,40.28,142007.0,37.0232,37.0416,36.9956,37.0416,142007.0
2022-05-16 13:05:00,40.27,40.31,40.25,40.31,109715.0,37.0324,37.0692,37.014,37.0692,109715.0
2022-05-16 13:10:00,40.31,40.35,40.29,40.34,189552.0,37.0692,37.1059,37.0508,37.0968,189552.0
2022-05-16 13:15:00,40.34,40.34,40.28,40.29,169073.0,37.0968,37.0968,37.0416,37.0508,169073.0
2022-05-16 13:20:00,40.29,40.37,40.28,40.34,304246.0,37.0508,37.1243,37.0416,37.0968,304246.0
2022-05-16 13:25:00,40.35,40.39,40.34,40.39,147144.0,37.1059,37.1427,37.0968,37.1427,147144.0
2022-05-16 13:30:00,40.39,40.42,40.39,40.41,217817.0,37.1427,37.1703,37.1427,37.1611,217817.0
2022-05-16 13:35:00,40.4,40.42,40.39,40.41,139913.0,37.1519,37.1703,37.1427,37.1611,139913.0
2022-05-16 13:40:00,40.41,40.43,40.36,40.41,437743.0,37.1611,37.1795,37.1151,37.1611,437743.0
2022-05-16 13:45:00,40.41,40.41,40.37,40.38,161769.0,37.1611,37.1611,37.1243,37.1335,161769.0
2022-05-16 13:50:00,40.38,40.4,40.36,40.38,171681.0,37.1335,37.1519,37.1151,37.1335,171681.0
2022-05-16 13:55:00,40.38,40.4,40.36,40.38,129174.0,37.1335,37.1519,37.1151,37.1335,129174.0
2022-05-16 14:00:00,40.38,40.4,40.34,40.4,94776.0,37.1335,37.1519,37.0968,37.1519,94776.0
2022-05-16 14:05:00,40.4,40.44,40.4,40.43,112417.0,37.1519,37.1887,37.1519,37.1795,112417.0
2022-05-16 14:10:00,40.43,40.43,40.4,40.42,106762.0,37.1795,37.1795,37.1519,37.1703,106762.0
2022-05-16 14:15:00,40.41,40.44,40.4,40.42,118303.0,37.1611,37.1887,37.1519,37.1703,118303.0
2022-05-16 14:20:00,40.42,40.45,40.41,40.44,132022.0,37.1703,37.1979,37.1611,37.1887,132022.0
2022-05-16 14:25:00,40.45,40.48,40.43,40.47,191743.0,37.1979,37.2255,37.1795,37.2163,191743.0
2022-05-16 14:30:00,40.47,40.5,40.47,40.48,337429.0,37.2163,37.2439,37.2163,37.2255,337429.0
2022-05-16 14:35:00,40.48,40.49,40.45,40.48,117689.0,37.2255,37.2347,37.1979,37.2255,117689.0
2022-05-16 14:40:00,40.48,40.5,40.45,40.46,260964.0,37.2255,37.2439,37.1979,37.2071,260964.0
2022-05-16 14:45:00,40.46,40.48,40.43,40.44,137398.0,37.2071,37.2255,37.1795,37.1887,137398.0
2022-05-16 14:50:00,40.44,40.47,40.41,40.45,201951.0,37.1887,37.2163,37.1611,37.1979,201951.0
2022-05-16 14:55:00,40.44,40.47,40.43,40.46,187734.0,37.1887,37.2163,37.1795,37.2071,187734.0
2022-05-16 15:00:00,40.46,40.46,40.43,40.46,325724.0,37.2071,37.2071,37.1795,37.2071,325724.0
2022-05-16 15:05:00,40.46,40.48,40.43,40.44,354736.0,37.2071,37.2255,37.1795,37.1887,354736.0
2022-05-16 15:10:00,40.43,40.43,40.36,40.37,226377.0,37.1795,37.1795,37.1151,37.1243,226377.0
2022-05-16 15:15:00,40.38,40.4,40.34,40.38,324044.0,37.1335,37.1519,37.0968,37.1335,324044.0
2022-05-16 15:20:00,40.38,40.38,40.33,40.36,548824.0,37.1335,37.1335,37.0876,37.1151,548824.0
2022-05-16 15:25:00,40.36,40.37,40.34,40.36,353464.0,37.1151,37.1243,37.0968,37.1151,353464.0
2022-05-16 15:30:00,40.36,40.37,40.31,40.32,500316.0,37.1151,37.1243,37.0692,37.0784,500316.0
2022-05-16 15:35:00,40.32,40.33,40.29,40.31,396382.0,37.0784,37.0876,37.0508,37.0692,396382.0
2022-05-16 15:40:00,40.31,40.33,40.27,40.28,281901.0,37.0692,37.0876,37.0324,37.0416,281901.0
2022-05-16 15:45:00,40.28,40.3,40.27,40.3,487660.0,37.0416,37.06,37.0324,37.06,487660.0
2022-05-16 15:50:00,40.3,40.33,40.3,40.31,1709307.0,37.06,37.0876,37.06,37.0692,1709307.0
2022-05-16 15:55:00,40.32,40.34,40.26,40.33,1286866.0,37.0784,37.0968,37.0232,37.0876,1286866.0
2022-05-17 09:30:00,41.4,41.45,41.33,41.44,2433791.0,38.0715,38.1175,38.0072,38.1083,2433791.0
2022-05-17 09:35:00,41.44,41.45,41.34,41.39,843221.0,38.1083,38.1175,38.0164,38.0623,843221.0
2022-05-17 09:40:00,41.4,41.45,41.39,41.42,1002455.0,38.0715,38.1175,38.0623,38.0899,1002455.0
2022-05-17 09:45:00,41.42,41.43,41.29,41.29,937080.0,38.0899,38.0991,37.9704,37.9704,937080.0
2022-05-17 09:50:00,41.3,41.34,41.27,41.29,1930291.0,37.9796,38.0164,37.952,37.9704,1930291.0
2022-05-17 09:55:00,41.28,41.32,41.25,41.28,2497320.0,37.9612,37.998,37.9336,37.9612,2497320.0
2022-05-17 10:00:00,41.29,41.36,41.29,41.36,447290.0,37.9704,38.0347,37.9704,38.0347,447290.0
2022-05-17 10:05:00,41.36,41.36,41.24,41.24,564951.0,38.0347,38.0347,37.9244,37.9244,564951.0
2022-05-17 10:10:00,41.24,41.24,41.18,41.23,491340.0,37.9244,37.9244,37.8692,37.9152,491340.0
2022-05-17 10:15:00,41.23,41.29,41.22,41.27,372469.0,37.9152,37.9704,37.906,37.952,372469.0
2022-05-17 10:20:00,41.28,41.31,41.25,41.29,195542.0,37.9612,37.9888,37.9336,37.9704,195542.0
2022-05-17 10:25:00,41.3,41.31,41.21,41.21,245756.0,37.9796,37.9888,37.8968,37.8968,245756.0
2022-05-17 10:30:00,41.21,41.25,41.2,41.2,248712.0,37.8968,37.9336,37.8876,37.8876,248712.0
2022-05-17 10:35:00,41.21,41.22,41.1,41.11,437693.0,37.8968,37.906,37.7957,37.8048,437693.0
2022-05-17 10:40:00,41.11,41.12,41.05,41.06,546530.0,37.8048,37.814,37.7497,37.7589,546530.0
2022-05-17 10:45:00,41.06,41.08,41.02,41.07,269102.0,37.7589,37.7773,37.7221,37.7681,269102.0
2022-05-17 10:50:00,41.07,41.09,41.03,41.06,460960.0,37.7681,37.7865,37.7313,37.7589,460960.0
2022-05-17 10:55:00,41.05,41.09,41.04,41.09,140419.0,37.7497,37.7865,37.7405,37.7865,140419.0
2022-05-17 11:00:00,41.09,41.13,41.07,41.12,173973.0,37.7865,37.8232,37.7681,37.814,173973.0
2022-05-17 11:05:00,41.12,41.14,41.1,41.12,105828.0,37.814,37.8324,37.7957,37.814,105828.0
2022-05-17 11:10:00,41.13,41.16,41.11,41.14,176157.0,37.8232,37.8508,37.8048,37.8324,176157.0
2022-05-17 11:15:00,41.14,41.17,41.11,41.16,510889.0,37.8324,37.86,37.8048,37.8508,510889.0
2022-05-17 11:20:00,41.15,41.18,41.13,41.17,180515.0,37.8416,37.8692,37.8232,37.86,180515.0
2022-05-17 11:25:00,41.16,41.2,41.14,41.2,445115.0,37.8508,37.8876,37.8324,37.8876,445115.0
2022-05-17 11:30:00,41.2,41.24,41.19,41.23,382840.0,37.8876,37.9244,37.8784,37.9152,382840.0
2022-05-17 11:35:00,41.23,41.24,41.21,41.22,658264.0,37.9152,37.9244,37.8968,37.906,658264.0
2022-05-17 11:40:00,41.22,41.26,41.21,41.22,88304.0,37.906,37.9428,37.8968,37.906,88304.0
2022-05-17 11:45:00,41.22,41.23,41.18,41.19,881585.0,37.906,37.9152,37.8692,37.8784,881585.0
2022-05-17 11:50:00,41.19,41.22,41.18,41.2,1077077.0,37.8784,37.906,37.8692,37.8876,1077077.0
2022-05-17 11:55:00,41.2,41.2,41.17,41.17,296668.0,37.8876,37.8876,37.86,37.86,296668.0
2022-05-17 12:00:00,41.18,41.18,41.14,41.15,638223.0,37.8692,37.8692,37.8324,37.8416,638223.0
2022-05-17 12:05:00,41.15,41.16,41.1,41.13,394649.0,37.8416,37.8508,37.7957,37.8232,394649.0
2022-05-17 12:10:00,41.13,41.15,41.09,41.14,83840.0,37.8232,37.8416,37.7865,37.8324,83840.0
2022-05-17 12:15:00,41.13,41.19,41.12,41.17,603809.0,37.8232,37.8784,37.814,37.86,603809.0
2022-05-17 12:20:00,41.17,41.2,41.16,41.19,181604.0,37.86,37.8876,37.8508,37.8784,181604.0
2022-05-17 12:25:00,41.2,41.24,41.19,41.23,139291.0,37.8876,37.9244,37.8784,37.9152,139291.0
2022-05-17 12:30:00,41.22,41.24,41.2,41.22,119108.0,37.906,37.9244,37.8876,37.906,119108.0
2022-05-17 12:35:00,41.23,41.24,41.2,41.21,117488.0,37.9152,37.9244,37.8876,37.8968,117488.0
2022-05-17 12:40:00,41.21,41.25,41.2,41.23,85002.0,37.8968,37.9336,37.8876,37.9152,85002.0
2022-05-17 12:45:00,41.23,41.25,41.19,41.21,182461.0,37.9152,37.9336,37.8784,37.8968,182461.0
2022-05-17 12:50:00,41.2,41.2,41.18,41.2,165852.0,37.8876,37.8876,37.8692,37.8876,165852.0
2022-05-17 12:55:00,41.2,41.2,41.18,41.18,146188.0,37.8876,37.8876,37.8692,37.8692,146188.0
2022-05-17 13:00:00,41.19,41.19,41.13,41.16,91690.0,37.8784,37.8784,37.8232,37.8508,91690.0
2022-05-17 13:05:00,41.16,41.21,41.15,41.19,153671.0,37.8508,37.8968,37.8416,37.8784,153671.0
2022-05-17 13:10:00,41.19,41.22,41.18,41.2,131587.0,37.8784,37.906,37.8692,37.8876,131587.0
2022-05-17 13:15:00,41.21,41.24,41.21,41.23,82388.0,37.8968,37.9244,37.8968,37.9152,82388.0
2022-05-17 13:20:00,41.23,41.23,41.19,41.2,77497.0,37.9152,37.9152,37.8784,37.8876,77497.0
2022-05-17 13:25:00,41.2,41.22,41.18,41.19,154364.0,37.8876,37.906,37.8692,37.8784,154364.0
2022-05-17 13:30:00,41.19,41.22,41.19,41.21,72601.0,37.8784,37.906,37.8784,37.8968,72601.0
2022-05-17 13:35:00,41.21,41.22,41.19,41.21,154436.0,37.8968,37.906,37.8784,37.8968,154436.0
2022-05-17 13:40:00,41.21,41.23,41.19,41.21,209153.0,37.8968,37.9152,37.8784,37.8968,209153.0
2022-05-17 13:45:00,41.21,41.21,41.18,41.21,113363.0,37.8968,37.8968,37.8692,37.8968,113363.0
2022-05-17 13:50:00,41.21,41.23,41.19,41.21,96814.0,37.8968,37.9152,37.8784,37.8968,96814.0
2022-05-17 13:55:00,41.2,41.23,41.18,41.19,377882.0,37.8876,37.9152,37.8692,37.8784,377882.0
2022-05-17 14:00:00,41.2,41.21,41.13,41.18,156861.0,37.8876,37.8968,37.8232,37.8692,156861.0
2022-05-17 14:05:00,41.18,41.29,41.16,41.25,580560.0,37.8692,37.9704,37.8508,37.9336,580560.0
2022-05-17 14:10:00,41.25,41.25,41.04,41.12,1749414.0,37.9336,37.9336,37.7405,37.814,1749414.0
2022-05-17 14:15:00,41.12,41.17,41.07,41.12,857515.0,37.814,37.86,37.7681,37.814,857515.0
2022-05-17 14:20:00,41.12,41.12,41.0,41.07,880504.0,37.814,37.814,37.7037,37.7681,880504.0
2022-05-17 14:25:00,41.07,41.13,41.05,41.06,459993.0,37.7681,37.8232,37.7497,37.7589,459993.0
2022-05-17 14:30:00,41.06,41.11,41.0,41.02,241081.0,37.7589,37.8048,37.7037,37.7221,241081.0
2022-05-17 14:35:00,41.01,41.1,40.98,41.1,224564.0,37.7129,37.7957,37.6853,37.7957,224564.0
2022-05-17 14:40:00,41.1,41.19,41.1,41.16,686589.0,37.7957,37.8784,37.7957,37.8508,686589.0
2022-05-17 14:45:00,41.17,41.28,41.15,41.26,642594.0,37.86,37.9612,37.8416,37.9428,642594.0
2022-05-17 14:50:00,41.26,41.27,41.23,41.23,480596.0,37.9428,37.952,37.9152,37.9152,480596.0
2022-05-17 14:55:00,41.23,41.26,41.21,41.23,231241.0,37.9152,37.9428,37.8968,37.9152,231241.0
2022-05-17 15:00:00,41.23,41.3,41.23,41.28,558686.0,37.9152,37.9796,37.9152,37.9612,558686.0
2022-05-17 15:05:00,41.29,41.31,41.26,41.28,1127186.0,37.9704,37.9888,37.9428,37.9612,1127186.0
2022-05-17 15:10:00,41.29,41.3,41.26,41.28,1002736.0,37.9704,37.9796,37.9428,37.9612,1002736.0
2022-05-17 15:15:00,41.28,41.31,41.27,41.3,183086.0,37.9612,37.9888,37.952,37.9796,183086.0
2022-05-17 15:20:00,41.3,41.32,41.28,41.3,440954.0,37.9796,37.998,37.9612,37.9796,440954.0
2022-05-17 15:25:00,41.3,41.32,41.29,41.3,205517.0,37.9796,37.998,37.9704,37.9796,205517.0
2022-05-17 15:30:00,41.3,41.33,41.28,41.32,330905.0,37.9796,38.0072,37.9612,37.998,330905.0
2022-05-17 15:35:00,41.32,41.33,41.29,41.3,544914.0,37.998,38.0072,37.9704,37.9796,544914.0
2022-05-17 15:40:00,41.3,41.33,41.28,41.32,472504.0,37.9796,38.0072,37.9612,37.998,472504.0
2022-05-17 15:45:00,41.32,41.32,41.24,41.25,1581680.0,37.998,37.998,37.9244,37.9336,1581680.0
2022-05-17 15:50:00,41.25,41.3,41.25,41.3,1668299.0,37.9336,37.9796,37.9336,37.9796,1668299.0
2022-05-17 15:55:00,41.3,41.33,41.26,41.32,1979607.0,37.9796,38.0072,37.9428,37.998,1979607.0
2022-05-18 09:30:00,41.03,41.18,41.03,41.16,2566294.0,37.7313,37.8692,37.7313,37.8508,2566294.0
2022-05-18 09:35:00,41.16,41.2,41.08,41.11,1067738.0,37.8508,37.8876,37.7773,37.8048,1067738.0
2022-05-18 09:40:00,41.1,41.11,41.02,41.08,774121.0,37.7957,37.8048,37.7221,37.7773,774121.0
2022-05-18 09:45:00,41.08,41.16,41.07,41.13,639166.0,37.7773,37.8508,37.7681,37.8232,639166.0
2022-05-18 09:50:00,41.13,41.15,41.08,41.12,469073.0,37.8232,37.8416,37.7773,37.814,469073.0
2022-05-18 09:55:00,41.11,41.12,41.02,41.07,624716.0,37.8048,37.814,37.7221,37.7681,624716.0
2022-05-18 10:00:00,41.07,41.13,41.06,41.08,547268.0,37.7681,37.8232,37.7589,37.7773,547268.0
2022-05-18 10:05:00,41.08,41.13,41.05,41.05,473082.0,37.7773,37.8232,37.7497,37.7497,473082.0
2022-05-18 10:10:00,41.06,41.12,41.05,41.12,467851.0,37.7589,37.814,37.7497,37.814,467851.0
2022-05-18 10:15:00,41.11,41.14,41.09,41.11,425237.0,37.8048,37.8324,37.7865,37.8048,425237.0
2022-05-18 10:20:00,41.11,41.14,41.08,41.11,652119.0,37.8048,37.8324,37.7773,37.8048,652119.0
2022-05-18 10:25:00,41.11,41.14,41.05,41.05,389411.0,37.8048,37.8324,37.7497,37.7497,389411.0
2022-05-18 10:30:00,41.05,41.08,41.02,41.04,439049.0,37.7497,37.7773,37.7221,37.7405,439049.0
2022-05-18 10:35:00,41.03,41.04,40.98,41.01,457481.0,37.7313,37.7405,37.6853,37.7129,457481.0
2022-05-18 10:40:00,41.01,41.03,40.98,41.02,359692.0,37.7129,37.7313,37.6853,37.7221,359692.0
2022-05-18 10:45:00,41.02,41.09,41.0,41.07,534115.0,37.7221,37.7865,37.7037,37.7681,534115.0
2022-05-18 10:50:00,41.07,41.08,41.03,41.05,368092.0,37.7681,37.7773,37.7313,37.7497,368092.0
2022-05-18 10:55:00,41.05,41.09,41.04,41.09,345399.0,37.7497,37.7865,37.7405,37.7865,345399.0
2022-05-18 11:00:00,41.09,41.09,41.01,41.02,255446.0,37.7865,37.7865,37.7129,37.7221,255446.0
2022-05-18 11:05:00,41.02,41.03,40.95,40.96,366972.0,37.7221,37.7313,37.6577,37.6669,366972.0
2022-05-18 11:10:00,40.96,40.96,40.93,40.94,186312.0,37.6669,37.6669,37.6393,37.6485,186312.0
2022-05-18 11:15:00,40.94,40.94,40.85,40.86,764790.0,37.6485,37.6485,37.5658,37.5749,764790.0
2022-05-18 11:20:00,40.86,40.86,40.81,40.84,1314477.0,37.5749,37.5749,37.529,37.5566,1314477.0
2022-05-18 11:25:00,40.84,40.86,40.76,40.78,778088.0,37.5566,37.5749,37.483,37.5014,778088.0
2022-05-18 11:30:00,40.79,40.8,40.74,40.79,563243.0,37.5106,37.5198,37.4646,37.5106,563243.0
2022-05-18 11:35:00,40.79,40.83,40.76,40.8,355107.0,37.5106,37.5474,37.483,37.5198,355107.0
2022-05-18 11:40:00,40.8,40.85,40.8,40.84,496946.0,37.5198,37.5658,37.5198,37.5566,496946.0
2022-05-18 11:45:00,40.84,40.85,40.79,40.8,431349.0,37.5566,37.5658,37.5106,37.5198,431349.0
2022-05-18 11:50:00,40.8,40.84,40.75,40.75,479903.0,37.5198,37.5566,37.4738,37.4738,479903.0
2022-05-18 11:55:00,40.75,40.78,40.72,40.73,373622.0,37.4738,37.5014,37.4462,37.4554,373622.0
2022-05-18 12:00:00,40.72,40.73,40.69,40.72,410066.0,37.4462,37.4554,37.4186,37.4462,410066.0
2022-05-18 12:05:00,40.72,40.72,40.65,40.66,184091.0,37.4462,37.4462,37.3818,37.391,184091.0
2022-05-18 12:10:00,40.66,40.67,40.64,40.66,309777.0,37.391,37.4002,37.3726,37.391,309777.0
2022-05-18 12:15:00,40.66,40.7,40.65,40.67,376355.0,37.391,37.4278,37.3818,37.4002,376355.0
2022-05-18 12:20:00,40.67,40.69,40.6,40.61,386984.0,37.4002,37.4186,37.3358,37.345,386984.0
2022-05-18 12:25:00,40.6,40.63,40.6,40.61,551655.0,37.3358,37.3634,37.3358,37.345,551655.0
2022-05-18 12:30:00,40.61,40.65,40.58,40.65,574490.0,37.345,37.3818,37.3175,37.3818,574490.0
2022-05-18 12:35:00,40.65,40.68,40.63,40.66,364288.0,37.3818,37.4094,37.3634,37.391,364288.0
2022-05-18 12:40:00,40.66,40.67,40.63,40.64,311280.0,37.391,37.4002,37.3634,37.3726,311280.0
2022-05-18 12:45:00,40.65,40.7,40.62,40.7,339733.0,37.3818,37.4278,37.3542,37.4278,339733.0
2022-05-18 12:50:00,40.7,40.73,40.7,40.71,168312.0,37.4278,37.4554,37.4278,37.437,168312.0
2022-05-18 12:55:00,40.71,40.74,40.69,40.73,578073.0,37.437,37.4646,37.4186,37.4554,578073.0
2022-05-18 13:00:00,40.73,40.74,40.67,40.67,239558.0,37.4554,37.4646,37.4002,37.4002,239558.0
2022-05-18 13:05:00,40.67,40.67,40.58,40.59,288864.0,37.4002,37.4002,37.3175,37.3267,288864.0
2022-05-18 13:10:00,40.58,40.59,40.55,40.56,216499.0,37.3175,37.3267,37.2899,37.2991,216499.0
2022-05-18 13:15:00,40.55,40.56,40.51,40.51,481350.0,37.2899,37.2991,37.2531,37.2531,481350.0
2022-05-18 13:20:00,40.51,40.55,40.51,40.52,338157.0,37.2531,37.2899,37.2531,37.2623,338157.0
2022-05-18 13:25:00,40.52,40.56,40.49,40.55,734022.0,37.2623,37.2991,37.2347,37.2899,734022.0
2022-05-18 13:30:00,40.54,40.56,40.52,40.54,212404.0,37.2807,37.2991,37.2623,37.2807,212404.0
2022-05-18 13:35:00,40.55,40.56,40.51,40.54,163635.0,37.2899,37.2991,37.2531,37.2807,163635.0
2022-05-18 13:40:00,40.53,40.54,40.45,40.47,248331.0,37.2715,37.2807,37.1979,37.2163,248331.0
2022-05-18 13:45:00,40.47,40.48,40.42,40.45,541837.0,37.2163,37.2255,37.1703,37.1979,541837.0
2022-05-18 13:50:00,40.45,40.46,40.42,40.45,239197.0,37.1979,37.2071,37.1703,37.1979,239197.0
2022-05-18 13:55:00,40.45,40.46,40.41,40.45,295817.0,37.1979,37.2071,37.1611,37.1979,295817.0
2022-05-18 14:00:00,40.44,40.47,40.4,40.43,255260.0,37.1887,37.2163,37.1519,37.1795,255260.0
2022-05-18 14:05:00,40.43,40.44,40.39,40.43,225799.0,37.1795,37.1887,37.1427,37.1795,225799.0
2022-05-18 14:10:00,40.43,40.45,40.39,40.4,408774.0,37.1795,37.1979,37.1427,37.1519,408774.0
2022-05-18 14:15:00,40.4,40.46,40.38,40.44,334039.0,37.1519,37.2071,37.1335,37.1887,334039.0
2022-05-18 14:20:00,40.44,40.49,40.42,40.47,1478162.0,37.1887,37.2347,37.1703,37.2163,1478162.0
2022-05-18 14:25:00,40.47,40.5,40.46,40.49,362575.0,37.2163,37.2439,37.2071,37.2347,362575.0
2022-05-18 14:30:00,40.48,40.5,40.42,40.43,612010.0,37.2255,37.2439,37.1703,37.1795,612010.0
2022-05-18 14:35:00,40.43,40.43,40.38,40.4,416020.0,37.1795,37.1795,37.1335,37.1519,416020.0
2022-05-18 14:40:00,40.4,40.43,40.38,40.39,281996.0,37.1519,37.1795,37.1335,37.1427,281996.0
2022-05-18 14:45:00,40.39,40.42,40.34,40.39,598976.0,37.1427,37.1703,37.0968,37.1427,598976.0
2022-05-18 14:50:00,40.39,40.41,40.35,40.36,231253.0,37.1427,37.1611,37.1059,37.1151,231253.0
2022-05-18 14:55:00,40.37,40.39,40.32,40.34,406835.0,37.1243,37.1427,37.0784,37.0968,406835.0
2022-05-18 15:00:00,40.35,40.38,40.33,40.36,343667.0,37.1059,37.1335,37.0876,37.1151,343667.0
2022-05-18 15:05:00,40.36,40.41,40.35,40.37,789929.0,37.1151,37.1611,37.1059,37.1243,789929.0
2022-05-18 15:10:00,40.37,40.4,40.36,40.37,364985.0,37.1243,37.1519,37.1151,37.1243,364985.0
2022-05-18 15:15:00,40.37,40.4,40.36,40.36,702041.0,37.1243,37.1519,37.1151,37.1151,702041.0
2022-05-18 15:20:00,40.37,40.39,40.3,40.32,410684.0,37.1243,37.1427,37.06,37.0784,410684.0
2022-05-18 15:25:00,40.32,40.32,40.29,40.29,362878.0,37.0784,37.0784,37.0508,37.0508,362878.0
2022-05-18 15:30:00,40.3,40.33,40.29,40.32,357351.0,37.06,37.0876,37.0508,37.0784,357351.0
2022-05-18 15:35:00,40.32,40.42,40.3,40.4,1161187.0,37.0784,37.1703,37.06,37.1519,1161187.0
2022-05-18 15:40:00,40.4,40.42,40.34,40.35,793381.0,37.1519,37.1703,37.0968,37.1059,793381.0
2022-05-18 15:45:00,40.36,40.38,40.31,40.33,656629.0,37.1151,37.1335,37.0692,37.0876,656629.0
2022-05-18 15:50:00,40.32,40.38,40.27,40.29,2257334.0,37.0784,37.1335,37.0324,37.0508,2257334.0
2022-05-18 15:55:00,40.29,40.36,40.28,40.36,3612138.0,37.0508,37.1151,37.0416,37.1151,3612138.0
2022-05-19 09:30:00,40.49,40.72,40.49,40.66,2360942.0,37.2347,37.4462,37.2347,37.391,2360942.0
2022-05-19 09:35:00,40.66,40.75,40.61,40.73,1587174.0,37.391,37.4738,37.345,37.4554,1587174.0
2022-05-19 09:40:00,40.73,40.75,40.65,40.65,1333722.0,37.4554,37.4738,37.3818,37.3818,1333722.0
2022-05-19 09:45:00,40.66,40.68,40.54,40.58,911557.0,37.391,37.4094,37.2807,37.3175,911557.0
2022-05-19 09:50:00,40.58,40.69,40.54,40.68,860472.0,37.3175,37.4186,37.2807,37.4094,860472.0
2022-05-19 09:55:00,40.68,40.79,40.67,40.72,767555.0,37.4094,37.5106,37.4002,37.4462,767555.0
2022-05-19 10:00:00,40.72,40.87,40.7,40.84,715184.0,37.4462,37.5841,37.4278,37.5566,715184.0
2022-05-19 10:05:00,40.84,40.85,40.74,40.78,602782.0,37.5566,37.5658,37.4646,37.5014,602782.0
2022-05-19 10:10:00,40.78,40.87,40.76,40.8,754421.0,37.5014,37.5841,37.483,37.5198,754421.0
2022-05-19 10:15:00,40.81,40.87,40.78,40.8,427672.0,37.529,37.5841,37.5014,37.5198,427672.0
2022-05-19 10:20:00,40.8,40.89,40.79,40.87,389610.0,37.5198,37.6025,37.5106,37.5841,389610.0
2022-05-19 10:25:00,40.87,40.88,40.73,40.76,402108.0,37.5841,37.5933,37.4554,37.483,402108.0
2022-05-19 10:30:00,40.75,40.81,40.7,40.8,443526.0,37.4738,37.529,37.4278,37.5198,443526.0
2022-05-19 10:35:00,40.8,40.84,40.69,40.72,722513.0,37.5198,37.5566,37.4186,37.4462,722513.0
2022-05-19 10:40:00,40.71,40.73,40.64,40.69,609963.0,37.437,37.4554,37.3726,37.4186,609963.0
2022-05-19 10:45:00,40.69,40.74,40.66,40.68,553233.0,37.4186,37.4646,37.391,37.4094,553233.0
2022-05-19 10:50:00,40.69,40.79,40.66,40.78,603315.0,37.4186,37.5106,37.391,37.5014,603315.0
2022-05-19 10:55:00,40.78,40.84,40.77,40.8,368652.0,37.5014,37.5566,37.4922,37.5198,368652.0
2022-05-19 11:00:00,40.79,40.84,40.79,40.81,274282.0,37.5106,37.5566,37.5106,37.529,274282.0
2022-05-19 11:05:00,40.81,40.84,40.74,40.83,456214.0,37.529,37.5566,37.4646,37.5474,456214.0
2022-05-19 11:10:00,40.83,40.89,40.81,40.82,522074.0,37.5474,37.6025,37.529,37.5382,522074.0
2022-05-19 11:15:00,40.81,40.84,40.77,40.82,639135.0,37.529,37.5566,37.4922,37.5382,639135.0
2022-05-19 11:20:00,40.82,40.9,40.79,40.89,434987.0,37.5382,37.6117,37.5106,37.6025,434987.0
2022-05-19 11:25:00,40.88,40.89,40.82,40.86,417363.0,37.5933,37.6025,37.5382,37.5749,417363.0
2022-05-19 11:30:00,40.86,40.94,40.85,40.94,410938.0,37.5749,37.6485,37.5658,37.6485,410938.0
2022-05-19 11:35:00,40.94,41.0,40.91,40.99,343077.0,37.6485,37.7037,37.6209,37.6945,343077.0
2022-05-19 11:40:00,40.99,41.07,40.99,41.05,535564.0,37.6945,37.7681,37.6945,37.7497,535564.0
2022-05-19 11:45:00,41.05,41.09,41.02,41.06,599419.0,37.7497,37.7865,37.7221,37.7589,599419.0
2022-05-19 11:50:00,41.07,41.07,41.0,41.02,705931.0,37.7681,37.7681,37.7037,37.7221,705931.0
2022-05-19 11:55:00,41.02,41.03,40.98,41.02,288215.0,37.7221,37.7313,37.6853,37.7221,288215.0
2022-05-19 12:00:00,41.02,41.03,40.99,41.01,340316.0,37.7221,37.7313,37.6945,37.7129,340316.0
2022-05-19 12:05:00,41.01,41.06,41.0,41.04,346551.0,37.7129,37.7589,37.7037,37.7405,346551.0
2022-05-19 12:10:00,41.04,41.08,41.03,41.07,194287.0,37.7405,37.7773,37.7313,37.7681,194287.0
2022-05-19 12:15:00,41.07,41.1,41.02,41.03,176086.0,37.7681,37.7957,37.7221,37.7313,176086.0
2022-05-19 12:20:00,41.03,41.04,40.95,40.99,264586.0,37.7313,37.7405,37.6577,37.6945,264586.0
2022-05-19 12:25:00,41.0,41.03,40.97,41.01,237990.0,37.7037,37.7313,37.6761,37.7129,237990.0
2022-05-19 12:30:00,41.01,41.03,40.98,41.01,536522.0,37.7129,37.7313,37.6853,37.7129,536522.0
2022-05-19 12:35:00,41.0,41.01,40.91,40.93,220035.0,37.7037,37.7129,37.6209,37.6393,220035.0
2022-05-19 12:40:00,40.92,40.93,40.88,40.88,644048.0,37.6301,37.6393,37.5933,37.5933,644048.0
2022-05-19 12:45:00,40.88,40.89,40.85,40.88,210356.0,37.5933,37.6025,37.5658,37.5933,210356.0
2022-05-19 12:50:00,40.88,40.94,40.87,40.92,228070.0,37.5933,37.6485,37.5841,37.6301,228070.0
2022-05-19 12:55:00,40.91,40.98,40.89,40.98,344963.0,37.6209,37.6853,37.6025,37.6853,344963.0
2022-05-19 13:00:00,40.98,40.99,40.93,40.96,194213.0,37.6853,37.6945,37.6393,37.6669,194213.0
2022-05-19 13:05:00,40.96,41.02,40.94,40.96,738452.0,37.6669,37.7221,37.6485,37.6669,738452.0
2022-05-19 13:10:00,40.96,40.97,40.86,40.89,399517.0,37.6669,37.6761,37.5749,37.6025,399517.0
2022-05-19 13:15:00,40.89,40.98,40.86,40.98,810380.0,37.6025,37.6853,37.5749,37.6853,810380.0
2022-05-19 13:20:00,40.98,41.0,40.94,40.98,491068.0,37.6853,37.7037,37.6485,37.6853,491068.0
2022-05-19 13:25:00,40.99,41.0,40.94,40.96,191363.0,37.6945,37.7037,37.6485,37.6669,191363.0
2022-05-19 13:30:00,40.96,41.03,40.93,40.98,331332.0,37.6669,37.7313,37.6393,37.6853,331332.0
2022-05-19 13:35:00,40.98,41.02,40.95,41.01,186527.0,37.6853,37.7221,37.6577,37.7129,186527.0
2022-05-19 13:40:00,41.0,41.02,40.97,41.0,136587.0,37.7037,37.7221,37.6761,37.7037,136587.0
2022-05-19 13:45:00,41.0,41.02,40.89,40.9,199082.0,37.7037,37.7221,37.6025,37.6117,199082.0
2022-05-19 13:50:00,40.9,41.03,40.89,41.02,495275.0,37.6117,37.7313,37.6025,37.7221,495275.0
2022-05-19 13:55:00,41.03,41.13,41.02,41.11,592113.0,37.7313,37.8232,37.7221,37.8048,592113.0
2022-05-19 14:00:00,41.12,41.12,41.02,41.04,488165.0,37.814,37.814,37.7221,37.7405,488165.0
2022-05-19 14:05:00,41.04,41.05,40.98,41.03,372495.0,37.7405,37.7497,37.6853,37.7313,372495.0
2022-05-19 14:10:00,41.04,41.08,41.0,41.04,279866.0,37.7405,37.7773,37.7037,37.7405,279866.0
2022-05-19 14:15:00,41.04,41.08,41.01,41.02,339751.0,37.7405,37.7773,37.7129,37.7221,339751.0
2022-05-19 14:20:00,41.01,41.06,40.98,41.05,198874.0,37.7129,37.7589,37.6853,37.7497,198874.0
2022-05-19 14:25:00,41.05,41.06,41.0,41.03,267296.0,37.7497,37.7589,37.7037,37.7313,267296.0
2022-05-19 14:30:00,41.03,41.07,41.01,41.05,249166.0,37.7313,37.7681,37.7129,37.7497,249166.0
2022-05-19 14:35:00,41.05,41.14,41.02,41.1,810267.0,37.7497,37.8324,37.7221,37.7957,810267.0
2022-05-19 14:40:00,41.11,41.11,41.02,41.08,418946.0,37.8048,37.8048,37.7221,37.7773,418946.0
2022-05-19 14:45:00,41.08,41.12,41.06,41.12,467389.0,37.7773,37.814,37.7589,37.814,467389.0
2022-05-19 14:50:00,41.12,41.15,41.08,41.13,265084.0,37.814,37.8416,37.7773,37.8232,265084.0
2022-05-19 14:55:00,41.13,41.13,41.04,41.1,652200.0,37.8232,37.8232,37.7405,37.7957,652200.0
2022-05-19 15:00:00,41.1,41.15,41.06,41.12,1104812.0,37.7957,37.8416,37.7589,37.814,1104812.0
2022-05-19 15:05:00,41.12,41.15,41.08,41.09,1171595.0,37.814,37.8416,37.7773,37.7865,1171595.0
2022-05-19 15:10:00,41.08,41.1,41.04,41.06,530216.0,37.7773,37.7957,37.7405,37.7589,530216.0
2022-05-19 15:15:00,41.06,41.08,41.01,41.02,910574.0,37.7589,37.7773,37.7129,37.7221,910574.0
2022-05-19 15:20:00,41.02,41.03,40.93,40.94,657350.0,37.7221,37.7313,37.6393,37.6485,657350.0
2022-05-19 15:25:00,40.93,40.97,40.9,40.91,579997.0,37.6393,37.6761,37.6117,37.6209,579997.0
2022-05-19 15:30:00,40.91,40.96,40.89,40.92,340787.0,37.6209,37.6669,37.6025,37.6301,340787.0
2022-05-19 15:35:00,40.91,40.94,40.89,40.91,983703.0,37.6209,37.6485,37.6025,37.6209,983703.0
2022-05-19 15:40:00,40.92,41.02,40.9,41.01,561395.0,37.6301,37.7221,37.6117,37.7129,561395.0
2022-05-19 15:45:00,41.01,41.04,40.97,41.01,1291275.0,37.7129,37.7405,37.6761,37.7129,1291275.0
2022-05-19 15:50:00,41.02,41.03,40.95,40.98,1929612.0,37.7221,37.7313,37.6577,37.6853,1929612.0
2022-05-19 15:55:00,40.99,41.02,40.96,40.99,3625894.0,37.6945,37.7221,37.6669,37.6945,3625894.0
2022-05-20 09:30:00,41.41,41.56,41.4,41.42,1714211.0,38.0807,38.2187,38.0715,38.0899,1714211.0
2022-05-20 09:35:00,41.42,41.44,41.31,41.42,741321.0,38.0899,38.1083,37.9888,38.0899,741321.0
2022-05-20 09:40:00,41.42,41.49,41.4,41.46,515767.0,38.0899,38.1543,38.0715,38.1267,515767.0
2022-05-20 09:45:00,41.46,41.47,41.35,41.35,509027.0,38.1267,38.1359,38.0256,38.0256,509027.0
2022-05-20 09:50:00,41.35,41.41,41.34,41.39,408079.0,38.0256,38.0807,38.0164,38.0623,408079.0
2022-05-20 09:55:00,41.39,41.43,41.35,41.41,360967.0,38.0623,38.0991,38.0256,38.0807,360967.0
2022-05-20 10:00:00,41.41,41.42,41.34,41.38,383059.0,38.0807,38.0899,38.0164,38.0531,383059.0
2022-05-20 10:05:00,41.38,41.39,41.24,41.25,688469.0,38.0531,38.0623,37.9244,37.9336,688469.0
2022-05-20 10:10:00,41.25,41.26,41.21,41.26,576873.0,37.9336,37.9428,37.8968,37.9428,576873.0
2022-05-20 10:15:00,41.26,41.31,41.25,41.3,355322.0,37.9428,37.9888,37.9336,37.9796,355322.0
2022-05-20 10:20:00,41.3,41.31,41.24,41.3,527871.0,37.9796,37.9888,37.9244,37.9796,527871.0
2022-05-20 10:25:00,41.31,41.39,41.28,41.38,528690.0,37.9888,38.0623,37.9612,38.0531,528690.0
2022-05-20 10:30:00,41.37,41.39,41.32,41.33,642272.0,38.0439,38.0623,37.998,38.0072,642272.0
2022-05-20 10:35:00,41.33,41.33,41.28,41.3,360878.0,38.0072,38.0072,37.9612,37.9796,360878.0
2022-05-20 10:40:00,41.3,41.33,41.28,41.32,193987.0,37.9796,38.0072,37.9612,37.998,193987.0
2022-05-20 10:45:00,41.32,41.33,41.24,41.25,459768.0,37.998,38.0072,37.9244,37.9336,459768.0
2022-05-20 10:50:00,41.25,41.26,41.15,41.17,210178.0,37.9336,37.9428,37.8416,37.86,210178.0
2022-05-20 10:55:00,41.17,41.18,41.1,41.1,462678.0,37.86,37.8692,37.7957,37.7957,462678.0
2022-05-20 11:00:00,41.1,41.12,41.08,41.11,306520.0,37.7957,37.814,37.7773,37.8048,306520.0
2022-05-20 11:05:00,41.11,41.11,41.04,41.05,395095.0,37.8048,37.8048,37.7405,37.7497,395095.0
2022-05-20 11:10:00,41.05,41.05,40.98,41.02,426902.0,37.7497,37.7497,37.6853,37.7221,426902.0
2022-05-20 11:15:00,41.01,41.01,40.94,40.98,238137.0,37.7129,37.7129,37.6485,37.6853,238137.0
2022-05-20 11:20:00,40.97,40.99,40.95,40.96,369355.0,37.6761,37.6945,37.6577,37.6669,369355.0
2022-05-20 11:25:00,40.95,41.05,40.95,41.03,344074.0,37.6577,37.7497,37.6577,37.7313,344074.0
2022-05-20 11:30:00,41.03,41.1,41.02,41.08,546781.0,37.7313,37.7957,37.7221,37.7773,546781.0
2022-05-20 11:35:00,41.08,41.08,41.0,41.02,197336.0,37.7773,37.7773,37.7037,37.7221,197336.0
2022-05-20 11:40:00,41.02,41.08,41.01,41.02,175056.0,37.7221,37.7773,37.7129,37.7221,175056.0
2022-05-20 11:45:00,41.02,41.07,41.02,41.07,267279.0,37.7221,37.7681,37.7221,37.7681,267279.0
2022-05-20 11:50:00,41.07,41.09,41.03,41.04,228991.0,37.7681,37.7865,37.7313,37.7405,228991.0
2022-05-20 11:55:00,41.04,41.06,41.0,41.01,309785.0,37.7405,37.7589,37.7037,37.7129,309785.0
2022-05-20 12:00:00,41.01,41.02,40.94,40.95,853485.0,37.7129,37.7221,37.6485,37.6577,853485.0
2022-05-20 12:05:00,40.95,40.98,40.83,40.84,459879.0,37.6577,37.6853,37.5474,37.5566,459879.0
2022-05-20 12:10:00,40.84,40.9,40.8,40.88,1228154.0,37.5566,37.6117,37.5198,37.5933,1228154.0
2022-05-20 12:15:00,40.88,40.88,40.83,40.83,296263.0,37.5933,37.5933,37.5474,37.5474,296263.0
2022-05-20 12:20:00,40.84,40.9,40.83,40.89,218845.0,37.5566,37.6117,37.5474,37.6025,218845.0
2022-05-20 12:25:00,40.88,40.88,40.83,40.85,273860.0,37.5933,37.5933,37.5474,37.5658,273860.0
2022-05-20 12:30:00,40.85,40.88,40.83,40.84,117625.0,37.5658,37.5933,37.5474,37.5566,117625.0
2022-05-20 12:35:00,40.84,40.84,40.76,40.78,237851.0,37.5566,37.5566,37.483,37.5014,237851.0
2022-05-20 12:40:00,40.78,40.79,40.72,40.73,587788.0,37.5014,37.5106,37.4462,37.4554,587788.0
2022-05-20 12:45:00,40.73,40.8,40.7,40.8,326385.0,37.4554,37.5198,37.4278,37.5198,326385.0
2022-05-20 12:50:00,40.79,40.79,40.71,40.73,240965.0,37.5106,37.5106,37.437,37.4554,240965.0
2022-05-20 12:55:00,40.74,40.79,40.73,40.76,725966.0,37.4646,37.5106,37.4554,37.483,725966.0
2022-05-20 13:00:00,40.77,40.78,40.71,40.75,206780.0,37.4922,37.5014,37.437,37.4738,206780.0
2022-05-20 13:05:00,40.75,40.77,40.68,40.69,135326.0,37.4738,37.4922,37.4094,37.4186,135326.0
2022-05-20 13:10:00,40.69,40.7,40.66,40.68,181281.0,37.4186,37.4278,37.391,37.4094,181281.0
2022-05-20 13:15:00,40.68,40.7,40.64,40.65,223048.0,37.4094,37.4278,37.3726,37.3818,223048.0
2022-05-20 13:20:00,40.65,40.67,40.62,40.64,376873.0,37.3818,37.4002,37.3542,37.3726,376873.0
2022-05-20 13:25:00,40.63,40.64,40.59,40.6,225494.0,37.3634,37.3726,37.3267,37.3358,225494.0
2022-05-20 13:30:00,40.59,40.73,40.59,40.72,821017.0,37.3267,37.4554,37.3267,37.4462,821017.0
2022-05-20 13:35:00,40.73,40.77,40.7,40.72,631764.0,37.4554,37.4922,37.4278,37.4462,631764.0
2022-05-20 13:40:00,40.72,40.77,40.69,40.76,1131968.0,37.4462,37.4922,37.4186,37.483,1131968.0
2022-05-20 13:45:00,40.75,40.81,40.73,40.75,490976.0,37.4738,37.529,37.4554,37.4738,490976.0
2022-05-20 13:50:00,40.75,40.82,40.73,40.79,339182.0,37.4738,37.5382,37.4554,37.5106,339182.0
2022-05-20 13:55:00,40.8,40.82,40.77,40.8,208896.0,37.5198,37.5382,37.4922,37.5198,208896.0
2022-05-20 14:00:00,40.81,40.82,40.77,40.79,1061920.0,37.529,37.5382,37.4922,37.5106,1061920.0
2022-05-20 14:05:00,40.8,40.81,40.73,40.78,1747861.0,37.5198,37.529,37.4554,37.5014,1747861.0
2022-05-20 14:10:00,40.78,40.81,40.76,40.78,1575725.0,37.5014,37.529,37.483,37.5014,1575725.0
2022-05-20 14:15:00,40.78,40.81,40.73,40.75,1451375.0,37.5014,37.529,37.4554,37.4738,1451375.0
2022-05-20 14:20:00,40.76,40.78,40.71,40.76,473700.0,37.483,37.5014,37.437,37.483,473700.0
2022-05-20 14:25:00,40.75,40.77,40.72,40.74,348150.0,37.4738,37.4922,37.4462,37.4646,348150.0
2022-05-20 14:30:00,40.74,40.76,40.67,40.68,666358.0,37.4646,37.483,37.4002,37.4094,666358.0
2022-05-20 14:35:00,40.68,40.74,40.68,40.72,215940.0,37.4094,37.4646,37.4094,37.4462,215940.0
2022-05-20 14:40:00,40.72,40.8,40.71,40.79,290707.0,37.4462,37.5198,37.437,37.5106,290707.0
2022-05-20 14:45:00,40.79,40.81,40.74,40.79,306869.0,37.5106,37.529,37.4646,37.5106,306869.0
2022-05-20 14:50:00,40.79,40.9,40.77,40.86,400571.0,37.5106,37.6117,37.4922,37.5749,400571.0
2022-05-20 14:55:00,40.85,40.87,40.8,40.8,205139.0,37.5658,37.5841,37.5198,37.5198,205139.0
2022-05-20 15:00:00,40.8,40.85,40.76,40.78,558426.0,37.5198,37.5658,37.483,37.5014,558426.0
2022-05-20 15:05:00,40.79,40.8,40.74,40.77,304536.0,37.5106,37.5198,37.4646,37.4922,304536.0
2022-05-20 15:10:00,40.77,40.78,40.73,40.76,276170.0,37.4922,37.5014,37.4554,37.483,276170.0
2022-05-20 15:15:00,40.76,40.83,40.76,40.82,478741.0,37.483,37.5474,37.483,37.5382,478741.0
2022-05-20 15:20:00,40.82,40.87,40.81,40.84,375074.0,37.5382,37.5841,37.529,37.5566,375074.0
2022-05-20 15:25:00,40.84,40.94,40.82,40.94,289266.0,37.5566,37.6485,37.5382,37.6485,289266.0
2022-05-20 15:30:00,40.93,41.01,40.88,41.0,899586.0,37.6393,37.7129,37.5933,37.7037,899586.0
2022-05-20 15:35:00,41.0,41.09,40.97,41.05,1411552.0,37.7037,37.7865,37.6761,37.7497,1411552.0
2022-05-20 15:40:00,41.05,41.15,41.04,41.09,1155838.0,37.7497,37.8416,37.7405,37.7865,1155838.0
2022-05-20 15:45:00,41.09,41.12,41.03,41.09,1541397.0,37.7865,37.814,37.7313,37.7865,1541397.0
2022-05-20 15:50:00,41.1,41.15,41.06,41.11,1990080.0,37.7957,37.8416,37.7589,37.8048,1990080.0
2022-05-20 15:55:00,41.12,41.17,41.07,41.16,4619100.0,37.814,37.86,37.7681,37.8508,4619100.0
2022-05-23 09:30:00,41.39,41.41,41.29,41.35,1428517.0,38.0623,38.0807,37.9704,38.0256,1428517.0
2022-05-23 09:35:00,41.36,41.37,41.23,41.25,584779.0,38.0347,38.0439,37.9152,37.9336,584779.0
2022-05-23 09:40:00,41.24,41.39,41.21,41.39,464921.0,37.9244,38.0623,37.8968,38.0623,464921.0
2022-05-23 09:45:00,41.39,41.47,41.36,41.43,420267.0,38.0623,38.1359,38.0347,38.0991,420267.0
2022-05-23 09:50:00,41.43,41.48,41.38,41.39,488879.0,38.0991,38.1451,38.0531,38.0623,488879.0
2022-05-23 09:55:00,41.4,41.41,41.29,41.3,374784.0,38.0715,38.0807,37.9704,37.9796,374784.0
2022-05-23 10:00:00,41.3,41.31,41.18,41.21,385038.0,37.9796,37.9888,37.8692,37.8968,385038.0
2022-05-23 10:05:00,41.22,41.27,41.2,41.26,347402.0,37.906,37.952,37.8876,37.9428,347402.0
2022-05-23 10:10:00,41.26,41.32,41.24,41.28,221357.0,37.9428,37.998,37.9244,37.9612,221357.0
2022-05-23 10:15:00,41.29,41.37,41.28,41.34,202326.0,37.9704,38.0439,37.9612,38.0164,202326.0
2022-05-23 10:20:00,41.34,41.38,41.3,41.34,556031.0,38.0164,38.0531,37.9796,38.0164,556031.0
2022-05-23 10:25:00,41.35,41.39,41.26,41.39,703632.0,38.0256,38.0623,37.9428,38.0623,703632.0
2022-05-23 10:30:00,41.39,41.43,41.35,41.4,257575.0,38.0623,38.0991,38.0256,38.0715,257575.0
2022-05-23 10:35:00,41.4,41.43,41.38,41.41,216909.0,38.0715,38.0991,38.0531,38.0807,216909.0
2022-05-23 10:40:00,41.41,41.44,41.37,41.4,211498.0,38.0807,38.1083,38.0439,38.0715,211498.0
2022-05-23 10:45:00,41.41,41.45,41.35,41.41,312759.0,38.0807,38.1175,38.0256,38.0807,312759.0
2022-05-23 10:50:00,41.4,41.41,41.32,41.37,535087.0,38.0715,38.0807,37.998,38.0439,535087.0
2022-05-23 10:55:00,41.36,41.39,41.33,41.38,681701.0,38.0347,38.0623,38.0072,38.0531,681701.0
2022-05-23 11:00:00,41.38,41.46,41.36,41.45,733712.0,38.0531,38.1267,38.0347,38.1175,733712.0
2022-05-23 11:05:00,41.45,41.48,41.4,41.42,494887.0,38.1175,38.1451,38.0715,38.0899,494887.0
2022-05-23 11:10:00,41.41,41.46,41.39,41.45,291004.0,38.0807,38.1267,38.0623,38.1175,291004.0
2022-05-23 11:15:00,41.46,41.48,41.43,41.44,716321.0,38.1267,38.1451,38.0991,38.1083,716321.0
2022-05-23 11:20:00,41.44,41.49,41.43,41.46,1502997.0,38.1083,38.1543,38.0991,38.1267,1502997.0
2022-05-23 11:25:00,41.46,41.5,41.45,41.49,269337.0,38.1267,38.1635,38.1175,38.1543,269337.0
2022-05-23 11:30:00,41.49,41.55,41.48,41.54,204121.0,38.1543,38.2095,38.1451,38.2003,204121.0
2022-05-23 11:35:00,41.54,41.56,41.52,41.56,202168.0,38.2003,38.2187,38.1819,38.2187,202168.0
2022-05-23 11:40:00,41.55,41.57,41.54,41.55,171252.0,38.2095,38.2279,38.2003,38.2095,171252.0
2022-05-23 11:45:00,41.54,41.55,41.48,41.51,210961.0,38.2003,38.2095,38.1451,38.1727,210961.0
2022-05-23 11:50:00,41.51,41.52,41.48,41.5,93979.0,38.1727,38.1819,38.1451,38.1635,93979.0
2022-05-23 11:55:00,41.5,41.52,41.48,41.49,121966.0,38.1635,38.1819,38.1451,38.1543,121966.0
2022-05-23 12:00:00,41.49,41.55,41.47,41.54,605509.0,38.1543,38.2095,38.1359,38.2003,605509.0
2022-05-23 12:05:00,41.54,41.57,41.52,41.56,323810.0,38.2003,38.2279,38.1819,38.2187,323810.0
2022-05-23 12:10:00,41.56,41.57,41.52,41.52,218981.0,38.2187,38.2279,38.1819,38.1819,218981.0
2022-05-23 12:15:00,41.53,41.54,41.5,41.51,222805.0,38.1911,38.2003,38.1635,38.1727,222805.0
2022-05-23 12:20:00,41.52,41.54,41.51,41.53,176961.0,38.1819,38.2003,38.1727,38.1911,176961.0
2022-05-23 12:25:00,41.53,41.54,41.5,41.51,102659.0,38.1911,38.2003,38.1635,38.1727,102659.0
2022-05-23 12:30:00,41.51,41.51,41.46,41.49,191636.0,38.1727,38.1727,38.1267,38.1543,191636.0
2022-05-23 12:35:00,41.49,41.52,41.48,41.52,132263.0,38.1543,38.1819,38.1451,38.1819,132263.0
2022-05-23 12:40:00,41.52,41.53,41.5,41.52,293090.0,38.1819,38.1911,38.1635,38.1819,293090.0
2022-05-23 12:45:00,41.53,41.53,41.47,41.48,466358.0,38.1911,38.1911,38.1359,38.1451,466358.0
2022-05-23 12:50:00,41.48,41.49,41.45,41.47,1171684.0,38.1451,38.1543,38.1175,38.1359,1171684.0
2022-05-23 12:55:00,41.46,41.48,41.44,41.47,509434.0,38.1267,38.1451,38.1083,38.1359,509434.0
2022-05-23 13:00:00,41.47,41.48,41.43,41.43,592227.0,38.1359,38.1451,38.0991,38.0991,592227.0
2022-05-23 13:05:00,41.42,41.44,41.41,41.43,126850.0,38.0899,38.1083,38.0807,38.0991,126850.0
2022-05-23 13:10:00,41.42,41.45,41.41,41.43,105313.0,38.0899,38.1175,38.0807,38.0991,105313.0
2022-05-23 13:15:00,41.43,41.43,41.37,41.39,108314.0,38.0991,38.0991,38.0439,38.0623,108314.0
2022-05-23 13:20:00,41.38,41.39,41.34,41.39,219457.0,38.0531,38.0623,38.0164,38.0623,219457.0
2022-05-23 13:25:00,41.39,41.41,41.38,41.4,57388.0,38.0623,38.0807,38.0531,38.0715,57388.0
2022-05-23 13:30:00,41.41,41.44,41.38,41.43,121931.0,38.0807,38.1083,38.0531,38.0991,121931.0
2022-05-23 13:35:00,41.42,41.46,41.41,41.44,136724.0,38.0899,38.1267,38.0807,38.1083,136724.0
2022-05-23 13:40:00,41.44,41.46,41.43,41.45,304075.0,38.1083,38.1267,38.0991,38.1175,304075.0
2022-05-23 13:45:00,41.44,41.5,41.44,41.48,199238.0,38.1083,38.1635,38.1083,38.1451,199238.0
2022-05-23 13:50:00,41.48,41.49,41.46,41.47,116404.0,38.1451,38.1543,38.1267,38.1359,116404.0
2022-05-23 13:55:00,41.47,41.47,41.45,41.47,103528.0,38.1359,38.1359,38.1175,38.1359,103528.0
2022-05-23 14:00:00,41.47,41.49,41.44,41.45,163715.0,38.1359,38.1543,38.1083,38.1175,163715.0
2022-05-23 14:05:00,41.46,41.48,41.44,41.47,182355.0,38.1267,38.1451,38.1083,38.1359,182355.0
2022-05-23 14:10:00,41.47,41.5,41.46,41.5,224838.0,38.1359,38.1635,38.1267,38.1635,224838.0
2022-05-23 14:15:00,41.5,41.5,41.47,41.5,303634.0,38.1635,38.1635,38.1359,38.1635,303634.0
2022-05-23 14:20:00,41.49,41.51,41.48,41.49,114216.0,38.1543,38.1727,38.1451,38.1543,114216.0
2022-05-23 14:25:00,41.48,41.5,41.47,41.48,183341.0,38.1451,38.1635,38.1359,38.1451,183341.0
2022-05-23 14:30:00,41.48,41.51,41.47,41.5,211915.0,38.1451,38.1727,38.1359,38.1635,211915.0
2022-05-23 14:35:00,41.5,41.51,41.48,41.49,72825.0,38.1635,38.1727,38.1451,38.1543,72825.0
2022-05-23 14:40:00,41.5,41.53,41.48,41.53,92445.0,38.1635,38.1911,38.1451,38.1911,92445.0
2022-05-23 14:45:00,41.54,41.54,41.47,41.49,518504.0,38.2003,38.2003,38.1359,38.1543,518504.0
2022-05-23 14:50:00,41.48,41.5,41.44,41.48,331306.0,38.1451,38.1635,38.1083,38.1451,331306.0
2022-05-23 14:55:00,41.48,41.48,41.44,41.46,543095.0,38.1451,38.1451,38.1083,38.1267,543095.0
2022-05-23 15:00:00,41.46,41.49,41.44,41.48,437180.0,38.1267,38.1543,38.1083,38.1451,437180.0
2022-05-23 15:05:00,41.48,41.51,41.47,41.5,531699.0,38.1451,38.1727,38.1359,38.1635,531699.0
2022-05-23 15:10:00,41.51,41.51,41.42,41.44,872232.0,38.1727,38.1727,38.0899,38.1083,872232.0
2022-05-23 15:15:00,41.44,41.46,41.43,41.46,418670.0,38.1083,38.1267,38.0991,38.1267,418670.0
2022-05-23 15:20:00,41.46,41.47,41.4,41.41,366735.0,38.1267,38.1359,38.0715,38.0807,366735.0
2022-05-23 15:25:00,41.41,41.44,41.41,41.41,302887.0,38.0807,38.1083,38.0807,38.0807,302887.0
2022-05-23 15:30:00,41.41,41.46,41.41,41.44,541626.0,38.0807,38.1267,38.0807,38.1083,541626.0
2022-05-23 15:35:00,41.44,41.47,41.41,41.41,706676.0,38.1083,38.1359,38.0807,38.0807,706676.0
2022-05-23 15:40:00,41.41,41.44,41.39,41.41,375808.0,38.0807,38.1083,38.0623,38.0807,375808.0
2022-05-23 15:45:00,41.41,41.41,41.37,41.38,959410.0,38.0807,38.0807,38.0439,38.0531,959410.0
2022-05-23 15:50:00,41.38,41.45,41.37,41.41,1079921.0,38.0531,38.1175,38.0439,38.0807,1079921.0
2022-05-23 15:55:00,41.41,41.48,41.4,41.47,1771534.0,38.0807,38.1451,38.0715,38.1359,1771534.0
2022-05-24 09:30:00,40.81,40.84,40.65,40.67,1039423.0,37.529,37.5566,37.3818,37.4002,1039423.0
2022-05-24 09:35:00,40.67,40.72,40.63,40.64,935430.0,37.4002,37.4462,37.3634,37.3726,935430.0
2022-05-24 09:40:00,40.63,40.68,40.62,40.67,892076.0,37.3634,37.4094,37.3542,37.4002,892076.0
2022-05-24 09:45:00,40.66,40.71,40.63,40.67,659482.0,37.391,37.437,37.3634,37.4002,659482.0
2022-05-24 09:50:00,40.66,40.73,40.64,40.66,937384.0,37.391,37.4554,37.3726,37.391,937384.0
2022-05-24 09:55:00,40.67,40.68,40.61,40.62,521857.0,37.4002,37.4094,37.345,37.3542,521857.0
2022-05-24 10:00:00,40.62,40.62,40.52,40.56,590437.0,37.3542,37.3542,37.2623,37.2991,590437.0
2022-05-24 10:05:00,40.56,40.58,40.51,40.51,530546.0,37.2991,37.3175,37.2531,37.2531,530546.0
2022-05-24 10:10:00,40.52,40.53,40.45,40.47,595487.0,37.2623,37.2715,37.1979,37.2163,595487.0
2022-05-24 10:15:00,40.47,40.47,40.41,40.43,349320.0,37.2163,37.2163,37.1611,37.1795,349320.0
2022-05-24 10:20:00,40.44,40.51,40.43,40.47,409931.0,37.1887,37.2531,37.1795,37.2163,409931.0
2022-05-24 10:25:00,40.48,40.54,40.45,40.53,1231513.0,37.2255,37.2807,37.1979,37.2715,1231513.0
2022-05-24 10:30:00,40.54,40.55,40.51,40.53,255073.0,37.2807,37.2899,37.2531,37.2715,255073.0
2022-05-24 10:35:00,40.52,40.56,40.47,40.49,263642.0,37.2623,37.2991,37.2163,37.2347,263642.0
2022-05-24 10:40:00,40.49,40.5,40.43,40.46,237604.0,37.2347,37.2439,37.1795,37.2071,237604.0
2022-05-24 10:45:00,40.46,40.49,40.36,40.37,340834.0,37.2071,37.2347,37.1151,37.1243,340834.0
2022-05-24 10:50:00,40.37,40.41,40.35,40.38,309631.0,37.1243,37.1611,37.1059,37.1335,309631.0
2022-05-24 10:55:00,40.38,40.41,40.36,40.41,182907.0,37.1335,37.1611,37.1151,37.1611,182907.0
2022-05-24 11:00:00,40.4,40.45,40.39,40.41,284571.0,37.1519,37.1979,37.1427,37.1611,284571.0
2022-05-24 11:05:00,40.41,40.44,40.37,40.4,743587.0,37.1611,37.1887,37.1243,37.1519,743587.0
2022-05-24 11:10:00,40.39,40.41,40.36,40.38,310515.0,37.1427,37.1611,37.1151,37.1335,310515.0
2022-05-24 11:15:00,40.38,40.45,40.37,40.38,421363.0,37.1335,37.1979,37.1243,37.1335,421363.0
2022-05-24 11:20:00,40.37,40.43,40.35,40.41,501852.0,37.1243,37.1795,37.1059,37.1611,501852.0
2022-05-24 11:25:00,40.41,40.47,40.4,40.47,671240.0,37.1611,37.2163,37.1519,37.2163,671240.0
2022-05-24 11:30:00,40.47,40.49,40.43,40.47,981262.0,37.2163,37.2347,37.1795,37.2163,981262.0
2022-05-24 11:35:00,40.47,40.48,40.44,40.48,557983.0,37.2163,37.2255,37.1887,37.2255,557983.0
2022-05-24 11:40:00,40.48,40.56,40.47,40.55,971097.0,37.2255,37.2991,37.2163,37.2899,971097.0
2022-05-24 11:45:00,40.55,40.65,40.55,40.65,605830.0,37.2899,37.3818,37.2899,37.3818,605830.0
2022-05-24 11:50:00,40.65,40.66,40.62,40.63,589942.0,37.3818,37.391,37.3542,37.3634,589942.0
2022-05-24 11:55:00,40.63,40.68,40.62,40.65,169864.0,37.3634,37.4094,37.3542,37.3818,169864.0
2022-05-24 12:00:00,40.64,40.67,40.62,40.66,227187.0,37.3726,37.4002,37.3542,37.391,227187.0
2022-05-24 12:05:00,40.66,40.69,40.64,40.69,406834.0,37.391,37.4186,37.3726,37.4186,406834.0
2022-05-24 12:10:00,40.68,40.72,40.67,40.72,258802.0,37.4094,37.4462,37.4002,37.4462,258802.0
2022-05-24 12:15:00,40.73,40.79,40.69,40.7,678782.0,37.4554,37.5106,37.4186,37.4278,678782.0
2022-05-24 12:20:00,40.7,40.7,40.66,40.68,124855.0,37.4278,37.4278,37.391,37.4094,124855.0
2022-05-24 12:25:00,40.68,40.7,40.66,40.68,249385.0,37.4094,37.4278,37.391,37.4094,249385.0
2022-05-24 12:30:00,40.67,40.7,40.63,40.64,184401.0,37.4002,37.4278,37.3634,37.3726,184401.0
2022-05-24 12:35:00,40.64,40.65,40.58,40.6,337140.0,37.3726,37.3818,37.3175,37.3358,337140.0
2022-05-24 12:40:00,40.6,40.61,40.57,40.58,308437.0,37.3358,37.345,37.3083,37.3175,308437.0
2022-05-24 12:45:00,40.57,40.6,40.56,40.59,105361.0,37.3083,37.3358,37.2991,37.3267,105361.0
2022-05-24 12:50:00,40.59,40.61,40.57,40.59,85435.0,37.3267,37.345,37.3083,37.3267,85435.0
2022-05-24 12:55:00,40.59,40.65,40.59,40.63,299216.0,37.3267,37.3818,37.3267,37.3634,299216.0
2022-05-24 13:00:00,40.62,40.63,40.54,40.54,137110.0,37.3542,37.3634,37.2807,37.2807,137110.0
2022-05-24 13:05:00,40.54,40.58,40.54,40.58,116228.0,37.2807,37.3175,37.2807,37.3175,116228.0
2022-05-24 13:10:00,40.57,40.58,40.55,40.57,141030.0,37.3083,37.3175,37.2899,37.3083,141030.0
2022-05-24 13:15:00,40.56,40.6,40.55,40.57,124603.0,37.2991,37.3358,37.2899,37.3083,124603.0
2022-05-24 13:20:00,40.58,40.59,40.55,40.58,285766.0,37.3175,37.3267,37.2899,37.3175,285766.0
2022-05-24 13:25:00,40.57,40.63,40.56,40.61,143092.0,37.3083,37.3634,37.2991,37.345,143092.0
2022-05-24 13:30:00,40.61,40.61,40.57,40.59,147463.0,37.345,37.345,37.3083,37.3267,147463.0
2022-05-24 13:35:00,40.6,40.67,40.6,40.66,216971.0,37.3358,37.4002,37.3358,37.391,216971.0
2022-05-24 13:40:00,40.66,40.73,40.66,40.69,127579.0,37.391,37.4554,37.391,37.4186,127579.0
2022-05-24 13:45:00,40.69,40.73,40.66,40.7,370533.0,37.4186,37.4554,37.391,37.4278,370533.0
2022-05-24 13:50:00,40.7,40.72,40.68,40.71,146581.0,37.4278,37.4462,37.4094,37.437,146581.0
2022-05-24 13:55:00,40.71,40.73,40.69,40.71,177935.0,37.437,37.4554,37.4186,37.437,177935.0
2022-05-24 14:00:00,40.71,40.72,40.66,40.66,464815.0,37.437,37.4462,37.391,37.391,464815.0
2022-05-24 14:05:00,40.67,40.76,40.65,40.73,348295.0,37.4002,37.483,37.3818,37.4554,348295.0
2022-05-24 14:10:00,40.74,40.81,40.73,40.75,597060.0,37.4646,37.529,37.4554,37.4738,597060.0
2022-05-24 14:15:00,40.75,40.76,40.67,40.69,213125.0,37.4738,37.483,37.4002,37.4186,213125.0
2022-05-24 14:20:00,40.68,40.72,40.66,40.72,203827.0,37.4094,37.4462,37.391,37.4462,203827.0
2022-05-24 14:25:00,40.72,40.75,40.7,40.7,159490.0,37.4462,37.4738,37.4278,37.4278,159490.0
2022-05-24 14:30:00,40.7,40.72,40.68,40.71,130678.0,37.4278,37.4462,37.4094,37.437,130678.0
2022-05-24 14:35:00,40.72,40.75,40.69,40.73,116869.0,37.4462,37.4738,37.4186,37.4554,116869.0
2022-05-24 14:40:00,40.73,40.75,40.64,40.64,143202.0,37.4554,37.4738,37.3726,37.3726,143202.0
2022-05-24 14:45:00,40.64,40.66,40.54,40.56,877523.0,37.3726,37.391,37.2807,37.2991,877523.0
2022-05-24 14:50:00,40.56,40.58,40.53,40.55,374933.0,37.2991,37.3175,37.2715,37.2899,374933.0
2022-05-24 14:55:00,40.55,40.59,40.53,40.58,398876.0,37.2899,37.3267,37.2715,37.3175,398876.0
2022-05-24 15:00:00,40.57,40.61,40.55,40.58,507207.0,37.3083,37.345,37.2899,37.3175,507207.0
2022-05-24 15:05:00,40.58,40.63,40.58,40.61,279942.0,37.3175,37.3634,37.3175,37.345,279942.0
2022-05-24 15:10:00,40.61,40.64,40.59,40.61,590699.0,37.345,37.3726,37.3267,37.345,590699.0
2022-05-24 15:15:00,40.62,40.64,40.58,40.59,449789.0,37.3542,37.3726,37.3175,37.3267,449789.0
2022-05-24 15:20:00,40.59,40.64,40.55,40.62,474038.0,37.3267,37.3726,37.2899,37.3542,474038.0
2022-05-24 15:25:00,40.62,40.65,40.6,40.63,393048.0,37.3542,37.3818,37.3358,37.3634,393048.0
2022-05-24 15:30:00,40.64,40.67,40.62,40.66,458281.0,37.3726,37.4002,37.3542,37.391,458281.0
2022-05-24 15:35:00,40.66,40.83,40.66,40.8,2057754.0,37.391,37.5474,37.391,37.5198,2057754.0
2022-05-24 15:40:00,40.8,40.82,40.75,40.76,914643.0,37.5198,37.5382,37.4738,37.483,914643.0
2022-05-24 15:45:00,40.76,40.81,40.75,40.77,1081805.0,37.483,37.529,37.4738,37.4922,1081805.0
2022-05-24 15:50:00,40.77,40.8,40.66,40.66,1353425.0,37.4922,37.5198,37.391,37.391,1353425.0
2022-05-24 15:55:00,40.66,40.73,40.64,40.73,2487308.0,37.391,37.4554,37.3726,37.4554,2487308.0
2022-05-25 09:30:00,40.62,40.77,40.62,40.75,1532009.0,37.3542,37.4922,37.3542,37.4738,1532009.0
2022-05-25 09:35:00,40.75,40.81,40.72,40.74,580357.0,37.4738,37.529,37.4462,37.4646,580357.0
2022-05-25 09:40:00,40.74,40.77,40.66,40.73,844086.0,37.4646,37.4922,37.391,37.4554,844086.0
2022-05-25 09:45:00,40.73,40.77,40.63,40.65,385840.0,37.4554,37.4922,37.3634,37.3818,385840.0
2022-05-25 09:50:00,40.65,40.68,40.63,40.65,339816.0,37.3818,37.4094,37.3634,37.3818,339816.0
2022-05-25 09:55:00,40.65,40.71,40.64,40.69,602065.0,37.3818,37.437,37.3726,37.4186,602065.0
2022-05-25 10:00:00,40.69,40.74,40.67,40.72,280683.0,37.4186,37.4646,37.4002,37.4462,280683.0
2022-05-25 10:05:00,40.72,40.72,40.64,40.68,244793.0,37.4462,37.4462,37.3726,37.4094,244793.0
2022-05-25 10:10:00,40.67,40.71,40.64,40.71,325879.0,37.4002,37.437,37.3726,37.437,325879.0
2022-05-25 10:15:00,40.7,40.76,40.69,40.73,376877.0,37.4278,37.483,37.4186,37.4554,376877.0
2022-05-25 10:20:00,40.74,40.79,40.72,40.77,200780.0,37.4646,37.5106,37.4462,37.4922,200780.0
2022-05-25 10:25:00,40.78,40.82,40.77,40.82,307969.0,37.5014,37.5382,37.4922,37.5382,307969.0
2022-05-25 10:30:00,40.82,40.84,40.79,40.84,717083.0,37.5382,37.5566,37.5106,37.5566,717083.0
2022-05-25 10:35:00,40.84,40.87,40.83,40.87,357268.0,37.5566,37.5841,37.5474,37.5841,357268.0
2022-05-25 10:40:00,40.87,40.87,40.79,40.82,337765.0,37.5841,37.5841,37.5106,37.5382,337765.0
2022-05-25 10:45:00,40.82,40.82,40.74,40.78,281314.0,37.5382,37.5382,37.4646,37.5014,281314.0
2022-05-25 10:50:00,40.78,40.81,40.76,40.79,853439.0,37.5014,37.529,37.483,37.5106,853439.0
2022-05-25 10:55:00,40.78,40.83,40.78,40.82,2177422.0,37.5014,37.5474,37.5014,37.5382,2177422.0
2022-05-25 11:00:00,40.82,40.84,40.76,40.78,255193.0,37.5382,37.5566,37.483,37.5014,255193.0
2022-05-25 11:05:00,40.78,40.82,40.77,40.8,229865.0,37.5014,37.5382,37.4922,37.5198,229865.0
2022-05-25 11:10:00,40.8,40.83,40.8,40.81,238078.0,37.5198,37.5474,37.5198,37.529,238078.0
2022-05-25 11:15:00,40.81,40.82,40.79,40.81,270650.0,37.529,37.5382,37.5106,37.529,270650.0
2022-05-25 11:20:00,40.81,40.82,40.78,40.81,384042.0,37.529,37.5382,37.5014,37.529,384042.0
2022-05-25 11:25:00,40.81,40.82,40.79,40.81,224372.0,37.529,37.5382,37.5106,37.529,224372.0
2022-05-25 11:30:00,40.82,40.82,40.71,40.72,535975.0,37.5382,37.5382,37.437,37.4462,535975.0
2022-05-25 11:35:00,40.72,40.73,40.67,40.69,357133.0,37.4462,37.4554,37.4002,37.4186,357133.0
2022-05-25 11:40:00,40.69,40.73,40.67,40.71,325100.0,37.4186,37.4554,37.4002,37.437,325100.0
2022-05-25 11:45:00,40.71,40.74,40.7,40.72,159754.0,37.437,37.4646,37.4278,37.4462,159754.0
2022-05-25 11:50:00,40.72,40.72,40.67,40.69,183789.0,37.4462,37.4462,37.4002,37.4186,183789.0
2022-05-25 11:55:00,40.68,40.73,40.67,40.7,110553.0,37.4094,37.4554,37.4002,37.4278,110553.0
2022-05-25 12:00:00,40.7,40.74,40.69,40.72,110167.0,37.4278,37.4646,37.4186,37.4462,110167.0
2022-05-25 12:05:00,40.71,40.73,40.67,40.68,241285.0,37.437,37.4554,37.4002,37.4094,241285.0
2022-05-25 12:10:00,40.67,40.71,40.67,40.69,214023.0,37.4002,37.437,37.4002,37.4186,214023.0
2022-05-25 12:15:00,40.69,40.7,40.63,40.64,355280.0,37.4186,37.4278,37.3634,37.3726,355280.0
2022-05-25 12:20:00,40.64,40.64,40.59,40.6,105888.0,37.3726,37.3726,37.3267,37.3358,105888.0
2022-05-25 12:25:00,40.6,40.6,40.56,40.59,303865.0,37.3358,37.3358,37.2991,37.3267,303865.0
2022-05-25 12:30:00,40.59,40.63,40.58,40.59,231019.0,37.3267,37.3634,37.3175,37.3267,231019.0
2022-05-25 12:35:00,40.59,40.6,40.55,40.58,224254.0,37.3267,37.3358,37.2899,37.3175,224254.0
2022-05-25 12:40:00,40.58,40.62,40.57,40.62,156523.0,37.3175,37.3542,37.3083,37.3542,156523.0
2022-05-25 12:45:00,40.62,40.67,40.61,40.66,215782.0,37.3542,37.4002,37.345,37.391,215782.0
2022-05-25 12:50:00,40.66,40.66,40.62,40.64,151173.0,37.391,37.391,37.3542,37.3726,151173.0
2022-05-25 12:55:00,40.64,40.67,40.61,40.66,482852.0,37.3726,37.4002,37.345,37.391,482852.0
2022-05-25 13:00:00,40.66,40.66,40.63,40.64,196016.0,37.391,37.391,37.3634,37.3726,196016.0
2022-05-25 13:05:00,40.64,40.65,40.62,40.63,115452.0,37.3726,37.3818,37.3542,37.3634,115452.0
2022-05-25 13:10:00,40.63,40.64,40.59,40.63,103233.0,37.3634,37.3726,37.3267,37.3634,103233.0
2022-05-25 13:15:00,40.63,40.66,40.62,40.64,150094.0,37.3634,37.391,37.3542,37.3726,150094.0
2022-05-25 13:20:00,40.64,40.65,40.61,40.63,144921.0,37.3726,37.3818,37.345,37.3634,144921.0
2022-05-25 13:25:00,40.63,40.67,40.61,40.66,167706.0,37.3634,37.4002,37.345,37.391,167706.0
2022-05-25 13:30:00,40.65,40.69,40.65,40.69,101420.0,37.3818,37.4186,37.3818,37.4186,101420.0
2022-05-25 13:35:00,40.68,40.72,40.68,40.71,287387.0,37.4094,37.4462,37.4094,37.437,287387.0
2022-05-25 13:40:00,40.71,40.72,40.68,40.71,217881.0,37.437,37.4462,37.4094,37.437,217881.0
2022-05-25 13:45:00,40.71,40.72,40.7,40.72,88198.0,37.437,37.4462,37.4278,37.4462,88198.0
2022-05-25 13:50:00,40.72,40.73,40.69,40.7,190250.0,37.4462,37.4554,37.4186,37.4278,190250.0
2022-05-25 13:55:00,40.7,40.73,40.68,40.71,387364.0,37.4278,37.4554,37.4094,37.437,387364.0
2022-05-25 14:00:00,40.72,40.87,40.69,40.8,1969793.0,37.4462,37.5841,37.4186,37.5198,1969793.0
2022-05-25 14:05:00,40.81,40.83,40.57,40.7,880663.0,37.529,37.5474,37.3083,37.4278,880663.0
2022-05-25 14:10:00,40.7,40.81,40.7,40.77,694239.0,37.4278,37.529,37.4278,37.4922,694239.0
2022-05-25 14:15:00,40.78,40.85,40.75,40.77,512398.0,37.5014,37.5658,37.4738,37.4922,512398.0
2022-05-25 14:20:00,40.77,40.83,40.75,40.79,403182.0,37.4922,37.5474,37.4738,37.5106,403182.0
2022-05-25 14:25:00,40.78,40.86,40.77,40.85,625236.0,37.5014,37.5749,37.4922,37.5658,625236.0
2022-05-25 14:30:00,40.85,40.87,40.81,40.86,346485.0,37.5658,37.5841,37.529,37.5749,346485.0
2022-05-25 14:35:00,40.86,40.87,40.81,40.83,326397.0,37.5749,37.5841,37.529,37.5474,326397.0
2022-05-25 14:40:00,40.83,40.88,40.82,40.85,217921.0,37.5474,37.5933,37.5382,37.5658,217921.0
2022-05-25 14:45:00,40.85,40.87,40.83,40.85,344929.0,37.5658,37.5841,37.5474,37.5658,344929.0
2022-05-25 14:50:00,40.84,40.92,40.84,40.91,358860.0,37.5566,37.6301,37.5566,37.6209,358860.0
2022-05-25 14:55:00,40.92,40.93,40.91,40.93,204147.0,37.6301,37.6393,37.6209,37.6393,204147.0
2022-05-25 15:00:00,40.93,41.0,40.91,40.99,315139.0,37.6393,37.7037,37.6209,37.6945,315139.0
2022-05-25 15:05:00,40.99,41.02,40.97,41.01,319617.0,37.6945,37.7221,37.6761,37.7129,319617.0
2022-05-25 15:10:00,41.01,41.03,41.0,41.03,162440.0,37.7129,37.7313,37.7037,37.7313,162440.0
2022-05-25 15:15:00,41.03,41.03,40.98,41.0,285687.0,37.7313,37.7313,37.6853,37.7037,285687.0
2022-05-25 15:20:00,41.0,41.01,40.97,40.98,253251.0,37.7037,37.7129,37.6761,37.6853,253251.0
2022-05-25 15:25:00,40.99,41.0,40.97,40.98,176061.0,37.6945,37.7037,37.6761,37.6853,176061.0
2022-05-25 15:30:00,40.98,41.0,40.95,40.96,290534.0,37.6853,37.7037,37.6577,37.6669,290534.0
2022-05-25 15:35:00,40.96,40.97,40.92,40.93,331651.0,37.6669,37.6761,37.6301,37.6393,331651.0
2022-05-25 15:40:00,40.94,40.95,40.91,40.95,381275.0,37.6485,37.6577,37.6209,37.6577,381275.0
2022-05-25 15:45:00,40.95,40.95,40.9,40.93,1023493.0,37.6577,37.6577,37.6117,37.6393,1023493.0
2022-05-25 15:50:00,40.92,40.93,40.86,40.91,950278.0,37.6301,37.6393,37.5749,37.6209,950278.0
2022-05-25 15:55:00,40.91,40.94,40.9,40.92,901454.0,37.6209,37.6485,37.6117,37.6301,901454.0
2022-05-26 09:30:00,40.86,41.02,40.86,41.0,1092827.0,37.5749,37.7221,37.5749,37.7037,1092827.0
2022-05-26 09:35:00,41.0,41.14,41.0,41.1,1119941.0,37.7037,37.8324,37.7037,37.7957,1119941.0
2022-05-26 09:40:00,41.11,41.18,41.09,41.14,420253.0,37.8048,37.8692,37.7865,37.8324,420253.0
2022-05-26 09:45:00,41.15,41.25,41.12,41.22,584923.0,37.8416,37.9336,37.814,37.906,584923.0
2022-05-26 09:50:00,41.22,41.33,41.22,41.29,670102.0,37.906,38.0072,37.906,37.9704,670102.0
2022-05-26 09:55:00,41.29,41.34,41.26,41.31,365277.0,37.9704,38.0164,37.9428,37.9888,365277.0
2022-05-26 10:00:00,41.31,41.38,41.3,41.34,635370.0,37.9888,38.0531,37.9796,38.0164,635370.0
2022-05-26 10:05:00,41.34,41.41,41.32,41.4,534832.0,38.0164,38.0807,37.998,38.0715,534832.0
2022-05-26 10:10:00,41.4,41.49,41.38,41.47,497330.0,38.0715,38.1543,38.0531,38.1359,497330.0
2022-05-26 10:15:00,41.46,41.51,41.46,41.5,728795.0,38.1267,38.1727,38.1267,38.1635,728795.0
2022-05-26 10:20:00,41.51,41.55,41.5,41.53,485298.0,38.1727,38.2095,38.1635,38.1911,485298.0
2022-05-26 10:25:00,41.53,41.53,41.45,41.46,239781.0,38.1911,38.1911,38.1175,38.1267,239781.0
2022-05-26 10:30:00,41.46,41.47,41.38,41.4,284150.0,38.1267,38.1359,38.0531,38.0715,284150.0
2022-05-26 10:35:00,41.41,41.45,41.4,41.43,220097.0,38.0807,38.1175,38.0715,38.0991,220097.0
2022-05-26 10:40:00,41.43,41.45,41.4,41.41,1910638.0,38.0991,38.1175,38.0715,38.0807,1910638.0
2022-05-26 10:45:00,41.4,41.45,41.37,41.45,276099.0,38.0715,38.1175,38.0439,38.1175,276099.0
2022-05-26 10:50:00,41.45,41.47,41.42,41.44,264386.0,38.1175,38.1359,38.0899,38.1083,264386.0
2022-05-26 10:55:00,41.44,41.45,41.41,41.45,228913.0,38.1083,38.1175,38.0807,38.1175,228913.0
2022-05-26 11:00:00,41.46,41.5,41.45,41.5,212270.0,38.1267,38.1635,38.1175,38.1635,212270.0
2022-05-26 11:05:00,41.49,41.5,41.44,41.45,463746.0,38.1543,38.1635,38.1083,38.1175,463746.0
2022-05-26 11:10:00,41.45,41.49,41.44,41.48,381464.0,38.1175,38.1543,38.1083,38.1451,381464.0
2022-05-26 11:15:00,41.49,41.5,41.45,41.46,412641.0,38.1543,38.1635,38.1175,38.1267,412641.0
2022-05-26 11:20:00,41.47,41.49,41.45,41.49,415078.0,38.1359,38.1543,38.1175,38.1543,415078.0
2022-05-26 11:25:00,41.49,41.5,41.44,41.45,335401.0,38.1543,38.1635,38.1083,38.1175,335401.0
2022-05-26 11:30:00,41.44,41.47,41.4,41.41,598986.0,38.1083,38.1359,38.0715,38.0807,598986.0
2022-05-26 11:35:00,41.4,41.44,41.38,41.43,490627.0,38.0715,38.1083,38.0531,38.0991,490627.0
2022-05-26 11:40:00,41.43,41.46,41.41,41.45,311120.0,38.0991,38.1267,38.0807,38.1175,311120.0
2022-05-26 11:45:00,41.45,41.46,41.41,41.43,122725.0,38.1175,38.1267,38.0807,38.0991,122725.0
2022-05-26 11:50:00,41.42,41.44,41.42,41.43,243787.0,38.0899,38.1083,38.0899,38.0991,243787.0
2022-05-26 11:55:00,41.43,41.46,41.43,41.45,150702.0,38.0991,38.1267,38.0991,38.1175,150702.0
2022-05-26 12:00:00,41.44,41.48,41.43,41.47,149951.0,38.1083,38.1451,38.0991,38.1359,149951.0
2022-05-26 12:05:00,41.47,41.48,41.44,41.45,115765.0,38.1359,38.1451,38.1083,38.1175,115765.0
2022-05-26 12:10:00,41.45,41.49,41.45,41.48,393128.0,38.1175,38.1543,38.1175,38.1451,393128.0
2022-05-26 12:15:00,41.48,41.5,41.47,41.5,219531.0,38.1451,38.1635,38.1359,38.1635,219531.0
2022-05-26 12:20:00,41.51,41.51,41.48,41.49,171332.0,38.1727,38.1727,38.1451,38.1543,171332.0
2022-05-26 12:25:00,41.49,41.51,41.48,41.51,239089.0,38.1543,38.1727,38.1451,38.1727,239089.0
2022-05-26 12:30:00,41.51,41.52,41.49,41.5,214512.0,38.1727,38.1819,38.1543,38.1635,214512.0
2022-05-26 12:35:00,41.5,41.51,41.48,41.5,205280.0,38.1635,38.1727,38.1451,38.1635,205280.0
2022-05-26 12:40:00,41.51,41.52,41.49,41.5,175223.0,38.1727,38.1819,38.1543,38.1635,175223.0
2022-05-26 12:45:00,41.5,41.53,41.49,41.53,204286.0,38.1635,38.1911,38.1543,38.1911,204286.0
2022-05-26 12:50:00,41.52,41.55,41.52,41.54,261345.0,38.1819,38.2095,38.1819,38.2003,261345.0
2022-05-26 12:55:00,41.55,41.56,41.53,41.54,677031.0,38.2095,38.2187,38.1911,38.2003,677031.0
2022-05-26 13:00:00,41.54,41.6,41.53,41.59,1230374.0,38.2003,38.2555,38.1911,38.2463,1230374.0
2022-05-26 13:05:00,41.59,41.62,41.59,41.62,225426.0,38.2463,38.2738,38.2463,38.2738,225426.0
2022-05-26 13:10:00,41.62,41.63,41.55,41.57,290304.0,38.2738,38.283,38.2095,38.2279,290304.0
2022-05-26 13:15:00,41.57,41.58,41.54,41.56,607583.0,38.2279,38.2371,38.2003,38.2187,607583.0
2022-05-26 13:20:00,41.57,41.58,41.53,41.54,329589.0,38.2279,38.2371,38.1911,38.2003,329589.0
2022-05-26 13:25:00,41.54,41.56,41.52,41.55,305117.0,38.2003,38.2187,38.1819,38.2095,305117.0
2022-05-26 13:30:00,41.55,41.58,41.54,41.57,409511.0,38.2095,38.2371,38.2003,38.2279,409511.0
2022-05-26 13:35:00,41.57,41.58,41.55,41.57,318085.0,38.2279,38.2371,38.2095,38.2279,318085.0
2022-05-26 13:40:00,41.57,41.58,41.55,41.57,268077.0,38.2279,38.2371,38.2095,38.2279,268077.0
2022-05-26 13:45:00,41.57,41.59,41.56,41.57,373288.0,38.2279,38.2463,38.2187,38.2279,373288.0
2022-05-26 13:50:00,41.57,41.6,41.57,41.59,288162.0,38.2279,38.2555,38.2279,38.2463,288162.0
2022-05-26 13:55:00,41.59,41.61,41.55,41.59,442860.0,38.2463,38.2646,38.2095,38.2463,442860.0
2022-05-26 14:00:00,41.59,41.61,41.57,41.59,266336.0,38.2463,38.2646,38.2279,38.2463,266336.0
2022-05-26 14:05:00,41.59,41.61,41.57,41.6,294741.0,38.2463,38.2646,38.2279,38.2555,294741.0
2022-05-26 14:10:00,41.6,41.63,41.58,41.62,225825.0,38.2555,38.283,38.2371,38.2738,225825.0
2022-05-26 14:15:00,41.62,41.63,41.6,41.62,266694.0,38.2738,38.283,38.2555,38.2738,266694.0
2022-05-26 14:20:00,41.62,41.65,41.61,41.65,308738.0,38.2738,38.3014,38.2646,38.3014,308738.0
2022-05-26 14:25:00,41.65,41.65,41.62,41.62,407531.0,38.3014,38.3014,38.2738,38.2738,407531.0
2022-05-26 14:30:00,41.62,41.64,41.6,41.61,258394.0,38.2738,38.2922,38.2555,38.2646,258394.0
2022-05-26 14:35:00,41.61,41.62,41.58,41.61,329835.0,38.2646,38.2738,38.2371,38.2646,329835.0
2022-05-26 14:40:00,41.61,41.63,41.58,41.62,635194.0,38.2646,38.283,38.2371,38.2738,635194.0
2022-05-26 14:45:00,41.62,41.64,41.61,41.64,471223.0,38.2738,38.2922,38.2646,38.2922,471223.0
2022-05-26 14:50:00,41.64,41.65,41.62,41.64,341936.0,38.2922,38.3014,38.2738,38.2922,341936.0
2022-05-26 14:55:00,41.64,41.67,41.63,41.65,229860.0,38.2922,38.3198,38.283,38.3014,229860.0
2022-05-26 15:00:00,41.65,41.65,41.58,41.61,231592.0,38.3014,38.3014,38.2371,38.2646,231592.0
2022-05-26 15:05:00,41.61,41.67,41.59,41.65,577998.0,38.2646,38.3198,38.2463,38.3014,577998.0
2022-05-26 15:10:00,41.65,41.65,41.6,41.62,223576.0,38.3014,38.3014,38.2555,38.2738,223576.0
2022-05-26 15:15:00,41.62,41.62,41.54,41.57,899597.0,38.2738,38.2738,38.2003,38.2279,899597.0
2022-05-26 15:20:00,41.57,41.58,41.53,41.58,490001.0,38.2279,38.2371,38.1911,38.2371,490001.0
2022-05-26 15:25:00,41.58,41.6,41.55,41.58,1085659.0,38.2371,38.2555,38.2095,38.2371,1085659.0
2022-05-26 15:30:00,41.58,41.62,41.57,41.61,388141.0,38.2371,38.2738,38.2279,38.2646,388141.0
2022-05-26 15:35:00,41.61,41.63,41.59,41.62,268698.0,38.2646,38.283,38.2463,38.2738,268698.0
2022-05-26 15:40:00,41.62,41.64,41.61,41.64,457556.0,38.2738,38.2922,38.2646,38.2922,457556.0
2022-05-26 15:45:00,41.64,41.65,41.62,41.64,821535.0,38.2922,38.3014,38.2738,38.2922,821535.0
2022-05-26 15:50:00,41.65,41.67,41.58,41.59,1831092.0,38.3014,38.3198,38.2371,38.2463,1831092.0
2022-05-26 15:55:00,41.59,41.6,41.56,41.56,2028451.0,38.2463,38.2555,38.2187,38.2187,2028451.0
2022-05-27 09:30:00,41.86,41.93,41.82,41.83,2299878.0,38.4945,38.5589,38.4578,38.467,2299878.0
2022-05-27 09:35:00,41.83,41.91,41.81,41.86,1011127.0,38.467,38.5405,38.4486,38.4945,1011127.0
2022-05-27 09:40:00,41.86,41.9,41.74,41.75,1126707.0,38.4945,38.5313,38.3842,38.3934,1126707.0
2022-05-27 09:45:00,41.75,41.85,41.73,41.83,647095.0,38.3934,38.4854,38.375,38.467,647095.0
2022-05-27 09:50:00,41.83,41.91,41.8,41.9,388502.0,38.467,38.5405,38.4394,38.5313,388502.0
2022-05-27 09:55:00,41.9,41.94,41.89,41.91,299764.0,38.5313,38.5681,38.5221,38.5405,299764.0
2022-05-27 10:00:00,41.91,41.91,41.81,41.84,589008.0,38.5405,38.5405,38.4486,38.4762,589008.0
2022-05-27 10:05:00,41.84,41.87,41.81,41.85,304631.0,38.4762,38.5037,38.4486,38.4854,304631.0
2022-05-27 10:10:00,41.85,41.9,41.84,41.85,428203.0,38.4854,38.5313,38.4762,38.4854,428203.0
2022-05-27 10:15:00,41.85,41.88,41.84,41.86,382718.0,38.4854,38.5129,38.4762,38.4945,382718.0
2022-05-27 10:20:00,41.86,41.92,41.85,41.92,336831.0,38.4945,38.5497,38.4854,38.5497,336831.0
2022-05-27 10:25:00,41.92,41.93,41.88,41.88,535270.0,38.5497,38.5589,38.5129,38.5129,535270.0
2022-05-27 10:30:00,41.89,41.9,41.87,41.88,338100.0,38.5221,38.5313,38.5037,38.5129,338100.0
2022-05-27 10:35:00,41.88,41.91,41.87,41.88,368645.0,38.5129,38.5405,38.5037,38.5129,368645.0
2022-05-27 10:40:00,41.87,41.87,41.84,41.87,526806.0,38.5037,38.5037,38.4762,38.5037,526806.0
2022-05-27 10:45:00,41.87,41.92,41.86,41.92,494605.0,38.5037,38.5497,38.4945,38.5497,494605.0
2022-05-27 10:50:00,41.93,41.95,41.9,41.95,631324.0,38.5589,38.5773,38.5313,38.5773,631324.0
2022-05-27 10:55:00,41.95,41.95,41.88,41.89,348948.0,38.5773,38.5773,38.5129,38.5221,348948.0
2022-05-27 11:00:00,41.9,41.91,41.85,41.87,216813.0,38.5313,38.5405,38.4854,38.5037,216813.0
2022-05-27 11:05:00,41.87,41.92,41.86,41.91,346788.0,38.5037,38.5497,38.4945,38.5405,346788.0
2022-05-27 11:10:00,41.91,41.93,41.89,41.92,185570.0,38.5405,38.5589,38.5221,38.5497,185570.0
2022-05-27 11:15:00,41.93,41.97,41.92,41.96,378979.0,38.5589,38.5957,38.5497,38.5865,378979.0
2022-05-27 11:20:00,41.96,42.0,41.94,41.98,261202.0,38.5865,38.6233,38.5681,38.6049,261202.0
2022-05-27 11:25:00,41.98,41.99,41.95,41.98,291519.0,38.6049,38.6141,38.5773,38.6049,291519.0
2022-05-27 11:30:00,41.98,42.01,41.98,41.99,638028.0,38.6049,38.6325,38.6049,38.6141,638028.0
2022-05-27 11:35:00,41.99,42.0,41.97,41.98,497653.0,38.6141,38.6233,38.5957,38.6049,497653.0
2022-05-27 11:40:00,41.98,42.0,41.96,41.97,218733.0,38.6049,38.6233,38.5865,38.5957,218733.0
2022-05-27 11:45:00,41.98,42.0,41.96,41.99,92987.0,38.6049,38.6233,38.5865,38.6141,92987.0
2022-05-27 11:50:00,41.99,42.01,41.98,41.98,85456.0,38.6141,38.6325,38.6049,38.6049,85456.0
2022-05-27 11:55:00,41.98,42.0,41.97,41.99,188744.0,38.6049,38.6233,38.5957,38.6141,188744.0
2022-05-27 12:00:00,41.99,42.01,41.98,41.98,210476.0,38.6141,38.6325,38.6049,38.6049,210476.0
2022-05-27 12:05:00,41.98,41.99,41.96,41.98,87786.0,38.6049,38.6141,38.5865,38.6049,87786.0
2022-05-27 12:10:00,41.98,42.01,41.97,42.01,248313.0,38.6049,38.6325,38.5957,38.6325,248313.0
2022-05-27 12:15:00,42.01,42.01,41.96,41.99,184261.0,38.6325,38.6325,38.5865,38.6141,184261.0
2022-05-27 12:20:00,42.0,42.01,41.98,41.98,150014.0,38.6233,38.6325,38.6049,38.6049,150014.0
2022-05-27 12:25:00,41.98,42.0,41.97,41.98,90266.0,38.6049,38.6233,38.5957,38.6049,90266.0
2022-05-27 12:30:00,41.98,42.0,41.97,41.98,123230.0,38.6049,38.6233,38.5957,38.6049,123230.0
2022-05-27 12:35:00,41.98,41.99,41.96,41.98,132093.0,38.6049,38.6141,38.5865,38.6049,132093.0
2022-05-27 12:40:00,41.98,41.99,41.97,41.97,91109.0,38.6049,38.6141,38.5957,38.5957,91109.0
2022-05-27 12:45:00,41.97,41.97,41.91,41.91,178805.0,38.5957,38.5957,38.5405,38.5405,178805.0
2022-05-27 12:50:00,41.92,41.94,41.9,41.93,105088.0,38.5497,38.5681,38.5313,38.5589,105088.0
2022-05-27 12:55:00,41.94,41.96,41.93,41.96,108230.0,38.5681,38.5865,38.5589,38.5865,108230.0
2022-05-27 13:00:00,41.96,41.96,41.93,41.96,149765.0,38.5865,38.5865,38.5589,38.5865,149765.0
2022-05-27 13:05:00,41.96,41.96,41.93,41.96,129029.0,38.5865,38.5865,38.5589,38.5865,129029.0
2022-05-27 13:10:00,41.95,41.96,41.94,41.95,59543.0,38.5773,38.5865,38.5681,38.5773,59543.0
2022-05-27 13:15:00,41.96,41.96,41.94,41.95,57196.0,38.5865,38.5865,38.5681,38.5773,57196.0
2022-05-27 13:20:00,41.95,41.95,41.93,41.94,231675.0,38.5773,38.5773,38.5589,38.5681,231675.0
2022-05-27 13:25:00,41.94,41.95,41.93,41.94,105848.0,38.5681,38.5773,38.5589,38.5681,105848.0
2022-05-27 13:30:00,41.95,41.96,41.94,41.94,111480.0,38.5773,38.5865,38.5681,38.5681,111480.0
2022-05-27 13:35:00,41.94,41.96,41.93,41.94,104847.0,38.5681,38.5865,38.5589,38.5681,104847.0
2022-05-27 13:40:00,41.94,41.95,41.93,41.94,185776.0,38.5681,38.5773,38.5589,38.5681,185776.0
2022-05-27 13:45:00,41.95,41.96,41.94,41.96,44006.0,38.5773,38.5865,38.5681,38.5865,44006.0
2022-05-27 13:50:00,41.95,41.97,41.95,41.96,102335.0,38.5773,38.5957,38.5773,38.5865,102335.0
2022-05-27 13:55:00,41.96,41.98,41.96,41.97,134480.0,38.5865,38.6049,38.5865,38.5957,134480.0
2022-05-27 14:00:00,41.98,41.99,41.96,41.98,164331.0,38.6049,38.6141,38.5865,38.6049,164331.0
2022-05-27 14:05:00,41.97,42.0,41.96,42.0,106359.0,38.5957,38.6233,38.5865,38.6233,106359.0
2022-05-27 14:10:00,42.0,42.01,41.98,42.0,119345.0,38.6233,38.6325,38.6049,38.6233,119345.0
2022-05-27 14:15:00,42.0,42.01,41.99,42.01,195122.0,38.6233,38.6325,38.6141,38.6325,195122.0
2022-05-27 14:20:00,42.01,42.02,42.0,42.02,141513.0,38.6325,38.6417,38.6233,38.6417,141513.0
2022-05-27 14:25:00,42.02,42.03,41.99,42.0,371363.0,38.6417,38.6509,38.6141,38.6233,371363.0
2022-05-27 14:30:00,42.0,42.01,41.99,42.01,325984.0,38.6233,38.6325,38.6141,38.6325,325984.0
2022-05-27 14:35:00,42.01,42.03,41.99,42.01,175662.0,38.6325,38.6509,38.6141,38.6325,175662.0
2022-05-27 14:40:00,42.0,42.01,41.98,42.01,268915.0,38.6233,38.6325,38.6049,38.6325,268915.0
2022-05-27 14:45:00,42.01,42.02,42.0,42.01,104382.0,38.6325,38.6417,38.6233,38.6325,104382.0
2022-05-27 14:50:00,42.01,42.03,42.0,42.02,231123.0,38.6325,38.6509,38.6233,38.6417,231123.0
2022-05-27 14:55:00,42.02,42.03,42.01,42.02,273046.0,38.6417,38.6509,38.6325,38.6417,273046.0
2022-05-27 15:00:00,42.02,42.04,42.01,42.02,296032.0,38.6417,38.6601,38.6325,38.6417,296032.0
2022-05-27 15:05:00,42.02,42.06,42.02,42.04,181051.0,38.6417,38.6785,38.6417,38.6601,181051.0
2022-05-27 15:10:00,42.05,42.05,42.02,42.03,280543.0,38.6693,38.6693,38.6417,38.6509,280543.0
2022-05-27 15:15:00,42.03,42.04,42.0,42.03,220038.0,38.6509,38.6601,38.6233,38.6509,220038.0
2022-05-27 15:20:00,42.02,42.04,42.02,42.04,118985.0,38.6417,38.6601,38.6417,38.6601,118985.0
2022-05-27 15:25:00,42.04,42.04,42.02,42.02,228025.0,38.6601,38.6601,38.6417,38.6417,228025.0
2022-05-27 15:30:00,42.02,42.04,42.01,42.01,487940.0,38.6417,38.6601,38.6325,38.6325,487940.0
2022-05-27 15:35:00,42.02,42.02,41.98,42.01,635123.0,38.6417,38.6417,38.6049,38.6325,635123.0
2022-05-27 15:40:00,42.0,42.03,41.99,42.02,366109.0,38.6233,38.6509,38.6141,38.6417,366109.0
2022-05-27 15:45:00,42.02,42.03,41.97,42.0,731708.0,38.6417,38.6509,38.5957,38.6233,731708.0
2022-05-27 15:50:00,42.0,42.03,41.99,42.02,988050.0,38.6233,38.6509,38.6141,38.6417,988050.0
2022-05-27 15:55:00,42.02,42.07,42.01,42.05,2520779.0,38.6417,38.6877,38.6325,38.6693,2520779.0
2022-05-31 09:30:00,43.13,43.14,42.99,42.99,2520028.0,39.6624,39.6716,39.5337,39.5337,2520028.0
2022-05-31 09:35:00,42.99,43.03,42.92,42.94,1453999.0,39.5337,39.5705,39.4693,39.4877,1453999.0
2022-05-31 09:40:00,42.93,42.94,42.88,42.9,742310.0,39.4785,39.4877,39.4325,39.4509,742310.0
2022-05-31 09:45:00,42.91,42.99,42.9,42.93,2374768.0,39.4601,39.5337,39.4509,39.4785,2374768.0
2022-05-31 09:50:00,42.93,42.98,42.91,42.94,1751451.0,39.4785,39.5245,39.4601,39.4877,1751451.0
2022-05-31 09:55:00,42.94,42.99,42.93,42.95,1693715.0,39.4877,39.5337,39.4785,39.4969,1693715.0
2022-05-31 10:00:00,42.95,42.97,42.85,42.85,1380692.0,39.4969,39.5153,39.405,39.405,1380692.0
2022-05-31 10:05:00,42.85,42.89,42.8,42.8,1314859.0,39.405,39.4417,39.359,39.359,1314859.0
2022-05-31 10:10:00,42.8,42.9,42.8,42.9,861984.0,39.359,39.4509,39.359,39.4509,861984.0
2022-05-31 10:15:00,42.9,42.95,42.89,42.95,709203.0,39.4509,39.4969,39.4417,39.4969,709203.0
2022-05-31 10:20:00,42.94,42.99,42.94,42.98,964245.0,39.4877,39.5337,39.4877,39.5245,964245.0
2022-05-31 10:25:00,42.98,43.0,42.95,42.97,840761.0,39.5245,39.5429,39.4969,39.5153,840761.0
2022-05-31 10:30:00,42.97,43.03,42.96,42.98,1029304.0,39.5153,39.5705,39.5061,39.5245,1029304.0
2022-05-31 10:35:00,42.97,43.0,42.95,42.99,646179.0,39.5153,39.5429,39.4969,39.5337,646179.0
2022-05-31 10:40:00,42.99,43.02,42.96,43.0,1173397.0,39.5337,39.5613,39.5061,39.5429,1173397.0
2022-05-31 10:45:00,43.01,43.02,42.97,42.97,690913.0,39.5521,39.5613,39.5153,39.5153,690913.0
2022-05-31 10:50:00,42.97,43.03,42.96,43.02,347012.0,39.5153,39.5705,39.5061,39.5613,347012.0
2022-05-31 10:55:00,43.02,43.04,42.98,43.0,1113014.0,39.5613,39.5797,39.5245,39.5429,1113014.0
2022-05-31 11:00:00,43.0,43.03,42.99,43.02,287515.0,39.5429,39.5705,39.5337,39.5613,287515.0
2022-05-31 11:05:00,43.02,43.04,42.92,42.96,512764.0,39.5613,39.5797,39.4693,39.5061,512764.0
2022-05-31 11:10:00,42.96,42.96,42.91,42.91,1135901.0,39.5061,39.5061,39.4601,39.4601,1135901.0
2022-05-31 11:15:00,42.91,42.94,42.9,42.91,357991.0,39.4601,39.4877,39.4509,39.4601,357991.0
2022-05-31 11:20:00,42.9,42.92,42.87,42.89,624486.0,39.4509,39.4693,39.4233,39.4417,624486.0
2022-05-31 11:25:00,42.89,42.9,42.82,42.82,513061.0,39.4417,39.4509,39.3774,39.3774,513061.0
2022-05-31 11:30:00,42.83,42.85,42.81,42.81,768925.0,39.3866,39.405,39.3682,39.3682,768925.0
2022-05-31 11:35:00,42.81,42.91,42.8,42.91,710396.0,39.3682,39.4601,39.359,39.4601,710396.0
2022-05-31 11:40:00,42.91,42.94,42.88,42.94,549849.0,39.4601,39.4877,39.4325,39.4877,549849.0
2022-05-31 11:45:00,42.94,43.0,42.93,42.99,336243.0,39.4877,39.5429,39.4785,39.5337,336243.0
2022-05-31 11:50:00,43.0,43.03,42.99,43.02,146701.0,39.5429,39.5705,39.5337,39.5613,146701.0
2022-05-31 11:55:00,43.02,43.06,43.02,43.04,157839.0,39.5613,39.5981,39.5613,39.5797,157839.0
2022-05-31 12:00:00,43.03,43.08,43.03,43.08,528846.0,39.5705,39.6165,39.5705,39.6165,528846.0
2022-05-31 12:05:00,43.08,43.08,43.03,43.04,421703.0,39.6165,39.6165,39.5705,39.5797,421703.0
2022-05-31 12:10:00,43.04,43.05,43.0,43.0,547773.0,39.5797,39.5889,39.5429,39.5429,547773.0
2022-05-31 12:15:00,43.0,43.01,42.95,42.98,165924.0,39.5429,39.5521,39.4969,39.5245,165924.0
2022-05-31 12:20:00,42.98,42.98,42.92,42.95,596844.0,39.5245,39.5245,39.4693,39.4969,596844.0
2022-05-31 12:25:00,42.95,42.98,42.94,42.97,169208.0,39.4969,39.5245,39.4877,39.5153,169208.0
2022-05-31 12:30:00,42.97,43.0,42.95,42.99,244611.0,39.5153,39.5429,39.4969,39.5337,244611.0
2022-05-31 12:35:00,43.0,43.03,42.98,43.03,335707.0,39.5429,39.5705,39.5245,39.5705,335707.0
2022-05-31 12:40:00,43.03,43.05,43.02,43.03,291872.0,39.5705,39.5889,39.5613,39.5705,291872.0
2022-05-31 12:45:00,43.03,43.05,43.0,43.02,256996.0,39.5705,39.5889,39.5429,39.5613,256996.0
2022-05-31 12:50:00,43.02,43.04,43.01,43.02,141041.0,39.5613,39.5797,39.5521,39.5613,141041.0
2022-05-31 12:55:00,43.02,43.04,43.0,43.01,233989.0,39.5613,39.5797,39.5429,39.5521,233989.0
2022-05-31 13:00:00,43.0,43.01,42.92,42.94,322334.0,39.5429,39.5521,39.4693,39.4877,322334.0
2022-05-31 13:05:00,42.94,43.0,42.94,42.98,352498.0,39.4877,39.5429,39.4877,39.5245,352498.0
2022-05-31 13:10:00,42.98,42.98,42.93,42.94,242092.0,39.5245,39.5245,39.4785,39.4877,242092.0
2022-05-31 13:15:00,42.94,42.94,42.89,42.9,429922.0,39.4877,39.4877,39.4417,39.4509,429922.0
2022-05-31 13:20:00,42.9,42.91,42.88,42.88,991392.0,39.4509,39.4601,39.4325,39.4325,991392.0
2022-05-31 13:25:00,42.89,42.91,42.87,42.9,135854.0,39.4417,39.4601,39.4233,39.4509,135854.0
2022-05-31 13:30:00,42.9,42.93,42.87,42.93,164315.0,39.4509,39.4785,39.4233,39.4785,164315.0
2022-05-31 13:35:00,42.93,42.97,42.91,42.94,1590058.0,39.4785,39.5153,39.4601,39.4877,1590058.0
2022-05-31 13:40:00,42.94,42.97,42.93,42.97,284655.0,39.4877,39.5153,39.4785,39.5153,284655.0
2022-05-31 13:45:00,42.97,42.99,42.95,42.96,414256.0,39.5153,39.5337,39.4969,39.5061,414256.0
2022-05-31 13:50:00,42.96,43.02,42.95,43.0,194106.0,39.5061,39.5613,39.4969,39.5429,194106.0
2022-05-31 13:55:00,43.01,43.03,42.99,43.02,1058855.0,39.5521,39.5705,39.5337,39.5613,1058855.0
2022-05-31 14:00:00,43.02,43.03,42.98,42.99,551510.0,39.5613,39.5705,39.5245,39.5337,551510.0
2022-05-31 14:05:00,42.98,42.98,42.93,42.96,235295.0,39.5245,39.5245,39.4785,39.5061,235295.0
2022-05-31 14:10:00,42.96,42.98,42.94,42.96,220946.0,39.5061,39.5245,39.4877,39.5061,220946.0
2022-05-31 14:15:00,42.96,42.97,42.94,42.96,255907.0,39.5061,39.5153,39.4877,39.5061,255907.0
2022-05-31 14:20:00,42.97,42.97,42.9,42.92,474057.0,39.5153,39.5153,39.4509,39.4693,474057.0
2022-05-31 14:25:00,42.92,42.93,42.88,42.91,294342.0,39.4693,39.4785,39.4325,39.4601,294342.0
2022-05-31 14:30:00,42.91,42.92,42.87,42.88,275710.0,39.4601,39.4693,39.4233,39.4325,275710.0
2022-05-31 14:35:00,42.89,42.92,42.88,42.9,323172.0,39.4417,39.4693,39.4325,39.4509,323172.0
2022-05-31 14:40:00,42.9,42.9,42.83,42.83,735533.0,39.4509,39.4509,39.3866,39.3866,735533.0
2022-05-31 14:45:00,42.84,42.84,42.75,42.77,879237.0,39.3958,39.3958,39.313,39.3314,879237.0
2022-05-31 14:50:00,42.77,42.8,42.73,42.74,592454.0,39.3314,39.359,39.2946,39.3038,592454.0
2022-05-31 14:55:00,42.74,42.77,42.71,42.76,564287.0,39.3038,39.3314,39.2762,39.3222,564287.0
2022-05-31 15:00:00,42.76,42.76,42.68,42.73,1059506.0,39.3222,39.3222,39.2486,39.2946,1059506.0
2022-05-31 15:05:00,42.73,42.81,42.71,42.8,510444.0,39.2946,39.3682,39.2762,39.359,510444.0
2022-05-31 15:10:00,42.79,42.81,42.76,42.8,236277.0,39.3498,39.3682,39.3222,39.359,236277.0
2022-05-31 15:15:00,42.81,42.85,42.79,42.8,185769.0,39.3682,39.405,39.3498,39.359,185769.0
2022-05-31 15:20:00,42.8,42.84,42.79,42.82,235386.0,39.359,39.3958,39.3498,39.3774,235386.0
2022-05-31 15:25:00,42.82,42.83,42.77,42.78,931308.0,39.3774,39.3866,39.3314,39.3406,931308.0
2022-05-31 15:30:00,42.77,42.83,42.77,42.82,735250.0,39.3314,39.3866,39.3314,39.3774,735250.0
2022-05-31 15:35:00,42.82,42.84,42.79,42.83,629141.0,39.3774,39.3958,39.3498,39.3866,629141.0
2022-05-31 15:40:00,42.83,42.85,42.81,42.82,845580.0,39.3866,39.405,39.3682,39.3774,845580.0
2022-05-31 15:45:00,42.82,42.82,42.77,42.78,1552083.0,39.3774,39.3774,39.3314,39.3406,1552083.0
2022-05-31 15:50:00,42.78,42.86,42.77,42.79,1995439.0,39.3406,39.4142,39.3314,39.3498,1995439.0
2022-05-31 15:55:00,42.79,42.79,42.64,42.65,7103633.0,39.3498,39.3498,39.2118,39.221,7103633.0
2022-06-01 09:30:00,42.91,42.96,42.86,42.91,1495966.0,39.4601,39.5061,39.4142,39.4601,1495966.0
2022-06-01 09:35:00,42.92,42.93,42.84,42.84,2253438.0,39.4693,39.4785,39.3958,39.3958,2253438.0
2022-06-01 09:40:00,42.84,42.91,42.82,42.89,937158.0,39.3958,39.4601,39.3774,39.4417,937158.0
2022-06-01 09:45:00,42.89,42.92,42.85,42.87,547000.0,39.4417,39.4693,39.405,39.4233,547000.0
2022-06-01 09:50:00,42.87,42.9,42.82,42.9,377631.0,39.4233,39.4509,39.3774,39.4509,377631.0
2022-06-01 09:55:00,42.9,42.92,42.84,42.87,508632.0,39.4509,39.4693,39.3958,39.4233,508632.0
2022-06-01 10:00:00,42.87,42.88,42.71,42.77,794993.0,39.4233,39.4325,39.2762,39.3314,794993.0
2022-06-01 10:05:00,42.78,42.78,42.65,42.68,565087.0,39.3406,39.3406,39.221,39.2486,565087.0
2022-06-01 10:10:00,42.68,42.7,42.62,42.65,359516.0,39.2486,39.267,39.1934,39.221,359516.0
2022-06-01 10:15:00,42.65,42.65,42.54,42.55,859015.0,39.221,39.221,39.1199,39.1291,859015.0
2022-06-01 10:20:00,42.55,42.57,42.51,42.51,757510.0,39.1291,39.1475,39.0923,39.0923,757510.0
2022-06-01 10:25:00,42.52,42.54,42.46,42.47,757311.0,39.1015,39.1199,39.0463,39.0555,757311.0
2022-06-01 10:30:00,42.47,42.52,42.41,42.42,865217.0,39.0555,39.1015,39.0003,39.0095,865217.0
2022-06-01 10:35:00,42.41,42.47,42.39,42.46,631356.0,39.0003,39.0555,38.9819,39.0463,631356.0
2022-06-01 10:40:00,42.46,42.51,42.45,42.51,341970.0,39.0463,39.0923,39.0371,39.0923,341970.0
2022-06-01 10:45:00,42.5,42.52,42.44,42.44,264750.0,39.0831,39.1015,39.0279,39.0279,264750.0
2022-06-01 10:50:00,42.44,42.53,42.42,42.52,393708.0,39.0279,39.1107,39.0095,39.1015,393708.0
2022-06-01 10:55:00,42.51,42.54,42.5,42.51,455744.0,39.0923,39.1199,39.0831,39.0923,455744.0
2022-06-01 11:00:00,42.51,42.51,42.42,42.46,720331.0,39.0923,39.0923,39.0095,39.0463,720331.0
2022-06-01 11:05:00,42.46,42.46,42.37,42.37,640089.0,39.0463,39.0463,38.9635,38.9635,640089.0
2022-06-01 11:10:00,42.38,42.43,42.37,42.39,684232.0,38.9727,39.0187,38.9635,38.9819,684232.0
2022-06-01 11:15:00,42.4,42.4,42.33,42.36,758538.0,38.9911,38.9911,38.9268,38.9543,758538.0
2022-06-01 11:20:00,42.35,42.36,42.29,42.31,641162.0,38.9452,38.9543,38.89,38.9084,641162.0
2022-06-01 11:25:00,42.32,42.34,42.28,42.34,336122.0,38.9176,38.936,38.8808,38.936,336122.0
2022-06-01 11:30:00,42.34,42.34,42.27,42.28,357863.0,38.936,38.936,38.8716,38.8808,357863.0
2022-06-01 11:35:00,42.28,42.29,42.23,42.27,668124.0,38.8808,38.89,38.8348,38.8716,668124.0
2022-06-01 11:40:00,42.26,42.26,42.2,42.2,339279.0,38.8624,38.8624,38.8072,38.8072,339279.0
2022-06-01 11:45:00,42.2,42.24,42.19,42.19,479131.0,38.8072,38.844,38.798,38.798,479131.0
2022-06-01 11:50:00,42.19,42.22,42.18,42.22,405184.0,38.798,38.8256,38.7888,38.8256,405184.0
2022-06-01 11:55:00,42.22,42.24,42.18,42.19,298147.0,38.8256,38.844,38.7888,38.798,298147.0
2022-06-01 12:00:00,42.2,42.21,42.16,42.17,205932.0,38.8072,38.8164,38.7704,38.7796,205932.0
2022-06-01 12:05:00,42.17,42.21,42.17,42.21,347817.0,38.7796,38.8164,38.7796,38.8164,347817.0
2022-06-01 12:10:00,42.2,42.22,42.16,42.21,200953.0,38.8072,38.8256,38.7704,38.8164,200953.0
2022-06-01 12:15:00,42.21,42.28,42.2,42.26,540117.0,38.8164,38.8808,38.8072,38.8624,540117.0
2022-06-01 12:20:00,42.26,42.29,42.25,42.27,150675.0,38.8624,38.89,38.8532,38.8716,150675.0
2022-06-01 12:25:00,42.27,42.28,42.21,42.22,150695.0,38.8716,38.8808,38.8164,38.8256,150695.0
2022-06-01 12:30:00,42.21,42.29,42.21,42.28,166713.0,38.8164,38.89,38.8164,38.8808,166713.0
2022-06-01 12:35:00,42.28,42.3,42.23,42.25,185998.0,38.8808,38.8992,38.8348,38.8532,185998.0
2022-06-01 12:40:00,42.25,42.28,42.23,42.23,348632.0,38.8532,38.8808,38.8348,38.8348,348632.0
2022-06-01 12:45:00,42.23,42.24,42.19,42.21,96511.0,38.8348,38.844,38.798,38.8164,96511.0
2022-06-01 12:50:00,42.21,42.26,42.18,42.26,132005.0,38.8164,38.8624,38.7888,38.8624,132005.0
2022-06-01 12:55:00,42.26,42.29,42.23,42.27,342278.0,38.8624,38.89,38.8348,38.8716,342278.0
2022-06-01 13:00:00,42.27,42.3,42.25,42.28,148888.0,38.8716,38.8992,38.8532,38.8808,148888.0
2022-06-01 13:05:00,42.27,42.33,42.27,42.33,121013.0,38.8716,38.9268,38.8716,38.9268,121013.0
2022-06-01 13:10:00,42.33,42.36,42.3,42.3,215624.0,38.9268,38.9543,38.8992,38.8992,215624.0
2022-06-01 13:15:00,42.3,42.36,42.3,42.34,286467.0,38.8992,38.9543,38.8992,38.936,286467.0
2022-06-01 13:20:00,42.34,42.37,42.31,42.32,179476.0,38.936,38.9635,38.9084,38.9176,179476.0
2022-06-01 13:25:00,42.33,42.37,42.32,42.34,135247.0,38.9268,38.9635,38.9176,38.936,135247.0
2022-06-01 13:30:00,42.34,42.36,42.3,42.35,155485.0,38.936,38.9543,38.8992,38.9452,155485.0
2022-06-01 13:35:00,42.35,42.4,42.34,42.38,279059.0,38.9452,38.9911,38.936,38.9727,279059.0
2022-06-01 13:40:00,42.38,42.41,42.37,42.4,215714.0,38.9727,39.0003,38.9635,38.9911,215714.0
2022-06-01 13:45:00,42.41,42.42,42.37,42.37,188652.0,39.0003,39.0095,38.9635,38.9635,188652.0
2022-06-01 13:50:00,42.38,42.41,42.36,42.37,1045233.0,38.9727,39.0003,38.9543,38.9635,1045233.0
2022-06-01 13:55:00,42.37,42.44,42.36,42.4,649910.0,38.9635,39.0279,38.9543,38.9911,649910.0
2022-06-01 14:00:00,42.4,42.43,42.38,42.42,395210.0,38.9911,39.0187,38.9727,39.0095,395210.0
2022-06-01 14:05:00,42.42,42.44,42.38,42.41,148926.0,39.0095,39.0279,38.9727,39.0003,148926.0
2022-06-01 14:10:00,42.41,42.43,42.39,42.41,141953.0,39.0003,39.0187,38.9819,39.0003,141953.0
2022-06-01 14:15:00,42.41,42.44,42.38,42.4,91944.0,39.0003,39.0279,38.9727,38.9911,91944.0
2022-06-01 14:20:00,42.4,42.49,42.38,42.48,196066.0,38.9911,39.0739,38.9727,39.0647,196066.0
2022-06-01 14:25:00,42.47,42.53,42.47,42.52,323202.0,39.0555,39.1107,39.0555,39.1015,323202.0
2022-06-01 14:30:00,42.51,42.53,42.5,42.5,191873.0,39.0923,39.1107,39.0831,39.0831,191873.0
2022-06-01 14:35:00,42.5,42.53,42.49,42.49,122395.0,39.0831,39.1107,39.0739,39.0739,122395.0
2022-06-01 14:40:00,42.5,42.54,42.49,42.54,234393.0,39.0831,39.1199,39.0739,39.1199,234393.0
2022-06-01 14:45:00,42.54,42.55,42.5,42.52,206225.0,39.1199,39.1291,39.0831,39.1015,206225.0
2022-06-01 14:50:00,42.52,42.53,42.48,42.5,186289.0,39.1015,39.1107,39.0647,39.0831,186289.0
2022-06-01 14:55:00,42.5,42.52,42.47,42.48,331336.0,39.0831,39.1015,39.0555,39.0647,331336.0
2022-06-01 15:00:00,42.48,42.5,42.42,42.45,207621.0,39.0647,39.0831,39.0095,39.0371,207621.0
2022-06-01 15:05:00,42.45,42.5,42.44,42.47,227733.0,39.0371,39.0831,39.0279,39.0555,227733.0
2022-06-01 15:10:00,42.47,42.53,42.46,42.51,267241.0,39.0555,39.1107,39.0463,39.0923,267241.0
2022-06-01 15:15:00,42.51,42.54,42.48,42.51,233465.0,39.0923,39.1199,39.0647,39.0923,233465.0
2022-06-01 15:20:00,42.51,42.53,42.49,42.5,188599.0,39.0923,39.1107,39.0739,39.0831,188599.0
2022-06-01 15:25:00,42.5,42.5,42.47,42.48,254171.0,39.0831,39.0831,39.0555,39.0647,254171.0
2022-06-01 15:30:00,42.47,42.48,42.42,42.42,420382.0,39.0555,39.0647,39.0095,39.0095,420382.0
2022-06-01 15:35:00,42.43,42.46,42.4,42.46,407966.0,39.0187,39.0463,38.9911,39.0463,407966.0
2022-06-01 15:40:00,42.46,42.48,42.44,42.45,384817.0,39.0463,39.0647,39.0279,39.0371,384817.0
2022-06-01 15:45:00,42.44,42.46,42.42,42.44,515062.0,39.0279,39.0463,39.0095,39.0279,515062.0
2022-06-01 15:50:00,42.44,42.46,42.39,42.4,1034125.0,39.0279,39.0463,38.9819,38.9911,1034125.0
2022-06-01 15:55:00,42.4,42.41,42.33,42.33,1913453.0,38.9911,39.0003,38.9268,38.9268,1913453.0
2022-06-02 09:30:00,42.51,42.59,42.45,42.58,2146089.0,39.0923,39.1659,39.0371,39.1567,2146089.0
2022-06-02 09:35:00,42.58,42.58,42.47,42.55,1705109.0,39.1567,39.1567,39.0555,39.1291,1705109.0
2022-06-02 09:40:00,42.55,42.58,42.49,42.57,1172140.0,39.1291,39.1567,39.0739,39.1475,1172140.0
2022-06-02 09:45:00,42.57,42.58,42.46,42.54,537230.0,39.1475,39.1567,39.0463,39.1199,537230.0
2022-06-02 09:50:00,42.54,42.54,42.48,42.5,1167192.0,39.1199,39.1199,39.0647,39.0831,1167192.0
2022-06-02 09:55:00,42.49,42.5,42.39,42.47,350420.0,39.0739,39.0831,38.9819,39.0555,350420.0
2022-06-02 10:00:00,42.47,42.54,42.44,42.52,397906.0,39.0555,39.1199,39.0279,39.1015,397906.0
2022-06-02 10:05:00,42.52,42.54,42.49,42.54,458430.0,39.1015,39.1199,39.0739,39.1199,458430.0
2022-06-02 10:10:00,42.54,42.68,42.54,42.67,654337.0,39.1199,39.2486,39.1199,39.2394,654337.0
2022-06-02 10:15:00,42.66,42.66,42.55,42.56,483726.0,39.2302,39.2302,39.1291,39.1383,483726.0
2022-06-02 10:20:00,42.56,42.59,42.44,42.45,730275.0,39.1383,39.1659,39.0279,39.0371,730275.0
2022-06-02 10:25:00,42.45,42.49,42.43,42.47,848398.0,39.0371,39.0739,39.0187,39.0555,848398.0
2022-06-02 10:30:00,42.48,42.56,42.46,42.54,421253.0,39.0647,39.1383,39.0463,39.1199,421253.0
2022-06-02 10:35:00,42.54,42.59,42.52,42.59,331523.0,39.1199,39.1659,39.1015,39.1659,331523.0
2022-06-02 10:40:00,42.59,42.61,42.56,42.59,442321.0,39.1659,39.1843,39.1383,39.1659,442321.0
2022-06-02 10:45:00,42.59,42.64,42.55,42.64,958276.0,39.1659,39.2118,39.1291,39.2118,958276.0
2022-06-02 10:50:00,42.63,42.65,42.6,42.62,445733.0,39.2026,39.221,39.1751,39.1934,445733.0
2022-06-02 10:55:00,42.61,42.65,42.6,42.64,468502.0,39.1843,39.221,39.1751,39.2118,468502.0
2022-06-02 11:00:00,42.64,42.73,42.62,42.72,323148.0,39.2118,39.2946,39.1934,39.2854,323148.0
2022-06-02 11:05:00,42.72,42.77,42.7,42.76,351167.0,39.2854,39.3314,39.267,39.3222,351167.0
2022-06-02 11:10:00,42.77,42.85,42.76,42.84,434608.0,39.3314,39.405,39.3222,39.3958,434608.0
2022-06-02 11:15:00,42.84,42.85,42.81,42.82,228221.0,39.3958,39.405,39.3682,39.3774,228221.0
2022-06-02 11:20:00,42.82,42.88,42.81,42.87,405059.0,39.3774,39.4325,39.3682,39.4233,405059.0
2022-06-02 11:25:00,42.87,42.88,42.82,42.88,709622.0,39.4233,39.4325,39.3774,39.4325,709622.0
2022-06-02 11:30:00,42.88,42.88,42.82,42.87,336762.0,39.4325,39.4325,39.3774,39.4233,336762.0
2022-06-02 11:35:00,42.87,42.87,42.81,42.84,227498.0,39.4233,39.4233,39.3682,39.3958,227498.0
2022-06-02 11:40:00,42.84,42.95,42.83,42.91,542904.0,39.3958,39.4969,39.3866,39.4601,542904.0
2022-06-02 11:45:00,42.92,42.97,42.9,42.97,421466.0,39.4693,39.5153,39.4509,39.5153,421466.0
2022-06-02 11:50:00,42.97,43.0,42.96,42.97,590059.0,39.5153,39.5429,39.5061,39.5153,590059.0
2022-06-02 11:55:00,42.97,42.98,42.92,42.93,685050.0,39.5153,39.5245,39.4693,39.4785,685050.0
2022-06-02 12:00:00,42.93,42.96,42.9,42.95,217356.0,39.4785,39.5061,39.4509,39.4969,217356.0
2022-06-02 12:05:00,42.95,42.96,42.91,42.92,166573.0,39.4969,39.5061,39.4601,39.4693,166573.0
2022-06-02 12:10:00,42.92,42.96,42.92,42.94,125528.0,39.4693,39.5061,39.4693,39.4877,125528.0
2022-06-02 12:15:00,42.94,42.97,42.93,42.96,266846.0,39.4877,39.5153,39.4785,39.5061,266846.0
2022-06-02 12:20:00,42.96,43.01,42.95,43.01,319031.0,39.5061,39.5521,39.4969,39.5521,319031.0
2022-06-02 12:25:00,43.0,43.04,42.99,43.03,696634.0,39.5429,39.5797,39.5337,39.5705,696634.0
2022-06-02 12:30:00,43.03,43.05,43.02,43.04,489751.0,39.5705,39.5889,39.5613,39.5797,489751.0
2022-06-02 12:35:00,43.05,43.07,43.03,43.06,292881.0,39.5889,39.6073,39.5705,39.5981,292881.0
2022-06-02 12:40:00,43.06,43.07,43.01,43.02,387609.0,39.5981,39.6073,39.5521,39.5613,387609.0
2022-06-02 12:45:00,43.02,43.04,43.0,43.01,171900.0,39.5613,39.5797,39.5429,39.5521,171900.0
2022-06-02 12:50:00,43.01,43.04,43.01,43.04,86020.0,39.5521,39.5797,39.5521,39.5797,86020.0
2022-06-02 12:55:00,43.03,43.04,43.0,43.02,164836.0,39.5705,39.5797,39.5429,39.5613,164836.0
2022-06-02 13:00:00,43.02,43.03,43.0,43.02,156226.0,39.5613,39.5705,39.5429,39.5613,156226.0
2022-06-02 13:05:00,43.02,43.03,42.99,42.99,275011.0,39.5613,39.5705,39.5337,39.5337,275011.0
2022-06-02 13:10:00,43.0,43.01,42.95,42.98,264605.0,39.5429,39.5521,39.4969,39.5245,264605.0
2022-06-02 13:15:00,42.97,43.0,42.95,43.0,313738.0,39.5153,39.5429,39.4969,39.5429,313738.0
2022-06-02 13:20:00,43.0,43.01,42.98,43.0,178258.0,39.5429,39.5521,39.5245,39.5429,178258.0
2022-06-02 13:25:00,42.99,43.01,42.97,42.99,116031.0,39.5337,39.5521,39.5153,39.5337,116031.0
2022-06-02 13:30:00,43.0,43.03,42.99,43.02,99186.0,39.5429,39.5705,39.5337,39.5613,99186.0
2022-06-02 13:35:00,43.03,43.04,43.01,43.02,102842.0,39.5705,39.5797,39.5521,39.5613,102842.0
2022-06-02 13:40:00,43.02,43.04,43.0,43.03,249145.0,39.5613,39.5797,39.5429,39.5705,249145.0
2022-06-02 13:45:00,43.03,43.05,43.01,43.05,423820.0,39.5705,39.5889,39.5521,39.5889,423820.0
2022-06-02 13:50:00,43.05,43.06,43.01,43.02,167550.0,39.5889,39.5981,39.5521,39.5613,167550.0
2022-06-02 13:55:00,43.02,43.04,43.0,43.04,115872.0,39.5613,39.5797,39.5429,39.5797,115872.0
2022-06-02 14:00:00,43.03,43.06,43.02,43.05,165919.0,39.5705,39.5981,39.5613,39.5889,165919.0
2022-06-02 14:05:00,43.05,43.07,43.03,43.05,133622.0,39.5889,39.6073,39.5705,39.5889,133622.0
2022-06-02 14:10:00,43.05,43.06,43.03,43.05,126716.0,39.5889,39.5981,39.5705,39.5889,126716.0
2022-06-02 14:15:00,43.05,43.06,43.02,43.04,172399.0,39.5889,39.5981,39.5613,39.5797,172399.0
2022-06-02 14:20:00,43.04,43.04,43.02,43.04,101151.0,39.5797,39.5797,39.5613,39.5797,101151.0
2022-06-02 14:25:00,43.04,43.05,43.01,43.02,210963.0,39.5797,39.5889,39.5521,39.5613,210963.0
2022-06-02 14:30:00,43.02,43.05,43.02,43.04,170147.0,39.5613,39.5889,39.5613,39.5797,170147.0
2022-06-02 14:35:00,43.04,43.05,43.02,43.05,250589.0,39.5797,39.5889,39.5613,39.5889,250589.0
2022-06-02 14:40:00,43.05,43.05,43.03,43.04,371861.0,39.5889,39.5889,39.5705,39.5797,371861.0
2022-06-02 14:45:00,43.05,43.07,43.03,43.05,207817.0,39.5889,39.6073,39.5705,39.5889,207817.0
2022-06-02 14:50:00,43.05,43.07,43.02,43.04,458413.0,39.5889,39.6073,39.5613,39.5797,458413.0
2022-06-02 14:55:00,43.04,43.05,42.98,42.98,278033.0,39.5797,39.5889,39.5245,39.5245,278033.0
2022-06-02 15:00:00,42.98,43.01,42.97,43.0,241129.0,39.5245,39.5521,39.5153,39.5429,241129.0
2022-06-02 15:05:00,43.0,43.01,42.98,43.0,294757.0,39.5429,39.5521,39.5245,39.5429,294757.0
2022-06-02 15:10:00,43.0,43.02,42.98,43.01,600120.0,39.5429,39.5613,39.5245,39.5521,600120.0
2022-06-02 15:15:00,43.01,43.02,42.98,43.0,500502.0,39.5521,39.5613,39.5245,39.5429,500502.0
2022-06-02 15:20:00,43.0,43.01,42.98,43.0,313303.0,39.5429,39.5521,39.5245,39.5429,313303.0
2022-06-02 15:25:00,43.01,43.02,42.96,42.98,575644.0,39.5521,39.5613,39.5061,39.5245,575644.0
2022-06-02 15:30:00,42.97,43.02,42.97,43.02,411014.0,39.5153,39.5613,39.5153,39.5613,411014.0
2022-06-02 15:35:00,43.01,43.05,43.01,43.01,541861.0,39.5521,39.5889,39.5521,39.5521,541861.0
2022-06-02 15:40:00,43.02,43.03,43.01,43.02,323213.0,39.5613,39.5705,39.5521,39.5613,323213.0
2022-06-02 15:45:00,43.03,43.04,43.0,43.02,1407592.0,39.5705,39.5797,39.5429,39.5613,1407592.0
2022-06-02 15:50:00,43.02,43.07,43.01,43.05,1569193.0,39.5613,39.6073,39.5521,39.5889,1569193.0
2022-06-02 15:55:00,43.05,43.09,43.04,43.08,3452528.0,39.5889,39.6257,39.5797,39.6165,3452528.0
2022-06-03 09:30:00,42.66,42.67,42.6,42.6,1090365.0,39.2302,39.2394,39.1751,39.1751,1090365.0
2022-06-03 09:35:00,42.6,42.61,42.48,42.52,480345.0,39.1751,39.1843,39.0647,39.1015,480345.0
2022-06-03 09:40:00,42.53,42.57,42.43,42.43,360463.0,39.1107,39.1475,39.0187,39.0187,360463.0
2022-06-03 09:45:00,42.43,42.54,42.4,42.52,965070.0,39.0187,39.1199,38.9911,39.1015,965070.0
2022-06-03 09:50:00,42.52,42.54,42.48,42.53,516683.0,39.1015,39.1199,39.0647,39.1107,516683.0
2022-06-03 09:55:00,42.54,42.62,42.53,42.6,322868.0,39.1199,39.1934,39.1107,39.1751,322868.0
2022-06-03 10:00:00,42.6,42.67,42.57,42.58,700722.0,39.1751,39.2394,39.1475,39.1567,700722.0
2022-06-03 10:05:00,42.58,42.63,42.53,42.57,443260.0,39.1567,39.2026,39.1107,39.1475,443260.0
2022-06-03 10:10:00,42.56,42.57,42.48,42.52,391488.0,39.1383,39.1475,39.0647,39.1015,391488.0
2022-06-03 10:15:00,42.51,42.56,42.49,42.5,450701.0,39.0923,39.1383,39.0739,39.0831,450701.0
2022-06-03 10:20:00,42.5,42.53,42.44,42.48,445303.0,39.0831,39.1107,39.0279,39.0647,445303.0
2022-06-03 10:25:00,42.48,42.48,42.41,42.44,164654.0,39.0647,39.0647,39.0003,39.0279,164654.0
2022-06-03 10:30:00,42.44,42.46,42.39,42.44,368649.0,39.0279,39.0463,38.9819,39.0279,368649.0
2022-06-03 10:35:00,42.44,42.45,42.34,42.37,653575.0,39.0279,39.0371,38.936,38.9635,653575.0
2022-06-03 10:40:00,42.36,42.38,42.34,42.38,136605.0,38.9543,38.9727,38.936,38.9727,136605.0
2022-06-03 10:45:00,42.38,42.41,42.35,42.39,329037.0,38.9727,39.0003,38.9452,38.9819,329037.0
2022-06-03 10:50:00,42.39,42.42,42.36,42.37,721754.0,38.9819,39.0095,38.9543,38.9635,721754.0
2022-06-03 10:55:00,42.38,42.39,42.34,42.37,235805.0,38.9727,38.9819,38.936,38.9635,235805.0
2022-06-03 11:00:00,42.37,42.37,42.28,42.3,680214.0,38.9635,38.9635,38.8808,38.8992,680214.0
2022-06-03 11:05:00,42.3,42.31,42.28,42.3,225289.0,38.8992,38.9084,38.8808,38.8992,225289.0
2022-06-03 11:10:00,42.3,42.31,42.27,42.3,153434.0,38.8992,38.9084,38.8716,38.8992,153434.0
2022-06-03 11:15:00,42.3,42.36,42.29,42.36,508084.0,38.8992,38.9543,38.89,38.9543,508084.0
2022-06-03 11:20:00,42.34,42.35,42.32,42.33,606315.0,38.936,38.9452,38.9176,38.9268,606315.0
2022-06-03 11:25:00,42.32,42.33,42.28,42.3,369559.0,38.9176,38.9268,38.8808,38.8992,369559.0
2022-06-03 11:30:00,42.3,42.36,42.29,42.36,410087.0,38.8992,38.9543,38.89,38.9543,410087.0
2022-06-03 11:35:00,42.36,42.42,42.35,42.4,359897.0,38.9543,39.0095,38.9452,38.9911,359897.0
2022-06-03 11:40:00,42.4,42.41,42.35,42.37,123073.0,38.9911,39.0003,38.9452,38.9635,123073.0
2022-06-03 11:45:00,42.37,42.37,42.32,42.33,273602.0,38.9635,38.9635,38.9176,38.9268,273602.0
2022-06-03 11:50:00,42.33,42.34,42.3,42.34,135725.0,38.9268,38.936,38.8992,38.936,135725.0
2022-06-03 11:55:00,42.34,42.36,42.33,42.34,209032.0,38.936,38.9543,38.9268,38.936,209032.0
2022-06-03 12:00:00,42.34,42.4,42.34,42.39,238360.0,38.936,38.9911,38.936,38.9819,238360.0
2022-06-03 12:05:00,42.39,42.4,42.33,42.33,115614.0,38.9819,38.9911,38.9268,38.9268,115614.0
2022-06-03 12:10:00,42.34,42.37,42.32,42.34,231369.0,38.936,38.9635,38.9176,38.936,231369.0
2022-06-03 12:15:00,42.35,42.38,42.31,42.31,385450.0,38.9452,38.9727,38.9084,38.9084,385450.0
2022-06-03 12:20:00,42.31,42.41,42.3,42.4,163571.0,38.9084,39.0003,38.8992,38.9911,163571.0
2022-06-03 12:25:00,42.39,42.4,42.37,42.4,142709.0,38.9819,38.9911,38.9635,38.9911,142709.0
2022-06-03 12:30:00,42.4,42.41,42.37,42.38,114806.0,38.9911,39.0003,38.9635,38.9727,114806.0
2022-06-03 12:35:00,42.38,42.43,42.38,42.43,217450.0,38.9727,39.0187,38.9727,39.0187,217450.0
2022-06-03 12:40:00,42.42,42.43,42.38,42.39,140191.0,39.0095,39.0187,38.9727,38.9819,140191.0
2022-06-03 12:45:00,42.39,42.42,42.38,42.41,197713.0,38.9819,39.0095,38.9727,39.0003,197713.0
2022-06-03 12:50:00,42.41,42.42,42.38,42.41,286256.0,39.0003,39.0095,38.9727,39.0003,286256.0
2022-06-03 12:55:00,42.41,42.46,42.4,42.44,187769.0,39.0003,39.0463,38.9911,39.0279,187769.0
2022-06-03 13:00:00,42.44,42.51,42.43,42.51,278343.0,39.0279,39.0923,39.0187,39.0923,278343.0
2022-06-03 13:05:00,42.51,42.51,42.45,42.46,309513.0,39.0923,39.0923,39.0371,39.0463,309513.0
2022-06-03 13:10:00,42.46,42.47,42.42,42.43,211851.0,39.0463,39.0555,39.0095,39.0187,211851.0
2022-06-03 13:15:00,42.43,42.43,42.36,42.36,440255.0,39.0187,39.0187,38.9543,38.9543,440255.0
2022-06-03 13:20:00,42.36,42.4,42.36,42.4,582956.0,38.9543,38.9911,38.9543,38.9911,582956.0
2022-06-03 13:25:00,42.4,42.41,42.38,42.41,152775.0,38.9911,39.0003,38.9727,39.0003,152775.0
2022-06-03 13:30:00,42.41,42.41,42.35,42.39,235417.0,39.0003,39.0003,38.9452,38.9819,235417.0
2022-06-03 13:35:00,42.39,42.41,42.37,42.38,150016.0,38.9819,39.0003,38.9635,38.9727,150016.0
2022-06-03 13:40:00,42.38,42.38,42.3,42.33,656473.0,38.9727,38.9727,38.8992,38.9268,656473.0
2022-06-03 13:45:00,42.33,42.35,42.32,42.35,253227.0,38.9268,38.9452,38.9176,38.9452,253227.0
2022-06-03 13:50:00,42.35,42.36,42.34,42.35,357159.0,38.9452,38.9543,38.936,38.9452,357159.0
2022-06-03 13:55:00,42.35,42.37,42.34,42.35,312198.0,38.9452,38.9635,38.936,38.9452,312198.0
2022-06-03 14:00:00,42.36,42.36,42.31,42.34,1346886.0,38.9543,38.9543,38.9084,38.936,1346886.0
2022-06-03 14:05:00,42.34,42.36,42.32,42.34,374104.0,38.936,38.9543,38.9176,38.936,374104.0
2022-06-03 14:10:00,42.34,42.36,42.32,42.34,209940.0,38.936,38.9543,38.9176,38.936,209940.0
2022-06-03 14:15:00,42.34,42.36,42.32,42.36,158701.0,38.936,38.9543,38.9176,38.9543,158701.0
2022-06-03 14:20:00,42.36,42.36,42.33,42.34,292734.0,38.9543,38.9543,38.9268,38.936,292734.0
2022-06-03 14:25:00,42.35,42.4,42.34,42.39,345213.0,38.9452,38.9911,38.936,38.9819,345213.0
2022-06-03 14:30:00,42.4,42.4,42.35,42.37,311492.0,38.9911,38.9911,38.9452,38.9635,311492.0
2022-06-03 14:35:00,42.36,42.37,42.31,42.32,307851.0,38.9543,38.9635,38.9084,38.9176,307851.0
2022-06-03 14:40:00,42.32,42.35,42.31,42.35,118581.0,38.9176,38.9452,38.9084,38.9452,118581.0
2022-06-03 14:45:00,42.34,42.36,42.33,42.36,296356.0,38.936,38.9543,38.9268,38.9543,296356.0
2022-06-03 14:50:00,42.36,42.37,42.34,42.36,332432.0,38.9543,38.9635,38.936,38.9543,332432.0
2022-06-03 14:55:00,42.36,42.38,42.35,42.37,243607.0,38.9543,38.9727,38.9452,38.9635,243607.0
2022-06-03 15:00:00,42.37,42.38,42.34,42.37,508521.0,38.9635,38.9727,38.936,38.9635,508521.0
2022-06-03 15:05:00,42.37,42.38,42.3,42.32,476480.0,38.9635,38.9727,38.8992,38.9176,476480.0
2022-06-03 15:10:00,42.32,42.34,42.28,42.3,322387.0,38.9176,38.936,38.8808,38.8992,322387.0
2022-06-03 15:15:00,42.29,42.3,42.27,42.3,221126.0,38.89,38.8992,38.8716,38.8992,221126.0
2022-06-03 15:20:00,42.3,42.31,42.28,42.29,190083.0,38.8992,38.9084,38.8808,38.89,190083.0
2022-06-03 15:25:00,42.3,42.35,42.29,42.35,300483.0,38.8992,38.9452,38.89,38.9452,300483.0
2022-06-03 15:30:00,42.34,42.35,42.32,42.34,557609.0,38.936,38.9452,38.9176,38.936,557609.0
2022-06-03 15:35:00,42.34,42.37,42.32,42.35,914623.0,38.936,38.9635,38.9176,38.9452,914623.0
2022-06-03 15:40:00,42.36,42.36,42.34,42.34,726707.0,38.9543,38.9543,38.936,38.936,726707.0
2022-06-03 15:45:00,42.34,42.38,42.31,42.35,1396289.0,38.936,38.9727,38.9084,38.9452,1396289.0
2022-06-03 15:50:00,42.35,42.38,42.31,42.36,2166910.0,38.9452,38.9727,38.9084,38.9543,2166910.0
2022-06-03 15:55:00,42.36,42.38,42.32,42.35,3047084.0,38.9543,38.9727,38.9176,38.9452,3047084.0
2022-06-06 09:30:00,43.13,43.23,43.1,43.2,1689558.0,39.6624,39.7544,39.6349,39.7268,1689558.0
2022-06-06 09:35:00,43.2,43.22,43.11,43.14,938345.0,39.7268,39.7452,39.6441,39.6716,938345.0
2022-06-06 09:40:00,43.14,43.16,43.09,43.13,1092777.0,39.6716,39.69,39.6257,39.6624,1092777.0
2022-06-06 09:45:00,43.13,43.15,42.98,43.03,758175.0,39.6624,39.6808,39.5245,39.5705,758175.0
2022-06-06 09:50:00,43.03,43.08,42.99,43.07,468265.0,39.5705,39.6165,39.5337,39.6073,468265.0
2022-06-06 09:55:00,43.08,43.13,43.05,43.12,354697.0,39.6165,39.6624,39.5889,39.6532,354697.0
2022-06-06 10:00:00,43.13,43.19,43.11,43.14,793522.0,39.6624,39.7176,39.6441,39.6716,793522.0
2022-06-06 10:05:00,43.14,43.19,43.12,43.13,308127.0,39.6716,39.7176,39.6532,39.6624,308127.0
2022-06-06 10:10:00,43.13,43.17,43.12,43.13,392577.0,39.6624,39.6992,39.6532,39.6624,392577.0
2022-06-06 10:15:00,43.14,43.14,43.07,43.09,369575.0,39.6716,39.6716,39.6073,39.6257,369575.0
2022-06-06 10:20:00,43.09,43.09,43.04,43.06,237886.0,39.6257,39.6257,39.5797,39.5981,237886.0
2022-06-06 10:25:00,43.05,43.1,43.04,43.08,240598.0,39.5889,39.6349,39.5797,39.6165,240598.0
2022-06-06 10:30:00,43.08,43.1,43.04,43.05,175667.0,39.6165,39.6349,39.5797,39.5889,175667.0
2022-06-06 10:35:00,43.05,43.06,42.99,43.03,289580.0,39.5889,39.5981,39.5337,39.5705,289580.0
2022-06-06 10:40:00,43.04,43.05,42.98,43.04,335517.0,39.5797,39.5889,39.5245,39.5797,335517.0
2022-06-06 10:45:00,43.05,43.07,43.02,43.05,218868.0,39.5889,39.6073,39.5613,39.5889,218868.0
2022-06-06 10:50:00,43.05,43.1,43.04,43.07,182552.0,39.5889,39.6349,39.5797,39.6073,182552.0
2022-06-06 10:55:00,43.07,43.09,43.05,43.08,251220.0,39.6073,39.6257,39.5889,39.6165,251220.0
2022-06-06 11:00:00,43.08,43.09,43.04,43.05,358211.0,39.6165,39.6257,39.5797,39.5889,358211.0
2022-06-06 11:05:00,43.05,43.07,42.96,42.97,361084.0,39.5889,39.6073,39.5061,39.5153,361084.0
2022-06-06 11:10:00,42.98,42.98,42.87,42.89,302117.0,39.5245,39.5245,39.4233,39.4417,302117.0
2022-06-06 11:15:00,42.9,42.9,42.8,42.81,587353.0,39.4509,39.4509,39.359,39.3682,587353.0
2022-06-06 11:20:00,42.81,42.86,42.8,42.83,375579.0,39.3682,39.4142,39.359,39.3866,375579.0
2022-06-06 11:25:00,42.83,42.85,42.81,42.84,167393.0,39.3866,39.405,39.3682,39.3958,167393.0
2022-06-06 11:30:00,42.84,42.85,42.8,42.81,422121.0,39.3958,39.405,39.359,39.3682,422121.0
2022-06-06 11:35:00,42.82,42.85,42.79,42.82,249504.0,39.3774,39.405,39.3498,39.3774,249504.0
2022-06-06 11:40:00,42.82,42.85,42.8,42.85,147864.0,39.3774,39.405,39.359,39.405,147864.0
2022-06-06 11:45:00,42.86,42.89,42.82,42.82,230492.0,39.4142,39.4417,39.3774,39.3774,230492.0
2022-06-06 11:50:00,42.82,42.84,42.8,42.8,337155.0,39.3774,39.3958,39.359,39.359,337155.0
2022-06-06 11:55:00,42.81,42.83,42.8,42.82,180384.0,39.3682,39.3866,39.359,39.3774,180384.0
2022-06-06 12:00:00,42.82,42.82,42.66,42.69,465186.0,39.3774,39.3774,39.2302,39.2578,465186.0
2022-06-06 12:05:00,42.68,42.72,42.66,42.67,233004.0,39.2486,39.2854,39.2302,39.2394,233004.0
2022-06-06 12:10:00,42.66,42.67,42.62,42.64,266892.0,39.2302,39.2394,39.1934,39.2118,266892.0
2022-06-06 12:15:00,42.64,42.66,42.62,42.64,303895.0,39.2118,39.2302,39.1934,39.2118,303895.0
2022-06-06 12:20:00,42.65,42.68,42.63,42.64,812196.0,39.221,39.2486,39.2026,39.2118,812196.0
2022-06-06 12:25:00,42.64,42.68,42.62,42.63,407599.0,39.2118,39.2486,39.1934,39.2026,407599.0
2022-06-06 12:30:00,42.62,42.66,42.58,42.66,273109.0,39.1934,39.2302,39.1567,39.2302,273109.0
2022-06-06 12:35:00,42.66,42.69,42.65,42.69,135266.0,39.2302,39.2578,39.221,39.2578,135266.0
2022-06-06 12:40:00,42.68,42.72,42.68,42.71,330436.0,39.2486,39.2854,39.2486,39.2762,330436.0
2022-06-06 12:45:00,42.7,42.73,42.69,42.72,174990.0,39.267,39.2946,39.2578,39.2854,174990.0
2022-06-06 12:50:00,42.72,42.72,42.67,42.7,196302.0,39.2854,39.2854,39.2394,39.267,196302.0
2022-06-06 12:55:00,42.7,42.73,42.69,42.72,104725.0,39.267,39.2946,39.2578,39.2854,104725.0
2022-06-06 13:00:00,42.72,42.72,42.69,42.7,363945.0,39.2854,39.2854,39.2578,39.267,363945.0
2022-06-06 13:05:00,42.7,42.72,42.7,42.71,105073.0,39.267,39.2854,39.267,39.2762,105073.0
2022-06-06 13:10:00,42.7,42.71,42.65,42.69,265195.0,39.267,39.2762,39.221,39.2578,265195.0
2022-06-06 13:15:00,42.68,42.69,42.65,42.67,111984.0,39.2486,39.2578,39.221,39.2394,111984.0
2022-06-06 13:20:00,42.66,42.69,42.63,42.67,306644.0,39.2302,39.2578,39.2026,39.2394,306644.0
2022-06-06 13:25:00,42.67,42.7,42.66,42.7,194412.0,39.2394,39.267,39.2302,39.267,194412.0
2022-06-06 13:30:00,42.7,42.73,42.68,42.72,165722.0,39.267,39.2946,39.2486,39.2854,165722.0
2022-06-06 13:35:00,42.71,42.8,42.7,42.78,226782.0,39.2762,39.359,39.267,39.3406,226782.0
2022-06-06 13:40:00,42.77,42.8,42.76,42.79,171123.0,39.3314,39.359,39.3222,39.3498,171123.0
2022-06-06 13:45:00,42.8,42.81,42.76,42.79,160919.0,39.359,39.3682,39.3222,39.3498,160919.0
2022-06-06 13:50:00,42.79,42.81,42.77,42.78,226180.0,39.3498,39.3682,39.3314,39.3406,226180.0
2022-06-06 13:55:00,42.78,42.81,42.78,42.81,160803.0,39.3406,39.3682,39.3406,39.3682,160803.0
2022-06-06 14:00:00,42.81,42.82,42.78,42.79,162734.0,39.3682,39.3774,39.3406,39.3498,162734.0
2022-06-06 14:05:00,42.79,42.8,42.75,42.77,187330.0,39.3498,39.359,39.313,39.3314,187330.0
2022-06-06 14:10:00,42.77,42.78,42.75,42.75,87819.0,39.3314,39.3406,39.313,39.313,87819.0
2022-06-06 14:15:00,42.75,42.77,42.73,42.75,371802.0,39.313,39.3314,39.2946,39.313,371802.0
2022-06-06 14:20:00,42.75,42.76,42.68,42.7,297234.0,39.313,39.3222,39.2486,39.267,297234.0
2022-06-06 14:25:00,42.69,42.7,42.65,42.67,612632.0,39.2578,39.267,39.221,39.2394,612632.0
2022-06-06 14:30:00,42.67,42.68,42.64,42.66,450493.0,39.2394,39.2486,39.2118,39.2302,450493.0
2022-06-06 14:35:00,42.66,42.67,42.61,42.62,137077.0,39.2302,39.2394,39.1843,39.1934,137077.0
2022-06-06 14:40:00,42.63,42.67,42.62,42.66,248859.0,39.2026,39.2394,39.1934,39.2302,248859.0
2022-06-06 14:45:00,42.66,42.69,42.65,42.65,490621.0,39.2302,39.2578,39.221,39.221,490621.0
2022-06-06 14:50:00,42.65,42.65,42.57,42.63,1123740.0,39.221,39.221,39.1475,39.2026,1123740.0
2022-06-06 14:55:00,42.62,42.66,42.61,42.63,211252.0,39.1934,39.2302,39.1843,39.2026,211252.0
2022-06-06 15:00:00,42.63,42.65,42.6,42.62,566549.0,39.2026,39.221,39.1751,39.1934,566549.0
2022-06-06 15:05:00,42.61,42.62,42.58,42.6,888581.0,39.1843,39.1934,39.1567,39.1751,888581.0
2022-06-06 15:10:00,42.6,42.61,42.57,42.59,361232.0,39.1751,39.1843,39.1475,39.1659,361232.0
2022-06-06 15:15:00,42.59,42.61,42.54,42.54,376593.0,39.1659,39.1843,39.1199,39.1199,376593.0
2022-06-06 15:20:00,42.54,42.58,42.51,42.55,512887.0,39.1199,39.1567,39.0923,39.1291,512887.0
2022-06-06 15:25:00,42.55,42.57,42.54,42.54,692642.0,39.1291,39.1475,39.1199,39.1199,692642.0
2022-06-06 15:30:00,42.54,42.56,42.53,42.54,804605.0,39.1199,39.1383,39.1107,39.1199,804605.0
2022-06-06 15:35:00,42.55,42.55,42.49,42.52,820898.0,39.1291,39.1291,39.0739,39.1015,820898.0
2022-06-06 15:40:00,42.51,42.58,42.5,42.58,1121650.0,39.0923,39.1567,39.0831,39.1567,1121650.0
2022-06-06 15:45:00,42.58,42.59,42.54,42.56,1315253.0,39.1567,39.1659,39.1199,39.1383,1315253.0
2022-06-06 15:50:00,42.56,42.61,42.56,42.61,1750007.0,39.1383,39.1843,39.1383,39.1843,1750007.0
2022-06-06 15:55:00,42.61,42.61,42.59,42.61,1836998.0,39.1843,39.1843,39.1659,39.1843,1836998.0
2022-06-07 09:30:00,42.34,42.38,42.27,42.37,836214.0,38.936,38.9727,38.8716,38.9635,836214.0
2022-06-07 09:35:00,42.37,42.44,42.36,42.41,317571.0,38.9635,39.0279,38.9543,39.0003,317571.0
2022-06-07 09:40:00,42.41,42.47,42.4,42.46,375476.0,39.0003,39.0555,38.9911,39.0463,375476.0
2022-06-07 09:45:00,42.45,42.48,42.44,42.48,812515.0,39.0371,39.0647,39.0279,39.0647,812515.0
2022-06-07 09:50:00,42.48,42.55,42.45,42.45,567171.0,39.0647,39.1291,39.0371,39.0371,567171.0
2022-06-07 09:55:00,42.45,42.46,42.4,42.42,332902.0,39.0371,39.0463,38.9911,39.0095,332902.0
2022-06-07 10:00:00,42.43,42.46,42.4,42.46,539214.0,39.0187,39.0463,38.9911,39.0463,539214.0
2022-06-07 10:05:00,42.46,42.48,42.38,42.4,426210.0,39.0463,39.0647,38.9727,38.9911,426210.0
2022-06-07 10:10:00,42.4,42.41,42.36,42.4,223535.0,38.9911,39.0003,38.9543,38.9911,223535.0
2022-06-07 10:15:00,42.4,42.43,42.37,42.41,712534.0,38.9911,39.0187,38.9635,39.0003,712534.0
2022-06-07 10:20:00,42.41,42.47,42.39,42.42,811555.0,39.0003,39.0555,38.9819,39.0095,811555.0
2022-06-07 10:25:00,42.42,42.52,42.4,42.51,1279149.0,39.0095,39.1015,38.9911,39.0923,1279149.0
2022-06-07 10:30:00,42.52,42.55,42.49,42.55,426051.0,39.1015,39.1291,39.0739,39.1291,426051.0
2022-06-07 10:35:00,42.54,42.61,42.53,42.59,186570.0,39.1199,39.1843,39.1107,39.1659,186570.0
2022-06-07 10:40:00,42.59,42.65,42.58,42.64,439253.0,39.1659,39.221,39.1567,39.2118,439253.0
2022-06-07 10:45:00,42.63,42.69,42.63,42.68,311463.0,39.2026,39.2578,39.2026,39.2486,311463.0
2022-06-07 10:50:00,42.69,42.71,42.66,42.69,446009.0,39.2578,39.2762,39.2302,39.2578,446009.0
2022-06-07 10:55:00,42.69,42.69,42.64,42.65,421976.0,39.2578,39.2578,39.2118,39.221,421976.0
2022-06-07 11:00:00,42.64,42.65,42.59,42.59,492552.0,39.2118,39.221,39.1659,39.1659,492552.0
2022-06-07 11:05:00,42.6,42.6,42.56,42.59,535622.0,39.1751,39.1751,39.1383,39.1659,535622.0
2022-06-07 11:10:00,42.59,42.63,42.57,42.63,1468165.0,39.1659,39.2026,39.1475,39.2026,1468165.0
2022-06-07 11:15:00,42.62,42.63,42.54,42.55,2278496.0,39.1934,39.2026,39.1199,39.1291,2278496.0
2022-06-07 11:20:00,42.55,42.57,42.5,42.51,587571.0,39.1291,39.1475,39.0831,39.0923,587571.0
2022-06-07 11:25:00,42.51,42.54,42.5,42.52,506943.0,39.0923,39.1199,39.0831,39.1015,506943.0
2022-06-07 11:30:00,42.52,42.52,42.48,42.5,453741.0,39.1015,39.1015,39.0647,39.0831,453741.0
2022-06-07 11:35:00,42.5,42.52,42.47,42.52,513406.0,39.0831,39.1015,39.0555,39.1015,513406.0
2022-06-07 11:40:00,42.52,42.54,42.49,42.54,458095.0,39.1015,39.1199,39.0739,39.1199,458095.0
2022-06-07 11:45:00,42.53,42.56,42.48,42.49,1370521.0,39.1107,39.1383,39.0647,39.0739,1370521.0
2022-06-07 11:50:00,42.49,42.51,42.47,42.48,415629.0,39.0739,39.0923,39.0555,39.0647,415629.0
2022-06-07 11:55:00,42.48,42.55,42.48,42.54,394980.0,39.0647,39.1291,39.0647,39.1199,394980.0
2022-06-07 12:00:00,42.55,42.58,42.54,42.55,530168.0,39.1291,39.1567,39.1199,39.1291,530168.0
2022-06-07 12:05:00,42.54,42.54,42.5,42.51,870341.0,39.1199,39.1199,39.0831,39.0923,870341.0
2022-06-07 12:10:00,42.52,42.53,42.5,42.52,270560.0,39.1015,39.1107,39.0831,39.1015,270560.0
2022-06-07 12:15:00,42.51,42.52,42.45,42.48,344014.0,39.0923,39.1015,39.0371,39.0647,344014.0
2022-06-07 12:20:00,42.48,42.49,42.46,42.48,243430.0,39.0647,39.0739,39.0463,39.0647,243430.0
2022-06-07 12:25:00,42.49,42.52,42.48,42.5,419056.0,39.0739,39.1015,39.0647,39.0831,419056.0
2022-06-07 12:30:00,42.49,42.53,42.47,42.52,291569.0,39.0739,39.1107,39.0555,39.1015,291569.0
2022-06-07 12:35:00,42.52,42.54,42.51,42.53,203107.0,39.1015,39.1199,39.0923,39.1107,203107.0
2022-06-07 12:40:00,42.54,42.57,42.53,42.54,215524.0,39.1199,39.1475,39.1107,39.1199,215524.0
2022-06-07 12:45:00,42.54,42.56,42.54,42.54,88484.0,39.1199,39.1383,39.1199,39.1199,88484.0
2022-06-07 12:50:00,42.54,42.55,42.51,42.55,344312.0,39.1199,39.1291,39.0923,39.1291,344312.0
2022-06-07 12:55:00,42.55,42.56,42.53,42.56,345454.0,39.1291,39.1383,39.1107,39.1383,345454.0
2022-06-07 13:00:00,42.55,42.57,42.53,42.57,246094.0,39.1291,39.1475,39.1107,39.1475,246094.0
2022-06-07 13:05:00,42.56,42.58,42.54,42.57,139317.0,39.1383,39.1567,39.1199,39.1475,139317.0
2022-06-07 13:10:00,42.57,42.58,42.56,42.57,222368.0,39.1475,39.1567,39.1383,39.1475,222368.0
2022-06-07 13:15:00,42.57,42.6,42.56,42.59,291260.0,39.1475,39.1751,39.1383,39.1659,291260.0
2022-06-07 13:20:00,42.59,42.61,42.57,42.58,426396.0,39.1659,39.1843,39.1475,39.1567,426396.0
2022-06-07 13:25:00,42.58,42.59,42.56,42.57,643318.0,39.1567,39.1659,39.1383,39.1475,643318.0
2022-06-07 13:30:00,42.58,42.59,42.57,42.58,243127.0,39.1567,39.1659,39.1475,39.1567,243127.0
2022-06-07 13:35:00,42.58,42.59,42.56,42.59,251348.0,39.1567,39.1659,39.1383,39.1659,251348.0
2022-06-07 13:40:00,42.59,42.59,42.57,42.59,133383.0,39.1659,39.1659,39.1475,39.1659,133383.0
2022-06-07 13:45:00,42.59,42.6,42.56,42.59,243342.0,39.1659,39.1751,39.1383,39.1659,243342.0
2022-06-07 13:50:00,42.58,42.6,42.57,42.57,209803.0,39.1567,39.1751,39.1475,39.1475,209803.0
2022-06-07 13:55:00,42.57,42.58,42.56,42.57,506872.0,39.1475,39.1567,39.1383,39.1475,506872.0
2022-06-07 14:00:00,42.57,42.59,42.55,42.59,551725.0,39.1475,39.1659,39.1291,39.1659,551725.0
2022-06-07 14:05:00,42.59,42.63,42.58,42.63,347407.0,39.1659,39.2026,39.1567,39.2026,347407.0
2022-06-07 14:10:00,42.63,42.64,42.61,42.63,186775.0,39.2026,39.2118,39.1843,39.2026,186775.0
2022-06-07 14:15:00,42.64,42.64,42.61,42.61,253135.0,39.2118,39.2118,39.1843,39.1843,253135.0
2022-06-07 14:20:00,42.61,42.62,42.6,42.61,170874.0,39.1843,39.1934,39.1751,39.1843,170874.0
2022-06-07 14:25:00,42.61,42.64,42.6,42.63,224144.0,39.1843,39.2118,39.1751,39.2026,224144.0
2022-06-07 14:30:00,42.62,42.67,42.62,42.66,202021.0,39.1934,39.2394,39.1934,39.2302,202021.0
2022-06-07 14:35:00,42.66,42.68,42.65,42.67,352852.0,39.2302,39.2486,39.221,39.2394,352852.0
2022-06-07 14:40:00,42.67,42.68,42.62,42.63,383880.0,39.2394,39.2486,39.1934,39.2026,383880.0
2022-06-07 14:45:00,42.63,42.65,42.6,42.62,411687.0,39.2026,39.221,39.1751,39.1934,411687.0
2022-06-07 14:50:00,42.62,42.65,42.61,42.65,382715.0,39.1934,39.221,39.1843,39.221,382715.0
2022-06-07 14:55:00,42.65,42.67,42.63,42.66,337102.0,39.221,39.2394,39.2026,39.2302,337102.0
2022-06-07 15:00:00,42.66,42.7,42.65,42.7,678861.0,39.2302,39.267,39.221,39.267,678861.0
2022-06-07 15:05:00,42.69,42.72,42.68,42.71,618917.0,39.2578,39.2854,39.2486,39.2762,618917.0
2022-06-07 15:10:00,42.71,42.71,42.68,42.69,178720.0,39.2762,39.2762,39.2486,39.2578,178720.0
2022-06-07 15:15:00,42.69,42.71,42.68,42.71,366708.0,39.2578,39.2762,39.2486,39.2762,366708.0
2022-06-07 15:20:00,42.71,42.73,42.7,42.72,235134.0,39.2762,39.2946,39.267,39.2854,235134.0
2022-06-07 15:25:00,42.72,42.73,42.7,42.71,161828.0,39.2854,39.2946,39.267,39.2762,161828.0
2022-06-07 15:30:00,42.71,42.74,42.71,42.73,622471.0,39.2762,39.3038,39.2762,39.2946,622471.0
2022-06-07 15:35:00,42.74,42.76,42.73,42.75,222734.0,39.3038,39.3222,39.2946,39.313,222734.0
2022-06-07 15:40:00,42.75,42.75,42.72,42.73,470129.0,39.313,39.313,39.2854,39.2946,470129.0
2022-06-07 15:45:00,42.73,42.75,42.72,42.75,715023.0,39.2946,39.313,39.2854,39.313,715023.0
2022-06-07 15:50:00,42.74,42.77,42.73,42.77,1610479.0,39.3038,39.3314,39.2946,39.3314,1610479.0
2022-06-07 15:55:00,42.77,42.77,42.73,42.75,6654186.0,39.3314,39.3314,39.2946,39.313,6654186.0
2022-06-08 09:30:00,42.94,42.94,42.8,42.88,773333.0,39.4877,39.4877,39.359,39.4325,773333.0
2022-06-08 09:35:00,42.87,42.97,42.86,42.95,796355.0,39.4233,39.5153,39.4142,39.4969,796355.0
2022-06-08 09:40:00,42.96,42.96,42.9,42.94,397006.0,39.5061,39.5061,39.4509,39.4877,397006.0
2022-06-08 09:45:00,42.94,43.03,42.92,43.01,426099.0,39.4877,39.5705,39.4693,39.5521,426099.0
2022-06-08 09:50:00,43.01,43.06,42.98,43.05,300049.0,39.5521,39.5981,39.5245,39.5889,300049.0
2022-06-08 09:55:00,43.06,43.09,43.05,43.06,498842.0,39.5981,39.6257,39.5889,39.5981,498842.0
2022-06-08 10:00:00,43.05,43.06,42.98,43.02,785175.0,39.5889,39.5981,39.5245,39.5613,785175.0
2022-06-08 10:05:00,43.02,43.04,42.99,43.0,385058.0,39.5613,39.5797,39.5337,39.5429,385058.0
2022-06-08 10:10:00,42.99,42.99,42.87,42.88,458044.0,39.5337,39.5337,39.4233,39.4325,458044.0
2022-06-08 10:15:00,42.87,42.89,42.84,42.89,1005443.0,39.4233,39.4417,39.3958,39.4417,1005443.0
2022-06-08 10:20:00,42.9,42.95,42.89,42.94,363468.0,39.4509,39.4969,39.4417,39.4877,363468.0
2022-06-08 10:25:00,42.94,42.94,42.86,42.87,1140687.0,39.4877,39.4877,39.4142,39.4233,1140687.0
2022-06-08 10:30:00,42.86,42.92,42.86,42.9,638530.0,39.4142,39.4693,39.4142,39.4509,638530.0
2022-06-08 10:35:00,42.9,42.94,42.89,42.9,360605.0,39.4509,39.4877,39.4417,39.4509,360605.0
2022-06-08 10:40:00,42.91,42.94,42.85,42.89,287636.0,39.4601,39.4877,39.405,39.4417,287636.0
2022-06-08 10:45:00,42.89,42.95,42.89,42.91,240108.0,39.4417,39.4969,39.4417,39.4601,240108.0
2022-06-08 10:50:00,42.92,42.95,42.9,42.94,325916.0,39.4693,39.4969,39.4509,39.4877,325916.0
2022-06-08 10:55:00,42.94,42.94,42.89,42.91,285265.0,39.4877,39.4877,39.4417,39.4601,285265.0
2022-06-08 11:00:00,42.91,42.92,42.86,42.89,377715.0,39.4601,39.4693,39.4142,39.4417,377715.0
2022-06-08 11:05:00,42.89,42.94,42.88,42.93,259521.0,39.4417,39.4877,39.4325,39.4785,259521.0
2022-06-08 11:10:00,42.93,43.01,42.93,43.01,252685.0,39.4785,39.5521,39.4785,39.5521,252685.0
2022-06-08 11:15:00,43.01,43.06,43.0,43.05,248418.0,39.5521,39.5981,39.5429,39.5889,248418.0
2022-06-08 11:20:00,43.05,43.08,43.03,43.04,277939.0,39.5889,39.6165,39.5705,39.5797,277939.0
2022-06-08 11:25:00,43.04,43.05,43.02,43.05,171042.0,39.5797,39.5889,39.5613,39.5889,171042.0
2022-06-08 11:30:00,43.04,43.07,43.02,43.05,507361.0,39.5797,39.6073,39.5613,39.5889,507361.0
2022-06-08 11:35:00,43.05,43.1,43.04,43.09,224247.0,39.5889,39.6349,39.5797,39.6257,224247.0
2022-06-08 11:40:00,43.09,43.13,43.04,43.05,518804.0,39.6257,39.6624,39.5797,39.5889,518804.0
2022-06-08 11:45:00,43.05,43.09,43.05,43.08,670456.0,39.5889,39.6257,39.5889,39.6165,670456.0
2022-06-08 11:50:00,43.08,43.1,43.07,43.09,276102.0,39.6165,39.6349,39.6073,39.6257,276102.0
2022-06-08 11:55:00,43.09,43.1,43.07,43.08,167310.0,39.6257,39.6349,39.6073,39.6165,167310.0
2022-06-08 12:00:00,43.08,43.13,43.05,43.1,237868.0,39.6165,39.6624,39.5889,39.6349,237868.0
2022-06-08 12:05:00,43.1,43.1,43.05,43.08,363489.0,39.6349,39.6349,39.5889,39.6165,363489.0
2022-06-08 12:10:00,43.08,43.08,43.04,43.06,505525.0,39.6165,39.6165,39.5797,39.5981,505525.0
2022-06-08 12:15:00,43.06,43.06,43.02,43.04,826786.0,39.5981,39.5981,39.5613,39.5797,826786.0
2022-06-08 12:20:00,43.04,43.05,42.95,42.98,218848.0,39.5797,39.5889,39.4969,39.5245,218848.0
2022-06-08 12:25:00,42.98,42.98,42.91,42.96,157637.0,39.5245,39.5245,39.4601,39.5061,157637.0
2022-06-08 12:30:00,42.97,42.97,42.9,42.91,908825.0,39.5153,39.5153,39.4509,39.4601,908825.0
2022-06-08 12:35:00,42.92,42.92,42.85,42.85,314528.0,39.4693,39.4693,39.405,39.405,314528.0
2022-06-08 12:40:00,42.85,42.87,42.8,42.8,726522.0,39.405,39.4233,39.359,39.359,726522.0
2022-06-08 12:45:00,42.8,42.86,42.78,42.85,540762.0,39.359,39.4142,39.3406,39.405,540762.0
2022-06-08 12:50:00,42.86,42.87,42.83,42.87,251929.0,39.4142,39.4233,39.3866,39.4233,251929.0
2022-06-08 12:55:00,42.87,42.92,42.85,42.92,215146.0,39.4233,39.4693,39.405,39.4693,215146.0
2022-06-08 13:00:00,42.91,42.92,42.87,42.89,184287.0,39.4601,39.4693,39.4233,39.4417,184287.0
2022-06-08 13:05:00,42.89,42.95,42.88,42.94,152875.0,39.4417,39.4969,39.4325,39.4877,152875.0
2022-06-08 13:10:00,42.94,42.96,42.9,42.93,123808.0,39.4877,39.5061,39.4509,39.4785,123808.0
2022-06-08 13:15:00,42.92,42.93,42.88,42.92,137714.0,39.4693,39.4785,39.4325,39.4693,137714.0
2022-06-08 13:20:00,42.92,42.93,42.9,42.91,96006.0,39.4693,39.4785,39.4509,39.4601,96006.0
2022-06-08 13:25:00,42.92,42.93,42.88,42.89,252088.0,39.4693,39.4785,39.4325,39.4417,252088.0
2022-06-08 13:30:00,42.89,42.9,42.83,42.86,412106.0,39.4417,39.4509,39.3866,39.4142,412106.0
2022-06-08 13:35:00,42.86,42.86,42.81,42.81,243985.0,39.4142,39.4142,39.3682,39.3682,243985.0
2022-06-08 13:40:00,42.81,42.88,42.81,42.88,376642.0,39.3682,39.4325,39.3682,39.4325,376642.0
2022-06-08 13:45:00,42.87,42.91,42.85,42.9,222658.0,39.4233,39.4601,39.405,39.4509,222658.0
2022-06-08 13:50:00,42.9,42.91,42.86,42.9,333057.0,39.4509,39.4601,39.4142,39.4509,333057.0
2022-06-08 13:55:00,42.9,42.93,42.89,42.91,405638.0,39.4509,39.4785,39.4417,39.4601,405638.0
2022-06-08 14:00:00,42.91,42.96,42.91,42.94,495675.0,39.4601,39.5061,39.4601,39.4877,495675.0
2022-06-08 14:05:00,42.94,42.97,42.93,42.95,547913.0,39.4877,39.5153,39.4785,39.4969,547913.0
2022-06-08 14:10:00,42.95,42.99,42.93,42.98,444408.0,39.4969,39.5337,39.4785,39.5245,444408.0
2022-06-08 14:15:00,42.98,42.99,42.94,42.96,290800.0,39.5245,39.5337,39.4877,39.5061,290800.0
2022-06-08 14:20:00,42.96,43.0,42.96,42.98,237745.0,39.5061,39.5429,39.5061,39.5245,237745.0
2022-06-08 14:25:00,42.98,42.99,42.89,42.95,310297.0,39.5245,39.5337,39.4417,39.4969,310297.0
2022-06-08 14:30:00,42.95,42.98,42.93,42.94,252583.0,39.4969,39.5245,39.4785,39.4877,252583.0
2022-06-08 14:35:00,42.93,42.97,42.91,42.94,315742.0,39.4785,39.5153,39.4601,39.4877,315742.0
2022-06-08 14:40:00,42.94,43.0,42.93,43.0,286418.0,39.4877,39.5429,39.4785,39.5429,286418.0
2022-06-08 14:45:00,42.99,43.02,42.97,43.0,346704.0,39.5337,39.5613,39.5153,39.5429,346704.0
2022-06-08 14:50:00,42.99,43.0,42.95,42.95,301055.0,39.5337,39.5429,39.4969,39.4969,301055.0
2022-06-08 14:55:00,42.96,42.96,42.93,42.95,602390.0,39.5061,39.5061,39.4785,39.4969,602390.0
2022-06-08 15:00:00,42.95,42.97,42.92,42.95,356392.0,39.4969,39.5153,39.4693,39.4969,356392.0
2022-06-08 15:05:00,42.95,42.96,42.9,42.94,349736.0,39.4969,39.5061,39.4509,39.4877,349736.0
2022-06-08 15:10:00,42.94,42.99,42.92,42.98,252085.0,39.4877,39.5337,39.4693,39.5245,252085.0
2022-06-08 15:15:00,42.98,43.0,42.97,42.99,364549.0,39.5245,39.5429,39.5153,39.5337,364549.0
2022-06-08 15:20:00,42.98,43.05,42.98,43.02,301794.0,39.5245,39.5889,39.5245,39.5613,301794.0
2022-06-08 15:25:00,43.03,43.05,43.02,43.02,283490.0,39.5705,39.5889,39.5613,39.5613,283490.0
2022-06-08 15:30:00,43.03,43.06,43.0,43.05,461656.0,39.5705,39.5981,39.5429,39.5889,461656.0
2022-06-08 15:35:00,43.05,43.06,43.02,43.05,755255.0,39.5889,39.5981,39.5613,39.5889,755255.0
2022-06-08 15:40:00,43.05,43.05,43.01,43.02,641880.0,39.5889,39.5889,39.5521,39.5613,641880.0
2022-06-08 15:45:00,43.03,43.04,42.96,42.97,481759.0,39.5705,39.5797,39.5061,39.5153,481759.0
2022-06-08 15:50:00,42.97,43.01,42.95,42.96,1386371.0,39.5153,39.5521,39.4969,39.5061,1386371.0
2022-06-08 15:55:00,42.97,42.98,42.93,42.95,3158721.0,39.5153,39.5245,39.4785,39.4969,3158721.0
2022-06-09 09:30:00,42.22,42.26,42.04,42.22,1515264.0,39.1634,39.2005,38.9965,39.1634,1515264.0
2022-06-09 09:35:00,42.22,42.25,42.15,42.16,1397704.0,39.1634,39.1912,39.0985,39.1078,1397704.0
2022-06-09 09:40:00,42.16,42.18,42.06,42.14,791851.0,39.1078,39.1263,39.015,39.0892,791851.0
2022-06-09 09:45:00,42.14,42.22,42.1,42.17,633396.0,39.0892,39.1634,39.0521,39.117,633396.0
2022-06-09 09:50:00,42.18,42.3,42.17,42.24,914533.0,39.1263,39.2376,39.117,39.182,914533.0
2022-06-09 09:55:00,42.23,42.29,42.22,42.28,651026.0,39.1727,39.2284,39.1634,39.2191,651026.0
2022-06-09 10:00:00,42.28,42.31,42.25,42.29,429898.0,39.2191,39.2469,39.1912,39.2284,429898.0
2022-06-09 10:05:00,42.28,42.28,42.18,42.18,318248.0,39.2191,39.2191,39.1263,39.1263,318248.0
2022-06-09 10:10:00,42.18,42.19,42.13,42.19,440960.0,39.1263,39.1356,39.0799,39.1356,440960.0
2022-06-09 10:15:00,42.19,42.28,42.17,42.22,477869.0,39.1356,39.2191,39.117,39.1634,477869.0
2022-06-09 10:20:00,42.21,42.24,42.19,42.22,676118.0,39.1541,39.182,39.1356,39.1634,676118.0
2022-06-09 10:25:00,42.22,42.23,42.18,42.22,675777.0,39.1634,39.1727,39.1263,39.1634,675777.0
2022-06-09 10:30:00,42.22,42.25,42.14,42.16,426917.0,39.1634,39.1912,39.0892,39.1078,426917.0
2022-06-09 10:35:00,42.15,42.2,42.14,42.16,444223.0,39.0985,39.1449,39.0892,39.1078,444223.0
2022-06-09 10:40:00,42.16,42.16,42.06,42.07,1315567.0,39.1078,39.1078,39.015,39.0243,1315567.0
2022-06-09 10:45:00,42.08,42.09,42.04,42.06,557288.0,39.0336,39.0428,38.9965,39.015,557288.0
2022-06-09 10:50:00,42.06,42.06,41.96,41.96,441414.0,39.015,39.015,38.9222,38.9222,441414.0
2022-06-09 10:55:00,41.96,42.02,41.94,41.98,369029.0,38.9222,38.9779,38.9037,38.9408,369029.0
2022-06-09 11:00:00,41.98,41.99,41.91,41.93,474118.0,38.9408,38.9501,38.8759,38.8944,474118.0
2022-06-09 11:05:00,41.93,41.93,41.87,41.92,414901.0,38.8944,38.8944,38.8388,38.8851,414901.0
2022-06-09 11:10:00,41.92,41.97,41.91,41.94,278631.0,38.8851,38.9315,38.8759,38.9037,278631.0
2022-06-09 11:15:00,41.95,41.95,41.89,41.91,413877.0,38.913,38.913,38.8573,38.8759,413877.0
2022-06-09 11:20:00,41.91,41.98,41.9,41.98,524190.0,38.8759,38.9408,38.8666,38.9408,524190.0
2022-06-09 11:25:00,41.98,41.99,41.91,41.92,1163979.0,38.9408,38.9501,38.8759,38.8851,1163979.0
2022-06-09 11:30:00,41.91,41.97,41.9,41.95,226160.0,38.8759,38.9315,38.8666,38.913,226160.0
2022-06-09 11:35:00,41.95,41.99,41.93,41.98,343799.0,38.913,38.9501,38.8944,38.9408,343799.0
2022-06-09 11:40:00,41.98,42.03,41.96,41.98,411884.0,38.9408,38.9872,38.9222,38.9408,411884.0
2022-06-09 11:45:00,41.98,42.0,41.89,41.89,367424.0,38.9408,38.9593,38.8573,38.8573,367424.0
2022-06-09 11:50:00,41.9,41.92,41.85,41.92,180431.0,38.8666,38.8851,38.8202,38.8851,180431.0
2022-06-09 11:55:00,41.92,41.96,41.91,41.95,481102.0,38.8851,38.9222,38.8759,38.913,481102.0
2022-06-09 12:00:00,41.95,41.97,41.91,41.91,222067.0,38.913,38.9315,38.8759,38.8759,222067.0
2022-06-09 12:05:00,41.91,41.92,41.87,41.87,420101.0,38.8759,38.8851,38.8388,38.8388,420101.0
2022-06-09 12:10:00,41.87,41.88,41.81,41.84,208366.0,38.8388,38.848,38.7831,38.8109,208366.0
2022-06-09 12:15:00,41.84,41.86,41.81,41.85,389550.0,38.8109,38.8295,38.7831,38.8202,389550.0
2022-06-09 12:20:00,41.86,41.91,41.85,41.9,684815.0,38.8295,38.8759,38.8202,38.8666,684815.0
2022-06-09 12:25:00,41.9,41.92,41.88,41.91,177295.0,38.8666,38.8851,38.848,38.8759,177295.0
2022-06-09 12:30:00,41.91,41.94,41.89,41.93,262334.0,38.8759,38.9037,38.8573,38.8944,262334.0
2022-06-09 12:35:00,41.92,41.95,41.9,41.92,296341.0,38.8851,38.913,38.8666,38.8851,296341.0
2022-06-09 12:40:00,41.92,41.99,41.91,41.98,997011.0,38.8851,38.9501,38.8759,38.9408,997011.0
2022-06-09 12:45:00,41.98,41.99,41.93,41.96,917604.0,38.9408,38.9501,38.8944,38.9222,917604.0
2022-06-09 12:50:00,41.96,41.98,41.93,41.94,617789.0,38.9222,38.9408,38.8944,38.9037,617789.0
2022-06-09 12:55:00,41.94,42.01,41.92,42.01,655603.0,38.9037,38.9686,38.8851,38.9686,655603.0
2022-06-09 13:00:00,42.01,42.03,41.99,42.01,600740.0,38.9686,38.9872,38.9501,38.9686,600740.0
2022-06-09 13:05:00,42.02,42.08,42.01,42.03,680249.0,38.9779,39.0336,38.9686,38.9872,680249.0
2022-06-09 13:10:00,42.03,42.07,42.02,42.04,372599.0,38.9872,39.0243,38.9779,38.9965,372599.0
2022-06-09 13:15:00,42.05,42.05,42.01,42.02,357530.0,39.0057,39.0057,38.9686,38.9779,357530.0
2022-06-09 13:20:00,42.02,42.04,41.98,42.0,423270.0,38.9779,38.9965,38.9408,38.9593,423270.0
2022-06-09 13:25:00,42.0,42.01,41.96,41.98,642323.0,38.9593,38.9686,38.9222,38.9408,642323.0
2022-06-09 13:30:00,41.98,41.98,41.92,41.95,379617.0,38.9408,38.9408,38.8851,38.913,379617.0
2022-06-09 13:35:00,41.95,41.96,41.91,41.94,262250.0,38.913,38.9222,38.8759,38.9037,262250.0
2022-06-09 13:40:00,41.95,41.95,41.9,41.91,200908.0,38.913,38.913,38.8666,38.8759,200908.0
2022-06-09 13:45:00,41.91,41.95,41.9,41.94,200449.0,38.8759,38.913,38.8666,38.9037,200449.0
2022-06-09 13:50:00,41.94,41.95,41.93,41.93,137198.0,38.9037,38.913,38.8944,38.8944,137198.0
2022-06-09 13:55:00,41.93,41.99,41.92,41.98,187410.0,38.8944,38.9501,38.8851,38.9408,187410.0
2022-06-09 14:00:00,41.98,41.98,41.92,41.94,229267.0,38.9408,38.9408,38.8851,38.9037,229267.0
2022-06-09 14:05:00,41.94,41.98,41.93,41.95,134227.0,38.9037,38.9408,38.8944,38.913,134227.0
2022-06-09 14:10:00,41.95,41.97,41.92,41.96,129489.0,38.913,38.9315,38.8851,38.9222,129489.0
2022-06-09 14:15:00,41.96,41.97,41.93,41.95,212607.0,38.9222,38.9315,38.8944,38.913,212607.0
2022-06-09 14:20:00,41.95,41.97,41.89,41.9,536678.0,38.913,38.9315,38.8573,38.8666,536678.0
2022-06-09 14:25:00,41.9,41.93,41.88,41.91,244457.0,38.8666,38.8944,38.848,38.8759,244457.0
2022-06-09 14:30:00,41.91,41.91,41.84,41.85,397448.0,38.8759,38.8759,38.8109,38.8202,397448.0
2022-06-09 14:35:00,41.85,41.87,41.83,41.84,181223.0,38.8202,38.8388,38.8017,38.8109,181223.0
2022-06-09 14:40:00,41.84,41.86,41.83,41.84,138613.0,38.8109,38.8295,38.8017,38.8109,138613.0
2022-06-09 14:45:00,41.84,41.87,41.83,41.86,338474.0,38.8109,38.8388,38.8017,38.8295,338474.0
2022-06-09 14:50:00,41.87,41.88,41.84,41.86,192033.0,38.8388,38.848,38.8109,38.8295,192033.0
2022-06-09 14:55:00,41.86,41.88,41.81,41.81,218542.0,38.8295,38.848,38.7831,38.7831,218542.0
2022-06-09 15:00:00,41.81,41.82,41.75,41.76,446023.0,38.7831,38.7924,38.7274,38.7367,446023.0
2022-06-09 15:05:00,41.75,41.77,41.72,41.75,699290.0,38.7274,38.746,38.6996,38.7274,699290.0
2022-06-09 15:10:00,41.75,41.77,41.74,41.74,513444.0,38.7274,38.746,38.7182,38.7182,513444.0
2022-06-09 15:15:00,41.74,41.78,41.73,41.77,1025211.0,38.7182,38.7553,38.7089,38.746,1025211.0
2022-06-09 15:20:00,41.77,41.8,41.75,41.77,510220.0,38.746,38.7738,38.7274,38.746,510220.0
2022-06-09 15:25:00,41.77,41.78,41.71,41.71,344996.0,38.746,38.7553,38.6903,38.6903,344996.0
2022-06-09 15:30:00,41.71,41.72,41.69,41.69,444889.0,38.6903,38.6996,38.6718,38.6718,444889.0
2022-06-09 15:35:00,41.7,41.73,41.69,41.71,703473.0,38.6811,38.7089,38.6718,38.6903,703473.0
2022-06-09 15:40:00,41.7,41.71,41.65,41.65,686764.0,38.6811,38.6903,38.6347,38.6347,686764.0
2022-06-09 15:45:00,41.65,41.67,41.62,41.64,1169343.0,38.6347,38.6532,38.6069,38.6254,1169343.0
2022-06-09 15:50:00,41.64,41.67,41.62,41.66,1829056.0,38.6254,38.6532,38.6069,38.644,1829056.0
2022-06-09 15:55:00,41.66,41.67,41.56,41.57,4146714.0,38.644,38.6532,38.5512,38.5605,4146714.0
2022-06-10 09:30:00,41.5,41.58,41.32,41.36,2350977.0,38.4955,38.5698,38.3286,38.3657,2350977.0
2022-06-10 09:35:00,41.36,41.42,41.32,41.34,1463947.0,38.3657,38.4213,38.3286,38.3471,1463947.0
2022-06-10 09:40:00,41.34,41.46,41.32,41.45,594210.0,38.3471,38.4584,38.3286,38.4492,594210.0
2022-06-10 09:45:00,41.46,41.51,41.38,41.4,982558.0,38.4584,38.5048,38.3842,38.4028,982558.0
2022-06-10 09:50:00,41.4,41.42,41.32,41.33,608772.0,38.4028,38.4213,38.3286,38.3379,608772.0
2022-06-10 09:55:00,41.32,41.35,41.27,41.33,1074250.0,38.3286,38.3564,38.2822,38.3379,1074250.0
2022-06-10 10:00:00,41.33,41.33,41.2,41.22,1091014.0,38.3379,38.3379,38.2173,38.2358,1091014.0
2022-06-10 10:05:00,41.21,41.25,41.15,41.16,527703.0,38.2265,38.2636,38.1709,38.1802,527703.0
2022-06-10 10:10:00,41.15,41.19,41.1,41.15,657783.0,38.1709,38.208,38.1245,38.1709,657783.0
2022-06-10 10:15:00,41.15,41.18,41.11,41.13,354486.0,38.1709,38.1987,38.1338,38.1523,354486.0
2022-06-10 10:20:00,41.14,41.15,41.05,41.1,525323.0,38.1616,38.1709,38.0781,38.1245,525323.0
2022-06-10 10:25:00,41.09,41.16,41.08,41.09,522708.0,38.1152,38.1802,38.106,38.1152,522708.0
2022-06-10 10:30:00,41.08,41.19,41.07,41.19,552844.0,38.106,38.208,38.0967,38.208,552844.0
2022-06-10 10:35:00,41.18,41.22,41.16,41.2,476391.0,38.1987,38.2358,38.1802,38.2173,476391.0
2022-06-10 10:40:00,41.2,41.21,41.13,41.19,423410.0,38.2173,38.2265,38.1523,38.208,423410.0
2022-06-10 10:45:00,41.18,41.21,41.15,41.18,659874.0,38.1987,38.2265,38.1709,38.1987,659874.0
2022-06-10 10:50:00,41.18,41.25,41.18,41.23,710733.0,38.1987,38.2636,38.1987,38.2451,710733.0
2022-06-10 10:55:00,41.24,41.24,41.14,41.14,423703.0,38.2544,38.2544,38.1616,38.1616,423703.0
2022-06-10 11:00:00,41.14,41.23,41.13,41.21,642116.0,38.1616,38.2451,38.1523,38.2265,642116.0
2022-06-10 11:05:00,41.2,41.21,41.17,41.2,530699.0,38.2173,38.2265,38.1894,38.2173,530699.0
2022-06-10 11:10:00,41.2,41.21,41.17,41.19,477273.0,38.2173,38.2265,38.1894,38.208,477273.0
2022-06-10 11:15:00,41.18,41.21,41.16,41.21,301866.0,38.1987,38.2265,38.1802,38.2265,301866.0
2022-06-10 11:20:00,41.21,41.24,41.16,41.16,394511.0,38.2265,38.2544,38.1802,38.1802,394511.0
2022-06-10 11:25:00,41.16,41.16,41.11,41.13,193258.0,38.1802,38.1802,38.1338,38.1523,193258.0
2022-06-10 11:30:00,41.13,41.16,41.09,41.12,373485.0,38.1523,38.1802,38.1152,38.1431,373485.0
2022-06-10 11:35:00,41.12,41.12,41.05,41.05,658280.0,38.1431,38.1431,38.0781,38.0781,658280.0
2022-06-10 11:40:00,41.05,41.09,41.04,41.08,312228.0,38.0781,38.1152,38.0688,38.106,312228.0
2022-06-10 11:45:00,41.08,41.11,41.03,41.04,321231.0,38.106,38.1338,38.0596,38.0688,321231.0
2022-06-10 11:50:00,41.04,41.08,41.03,41.07,682025.0,38.0688,38.106,38.0596,38.0967,682025.0
2022-06-10 11:55:00,41.07,41.16,41.06,41.14,753535.0,38.0967,38.1802,38.0874,38.1616,753535.0
2022-06-10 12:00:00,41.14,41.17,41.13,41.17,448575.0,38.1616,38.1894,38.1523,38.1894,448575.0
2022-06-10 12:05:00,41.17,41.22,41.16,41.2,549097.0,38.1894,38.2358,38.1802,38.2173,549097.0
2022-06-10 12:10:00,41.2,41.2,41.12,41.14,269798.0,38.2173,38.2173,38.1431,38.1616,269798.0
2022-06-10 12:15:00,41.14,41.15,41.11,41.14,321747.0,38.1616,38.1709,38.1338,38.1616,321747.0
2022-06-10 12:20:00,41.14,41.18,41.13,41.14,549080.0,38.1616,38.1987,38.1523,38.1616,549080.0
2022-06-10 12:25:00,41.14,41.15,41.11,41.15,416218.0,38.1616,38.1709,38.1338,38.1709,416218.0
2022-06-10 12:30:00,41.15,41.19,41.13,41.15,129813.0,38.1709,38.208,38.1523,38.1709,129813.0
2022-06-10 12:35:00,41.14,41.18,41.14,41.17,125633.0,38.1616,38.1987,38.1616,38.1894,125633.0
2022-06-10 12:40:00,41.16,41.22,41.16,41.2,170648.0,38.1802,38.2358,38.1802,38.2173,170648.0
2022-06-10 12:45:00,41.2,41.21,41.15,41.17,142615.0,38.2173,38.2265,38.1709,38.1894,142615.0
2022-06-10 12:50:00,41.16,41.17,41.12,41.12,99137.0,38.1802,38.1894,38.1431,38.1431,99137.0
2022-06-10 12:55:00,41.12,41.15,41.1,41.14,190991.0,38.1431,38.1709,38.1245,38.1616,190991.0
2022-06-10 13:00:00,41.15,41.16,41.1,41.12,148469.0,38.1709,38.1802,38.1245,38.1431,148469.0
2022-06-10 13:05:00,41.12,41.13,41.09,41.12,268573.0,38.1431,38.1523,38.1152,38.1431,268573.0
2022-06-10 13:10:00,41.12,41.13,41.08,41.08,212570.0,38.1431,38.1523,38.106,38.106,212570.0
2022-06-10 13:15:00,41.08,41.14,41.07,41.14,163346.0,38.106,38.1616,38.0967,38.1616,163346.0
2022-06-10 13:20:00,41.14,41.16,41.12,41.15,144994.0,38.1616,38.1802,38.1431,38.1709,144994.0
2022-06-10 13:25:00,41.16,41.22,41.14,41.21,208519.0,38.1802,38.2358,38.1616,38.2265,208519.0
2022-06-10 13:30:00,41.22,41.22,41.15,41.18,206974.0,38.2358,38.2358,38.1709,38.1987,206974.0
2022-06-10 13:35:00,41.18,41.22,41.18,41.21,328468.0,38.1987,38.2358,38.1987,38.2265,328468.0
2022-06-10 13:40:00,41.21,41.24,41.2,41.23,766204.0,38.2265,38.2544,38.2173,38.2451,766204.0
2022-06-10 13:45:00,41.23,41.27,41.21,41.26,330857.0,38.2451,38.2822,38.2265,38.2729,330857.0
2022-06-10 13:50:00,41.26,41.28,41.21,41.22,281025.0,38.2729,38.2915,38.2265,38.2358,281025.0
2022-06-10 13:55:00,41.22,41.23,41.18,41.21,171598.0,38.2358,38.2451,38.1987,38.2265,171598.0
2022-06-10 14:00:00,41.2,41.21,41.16,41.17,354327.0,38.2173,38.2265,38.1802,38.1894,354327.0
2022-06-10 14:05:00,41.17,41.21,41.16,41.2,469675.0,38.1894,38.2265,38.1802,38.2173,469675.0
2022-06-10 14:10:00,41.2,41.22,41.18,41.19,122255.0,38.2173,38.2358,38.1987,38.208,122255.0
2022-06-10 14:15:00,41.18,41.26,41.17,41.25,166018.0,38.1987,38.2729,38.1894,38.2636,166018.0
2022-06-10 14:20:00,41.25,41.29,41.25,41.27,212446.0,38.2636,38.3008,38.2636,38.2822,212446.0
2022-06-10 14:25:00,41.27,41.28,41.22,41.23,295675.0,38.2822,38.2915,38.2358,38.2451,295675.0
2022-06-10 14:30:00,41.24,41.28,41.24,41.27,185773.0,38.2544,38.2915,38.2544,38.2822,185773.0
2022-06-10 14:35:00,41.27,41.27,41.24,41.24,262269.0,38.2822,38.2822,38.2544,38.2544,262269.0
2022-06-10 14:40:00,41.24,41.24,41.2,41.22,146871.0,38.2544,38.2544,38.2173,38.2358,146871.0
2022-06-10 14:45:00,41.22,41.27,41.21,41.27,288191.0,38.2358,38.2822,38.2265,38.2822,288191.0
2022-06-10 14:50:00,41.26,41.27,41.23,41.25,195997.0,38.2729,38.2822,38.2451,38.2636,195997.0
2022-06-10 14:55:00,41.26,41.29,41.24,41.27,409123.0,38.2729,38.3008,38.2544,38.2822,409123.0
2022-06-10 15:00:00,41.27,41.29,41.21,41.22,446877.0,38.2822,38.3008,38.2265,38.2358,446877.0
2022-06-10 15:05:00,41.22,41.22,41.19,41.2,440144.0,38.2358,38.2358,38.208,38.2173,440144.0
2022-06-10 15:10:00,41.21,41.24,41.19,41.23,225696.0,38.2265,38.2544,38.208,38.2451,225696.0
2022-06-10 15:15:00,41.23,41.28,41.22,41.27,288165.0,38.2451,38.2915,38.2358,38.2822,288165.0
2022-06-10 15:20:00,41.27,41.28,41.21,41.26,381038.0,38.2822,38.2915,38.2265,38.2729,381038.0
2022-06-10 15:25:00,41.27,41.34,41.26,41.29,775091.0,38.2822,38.3471,38.2729,38.3008,775091.0
2022-06-10 15:30:00,41.28,41.29,41.23,41.25,547305.0,38.2915,38.3008,38.2451,38.2636,547305.0
2022-06-10 15:35:00,41.25,41.3,41.23,41.27,644890.0,38.2636,38.31,38.2451,38.2822,644890.0
2022-06-10 15:40:00,41.27,41.29,41.2,41.21,414650.0,38.2822,38.3008,38.2173,38.2265,414650.0
2022-06-10 15:45:00,41.22,41.22,41.15,41.18,884312.0,38.2358,38.2358,38.1709,38.1987,884312.0
2022-06-10 15:50:00,41.17,41.23,41.16,41.19,1902936.0,38.1894,38.2451,38.1802,38.208,1902936.0
2022-06-10 15:55:00,41.19,41.2,41.13,41.14,2395004.0,38.208,38.2173,38.1523,38.1616,2395004.0
2022-06-13 09:30:00,40.06,40.31,40.05,40.25,2086499.0,37.1598,37.3917,37.1505,37.336,2086499.0
2022-06-13 09:35:00,40.24,40.26,40.04,40.05,1078053.0,37.3268,37.3453,37.1412,37.1505,1078053.0
2022-06-13 09:40:00,40.04,40.05,39.96,40.0,566338.0,37.1412,37.1505,37.067,37.1041,566338.0
2022-06-13 09:45:00,40.0,40.09,39.93,39.95,1129762.0,37.1041,37.1876,37.0392,37.0578,1129762.0
2022-06-13 09:50:00,39.95,40.0,39.9,39.92,482871.0,37.0578,37.1041,37.0114,37.0299,482871.0
2022-06-13 09:55:00,39.93,39.94,39.88,39.88,815871.0,37.0392,37.0485,36.9928,36.9928,815871.0
2022-06-13 10:00:00,39.88,39.95,39.86,39.88,994260.0,36.9928,37.0578,36.9743,36.9928,994260.0
2022-06-13 10:05:00,39.88,39.97,39.87,39.89,708797.0,36.9928,37.0763,36.9836,37.0021,708797.0
2022-06-13 10:10:00,39.89,39.91,39.8,39.81,446583.0,37.0021,37.0207,36.9186,36.9279,446583.0
2022-06-13 10:15:00,39.8,39.82,39.71,39.73,312287.0,36.9186,36.9372,36.8351,36.8537,312287.0
2022-06-13 10:20:00,39.73,39.75,39.66,39.67,1162855.0,36.8537,36.8722,36.7888,36.798,1162855.0
2022-06-13 10:25:00,39.66,39.72,39.64,39.71,982413.0,36.7888,36.8444,36.7702,36.8351,982413.0
2022-06-13 10:30:00,39.71,39.75,39.68,39.72,751322.0,36.8351,36.8722,36.8073,36.8444,751322.0
2022-06-13 10:35:00,39.72,39.77,39.71,39.72,1567632.0,36.8444,36.8908,36.8351,36.8444,1567632.0
2022-06-13 10:40:00,39.71,39.72,39.6,39.62,802832.0,36.8351,36.8444,36.7331,36.7517,802832.0
2022-06-13 10:45:00,39.62,39.63,39.56,39.58,613774.0,36.7517,36.7609,36.696,36.7145,613774.0
2022-06-13 10:50:00,39.58,39.61,39.54,39.59,757679.0,36.7145,36.7424,36.6774,36.7238,757679.0
2022-06-13 10:55:00,39.58,39.64,39.57,39.61,957151.0,36.7145,36.7702,36.7053,36.7424,957151.0
2022-06-13 11:00:00,39.61,39.62,39.53,39.55,1016624.0,36.7424,36.7517,36.6682,36.6867,1016624.0
2022-06-13 11:05:00,39.55,39.62,39.52,39.61,1243456.0,36.6867,36.7517,36.6589,36.7424,1243456.0
2022-06-13 11:10:00,39.6,39.66,39.57,39.64,1071448.0,36.7331,36.7888,36.7053,36.7702,1071448.0
2022-06-13 11:15:00,39.63,39.73,39.63,39.72,937340.0,36.7609,36.8537,36.7609,36.8444,937340.0
2022-06-13 11:20:00,39.71,39.8,39.7,39.8,704599.0,36.8351,36.9186,36.8259,36.9186,704599.0
2022-06-13 11:25:00,39.8,39.81,39.73,39.75,667857.0,36.9186,36.9279,36.8537,36.8722,667857.0
2022-06-13 11:30:00,39.74,39.79,39.67,39.73,963433.0,36.863,36.9093,36.798,36.8537,963433.0
2022-06-13 11:35:00,39.73,39.83,39.73,39.83,640062.0,36.8537,36.9464,36.8537,36.9464,640062.0
2022-06-13 11:40:00,39.83,39.86,39.79,39.83,383413.0,36.9464,36.9743,36.9093,36.9464,383413.0
2022-06-13 11:45:00,39.84,39.84,39.77,39.83,571046.0,36.9557,36.9557,36.8908,36.9464,571046.0
2022-06-13 11:50:00,39.84,39.86,39.74,39.76,755973.0,36.9557,36.9743,36.863,36.8815,755973.0
2022-06-13 11:55:00,39.76,39.81,39.74,39.81,983586.0,36.8815,36.9279,36.863,36.9279,983586.0
2022-06-13 12:00:00,39.8,39.87,39.77,39.8,258482.0,36.9186,36.9836,36.8908,36.9186,258482.0
2022-06-13 12:05:00,39.8,39.86,39.78,39.82,252385.0,36.9186,36.9743,36.9001,36.9372,252385.0
2022-06-13 12:10:00,39.81,39.9,39.79,39.88,332864.0,36.9279,37.0114,36.9093,36.9928,332864.0
2022-06-13 12:15:00,39.88,39.92,39.84,39.87,313740.0,36.9928,37.0299,36.9557,36.9836,313740.0
2022-06-13 12:20:00,39.88,39.92,39.85,39.87,586827.0,36.9928,37.0299,36.965,36.9836,586827.0
2022-06-13 12:25:00,39.87,39.92,39.86,39.9,295577.0,36.9836,37.0299,36.9743,37.0114,295577.0
2022-06-13 12:30:00,39.89,40.0,39.87,39.98,338755.0,37.0021,37.1041,36.9836,37.0856,338755.0
2022-06-13 12:35:00,39.98,40.03,39.97,40.01,495011.0,37.0856,37.132,37.0763,37.1134,495011.0
2022-06-13 12:40:00,40.01,40.01,39.9,39.91,395428.0,37.1134,37.1134,37.0114,37.0207,395428.0
2022-06-13 12:45:00,39.91,39.94,39.87,39.88,321001.0,37.0207,37.0485,36.9836,36.9928,321001.0
2022-06-13 12:50:00,39.88,39.9,39.81,39.82,308129.0,36.9928,37.0114,36.9279,36.9372,308129.0
2022-06-13 12:55:00,39.81,39.84,39.79,39.8,406149.0,36.9279,36.9557,36.9093,36.9186,406149.0
2022-06-13 13:00:00,39.79,39.81,39.76,39.77,239914.0,36.9093,36.9279,36.8815,36.8908,239914.0
2022-06-13 13:05:00,39.77,39.82,39.76,39.81,270627.0,36.8908,36.9372,36.8815,36.9279,270627.0
2022-06-13 13:10:00,39.81,39.82,39.77,39.8,123340.0,36.9279,36.9372,36.8908,36.9186,123340.0
2022-06-13 13:15:00,39.81,39.82,39.79,39.8,145114.0,36.9279,36.9372,36.9093,36.9186,145114.0
2022-06-13 13:20:00,39.81,39.82,39.78,39.8,388440.0,36.9279,36.9372,36.9001,36.9186,388440.0
2022-06-13 13:25:00,39.8,39.81,39.75,39.79,160903.0,36.9186,36.9279,36.8722,36.9093,160903.0
2022-06-13 13:30:00,39.79,39.82,39.76,39.77,410004.0,36.9093,36.9372,36.8815,36.8908,410004.0
2022-06-13 13:35:00,39.76,39.82,39.76,39.82,540394.0,36.8815,36.9372,36.8815,36.9372,540394.0
2022-06-13 13:40:00,39.83,39.91,39.83,39.91,351399.0,36.9464,37.0207,36.9464,37.0207,351399.0
2022-06-13 13:45:00,39.9,39.94,39.89,39.94,278313.0,37.0114,37.0485,37.0021,37.0485,278313.0
2022-06-13 13:50:00,39.94,39.95,39.87,39.89,315361.0,37.0485,37.0578,36.9836,37.0021,315361.0
2022-06-13 13:55:00,39.9,39.94,39.89,39.92,284023.0,37.0114,37.0485,37.0021,37.0299,284023.0
2022-06-13 14:00:00,39.92,39.92,39.86,39.87,276191.0,37.0299,37.0299,36.9743,36.9836,276191.0
2022-06-13 14:05:00,39.87,39.88,39.82,39.83,176098.0,36.9836,36.9928,36.9372,36.9464,176098.0
2022-06-13 14:10:00,39.82,39.84,39.78,39.8,186205.0,36.9372,36.9557,36.9001,36.9186,186205.0
2022-06-13 14:15:00,39.79,39.84,39.79,39.83,200026.0,36.9093,36.9557,36.9093,36.9464,200026.0
2022-06-13 14:20:00,39.83,39.86,39.81,39.82,469153.0,36.9464,36.9743,36.9279,36.9372,469153.0
2022-06-13 14:25:00,39.82,39.84,39.8,39.81,203625.0,36.9372,36.9557,36.9186,36.9279,203625.0
2022-06-13 14:30:00,39.81,39.82,39.74,39.8,342455.0,36.9279,36.9372,36.863,36.9186,342455.0
2022-06-13 14:35:00,39.81,39.9,39.8,39.88,1013749.0,36.9279,37.0114,36.9186,36.9928,1013749.0
2022-06-13 14:40:00,39.87,39.91,39.85,39.87,272310.0,36.9836,37.0207,36.965,36.9836,272310.0
2022-06-13 14:45:00,39.88,39.9,39.85,39.87,384658.0,36.9928,37.0114,36.965,36.9836,384658.0
2022-06-13 14:50:00,39.87,39.87,39.82,39.83,282248.0,36.9836,36.9836,36.9372,36.9464,282248.0
2022-06-13 14:55:00,39.83,39.84,39.77,39.77,342238.0,36.9464,36.9557,36.8908,36.8908,342238.0
2022-06-13 15:00:00,39.77,39.83,39.74,39.81,277695.0,36.8908,36.9464,36.863,36.9279,277695.0
2022-06-13 15:05:00,39.81,39.83,39.75,39.77,278694.0,36.9279,36.9464,36.8722,36.8908,278694.0
2022-06-13 15:10:00,39.77,39.78,39.74,39.76,306210.0,36.8908,36.9001,36.863,36.8815,306210.0
2022-06-13 15:15:00,39.75,39.97,39.7,39.76,3331201.0,36.8722,37.0763,36.8259,36.8815,3331201.0
2022-06-13 15:20:00,39.75,39.8,39.69,39.7,812346.0,36.8722,36.9186,36.8166,36.8259,812346.0
2022-06-13 15:25:00,39.7,39.71,39.63,39.64,381869.0,36.8259,36.8351,36.7609,36.7702,381869.0
2022-06-13 15:30:00,39.63,39.67,39.6,39.63,1247697.0,36.7609,36.798,36.7331,36.7609,1247697.0
2022-06-13 15:35:00,39.63,39.69,39.62,39.64,1241828.0,36.7609,36.8166,36.7517,36.7702,1241828.0
2022-06-13 15:40:00,39.63,39.67,39.63,39.64,1270794.0,36.7609,36.798,36.7609,36.7702,1270794.0
2022-06-13 15:45:00,39.64,39.7,39.63,39.66,1018538.0,36.7702,36.8259,36.7609,36.7888,1018538.0
2022-06-13 15:50:00,39.67,39.7,39.61,39.7,1939365.0,36.798,36.8259,36.7424,36.8259,1939365.0
2022-06-13 15:55:00,39.69,39.74,39.67,39.7,4102538.0,36.8166,36.863,36.798,36.8259,4102538.0
2022-06-14 09:30:00,40.1,40.21,40.09,40.16,1545833.0,37.1969,37.2989,37.1876,37.2526,1545833.0
2022-06-14 09:35:00,40.16,40.17,40.08,40.12,1087899.0,37.2526,37.2618,37.1784,37.2155,1087899.0
2022-06-14 09:40:00,40.11,40.12,40.01,40.01,942340.0,37.2062,37.2155,37.1134,37.1134,942340.0
2022-06-14 09:45:00,40.01,40.16,40.0,40.08,871631.0,37.1134,37.2526,37.1041,37.1784,871631.0
2022-06-14 09:50:00,40.07,40.25,40.01,40.25,1103467.0,37.1691,37.336,37.1134,37.336,1103467.0
2022-06-14 09:55:00,40.25,40.33,40.22,40.32,795855.0,37.336,37.4103,37.3082,37.401,795855.0
2022-06-14 10:00:00,40.31,40.35,40.29,40.3,1033541.0,37.3917,37.4288,37.3731,37.3824,1033541.0
2022-06-14 10:05:00,40.3,40.3,40.15,40.16,650101.0,37.3824,37.3824,37.2433,37.2526,650101.0
2022-06-14 10:10:00,40.17,40.2,40.11,40.13,662277.0,37.2618,37.2897,37.2062,37.2247,662277.0
2022-06-14 10:15:00,40.12,40.17,40.1,40.11,421814.0,37.2155,37.2618,37.1969,37.2062,421814.0
2022-06-14 10:20:00,40.11,40.14,40.05,40.12,569029.0,37.2062,37.234,37.1505,37.2155,569029.0
2022-06-14 10:25:00,40.12,40.16,40.09,40.09,628630.0,37.2155,37.2526,37.1876,37.1876,628630.0
2022-06-14 10:30:00,40.1,40.19,40.07,40.18,521849.0,37.1969,37.2804,37.1691,37.2711,521849.0
2022-06-14 10:35:00,40.18,40.22,40.14,40.16,602286.0,37.2711,37.3082,37.234,37.2526,602286.0
2022-06-14 10:40:00,40.16,40.17,40.04,40.09,418305.0,37.2526,37.2618,37.1412,37.1876,418305.0
2022-06-14 10:45:00,40.09,40.23,40.08,40.23,692172.0,37.1876,37.3175,37.1784,37.3175,692172.0
2022-06-14 10:50:00,40.23,40.29,40.2,40.21,1056961.0,37.3175,37.3731,37.2897,37.2989,1056961.0
2022-06-14 10:55:00,40.21,40.23,40.16,40.18,355668.0,37.2989,37.3175,37.2526,37.2711,355668.0
2022-06-14 11:00:00,40.18,40.23,40.16,40.22,702490.0,37.2711,37.3175,37.2526,37.3082,702490.0
2022-06-14 11:05:00,40.21,40.21,40.12,40.13,406889.0,37.2989,37.2989,37.2155,37.2247,406889.0
2022-06-14 11:10:00,40.13,40.16,40.11,40.14,1591758.0,37.2247,37.2526,37.2062,37.234,1591758.0
2022-06-14 11:15:00,40.14,40.15,40.1,40.15,741470.0,37.234,37.2433,37.1969,37.2433,741470.0
2022-06-14 11:20:00,40.15,40.23,40.12,40.23,801979.0,37.2433,37.3175,37.2155,37.3175,801979.0
2022-06-14 11:25:00,40.24,40.28,40.22,40.24,444707.0,37.3268,37.3639,37.3082,37.3268,444707.0
2022-06-14 11:30:00,40.23,40.29,40.18,40.28,964555.0,37.3175,37.3731,37.2711,37.3639,964555.0
2022-06-14 11:35:00,40.29,40.31,40.22,40.24,646462.0,37.3731,37.3917,37.3082,37.3268,646462.0
2022-06-14 11:40:00,40.24,40.29,40.22,40.28,860104.0,37.3268,37.3731,37.3082,37.3639,860104.0
2022-06-14 11:45:00,40.28,40.3,40.22,40.25,1143503.0,37.3639,37.3824,37.3082,37.336,1143503.0
2022-06-14 11:50:00,40.25,40.28,40.2,40.26,518175.0,37.336,37.3639,37.2897,37.3453,518175.0
2022-06-14 11:55:00,40.26,40.32,40.24,40.29,547069.0,37.3453,37.401,37.3268,37.3731,547069.0
2022-06-14 12:00:00,40.29,40.29,40.2,40.22,588154.0,37.3731,37.3731,37.2897,37.3082,588154.0
2022-06-14 12:05:00,40.21,40.25,40.19,40.23,893391.0,37.2989,37.336,37.2804,37.3175,893391.0
2022-06-14 12:10:00,40.23,40.24,40.18,40.19,437654.0,37.3175,37.3268,37.2711,37.2804,437654.0
2022-06-14 12:15:00,40.18,40.27,40.16,40.26,448838.0,37.2711,37.3546,37.2526,37.3453,448838.0
2022-06-14 12:20:00,40.26,40.28,40.2,40.23,403212.0,37.3453,37.3639,37.2897,37.3175,403212.0
2022-06-14 12:25:00,40.23,40.23,40.2,40.22,205002.0,37.3175,37.3175,37.2897,37.3082,205002.0
2022-06-14 12:30:00,40.22,40.22,40.15,40.16,284452.0,37.3082,37.3082,37.2433,37.2526,284452.0
2022-06-14 12:35:00,40.16,40.17,40.1,40.14,441138.0,37.2526,37.2618,37.1969,37.234,441138.0
2022-06-14 12:40:00,40.14,40.16,40.11,40.15,296004.0,37.234,37.2526,37.2062,37.2433,296004.0
2022-06-14 12:45:00,40.14,40.18,40.13,40.18,236775.0,37.234,37.2711,37.2247,37.2711,236775.0
2022-06-14 12:50:00,40.17,40.18,40.14,40.17,240047.0,37.2618,37.2711,37.234,37.2618,240047.0
2022-06-14 12:55:00,40.18,40.22,40.17,40.21,182505.0,37.2711,37.3082,37.2618,37.2989,182505.0
2022-06-14 13:00:00,40.21,40.23,40.19,40.23,144780.0,37.2989,37.3175,37.2804,37.3175,144780.0
2022-06-14 13:05:00,40.23,40.3,40.22,40.29,788787.0,37.3175,37.3824,37.3082,37.3731,788787.0
2022-06-14 13:10:00,40.3,40.32,40.27,40.29,367291.0,37.3824,37.401,37.3546,37.3731,367291.0
2022-06-14 13:15:00,40.29,40.39,40.29,40.38,1068220.0,37.3731,37.4659,37.3731,37.4566,1068220.0
2022-06-14 13:20:00,40.38,40.41,40.35,40.37,631762.0,37.4566,37.4845,37.4288,37.4474,631762.0
2022-06-14 13:25:00,40.37,40.37,40.29,40.3,260473.0,37.4474,37.4474,37.3731,37.3824,260473.0
2022-06-14 13:30:00,40.3,40.31,40.25,40.26,378160.0,37.3824,37.3917,37.336,37.3453,378160.0
2022-06-14 13:35:00,40.26,40.27,40.22,40.23,266341.0,37.3453,37.3546,37.3082,37.3175,266341.0
2022-06-14 13:40:00,40.22,40.23,40.16,40.19,552442.0,37.3082,37.3175,37.2526,37.2804,552442.0
2022-06-14 13:45:00,40.19,40.21,40.15,40.18,195876.0,37.2804,37.2989,37.2433,37.2711,195876.0
2022-06-14 13:50:00,40.18,40.2,40.17,40.19,198414.0,37.2711,37.2897,37.2618,37.2804,198414.0
2022-06-14 13:55:00,40.19,40.23,40.17,40.18,414739.0,37.2804,37.3175,37.2618,37.2711,414739.0
2022-06-14 14:00:00,40.18,40.24,40.18,40.23,414090.0,37.2711,37.3268,37.2711,37.3175,414090.0
2022-06-14 14:05:00,40.23,40.29,40.21,40.26,284124.0,37.3175,37.3731,37.2989,37.3453,284124.0
2022-06-14 14:10:00,40.27,40.27,40.2,40.23,119717.0,37.3546,37.3546,37.2897,37.3175,119717.0
2022-06-14 14:15:00,40.23,40.26,40.22,40.26,418482.0,37.3175,37.3453,37.3082,37.3453,418482.0
2022-06-14 14:20:00,40.26,40.28,40.23,40.23,431531.0,37.3453,37.3639,37.3175,37.3175,431531.0
2022-06-14 14:25:00,40.23,40.26,40.22,40.24,137056.0,37.3175,37.3453,37.3082,37.3268,137056.0
2022-06-14 14:30:00,40.24,40.26,40.19,40.26,164931.0,37.3268,37.3453,37.2804,37.3453,164931.0
2022-06-14 14:35:00,40.26,40.29,40.25,40.26,171780.0,37.3453,37.3731,37.336,37.3453,171780.0
2022-06-14 14:40:00,40.26,40.27,40.2,40.21,120349.0,37.3453,37.3546,37.2897,37.2989,120349.0
2022-06-14 14:45:00,40.21,40.24,40.16,40.16,391227.0,37.2989,37.3268,37.2526,37.2526,391227.0
2022-06-14 14:50:00,40.16,40.18,40.14,40.15,389405.0,37.2526,37.2711,37.234,37.2433,389405.0
2022-06-14 14:55:00,40.15,40.17,40.13,40.14,318553.0,37.2433,37.2618,37.2247,37.234,318553.0
2022-06-14 15:00:00,40.15,40.16,40.1,40.13,499170.0,37.2433,37.2526,37.1969,37.2247,499170.0
2022-06-14 15:05:00,40.14,40.14,40.07,40.09,324207.0,37.234,37.234,37.1691,37.1876,324207.0
2022-06-14 15:10:00,40.09,40.11,40.04,40.04,246091.0,37.1876,37.2062,37.1412,37.1412,246091.0
2022-06-14 15:15:00,40.04,40.05,39.99,40.01,458091.0,37.1412,37.1505,37.0949,37.1134,458091.0
2022-06-14 15:20:00,40.02,40.05,40.01,40.03,880091.0,37.1227,37.1505,37.1134,37.132,880091.0
2022-06-14 15:25:00,40.03,40.16,40.02,40.13,595375.0,37.132,37.2526,37.1227,37.2247,595375.0
2022-06-14 15:30:00,40.14,40.23,40.14,40.2,777986.0,37.234,37.3175,37.234,37.2897,777986.0
2022-06-14 15:35:00,40.2,40.29,40.19,40.26,1017290.0,37.2897,37.3731,37.2804,37.3453,1017290.0
2022-06-14 15:40:00,40.26,40.29,40.21,40.22,1151494.0,37.3453,37.3731,37.2989,37.3082,1151494.0
2022-06-14 15:45:00,40.22,40.29,40.2,40.28,961928.0,37.3082,37.3731,37.2897,37.3639,961928.0
2022-06-14 15:50:00,40.28,40.3,40.2,40.23,1781769.0,37.3639,37.3824,37.2897,37.3175,1781769.0
2022-06-14 15:55:00,40.23,40.28,40.2,40.27,3055107.0,37.3175,37.3639,37.2897,37.3546,3055107.0
2022-06-15 09:30:00,40.38,40.44,40.25,40.34,2531370.0,37.4566,37.5123,37.336,37.4195,2531370.0
2022-06-15 09:35:00,40.33,40.4,40.28,40.39,1339383.0,37.4103,37.4752,37.3639,37.4659,1339383.0
2022-06-15 09:40:00,40.4,40.5,40.38,40.41,1209435.0,37.4752,37.5679,37.4566,37.4845,1209435.0
2022-06-15 09:45:00,40.41,40.42,40.36,40.39,671606.0,37.4845,37.4937,37.4381,37.4659,671606.0
2022-06-15 09:50:00,40.39,40.47,40.39,40.41,793852.0,37.4659,37.5401,37.4659,37.4845,793852.0
2022-06-15 09:55:00,40.41,40.47,40.4,40.42,801058.0,37.4845,37.5401,37.4752,37.4937,801058.0
2022-06-15 10:00:00,40.42,40.53,40.39,40.51,574164.0,37.4937,37.5958,37.4659,37.5772,574164.0
2022-06-15 10:05:00,40.5,40.54,40.47,40.49,730642.0,37.5679,37.605,37.5401,37.5587,730642.0
2022-06-15 10:10:00,40.49,40.53,40.47,40.48,613804.0,37.5587,37.5958,37.5401,37.5494,613804.0
2022-06-15 10:15:00,40.48,40.56,40.47,40.49,548493.0,37.5494,37.6236,37.5401,37.5587,548493.0
2022-06-15 10:20:00,40.47,40.48,40.42,40.45,570391.0,37.5401,37.5494,37.4937,37.5216,570391.0
2022-06-15 10:25:00,40.44,40.47,40.42,40.46,374147.0,37.5123,37.5401,37.4937,37.5308,374147.0
2022-06-15 10:30:00,40.46,40.47,40.4,40.44,524283.0,37.5308,37.5401,37.4752,37.5123,524283.0
2022-06-15 10:35:00,40.44,40.46,40.4,40.41,376467.0,37.5123,37.5308,37.4752,37.4845,376467.0
2022-06-15 10:40:00,40.41,40.45,40.4,40.43,363687.0,37.4845,37.5216,37.4752,37.503,363687.0
2022-06-15 10:45:00,40.42,40.45,40.4,40.44,344650.0,37.4937,37.5216,37.4752,37.5123,344650.0
2022-06-15 10:50:00,40.44,40.45,40.37,40.38,345439.0,37.5123,37.5216,37.4474,37.4566,345439.0
2022-06-15 10:55:00,40.39,40.46,40.38,40.45,483853.0,37.4659,37.5308,37.4566,37.5216,483853.0
2022-06-15 11:00:00,40.45,40.48,40.43,40.48,573043.0,37.5216,37.5494,37.503,37.5494,573043.0
2022-06-15 11:05:00,40.48,40.49,40.44,40.45,336205.0,37.5494,37.5587,37.5123,37.5216,336205.0
2022-06-15 11:10:00,40.45,40.47,40.42,40.45,411006.0,37.5216,37.5401,37.4937,37.5216,411006.0
2022-06-15 11:15:00,40.44,40.46,40.43,40.46,447169.0,37.5123,37.5308,37.503,37.5308,447169.0
2022-06-15 11:20:00,40.46,40.47,40.42,40.47,205403.0,37.5308,37.5401,37.4937,37.5401,205403.0
2022-06-15 11:25:00,40.47,40.49,40.45,40.46,693116.0,37.5401,37.5587,37.5216,37.5308,693116.0
2022-06-15 11:30:00,40.45,40.48,40.43,40.45,345261.0,37.5216,37.5494,37.503,37.5216,345261.0
2022-06-15 11:35:00,40.44,40.5,40.44,40.48,312111.0,37.5123,37.5679,37.5123,37.5494,312111.0
2022-06-15 11:40:00,40.47,40.5,40.46,40.48,352073.0,37.5401,37.5679,37.5308,37.5494,352073.0
2022-06-15 11:45:00,40.48,40.5,40.46,40.48,216266.0,37.5494,37.5679,37.5308,37.5494,216266.0
2022-06-15 11:50:00,40.47,40.49,40.45,40.48,175891.0,37.5401,37.5587,37.5216,37.5494,175891.0
2022-06-15 11:55:00,40.48,40.5,40.47,40.48,232286.0,37.5494,37.5679,37.5401,37.5494,232286.0
2022-06-15 12:00:00,40.48,40.53,40.48,40.52,329076.0,37.5494,37.5958,37.5494,37.5865,329076.0
2022-06-15 12:05:00,40.52,40.52,40.48,40.49,288567.0,37.5865,37.5865,37.5494,37.5587,288567.0
2022-06-15 12:10:00,40.5,40.54,40.49,40.54,430129.0,37.5679,37.605,37.5587,37.605,430129.0
2022-06-15 12:15:00,40.54,40.56,40.52,40.54,208835.0,37.605,37.6236,37.5865,37.605,208835.0
2022-06-15 12:20:00,40.54,40.55,40.53,40.54,167877.0,37.605,37.6143,37.5958,37.605,167877.0
2022-06-15 12:25:00,40.55,40.55,40.52,40.54,142427.0,37.6143,37.6143,37.5865,37.605,142427.0
2022-06-15 12:30:00,40.54,40.57,40.52,40.52,172562.0,37.605,37.6329,37.5865,37.5865,172562.0
2022-06-15 12:35:00,40.52,40.53,40.49,40.5,253347.0,37.5865,37.5958,37.5587,37.5679,253347.0
2022-06-15 12:40:00,40.5,40.5,40.45,40.47,402322.0,37.5679,37.5679,37.5216,37.5401,402322.0
2022-06-15 12:45:00,40.46,40.49,40.46,40.47,340945.0,37.5308,37.5587,37.5308,37.5401,340945.0
2022-06-15 12:50:00,40.47,40.48,40.41,40.42,189087.0,37.5401,37.5494,37.4845,37.4937,189087.0
2022-06-15 12:55:00,40.41,40.42,40.37,40.39,841122.0,37.4845,37.4937,37.4474,37.4659,841122.0
2022-06-15 13:00:00,40.39,40.41,40.37,40.4,338226.0,37.4659,37.4845,37.4474,37.4752,338226.0
2022-06-15 13:05:00,40.4,40.42,40.39,40.4,278440.0,37.4752,37.4937,37.4659,37.4752,278440.0
2022-06-15 13:10:00,40.4,40.47,40.39,40.45,372734.0,37.4752,37.5401,37.4659,37.5216,372734.0
2022-06-15 13:15:00,40.45,40.46,40.43,40.45,183537.0,37.5216,37.5308,37.503,37.5216,183537.0
2022-06-15 13:20:00,40.46,40.46,40.43,40.45,265849.0,37.5308,37.5308,37.503,37.5216,265849.0
2022-06-15 13:25:00,40.44,40.48,40.44,40.47,300377.0,37.5123,37.5494,37.5123,37.5401,300377.0
2022-06-15 13:30:00,40.47,40.48,40.45,40.47,424020.0,37.5401,37.5494,37.5216,37.5401,424020.0
2022-06-15 13:35:00,40.46,40.49,40.45,40.48,464401.0,37.5308,37.5587,37.5216,37.5494,464401.0
2022-06-15 13:40:00,40.48,40.5,40.47,40.48,313382.0,37.5494,37.5679,37.5401,37.5494,313382.0
2022-06-15 13:45:00,40.48,40.49,40.45,40.45,268513.0,37.5494,37.5587,37.5216,37.5216,268513.0
2022-06-15 13:50:00,40.45,40.49,40.41,40.49,675473.0,37.5216,37.5587,37.4845,37.5587,675473.0
2022-06-15 13:55:00,40.49,40.62,40.49,40.55,889458.0,37.5587,37.6793,37.5587,37.6143,889458.0
2022-06-15 14:00:00,40.55,40.74,40.31,40.35,1539272.0,37.6143,37.7906,37.3917,37.4288,1539272.0
2022-06-15 14:05:00,40.35,40.41,40.2,40.34,418795.0,37.4288,37.4845,37.2897,37.4195,418795.0
2022-06-15 14:10:00,40.34,40.37,40.23,40.34,683376.0,37.4195,37.4474,37.3175,37.4195,683376.0
2022-06-15 14:15:00,40.34,40.5,40.26,40.45,782167.0,37.4195,37.5679,37.3453,37.5216,782167.0
2022-06-15 14:20:00,40.44,40.53,40.32,40.37,636270.0,37.5123,37.5958,37.401,37.4474,636270.0
2022-06-15 14:25:00,40.39,40.45,40.31,40.33,355454.0,37.4659,37.5216,37.3917,37.4103,355454.0
2022-06-15 14:30:00,40.33,40.37,40.16,40.26,1279423.0,37.4103,37.4474,37.2526,37.3453,1279423.0
2022-06-15 14:35:00,40.25,40.68,40.22,40.57,2414911.0,37.336,37.7349,37.3082,37.6329,2414911.0
2022-06-15 14:40:00,40.57,40.88,40.53,40.83,1278705.0,37.6329,37.9204,37.5958,37.8741,1278705.0
2022-06-15 14:45:00,40.84,40.93,40.72,40.77,1711643.0,37.8833,37.9668,37.772,37.8184,1711643.0
2022-06-15 14:50:00,40.76,40.83,40.62,40.69,1529977.0,37.8091,37.8741,37.6793,37.7442,1529977.0
2022-06-15 14:55:00,40.7,40.75,40.59,40.64,753360.0,37.7535,37.7998,37.6514,37.6978,753360.0
2022-06-15 15:00:00,40.65,40.79,40.62,40.71,808882.0,37.7071,37.8369,37.6793,37.7627,808882.0
2022-06-15 15:05:00,40.71,40.81,40.67,40.81,870278.0,37.7627,37.8555,37.7256,37.8555,870278.0
2022-06-15 15:10:00,40.8,40.85,40.67,40.73,1580310.0,37.8462,37.8926,37.7256,37.7813,1580310.0
2022-06-15 15:15:00,40.73,40.77,40.67,40.76,1372422.0,37.7813,37.8184,37.7256,37.8091,1372422.0
2022-06-15 15:20:00,40.76,40.96,40.75,40.93,1494410.0,37.8091,37.9946,37.7998,37.9668,1494410.0
2022-06-15 15:25:00,40.94,41.0,40.91,40.99,1014221.0,37.9761,38.0317,37.9483,38.0225,1014221.0
2022-06-15 15:30:00,40.98,41.05,40.94,41.02,1959391.0,38.0132,38.0781,37.9761,38.0503,1959391.0
2022-06-15 15:35:00,41.03,41.05,40.87,40.89,1424409.0,38.0596,38.0781,37.9112,37.9297,1424409.0
2022-06-15 15:40:00,40.89,40.89,40.78,40.8,1604996.0,37.9297,37.9297,37.8277,37.8462,1604996.0
2022-06-15 15:45:00,40.79,40.87,40.76,40.87,1109829.0,37.8369,37.9112,37.8091,37.9112,1109829.0
2022-06-15 15:50:00,40.86,40.87,40.74,40.79,2640975.0,37.9019,37.9112,37.7906,37.8369,2640975.0
2022-06-15 15:55:00,40.78,40.81,40.74,40.79,5552001.0,37.8277,37.8555,37.7906,37.8369,5552001.0
2022-06-16 09:30:00,39.55,39.69,39.53,39.55,1814901.0,36.6867,36.8166,36.6682,36.6867,1814901.0
2022-06-16 09:35:00,39.55,39.65,39.52,39.61,1696397.0,36.6867,36.7795,36.6589,36.7424,1696397.0
2022-06-16 09:40:00,39.61,39.64,39.55,39.61,800327.0,36.7424,36.7702,36.6867,36.7424,800327.0
2022-06-16 09:45:00,39.6,39.69,39.59,39.64,1340236.0,36.7331,36.8166,36.7238,36.7702,1340236.0
2022-06-16 09:50:00,39.63,39.64,39.51,39.53,1582146.0,36.7609,36.7702,36.6496,36.6682,1582146.0
2022-06-16 09:55:00,39.53,39.55,39.47,39.47,2263369.0,36.6682,36.6867,36.6125,36.6125,2263369.0
2022-06-16 10:00:00,39.47,39.48,39.4,39.41,950713.0,36.6125,36.6218,36.5476,36.5569,950713.0
2022-06-16 10:05:00,39.41,39.43,39.37,39.43,1139719.0,36.5569,36.5754,36.5198,36.5754,1139719.0
2022-06-16 10:10:00,39.43,39.44,39.36,39.38,625157.0,36.5754,36.5847,36.5105,36.529,625157.0
2022-06-16 10:15:00,39.38,39.47,39.36,39.39,662752.0,36.529,36.6125,36.5105,36.5383,662752.0
2022-06-16 10:20:00,39.38,39.47,39.37,39.46,550032.0,36.529,36.6125,36.5198,36.6032,550032.0
2022-06-16 10:25:00,39.45,39.5,39.44,39.48,382378.0,36.594,36.6403,36.5847,36.6218,382378.0
2022-06-16 10:30:00,39.48,39.51,39.43,39.45,302430.0,36.6218,36.6496,36.5754,36.594,302430.0
2022-06-16 10:35:00,39.45,39.46,39.4,39.4,518433.0,36.594,36.6032,36.5476,36.5476,518433.0
2022-06-16 10:40:00,39.4,39.41,39.3,39.3,450545.0,36.5476,36.5569,36.4548,36.4548,450545.0
2022-06-16 10:45:00,39.31,39.33,39.28,39.28,519395.0,36.4641,36.4826,36.4363,36.4363,519395.0
2022-06-16 10:50:00,39.27,39.32,39.25,39.32,463713.0,36.427,36.4734,36.4084,36.4734,463713.0
2022-06-16 10:55:00,39.32,39.37,39.3,39.3,403752.0,36.4734,36.5198,36.4548,36.4548,403752.0
2022-06-16 11:00:00,39.3,39.38,39.3,39.35,505237.0,36.4548,36.529,36.4548,36.5012,505237.0
2022-06-16 11:05:00,39.35,39.37,39.31,39.36,441116.0,36.5012,36.5198,36.4641,36.5105,441116.0
2022-06-16 11:10:00,39.37,39.45,39.35,39.45,1642805.0,36.5198,36.594,36.5012,36.594,1642805.0
2022-06-16 11:15:00,39.45,39.48,39.41,39.42,528929.0,36.594,36.6218,36.5569,36.5661,528929.0
2022-06-16 11:20:00,39.43,39.46,39.39,39.45,310266.0,36.5754,36.6032,36.5383,36.594,310266.0
2022-06-16 11:25:00,39.45,39.52,39.43,39.48,674975.0,36.594,36.6589,36.5754,36.6218,674975.0
2022-06-16 11:30:00,39.48,39.5,39.43,39.44,626171.0,36.6218,36.6403,36.5754,36.5847,626171.0
2022-06-16 11:35:00,39.44,39.47,39.4,39.47,457123.0,36.5847,36.6125,36.5476,36.6125,457123.0
2022-06-16 11:40:00,39.47,39.48,39.37,39.41,319233.0,36.6125,36.6218,36.5198,36.5569,319233.0
2022-06-16 11:45:00,39.41,39.41,39.37,39.41,178986.0,36.5569,36.5569,36.5198,36.5569,178986.0
2022-06-16 11:50:00,39.41,39.46,39.39,39.43,324774.0,36.5569,36.6032,36.5383,36.5754,324774.0
2022-06-16 11:55:00,39.44,39.53,39.42,39.52,2004919.0,36.5847,36.6682,36.5661,36.6589,2004919.0
2022-06-16 12:00:00,39.52,39.54,39.46,39.48,435096.0,36.6589,36.6774,36.6032,36.6218,435096.0
2022-06-16 12:05:00,39.47,39.49,39.42,39.43,462668.0,36.6125,36.6311,36.5661,36.5754,462668.0
2022-06-16 12:10:00,39.42,39.47,39.42,39.46,306414.0,36.5661,36.6125,36.5661,36.6032,306414.0
2022-06-16 12:15:00,39.46,39.51,39.45,39.48,313919.0,36.6032,36.6496,36.594,36.6218,313919.0
2022-06-16 12:20:00,39.48,39.52,39.45,39.49,445893.0,36.6218,36.6589,36.594,36.6311,445893.0
2022-06-16 12:25:00,39.5,39.6,39.49,39.59,277647.0,36.6403,36.7331,36.6311,36.7238,277647.0
2022-06-16 12:30:00,39.6,39.61,39.52,39.59,281592.0,36.7331,36.7424,36.6589,36.7238,281592.0
2022-06-16 12:35:00,39.59,39.59,39.53,39.58,592050.0,36.7238,36.7238,36.6682,36.7145,592050.0
2022-06-16 12:40:00,39.58,39.67,39.57,39.67,396397.0,36.7145,36.798,36.7053,36.798,396397.0
2022-06-16 12:45:00,39.66,39.71,39.63,39.7,196012.0,36.7888,36.8351,36.7609,36.8259,196012.0
2022-06-16 12:50:00,39.7,39.71,39.66,39.68,383659.0,36.8259,36.8351,36.7888,36.8073,383659.0
2022-06-16 12:55:00,39.68,39.68,39.62,39.65,806282.0,36.8073,36.8073,36.7517,36.7795,806282.0
2022-06-16 13:00:00,39.65,39.68,39.61,39.63,355393.0,36.7795,36.8073,36.7424,36.7609,355393.0
2022-06-16 13:05:00,39.63,39.71,39.61,39.69,442301.0,36.7609,36.8351,36.7424,36.8166,442301.0
2022-06-16 13:10:00,39.69,39.69,39.63,39.66,268380.0,36.8166,36.8166,36.7609,36.7888,268380.0
2022-06-16 13:15:00,39.66,39.67,39.63,39.64,488537.0,36.7888,36.798,36.7609,36.7702,488537.0
2022-06-16 13:20:00,39.64,39.64,39.59,39.61,169915.0,36.7702,36.7702,36.7238,36.7424,169915.0
2022-06-16 13:25:00,39.61,39.72,39.58,39.69,1062205.0,36.7424,36.8444,36.7145,36.8166,1062205.0
2022-06-16 13:30:00,39.68,39.72,39.63,39.68,374136.0,36.8073,36.8444,36.7609,36.8073,374136.0
2022-06-16 13:35:00,39.68,39.7,39.63,39.68,329828.0,36.8073,36.8259,36.7609,36.8073,329828.0
2022-06-16 13:40:00,39.69,39.69,39.64,39.64,243002.0,36.8166,36.8166,36.7702,36.7702,243002.0
2022-06-16 13:45:00,39.64,39.67,39.63,39.66,313035.0,36.7702,36.798,36.7609,36.7888,313035.0
2022-06-16 13:50:00,39.66,39.67,39.63,39.65,610280.0,36.7888,36.798,36.7609,36.7795,610280.0
2022-06-16 13:55:00,39.65,39.67,39.53,39.54,1277956.0,36.7795,36.798,36.6682,36.6774,1277956.0
2022-06-16 14:00:00,39.54,39.57,39.52,39.52,1081075.0,36.6774,36.7053,36.6589,36.6589,1081075.0
2022-06-16 14:05:00,39.52,39.53,39.48,39.49,451475.0,36.6589,36.6682,36.6218,36.6311,451475.0
2022-06-16 14:10:00,39.48,39.51,39.48,39.5,324198.0,36.6218,36.6496,36.6218,36.6403,324198.0
2022-06-16 14:15:00,39.5,39.5,39.46,39.48,315307.0,36.6403,36.6403,36.6032,36.6218,315307.0
2022-06-16 14:20:00,39.48,39.49,39.41,39.43,252474.0,36.6218,36.6311,36.5569,36.5754,252474.0
2022-06-16 14:25:00,39.43,39.43,39.39,39.39,224615.0,36.5754,36.5754,36.5383,36.5383,224615.0
2022-06-16 14:30:00,39.39,39.44,39.38,39.4,357349.0,36.5383,36.5847,36.529,36.5476,357349.0
2022-06-16 14:35:00,39.41,39.42,39.38,39.41,388713.0,36.5569,36.5661,36.529,36.5569,388713.0
2022-06-16 14:40:00,39.4,39.46,39.4,39.41,214224.0,36.5476,36.6032,36.5476,36.5569,214224.0
2022-06-16 14:45:00,39.41,39.45,39.35,39.36,297993.0,36.5569,36.594,36.5012,36.5105,297993.0
2022-06-16 14:50:00,39.36,39.39,39.33,39.34,314791.0,36.5105,36.5383,36.4826,36.4919,314791.0
2022-06-16 14:55:00,39.33,39.37,39.33,39.37,177948.0,36.4826,36.5198,36.4826,36.5198,177948.0
2022-06-16 15:00:00,39.37,39.49,39.35,39.47,779651.0,36.5198,36.6311,36.5012,36.6125,779651.0
2022-06-16 15:05:00,39.47,39.53,39.43,39.52,746950.0,36.6125,36.6682,36.5754,36.6589,746950.0
2022-06-16 15:10:00,39.52,39.58,39.48,39.49,1066570.0,36.6589,36.7145,36.6218,36.6311,1066570.0
2022-06-16 15:15:00,39.49,39.53,39.46,39.52,953701.0,36.6311,36.6682,36.6032,36.6589,953701.0
2022-06-16 15:20:00,39.52,39.56,39.5,39.52,572912.0,36.6589,36.696,36.6403,36.6589,572912.0
2022-06-16 15:25:00,39.52,39.58,39.5,39.55,514379.0,36.6589,36.7145,36.6403,36.6867,514379.0
2022-06-16 15:30:00,39.55,39.57,39.46,39.46,865155.0,36.6867,36.7053,36.6032,36.6032,865155.0
2022-06-16 15:35:00,39.47,39.51,39.46,39.48,551948.0,36.6125,36.6496,36.6032,36.6218,551948.0
2022-06-16 15:40:00,39.49,39.55,39.46,39.46,756704.0,36.6311,36.6867,36.6032,36.6032,756704.0
2022-06-16 15:45:00,39.46,39.49,39.43,39.43,911360.0,36.6032,36.6311,36.5754,36.5754,911360.0
2022-06-16 15:50:00,39.44,39.51,39.43,39.5,3469845.0,36.5847,36.6496,36.5754,36.6403,3469845.0
2022-06-16 15:55:00,39.51,39.55,39.49,39.54,5490492.0,36.6496,36.6867,36.6311,36.6774,5490492.0
2022-06-17 09:30:00,39.95,40.05,39.91,39.93,1913311.0,37.0578,37.1505,37.0207,37.0392,1913311.0
2022-06-17 09:35:00,39.92,39.98,39.88,39.9,914399.0,37.0299,37.0856,36.9928,37.0114,914399.0
2022-06-17 09:40:00,39.9,40.04,39.9,40.01,791971.0,37.0114,37.1412,37.0114,37.1134,791971.0
2022-06-17 09:45:00,40.01,40.04,39.91,39.96,833035.0,37.1134,37.1412,37.0207,37.067,833035.0
2022-06-17 09:50:00,39.96,40.02,39.95,39.99,877378.0,37.067,37.1227,37.0578,37.0949,877378.0
2022-06-17 09:55:00,39.99,40.03,39.92,39.95,645574.0,37.0949,37.132,37.0299,37.0578,645574.0
2022-06-17 10:00:00,39.95,39.96,39.8,39.85,616156.0,37.0578,37.067,36.9186,36.965,616156.0
2022-06-17 10:05:00,39.85,39.86,39.73,39.73,777101.0,36.965,36.9743,36.8537,36.8537,777101.0
2022-06-17 10:10:00,39.74,39.76,39.71,39.73,761791.0,36.863,36.8815,36.8351,36.8537,761791.0
2022-06-17 10:15:00,39.72,39.74,39.56,39.59,434664.0,36.8444,36.863,36.696,36.7238,434664.0
2022-06-17 10:20:00,39.59,39.6,39.52,39.59,522193.0,36.7238,36.7331,36.6589,36.7238,522193.0
2022-06-17 10:25:00,39.58,39.65,39.58,39.62,618665.0,36.7145,36.7795,36.7145,36.7517,618665.0
2022-06-17 10:30:00,39.62,39.63,39.54,39.54,734577.0,36.7517,36.7609,36.6774,36.6774,734577.0
2022-06-17 10:35:00,39.53,39.6,39.47,39.57,738725.0,36.6682,36.7331,36.6125,36.7053,738725.0
2022-06-17 10:40:00,39.56,39.57,39.51,39.57,291122.0,36.696,36.7053,36.6496,36.7053,291122.0
2022-06-17 10:45:00,39.56,39.57,39.46,39.5,460291.0,36.696,36.7053,36.6032,36.6403,460291.0
2022-06-17 10:50:00,39.49,39.5,39.44,39.45,473918.0,36.6311,36.6403,36.5847,36.594,473918.0
2022-06-17 10:55:00,39.45,39.51,39.45,39.5,1882144.0,36.594,36.6496,36.594,36.6403,1882144.0
2022-06-17 11:00:00,39.5,39.57,39.42,39.54,1611986.0,36.6403,36.7053,36.5661,36.6774,1611986.0
2022-06-17 11:05:00,39.54,39.68,39.53,39.68,654291.0,36.6774,36.8073,36.6682,36.8073,654291.0
2022-06-17 11:10:00,39.68,39.68,39.61,39.63,1284737.0,36.8073,36.8073,36.7424,36.7609,1284737.0
2022-06-17 11:15:00,39.62,39.74,39.61,39.72,1234035.0,36.7517,36.863,36.7424,36.8444,1234035.0
2022-06-17 11:20:00,39.72,39.72,39.63,39.64,763467.0,36.8444,36.8444,36.7609,36.7702,763467.0
2022-06-17 11:25:00,39.65,39.73,39.62,39.69,2150385.0,36.7795,36.8537,36.7517,36.8166,2150385.0
2022-06-17 11:30:00,39.7,39.76,39.67,39.68,651734.0,36.8259,36.8815,36.798,36.8073,651734.0
2022-06-17 11:35:00,39.67,39.7,39.65,39.7,402577.0,36.798,36.8259,36.7795,36.8259,402577.0
2022-06-17 11:40:00,39.7,39.75,39.66,39.66,424293.0,36.8259,36.8722,36.7888,36.7888,424293.0
2022-06-17 11:45:00,39.66,39.72,39.63,39.69,757362.0,36.7888,36.8444,36.7609,36.8166,757362.0
2022-06-17 11:50:00,39.68,39.7,39.62,39.64,340314.0,36.8073,36.8259,36.7517,36.7702,340314.0
2022-06-17 11:55:00,39.65,39.68,39.62,39.65,271908.0,36.7795,36.8073,36.7517,36.7795,271908.0
2022-06-17 12:00:00,39.66,39.66,39.59,39.63,201291.0,36.7888,36.7888,36.7238,36.7609,201291.0
2022-06-17 12:05:00,39.64,39.67,39.6,39.64,305126.0,36.7702,36.798,36.7331,36.7702,305126.0
2022-06-17 12:10:00,39.64,39.71,39.62,39.7,364417.0,36.7702,36.8351,36.7517,36.8259,364417.0
2022-06-17 12:15:00,39.71,39.74,39.66,39.67,344145.0,36.8351,36.863,36.7888,36.798,344145.0
2022-06-17 12:20:00,39.67,39.7,39.65,39.69,275970.0,36.798,36.8259,36.7795,36.8166,275970.0
2022-06-17 12:25:00,39.68,39.72,39.66,39.7,194694.0,36.8073,36.8444,36.7888,36.8259,194694.0
2022-06-17 12:30:00,39.7,39.72,39.65,39.7,215822.0,36.8259,36.8444,36.7795,36.8259,215822.0
2022-06-17 12:35:00,39.7,39.73,39.66,39.72,166577.0,36.8259,36.8537,36.7888,36.8444,166577.0
2022-06-17 12:40:00,39.72,39.74,39.67,39.74,349194.0,36.8444,36.863,36.798,36.863,349194.0
2022-06-17 12:45:00,39.74,39.75,39.7,39.74,219055.0,36.863,36.8722,36.8259,36.863,219055.0
2022-06-17 12:50:00,39.74,39.75,39.67,39.7,277716.0,36.863,36.8722,36.798,36.8259,277716.0
2022-06-17 12:55:00,39.7,39.73,39.69,39.72,207081.0,36.8259,36.8537,36.8166,36.8444,207081.0
2022-06-17 13:00:00,39.71,39.78,39.69,39.78,241899.0,36.8351,36.9001,36.8166,36.9001,241899.0
2022-06-17 13:05:00,39.78,39.88,39.77,39.87,835317.0,36.9001,36.9928,36.8908,36.9836,835317.0
2022-06-17 13:10:00,39.87,39.89,39.82,39.86,477501.0,36.9836,37.0021,36.9372,36.9743,477501.0
2022-06-17 13:15:00,39.86,39.86,39.81,39.82,203718.0,36.9743,36.9743,36.9279,36.9372,203718.0
2022-06-17 13:20:00,39.82,39.83,39.78,39.82,202676.0,36.9372,36.9464,36.9001,36.9372,202676.0
2022-06-17 13:25:00,39.81,39.82,39.75,39.77,206205.0,36.9279,36.9372,36.8722,36.8908,206205.0
2022-06-17 13:30:00,39.77,39.78,39.73,39.77,140461.0,36.8908,36.9001,36.8537,36.8908,140461.0
2022-06-17 13:35:00,39.77,39.79,39.73,39.75,194699.0,36.8908,36.9093,36.8537,36.8722,194699.0
2022-06-17 13:40:00,39.76,39.8,39.74,39.8,248586.0,36.8815,36.9186,36.863,36.9186,248586.0
2022-06-17 13:45:00,39.79,39.79,39.69,39.73,306173.0,36.9093,36.9093,36.8166,36.8537,306173.0
2022-06-17 13:50:00,39.73,39.75,39.71,39.71,171000.0,36.8537,36.8722,36.8351,36.8351,171000.0
2022-06-17 13:55:00,39.72,39.77,39.7,39.72,225719.0,36.8444,36.8908,36.8259,36.8444,225719.0
2022-06-17 14:00:00,39.73,39.79,39.72,39.76,191410.0,36.8537,36.9093,36.8444,36.8815,191410.0
2022-06-17 14:05:00,39.77,39.78,39.73,39.77,138199.0,36.8908,36.9001,36.8537,36.8908,138199.0
2022-06-17 14:10:00,39.77,39.79,39.73,39.79,186258.0,36.8908,36.9093,36.8537,36.9093,186258.0
2022-06-17 14:15:00,39.79,39.81,39.76,39.78,280385.0,36.9093,36.9279,36.8815,36.9001,280385.0
2022-06-17 14:20:00,39.79,39.81,39.76,39.79,627243.0,36.9093,36.9279,36.8815,36.9093,627243.0
2022-06-17 14:25:00,39.79,39.81,39.76,39.77,151679.0,36.9093,36.9279,36.8815,36.8908,151679.0
2022-06-17 14:30:00,39.77,39.77,39.72,39.76,136171.0,36.8908,36.8908,36.8444,36.8815,136171.0
2022-06-17 14:35:00,39.76,39.8,39.74,39.8,125681.0,36.8815,36.9186,36.863,36.9186,125681.0
2022-06-17 14:40:00,39.8,39.84,39.78,39.79,158927.0,36.9186,36.9557,36.9001,36.9093,158927.0
2022-06-17 14:45:00,39.78,39.79,39.75,39.76,506882.0,36.9001,36.9093,36.8722,36.8815,506882.0
2022-06-17 14:50:00,39.76,39.76,39.72,39.74,384588.0,36.8815,36.8815,36.8444,36.863,384588.0
2022-06-17 14:55:00,39.73,39.76,39.71,39.73,252820.0,36.8537,36.8815,36.8351,36.8537,252820.0
2022-06-17 15:00:00,39.73,39.76,39.7,39.72,576226.0,36.8537,36.8815,36.8259,36.8444,576226.0
2022-06-17 15:05:00,39.72,39.72,39.67,39.67,493121.0,36.8444,36.8444,36.798,36.798,493121.0
2022-06-17 15:10:00,39.68,39.68,39.58,39.6,348405.0,36.8073,36.8073,36.7145,36.7331,348405.0
2022-06-17 15:15:00,39.61,39.67,39.58,39.66,360145.0,36.7424,36.798,36.7145,36.7888,360145.0
2022-06-17 15:20:00,39.67,39.77,39.66,39.77,329883.0,36.798,36.8908,36.7888,36.8908,329883.0
2022-06-17 15:25:00,39.77,39.8,39.75,39.77,375010.0,36.8908,36.9186,36.8722,36.8908,375010.0
2022-06-17 15:30:00,39.77,39.78,39.69,39.74,444657.0,36.8908,36.9001,36.8166,36.863,444657.0
2022-06-17 15:35:00,39.74,39.76,39.72,39.73,504718.0,36.863,36.8815,36.8444,36.8537,504718.0
2022-06-17 15:40:00,39.74,39.74,39.68,39.69,1186465.0,36.863,36.863,36.8073,36.8166,1186465.0
2022-06-17 15:45:00,39.7,39.72,39.67,39.7,1457414.0,36.8259,36.8444,36.798,36.8259,1457414.0
2022-06-17 15:50:00,39.69,39.71,39.66,39.7,2836422.0,36.8166,36.8351,36.7888,36.8259,2836422.0
2022-06-17 15:55:00,39.69,39.73,39.68,39.69,3884388.0,36.8166,36.8537,36.8073,36.8166,3884388.0
2022-06-21 09:30:00,40.24,40.29,40.19,40.25,1014805.0,37.3268,37.3731,37.2804,37.336,1014805.0
2022-06-21 09:35:00,40.25,40.33,40.23,40.26,861257.0,37.336,37.4103,37.3175,37.3453,861257.0
2022-06-21 09:40:00,40.26,40.3,40.23,40.24,509348.0,37.3453,37.3824,37.3175,37.3268,509348.0
2022-06-21 09:45:00,40.24,40.25,40.18,40.23,565292.0,37.3268,37.336,37.2711,37.3175,565292.0
2022-06-21 09:50:00,40.23,40.32,40.21,40.3,582015.0,37.3175,37.401,37.2989,37.3824,582015.0
2022-06-21 09:55:00,40.3,40.42,40.29,40.41,309832.0,37.3824,37.4937,37.3731,37.4845,309832.0
2022-06-21 10:00:00,40.4,40.41,40.37,40.4,366769.0,37.4752,37.4845,37.4474,37.4752,366769.0
2022-06-21 10:05:00,40.4,40.41,40.32,40.33,321473.0,37.4752,37.4845,37.401,37.4103,321473.0
2022-06-21 10:10:00,40.33,40.39,40.31,40.38,329979.0,37.4103,37.4659,37.3917,37.4566,329979.0
2022-06-21 10:15:00,40.38,40.42,40.35,40.41,569965.0,37.4566,37.4937,37.4288,37.4845,569965.0
2022-06-21 10:20:00,40.4,40.43,40.38,40.43,435912.0,37.4752,37.503,37.4566,37.503,435912.0
2022-06-21 10:25:00,40.43,40.44,40.34,40.36,534005.0,37.503,37.5123,37.4195,37.4381,534005.0
2022-06-21 10:30:00,40.36,40.42,40.34,40.36,457343.0,37.4381,37.4937,37.4195,37.4381,457343.0
2022-06-21 10:35:00,40.35,40.43,40.34,40.42,347737.0,37.4288,37.503,37.4195,37.4937,347737.0
2022-06-21 10:40:00,40.42,40.46,40.41,40.42,248590.0,37.4937,37.5308,37.4845,37.4937,248590.0
2022-06-21 10:45:00,40.42,40.46,40.41,40.44,371345.0,37.4937,37.5308,37.4845,37.5123,371345.0
2022-06-21 10:50:00,40.44,40.47,40.43,40.45,372890.0,37.5123,37.5401,37.503,37.5216,372890.0
2022-06-21 10:55:00,40.45,40.48,40.45,40.45,224208.0,37.5216,37.5494,37.5216,37.5216,224208.0
2022-06-21 11:00:00,40.45,40.47,40.43,40.47,356283.0,37.5216,37.5401,37.503,37.5401,356283.0
2022-06-21 11:05:00,40.47,40.47,40.42,40.45,343204.0,37.5401,37.5401,37.4937,37.5216,343204.0
2022-06-21 11:10:00,40.44,40.44,40.4,40.43,193643.0,37.5123,37.5123,37.4752,37.503,193643.0
2022-06-21 11:15:00,40.43,40.45,40.41,40.43,109534.0,37.503,37.5216,37.4845,37.503,109534.0
2022-06-21 11:20:00,40.43,40.44,40.39,40.4,261868.0,37.503,37.5123,37.4659,37.4752,261868.0
2022-06-21 11:25:00,40.39,40.44,40.39,40.44,275736.0,37.4659,37.5123,37.4659,37.5123,275736.0
2022-06-21 11:30:00,40.44,40.44,40.42,40.43,400648.0,37.5123,37.5123,37.4937,37.503,400648.0
2022-06-21 11:35:00,40.43,40.44,40.36,40.36,642268.0,37.503,37.5123,37.4381,37.4381,642268.0
2022-06-21 11:40:00,40.37,40.41,40.34,40.39,896797.0,37.4474,37.4845,37.4195,37.4659,896797.0
2022-06-21 11:45:00,40.39,40.39,40.34,40.38,155837.0,37.4659,37.4659,37.4195,37.4566,155837.0
2022-06-21 11:50:00,40.38,40.39,40.33,40.34,152737.0,37.4566,37.4659,37.4103,37.4195,152737.0
2022-06-21 11:55:00,40.33,40.36,40.31,40.32,303388.0,37.4103,37.4381,37.3917,37.401,303388.0
2022-06-21 12:00:00,40.31,40.36,40.31,40.33,853301.0,37.3917,37.4381,37.3917,37.4103,853301.0
2022-06-21 12:05:00,40.34,40.35,40.31,40.32,434781.0,37.4195,37.4288,37.3917,37.401,434781.0
2022-06-21 12:10:00,40.32,40.34,40.29,40.33,150861.0,37.401,37.4195,37.3731,37.4103,150861.0
2022-06-21 12:15:00,40.33,40.35,40.32,40.34,196181.0,37.4103,37.4288,37.401,37.4195,196181.0
2022-06-21 12:20:00,40.34,40.35,40.32,40.35,184856.0,37.4195,37.4288,37.401,37.4288,184856.0
2022-06-21 12:25:00,40.35,40.36,40.32,40.34,248311.0,37.4288,37.4381,37.401,37.4195,248311.0
2022-06-21 12:30:00,40.34,40.36,40.32,40.36,139023.0,37.4195,37.4381,37.401,37.4381,139023.0
2022-06-21 12:35:00,40.35,40.37,40.35,40.36,83647.0,37.4288,37.4474,37.4288,37.4381,83647.0
2022-06-21 12:40:00,40.36,40.38,40.34,40.37,190500.0,37.4381,37.4566,37.4195,37.4474,190500.0
2022-06-21 12:45:00,40.37,40.38,40.35,40.36,159770.0,37.4474,37.4566,37.4288,37.4381,159770.0
2022-06-21 12:50:00,40.37,40.39,40.36,40.38,198196.0,37.4474,37.4659,37.4381,37.4566,198196.0
2022-06-21 12:55:00,40.39,40.41,40.37,40.4,198524.0,37.4659,37.4845,37.4474,37.4752,198524.0
2022-06-21 13:00:00,40.4,40.4,40.36,40.38,270200.0,37.4752,37.4752,37.4381,37.4566,270200.0
2022-06-21 13:05:00,40.38,40.38,40.35,40.37,268466.0,37.4566,37.4566,37.4288,37.4474,268466.0
2022-06-21 13:10:00,40.37,40.41,40.36,40.4,155596.0,37.4474,37.4845,37.4381,37.4752,155596.0
2022-06-21 13:15:00,40.41,40.41,40.38,40.39,153242.0,37.4845,37.4845,37.4566,37.4659,153242.0
2022-06-21 13:20:00,40.38,40.39,40.35,40.35,421572.0,37.4566,37.4659,37.4288,37.4288,421572.0
2022-06-21 13:25:00,40.35,40.36,40.31,40.31,248060.0,37.4288,37.4381,37.3917,37.3917,248060.0
2022-06-21 13:30:00,40.32,40.36,40.31,40.36,399549.0,37.401,37.4381,37.3917,37.4381,399549.0
2022-06-21 13:35:00,40.36,40.36,40.32,40.32,250336.0,37.4381,37.4381,37.401,37.401,250336.0
2022-06-21 13:40:00,40.32,40.33,40.3,40.33,269615.0,37.401,37.4103,37.3824,37.4103,269615.0
2022-06-21 13:45:00,40.33,40.36,40.32,40.36,493643.0,37.4103,37.4381,37.401,37.4381,493643.0
2022-06-21 13:50:00,40.36,40.36,40.33,40.33,237322.0,37.4381,37.4381,37.4103,37.4103,237322.0
2022-06-21 13:55:00,40.33,40.34,40.31,40.32,168248.0,37.4103,37.4195,37.3917,37.401,168248.0
2022-06-21 14:00:00,40.32,40.33,40.3,40.3,393506.0,37.401,37.4103,37.3824,37.3824,393506.0
2022-06-21 14:05:00,40.3,40.33,40.3,40.32,426405.0,37.3824,37.4103,37.3824,37.401,426405.0
2022-06-21 14:10:00,40.32,40.33,40.29,40.3,214497.0,37.401,37.4103,37.3731,37.3824,214497.0
2022-06-21 14:15:00,40.3,40.34,40.29,40.32,374472.0,37.3824,37.4195,37.3731,37.401,374472.0
2022-06-21 14:20:00,40.32,40.35,40.31,40.33,109732.0,37.401,37.4288,37.3917,37.4103,109732.0
2022-06-21 14:25:00,40.33,40.33,40.31,40.32,187006.0,37.4103,37.4103,37.3917,37.401,187006.0
2022-06-21 14:30:00,40.32,40.36,40.32,40.36,199990.0,37.401,37.4381,37.401,37.4381,199990.0
2022-06-21 14:35:00,40.35,40.36,40.31,40.32,124188.0,37.4288,37.4381,37.3917,37.401,124188.0
2022-06-21 14:40:00,40.32,40.37,40.31,40.36,472085.0,37.401,37.4474,37.3917,37.4381,472085.0
2022-06-21 14:45:00,40.36,40.36,40.31,40.32,326878.0,37.4381,37.4381,37.3917,37.401,326878.0
2022-06-21 14:50:00,40.32,40.37,40.31,40.36,303733.0,37.401,37.4474,37.3917,37.4381,303733.0
2022-06-21 14:55:00,40.37,40.38,40.35,40.37,271933.0,37.4474,37.4566,37.4288,37.4474,271933.0
2022-06-21 15:00:00,40.36,40.39,40.35,40.38,618874.0,37.4381,37.4659,37.4288,37.4566,618874.0
2022-06-21 15:05:00,40.39,40.4,40.37,40.4,338277.0,37.4659,37.4752,37.4474,37.4752,338277.0
2022-06-21 15:10:00,40.4,40.43,40.39,40.42,201795.0,37.4752,37.503,37.4659,37.4937,201795.0
2022-06-21 15:15:00,40.43,40.44,40.39,40.41,520942.0,37.503,37.5123,37.4659,37.4845,520942.0
2022-06-21 15:20:00,40.41,40.42,40.38,40.4,286154.0,37.4845,37.4937,37.4566,37.4752,286154.0
2022-06-21 15:25:00,40.4,40.41,40.37,40.41,196289.0,37.4752,37.4845,37.4474,37.4845,196289.0
2022-06-21 15:30:00,40.41,40.42,40.37,40.38,439090.0,37.4845,37.4937,37.4474,37.4566,439090.0
2022-06-21 15:35:00,40.38,40.38,40.34,40.36,199239.0,37.4566,37.4566,37.4195,37.4381,199239.0
2022-06-21 15:40:00,40.35,40.36,40.33,40.36,1053403.0,37.4288,37.4381,37.4103,37.4381,1053403.0
2022-06-21 15:45:00,40.36,40.36,40.33,40.35,542212.0,37.4381,37.4381,37.4103,37.4288,542212.0
2022-06-21 15:50:00,40.34,40.38,40.34,40.36,1120311.0,37.4195,37.4566,37.4195,37.4381,1120311.0
2022-06-21 15:55:00,40.36,40.36,40.3,40.33,2107107.0,37.4381,37.4381,37.3824,37.4103,2107107.0
2022-06-22 09:30:00,39.48,39.58,39.41,39.55,1883869.0,36.6218,36.7145,36.5569,36.6867,1883869.0
2022-06-22 09:35:00,39.56,39.62,39.5,39.55,1429491.0,36.696,36.7517,36.6403,36.6867,1429491.0
2022-06-22 09:40:00,39.55,39.58,39.49,39.55,1317512.0,36.6867,36.7145,36.6311,36.6867,1317512.0
2022-06-22 09:45:00,39.55,39.59,39.5,39.51,577018.0,36.6867,36.7238,36.6403,36.6496,577018.0
2022-06-22 09:50:00,39.51,39.61,39.43,39.6,913848.0,36.6496,36.7424,36.5754,36.7331,913848.0
2022-06-22 09:55:00,39.61,39.63,39.56,39.57,754507.0,36.7424,36.7609,36.696,36.7053,754507.0
2022-06-22 10:00:00,39.57,39.58,39.49,39.55,1175511.0,36.7053,36.7145,36.6311,36.6867,1175511.0
2022-06-22 10:05:00,39.55,39.6,39.5,39.59,1553243.0,36.6867,36.7331,36.6403,36.7238,1553243.0
2022-06-22 10:10:00,39.59,39.63,39.55,39.62,305501.0,36.7238,36.7609,36.6867,36.7517,305501.0
2022-06-22 10:15:00,39.61,39.68,39.6,39.66,448259.0,36.7424,36.8073,36.7331,36.7888,448259.0
2022-06-22 10:20:00,39.66,39.76,39.64,39.76,580794.0,36.7888,36.8815,36.7702,36.8815,580794.0
2022-06-22 10:25:00,39.76,39.78,39.73,39.76,400167.0,36.8815,36.9001,36.8537,36.8815,400167.0
2022-06-22 10:30:00,39.76,39.82,39.75,39.8,556382.0,36.8815,36.9372,36.8722,36.9186,556382.0
2022-06-22 10:35:00,39.79,39.86,39.79,39.84,428462.0,36.9093,36.9743,36.9093,36.9557,428462.0
2022-06-22 10:40:00,39.84,39.84,39.8,39.83,581402.0,36.9557,36.9557,36.9186,36.9464,581402.0
2022-06-22 10:45:00,39.83,39.84,39.75,39.79,285386.0,36.9464,36.9557,36.8722,36.9093,285386.0
2022-06-22 10:50:00,39.79,39.83,39.78,39.81,262796.0,36.9093,36.9464,36.9001,36.9279,262796.0
2022-06-22 10:55:00,39.81,39.84,39.79,39.82,215614.0,36.9279,36.9557,36.9093,36.9372,215614.0
2022-06-22 11:00:00,39.82,39.82,39.71,39.75,731089.0,36.9372,36.9372,36.8351,36.8722,731089.0
2022-06-22 11:05:00,39.75,39.75,39.71,39.74,1033360.0,36.8722,36.8722,36.8351,36.863,1033360.0
2022-06-22 11:10:00,39.73,39.75,39.69,39.69,443252.0,36.8537,36.8722,36.8166,36.8166,443252.0
2022-06-22 11:15:00,39.69,39.74,39.68,39.73,192729.0,36.8166,36.863,36.8073,36.8537,192729.0
2022-06-22 11:20:00,39.73,39.74,39.68,39.73,1070210.0,36.8537,36.863,36.8073,36.8537,1070210.0
2022-06-22 11:25:00,39.73,39.76,39.71,39.75,283091.0,36.8537,36.8815,36.8351,36.8722,283091.0
2022-06-22 11:30:00,39.75,39.8,39.73,39.77,476857.0,36.8722,36.9186,36.8537,36.8908,476857.0
2022-06-22 11:35:00,39.76,39.78,39.75,39.77,345167.0,36.8815,36.9001,36.8722,36.8908,345167.0
2022-06-22 11:40:00,39.77,39.78,39.66,39.66,444033.0,36.8908,36.9001,36.7888,36.7888,444033.0
2022-06-22 11:45:00,39.66,39.67,39.62,39.65,255147.0,36.7888,36.798,36.7517,36.7795,255147.0
2022-06-22 11:50:00,39.65,39.66,39.57,39.58,221372.0,36.7795,36.7888,36.7053,36.7145,221372.0
2022-06-22 11:55:00,39.58,39.6,39.55,39.56,406127.0,36.7145,36.7331,36.6867,36.696,406127.0
2022-06-22 12:00:00,39.56,39.64,39.56,39.59,1206659.0,36.696,36.7702,36.696,36.7238,1206659.0
2022-06-22 12:05:00,39.59,39.59,39.54,39.55,201834.0,36.7238,36.7238,36.6774,36.6867,201834.0
2022-06-22 12:10:00,39.55,39.59,39.53,39.58,131991.0,36.6867,36.7238,36.6682,36.7145,131991.0
2022-06-22 12:15:00,39.58,39.61,39.56,39.61,210783.0,36.7145,36.7424,36.696,36.7424,210783.0
2022-06-22 12:20:00,39.6,39.63,39.59,39.61,157866.0,36.7331,36.7609,36.7238,36.7424,157866.0
2022-06-22 12:25:00,39.6,39.65,39.59,39.62,96494.0,36.7331,36.7795,36.7238,36.7517,96494.0
2022-06-22 12:30:00,39.62,39.67,39.61,39.67,96058.0,36.7517,36.798,36.7424,36.798,96058.0
2022-06-22 12:35:00,39.67,39.69,39.65,39.66,331090.0,36.798,36.8166,36.7795,36.7888,331090.0
2022-06-22 12:40:00,39.66,39.7,39.65,39.7,441341.0,36.7888,36.8259,36.7795,36.8259,441341.0
2022-06-22 12:45:00,39.69,39.7,39.65,39.66,152408.0,36.8166,36.8259,36.7795,36.7888,152408.0
2022-06-22 12:50:00,39.67,39.68,39.64,39.68,105000.0,36.798,36.8073,36.7702,36.8073,105000.0
2022-06-22 12:55:00,39.68,39.7,39.66,39.69,194804.0,36.8073,36.8259,36.7888,36.8166,194804.0
2022-06-22 13:00:00,39.69,39.7,39.64,39.66,120940.0,36.8166,36.8259,36.7702,36.7888,120940.0
2022-06-22 13:05:00,39.66,39.68,39.65,39.67,319225.0,36.7888,36.8073,36.7795,36.798,319225.0
2022-06-22 13:10:00,39.66,39.71,39.66,39.71,168413.0,36.7888,36.8351,36.7888,36.8351,168413.0
2022-06-22 13:15:00,39.7,39.75,39.69,39.74,181980.0,36.8259,36.8722,36.8166,36.863,181980.0
2022-06-22 13:20:00,39.74,39.76,39.73,39.76,312713.0,36.863,36.8815,36.8537,36.8815,312713.0
2022-06-22 13:25:00,39.76,39.79,39.74,39.77,185674.0,36.8815,36.9093,36.863,36.8908,185674.0
2022-06-22 13:30:00,39.77,39.77,39.73,39.73,378236.0,36.8908,36.8908,36.8537,36.8537,378236.0
2022-06-22 13:35:00,39.73,39.77,39.72,39.77,217276.0,36.8537,36.8908,36.8444,36.8908,217276.0
2022-06-22 13:40:00,39.77,39.77,39.75,39.77,181733.0,36.8908,36.8908,36.8722,36.8908,181733.0
2022-06-22 13:45:00,39.77,39.79,39.76,39.79,199997.0,36.8908,36.9093,36.8815,36.9093,199997.0
2022-06-22 13:50:00,39.78,39.79,39.74,39.75,281342.0,36.9001,36.9093,36.863,36.8722,281342.0
2022-06-22 13:55:00,39.76,39.78,39.73,39.78,122445.0,36.8815,36.9001,36.8537,36.9001,122445.0
2022-06-22 14:00:00,39.77,39.79,39.76,39.78,319395.0,36.8908,36.9093,36.8815,36.9001,319395.0
2022-06-22 14:05:00,39.77,39.85,39.77,39.84,349167.0,36.8908,36.965,36.8908,36.9557,349167.0
2022-06-22 14:10:00,39.84,39.84,39.81,39.84,233796.0,36.9557,36.9557,36.9279,36.9557,233796.0
2022-06-22 14:15:00,39.84,39.85,39.82,39.83,230511.0,36.9557,36.965,36.9372,36.9464,230511.0
2022-06-22 14:20:00,39.84,39.84,39.78,39.8,259231.0,36.9557,36.9557,36.9001,36.9186,259231.0
2022-06-22 14:25:00,39.81,39.81,39.74,39.75,442997.0,36.9279,36.9279,36.863,36.8722,442997.0
2022-06-22 14:30:00,39.75,39.76,39.74,39.76,166885.0,36.8722,36.8815,36.863,36.8815,166885.0
2022-06-22 14:35:00,39.76,39.76,39.73,39.73,115660.0,36.8815,36.8815,36.8537,36.8537,115660.0
2022-06-22 14:40:00,39.73,39.75,39.71,39.72,192992.0,36.8537,36.8722,36.8351,36.8444,192992.0
2022-06-22 14:45:00,39.72,39.74,39.68,39.69,139525.0,36.8444,36.863,36.8073,36.8166,139525.0
2022-06-22 14:50:00,39.68,39.71,39.67,39.71,125341.0,36.8073,36.8351,36.798,36.8351,125341.0
2022-06-22 14:55:00,39.71,39.73,39.7,39.72,275487.0,36.8351,36.8537,36.8259,36.8444,275487.0
2022-06-22 15:00:00,39.72,39.72,39.67,39.71,245146.0,36.8444,36.8444,36.798,36.8351,245146.0
2022-06-22 15:05:00,39.71,39.73,39.68,39.69,421555.0,36.8351,36.8537,36.8073,36.8166,421555.0
2022-06-22 15:10:00,39.7,39.72,39.66,39.7,350332.0,36.8259,36.8444,36.7888,36.8259,350332.0
2022-06-22 15:15:00,39.69,39.71,39.67,39.68,270435.0,36.8166,36.8351,36.798,36.8073,270435.0
2022-06-22 15:20:00,39.68,39.71,39.67,39.68,182856.0,36.8073,36.8351,36.798,36.8073,182856.0
2022-06-22 15:25:00,39.69,39.69,39.61,39.63,278799.0,36.8166,36.8166,36.7424,36.7609,278799.0
2022-06-22 15:30:00,39.63,39.66,39.61,39.63,342845.0,36.7609,36.7888,36.7424,36.7609,342845.0
2022-06-22 15:35:00,39.62,39.63,39.57,39.59,428733.0,36.7517,36.7609,36.7053,36.7238,428733.0
2022-06-22 15:40:00,39.59,39.61,39.56,39.59,261069.0,36.7238,36.7424,36.696,36.7238,261069.0
2022-06-22 15:45:00,39.6,39.6,39.57,39.59,716673.0,36.7331,36.7331,36.7053,36.7238,716673.0
2022-06-22 15:50:00,39.59,39.65,39.56,39.64,1560505.0,36.7238,36.7795,36.696,36.7702,1560505.0
2022-06-22 15:55:00,39.64,39.66,39.57,39.58,3431558.0,36.7702,36.7888,36.7053,36.7145,3431558.0
2022-06-23 09:30:00,39.71,39.77,39.64,39.67,1036443.0,36.8351,36.8908,36.7702,36.798,1036443.0
2022-06-23 09:35:00,39.67,39.67,39.58,39.6,546185.0,36.798,36.798,36.7145,36.7331,546185.0
2022-06-23 09:40:00,39.6,39.74,39.6,39.71,1324314.0,36.7331,36.863,36.7331,36.8351,1324314.0
2022-06-23 09:45:00,39.71,39.85,39.69,39.81,1084626.0,36.8351,36.965,36.8166,36.9279,1084626.0
2022-06-23 09:50:00,39.81,39.81,39.71,39.74,1903411.0,36.9279,36.9279,36.8351,36.863,1903411.0
2022-06-23 09:55:00,39.74,39.88,39.73,39.88,766079.0,36.863,36.9928,36.8537,36.9928,766079.0
2022-06-23 10:00:00,39.88,39.91,39.85,39.89,621353.0,36.9928,37.0207,36.965,37.0021,621353.0
2022-06-23 10:05:00,39.89,39.92,39.75,39.77,574698.0,37.0021,37.0299,36.8722,36.8908,574698.0
2022-06-23 10:10:00,39.77,39.81,39.7,39.76,365012.0,36.8908,36.9279,36.8259,36.8815,365012.0
2022-06-23 10:15:00,39.75,39.78,39.71,39.72,830729.0,36.8722,36.9001,36.8351,36.8444,830729.0
2022-06-23 10:20:00,39.72,39.82,39.72,39.79,553484.0,36.8444,36.9372,36.8444,36.9093,553484.0
2022-06-23 10:25:00,39.78,39.79,39.72,39.75,327192.0,36.9001,36.9093,36.8444,36.8722,327192.0
2022-06-23 10:30:00,39.75,39.8,39.73,39.73,1580089.0,36.8722,36.9186,36.8537,36.8537,1580089.0
2022-06-23 10:35:00,39.72,39.79,39.7,39.79,680352.0,36.8444,36.9093,36.8259,36.9093,680352.0
2022-06-23 10:40:00,39.79,39.85,39.79,39.82,684760.0,36.9093,36.965,36.9093,36.9372,684760.0
2022-06-23 10:45:00,39.82,39.87,39.8,39.82,426303.0,36.9372,36.9836,36.9186,36.9372,426303.0
2022-06-23 10:50:00,39.83,39.87,39.8,39.86,516843.0,36.9464,36.9836,36.9186,36.9743,516843.0
2022-06-23 10:55:00,39.85,39.88,39.84,39.88,427613.0,36.965,36.9928,36.9557,36.9928,427613.0
2022-06-23 11:00:00,39.88,39.88,39.79,39.8,858150.0,36.9928,36.9928,36.9093,36.9186,858150.0
2022-06-23 11:05:00,39.79,39.82,39.77,39.82,291598.0,36.9093,36.9372,36.8908,36.9372,291598.0
2022-06-23 11:10:00,39.82,39.86,39.79,39.84,377613.0,36.9372,36.9743,36.9093,36.9557,377613.0
2022-06-23 11:15:00,39.84,39.85,39.8,39.81,230050.0,36.9557,36.965,36.9186,36.9279,230050.0
2022-06-23 11:20:00,39.81,39.83,39.72,39.74,352954.0,36.9279,36.9464,36.8444,36.863,352954.0
2022-06-23 11:25:00,39.74,39.76,39.72,39.74,450651.0,36.863,36.8815,36.8444,36.863,450651.0
2022-06-23 11:30:00,39.74,39.76,39.66,39.67,659633.0,36.863,36.8815,36.7888,36.798,659633.0
2022-06-23 11:35:00,39.66,39.67,39.62,39.63,286872.0,36.7888,36.798,36.7517,36.7609,286872.0
2022-06-23 11:40:00,39.63,39.66,39.62,39.65,200468.0,36.7609,36.7888,36.7517,36.7795,200468.0
2022-06-23 11:45:00,39.65,39.67,39.63,39.66,76542.0,36.7795,36.798,36.7609,36.7888,76542.0
2022-06-23 11:50:00,39.66,39.67,39.63,39.63,106273.0,36.7888,36.798,36.7609,36.7609,106273.0
2022-06-23 11:55:00,39.63,39.63,39.57,39.58,116669.0,36.7609,36.7609,36.7053,36.7145,116669.0
2022-06-23 12:00:00,39.58,39.59,39.48,39.49,342347.0,36.7145,36.7238,36.6218,36.6311,342347.0
2022-06-23 12:05:00,39.48,39.53,39.48,39.52,569663.0,36.6218,36.6682,36.6218,36.6589,569663.0
2022-06-23 12:10:00,39.51,39.54,39.49,39.53,239326.0,36.6496,36.6774,36.6311,36.6682,239326.0
2022-06-23 12:15:00,39.52,39.57,39.5,39.55,428557.0,36.6589,36.7053,36.6403,36.6867,428557.0
2022-06-23 12:20:00,39.55,39.59,39.54,39.56,305258.0,36.6867,36.7238,36.6774,36.696,305258.0
2022-06-23 12:25:00,39.56,39.58,39.53,39.55,453155.0,36.696,36.7145,36.6682,36.6867,453155.0
2022-06-23 12:30:00,39.55,39.57,39.51,39.51,278823.0,36.6867,36.7053,36.6496,36.6496,278823.0
2022-06-23 12:35:00,39.52,39.54,39.45,39.47,833868.0,36.6589,36.6774,36.594,36.6125,833868.0
2022-06-23 12:40:00,39.46,39.51,39.45,39.5,290193.0,36.6032,36.6496,36.594,36.6403,290193.0
2022-06-23 12:45:00,39.49,39.5,39.44,39.48,128479.0,36.6311,36.6403,36.5847,36.6218,128479.0
2022-06-23 12:50:00,39.47,39.48,39.41,39.46,1753891.0,36.6125,36.6218,36.5569,36.6032,1753891.0
2022-06-23 12:55:00,39.45,39.47,39.42,39.44,257304.0,36.594,36.6125,36.5661,36.5847,257304.0
2022-06-23 13:00:00,39.44,39.44,39.36,39.38,220480.0,36.5847,36.5847,36.5105,36.529,220480.0
2022-06-23 13:05:00,39.38,39.44,39.38,39.42,288883.0,36.529,36.5847,36.529,36.5661,288883.0
2022-06-23 13:10:00,39.43,39.47,39.41,39.44,304776.0,36.5754,36.6125,36.5569,36.5847,304776.0
2022-06-23 13:15:00,39.45,39.48,39.44,39.47,169558.0,36.594,36.6218,36.5847,36.6125,169558.0
2022-06-23 13:20:00,39.47,39.48,39.41,39.44,857419.0,36.6125,36.6218,36.5569,36.5847,857419.0
2022-06-23 13:25:00,39.44,39.47,39.42,39.43,874765.0,36.5847,36.6125,36.5661,36.5754,874765.0
2022-06-23 13:30:00,39.43,39.46,39.42,39.45,266760.0,36.5754,36.6032,36.5661,36.594,266760.0
2022-06-23 13:35:00,39.45,39.46,39.39,39.41,190298.0,36.594,36.6032,36.5383,36.5569,190298.0
2022-06-23 13:40:00,39.42,39.43,39.38,39.41,256412.0,36.5661,36.5754,36.529,36.5569,256412.0
2022-06-23 13:45:00,39.41,39.45,39.4,39.45,193745.0,36.5569,36.594,36.5476,36.594,193745.0
2022-06-23 13:50:00,39.44,39.48,39.44,39.47,203020.0,36.5847,36.6218,36.5847,36.6125,203020.0
2022-06-23 13:55:00,39.47,39.48,39.46,39.48,118579.0,36.6125,36.6218,36.6032,36.6218,118579.0
2022-06-23 14:00:00,39.48,39.5,39.46,39.47,663025.0,36.6218,36.6403,36.6032,36.6125,663025.0
2022-06-23 14:05:00,39.47,39.49,39.46,39.48,362313.0,36.6125,36.6311,36.6032,36.6218,362313.0
2022-06-23 14:10:00,39.48,39.51,39.47,39.49,90040.0,36.6218,36.6496,36.6125,36.6311,90040.0
2022-06-23 14:15:00,39.48,39.49,39.45,39.48,54397.0,36.6218,36.6311,36.594,36.6218,54397.0
2022-06-23 14:20:00,39.48,39.51,39.45,39.51,94759.0,36.6218,36.6496,36.594,36.6496,94759.0
2022-06-23 14:25:00,39.51,39.54,39.48,39.53,85209.0,36.6496,36.6774,36.6218,36.6682,85209.0
2022-06-23 14:30:00,39.53,39.59,39.52,39.58,122411.0,36.6682,36.7238,36.6589,36.7145,122411.0
2022-06-23 14:35:00,39.59,39.6,39.55,39.58,613021.0,36.7238,36.7331,36.6867,36.7145,613021.0
2022-06-23 14:40:00,39.58,39.58,39.55,39.56,697256.0,36.7145,36.7145,36.6867,36.696,697256.0
2022-06-23 14:45:00,39.57,39.57,39.53,39.56,362832.0,36.7053,36.7053,36.6682,36.696,362832.0
2022-06-23 14:50:00,39.56,39.57,39.55,39.57,98113.0,36.696,36.7053,36.6867,36.7053,98113.0
2022-06-23 14:55:00,39.56,39.58,39.54,39.58,148615.0,36.696,36.7145,36.6774,36.7145,148615.0
2022-06-23 15:00:00,39.58,39.58,39.54,39.58,87478.0,36.7145,36.7145,36.6774,36.7145,87478.0
2022-06-23 15:05:00,39.58,39.61,39.57,39.58,417132.0,36.7145,36.7424,36.7053,36.7145,417132.0
2022-06-23 15:10:00,39.59,39.6,39.56,39.59,131861.0,36.7238,36.7331,36.696,36.7238,131861.0
2022-06-23 15:15:00,39.59,39.6,39.56,39.59,313655.0,36.7238,36.7331,36.696,36.7238,313655.0
2022-06-23 15:20:00,39.59,39.62,39.58,39.6,241349.0,36.7238,36.7517,36.7145,36.7331,241349.0
2022-06-23 15:25:00,39.6,39.64,39.59,39.62,244043.0,36.7331,36.7702,36.7238,36.7517,244043.0
2022-06-23 15:30:00,39.62,39.71,39.62,39.71,504553.0,36.7517,36.8351,36.7517,36.8351,504553.0
2022-06-23 15:35:00,39.71,39.71,39.67,39.69,617684.0,36.8351,36.8351,36.798,36.8166,617684.0
2022-06-23 15:40:00,39.69,39.74,39.68,39.72,675263.0,36.8166,36.863,36.8073,36.8444,675263.0
2022-06-23 15:45:00,39.72,39.76,39.71,39.76,1243188.0,36.8444,36.8815,36.8351,36.8815,1243188.0
2022-06-23 15:50:00,39.76,39.77,39.7,39.71,620444.0,36.8815,36.8908,36.8259,36.8351,620444.0
2022-06-23 15:55:00,39.71,39.74,39.69,39.73,1346460.0,36.8351,36.863,36.8166,36.8537,1346460.0
2022-06-24 09:30:00,40.17,40.21,40.1,40.16,857781.0,37.2618,37.2989,37.1969,37.2526,857781.0
2022-06-24 09:35:00,40.16,40.22,40.1,40.18,527364.0,37.2526,37.3082,37.1969,37.2711,527364.0
2022-06-24 09:40:00,40.17,40.29,40.15,40.29,1093598.0,37.2618,37.3731,37.2433,37.3731,1093598.0
2022-06-24 09:45:00,40.29,40.34,40.25,40.34,574712.0,37.3731,37.4195,37.336,37.4195,574712.0
2022-06-24 09:50:00,40.33,40.37,40.32,40.36,390987.0,37.4103,37.4474,37.401,37.4381,390987.0
2022-06-24 09:55:00,40.35,40.36,40.31,40.34,547225.0,37.4288,37.4381,37.3917,37.4195,547225.0
2022-06-24 10:00:00,40.34,40.52,40.34,40.45,2731994.0,37.4195,37.5865,37.4195,37.5216,2731994.0
2022-06-24 10:05:00,40.44,40.52,40.42,40.5,737981.0,37.5123,37.5865,37.4937,37.5679,737981.0
2022-06-24 10:10:00,40.49,40.51,40.45,40.48,914773.0,37.5587,37.5772,37.5216,37.5494,914773.0
2022-06-24 10:15:00,40.48,40.54,40.45,40.48,783038.0,37.5494,37.605,37.5216,37.5494,783038.0
2022-06-24 10:20:00,40.48,40.55,40.48,40.54,1471235.0,37.5494,37.6143,37.5494,37.605,1471235.0
2022-06-24 10:25:00,40.54,40.54,40.48,40.51,1194845.0,37.605,37.605,37.5494,37.5772,1194845.0
2022-06-24 10:30:00,40.52,40.54,40.46,40.48,623738.0,37.5865,37.605,37.5308,37.5494,623738.0
2022-06-24 10:35:00,40.48,40.48,40.42,40.45,797480.0,37.5494,37.5494,37.4937,37.5216,797480.0
2022-06-24 10:40:00,40.45,40.46,40.4,40.41,493190.0,37.5216,37.5308,37.4752,37.4845,493190.0
2022-06-24 10:45:00,40.41,40.44,40.38,40.42,453479.0,37.4845,37.5123,37.4566,37.4937,453479.0
2022-06-24 10:50:00,40.42,40.44,40.41,40.44,698032.0,37.4937,37.5123,37.4845,37.5123,698032.0
2022-06-24 10:55:00,40.44,40.46,40.41,40.44,261829.0,37.5123,37.5308,37.4845,37.5123,261829.0
2022-06-24 11:00:00,40.44,40.51,40.43,40.5,331661.0,37.5123,37.5772,37.503,37.5679,331661.0
2022-06-24 11:05:00,40.5,40.51,40.46,40.47,177851.0,37.5679,37.5772,37.5308,37.5401,177851.0
2022-06-24 11:10:00,40.47,40.48,40.42,40.43,204890.0,37.5401,37.5494,37.4937,37.503,204890.0
2022-06-24 11:15:00,40.43,40.44,40.38,40.38,259993.0,37.503,37.5123,37.4566,37.4566,259993.0
2022-06-24 11:20:00,40.38,40.42,40.38,40.4,373155.0,37.4566,37.4937,37.4566,37.4752,373155.0
2022-06-24 11:25:00,40.41,40.48,40.4,40.48,389767.0,37.4845,37.5494,37.4752,37.5494,389767.0
2022-06-24 11:30:00,40.48,40.49,40.45,40.45,231808.0,37.5494,37.5587,37.5216,37.5216,231808.0
2022-06-24 11:35:00,40.45,40.48,40.44,40.48,189453.0,37.5216,37.5494,37.5123,37.5494,189453.0
2022-06-24 11:40:00,40.48,40.49,40.46,40.48,139843.0,37.5494,37.5587,37.5308,37.5494,139843.0
2022-06-24 11:45:00,40.48,40.49,40.45,40.46,482237.0,37.5494,37.5587,37.5216,37.5308,482237.0
2022-06-24 11:50:00,40.46,40.48,40.44,40.47,468020.0,37.5308,37.5494,37.5123,37.5401,468020.0
2022-06-24 11:55:00,40.47,40.49,40.45,40.48,514078.0,37.5401,37.5587,37.5216,37.5494,514078.0
2022-06-24 12:00:00,40.48,40.51,40.47,40.49,814682.0,37.5494,37.5772,37.5401,37.5587,814682.0
2022-06-24 12:05:00,40.49,40.5,40.47,40.49,114557.0,37.5587,37.5679,37.5401,37.5587,114557.0
2022-06-24 12:10:00,40.48,40.5,40.48,40.5,125556.0,37.5494,37.5679,37.5494,37.5679,125556.0
2022-06-24 12:15:00,40.5,40.52,40.49,40.51,202719.0,37.5679,37.5865,37.5587,37.5772,202719.0
2022-06-24 12:20:00,40.51,40.51,40.47,40.49,200553.0,37.5772,37.5772,37.5401,37.5587,200553.0
2022-06-24 12:25:00,40.5,40.5,40.48,40.49,87868.0,37.5679,37.5679,37.5494,37.5587,87868.0
2022-06-24 12:30:00,40.49,40.5,40.47,40.48,140595.0,37.5587,37.5679,37.5401,37.5494,140595.0
2022-06-24 12:35:00,40.48,40.5,40.47,40.49,289461.0,37.5494,37.5679,37.5401,37.5587,289461.0
2022-06-24 12:40:00,40.5,40.51,40.48,40.51,146585.0,37.5679,37.5772,37.5494,37.5772,146585.0
2022-06-24 12:45:00,40.51,40.51,40.48,40.5,474512.0,37.5772,37.5772,37.5494,37.5679,474512.0
2022-06-24 12:50:00,40.5,40.51,40.49,40.51,118806.0,37.5679,37.5772,37.5587,37.5772,118806.0
2022-06-24 12:55:00,40.51,40.53,40.5,40.52,115171.0,37.5772,37.5958,37.5679,37.5865,115171.0
2022-06-24 13:00:00,40.52,40.52,40.48,40.48,1351039.0,37.5865,37.5865,37.5494,37.5494,1351039.0
2022-06-24 13:05:00,40.48,40.5,40.47,40.48,129216.0,37.5494,37.5679,37.5401,37.5494,129216.0
2022-06-24 13:10:00,40.48,40.51,40.48,40.5,48569.0,37.5494,37.5772,37.5494,37.5679,48569.0
2022-06-24 13:15:00,40.49,40.5,40.47,40.48,125933.0,37.5587,37.5679,37.5401,37.5494,125933.0
2022-06-24 13:20:00,40.48,40.5,40.46,40.47,435554.0,37.5494,37.5679,37.5308,37.5401,435554.0
2022-06-24 13:25:00,40.47,40.49,40.46,40.49,287936.0,37.5401,37.5587,37.5308,37.5587,287936.0
2022-06-24 13:30:00,40.48,40.49,40.46,40.49,124326.0,37.5494,37.5587,37.5308,37.5587,124326.0
2022-06-24 13:35:00,40.49,40.49,40.46,40.48,172249.0,37.5587,37.5587,37.5308,37.5494,172249.0
2022-06-24 13:40:00,40.48,40.49,40.46,40.47,132079.0,37.5494,37.5587,37.5308,37.5401,132079.0
2022-06-24 13:45:00,40.47,40.48,40.46,40.46,169894.0,37.5401,37.5494,37.5308,37.5308,169894.0
2022-06-24 13:50:00,40.47,40.49,40.46,40.46,81327.0,37.5401,37.5587,37.5308,37.5308,81327.0
2022-06-24 13:55:00,40.46,40.49,40.45,40.48,1179028.0,37.5308,37.5587,37.5216,37.5494,1179028.0
2022-06-24 14:00:00,40.48,40.51,40.48,40.5,156823.0,37.5494,37.5772,37.5494,37.5679,156823.0
2022-06-24 14:05:00,40.51,40.52,40.49,40.51,452144.0,37.5772,37.5865,37.5587,37.5772,452144.0
2022-06-24 14:10:00,40.51,40.54,40.5,40.53,197197.0,37.5772,37.605,37.5679,37.5958,197197.0
2022-06-24 14:15:00,40.52,40.54,40.51,40.53,244278.0,37.5865,37.605,37.5772,37.5958,244278.0
2022-06-24 14:20:00,40.53,40.54,40.52,40.53,195918.0,37.5958,37.605,37.5865,37.5958,195918.0
2022-06-24 14:25:00,40.53,40.55,40.52,40.55,98478.0,37.5958,37.6143,37.5865,37.6143,98478.0
2022-06-24 14:30:00,40.55,40.55,40.53,40.55,34864.0,37.6143,37.6143,37.5958,37.6143,34864.0
2022-06-24 14:35:00,40.55,40.55,40.52,40.52,240671.0,37.6143,37.6143,37.5865,37.5865,240671.0
2022-06-24 14:40:00,40.52,40.54,40.52,40.54,73837.0,37.5865,37.605,37.5865,37.605,73837.0
2022-06-24 14:45:00,40.54,40.56,40.54,40.56,59241.0,37.605,37.6236,37.605,37.6236,59241.0
2022-06-24 14:50:00,40.56,40.56,40.54,40.55,89539.0,37.6236,37.6236,37.605,37.6143,89539.0
2022-06-24 14:55:00,40.55,40.58,40.55,40.58,33089.0,37.6143,37.6422,37.6143,37.6422,33089.0
2022-06-24 15:00:00,40.58,40.58,40.55,40.57,104725.0,37.6422,37.6422,37.6143,37.6329,104725.0
2022-06-24 15:05:00,40.57,40.58,40.55,40.56,119345.0,37.6329,37.6422,37.6143,37.6236,119345.0
2022-06-24 15:10:00,40.56,40.57,40.54,40.56,716990.0,37.6236,37.6329,37.605,37.6236,716990.0
2022-06-24 15:15:00,40.56,40.57,40.55,40.56,292842.0,37.6236,37.6329,37.6143,37.6236,292842.0
2022-06-24 15:20:00,40.55,40.58,40.55,40.58,151347.0,37.6143,37.6422,37.6143,37.6422,151347.0
2022-06-24 15:25:00,40.58,40.58,40.56,40.58,205447.0,37.6422,37.6422,37.6236,37.6422,205447.0
2022-06-24 15:30:00,40.58,40.58,40.54,40.54,217043.0,37.6422,37.6422,37.605,37.605,217043.0
2022-06-24 15:35:00,40.53,40.55,40.53,40.55,127417.0,37.5958,37.6143,37.5958,37.6143,127417.0
2022-06-24 15:40:00,40.55,40.57,40.53,40.56,382324.0,37.6143,37.6329,37.5958,37.6236,382324.0
2022-06-24 15:45:00,40.56,40.58,40.55,40.57,653662.0,37.6236,37.6422,37.6143,37.6329,653662.0
2022-06-24 15:50:00,40.57,40.61,40.57,40.61,2381893.0,37.6329,37.67,37.6329,37.67,2381893.0
2022-06-24 15:55:00,40.61,40.68,40.59,40.67,3833841.0,37.67,37.7349,37.6514,37.7256,3833841.0
2022-06-27 09:30:00,40.91,40.94,40.84,40.85,1222227.0,37.9483,37.9761,37.8833,37.8926,1222227.0
2022-06-27 09:35:00,40.85,40.89,40.8,40.88,776363.0,37.8926,37.9297,37.8462,37.9204,776363.0
2022-06-27 09:40:00,40.88,40.88,40.77,40.8,265444.0,37.9204,37.9204,37.8184,37.8462,265444.0
2022-06-27 09:45:00,40.8,40.8,40.71,40.73,429859.0,37.8462,37.8462,37.7627,37.7813,429859.0
2022-06-27 09:50:00,40.73,40.83,40.71,40.83,299375.0,37.7813,37.8741,37.7627,37.8741,299375.0
2022-06-27 09:55:00,40.83,40.84,40.77,40.8,290774.0,37.8741,37.8833,37.8184,37.8462,290774.0
2022-06-27 10:00:00,40.8,40.9,40.79,40.88,857774.0,37.8462,37.939,37.8369,37.9204,857774.0
2022-06-27 10:05:00,40.89,40.89,40.78,40.82,141189.0,37.9297,37.9297,37.8277,37.8648,141189.0
2022-06-27 10:10:00,40.82,40.83,40.74,40.76,320299.0,37.8648,37.8741,37.7906,37.8091,320299.0
2022-06-27 10:15:00,40.76,40.8,40.72,40.77,309824.0,37.8091,37.8462,37.772,37.8184,309824.0
2022-06-27 10:20:00,40.77,40.8,40.69,40.71,297974.0,37.8184,37.8462,37.7442,37.7627,297974.0
2022-06-27 10:25:00,40.71,40.72,40.66,40.69,381930.0,37.7627,37.772,37.7164,37.7442,381930.0
2022-06-27 10:30:00,40.69,40.76,40.68,40.76,329718.0,37.7442,37.8091,37.7349,37.8091,329718.0
2022-06-27 10:35:00,40.75,40.77,40.7,40.76,332650.0,37.7998,37.8184,37.7535,37.8091,332650.0
2022-06-27 10:40:00,40.76,40.81,40.73,40.81,122893.0,37.8091,37.8555,37.7813,37.8555,122893.0
2022-06-27 10:45:00,40.8,40.85,40.78,40.83,567465.0,37.8462,37.8926,37.8277,37.8741,567465.0
2022-06-27 10:50:00,40.83,40.86,40.82,40.84,284127.0,37.8741,37.9019,37.8648,37.8833,284127.0
2022-06-27 10:55:00,40.84,40.86,40.83,40.84,222302.0,37.8833,37.9019,37.8741,37.8833,222302.0
2022-06-27 11:00:00,40.84,40.86,40.81,40.84,317898.0,37.8833,37.9019,37.8555,37.8833,317898.0
2022-06-27 11:05:00,40.84,40.84,40.78,40.79,181641.0,37.8833,37.8833,37.8277,37.8369,181641.0
2022-06-27 11:10:00,40.8,40.82,40.78,40.82,269715.0,37.8462,37.8648,37.8277,37.8648,269715.0
2022-06-27 11:15:00,40.81,40.85,40.79,40.82,295051.0,37.8555,37.8926,37.8369,37.8648,295051.0
2022-06-27 11:20:00,40.82,40.86,40.79,40.86,246957.0,37.8648,37.9019,37.8369,37.9019,246957.0
2022-06-27 11:25:00,40.86,40.88,40.85,40.87,212124.0,37.9019,37.9204,37.8926,37.9112,212124.0
2022-06-27 11:30:00,40.87,40.87,40.81,40.81,399124.0,37.9112,37.9112,37.8555,37.8555,399124.0
2022-06-27 11:35:00,40.81,40.83,40.79,40.8,311150.0,37.8555,37.8741,37.8369,37.8462,311150.0
2022-06-27 11:40:00,40.8,40.84,40.79,40.82,163417.0,37.8462,37.8833,37.8369,37.8648,163417.0
2022-06-27 11:45:00,40.83,40.85,40.8,40.8,188486.0,37.8741,37.8926,37.8462,37.8462,188486.0
2022-06-27 11:50:00,40.8,40.81,40.77,40.77,135508.0,37.8462,37.8555,37.8184,37.8184,135508.0
2022-06-27 11:55:00,40.77,40.79,40.74,40.77,290087.0,37.8184,37.8369,37.7906,37.8184,290087.0
2022-06-27 12:00:00,40.77,40.78,40.7,40.72,428582.0,37.8184,37.8277,37.7535,37.772,428582.0
2022-06-27 12:05:00,40.73,40.74,40.7,40.74,139194.0,37.7813,37.7906,37.7535,37.7906,139194.0
2022-06-27 12:10:00,40.73,40.76,40.71,40.74,178797.0,37.7813,37.8091,37.7627,37.7906,178797.0
2022-06-27 12:15:00,40.74,40.76,40.72,40.76,196801.0,37.7906,37.8091,37.772,37.8091,196801.0
2022-06-27 12:20:00,40.76,40.77,40.72,40.72,284112.0,37.8091,37.8184,37.772,37.772,284112.0
2022-06-27 12:25:00,40.72,40.73,40.69,40.71,185444.0,37.772,37.7813,37.7442,37.7627,185444.0
2022-06-27 12:30:00,40.71,40.71,40.66,40.68,104156.0,37.7627,37.7627,37.7164,37.7349,104156.0
2022-06-27 12:35:00,40.69,40.72,40.67,40.72,281968.0,37.7442,37.772,37.7256,37.772,281968.0
2022-06-27 12:40:00,40.72,40.76,40.71,40.76,218783.0,37.772,37.8091,37.7627,37.8091,218783.0
2022-06-27 12:45:00,40.75,40.76,40.73,40.75,64612.0,37.7998,37.8091,37.7813,37.7998,64612.0
2022-06-27 12:50:00,40.75,40.76,40.74,40.75,46114.0,37.7998,37.8091,37.7906,37.7998,46114.0
2022-06-27 12:55:00,40.75,40.76,40.72,40.75,175512.0,37.7998,37.8091,37.772,37.7998,175512.0
2022-06-27 13:00:00,40.75,40.75,40.69,40.71,275005.0,37.7998,37.7998,37.7442,37.7627,275005.0
2022-06-27 13:05:00,40.7,40.71,40.65,40.69,182852.0,37.7535,37.7627,37.7071,37.7442,182852.0
2022-06-27 13:10:00,40.7,40.73,40.68,40.71,115956.0,37.7535,37.7813,37.7349,37.7627,115956.0
2022-06-27 13:15:00,40.71,40.72,40.68,40.71,177109.0,37.7627,37.772,37.7349,37.7627,177109.0
2022-06-27 13:20:00,40.72,40.72,40.69,40.7,65880.0,37.772,37.772,37.7442,37.7535,65880.0
2022-06-27 13:25:00,40.71,40.72,40.69,40.7,61619.0,37.7627,37.772,37.7442,37.7535,61619.0
2022-06-27 13:30:00,40.7,40.7,40.67,40.67,123279.0,37.7535,37.7535,37.7256,37.7256,123279.0
2022-06-27 13:35:00,40.68,40.69,40.66,40.68,131490.0,37.7349,37.7442,37.7164,37.7349,131490.0
2022-06-27 13:40:00,40.68,40.69,40.65,40.66,150465.0,37.7349,37.7442,37.7071,37.7164,150465.0
2022-06-27 13:45:00,40.65,40.67,40.63,40.66,128356.0,37.7071,37.7256,37.6885,37.7164,128356.0
2022-06-27 13:50:00,40.67,40.69,40.66,40.68,464769.0,37.7256,37.7442,37.7164,37.7349,464769.0
2022-06-27 13:55:00,40.68,40.7,40.67,40.67,538826.0,37.7349,37.7535,37.7256,37.7256,538826.0
2022-06-27 14:00:00,40.67,40.69,40.65,40.69,465814.0,37.7256,37.7442,37.7071,37.7442,465814.0
2022-06-27 14:05:00,40.69,40.69,40.65,40.67,286759.0,37.7442,37.7442,37.7071,37.7256,286759.0
2022-06-27 14:10:00,40.67,40.71,40.67,40.7,198397.0,37.7256,37.7627,37.7256,37.7535,198397.0
2022-06-27 14:15:00,40.7,40.73,40.69,40.72,301769.0,37.7535,37.7813,37.7442,37.772,301769.0
2022-06-27 14:20:00,40.73,40.73,40.7,40.71,87660.0,37.7813,37.7813,37.7535,37.7627,87660.0
2022-06-27 14:25:00,40.7,40.71,40.68,40.69,93068.0,37.7535,37.7627,37.7349,37.7442,93068.0
2022-06-27 14:30:00,40.7,40.71,40.68,40.71,299500.0,37.7535,37.7627,37.7349,37.7627,299500.0
2022-06-27 14:35:00,40.7,40.73,40.7,40.73,56638.0,37.7535,37.7813,37.7535,37.7813,56638.0
2022-06-27 14:40:00,40.73,40.73,40.69,40.69,112818.0,37.7813,37.7813,37.7442,37.7442,112818.0
2022-06-27 14:45:00,40.7,40.74,40.69,40.73,104037.0,37.7535,37.7906,37.7442,37.7813,104037.0
2022-06-27 14:50:00,40.73,40.73,40.7,40.71,105650.0,37.7813,37.7813,37.7535,37.7627,105650.0
2022-06-27 14:55:00,40.72,40.74,40.71,40.72,55536.0,37.772,37.7906,37.7627,37.772,55536.0
2022-06-27 15:00:00,40.71,40.73,40.65,40.67,956136.0,37.7627,37.7813,37.7071,37.7256,956136.0
2022-06-27 15:05:00,40.67,40.69,40.64,40.68,237331.0,37.7256,37.7442,37.6978,37.7349,237331.0
2022-06-27 15:10:00,40.68,40.72,40.67,40.72,182167.0,37.7349,37.772,37.7256,37.772,182167.0
2022-06-27 15:15:00,40.72,40.73,40.7,40.73,211108.0,37.772,37.7813,37.7535,37.7813,211108.0
2022-06-27 15:20:00,40.73,40.73,40.69,40.69,138089.0,37.7813,37.7813,37.7442,37.7442,138089.0
2022-06-27 15:25:00,40.7,40.72,40.68,40.7,177373.0,37.7535,37.772,37.7349,37.7535,177373.0
2022-06-27 15:30:00,40.71,40.71,40.67,40.67,175075.0,37.7627,37.7627,37.7256,37.7256,175075.0
2022-06-27 15:35:00,40.68,40.68,40.63,40.66,212687.0,37.7349,37.7349,37.6885,37.7164,212687.0
2022-06-27 15:40:00,40.66,40.71,40.64,40.71,365372.0,37.7164,37.7627,37.6978,37.7627,365372.0
2022-06-27 15:45:00,40.7,40.73,40.67,40.7,236653.0,37.7535,37.7813,37.7256,37.7535,236653.0
2022-06-27 15:50:00,40.69,40.69,40.63,40.66,701764.0,37.7442,37.7442,37.6885,37.7164,701764.0
2022-06-27 15:55:00,40.66,40.7,40.65,40.69,1489649.0,37.7164,37.7535,37.7071,37.7442,1489649.0
2022-06-28 09:30:00,41.02,41.04,40.95,40.97,905775.0,38.0503,38.0688,37.9854,38.0039,905775.0
2022-06-28 09:35:00,40.97,41.07,40.94,41.06,565055.0,38.0039,38.0967,37.9761,38.0874,565055.0
2022-06-28 09:40:00,41.06,41.1,41.03,41.1,437075.0,38.0874,38.1245,38.0596,38.1245,437075.0
2022-06-28 09:45:00,41.09,41.1,41.04,41.09,741170.0,38.1152,38.1245,38.0688,38.1152,741170.0
2022-06-28 09:50:00,41.09,41.15,41.06,41.14,347114.0,38.1152,38.1709,38.0874,38.1616,347114.0
2022-06-28 09:55:00,41.14,41.15,41.09,41.15,538642.0,38.1616,38.1709,38.1152,38.1709,538642.0
2022-06-28 10:00:00,41.14,41.19,41.07,41.09,864411.0,38.1616,38.208,38.0967,38.1152,864411.0
2022-06-28 10:05:00,41.09,41.1,41.0,41.05,731280.0,38.1152,38.1245,38.0317,38.0781,731280.0
2022-06-28 10:10:00,41.04,41.1,41.03,41.08,299180.0,38.0688,38.1245,38.0596,38.106,299180.0
2022-06-28 10:15:00,41.08,41.1,41.05,41.05,370474.0,38.106,38.1245,38.0781,38.0781,370474.0
2022-06-28 10:20:00,41.04,41.06,40.99,41.0,586653.0,38.0688,38.0874,38.0225,38.0317,586653.0
2022-06-28 10:25:00,41.0,41.03,40.98,40.98,571397.0,38.0317,38.0596,38.0132,38.0132,571397.0
2022-06-28 10:30:00,40.98,40.99,40.89,40.9,672873.0,38.0132,38.0225,37.9297,37.939,672873.0
2022-06-28 10:35:00,40.9,40.95,40.89,40.93,497490.0,37.939,37.9854,37.9297,37.9668,497490.0
2022-06-28 10:40:00,40.93,40.93,40.86,40.91,478977.0,37.9668,37.9668,37.9019,37.9483,478977.0
2022-06-28 10:45:00,40.9,40.91,40.84,40.87,416067.0,37.939,37.9483,37.8833,37.9112,416067.0
2022-06-28 10:50:00,40.87,40.9,40.85,40.87,233798.0,37.9112,37.939,37.8926,37.9112,233798.0
2022-06-28 10:55:00,40.87,40.93,40.87,40.93,316095.0,37.9112,37.9668,37.9112,37.9668,316095.0
2022-06-28 11:00:00,40.93,40.94,40.89,40.93,455813.0,37.9668,37.9761,37.9297,37.9668,455813.0
2022-06-28 11:05:00,40.93,40.94,40.87,40.89,406880.0,37.9668,37.9761,37.9112,37.9297,406880.0
2022-06-28 11:10:00,40.89,40.91,40.87,40.89,129364.0,37.9297,37.9483,37.9112,37.9297,129364.0
2022-06-28 11:15:00,40.89,40.89,40.81,40.81,335209.0,37.9297,37.9297,37.8555,37.8555,335209.0
2022-06-28 11:20:00,40.81,40.82,40.73,40.73,358606.0,37.8555,37.8648,37.7813,37.7813,358606.0
2022-06-28 11:25:00,40.73,40.74,40.68,40.7,357870.0,37.7813,37.7906,37.7349,37.7535,357870.0
2022-06-28 11:30:00,40.7,40.74,40.69,40.73,364574.0,37.7535,37.7906,37.7442,37.7813,364574.0
2022-06-28 11:35:00,40.73,40.74,40.66,40.66,181654.0,37.7813,37.7906,37.7164,37.7164,181654.0
2022-06-28 11:40:00,40.67,40.68,40.61,40.62,247758.0,37.7256,37.7349,37.67,37.6793,247758.0
2022-06-28 11:45:00,40.62,40.65,40.61,40.63,395336.0,37.6793,37.7071,37.67,37.6885,395336.0
2022-06-28 11:50:00,40.62,40.62,40.57,40.59,659766.0,37.6793,37.6793,37.6329,37.6514,659766.0
2022-06-28 11:55:00,40.59,40.6,40.56,40.58,352885.0,37.6514,37.6607,37.6236,37.6422,352885.0
2022-06-28 12:00:00,40.58,40.59,40.53,40.54,336377.0,37.6422,37.6514,37.5958,37.605,336377.0
2022-06-28 12:05:00,40.54,40.6,40.53,40.59,358185.0,37.605,37.6607,37.5958,37.6514,358185.0
2022-06-28 12:10:00,40.59,40.63,40.58,40.59,167726.0,37.6514,37.6885,37.6422,37.6514,167726.0
2022-06-28 12:15:00,40.59,40.6,40.53,40.59,163744.0,37.6514,37.6607,37.5958,37.6514,163744.0
2022-06-28 12:20:00,40.59,40.62,40.58,40.6,183520.0,37.6514,37.6793,37.6422,37.6607,183520.0
2022-06-28 12:25:00,40.6,40.64,40.6,40.64,210180.0,37.6607,37.6978,37.6607,37.6978,210180.0
2022-06-28 12:30:00,40.64,40.64,40.57,40.57,283716.0,37.6978,37.6978,37.6329,37.6329,283716.0
2022-06-28 12:35:00,40.57,40.63,40.57,40.61,93893.0,37.6329,37.6885,37.6329,37.67,93893.0
2022-06-28 12:40:00,40.61,40.64,40.61,40.63,52235.0,37.67,37.6978,37.67,37.6885,52235.0
2022-06-28 12:45:00,40.63,40.64,40.61,40.61,147430.0,37.6885,37.6978,37.67,37.67,147430.0
2022-06-28 12:50:00,40.61,40.63,40.59,40.6,176199.0,37.67,37.6885,37.6514,37.6607,176199.0
2022-06-28 12:55:00,40.6,40.62,40.59,40.6,101109.0,37.6607,37.6793,37.6514,37.6607,101109.0
2022-06-28 13:00:00,40.6,40.6,40.52,40.56,587377.0,37.6607,37.6607,37.5865,37.6236,587377.0
2022-06-28 13:05:00,40.56,40.57,40.49,40.5,246123.0,37.6236,37.6329,37.5587,37.5679,246123.0
2022-06-28 13:10:00,40.5,40.52,40.49,40.5,194972.0,37.5679,37.5865,37.5587,37.5679,194972.0
2022-06-28 13:15:00,40.5,40.53,40.49,40.51,188305.0,37.5679,37.5958,37.5587,37.5772,188305.0
2022-06-28 13:20:00,40.5,40.51,40.47,40.51,137589.0,37.5679,37.5772,37.5401,37.5772,137589.0
2022-06-28 13:25:00,40.51,40.55,40.48,40.54,225906.0,37.5772,37.6143,37.5494,37.605,225906.0
2022-06-28 13:30:00,40.54,40.57,40.52,40.52,169551.0,37.605,37.6329,37.5865,37.5865,169551.0
2022-06-28 13:35:00,40.52,40.53,40.48,40.51,251329.0,37.5865,37.5958,37.5494,37.5772,251329.0
2022-06-28 13:40:00,40.5,40.56,40.49,40.53,411245.0,37.5679,37.6236,37.5587,37.5958,411245.0
2022-06-28 13:45:00,40.53,40.56,40.53,40.56,149127.0,37.5958,37.6236,37.5958,37.6236,149127.0
2022-06-28 13:50:00,40.55,40.57,40.54,40.55,161888.0,37.6143,37.6329,37.605,37.6143,161888.0
2022-06-28 13:55:00,40.55,40.58,40.54,40.57,137594.0,37.6143,37.6422,37.605,37.6329,137594.0
2022-06-28 14:00:00,40.56,40.61,40.55,40.57,489188.0,37.6236,37.67,37.6143,37.6329,489188.0
2022-06-28 14:05:00,40.57,40.57,40.52,40.53,75933.0,37.6329,37.6329,37.5865,37.5958,75933.0
2022-06-28 14:10:00,40.53,40.54,40.48,40.5,120683.0,37.5958,37.605,37.5494,37.5679,120683.0
2022-06-28 14:15:00,40.49,40.52,40.48,40.48,120070.0,37.5587,37.5865,37.5494,37.5494,120070.0
2022-06-28 14:20:00,40.48,40.5,40.48,40.49,73747.0,37.5494,37.5679,37.5494,37.5587,73747.0
2022-06-28 14:25:00,40.49,40.52,40.49,40.51,183594.0,37.5587,37.5865,37.5587,37.5772,183594.0
2022-06-28 14:30:00,40.51,40.52,40.45,40.45,609669.0,37.5772,37.5865,37.5216,37.5216,609669.0
2022-06-28 14:35:00,40.45,40.46,40.42,40.43,254830.0,37.5216,37.5308,37.4937,37.503,254830.0
2022-06-28 14:40:00,40.43,40.46,40.43,40.46,114483.0,37.503,37.5308,37.503,37.5308,114483.0
2022-06-28 14:45:00,40.45,40.52,40.44,40.52,122605.0,37.5216,37.5865,37.5123,37.5865,122605.0
2022-06-28 14:50:00,40.51,40.52,40.48,40.5,386338.0,37.5772,37.5865,37.5494,37.5679,386338.0
2022-06-28 14:55:00,40.5,40.51,40.47,40.48,357974.0,37.5679,37.5772,37.5401,37.5494,357974.0
2022-06-28 15:00:00,40.48,40.5,40.44,40.45,445783.0,37.5494,37.5679,37.5123,37.5216,445783.0
2022-06-28 15:05:00,40.45,40.46,40.41,40.44,580889.0,37.5216,37.5308,37.4845,37.5123,580889.0
2022-06-28 15:10:00,40.44,40.46,40.42,40.44,372748.0,37.5123,37.5308,37.4937,37.5123,372748.0
2022-06-28 15:15:00,40.44,40.49,40.43,40.48,332271.0,37.5123,37.5587,37.503,37.5494,332271.0
2022-06-28 15:20:00,40.48,40.52,40.46,40.52,167232.0,37.5494,37.5865,37.5308,37.5865,167232.0
2022-06-28 15:25:00,40.52,40.53,40.49,40.52,416845.0,37.5865,37.5958,37.5587,37.5865,416845.0
2022-06-28 15:30:00,40.52,40.54,40.5,40.51,246601.0,37.5865,37.605,37.5679,37.5772,246601.0
2022-06-28 15:35:00,40.51,40.53,40.5,40.52,119016.0,37.5772,37.5958,37.5679,37.5865,119016.0
2022-06-28 15:40:00,40.52,40.54,40.49,40.5,218576.0,37.5865,37.605,37.5587,37.5679,218576.0
2022-06-28 15:45:00,40.5,40.51,40.45,40.47,273765.0,37.5679,37.5772,37.5216,37.5401,273765.0
2022-06-28 15:50:00,40.47,40.49,40.43,40.48,1052006.0,37.5401,37.5587,37.503,37.5494,1052006.0
2022-06-28 15:55:00,40.48,40.49,40.45,40.47,1497725.0,37.5494,37.5587,37.5216,37.5401,1497725.0
2022-06-29 09:30:00,40.36,40.44,40.27,40.37,1323057.0,37.4381,37.5123,37.3546,37.4474,1323057.0
2022-06-29 09:35:00,40.37,40.37,40.28,40.3,766128.0,37.4474,37.4474,37.3639,37.3824,766128.0
2022-06-29 09:40:00,40.3,40.31,40.22,40.23,446128.0,37.3824,37.3917,37.3082,37.3175,446128.0
2022-06-29 09:45:00,40.22,40.23,40.18,40.22,701409.0,37.3082,37.3175,37.2711,37.3082,701409.0
2022-06-29 09:50:00,40.22,40.38,40.2,40.35,294687.0,37.3082,37.4566,37.2897,37.4288,294687.0
2022-06-29 09:55:00,40.35,40.39,40.3,40.31,342907.0,37.4288,37.4659,37.3824,37.3917,342907.0
2022-06-29 10:00:00,40.31,40.41,40.27,40.4,315001.0,37.3917,37.4845,37.3546,37.4752,315001.0
2022-06-29 10:05:00,40.4,40.41,40.36,40.37,391485.0,37.4752,37.4845,37.4381,37.4474,391485.0
2022-06-29 10:10:00,40.37,40.45,40.36,40.39,203363.0,37.4474,37.5216,37.4381,37.4659,203363.0
2022-06-29 10:15:00,40.39,40.41,40.27,40.29,341381.0,37.4659,37.4845,37.3546,37.3731,341381.0
2022-06-29 10:20:00,40.29,40.3,40.26,40.3,221811.0,37.3731,37.3824,37.3453,37.3824,221811.0
2022-06-29 10:25:00,40.3,40.36,40.28,40.29,315337.0,37.3824,37.4381,37.3639,37.3731,315337.0
2022-06-29 10:30:00,40.3,40.34,40.25,40.29,584716.0,37.3824,37.4195,37.336,37.3731,584716.0
2022-06-29 10:35:00,40.29,40.3,40.21,40.27,182709.0,37.3731,37.3824,37.2989,37.3546,182709.0
2022-06-29 10:40:00,40.27,40.35,40.26,40.34,202489.0,37.3546,37.4288,37.3453,37.4195,202489.0
2022-06-29 10:45:00,40.34,40.37,40.31,40.33,203243.0,37.4195,37.4474,37.3917,37.4103,203243.0
2022-06-29 10:50:00,40.33,40.37,40.29,40.3,443765.0,37.4103,37.4474,37.3731,37.3824,443765.0
2022-06-29 10:55:00,40.31,40.32,40.26,40.29,171854.0,37.3917,37.401,37.3453,37.3731,171854.0
2022-06-29 11:00:00,40.29,40.3,40.25,40.26,251839.0,37.3731,37.3824,37.336,37.3453,251839.0
2022-06-29 11:05:00,40.26,40.28,40.21,40.25,475161.0,37.3453,37.3639,37.2989,37.336,475161.0
2022-06-29 11:10:00,40.26,40.26,40.2,40.22,307549.0,37.3453,37.3453,37.2897,37.3082,307549.0
2022-06-29 11:15:00,40.22,40.25,40.19,40.2,139302.0,37.3082,37.336,37.2804,37.2897,139302.0
2022-06-29 11:20:00,40.2,40.2,40.15,40.18,188204.0,37.2897,37.2897,37.2433,37.2711,188204.0
2022-06-29 11:25:00,40.18,40.22,40.17,40.2,278202.0,37.2711,37.3082,37.2618,37.2897,278202.0
2022-06-29 11:30:00,40.21,40.26,40.16,40.25,794441.0,37.2989,37.3453,37.2526,37.336,794441.0
2022-06-29 11:35:00,40.26,40.3,40.24,40.29,679548.0,37.3453,37.3824,37.3268,37.3731,679548.0
2022-06-29 11:40:00,40.28,40.32,40.26,40.27,270268.0,37.3639,37.401,37.3453,37.3546,270268.0
2022-06-29 11:45:00,40.27,40.32,40.26,40.29,276391.0,37.3546,37.401,37.3453,37.3731,276391.0
2022-06-29 11:50:00,40.28,40.35,40.27,40.33,52254.0,37.3639,37.4288,37.3546,37.4103,52254.0
2022-06-29 11:55:00,40.33,40.34,40.3,40.34,77929.0,37.4103,37.4195,37.3824,37.4195,77929.0
2022-06-29 12:00:00,40.33,40.34,40.29,40.31,107310.0,37.4103,37.4195,37.3731,37.3917,107310.0
2022-06-29 12:05:00,40.31,40.31,40.25,40.26,357079.0,37.3917,37.3917,37.336,37.3453,357079.0
2022-06-29 12:10:00,40.26,40.27,40.23,40.24,117062.0,37.3453,37.3546,37.3175,37.3268,117062.0
2022-06-29 12:15:00,40.24,40.27,40.23,40.26,102808.0,37.3268,37.3546,37.3175,37.3453,102808.0
2022-06-29 12:20:00,40.27,40.28,40.2,40.21,140396.0,37.3546,37.3639,37.2897,37.2989,140396.0
2022-06-29 12:25:00,40.2,40.21,40.18,40.19,205147.0,37.2897,37.2989,37.2711,37.2804,205147.0
2022-06-29 12:30:00,40.18,40.2,40.18,40.2,117779.0,37.2711,37.2897,37.2711,37.2897,117779.0
2022-06-29 12:35:00,40.2,40.26,40.19,40.25,394992.0,37.2897,37.3453,37.2804,37.336,394992.0
2022-06-29 12:40:00,40.25,40.27,40.24,40.27,155465.0,37.336,37.3546,37.3268,37.3546,155465.0
2022-06-29 12:45:00,40.27,40.28,40.22,40.23,144658.0,37.3546,37.3639,37.3082,37.3175,144658.0
2022-06-29 12:50:00,40.23,40.26,40.21,40.23,277911.0,37.3175,37.3453,37.2989,37.3175,277911.0
2022-06-29 12:55:00,40.23,40.26,40.22,40.25,235222.0,37.3175,37.3453,37.3082,37.336,235222.0
2022-06-29 13:00:00,40.25,40.26,40.24,40.26,85742.0,37.336,37.3453,37.3268,37.3453,85742.0
2022-06-29 13:05:00,40.26,40.3,40.24,40.3,244120.0,37.3453,37.3824,37.3268,37.3824,244120.0
2022-06-29 13:10:00,40.3,40.31,40.22,40.22,173264.0,37.3824,37.3917,37.3082,37.3082,173264.0
2022-06-29 13:15:00,40.23,40.23,40.21,40.22,116323.0,37.3175,37.3175,37.2989,37.3082,116323.0
2022-06-29 13:20:00,40.23,40.23,40.2,40.23,181010.0,37.3175,37.3175,37.2897,37.3175,181010.0
2022-06-29 13:25:00,40.22,40.27,40.21,40.26,455662.0,37.3082,37.3546,37.2989,37.3453,455662.0
2022-06-29 13:30:00,40.27,40.27,40.23,40.25,655835.0,37.3546,37.3546,37.3175,37.336,655835.0
2022-06-29 13:35:00,40.25,40.28,40.24,40.28,118666.0,37.336,37.3639,37.3268,37.3639,118666.0
2022-06-29 13:40:00,40.28,40.3,40.27,40.28,177958.0,37.3639,37.3824,37.3546,37.3639,177958.0
2022-06-29 13:45:00,40.29,40.29,40.27,40.27,84435.0,37.3731,37.3731,37.3546,37.3546,84435.0
2022-06-29 13:50:00,40.27,40.3,40.27,40.29,167027.0,37.3546,37.3824,37.3546,37.3731,167027.0
2022-06-29 13:55:00,40.29,40.33,40.29,40.33,56939.0,37.3731,37.4103,37.3731,37.4103,56939.0
2022-06-29 14:00:00,40.32,40.38,40.32,40.38,110937.0,37.401,37.4566,37.401,37.4566,110937.0
2022-06-29 14:05:00,40.38,40.39,40.35,40.37,138090.0,37.4566,37.4659,37.4288,37.4474,138090.0
2022-06-29 14:10:00,40.36,40.37,40.34,40.36,113678.0,37.4381,37.4474,37.4195,37.4381,113678.0
2022-06-29 14:15:00,40.36,40.37,40.34,40.34,164211.0,37.4381,37.4474,37.4195,37.4195,164211.0
2022-06-29 14:20:00,40.34,40.35,40.31,40.32,117765.0,37.4195,37.4288,37.3917,37.401,117765.0
2022-06-29 14:25:00,40.32,40.35,40.31,40.34,95087.0,37.401,37.4288,37.3917,37.4195,95087.0
2022-06-29 14:30:00,40.34,40.34,40.3,40.32,126421.0,37.4195,37.4195,37.3824,37.401,126421.0
2022-06-29 14:35:00,40.32,40.32,40.29,40.29,767282.0,37.401,37.401,37.3731,37.3731,767282.0
2022-06-29 14:40:00,40.29,40.3,40.25,40.26,224493.0,37.3731,37.3824,37.336,37.3453,224493.0
2022-06-29 14:45:00,40.26,40.27,40.25,40.27,202044.0,37.3453,37.3546,37.336,37.3546,202044.0
2022-06-29 14:50:00,40.26,40.28,40.25,40.27,128892.0,37.3453,37.3639,37.336,37.3546,128892.0
2022-06-29 14:55:00,40.27,40.29,40.26,40.27,44040.0,37.3546,37.3731,37.3453,37.3546,44040.0
2022-06-29 15:00:00,40.27,40.28,40.22,40.25,316601.0,37.3546,37.3639,37.3082,37.336,316601.0
2022-06-29 15:05:00,40.25,40.29,40.24,40.29,200100.0,37.336,37.3731,37.3268,37.3731,200100.0
2022-06-29 15:10:00,40.28,40.3,40.27,40.3,202838.0,37.3639,37.3824,37.3546,37.3824,202838.0
2022-06-29 15:15:00,40.3,40.32,40.28,40.29,108142.0,37.3824,37.401,37.3639,37.3731,108142.0
2022-06-29 15:20:00,40.29,40.31,40.29,40.31,165359.0,37.3731,37.3917,37.3731,37.3917,165359.0
2022-06-29 15:25:00,40.3,40.33,40.3,40.33,97591.0,37.3824,37.4103,37.3824,37.4103,97591.0
2022-06-29 15:30:00,40.33,40.33,40.27,40.27,153950.0,37.4103,37.4103,37.3546,37.3546,153950.0
2022-06-29 15:35:00,40.27,40.29,40.25,40.27,161889.0,37.3546,37.3731,37.336,37.3546,161889.0
2022-06-29 15:40:00,40.28,40.29,40.26,40.27,109427.0,37.3639,37.3731,37.3453,37.3546,109427.0
2022-06-29 15:45:00,40.27,40.29,40.24,40.25,256428.0,37.3546,37.3731,37.3268,37.336,256428.0
2022-06-29 15:50:00,40.26,40.29,40.24,40.27,663524.0,37.3453,37.3731,37.3268,37.3546,663524.0
2022-06-29 15:55:00,40.27,40.31,40.27,40.31,2661852.0,37.3546,37.3917,37.3546,37.3917,2661852.0
2022-06-30 09:30:00,39.75,39.78,39.64,39.69,1424951.0,36.8722,36.9001,36.7702,36.8166,1424951.0
2022-06-30 09:35:00,39.69,39.71,39.61,39.62,1234188.0,36.8166,36.8351,36.7424,36.7517,1234188.0
2022-06-30 09:40:00,39.62,39.7,39.6,39.66,1289517.0,36.7517,36.8259,36.7331,36.7888,1289517.0
2022-06-30 09:45:00,39.66,39.68,39.61,39.66,905698.0,36.7888,36.8073,36.7424,36.7888,905698.0
2022-06-30 09:50:00,39.65,39.67,39.56,39.58,392179.0,36.7795,36.798,36.696,36.7145,392179.0
2022-06-30 09:55:00,39.57,39.59,39.52,39.55,538024.0,36.7053,36.7238,36.6589,36.6867,538024.0
2022-06-30 10:00:00,39.55,39.57,39.5,39.53,593335.0,36.6867,36.7053,36.6403,36.6682,593335.0
2022-06-30 10:05:00,39.53,39.59,39.51,39.57,1648201.0,36.6682,36.7238,36.6496,36.7053,1648201.0
2022-06-30 10:10:00,39.57,39.65,39.56,39.65,1261344.0,36.7053,36.7795,36.696,36.7795,1261344.0
2022-06-30 10:15:00,39.65,39.67,39.61,39.64,268464.0,36.7795,36.798,36.7424,36.7702,268464.0
2022-06-30 10:20:00,39.63,39.64,39.58,39.61,458930.0,36.7609,36.7702,36.7145,36.7424,458930.0
2022-06-30 10:25:00,39.61,39.63,39.57,39.58,269914.0,36.7424,36.7609,36.7053,36.7145,269914.0
2022-06-30 10:30:00,39.58,39.68,39.56,39.67,1050499.0,36.7145,36.8073,36.696,36.798,1050499.0
2022-06-30 10:35:00,39.67,39.68,39.62,39.62,403753.0,36.798,36.8073,36.7517,36.7517,403753.0
2022-06-30 10:40:00,39.62,39.62,39.56,39.57,487782.0,36.7517,36.7517,36.696,36.7053,487782.0
2022-06-30 10:45:00,39.57,39.6,39.54,39.57,532940.0,36.7053,36.7331,36.6774,36.7053,532940.0
2022-06-30 10:50:00,39.56,39.68,39.56,39.68,340437.0,36.696,36.8073,36.696,36.8073,340437.0
2022-06-30 10:55:00,39.68,39.73,39.66,39.7,823731.0,36.8073,36.8537,36.7888,36.8259,823731.0
2022-06-30 11:00:00,39.7,39.7,39.63,39.66,1040813.0,36.8259,36.8259,36.7609,36.7888,1040813.0
2022-06-30 11:05:00,39.66,39.75,39.66,39.74,572212.0,36.7888,36.8722,36.7888,36.863,572212.0
2022-06-30 11:10:00,39.74,39.76,39.7,39.73,428683.0,36.863,36.8815,36.8259,36.8537,428683.0
2022-06-30 11:15:00,39.73,39.8,39.72,39.79,213100.0,36.8537,36.9186,36.8444,36.9093,213100.0
2022-06-30 11:20:00,39.79,39.85,39.78,39.83,249283.0,36.9093,36.965,36.9001,36.9464,249283.0
2022-06-30 11:25:00,39.83,39.9,39.82,39.86,771188.0,36.9464,37.0114,36.9372,36.9743,771188.0
2022-06-30 11:30:00,39.86,39.89,39.84,39.85,701995.0,36.9743,37.0021,36.9557,36.965,701995.0
2022-06-30 11:35:00,39.85,39.9,39.82,39.9,246262.0,36.965,37.0114,36.9372,37.0114,246262.0
2022-06-30 11:40:00,39.89,39.92,39.88,39.91,646114.0,37.0021,37.0299,36.9928,37.0207,646114.0
2022-06-30 11:45:00,39.91,39.99,39.89,39.97,389965.0,37.0207,37.0949,37.0021,37.0763,389965.0
2022-06-30 11:50:00,39.97,39.98,39.94,39.97,458036.0,37.0763,37.0856,37.0485,37.0763,458036.0
2022-06-30 11:55:00,39.98,40.02,39.95,40.01,250445.0,37.0856,37.1227,37.0578,37.1134,250445.0
2022-06-30 12:00:00,40.0,40.02,39.96,39.97,297039.0,37.1041,37.1227,37.067,37.0763,297039.0
2022-06-30 12:05:00,39.98,39.98,39.92,39.93,349368.0,37.0856,37.0856,37.0299,37.0392,349368.0
2022-06-30 12:10:00,39.93,39.97,39.91,39.97,282603.0,37.0392,37.0763,37.0207,37.0763,282603.0
2022-06-30 12:15:00,39.97,40.0,39.94,39.99,429030.0,37.0763,37.1041,37.0485,37.0949,429030.0
2022-06-30 12:20:00,39.99,40.08,39.98,40.07,354030.0,37.0949,37.1784,37.0856,37.1691,354030.0
2022-06-30 12:25:00,40.07,40.11,40.06,40.11,492041.0,37.1691,37.2062,37.1598,37.2062,492041.0
2022-06-30 12:30:00,40.11,40.16,40.11,40.13,273666.0,37.2062,37.2526,37.2062,37.2247,273666.0
2022-06-30 12:35:00,40.12,40.13,40.08,40.09,399600.0,37.2155,37.2247,37.1784,37.1876,399600.0
2022-06-30 12:40:00,40.1,40.12,40.08,40.11,235926.0,37.1969,37.2155,37.1784,37.2062,235926.0
2022-06-30 12:45:00,40.11,40.13,40.1,40.1,284829.0,37.2062,37.2247,37.1969,37.1969,284829.0
2022-06-30 12:50:00,40.1,40.13,40.08,40.13,286106.0,37.1969,37.2247,37.1784,37.2247,286106.0
2022-06-30 12:55:00,40.13,40.15,40.09,40.11,580941.0,37.2247,37.2433,37.1876,37.2062,580941.0
2022-06-30 13:00:00,40.11,40.16,40.11,40.14,186942.0,37.2062,37.2526,37.2062,37.234,186942.0
2022-06-30 13:05:00,40.14,40.14,40.08,40.09,208037.0,37.234,37.234,37.1784,37.1876,208037.0
2022-06-30 13:10:00,40.09,40.09,40.01,40.02,336481.0,37.1876,37.1876,37.1134,37.1227,336481.0
2022-06-30 13:15:00,40.02,40.07,40.01,40.05,466565.0,37.1227,37.1691,37.1134,37.1505,466565.0
2022-06-30 13:20:00,40.06,40.11,40.04,40.1,336903.0,37.1598,37.2062,37.1412,37.1969,336903.0
2022-06-30 13:25:00,40.1,40.12,40.1,40.12,420431.0,37.1969,37.2155,37.1969,37.2155,420431.0
2022-06-30 13:30:00,40.11,40.15,40.11,40.13,191848.0,37.2062,37.2433,37.2062,37.2247,191848.0
2022-06-30 13:35:00,40.13,40.15,40.1,40.13,270494.0,37.2247,37.2433,37.1969,37.2247,270494.0
2022-06-30 13:40:00,40.13,40.16,40.08,40.09,436253.0,37.2247,37.2526,37.1784,37.1876,436253.0
2022-06-30 13:45:00,40.09,40.15,40.08,40.15,337711.0,37.1876,37.2433,37.1784,37.2433,337711.0
2022-06-30 13:50:00,40.15,40.19,40.14,40.16,372522.0,37.2433,37.2804,37.234,37.2526,372522.0
2022-06-30 13:55:00,40.16,40.16,40.12,40.15,279673.0,37.2526,37.2526,37.2155,37.2433,279673.0
2022-06-30 14:00:00,40.16,40.16,40.12,40.14,522127.0,37.2526,37.2526,37.2155,37.234,522127.0
2022-06-30 14:05:00,40.15,40.16,40.09,40.09,408837.0,37.2433,37.2526,37.1876,37.1876,408837.0
2022-06-30 14:10:00,40.1,40.15,40.1,40.11,585664.0,37.1969,37.2433,37.1969,37.2062,585664.0
2022-06-30 14:15:00,40.1,40.15,40.09,40.15,234359.0,37.1969,37.2433,37.1876,37.2433,234359.0
2022-06-30 14:20:00,40.15,40.15,40.07,40.08,379206.0,37.2433,37.2433,37.1691,37.1784,379206.0
2022-06-30 14:25:00,40.07,40.11,40.04,40.1,456233.0,37.1691,37.2062,37.1412,37.1969,456233.0
2022-06-30 14:30:00,40.1,40.12,40.08,40.1,234373.0,37.1969,37.2155,37.1784,37.1969,234373.0
2022-06-30 14:35:00,40.1,40.1,40.08,40.09,199839.0,37.1969,37.1969,37.1784,37.1876,199839.0
2022-06-30 14:40:00,40.08,40.09,40.0,40.01,445294.0,37.1784,37.1876,37.1041,37.1134,445294.0
2022-06-30 14:45:00,40.01,40.06,40.0,40.05,254955.0,37.1134,37.1598,37.1041,37.1505,254955.0
2022-06-30 14:50:00,40.04,40.05,39.99,40.02,309953.0,37.1412,37.1505,37.0949,37.1227,309953.0
2022-06-30 14:55:00,40.02,40.03,40.0,40.02,235649.0,37.1227,37.132,37.1041,37.1227,235649.0
2022-06-30 15:00:00,40.02,40.07,40.01,40.04,731125.0,37.1227,37.1691,37.1134,37.1412,731125.0
2022-06-30 15:05:00,40.03,40.04,39.95,39.95,769949.0,37.132,37.1412,37.0578,37.0578,769949.0
2022-06-30 15:10:00,39.95,39.98,39.94,39.97,364550.0,37.0578,37.0856,37.0485,37.0763,364550.0
2022-06-30 15:15:00,39.96,39.97,39.92,39.95,519276.0,37.067,37.0763,37.0299,37.0578,519276.0
2022-06-30 15:20:00,39.95,40.0,39.95,39.99,505648.0,37.0578,37.1041,37.0578,37.0949,505648.0
2022-06-30 15:25:00,39.98,40.06,39.98,40.04,599148.0,37.0856,37.1598,37.0856,37.1412,599148.0
2022-06-30 15:30:00,40.04,40.09,40.03,40.08,736881.0,37.1412,37.1876,37.132,37.1784,736881.0
2022-06-30 15:35:00,40.08,40.11,40.05,40.06,475804.0,37.1784,37.2062,37.1505,37.1598,475804.0
2022-06-30 15:40:00,40.06,40.08,40.0,40.03,1102643.0,37.1598,37.1784,37.1041,37.132,1102643.0
2022-06-30 15:45:00,40.02,40.11,40.01,40.07,872770.0,37.1227,37.2062,37.1134,37.1691,872770.0
2022-06-30 15:50:00,40.06,40.11,40.0,40.02,2404529.0,37.1598,37.2062,37.1041,37.1227,2404529.0
2022-06-30 15:55:00,40.02,40.13,40.0,40.13,4528497.0,37.1227,37.2247,37.1041,37.2247,4528497.0
2022-07-01 09:30:00,39.62,39.74,39.59,39.66,1288714.0,36.7517,36.863,36.7238,36.7888,1288714.0
2022-07-01 09:35:00,39.65,39.69,39.58,39.64,577375.0,36.7795,36.8166,36.7145,36.7702,577375.0
2022-07-01 09:40:00,39.64,39.74,39.64,39.69,586957.0,36.7702,36.863,36.7702,36.8166,586957.0
2022-07-01 09:45:00,39.69,39.84,39.68,39.79,554473.0,36.8166,36.9557,36.8073,36.9093,554473.0
2022-07-01 09:50:00,39.8,39.82,39.75,39.79,462099.0,36.9186,36.9372,36.8722,36.9093,462099.0
2022-07-01 09:55:00,39.79,39.8,39.69,39.72,405034.0,36.9093,36.9186,36.8166,36.8444,405034.0
2022-07-01 10:00:00,39.72,39.81,39.61,39.62,1366603.0,36.8444,36.9279,36.7424,36.7517,1366603.0
2022-07-01 10:05:00,39.63,39.75,39.61,39.72,1058758.0,36.7609,36.8722,36.7424,36.8444,1058758.0
2022-07-01 10:10:00,39.72,39.75,39.6,39.62,603301.0,36.8444,36.8722,36.7331,36.7517,603301.0
2022-07-01 10:15:00,39.61,39.66,39.58,39.6,1033965.0,36.7424,36.7888,36.7145,36.7331,1033965.0
2022-07-01 10:20:00,39.6,39.62,39.56,39.57,621092.0,36.7331,36.7517,36.696,36.7053,621092.0
2022-07-01 10:25:00,39.57,39.57,39.49,39.5,478090.0,36.7053,36.7053,36.6311,36.6403,478090.0
2022-07-01 10:30:00,39.5,39.51,39.44,39.47,521825.0,36.6403,36.6496,36.5847,36.6125,521825.0
2022-07-01 10:35:00,39.46,39.49,39.4,39.4,834977.0,36.6032,36.6311,36.5476,36.5476,834977.0
2022-07-01 10:40:00,39.41,39.45,39.37,39.43,405158.0,36.5569,36.594,36.5198,36.5754,405158.0
2022-07-01 10:45:00,39.44,39.53,39.41,39.51,593136.0,36.5847,36.6682,36.5569,36.6496,593136.0
2022-07-01 10:50:00,39.51,39.55,39.45,39.53,1151296.0,36.6496,36.6867,36.594,36.6682,1151296.0
2022-07-01 10:55:00,39.53,39.59,39.5,39.54,598820.0,36.6682,36.7238,36.6403,36.6774,598820.0
2022-07-01 11:00:00,39.54,39.57,39.51,39.53,505085.0,36.6774,36.7053,36.6496,36.6682,505085.0
2022-07-01 11:05:00,39.54,39.65,39.52,39.63,879145.0,36.6774,36.7795,36.6589,36.7609,879145.0
2022-07-01 11:10:00,39.63,39.65,39.61,39.63,876226.0,36.7609,36.7795,36.7424,36.7609,876226.0
2022-07-01 11:15:00,39.63,39.7,39.62,39.67,609158.0,36.7609,36.8259,36.7517,36.798,609158.0
2022-07-01 11:20:00,39.67,39.7,39.62,39.65,601077.0,36.798,36.8259,36.7517,36.7795,601077.0
2022-07-01 11:25:00,39.65,39.66,39.63,39.65,302532.0,36.7795,36.7888,36.7609,36.7795,302532.0
2022-07-01 11:30:00,39.64,39.69,39.64,39.68,340738.0,36.7702,36.8166,36.7702,36.8073,340738.0
2022-07-01 11:35:00,39.69,39.7,39.64,39.66,321231.0,36.8166,36.8259,36.7702,36.7888,321231.0
2022-07-01 11:40:00,39.66,39.7,39.64,39.65,275258.0,36.7888,36.8259,36.7702,36.7795,275258.0
2022-07-01 11:45:00,39.64,39.67,39.63,39.65,183504.0,36.7702,36.798,36.7609,36.7795,183504.0
2022-07-01 11:50:00,39.65,39.65,39.56,39.56,538102.0,36.7795,36.7795,36.696,36.696,538102.0
2022-07-01 11:55:00,39.56,39.6,39.55,39.58,181896.0,36.696,36.7331,36.6867,36.7145,181896.0
2022-07-01 12:00:00,39.58,39.58,39.51,39.52,793118.0,36.7145,36.7145,36.6496,36.6589,793118.0
2022-07-01 12:05:00,39.53,39.55,39.51,39.53,923059.0,36.6682,36.6867,36.6496,36.6682,923059.0
2022-07-01 12:10:00,39.53,39.55,39.5,39.51,291794.0,36.6682,36.6867,36.6403,36.6496,291794.0
2022-07-01 12:15:00,39.51,39.59,39.5,39.57,258356.0,36.6496,36.7238,36.6403,36.7053,258356.0
2022-07-01 12:20:00,39.57,39.6,39.56,39.6,397744.0,36.7053,36.7331,36.696,36.7331,397744.0
2022-07-01 12:25:00,39.6,39.6,39.57,39.6,386013.0,36.7331,36.7331,36.7053,36.7331,386013.0
2022-07-01 12:30:00,39.6,39.63,39.57,39.58,173797.0,36.7331,36.7609,36.7053,36.7145,173797.0
2022-07-01 12:35:00,39.59,39.6,39.56,39.56,175847.0,36.7238,36.7331,36.696,36.696,175847.0
2022-07-01 12:40:00,39.56,39.59,39.55,39.57,354572.0,36.696,36.7238,36.6867,36.7053,354572.0
2022-07-01 12:45:00,39.57,39.6,39.56,39.59,369673.0,36.7053,36.7331,36.696,36.7238,369673.0
2022-07-01 12:50:00,39.59,39.62,39.58,39.59,110037.0,36.7238,36.7517,36.7145,36.7238,110037.0
2022-07-01 12:55:00,39.59,39.6,39.52,39.52,530546.0,36.7238,36.7331,36.6589,36.6589,530546.0
2022-07-01 13:00:00,39.52,39.55,39.51,39.52,169396.0,36.6589,36.6867,36.6496,36.6589,169396.0
2022-07-01 13:05:00,39.52,39.55,39.52,39.55,146618.0,36.6589,36.6867,36.6589,36.6867,146618.0
2022-07-01 13:10:00,39.54,39.6,39.54,39.6,134088.0,36.6774,36.7331,36.6774,36.7331,134088.0
2022-07-01 13:15:00,39.6,39.62,39.56,39.59,267745.0,36.7331,36.7517,36.696,36.7238,267745.0
2022-07-01 13:20:00,39.59,39.6,39.57,39.6,164960.0,36.7238,36.7331,36.7053,36.7331,164960.0
2022-07-01 13:25:00,39.59,39.62,39.58,39.62,148652.0,36.7238,36.7517,36.7145,36.7517,148652.0
2022-07-01 13:30:00,39.62,39.66,39.61,39.63,157012.0,36.7517,36.7888,36.7424,36.7609,157012.0
2022-07-01 13:35:00,39.63,39.67,39.61,39.65,738245.0,36.7609,36.798,36.7424,36.7795,738245.0
2022-07-01 13:40:00,39.65,39.68,39.64,39.65,85074.0,36.7795,36.8073,36.7702,36.7795,85074.0
2022-07-01 13:45:00,39.65,39.69,39.64,39.69,145592.0,36.7795,36.8166,36.7702,36.8166,145592.0
2022-07-01 13:50:00,39.69,39.69,39.66,39.66,118620.0,36.8166,36.8166,36.7888,36.7888,118620.0
2022-07-01 13:55:00,39.66,39.69,39.66,39.69,165039.0,36.7888,36.8166,36.7888,36.8166,165039.0
2022-07-01 14:00:00,39.69,39.7,39.65,39.65,251297.0,36.8166,36.8259,36.7795,36.7795,251297.0
2022-07-01 14:05:00,39.66,39.68,39.64,39.67,289823.0,36.7888,36.8073,36.7702,36.798,289823.0
2022-07-01 14:10:00,39.67,39.69,39.64,39.69,594724.0,36.798,36.8166,36.7702,36.8166,594724.0
2022-07-01 14:15:00,39.69,39.72,39.68,39.71,414134.0,36.8166,36.8444,36.8073,36.8351,414134.0
2022-07-01 14:20:00,39.71,39.76,39.7,39.76,222134.0,36.8351,36.8815,36.8259,36.8815,222134.0
2022-07-01 14:25:00,39.76,39.77,39.73,39.74,221935.0,36.8815,36.8908,36.8537,36.863,221935.0
2022-07-01 14:30:00,39.74,39.78,39.74,39.77,157879.0,36.863,36.9001,36.863,36.8908,157879.0
2022-07-01 14:35:00,39.77,39.78,39.74,39.77,175070.0,36.8908,36.9001,36.863,36.8908,175070.0
2022-07-01 14:40:00,39.77,39.78,39.76,39.78,176829.0,36.8908,36.9001,36.8815,36.9001,176829.0
2022-07-01 14:45:00,39.78,39.82,39.77,39.81,318158.0,36.9001,36.9372,36.8908,36.9279,318158.0
2022-07-01 14:50:00,39.8,39.81,39.75,39.76,144068.0,36.9186,36.9279,36.8722,36.8815,144068.0
2022-07-01 14:55:00,39.76,39.81,39.74,39.8,249369.0,36.8815,36.9279,36.863,36.9186,249369.0
2022-07-01 15:00:00,39.8,39.81,39.72,39.73,446626.0,36.9186,36.9279,36.8444,36.8537,446626.0
2022-07-01 15:05:00,39.74,39.78,39.74,39.78,216952.0,36.863,36.9001,36.863,36.9001,216952.0
2022-07-01 15:10:00,39.77,39.8,39.76,39.79,282305.0,36.8908,36.9186,36.8815,36.9093,282305.0
2022-07-01 15:15:00,39.79,39.8,39.74,39.75,279970.0,36.9093,36.9186,36.863,36.8722,279970.0
2022-07-01 15:20:00,39.75,39.75,39.71,39.75,245750.0,36.8722,36.8722,36.8351,36.8722,245750.0
2022-07-01 15:25:00,39.75,39.78,39.72,39.76,656638.0,36.8722,36.9001,36.8444,36.8815,656638.0
2022-07-01 15:30:00,39.76,39.82,39.75,39.8,460319.0,36.8815,36.9372,36.8722,36.9186,460319.0
2022-07-01 15:35:00,39.8,39.83,39.79,39.83,661898.0,36.9186,36.9464,36.9093,36.9464,661898.0
2022-07-01 15:40:00,39.83,39.84,39.81,39.82,375109.0,36.9464,36.9557,36.9279,36.9372,375109.0
2022-07-01 15:45:00,39.82,39.84,39.79,39.82,485745.0,36.9372,36.9557,36.9093,36.9372,485745.0
2022-07-01 15:50:00,39.81,39.83,39.75,39.79,1016635.0,36.9279,36.9464,36.8722,36.9093,1016635.0
2022-07-01 15:55:00,39.78,39.86,39.77,39.86,2366172.0,36.9001,36.9743,36.8908,36.9743,2366172.0
2022-07-05 09:30:00,39.03,39.07,38.92,38.94,1739879.0,36.2044,36.2415,36.1023,36.1209,1739879.0
2022-07-05 09:35:00,38.95,38.97,38.87,38.88,1972742.0,36.1302,36.1487,36.0559,36.0652,1972742.0
2022-07-05 09:40:00,38.87,38.99,38.87,38.95,1143045.0,36.0559,36.1673,36.0559,36.1302,1143045.0
2022-07-05 09:45:00,38.95,39.05,38.94,39.02,2534380.0,36.1302,36.2229,36.1209,36.1951,2534380.0
2022-07-05 09:50:00,39.03,39.05,38.97,38.99,596902.0,36.2044,36.2229,36.1487,36.1673,596902.0
2022-07-05 09:55:00,38.99,39.01,38.9,38.97,332534.0,36.1673,36.1858,36.0838,36.1487,332534.0
2022-07-05 10:00:00,38.96,39.0,38.89,38.91,743714.0,36.1394,36.1765,36.0745,36.0931,743714.0
2022-07-05 10:05:00,38.91,38.94,38.88,38.94,668178.0,36.0931,36.1209,36.0652,36.1209,668178.0
2022-07-05 10:10:00,38.93,39.04,38.92,39.02,1090569.0,36.1116,36.2136,36.1023,36.1951,1090569.0
2022-07-05 10:15:00,39.02,39.04,38.97,38.98,4760839.0,36.1951,36.2136,36.1487,36.158,4760839.0
2022-07-05 10:20:00,38.98,39.02,38.96,38.99,443737.0,36.158,36.1951,36.1394,36.1673,443737.0
2022-07-05 10:25:00,39.0,39.01,38.95,38.99,309917.0,36.1765,36.1858,36.1302,36.1673,309917.0
2022-07-05 10:30:00,38.98,39.05,38.96,39.03,549690.0,36.158,36.2229,36.1394,36.2044,549690.0
2022-07-05 10:35:00,39.03,39.14,39.01,39.12,379454.0,36.2044,36.3064,36.1858,36.2879,379454.0
2022-07-05 10:40:00,39.12,39.15,39.06,39.07,557273.0,36.2879,36.3157,36.2322,36.2415,557273.0
2022-07-05 10:45:00,39.06,39.06,39.01,39.05,375206.0,36.2322,36.2322,36.1858,36.2229,375206.0
2022-07-05 10:50:00,39.05,39.06,39.02,39.05,268055.0,36.2229,36.2322,36.1951,36.2229,268055.0
2022-07-05 10:55:00,39.05,39.08,39.02,39.05,177326.0,36.2229,36.2507,36.1951,36.2229,177326.0
2022-07-05 11:00:00,39.05,39.06,38.99,39.02,404565.0,36.2229,36.2322,36.1673,36.1951,404565.0
2022-07-05 11:05:00,39.02,39.03,38.97,39.03,415699.0,36.1951,36.2044,36.1487,36.2044,415699.0
2022-07-05 11:10:00,39.03,39.03,38.97,38.98,256196.0,36.2044,36.2044,36.1487,36.158,256196.0
2022-07-05 11:15:00,38.98,38.99,38.95,38.99,321760.0,36.158,36.1673,36.1302,36.1673,321760.0
2022-07-05 11:20:00,38.99,39.03,38.94,38.97,728064.0,36.1673,36.2044,36.1209,36.1487,728064.0
2022-07-05 11:25:00,38.96,38.97,38.93,38.94,354634.0,36.1394,36.1487,36.1116,36.1209,354634.0
2022-07-05 11:30:00,38.94,38.99,38.92,38.95,619280.0,36.1209,36.1673,36.1023,36.1302,619280.0
2022-07-05 11:35:00,38.95,38.98,38.93,38.95,521819.0,36.1302,36.158,36.1116,36.1302,521819.0
2022-07-05 11:40:00,38.95,39.07,38.94,39.06,448958.0,36.1302,36.2415,36.1209,36.2322,448958.0
2022-07-05 11:45:00,39.07,39.11,39.05,39.09,437335.0,36.2415,36.2786,36.2229,36.26,437335.0
2022-07-05 11:50:00,39.09,39.13,39.09,39.12,262814.0,36.26,36.2971,36.26,36.2879,262814.0
2022-07-05 11:55:00,39.13,39.13,39.08,39.1,184316.0,36.2971,36.2971,36.2507,36.2693,184316.0
2022-07-05 12:00:00,39.1,39.12,39.05,39.06,152142.0,36.2693,36.2879,36.2229,36.2322,152142.0
2022-07-05 12:05:00,39.07,39.09,39.04,39.09,105562.0,36.2415,36.26,36.2136,36.26,105562.0
2022-07-05 12:10:00,39.09,39.11,39.04,39.06,266201.0,36.26,36.2786,36.2136,36.2322,266201.0
2022-07-05 12:15:00,39.06,39.08,39.02,39.07,260884.0,36.2322,36.2507,36.1951,36.2415,260884.0
2022-07-05 12:20:00,39.07,39.14,39.05,39.14,165037.0,36.2415,36.3064,36.2229,36.3064,165037.0
2022-07-05 12:25:00,39.13,39.14,39.09,39.11,167585.0,36.2971,36.3064,36.26,36.2786,167585.0
2022-07-05 12:30:00,39.11,39.13,39.1,39.11,383038.0,36.2786,36.2971,36.2693,36.2786,383038.0
2022-07-05 12:35:00,39.11,39.13,39.1,39.11,191414.0,36.2786,36.2971,36.2693,36.2786,191414.0
2022-07-05 12:40:00,39.11,39.12,39.07,39.08,299247.0,36.2786,36.2879,36.2415,36.2507,299247.0
2022-07-05 12:45:00,39.07,39.07,39.0,39.01,442845.0,36.2415,36.2415,36.1765,36.1858,442845.0
2022-07-05 12:50:00,39.01,39.04,38.99,39.03,419412.0,36.1858,36.2136,36.1673,36.2044,419412.0
2022-07-05 12:55:00,39.03,39.04,39.01,39.02,242055.0,36.2044,36.2136,36.1858,36.1951,242055.0
2022-07-05 13:00:00,39.02,39.08,39.01,39.07,670628.0,36.1951,36.2507,36.1858,36.2415,670628.0
2022-07-05 13:05:00,39.07,39.08,39.03,39.05,320068.0,36.2415,36.2507,36.2044,36.2229,320068.0
2022-07-05 13:10:00,39.05,39.1,39.05,39.1,246354.0,36.2229,36.2693,36.2229,36.2693,246354.0
2022-07-05 13:15:00,39.1,39.14,39.1,39.14,113827.0,36.2693,36.3064,36.2693,36.3064,113827.0
2022-07-05 13:20:00,39.14,39.17,39.11,39.15,472820.0,36.3064,36.3342,36.2786,36.3157,472820.0
2022-07-05 13:25:00,39.15,39.15,39.12,39.13,364573.0,36.3157,36.3157,36.2879,36.2971,364573.0
2022-07-05 13:30:00,39.13,39.16,39.12,39.16,376501.0,36.2971,36.325,36.2879,36.325,376501.0
2022-07-05 13:35:00,39.16,39.2,39.15,39.18,216993.0,36.325,36.3621,36.3157,36.3435,216993.0
2022-07-05 13:40:00,39.18,39.2,39.17,39.17,1005698.0,36.3435,36.3621,36.3342,36.3342,1005698.0
2022-07-05 13:45:00,39.17,39.18,39.12,39.16,200588.0,36.3342,36.3435,36.2879,36.325,200588.0
2022-07-05 13:50:00,39.16,39.17,39.14,39.16,176975.0,36.325,36.3342,36.3064,36.325,176975.0
2022-07-05 13:55:00,39.16,39.17,39.14,39.16,152108.0,36.325,36.3342,36.3064,36.325,152108.0
2022-07-05 14:00:00,39.16,39.2,39.14,39.2,326122.0,36.325,36.3621,36.3064,36.3621,326122.0
2022-07-05 14:05:00,39.2,39.2,39.15,39.18,373305.0,36.3621,36.3621,36.3157,36.3435,373305.0
2022-07-05 14:10:00,39.17,39.2,39.16,39.18,122726.0,36.3342,36.3621,36.325,36.3435,122726.0
2022-07-05 14:15:00,39.19,39.21,39.16,39.21,168663.0,36.3528,36.3713,36.325,36.3713,168663.0
2022-07-05 14:20:00,39.21,39.25,39.18,39.25,232009.0,36.3713,36.4084,36.3435,36.4084,232009.0
2022-07-05 14:25:00,39.25,39.3,39.23,39.29,300206.0,36.4084,36.4548,36.3899,36.4455,300206.0
2022-07-05 14:30:00,39.29,39.32,39.27,39.32,288133.0,36.4455,36.4734,36.427,36.4734,288133.0
2022-07-05 14:35:00,39.32,39.37,39.31,39.37,385403.0,36.4734,36.5198,36.4641,36.5198,385403.0
2022-07-05 14:40:00,39.37,39.37,39.34,39.34,134841.0,36.5198,36.5198,36.4919,36.4919,134841.0
2022-07-05 14:45:00,39.34,39.37,39.32,39.34,212820.0,36.4919,36.5198,36.4734,36.4919,212820.0
2022-07-05 14:50:00,39.35,39.35,39.32,39.35,101406.0,36.5012,36.5012,36.4734,36.5012,101406.0
2022-07-05 14:55:00,39.34,39.37,39.33,39.34,218499.0,36.4919,36.5198,36.4826,36.4919,218499.0
2022-07-05 15:00:00,39.34,39.35,39.3,39.33,299408.0,36.4919,36.5012,36.4548,36.4826,299408.0
2022-07-05 15:05:00,39.33,39.42,39.32,39.41,514525.0,36.4826,36.5661,36.4734,36.5569,514525.0
2022-07-05 15:10:00,39.41,39.42,39.38,39.41,192959.0,36.5569,36.5661,36.529,36.5569,192959.0
2022-07-05 15:15:00,39.41,39.42,39.35,39.37,248590.0,36.5569,36.5661,36.5012,36.5198,248590.0
2022-07-05 15:20:00,39.37,39.45,39.36,39.44,283572.0,36.5198,36.594,36.5105,36.5847,283572.0
2022-07-05 15:25:00,39.44,39.47,39.42,39.44,310216.0,36.5847,36.6125,36.5661,36.5847,310216.0
2022-07-05 15:30:00,39.44,39.48,39.42,39.47,399615.0,36.5847,36.6218,36.5661,36.6125,399615.0
2022-07-05 15:35:00,39.48,39.49,39.43,39.46,391150.0,36.6218,36.6311,36.5754,36.6032,391150.0
2022-07-05 15:40:00,39.46,39.48,39.44,39.47,744390.0,36.6032,36.6218,36.5847,36.6125,744390.0
2022-07-05 15:45:00,39.47,39.52,39.46,39.51,324539.0,36.6125,36.6589,36.6032,36.6496,324539.0
2022-07-05 15:50:00,39.51,39.51,39.46,39.48,1227407.0,36.6496,36.6496,36.6032,36.6218,1227407.0
2022-07-05 15:55:00,39.49,39.54,39.46,39.54,2230708.0,36.6311,36.6774,36.6032,36.6774,2230708.0
2022-07-06 09:30:00,39.25,39.29,39.18,39.18,1122653.0,36.4084,36.4455,36.3435,36.3435,1122653.0
2022-07-06 09:35:00,39.18,39.19,39.1,39.11,647715.0,36.3435,36.3528,36.2693,36.2786,647715.0
2022-07-06 09:40:00,39.11,39.18,39.08,39.13,480314.0,36.2786,36.3435,36.2507,36.2971,480314.0
2022-07-06 09:45:00,39.13,39.15,39.0,39.01,695166.0,36.2971,36.3157,36.1765,36.1858,695166.0
2022-07-06 09:50:00,39.01,39.06,38.99,39.04,784242.0,36.1858,36.2322,36.1673,36.2136,784242.0
2022-07-06 09:55:00,39.04,39.1,39.01,39.08,569689.0,36.2136,36.2693,36.1858,36.2507,569689.0
2022-07-06 10:00:00,39.08,39.09,38.97,39.02,1088951.0,36.2507,36.26,36.1487,36.1951,1088951.0
2022-07-06 10:05:00,39.02,39.12,39.01,39.12,555763.0,36.1951,36.2879,36.1858,36.2879,555763.0
2022-07-06 10:10:00,39.11,39.13,38.96,39.0,900537.0,36.2786,36.2971,36.1394,36.1765,900537.0
2022-07-06 10:15:00,39.01,39.02,38.96,38.98,516353.0,36.1858,36.1951,36.1394,36.158,516353.0
2022-07-06 10:20:00,38.99,39.06,38.98,39.05,532539.0,36.1673,36.2322,36.158,36.2229,532539.0
2022-07-06 10:25:00,39.04,39.08,39.02,39.07,554155.0,36.2136,36.2507,36.1951,36.2415,554155.0
2022-07-06 10:30:00,39.06,39.09,39.03,39.05,680781.0,36.2322,36.26,36.2044,36.2229,680781.0
2022-07-06 10:35:00,39.05,39.07,39.01,39.05,305568.0,36.2229,36.2415,36.1858,36.2229,305568.0
2022-07-06 10:40:00,39.05,39.09,39.02,39.08,330503.0,36.2229,36.26,36.1951,36.2507,330503.0
2022-07-06 10:45:00,39.08,39.09,39.02,39.02,218836.0,36.2507,36.26,36.1951,36.1951,218836.0
2022-07-06 10:50:00,39.02,39.07,39.01,39.05,247858.0,36.1951,36.2415,36.1858,36.2229,247858.0
2022-07-06 10:55:00,39.05,39.09,39.02,39.08,328473.0,36.2229,36.26,36.1951,36.2507,328473.0
2022-07-06 11:00:00,39.08,39.09,38.99,39.02,165857.0,36.2507,36.26,36.1673,36.1951,165857.0
2022-07-06 11:05:00,39.01,39.05,39.0,39.03,285632.0,36.1858,36.2229,36.1765,36.2044,285632.0
2022-07-06 11:10:00,39.02,39.09,39.0,39.07,355422.0,36.1951,36.26,36.1765,36.2415,355422.0
2022-07-06 11:15:00,39.07,39.1,39.06,39.08,464987.0,36.2415,36.2693,36.2322,36.2507,464987.0
2022-07-06 11:20:00,39.09,39.09,39.04,39.06,365723.0,36.26,36.26,36.2136,36.2322,365723.0
2022-07-06 11:25:00,39.05,39.06,39.0,39.03,372261.0,36.2229,36.2322,36.1765,36.2044,372261.0
2022-07-06 11:30:00,39.02,39.04,38.96,39.0,519076.0,36.1951,36.2136,36.1394,36.1765,519076.0
2022-07-06 11:35:00,39.0,39.01,38.98,39.0,253712.0,36.1765,36.1858,36.158,36.1765,253712.0
2022-07-06 11:40:00,39.0,39.01,38.98,39.0,177676.0,36.1765,36.1858,36.158,36.1765,177676.0
2022-07-06 11:45:00,39.0,39.05,38.98,39.02,123605.0,36.1765,36.2229,36.158,36.1951,123605.0
2022-07-06 11:50:00,39.03,39.05,39.0,39.02,217005.0,36.2044,36.2229,36.1765,36.1951,217005.0
2022-07-06 11:55:00,39.02,39.06,39.01,39.05,162768.0,36.1951,36.2322,36.1858,36.2229,162768.0
2022-07-06 12:00:00,39.05,39.05,39.01,39.02,94576.0,36.2229,36.2229,36.1858,36.1951,94576.0
2022-07-06 12:05:00,39.02,39.05,39.0,39.01,284802.0,36.1951,36.2229,36.1765,36.1858,284802.0
2022-07-06 12:10:00,39.02,39.07,39.01,39.06,106947.0,36.1951,36.2415,36.1858,36.2322,106947.0
2022-07-06 12:15:00,39.07,39.07,39.04,39.05,170146.0,36.2415,36.2415,36.2136,36.2229,170146.0
2022-07-06 12:20:00,39.06,39.07,39.01,39.02,92243.0,36.2322,36.2415,36.1858,36.1951,92243.0
2022-07-06 12:25:00,39.02,39.05,39.01,39.05,70304.0,36.1951,36.2229,36.1858,36.2229,70304.0
2022-07-06 12:30:00,39.05,39.06,39.03,39.06,249368.0,36.2229,36.2322,36.2044,36.2322,249368.0
2022-07-06 12:35:00,39.06,39.1,39.06,39.08,286414.0,36.2322,36.2693,36.2322,36.2507,286414.0
2022-07-06 12:40:00,39.08,39.11,39.06,39.11,403921.0,36.2507,36.2786,36.2322,36.2786,403921.0
2022-07-06 12:45:00,39.11,39.11,39.09,39.09,346819.0,36.2786,36.2786,36.26,36.26,346819.0
2022-07-06 12:50:00,39.09,39.1,39.07,39.09,181943.0,36.26,36.2693,36.2415,36.26,181943.0
2022-07-06 12:55:00,39.1,39.12,39.09,39.12,108448.0,36.2693,36.2879,36.26,36.2879,108448.0
2022-07-06 13:00:00,39.12,39.15,39.11,39.14,180012.0,36.2879,36.3157,36.2786,36.3064,180012.0
2022-07-06 13:05:00,39.14,39.17,39.13,39.16,71777.0,36.3064,36.3342,36.2971,36.325,71777.0
2022-07-06 13:10:00,39.16,39.16,39.14,39.15,128418.0,36.325,36.325,36.3064,36.3157,128418.0
2022-07-06 13:15:00,39.16,39.17,39.14,39.16,85082.0,36.325,36.3342,36.3064,36.325,85082.0
2022-07-06 13:20:00,39.16,39.18,39.14,39.16,99463.0,36.325,36.3435,36.3064,36.325,99463.0
2022-07-06 13:25:00,39.16,39.17,39.13,39.14,44071.0,36.325,36.3342,36.2971,36.3064,44071.0
2022-07-06 13:30:00,39.15,39.16,39.13,39.15,206224.0,36.3157,36.325,36.2971,36.3157,206224.0
2022-07-06 13:35:00,39.15,39.16,39.13,39.15,116653.0,36.3157,36.325,36.2971,36.3157,116653.0
2022-07-06 13:40:00,39.15,39.16,39.13,39.14,80574.0,36.3157,36.325,36.2971,36.3064,80574.0
2022-07-06 13:45:00,39.14,39.16,39.13,39.15,54767.0,36.3064,36.325,36.2971,36.3157,54767.0
2022-07-06 13:50:00,39.14,39.15,39.14,39.15,68226.0,36.3064,36.3157,36.3064,36.3157,68226.0
2022-07-06 13:55:00,39.15,39.18,39.15,39.17,687748.0,36.3157,36.3435,36.3157,36.3342,687748.0
2022-07-06 14:00:00,39.18,39.22,39.1,39.14,720878.0,36.3435,36.3806,36.2693,36.3064,720878.0
2022-07-06 14:05:00,39.15,39.25,39.14,39.17,1100269.0,36.3157,36.4084,36.3064,36.3342,1100269.0
2022-07-06 14:10:00,39.16,39.17,39.07,39.15,536044.0,36.325,36.3342,36.2415,36.3157,536044.0
2022-07-06 14:15:00,39.15,39.15,39.06,39.07,127010.0,36.3157,36.3157,36.2322,36.2415,127010.0
2022-07-06 14:20:00,39.08,39.11,39.07,39.1,378453.0,36.2507,36.2786,36.2415,36.2693,378453.0
2022-07-06 14:25:00,39.1,39.22,39.06,39.21,760409.0,36.2693,36.3806,36.2322,36.3713,760409.0
2022-07-06 14:30:00,39.22,39.28,39.17,39.26,739004.0,36.3806,36.4363,36.3342,36.4177,739004.0
2022-07-06 14:35:00,39.26,39.29,39.21,39.26,321662.0,36.4177,36.4455,36.3713,36.4177,321662.0
2022-07-06 14:40:00,39.27,39.32,39.26,39.32,1154766.0,36.427,36.4734,36.4177,36.4734,1154766.0
2022-07-06 14:45:00,39.33,39.35,39.29,39.3,324350.0,36.4826,36.5012,36.4455,36.4548,324350.0
2022-07-06 14:50:00,39.3,39.31,39.27,39.3,172525.0,36.4548,36.4641,36.427,36.4548,172525.0
2022-07-06 14:55:00,39.3,39.31,39.27,39.3,180092.0,36.4548,36.4641,36.427,36.4548,180092.0
2022-07-06 15:00:00,39.3,39.31,39.24,39.27,160195.0,36.4548,36.4641,36.3992,36.427,160195.0
2022-07-06 15:05:00,39.27,39.3,39.25,39.3,102401.0,36.427,36.4548,36.4084,36.4548,102401.0
2022-07-06 15:10:00,39.29,39.34,39.28,39.34,96561.0,36.4455,36.4919,36.4363,36.4919,96561.0
2022-07-06 15:15:00,39.34,39.36,39.31,39.34,181820.0,36.4919,36.5105,36.4641,36.4919,181820.0
2022-07-06 15:20:00,39.34,39.37,39.33,39.37,168874.0,36.4919,36.5198,36.4826,36.5198,168874.0
2022-07-06 15:25:00,39.37,39.37,39.34,39.37,138456.0,36.5198,36.5198,36.4919,36.5198,138456.0
2022-07-06 15:30:00,39.36,39.4,39.34,39.39,252390.0,36.5105,36.5476,36.4919,36.5383,252390.0
2022-07-06 15:35:00,39.39,39.41,39.35,39.36,400328.0,36.5383,36.5569,36.5012,36.5105,400328.0
2022-07-06 15:40:00,39.36,39.37,39.33,39.34,239242.0,36.5105,36.5198,36.4826,36.4919,239242.0
2022-07-06 15:45:00,39.34,39.35,39.3,39.31,293207.0,36.4919,36.5012,36.4548,36.4641,293207.0
2022-07-06 15:50:00,39.32,39.33,39.23,39.25,1291797.0,36.4734,36.4826,36.3899,36.4084,1291797.0
2022-07-06 15:55:00,39.25,39.3,39.25,39.28,2315627.0,36.4084,36.4548,36.4084,36.4363,2315627.0
2022-07-07 09:30:00,39.84,39.99,39.83,39.99,1385839.0,36.9557,37.0949,36.9464,37.0949,1385839.0
2022-07-07 09:35:00,39.99,40.08,39.99,40.06,923801.0,37.0949,37.1784,37.0949,37.1598,923801.0
2022-07-07 09:40:00,40.06,40.14,40.06,40.14,2006100.0,37.1598,37.234,37.1598,37.234,2006100.0
2022-07-07 09:45:00,40.15,40.18,40.11,40.18,850965.0,37.2433,37.2711,37.2062,37.2711,850965.0
2022-07-07 09:50:00,40.18,40.19,40.14,40.19,1707813.0,37.2711,37.2804,37.234,37.2804,1707813.0
2022-07-07 09:55:00,40.19,40.22,40.18,40.22,778898.0,37.2804,37.3082,37.2711,37.3082,778898.0
2022-07-07 10:00:00,40.21,40.22,40.08,40.1,2164352.0,37.2989,37.3082,37.1784,37.1969,2164352.0
2022-07-07 10:05:00,40.1,40.14,40.07,40.14,1024040.0,37.1969,37.234,37.1691,37.234,1024040.0
2022-07-07 10:10:00,40.14,40.19,40.13,40.16,1587138.0,37.234,37.2804,37.2247,37.2526,1587138.0
2022-07-07 10:15:00,40.16,40.19,40.13,40.15,426782.0,37.2526,37.2804,37.2247,37.2433,426782.0
2022-07-07 10:20:00,40.14,40.15,40.1,40.12,295291.0,37.234,37.2433,37.1969,37.2155,295291.0
2022-07-07 10:25:00,40.12,40.17,40.11,40.16,357059.0,37.2155,37.2618,37.2062,37.2526,357059.0
2022-07-07 10:30:00,40.16,40.2,40.15,40.18,299221.0,37.2526,37.2897,37.2433,37.2711,299221.0
2022-07-07 10:35:00,40.19,40.19,40.14,40.18,333261.0,37.2804,37.2804,37.234,37.2711,333261.0
2022-07-07 10:40:00,40.18,40.21,40.17,40.2,550707.0,37.2711,37.2989,37.2618,37.2897,550707.0
2022-07-07 10:45:00,40.21,40.25,40.18,40.23,482097.0,37.2989,37.336,37.2711,37.3175,482097.0
2022-07-07 10:50:00,40.23,40.27,40.22,40.26,217849.0,37.3175,37.3546,37.3082,37.3453,217849.0
2022-07-07 10:55:00,40.26,40.26,40.21,40.22,221035.0,37.3453,37.3453,37.2989,37.3082,221035.0
2022-07-07 11:00:00,40.22,40.23,40.2,40.23,870814.0,37.3082,37.3175,37.2897,37.3175,870814.0
2022-07-07 11:05:00,40.23,40.25,40.21,40.22,396924.0,37.3175,37.336,37.2989,37.3082,396924.0
2022-07-07 11:10:00,40.21,40.22,40.19,40.2,155687.0,37.2989,37.3082,37.2804,37.2897,155687.0
2022-07-07 11:15:00,40.2,40.23,40.19,40.2,795948.0,37.2897,37.3175,37.2804,37.2897,795948.0
2022-07-07 11:20:00,40.2,40.21,40.13,40.15,1122727.0,37.2897,37.2989,37.2247,37.2433,1122727.0
2022-07-07 11:25:00,40.15,40.18,40.14,40.16,626255.0,37.2433,37.2711,37.234,37.2526,626255.0
2022-07-07 11:30:00,40.16,40.16,40.13,40.16,286160.0,37.2526,37.2526,37.2247,37.2526,286160.0
2022-07-07 11:35:00,40.16,40.18,40.15,40.16,180100.0,37.2526,37.2711,37.2433,37.2526,180100.0
2022-07-07 11:40:00,40.16,40.19,40.15,40.18,140053.0,37.2526,37.2804,37.2433,37.2711,140053.0
2022-07-07 11:45:00,40.18,40.2,40.17,40.19,399134.0,37.2711,37.2897,37.2618,37.2804,399134.0
2022-07-07 11:50:00,40.19,40.2,40.16,40.16,511799.0,37.2804,37.2897,37.2526,37.2526,511799.0
2022-07-07 11:55:00,40.16,40.19,40.16,40.19,164602.0,37.2526,37.2804,37.2526,37.2804,164602.0
2022-07-07 12:00:00,40.19,40.21,40.17,40.21,176883.0,37.2804,37.2989,37.2618,37.2989,176883.0
2022-07-07 12:05:00,40.21,40.21,40.18,40.21,92738.0,37.2989,37.2989,37.2711,37.2989,92738.0
2022-07-07 12:10:00,40.21,40.22,40.2,40.2,133295.0,37.2989,37.3082,37.2897,37.2897,133295.0
2022-07-07 12:15:00,40.21,40.23,40.19,40.22,212223.0,37.2989,37.3175,37.2804,37.3082,212223.0
2022-07-07 12:20:00,40.22,40.23,40.2,40.23,482171.0,37.3082,37.3175,37.2897,37.3175,482171.0
2022-07-07 12:25:00,40.23,40.24,40.22,40.23,83949.0,37.3175,37.3268,37.3082,37.3175,83949.0
2022-07-07 12:30:00,40.23,40.25,40.23,40.25,507092.0,37.3175,37.336,37.3175,37.336,507092.0
2022-07-07 12:35:00,40.25,40.26,40.23,40.23,290507.0,37.336,37.3453,37.3175,37.3175,290507.0
2022-07-07 12:40:00,40.23,40.24,40.23,40.23,342930.0,37.3175,37.3268,37.3175,37.3175,342930.0
2022-07-07 12:45:00,40.23,40.25,40.22,40.22,554050.0,37.3175,37.336,37.3082,37.3082,554050.0
2022-07-07 12:50:00,40.22,40.23,40.2,40.21,466316.0,37.3082,37.3175,37.2897,37.2989,466316.0
2022-07-07 12:55:00,40.21,40.23,40.2,40.23,241340.0,37.2989,37.3175,37.2897,37.3175,241340.0
2022-07-07 13:00:00,40.23,40.24,40.21,40.22,221735.0,37.3175,37.3268,37.2989,37.3082,221735.0
2022-07-07 13:05:00,40.22,40.23,40.2,40.23,388065.0,37.3082,37.3175,37.2897,37.3175,388065.0
2022-07-07 13:10:00,40.23,40.23,40.19,40.2,198263.0,37.3175,37.3175,37.2804,37.2897,198263.0
2022-07-07 13:15:00,40.2,40.2,40.18,40.2,531720.0,37.2897,37.2897,37.2711,37.2897,531720.0
2022-07-07 13:20:00,40.2,40.2,40.18,40.2,719526.0,37.2897,37.2897,37.2711,37.2897,719526.0
2022-07-07 13:25:00,40.2,40.21,40.17,40.18,412534.0,37.2897,37.2989,37.2618,37.2711,412534.0
2022-07-07 13:30:00,40.18,40.22,40.17,40.21,240694.0,37.2711,37.3082,37.2618,37.2989,240694.0
2022-07-07 13:35:00,40.22,40.22,40.2,40.21,203533.0,37.3082,37.3082,37.2897,37.2989,203533.0
2022-07-07 13:40:00,40.21,40.23,40.2,40.23,267879.0,37.2989,37.3175,37.2897,37.3175,267879.0
2022-07-07 13:45:00,40.23,40.23,40.21,40.23,152814.0,37.3175,37.3175,37.2989,37.3175,152814.0
2022-07-07 13:50:00,40.23,40.24,40.21,40.24,212080.0,37.3175,37.3268,37.2989,37.3268,212080.0
2022-07-07 13:55:00,40.23,40.25,40.23,40.23,291028.0,37.3175,37.336,37.3175,37.3175,291028.0
2022-07-07 14:00:00,40.23,40.25,40.21,40.22,594856.0,37.3175,37.336,37.2989,37.3082,594856.0
2022-07-07 14:05:00,40.22,40.25,40.21,40.24,216773.0,37.3082,37.336,37.2989,37.3268,216773.0
2022-07-07 14:10:00,40.23,40.24,40.22,40.23,265347.0,37.3175,37.3268,37.3082,37.3175,265347.0
2022-07-07 14:15:00,40.23,40.24,40.22,40.23,153010.0,37.3175,37.3268,37.3082,37.3175,153010.0
2022-07-07 14:20:00,40.23,40.23,40.2,40.23,1027281.0,37.3175,37.3175,37.2897,37.3175,1027281.0
2022-07-07 14:25:00,40.23,40.24,40.22,40.23,183076.0,37.3175,37.3268,37.3082,37.3175,183076.0
2022-07-07 14:30:00,40.23,40.25,40.21,40.22,345162.0,37.3175,37.336,37.2989,37.3082,345162.0
2022-07-07 14:35:00,40.22,40.23,40.2,40.22,481285.0,37.3082,37.3175,37.2897,37.3082,481285.0
2022-07-07 14:40:00,40.22,40.22,40.18,40.18,315472.0,37.3082,37.3082,37.2711,37.2711,315472.0
2022-07-07 14:45:00,40.19,40.21,40.18,40.2,248140.0,37.2804,37.2989,37.2711,37.2897,248140.0
2022-07-07 14:50:00,40.2,40.2,40.17,40.19,726930.0,37.2897,37.2897,37.2618,37.2804,726930.0
2022-07-07 14:55:00,40.19,40.2,40.18,40.19,649172.0,37.2804,37.2897,37.2711,37.2804,649172.0
2022-07-07 15:00:00,40.2,40.2,40.17,40.19,296946.0,37.2897,37.2897,37.2618,37.2804,296946.0
2022-07-07 15:05:00,40.2,40.21,40.18,40.19,240438.0,37.2897,37.2989,37.2711,37.2804,240438.0
2022-07-07 15:10:00,40.19,40.2,40.18,40.19,313659.0,37.2804,37.2897,37.2711,37.2804,313659.0
2022-07-07 15:15:00,40.19,40.19,40.17,40.19,224332.0,37.2804,37.2804,37.2618,37.2804,224332.0
2022-07-07 15:20:00,40.18,40.19,40.15,40.15,523230.0,37.2711,37.2804,37.2433,37.2433,523230.0
2022-07-07 15:25:00,40.15,40.16,40.13,40.15,315768.0,37.2433,37.2526,37.2247,37.2433,315768.0
2022-07-07 15:30:00,40.15,40.17,40.13,40.15,608040.0,37.2433,37.2618,37.2247,37.2433,608040.0
2022-07-07 15:35:00,40.14,40.15,40.1,40.1,1344574.0,37.234,37.2433,37.1969,37.1969,1344574.0
2022-07-07 15:40:00,40.1,40.13,40.09,40.11,1334994.0,37.1969,37.2247,37.1876,37.2062,1334994.0
2022-07-07 15:45:00,40.11,40.12,40.09,40.1,642602.0,37.2062,37.2155,37.1876,37.1969,642602.0
2022-07-07 15:50:00,40.1,40.12,40.09,40.1,1486232.0,37.1969,37.2155,37.1876,37.1969,1486232.0
2022-07-07 15:55:00,40.1,40.13,40.08,40.11,1540960.0,37.1969,37.2247,37.1784,37.2062,1540960.0
2022-07-08 09:30:00,39.96,39.99,39.86,39.9,1127155.0,37.067,37.0949,36.9743,37.0114,1127155.0
2022-07-08 09:35:00,39.9,40.03,39.88,40.01,501282.0,37.0114,37.132,36.9928,37.1134,501282.0
2022-07-08 09:40:00,40.01,40.05,39.98,40.0,252985.0,37.1134,37.1505,37.0856,37.1041,252985.0
2022-07-08 09:45:00,40.0,40.04,39.89,39.91,309051.0,37.1041,37.1412,37.0021,37.0207,309051.0
2022-07-08 09:50:00,39.91,39.91,39.82,39.84,314256.0,37.0207,37.0207,36.9372,36.9557,314256.0
2022-07-08 09:55:00,39.84,39.9,39.82,39.85,170709.0,36.9557,37.0114,36.9372,36.965,170709.0
2022-07-08 10:00:00,39.86,39.91,39.81,39.91,272371.0,36.9743,37.0207,36.9279,37.0207,272371.0
2022-07-08 10:05:00,39.91,39.92,39.85,39.9,247728.0,37.0207,37.0299,36.965,37.0114,247728.0
2022-07-08 10:10:00,39.89,40.0,39.88,40.0,204367.0,37.0021,37.1041,36.9928,37.1041,204367.0
2022-07-08 10:15:00,40.0,40.01,39.97,39.99,157532.0,37.1041,37.1134,37.0763,37.0949,157532.0
2022-07-08 10:20:00,39.99,40.03,39.97,40.03,225446.0,37.0949,37.132,37.0763,37.132,225446.0
2022-07-08 10:25:00,40.03,40.12,40.03,40.1,196024.0,37.132,37.2155,37.132,37.1969,196024.0
2022-07-08 10:30:00,40.1,40.15,40.1,40.13,202115.0,37.1969,37.2433,37.1969,37.2247,202115.0
2022-07-08 10:35:00,40.13,40.2,40.12,40.18,85682.0,37.2247,37.2897,37.2155,37.2711,85682.0
2022-07-08 10:40:00,40.19,40.21,40.15,40.21,92353.0,37.2804,37.2989,37.2433,37.2989,92353.0
2022-07-08 10:45:00,40.21,40.23,40.18,40.19,250280.0,37.2989,37.3175,37.2711,37.2804,250280.0
2022-07-08 10:50:00,40.19,40.2,40.13,40.13,665992.0,37.2804,37.2897,37.2247,37.2247,665992.0
2022-07-08 10:55:00,40.13,40.2,40.12,40.19,177776.0,37.2247,37.2897,37.2155,37.2804,177776.0
2022-07-08 11:00:00,40.19,40.21,40.17,40.21,565237.0,37.2804,37.2989,37.2618,37.2989,565237.0
2022-07-08 11:05:00,40.21,40.23,40.17,40.23,223195.0,37.2989,37.3175,37.2618,37.3175,223195.0
2022-07-08 11:10:00,40.22,40.23,40.19,40.21,219109.0,37.3082,37.3175,37.2804,37.2989,219109.0
2022-07-08 11:15:00,40.21,40.22,40.17,40.19,125053.0,37.2989,37.3082,37.2618,37.2804,125053.0
2022-07-08 11:20:00,40.19,40.23,40.18,40.21,175269.0,37.2804,37.3175,37.2711,37.2989,175269.0
2022-07-08 11:25:00,40.21,40.26,40.2,40.25,259455.0,37.2989,37.3453,37.2897,37.336,259455.0
2022-07-08 11:30:00,40.25,40.26,40.23,40.25,366064.0,37.336,37.3453,37.3175,37.336,366064.0
2022-07-08 11:35:00,40.25,40.25,40.18,40.2,596503.0,37.336,37.336,37.2711,37.2897,596503.0
2022-07-08 11:40:00,40.19,40.2,40.14,40.16,181739.0,37.2804,37.2897,37.234,37.2526,181739.0
2022-07-08 11:45:00,40.16,40.16,40.07,40.09,650683.0,37.2526,37.2526,37.1691,37.1876,650683.0
2022-07-08 11:50:00,40.09,40.12,40.08,40.11,135560.0,37.1876,37.2155,37.1784,37.2062,135560.0
2022-07-08 11:55:00,40.11,40.14,40.1,40.14,195803.0,37.2062,37.234,37.1969,37.234,195803.0
2022-07-08 12:00:00,40.14,40.14,40.11,40.12,138912.0,37.234,37.234,37.2062,37.2155,138912.0
2022-07-08 12:05:00,40.11,40.11,40.05,40.06,194022.0,37.2062,37.2062,37.1505,37.1598,194022.0
2022-07-08 12:10:00,40.05,40.08,40.05,40.05,85018.0,37.1505,37.1784,37.1505,37.1505,85018.0
2022-07-08 12:15:00,40.05,40.08,40.04,40.07,64579.0,37.1505,37.1784,37.1412,37.1691,64579.0
2022-07-08 12:20:00,40.07,40.09,40.02,40.03,163607.0,37.1691,37.1876,37.1227,37.132,163607.0
2022-07-08 12:25:00,40.03,40.04,39.96,39.97,155811.0,37.132,37.1412,37.067,37.0763,155811.0
2022-07-08 12:30:00,39.97,39.99,39.93,39.95,161430.0,37.0763,37.0949,37.0392,37.0578,161430.0
2022-07-08 12:35:00,39.95,39.97,39.92,39.92,160776.0,37.0578,37.0763,37.0299,37.0299,160776.0
2022-07-08 12:40:00,39.91,39.94,39.9,39.94,207412.0,37.0207,37.0485,37.0114,37.0485,207412.0
2022-07-08 12:45:00,39.93,39.96,39.9,39.96,291547.0,37.0392,37.067,37.0114,37.067,291547.0
2022-07-08 12:50:00,39.96,39.96,39.91,39.94,221739.0,37.067,37.067,37.0207,37.0485,221739.0
2022-07-08 12:55:00,39.93,39.96,39.91,39.92,101839.0,37.0392,37.067,37.0207,37.0299,101839.0
2022-07-08 13:00:00,39.92,39.94,39.88,39.89,244929.0,37.0299,37.0485,36.9928,37.0021,244929.0
2022-07-08 13:05:00,39.9,39.95,39.89,39.94,257649.0,37.0114,37.0578,37.0021,37.0485,257649.0
2022-07-08 13:10:00,39.95,39.97,39.94,39.96,136553.0,37.0578,37.0763,37.0485,37.067,136553.0
2022-07-08 13:15:00,39.96,39.96,39.93,39.96,124081.0,37.067,37.067,37.0392,37.067,124081.0
2022-07-08 13:20:00,39.96,39.96,39.93,39.95,63189.0,37.067,37.067,37.0392,37.0578,63189.0
2022-07-08 13:25:00,39.95,40.01,39.95,39.99,386658.0,37.0578,37.1134,37.0578,37.0949,386658.0
2022-07-08 13:30:00,40.0,40.0,39.98,40.0,49428.0,37.1041,37.1041,37.0856,37.1041,49428.0
2022-07-08 13:35:00,39.99,40.01,39.96,40.0,123464.0,37.0949,37.1134,37.067,37.1041,123464.0
2022-07-08 13:40:00,39.99,40.01,39.99,40.01,61150.0,37.0949,37.1134,37.0949,37.1134,61150.0
2022-07-08 13:45:00,40.01,40.03,39.98,40.03,35063.0,37.1134,37.132,37.0856,37.132,35063.0
2022-07-08 13:50:00,40.02,40.04,40.02,40.04,68513.0,37.1227,37.1412,37.1227,37.1412,68513.0
2022-07-08 13:55:00,40.04,40.04,40.0,40.01,55381.0,37.1412,37.1412,37.1041,37.1134,55381.0
2022-07-08 14:00:00,40.01,40.03,39.99,40.02,62098.0,37.1134,37.132,37.0949,37.1227,62098.0
2022-07-08 14:05:00,40.02,40.06,40.01,40.05,77968.0,37.1227,37.1598,37.1134,37.1505,77968.0
2022-07-08 14:10:00,40.05,40.06,40.03,40.06,86211.0,37.1505,37.1598,37.132,37.1598,86211.0
2022-07-08 14:15:00,40.06,40.07,40.04,40.06,142322.0,37.1598,37.1691,37.1412,37.1598,142322.0
2022-07-08 14:20:00,40.06,40.09,40.05,40.08,87767.0,37.1598,37.1876,37.1505,37.1784,87767.0
2022-07-08 14:25:00,40.08,40.09,40.06,40.09,51605.0,37.1784,37.1876,37.1598,37.1876,51605.0
2022-07-08 14:30:00,40.08,40.1,40.07,40.1,365836.0,37.1784,37.1969,37.1691,37.1969,365836.0
2022-07-08 14:35:00,40.1,40.11,40.08,40.09,330309.0,37.1969,37.2062,37.1784,37.1876,330309.0
2022-07-08 14:40:00,40.09,40.11,40.08,40.11,52068.0,37.1876,37.2062,37.1784,37.2062,52068.0
2022-07-08 14:45:00,40.1,40.11,40.07,40.08,61822.0,37.1969,37.2062,37.1691,37.1784,61822.0
2022-07-08 14:50:00,40.08,40.09,40.05,40.05,146626.0,37.1784,37.1876,37.1505,37.1505,146626.0
2022-07-08 14:55:00,40.05,40.09,40.05,40.08,247907.0,37.1505,37.1876,37.1505,37.1784,247907.0
2022-07-08 15:00:00,40.08,40.08,40.04,40.08,245488.0,37.1784,37.1784,37.1412,37.1784,245488.0
2022-07-08 15:05:00,40.08,40.08,40.04,40.05,142174.0,37.1784,37.1784,37.1412,37.1505,142174.0
2022-07-08 15:10:00,40.05,40.08,40.04,40.08,140021.0,37.1505,37.1784,37.1412,37.1784,140021.0
2022-07-08 15:15:00,40.08,40.09,40.06,40.07,98466.0,37.1784,37.1876,37.1598,37.1691,98466.0
2022-07-08 15:20:00,40.08,40.08,40.05,40.05,59455.0,37.1784,37.1784,37.1505,37.1505,59455.0
2022-07-08 15:25:00,40.05,40.08,40.04,40.07,179032.0,37.1505,37.1784,37.1412,37.1691,179032.0
2022-07-08 15:30:00,40.08,40.08,40.03,40.05,299647.0,37.1784,37.1784,37.132,37.1505,299647.0
2022-07-08 15:35:00,40.05,40.07,40.03,40.05,154435.0,37.1505,37.1691,37.132,37.1505,154435.0
2022-07-08 15:40:00,40.05,40.09,40.05,40.08,250366.0,37.1505,37.1876,37.1505,37.1784,250366.0
2022-07-08 15:45:00,40.08,40.08,40.05,40.05,447238.0,37.1784,37.1784,37.1505,37.1505,447238.0
2022-07-08 15:50:00,40.05,40.07,40.03,40.06,766554.0,37.1505,37.1691,37.132,37.1598,766554.0
2022-07-08 15:55:00,40.06,40.08,40.05,40.08,1472467.0,37.1598,37.1784,37.1505,37.1784,1472467.0
2022-07-11 09:30:00,39.18,39.22,39.07,39.08,1592118.0,36.3435,36.3806,36.2415,36.2507,1592118.0
2022-07-11 09:35:00,39.08,39.08,38.95,38.98,1234234.0,36.2507,36.2507,36.1302,36.158,1234234.0
2022-07-11 09:40:00,38.98,38.98,38.91,38.95,594954.0,36.158,36.158,36.0931,36.1302,594954.0
2022-07-11 09:45:00,38.95,38.96,38.89,38.9,1620824.0,36.1302,36.1394,36.0745,36.0838,1620824.0
2022-07-11 09:50:00,38.9,38.93,38.86,38.92,1079754.0,36.0838,36.1116,36.0467,36.1023,1079754.0
2022-07-11 09:55:00,38.93,39.01,38.91,38.96,961515.0,36.1116,36.1858,36.0931,36.1394,961515.0
2022-07-11 10:00:00,38.96,38.98,38.92,38.94,2469000.0,36.1394,36.158,36.1023,36.1209,2469000.0
2022-07-11 10:05:00,38.94,39.01,38.92,38.98,615002.0,36.1209,36.1858,36.1023,36.158,615002.0
2022-07-11 10:10:00,38.98,39.03,38.97,38.98,620402.0,36.158,36.2044,36.1487,36.158,620402.0
2022-07-11 10:15:00,38.97,39.01,38.94,38.94,389461.0,36.1487,36.1858,36.1209,36.1209,389461.0
2022-07-11 10:20:00,38.95,38.95,38.89,38.91,226120.0,36.1302,36.1302,36.0745,36.0931,226120.0
2022-07-11 10:25:00,38.91,38.96,38.91,38.93,327955.0,36.0931,36.1394,36.0931,36.1116,327955.0
2022-07-11 10:30:00,38.93,39.0,38.92,39.0,498153.0,36.1116,36.1765,36.1023,36.1765,498153.0
2022-07-11 10:35:00,39.0,39.05,38.98,39.05,2826618.0,36.1765,36.2229,36.158,36.2229,2826618.0
2022-07-11 10:40:00,39.05,39.11,39.04,39.09,1124516.0,36.2229,36.2786,36.2136,36.26,1124516.0
2022-07-11 10:45:00,39.09,39.11,39.04,39.07,399089.0,36.26,36.2786,36.2136,36.2415,399089.0
2022-07-11 10:50:00,39.07,39.08,39.04,39.06,328058.0,36.2415,36.2507,36.2136,36.2322,328058.0
2022-07-11 10:55:00,39.07,39.07,38.99,39.0,259942.0,36.2415,36.2415,36.1673,36.1765,259942.0
2022-07-11 11:00:00,39.0,39.02,38.97,39.01,221851.0,36.1765,36.1951,36.1487,36.1858,221851.0
2022-07-11 11:05:00,39.01,39.06,39.0,39.05,132363.0,36.1858,36.2322,36.1765,36.2229,132363.0
2022-07-11 11:10:00,39.04,39.08,39.03,39.06,168690.0,36.2136,36.2507,36.2044,36.2322,168690.0
2022-07-11 11:15:00,39.07,39.08,39.04,39.05,280275.0,36.2415,36.2507,36.2136,36.2229,280275.0
2022-07-11 11:20:00,39.05,39.06,39.01,39.02,241121.0,36.2229,36.2322,36.1858,36.1951,241121.0
2022-07-11 11:25:00,39.02,39.09,39.02,39.08,442412.0,36.1951,36.26,36.1951,36.2507,442412.0
2022-07-11 11:30:00,39.08,39.1,39.06,39.07,161746.0,36.2507,36.2693,36.2322,36.2415,161746.0
2022-07-11 11:35:00,39.07,39.1,39.04,39.07,352364.0,36.2415,36.2693,36.2136,36.2415,352364.0
2022-07-11 11:40:00,39.07,39.09,39.04,39.07,319403.0,36.2415,36.26,36.2136,36.2415,319403.0
2022-07-11 11:45:00,39.07,39.08,39.04,39.07,1301321.0,36.2415,36.2507,36.2136,36.2415,1301321.0
2022-07-11 11:50:00,39.07,39.12,39.06,39.09,1388089.0,36.2415,36.2879,36.2322,36.26,1388089.0
2022-07-11 11:55:00,39.09,39.11,39.08,39.1,288110.0,36.26,36.2786,36.2507,36.2693,288110.0
2022-07-11 12:00:00,39.1,39.11,39.06,39.07,213415.0,36.2693,36.2786,36.2322,36.2415,213415.0
2022-07-11 12:05:00,39.07,39.1,39.07,39.09,165588.0,36.2415,36.2693,36.2415,36.26,165588.0
2022-07-11 12:10:00,39.09,39.12,39.08,39.1,340859.0,36.26,36.2879,36.2507,36.2693,340859.0
2022-07-11 12:15:00,39.11,39.13,39.1,39.13,196373.0,36.2786,36.2971,36.2693,36.2971,196373.0
2022-07-11 12:20:00,39.13,39.13,39.08,39.09,214164.0,36.2971,36.2971,36.2507,36.26,214164.0
2022-07-11 12:25:00,39.09,39.11,39.08,39.11,174638.0,36.26,36.2786,36.2507,36.2786,174638.0
2022-07-11 12:30:00,39.11,39.11,39.09,39.11,257381.0,36.2786,36.2786,36.26,36.2786,257381.0
2022-07-11 12:35:00,39.11,39.14,39.1,39.13,250809.0,36.2786,36.3064,36.2693,36.2971,250809.0
2022-07-11 12:40:00,39.13,39.13,39.1,39.11,90490.0,36.2971,36.2971,36.2693,36.2786,90490.0
2022-07-11 12:45:00,39.11,39.12,39.09,39.11,49656.0,36.2786,36.2879,36.26,36.2786,49656.0
2022-07-11 12:50:00,39.1,39.11,39.06,39.08,122116.0,36.2693,36.2786,36.2322,36.2507,122116.0
2022-07-11 12:55:00,39.08,39.12,39.07,39.11,100807.0,36.2507,36.2879,36.2415,36.2786,100807.0
2022-07-11 13:00:00,39.11,39.16,39.1,39.14,275062.0,36.2786,36.325,36.2693,36.3064,275062.0
2022-07-11 13:05:00,39.14,39.18,39.12,39.18,481304.0,36.3064,36.3435,36.2879,36.3435,481304.0
2022-07-11 13:10:00,39.17,39.19,39.16,39.18,203050.0,36.3342,36.3528,36.325,36.3435,203050.0
2022-07-11 13:15:00,39.18,39.18,39.16,39.16,115281.0,36.3435,36.3435,36.325,36.325,115281.0
2022-07-11 13:20:00,39.16,39.19,39.16,39.19,220336.0,36.325,36.3528,36.325,36.3528,220336.0
2022-07-11 13:25:00,39.18,39.19,39.17,39.18,95776.0,36.3435,36.3528,36.3342,36.3435,95776.0
2022-07-11 13:30:00,39.18,39.21,39.17,39.19,204913.0,36.3435,36.3713,36.3342,36.3528,204913.0
2022-07-11 13:35:00,39.2,39.21,39.19,39.2,106902.0,36.3621,36.3713,36.3528,36.3621,106902.0
2022-07-11 13:40:00,39.2,39.23,39.2,39.21,98844.0,36.3621,36.3899,36.3621,36.3713,98844.0
2022-07-11 13:45:00,39.21,39.21,39.17,39.19,264772.0,36.3713,36.3713,36.3342,36.3528,264772.0
2022-07-11 13:50:00,39.18,39.21,39.18,39.21,80400.0,36.3435,36.3713,36.3435,36.3713,80400.0
2022-07-11 13:55:00,39.2,39.21,39.18,39.18,169262.0,36.3621,36.3713,36.3435,36.3435,169262.0
2022-07-11 14:00:00,39.19,39.19,39.14,39.15,203538.0,36.3528,36.3528,36.3064,36.3157,203538.0
2022-07-11 14:05:00,39.15,39.17,39.11,39.11,260463.0,36.3157,36.3342,36.2786,36.2786,260463.0
2022-07-11 14:10:00,39.11,39.12,39.09,39.11,269234.0,36.2786,36.2879,36.26,36.2786,269234.0
2022-07-11 14:15:00,39.11,39.13,39.09,39.12,367196.0,36.2786,36.2971,36.26,36.2879,367196.0
2022-07-11 14:20:00,39.11,39.13,39.1,39.11,172964.0,36.2786,36.2971,36.2693,36.2786,172964.0
2022-07-11 14:25:00,39.11,39.11,39.09,39.1,420348.0,36.2786,36.2786,36.26,36.2693,420348.0
2022-07-11 14:30:00,39.09,39.1,39.08,39.09,312306.0,36.26,36.2693,36.2507,36.26,312306.0
2022-07-11 14:35:00,39.09,39.09,39.07,39.09,292953.0,36.26,36.26,36.2415,36.26,292953.0
2022-07-11 14:40:00,39.09,39.11,39.08,39.11,50467.0,36.26,36.2786,36.2507,36.2786,50467.0
2022-07-11 14:45:00,39.1,39.11,39.08,39.08,89776.0,36.2693,36.2786,36.2507,36.2507,89776.0
2022-07-11 14:50:00,39.09,39.09,39.05,39.06,357584.0,36.26,36.26,36.2229,36.2322,357584.0
2022-07-11 14:55:00,39.07,39.08,39.05,39.05,104501.0,36.2415,36.2507,36.2229,36.2229,104501.0
2022-07-11 15:00:00,39.05,39.06,39.01,39.02,680994.0,36.2229,36.2322,36.1858,36.1951,680994.0
2022-07-11 15:05:00,39.01,39.05,39.01,39.04,403540.0,36.1858,36.2229,36.1858,36.2136,403540.0
2022-07-11 15:10:00,39.04,39.06,39.03,39.05,138185.0,36.2136,36.2322,36.2044,36.2229,138185.0
2022-07-11 15:15:00,39.05,39.05,39.01,39.02,462278.0,36.2229,36.2229,36.1858,36.1951,462278.0
2022-07-11 15:20:00,39.02,39.04,39.01,39.02,608021.0,36.1951,36.2136,36.1858,36.1951,608021.0
2022-07-11 15:25:00,39.01,39.04,39.01,39.02,229879.0,36.1858,36.2136,36.1858,36.1951,229879.0
2022-07-11 15:30:00,39.03,39.04,39.01,39.01,1167506.0,36.2044,36.2136,36.1858,36.1858,1167506.0
2022-07-11 15:35:00,39.01,39.02,38.99,39.01,332149.0,36.1858,36.1951,36.1673,36.1858,332149.0
2022-07-11 15:40:00,39.01,39.03,38.99,38.99,546372.0,36.1858,36.2044,36.1673,36.1673,546372.0
2022-07-11 15:45:00,38.99,39.01,38.96,38.98,2158314.0,36.1673,36.1858,36.1394,36.158,2158314.0
2022-07-11 15:50:00,38.97,38.98,38.94,38.97,1163842.0,36.1487,36.158,36.1209,36.1487,1163842.0
2022-07-11 15:55:00,38.97,39.02,38.96,39.01,2441721.0,36.1487,36.1951,36.1394,36.1858,2441721.0
2022-07-12 09:30:00,38.86,38.93,38.84,38.9,1221399.0,36.0467,36.1116,36.0281,36.0838,1221399.0
2022-07-12 09:35:00,38.9,38.98,38.9,38.91,369410.0,36.0838,36.158,36.0838,36.0931,369410.0
2022-07-12 09:40:00,38.91,38.93,38.85,38.86,379121.0,36.0931,36.1116,36.0374,36.0467,379121.0
2022-07-12 09:45:00,38.86,38.88,38.79,38.81,279140.0,36.0467,36.0652,35.9817,36.0003,279140.0
2022-07-12 09:50:00,38.8,38.84,38.78,38.83,377011.0,35.991,36.0281,35.9725,36.0188,377011.0
2022-07-12 09:55:00,38.83,38.83,38.73,38.73,406931.0,36.0188,36.0188,35.9261,35.9261,406931.0
2022-07-12 10:00:00,38.73,38.73,38.68,38.72,323731.0,35.9261,35.9261,35.8797,35.9168,323731.0
2022-07-12 10:05:00,38.72,38.76,38.7,38.75,643505.0,35.9168,35.9539,35.8983,35.9446,643505.0
2022-07-12 10:10:00,38.75,38.82,38.73,38.79,226155.0,35.9446,36.0096,35.9261,35.9817,226155.0
2022-07-12 10:15:00,38.8,38.83,38.77,38.82,709691.0,35.991,36.0188,35.9632,36.0096,709691.0
2022-07-12 10:20:00,38.83,38.86,38.8,38.83,334783.0,36.0188,36.0467,35.991,36.0188,334783.0
2022-07-12 10:25:00,38.83,38.89,38.82,38.84,395043.0,36.0188,36.0745,36.0096,36.0281,395043.0
2022-07-12 10:30:00,38.84,38.91,38.84,38.9,351743.0,36.0281,36.0931,36.0281,36.0838,351743.0
2022-07-12 10:35:00,38.89,38.91,38.88,38.89,86900.0,36.0745,36.0931,36.0652,36.0745,86900.0
2022-07-12 10:40:00,38.88,38.91,38.85,38.91,333670.0,36.0652,36.0931,36.0374,36.0931,333670.0
2022-07-12 10:45:00,38.91,38.95,38.88,38.91,209733.0,36.0931,36.1302,36.0652,36.0931,209733.0
2022-07-12 10:50:00,38.9,38.92,38.86,38.92,169911.0,36.0838,36.1023,36.0467,36.1023,169911.0
2022-07-12 10:55:00,38.91,38.95,38.91,38.94,173115.0,36.0931,36.1302,36.0931,36.1209,173115.0
2022-07-12 11:00:00,38.95,38.97,38.93,38.94,603785.0,36.1302,36.1487,36.1116,36.1209,603785.0
2022-07-12 11:05:00,38.94,38.98,38.92,38.97,191675.0,36.1209,36.158,36.1023,36.1487,191675.0
2022-07-12 11:10:00,38.97,39.04,38.97,38.99,422769.0,36.1487,36.2136,36.1487,36.1673,422769.0
2022-07-12 11:15:00,39.0,39.0,38.94,38.95,594440.0,36.1765,36.1765,36.1209,36.1302,594440.0
2022-07-12 11:20:00,38.94,38.99,38.94,38.97,287554.0,36.1209,36.1673,36.1209,36.1487,287554.0
2022-07-12 11:25:00,38.97,39.03,38.96,39.01,311351.0,36.1487,36.2044,36.1394,36.1858,311351.0
2022-07-12 11:30:00,39.02,39.03,39.0,39.02,147841.0,36.1951,36.2044,36.1765,36.1951,147841.0
2022-07-12 11:35:00,39.03,39.04,38.98,39.01,139916.0,36.2044,36.2136,36.158,36.1858,139916.0
2022-07-12 11:40:00,39.01,39.02,38.96,38.98,75876.0,36.1858,36.1951,36.1394,36.158,75876.0
2022-07-12 11:45:00,38.98,39.01,38.98,39.01,106967.0,36.158,36.1858,36.158,36.1858,106967.0
2022-07-12 11:50:00,39.01,39.02,38.99,38.99,104777.0,36.1858,36.1951,36.1673,36.1673,104777.0
2022-07-12 11:55:00,38.99,39.01,38.99,39.01,119712.0,36.1673,36.1858,36.1673,36.1858,119712.0
2022-07-12 12:00:00,39.01,39.02,38.98,39.0,102769.0,36.1858,36.1951,36.158,36.1765,102769.0
2022-07-12 12:05:00,39.0,39.04,38.97,38.98,165569.0,36.1765,36.2136,36.1487,36.158,165569.0
2022-07-12 12:10:00,38.98,39.02,38.97,39.01,113210.0,36.158,36.1951,36.1487,36.1858,113210.0
2022-07-12 12:15:00,39.02,39.03,39.01,39.02,88792.0,36.1951,36.2044,36.1858,36.1951,88792.0
2022-07-12 12:20:00,39.02,39.04,39.01,39.04,115015.0,36.1951,36.2136,36.1858,36.2136,115015.0
2022-07-12 12:25:00,39.04,39.06,39.03,39.04,96056.0,36.2136,36.2322,36.2044,36.2136,96056.0
2022-07-12 12:30:00,39.03,39.06,39.03,39.06,117518.0,36.2044,36.2322,36.2044,36.2322,117518.0
2022-07-12 12:35:00,39.06,39.07,39.05,39.05,111232.0,36.2322,36.2415,36.2229,36.2229,111232.0
2022-07-12 12:40:00,39.05,39.06,39.03,39.04,229821.0,36.2229,36.2322,36.2044,36.2136,229821.0
2022-07-12 12:45:00,39.04,39.05,39.03,39.04,62186.0,36.2136,36.2229,36.2044,36.2136,62186.0
2022-07-12 12:50:00,39.04,39.04,38.99,39.01,170508.0,36.2136,36.2136,36.1673,36.1858,170508.0
2022-07-12 12:55:00,39.01,39.02,38.99,39.01,114652.0,36.1858,36.1951,36.1673,36.1858,114652.0
2022-07-12 13:00:00,39.01,39.04,38.96,38.98,314170.0,36.1858,36.2136,36.1394,36.158,314170.0
2022-07-12 13:05:00,38.98,38.98,38.94,38.97,159658.0,36.158,36.158,36.1209,36.1487,159658.0
2022-07-12 13:10:00,38.97,38.97,38.94,38.96,83655.0,36.1487,36.1487,36.1209,36.1394,83655.0
2022-07-12 13:15:00,38.96,38.97,38.94,38.95,225584.0,36.1394,36.1487,36.1209,36.1302,225584.0
2022-07-12 13:20:00,38.95,38.96,38.93,38.94,158154.0,36.1302,36.1394,36.1116,36.1209,158154.0
2022-07-12 13:25:00,38.95,38.96,38.94,38.96,60721.0,36.1302,36.1394,36.1209,36.1394,60721.0
2022-07-12 13:30:00,38.96,38.96,38.95,38.96,55158.0,36.1394,36.1394,36.1302,36.1394,55158.0
2022-07-12 13:35:00,38.95,38.98,38.94,38.96,91595.0,36.1302,36.158,36.1209,36.1394,91595.0
2022-07-12 13:40:00,38.97,38.99,38.96,38.99,69663.0,36.1487,36.1673,36.1394,36.1673,69663.0
2022-07-12 13:45:00,38.98,38.99,38.96,38.98,128855.0,36.158,36.1673,36.1394,36.158,128855.0
2022-07-12 13:50:00,38.97,39.0,38.97,39.0,56755.0,36.1487,36.1765,36.1487,36.1765,56755.0
2022-07-12 13:55:00,39.0,39.02,39.0,39.02,120684.0,36.1765,36.1951,36.1765,36.1951,120684.0
2022-07-12 14:00:00,39.02,39.02,38.97,38.98,255640.0,36.1951,36.1951,36.1487,36.158,255640.0
2022-07-12 14:05:00,38.97,38.98,38.95,38.96,124139.0,36.1487,36.158,36.1302,36.1394,124139.0
2022-07-12 14:10:00,38.96,38.98,38.95,38.97,76316.0,36.1394,36.158,36.1302,36.1487,76316.0
2022-07-12 14:15:00,38.97,38.98,38.95,38.98,74428.0,36.1487,36.158,36.1302,36.158,74428.0
2022-07-12 14:20:00,38.98,38.98,38.95,38.96,26517.0,36.158,36.158,36.1302,36.1394,26517.0
2022-07-12 14:25:00,38.95,38.97,38.95,38.97,85100.0,36.1302,36.1487,36.1302,36.1487,85100.0
2022-07-12 14:30:00,38.97,38.98,38.92,38.93,69610.0,36.1487,36.158,36.1023,36.1116,69610.0
2022-07-12 14:35:00,38.93,38.95,38.92,38.94,158781.0,36.1116,36.1302,36.1023,36.1209,158781.0
2022-07-12 14:40:00,38.94,38.95,38.93,38.94,61616.0,36.1209,36.1302,36.1116,36.1209,61616.0
2022-07-12 14:45:00,38.94,38.96,38.93,38.96,87091.0,36.1209,36.1394,36.1116,36.1394,87091.0
2022-07-12 14:50:00,38.95,38.96,38.93,38.94,155034.0,36.1302,36.1394,36.1116,36.1209,155034.0
2022-07-12 14:55:00,38.93,38.94,38.9,38.9,121712.0,36.1116,36.1209,36.0838,36.0838,121712.0
2022-07-12 15:00:00,38.9,38.9,38.83,38.84,188672.0,36.0838,36.0838,36.0188,36.0281,188672.0
2022-07-12 15:05:00,38.84,38.85,38.8,38.8,116477.0,36.0281,36.0374,35.991,35.991,116477.0
2022-07-12 15:10:00,38.8,38.83,38.79,38.83,333013.0,35.991,36.0188,35.9817,36.0188,333013.0
2022-07-12 15:15:00,38.83,38.83,38.79,38.82,262095.0,36.0188,36.0188,35.9817,36.0096,262095.0
2022-07-12 15:20:00,38.81,38.82,38.77,38.79,150219.0,36.0003,36.0096,35.9632,35.9817,150219.0
2022-07-12 15:25:00,38.79,38.81,38.78,38.78,58715.0,35.9817,36.0003,35.9725,35.9725,58715.0
2022-07-12 15:30:00,38.78,38.81,38.77,38.77,286095.0,35.9725,36.0003,35.9632,35.9632,286095.0
2022-07-12 15:35:00,38.77,38.78,38.75,38.77,594507.0,35.9632,35.9725,35.9446,35.9632,594507.0
2022-07-12 15:40:00,38.77,38.8,38.76,38.79,530260.0,35.9632,35.991,35.9539,35.9817,530260.0
2022-07-12 15:45:00,38.79,38.83,38.78,38.81,412729.0,35.9817,36.0188,35.9725,36.0003,412729.0
2022-07-12 15:50:00,38.81,38.87,38.79,38.85,925807.0,36.0003,36.0559,35.9817,36.0374,925807.0
2022-07-12 15:55:00,38.85,38.87,38.81,38.86,2030761.0,36.0374,36.0559,36.0003,36.0467,2030761.0
2022-07-13 09:30:00,38.3,38.43,38.3,38.41,1381410.0,35.5272,35.6478,35.5272,35.6293,1381410.0
2022-07-13 09:35:00,38.4,38.49,38.34,38.48,729945.0,35.62,35.7035,35.5643,35.6942,729945.0
2022-07-13 09:40:00,38.48,38.56,38.47,38.52,693771.0,35.6942,35.7684,35.6849,35.7313,693771.0
2022-07-13 09:45:00,38.52,38.65,38.49,38.65,1330969.0,35.7313,35.8519,35.7035,35.8519,1330969.0
2022-07-13 09:50:00,38.65,38.66,38.58,38.59,661536.0,35.8519,35.8612,35.7869,35.7962,661536.0
2022-07-13 09:55:00,38.59,38.6,38.51,38.52,402067.0,35.7962,35.8055,35.722,35.7313,402067.0
2022-07-13 10:00:00,38.53,38.56,38.45,38.51,967125.0,35.7406,35.7684,35.6664,35.722,967125.0
2022-07-13 10:05:00,38.51,38.54,38.41,38.44,404658.0,35.722,35.7498,35.6293,35.6571,404658.0
2022-07-13 10:10:00,38.43,38.5,38.42,38.46,950015.0,35.6478,35.7127,35.6385,35.6756,950015.0
2022-07-13 10:15:00,38.45,38.47,38.4,38.4,387898.0,35.6664,35.6849,35.62,35.62,387898.0
2022-07-13 10:20:00,38.4,38.44,38.37,38.42,779247.0,35.62,35.6571,35.5921,35.6385,779247.0
2022-07-13 10:25:00,38.41,38.51,38.41,38.51,272852.0,35.6293,35.722,35.6293,35.722,272852.0
2022-07-13 10:30:00,38.51,38.6,38.49,38.56,504388.0,35.722,35.8055,35.7035,35.7684,504388.0
2022-07-13 10:35:00,38.57,38.64,38.57,38.63,347619.0,35.7777,35.8426,35.7777,35.8333,347619.0
2022-07-13 10:40:00,38.63,38.78,38.63,38.78,546183.0,35.8333,35.9725,35.8333,35.9725,546183.0
2022-07-13 10:45:00,38.78,38.85,38.75,38.84,526943.0,35.9725,36.0374,35.9446,36.0281,526943.0
2022-07-13 10:50:00,38.84,38.93,38.83,38.85,801088.0,36.0281,36.1116,36.0188,36.0374,801088.0
2022-07-13 10:55:00,38.85,38.93,38.84,38.9,590882.0,36.0374,36.1116,36.0281,36.0838,590882.0
2022-07-13 11:00:00,38.91,38.91,38.86,38.89,241116.0,36.0931,36.0931,36.0467,36.0745,241116.0
2022-07-13 11:05:00,38.89,38.99,38.89,38.94,687625.0,36.0745,36.1673,36.0745,36.1209,687625.0
2022-07-13 11:10:00,38.94,38.96,38.92,38.96,440705.0,36.1209,36.1394,36.1023,36.1394,440705.0
2022-07-13 11:15:00,38.96,38.97,38.9,38.91,199987.0,36.1394,36.1487,36.0838,36.0931,199987.0
2022-07-13 11:20:00,38.91,38.93,38.88,38.89,386177.0,36.0931,36.1116,36.0652,36.0745,386177.0
2022-07-13 11:25:00,38.88,38.88,38.83,38.84,358397.0,36.0652,36.0652,36.0188,36.0281,358397.0
2022-07-13 11:30:00,38.84,38.86,38.82,38.82,248734.0,36.0281,36.0467,36.0096,36.0096,248734.0
2022-07-13 11:35:00,38.82,38.84,38.81,38.82,212207.0,36.0096,36.0281,36.0003,36.0096,212207.0
2022-07-13 11:40:00,38.81,38.84,38.79,38.79,251783.0,36.0003,36.0281,35.9817,35.9817,251783.0
2022-07-13 11:45:00,38.79,38.81,38.76,38.8,238611.0,35.9817,36.0003,35.9539,35.991,238611.0
2022-07-13 11:50:00,38.8,38.87,38.8,38.82,354065.0,35.991,36.0559,35.991,36.0096,354065.0
2022-07-13 11:55:00,38.82,38.84,38.81,38.82,113696.0,36.0096,36.0281,36.0003,36.0096,113696.0
2022-07-13 12:00:00,38.81,38.85,38.8,38.85,147480.0,36.0003,36.0374,35.991,36.0374,147480.0
2022-07-13 12:05:00,38.85,38.89,38.83,38.88,171208.0,36.0374,36.0745,36.0188,36.0652,171208.0
2022-07-13 12:10:00,38.88,38.88,38.81,38.82,193352.0,36.0652,36.0652,36.0003,36.0096,193352.0
2022-07-13 12:15:00,38.82,38.82,38.77,38.81,378233.0,36.0096,36.0096,35.9632,36.0003,378233.0
2022-07-13 12:20:00,38.82,38.83,38.79,38.83,366626.0,36.0096,36.0188,35.9817,36.0188,366626.0
2022-07-13 12:25:00,38.83,38.85,38.81,38.83,127397.0,36.0188,36.0374,36.0003,36.0188,127397.0
2022-07-13 12:30:00,38.83,38.86,38.81,38.84,139162.0,36.0188,36.0467,36.0003,36.0281,139162.0
2022-07-13 12:35:00,38.84,38.84,38.81,38.84,76453.0,36.0281,36.0281,36.0003,36.0281,76453.0
2022-07-13 12:40:00,38.84,38.84,38.79,38.81,228030.0,36.0281,36.0281,35.9817,36.0003,228030.0
2022-07-13 12:45:00,38.8,38.82,38.79,38.82,169724.0,35.991,36.0096,35.9817,36.0096,169724.0
2022-07-13 12:50:00,38.82,38.85,38.8,38.84,266181.0,36.0096,36.0374,35.991,36.0281,266181.0
2022-07-13 12:55:00,38.84,38.86,38.81,38.86,130600.0,36.0281,36.0467,36.0003,36.0467,130600.0
2022-07-13 13:00:00,38.86,38.93,38.83,38.9,702740.0,36.0467,36.1116,36.0188,36.0838,702740.0
2022-07-13 13:05:00,38.9,38.92,38.86,38.87,423129.0,36.0838,36.1023,36.0467,36.0559,423129.0
2022-07-13 13:10:00,38.88,38.94,38.86,38.93,234571.0,36.0652,36.1209,36.0467,36.1116,234571.0
2022-07-13 13:15:00,38.94,38.94,38.85,38.86,302100.0,36.1209,36.1209,36.0374,36.0467,302100.0
2022-07-13 13:20:00,38.87,38.89,38.85,38.89,109942.0,36.0559,36.0745,36.0374,36.0745,109942.0
2022-07-13 13:25:00,38.89,38.91,38.86,38.9,156447.0,36.0745,36.0931,36.0467,36.0838,156447.0
2022-07-13 13:30:00,38.9,38.91,38.87,38.91,100012.0,36.0838,36.0931,36.0559,36.0931,100012.0
2022-07-13 13:35:00,38.91,38.91,38.88,38.88,128420.0,36.0931,36.0931,36.0652,36.0652,128420.0
2022-07-13 13:40:00,38.88,38.93,38.88,38.93,446789.0,36.0652,36.1116,36.0652,36.1116,446789.0
2022-07-13 13:45:00,38.93,38.95,38.91,38.94,138516.0,36.1116,36.1302,36.0931,36.1209,138516.0
2022-07-13 13:50:00,38.94,38.95,38.91,38.91,176853.0,36.1209,36.1302,36.0931,36.0931,176853.0
2022-07-13 13:55:00,38.91,38.94,38.9,38.92,71050.0,36.0931,36.1209,36.0838,36.1023,71050.0
2022-07-13 14:00:00,38.92,38.92,38.75,38.76,1344753.0,36.1023,36.1023,35.9446,35.9539,1344753.0
2022-07-13 14:05:00,38.76,38.82,38.75,38.77,401675.0,35.9539,36.0096,35.9446,35.9632,401675.0
2022-07-13 14:10:00,38.77,38.82,38.77,38.81,641766.0,35.9632,36.0096,35.9632,36.0003,641766.0
2022-07-13 14:15:00,38.81,38.83,38.78,38.82,397858.0,36.0003,36.0188,35.9725,36.0096,397858.0
2022-07-13 14:20:00,38.82,38.86,38.8,38.85,132634.0,36.0096,36.0467,35.991,36.0374,132634.0
2022-07-13 14:25:00,38.85,38.88,38.82,38.88,182691.0,36.0374,36.0652,36.0096,36.0652,182691.0
2022-07-13 14:30:00,38.88,38.92,38.87,38.9,239362.0,36.0652,36.1023,36.0559,36.0838,239362.0
2022-07-13 14:35:00,38.9,38.91,38.88,38.91,303693.0,36.0838,36.0931,36.0652,36.0931,303693.0
2022-07-13 14:40:00,38.91,38.93,38.89,38.89,104986.0,36.0931,36.1116,36.0745,36.0745,104986.0
2022-07-13 14:45:00,38.9,38.92,38.87,38.87,152538.0,36.0838,36.1023,36.0559,36.0559,152538.0
2022-07-13 14:50:00,38.88,38.91,38.87,38.88,115221.0,36.0652,36.0931,36.0559,36.0652,115221.0
2022-07-13 14:55:00,38.88,38.92,38.84,38.91,165131.0,36.0652,36.1023,36.0281,36.0931,165131.0
2022-07-13 15:00:00,38.92,38.92,38.87,38.89,221688.0,36.1023,36.1023,36.0559,36.0745,221688.0
2022-07-13 15:05:00,38.89,38.89,38.81,38.83,200609.0,36.0745,36.0745,36.0003,36.0188,200609.0
2022-07-13 15:10:00,38.83,38.88,38.82,38.87,254369.0,36.0188,36.0652,36.0096,36.0559,254369.0
2022-07-13 15:15:00,38.87,38.87,38.84,38.86,197285.0,36.0559,36.0559,36.0281,36.0467,197285.0
2022-07-13 15:20:00,38.87,38.88,38.83,38.85,142934.0,36.0559,36.0652,36.0188,36.0374,142934.0
2022-07-13 15:25:00,38.85,38.85,38.81,38.82,227452.0,36.0374,36.0374,36.0003,36.0096,227452.0
2022-07-13 15:30:00,38.83,38.84,38.76,38.77,340452.0,36.0188,36.0281,35.9539,35.9632,340452.0
2022-07-13 15:35:00,38.76,38.79,38.75,38.79,218353.0,35.9539,35.9817,35.9446,35.9817,218353.0
2022-07-13 15:40:00,38.79,38.79,38.75,38.77,223556.0,35.9817,35.9817,35.9446,35.9632,223556.0
2022-07-13 15:45:00,38.76,38.79,38.75,38.79,527415.0,35.9539,35.9817,35.9446,35.9817,527415.0
2022-07-13 15:50:00,38.78,38.79,38.75,38.79,1297910.0,35.9725,35.9817,35.9446,35.9817,1297910.0
2022-07-13 15:55:00,38.79,38.81,38.77,38.78,1345309.0,35.9817,36.0003,35.9632,35.9725,1345309.0
2022-07-14 09:30:00,38.37,38.4,38.19,38.2,1739286.0,35.5921,35.62,35.4252,35.4345,1739286.0
2022-07-14 09:35:00,38.19,38.22,38.15,38.2,1505931.0,35.4252,35.453,35.3881,35.4345,1505931.0
2022-07-14 09:40:00,38.21,38.22,38.16,38.16,1406671.0,35.4437,35.453,35.3974,35.3974,1406671.0
2022-07-14 09:45:00,38.16,38.22,38.13,38.15,1642276.0,35.3974,35.453,35.3695,35.3881,1642276.0
2022-07-14 09:50:00,38.14,38.25,38.12,38.2,828881.0,35.3788,35.4808,35.3602,35.4345,828881.0
2022-07-14 09:55:00,38.2,38.23,38.16,38.16,475937.0,35.4345,35.4623,35.3974,35.3974,475937.0
2022-07-14 10:00:00,38.16,38.16,38.06,38.07,572512.0,35.3974,35.3974,35.3046,35.3139,572512.0
2022-07-14 10:05:00,38.07,38.09,38.06,38.07,903417.0,35.3139,35.3324,35.3046,35.3139,903417.0
2022-07-14 10:10:00,38.06,38.1,38.05,38.09,465540.0,35.3046,35.3417,35.2953,35.3324,465540.0
2022-07-14 10:15:00,38.09,38.1,38.05,38.07,290457.0,35.3324,35.3417,35.2953,35.3139,290457.0
2022-07-14 10:20:00,38.07,38.13,38.06,38.12,478196.0,35.3139,35.3695,35.3046,35.3602,478196.0
2022-07-14 10:25:00,38.13,38.18,38.11,38.17,309717.0,35.3695,35.4159,35.351,35.4066,309717.0
2022-07-14 10:30:00,38.17,38.23,38.14,38.18,288025.0,35.4066,35.4623,35.3788,35.4159,288025.0
2022-07-14 10:35:00,38.19,38.2,38.14,38.18,127002.0,35.4252,35.4345,35.3788,35.4159,127002.0
2022-07-14 10:40:00,38.18,38.22,38.17,38.18,138599.0,35.4159,35.453,35.4066,35.4159,138599.0
2022-07-14 10:45:00,38.17,38.18,38.14,38.16,168862.0,35.4066,35.4159,35.3788,35.3974,168862.0
2022-07-14 10:50:00,38.16,38.23,38.15,38.23,327617.0,35.3974,35.4623,35.3881,35.4623,327617.0
2022-07-14 10:55:00,38.22,38.23,38.17,38.18,322540.0,35.453,35.4623,35.4066,35.4159,322540.0
2022-07-14 11:00:00,38.18,38.25,38.17,38.23,826093.0,35.4159,35.4808,35.4066,35.4623,826093.0
2022-07-14 11:05:00,38.23,38.29,38.21,38.29,265771.0,35.4623,35.5179,35.4437,35.5179,265771.0
2022-07-14 11:10:00,38.29,38.3,38.23,38.24,475000.0,35.5179,35.5272,35.4623,35.4716,475000.0
2022-07-14 11:15:00,38.24,38.32,38.21,38.3,293138.0,35.4716,35.5458,35.4437,35.5272,293138.0
2022-07-14 11:20:00,38.31,38.35,38.29,38.31,406331.0,35.5365,35.5736,35.5179,35.5365,406331.0
2022-07-14 11:25:00,38.32,38.33,38.29,38.31,397091.0,35.5458,35.555,35.5179,35.5365,397091.0
2022-07-14 11:30:00,38.3,38.32,38.26,38.27,567837.0,35.5272,35.5458,35.4901,35.4994,567837.0
2022-07-14 11:35:00,38.27,38.29,38.19,38.27,591942.0,35.4994,35.5179,35.4252,35.4994,591942.0
2022-07-14 11:40:00,38.27,38.39,38.26,38.33,532216.0,35.4994,35.6107,35.4901,35.555,532216.0
2022-07-14 11:45:00,38.33,38.36,38.3,38.33,204091.0,35.555,35.5829,35.5272,35.555,204091.0
2022-07-14 11:50:00,38.33,38.36,38.31,38.33,276723.0,35.555,35.5829,35.5365,35.555,276723.0
2022-07-14 11:55:00,38.34,38.39,38.32,38.37,370150.0,35.5643,35.6107,35.5458,35.5921,370150.0
2022-07-14 12:00:00,38.37,38.39,38.34,38.36,546954.0,35.5921,35.6107,35.5643,35.5829,546954.0
2022-07-14 12:05:00,38.36,38.38,38.32,38.34,167751.0,35.5829,35.6014,35.5458,35.5643,167751.0
2022-07-14 12:10:00,38.35,38.37,38.33,38.36,176933.0,35.5736,35.5921,35.555,35.5829,176933.0
2022-07-14 12:15:00,38.36,38.39,38.33,38.39,185762.0,35.5829,35.6107,35.555,35.6107,185762.0
2022-07-14 12:20:00,38.38,38.39,38.32,38.33,121912.0,35.6014,35.6107,35.5458,35.555,121912.0
2022-07-14 12:25:00,38.32,38.33,38.26,38.27,298317.0,35.5458,35.555,35.4901,35.4994,298317.0
2022-07-14 12:30:00,38.27,38.32,38.27,38.28,66871.0,35.4994,35.5458,35.4994,35.5087,66871.0
2022-07-14 12:35:00,38.29,38.31,38.27,38.3,164162.0,35.5179,35.5365,35.4994,35.5272,164162.0
2022-07-14 12:40:00,38.3,38.31,38.27,38.3,243230.0,35.5272,35.5365,35.4994,35.5272,243230.0
2022-07-14 12:45:00,38.29,38.32,38.22,38.22,411594.0,35.5179,35.5458,35.453,35.453,411594.0
2022-07-14 12:50:00,38.22,38.25,38.2,38.24,162767.0,35.453,35.4808,35.4345,35.4716,162767.0
2022-07-14 12:55:00,38.23,38.24,38.21,38.24,142247.0,35.4623,35.4716,35.4437,35.4716,142247.0
2022-07-14 13:00:00,38.25,38.26,38.21,38.24,60495.0,35.4808,35.4901,35.4437,35.4716,60495.0
2022-07-14 13:05:00,38.23,38.26,38.21,38.25,132745.0,35.4623,35.4901,35.4437,35.4808,132745.0
2022-07-14 13:10:00,38.25,38.25,38.2,38.23,144360.0,35.4808,35.4808,35.4345,35.4623,144360.0
2022-07-14 13:15:00,38.23,38.29,38.21,38.28,674296.0,35.4623,35.5179,35.4437,35.5087,674296.0
2022-07-14 13:20:00,38.28,38.31,38.27,38.27,167514.0,35.5087,35.5365,35.4994,35.4994,167514.0
2022-07-14 13:25:00,38.27,38.32,38.27,38.31,89652.0,35.4994,35.5458,35.4994,35.5365,89652.0
2022-07-14 13:30:00,38.32,38.32,38.26,38.27,165061.0,35.5458,35.5458,35.4901,35.4994,165061.0
2022-07-14 13:35:00,38.27,38.32,38.26,38.31,110385.0,35.4994,35.5458,35.4901,35.5365,110385.0
2022-07-14 13:40:00,38.31,38.34,38.3,38.32,110954.0,35.5365,35.5643,35.5272,35.5458,110954.0
2022-07-14 13:45:00,38.33,38.34,38.31,38.33,120811.0,35.555,35.5643,35.5365,35.555,120811.0
2022-07-14 13:50:00,38.33,38.36,38.3,38.32,352647.0,35.555,35.5829,35.5272,35.5458,352647.0
2022-07-14 13:55:00,38.31,38.35,38.31,38.33,128660.0,35.5365,35.5736,35.5365,35.555,128660.0
2022-07-14 14:00:00,38.34,38.35,38.32,38.34,96391.0,35.5643,35.5736,35.5458,35.5643,96391.0
2022-07-14 14:05:00,38.34,38.37,38.32,38.36,350933.0,35.5643,35.5921,35.5458,35.5829,350933.0
2022-07-14 14:10:00,38.36,38.37,38.34,38.35,65558.0,35.5829,35.5921,35.5643,35.5736,65558.0
2022-07-14 14:15:00,38.36,38.41,38.35,38.41,240009.0,35.5829,35.6293,35.5736,35.6293,240009.0
2022-07-14 14:20:00,38.41,38.44,38.41,38.42,471867.0,35.6293,35.6571,35.6293,35.6385,471867.0
2022-07-14 14:25:00,38.41,38.44,38.4,38.43,315117.0,35.6293,35.6571,35.62,35.6478,315117.0
2022-07-14 14:30:00,38.43,38.45,38.41,38.44,75009.0,35.6478,35.6664,35.6293,35.6571,75009.0
2022-07-14 14:35:00,38.45,38.49,38.44,38.48,53139.0,35.6664,35.7035,35.6571,35.6942,53139.0
2022-07-14 14:40:00,38.49,38.5,38.43,38.45,171175.0,35.7035,35.7127,35.6478,35.6664,171175.0
2022-07-14 14:45:00,38.44,38.45,38.43,38.45,94736.0,35.6571,35.6664,35.6478,35.6664,94736.0
2022-07-14 14:50:00,38.45,38.45,38.4,38.41,211819.0,35.6664,35.6664,35.62,35.6293,211819.0
2022-07-14 14:55:00,38.42,38.46,38.41,38.44,193671.0,35.6385,35.6756,35.6293,35.6571,193671.0
2022-07-14 15:00:00,38.44,38.46,38.41,38.42,140780.0,35.6571,35.6756,35.6293,35.6385,140780.0
2022-07-14 15:05:00,38.42,38.43,38.38,38.39,165616.0,35.6385,35.6478,35.6014,35.6107,165616.0
2022-07-14 15:10:00,38.38,38.42,38.38,38.41,104342.0,35.6014,35.6385,35.6014,35.6293,104342.0
2022-07-14 15:15:00,38.41,38.43,38.39,38.42,395723.0,35.6293,35.6478,35.6107,35.6385,395723.0
2022-07-14 15:20:00,38.43,38.47,38.42,38.47,240565.0,35.6478,35.6849,35.6385,35.6849,240565.0
2022-07-14 15:25:00,38.47,38.48,38.45,38.47,193988.0,35.6849,35.6942,35.6664,35.6849,193988.0
2022-07-14 15:30:00,38.47,38.48,38.46,38.46,198234.0,35.6849,35.6942,35.6756,35.6756,198234.0
2022-07-14 15:35:00,38.45,38.46,38.42,38.43,243235.0,35.6664,35.6756,35.6385,35.6478,243235.0
2022-07-14 15:40:00,38.43,38.45,38.42,38.44,421765.0,35.6478,35.6664,35.6385,35.6571,421765.0
2022-07-14 15:45:00,38.44,38.44,38.4,38.42,809439.0,35.6571,35.6571,35.62,35.6385,809439.0
2022-07-14 15:50:00,38.43,38.45,38.4,38.42,1137954.0,35.6478,35.6664,35.62,35.6385,1137954.0
2022-07-14 15:55:00,38.42,38.46,38.41,38.45,3606122.0,35.6385,35.6756,35.6293,35.6664,3606122.0
2022-07-15 09:30:00,38.45,38.51,38.4,38.41,1097630.0,35.6664,35.722,35.62,35.6293,1097630.0
2022-07-15 09:35:00,38.42,38.45,38.3,38.3,373900.0,35.6385,35.6664,35.5272,35.5272,373900.0
2022-07-15 09:40:00,38.31,38.33,38.27,38.28,276764.0,35.5365,35.555,35.4994,35.5087,276764.0
2022-07-15 09:45:00,38.29,38.29,38.2,38.23,444572.0,35.5179,35.5179,35.4345,35.4623,444572.0
2022-07-15 09:50:00,38.23,38.24,38.13,38.14,473108.0,35.4623,35.4716,35.3695,35.3788,473108.0
2022-07-15 09:55:00,38.13,38.19,38.12,38.17,910224.0,35.3695,35.4252,35.3602,35.4066,910224.0
2022-07-15 10:00:00,38.18,38.44,38.17,38.32,2168649.0,35.4159,35.6571,35.4066,35.5458,2168649.0
2022-07-15 10:05:00,38.32,38.34,38.26,38.29,360171.0,35.5458,35.5643,35.4901,35.5179,360171.0
2022-07-15 10:10:00,38.29,38.34,38.25,38.33,404449.0,35.5179,35.5643,35.4808,35.555,404449.0
2022-07-15 10:15:00,38.33,38.36,38.3,38.33,278896.0,35.555,35.5829,35.5272,35.555,278896.0
2022-07-15 10:20:00,38.34,38.39,38.28,38.39,187727.0,35.5643,35.6107,35.5087,35.6107,187727.0
2022-07-15 10:25:00,38.39,38.46,38.38,38.46,408107.0,35.6107,35.6756,35.6014,35.6756,408107.0
2022-07-15 10:30:00,38.46,38.49,38.41,38.47,158283.0,35.6756,35.7035,35.6293,35.6849,158283.0
2022-07-15 10:35:00,38.47,38.5,38.44,38.45,312358.0,35.6849,35.7127,35.6571,35.6664,312358.0
2022-07-15 10:40:00,38.45,38.46,38.41,38.41,340084.0,35.6664,35.6756,35.6293,35.6293,340084.0
2022-07-15 10:45:00,38.41,38.41,38.37,38.4,264877.0,35.6293,35.6293,35.5921,35.62,264877.0
2022-07-15 10:50:00,38.39,38.42,38.38,38.41,125971.0,35.6107,35.6385,35.6014,35.6293,125971.0
2022-07-15 10:55:00,38.41,38.46,38.4,38.45,123595.0,35.6293,35.6756,35.62,35.6664,123595.0
2022-07-15 11:00:00,38.45,38.47,38.43,38.46,305048.0,35.6664,35.6849,35.6478,35.6756,305048.0
2022-07-15 11:05:00,38.46,38.52,38.46,38.51,232983.0,35.6756,35.7313,35.6756,35.722,232983.0
2022-07-15 11:10:00,38.52,38.52,38.48,38.52,452704.0,35.7313,35.7313,35.6942,35.7313,452704.0
2022-07-15 11:15:00,38.52,38.55,38.51,38.51,385417.0,35.7313,35.7591,35.722,35.722,385417.0
2022-07-15 11:20:00,38.52,38.55,38.51,38.54,242238.0,35.7313,35.7591,35.722,35.7498,242238.0
2022-07-15 11:25:00,38.53,38.56,38.53,38.55,156820.0,35.7406,35.7684,35.7406,35.7591,156820.0
2022-07-15 11:30:00,38.54,38.56,38.5,38.54,432134.0,35.7498,35.7684,35.7127,35.7498,432134.0
2022-07-15 11:35:00,38.54,38.57,38.53,38.56,144312.0,35.7498,35.7777,35.7406,35.7684,144312.0
2022-07-15 11:40:00,38.55,38.56,38.52,38.54,135995.0,35.7591,35.7684,35.7313,35.7498,135995.0
2022-07-15 11:45:00,38.55,38.57,38.53,38.54,165112.0,35.7591,35.7777,35.7406,35.7498,165112.0
2022-07-15 11:50:00,38.54,38.54,38.51,38.52,168877.0,35.7498,35.7498,35.722,35.7313,168877.0
2022-07-15 11:55:00,38.51,38.53,38.5,38.5,87480.0,35.722,35.7406,35.7127,35.7127,87480.0
2022-07-15 12:00:00,38.5,38.54,38.49,38.53,232611.0,35.7127,35.7498,35.7035,35.7406,232611.0
2022-07-15 12:05:00,38.52,38.53,38.48,38.5,420764.0,35.7313,35.7406,35.6942,35.7127,420764.0
2022-07-15 12:10:00,38.49,38.5,38.48,38.48,220220.0,35.7035,35.7127,35.6942,35.6942,220220.0
2022-07-15 12:15:00,38.48,38.49,38.47,38.48,144672.0,35.6942,35.7035,35.6849,35.6942,144672.0
2022-07-15 12:20:00,38.49,38.5,38.48,38.48,218873.0,35.7035,35.7127,35.6942,35.6942,218873.0
2022-07-15 12:25:00,38.48,38.51,38.48,38.5,220485.0,35.6942,35.722,35.6942,35.7127,220485.0
2022-07-15 12:30:00,38.5,38.51,38.46,38.48,340420.0,35.7127,35.722,35.6756,35.6942,340420.0
2022-07-15 12:35:00,38.48,38.49,38.47,38.49,257269.0,35.6942,35.7035,35.6849,35.7035,257269.0
2022-07-15 12:40:00,38.48,38.51,38.47,38.51,438012.0,35.6942,35.722,35.6849,35.722,438012.0
2022-07-15 12:45:00,38.51,38.54,38.5,38.53,222961.0,35.722,35.7498,35.7127,35.7406,222961.0
2022-07-15 12:50:00,38.53,38.54,38.51,38.53,241605.0,35.7406,35.7498,35.722,35.7406,241605.0
2022-07-15 12:55:00,38.53,38.56,38.52,38.55,261834.0,35.7406,35.7684,35.7313,35.7591,261834.0
2022-07-15 13:00:00,38.55,38.58,38.55,38.58,537979.0,35.7591,35.7869,35.7591,35.7869,537979.0
2022-07-15 13:05:00,38.58,38.59,38.57,38.57,188767.0,35.7869,35.7962,35.7777,35.7777,188767.0
2022-07-15 13:10:00,38.58,38.6,38.57,38.6,224915.0,35.7869,35.8055,35.7777,35.8055,224915.0
2022-07-15 13:15:00,38.59,38.6,38.58,38.59,103996.0,35.7962,35.8055,35.7869,35.7962,103996.0
2022-07-15 13:20:00,38.59,38.6,38.56,38.57,65900.0,35.7962,35.8055,35.7684,35.7777,65900.0
2022-07-15 13:25:00,38.57,38.59,38.57,38.58,64850.0,35.7777,35.7962,35.7777,35.7869,64850.0
2022-07-15 13:30:00,38.58,38.59,38.56,38.58,111659.0,35.7869,35.7962,35.7684,35.7869,111659.0
2022-07-15 13:35:00,38.59,38.59,38.58,38.59,86110.0,35.7962,35.7962,35.7869,35.7962,86110.0
2022-07-15 13:40:00,38.59,38.6,38.58,38.58,112088.0,35.7962,35.8055,35.7869,35.7869,112088.0
2022-07-15 13:45:00,38.58,38.6,38.58,38.59,93338.0,35.7869,35.8055,35.7869,35.7962,93338.0
2022-07-15 13:50:00,38.59,38.6,38.57,38.58,328269.0,35.7962,35.8055,35.7777,35.7869,328269.0
2022-07-15 13:55:00,38.57,38.59,38.57,38.58,157853.0,35.7777,35.7962,35.7777,35.7869,157853.0
2022-07-15 14:00:00,38.59,38.6,38.56,38.58,184600.0,35.7962,35.8055,35.7684,35.7869,184600.0
2022-07-15 14:05:00,38.58,38.58,38.57,38.58,39741.0,35.7869,35.7869,35.7777,35.7869,39741.0
2022-07-15 14:10:00,38.58,38.59,38.57,38.59,148952.0,35.7869,35.7962,35.7777,35.7962,148952.0
2022-07-15 14:15:00,38.59,38.6,38.58,38.59,198942.0,35.7962,35.8055,35.7869,35.7962,198942.0
2022-07-15 14:20:00,38.58,38.58,38.55,38.57,286124.0,35.7869,35.7869,35.7591,35.7777,286124.0
2022-07-15 14:25:00,38.57,38.58,38.55,38.57,181245.0,35.7777,35.7869,35.7591,35.7777,181245.0
2022-07-15 14:30:00,38.57,38.58,38.56,38.57,66337.0,35.7777,35.7869,35.7684,35.7777,66337.0
2022-07-15 14:35:00,38.56,38.58,38.56,38.57,91067.0,35.7684,35.7869,35.7684,35.7777,91067.0
2022-07-15 14:40:00,38.57,38.59,38.56,38.59,159054.0,35.7777,35.7962,35.7684,35.7962,159054.0
2022-07-15 14:45:00,38.59,38.6,38.58,38.59,107288.0,35.7962,35.8055,35.7869,35.7962,107288.0
2022-07-15 14:50:00,38.59,38.6,38.58,38.58,54845.0,35.7962,35.8055,35.7869,35.7869,54845.0
2022-07-15 14:55:00,38.59,38.6,38.58,38.59,71552.0,35.7962,35.8055,35.7869,35.7962,71552.0
2022-07-15 15:00:00,38.59,38.6,38.57,38.59,102981.0,35.7962,35.8055,35.7777,35.7962,102981.0
2022-07-15 15:05:00,38.59,38.59,38.57,38.59,214662.0,35.7962,35.7962,35.7777,35.7962,214662.0
2022-07-15 15:10:00,38.59,38.59,38.57,38.58,150738.0,35.7962,35.7962,35.7777,35.7869,150738.0
2022-07-15 15:15:00,38.58,38.59,38.57,38.58,72337.0,35.7869,35.7962,35.7777,35.7869,72337.0
2022-07-15 15:20:00,38.58,38.6,38.58,38.59,174711.0,35.7869,35.8055,35.7869,35.7962,174711.0
2022-07-15 15:25:00,38.59,38.6,38.58,38.59,109146.0,35.7962,35.8055,35.7869,35.7962,109146.0
2022-07-15 15:30:00,38.59,38.6,38.57,38.58,561890.0,35.7962,35.8055,35.7777,35.7869,561890.0
2022-07-15 15:35:00,38.59,38.62,38.58,38.6,1034299.0,35.7962,35.824,35.7869,35.8055,1034299.0
2022-07-15 15:40:00,38.59,38.62,38.59,38.62,1126275.0,35.7962,35.824,35.7962,35.824,1126275.0
2022-07-15 15:45:00,38.61,38.62,38.6,38.61,1050322.0,35.8148,35.824,35.8055,35.8148,1050322.0
2022-07-15 15:50:00,38.61,38.63,38.59,38.62,2006724.0,35.8148,35.8333,35.7962,35.824,2006724.0
2022-07-15 15:55:00,38.62,38.67,38.61,38.66,3588837.0,35.824,35.8704,35.8148,35.8612,3588837.0
2022-07-18 09:30:00,39.24,39.34,39.24,39.34,2415325.0,36.3992,36.4919,36.3992,36.4919,2415325.0
2022-07-18 09:35:00,39.33,39.38,39.31,39.36,975084.0,36.4826,36.529,36.4641,36.5105,975084.0
2022-07-18 09:40:00,39.36,39.41,39.32,39.41,1055189.0,36.5105,36.5569,36.4734,36.5569,1055189.0
2022-07-18 09:45:00,39.41,39.42,39.36,39.4,1066339.0,36.5569,36.5661,36.5105,36.5476,1066339.0
2022-07-18 09:50:00,39.39,39.44,39.37,39.38,997886.0,36.5383,36.5847,36.5198,36.529,997886.0
2022-07-18 09:55:00,39.38,39.4,39.35,39.37,470392.0,36.529,36.5476,36.5012,36.5198,470392.0
2022-07-18 10:00:00,39.37,39.38,39.33,39.36,334012.0,36.5198,36.529,36.4826,36.5105,334012.0
2022-07-18 10:05:00,39.36,39.36,39.31,39.32,298947.0,36.5105,36.5105,36.4641,36.4734,298947.0
2022-07-18 10:10:00,39.31,39.32,39.24,39.27,736253.0,36.4641,36.4734,36.3992,36.427,736253.0
2022-07-18 10:15:00,39.26,39.29,39.26,39.28,303508.0,36.4177,36.4455,36.4177,36.4363,303508.0
2022-07-18 10:20:00,39.28,39.32,39.28,39.29,302025.0,36.4363,36.4734,36.4363,36.4455,302025.0
2022-07-18 10:25:00,39.29,39.32,39.27,39.31,179889.0,36.4455,36.4734,36.427,36.4641,179889.0
2022-07-18 10:30:00,39.31,39.34,39.31,39.33,367068.0,36.4641,36.4919,36.4641,36.4826,367068.0
2022-07-18 10:35:00,39.33,39.33,39.31,39.33,559233.0,36.4826,36.4826,36.4641,36.4826,559233.0
2022-07-18 10:40:00,39.33,39.35,39.32,39.33,208849.0,36.4826,36.5012,36.4734,36.4826,208849.0
2022-07-18 10:45:00,39.33,39.33,39.28,39.29,450490.0,36.4826,36.4826,36.4363,36.4455,450490.0
2022-07-18 10:50:00,39.29,39.3,39.27,39.3,327133.0,36.4455,36.4548,36.427,36.4548,327133.0
2022-07-18 10:55:00,39.3,39.33,39.29,39.3,225361.0,36.4548,36.4826,36.4455,36.4548,225361.0
2022-07-18 11:00:00,39.3,39.32,39.27,39.29,333779.0,36.4548,36.4734,36.427,36.4455,333779.0
2022-07-18 11:05:00,39.29,39.29,39.24,39.25,399173.0,36.4455,36.4455,36.3992,36.4084,399173.0
2022-07-18 11:10:00,39.25,39.25,39.22,39.25,681841.0,36.4084,36.4084,36.3806,36.4084,681841.0
2022-07-18 11:15:00,39.25,39.25,39.22,39.25,296770.0,36.4084,36.4084,36.3806,36.4084,296770.0
2022-07-18 11:20:00,39.25,39.25,39.22,39.24,258255.0,36.4084,36.4084,36.3806,36.3992,258255.0
2022-07-18 11:25:00,39.23,39.25,39.22,39.22,286461.0,36.3899,36.4084,36.3806,36.3806,286461.0
2022-07-18 11:30:00,39.23,39.26,39.21,39.26,543430.0,36.3899,36.4177,36.3713,36.4177,543430.0
2022-07-18 11:35:00,39.26,39.26,39.24,39.26,211296.0,36.4177,36.4177,36.3992,36.4177,211296.0
2022-07-18 11:40:00,39.27,39.28,39.25,39.28,129897.0,36.427,36.4363,36.4084,36.4363,129897.0
2022-07-18 11:45:00,39.28,39.29,39.26,39.27,124865.0,36.4363,36.4455,36.4177,36.427,124865.0
2022-07-18 11:50:00,39.27,39.29,39.26,39.29,206420.0,36.427,36.4455,36.4177,36.4455,206420.0
2022-07-18 11:55:00,39.29,39.31,39.28,39.3,109408.0,36.4455,36.4641,36.4363,36.4548,109408.0
2022-07-18 12:00:00,39.3,39.31,39.29,39.29,98108.0,36.4548,36.4641,36.4455,36.4455,98108.0
2022-07-18 12:05:00,39.29,39.3,39.28,39.3,230984.0,36.4455,36.4548,36.4363,36.4548,230984.0
2022-07-18 12:10:00,39.3,39.31,39.29,39.3,129085.0,36.4548,36.4641,36.4455,36.4548,129085.0
2022-07-18 12:15:00,39.3,39.32,39.3,39.31,314712.0,36.4548,36.4734,36.4548,36.4641,314712.0
2022-07-18 12:20:00,39.31,39.33,39.3,39.33,129395.0,36.4641,36.4826,36.4548,36.4826,129395.0
2022-07-18 12:25:00,39.33,39.33,39.31,39.32,181720.0,36.4826,36.4826,36.4641,36.4734,181720.0
2022-07-18 12:30:00,39.32,39.33,39.31,39.32,70530.0,36.4734,36.4826,36.4641,36.4734,70530.0
2022-07-18 12:35:00,39.32,39.33,39.31,39.32,33933.0,36.4734,36.4826,36.4641,36.4734,33933.0
2022-07-18 12:40:00,39.33,39.34,39.32,39.33,232698.0,36.4826,36.4919,36.4734,36.4826,232698.0
2022-07-18 12:45:00,39.33,39.33,39.28,39.29,425785.0,36.4826,36.4826,36.4363,36.4455,425785.0
2022-07-18 12:50:00,39.29,39.29,39.26,39.27,79548.0,36.4455,36.4455,36.4177,36.427,79548.0
2022-07-18 12:55:00,39.26,39.26,39.24,39.24,328179.0,36.4177,36.4177,36.3992,36.3992,328179.0
2022-07-18 13:00:00,39.25,39.27,39.24,39.27,335965.0,36.4084,36.427,36.3992,36.427,335965.0
2022-07-18 13:05:00,39.27,39.28,39.26,39.27,196704.0,36.427,36.4363,36.4177,36.427,196704.0
2022-07-18 13:10:00,39.27,39.28,39.24,39.27,93692.0,36.427,36.4363,36.3992,36.427,93692.0
2022-07-18 13:15:00,39.27,39.28,39.23,39.23,88401.0,36.427,36.4363,36.3899,36.3899,88401.0
2022-07-18 13:20:00,39.23,39.25,39.23,39.23,67014.0,36.3899,36.4084,36.3899,36.3899,67014.0
2022-07-18 13:25:00,39.24,39.26,39.23,39.26,88288.0,36.3992,36.4177,36.3899,36.4177,88288.0
2022-07-18 13:30:00,39.26,39.26,39.18,39.19,336681.0,36.4177,36.4177,36.3435,36.3528,336681.0
2022-07-18 13:35:00,39.18,39.19,39.13,39.15,389828.0,36.3435,36.3528,36.2971,36.3157,389828.0
2022-07-18 13:40:00,39.15,39.16,39.13,39.14,318997.0,36.3157,36.325,36.2971,36.3064,318997.0
2022-07-18 13:45:00,39.15,39.16,39.09,39.1,140016.0,36.3157,36.325,36.26,36.2693,140016.0
2022-07-18 13:50:00,39.1,39.11,39.08,39.11,903555.0,36.2693,36.2786,36.2507,36.2786,903555.0
2022-07-18 13:55:00,39.1,39.11,39.02,39.05,404250.0,36.2693,36.2786,36.1951,36.2229,404250.0
2022-07-18 14:00:00,39.03,39.05,39.0,39.03,183178.0,36.2044,36.2229,36.1765,36.2044,183178.0
2022-07-18 14:05:00,39.02,39.04,39.01,39.02,73408.0,36.1951,36.2136,36.1858,36.1951,73408.0
2022-07-18 14:10:00,39.02,39.06,39.01,39.05,375458.0,36.1951,36.2322,36.1858,36.2229,375458.0
2022-07-18 14:15:00,39.05,39.07,39.04,39.07,353649.0,36.2229,36.2415,36.2136,36.2415,353649.0
2022-07-18 14:20:00,39.07,39.07,39.03,39.04,504734.0,36.2415,36.2415,36.2044,36.2136,504734.0
2022-07-18 14:25:00,39.04,39.04,39.0,39.02,326377.0,36.2136,36.2136,36.1765,36.1951,326377.0
2022-07-18 14:30:00,39.02,39.04,39.0,39.04,185549.0,36.1951,36.2136,36.1765,36.2136,185549.0
2022-07-18 14:35:00,39.04,39.07,39.03,39.05,103330.0,36.2136,36.2415,36.2044,36.2229,103330.0
2022-07-18 14:40:00,39.06,39.06,39.0,39.01,329904.0,36.2322,36.2322,36.1765,36.1858,329904.0
2022-07-18 14:45:00,39.01,39.02,38.99,39.01,231622.0,36.1858,36.1951,36.1673,36.1858,231622.0
2022-07-18 14:50:00,39.01,39.01,38.95,38.98,564514.0,36.1858,36.1858,36.1302,36.158,564514.0
2022-07-18 14:55:00,38.97,38.98,38.94,38.95,500471.0,36.1487,36.158,36.1209,36.1302,500471.0
2022-07-18 15:00:00,38.94,38.97,38.93,38.95,280387.0,36.1209,36.1487,36.1116,36.1302,280387.0
2022-07-18 15:05:00,38.95,38.99,38.94,38.98,229886.0,36.1302,36.1673,36.1209,36.158,229886.0
2022-07-18 15:10:00,38.99,38.99,38.96,38.98,184040.0,36.1673,36.1673,36.1394,36.158,184040.0
2022-07-18 15:15:00,38.98,39.01,38.98,39.01,160428.0,36.158,36.1858,36.158,36.1858,160428.0
2022-07-18 15:20:00,39.01,39.02,38.98,38.99,221881.0,36.1858,36.1951,36.158,36.1673,221881.0
2022-07-18 15:25:00,38.99,39.0,38.94,38.95,246114.0,36.1673,36.1765,36.1209,36.1302,246114.0
2022-07-18 15:30:00,38.94,38.95,38.89,38.9,513067.0,36.1209,36.1302,36.0745,36.0838,513067.0
2022-07-18 15:35:00,38.9,38.91,38.87,38.88,706644.0,36.0838,36.0931,36.0559,36.0652,706644.0
2022-07-18 15:40:00,38.88,38.9,38.87,38.89,500412.0,36.0652,36.0838,36.0559,36.0745,500412.0
2022-07-18 15:45:00,38.89,38.89,38.84,38.85,319393.0,36.0745,36.0745,36.0281,36.0374,319393.0
2022-07-18 15:50:00,38.86,38.93,38.85,38.93,1009457.0,36.0467,36.1116,36.0374,36.1116,1009457.0
2022-07-18 15:55:00,38.93,38.93,38.9,38.9,1898939.0,36.1116,36.1116,36.0838,36.0838,1898939.0
2022-07-19 09:30:00,39.35,39.39,39.27,39.28,735754.0,36.5012,36.5383,36.427,36.4363,735754.0
2022-07-19 09:35:00,39.28,39.38,39.27,39.36,622736.0,36.4363,36.529,36.427,36.5105,622736.0
2022-07-19 09:40:00,39.36,39.38,39.31,39.35,434103.0,36.5105,36.529,36.4641,36.5012,434103.0
2022-07-19 09:45:00,39.36,39.36,39.29,39.31,250725.0,36.5105,36.5105,36.4455,36.4641,250725.0
2022-07-19 09:50:00,39.31,39.35,39.31,39.35,212434.0,36.4641,36.5012,36.4641,36.5012,212434.0
2022-07-19 09:55:00,39.35,39.38,39.33,39.37,350209.0,36.5012,36.529,36.4826,36.5198,350209.0
2022-07-19 10:00:00,39.37,39.37,39.31,39.32,443671.0,36.5198,36.5198,36.4641,36.4734,443671.0
2022-07-19 10:05:00,39.32,39.32,39.27,39.3,424408.0,36.4734,36.4734,36.427,36.4548,424408.0
2022-07-19 10:10:00,39.3,39.38,39.29,39.34,1109029.0,36.4548,36.529,36.4455,36.4919,1109029.0
2022-07-19 10:15:00,39.34,39.37,39.3,39.36,898870.0,36.4919,36.5198,36.4548,36.5105,898870.0
2022-07-19 10:20:00,39.36,39.42,39.35,39.41,436751.0,36.5105,36.5661,36.5012,36.5569,436751.0
2022-07-19 10:25:00,39.4,39.48,39.4,39.46,381517.0,36.5476,36.6218,36.5476,36.6032,381517.0
2022-07-19 10:30:00,39.46,39.47,39.42,39.43,493141.0,36.6032,36.6125,36.5661,36.5754,493141.0
2022-07-19 10:35:00,39.42,39.43,39.39,39.41,460508.0,36.5661,36.5754,36.5383,36.5569,460508.0
2022-07-19 10:40:00,39.41,39.45,39.41,39.44,152172.0,36.5569,36.594,36.5569,36.5847,152172.0
2022-07-19 10:45:00,39.44,39.47,39.43,39.47,254928.0,36.5847,36.6125,36.5754,36.6125,254928.0
2022-07-19 10:50:00,39.46,39.5,39.46,39.48,408140.0,36.6032,36.6403,36.6032,36.6218,408140.0
2022-07-19 10:55:00,39.48,39.49,39.46,39.48,181002.0,36.6218,36.6311,36.6032,36.6218,181002.0
2022-07-19 11:00:00,39.48,39.51,39.47,39.48,245472.0,36.6218,36.6496,36.6125,36.6218,245472.0
2022-07-19 11:05:00,39.48,39.49,39.47,39.48,300861.0,36.6218,36.6311,36.6125,36.6218,300861.0
2022-07-19 11:10:00,39.48,39.49,39.45,39.46,435788.0,36.6218,36.6311,36.594,36.6032,435788.0
2022-07-19 11:15:00,39.46,39.47,39.41,39.41,409571.0,36.6032,36.6125,36.5569,36.5569,409571.0
2022-07-19 11:20:00,39.41,39.43,39.4,39.4,636243.0,36.5569,36.5754,36.5476,36.5476,636243.0
2022-07-19 11:25:00,39.41,39.44,39.4,39.43,630074.0,36.5569,36.5847,36.5476,36.5754,630074.0
2022-07-19 11:30:00,39.43,39.47,39.43,39.45,572792.0,36.5754,36.6125,36.5754,36.594,572792.0
2022-07-19 11:35:00,39.45,39.48,39.44,39.45,232274.0,36.594,36.6218,36.5847,36.594,232274.0
2022-07-19 11:40:00,39.45,39.46,39.42,39.45,126286.0,36.594,36.6032,36.5661,36.594,126286.0
2022-07-19 11:45:00,39.45,39.45,39.43,39.43,286828.0,36.594,36.594,36.5754,36.5754,286828.0
2022-07-19 11:50:00,39.43,39.45,39.42,39.43,628790.0,36.5754,36.594,36.5661,36.5754,628790.0
2022-07-19 11:55:00,39.43,39.47,39.42,39.46,248321.0,36.5754,36.6125,36.5661,36.6032,248321.0
2022-07-19 12:00:00,39.47,39.47,39.42,39.44,345305.0,36.6125,36.6125,36.5661,36.5847,345305.0
2022-07-19 12:05:00,39.43,39.44,39.39,39.4,272441.0,36.5754,36.5847,36.5383,36.5476,272441.0
2022-07-19 12:10:00,39.41,39.44,39.4,39.42,442284.0,36.5569,36.5847,36.5476,36.5661,442284.0
2022-07-19 12:15:00,39.42,39.45,39.41,39.44,140185.0,36.5661,36.594,36.5569,36.5847,140185.0
2022-07-19 12:20:00,39.45,39.5,39.44,39.5,226337.0,36.594,36.6403,36.5847,36.6403,226337.0
2022-07-19 12:25:00,39.5,39.51,39.49,39.51,956417.0,36.6403,36.6496,36.6311,36.6496,956417.0
2022-07-19 12:30:00,39.51,39.53,39.5,39.51,521290.0,36.6496,36.6682,36.6403,36.6496,521290.0
2022-07-19 12:35:00,39.51,39.51,39.49,39.51,376848.0,36.6496,36.6496,36.6311,36.6496,376848.0
2022-07-19 12:40:00,39.5,39.51,39.5,39.5,254740.0,36.6403,36.6496,36.6403,36.6403,254740.0
2022-07-19 12:45:00,39.5,39.51,39.49,39.5,375995.0,36.6403,36.6496,36.6311,36.6403,375995.0
2022-07-19 12:50:00,39.51,39.51,39.48,39.48,251758.0,36.6496,36.6496,36.6218,36.6218,251758.0
2022-07-19 12:55:00,39.48,39.5,39.47,39.5,172936.0,36.6218,36.6403,36.6125,36.6403,172936.0
2022-07-19 13:00:00,39.5,39.51,39.49,39.51,77655.0,36.6403,36.6496,36.6311,36.6496,77655.0
2022-07-19 13:05:00,39.5,39.5,39.47,39.47,404794.0,36.6403,36.6403,36.6125,36.6125,404794.0
2022-07-19 13:10:00,39.48,39.5,39.47,39.48,149029.0,36.6218,36.6403,36.6125,36.6218,149029.0
2022-07-19 13:15:00,39.48,39.49,39.46,39.47,111704.0,36.6218,36.6311,36.6032,36.6125,111704.0
2022-07-19 13:20:00,39.47,39.47,39.45,39.47,89017.0,36.6125,36.6125,36.594,36.6125,89017.0
2022-07-19 13:25:00,39.47,39.48,39.46,39.46,54229.0,36.6125,36.6218,36.6032,36.6032,54229.0
2022-07-19 13:30:00,39.47,39.5,39.46,39.5,129838.0,36.6125,36.6403,36.6032,36.6403,129838.0
2022-07-19 13:35:00,39.5,39.52,39.49,39.51,423150.0,36.6403,36.6589,36.6311,36.6496,423150.0
2022-07-19 13:40:00,39.51,39.52,39.51,39.52,192906.0,36.6496,36.6589,36.6496,36.6589,192906.0
2022-07-19 13:45:00,39.52,39.52,39.51,39.52,72009.0,36.6589,36.6589,36.6496,36.6589,72009.0
2022-07-19 13:50:00,39.52,39.52,39.51,39.52,154737.0,36.6589,36.6589,36.6496,36.6589,154737.0
2022-07-19 13:55:00,39.51,39.54,39.51,39.54,88314.0,36.6496,36.6774,36.6496,36.6774,88314.0
2022-07-19 14:00:00,39.54,39.56,39.53,39.56,100990.0,36.6774,36.696,36.6682,36.696,100990.0
2022-07-19 14:05:00,39.55,39.58,39.55,39.58,48702.0,36.6867,36.7145,36.6867,36.7145,48702.0
2022-07-19 14:10:00,39.58,39.58,39.55,39.56,179595.0,36.7145,36.7145,36.6867,36.696,179595.0
2022-07-19 14:15:00,39.55,39.57,39.54,39.57,196415.0,36.6867,36.7053,36.6774,36.7053,196415.0
2022-07-19 14:20:00,39.57,39.57,39.54,39.55,102048.0,36.7053,36.7053,36.6774,36.6867,102048.0
2022-07-19 14:25:00,39.56,39.56,39.51,39.52,131025.0,36.696,36.696,36.6496,36.6589,131025.0
2022-07-19 14:30:00,39.52,39.54,39.51,39.52,99634.0,36.6589,36.6774,36.6496,36.6589,99634.0
2022-07-19 14:35:00,39.52,39.55,39.52,39.52,137111.0,36.6589,36.6867,36.6589,36.6589,137111.0
2022-07-19 14:40:00,39.52,39.55,39.51,39.54,294663.0,36.6589,36.6867,36.6496,36.6774,294663.0
2022-07-19 14:45:00,39.54,39.55,39.5,39.52,126635.0,36.6774,36.6867,36.6403,36.6589,126635.0
2022-07-19 14:50:00,39.52,39.54,39.5,39.53,90910.0,36.6589,36.6774,36.6403,36.6682,90910.0
2022-07-19 14:55:00,39.53,39.53,39.51,39.52,55761.0,36.6682,36.6682,36.6496,36.6589,55761.0
2022-07-19 15:00:00,39.53,39.53,39.5,39.52,265957.0,36.6682,36.6682,36.6403,36.6589,265957.0
2022-07-19 15:05:00,39.52,39.55,39.51,39.55,132888.0,36.6589,36.6867,36.6496,36.6867,132888.0
2022-07-19 15:10:00,39.55,39.55,39.52,39.53,368382.0,36.6867,36.6867,36.6589,36.6682,368382.0
2022-07-19 15:15:00,39.52,39.54,39.51,39.54,249700.0,36.6589,36.6774,36.6496,36.6774,249700.0
2022-07-19 15:20:00,39.53,39.54,39.5,39.52,457757.0,36.6682,36.6774,36.6403,36.6589,457757.0
2022-07-19 15:25:00,39.52,39.53,39.5,39.51,743399.0,36.6589,36.6682,36.6403,36.6496,743399.0
2022-07-19 15:30:00,39.51,39.51,39.48,39.49,731874.0,36.6496,36.6496,36.6218,36.6311,731874.0
2022-07-19 15:35:00,39.48,39.52,39.48,39.52,380670.0,36.6218,36.6589,36.6218,36.6589,380670.0
2022-07-19 15:40:00,39.52,39.54,39.51,39.54,512381.0,36.6589,36.6774,36.6496,36.6774,512381.0
2022-07-19 15:45:00,39.53,39.54,39.52,39.52,383914.0,36.6682,36.6774,36.6589,36.6589,383914.0
2022-07-19 15:50:00,39.52,39.54,39.51,39.52,1195686.0,36.6589,36.6774,36.6496,36.6589,1195686.0
2022-07-19 15:55:00,39.52,39.55,39.51,39.53,1863608.0,36.6589,36.6867,36.6496,36.6682,1863608.0
2022-07-20 09:30:00,39.39,39.44,39.34,39.44,800333.0,36.5383,36.5847,36.4919,36.5847,800333.0
2022-07-20 09:35:00,39.45,39.49,39.41,39.43,692142.0,36.594,36.6311,36.5569,36.5754,692142.0
2022-07-20 09:40:00,39.43,39.46,39.39,39.41,466518.0,36.5754,36.6032,36.5383,36.5569,466518.0
2022-07-20 09:45:00,39.42,39.42,39.37,39.39,354647.0,36.5661,36.5661,36.5198,36.5383,354647.0
2022-07-20 09:50:00,39.39,39.42,39.33,39.33,495690.0,36.5383,36.5661,36.4826,36.4826,495690.0
2022-07-20 09:55:00,39.34,39.34,39.26,39.27,519360.0,36.4919,36.4919,36.4177,36.427,519360.0
2022-07-20 10:00:00,39.26,39.31,39.25,39.28,693713.0,36.4177,36.4641,36.4084,36.4363,693713.0
2022-07-20 10:05:00,39.28,39.29,39.2,39.28,454886.0,36.4363,36.4455,36.3621,36.4363,454886.0
2022-07-20 10:10:00,39.28,39.33,39.27,39.33,331246.0,36.4363,36.4826,36.427,36.4826,331246.0
2022-07-20 10:15:00,39.33,39.34,39.29,39.32,251588.0,36.4826,36.4919,36.4455,36.4734,251588.0
2022-07-20 10:20:00,39.31,39.35,39.3,39.33,468353.0,36.4641,36.5012,36.4548,36.4826,468353.0
2022-07-20 10:25:00,39.33,39.38,39.32,39.37,266896.0,36.4826,36.529,36.4734,36.5198,266896.0
2022-07-20 10:30:00,39.36,39.41,39.34,39.39,309536.0,36.5105,36.5569,36.4919,36.5383,309536.0
2022-07-20 10:35:00,39.39,39.43,39.38,39.42,246973.0,36.5383,36.5754,36.529,36.5661,246973.0
2022-07-20 10:40:00,39.42,39.42,39.38,39.42,157518.0,36.5661,36.5661,36.529,36.5661,157518.0
2022-07-20 10:45:00,39.42,39.46,39.4,39.46,212009.0,36.5661,36.6032,36.5476,36.6032,212009.0
2022-07-20 10:50:00,39.46,39.5,39.45,39.49,455077.0,36.6032,36.6403,36.594,36.6311,455077.0
2022-07-20 10:55:00,39.5,39.5,39.46,39.5,375086.0,36.6403,36.6403,36.6032,36.6403,375086.0
2022-07-20 11:00:00,39.5,39.5,39.4,39.42,383409.0,36.6403,36.6403,36.5476,36.5661,383409.0
2022-07-20 11:05:00,39.42,39.44,39.4,39.43,311587.0,36.5661,36.5847,36.5476,36.5754,311587.0
2022-07-20 11:10:00,39.43,39.44,39.41,39.44,218278.0,36.5754,36.5847,36.5569,36.5847,218278.0
2022-07-20 11:15:00,39.43,39.43,39.39,39.4,284302.0,36.5754,36.5754,36.5383,36.5476,284302.0
2022-07-20 11:20:00,39.4,39.41,39.37,39.39,302639.0,36.5476,36.5569,36.5198,36.5383,302639.0
2022-07-20 11:25:00,39.39,39.43,39.38,39.41,334072.0,36.5383,36.5754,36.529,36.5569,334072.0
2022-07-20 11:30:00,39.41,39.44,39.41,39.44,199809.0,36.5569,36.5847,36.5569,36.5847,199809.0
2022-07-20 11:35:00,39.44,39.46,39.38,39.4,252892.0,36.5847,36.6032,36.529,36.5476,252892.0
2022-07-20 11:40:00,39.4,39.41,39.38,39.41,86774.0,36.5476,36.5569,36.529,36.5569,86774.0
2022-07-20 11:45:00,39.41,39.42,39.4,39.4,44574.0,36.5569,36.5661,36.5476,36.5476,44574.0
2022-07-20 11:50:00,39.41,39.44,39.4,39.43,237371.0,36.5569,36.5847,36.5476,36.5754,237371.0
2022-07-20 11:55:00,39.43,39.43,39.41,39.42,66726.0,36.5754,36.5754,36.5569,36.5661,66726.0
2022-07-20 12:00:00,39.42,39.44,39.41,39.43,81236.0,36.5661,36.5847,36.5569,36.5754,81236.0
2022-07-20 12:05:00,39.43,39.46,39.42,39.46,223701.0,36.5754,36.6032,36.5661,36.6032,223701.0
2022-07-20 12:10:00,39.46,39.47,39.43,39.44,37867.0,36.6032,36.6125,36.5754,36.5847,37867.0
2022-07-20 12:15:00,39.44,39.45,39.42,39.44,373040.0,36.5847,36.594,36.5661,36.5847,373040.0
2022-07-20 12:20:00,39.44,39.45,39.43,39.44,134952.0,36.5847,36.594,36.5754,36.5847,134952.0
2022-07-20 12:25:00,39.43,39.44,39.39,39.4,303601.0,36.5754,36.5847,36.5383,36.5476,303601.0
2022-07-20 12:30:00,39.4,39.42,39.39,39.41,117611.0,36.5476,36.5661,36.5383,36.5569,117611.0
2022-07-20 12:35:00,39.42,39.43,39.41,39.41,55035.0,36.5661,36.5754,36.5569,36.5569,55035.0
2022-07-20 12:40:00,39.41,39.43,39.3,39.33,247338.0,36.5569,36.5754,36.4548,36.4826,247338.0
2022-07-20 12:45:00,39.32,39.32,39.24,39.27,327372.0,36.4734,36.4734,36.3992,36.427,327372.0
2022-07-20 12:50:00,39.27,39.33,39.26,39.31,211601.0,36.427,36.4826,36.4177,36.4641,211601.0
2022-07-20 12:55:00,39.31,39.36,39.3,39.34,121066.0,36.4641,36.5105,36.4548,36.4919,121066.0
2022-07-20 13:00:00,39.34,39.34,39.25,39.26,1024160.0,36.4919,36.4919,36.4084,36.4177,1024160.0
2022-07-20 13:05:00,39.26,39.3,39.22,39.25,755017.0,36.4177,36.4548,36.3806,36.4084,755017.0
2022-07-20 13:10:00,39.25,39.26,39.2,39.23,588431.0,36.4084,36.4177,36.3621,36.3899,588431.0
2022-07-20 13:15:00,39.23,39.28,39.22,39.27,121613.0,36.3899,36.4363,36.3806,36.427,121613.0
2022-07-20 13:20:00,39.27,39.28,39.23,39.26,141837.0,36.427,36.4363,36.3899,36.4177,141837.0
2022-07-20 13:25:00,39.25,39.29,39.24,39.29,109436.0,36.4084,36.4455,36.3992,36.4455,109436.0
2022-07-20 13:30:00,39.29,39.32,39.27,39.3,274443.0,36.4455,36.4734,36.427,36.4548,274443.0
2022-07-20 13:35:00,39.3,39.31,39.27,39.29,304075.0,36.4548,36.4641,36.427,36.4455,304075.0
2022-07-20 13:40:00,39.29,39.3,39.27,39.27,163311.0,36.4455,36.4548,36.427,36.427,163311.0
2022-07-20 13:45:00,39.27,39.28,39.23,39.24,337614.0,36.427,36.4363,36.3899,36.3992,337614.0
2022-07-20 13:50:00,39.24,39.27,39.23,39.25,114948.0,36.3992,36.427,36.3899,36.4084,114948.0
2022-07-20 13:55:00,39.25,39.26,39.19,39.21,641586.0,36.4084,36.4177,36.3528,36.3713,641586.0
2022-07-20 14:00:00,39.21,39.26,39.21,39.25,448484.0,36.3713,36.4177,36.3713,36.4084,448484.0
2022-07-20 14:05:00,39.25,39.27,39.24,39.26,77709.0,36.4084,36.427,36.3992,36.4177,77709.0
2022-07-20 14:10:00,39.26,39.27,39.23,39.26,171218.0,36.4177,36.427,36.3899,36.4177,171218.0
2022-07-20 14:15:00,39.26,39.27,39.23,39.26,138326.0,36.4177,36.427,36.3899,36.4177,138326.0
2022-07-20 14:20:00,39.27,39.3,39.26,39.3,58682.0,36.427,36.4548,36.4177,36.4548,58682.0
2022-07-20 14:25:00,39.3,39.33,39.29,39.3,303062.0,36.4548,36.4826,36.4455,36.4548,303062.0
2022-07-20 14:30:00,39.31,39.33,39.29,39.33,321056.0,36.4641,36.4826,36.4455,36.4826,321056.0
2022-07-20 14:35:00,39.32,39.35,39.31,39.34,104073.0,36.4734,36.5012,36.4641,36.4919,104073.0
2022-07-20 14:40:00,39.34,39.35,39.33,39.35,46256.0,36.4919,36.5012,36.4826,36.5012,46256.0
2022-07-20 14:45:00,39.34,39.36,39.34,39.36,303370.0,36.4919,36.5105,36.4919,36.5105,303370.0
2022-07-20 14:50:00,39.36,39.36,39.3,39.3,270010.0,36.5105,36.5105,36.4548,36.4548,270010.0
2022-07-20 14:55:00,39.3,39.34,39.29,39.34,187479.0,36.4548,36.4919,36.4455,36.4919,187479.0
2022-07-20 15:00:00,39.33,39.39,39.32,39.39,402082.0,36.4826,36.5383,36.4734,36.5383,402082.0
2022-07-20 15:05:00,39.39,39.41,39.37,39.39,619176.0,36.5383,36.5569,36.5198,36.5383,619176.0
2022-07-20 15:10:00,39.39,39.41,39.38,39.39,219088.0,36.5383,36.5569,36.529,36.5383,219088.0
2022-07-20 15:15:00,39.38,39.41,39.37,39.4,214451.0,36.529,36.5569,36.5198,36.5476,214451.0
2022-07-20 15:20:00,39.4,39.4,39.37,39.39,332078.0,36.5476,36.5476,36.5198,36.5383,332078.0
2022-07-20 15:25:00,39.39,39.41,39.38,39.41,455116.0,36.5383,36.5569,36.529,36.5569,455116.0
2022-07-20 15:30:00,39.41,39.42,39.37,39.38,478843.0,36.5569,36.5661,36.5198,36.529,478843.0
2022-07-20 15:35:00,39.37,39.4,39.36,39.38,449403.0,36.5198,36.5476,36.5105,36.529,449403.0
2022-07-20 15:40:00,39.39,39.41,39.37,39.4,554003.0,36.5383,36.5569,36.5198,36.5476,554003.0
2022-07-20 15:45:00,39.39,39.4,39.37,39.38,477785.0,36.5383,36.5476,36.5198,36.529,477785.0
2022-07-20 15:50:00,39.38,39.4,39.34,39.37,1172933.0,36.529,36.5476,36.4919,36.5198,1172933.0
2022-07-20 15:55:00,39.37,39.38,39.34,39.36,2066800.0,36.5198,36.529,36.4919,36.5105,2066800.0
2022-07-21 09:30:00,39.49,39.64,39.47,39.57,1453516.0,36.6311,36.7702,36.6125,36.7053,1453516.0
2022-07-21 09:35:00,39.57,39.62,39.52,39.62,1587145.0,36.7053,36.7517,36.6589,36.7517,1587145.0
2022-07-21 09:40:00,39.62,39.66,39.6,39.61,1315732.0,36.7517,36.7888,36.7331,36.7424,1315732.0
2022-07-21 09:45:00,39.61,39.65,39.56,39.62,1021802.0,36.7424,36.7795,36.696,36.7517,1021802.0
2022-07-21 09:50:00,39.61,39.71,39.57,39.71,900928.0,36.7424,36.8351,36.7053,36.8351,900928.0
2022-07-21 09:55:00,39.7,39.73,39.67,39.69,443660.0,36.8259,36.8537,36.798,36.8166,443660.0
2022-07-21 10:00:00,39.7,39.74,39.6,39.61,364973.0,36.8259,36.863,36.7331,36.7424,364973.0
2022-07-21 10:05:00,39.61,39.65,39.58,39.61,391544.0,36.7424,36.7795,36.7145,36.7424,391544.0
2022-07-21 10:10:00,39.62,39.63,39.51,39.52,409491.0,36.7517,36.7609,36.6496,36.6589,409491.0
2022-07-21 10:15:00,39.52,39.62,39.51,39.59,416140.0,36.6589,36.7517,36.6496,36.7238,416140.0
2022-07-21 10:20:00,39.59,39.61,39.51,39.52,1406132.0,36.7238,36.7424,36.6496,36.6589,1406132.0
2022-07-21 10:25:00,39.51,39.52,39.45,39.47,356730.0,36.6496,36.6589,36.594,36.6125,356730.0
2022-07-21 10:30:00,39.46,39.48,39.44,39.46,673968.0,36.6032,36.6218,36.5847,36.6032,673968.0
2022-07-21 10:35:00,39.46,39.5,39.43,39.49,1942351.0,36.6032,36.6403,36.5754,36.6311,1942351.0
2022-07-21 10:40:00,39.5,39.53,39.47,39.53,325122.0,36.6403,36.6682,36.6125,36.6682,325122.0
2022-07-21 10:45:00,39.53,39.53,39.48,39.48,268865.0,36.6682,36.6682,36.6218,36.6218,268865.0
2022-07-21 10:50:00,39.49,39.52,39.48,39.51,267022.0,36.6311,36.6589,36.6218,36.6496,267022.0
2022-07-21 10:55:00,39.52,39.56,39.51,39.56,245932.0,36.6589,36.696,36.6496,36.696,245932.0
2022-07-21 11:00:00,39.55,39.63,39.54,39.63,298524.0,36.6867,36.7609,36.6774,36.7609,298524.0
2022-07-21 11:05:00,39.63,39.64,39.57,39.57,404577.0,36.7609,36.7702,36.7053,36.7053,404577.0
2022-07-21 11:10:00,39.57,39.58,39.52,39.54,128860.0,36.7053,36.7145,36.6589,36.6774,128860.0
2022-07-21 11:15:00,39.54,39.56,39.52,39.55,159426.0,36.6774,36.696,36.6589,36.6867,159426.0
2022-07-21 11:20:00,39.55,39.55,39.49,39.5,234455.0,36.6867,36.6867,36.6311,36.6403,234455.0
2022-07-21 11:25:00,39.5,39.54,39.48,39.54,124273.0,36.6403,36.6774,36.6218,36.6774,124273.0
2022-07-21 11:30:00,39.54,39.61,39.5,39.6,223381.0,36.6774,36.7424,36.6403,36.7331,223381.0
2022-07-21 11:35:00,39.6,39.62,39.58,39.58,174593.0,36.7331,36.7517,36.7145,36.7145,174593.0
2022-07-21 11:40:00,39.58,39.61,39.57,39.59,55635.0,36.7145,36.7424,36.7053,36.7238,55635.0
2022-07-21 11:45:00,39.59,39.61,39.56,39.58,132343.0,36.7238,36.7424,36.696,36.7145,132343.0
2022-07-21 11:50:00,39.57,39.59,39.56,39.58,65330.0,36.7053,36.7238,36.696,36.7145,65330.0
2022-07-21 11:55:00,39.58,39.6,39.58,39.59,120608.0,36.7145,36.7331,36.7145,36.7238,120608.0
2022-07-21 12:00:00,39.59,39.63,39.58,39.62,216582.0,36.7238,36.7609,36.7145,36.7517,216582.0
2022-07-21 12:05:00,39.62,39.64,39.61,39.63,157338.0,36.7517,36.7702,36.7424,36.7609,157338.0
2022-07-21 12:10:00,39.63,39.64,39.58,39.6,245756.0,36.7609,36.7702,36.7145,36.7331,245756.0
2022-07-21 12:15:00,39.61,39.61,39.59,39.6,48573.0,36.7424,36.7424,36.7238,36.7331,48573.0
2022-07-21 12:20:00,39.61,39.63,39.6,39.62,106665.0,36.7424,36.7609,36.7331,36.7517,106665.0
2022-07-21 12:25:00,39.61,39.66,39.61,39.65,94131.0,36.7424,36.7888,36.7424,36.7795,94131.0
2022-07-21 12:30:00,39.65,39.67,39.64,39.65,122626.0,36.7795,36.798,36.7702,36.7795,122626.0
2022-07-21 12:35:00,39.66,39.66,39.64,39.66,27248.0,36.7888,36.7888,36.7702,36.7888,27248.0
2022-07-21 12:40:00,39.66,39.67,39.63,39.64,59353.0,36.7888,36.798,36.7609,36.7702,59353.0
2022-07-21 12:45:00,39.64,39.65,39.62,39.64,60959.0,36.7702,36.7795,36.7517,36.7702,60959.0
2022-07-21 12:50:00,39.64,39.66,39.63,39.65,89752.0,36.7702,36.7888,36.7609,36.7795,89752.0
2022-07-21 12:55:00,39.65,39.66,39.64,39.66,100871.0,36.7795,36.7888,36.7702,36.7888,100871.0
2022-07-21 13:00:00,39.66,39.67,39.63,39.65,147263.0,36.7888,36.798,36.7609,36.7795,147263.0
2022-07-21 13:05:00,39.66,39.67,39.63,39.65,135027.0,36.7888,36.798,36.7609,36.7795,135027.0
2022-07-21 13:10:00,39.64,39.65,39.61,39.62,89107.0,36.7702,36.7795,36.7424,36.7517,89107.0
2022-07-21 13:15:00,39.62,39.65,39.61,39.64,51971.0,36.7517,36.7795,36.7424,36.7702,51971.0
2022-07-21 13:20:00,39.64,39.65,39.61,39.62,128383.0,36.7702,36.7795,36.7424,36.7517,128383.0
2022-07-21 13:25:00,39.62,39.63,39.6,39.63,139781.0,36.7517,36.7609,36.7331,36.7609,139781.0
2022-07-21 13:30:00,39.63,39.64,39.57,39.59,1583605.0,36.7609,36.7702,36.7053,36.7238,1583605.0
2022-07-21 13:35:00,39.58,39.62,39.56,39.61,109332.0,36.7145,36.7517,36.696,36.7424,109332.0
2022-07-21 13:40:00,39.61,39.63,39.59,39.62,265580.0,36.7424,36.7609,36.7238,36.7517,265580.0
2022-07-21 13:45:00,39.62,39.62,39.59,39.62,267733.0,36.7517,36.7517,36.7238,36.7517,267733.0
2022-07-21 13:50:00,39.61,39.62,39.57,39.58,106869.0,36.7424,36.7517,36.7053,36.7145,106869.0
2022-07-21 13:55:00,39.58,39.61,39.57,39.6,176419.0,36.7145,36.7424,36.7053,36.7331,176419.0
2022-07-21 14:00:00,39.61,39.62,39.59,39.61,110390.0,36.7424,36.7517,36.7238,36.7424,110390.0
2022-07-21 14:05:00,39.6,39.63,39.6,39.63,58332.0,36.7331,36.7609,36.7331,36.7609,58332.0
2022-07-21 14:10:00,39.63,39.64,39.61,39.64,72952.0,36.7609,36.7702,36.7424,36.7702,72952.0
2022-07-21 14:15:00,39.64,39.65,39.62,39.64,99846.0,36.7702,36.7795,36.7517,36.7702,99846.0
2022-07-21 14:20:00,39.64,39.65,39.63,39.65,20266.0,36.7702,36.7795,36.7609,36.7795,20266.0
2022-07-21 14:25:00,39.64,39.65,39.63,39.65,227726.0,36.7702,36.7795,36.7609,36.7795,227726.0
2022-07-21 14:30:00,39.64,39.66,39.63,39.64,186192.0,36.7702,36.7888,36.7609,36.7702,186192.0
2022-07-21 14:35:00,39.63,39.65,39.62,39.64,161999.0,36.7609,36.7795,36.7517,36.7702,161999.0
2022-07-21 14:40:00,39.65,39.66,39.63,39.64,158735.0,36.7795,36.7888,36.7609,36.7702,158735.0
2022-07-21 14:45:00,39.64,39.66,39.62,39.65,89486.0,36.7702,36.7888,36.7517,36.7795,89486.0
2022-07-21 14:50:00,39.66,39.67,39.65,39.67,78854.0,36.7888,36.798,36.7795,36.798,78854.0
2022-07-21 14:55:00,39.67,39.68,39.66,39.67,441141.0,36.798,36.8073,36.7888,36.798,441141.0
2022-07-21 15:00:00,39.66,39.7,39.66,39.69,87197.0,36.7888,36.8259,36.7888,36.8166,87197.0
2022-07-21 15:05:00,39.7,39.72,39.69,39.72,95797.0,36.8259,36.8444,36.8166,36.8444,95797.0
2022-07-21 15:10:00,39.72,39.73,39.69,39.71,206023.0,36.8444,36.8537,36.8166,36.8351,206023.0
2022-07-21 15:15:00,39.71,39.73,39.7,39.72,182410.0,36.8351,36.8537,36.8259,36.8444,182410.0
2022-07-21 15:20:00,39.72,39.74,39.71,39.73,186834.0,36.8444,36.863,36.8351,36.8537,186834.0
2022-07-21 15:25:00,39.73,39.76,39.73,39.75,122148.0,36.8537,36.8815,36.8537,36.8722,122148.0
2022-07-21 15:30:00,39.75,39.77,39.75,39.77,170669.0,36.8722,36.8908,36.8722,36.8908,170669.0
2022-07-21 15:35:00,39.77,39.79,39.76,39.77,193877.0,36.8908,36.9093,36.8815,36.8908,193877.0
2022-07-21 15:40:00,39.76,39.79,39.76,39.79,399027.0,36.8815,36.9093,36.8815,36.9093,399027.0
2022-07-21 15:45:00,39.79,39.8,39.77,39.78,261134.0,36.9093,36.9186,36.8908,36.9001,261134.0
2022-07-21 15:50:00,39.79,39.82,39.78,39.82,612234.0,36.9093,36.9372,36.9001,36.9372,612234.0
2022-07-21 15:55:00,39.82,39.84,39.8,39.83,4218889.0,36.9372,36.9557,36.9186,36.9464,4218889.0
2022-07-22 09:30:00,39.73,39.75,39.65,39.67,847651.0,36.8537,36.8722,36.7795,36.798,847651.0
2022-07-22 09:35:00,39.66,39.72,39.64,39.71,1075308.0,36.7888,36.8444,36.7702,36.8351,1075308.0
2022-07-22 09:40:00,39.71,39.76,39.7,39.73,246789.0,36.8351,36.8815,36.8259,36.8537,246789.0
2022-07-22 09:45:00,39.74,39.81,39.7,39.75,1124622.0,36.863,36.9279,36.8259,36.8722,1124622.0
2022-07-22 09:50:00,39.75,39.8,39.65,39.68,967166.0,36.8722,36.9186,36.7795,36.8073,967166.0
2022-07-22 09:55:00,39.67,39.7,39.64,39.64,768493.0,36.798,36.8259,36.7702,36.7702,768493.0
2022-07-22 10:00:00,39.65,39.65,39.61,39.64,372514.0,36.7795,36.7795,36.7424,36.7702,372514.0
2022-07-22 10:05:00,39.64,39.64,39.55,39.56,478491.0,36.7702,36.7702,36.6867,36.696,478491.0
2022-07-22 10:10:00,39.56,39.64,39.56,39.62,318526.0,36.696,36.7702,36.696,36.7517,318526.0
2022-07-22 10:15:00,39.63,39.69,39.63,39.67,338376.0,36.7609,36.8166,36.7609,36.798,338376.0
2022-07-22 10:20:00,39.66,39.67,39.59,39.61,185181.0,36.7888,36.798,36.7238,36.7424,185181.0
2022-07-22 10:25:00,39.61,39.62,39.53,39.61,146232.0,36.7424,36.7517,36.6682,36.7424,146232.0
2022-07-22 10:30:00,39.61,39.62,39.58,39.6,284239.0,36.7424,36.7517,36.7145,36.7331,284239.0
2022-07-22 10:35:00,39.6,39.65,39.6,39.63,147207.0,36.7331,36.7795,36.7331,36.7609,147207.0
2022-07-22 10:40:00,39.63,39.66,39.61,39.64,249442.0,36.7609,36.7888,36.7424,36.7702,249442.0
2022-07-22 10:45:00,39.64,39.66,39.63,39.65,275268.0,36.7702,36.7888,36.7609,36.7795,275268.0
2022-07-22 10:50:00,39.65,39.68,39.63,39.67,88355.0,36.7795,36.8073,36.7609,36.798,88355.0
2022-07-22 10:55:00,39.67,39.69,39.65,39.65,176017.0,36.798,36.8166,36.7795,36.7795,176017.0
2022-07-22 11:00:00,39.65,39.68,39.61,39.61,255186.0,36.7795,36.8073,36.7424,36.7424,255186.0
2022-07-22 11:05:00,39.61,39.64,39.6,39.63,324220.0,36.7424,36.7702,36.7331,36.7609,324220.0
2022-07-22 11:10:00,39.63,39.67,39.62,39.66,356553.0,36.7609,36.798,36.7517,36.7888,356553.0
2022-07-22 11:15:00,39.66,39.66,39.61,39.63,100390.0,36.7888,36.7888,36.7424,36.7609,100390.0
2022-07-22 11:20:00,39.64,39.64,39.59,39.59,271910.0,36.7702,36.7702,36.7238,36.7238,271910.0
2022-07-22 11:25:00,39.59,39.62,39.58,39.61,598711.0,36.7238,36.7517,36.7145,36.7424,598711.0
2022-07-22 11:30:00,39.6,39.61,39.56,39.57,338896.0,36.7331,36.7424,36.696,36.7053,338896.0
2022-07-22 11:35:00,39.57,39.58,39.52,39.55,491005.0,36.7053,36.7145,36.6589,36.6867,491005.0
2022-07-22 11:40:00,39.55,39.56,39.51,39.53,149749.0,36.6867,36.696,36.6496,36.6682,149749.0
2022-07-22 11:45:00,39.53,39.54,39.51,39.54,359802.0,36.6682,36.6774,36.6496,36.6774,359802.0
2022-07-22 11:50:00,39.53,39.55,39.52,39.55,270515.0,36.6682,36.6867,36.6589,36.6867,270515.0
2022-07-22 11:55:00,39.54,39.54,39.52,39.53,87209.0,36.6774,36.6774,36.6589,36.6682,87209.0
2022-07-22 12:00:00,39.54,39.55,39.51,39.52,172035.0,36.6774,36.6867,36.6496,36.6589,172035.0
2022-07-22 12:05:00,39.52,39.54,39.51,39.52,53701.0,36.6589,36.6774,36.6496,36.6589,53701.0
2022-07-22 12:10:00,39.52,39.52,39.49,39.5,146510.0,36.6589,36.6589,36.6311,36.6403,146510.0
2022-07-22 12:15:00,39.5,39.53,39.5,39.51,131461.0,36.6403,36.6682,36.6403,36.6496,131461.0
2022-07-22 12:20:00,39.51,39.52,39.49,39.5,115443.0,36.6496,36.6589,36.6311,36.6403,115443.0
2022-07-22 12:25:00,39.5,39.51,39.47,39.51,134865.0,36.6403,36.6496,36.6125,36.6496,134865.0
2022-07-22 12:30:00,39.5,39.55,39.49,39.54,215500.0,36.6403,36.6867,36.6311,36.6774,215500.0
2022-07-22 12:35:00,39.54,39.54,39.51,39.52,156451.0,36.6774,36.6774,36.6496,36.6589,156451.0
2022-07-22 12:40:00,39.52,39.53,39.48,39.48,127602.0,36.6589,36.6682,36.6218,36.6218,127602.0
2022-07-22 12:45:00,39.49,39.52,39.48,39.5,329743.0,36.6311,36.6589,36.6218,36.6403,329743.0
2022-07-22 12:50:00,39.5,39.51,39.49,39.5,70891.0,36.6403,36.6496,36.6311,36.6403,70891.0
2022-07-22 12:55:00,39.5,39.5,39.46,39.47,141843.0,36.6403,36.6403,36.6032,36.6125,141843.0
2022-07-22 13:00:00,39.47,39.47,39.42,39.43,65300.0,36.6125,36.6125,36.5661,36.5754,65300.0
2022-07-22 13:05:00,39.43,39.45,39.42,39.45,34397.0,36.5754,36.594,36.5661,36.594,34397.0
2022-07-22 13:10:00,39.45,39.45,39.39,39.39,140381.0,36.594,36.594,36.5383,36.5383,140381.0
2022-07-22 13:15:00,39.4,39.41,39.37,39.37,400596.0,36.5476,36.5569,36.5198,36.5198,400596.0
2022-07-22 13:20:00,39.37,39.39,39.35,39.35,166003.0,36.5198,36.5383,36.5012,36.5012,166003.0
2022-07-22 13:25:00,39.35,39.36,39.34,39.35,111955.0,36.5012,36.5105,36.4919,36.5012,111955.0
2022-07-22 13:30:00,39.35,39.36,39.31,39.32,166554.0,36.5012,36.5105,36.4641,36.4734,166554.0
2022-07-22 13:35:00,39.31,39.33,39.29,39.33,237352.0,36.4641,36.4826,36.4455,36.4826,237352.0
2022-07-22 13:40:00,39.33,39.35,39.32,39.34,451909.0,36.4826,36.5012,36.4734,36.4919,451909.0
2022-07-22 13:45:00,39.34,39.36,39.33,39.35,135029.0,36.4919,36.5105,36.4826,36.5012,135029.0
2022-07-22 13:50:00,39.34,39.35,39.31,39.33,127070.0,36.4919,36.5012,36.4641,36.4826,127070.0
2022-07-22 13:55:00,39.32,39.36,39.32,39.34,160216.0,36.4734,36.5105,36.4734,36.4919,160216.0
2022-07-22 14:00:00,39.34,39.35,39.3,39.3,317036.0,36.4919,36.5012,36.4548,36.4548,317036.0
2022-07-22 14:05:00,39.3,39.31,39.28,39.29,96877.0,36.4548,36.4641,36.4363,36.4455,96877.0
2022-07-22 14:10:00,39.29,39.29,39.26,39.27,61708.0,36.4455,36.4455,36.4177,36.427,61708.0
2022-07-22 14:15:00,39.27,39.3,39.27,39.3,104596.0,36.427,36.4548,36.427,36.4548,104596.0
2022-07-22 14:20:00,39.29,39.3,39.28,39.28,105124.0,36.4455,36.4548,36.4363,36.4363,105124.0
2022-07-22 14:25:00,39.28,39.29,39.25,39.28,127169.0,36.4363,36.4455,36.4084,36.4363,127169.0
2022-07-22 14:30:00,39.28,39.29,39.24,39.28,147038.0,36.4363,36.4455,36.3992,36.4363,147038.0
2022-07-22 14:35:00,39.28,39.29,39.25,39.27,110019.0,36.4363,36.4455,36.4084,36.427,110019.0
2022-07-22 14:40:00,39.27,39.28,39.25,39.25,628604.0,36.427,36.4363,36.4084,36.4084,628604.0
2022-07-22 14:45:00,39.25,39.27,39.24,39.26,104959.0,36.4084,36.427,36.3992,36.4177,104959.0
2022-07-22 14:50:00,39.27,39.29,39.26,39.28,128097.0,36.427,36.4455,36.4177,36.4363,128097.0
2022-07-22 14:55:00,39.29,39.31,39.28,39.29,181195.0,36.4455,36.4641,36.4363,36.4455,181195.0
2022-07-22 15:00:00,39.29,39.31,39.27,39.3,144379.0,36.4455,36.4641,36.427,36.4548,144379.0
2022-07-22 15:05:00,39.3,39.32,39.28,39.3,134568.0,36.4548,36.4734,36.4363,36.4548,134568.0
2022-07-22 15:10:00,39.3,39.34,39.29,39.34,191401.0,36.4548,36.4919,36.4455,36.4919,191401.0
2022-07-22 15:15:00,39.34,39.35,39.32,39.34,165247.0,36.4919,36.5012,36.4734,36.4919,165247.0
2022-07-22 15:20:00,39.34,39.37,39.34,39.37,167544.0,36.4919,36.5198,36.4919,36.5198,167544.0
2022-07-22 15:25:00,39.37,39.37,39.34,39.36,255257.0,36.5198,36.5198,36.4919,36.5105,255257.0
2022-07-22 15:30:00,39.36,39.36,39.33,39.34,179996.0,36.5105,36.5105,36.4826,36.4919,179996.0
2022-07-22 15:35:00,39.34,39.35,39.33,39.34,121688.0,36.4919,36.5012,36.4826,36.4919,121688.0
2022-07-22 15:40:00,39.34,39.36,39.33,39.34,190541.0,36.4919,36.5105,36.4826,36.4919,190541.0
2022-07-22 15:45:00,39.35,39.36,39.32,39.35,1771746.0,36.5012,36.5105,36.4734,36.5012,1771746.0
2022-07-22 15:50:00,39.36,39.38,39.34,39.37,937409.0,36.5105,36.529,36.4919,36.5198,937409.0
2022-07-22 15:55:00,39.37,39.42,39.36,39.41,1523561.0,36.5198,36.5661,36.5105,36.5569,1523561.0
2022-07-25 09:30:00,39.49,39.5,39.43,39.45,896526.0,36.6311,36.6403,36.5754,36.594,896526.0
2022-07-25 09:35:00,39.45,39.45,39.41,39.44,363107.0,36.594,36.594,36.5569,36.5847,363107.0
2022-07-25 09:40:00,39.44,39.59,39.44,39.58,356658.0,36.5847,36.7238,36.5847,36.7145,356658.0
2022-07-25 09:45:00,39.57,39.57,39.48,39.52,429056.0,36.7053,36.7053,36.6218,36.6589,429056.0
2022-07-25 09:50:00,39.52,39.56,39.51,39.53,319821.0,36.6589,36.696,36.6496,36.6682,319821.0
2022-07-25 09:55:00,39.53,39.57,39.51,39.52,338478.0,36.6682,36.7053,36.6496,36.6589,338478.0
2022-07-25 10:00:00,39.52,39.56,39.5,39.53,322115.0,36.6589,36.696,36.6403,36.6682,322115.0
2022-07-25 10:05:00,39.53,39.53,39.47,39.52,454742.0,36.6682,36.6682,36.6125,36.6589,454742.0
2022-07-25 10:10:00,39.52,39.53,39.49,39.49,90736.0,36.6589,36.6682,36.6311,36.6311,90736.0
2022-07-25 10:15:00,39.48,39.49,39.45,39.45,421361.0,36.6218,36.6311,36.594,36.594,421361.0
2022-07-25 10:20:00,39.46,39.49,39.44,39.46,145525.0,36.6032,36.6311,36.5847,36.6032,145525.0
2022-07-25 10:25:00,39.46,39.48,39.39,39.45,1874467.0,36.6032,36.6218,36.5383,36.594,1874467.0
2022-07-25 10:30:00,39.44,39.47,39.4,39.43,175004.0,36.5847,36.6125,36.5476,36.5754,175004.0
2022-07-25 10:35:00,39.43,39.43,39.39,39.42,205859.0,36.5754,36.5754,36.5383,36.5661,205859.0
2022-07-25 10:40:00,39.41,39.47,39.38,39.46,326164.0,36.5569,36.6125,36.529,36.6032,326164.0
2022-07-25 10:45:00,39.46,39.49,39.45,39.47,420520.0,36.6032,36.6311,36.594,36.6125,420520.0
2022-07-25 10:50:00,39.46,39.47,39.43,39.44,251648.0,36.6032,36.6125,36.5754,36.5847,251648.0
2022-07-25 10:55:00,39.43,39.46,39.42,39.43,260343.0,36.5754,36.6032,36.5661,36.5754,260343.0
2022-07-25 11:00:00,39.43,39.46,39.41,39.44,117176.0,36.5754,36.6032,36.5569,36.5847,117176.0
2022-07-25 11:05:00,39.45,39.47,39.43,39.45,95768.0,36.594,36.6125,36.5754,36.594,95768.0
2022-07-25 11:10:00,39.46,39.47,39.41,39.41,167428.0,36.6032,36.6125,36.5569,36.5569,167428.0
2022-07-25 11:15:00,39.42,39.44,39.39,39.43,92775.0,36.5661,36.5847,36.5383,36.5754,92775.0
2022-07-25 11:20:00,39.44,39.48,39.43,39.47,122651.0,36.5847,36.6218,36.5754,36.6125,122651.0
2022-07-25 11:25:00,39.48,39.52,39.47,39.51,304380.0,36.6218,36.6589,36.6125,36.6496,304380.0
2022-07-25 11:30:00,39.51,39.54,39.5,39.52,397985.0,36.6496,36.6774,36.6403,36.6589,397985.0
2022-07-25 11:35:00,39.53,39.54,39.51,39.52,100788.0,36.6682,36.6774,36.6496,36.6589,100788.0
2022-07-25 11:40:00,39.52,39.54,39.51,39.54,102941.0,36.6589,36.6774,36.6496,36.6774,102941.0
2022-07-25 11:45:00,39.54,39.56,39.53,39.54,50025.0,36.6774,36.696,36.6682,36.6774,50025.0
2022-07-25 11:50:00,39.54,39.54,39.52,39.53,334581.0,36.6774,36.6774,36.6589,36.6682,334581.0
2022-07-25 11:55:00,39.54,39.54,39.52,39.53,165789.0,36.6774,36.6774,36.6589,36.6682,165789.0
2022-07-25 12:00:00,39.52,39.54,39.49,39.54,110450.0,36.6589,36.6774,36.6311,36.6774,110450.0
2022-07-25 12:05:00,39.53,39.53,39.51,39.51,95680.0,36.6682,36.6682,36.6496,36.6496,95680.0
2022-07-25 12:10:00,39.52,39.52,39.47,39.48,44450.0,36.6589,36.6589,36.6125,36.6218,44450.0
2022-07-25 12:15:00,39.48,39.51,39.46,39.51,109638.0,36.6218,36.6496,36.6032,36.6496,109638.0
2022-07-25 12:20:00,39.5,39.51,39.49,39.5,44695.0,36.6403,36.6496,36.6311,36.6403,44695.0
2022-07-25 12:25:00,39.49,39.52,39.49,39.52,25533.0,36.6311,36.6589,36.6311,36.6589,25533.0
2022-07-25 12:30:00,39.52,39.54,39.51,39.54,96936.0,36.6589,36.6774,36.6496,36.6774,96936.0
2022-07-25 12:35:00,39.54,39.54,39.52,39.54,122680.0,36.6774,36.6774,36.6589,36.6774,122680.0
2022-07-25 12:40:00,39.54,39.58,39.54,39.57,82385.0,36.6774,36.7145,36.6774,36.7053,82385.0
2022-07-25 12:45:00,39.57,39.6,39.57,39.59,244350.0,36.7053,36.7331,36.7053,36.7238,244350.0
2022-07-25 12:50:00,39.59,39.59,39.57,39.58,57249.0,36.7238,36.7238,36.7053,36.7145,57249.0
2022-07-25 12:55:00,39.58,39.59,39.57,39.57,101749.0,36.7145,36.7238,36.7053,36.7053,101749.0
2022-07-25 13:00:00,39.58,39.6,39.57,39.59,258641.0,36.7145,36.7331,36.7053,36.7238,258641.0
2022-07-25 13:05:00,39.59,39.6,39.57,39.59,158552.0,36.7238,36.7331,36.7053,36.7238,158552.0
2022-07-25 13:10:00,39.59,39.6,39.58,39.58,176961.0,36.7238,36.7331,36.7145,36.7145,176961.0
2022-07-25 13:15:00,39.58,39.58,39.57,39.57,170261.0,36.7145,36.7145,36.7053,36.7053,170261.0
2022-07-25 13:20:00,39.58,39.58,39.56,39.57,131797.0,36.7145,36.7145,36.696,36.7053,131797.0
2022-07-25 13:25:00,39.58,39.58,39.56,39.56,40201.0,36.7145,36.7145,36.696,36.696,40201.0
2022-07-25 13:30:00,39.57,39.58,39.56,39.57,174960.0,36.7053,36.7145,36.696,36.7053,174960.0
2022-07-25 13:35:00,39.57,39.57,39.53,39.53,265822.0,36.7053,36.7053,36.6682,36.6682,265822.0
2022-07-25 13:40:00,39.54,39.55,39.53,39.55,92522.0,36.6774,36.6867,36.6682,36.6867,92522.0
2022-07-25 13:45:00,39.54,39.55,39.54,39.54,49625.0,36.6774,36.6867,36.6774,36.6774,49625.0
2022-07-25 13:50:00,39.55,39.55,39.52,39.54,212094.0,36.6867,36.6867,36.6589,36.6774,212094.0
2022-07-25 13:55:00,39.54,39.55,39.53,39.55,68671.0,36.6774,36.6867,36.6682,36.6867,68671.0
2022-07-25 14:00:00,39.54,39.54,39.53,39.53,122356.0,36.6774,36.6774,36.6682,36.6682,122356.0
2022-07-25 14:05:00,39.53,39.55,39.52,39.52,449366.0,36.6682,36.6867,36.6589,36.6589,449366.0
2022-07-25 14:10:00,39.53,39.55,39.52,39.55,64677.0,36.6682,36.6867,36.6589,36.6867,64677.0
2022-07-25 14:15:00,39.54,39.55,39.52,39.54,110745.0,36.6774,36.6867,36.6589,36.6774,110745.0
2022-07-25 14:20:00,39.53,39.54,39.52,39.54,55995.0,36.6682,36.6774,36.6589,36.6774,55995.0
2022-07-25 14:25:00,39.54,39.55,39.53,39.54,55060.0,36.6774,36.6867,36.6682,36.6774,55060.0
2022-07-25 14:30:00,39.55,39.56,39.53,39.55,170751.0,36.6867,36.696,36.6682,36.6867,170751.0
2022-07-25 14:35:00,39.55,39.57,39.54,39.56,126622.0,36.6867,36.7053,36.6774,36.696,126622.0
2022-07-25 14:40:00,39.56,39.59,39.56,39.59,100218.0,36.696,36.7238,36.696,36.7238,100218.0
2022-07-25 14:45:00,39.59,39.59,39.54,39.55,287158.0,36.7238,36.7238,36.6774,36.6867,287158.0
2022-07-25 14:50:00,39.55,39.56,39.53,39.54,107056.0,36.6867,36.696,36.6682,36.6774,107056.0
2022-07-25 14:55:00,39.54,39.55,39.52,39.52,88414.0,36.6774,36.6867,36.6589,36.6589,88414.0
2022-07-25 15:00:00,39.52,39.54,39.49,39.5,208733.0,36.6589,36.6774,36.6311,36.6403,208733.0
2022-07-25 15:05:00,39.5,39.5,39.47,39.5,358164.0,36.6403,36.6403,36.6125,36.6403,358164.0
2022-07-25 15:10:00,39.5,39.5,39.47,39.48,194846.0,36.6403,36.6403,36.6125,36.6218,194846.0
2022-07-25 15:15:00,39.49,39.5,39.47,39.5,278944.0,36.6311,36.6403,36.6125,36.6403,278944.0
2022-07-25 15:20:00,39.49,39.52,39.49,39.52,118488.0,36.6311,36.6589,36.6311,36.6589,118488.0
2022-07-25 15:25:00,39.51,39.53,39.49,39.5,191191.0,36.6496,36.6682,36.6311,36.6403,191191.0
2022-07-25 15:30:00,39.49,39.52,39.49,39.5,251058.0,36.6311,36.6589,36.6311,36.6403,251058.0
2022-07-25 15:35:00,39.5,39.53,39.49,39.52,74715.0,36.6403,36.6682,36.6311,36.6589,74715.0
2022-07-25 15:40:00,39.52,39.54,39.51,39.52,277959.0,36.6589,36.6774,36.6496,36.6589,277959.0
2022-07-25 15:45:00,39.52,39.53,39.51,39.52,288406.0,36.6589,36.6682,36.6496,36.6589,288406.0
2022-07-25 15:50:00,39.53,39.55,39.52,39.54,964314.0,36.6682,36.6867,36.6589,36.6774,964314.0
2022-07-25 15:55:00,39.54,39.58,39.54,39.57,1116319.0,36.6774,36.7145,36.6774,36.7053,1116319.0
2022-07-26 09:30:00,39.57,39.62,39.56,39.56,1829934.0,36.7053,36.7517,36.696,36.696,1829934.0
2022-07-26 09:35:00,39.57,39.65,39.54,39.64,1134765.0,36.7053,36.7795,36.6774,36.7702,1134765.0
2022-07-26 09:40:00,39.64,39.67,39.61,39.62,660777.0,36.7702,36.798,36.7424,36.7517,660777.0
2022-07-26 09:45:00,39.61,39.62,39.51,39.53,736973.0,36.7424,36.7517,36.6496,36.6682,736973.0
2022-07-26 09:50:00,39.53,39.58,39.53,39.55,348583.0,36.6682,36.7145,36.6682,36.6867,348583.0
2022-07-26 09:55:00,39.55,39.56,39.52,39.53,213163.0,36.6867,36.696,36.6589,36.6682,213163.0
2022-07-26 10:00:00,39.54,39.55,39.46,39.52,504536.0,36.6774,36.6867,36.6032,36.6589,504536.0
2022-07-26 10:05:00,39.52,39.53,39.49,39.5,323461.0,36.6589,36.6682,36.6311,36.6403,323461.0
2022-07-26 10:10:00,39.5,39.51,39.41,39.41,428757.0,36.6403,36.6496,36.5569,36.5569,428757.0
2022-07-26 10:15:00,39.41,39.45,39.41,39.44,364366.0,36.5569,36.594,36.5569,36.5847,364366.0
2022-07-26 10:20:00,39.45,39.46,39.4,39.41,179563.0,36.594,36.6032,36.5476,36.5569,179563.0
2022-07-26 10:25:00,39.41,39.42,39.4,39.42,190570.0,36.5569,36.5661,36.5476,36.5661,190570.0
2022-07-26 10:30:00,39.42,39.45,39.4,39.43,215034.0,36.5661,36.594,36.5476,36.5754,215034.0
2022-07-26 10:35:00,39.43,39.44,39.4,39.43,164680.0,36.5754,36.5847,36.5476,36.5754,164680.0
2022-07-26 10:40:00,39.43,39.44,39.41,39.44,129343.0,36.5754,36.5847,36.5569,36.5847,129343.0
2022-07-26 10:45:00,39.44,39.46,39.42,39.44,182138.0,36.5847,36.6032,36.5661,36.5847,182138.0
2022-07-26 10:50:00,39.44,39.45,39.41,39.41,168576.0,36.5847,36.594,36.5569,36.5569,168576.0
2022-07-26 10:55:00,39.41,39.46,39.4,39.46,253907.0,36.5569,36.6032,36.5476,36.6032,253907.0
2022-07-26 11:00:00,39.47,39.49,39.44,39.44,227499.0,36.6125,36.6311,36.5847,36.5847,227499.0
2022-07-26 11:05:00,39.43,39.43,39.39,39.4,67277.0,36.5754,36.5754,36.5383,36.5476,67277.0
2022-07-26 11:10:00,39.4,39.42,39.39,39.41,69086.0,36.5476,36.5661,36.5383,36.5569,69086.0
2022-07-26 11:15:00,39.42,39.42,39.39,39.39,62407.0,36.5661,36.5661,36.5383,36.5383,62407.0
2022-07-26 11:20:00,39.39,39.4,39.36,39.37,52715.0,36.5383,36.5476,36.5105,36.5198,52715.0
2022-07-26 11:25:00,39.37,39.37,39.32,39.32,147557.0,36.5198,36.5198,36.4734,36.4734,147557.0
2022-07-26 11:30:00,39.32,39.33,39.29,39.31,725908.0,36.4734,36.4826,36.4455,36.4641,725908.0
2022-07-26 11:35:00,39.31,39.31,39.26,39.27,214300.0,36.4641,36.4641,36.4177,36.427,214300.0
2022-07-26 11:40:00,39.27,39.29,39.26,39.28,125271.0,36.427,36.4455,36.4177,36.4363,125271.0
2022-07-26 11:45:00,39.28,39.29,39.24,39.25,187118.0,36.4363,36.4455,36.3992,36.4084,187118.0
2022-07-26 11:50:00,39.24,39.27,39.21,39.23,145719.0,36.3992,36.427,36.3713,36.3899,145719.0
2022-07-26 11:55:00,39.23,39.25,39.22,39.25,238323.0,36.3899,36.4084,36.3806,36.4084,238323.0
2022-07-26 12:00:00,39.24,39.26,39.22,39.26,51318.0,36.3992,36.4177,36.3806,36.4177,51318.0
2022-07-26 12:05:00,39.26,39.28,39.24,39.27,107366.0,36.4177,36.4363,36.3992,36.427,107366.0
2022-07-26 12:10:00,39.26,39.27,39.24,39.25,77886.0,36.4177,36.427,36.3992,36.4084,77886.0
2022-07-26 12:15:00,39.26,39.28,39.25,39.26,207469.0,36.4177,36.4363,36.4084,36.4177,207469.0
2022-07-26 12:20:00,39.26,39.29,39.24,39.28,156867.0,36.4177,36.4455,36.3992,36.4363,156867.0
2022-07-26 12:25:00,39.28,39.3,39.26,39.29,118298.0,36.4363,36.4548,36.4177,36.4455,118298.0
2022-07-26 12:30:00,39.29,39.31,39.29,39.31,135996.0,36.4455,36.4641,36.4455,36.4641,135996.0
2022-07-26 12:35:00,39.32,39.32,39.29,39.29,42556.0,36.4734,36.4734,36.4455,36.4455,42556.0
2022-07-26 12:40:00,39.29,39.29,39.27,39.27,117807.0,36.4455,36.4455,36.427,36.427,117807.0
2022-07-26 12:45:00,39.27,39.29,39.26,39.29,44457.0,36.427,36.4455,36.4177,36.4455,44457.0
2022-07-26 12:50:00,39.29,39.3,39.28,39.3,52675.0,36.4455,36.4548,36.4363,36.4548,52675.0
2022-07-26 12:55:00,39.3,39.3,39.28,39.3,531729.0,36.4548,36.4548,36.4363,36.4548,531729.0
2022-07-26 13:00:00,39.3,39.31,39.28,39.3,177186.0,36.4548,36.4641,36.4363,36.4548,177186.0
2022-07-26 13:05:00,39.3,39.31,39.27,39.29,68559.0,36.4548,36.4641,36.427,36.4455,68559.0
2022-07-26 13:10:00,39.29,39.31,39.28,39.28,282325.0,36.4455,36.4641,36.4363,36.4363,282325.0
2022-07-26 13:15:00,39.28,39.29,39.26,39.27,156176.0,36.4363,36.4455,36.4177,36.427,156176.0
2022-07-26 13:20:00,39.27,39.29,39.26,39.28,62380.0,36.427,36.4455,36.4177,36.4363,62380.0
2022-07-26 13:25:00,39.27,39.29,39.26,39.29,58032.0,36.427,36.4455,36.4177,36.4455,58032.0
2022-07-26 13:30:00,39.3,39.3,39.25,39.25,66931.0,36.4548,36.4548,36.4084,36.4084,66931.0
2022-07-26 13:35:00,39.25,39.27,39.25,39.25,57506.0,36.4084,36.427,36.4084,36.4084,57506.0
2022-07-26 13:40:00,39.26,39.27,39.25,39.26,62380.0,36.4177,36.427,36.4084,36.4177,62380.0
2022-07-26 13:45:00,39.26,39.26,39.23,39.24,23798.0,36.4177,36.4177,36.3899,36.3992,23798.0
2022-07-26 13:50:00,39.24,39.25,39.23,39.25,71654.0,36.3992,36.4084,36.3899,36.4084,71654.0
2022-07-26 13:55:00,39.25,39.25,39.22,39.23,22186.0,36.4084,36.4084,36.3806,36.3899,22186.0
2022-07-26 14:00:00,39.22,39.29,39.22,39.29,53203.0,36.3806,36.4455,36.3806,36.4455,53203.0
2022-07-26 14:05:00,39.29,39.3,39.24,39.24,239491.0,36.4455,36.4548,36.3992,36.3992,239491.0
2022-07-26 14:10:00,39.25,39.27,39.24,39.26,68536.0,36.4084,36.427,36.3992,36.4177,68536.0
2022-07-26 14:15:00,39.26,39.26,39.22,39.23,47045.0,36.4177,36.4177,36.3806,36.3899,47045.0
2022-07-26 14:20:00,39.24,39.25,39.21,39.25,87011.0,36.3992,36.4084,36.3713,36.4084,87011.0
2022-07-26 14:25:00,39.24,39.25,39.2,39.21,71390.0,36.3992,36.4084,36.3621,36.3713,71390.0
2022-07-26 14:30:00,39.21,39.21,39.19,39.2,98284.0,36.3713,36.3713,36.3528,36.3621,98284.0
2022-07-26 14:35:00,39.2,39.21,39.18,39.19,265676.0,36.3621,36.3713,36.3435,36.3528,265676.0
2022-07-26 14:40:00,39.19,39.2,39.18,39.2,32998.0,36.3528,36.3621,36.3435,36.3621,32998.0
2022-07-26 14:45:00,39.19,39.21,39.19,39.2,117792.0,36.3528,36.3713,36.3528,36.3621,117792.0
2022-07-26 14:50:00,39.2,39.23,39.19,39.22,205134.0,36.3621,36.3899,36.3528,36.3806,205134.0
2022-07-26 14:55:00,39.23,39.23,39.21,39.22,68415.0,36.3899,36.3899,36.3713,36.3806,68415.0
2022-07-26 15:00:00,39.22,39.24,39.2,39.21,116937.0,36.3806,36.3992,36.3621,36.3713,116937.0
2022-07-26 15:05:00,39.21,39.21,39.19,39.2,206297.0,36.3713,36.3713,36.3528,36.3621,206297.0
2022-07-26 15:10:00,39.2,39.25,39.19,39.25,398292.0,36.3621,36.4084,36.3528,36.4084,398292.0
2022-07-26 15:15:00,39.25,39.26,39.24,39.25,109869.0,36.4084,36.4177,36.3992,36.4084,109869.0
2022-07-26 15:20:00,39.25,39.27,39.24,39.25,154943.0,36.4084,36.427,36.3992,36.4084,154943.0
2022-07-26 15:25:00,39.25,39.25,39.23,39.25,144814.0,36.4084,36.4084,36.3899,36.4084,144814.0
2022-07-26 15:30:00,39.25,39.26,39.23,39.25,197254.0,36.4084,36.4177,36.3899,36.4084,197254.0
2022-07-26 15:35:00,39.25,39.26,39.24,39.26,270607.0,36.4084,36.4177,36.3992,36.4177,270607.0
2022-07-26 15:40:00,39.26,39.27,39.23,39.23,146338.0,36.4177,36.427,36.3899,36.3899,146338.0
2022-07-26 15:45:00,39.24,39.25,39.22,39.24,420743.0,36.3992,36.4084,36.3806,36.3992,420743.0
2022-07-26 15:50:00,39.24,39.27,39.23,39.27,1496586.0,36.3992,36.427,36.3899,36.427,1496586.0
2022-07-26 15:55:00,39.27,39.28,39.23,39.24,1598625.0,36.427,36.4363,36.3899,36.3992,1598625.0
2022-07-27 09:30:00,39.57,39.6,39.49,39.5,574973.0,36.7053,36.7331,36.6311,36.6403,574973.0
2022-07-27 09:35:00,39.49,39.54,39.44,39.47,1471524.0,36.6311,36.6774,36.5847,36.6125,1471524.0
2022-07-27 09:40:00,39.47,39.49,39.41,39.45,414588.0,36.6125,36.6311,36.5569,36.594,414588.0
2022-07-27 09:45:00,39.45,39.51,39.45,39.49,512171.0,36.594,36.6496,36.594,36.6311,512171.0
2022-07-27 09:50:00,39.49,39.52,39.47,39.51,216087.0,36.6311,36.6589,36.6125,36.6496,216087.0
2022-07-27 09:55:00,39.51,39.57,39.51,39.53,329849.0,36.6496,36.7053,36.6496,36.6682,329849.0
2022-07-27 10:00:00,39.53,39.56,39.52,39.55,172751.0,36.6682,36.696,36.6589,36.6867,172751.0
2022-07-27 10:05:00,39.56,39.58,39.51,39.52,425755.0,36.696,36.7145,36.6496,36.6589,425755.0
2022-07-27 10:10:00,39.53,39.55,39.52,39.54,182628.0,36.6682,36.6867,36.6589,36.6774,182628.0
2022-07-27 10:15:00,39.54,39.58,39.53,39.57,94522.0,36.6774,36.7145,36.6682,36.7053,94522.0
2022-07-27 10:20:00,39.57,39.59,39.52,39.52,219026.0,36.7053,36.7238,36.6589,36.6589,219026.0
2022-07-27 10:25:00,39.53,39.54,39.51,39.52,123579.0,36.6682,36.6774,36.6496,36.6589,123579.0
2022-07-27 10:30:00,39.52,39.54,39.49,39.51,91411.0,36.6589,36.6774,36.6311,36.6496,91411.0
2022-07-27 10:35:00,39.51,39.54,39.51,39.53,115847.0,36.6496,36.6774,36.6496,36.6682,115847.0
2022-07-27 10:40:00,39.52,39.54,39.51,39.53,136010.0,36.6589,36.6774,36.6496,36.6682,136010.0
2022-07-27 10:45:00,39.53,39.56,39.52,39.55,47537.0,36.6682,36.696,36.6589,36.6867,47537.0
2022-07-27 10:50:00,39.56,39.59,39.55,39.59,108334.0,36.696,36.7238,36.6867,36.7238,108334.0
2022-07-27 10:55:00,39.59,39.6,39.58,39.59,68336.0,36.7238,36.7331,36.7145,36.7238,68336.0
2022-07-27 11:00:00,39.59,39.63,39.58,39.62,374014.0,36.7238,36.7609,36.7145,36.7517,374014.0
2022-07-27 11:05:00,39.61,39.63,39.6,39.6,123140.0,36.7424,36.7609,36.7331,36.7331,123140.0
2022-07-27 11:10:00,39.61,39.63,39.6,39.63,97404.0,36.7424,36.7609,36.7331,36.7609,97404.0
2022-07-27 11:15:00,39.63,39.66,39.63,39.65,115579.0,36.7609,36.7888,36.7609,36.7795,115579.0
2022-07-27 11:20:00,39.65,39.66,39.61,39.61,114847.0,36.7795,36.7888,36.7424,36.7424,114847.0
2022-07-27 11:25:00,39.61,39.63,39.6,39.62,96573.0,36.7424,36.7609,36.7331,36.7517,96573.0
2022-07-27 11:30:00,39.62,39.64,39.61,39.62,173500.0,36.7517,36.7702,36.7424,36.7517,173500.0
2022-07-27 11:35:00,39.62,39.63,39.61,39.62,85426.0,36.7517,36.7609,36.7424,36.7517,85426.0
2022-07-27 11:40:00,39.62,39.63,39.61,39.63,43562.0,36.7517,36.7609,36.7424,36.7609,43562.0
2022-07-27 11:45:00,39.63,39.63,39.6,39.62,118205.0,36.7609,36.7609,36.7331,36.7517,118205.0
2022-07-27 11:50:00,39.62,39.63,39.59,39.6,127343.0,36.7517,36.7609,36.7238,36.7331,127343.0
2022-07-27 11:55:00,39.6,39.62,39.6,39.61,99059.0,36.7331,36.7517,36.7331,36.7424,99059.0
2022-07-27 12:00:00,39.61,39.62,39.6,39.62,86213.0,36.7424,36.7517,36.7331,36.7517,86213.0
2022-07-27 12:05:00,39.62,39.63,39.61,39.62,45426.0,36.7517,36.7609,36.7424,36.7517,45426.0
2022-07-27 12:10:00,39.62,39.62,39.61,39.62,19014.0,36.7517,36.7517,36.7424,36.7517,19014.0
2022-07-27 12:15:00,39.62,39.62,39.6,39.62,22958.0,36.7517,36.7517,36.7331,36.7517,22958.0
2022-07-27 12:20:00,39.61,39.62,39.6,39.6,92314.0,36.7424,36.7517,36.7331,36.7331,92314.0
2022-07-27 12:25:00,39.6,39.62,39.59,39.6,200441.0,36.7331,36.7517,36.7238,36.7331,200441.0
2022-07-27 12:30:00,39.6,39.61,39.58,39.61,96810.0,36.7331,36.7424,36.7145,36.7424,96810.0
2022-07-27 12:35:00,39.6,39.61,39.58,39.59,82283.0,36.7331,36.7424,36.7145,36.7238,82283.0
2022-07-27 12:40:00,39.58,39.61,39.58,39.59,71991.0,36.7145,36.7424,36.7145,36.7238,71991.0
2022-07-27 12:45:00,39.59,39.61,39.59,39.59,97558.0,36.7238,36.7424,36.7238,36.7238,97558.0
2022-07-27 12:50:00,39.59,39.6,39.59,39.59,37932.0,36.7238,36.7331,36.7238,36.7238,37932.0
2022-07-27 12:55:00,39.59,39.6,39.56,39.57,69071.0,36.7238,36.7331,36.696,36.7053,69071.0
2022-07-27 13:00:00,39.57,39.57,39.55,39.55,71954.0,36.7053,36.7053,36.6867,36.6867,71954.0
2022-07-27 13:05:00,39.55,39.56,39.54,39.56,48968.0,36.6867,36.696,36.6774,36.696,48968.0
2022-07-27 13:10:00,39.55,39.57,39.55,39.56,24583.0,36.6867,36.7053,36.6867,36.696,24583.0
2022-07-27 13:15:00,39.56,39.57,39.55,39.55,258446.0,36.696,36.7053,36.6867,36.6867,258446.0
2022-07-27 13:20:00,39.55,39.56,39.54,39.54,47684.0,36.6867,36.696,36.6774,36.6774,47684.0
2022-07-27 13:25:00,39.55,39.55,39.54,39.55,18717.0,36.6867,36.6867,36.6774,36.6867,18717.0
2022-07-27 13:30:00,39.55,39.55,39.53,39.54,106386.0,36.6867,36.6867,36.6682,36.6774,106386.0
2022-07-27 13:35:00,39.53,39.54,39.53,39.54,70143.0,36.6682,36.6774,36.6682,36.6774,70143.0
2022-07-27 13:40:00,39.54,39.55,39.53,39.55,82767.0,36.6774,36.6867,36.6682,36.6867,82767.0
2022-07-27 13:45:00,39.54,39.56,39.54,39.55,232072.0,36.6774,36.696,36.6774,36.6867,232072.0
2022-07-27 13:50:00,39.55,39.55,39.52,39.54,377916.0,36.6867,36.6867,36.6589,36.6774,377916.0
2022-07-27 13:55:00,39.54,39.56,39.53,39.55,512532.0,36.6774,36.696,36.6682,36.6867,512532.0
2022-07-27 14:00:00,39.56,39.68,39.53,39.64,1113078.0,36.696,36.8073,36.6682,36.7702,1113078.0
2022-07-27 14:05:00,39.64,39.64,39.53,39.56,166680.0,36.7702,36.7702,36.6682,36.696,166680.0
2022-07-27 14:10:00,39.56,39.64,39.55,39.6,190713.0,36.696,36.7702,36.6867,36.7331,190713.0
2022-07-27 14:15:00,39.6,39.65,39.6,39.63,179294.0,36.7331,36.7795,36.7331,36.7609,179294.0
2022-07-27 14:20:00,39.63,39.64,39.6,39.6,186742.0,36.7609,36.7702,36.7331,36.7331,186742.0
2022-07-27 14:25:00,39.6,39.65,39.6,39.62,102265.0,36.7331,36.7795,36.7331,36.7517,102265.0
2022-07-27 14:30:00,39.62,39.64,39.48,39.53,681433.0,36.7517,36.7702,36.6218,36.6682,681433.0
2022-07-27 14:35:00,39.53,39.75,39.53,39.73,3330397.0,36.6682,36.8722,36.6682,36.8537,3330397.0
2022-07-27 14:40:00,39.74,39.86,39.74,39.84,1282179.0,36.863,36.9743,36.863,36.9557,1282179.0
2022-07-27 14:45:00,39.84,39.91,39.83,39.87,616944.0,36.9557,37.0207,36.9464,36.9836,616944.0
2022-07-27 14:50:00,39.87,39.98,39.87,39.96,1559918.0,36.9836,37.0856,36.9836,37.067,1559918.0
2022-07-27 14:55:00,39.96,39.97,39.86,39.9,781161.0,37.067,37.0763,36.9743,37.0114,781161.0
2022-07-27 15:00:00,39.9,39.95,39.86,39.95,768572.0,37.0114,37.0578,36.9743,37.0578,768572.0
2022-07-27 15:05:00,39.95,39.97,39.91,39.93,574065.0,37.0578,37.0763,37.0207,37.0392,574065.0
2022-07-27 15:10:00,39.93,39.96,39.9,39.91,1235622.0,37.0392,37.067,37.0114,37.0207,1235622.0
2022-07-27 15:15:00,39.91,39.96,39.9,39.93,1346294.0,37.0207,37.067,37.0114,37.0392,1346294.0
2022-07-27 15:20:00,39.93,39.99,39.9,39.98,737593.0,37.0392,37.0949,37.0114,37.0856,737593.0
2022-07-27 15:25:00,39.98,40.05,39.98,40.05,178084.0,37.0856,37.1505,37.0856,37.1505,178084.0
2022-07-27 15:30:00,40.05,40.08,40.04,40.08,675917.0,37.1505,37.1784,37.1412,37.1784,675917.0
2022-07-27 15:35:00,40.08,40.08,40.01,40.02,668166.0,37.1784,37.1784,37.1134,37.1227,668166.0
2022-07-27 15:40:00,40.01,40.05,40.0,40.04,1314792.0,37.1134,37.1505,37.1041,37.1412,1314792.0
2022-07-27 15:45:00,40.04,40.05,40.0,40.0,737416.0,37.1412,37.1505,37.1041,37.1041,737416.0
2022-07-27 15:50:00,40.0,40.01,39.96,40.01,1894846.0,37.1041,37.1134,37.067,37.1134,1894846.0
2022-07-27 15:55:00,40.01,40.01,39.97,39.98,1281479.0,37.1134,37.1134,37.0763,37.0856,1281479.0
2022-07-28 09:30:00,40.04,40.08,40.02,40.03,1394110.0,37.1412,37.1784,37.1227,37.132,1394110.0
2022-07-28 09:35:00,40.04,40.08,39.99,40.0,540763.0,37.1412,37.1784,37.0949,37.1041,540763.0
2022-07-28 09:40:00,39.99,40.0,39.91,39.92,385103.0,37.0949,37.1041,37.0207,37.0299,385103.0
2022-07-28 09:45:00,39.93,39.93,39.85,39.9,565809.0,37.0392,37.0392,36.965,37.0114,565809.0
2022-07-28 09:50:00,39.9,39.92,39.77,39.78,657308.0,37.0114,37.0299,36.8908,36.9001,657308.0
2022-07-28 09:55:00,39.78,39.83,39.77,39.81,709806.0,36.9001,36.9464,36.8908,36.9279,709806.0
2022-07-28 10:00:00,39.81,39.85,39.8,39.82,733234.0,36.9279,36.965,36.9186,36.9372,733234.0
2022-07-28 10:05:00,39.82,39.82,39.72,39.73,627755.0,36.9372,36.9372,36.8444,36.8537,627755.0
2022-07-28 10:10:00,39.73,39.75,39.66,39.69,449153.0,36.8537,36.8722,36.7888,36.8166,449153.0
2022-07-28 10:15:00,39.69,39.71,39.65,39.67,321824.0,36.8166,36.8351,36.7795,36.798,321824.0
2022-07-28 10:20:00,39.67,39.69,39.6,39.65,225537.0,36.798,36.8166,36.7331,36.7795,225537.0
2022-07-28 10:25:00,39.65,39.66,39.58,39.63,283015.0,36.7795,36.7888,36.7145,36.7609,283015.0
2022-07-28 10:30:00,39.63,39.64,39.58,39.62,272114.0,36.7609,36.7702,36.7145,36.7517,272114.0
2022-07-28 10:35:00,39.62,39.71,39.61,39.69,386569.0,36.7517,36.8351,36.7424,36.8166,386569.0
2022-07-28 10:40:00,39.69,39.69,39.63,39.68,385611.0,36.8166,36.8166,36.7609,36.8073,385611.0
2022-07-28 10:45:00,39.68,39.77,39.67,39.77,627706.0,36.8073,36.8908,36.798,36.8908,627706.0
2022-07-28 10:50:00,39.76,39.78,39.74,39.75,428952.0,36.8815,36.9001,36.863,36.8722,428952.0
2022-07-28 10:55:00,39.74,39.79,39.72,39.78,446307.0,36.863,36.9093,36.8444,36.9001,446307.0
2022-07-28 11:00:00,39.79,39.82,39.76,39.77,337720.0,36.9093,36.9372,36.8815,36.8908,337720.0
2022-07-28 11:05:00,39.78,39.81,39.76,39.77,171645.0,36.9001,36.9279,36.8815,36.8908,171645.0
2022-07-28 11:10:00,39.77,39.81,39.76,39.8,178005.0,36.8908,36.9279,36.8815,36.9186,178005.0
2022-07-28 11:15:00,39.8,39.8,39.77,39.79,144270.0,36.9186,36.9186,36.8908,36.9093,144270.0
2022-07-28 11:20:00,39.79,39.87,39.77,39.87,950828.0,36.9093,36.9836,36.8908,36.9836,950828.0
2022-07-28 11:25:00,39.86,39.9,39.86,39.89,285540.0,36.9743,37.0114,36.9743,37.0021,285540.0
2022-07-28 11:30:00,39.9,39.91,39.85,39.89,909867.0,37.0114,37.0207,36.965,37.0021,909867.0
2022-07-28 11:35:00,39.89,39.9,39.85,39.88,940031.0,37.0021,37.0114,36.965,36.9928,940031.0
2022-07-28 11:40:00,39.88,39.93,39.87,39.91,273514.0,36.9928,37.0392,36.9836,37.0207,273514.0
2022-07-28 11:45:00,39.92,39.93,39.89,39.93,332970.0,37.0299,37.0392,37.0021,37.0392,332970.0
2022-07-28 11:50:00,39.93,39.94,39.91,39.91,527019.0,37.0392,37.0485,37.0207,37.0207,527019.0
2022-07-28 11:55:00,39.91,39.92,39.87,39.88,325305.0,37.0207,37.0299,36.9836,36.9928,325305.0
2022-07-28 12:00:00,39.88,39.89,39.86,39.89,383480.0,36.9928,37.0021,36.9743,37.0021,383480.0
2022-07-28 12:05:00,39.89,39.91,39.87,39.89,152568.0,37.0021,37.0207,36.9836,37.0021,152568.0
2022-07-28 12:10:00,39.89,39.9,39.87,39.89,398727.0,37.0021,37.0114,36.9836,37.0021,398727.0
2022-07-28 12:15:00,39.89,39.89,39.85,39.87,211755.0,37.0021,37.0021,36.965,36.9836,211755.0
2022-07-28 12:20:00,39.87,39.9,39.84,39.89,247802.0,36.9836,37.0114,36.9557,37.0021,247802.0
2022-07-28 12:25:00,39.89,39.93,39.88,39.93,429577.0,37.0021,37.0392,36.9928,37.0392,429577.0
2022-07-28 12:30:00,39.93,39.94,39.9,39.9,575060.0,37.0392,37.0485,37.0114,37.0114,575060.0
2022-07-28 12:35:00,39.91,39.93,39.9,39.93,532670.0,37.0207,37.0392,37.0114,37.0392,532670.0
2022-07-28 12:40:00,39.92,39.93,39.91,39.92,135161.0,37.0299,37.0392,37.0207,37.0299,135161.0
2022-07-28 12:45:00,39.91,39.93,39.9,39.91,132659.0,37.0207,37.0392,37.0114,37.0207,132659.0
2022-07-28 12:50:00,39.91,39.93,39.89,39.93,265863.0,37.0207,37.0392,37.0021,37.0392,265863.0
2022-07-28 12:55:00,39.93,39.94,39.92,39.92,165007.0,37.0392,37.0485,37.0299,37.0299,165007.0
2022-07-28 13:00:00,39.92,39.92,39.88,39.9,140882.0,37.0299,37.0299,36.9928,37.0114,140882.0
2022-07-28 13:05:00,39.9,39.92,39.89,39.92,259276.0,37.0114,37.0299,37.0021,37.0299,259276.0
2022-07-28 13:10:00,39.92,39.94,39.91,39.94,269857.0,37.0299,37.0485,37.0207,37.0485,269857.0
2022-07-28 13:15:00,39.93,39.94,39.91,39.94,116644.0,37.0392,37.0485,37.0207,37.0485,116644.0
2022-07-28 13:20:00,39.94,39.97,39.93,39.95,204722.0,37.0485,37.0763,37.0392,37.0578,204722.0
2022-07-28 13:25:00,39.95,39.97,39.94,39.96,144256.0,37.0578,37.0763,37.0485,37.067,144256.0
2022-07-28 13:30:00,39.97,39.99,39.96,39.99,138239.0,37.0763,37.0949,37.067,37.0949,138239.0
2022-07-28 13:35:00,39.99,40.03,39.99,40.02,874073.0,37.0949,37.132,37.0949,37.1227,874073.0
2022-07-28 13:40:00,40.03,40.08,40.02,40.06,887355.0,37.132,37.1784,37.1227,37.1598,887355.0
2022-07-28 13:45:00,40.06,40.08,40.05,40.07,211623.0,37.1598,37.1784,37.1505,37.1691,211623.0
2022-07-28 13:50:00,40.08,40.08,40.04,40.05,439247.0,37.1784,37.1784,37.1412,37.1505,439247.0
2022-07-28 13:55:00,40.05,40.09,40.05,40.08,614403.0,37.1505,37.1876,37.1505,37.1784,614403.0
2022-07-28 14:00:00,40.08,40.08,40.05,40.07,296244.0,37.1784,37.1784,37.1505,37.1691,296244.0
2022-07-28 14:05:00,40.06,40.07,40.02,40.04,157341.0,37.1598,37.1691,37.1227,37.1412,157341.0
2022-07-28 14:10:00,40.05,40.07,40.03,40.04,281002.0,37.1505,37.1691,37.132,37.1412,281002.0
2022-07-28 14:15:00,40.05,40.08,40.04,40.07,148850.0,37.1505,37.1784,37.1412,37.1691,148850.0
2022-07-28 14:20:00,40.07,40.07,40.05,40.06,125670.0,37.1691,37.1691,37.1505,37.1598,125670.0
2022-07-28 14:25:00,40.06,40.06,40.05,40.05,177861.0,37.1598,37.1598,37.1505,37.1505,177861.0
2022-07-28 14:30:00,40.06,40.06,40.03,40.06,144135.0,37.1598,37.1598,37.132,37.1598,144135.0
2022-07-28 14:35:00,40.06,40.08,40.05,40.08,362234.0,37.1598,37.1784,37.1505,37.1784,362234.0
2022-07-28 14:40:00,40.08,40.09,40.07,40.09,358044.0,37.1784,37.1876,37.1691,37.1876,358044.0
2022-07-28 14:45:00,40.09,40.1,40.08,40.09,138946.0,37.1876,37.1969,37.1784,37.1876,138946.0
2022-07-28 14:50:00,40.09,40.12,40.09,40.12,168935.0,37.1876,37.2155,37.1876,37.2155,168935.0
2022-07-28 14:55:00,40.12,40.14,40.11,40.13,149006.0,37.2155,37.234,37.2062,37.2247,149006.0
2022-07-28 15:00:00,40.14,40.17,40.13,40.16,1126107.0,37.234,37.2618,37.2247,37.2526,1126107.0
2022-07-28 15:05:00,40.16,40.18,40.13,40.16,413471.0,37.2526,37.2711,37.2247,37.2526,413471.0
2022-07-28 15:10:00,40.16,40.17,40.14,40.16,253487.0,37.2526,37.2618,37.234,37.2526,253487.0
2022-07-28 15:15:00,40.16,40.16,40.13,40.14,596294.0,37.2526,37.2526,37.2247,37.234,596294.0
2022-07-28 15:20:00,40.15,40.15,40.13,40.14,850474.0,37.2433,37.2433,37.2247,37.234,850474.0
2022-07-28 15:25:00,40.14,40.15,40.13,40.15,474525.0,37.234,37.2433,37.2247,37.2433,474525.0
2022-07-28 15:30:00,40.14,40.15,40.13,40.15,301477.0,37.234,37.2433,37.2247,37.2433,301477.0
2022-07-28 15:35:00,40.15,40.15,40.12,40.14,294557.0,37.2433,37.2433,37.2155,37.234,294557.0
2022-07-28 15:40:00,40.14,40.15,40.12,40.15,254411.0,37.234,37.2433,37.2155,37.2433,254411.0
2022-07-28 15:45:00,40.14,40.19,40.14,40.18,510997.0,37.234,37.2804,37.234,37.2711,510997.0
2022-07-28 15:50:00,40.18,40.21,40.16,40.17,958243.0,37.2711,37.2989,37.2526,37.2618,958243.0
2022-07-28 15:55:00,40.17,40.18,40.13,40.14,2054481.0,37.2618,37.2711,37.2247,37.234,2054481.0
2022-07-29 09:30:00,39.63,39.64,39.52,39.54,1753251.0,36.7609,36.7702,36.6589,36.6774,1753251.0
2022-07-29 09:35:00,39.54,39.55,39.45,39.46,1597358.0,36.6774,36.6867,36.594,36.6032,1597358.0
2022-07-29 09:40:00,39.46,39.6,39.45,39.55,1300252.0,36.6032,36.7331,36.594,36.6867,1300252.0
2022-07-29 09:45:00,39.55,39.59,39.53,39.54,911637.0,36.6867,36.7238,36.6682,36.6774,911637.0
2022-07-29 09:50:00,39.54,39.55,39.48,39.48,870843.0,36.6774,36.6867,36.6218,36.6218,870843.0
2022-07-29 09:55:00,39.49,39.54,39.47,39.5,1041992.0,36.6311,36.6774,36.6125,36.6403,1041992.0
2022-07-29 10:00:00,39.5,39.58,39.46,39.57,467213.0,36.6403,36.7145,36.6032,36.7053,467213.0
2022-07-29 10:05:00,39.57,39.63,39.5,39.52,718464.0,36.7053,36.7609,36.6403,36.6589,718464.0
2022-07-29 10:10:00,39.52,39.56,39.51,39.53,351986.0,36.6589,36.696,36.6496,36.6682,351986.0
2022-07-29 10:15:00,39.54,39.57,39.51,39.56,446187.0,36.6774,36.7053,36.6496,36.696,446187.0
2022-07-29 10:20:00,39.56,39.62,39.55,39.6,353412.0,36.696,36.7517,36.6867,36.7331,353412.0
2022-07-29 10:25:00,39.6,39.66,39.59,39.63,527186.0,36.7331,36.7888,36.7238,36.7609,527186.0
2022-07-29 10:30:00,39.63,39.65,39.59,39.61,258323.0,36.7609,36.7795,36.7238,36.7424,258323.0
2022-07-29 10:35:00,39.61,39.7,39.6,39.69,490170.0,36.7424,36.8259,36.7331,36.8166,490170.0
2022-07-29 10:40:00,39.69,39.76,39.68,39.75,260850.0,36.8166,36.8815,36.8073,36.8722,260850.0
2022-07-29 10:45:00,39.75,39.75,39.68,39.69,575328.0,36.8722,36.8722,36.8073,36.8166,575328.0
2022-07-29 10:50:00,39.69,39.7,39.66,39.68,257754.0,36.8166,36.8259,36.7888,36.8073,257754.0
2022-07-29 10:55:00,39.68,39.7,39.63,39.64,368498.0,36.8073,36.8259,36.7609,36.7702,368498.0
2022-07-29 11:00:00,39.64,39.64,39.59,39.61,1633054.0,36.7702,36.7702,36.7238,36.7424,1633054.0
2022-07-29 11:05:00,39.61,39.64,39.6,39.63,620654.0,36.7424,36.7702,36.7331,36.7609,620654.0
2022-07-29 11:10:00,39.63,39.65,39.59,39.65,240297.0,36.7609,36.7795,36.7238,36.7795,240297.0
2022-07-29 11:15:00,39.65,39.67,39.62,39.66,271256.0,36.7795,36.798,36.7517,36.7888,271256.0
2022-07-29 11:20:00,39.66,39.68,39.63,39.63,208286.0,36.7888,36.8073,36.7609,36.7609,208286.0
2022-07-29 11:25:00,39.63,39.68,39.63,39.67,454018.0,36.7609,36.8073,36.7609,36.798,454018.0
2022-07-29 11:30:00,39.66,39.69,39.64,39.66,481048.0,36.7888,36.8166,36.7702,36.7888,481048.0
2022-07-29 11:35:00,39.66,39.71,39.66,39.7,122094.0,36.7888,36.8351,36.7888,36.8259,122094.0
2022-07-29 11:40:00,39.7,39.75,39.7,39.75,219044.0,36.8259,36.8722,36.8259,36.8722,219044.0
2022-07-29 11:45:00,39.75,39.75,39.7,39.71,248342.0,36.8722,36.8722,36.8259,36.8351,248342.0
2022-07-29 11:50:00,39.71,39.72,39.69,39.71,345332.0,36.8351,36.8444,36.8166,36.8351,345332.0
2022-07-29 11:55:00,39.71,39.72,39.69,39.7,371135.0,36.8351,36.8444,36.8166,36.8259,371135.0
2022-07-29 12:00:00,39.71,39.72,39.69,39.71,143395.0,36.8351,36.8444,36.8166,36.8351,143395.0
2022-07-29 12:05:00,39.71,39.71,39.66,39.67,175151.0,36.8351,36.8351,36.7888,36.798,175151.0
2022-07-29 12:10:00,39.67,39.7,39.65,39.67,602626.0,36.798,36.8259,36.7795,36.798,602626.0
2022-07-29 12:15:00,39.67,39.7,39.66,39.7,171575.0,36.798,36.8259,36.7888,36.8259,171575.0
2022-07-29 12:20:00,39.7,39.71,39.69,39.7,184428.0,36.8259,36.8351,36.8166,36.8259,184428.0
2022-07-29 12:25:00,39.7,39.7,39.63,39.65,251387.0,36.8259,36.8259,36.7609,36.7795,251387.0
2022-07-29 12:30:00,39.65,39.67,39.64,39.64,285989.0,36.7795,36.798,36.7702,36.7702,285989.0
2022-07-29 12:35:00,39.64,39.66,39.61,39.66,269834.0,36.7702,36.7888,36.7424,36.7888,269834.0
2022-07-29 12:40:00,39.65,39.67,39.65,39.67,127783.0,36.7795,36.798,36.7795,36.798,127783.0
2022-07-29 12:45:00,39.66,39.71,39.66,39.69,245325.0,36.7888,36.8351,36.7888,36.8166,245325.0
2022-07-29 12:50:00,39.69,39.72,39.68,39.72,251088.0,36.8166,36.8444,36.8073,36.8444,251088.0
2022-07-29 12:55:00,39.72,39.73,39.71,39.72,315632.0,36.8444,36.8537,36.8351,36.8444,315632.0
2022-07-29 13:00:00,39.71,39.72,39.69,39.69,361101.0,36.8351,36.8444,36.8166,36.8166,361101.0
2022-07-29 13:05:00,39.7,39.71,39.68,39.7,140734.0,36.8259,36.8351,36.8073,36.8259,140734.0
2022-07-29 13:10:00,39.7,39.72,39.69,39.71,251068.0,36.8259,36.8444,36.8166,36.8351,251068.0
2022-07-29 13:15:00,39.71,39.72,39.7,39.72,112323.0,36.8351,36.8444,36.8259,36.8444,112323.0
2022-07-29 13:20:00,39.72,39.72,39.7,39.71,155866.0,36.8444,36.8444,36.8259,36.8351,155866.0
2022-07-29 13:25:00,39.71,39.71,39.68,39.68,198894.0,36.8351,36.8351,36.8073,36.8073,198894.0
2022-07-29 13:30:00,39.68,39.7,39.68,39.7,307633.0,36.8073,36.8259,36.8073,36.8259,307633.0
2022-07-29 13:35:00,39.7,39.72,39.69,39.72,207372.0,36.8259,36.8444,36.8166,36.8444,207372.0
2022-07-29 13:40:00,39.72,39.73,39.71,39.73,150051.0,36.8444,36.8537,36.8351,36.8537,150051.0
2022-07-29 13:45:00,39.73,39.73,39.72,39.73,100815.0,36.8537,36.8537,36.8444,36.8537,100815.0
2022-07-29 13:50:00,39.72,39.74,39.72,39.72,184593.0,36.8444,36.863,36.8444,36.8444,184593.0
2022-07-29 13:55:00,39.73,39.73,39.7,39.71,69402.0,36.8537,36.8537,36.8259,36.8351,69402.0
2022-07-29 14:00:00,39.71,39.71,39.68,39.69,342426.0,36.8351,36.8351,36.8073,36.8166,342426.0
2022-07-29 14:05:00,39.7,39.7,39.69,39.7,106480.0,36.8259,36.8259,36.8166,36.8259,106480.0
2022-07-29 14:10:00,39.7,39.71,39.69,39.7,251421.0,36.8259,36.8351,36.8166,36.8259,251421.0
2022-07-29 14:15:00,39.71,39.71,39.7,39.71,147982.0,36.8351,36.8351,36.8259,36.8351,147982.0
2022-07-29 14:20:00,39.71,39.72,39.7,39.71,325755.0,36.8351,36.8444,36.8259,36.8351,325755.0
2022-07-29 14:25:00,39.7,39.72,39.7,39.72,283068.0,36.8259,36.8444,36.8259,36.8444,283068.0
2022-07-29 14:30:00,39.72,39.72,39.7,39.71,170639.0,36.8444,36.8444,36.8259,36.8351,170639.0
2022-07-29 14:35:00,39.71,39.74,39.7,39.72,614715.0,36.8351,36.863,36.8259,36.8444,614715.0
2022-07-29 14:40:00,39.73,39.73,39.71,39.72,303359.0,36.8537,36.8537,36.8351,36.8444,303359.0
2022-07-29 14:45:00,39.72,39.74,39.71,39.73,370124.0,36.8444,36.863,36.8351,36.8537,370124.0
2022-07-29 14:50:00,39.73,39.76,39.72,39.75,388658.0,36.8537,36.8815,36.8444,36.8722,388658.0
2022-07-29 14:55:00,39.76,39.79,39.75,39.79,527789.0,36.8815,36.9093,36.8722,36.9093,527789.0
2022-07-29 15:00:00,39.79,39.84,39.78,39.84,806906.0,36.9093,36.9557,36.9001,36.9557,806906.0
2022-07-29 15:05:00,39.83,39.84,39.81,39.82,1611481.0,36.9464,36.9557,36.9279,36.9372,1611481.0
2022-07-29 15:10:00,39.82,39.83,39.81,39.83,226164.0,36.9372,36.9464,36.9279,36.9464,226164.0
2022-07-29 15:15:00,39.82,39.83,39.81,39.83,705721.0,36.9372,36.9464,36.9279,36.9464,705721.0
2022-07-29 15:20:00,39.83,39.83,39.81,39.83,570592.0,36.9464,36.9464,36.9279,36.9464,570592.0
2022-07-29 15:25:00,39.83,39.83,39.81,39.81,275977.0,36.9464,36.9464,36.9279,36.9279,275977.0
2022-07-29 15:30:00,39.82,39.84,39.81,39.84,1389409.0,36.9372,36.9557,36.9279,36.9557,1389409.0
2022-07-29 15:35:00,39.84,39.86,39.83,39.85,1379536.0,36.9557,36.9743,36.9464,36.965,1379536.0
2022-07-29 15:40:00,39.85,39.87,39.84,39.87,2130723.0,36.965,36.9836,36.9557,36.9836,2130723.0
2022-07-29 15:45:00,39.86,39.87,39.85,39.87,1493264.0,36.9743,36.9836,36.965,36.9836,1493264.0
2022-07-29 15:50:00,39.87,39.89,39.85,39.88,3022413.0,36.9836,37.0021,36.965,36.9928,3022413.0
2022-07-29 15:55:00,39.88,39.98,39.87,39.96,9094504.0,36.9928,37.0856,36.9836,37.067,9094504.0
2022-08-01 09:30:00,39.56,39.57,39.31,39.47,2067607.0,36.696,36.7053,36.4641,36.6125,2067607.0
2022-08-01 09:35:00,39.46,39.52,39.37,39.48,2053613.0,36.6032,36.6589,36.5198,36.6218,2053613.0
2022-08-01 09:40:00,39.48,39.58,39.43,39.55,762669.0,36.6218,36.7145,36.5754,36.6867,762669.0
2022-08-01 09:45:00,39.55,39.66,39.54,39.65,1135265.0,36.6867,36.7888,36.6774,36.7795,1135265.0
2022-08-01 09:50:00,39.65,39.72,39.63,39.7,712533.0,36.7795,36.8444,36.7609,36.8259,712533.0
2022-08-01 09:55:00,39.7,39.71,39.62,39.64,488639.0,36.8259,36.8351,36.7517,36.7702,488639.0
2022-08-01 10:00:00,39.64,39.73,39.61,39.69,1625817.0,36.7702,36.8537,36.7424,36.8166,1625817.0
2022-08-01 10:05:00,39.69,39.78,39.67,39.72,1290222.0,36.8166,36.9001,36.798,36.8444,1290222.0
2022-08-01 10:10:00,39.72,39.79,39.71,39.77,367388.0,36.8444,36.9093,36.8351,36.8908,367388.0
2022-08-01 10:15:00,39.77,39.78,39.69,39.7,387007.0,36.8908,36.9001,36.8166,36.8259,387007.0
2022-08-01 10:20:00,39.69,39.71,39.66,39.69,657917.0,36.8166,36.8351,36.7888,36.8166,657917.0
2022-08-01 10:25:00,39.68,39.69,39.64,39.66,383899.0,36.8073,36.8166,36.7702,36.7888,383899.0
2022-08-01 10:30:00,39.66,39.71,39.66,39.69,220687.0,36.7888,36.8351,36.7888,36.8166,220687.0
2022-08-01 10:35:00,39.68,39.75,39.68,39.74,413615.0,36.8073,36.8722,36.8073,36.863,413615.0
2022-08-01 10:40:00,39.75,39.81,39.74,39.8,739484.0,36.8722,36.9279,36.863,36.9186,739484.0
2022-08-01 10:45:00,39.8,39.89,39.8,39.88,473735.0,36.9186,37.0021,36.9186,36.9928,473735.0
2022-08-01 10:50:00,39.88,39.91,39.87,39.87,283389.0,36.9928,37.0207,36.9836,36.9836,283389.0
2022-08-01 10:55:00,39.87,39.87,39.84,39.86,433077.0,36.9836,36.9836,36.9557,36.9743,433077.0
2022-08-01 11:00:00,39.86,39.88,39.82,39.83,563963.0,36.9743,36.9928,36.9372,36.9464,563963.0
2022-08-01 11:05:00,39.83,39.83,39.78,39.79,596512.0,36.9464,36.9464,36.9001,36.9093,596512.0
2022-08-01 11:10:00,39.8,39.81,39.77,39.81,235220.0,36.9186,36.9279,36.8908,36.9279,235220.0
2022-08-01 11:15:00,39.81,39.81,39.72,39.72,234091.0,36.9279,36.9279,36.8444,36.8444,234091.0
2022-08-01 11:20:00,39.72,39.77,39.69,39.76,304583.0,36.8444,36.8908,36.8166,36.8815,304583.0
2022-08-01 11:25:00,39.76,39.77,39.72,39.72,228100.0,36.8815,36.8908,36.8444,36.8444,228100.0
2022-08-01 11:30:00,39.73,39.74,39.69,39.7,347673.0,36.8537,36.863,36.8166,36.8259,347673.0
2022-08-01 11:35:00,39.7,39.72,39.67,39.71,126086.0,36.8259,36.8444,36.798,36.8351,126086.0
2022-08-01 11:40:00,39.71,39.73,39.7,39.72,518980.0,36.8351,36.8537,36.8259,36.8444,518980.0
2022-08-01 11:45:00,39.72,39.75,39.71,39.74,137443.0,36.8444,36.8722,36.8351,36.863,137443.0
2022-08-01 11:50:00,39.73,39.74,39.71,39.71,55475.0,36.8537,36.863,36.8351,36.8351,55475.0
2022-08-01 11:55:00,39.71,39.72,39.7,39.71,104165.0,36.8351,36.8444,36.8259,36.8351,104165.0
2022-08-01 12:00:00,39.71,39.73,39.69,39.71,223861.0,36.8351,36.8537,36.8166,36.8351,223861.0
2022-08-01 12:05:00,39.71,39.72,39.69,39.7,173529.0,36.8351,36.8444,36.8166,36.8259,173529.0
2022-08-01 12:10:00,39.71,39.72,39.64,39.67,315879.0,36.8351,36.8444,36.7702,36.798,315879.0
2022-08-01 12:15:00,39.67,39.69,39.65,39.68,158167.0,36.798,36.8166,36.7795,36.8073,158167.0
2022-08-01 12:20:00,39.68,39.71,39.67,39.69,189675.0,36.8073,36.8351,36.798,36.8166,189675.0
2022-08-01 12:25:00,39.7,39.7,39.67,39.68,282405.0,36.8259,36.8259,36.798,36.8073,282405.0
2022-08-01 12:30:00,39.68,39.68,39.64,39.68,81373.0,36.8073,36.8073,36.7702,36.8073,81373.0
2022-08-01 12:35:00,39.68,39.69,39.66,39.69,102263.0,36.8073,36.8166,36.7888,36.8166,102263.0
2022-08-01 12:40:00,39.69,39.71,39.67,39.7,359068.0,36.8166,36.8351,36.798,36.8259,359068.0
2022-08-01 12:45:00,39.7,39.72,39.69,39.71,261758.0,36.8259,36.8444,36.8166,36.8351,261758.0
2022-08-01 12:50:00,39.71,39.71,39.69,39.7,166948.0,36.8351,36.8351,36.8166,36.8259,166948.0
2022-08-01 12:55:00,39.69,39.7,39.66,39.68,91964.0,36.8166,36.8259,36.7888,36.8073,91964.0
2022-08-01 13:00:00,39.69,39.69,39.59,39.59,151435.0,36.8166,36.8166,36.7238,36.7238,151435.0
2022-08-01 13:05:00,39.59,39.64,39.58,39.63,69649.0,36.7238,36.7702,36.7145,36.7609,69649.0
2022-08-01 13:10:00,39.63,39.63,39.59,39.63,278281.0,36.7609,36.7609,36.7238,36.7609,278281.0
2022-08-01 13:15:00,39.62,39.64,39.56,39.57,240012.0,36.7517,36.7702,36.696,36.7053,240012.0
2022-08-01 13:20:00,39.57,39.61,39.55,39.58,279808.0,36.7053,36.7424,36.6867,36.7145,279808.0
2022-08-01 13:25:00,39.59,39.59,39.54,39.54,145367.0,36.7238,36.7238,36.6774,36.6774,145367.0
2022-08-01 13:30:00,39.54,39.56,39.53,39.54,162704.0,36.6774,36.696,36.6682,36.6774,162704.0
2022-08-01 13:35:00,39.53,39.57,39.52,39.56,75824.0,36.6682,36.7053,36.6589,36.696,75824.0
2022-08-01 13:40:00,39.56,39.56,39.53,39.54,295095.0,36.696,36.696,36.6682,36.6774,295095.0
2022-08-01 13:45:00,39.54,39.55,39.5,39.54,443174.0,36.6774,36.6867,36.6403,36.6774,443174.0
2022-08-01 13:50:00,39.54,39.55,39.51,39.53,111355.0,36.6774,36.6867,36.6496,36.6682,111355.0
2022-08-01 13:55:00,39.53,39.57,39.52,39.55,214424.0,36.6682,36.7053,36.6589,36.6867,214424.0
2022-08-01 14:00:00,39.56,39.57,39.52,39.55,444408.0,36.696,36.7053,36.6589,36.6867,444408.0
2022-08-01 14:05:00,39.55,39.59,39.53,39.59,447554.0,36.6867,36.7238,36.6682,36.7238,447554.0
2022-08-01 14:10:00,39.58,39.6,39.56,39.59,421115.0,36.7145,36.7331,36.696,36.7238,421115.0
2022-08-01 14:15:00,39.59,39.61,39.56,39.57,176408.0,36.7238,36.7424,36.696,36.7053,176408.0
2022-08-01 14:20:00,39.57,39.59,39.56,39.59,63324.0,36.7053,36.7238,36.696,36.7238,63324.0
2022-08-01 14:25:00,39.58,39.59,39.55,39.57,79565.0,36.7145,36.7238,36.6867,36.7053,79565.0
2022-08-01 14:30:00,39.57,39.58,39.55,39.57,70550.0,36.7053,36.7145,36.6867,36.7053,70550.0
2022-08-01 14:35:00,39.57,39.58,39.55,39.57,342202.0,36.7053,36.7145,36.6867,36.7053,342202.0
2022-08-01 14:40:00,39.57,39.58,39.53,39.53,372796.0,36.7053,36.7145,36.6682,36.6682,372796.0
2022-08-01 14:45:00,39.54,39.54,39.51,39.52,219166.0,36.6774,36.6774,36.6496,36.6589,219166.0
2022-08-01 14:50:00,39.52,39.57,39.52,39.57,151713.0,36.6589,36.7053,36.6589,36.7053,151713.0
2022-08-01 14:55:00,39.57,39.63,39.56,39.6,390295.0,36.7053,36.7609,36.696,36.7331,390295.0
2022-08-01 15:00:00,39.6,39.61,39.57,39.58,251864.0,36.7331,36.7424,36.7053,36.7145,251864.0
2022-08-01 15:05:00,39.59,39.62,39.58,39.61,221364.0,36.7238,36.7517,36.7145,36.7424,221364.0
2022-08-01 15:10:00,39.61,39.63,39.6,39.63,348250.0,36.7424,36.7609,36.7331,36.7609,348250.0
2022-08-01 15:15:00,39.63,39.64,39.61,39.62,114378.0,36.7609,36.7702,36.7424,36.7517,114378.0
2022-08-01 15:20:00,39.62,39.62,39.58,39.59,197257.0,36.7517,36.7517,36.7145,36.7238,197257.0
2022-08-01 15:25:00,39.59,39.59,39.57,39.59,169358.0,36.7238,36.7238,36.7053,36.7238,169358.0
2022-08-01 15:30:00,39.59,39.62,39.58,39.62,234086.0,36.7238,36.7517,36.7145,36.7517,234086.0
2022-08-01 15:35:00,39.62,39.63,39.61,39.62,378104.0,36.7517,36.7609,36.7424,36.7517,378104.0
2022-08-01 15:40:00,39.62,39.65,39.61,39.63,306488.0,36.7517,36.7795,36.7424,36.7609,306488.0
2022-08-01 15:45:00,39.62,39.65,39.61,39.63,566211.0,36.7517,36.7795,36.7424,36.7609,566211.0
2022-08-01 15:50:00,39.63,39.65,39.61,39.62,943684.0,36.7609,36.7795,36.7424,36.7517,943684.0
2022-08-01 15:55:00,39.62,39.63,39.61,39.62,1290799.0,36.7517,36.7609,36.7424,36.7517,1290799.0
2022-08-02 09:30:00,39.27,39.48,39.26,39.42,1799016.0,36.427,36.6218,36.4177,36.5661,1799016.0
2022-08-02 09:35:00,39.43,39.45,39.37,39.43,958633.0,36.5754,36.594,36.5198,36.5754,958633.0
2022-08-02 09:40:00,39.44,39.44,39.31,39.34,712186.0,36.5847,36.5847,36.4641,36.4919,712186.0
2022-08-02 09:45:00,39.34,39.42,39.31,39.33,380568.0,36.4919,36.5661,36.4641,36.4826,380568.0
2022-08-02 09:50:00,39.33,39.38,39.28,39.32,424032.0,36.4826,36.529,36.4363,36.4734,424032.0
2022-08-02 09:55:00,39.31,39.37,39.27,39.31,487343.0,36.4641,36.5198,36.427,36.4641,487343.0
2022-08-02 10:00:00,39.3,39.31,39.23,39.26,679663.0,36.4548,36.4641,36.3899,36.4177,679663.0
2022-08-02 10:05:00,39.26,39.31,39.23,39.23,251728.0,36.4177,36.4641,36.3899,36.3899,251728.0
2022-08-02 10:10:00,39.23,39.29,39.18,39.28,1835535.0,36.3899,36.4455,36.3435,36.4363,1835535.0
2022-08-02 10:15:00,39.27,39.34,39.26,39.31,1246762.0,36.427,36.4919,36.4177,36.4641,1246762.0
2022-08-02 10:20:00,39.32,39.33,39.24,39.26,403208.0,36.4734,36.4826,36.3992,36.4177,403208.0
2022-08-02 10:25:00,39.26,39.33,39.25,39.33,636040.0,36.4177,36.4826,36.4084,36.4826,636040.0
2022-08-02 10:30:00,39.33,39.38,39.3,39.3,390847.0,36.4826,36.529,36.4548,36.4548,390847.0
2022-08-02 10:35:00,39.3,39.32,39.26,39.29,295652.0,36.4548,36.4734,36.4177,36.4455,295652.0
2022-08-02 10:40:00,39.3,39.42,39.27,39.41,288761.0,36.4548,36.5661,36.427,36.5569,288761.0
2022-08-02 10:45:00,39.42,39.55,39.4,39.55,662789.0,36.5661,36.6867,36.5476,36.6867,662789.0
2022-08-02 10:50:00,39.55,39.67,39.54,39.66,737803.0,36.6867,36.798,36.6774,36.7888,737803.0
2022-08-02 10:55:00,39.66,39.67,39.56,39.64,634903.0,36.7888,36.798,36.696,36.7702,634903.0
2022-08-02 11:00:00,39.63,39.69,39.59,39.61,873828.0,36.7609,36.8166,36.7238,36.7424,873828.0
2022-08-02 11:05:00,39.61,39.61,39.55,39.57,401950.0,36.7424,36.7424,36.6867,36.7053,401950.0
2022-08-02 11:10:00,39.57,39.57,39.5,39.51,124051.0,36.7053,36.7053,36.6403,36.6496,124051.0
2022-08-02 11:15:00,39.51,39.58,39.5,39.56,155060.0,36.6496,36.7145,36.6403,36.696,155060.0
2022-08-02 11:20:00,39.56,39.58,39.53,39.58,120830.0,36.696,36.7145,36.6682,36.7145,120830.0
2022-08-02 11:25:00,39.57,39.64,39.57,39.62,771016.0,36.7053,36.7702,36.7053,36.7517,771016.0
2022-08-02 11:30:00,39.62,39.62,39.52,39.56,463504.0,36.7517,36.7517,36.6589,36.696,463504.0
2022-08-02 11:35:00,39.56,39.65,39.55,39.63,216474.0,36.696,36.7795,36.6867,36.7609,216474.0
2022-08-02 11:40:00,39.63,39.64,39.6,39.62,216013.0,36.7609,36.7702,36.7331,36.7517,216013.0
2022-08-02 11:45:00,39.62,39.65,39.6,39.64,229875.0,36.7517,36.7795,36.7331,36.7702,229875.0
2022-08-02 11:50:00,39.64,39.65,39.62,39.63,53237.0,36.7702,36.7795,36.7517,36.7609,53237.0
2022-08-02 11:55:00,39.63,39.64,39.6,39.61,138186.0,36.7609,36.7702,36.7331,36.7424,138186.0
2022-08-02 12:00:00,39.61,39.66,39.6,39.66,300089.0,36.7424,36.7888,36.7331,36.7888,300089.0
2022-08-02 12:05:00,39.66,39.67,39.64,39.65,293737.0,36.7888,36.798,36.7702,36.7795,293737.0
2022-08-02 12:10:00,39.65,39.7,39.64,39.7,165173.0,36.7795,36.8259,36.7702,36.8259,165173.0
2022-08-02 12:15:00,39.71,39.77,39.71,39.77,152937.0,36.8351,36.8908,36.8351,36.8908,152937.0
2022-08-02 12:20:00,39.77,39.81,39.75,39.8,193678.0,36.8908,36.9279,36.8722,36.9186,193678.0
2022-08-02 12:25:00,39.8,39.81,39.77,39.79,152963.0,36.9186,36.9279,36.8908,36.9093,152963.0
2022-08-02 12:30:00,39.79,39.79,39.76,39.77,269683.0,36.9093,36.9093,36.8815,36.8908,269683.0
2022-08-02 12:35:00,39.77,39.79,39.76,39.79,205728.0,36.8908,36.9093,36.8815,36.9093,205728.0
2022-08-02 12:40:00,39.79,39.85,39.78,39.85,237454.0,36.9093,36.965,36.9001,36.965,237454.0
2022-08-02 12:45:00,39.84,39.85,39.79,39.8,292011.0,36.9557,36.965,36.9093,36.9186,292011.0
2022-08-02 12:50:00,39.8,39.81,39.78,39.81,254366.0,36.9186,36.9279,36.9001,36.9279,254366.0
2022-08-02 12:55:00,39.8,39.81,39.77,39.78,310730.0,36.9186,36.9279,36.8908,36.9001,310730.0
2022-08-02 13:00:00,39.77,39.78,39.73,39.74,489512.0,36.8908,36.9001,36.8537,36.863,489512.0
2022-08-02 13:05:00,39.74,39.74,39.7,39.72,161254.0,36.863,36.863,36.8259,36.8444,161254.0
2022-08-02 13:10:00,39.71,39.73,39.7,39.71,58814.0,36.8351,36.8537,36.8259,36.8351,58814.0
2022-08-02 13:15:00,39.7,39.71,39.68,39.68,100211.0,36.8259,36.8351,36.8073,36.8073,100211.0
2022-08-02 13:20:00,39.69,39.69,39.63,39.64,118466.0,36.8166,36.8166,36.7609,36.7702,118466.0
2022-08-02 13:25:00,39.64,39.64,39.55,39.57,536249.0,36.7702,36.7702,36.6867,36.7053,536249.0
2022-08-02 13:30:00,39.56,39.56,39.51,39.51,504867.0,36.696,36.696,36.6496,36.6496,504867.0
2022-08-02 13:35:00,39.52,39.53,39.49,39.49,247149.0,36.6589,36.6682,36.6311,36.6311,247149.0
2022-08-02 13:40:00,39.5,39.52,39.48,39.51,360804.0,36.6403,36.6589,36.6218,36.6496,360804.0
2022-08-02 13:45:00,39.51,39.52,39.47,39.48,223117.0,36.6496,36.6589,36.6125,36.6218,223117.0
2022-08-02 13:50:00,39.48,39.52,39.47,39.52,174569.0,36.6218,36.6589,36.6125,36.6589,174569.0
2022-08-02 13:55:00,39.51,39.54,39.51,39.53,269041.0,36.6496,36.6774,36.6496,36.6682,269041.0
2022-08-02 14:00:00,39.53,39.54,39.5,39.52,396122.0,36.6682,36.6774,36.6403,36.6589,396122.0
2022-08-02 14:05:00,39.52,39.57,39.51,39.57,309381.0,36.6589,36.7053,36.6496,36.7053,309381.0
2022-08-02 14:10:00,39.56,39.58,39.54,39.57,480217.0,36.696,36.7145,36.6774,36.7053,480217.0
2022-08-02 14:15:00,39.56,39.57,39.54,39.55,301360.0,36.696,36.7053,36.6774,36.6867,301360.0
2022-08-02 14:20:00,39.55,39.59,39.54,39.57,393167.0,36.6867,36.7238,36.6774,36.7053,393167.0
2022-08-02 14:25:00,39.57,39.59,39.56,39.58,168602.0,36.7053,36.7238,36.696,36.7145,168602.0
2022-08-02 14:30:00,39.58,39.64,39.58,39.63,1023180.0,36.7145,36.7702,36.7145,36.7609,1023180.0
2022-08-02 14:35:00,39.63,39.64,39.59,39.61,553366.0,36.7609,36.7702,36.7238,36.7424,553366.0
2022-08-02 14:40:00,39.61,39.63,39.59,39.62,581280.0,36.7424,36.7609,36.7238,36.7517,581280.0
2022-08-02 14:45:00,39.62,39.62,39.56,39.61,365688.0,36.7517,36.7517,36.696,36.7424,365688.0
2022-08-02 14:50:00,39.61,39.62,39.54,39.58,289795.0,36.7424,36.7517,36.6774,36.7145,289795.0
2022-08-02 14:55:00,39.58,39.58,39.54,39.55,160906.0,36.7145,36.7145,36.6774,36.6867,160906.0
2022-08-02 15:00:00,39.55,39.57,39.53,39.55,130182.0,36.6867,36.7053,36.6682,36.6867,130182.0
2022-08-02 15:05:00,39.55,39.57,39.53,39.55,270881.0,36.6867,36.7053,36.6682,36.6867,270881.0
2022-08-02 15:10:00,39.55,39.56,39.52,39.55,167345.0,36.6867,36.696,36.6589,36.6867,167345.0
2022-08-02 15:15:00,39.55,39.57,39.49,39.5,160848.0,36.6867,36.7053,36.6311,36.6403,160848.0
2022-08-02 15:20:00,39.5,39.52,39.48,39.48,329903.0,36.6403,36.6589,36.6218,36.6218,329903.0
2022-08-02 15:25:00,39.48,39.53,39.48,39.52,204639.0,36.6218,36.6682,36.6218,36.6589,204639.0
2022-08-02 15:30:00,39.52,39.53,39.5,39.52,257980.0,36.6589,36.6682,36.6403,36.6589,257980.0
2022-08-02 15:35:00,39.51,39.56,39.51,39.52,280635.0,36.6496,36.696,36.6496,36.6589,280635.0
2022-08-02 15:40:00,39.53,39.53,39.5,39.53,509895.0,36.6682,36.6682,36.6403,36.6682,509895.0
2022-08-02 15:45:00,39.53,39.53,39.47,39.48,587336.0,36.6682,36.6682,36.6125,36.6218,587336.0
2022-08-02 15:50:00,39.48,39.51,39.46,39.47,1090954.0,36.6218,36.6496,36.6032,36.6125,1090954.0
2022-08-02 15:55:00,39.46,39.47,39.4,39.41,1586455.0,36.6032,36.6125,36.5476,36.5569,1586455.0
2022-08-03 09:30:00,39.49,39.5,39.36,39.38,1501457.0,36.6311,36.6403,36.5105,36.529,1501457.0
2022-08-03 09:35:00,39.39,39.5,39.37,39.48,729002.0,36.5383,36.6403,36.5198,36.6218,729002.0
2022-08-03 09:40:00,39.48,39.52,39.39,39.42,635371.0,36.6218,36.6589,36.5383,36.5661,635371.0
2022-08-03 09:45:00,39.42,39.47,39.4,39.45,550434.0,36.5661,36.6125,36.5476,36.594,550434.0
2022-08-03 09:50:00,39.45,39.47,39.42,39.45,248729.0,36.594,36.6125,36.5661,36.594,248729.0
2022-08-03 09:55:00,39.45,39.49,39.44,39.47,401730.0,36.594,36.6311,36.5847,36.6125,401730.0
2022-08-03 10:00:00,39.47,39.48,39.33,39.42,1416137.0,36.6125,36.6218,36.4826,36.5661,1416137.0
2022-08-03 10:05:00,39.43,39.48,39.41,39.45,326012.0,36.5754,36.6218,36.5569,36.594,326012.0
2022-08-03 10:10:00,39.45,39.51,39.44,39.48,269576.0,36.594,36.6496,36.5847,36.6218,269576.0
2022-08-03 10:15:00,39.48,39.49,39.35,39.36,219497.0,36.6218,36.6311,36.5012,36.5105,219497.0
2022-08-03 10:20:00,39.37,39.39,39.36,39.39,298118.0,36.5198,36.5383,36.5105,36.5383,298118.0
2022-08-03 10:25:00,39.4,39.44,39.38,39.41,120587.0,36.5476,36.5847,36.529,36.5569,120587.0
2022-08-03 10:30:00,39.42,39.45,39.38,39.4,304109.0,36.5661,36.594,36.529,36.5476,304109.0
2022-08-03 10:35:00,39.41,39.42,39.33,39.41,488072.0,36.5569,36.5661,36.4826,36.5569,488072.0
2022-08-03 10:40:00,39.4,39.41,39.37,39.41,428369.0,36.5476,36.5569,36.5198,36.5569,428369.0
2022-08-03 10:45:00,39.41,39.46,39.39,39.45,420136.0,36.5569,36.6032,36.5383,36.594,420136.0
2022-08-03 10:50:00,39.45,39.46,39.42,39.44,536880.0,36.594,36.6032,36.5661,36.5847,536880.0
2022-08-03 10:55:00,39.45,39.49,39.44,39.48,356164.0,36.594,36.6311,36.5847,36.6218,356164.0
2022-08-03 11:00:00,39.48,39.51,39.45,39.47,378756.0,36.6218,36.6496,36.594,36.6125,378756.0
2022-08-03 11:05:00,39.47,39.48,39.43,39.48,303859.0,36.6125,36.6218,36.5754,36.6218,303859.0
2022-08-03 11:10:00,39.48,39.52,39.46,39.5,373175.0,36.6218,36.6589,36.6032,36.6403,373175.0
2022-08-03 11:15:00,39.5,39.52,39.46,39.47,767482.0,36.6403,36.6589,36.6032,36.6125,767482.0
2022-08-03 11:20:00,39.47,39.52,39.47,39.51,465549.0,36.6125,36.6589,36.6125,36.6496,465549.0
2022-08-03 11:25:00,39.51,39.56,39.5,39.53,363837.0,36.6496,36.696,36.6403,36.6682,363837.0
2022-08-03 11:30:00,39.54,39.59,39.53,39.59,475162.0,36.6774,36.7238,36.6682,36.7238,475162.0
2022-08-03 11:35:00,39.59,39.62,39.58,39.59,364251.0,36.7238,36.7517,36.7145,36.7238,364251.0
2022-08-03 11:40:00,39.6,39.63,39.6,39.63,425451.0,36.7331,36.7609,36.7331,36.7609,425451.0
2022-08-03 11:45:00,39.63,39.69,39.62,39.66,900983.0,36.7609,36.8166,36.7517,36.7888,900983.0
2022-08-03 11:50:00,39.66,39.66,39.61,39.64,456519.0,36.7888,36.7888,36.7424,36.7702,456519.0
2022-08-03 11:55:00,39.64,39.68,39.63,39.68,538242.0,36.7702,36.8073,36.7609,36.8073,538242.0
2022-08-03 12:00:00,39.68,39.7,39.65,39.69,327780.0,36.8073,36.8259,36.7795,36.8166,327780.0
2022-08-03 12:05:00,39.69,39.71,39.67,39.68,435301.0,36.8166,36.8351,36.798,36.8073,435301.0
2022-08-03 12:10:00,39.68,39.7,39.65,39.68,327600.0,36.8073,36.8259,36.7795,36.8073,327600.0
2022-08-03 12:15:00,39.68,39.7,39.66,39.7,314359.0,36.8073,36.8259,36.7888,36.8259,314359.0
2022-08-03 12:20:00,39.7,39.74,39.7,39.72,187667.0,36.8259,36.863,36.8259,36.8444,187667.0
2022-08-03 12:25:00,39.72,39.73,39.7,39.7,346036.0,36.8444,36.8537,36.8259,36.8259,346036.0
2022-08-03 12:30:00,39.7,39.73,39.68,39.71,323167.0,36.8259,36.8537,36.8073,36.8351,323167.0
2022-08-03 12:35:00,39.71,39.73,39.7,39.72,153092.0,36.8351,36.8537,36.8259,36.8444,153092.0
2022-08-03 12:40:00,39.72,39.75,39.72,39.73,342900.0,36.8444,36.8722,36.8444,36.8537,342900.0
2022-08-03 12:45:00,39.73,39.77,39.73,39.77,296701.0,36.8537,36.8908,36.8537,36.8908,296701.0
2022-08-03 12:50:00,39.77,39.78,39.75,39.75,141321.0,36.8908,36.9001,36.8722,36.8722,141321.0
2022-08-03 12:55:00,39.75,39.76,39.74,39.75,231932.0,36.8722,36.8815,36.863,36.8722,231932.0
2022-08-03 13:00:00,39.75,39.77,39.75,39.76,169835.0,36.8722,36.8908,36.8722,36.8815,169835.0
2022-08-03 13:05:00,39.76,39.78,39.76,39.77,141552.0,36.8815,36.9001,36.8815,36.8908,141552.0
2022-08-03 13:10:00,39.77,39.78,39.76,39.77,131135.0,36.8908,36.9001,36.8815,36.8908,131135.0
2022-08-03 13:15:00,39.77,39.78,39.75,39.75,132546.0,36.8908,36.9001,36.8722,36.8722,132546.0
2022-08-03 13:20:00,39.76,39.77,39.74,39.76,669070.0,36.8815,36.8908,36.863,36.8815,669070.0
2022-08-03 13:25:00,39.75,39.76,39.73,39.75,78460.0,36.8722,36.8815,36.8537,36.8722,78460.0
2022-08-03 13:30:00,39.75,39.77,39.75,39.77,76335.0,36.8722,36.8908,36.8722,36.8908,76335.0
2022-08-03 13:35:00,39.76,39.77,39.74,39.75,168978.0,36.8815,36.8908,36.863,36.8722,168978.0
2022-08-03 13:40:00,39.75,39.75,39.74,39.74,68105.0,36.8722,36.8722,36.863,36.863,68105.0
2022-08-03 13:45:00,39.74,39.75,39.73,39.75,49811.0,36.863,36.8722,36.8537,36.8722,49811.0
2022-08-03 13:50:00,39.75,39.76,39.74,39.75,370836.0,36.8722,36.8815,36.863,36.8722,370836.0
2022-08-03 13:55:00,39.75,39.75,39.72,39.74,254772.0,36.8722,36.8722,36.8444,36.863,254772.0
2022-08-03 14:00:00,39.75,39.75,39.72,39.75,168275.0,36.8722,36.8722,36.8444,36.8722,168275.0
2022-08-03 14:05:00,39.74,39.75,39.72,39.73,111484.0,36.863,36.8722,36.8444,36.8537,111484.0
2022-08-03 14:10:00,39.74,39.75,39.73,39.75,101382.0,36.863,36.8722,36.8537,36.8722,101382.0
2022-08-03 14:15:00,39.75,39.75,39.73,39.75,291172.0,36.8722,36.8722,36.8537,36.8722,291172.0
2022-08-03 14:20:00,39.75,39.77,39.74,39.77,220634.0,36.8722,36.8908,36.863,36.8908,220634.0
2022-08-03 14:25:00,39.77,39.77,39.75,39.76,811624.0,36.8908,36.8908,36.8722,36.8815,811624.0
2022-08-03 14:30:00,39.75,39.77,39.74,39.76,69994.0,36.8722,36.8908,36.863,36.8815,69994.0
2022-08-03 14:35:00,39.75,39.76,39.73,39.73,185115.0,36.8722,36.8815,36.8537,36.8537,185115.0
2022-08-03 14:40:00,39.73,39.74,39.7,39.72,177201.0,36.8537,36.863,36.8259,36.8444,177201.0
2022-08-03 14:45:00,39.72,39.75,39.71,39.74,222445.0,36.8444,36.8722,36.8351,36.863,222445.0
2022-08-03 14:50:00,39.73,39.76,39.72,39.75,118795.0,36.8537,36.8815,36.8444,36.8722,118795.0
2022-08-03 14:55:00,39.75,39.76,39.74,39.75,190547.0,36.8722,36.8815,36.863,36.8722,190547.0
2022-08-03 15:00:00,39.75,39.78,39.73,39.77,368662.0,36.8722,36.9001,36.8537,36.8908,368662.0
2022-08-03 15:05:00,39.77,39.77,39.73,39.74,337081.0,36.8908,36.8908,36.8537,36.863,337081.0
2022-08-03 15:10:00,39.74,39.75,39.73,39.75,176342.0,36.863,36.8722,36.8537,36.8722,176342.0
2022-08-03 15:15:00,39.75,39.76,39.73,39.75,212249.0,36.8722,36.8815,36.8537,36.8722,212249.0
2022-08-03 15:20:00,39.75,39.76,39.74,39.75,219595.0,36.8722,36.8815,36.863,36.8722,219595.0
2022-08-03 15:25:00,39.75,39.76,39.74,39.76,424835.0,36.8722,36.8815,36.863,36.8815,424835.0
2022-08-03 15:30:00,39.75,39.77,39.75,39.77,260416.0,36.8722,36.8908,36.8722,36.8908,260416.0
2022-08-03 15:35:00,39.77,39.78,39.76,39.77,143560.0,36.8908,36.9001,36.8815,36.8908,143560.0
2022-08-03 15:40:00,39.77,39.81,39.75,39.8,852522.0,36.8908,36.9279,36.8722,36.9186,852522.0
2022-08-03 15:45:00,39.8,39.8,39.77,39.77,528789.0,36.9186,36.9186,36.8908,36.8908,528789.0
2022-08-03 15:50:00,39.78,39.82,39.77,39.8,617013.0,36.9001,36.9372,36.8908,36.9186,617013.0
2022-08-03 15:55:00,39.8,39.81,39.74,39.75,1136565.0,36.9186,36.9279,36.863,36.8722,1136565.0
2022-08-04 09:30:00,40.0,40.14,39.99,40.02,2920549.0,37.1041,37.234,37.0949,37.1227,2920549.0
2022-08-04 09:35:00,40.03,40.11,39.95,39.99,1106504.0,37.132,37.2062,37.0578,37.0949,1106504.0
2022-08-04 09:40:00,39.99,40.12,39.98,40.11,649233.0,37.0949,37.2155,37.0856,37.2062,649233.0
2022-08-04 09:45:00,40.11,40.13,40.06,40.11,616428.0,37.2062,37.2247,37.1598,37.2062,616428.0
2022-08-04 09:50:00,40.1,40.13,40.04,40.07,397776.0,37.1969,37.2247,37.1412,37.1691,397776.0
2022-08-04 09:55:00,40.07,40.11,40.04,40.08,524855.0,37.1691,37.2062,37.1412,37.1784,524855.0
2022-08-04 10:00:00,40.08,40.12,40.05,40.09,307029.0,37.1784,37.2155,37.1505,37.1876,307029.0
2022-08-04 10:05:00,40.08,40.11,40.06,40.08,340704.0,37.1784,37.2062,37.1598,37.1784,340704.0
2022-08-04 10:10:00,40.09,40.09,40.01,40.01,148304.0,37.1876,37.1876,37.1134,37.1134,148304.0
2022-08-04 10:15:00,40.01,40.04,39.93,39.98,430655.0,37.1134,37.1412,37.0392,37.0856,430655.0
2022-08-04 10:20:00,39.98,40.01,39.94,39.98,198248.0,37.0856,37.1134,37.0485,37.0856,198248.0
2022-08-04 10:25:00,39.97,40.0,39.94,39.98,134987.0,37.0763,37.1041,37.0485,37.0856,134987.0
2022-08-04 10:30:00,39.98,39.99,39.92,39.93,357778.0,37.0856,37.0949,37.0299,37.0392,357778.0
2022-08-04 10:35:00,39.92,39.94,39.88,39.9,206791.0,37.0299,37.0485,36.9928,37.0114,206791.0
2022-08-04 10:40:00,39.9,39.93,39.88,39.88,251970.0,37.0114,37.0392,36.9928,36.9928,251970.0
2022-08-04 10:45:00,39.88,39.96,39.86,39.94,375036.0,36.9928,37.067,36.9743,37.0485,375036.0
2022-08-04 10:50:00,39.94,39.97,39.93,39.97,218237.0,37.0485,37.0763,37.0392,37.0763,218237.0
2022-08-04 10:55:00,39.97,40.0,39.97,39.98,177737.0,37.0763,37.1041,37.0763,37.0856,177737.0
2022-08-04 11:00:00,39.98,40.01,39.97,40.0,355597.0,37.0856,37.1134,37.0763,37.1041,355597.0
2022-08-04 11:05:00,39.99,40.03,39.98,39.98,153369.0,37.0949,37.132,37.0856,37.0856,153369.0
2022-08-04 11:10:00,39.98,40.0,39.94,39.94,112814.0,37.0856,37.1041,37.0485,37.0485,112814.0
2022-08-04 11:15:00,39.94,39.98,39.93,39.96,60282.0,37.0485,37.0856,37.0392,37.067,60282.0
2022-08-04 11:20:00,39.97,40.0,39.95,39.95,158098.0,37.0763,37.1041,37.0578,37.0578,158098.0
2022-08-04 11:25:00,39.96,39.98,39.94,39.96,222497.0,37.067,37.0856,37.0485,37.067,222497.0
2022-08-04 11:30:00,39.96,39.98,39.94,39.96,401236.0,37.067,37.0856,37.0485,37.067,401236.0
2022-08-04 11:35:00,39.96,39.98,39.92,39.92,242813.0,37.067,37.0856,37.0299,37.0299,242813.0
2022-08-04 11:40:00,39.92,39.96,39.92,39.96,416299.0,37.0299,37.067,37.0299,37.067,416299.0
2022-08-04 11:45:00,39.96,40.03,39.96,40.02,241907.0,37.067,37.132,37.067,37.1227,241907.0
2022-08-04 11:50:00,40.02,40.05,40.01,40.05,98397.0,37.1227,37.1505,37.1134,37.1505,98397.0
2022-08-04 11:55:00,40.05,40.05,40.02,40.04,118589.0,37.1505,37.1505,37.1227,37.1412,118589.0
2022-08-04 12:00:00,40.04,40.05,40.01,40.02,403000.0,37.1412,37.1505,37.1134,37.1227,403000.0
2022-08-04 12:05:00,40.02,40.05,40.01,40.03,109236.0,37.1227,37.1505,37.1134,37.132,109236.0
2022-08-04 12:10:00,40.04,40.07,40.03,40.05,162375.0,37.1412,37.1691,37.132,37.1505,162375.0
2022-08-04 12:15:00,40.05,40.06,40.03,40.05,240343.0,37.1505,37.1598,37.132,37.1505,240343.0
2022-08-04 12:20:00,40.05,40.06,40.04,40.05,91674.0,37.1505,37.1598,37.1412,37.1505,91674.0
2022-08-04 12:25:00,40.05,40.08,40.05,40.07,102933.0,37.1505,37.1784,37.1505,37.1691,102933.0
2022-08-04 12:30:00,40.07,40.07,40.05,40.07,160701.0,37.1691,37.1691,37.1505,37.1691,160701.0
2022-08-04 12:35:00,40.08,40.08,40.05,40.06,126632.0,37.1784,37.1784,37.1505,37.1598,126632.0
2022-08-04 12:40:00,40.05,40.07,40.03,40.05,153751.0,37.1505,37.1691,37.132,37.1505,153751.0
2022-08-04 12:45:00,40.05,40.05,39.98,39.99,183454.0,37.1505,37.1505,37.0856,37.0949,183454.0
2022-08-04 12:50:00,39.99,40.03,39.99,40.02,121104.0,37.0949,37.132,37.0949,37.1227,121104.0
2022-08-04 12:55:00,40.02,40.03,40.0,40.02,102672.0,37.1227,37.132,37.1041,37.1227,102672.0
2022-08-04 13:00:00,40.01,40.04,40.01,40.02,145888.0,37.1134,37.1412,37.1134,37.1227,145888.0
2022-08-04 13:05:00,40.02,40.04,40.0,40.03,202913.0,37.1227,37.1412,37.1041,37.132,202913.0
2022-08-04 13:10:00,40.03,40.06,40.02,40.05,73054.0,37.132,37.1598,37.1227,37.1505,73054.0
2022-08-04 13:15:00,40.05,40.06,40.04,40.05,200486.0,37.1505,37.1598,37.1412,37.1505,200486.0
2022-08-04 13:20:00,40.05,40.08,40.03,40.06,195060.0,37.1505,37.1784,37.132,37.1598,195060.0
2022-08-04 13:25:00,40.06,40.09,40.06,40.08,63479.0,37.1598,37.1876,37.1598,37.1784,63479.0
2022-08-04 13:30:00,40.08,40.09,40.06,40.09,38842.0,37.1784,37.1876,37.1598,37.1876,38842.0
2022-08-04 13:35:00,40.09,40.11,40.08,40.09,174196.0,37.1876,37.2062,37.1784,37.1876,174196.0
2022-08-04 13:40:00,40.1,40.11,40.07,40.08,36500.0,37.1969,37.2062,37.1691,37.1784,36500.0
2022-08-04 13:45:00,40.08,40.1,40.07,40.09,109920.0,37.1784,37.1969,37.1691,37.1876,109920.0
2022-08-04 13:50:00,40.1,40.1,40.08,40.09,64412.0,37.1969,37.1969,37.1784,37.1876,64412.0
2022-08-04 13:55:00,40.09,40.1,40.07,40.08,52887.0,37.1876,37.1969,37.1691,37.1784,52887.0
2022-08-04 14:00:00,40.08,40.09,40.06,40.09,66043.0,37.1784,37.1876,37.1598,37.1876,66043.0
2022-08-04 14:05:00,40.08,40.09,40.06,40.07,130896.0,37.1784,37.1876,37.1598,37.1691,130896.0
2022-08-04 14:10:00,40.07,40.09,40.05,40.07,66623.0,37.1691,37.1876,37.1505,37.1691,66623.0
2022-08-04 14:15:00,40.07,40.09,40.06,40.09,53208.0,37.1691,37.1876,37.1598,37.1876,53208.0
2022-08-04 14:20:00,40.09,40.1,40.07,40.08,80356.0,37.1876,37.1969,37.1691,37.1784,80356.0
2022-08-04 14:25:00,40.08,40.11,40.07,40.1,165313.0,37.1784,37.2062,37.1691,37.1969,165313.0
2022-08-04 14:30:00,40.11,40.11,40.08,40.09,103571.0,37.2062,37.2062,37.1784,37.1876,103571.0
2022-08-04 14:35:00,40.09,40.1,40.06,40.08,130736.0,37.1876,37.1969,37.1598,37.1784,130736.0
2022-08-04 14:40:00,40.08,40.08,40.04,40.07,96784.0,37.1784,37.1784,37.1412,37.1691,96784.0
2022-08-04 14:45:00,40.07,40.07,40.05,40.07,58735.0,37.1691,37.1691,37.1505,37.1691,58735.0
2022-08-04 14:50:00,40.07,40.09,40.06,40.08,171257.0,37.1691,37.1876,37.1598,37.1784,171257.0
2022-08-04 14:55:00,40.07,40.1,40.07,40.08,77183.0,37.1691,37.1969,37.1691,37.1784,77183.0
2022-08-04 15:00:00,40.08,40.09,40.07,40.09,165127.0,37.1784,37.1876,37.1691,37.1876,165127.0
2022-08-04 15:05:00,40.08,40.09,40.06,40.09,163360.0,37.1784,37.1876,37.1598,37.1876,163360.0
2022-08-04 15:10:00,40.08,40.1,40.08,40.09,100861.0,37.1784,37.1969,37.1784,37.1876,100861.0
2022-08-04 15:15:00,40.09,40.12,40.09,40.12,187207.0,37.1876,37.2155,37.1876,37.2155,187207.0
2022-08-04 15:20:00,40.11,40.12,40.08,40.09,164761.0,37.2062,37.2155,37.1784,37.1876,164761.0
2022-08-04 15:25:00,40.09,40.09,40.07,40.09,122595.0,37.1876,37.1876,37.1691,37.1876,122595.0
2022-08-04 15:30:00,40.08,40.09,40.04,40.05,588215.0,37.1784,37.1876,37.1412,37.1505,588215.0
2022-08-04 15:35:00,40.04,40.05,40.01,40.01,541817.0,37.1412,37.1505,37.1134,37.1134,541817.0
2022-08-04 15:40:00,40.02,40.02,40.0,40.01,1407047.0,37.1227,37.1227,37.1041,37.1134,1407047.0
2022-08-04 15:45:00,40.02,40.03,40.0,40.01,257182.0,37.1227,37.132,37.1041,37.1134,257182.0
2022-08-04 15:50:00,40.01,40.04,40.0,40.03,1018668.0,37.1134,37.1412,37.1041,37.132,1018668.0
2022-08-04 15:55:00,40.04,40.04,40.01,40.02,1942656.0,37.1412,37.1412,37.1134,37.1227,1942656.0
2022-08-05 09:30:00,39.77,39.88,39.74,39.87,1374741.0,36.8908,36.9928,36.863,36.9836,1374741.0
2022-08-05 09:35:00,39.87,39.9,39.85,39.89,608005.0,36.9836,37.0114,36.965,37.0021,608005.0
2022-08-05 09:40:00,39.89,39.92,39.84,39.91,326558.0,37.0021,37.0299,36.9557,37.0207,326558.0
2022-08-05 09:45:00,39.91,39.92,39.88,39.91,476785.0,37.0207,37.0299,36.9928,37.0207,476785.0
2022-08-05 09:50:00,39.92,39.98,39.91,39.96,293416.0,37.0299,37.0856,37.0207,37.067,293416.0
2022-08-05 09:55:00,39.97,40.01,39.94,39.99,305101.0,37.0763,37.1134,37.0485,37.0949,305101.0
2022-08-05 10:00:00,39.99,40.01,39.93,39.99,430408.0,37.0949,37.1134,37.0392,37.0949,430408.0
2022-08-05 10:05:00,40.0,40.03,39.96,40.02,342295.0,37.1041,37.132,37.067,37.1227,342295.0
2022-08-05 10:10:00,40.02,40.08,40.0,40.06,201124.0,37.1227,37.1784,37.1041,37.1598,201124.0
2022-08-05 10:15:00,40.07,40.09,40.02,40.05,313674.0,37.1691,37.1876,37.1227,37.1505,313674.0
2022-08-05 10:20:00,40.06,40.1,40.05,40.09,210742.0,37.1598,37.1969,37.1505,37.1876,210742.0
2022-08-05 10:25:00,40.09,40.1,40.05,40.09,179358.0,37.1876,37.1969,37.1505,37.1876,179358.0
2022-08-05 10:30:00,40.09,40.1,40.05,40.06,279843.0,37.1876,37.1969,37.1505,37.1598,279843.0
2022-08-05 10:35:00,40.07,40.11,40.06,40.1,111947.0,37.1691,37.2062,37.1598,37.1969,111947.0
2022-08-05 10:40:00,40.1,40.11,40.08,40.09,177029.0,37.1969,37.2062,37.1784,37.1876,177029.0
2022-08-05 10:45:00,40.09,40.12,40.08,40.09,264003.0,37.1876,37.2155,37.1784,37.1876,264003.0
2022-08-05 10:50:00,40.08,40.09,40.05,40.09,137777.0,37.1784,37.1876,37.1505,37.1876,137777.0
2022-08-05 10:55:00,40.09,40.11,40.09,40.1,168343.0,37.1876,37.2062,37.1876,37.1969,168343.0
2022-08-05 11:00:00,40.1,40.1,40.04,40.05,359908.0,37.1969,37.1969,37.1412,37.1505,359908.0
2022-08-05 11:05:00,40.05,40.06,40.01,40.04,284094.0,37.1505,37.1598,37.1134,37.1412,284094.0
2022-08-05 11:10:00,40.04,40.04,39.99,40.0,262363.0,37.1412,37.1412,37.0949,37.1041,262363.0
2022-08-05 11:15:00,40.0,40.01,39.97,39.98,96693.0,37.1041,37.1134,37.0763,37.0856,96693.0
2022-08-05 11:20:00,39.98,39.99,39.91,39.91,305111.0,37.0856,37.0949,37.0207,37.0207,305111.0
2022-08-05 11:25:00,39.91,39.92,39.85,39.86,238525.0,37.0207,37.0299,36.965,36.9743,238525.0
2022-08-05 11:30:00,39.86,39.93,39.85,39.9,234844.0,36.9743,37.0392,36.965,37.0114,234844.0
2022-08-05 11:35:00,39.9,39.92,39.88,39.88,255741.0,37.0114,37.0299,36.9928,36.9928,255741.0
2022-08-05 11:40:00,39.88,39.89,39.85,39.86,464331.0,36.9928,37.0021,36.965,36.9743,464331.0
2022-08-05 11:45:00,39.86,39.88,39.83,39.85,432600.0,36.9743,36.9928,36.9464,36.965,432600.0
2022-08-05 11:50:00,39.85,39.9,39.85,39.89,314885.0,36.965,37.0114,36.965,37.0021,314885.0
2022-08-05 11:55:00,39.88,39.89,39.86,39.87,272127.0,36.9928,37.0021,36.9743,36.9836,272127.0
2022-08-05 12:00:00,39.88,39.92,39.87,39.91,136987.0,36.9928,37.0299,36.9836,37.0207,136987.0
2022-08-05 12:05:00,39.91,39.94,39.9,39.91,281616.0,37.0207,37.0485,37.0114,37.0207,281616.0
2022-08-05 12:10:00,39.91,39.95,39.91,39.94,198370.0,37.0207,37.0578,37.0207,37.0485,198370.0
2022-08-05 12:15:00,39.95,39.96,39.93,39.93,338746.0,37.0578,37.067,37.0392,37.0392,338746.0
2022-08-05 12:20:00,39.93,39.94,39.9,39.92,114514.0,37.0392,37.0485,37.0114,37.0299,114514.0
2022-08-05 12:25:00,39.92,39.93,39.91,39.93,423486.0,37.0299,37.0392,37.0207,37.0392,423486.0
2022-08-05 12:30:00,39.93,39.93,39.9,39.92,316805.0,37.0392,37.0392,37.0114,37.0299,316805.0
2022-08-05 12:35:00,39.92,39.93,39.9,39.92,192650.0,37.0299,37.0392,37.0114,37.0299,192650.0
2022-08-05 12:40:00,39.92,39.95,39.91,39.95,78524.0,37.0299,37.0578,37.0207,37.0578,78524.0
2022-08-05 12:45:00,39.94,39.97,39.94,39.97,102941.0,37.0485,37.0763,37.0485,37.0763,102941.0
2022-08-05 12:50:00,39.97,39.99,39.96,39.97,82266.0,37.0763,37.0949,37.067,37.0763,82266.0
2022-08-05 12:55:00,39.97,39.99,39.96,39.98,32299.0,37.0763,37.0949,37.067,37.0856,32299.0
2022-08-05 13:00:00,39.98,40.0,39.96,39.99,160373.0,37.0856,37.1041,37.067,37.0949,160373.0
2022-08-05 13:05:00,40.0,40.01,39.99,40.0,20146.0,37.1041,37.1134,37.0949,37.1041,20146.0
2022-08-05 13:10:00,40.01,40.03,40.0,40.02,49982.0,37.1134,37.132,37.1041,37.1227,49982.0
2022-08-05 13:15:00,40.03,40.03,40.0,40.0,83975.0,37.132,37.132,37.1041,37.1041,83975.0
2022-08-05 13:20:00,40.01,40.01,39.98,40.0,97553.0,37.1134,37.1134,37.0856,37.1041,97553.0
2022-08-05 13:25:00,40.0,40.01,39.98,39.99,42614.0,37.1041,37.1134,37.0856,37.0949,42614.0
2022-08-05 13:30:00,39.99,40.01,39.99,40.01,18948.0,37.0949,37.1134,37.0949,37.1134,18948.0
2022-08-05 13:35:00,40.01,40.02,39.99,40.0,287572.0,37.1134,37.1227,37.0949,37.1041,287572.0
2022-08-05 13:40:00,39.99,40.0,39.98,39.98,114754.0,37.0949,37.1041,37.0856,37.0856,114754.0
2022-08-05 13:45:00,39.98,39.99,39.96,39.97,235645.0,37.0856,37.0949,37.067,37.0763,235645.0
2022-08-05 13:50:00,39.96,39.97,39.95,39.97,128895.0,37.067,37.0763,37.0578,37.0763,128895.0
2022-08-05 13:55:00,39.97,39.97,39.95,39.97,639945.0,37.0763,37.0763,37.0578,37.0763,639945.0
2022-08-05 14:00:00,39.96,39.97,39.95,39.96,142675.0,37.067,37.0763,37.0578,37.067,142675.0
2022-08-05 14:05:00,39.96,39.96,39.91,39.92,270092.0,37.067,37.067,37.0207,37.0299,270092.0
2022-08-05 14:10:00,39.93,39.93,39.91,39.92,116118.0,37.0392,37.0392,37.0207,37.0299,116118.0
2022-08-05 14:15:00,39.92,39.95,39.91,39.95,150400.0,37.0299,37.0578,37.0207,37.0578,150400.0
2022-08-05 14:20:00,39.95,39.96,39.94,39.96,279583.0,37.0578,37.067,37.0485,37.067,279583.0
2022-08-05 14:25:00,39.95,39.96,39.91,39.91,352432.0,37.0578,37.067,37.0207,37.0207,352432.0
2022-08-05 14:30:00,39.91,39.95,39.9,39.95,139992.0,37.0207,37.0578,37.0114,37.0578,139992.0
2022-08-05 14:35:00,39.95,39.95,39.94,39.95,39509.0,37.0578,37.0578,37.0485,37.0578,39509.0
2022-08-05 14:40:00,39.95,39.96,39.93,39.95,187568.0,37.0578,37.067,37.0392,37.0578,187568.0
2022-08-05 14:45:00,39.95,39.96,39.94,39.94,224885.0,37.0578,37.067,37.0485,37.0485,224885.0
2022-08-05 14:50:00,39.94,39.95,39.93,39.94,70021.0,37.0485,37.0578,37.0392,37.0485,70021.0
2022-08-05 14:55:00,39.94,39.95,39.92,39.95,159685.0,37.0485,37.0578,37.0299,37.0578,159685.0
2022-08-05 15:00:00,39.95,39.97,39.94,39.96,121368.0,37.0578,37.0763,37.0485,37.067,121368.0
2022-08-05 15:05:00,39.96,39.97,39.94,39.97,126967.0,37.067,37.0763,37.0485,37.0763,126967.0
2022-08-05 15:10:00,39.97,39.98,39.96,39.98,67089.0,37.0763,37.0856,37.067,37.0856,67089.0
2022-08-05 15:15:00,39.98,39.99,39.96,39.97,82009.0,37.0856,37.0949,37.067,37.0763,82009.0
2022-08-05 15:20:00,39.97,39.98,39.95,39.97,50777.0,37.0763,37.0856,37.0578,37.0763,50777.0
2022-08-05 15:25:00,39.98,40.0,39.97,39.99,57051.0,37.0856,37.1041,37.0763,37.0949,57051.0
2022-08-05 15:30:00,39.99,40.0,39.98,40.0,63869.0,37.0949,37.1041,37.0856,37.1041,63869.0
2022-08-05 15:35:00,40.0,40.01,39.98,39.98,67233.0,37.1041,37.1134,37.0856,37.0856,67233.0
2022-08-05 15:40:00,39.99,40.01,39.98,40.01,127719.0,37.0949,37.1134,37.0856,37.1134,127719.0
2022-08-05 15:45:00,40.01,40.03,40.0,40.02,161117.0,37.1134,37.132,37.1041,37.1227,161117.0
2022-08-05 15:50:00,40.02,40.04,40.0,40.01,564104.0,37.1227,37.1412,37.1041,37.1134,564104.0
2022-08-05 15:55:00,40.02,40.05,40.0,40.04,1905378.0,37.1227,37.1505,37.1041,37.1412,1905378.0
2022-08-08 09:30:00,40.13,40.24,40.11,40.24,1013401.0,37.2247,37.3268,37.2062,37.3268,1013401.0
2022-08-08 09:35:00,40.23,40.31,40.21,40.26,986496.0,37.3175,37.3917,37.2989,37.3453,986496.0
2022-08-08 09:40:00,40.26,40.34,40.23,40.33,311140.0,37.3453,37.4195,37.3175,37.4103,311140.0
2022-08-08 09:45:00,40.34,40.35,40.27,40.32,734126.0,37.4195,37.4288,37.3546,37.401,734126.0
2022-08-08 09:50:00,40.31,40.35,40.29,40.31,894580.0,37.3917,37.4288,37.3731,37.3917,894580.0
2022-08-08 09:55:00,40.32,40.33,40.29,40.31,174373.0,37.401,37.4103,37.3731,37.3917,174373.0
2022-08-08 10:00:00,40.31,40.33,40.3,40.3,135425.0,37.3917,37.4103,37.3824,37.3824,135425.0
2022-08-08 10:05:00,40.31,40.32,40.26,40.28,361960.0,37.3917,37.401,37.3453,37.3639,361960.0
2022-08-08 10:10:00,40.28,40.3,40.25,40.27,231224.0,37.3639,37.3824,37.336,37.3546,231224.0
2022-08-08 10:15:00,40.27,40.3,40.26,40.27,313559.0,37.3546,37.3824,37.3453,37.3546,313559.0
2022-08-08 10:20:00,40.28,40.29,40.26,40.28,251970.0,37.3639,37.3731,37.3453,37.3639,251970.0
2022-08-08 10:25:00,40.27,40.28,40.22,40.26,346234.0,37.3546,37.3639,37.3082,37.3453,346234.0
2022-08-08 10:30:00,40.26,40.27,40.23,40.23,303078.0,37.3453,37.3546,37.3175,37.3175,303078.0
2022-08-08 10:35:00,40.23,40.27,40.22,40.24,212942.0,37.3175,37.3546,37.3082,37.3268,212942.0
2022-08-08 10:40:00,40.25,40.27,40.24,40.27,226906.0,37.336,37.3546,37.3268,37.3546,226906.0
2022-08-08 10:45:00,40.27,40.28,40.21,40.21,466127.0,37.3546,37.3639,37.2989,37.2989,466127.0
2022-08-08 10:50:00,40.21,40.26,40.2,40.26,124509.0,37.2989,37.3453,37.2897,37.3453,124509.0
2022-08-08 10:55:00,40.25,40.26,40.22,40.23,50079.0,37.336,37.3453,37.3082,37.3175,50079.0
2022-08-08 11:00:00,40.23,40.26,40.23,40.25,140248.0,37.3175,37.3453,37.3175,37.336,140248.0
2022-08-08 11:05:00,40.25,40.27,40.24,40.26,205178.0,37.336,37.3546,37.3268,37.3453,205178.0
2022-08-08 11:10:00,40.25,40.26,40.23,40.25,173205.0,37.336,37.3453,37.3175,37.336,173205.0
2022-08-08 11:15:00,40.25,40.25,40.19,40.21,183851.0,37.336,37.336,37.2804,37.2989,183851.0
2022-08-08 11:20:00,40.2,40.24,40.2,40.22,78457.0,37.2897,37.3268,37.2897,37.3082,78457.0
2022-08-08 11:25:00,40.23,40.25,40.22,40.25,102067.0,37.3175,37.336,37.3082,37.336,102067.0
2022-08-08 11:30:00,40.25,40.27,40.22,40.23,430123.0,37.336,37.3546,37.3082,37.3175,430123.0
2022-08-08 11:35:00,40.23,40.24,40.15,40.16,338082.0,37.3175,37.3268,37.2433,37.2526,338082.0
2022-08-08 11:40:00,40.16,40.17,40.11,40.11,103135.0,37.2526,37.2618,37.2062,37.2062,103135.0
2022-08-08 11:45:00,40.11,40.12,40.08,40.09,209143.0,37.2062,37.2155,37.1784,37.1876,209143.0
2022-08-08 11:50:00,40.1,40.15,40.09,40.15,161213.0,37.1969,37.2433,37.1876,37.2433,161213.0
2022-08-08 11:55:00,40.15,40.16,40.12,40.14,269561.0,37.2433,37.2526,37.2155,37.234,269561.0
2022-08-08 12:00:00,40.13,40.16,40.13,40.15,194735.0,37.2247,37.2526,37.2247,37.2433,194735.0
2022-08-08 12:05:00,40.15,40.15,40.1,40.11,110199.0,37.2433,37.2433,37.1969,37.2062,110199.0
2022-08-08 12:10:00,40.11,40.14,40.08,40.1,99493.0,37.2062,37.234,37.1784,37.1969,99493.0
2022-08-08 12:15:00,40.1,40.11,40.03,40.06,288308.0,37.1969,37.2062,37.132,37.1598,288308.0
2022-08-08 12:20:00,40.06,40.11,40.05,40.09,86715.0,37.1598,37.2062,37.1505,37.1876,86715.0
2022-08-08 12:25:00,40.1,40.11,40.06,40.07,111011.0,37.1969,37.2062,37.1598,37.1691,111011.0
2022-08-08 12:30:00,40.08,40.09,40.06,40.08,160483.0,37.1784,37.1876,37.1598,37.1784,160483.0
2022-08-08 12:35:00,40.08,40.08,40.02,40.05,603527.0,37.1784,37.1784,37.1227,37.1505,603527.0
2022-08-08 12:40:00,40.05,40.08,40.04,40.08,136981.0,37.1505,37.1784,37.1412,37.1784,136981.0
2022-08-08 12:45:00,40.07,40.1,40.07,40.1,107689.0,37.1691,37.1969,37.1691,37.1969,107689.0
2022-08-08 12:50:00,40.1,40.12,40.09,40.12,246120.0,37.1969,37.2155,37.1876,37.2155,246120.0
2022-08-08 12:55:00,40.11,40.12,40.08,40.11,241628.0,37.2062,37.2155,37.1784,37.2062,241628.0
2022-08-08 13:00:00,40.11,40.11,40.08,40.09,231345.0,37.2062,37.2062,37.1784,37.1876,231345.0
2022-08-08 13:05:00,40.08,40.12,40.08,40.11,49875.0,37.1784,37.2155,37.1784,37.2062,49875.0
2022-08-08 13:10:00,40.1,40.13,40.09,40.13,48922.0,37.1969,37.2247,37.1876,37.2247,48922.0
2022-08-08 13:15:00,40.12,40.14,40.11,40.13,223932.0,37.2155,37.234,37.2062,37.2247,223932.0
2022-08-08 13:20:00,40.13,40.13,40.1,40.12,98133.0,37.2247,37.2247,37.1969,37.2155,98133.0
2022-08-08 13:25:00,40.13,40.13,40.1,40.1,163315.0,37.2247,37.2247,37.1969,37.1969,163315.0
2022-08-08 13:30:00,40.1,40.12,40.09,40.12,90373.0,37.1969,37.2155,37.1876,37.2155,90373.0
2022-08-08 13:35:00,40.12,40.12,40.09,40.1,56841.0,37.2155,37.2155,37.1876,37.1969,56841.0
2022-08-08 13:40:00,40.1,40.12,40.09,40.12,49358.0,37.1969,37.2155,37.1876,37.2155,49358.0
2022-08-08 13:45:00,40.12,40.14,40.11,40.12,85061.0,37.2155,37.234,37.2062,37.2155,85061.0
2022-08-08 13:50:00,40.12,40.13,40.11,40.13,31504.0,37.2155,37.2247,37.2062,37.2247,31504.0
2022-08-08 13:55:00,40.13,40.15,40.12,40.15,14411.0,37.2247,37.2433,37.2155,37.2433,14411.0
2022-08-08 14:00:00,40.15,40.15,40.08,40.08,102579.0,37.2433,37.2433,37.1784,37.1784,102579.0
2022-08-08 14:05:00,40.08,40.11,40.05,40.11,257825.0,37.1784,37.2062,37.1505,37.2062,257825.0
2022-08-08 14:10:00,40.11,40.12,40.07,40.08,478320.0,37.2062,37.2155,37.1691,37.1784,478320.0
2022-08-08 14:15:00,40.08,40.09,40.04,40.07,218719.0,37.1784,37.1876,37.1412,37.1691,218719.0
2022-08-08 14:20:00,40.07,40.07,40.05,40.06,192344.0,37.1691,37.1691,37.1505,37.1598,192344.0
2022-08-08 14:25:00,40.06,40.07,40.04,40.06,176465.0,37.1598,37.1691,37.1412,37.1598,176465.0
2022-08-08 14:30:00,40.06,40.07,40.04,40.07,194926.0,37.1598,37.1691,37.1412,37.1691,194926.0
2022-08-08 14:35:00,40.07,40.07,40.03,40.05,225037.0,37.1691,37.1691,37.132,37.1505,225037.0
2022-08-08 14:40:00,40.05,40.06,40.04,40.04,106477.0,37.1505,37.1598,37.1412,37.1412,106477.0
2022-08-08 14:45:00,40.05,40.06,40.03,40.05,287585.0,37.1505,37.1598,37.132,37.1505,287585.0
2022-08-08 14:50:00,40.04,40.05,40.02,40.02,139345.0,37.1412,37.1505,37.1227,37.1227,139345.0
2022-08-08 14:55:00,40.02,40.06,40.02,40.05,59544.0,37.1227,37.1598,37.1227,37.1505,59544.0
2022-08-08 15:00:00,40.05,40.07,40.05,40.06,132034.0,37.1505,37.1691,37.1505,37.1598,132034.0
2022-08-08 15:05:00,40.06,40.07,40.06,40.07,55781.0,37.1598,37.1691,37.1598,37.1691,55781.0
2022-08-08 15:10:00,40.07,40.09,40.05,40.07,290807.0,37.1691,37.1876,37.1505,37.1691,290807.0
2022-08-08 15:15:00,40.07,40.07,40.02,40.05,336087.0,37.1691,37.1691,37.1227,37.1505,336087.0
2022-08-08 15:20:00,40.05,40.09,40.05,40.08,61663.0,37.1505,37.1876,37.1505,37.1784,61663.0
2022-08-08 15:25:00,40.08,40.09,40.07,40.08,72163.0,37.1784,37.1876,37.1691,37.1784,72163.0
2022-08-08 15:30:00,40.07,40.09,40.05,40.09,412718.0,37.1691,37.1876,37.1505,37.1876,412718.0
2022-08-08 15:35:00,40.08,40.1,40.08,40.09,720355.0,37.1784,37.1969,37.1784,37.1876,720355.0
2022-08-08 15:40:00,40.09,40.13,40.09,40.12,422005.0,37.1876,37.2247,37.1876,37.2155,422005.0
2022-08-08 15:45:00,40.12,40.13,40.1,40.11,775961.0,37.2155,37.2247,37.1969,37.2062,775961.0
2022-08-08 15:50:00,40.11,40.12,40.09,40.1,1647819.0,37.2062,37.2155,37.1876,37.1969,1647819.0
2022-08-08 15:55:00,40.11,40.12,40.08,40.1,2008432.0,37.2062,37.2155,37.1784,37.1969,2008432.0
2022-08-09 09:30:00,40.15,40.19,40.07,40.19,819688.0,37.2433,37.2804,37.1691,37.2804,819688.0
2022-08-09 09:35:00,40.19,40.2,40.13,40.18,485200.0,37.2804,37.2897,37.2247,37.2711,485200.0
2022-08-09 09:40:00,40.18,40.2,40.15,40.19,448562.0,37.2711,37.2897,37.2433,37.2804,448562.0
2022-08-09 09:45:00,40.19,40.21,40.13,40.16,333895.0,37.2804,37.2989,37.2247,37.2526,333895.0
2022-08-09 09:50:00,40.16,40.17,40.07,40.08,268609.0,37.2526,37.2618,37.1691,37.1784,268609.0
2022-08-09 09:55:00,40.09,40.09,40.05,40.07,110991.0,37.1876,37.1876,37.1505,37.1691,110991.0
2022-08-09 10:00:00,40.07,40.08,40.0,40.03,199115.0,37.1691,37.1784,37.1041,37.132,199115.0
2022-08-09 10:05:00,40.02,40.03,39.99,40.0,229743.0,37.1227,37.132,37.0949,37.1041,229743.0
2022-08-09 10:10:00,40.0,40.03,39.99,40.01,95925.0,37.1041,37.132,37.0949,37.1134,95925.0
2022-08-09 10:15:00,40.01,40.05,39.99,40.03,166082.0,37.1134,37.1505,37.0949,37.132,166082.0
2022-08-09 10:20:00,40.04,40.06,39.99,39.99,101943.0,37.1412,37.1598,37.0949,37.0949,101943.0
2022-08-09 10:25:00,39.99,40.02,39.99,40.01,94134.0,37.0949,37.1227,37.0949,37.1134,94134.0
2022-08-09 10:30:00,40.01,40.01,39.98,39.98,277988.0,37.1134,37.1134,37.0856,37.0856,277988.0
2022-08-09 10:35:00,39.99,39.99,39.96,39.98,359537.0,37.0949,37.0949,37.067,37.0856,359537.0
2022-08-09 10:40:00,39.98,40.02,39.96,40.0,263292.0,37.0856,37.1227,37.067,37.1041,263292.0
2022-08-09 10:45:00,40.0,40.02,39.97,40.02,43136.0,37.1041,37.1227,37.0763,37.1227,43136.0
2022-08-09 10:50:00,40.02,40.03,40.0,40.0,298612.0,37.1227,37.132,37.1041,37.1041,298612.0
2022-08-09 10:55:00,40.01,40.02,39.99,39.99,179390.0,37.1134,37.1227,37.0949,37.0949,179390.0
2022-08-09 11:00:00,40.0,40.0,39.96,39.97,211025.0,37.1041,37.1041,37.067,37.0763,211025.0
2022-08-09 11:05:00,39.97,40.01,39.96,40.0,362634.0,37.0763,37.1134,37.067,37.1041,362634.0
2022-08-09 11:10:00,39.99,40.04,39.98,40.04,141119.0,37.0949,37.1412,37.0856,37.1412,141119.0
2022-08-09 11:15:00,40.04,40.06,40.03,40.03,236310.0,37.1412,37.1598,37.132,37.132,236310.0
2022-08-09 11:20:00,40.03,40.05,40.03,40.04,89807.0,37.132,37.1505,37.132,37.1412,89807.0
2022-08-09 11:25:00,40.04,40.05,40.02,40.03,282745.0,37.1412,37.1505,37.1227,37.132,282745.0
2022-08-09 11:30:00,40.03,40.04,39.99,40.01,500515.0,37.132,37.1412,37.0949,37.1134,500515.0
2022-08-09 11:35:00,40.01,40.03,40.0,40.01,318912.0,37.1134,37.132,37.1041,37.1134,318912.0
2022-08-09 11:40:00,40.01,40.03,40.01,40.02,348164.0,37.1134,37.132,37.1134,37.1227,348164.0
2022-08-09 11:45:00,40.02,40.04,40.02,40.03,132503.0,37.1227,37.1412,37.1227,37.132,132503.0
2022-08-09 11:50:00,40.02,40.03,39.99,40.02,33590.0,37.1227,37.132,37.0949,37.1227,33590.0
2022-08-09 11:55:00,40.02,40.03,39.99,39.99,62127.0,37.1227,37.132,37.0949,37.0949,62127.0
2022-08-09 12:00:00,39.99,40.0,39.96,39.98,212466.0,37.0949,37.1041,37.067,37.0856,212466.0
2022-08-09 12:05:00,39.98,40.0,39.97,39.97,76240.0,37.0856,37.1041,37.0763,37.0763,76240.0
2022-08-09 12:10:00,39.97,39.98,39.95,39.96,130722.0,37.0763,37.0856,37.0578,37.067,130722.0
2022-08-09 12:15:00,39.96,39.96,39.94,39.94,112241.0,37.067,37.067,37.0485,37.0485,112241.0
2022-08-09 12:20:00,39.95,39.97,39.94,39.95,404163.0,37.0578,37.0763,37.0485,37.0578,404163.0
2022-08-09 12:25:00,39.95,39.96,39.93,39.94,85233.0,37.0578,37.067,37.0392,37.0485,85233.0
2022-08-09 12:30:00,39.93,39.95,39.93,39.94,144859.0,37.0392,37.0578,37.0392,37.0485,144859.0
2022-08-09 12:35:00,39.94,39.94,39.92,39.94,93272.0,37.0485,37.0485,37.0299,37.0485,93272.0
2022-08-09 12:40:00,39.94,39.94,39.92,39.93,52068.0,37.0485,37.0485,37.0299,37.0392,52068.0
2022-08-09 12:45:00,39.93,39.94,39.91,39.92,76110.0,37.0392,37.0485,37.0207,37.0299,76110.0
2022-08-09 12:50:00,39.91,39.92,39.88,39.91,105891.0,37.0207,37.0299,36.9928,37.0207,105891.0
2022-08-09 12:55:00,39.91,39.92,39.9,39.92,98776.0,37.0207,37.0299,37.0114,37.0299,98776.0
2022-08-09 13:00:00,39.93,39.95,39.92,39.94,67286.0,37.0392,37.0578,37.0299,37.0485,67286.0
2022-08-09 13:05:00,39.94,39.94,39.91,39.93,77064.0,37.0485,37.0485,37.0207,37.0392,77064.0
2022-08-09 13:10:00,39.93,39.94,39.92,39.93,27615.0,37.0392,37.0485,37.0299,37.0392,27615.0
2022-08-09 13:15:00,39.93,39.95,39.92,39.93,87987.0,37.0392,37.0578,37.0299,37.0392,87987.0
2022-08-09 13:20:00,39.94,39.94,39.92,39.94,39792.0,37.0485,37.0485,37.0299,37.0485,39792.0
2022-08-09 13:25:00,39.94,39.94,39.92,39.94,39386.0,37.0485,37.0485,37.0299,37.0485,39386.0
2022-08-09 13:30:00,39.93,39.94,39.92,39.93,25335.0,37.0392,37.0485,37.0299,37.0392,25335.0
2022-08-09 13:35:00,39.92,39.93,39.9,39.9,69125.0,37.0299,37.0392,37.0114,37.0114,69125.0
2022-08-09 13:40:00,39.9,39.91,39.88,39.9,136281.0,37.0114,37.0207,36.9928,37.0114,136281.0
2022-08-09 13:45:00,39.89,39.91,39.88,39.91,74386.0,37.0021,37.0207,36.9928,37.0207,74386.0
2022-08-09 13:50:00,39.91,39.93,39.9,39.91,42449.0,37.0207,37.0392,37.0114,37.0207,42449.0
2022-08-09 13:55:00,39.91,39.95,39.91,39.94,69194.0,37.0207,37.0578,37.0207,37.0485,69194.0
2022-08-09 14:00:00,39.95,39.97,39.94,39.95,73257.0,37.0578,37.0763,37.0485,37.0578,73257.0
2022-08-09 14:05:00,39.95,39.97,39.94,39.95,506521.0,37.0578,37.0763,37.0485,37.0578,506521.0
2022-08-09 14:10:00,39.95,39.96,39.94,39.95,94387.0,37.0578,37.067,37.0485,37.0578,94387.0
2022-08-09 14:15:00,39.95,39.95,39.9,39.91,335022.0,37.0578,37.0578,37.0114,37.0207,335022.0
2022-08-09 14:20:00,39.91,39.92,39.89,39.89,85403.0,37.0207,37.0299,37.0021,37.0021,85403.0
2022-08-09 14:25:00,39.9,39.9,39.88,39.89,99312.0,37.0114,37.0114,36.9928,37.0021,99312.0
2022-08-09 14:30:00,39.89,39.9,39.88,39.9,248436.0,37.0021,37.0114,36.9928,37.0114,248436.0
2022-08-09 14:35:00,39.9,39.91,39.88,39.91,111958.0,37.0114,37.0207,36.9928,37.0207,111958.0
2022-08-09 14:40:00,39.91,39.91,39.9,39.91,20523.0,37.0207,37.0207,37.0114,37.0207,20523.0
2022-08-09 14:45:00,39.9,39.93,39.9,39.93,83332.0,37.0114,37.0392,37.0114,37.0392,83332.0
2022-08-09 14:50:00,39.93,39.96,39.92,39.94,135216.0,37.0392,37.067,37.0299,37.0485,135216.0
2022-08-09 14:55:00,39.94,39.96,39.93,39.95,247963.0,37.0485,37.067,37.0392,37.0578,247963.0
2022-08-09 15:00:00,39.94,39.96,39.93,39.95,83048.0,37.0485,37.067,37.0392,37.0578,83048.0
2022-08-09 15:05:00,39.95,39.96,39.93,39.96,212038.0,37.0578,37.067,37.0392,37.067,212038.0
2022-08-09 15:10:00,39.96,39.96,39.94,39.94,95529.0,37.067,37.067,37.0485,37.0485,95529.0
2022-08-09 15:15:00,39.95,39.97,39.94,39.96,161073.0,37.0578,37.0763,37.0485,37.067,161073.0
2022-08-09 15:20:00,39.96,39.99,39.95,39.98,68109.0,37.067,37.0949,37.0578,37.0856,68109.0
2022-08-09 15:25:00,39.98,40.01,39.98,39.99,316817.0,37.0856,37.1134,37.0856,37.0949,316817.0
2022-08-09 15:30:00,39.98,40.0,39.98,39.99,67442.0,37.0856,37.1041,37.0856,37.0949,67442.0
2022-08-09 15:35:00,39.99,40.0,39.97,39.99,147010.0,37.0949,37.1041,37.0763,37.0949,147010.0
2022-08-09 15:40:00,39.98,39.99,39.96,39.97,116486.0,37.0856,37.0949,37.067,37.0763,116486.0
2022-08-09 15:45:00,39.96,39.97,39.94,39.97,323466.0,37.067,37.0763,37.0485,37.0763,323466.0
2022-08-09 15:50:00,39.97,39.98,39.95,39.96,388442.0,37.0763,37.0856,37.0578,37.067,388442.0
2022-08-09 15:55:00,39.96,39.97,39.94,39.97,586991.0,37.067,37.0763,37.0485,37.0763,586991.0
2022-08-10 09:30:00,40.23,40.26,40.12,40.13,805253.0,37.3175,37.3453,37.2155,37.2247,805253.0
2022-08-10 09:35:00,40.13,40.17,40.07,40.15,541560.0,37.2247,37.2618,37.1691,37.2433,541560.0
2022-08-10 09:40:00,40.15,40.21,40.13,40.19,815208.0,37.2433,37.2989,37.2247,37.2804,815208.0
2022-08-10 09:45:00,40.19,40.26,40.18,40.24,652457.0,37.2804,37.3453,37.2711,37.3268,652457.0
2022-08-10 09:50:00,40.24,40.26,40.19,40.19,331204.0,37.3268,37.3453,37.2804,37.2804,331204.0
2022-08-10 09:55:00,40.19,40.23,40.18,40.22,411484.0,37.2804,37.3175,37.2711,37.3082,411484.0
2022-08-10 10:00:00,40.22,40.31,40.21,40.27,805535.0,37.3082,37.3917,37.2989,37.3546,805535.0
2022-08-10 10:05:00,40.28,40.3,40.25,40.28,186492.0,37.3639,37.3824,37.336,37.3639,186492.0
2022-08-10 10:10:00,40.28,40.31,40.24,40.25,168580.0,37.3639,37.3917,37.3268,37.336,168580.0
2022-08-10 10:15:00,40.25,40.26,40.2,40.21,439841.0,37.336,37.3453,37.2897,37.2989,439841.0
2022-08-10 10:20:00,40.21,40.25,40.15,40.23,713091.0,37.2989,37.336,37.2433,37.3175,713091.0
2022-08-10 10:25:00,40.23,40.26,40.23,40.26,534692.0,37.3175,37.3453,37.3175,37.3453,534692.0
2022-08-10 10:30:00,40.26,40.33,40.25,40.32,409105.0,37.3453,37.4103,37.336,37.401,409105.0
2022-08-10 10:35:00,40.32,40.34,40.31,40.33,196894.0,37.401,37.4195,37.3917,37.4103,196894.0
2022-08-10 10:40:00,40.33,40.36,40.32,40.35,411315.0,37.4103,37.4381,37.401,37.4288,411315.0
2022-08-10 10:45:00,40.34,40.36,40.32,40.33,255288.0,37.4195,37.4381,37.401,37.4103,255288.0
2022-08-10 10:50:00,40.33,40.35,40.32,40.34,54275.0,37.4103,37.4288,37.401,37.4195,54275.0
2022-08-10 10:55:00,40.35,40.38,40.34,40.38,357316.0,37.4288,37.4566,37.4195,37.4566,357316.0
2022-08-10 11:00:00,40.38,40.41,40.38,40.4,352183.0,37.4566,37.4845,37.4566,37.4752,352183.0
2022-08-10 11:05:00,40.41,40.41,40.38,40.4,202806.0,37.4845,37.4845,37.4566,37.4752,202806.0
2022-08-10 11:10:00,40.4,40.4,40.35,40.39,367990.0,37.4752,37.4752,37.4288,37.4659,367990.0
2022-08-10 11:15:00,40.39,40.39,40.36,40.39,117971.0,37.4659,37.4659,37.4381,37.4659,117971.0
2022-08-10 11:20:00,40.39,40.44,40.38,40.44,114396.0,37.4659,37.5123,37.4566,37.5123,114396.0
2022-08-10 11:25:00,40.44,40.46,40.43,40.44,524015.0,37.5123,37.5308,37.503,37.5123,524015.0
2022-08-10 11:30:00,40.44,40.47,40.43,40.44,485907.0,37.5123,37.5401,37.503,37.5123,485907.0
2022-08-10 11:35:00,40.44,40.44,40.4,40.41,82304.0,37.5123,37.5123,37.4752,37.4845,82304.0
2022-08-10 11:40:00,40.42,40.44,40.41,40.43,105548.0,37.4937,37.5123,37.4845,37.503,105548.0
2022-08-10 11:45:00,40.43,40.47,40.42,40.47,328068.0,37.503,37.5401,37.4937,37.5401,328068.0
2022-08-10 11:50:00,40.47,40.47,40.44,40.47,210091.0,37.5401,37.5401,37.5123,37.5401,210091.0
2022-08-10 11:55:00,40.47,40.48,40.46,40.47,177472.0,37.5401,37.5494,37.5308,37.5401,177472.0
2022-08-10 12:00:00,40.47,40.49,40.46,40.47,99555.0,37.5401,37.5587,37.5308,37.5401,99555.0
2022-08-10 12:05:00,40.47,40.5,40.46,40.48,69621.0,37.5401,37.5679,37.5308,37.5494,69621.0
2022-08-10 12:10:00,40.48,40.5,40.47,40.48,112530.0,37.5494,37.5679,37.5401,37.5494,112530.0
2022-08-10 12:15:00,40.48,40.49,40.44,40.44,56443.0,37.5494,37.5587,37.5123,37.5123,56443.0
2022-08-10 12:20:00,40.44,40.45,40.41,40.43,373882.0,37.5123,37.5216,37.4845,37.503,373882.0
2022-08-10 12:25:00,40.43,40.45,40.42,40.45,75918.0,37.503,37.5216,37.4937,37.5216,75918.0
2022-08-10 12:30:00,40.45,40.45,40.43,40.45,28585.0,37.5216,37.5216,37.503,37.5216,28585.0
2022-08-10 12:35:00,40.45,40.46,40.44,40.45,99481.0,37.5216,37.5308,37.5123,37.5216,99481.0
2022-08-10 12:40:00,40.46,40.46,40.43,40.45,38813.0,37.5308,37.5308,37.503,37.5216,38813.0
2022-08-10 12:45:00,40.44,40.45,40.43,40.44,67769.0,37.5123,37.5216,37.503,37.5123,67769.0
2022-08-10 12:50:00,40.44,40.46,40.43,40.45,174102.0,37.5123,37.5308,37.503,37.5216,174102.0
2022-08-10 12:55:00,40.45,40.45,40.44,40.45,35791.0,37.5216,37.5216,37.5123,37.5216,35791.0
2022-08-10 13:00:00,40.45,40.45,40.42,40.45,37487.0,37.5216,37.5216,37.4937,37.5216,37487.0
2022-08-10 13:05:00,40.45,40.47,40.44,40.47,115602.0,37.5216,37.5401,37.5123,37.5401,115602.0
2022-08-10 13:10:00,40.47,40.48,40.46,40.47,104421.0,37.5401,37.5494,37.5308,37.5401,104421.0
2022-08-10 13:15:00,40.48,40.48,40.46,40.48,282001.0,37.5494,37.5494,37.5308,37.5494,282001.0
2022-08-10 13:20:00,40.48,40.49,40.46,40.48,50290.0,37.5494,37.5587,37.5308,37.5494,50290.0
2022-08-10 13:25:00,40.48,40.49,40.45,40.46,82972.0,37.5494,37.5587,37.5216,37.5308,82972.0
2022-08-10 13:30:00,40.46,40.47,40.44,40.46,49922.0,37.5308,37.5401,37.5123,37.5308,49922.0
2022-08-10 13:35:00,40.46,40.47,40.45,40.47,48989.0,37.5308,37.5401,37.5216,37.5401,48989.0
2022-08-10 13:40:00,40.47,40.48,40.46,40.48,22402.0,37.5401,37.5494,37.5308,37.5494,22402.0
2022-08-10 13:45:00,40.48,40.5,40.47,40.49,269006.0,37.5494,37.5679,37.5401,37.5587,269006.0
2022-08-10 13:50:00,40.49,40.5,40.48,40.5,34912.0,37.5587,37.5679,37.5494,37.5679,34912.0
2022-08-10 13:55:00,40.5,40.5,40.46,40.48,220214.0,37.5679,37.5679,37.5308,37.5494,220214.0
2022-08-10 14:00:00,40.48,40.48,40.46,40.48,179492.0,37.5494,37.5494,37.5308,37.5494,179492.0
2022-08-10 14:05:00,40.47,40.49,40.46,40.47,66007.0,37.5401,37.5587,37.5308,37.5401,66007.0
2022-08-10 14:10:00,40.46,40.47,40.44,40.45,59406.0,37.5308,37.5401,37.5123,37.5216,59406.0
2022-08-10 14:15:00,40.45,40.46,40.43,40.44,120910.0,37.5216,37.5308,37.503,37.5123,120910.0
2022-08-10 14:20:00,40.44,40.45,40.42,40.43,392555.0,37.5123,37.5216,37.4937,37.503,392555.0
2022-08-10 14:25:00,40.43,40.43,40.41,40.41,131704.0,37.503,37.503,37.4845,37.4845,131704.0
2022-08-10 14:30:00,40.41,40.43,40.4,40.41,322252.0,37.4845,37.503,37.4752,37.4845,322252.0
2022-08-10 14:35:00,40.41,40.44,40.41,40.43,123007.0,37.4845,37.5123,37.4845,37.503,123007.0
2022-08-10 14:40:00,40.42,40.44,40.41,40.42,129836.0,37.4937,37.5123,37.4845,37.4937,129836.0
2022-08-10 14:45:00,40.41,40.42,40.38,40.39,396464.0,37.4845,37.4937,37.4566,37.4659,396464.0
2022-08-10 14:50:00,40.39,40.4,40.38,40.39,130658.0,37.4659,37.4752,37.4566,37.4659,130658.0
2022-08-10 14:55:00,40.39,40.4,40.37,40.38,59458.0,37.4659,37.4752,37.4474,37.4566,59458.0
2022-08-10 15:00:00,40.38,40.41,40.36,40.4,204154.0,37.4566,37.4845,37.4381,37.4752,204154.0
2022-08-10 15:05:00,40.4,40.41,40.37,40.39,151954.0,37.4752,37.4845,37.4474,37.4659,151954.0
2022-08-10 15:10:00,40.39,40.4,40.38,40.39,96816.0,37.4659,37.4752,37.4566,37.4659,96816.0
2022-08-10 15:15:00,40.39,40.4,40.38,40.4,275776.0,37.4659,37.4752,37.4566,37.4752,275776.0
2022-08-10 15:20:00,40.4,40.44,40.39,40.43,115808.0,37.4752,37.5123,37.4659,37.503,115808.0
2022-08-10 15:25:00,40.43,40.45,40.42,40.44,242771.0,37.503,37.5216,37.4937,37.5123,242771.0
2022-08-10 15:30:00,40.44,40.44,40.42,40.43,203821.0,37.5123,37.5123,37.4937,37.503,203821.0
2022-08-10 15:35:00,40.43,40.46,40.42,40.45,454924.0,37.503,37.5308,37.4937,37.5216,454924.0
2022-08-10 15:40:00,40.46,40.47,40.44,40.46,226559.0,37.5308,37.5401,37.5123,37.5308,226559.0
2022-08-10 15:45:00,40.46,40.47,40.42,40.44,433345.0,37.5308,37.5401,37.4937,37.5123,433345.0
2022-08-10 15:50:00,40.45,40.46,40.42,40.46,1229549.0,37.5216,37.5308,37.4937,37.5308,1229549.0
2022-08-10 15:55:00,40.46,40.47,40.44,40.47,2127997.0,37.5308,37.5401,37.5123,37.5401,2127997.0
2022-08-11 09:30:00,40.79,40.84,40.75,40.8,847223.0,37.8369,37.8833,37.7998,37.8462,847223.0
2022-08-11 09:35:00,40.79,40.9,40.77,40.9,1276452.0,37.8369,37.939,37.8184,37.939,1276452.0
2022-08-11 09:40:00,40.89,40.95,40.89,40.94,2083876.0,37.9297,37.9854,37.9297,37.9761,2083876.0
2022-08-11 09:45:00,40.94,41.05,40.93,41.04,1142662.0,37.9761,38.0781,37.9668,38.0688,1142662.0
2022-08-11 09:50:00,41.05,41.09,41.04,41.09,1369951.0,38.0781,38.1152,38.0688,38.1152,1369951.0
2022-08-11 09:55:00,41.09,41.12,41.06,41.09,1157275.0,38.1152,38.1431,38.0874,38.1152,1157275.0
2022-08-11 10:00:00,41.09,41.13,41.07,41.08,1454171.0,38.1152,38.1523,38.0967,38.106,1454171.0
2022-08-11 10:05:00,41.08,41.09,41.04,41.09,766109.0,38.106,38.1152,38.0688,38.1152,766109.0
2022-08-11 10:10:00,41.09,41.14,41.08,41.13,610541.0,38.1152,38.1616,38.106,38.1523,610541.0
2022-08-11 10:15:00,41.12,41.2,41.12,41.19,772471.0,38.1431,38.2173,38.1431,38.208,772471.0
2022-08-11 10:20:00,41.19,41.19,41.09,41.11,451914.0,38.208,38.208,38.1152,38.1338,451914.0
2022-08-11 10:25:00,41.11,41.12,41.07,41.09,715190.0,38.1338,38.1431,38.0967,38.1152,715190.0
2022-08-11 10:30:00,41.09,41.14,41.08,41.12,961701.0,38.1152,38.1616,38.106,38.1431,961701.0
2022-08-11 10:35:00,41.12,41.16,41.11,41.11,289288.0,38.1431,38.1802,38.1338,38.1338,289288.0
2022-08-11 10:40:00,41.12,41.12,41.03,41.04,317875.0,38.1431,38.1431,38.0596,38.0688,317875.0
2022-08-11 10:45:00,41.04,41.06,40.99,41.0,641807.0,38.0688,38.0874,38.0225,38.0317,641807.0
2022-08-11 10:50:00,41.0,41.04,40.97,41.02,284118.0,38.0317,38.0688,38.0039,38.0503,284118.0
2022-08-11 10:55:00,41.02,41.03,40.99,41.01,484286.0,38.0503,38.0596,38.0225,38.041,484286.0
2022-08-11 11:00:00,41.01,41.01,40.95,40.96,254588.0,38.041,38.041,37.9854,37.9946,254588.0
2022-08-11 11:05:00,40.97,40.98,40.85,40.87,450475.0,38.0039,38.0132,37.8926,37.9112,450475.0
2022-08-11 11:10:00,40.86,40.88,40.84,40.86,326445.0,37.9019,37.9204,37.8833,37.9019,326445.0
2022-08-11 11:15:00,40.86,40.87,40.78,40.78,477928.0,37.9019,37.9112,37.8277,37.8277,477928.0
2022-08-11 11:20:00,40.79,40.83,40.78,40.82,392575.0,37.8369,37.8741,37.8277,37.8648,392575.0
2022-08-11 11:25:00,40.82,40.86,40.79,40.85,510064.0,37.8648,37.9019,37.8369,37.8926,510064.0
2022-08-11 11:30:00,40.85,40.88,40.83,40.85,295560.0,37.8926,37.9204,37.8741,37.8926,295560.0
2022-08-11 11:35:00,40.86,40.87,40.83,40.85,523671.0,37.9019,37.9112,37.8741,37.8926,523671.0
2022-08-11 11:40:00,40.85,40.89,40.84,40.87,327791.0,37.8926,37.9297,37.8833,37.9112,327791.0
2022-08-11 11:45:00,40.87,40.88,40.81,40.82,262712.0,37.9112,37.9204,37.8555,37.8648,262712.0
2022-08-11 11:50:00,40.82,40.83,40.77,40.82,847824.0,37.8648,37.8741,37.8184,37.8648,847824.0
2022-08-11 11:55:00,40.82,40.85,40.81,40.82,321652.0,37.8648,37.8926,37.8555,37.8648,321652.0
2022-08-11 12:00:00,40.83,40.85,40.82,40.83,120187.0,37.8741,37.8926,37.8648,37.8741,120187.0
2022-08-11 12:05:00,40.84,40.84,40.81,40.82,118596.0,37.8833,37.8833,37.8555,37.8648,118596.0
2022-08-11 12:10:00,40.81,40.83,40.78,40.81,131149.0,37.8555,37.8741,37.8277,37.8555,131149.0
2022-08-11 12:15:00,40.8,40.84,40.79,40.83,229322.0,37.8462,37.8833,37.8369,37.8741,229322.0
2022-08-11 12:20:00,40.83,40.83,40.79,40.8,50379.0,37.8741,37.8741,37.8369,37.8462,50379.0
2022-08-11 12:25:00,40.81,40.84,40.8,40.84,112041.0,37.8555,37.8833,37.8462,37.8833,112041.0
2022-08-11 12:30:00,40.83,40.87,40.83,40.86,229462.0,37.8741,37.9112,37.8741,37.9019,229462.0
2022-08-11 12:35:00,40.86,40.86,40.84,40.84,156759.0,37.9019,37.9019,37.8833,37.8833,156759.0
2022-08-11 12:40:00,40.84,40.84,40.82,40.83,187412.0,37.8833,37.8833,37.8648,37.8741,187412.0
2022-08-11 12:45:00,40.83,40.84,40.81,40.83,59164.0,37.8741,37.8833,37.8555,37.8741,59164.0
2022-08-11 12:50:00,40.83,40.85,40.82,40.84,54689.0,37.8741,37.8926,37.8648,37.8833,54689.0
2022-08-11 12:55:00,40.85,40.86,40.83,40.84,116151.0,37.8926,37.9019,37.8741,37.8833,116151.0
2022-08-11 13:00:00,40.85,40.85,40.8,40.81,416676.0,37.8926,37.8926,37.8462,37.8555,416676.0
2022-08-11 13:05:00,40.8,40.83,40.8,40.81,144068.0,37.8462,37.8741,37.8462,37.8555,144068.0
2022-08-11 13:10:00,40.81,40.84,40.8,40.82,50307.0,37.8555,37.8833,37.8462,37.8648,50307.0
2022-08-11 13:15:00,40.83,40.86,40.81,40.85,206421.0,37.8741,37.9019,37.8555,37.8926,206421.0
2022-08-11 13:20:00,40.84,40.88,40.83,40.86,267844.0,37.8833,37.9204,37.8741,37.9019,267844.0
2022-08-11 13:25:00,40.86,40.86,40.82,40.83,134104.0,37.9019,37.9019,37.8648,37.8741,134104.0
2022-08-11 13:30:00,40.84,40.84,40.81,40.81,293666.0,37.8833,37.8833,37.8555,37.8555,293666.0
2022-08-11 13:35:00,40.82,40.84,40.81,40.83,121299.0,37.8648,37.8833,37.8555,37.8741,121299.0
2022-08-11 13:40:00,40.83,40.85,40.82,40.84,100890.0,37.8741,37.8926,37.8648,37.8833,100890.0
2022-08-11 13:45:00,40.84,40.84,40.79,40.81,435902.0,37.8833,37.8833,37.8369,37.8555,435902.0
2022-08-11 13:50:00,40.81,40.82,40.78,40.8,304974.0,37.8555,37.8648,37.8277,37.8462,304974.0
2022-08-11 13:55:00,40.79,40.8,40.78,40.79,37904.0,37.8369,37.8462,37.8277,37.8369,37904.0
2022-08-11 14:00:00,40.79,40.8,40.75,40.76,262204.0,37.8369,37.8462,37.7998,37.8091,262204.0
2022-08-11 14:05:00,40.76,40.77,40.74,40.74,293878.0,37.8091,37.8184,37.7906,37.7906,293878.0
2022-08-11 14:10:00,40.75,40.75,40.71,40.72,438082.0,37.7998,37.7998,37.7627,37.772,438082.0
2022-08-11 14:15:00,40.72,40.74,40.71,40.74,136520.0,37.772,37.7906,37.7627,37.7906,136520.0
2022-08-11 14:20:00,40.73,40.73,40.71,40.72,160699.0,37.7813,37.7813,37.7627,37.772,160699.0
2022-08-11 14:25:00,40.72,40.73,40.71,40.73,104731.0,37.772,37.7813,37.7627,37.7813,104731.0
2022-08-11 14:30:00,40.72,40.73,40.68,40.69,277835.0,37.772,37.7813,37.7349,37.7442,277835.0
2022-08-11 14:35:00,40.68,40.7,40.67,40.68,828610.0,37.7349,37.7535,37.7256,37.7349,828610.0
2022-08-11 14:40:00,40.68,40.68,40.63,40.65,278898.0,37.7349,37.7349,37.6885,37.7071,278898.0
2022-08-11 14:45:00,40.64,40.65,40.61,40.63,265679.0,37.6978,37.7071,37.67,37.6885,265679.0
2022-08-11 14:50:00,40.63,40.64,40.57,40.58,942838.0,37.6885,37.6978,37.6329,37.6422,942838.0
2022-08-11 14:55:00,40.58,40.62,40.58,40.6,314690.0,37.6422,37.6793,37.6422,37.6607,314690.0
2022-08-11 15:00:00,40.61,40.62,40.58,40.61,358307.0,37.67,37.6793,37.6422,37.67,358307.0
2022-08-11 15:05:00,40.61,40.62,40.57,40.6,249725.0,37.67,37.6793,37.6329,37.6607,249725.0
2022-08-11 15:10:00,40.59,40.61,40.54,40.57,377654.0,37.6514,37.67,37.605,37.6329,377654.0
2022-08-11 15:15:00,40.57,40.61,40.55,40.6,440795.0,37.6329,37.67,37.6143,37.6607,440795.0
2022-08-11 15:20:00,40.6,40.62,40.59,40.6,558590.0,37.6607,37.6793,37.6514,37.6607,558590.0
2022-08-11 15:25:00,40.6,40.63,40.6,40.62,338267.0,37.6607,37.6885,37.6607,37.6793,338267.0
2022-08-11 15:30:00,40.62,40.64,40.6,40.63,254477.0,37.6793,37.6978,37.6607,37.6885,254477.0
2022-08-11 15:35:00,40.63,40.64,40.6,40.61,303090.0,37.6885,37.6978,37.6607,37.67,303090.0
2022-08-11 15:40:00,40.61,40.63,40.6,40.62,1031819.0,37.67,37.6885,37.6607,37.6793,1031819.0
2022-08-11 15:45:00,40.62,40.62,40.59,40.61,529073.0,37.6793,37.6793,37.6514,37.67,529073.0
2022-08-11 15:50:00,40.62,40.63,40.6,40.63,924140.0,37.6793,37.6885,37.6607,37.6885,924140.0
2022-08-11 15:55:00,40.63,40.64,40.62,40.64,1815810.0,37.6885,37.6978,37.6793,37.6978,1815810.0
2022-08-12 09:30:00,40.62,40.71,40.6,40.66,948448.0,37.6793,37.7627,37.6607,37.7164,948448.0
2022-08-12 09:35:00,40.66,40.72,40.66,40.69,330879.0,37.7164,37.772,37.7164,37.7442,330879.0
2022-08-12 09:40:00,40.69,40.75,40.69,40.72,464648.0,37.7442,37.7998,37.7442,37.772,464648.0
2022-08-12 09:45:00,40.72,40.73,40.69,40.7,617631.0,37.772,37.7813,37.7442,37.7535,617631.0
2022-08-12 09:50:00,40.71,40.77,40.69,40.73,476910.0,37.7627,37.8184,37.7442,37.7813,476910.0
2022-08-12 09:55:00,40.74,40.76,40.71,40.76,200479.0,37.7906,37.8091,37.7627,37.8091,200479.0
2022-08-12 10:00:00,40.76,40.76,40.64,40.65,1391024.0,37.8091,37.8091,37.6978,37.7071,1391024.0
2022-08-12 10:05:00,40.66,40.72,40.64,40.7,1071384.0,37.7164,37.772,37.6978,37.7535,1071384.0
2022-08-12 10:10:00,40.7,40.76,40.7,40.72,359348.0,37.7535,37.8091,37.7535,37.772,359348.0
2022-08-12 10:15:00,40.71,40.76,40.71,40.75,234933.0,37.7627,37.8091,37.7627,37.7998,234933.0
2022-08-12 10:20:00,40.76,40.76,40.72,40.73,192604.0,37.8091,37.8091,37.772,37.7813,192604.0
2022-08-12 10:25:00,40.73,40.75,40.7,40.72,373708.0,37.7813,37.7998,37.7535,37.772,373708.0
2022-08-12 10:30:00,40.72,40.77,40.69,40.73,514192.0,37.772,37.8184,37.7442,37.7813,514192.0
2022-08-12 10:35:00,40.73,40.76,40.7,40.7,347080.0,37.7813,37.8091,37.7535,37.7535,347080.0
2022-08-12 10:40:00,40.7,40.71,40.68,40.7,149066.0,37.7535,37.7627,37.7349,37.7535,149066.0
2022-08-12 10:45:00,40.7,40.71,40.67,40.71,231907.0,37.7535,37.7627,37.7256,37.7627,231907.0
2022-08-12 10:50:00,40.71,40.73,40.7,40.72,164594.0,37.7627,37.7813,37.7535,37.772,164594.0
2022-08-12 10:55:00,40.72,40.74,40.71,40.73,554211.0,37.772,37.7906,37.7627,37.7813,554211.0
2022-08-12 11:00:00,40.73,40.78,40.72,40.74,310703.0,37.7813,37.8277,37.772,37.7906,310703.0
2022-08-12 11:05:00,40.74,40.76,40.73,40.76,214287.0,37.7906,37.8091,37.7813,37.8091,214287.0
2022-08-12 11:10:00,40.76,40.79,40.75,40.77,68105.0,37.8091,37.8369,37.7998,37.8184,68105.0
2022-08-12 11:15:00,40.76,40.81,40.76,40.8,473791.0,37.8091,37.8555,37.8091,37.8462,473791.0
2022-08-12 11:20:00,40.81,40.82,40.79,40.8,300419.0,37.8555,37.8648,37.8369,37.8462,300419.0
2022-08-12 11:25:00,40.8,40.81,40.79,40.8,114333.0,37.8462,37.8555,37.8369,37.8462,114333.0
2022-08-12 11:30:00,40.8,40.83,40.79,40.82,151227.0,37.8462,37.8741,37.8369,37.8648,151227.0
2022-08-12 11:35:00,40.83,40.86,40.82,40.83,155604.0,37.8741,37.9019,37.8648,37.8741,155604.0
2022-08-12 11:40:00,40.84,40.84,40.81,40.82,241798.0,37.8833,37.8833,37.8555,37.8648,241798.0
2022-08-12 11:45:00,40.82,40.85,40.82,40.83,190794.0,37.8648,37.8926,37.8648,37.8741,190794.0
2022-08-12 11:50:00,40.83,40.83,40.81,40.83,213338.0,37.8741,37.8741,37.8555,37.8741,213338.0
2022-08-12 11:55:00,40.83,40.84,40.82,40.83,289114.0,37.8741,37.8833,37.8648,37.8741,289114.0
2022-08-12 12:00:00,40.82,40.86,40.82,40.85,75679.0,37.8648,37.9019,37.8648,37.8926,75679.0
2022-08-12 12:05:00,40.85,40.87,40.84,40.86,80790.0,37.8926,37.9112,37.8833,37.9019,80790.0
2022-08-12 12:10:00,40.86,40.86,40.84,40.85,81520.0,37.9019,37.9019,37.8833,37.8926,81520.0
2022-08-12 12:15:00,40.84,40.86,40.84,40.86,73947.0,37.8833,37.9019,37.8833,37.9019,73947.0
2022-08-12 12:20:00,40.86,40.88,40.85,40.87,53221.0,37.9019,37.9204,37.8926,37.9112,53221.0
2022-08-12 12:25:00,40.87,40.88,40.86,40.87,223803.0,37.9112,37.9204,37.9019,37.9112,223803.0
2022-08-12 12:30:00,40.88,40.89,40.87,40.88,36964.0,37.9204,37.9297,37.9112,37.9204,36964.0
2022-08-12 12:35:00,40.88,40.88,40.87,40.87,29014.0,37.9204,37.9204,37.9112,37.9112,29014.0
2022-08-12 12:40:00,40.87,40.88,40.86,40.88,79263.0,37.9112,37.9204,37.9019,37.9204,79263.0
2022-08-12 12:45:00,40.88,40.9,40.87,40.9,59949.0,37.9204,37.939,37.9112,37.939,59949.0
2022-08-12 12:50:00,40.9,40.91,40.89,40.9,112122.0,37.939,37.9483,37.9297,37.939,112122.0
2022-08-12 12:55:00,40.9,40.91,40.89,40.89,45772.0,37.939,37.9483,37.9297,37.9297,45772.0
2022-08-12 13:00:00,40.9,40.91,40.89,40.91,130431.0,37.939,37.9483,37.9297,37.9483,130431.0
2022-08-12 13:05:00,40.9,40.93,40.9,40.93,81056.0,37.939,37.9668,37.939,37.9668,81056.0
2022-08-12 13:10:00,40.93,40.93,40.91,40.91,370183.0,37.9668,37.9668,37.9483,37.9483,370183.0
2022-08-12 13:15:00,40.92,40.93,40.91,40.93,117235.0,37.9575,37.9668,37.9483,37.9668,117235.0
2022-08-12 13:20:00,40.92,40.93,40.92,40.92,56898.0,37.9575,37.9668,37.9575,37.9575,56898.0
2022-08-12 13:25:00,40.93,40.93,40.91,40.93,202294.0,37.9668,37.9668,37.9483,37.9668,202294.0
2022-08-12 13:30:00,40.93,40.94,40.92,40.94,118152.0,37.9668,37.9761,37.9575,37.9761,118152.0
2022-08-12 13:35:00,40.93,40.94,40.91,40.91,143286.0,37.9668,37.9761,37.9483,37.9483,143286.0
2022-08-12 13:40:00,40.92,40.94,40.92,40.93,490832.0,37.9575,37.9761,37.9575,37.9668,490832.0
2022-08-12 13:45:00,40.93,40.94,40.93,40.94,93761.0,37.9668,37.9761,37.9668,37.9761,93761.0
2022-08-12 13:50:00,40.94,40.96,40.93,40.95,373733.0,37.9761,37.9946,37.9668,37.9854,373733.0
2022-08-12 13:55:00,40.95,40.96,40.94,40.94,132258.0,37.9854,37.9946,37.9761,37.9761,132258.0
2022-08-12 14:00:00,40.94,40.97,40.94,40.97,194301.0,37.9761,38.0039,37.9761,38.0039,194301.0
2022-08-12 14:05:00,40.97,40.98,40.96,40.97,444576.0,38.0039,38.0132,37.9946,38.0039,444576.0
2022-08-12 14:10:00,40.97,40.99,40.96,40.99,73660.0,38.0039,38.0225,37.9946,38.0225,73660.0
2022-08-12 14:15:00,40.99,41.0,40.98,41.0,123663.0,38.0225,38.0317,38.0132,38.0317,123663.0
2022-08-12 14:20:00,41.0,41.0,40.99,41.0,48367.0,38.0317,38.0317,38.0225,38.0317,48367.0
2022-08-12 14:25:00,41.0,41.0,40.99,41.0,122709.0,38.0317,38.0317,38.0225,38.0317,122709.0
2022-08-12 14:30:00,41.0,41.02,40.99,41.02,192226.0,38.0317,38.0503,38.0225,38.0503,192226.0
2022-08-12 14:35:00,41.01,41.01,40.99,41.0,338339.0,38.041,38.041,38.0225,38.0317,338339.0
2022-08-12 14:40:00,41.0,41.01,40.99,41.01,346770.0,38.0317,38.041,38.0225,38.041,346770.0
2022-08-12 14:45:00,41.01,41.01,40.99,41.0,458390.0,38.041,38.041,38.0225,38.0317,458390.0
2022-08-12 14:50:00,41.0,41.0,40.97,40.98,265525.0,38.0317,38.0317,38.0039,38.0132,265525.0
2022-08-12 14:55:00,40.98,40.99,40.97,40.98,50920.0,38.0132,38.0225,38.0039,38.0132,50920.0
2022-08-12 15:00:00,40.98,40.99,40.96,40.97,170251.0,38.0132,38.0225,37.9946,38.0039,170251.0
2022-08-12 15:05:00,40.97,40.98,40.96,40.98,303562.0,38.0039,38.0132,37.9946,38.0132,303562.0
2022-08-12 15:10:00,40.97,40.99,40.97,40.98,116378.0,38.0039,38.0225,38.0039,38.0132,116378.0
2022-08-12 15:15:00,40.98,40.99,40.98,40.98,145612.0,38.0132,38.0225,38.0132,38.0132,145612.0
2022-08-12 15:20:00,40.98,41.0,40.98,41.0,145981.0,38.0132,38.0317,38.0132,38.0317,145981.0
2022-08-12 15:25:00,41.0,41.01,40.99,41.01,407105.0,38.0317,38.041,38.0225,38.041,407105.0
2022-08-12 15:30:00,41.01,41.03,41.0,41.02,329972.0,38.041,38.0596,38.0317,38.0503,329972.0
2022-08-12 15:35:00,41.02,41.03,41.01,41.02,318051.0,38.0503,38.0596,38.041,38.0503,318051.0
2022-08-12 15:40:00,41.03,41.05,41.02,41.05,237629.0,38.0596,38.0781,38.0503,38.0781,237629.0
2022-08-12 15:45:00,41.05,41.05,41.02,41.03,764735.0,38.0781,38.0781,38.0503,38.0596,764735.0
2022-08-12 15:50:00,41.04,41.05,41.03,41.05,959937.0,38.0688,38.0781,38.0596,38.0781,959937.0
2022-08-12 15:55:00,41.04,41.07,41.02,41.06,1244669.0,38.0688,38.0967,38.0503,38.0874,1244669.0
2022-08-15 09:30:00,40.7,40.74,40.67,40.73,1896472.0,37.7535,37.7906,37.7256,37.7813,1896472.0
2022-08-15 09:35:00,40.74,40.76,40.72,40.75,567815.0,37.7906,37.8091,37.772,37.7998,567815.0
2022-08-15 09:40:00,40.74,40.74,40.67,40.67,360871.0,37.7906,37.7906,37.7256,37.7256,360871.0
2022-08-15 09:45:00,40.67,40.73,40.67,40.71,419023.0,37.7256,37.7813,37.7256,37.7627,419023.0
2022-08-15 09:50:00,40.71,40.78,40.71,40.77,270893.0,37.7627,37.8277,37.7627,37.8184,270893.0
2022-08-15 09:55:00,40.77,40.81,40.76,40.8,400407.0,37.8184,37.8555,37.8091,37.8462,400407.0
2022-08-15 10:00:00,40.79,40.8,40.74,40.77,229923.0,37.8369,37.8462,37.7906,37.8184,229923.0
2022-08-15 10:05:00,40.77,40.77,40.74,40.75,150255.0,37.8184,37.8184,37.7906,37.7998,150255.0
2022-08-15 10:10:00,40.76,40.76,40.7,40.71,279605.0,37.8091,37.8091,37.7535,37.7627,279605.0
2022-08-15 10:15:00,40.71,40.72,40.69,40.69,127757.0,37.7627,37.772,37.7442,37.7442,127757.0
2022-08-15 10:20:00,40.68,40.69,40.65,40.68,211581.0,37.7349,37.7442,37.7071,37.7349,211581.0
2022-08-15 10:25:00,40.68,40.71,40.67,40.71,70394.0,37.7349,37.7627,37.7256,37.7627,70394.0
2022-08-15 10:30:00,40.7,40.78,40.7,40.77,1346362.0,37.7535,37.8277,37.7535,37.8184,1346362.0
2022-08-15 10:35:00,40.77,40.78,40.74,40.76,255690.0,37.8184,37.8277,37.7906,37.8091,255690.0
2022-08-15 10:40:00,40.76,40.79,40.76,40.77,151901.0,37.8091,37.8369,37.8091,37.8184,151901.0
2022-08-15 10:45:00,40.77,40.78,40.72,40.73,198978.0,37.8184,37.8277,37.772,37.7813,198978.0
2022-08-15 10:50:00,40.73,40.75,40.72,40.73,96817.0,37.7813,37.7998,37.772,37.7813,96817.0
2022-08-15 10:55:00,40.73,40.75,40.71,40.73,128806.0,37.7813,37.7998,37.7627,37.7813,128806.0
2022-08-15 11:00:00,40.73,40.75,40.71,40.73,106325.0,37.7813,37.7998,37.7627,37.7813,106325.0
2022-08-15 11:05:00,40.74,40.75,40.71,40.73,123131.0,37.7906,37.7998,37.7627,37.7813,123131.0
2022-08-15 11:10:00,40.73,40.73,40.71,40.73,128729.0,37.7813,37.7813,37.7627,37.7813,128729.0
2022-08-15 11:15:00,40.72,40.76,40.72,40.76,145456.0,37.772,37.8091,37.772,37.8091,145456.0
2022-08-15 11:20:00,40.76,40.78,40.75,40.77,87389.0,37.8091,37.8277,37.7998,37.8184,87389.0
2022-08-15 11:25:00,40.77,40.81,40.77,40.8,161504.0,37.8184,37.8555,37.8184,37.8462,161504.0
2022-08-15 11:30:00,40.81,40.84,40.8,40.84,137792.0,37.8555,37.8833,37.8462,37.8833,137792.0
2022-08-15 11:35:00,40.84,40.88,40.84,40.88,222351.0,37.8833,37.9204,37.8833,37.9204,222351.0
2022-08-15 11:40:00,40.88,40.89,40.85,40.88,160839.0,37.9204,37.9297,37.8926,37.9204,160839.0
2022-08-15 11:45:00,40.88,40.92,40.88,40.92,107082.0,37.9204,37.9575,37.9204,37.9575,107082.0
2022-08-15 11:50:00,40.91,40.93,40.9,40.91,282269.0,37.9483,37.9668,37.939,37.9483,282269.0
2022-08-15 11:55:00,40.91,40.93,40.91,40.91,150585.0,37.9483,37.9668,37.9483,37.9483,150585.0
2022-08-15 12:00:00,40.92,40.94,40.91,40.94,94305.0,37.9575,37.9761,37.9483,37.9761,94305.0
2022-08-15 12:05:00,40.94,40.94,40.91,40.91,75013.0,37.9761,37.9761,37.9483,37.9483,75013.0
2022-08-15 12:10:00,40.92,40.94,40.91,40.92,76332.0,37.9575,37.9761,37.9483,37.9575,76332.0
2022-08-15 12:15:00,40.92,40.94,40.9,40.9,123835.0,37.9575,37.9761,37.939,37.939,123835.0
2022-08-15 12:20:00,40.9,40.91,40.87,40.88,187247.0,37.939,37.9483,37.9112,37.9204,187247.0
2022-08-15 12:25:00,40.88,40.9,40.87,40.9,168818.0,37.9204,37.939,37.9112,37.939,168818.0
2022-08-15 12:30:00,40.9,40.91,40.89,40.9,97326.0,37.939,37.9483,37.9297,37.939,97326.0
2022-08-15 12:35:00,40.91,40.91,40.88,40.89,216394.0,37.9483,37.9483,37.9204,37.9297,216394.0
2022-08-15 12:40:00,40.89,40.9,40.88,40.89,134617.0,37.9297,37.939,37.9204,37.9297,134617.0
2022-08-15 12:45:00,40.89,40.9,40.88,40.89,112977.0,37.9297,37.939,37.9204,37.9297,112977.0
2022-08-15 12:50:00,40.89,40.91,40.88,40.91,329450.0,37.9297,37.9483,37.9204,37.9483,329450.0
2022-08-15 12:55:00,40.91,40.93,40.9,40.93,83687.0,37.9483,37.9668,37.939,37.9668,83687.0
2022-08-15 13:00:00,40.93,40.93,40.91,40.92,97500.0,37.9668,37.9668,37.9483,37.9575,97500.0
2022-08-15 13:05:00,40.92,40.94,40.92,40.93,78357.0,37.9575,37.9761,37.9575,37.9668,78357.0
2022-08-15 13:10:00,40.94,40.94,40.91,40.92,74191.0,37.9761,37.9761,37.9483,37.9575,74191.0
2022-08-15 13:15:00,40.91,40.92,40.87,40.88,93093.0,37.9483,37.9575,37.9112,37.9204,93093.0
2022-08-15 13:20:00,40.88,40.89,40.86,40.89,50531.0,37.9204,37.9297,37.9019,37.9297,50531.0
2022-08-15 13:25:00,40.89,40.9,40.88,40.89,84696.0,37.9297,37.939,37.9204,37.9297,84696.0
2022-08-15 13:30:00,40.9,40.9,40.88,40.88,76513.0,37.939,37.939,37.9204,37.9204,76513.0
2022-08-15 13:35:00,40.88,40.89,40.88,40.88,51315.0,37.9204,37.9297,37.9204,37.9204,51315.0
2022-08-15 13:40:00,40.88,40.89,40.86,40.87,87138.0,37.9204,37.9297,37.9019,37.9112,87138.0
2022-08-15 13:45:00,40.86,40.88,40.86,40.86,123997.0,37.9019,37.9204,37.9019,37.9019,123997.0
2022-08-15 13:50:00,40.86,40.87,40.84,40.86,246530.0,37.9019,37.9112,37.8833,37.9019,246530.0
2022-08-15 13:55:00,40.86,40.87,40.85,40.87,124258.0,37.9019,37.9112,37.8926,37.9112,124258.0
2022-08-15 14:00:00,40.87,40.87,40.85,40.86,459075.0,37.9112,37.9112,37.8926,37.9019,459075.0
2022-08-15 14:05:00,40.86,40.87,40.81,40.82,183024.0,37.9019,37.9112,37.8555,37.8648,183024.0
2022-08-15 14:10:00,40.82,40.83,40.8,40.82,131287.0,37.8648,37.8741,37.8462,37.8648,131287.0
2022-08-15 14:15:00,40.82,40.84,40.81,40.83,137901.0,37.8648,37.8833,37.8555,37.8741,137901.0
2022-08-15 14:20:00,40.84,40.84,40.82,40.83,395833.0,37.8833,37.8833,37.8648,37.8741,395833.0
2022-08-15 14:25:00,40.82,40.84,40.82,40.83,172664.0,37.8648,37.8833,37.8648,37.8741,172664.0
2022-08-15 14:30:00,40.83,40.86,40.82,40.85,113310.0,37.8741,37.9019,37.8648,37.8926,113310.0
2022-08-15 14:35:00,40.86,40.86,40.84,40.86,371310.0,37.9019,37.9019,37.8833,37.9019,371310.0
2022-08-15 14:40:00,40.86,40.86,40.84,40.86,374326.0,37.9019,37.9019,37.8833,37.9019,374326.0
2022-08-15 14:45:00,40.85,40.86,40.84,40.84,656732.0,37.8926,37.9019,37.8833,37.8833,656732.0
2022-08-15 14:50:00,40.85,40.85,40.82,40.83,384507.0,37.8926,37.8926,37.8648,37.8741,384507.0
2022-08-15 14:55:00,40.83,40.84,40.82,40.83,424204.0,37.8741,37.8833,37.8648,37.8741,424204.0
2022-08-15 15:00:00,40.83,40.84,40.82,40.84,370981.0,37.8741,37.8833,37.8648,37.8833,370981.0
2022-08-15 15:05:00,40.84,40.85,40.82,40.83,291361.0,37.8833,37.8926,37.8648,37.8741,291361.0
2022-08-15 15:10:00,40.83,40.86,40.82,40.86,174583.0,37.8741,37.9019,37.8648,37.9019,174583.0
2022-08-15 15:15:00,40.86,40.86,40.85,40.86,162060.0,37.9019,37.9019,37.8926,37.9019,162060.0
2022-08-15 15:20:00,40.86,40.89,40.85,40.89,444826.0,37.9019,37.9297,37.8926,37.9297,444826.0
2022-08-15 15:25:00,40.89,40.89,40.87,40.88,320940.0,37.9297,37.9297,37.9112,37.9204,320940.0
2022-08-15 15:30:00,40.88,40.88,40.86,40.88,665845.0,37.9204,37.9204,37.9019,37.9204,665845.0
2022-08-15 15:35:00,40.88,40.88,40.86,40.87,361358.0,37.9204,37.9204,37.9019,37.9112,361358.0
2022-08-15 15:40:00,40.87,40.88,40.85,40.87,1355177.0,37.9112,37.9204,37.8926,37.9112,1355177.0
2022-08-15 15:45:00,40.87,40.88,40.86,40.87,568139.0,37.9112,37.9204,37.9019,37.9112,568139.0
2022-08-15 15:50:00,40.87,40.88,40.84,40.84,1618145.0,37.9112,37.9204,37.8833,37.8833,1618145.0
2022-08-15 15:55:00,40.84,40.85,40.81,40.85,3216084.0,37.8833,37.8926,37.8555,37.8926,3216084.0
2022-08-16 09:30:00,40.76,40.81,40.72,40.8,807516.0,37.8091,37.8555,37.772,37.8462,807516.0
2022-08-16 09:35:00,40.8,40.83,40.77,40.8,456430.0,37.8462,37.8741,37.8184,37.8462,456430.0
2022-08-16 09:40:00,40.8,40.83,40.78,40.79,316010.0,37.8462,37.8741,37.8277,37.8369,316010.0
2022-08-16 09:45:00,40.79,40.8,40.76,40.76,455865.0,37.8369,37.8462,37.8091,37.8091,455865.0
2022-08-16 09:50:00,40.76,40.79,40.73,40.79,299973.0,37.8091,37.8369,37.7813,37.8369,299973.0
2022-08-16 09:55:00,40.79,40.82,40.78,40.8,166946.0,37.8369,37.8648,37.8277,37.8462,166946.0
2022-08-16 10:00:00,40.8,40.82,40.74,40.75,595789.0,37.8462,37.8648,37.7906,37.7998,595789.0
2022-08-16 10:05:00,40.76,40.8,40.75,40.8,280036.0,37.8091,37.8462,37.7998,37.8462,280036.0
2022-08-16 10:10:00,40.79,40.84,40.79,40.83,607378.0,37.8369,37.8833,37.8369,37.8741,607378.0
2022-08-16 10:15:00,40.82,40.82,40.79,40.81,179278.0,37.8648,37.8648,37.8369,37.8555,179278.0
2022-08-16 10:20:00,40.82,40.83,40.79,40.83,164074.0,37.8648,37.8741,37.8369,37.8741,164074.0
2022-08-16 10:25:00,40.82,40.83,40.78,40.81,77402.0,37.8648,37.8741,37.8277,37.8555,77402.0
2022-08-16 10:30:00,40.81,40.81,40.74,40.75,103560.0,37.8555,37.8555,37.7906,37.7998,103560.0
2022-08-16 10:35:00,40.74,40.79,40.74,40.76,172081.0,37.7906,37.8369,37.7906,37.8091,172081.0
2022-08-16 10:40:00,40.76,40.8,40.75,40.8,285032.0,37.8091,37.8462,37.7998,37.8462,285032.0
2022-08-16 10:45:00,40.8,40.8,40.77,40.8,116969.0,37.8462,37.8462,37.8184,37.8462,116969.0
2022-08-16 10:50:00,40.8,40.81,40.74,40.75,90431.0,37.8462,37.8555,37.7906,37.7998,90431.0
2022-08-16 10:55:00,40.75,40.77,40.72,40.73,92024.0,37.7998,37.8184,37.772,37.7813,92024.0
2022-08-16 11:00:00,40.74,40.78,40.73,40.73,194895.0,37.7906,37.8277,37.7813,37.7813,194895.0
2022-08-16 11:05:00,40.74,40.78,40.73,40.75,78939.0,37.7906,37.8277,37.7813,37.7998,78939.0
2022-08-16 11:10:00,40.76,40.8,40.75,40.8,309856.0,37.8091,37.8462,37.7998,37.8462,309856.0
2022-08-16 11:15:00,40.8,40.83,40.79,40.82,215958.0,37.8462,37.8741,37.8369,37.8648,215958.0
2022-08-16 11:20:00,40.82,40.83,40.79,40.8,108183.0,37.8648,37.8741,37.8369,37.8462,108183.0
2022-08-16 11:25:00,40.8,40.83,40.79,40.82,155730.0,37.8462,37.8741,37.8369,37.8648,155730.0
2022-08-16 11:30:00,40.83,40.85,40.82,40.83,131761.0,37.8741,37.8926,37.8648,37.8741,131761.0
2022-08-16 11:35:00,40.83,40.84,40.8,40.83,138666.0,37.8741,37.8833,37.8462,37.8741,138666.0
2022-08-16 11:40:00,40.84,40.84,40.82,40.84,219331.0,37.8833,37.8833,37.8648,37.8833,219331.0
2022-08-16 11:45:00,40.84,40.85,40.82,40.84,162549.0,37.8833,37.8926,37.8648,37.8833,162549.0
2022-08-16 11:50:00,40.84,40.85,40.83,40.84,122095.0,37.8833,37.8926,37.8741,37.8833,122095.0
2022-08-16 11:55:00,40.84,40.86,40.84,40.86,344401.0,37.8833,37.9019,37.8833,37.9019,344401.0
2022-08-16 12:00:00,40.86,40.86,40.83,40.84,161338.0,37.9019,37.9019,37.8741,37.8833,161338.0
2022-08-16 12:05:00,40.84,40.85,40.83,40.84,104366.0,37.8833,37.8926,37.8741,37.8833,104366.0
2022-08-16 12:10:00,40.84,40.87,40.83,40.87,239364.0,37.8833,37.9112,37.8741,37.9112,239364.0
2022-08-16 12:15:00,40.87,40.88,40.86,40.88,131583.0,37.9112,37.9204,37.9019,37.9204,131583.0
2022-08-16 12:20:00,40.88,40.88,40.86,40.87,62502.0,37.9204,37.9204,37.9019,37.9112,62502.0
2022-08-16 12:25:00,40.87,40.88,40.85,40.85,136559.0,37.9112,37.9204,37.8926,37.8926,136559.0
2022-08-16 12:30:00,40.86,40.87,40.85,40.86,311149.0,37.9019,37.9112,37.8926,37.9019,311149.0
2022-08-16 12:35:00,40.85,40.86,40.83,40.83,113008.0,37.8926,37.9019,37.8741,37.8741,113008.0
2022-08-16 12:40:00,40.83,40.84,40.82,40.83,74019.0,37.8741,37.8833,37.8648,37.8741,74019.0
2022-08-16 12:45:00,40.83,40.83,40.81,40.82,24580.0,37.8741,37.8741,37.8555,37.8648,24580.0
2022-08-16 12:50:00,40.82,40.84,40.81,40.83,273935.0,37.8648,37.8833,37.8555,37.8741,273935.0
2022-08-16 12:55:00,40.84,40.84,40.83,40.84,26427.0,37.8833,37.8833,37.8741,37.8833,26427.0
2022-08-16 13:00:00,40.84,40.85,40.83,40.85,110276.0,37.8833,37.8926,37.8741,37.8926,110276.0
2022-08-16 13:05:00,40.84,40.87,40.84,40.87,79381.0,37.8833,37.9112,37.8833,37.9112,79381.0
2022-08-16 13:10:00,40.87,40.88,40.86,40.87,58971.0,37.9112,37.9204,37.9019,37.9112,58971.0
2022-08-16 13:15:00,40.87,40.88,40.85,40.86,76801.0,37.9112,37.9204,37.8926,37.9019,76801.0
2022-08-16 13:20:00,40.85,40.87,40.85,40.86,33631.0,37.8926,37.9112,37.8926,37.9019,33631.0
2022-08-16 13:25:00,40.87,40.87,40.85,40.86,89844.0,37.9112,37.9112,37.8926,37.9019,89844.0
2022-08-16 13:30:00,40.86,40.86,40.85,40.86,73991.0,37.9019,37.9019,37.8926,37.9019,73991.0
2022-08-16 13:35:00,40.86,40.9,40.85,40.89,341314.0,37.9019,37.939,37.8926,37.9297,341314.0
2022-08-16 13:40:00,40.89,40.89,40.87,40.88,49306.0,37.9297,37.9297,37.9112,37.9204,49306.0
2022-08-16 13:45:00,40.88,40.9,40.88,40.9,52224.0,37.9204,37.939,37.9204,37.939,52224.0
2022-08-16 13:50:00,40.9,40.92,40.89,40.92,112428.0,37.939,37.9575,37.9297,37.9575,112428.0
2022-08-16 13:55:00,40.92,40.92,40.9,40.92,62749.0,37.9575,37.9575,37.939,37.9575,62749.0
2022-08-16 14:00:00,40.92,40.93,40.91,40.92,115091.0,37.9575,37.9668,37.9483,37.9575,115091.0
2022-08-16 14:05:00,40.92,40.94,40.91,40.94,142040.0,37.9575,37.9761,37.9483,37.9761,142040.0
2022-08-16 14:10:00,40.94,40.95,40.93,40.95,84815.0,37.9761,37.9854,37.9668,37.9854,84815.0
2022-08-16 14:15:00,40.95,40.96,40.94,40.96,170225.0,37.9854,37.9946,37.9761,37.9946,170225.0
2022-08-16 14:20:00,40.95,40.96,40.94,40.95,160749.0,37.9854,37.9946,37.9761,37.9854,160749.0
2022-08-16 14:25:00,40.95,40.95,40.93,40.94,259818.0,37.9854,37.9854,37.9668,37.9761,259818.0
2022-08-16 14:30:00,40.94,40.94,40.9,40.9,110007.0,37.9761,37.9761,37.939,37.939,110007.0
2022-08-16 14:35:00,40.91,40.91,40.84,40.85,282256.0,37.9483,37.9483,37.8833,37.8926,282256.0
2022-08-16 14:40:00,40.85,40.85,40.81,40.82,498869.0,37.8926,37.8926,37.8555,37.8648,498869.0
2022-08-16 14:45:00,40.82,40.82,40.77,40.79,254585.0,37.8648,37.8648,37.8184,37.8369,254585.0
2022-08-16 14:50:00,40.79,40.81,40.78,40.79,313450.0,37.8369,37.8555,37.8277,37.8369,313450.0
2022-08-16 14:55:00,40.79,40.83,40.79,40.81,299556.0,37.8369,37.8741,37.8369,37.8555,299556.0
2022-08-16 15:00:00,40.81,40.82,40.78,40.79,297198.0,37.8555,37.8648,37.8277,37.8369,297198.0
2022-08-16 15:05:00,40.79,40.83,40.79,40.8,170559.0,37.8369,37.8741,37.8369,37.8462,170559.0
2022-08-16 15:10:00,40.8,40.82,40.79,40.82,592663.0,37.8462,37.8648,37.8369,37.8648,592663.0
2022-08-16 15:15:00,40.82,40.83,40.79,40.83,363595.0,37.8648,37.8741,37.8369,37.8741,363595.0
2022-08-16 15:20:00,40.83,40.84,40.81,40.84,347032.0,37.8741,37.8833,37.8555,37.8833,347032.0
2022-08-16 15:25:00,40.83,40.85,40.83,40.85,256087.0,37.8741,37.8926,37.8741,37.8926,256087.0
2022-08-16 15:30:00,40.85,40.88,40.84,40.87,248058.0,37.8926,37.9204,37.8833,37.9112,248058.0
2022-08-16 15:35:00,40.87,40.88,40.86,40.87,369078.0,37.9112,37.9204,37.9019,37.9112,369078.0
2022-08-16 15:40:00,40.87,40.88,40.85,40.86,660035.0,37.9112,37.9204,37.8926,37.9019,660035.0
2022-08-16 15:45:00,40.86,40.89,40.85,40.87,313553.0,37.9019,37.9297,37.8926,37.9112,313553.0
2022-08-16 15:50:00,40.87,40.88,40.86,40.88,638377.0,37.9112,37.9204,37.9019,37.9204,638377.0
2022-08-16 15:55:00,40.88,40.88,40.85,40.86,2123854.0,37.9204,37.9204,37.8926,37.9019,2123854.0
2022-08-17 09:30:00,40.65,40.66,40.61,40.63,1202923.0,37.7071,37.7164,37.67,37.6885,1202923.0
2022-08-17 09:35:00,40.62,40.68,40.61,40.64,1164773.0,37.6793,37.7349,37.67,37.6978,1164773.0
2022-08-17 09:40:00,40.64,40.65,40.58,40.64,890402.0,37.6978,37.7071,37.6422,37.6978,890402.0
2022-08-17 09:45:00,40.64,40.64,40.61,40.64,719972.0,37.6978,37.6978,37.67,37.6978,719972.0
2022-08-17 09:50:00,40.64,40.67,40.6,40.66,563590.0,37.6978,37.7256,37.6607,37.7164,563590.0
2022-08-17 09:55:00,40.66,40.7,40.66,40.69,303725.0,37.7164,37.7535,37.7164,37.7442,303725.0
2022-08-17 10:00:00,40.69,40.71,40.67,40.71,423699.0,37.7442,37.7627,37.7256,37.7627,423699.0
2022-08-17 10:05:00,40.71,40.78,40.7,40.73,445969.0,37.7627,37.8277,37.7535,37.7813,445969.0
2022-08-17 10:10:00,40.73,40.76,40.68,40.69,247860.0,37.7813,37.8091,37.7349,37.7442,247860.0
2022-08-17 10:15:00,40.68,40.72,40.65,40.68,382427.0,37.7349,37.772,37.7071,37.7349,382427.0
2022-08-17 10:20:00,40.69,40.72,40.67,40.69,105493.0,37.7442,37.772,37.7256,37.7442,105493.0
2022-08-17 10:25:00,40.69,40.7,40.67,40.69,224915.0,37.7442,37.7535,37.7256,37.7442,224915.0
2022-08-17 10:30:00,40.69,40.74,40.69,40.73,199595.0,37.7442,37.7906,37.7442,37.7813,199595.0
2022-08-17 10:35:00,40.73,40.73,40.65,40.68,146248.0,37.7813,37.7813,37.7071,37.7349,146248.0
2022-08-17 10:40:00,40.68,40.71,40.67,40.7,135388.0,37.7349,37.7627,37.7256,37.7535,135388.0
2022-08-17 10:45:00,40.7,40.71,40.68,40.7,190049.0,37.7535,37.7627,37.7349,37.7535,190049.0
2022-08-17 10:50:00,40.69,40.69,40.61,40.62,213977.0,37.7442,37.7442,37.67,37.6793,213977.0
2022-08-17 10:55:00,40.61,40.64,40.6,40.62,247385.0,37.67,37.6978,37.6607,37.6793,247385.0
2022-08-17 11:00:00,40.62,40.66,40.61,40.66,172896.0,37.6793,37.7164,37.67,37.7164,172896.0
2022-08-17 11:05:00,40.66,40.67,40.63,40.64,381865.0,37.7164,37.7256,37.6885,37.6978,381865.0
2022-08-17 11:10:00,40.65,40.66,40.62,40.63,179661.0,37.7071,37.7164,37.6793,37.6885,179661.0
2022-08-17 11:15:00,40.63,40.66,40.61,40.65,66723.0,37.6885,37.7164,37.67,37.7071,66723.0
2022-08-17 11:20:00,40.65,40.66,40.63,40.65,88865.0,37.7071,37.7164,37.6885,37.7071,88865.0
2022-08-17 11:25:00,40.65,40.66,40.61,40.64,212298.0,37.7071,37.7164,37.67,37.6978,212298.0
2022-08-17 11:30:00,40.64,40.67,40.61,40.62,485007.0,37.6978,37.7256,37.67,37.6793,485007.0
2022-08-17 11:35:00,40.62,40.63,40.61,40.61,131165.0,37.6793,37.6885,37.67,37.67,131165.0
2022-08-17 11:40:00,40.61,40.61,40.56,40.57,147486.0,37.67,37.67,37.6236,37.6329,147486.0
2022-08-17 11:45:00,40.57,40.58,40.55,40.57,191714.0,37.6329,37.6422,37.6143,37.6329,191714.0
2022-08-17 11:50:00,40.58,40.6,40.57,40.58,171490.0,37.6422,37.6607,37.6329,37.6422,171490.0
2022-08-17 11:55:00,40.59,40.6,40.57,40.58,142377.0,37.6514,37.6607,37.6329,37.6422,142377.0
2022-08-17 12:00:00,40.58,40.62,40.57,40.61,263532.0,37.6422,37.6793,37.6329,37.67,263532.0
2022-08-17 12:05:00,40.62,40.64,40.6,40.61,58570.0,37.6793,37.6978,37.6607,37.67,58570.0
2022-08-17 12:10:00,40.6,40.61,40.58,40.61,202593.0,37.6607,37.67,37.6422,37.67,202593.0
2022-08-17 12:15:00,40.61,40.63,40.6,40.63,56363.0,37.67,37.6885,37.6607,37.6885,56363.0
2022-08-17 12:20:00,40.62,40.65,40.61,40.65,66289.0,37.6793,37.7071,37.67,37.7071,66289.0
2022-08-17 12:25:00,40.65,40.66,40.63,40.65,172105.0,37.7071,37.7164,37.6885,37.7071,172105.0
2022-08-17 12:30:00,40.66,40.67,40.65,40.67,34161.0,37.7164,37.7256,37.7071,37.7256,34161.0
2022-08-17 12:35:00,40.67,40.71,40.66,40.69,170713.0,37.7256,37.7627,37.7164,37.7442,170713.0
2022-08-17 12:40:00,40.69,40.7,40.68,40.69,70191.0,37.7442,37.7535,37.7349,37.7442,70191.0
2022-08-17 12:45:00,40.69,40.7,40.67,40.68,36284.0,37.7442,37.7535,37.7256,37.7349,36284.0
2022-08-17 12:50:00,40.68,40.69,40.67,40.68,320087.0,37.7349,37.7442,37.7256,37.7349,320087.0
2022-08-17 12:55:00,40.67,40.69,40.67,40.68,93479.0,37.7256,37.7442,37.7256,37.7349,93479.0
2022-08-17 13:00:00,40.68,40.69,40.64,40.69,430736.0,37.7349,37.7442,37.6978,37.7442,430736.0
2022-08-17 13:05:00,40.69,40.7,40.67,40.67,193609.0,37.7442,37.7535,37.7256,37.7256,193609.0
2022-08-17 13:10:00,40.67,40.68,40.66,40.67,46943.0,37.7256,37.7349,37.7164,37.7256,46943.0
2022-08-17 13:15:00,40.67,40.69,40.65,40.66,62268.0,37.7256,37.7442,37.7071,37.7164,62268.0
2022-08-17 13:20:00,40.66,40.67,40.65,40.66,136482.0,37.7164,37.7256,37.7071,37.7164,136482.0
2022-08-17 13:25:00,40.66,40.69,40.65,40.68,105314.0,37.7164,37.7442,37.7071,37.7349,105314.0
2022-08-17 13:30:00,40.68,40.69,40.65,40.66,100605.0,37.7349,37.7442,37.7071,37.7164,100605.0
2022-08-17 13:35:00,40.66,40.67,40.65,40.66,152771.0,37.7164,37.7256,37.7071,37.7164,152771.0
2022-08-17 13:40:00,40.66,40.68,40.65,40.66,143355.0,37.7164,37.7349,37.7071,37.7164,143355.0
2022-08-17 13:45:00,40.66,40.67,40.65,40.67,114334.0,37.7164,37.7256,37.7071,37.7256,114334.0
2022-08-17 13:50:00,40.67,40.68,40.66,40.67,83474.0,37.7256,37.7349,37.7164,37.7256,83474.0
2022-08-17 13:55:00,40.67,40.68,40.66,40.68,89219.0,37.7256,37.7349,37.7164,37.7349,89219.0
2022-08-17 14:00:00,40.68,40.81,40.66,40.75,1853402.0,37.7349,37.8555,37.7164,37.7998,1853402.0
2022-08-17 14:05:00,40.75,40.8,40.68,40.77,766592.0,37.7998,37.8462,37.7349,37.8184,766592.0
2022-08-17 14:10:00,40.77,40.84,40.75,40.84,234978.0,37.8184,37.8833,37.7998,37.8833,234978.0
2022-08-17 14:15:00,40.84,40.85,40.77,40.8,308732.0,37.8833,37.8926,37.8184,37.8462,308732.0
2022-08-17 14:20:00,40.8,40.8,40.73,40.76,178194.0,37.8462,37.8462,37.7813,37.8091,178194.0
2022-08-17 14:25:00,40.77,40.81,40.75,40.8,154441.0,37.8184,37.8555,37.7998,37.8462,154441.0
2022-08-17 14:30:00,40.8,40.84,40.78,40.83,348845.0,37.8462,37.8833,37.8277,37.8741,348845.0
2022-08-17 14:35:00,40.83,40.88,40.82,40.87,415921.0,37.8741,37.9204,37.8648,37.9112,415921.0
2022-08-17 14:40:00,40.87,40.88,40.8,40.81,484702.0,37.9112,37.9204,37.8462,37.8555,484702.0
2022-08-17 14:45:00,40.81,40.83,40.77,40.8,154042.0,37.8555,37.8741,37.8184,37.8462,154042.0
2022-08-17 14:50:00,40.8,40.81,40.76,40.77,313892.0,37.8462,37.8555,37.8091,37.8184,313892.0
2022-08-17 14:55:00,40.77,40.79,40.74,40.75,210978.0,37.8184,37.8369,37.7906,37.7998,210978.0
2022-08-17 15:00:00,40.74,40.78,40.73,40.77,170398.0,37.7906,37.8277,37.7813,37.8184,170398.0
2022-08-17 15:05:00,40.77,40.79,40.73,40.74,273025.0,37.8184,37.8369,37.7813,37.7906,273025.0
2022-08-17 15:10:00,40.74,40.75,40.65,40.68,660070.0,37.7906,37.7998,37.7071,37.7349,660070.0
2022-08-17 15:15:00,40.69,40.7,40.67,40.67,294284.0,37.7442,37.7535,37.7256,37.7256,294284.0
2022-08-17 15:20:00,40.67,40.71,40.66,40.7,214576.0,37.7256,37.7627,37.7164,37.7535,214576.0
2022-08-17 15:25:00,40.7,40.72,40.68,40.72,532296.0,37.7535,37.772,37.7349,37.772,532296.0
2022-08-17 15:30:00,40.71,40.71,40.68,40.69,247735.0,37.7627,37.7627,37.7349,37.7442,247735.0
2022-08-17 15:35:00,40.68,40.72,40.68,40.7,417812.0,37.7349,37.772,37.7349,37.7535,417812.0
2022-08-17 15:40:00,40.7,40.72,40.69,40.71,471868.0,37.7535,37.772,37.7442,37.7627,471868.0
2022-08-17 15:45:00,40.71,40.71,40.67,40.69,916257.0,37.7627,37.7627,37.7256,37.7442,916257.0
2022-08-17 15:50:00,40.69,40.71,40.65,40.69,1428508.0,37.7442,37.7627,37.7071,37.7442,1428508.0
2022-08-17 15:55:00,40.69,40.7,40.66,40.68,2360873.0,37.7442,37.7535,37.7164,37.7349,2360873.0
2022-08-18 09:30:00,40.53,40.56,40.39,40.41,1115816.0,37.5958,37.6236,37.4659,37.4845,1115816.0
2022-08-18 09:35:00,40.4,40.46,40.4,40.45,826740.0,37.4752,37.5308,37.4752,37.5216,826740.0
2022-08-18 09:40:00,40.45,40.48,40.43,40.46,321486.0,37.5216,37.5494,37.503,37.5308,321486.0
2022-08-18 09:45:00,40.47,40.48,40.34,40.35,633573.0,37.5401,37.5494,37.4195,37.4288,633573.0
2022-08-18 09:50:00,40.34,40.37,40.33,40.35,415077.0,37.4195,37.4474,37.4103,37.4288,415077.0
2022-08-18 09:55:00,40.35,40.38,40.34,40.37,496242.0,37.4288,37.4566,37.4195,37.4474,496242.0
2022-08-18 10:00:00,40.37,40.37,40.29,40.33,514405.0,37.4474,37.4474,37.3731,37.4103,514405.0
2022-08-18 10:05:00,40.32,40.35,40.3,40.34,773691.0,37.401,37.4288,37.3824,37.4195,773691.0
2022-08-18 10:10:00,40.35,40.37,40.34,40.37,617360.0,37.4288,37.4474,37.4195,37.4474,617360.0
2022-08-18 10:15:00,40.37,40.39,40.36,40.39,281541.0,37.4474,37.4659,37.4381,37.4659,281541.0
2022-08-18 10:20:00,40.39,40.41,40.37,40.39,143833.0,37.4659,37.4845,37.4474,37.4659,143833.0
2022-08-18 10:25:00,40.39,40.4,40.35,40.36,198053.0,37.4659,37.4752,37.4288,37.4381,198053.0
2022-08-18 10:30:00,40.37,40.39,40.34,40.37,279551.0,37.4474,37.4659,37.4195,37.4474,279551.0
2022-08-18 10:35:00,40.37,40.39,40.35,40.38,739125.0,37.4474,37.4659,37.4288,37.4566,739125.0
2022-08-18 10:40:00,40.38,40.43,40.38,40.41,617661.0,37.4566,37.503,37.4566,37.4845,617661.0
2022-08-18 10:45:00,40.42,40.44,40.4,40.44,131215.0,37.4937,37.5123,37.4752,37.5123,131215.0
2022-08-18 10:50:00,40.44,40.45,40.39,40.41,181460.0,37.5123,37.5216,37.4659,37.4845,181460.0
2022-08-18 10:55:00,40.41,40.43,40.4,40.42,192907.0,37.4845,37.503,37.4752,37.4937,192907.0
2022-08-18 11:00:00,40.42,40.44,40.39,40.4,314382.0,37.4937,37.5123,37.4659,37.4752,314382.0
2022-08-18 11:05:00,40.4,40.42,40.37,40.42,314455.0,37.4752,37.4937,37.4474,37.4937,314455.0
2022-08-18 11:10:00,40.42,40.45,40.41,40.45,261671.0,37.4937,37.5216,37.4845,37.5216,261671.0
2022-08-18 11:15:00,40.44,40.46,40.42,40.43,194504.0,37.5123,37.5308,37.4937,37.503,194504.0
2022-08-18 11:20:00,40.43,40.48,40.43,40.48,227723.0,37.503,37.5494,37.503,37.5494,227723.0
2022-08-18 11:25:00,40.48,40.5,40.47,40.48,317274.0,37.5494,37.5679,37.5401,37.5494,317274.0
2022-08-18 11:30:00,40.48,40.49,40.46,40.47,259015.0,37.5494,37.5587,37.5308,37.5401,259015.0
2022-08-18 11:35:00,40.47,40.49,40.46,40.47,115488.0,37.5401,37.5587,37.5308,37.5401,115488.0
2022-08-18 11:40:00,40.48,40.48,40.44,40.45,196860.0,37.5494,37.5494,37.5123,37.5216,196860.0
2022-08-18 11:45:00,40.45,40.45,40.42,40.44,222226.0,37.5216,37.5216,37.4937,37.5123,222226.0
2022-08-18 11:50:00,40.44,40.45,40.41,40.41,117691.0,37.5123,37.5216,37.4845,37.4845,117691.0
2022-08-18 11:55:00,40.41,40.43,40.39,40.4,220598.0,37.4845,37.503,37.4659,37.4752,220598.0
2022-08-18 12:00:00,40.4,40.42,40.39,40.41,234679.0,37.4752,37.4937,37.4659,37.4845,234679.0
2022-08-18 12:05:00,40.41,40.42,40.39,40.41,212263.0,37.4845,37.4937,37.4659,37.4845,212263.0
2022-08-18 12:10:00,40.4,40.41,40.38,40.38,60260.0,37.4752,37.4845,37.4566,37.4566,60260.0
2022-08-18 12:15:00,40.39,40.39,40.36,40.37,212273.0,37.4659,37.4659,37.4381,37.4474,212273.0
2022-08-18 12:20:00,40.36,40.37,40.31,40.32,473112.0,37.4381,37.4474,37.3917,37.401,473112.0
2022-08-18 12:25:00,40.31,40.34,40.31,40.33,250630.0,37.3917,37.4195,37.3917,37.4103,250630.0
2022-08-18 12:30:00,40.33,40.34,40.31,40.33,52259.0,37.4103,37.4195,37.3917,37.4103,52259.0
2022-08-18 12:35:00,40.33,40.33,40.29,40.31,119664.0,37.4103,37.4103,37.3731,37.3917,119664.0
2022-08-18 12:40:00,40.31,40.31,40.28,40.28,159197.0,37.3917,37.3917,37.3639,37.3639,159197.0
2022-08-18 12:45:00,40.29,40.32,40.28,40.3,401937.0,37.3731,37.401,37.3639,37.3824,401937.0
2022-08-18 12:50:00,40.3,40.3,40.28,40.3,104594.0,37.3824,37.3824,37.3639,37.3824,104594.0
2022-08-18 12:55:00,40.3,40.31,40.27,40.28,114755.0,37.3824,37.3917,37.3546,37.3639,114755.0
2022-08-18 13:00:00,40.28,40.31,40.26,40.27,873502.0,37.3639,37.3917,37.3453,37.3546,873502.0
2022-08-18 13:05:00,40.27,40.33,40.27,40.33,211656.0,37.3546,37.4103,37.3546,37.4103,211656.0
2022-08-18 13:10:00,40.32,40.33,40.3,40.3,487589.0,37.401,37.4103,37.3824,37.3824,487589.0
2022-08-18 13:15:00,40.31,40.34,40.3,40.34,210359.0,37.3917,37.4195,37.3824,37.4195,210359.0
2022-08-18 13:20:00,40.34,40.35,40.32,40.33,96134.0,37.4195,37.4288,37.401,37.4103,96134.0
2022-08-18 13:25:00,40.33,40.34,40.32,40.34,107794.0,37.4103,37.4195,37.401,37.4195,107794.0
2022-08-18 13:30:00,40.34,40.35,40.32,40.34,70515.0,37.4195,37.4288,37.401,37.4195,70515.0
2022-08-18 13:35:00,40.34,40.35,40.33,40.35,171498.0,37.4195,37.4288,37.4103,37.4288,171498.0
2022-08-18 13:40:00,40.35,40.37,40.35,40.35,99163.0,37.4288,37.4474,37.4288,37.4288,99163.0
2022-08-18 13:45:00,40.36,40.36,40.34,40.35,95287.0,37.4381,37.4381,37.4195,37.4288,95287.0
2022-08-18 13:50:00,40.35,40.36,40.33,40.34,84289.0,37.4288,37.4381,37.4103,37.4195,84289.0
2022-08-18 13:55:00,40.34,40.35,40.32,40.33,110720.0,37.4195,37.4288,37.401,37.4103,110720.0
2022-08-18 14:00:00,40.33,40.34,40.31,40.33,323768.0,37.4103,37.4195,37.3917,37.4103,323768.0
2022-08-18 14:05:00,40.34,40.36,40.33,40.36,98974.0,37.4195,37.4381,37.4103,37.4381,98974.0
2022-08-18 14:10:00,40.36,40.36,40.33,40.35,69871.0,37.4381,37.4381,37.4103,37.4288,69871.0
2022-08-18 14:15:00,40.35,40.36,40.34,40.35,28778.0,37.4288,37.4381,37.4195,37.4288,28778.0
2022-08-18 14:20:00,40.36,40.37,40.35,40.37,75251.0,37.4381,37.4474,37.4288,37.4474,75251.0
2022-08-18 14:25:00,40.37,40.38,40.36,40.37,153963.0,37.4474,37.4566,37.4381,37.4474,153963.0
2022-08-18 14:30:00,40.37,40.37,40.34,40.35,118037.0,37.4474,37.4474,37.4195,37.4288,118037.0
2022-08-18 14:35:00,40.36,40.36,40.34,40.36,179768.0,37.4381,37.4381,37.4195,37.4381,179768.0
2022-08-18 14:40:00,40.36,40.38,40.35,40.38,157572.0,37.4381,37.4566,37.4288,37.4566,157572.0
2022-08-18 14:45:00,40.38,40.38,40.36,40.37,64411.0,37.4566,37.4566,37.4381,37.4474,64411.0
2022-08-18 14:50:00,40.37,40.4,40.36,40.39,206037.0,37.4474,37.4752,37.4381,37.4659,206037.0
2022-08-18 14:55:00,40.4,40.41,40.39,40.4,249062.0,37.4752,37.4845,37.4659,37.4752,249062.0
2022-08-18 15:00:00,40.39,40.42,40.39,40.42,128844.0,37.4659,37.4937,37.4659,37.4937,128844.0
2022-08-18 15:05:00,40.42,40.44,40.41,40.44,566240.0,37.4937,37.5123,37.4845,37.5123,566240.0
2022-08-18 15:10:00,40.44,40.46,40.43,40.45,233592.0,37.5123,37.5308,37.503,37.5216,233592.0
2022-08-18 15:15:00,40.46,40.48,40.44,40.48,289110.0,37.5308,37.5494,37.5123,37.5494,289110.0
2022-08-18 15:20:00,40.47,40.48,40.45,40.48,847888.0,37.5401,37.5494,37.5216,37.5494,847888.0
2022-08-18 15:25:00,40.48,40.48,40.47,40.48,455514.0,37.5494,37.5494,37.5401,37.5494,455514.0
2022-08-18 15:30:00,40.48,40.49,40.46,40.48,488743.0,37.5494,37.5587,37.5308,37.5494,488743.0
2022-08-18 15:35:00,40.48,40.48,40.46,40.47,292951.0,37.5494,37.5494,37.5308,37.5401,292951.0
2022-08-18 15:40:00,40.47,40.47,40.43,40.45,532419.0,37.5401,37.5401,37.503,37.5216,532419.0
2022-08-18 15:45:00,40.45,40.45,40.43,40.43,250619.0,37.5216,37.5216,37.503,37.503,250619.0
2022-08-18 15:50:00,40.43,40.43,40.4,40.41,793168.0,37.503,37.503,37.4752,37.4845,793168.0
2022-08-18 15:55:00,40.41,40.44,40.4,40.44,2412870.0,37.4845,37.5123,37.4752,37.5123,2412870.0
2022-08-19 09:30:00,40.08,40.1,40.03,40.07,764882.0,37.1784,37.1969,37.132,37.1691,764882.0
2022-08-19 09:35:00,40.07,40.12,40.03,40.03,311354.0,37.1691,37.2155,37.132,37.132,311354.0
2022-08-19 09:40:00,40.03,40.04,39.97,39.98,368830.0,37.132,37.1412,37.0763,37.0856,368830.0
2022-08-19 09:45:00,39.98,40.0,39.9,39.91,687059.0,37.0856,37.1041,37.0114,37.0207,687059.0
2022-08-19 09:50:00,39.92,39.93,39.9,39.91,278124.0,37.0299,37.0392,37.0114,37.0207,278124.0
2022-08-19 09:55:00,39.91,39.94,39.9,39.9,183466.0,37.0207,37.0485,37.0114,37.0114,183466.0
2022-08-19 10:00:00,39.91,39.93,39.87,39.91,1091961.0,37.0207,37.0392,36.9836,37.0207,1091961.0
2022-08-19 10:05:00,39.92,39.95,39.88,39.88,376175.0,37.0299,37.0578,36.9928,36.9928,376175.0
2022-08-19 10:10:00,39.88,39.91,39.87,39.88,199736.0,36.9928,37.0207,36.9836,36.9928,199736.0
2022-08-19 10:15:00,39.88,39.91,39.87,39.9,428345.0,36.9928,37.0207,36.9836,37.0114,428345.0
2022-08-19 10:20:00,39.91,39.96,39.91,39.92,422717.0,37.0207,37.067,37.0207,37.0299,422717.0
2022-08-19 10:25:00,39.91,39.93,39.89,39.92,160182.0,37.0207,37.0392,37.0021,37.0299,160182.0
2022-08-19 10:30:00,39.92,39.93,39.88,39.89,180777.0,37.0299,37.0392,36.9928,37.0021,180777.0
2022-08-19 10:35:00,39.89,39.9,39.86,39.87,180077.0,37.0021,37.0114,36.9743,36.9836,180077.0
2022-08-19 10:40:00,39.87,39.88,39.84,39.86,182620.0,36.9836,36.9928,36.9557,36.9743,182620.0
2022-08-19 10:45:00,39.86,39.9,39.86,39.88,329934.0,36.9743,37.0114,36.9743,36.9928,329934.0
2022-08-19 10:50:00,39.88,39.89,39.83,39.83,99098.0,36.9928,37.0021,36.9464,36.9464,99098.0
2022-08-19 10:55:00,39.84,39.84,39.8,39.82,465654.0,36.9557,36.9557,36.9186,36.9372,465654.0
2022-08-19 11:00:00,39.83,39.85,39.82,39.84,173938.0,36.9464,36.965,36.9372,36.9557,173938.0
2022-08-19 11:05:00,39.84,39.86,39.81,39.81,401478.0,36.9557,36.9743,36.9279,36.9279,401478.0
2022-08-19 11:10:00,39.82,39.84,39.8,39.84,1162179.0,36.9372,36.9557,36.9186,36.9557,1162179.0
2022-08-19 11:15:00,39.84,39.85,39.83,39.84,469734.0,36.9557,36.965,36.9464,36.9557,469734.0
2022-08-19 11:20:00,39.84,39.86,39.82,39.84,244421.0,36.9557,36.9743,36.9372,36.9557,244421.0
2022-08-19 11:25:00,39.84,39.87,39.83,39.87,258516.0,36.9557,36.9836,36.9464,36.9836,258516.0
2022-08-19 11:30:00,39.87,39.88,39.83,39.86,280132.0,36.9836,36.9928,36.9464,36.9743,280132.0
2022-08-19 11:35:00,39.86,39.89,39.85,39.87,259701.0,36.9743,37.0021,36.965,36.9836,259701.0
2022-08-19 11:40:00,39.88,39.9,39.87,39.88,211820.0,36.9928,37.0114,36.9836,36.9928,211820.0
2022-08-19 11:45:00,39.88,39.94,39.87,39.91,456260.0,36.9928,37.0485,36.9836,37.0207,456260.0
2022-08-19 11:50:00,39.91,39.93,39.9,39.91,591992.0,37.0207,37.0392,37.0114,37.0207,591992.0
2022-08-19 11:55:00,39.91,39.92,39.88,39.88,441724.0,37.0207,37.0299,36.9928,36.9928,441724.0
2022-08-19 12:00:00,39.89,39.9,39.88,39.89,97745.0,37.0021,37.0114,36.9928,37.0021,97745.0
2022-08-19 12:05:00,39.89,39.9,39.86,39.87,161637.0,37.0021,37.0114,36.9743,36.9836,161637.0
2022-08-19 12:10:00,39.87,39.9,39.87,39.89,74675.0,36.9836,37.0114,36.9836,37.0021,74675.0
2022-08-19 12:15:00,39.89,39.92,39.89,39.9,216315.0,37.0021,37.0299,37.0021,37.0114,216315.0
2022-08-19 12:20:00,39.91,39.91,39.88,39.89,272934.0,37.0207,37.0207,36.9928,37.0021,272934.0
2022-08-19 12:25:00,39.89,39.9,39.87,39.88,154960.0,37.0021,37.0114,36.9836,36.9928,154960.0
2022-08-19 12:30:00,39.88,39.89,39.86,39.89,216686.0,36.9928,37.0021,36.9743,37.0021,216686.0
2022-08-19 12:35:00,39.89,39.93,39.88,39.91,210897.0,37.0021,37.0392,36.9928,37.0207,210897.0
2022-08-19 12:40:00,39.91,39.92,39.9,39.91,85486.0,37.0207,37.0299,37.0114,37.0207,85486.0
2022-08-19 12:45:00,39.91,39.93,39.9,39.91,147563.0,37.0207,37.0392,37.0114,37.0207,147563.0
2022-08-19 12:50:00,39.91,39.92,39.9,39.91,86776.0,37.0207,37.0299,37.0114,37.0207,86776.0
2022-08-19 12:55:00,39.91,39.93,39.91,39.91,195515.0,37.0207,37.0392,37.0207,37.0207,195515.0
2022-08-19 13:00:00,39.91,39.93,39.9,39.91,93904.0,37.0207,37.0392,37.0114,37.0207,93904.0
2022-08-19 13:05:00,39.91,39.92,39.9,39.91,58367.0,37.0207,37.0299,37.0114,37.0207,58367.0
2022-08-19 13:10:00,39.91,39.91,39.87,39.88,97766.0,37.0207,37.0207,36.9836,36.9928,97766.0
2022-08-19 13:15:00,39.88,39.9,39.87,39.89,104211.0,36.9928,37.0114,36.9836,37.0021,104211.0
2022-08-19 13:20:00,39.88,39.89,39.88,39.88,41131.0,36.9928,37.0021,36.9928,36.9928,41131.0
2022-08-19 13:25:00,39.88,39.89,39.86,39.87,42258.0,36.9928,37.0021,36.9743,36.9836,42258.0
2022-08-19 13:30:00,39.87,39.87,39.83,39.87,644807.0,36.9836,36.9836,36.9464,36.9836,644807.0
2022-08-19 13:35:00,39.87,39.87,39.85,39.86,88759.0,36.9836,36.9836,36.965,36.9743,88759.0
2022-08-19 13:40:00,39.86,39.87,39.85,39.87,126291.0,36.9743,36.9836,36.965,36.9836,126291.0
2022-08-19 13:45:00,39.87,39.88,39.86,39.88,110898.0,36.9836,36.9928,36.9743,36.9928,110898.0
2022-08-19 13:50:00,39.87,39.89,39.87,39.89,393346.0,36.9836,37.0021,36.9836,37.0021,393346.0
2022-08-19 13:55:00,39.89,39.91,39.88,39.9,895827.0,37.0021,37.0207,36.9928,37.0114,895827.0
2022-08-19 14:00:00,39.91,39.91,39.88,39.9,73535.0,37.0207,37.0207,36.9928,37.0114,73535.0
2022-08-19 14:05:00,39.9,39.91,39.89,39.9,71676.0,37.0114,37.0207,37.0021,37.0114,71676.0
2022-08-19 14:10:00,39.9,39.91,39.86,39.86,32645.0,37.0114,37.0207,36.9743,36.9743,32645.0
2022-08-19 14:15:00,39.87,39.87,39.85,39.87,61395.0,36.9836,36.9836,36.965,36.9836,61395.0
2022-08-19 14:20:00,39.87,39.88,39.86,39.86,171493.0,36.9836,36.9928,36.9743,36.9743,171493.0
2022-08-19 14:25:00,39.87,39.88,39.86,39.87,26693.0,36.9836,36.9928,36.9743,36.9836,26693.0
2022-08-19 14:30:00,39.86,39.87,39.85,39.87,105112.0,36.9743,36.9836,36.965,36.9836,105112.0
2022-08-19 14:35:00,39.86,39.87,39.83,39.84,94064.0,36.9743,36.9836,36.9464,36.9557,94064.0
2022-08-19 14:40:00,39.83,39.85,39.82,39.84,393208.0,36.9464,36.965,36.9372,36.9557,393208.0
2022-08-19 14:45:00,39.84,39.85,39.83,39.84,88886.0,36.9557,36.965,36.9464,36.9557,88886.0
2022-08-19 14:50:00,39.85,39.85,39.82,39.82,76747.0,36.965,36.965,36.9372,36.9372,76747.0
2022-08-19 14:55:00,39.83,39.83,39.79,39.8,1065184.0,36.9464,36.9464,36.9093,36.9186,1065184.0
2022-08-19 15:00:00,39.8,39.81,39.78,39.79,364378.0,36.9186,36.9279,36.9001,36.9093,364378.0
2022-08-19 15:05:00,39.79,39.8,39.78,39.8,465995.0,36.9093,36.9186,36.9001,36.9186,465995.0
2022-08-19 15:10:00,39.8,39.83,39.79,39.83,266051.0,36.9186,36.9464,36.9093,36.9464,266051.0
2022-08-19 15:15:00,39.83,39.84,39.82,39.83,176322.0,36.9464,36.9557,36.9372,36.9464,176322.0
2022-08-19 15:20:00,39.83,39.84,39.82,39.83,180312.0,36.9464,36.9557,36.9372,36.9464,180312.0
2022-08-19 15:25:00,39.83,39.85,39.82,39.84,403270.0,36.9464,36.965,36.9372,36.9557,403270.0
2022-08-19 15:30:00,39.84,39.86,39.83,39.85,486781.0,36.9557,36.9743,36.9464,36.965,486781.0
2022-08-19 15:35:00,39.86,39.87,39.84,39.84,535832.0,36.9743,36.9836,36.9557,36.9557,535832.0
2022-08-19 15:40:00,39.84,39.86,39.84,39.86,406032.0,36.9557,36.9743,36.9557,36.9743,406032.0
2022-08-19 15:45:00,39.86,39.87,39.85,39.87,946075.0,36.9743,36.9836,36.965,36.9836,946075.0
2022-08-19 15:50:00,39.86,39.89,39.86,39.88,1245087.0,36.9743,37.0021,36.9743,36.9928,1245087.0
2022-08-19 15:55:00,39.88,39.9,39.87,39.9,3775066.0,36.9928,37.0114,36.9836,37.0114,3775066.0
2022-08-22 09:30:00,39.58,39.66,39.57,39.6,1536241.0,36.7145,36.7888,36.7053,36.7331,1536241.0
2022-08-22 09:35:00,39.59,39.63,39.55,39.6,1276482.0,36.7238,36.7609,36.6867,36.7331,1276482.0
2022-08-22 09:40:00,39.6,39.68,39.59,39.68,501160.0,36.7331,36.8073,36.7238,36.8073,501160.0
2022-08-22 09:45:00,39.67,39.7,39.6,39.62,656658.0,36.798,36.8259,36.7331,36.7517,656658.0
2022-08-22 09:50:00,39.61,39.63,39.6,39.62,211478.0,36.7424,36.7609,36.7331,36.7517,211478.0
2022-08-22 09:55:00,39.63,39.64,39.59,39.6,226205.0,36.7609,36.7702,36.7238,36.7331,226205.0
2022-08-22 10:00:00,39.6,39.62,39.58,39.62,227655.0,36.7331,36.7517,36.7145,36.7517,227655.0
2022-08-22 10:05:00,39.62,39.63,39.58,39.61,220469.0,36.7517,36.7609,36.7145,36.7424,220469.0
2022-08-22 10:10:00,39.61,39.62,39.57,39.59,136834.0,36.7424,36.7517,36.7053,36.7238,136834.0
2022-08-22 10:15:00,39.59,39.62,39.57,39.58,201773.0,36.7238,36.7517,36.7053,36.7145,201773.0
2022-08-22 10:20:00,39.58,39.59,39.53,39.53,300788.0,36.7145,36.7238,36.6682,36.6682,300788.0
2022-08-22 10:25:00,39.53,39.55,39.52,39.54,212357.0,36.6682,36.6867,36.6589,36.6774,212357.0
2022-08-22 10:30:00,39.53,39.59,39.52,39.56,376259.0,36.6682,36.7238,36.6589,36.696,376259.0
2022-08-22 10:35:00,39.56,39.62,39.55,39.61,321312.0,36.696,36.7517,36.6867,36.7424,321312.0
2022-08-22 10:40:00,39.61,39.66,39.6,39.61,219603.0,36.7424,36.7888,36.7331,36.7424,219603.0
2022-08-22 10:45:00,39.62,39.64,39.6,39.62,164909.0,36.7517,36.7702,36.7331,36.7517,164909.0
2022-08-22 10:50:00,39.62,39.63,39.58,39.59,286443.0,36.7517,36.7609,36.7145,36.7238,286443.0
2022-08-22 10:55:00,39.59,39.61,39.57,39.59,214457.0,36.7238,36.7424,36.7053,36.7238,214457.0
2022-08-22 11:00:00,39.59,39.65,39.58,39.63,412848.0,36.7238,36.7795,36.7145,36.7609,412848.0
2022-08-22 11:05:00,39.64,39.65,39.61,39.63,75732.0,36.7702,36.7795,36.7424,36.7609,75732.0
2022-08-22 11:10:00,39.63,39.65,39.62,39.64,147060.0,36.7609,36.7795,36.7517,36.7702,147060.0
2022-08-22 11:15:00,39.63,39.66,39.63,39.64,157519.0,36.7609,36.7888,36.7609,36.7702,157519.0
2022-08-22 11:20:00,39.64,39.65,39.62,39.63,102246.0,36.7702,36.7795,36.7517,36.7609,102246.0
2022-08-22 11:25:00,39.63,39.63,39.59,39.59,239853.0,36.7609,36.7609,36.7238,36.7238,239853.0
2022-08-22 11:30:00,39.59,39.61,39.57,39.61,278468.0,36.7238,36.7424,36.7053,36.7424,278468.0
2022-08-22 11:35:00,39.6,39.61,39.58,39.59,100913.0,36.7331,36.7424,36.7145,36.7238,100913.0
2022-08-22 11:40:00,39.59,39.61,39.58,39.59,112197.0,36.7238,36.7424,36.7145,36.7238,112197.0
2022-08-22 11:45:00,39.59,39.59,39.55,39.57,182754.0,36.7238,36.7238,36.6867,36.7053,182754.0
2022-08-22 11:50:00,39.57,39.61,39.57,39.61,127825.0,36.7053,36.7424,36.7053,36.7424,127825.0
2022-08-22 11:55:00,39.61,39.64,39.6,39.63,111632.0,36.7424,36.7702,36.7331,36.7609,111632.0
2022-08-22 12:00:00,39.64,39.66,39.63,39.64,258567.0,36.7702,36.7888,36.7609,36.7702,258567.0
2022-08-22 12:05:00,39.64,39.66,39.63,39.64,128427.0,36.7702,36.7888,36.7609,36.7702,128427.0
2022-08-22 12:10:00,39.64,39.65,39.63,39.63,51454.0,36.7702,36.7795,36.7609,36.7609,51454.0
2022-08-22 12:15:00,39.64,39.66,39.63,39.66,50929.0,36.7702,36.7888,36.7609,36.7888,50929.0
2022-08-22 12:20:00,39.66,39.67,39.64,39.66,244429.0,36.7888,36.798,36.7702,36.7888,244429.0
2022-08-22 12:25:00,39.66,39.67,39.63,39.64,71704.0,36.7888,36.798,36.7609,36.7702,71704.0
2022-08-22 12:30:00,39.65,39.66,39.64,39.65,44223.0,36.7795,36.7888,36.7702,36.7795,44223.0
2022-08-22 12:35:00,39.65,39.68,39.64,39.68,49917.0,36.7795,36.8073,36.7702,36.8073,49917.0
2022-08-22 12:40:00,39.68,39.68,39.64,39.64,146368.0,36.8073,36.8073,36.7702,36.7702,146368.0
2022-08-22 12:45:00,39.64,39.65,39.61,39.65,158477.0,36.7702,36.7795,36.7424,36.7795,158477.0
2022-08-22 12:50:00,39.65,39.66,39.64,39.65,23064.0,36.7795,36.7888,36.7702,36.7795,23064.0
2022-08-22 12:55:00,39.66,39.66,39.63,39.64,69522.0,36.7888,36.7888,36.7609,36.7702,69522.0
2022-08-22 13:00:00,39.65,39.66,39.62,39.63,45225.0,36.7795,36.7888,36.7517,36.7609,45225.0
2022-08-22 13:05:00,39.62,39.63,39.61,39.63,214250.0,36.7517,36.7609,36.7424,36.7609,214250.0
2022-08-22 13:10:00,39.62,39.63,39.6,39.62,67687.0,36.7517,36.7609,36.7331,36.7517,67687.0
2022-08-22 13:15:00,39.62,39.63,39.6,39.61,113168.0,36.7517,36.7609,36.7331,36.7424,113168.0
2022-08-22 13:20:00,39.62,39.62,39.59,39.59,22705.0,36.7517,36.7517,36.7238,36.7238,22705.0
2022-08-22 13:25:00,39.6,39.61,39.59,39.59,122430.0,36.7331,36.7424,36.7238,36.7238,122430.0
2022-08-22 13:30:00,39.59,39.6,39.56,39.57,171891.0,36.7238,36.7331,36.696,36.7053,171891.0
2022-08-22 13:35:00,39.57,39.59,39.55,39.58,242896.0,36.7053,36.7238,36.6867,36.7145,242896.0
2022-08-22 13:40:00,39.59,39.59,39.57,39.58,155676.0,36.7238,36.7238,36.7053,36.7145,155676.0
2022-08-22 13:45:00,39.58,39.59,39.57,39.58,165471.0,36.7145,36.7238,36.7053,36.7145,165471.0
2022-08-22 13:50:00,39.58,39.59,39.57,39.58,115910.0,36.7145,36.7238,36.7053,36.7145,115910.0
2022-08-22 13:55:00,39.58,39.58,39.55,39.55,142667.0,36.7145,36.7145,36.6867,36.6867,142667.0
2022-08-22 14:00:00,39.55,39.57,39.54,39.55,304472.0,36.6867,36.7053,36.6774,36.6867,304472.0
2022-08-22 14:05:00,39.55,39.57,39.54,39.55,253954.0,36.6867,36.7053,36.6774,36.6867,253954.0
2022-08-22 14:10:00,39.55,39.57,39.54,39.57,152607.0,36.6867,36.7053,36.6774,36.7053,152607.0
2022-08-22 14:15:00,39.57,39.57,39.55,39.57,162485.0,36.7053,36.7053,36.6867,36.7053,162485.0
2022-08-22 14:20:00,39.57,39.57,39.55,39.55,245032.0,36.7053,36.7053,36.6867,36.6867,245032.0
2022-08-22 14:25:00,39.55,39.57,39.55,39.57,196140.0,36.6867,36.7053,36.6867,36.7053,196140.0
2022-08-22 14:30:00,39.56,39.57,39.55,39.55,286528.0,36.696,36.7053,36.6867,36.6867,286528.0
2022-08-22 14:35:00,39.56,39.57,39.55,39.55,125142.0,36.696,36.7053,36.6867,36.6867,125142.0
2022-08-22 14:40:00,39.55,39.56,39.54,39.55,288780.0,36.6867,36.696,36.6774,36.6867,288780.0
2022-08-22 14:45:00,39.55,39.55,39.53,39.54,414188.0,36.6867,36.6867,36.6682,36.6774,414188.0
2022-08-22 14:50:00,39.53,39.54,39.52,39.54,120821.0,36.6682,36.6774,36.6589,36.6774,120821.0
2022-08-22 14:55:00,39.54,39.55,39.53,39.55,107912.0,36.6774,36.6867,36.6682,36.6867,107912.0
2022-08-22 15:00:00,39.55,39.59,39.54,39.56,303135.0,36.6867,36.7238,36.6774,36.696,303135.0
2022-08-22 15:05:00,39.56,39.58,39.55,39.57,210462.0,36.696,36.7145,36.6867,36.7053,210462.0
2022-08-22 15:10:00,39.57,39.59,39.57,39.58,92726.0,36.7053,36.7238,36.7053,36.7145,92726.0
2022-08-22 15:15:00,39.58,39.59,39.55,39.55,508215.0,36.7145,36.7238,36.6867,36.6867,508215.0
2022-08-22 15:20:00,39.55,39.56,39.54,39.55,464833.0,36.6867,36.696,36.6774,36.6867,464833.0
2022-08-22 15:25:00,39.55,39.57,39.53,39.55,205451.0,36.6867,36.7053,36.6682,36.6867,205451.0
2022-08-22 15:30:00,39.54,39.55,39.52,39.52,514546.0,36.6774,36.6867,36.6589,36.6589,514546.0
2022-08-22 15:35:00,39.52,39.55,39.52,39.55,372857.0,36.6589,36.6867,36.6589,36.6867,372857.0
2022-08-22 15:40:00,39.55,39.55,39.51,39.51,292567.0,36.6867,36.6867,36.6496,36.6496,292567.0
2022-08-22 15:45:00,39.51,39.54,39.51,39.54,613380.0,36.6496,36.6774,36.6496,36.6774,613380.0
2022-08-22 15:50:00,39.53,39.58,39.53,39.57,855230.0,36.6682,36.7145,36.6682,36.7053,855230.0
2022-08-22 15:55:00,39.57,39.58,39.55,39.57,1907134.0,36.7053,36.7145,36.6867,36.7053,1907134.0
2022-08-23 09:30:00,39.59,39.63,39.57,39.59,954160.0,36.7238,36.7609,36.7053,36.7238,954160.0
2022-08-23 09:35:00,39.59,39.64,39.57,39.57,796954.0,36.7238,36.7702,36.7053,36.7053,796954.0
2022-08-23 09:40:00,39.58,39.62,39.51,39.51,835200.0,36.7145,36.7517,36.6496,36.6496,835200.0
2022-08-23 09:45:00,39.52,39.74,39.52,39.71,1404910.0,36.6589,36.863,36.6589,36.8351,1404910.0
2022-08-23 09:50:00,39.7,39.77,39.7,39.74,780639.0,36.8259,36.8908,36.8259,36.863,780639.0
2022-08-23 09:55:00,39.75,39.78,39.73,39.77,429942.0,36.8722,36.9001,36.8537,36.8908,429942.0
2022-08-23 10:00:00,39.77,39.85,39.73,39.74,623564.0,36.8908,36.965,36.8537,36.863,623564.0
2022-08-23 10:05:00,39.73,39.86,39.73,39.86,297686.0,36.8537,36.9743,36.8537,36.9743,297686.0
2022-08-23 10:10:00,39.85,39.92,39.83,39.9,567214.0,36.965,37.0299,36.9464,37.0114,567214.0
2022-08-23 10:15:00,39.9,39.9,39.82,39.84,436569.0,37.0114,37.0114,36.9372,36.9557,436569.0
2022-08-23 10:20:00,39.84,39.88,39.81,39.82,613907.0,36.9557,36.9928,36.9279,36.9372,613907.0
2022-08-23 10:25:00,39.82,39.82,39.77,39.77,600025.0,36.9372,36.9372,36.8908,36.8908,600025.0
2022-08-23 10:30:00,39.78,39.87,39.77,39.85,529682.0,36.9001,36.9836,36.8908,36.965,529682.0
2022-08-23 10:35:00,39.85,39.86,39.75,39.76,826935.0,36.965,36.9743,36.8722,36.8815,826935.0
2022-08-23 10:40:00,39.76,39.8,39.74,39.78,1111681.0,36.8815,36.9186,36.863,36.9001,1111681.0
2022-08-23 10:45:00,39.78,39.8,39.75,39.79,275544.0,36.9001,36.9186,36.8722,36.9093,275544.0
2022-08-23 10:50:00,39.79,39.82,39.73,39.74,334909.0,36.9093,36.9372,36.8537,36.863,334909.0
2022-08-23 10:55:00,39.74,39.75,39.71,39.72,255632.0,36.863,36.8722,36.8351,36.8444,255632.0
2022-08-23 11:00:00,39.73,39.74,39.66,39.71,258092.0,36.8537,36.863,36.7888,36.8351,258092.0
2022-08-23 11:05:00,39.7,39.73,39.68,39.73,284310.0,36.8259,36.8537,36.8073,36.8537,284310.0
2022-08-23 11:10:00,39.72,39.78,39.72,39.78,535363.0,36.8444,36.9001,36.8444,36.9001,535363.0
2022-08-23 11:15:00,39.78,39.85,39.78,39.82,531158.0,36.9001,36.965,36.9001,36.9372,531158.0
2022-08-23 11:20:00,39.82,39.83,39.8,39.8,148589.0,36.9372,36.9464,36.9186,36.9186,148589.0
2022-08-23 11:25:00,39.8,39.81,39.76,39.76,424924.0,36.9186,36.9279,36.8815,36.8815,424924.0
2022-08-23 11:30:00,39.76,39.8,39.75,39.76,241724.0,36.8815,36.9186,36.8722,36.8815,241724.0
2022-08-23 11:35:00,39.77,39.8,39.76,39.78,156647.0,36.8908,36.9186,36.8815,36.9001,156647.0
2022-08-23 11:40:00,39.78,39.79,39.74,39.76,117685.0,36.9001,36.9093,36.863,36.8815,117685.0
2022-08-23 11:45:00,39.76,39.78,39.75,39.77,91861.0,36.8815,36.9001,36.8722,36.8908,91861.0
2022-08-23 11:50:00,39.77,39.79,39.74,39.75,102152.0,36.8908,36.9093,36.863,36.8722,102152.0
2022-08-23 11:55:00,39.75,39.75,39.71,39.73,57572.0,36.8722,36.8722,36.8351,36.8537,57572.0
2022-08-23 12:00:00,39.73,39.73,39.68,39.7,203584.0,36.8537,36.8537,36.8073,36.8259,203584.0
2022-08-23 12:05:00,39.7,39.74,39.69,39.73,221285.0,36.8259,36.863,36.8166,36.8537,221285.0
2022-08-23 12:10:00,39.73,39.75,39.72,39.73,242308.0,36.8537,36.8722,36.8444,36.8537,242308.0
2022-08-23 12:15:00,39.73,39.74,39.7,39.71,70629.0,36.8537,36.863,36.8259,36.8351,70629.0
2022-08-23 12:20:00,39.72,39.73,39.7,39.71,144153.0,36.8444,36.8537,36.8259,36.8351,144153.0
2022-08-23 12:25:00,39.71,39.74,39.71,39.72,310351.0,36.8351,36.863,36.8351,36.8444,310351.0
2022-08-23 12:30:00,39.72,39.75,39.72,39.74,56580.0,36.8444,36.8722,36.8444,36.863,56580.0
2022-08-23 12:35:00,39.75,39.79,39.75,39.79,211349.0,36.8722,36.9093,36.8722,36.9093,211349.0
2022-08-23 12:40:00,39.79,39.8,39.78,39.8,251530.0,36.9093,36.9186,36.9001,36.9186,251530.0
2022-08-23 12:45:00,39.8,39.8,39.77,39.77,120705.0,36.9186,36.9186,36.8908,36.8908,120705.0
2022-08-23 12:50:00,39.78,39.8,39.77,39.78,153747.0,36.9001,36.9186,36.8908,36.9001,153747.0
2022-08-23 12:55:00,39.78,39.8,39.77,39.8,103247.0,36.9001,36.9186,36.8908,36.9186,103247.0
2022-08-23 13:00:00,39.79,39.81,39.79,39.81,131443.0,36.9093,36.9279,36.9093,36.9279,131443.0
2022-08-23 13:05:00,39.8,39.81,39.76,39.78,128081.0,36.9186,36.9279,36.8815,36.9001,128081.0
2022-08-23 13:10:00,39.78,39.79,39.73,39.76,221964.0,36.9001,36.9093,36.8537,36.8815,221964.0
2022-08-23 13:15:00,39.76,39.78,39.73,39.74,178385.0,36.8815,36.9001,36.8537,36.863,178385.0
2022-08-23 13:20:00,39.73,39.75,39.72,39.73,76527.0,36.8537,36.8722,36.8444,36.8537,76527.0
2022-08-23 13:25:00,39.73,39.78,39.73,39.77,37301.0,36.8537,36.9001,36.8537,36.8908,37301.0
2022-08-23 13:30:00,39.77,39.79,39.76,39.79,218014.0,36.8908,36.9093,36.8815,36.9093,218014.0
2022-08-23 13:35:00,39.78,39.79,39.76,39.76,81228.0,36.9001,36.9093,36.8815,36.8815,81228.0
2022-08-23 13:40:00,39.76,39.77,39.74,39.75,96140.0,36.8815,36.8908,36.863,36.8722,96140.0
2022-08-23 13:45:00,39.75,39.76,39.74,39.74,108461.0,36.8722,36.8815,36.863,36.863,108461.0
2022-08-23 13:50:00,39.75,39.75,39.71,39.73,93220.0,36.8722,36.8722,36.8351,36.8537,93220.0
2022-08-23 13:55:00,39.72,39.73,39.7,39.71,91046.0,36.8444,36.8537,36.8259,36.8351,91046.0
2022-08-23 14:00:00,39.71,39.71,39.69,39.7,151968.0,36.8351,36.8351,36.8166,36.8259,151968.0
2022-08-23 14:05:00,39.7,39.73,39.7,39.72,108720.0,36.8259,36.8537,36.8259,36.8444,108720.0
2022-08-23 14:10:00,39.72,39.72,39.69,39.72,186116.0,36.8444,36.8444,36.8166,36.8444,186116.0
2022-08-23 14:15:00,39.72,39.74,39.71,39.73,103766.0,36.8444,36.863,36.8351,36.8537,103766.0
2022-08-23 14:20:00,39.73,39.74,39.72,39.73,95505.0,36.8537,36.863,36.8444,36.8537,95505.0
2022-08-23 14:25:00,39.74,39.74,39.73,39.73,188531.0,36.863,36.863,36.8537,36.8537,188531.0
2022-08-23 14:30:00,39.73,39.74,39.71,39.71,1091448.0,36.8537,36.863,36.8351,36.8351,1091448.0
2022-08-23 14:35:00,39.71,39.72,39.7,39.71,203010.0,36.8351,36.8444,36.8259,36.8351,203010.0
2022-08-23 14:40:00,39.71,39.73,39.7,39.71,76184.0,36.8351,36.8537,36.8259,36.8351,76184.0
2022-08-23 14:45:00,39.71,39.72,39.69,39.71,180253.0,36.8351,36.8444,36.8166,36.8351,180253.0
2022-08-23 14:50:00,39.7,39.71,39.68,39.69,152327.0,36.8259,36.8351,36.8073,36.8166,152327.0
2022-08-23 14:55:00,39.69,39.71,39.68,39.71,104536.0,36.8166,36.8351,36.8073,36.8351,104536.0
2022-08-23 15:00:00,39.7,39.72,39.69,39.72,366564.0,36.8259,36.8444,36.8166,36.8444,366564.0
2022-08-23 15:05:00,39.72,39.73,39.71,39.73,481399.0,36.8444,36.8537,36.8351,36.8537,481399.0
2022-08-23 15:10:00,39.73,39.76,39.72,39.74,436701.0,36.8537,36.8815,36.8444,36.863,436701.0
2022-08-23 15:15:00,39.74,39.77,39.73,39.77,265779.0,36.863,36.8908,36.8537,36.8908,265779.0
2022-08-23 15:20:00,39.77,39.77,39.72,39.73,192500.0,36.8908,36.8908,36.8444,36.8537,192500.0
2022-08-23 15:25:00,39.73,39.74,39.72,39.73,171386.0,36.8537,36.863,36.8444,36.8537,171386.0
2022-08-23 15:30:00,39.73,39.74,39.71,39.73,304407.0,36.8537,36.863,36.8351,36.8537,304407.0
2022-08-23 15:35:00,39.72,39.74,39.72,39.73,146662.0,36.8444,36.863,36.8444,36.8537,146662.0
2022-08-23 15:40:00,39.73,39.75,39.72,39.74,516371.0,36.8537,36.8722,36.8444,36.863,516371.0
2022-08-23 15:45:00,39.73,39.75,39.72,39.74,535325.0,36.8537,36.8722,36.8444,36.863,535325.0
2022-08-23 15:50:00,39.73,39.76,39.72,39.75,615609.0,36.8537,36.8815,36.8444,36.8722,615609.0
2022-08-23 15:55:00,39.75,39.77,39.74,39.75,1219464.0,36.8722,36.8908,36.863,36.8722,1219464.0
2022-08-24 09:30:00,39.44,39.51,39.41,39.45,981992.0,36.5847,36.6496,36.5569,36.594,981992.0
2022-08-24 09:35:00,39.44,39.62,39.44,39.61,801297.0,36.5847,36.7517,36.5847,36.7424,801297.0
2022-08-24 09:40:00,39.61,39.64,39.58,39.64,586469.0,36.7424,36.7702,36.7145,36.7702,586469.0
2022-08-24 09:45:00,39.64,39.67,39.62,39.62,400471.0,36.7702,36.798,36.7517,36.7517,400471.0
2022-08-24 09:50:00,39.62,39.69,39.6,39.67,385331.0,36.7517,36.8166,36.7331,36.798,385331.0
2022-08-24 09:55:00,39.67,39.68,39.64,39.66,175352.0,36.798,36.8073,36.7702,36.7888,175352.0
2022-08-24 10:00:00,39.67,39.71,39.66,39.66,415748.0,36.798,36.8351,36.7888,36.7888,415748.0
2022-08-24 10:05:00,39.66,39.72,39.65,39.71,107702.0,36.7888,36.8444,36.7795,36.8351,107702.0
2022-08-24 10:10:00,39.7,39.79,39.7,39.76,263054.0,36.8259,36.9093,36.8259,36.8815,263054.0
2022-08-24 10:15:00,39.76,39.83,39.74,39.82,201835.0,36.8815,36.9464,36.863,36.9372,201835.0
2022-08-24 10:20:00,39.83,39.86,39.78,39.81,875556.0,36.9464,36.9743,36.9001,36.9279,875556.0
2022-08-24 10:25:00,39.81,39.83,39.79,39.8,192335.0,36.9279,36.9464,36.9093,36.9186,192335.0
2022-08-24 10:30:00,39.8,39.83,39.78,39.82,137678.0,36.9186,36.9464,36.9001,36.9372,137678.0
2022-08-24 10:35:00,39.82,39.85,39.81,39.83,157397.0,36.9372,36.965,36.9279,36.9464,157397.0
2022-08-24 10:40:00,39.82,39.83,39.78,39.79,136830.0,36.9372,36.9464,36.9001,36.9093,136830.0
2022-08-24 10:45:00,39.8,39.86,39.79,39.86,145542.0,36.9186,36.9743,36.9093,36.9743,145542.0
2022-08-24 10:50:00,39.86,39.93,39.86,39.9,213117.0,36.9743,37.0392,36.9743,37.0114,213117.0
2022-08-24 10:55:00,39.9,39.91,39.87,39.88,164016.0,37.0114,37.0207,36.9836,36.9928,164016.0
2022-08-24 11:00:00,39.88,39.91,39.85,39.88,198536.0,36.9928,37.0207,36.965,36.9928,198536.0
2022-08-24 11:05:00,39.88,39.91,39.87,39.9,148007.0,36.9928,37.0207,36.9836,37.0114,148007.0
2022-08-24 11:10:00,39.9,39.94,39.88,39.94,336622.0,37.0114,37.0485,36.9928,37.0485,336622.0
2022-08-24 11:15:00,39.94,39.99,39.93,39.94,473418.0,37.0485,37.0949,37.0392,37.0485,473418.0
2022-08-24 11:20:00,39.94,39.96,39.92,39.94,308222.0,37.0485,37.067,37.0299,37.0485,308222.0
2022-08-24 11:25:00,39.94,39.94,39.9,39.93,238638.0,37.0485,37.0485,37.0114,37.0392,238638.0
2022-08-24 11:30:00,39.93,39.97,39.92,39.94,297943.0,37.0392,37.0763,37.0299,37.0485,297943.0
2022-08-24 11:35:00,39.94,39.96,39.93,39.96,225626.0,37.0485,37.067,37.0392,37.067,225626.0
2022-08-24 11:40:00,39.96,39.96,39.93,39.96,172274.0,37.067,37.067,37.0392,37.067,172274.0
2022-08-24 11:45:00,39.96,39.96,39.9,39.93,150457.0,37.067,37.067,37.0114,37.0392,150457.0
2022-08-24 11:50:00,39.93,39.94,39.92,39.93,294712.0,37.0392,37.0485,37.0299,37.0392,294712.0
2022-08-24 11:55:00,39.93,39.94,39.89,39.9,385216.0,37.0392,37.0485,37.0021,37.0114,385216.0
2022-08-24 12:00:00,39.9,39.93,39.89,39.91,378550.0,37.0114,37.0392,37.0021,37.0207,378550.0
2022-08-24 12:05:00,39.91,39.92,39.89,39.91,52034.0,37.0207,37.0299,37.0021,37.0207,52034.0
2022-08-24 12:10:00,39.91,39.93,39.9,39.91,41898.0,37.0207,37.0392,37.0114,37.0207,41898.0
2022-08-24 12:15:00,39.91,39.92,39.87,39.88,86555.0,37.0207,37.0299,36.9836,36.9928,86555.0
2022-08-24 12:20:00,39.87,39.88,39.85,39.86,586670.0,36.9836,36.9928,36.965,36.9743,586670.0
2022-08-24 12:25:00,39.86,39.87,39.84,39.84,120175.0,36.9743,36.9836,36.9557,36.9557,120175.0
2022-08-24 12:30:00,39.84,39.85,39.82,39.84,142643.0,36.9557,36.965,36.9372,36.9557,142643.0
2022-08-24 12:35:00,39.84,39.84,39.79,39.8,173703.0,36.9557,36.9557,36.9093,36.9186,173703.0
2022-08-24 12:40:00,39.8,39.82,39.76,39.77,981874.0,36.9186,36.9372,36.8815,36.8908,981874.0
2022-08-24 12:45:00,39.77,39.79,39.76,39.76,273679.0,36.8908,36.9093,36.8815,36.8815,273679.0
2022-08-24 12:50:00,39.76,39.78,39.74,39.77,181484.0,36.8815,36.9001,36.863,36.8908,181484.0
2022-08-24 12:55:00,39.77,39.8,39.76,39.79,308204.0,36.8908,36.9186,36.8815,36.9093,308204.0
2022-08-24 13:00:00,39.8,39.8,39.77,39.78,61354.0,36.9186,36.9186,36.8908,36.9001,61354.0
2022-08-24 13:05:00,39.79,39.82,39.78,39.82,111367.0,36.9093,36.9372,36.9001,36.9372,111367.0
2022-08-24 13:10:00,39.82,39.82,39.79,39.8,71498.0,36.9372,36.9372,36.9093,36.9186,71498.0
2022-08-24 13:15:00,39.8,39.82,39.79,39.8,127294.0,36.9186,36.9372,36.9093,36.9186,127294.0
2022-08-24 13:20:00,39.8,39.8,39.77,39.77,71315.0,36.9186,36.9186,36.8908,36.8908,71315.0
2022-08-24 13:25:00,39.77,39.79,39.75,39.76,88920.0,36.8908,36.9093,36.8722,36.8815,88920.0
2022-08-24 13:30:00,39.76,39.78,39.75,39.77,63072.0,36.8815,36.9001,36.8722,36.8908,63072.0
2022-08-24 13:35:00,39.77,39.77,39.75,39.77,40940.0,36.8908,36.8908,36.8722,36.8908,40940.0
2022-08-24 13:40:00,39.76,39.78,39.75,39.77,75244.0,36.8815,36.9001,36.8722,36.8908,75244.0
2022-08-24 13:45:00,39.77,39.79,39.76,39.78,189744.0,36.8908,36.9093,36.8815,36.9001,189744.0
2022-08-24 13:50:00,39.77,39.79,39.77,39.77,206533.0,36.8908,36.9093,36.8908,36.8908,206533.0
2022-08-24 13:55:00,39.77,39.78,39.76,39.77,180279.0,36.8908,36.9001,36.8815,36.8908,180279.0
2022-08-24 14:00:00,39.78,39.78,39.76,39.77,91718.0,36.9001,36.9001,36.8815,36.8908,91718.0
2022-08-24 14:05:00,39.76,39.78,39.75,39.77,146660.0,36.8815,36.9001,36.8722,36.8908,146660.0
2022-08-24 14:10:00,39.78,39.78,39.76,39.77,36849.0,36.9001,36.9001,36.8815,36.8908,36849.0
2022-08-24 14:15:00,39.77,39.78,39.77,39.77,38943.0,36.8908,36.9001,36.8908,36.8908,38943.0
2022-08-24 14:20:00,39.77,39.79,39.76,39.78,84817.0,36.8908,36.9093,36.8815,36.9001,84817.0
2022-08-24 14:25:00,39.78,39.79,39.76,39.77,46182.0,36.9001,36.9093,36.8815,36.8908,46182.0
2022-08-24 14:30:00,39.77,39.77,39.74,39.75,81813.0,36.8908,36.8908,36.863,36.8722,81813.0
2022-08-24 14:35:00,39.75,39.76,39.74,39.75,535431.0,36.8722,36.8815,36.863,36.8722,535431.0
2022-08-24 14:40:00,39.76,39.77,39.75,39.75,332602.0,36.8815,36.8908,36.8722,36.8722,332602.0
2022-08-24 14:45:00,39.76,39.76,39.73,39.73,308493.0,36.8815,36.8815,36.8537,36.8537,308493.0
2022-08-24 14:50:00,39.73,39.75,39.72,39.75,144668.0,36.8537,36.8722,36.8444,36.8722,144668.0
2022-08-24 14:55:00,39.75,39.76,39.74,39.75,58539.0,36.8722,36.8815,36.863,36.8722,58539.0
2022-08-24 15:00:00,39.76,39.77,39.75,39.76,42723.0,36.8815,36.8908,36.8722,36.8815,42723.0
2022-08-24 15:05:00,39.76,39.79,39.76,39.79,198285.0,36.8815,36.9093,36.8815,36.9093,198285.0
2022-08-24 15:10:00,39.79,39.82,39.78,39.81,187856.0,36.9093,36.9372,36.9001,36.9279,187856.0
2022-08-24 15:15:00,39.82,39.83,39.8,39.83,81784.0,36.9372,36.9464,36.9186,36.9464,81784.0
2022-08-24 15:20:00,39.82,39.83,39.8,39.8,164048.0,36.9372,36.9464,36.9186,36.9186,164048.0
2022-08-24 15:25:00,39.8,39.81,39.78,39.79,229693.0,36.9186,36.9279,36.9001,36.9093,229693.0
2022-08-24 15:30:00,39.8,39.8,39.78,39.79,109933.0,36.9186,36.9186,36.9001,36.9093,109933.0
2022-08-24 15:35:00,39.79,39.82,39.78,39.8,337093.0,36.9093,36.9372,36.9001,36.9186,337093.0
2022-08-24 15:40:00,39.81,39.81,39.8,39.81,118772.0,36.9279,36.9279,36.9186,36.9279,118772.0
2022-08-24 15:45:00,39.8,39.81,39.79,39.8,429592.0,36.9186,36.9279,36.9093,36.9186,429592.0
2022-08-24 15:50:00,39.8,39.81,39.79,39.79,374297.0,36.9186,36.9279,36.9093,36.9093,374297.0
2022-08-24 15:55:00,39.8,39.8,39.76,39.77,1138103.0,36.9186,36.9186,36.8815,36.8908,1138103.0
2022-08-25 09:30:00,40.18,40.21,40.12,40.15,602442.0,37.2711,37.2989,37.2155,37.2433,602442.0
2022-08-25 09:35:00,40.16,40.24,40.15,40.16,606560.0,37.2526,37.3268,37.2433,37.2526,606560.0
2022-08-25 09:40:00,40.16,40.18,40.1,40.12,402991.0,37.2526,37.2711,37.1969,37.2155,402991.0
2022-08-25 09:45:00,40.12,40.17,40.1,40.14,373374.0,37.2155,37.2618,37.1969,37.234,373374.0
2022-08-25 09:50:00,40.14,40.21,40.12,40.18,381648.0,37.234,37.2989,37.2155,37.2711,381648.0
2022-08-25 09:55:00,40.19,40.45,40.15,40.32,3559286.0,37.2804,37.5216,37.2433,37.401,3559286.0
2022-08-25 10:00:00,40.32,40.51,40.32,40.45,4040344.0,37.401,37.5772,37.401,37.5216,4040344.0
2022-08-25 10:05:00,40.44,40.44,40.34,40.38,642721.0,37.5123,37.5123,37.4195,37.4566,642721.0
2022-08-25 10:10:00,40.37,40.38,40.3,40.34,751890.0,37.4474,37.4566,37.3824,37.4195,751890.0
2022-08-25 10:15:00,40.33,40.42,40.33,40.41,430670.0,37.4103,37.4937,37.4103,37.4845,430670.0
2022-08-25 10:20:00,40.41,40.5,40.4,40.49,783082.0,37.4845,37.5679,37.4752,37.5587,783082.0
2022-08-25 10:25:00,40.49,40.52,40.48,40.51,2201335.0,37.5587,37.5865,37.5494,37.5772,2201335.0
2022-08-25 10:30:00,40.51,40.55,40.49,40.49,877189.0,37.5772,37.6143,37.5587,37.5587,877189.0
2022-08-25 10:35:00,40.49,40.54,40.48,40.54,657931.0,37.5587,37.605,37.5494,37.605,657931.0
2022-08-25 10:40:00,40.54,40.6,40.53,40.58,230049.0,37.605,37.6607,37.5958,37.6422,230049.0
2022-08-25 10:45:00,40.59,40.6,40.55,40.59,487918.0,37.6514,37.6607,37.6143,37.6514,487918.0
2022-08-25 10:50:00,40.58,40.59,40.51,40.52,410581.0,37.6422,37.6514,37.5772,37.5865,410581.0
2022-08-25 10:55:00,40.52,40.53,40.5,40.52,473035.0,37.5865,37.5958,37.5679,37.5865,473035.0
2022-08-25 11:00:00,40.52,40.53,40.44,40.44,411389.0,37.5865,37.5958,37.5123,37.5123,411389.0
2022-08-25 11:05:00,40.45,40.45,40.39,40.41,368112.0,37.5216,37.5216,37.4659,37.4845,368112.0
2022-08-25 11:10:00,40.41,40.42,40.38,40.39,161551.0,37.4845,37.4937,37.4566,37.4659,161551.0
2022-08-25 11:15:00,40.4,40.4,40.34,40.39,225245.0,37.4752,37.4752,37.4195,37.4659,225245.0
2022-08-25 11:20:00,40.4,40.4,40.33,40.34,747178.0,37.4752,37.4752,37.4103,37.4195,747178.0
2022-08-25 11:25:00,40.34,40.38,40.33,40.36,394866.0,37.4195,37.4566,37.4103,37.4381,394866.0
2022-08-25 11:30:00,40.36,40.4,40.33,40.36,283094.0,37.4381,37.4752,37.4103,37.4381,283094.0
2022-08-25 11:35:00,40.36,40.39,40.35,40.38,263711.0,37.4381,37.4659,37.4288,37.4566,263711.0
2022-08-25 11:40:00,40.38,40.4,40.35,40.39,132990.0,37.4566,37.4752,37.4288,37.4659,132990.0
2022-08-25 11:45:00,40.4,40.4,40.36,40.38,178799.0,37.4752,37.4752,37.4381,37.4566,178799.0
2022-08-25 11:50:00,40.38,40.39,40.35,40.37,142028.0,37.4566,37.4659,37.4288,37.4474,142028.0
2022-08-25 11:55:00,40.38,40.43,40.36,40.41,188171.0,37.4566,37.503,37.4381,37.4845,188171.0
2022-08-25 12:00:00,40.41,40.42,40.38,40.41,91459.0,37.4845,37.4937,37.4566,37.4845,91459.0
2022-08-25 12:05:00,40.4,40.43,40.39,40.41,71758.0,37.4752,37.503,37.4659,37.4845,71758.0
2022-08-25 12:10:00,40.41,40.43,40.38,40.4,503545.0,37.4845,37.503,37.4566,37.4752,503545.0
2022-08-25 12:15:00,40.4,40.42,40.39,40.41,113473.0,37.4752,37.4937,37.4659,37.4845,113473.0
2022-08-25 12:20:00,40.41,40.42,40.39,40.4,52718.0,37.4845,37.4937,37.4659,37.4752,52718.0
2022-08-25 12:25:00,40.4,40.44,40.39,40.43,60743.0,37.4752,37.5123,37.4659,37.503,60743.0
2022-08-25 12:30:00,40.43,40.46,40.41,40.45,477590.0,37.503,37.5308,37.4845,37.5216,477590.0
2022-08-25 12:35:00,40.45,40.47,40.44,40.45,249952.0,37.5216,37.5401,37.5123,37.5216,249952.0
2022-08-25 12:40:00,40.45,40.45,40.41,40.44,198180.0,37.5216,37.5216,37.4845,37.5123,198180.0
2022-08-25 12:45:00,40.44,40.47,40.41,40.44,166711.0,37.5123,37.5401,37.4845,37.5123,166711.0
2022-08-25 12:50:00,40.44,40.46,40.43,40.46,86832.0,37.5123,37.5308,37.503,37.5308,86832.0
2022-08-25 12:55:00,40.46,40.47,40.44,40.47,216987.0,37.5308,37.5401,37.5123,37.5401,216987.0
2022-08-25 13:00:00,40.47,40.48,40.45,40.47,673885.0,37.5401,37.5494,37.5216,37.5401,673885.0
2022-08-25 13:05:00,40.47,40.51,40.46,40.48,260278.0,37.5401,37.5772,37.5308,37.5494,260278.0
2022-08-25 13:10:00,40.48,40.52,40.47,40.52,169640.0,37.5494,37.5865,37.5401,37.5865,169640.0
2022-08-25 13:15:00,40.51,40.53,40.51,40.53,198488.0,37.5772,37.5958,37.5772,37.5958,198488.0
2022-08-25 13:20:00,40.52,40.54,40.51,40.52,316871.0,37.5865,37.605,37.5772,37.5865,316871.0
2022-08-25 13:25:00,40.52,40.54,40.51,40.52,105855.0,37.5865,37.605,37.5772,37.5865,105855.0
2022-08-25 13:30:00,40.52,40.54,40.51,40.54,266207.0,37.5865,37.605,37.5772,37.605,266207.0
2022-08-25 13:35:00,40.54,40.55,40.52,40.54,469249.0,37.605,37.6143,37.5865,37.605,469249.0
2022-08-25 13:40:00,40.54,40.55,40.53,40.54,226390.0,37.605,37.6143,37.5958,37.605,226390.0
2022-08-25 13:45:00,40.54,40.57,40.53,40.55,289623.0,37.605,37.6329,37.5958,37.6143,289623.0
2022-08-25 13:50:00,40.55,40.55,40.53,40.54,95573.0,37.6143,37.6143,37.5958,37.605,95573.0
2022-08-25 13:55:00,40.54,40.55,40.52,40.54,130237.0,37.605,37.6143,37.5865,37.605,130237.0
2022-08-25 14:00:00,40.54,40.55,40.51,40.52,238745.0,37.605,37.6143,37.5772,37.5865,238745.0
2022-08-25 14:05:00,40.52,40.53,40.49,40.51,712462.0,37.5865,37.5958,37.5587,37.5772,712462.0
2022-08-25 14:10:00,40.51,40.52,40.5,40.52,293345.0,37.5772,37.5865,37.5679,37.5865,293345.0
2022-08-25 14:15:00,40.52,40.52,40.5,40.52,175626.0,37.5865,37.5865,37.5679,37.5865,175626.0
2022-08-25 14:20:00,40.52,40.54,40.51,40.54,69010.0,37.5865,37.605,37.5772,37.605,69010.0
2022-08-25 14:25:00,40.54,40.55,40.53,40.54,104620.0,37.605,37.6143,37.5958,37.605,104620.0
2022-08-25 14:30:00,40.55,40.56,40.54,40.55,93485.0,37.6143,37.6236,37.605,37.6143,93485.0
2022-08-25 14:35:00,40.55,40.56,40.52,40.53,122067.0,37.6143,37.6236,37.5865,37.5958,122067.0
2022-08-25 14:40:00,40.53,40.53,40.5,40.51,73782.0,37.5958,37.5958,37.5679,37.5772,73782.0
2022-08-25 14:45:00,40.51,40.53,40.5,40.52,79859.0,37.5772,37.5958,37.5679,37.5865,79859.0
2022-08-25 14:50:00,40.52,40.53,40.5,40.52,107531.0,37.5865,37.5958,37.5679,37.5865,107531.0
2022-08-25 14:55:00,40.52,40.57,40.52,40.57,160812.0,37.5865,37.6329,37.5865,37.6329,160812.0
2022-08-25 15:00:00,40.57,40.57,40.54,40.55,240229.0,37.6329,37.6329,37.605,37.6143,240229.0
2022-08-25 15:05:00,40.55,40.56,40.52,40.52,269564.0,37.6143,37.6236,37.5865,37.5865,269564.0
2022-08-25 15:10:00,40.52,40.55,40.52,40.55,101802.0,37.5865,37.6143,37.5865,37.6143,101802.0
2022-08-25 15:15:00,40.55,40.56,40.53,40.55,412832.0,37.6143,37.6236,37.5958,37.6143,412832.0
2022-08-25 15:20:00,40.55,40.57,40.55,40.57,125521.0,37.6143,37.6329,37.6143,37.6329,125521.0
2022-08-25 15:25:00,40.57,40.59,40.56,40.58,447610.0,37.6329,37.6514,37.6236,37.6422,447610.0
2022-08-25 15:30:00,40.58,40.58,40.55,40.56,180759.0,37.6422,37.6422,37.6143,37.6236,180759.0
2022-08-25 15:35:00,40.57,40.58,40.56,40.57,330126.0,37.6329,37.6422,37.6236,37.6329,330126.0
2022-08-25 15:40:00,40.57,40.58,40.55,40.58,654107.0,37.6329,37.6422,37.6143,37.6422,654107.0
2022-08-25 15:45:00,40.58,40.6,40.57,40.57,540428.0,37.6422,37.6607,37.6329,37.6329,540428.0
2022-08-25 15:50:00,40.58,40.58,40.56,40.58,1998201.0,37.6422,37.6422,37.6236,37.6422,1998201.0
2022-08-25 15:55:00,40.58,40.62,40.57,40.61,4922987.0,37.6422,37.6793,37.6329,37.67,4922987.0
2022-08-26 09:30:00,40.92,40.96,40.81,40.87,2107286.0,37.9575,37.9946,37.8555,37.9112,2107286.0
2022-08-26 09:35:00,40.86,40.91,40.77,40.84,1036499.0,37.9019,37.9483,37.8184,37.8833,1036499.0
2022-08-26 09:40:00,40.84,40.84,40.74,40.75,848528.0,37.8833,37.8833,37.7906,37.7998,848528.0
2022-08-26 09:45:00,40.75,40.76,40.69,40.69,575199.0,37.7998,37.8091,37.7442,37.7442,575199.0
2022-08-26 09:50:00,40.69,40.77,40.62,40.77,667460.0,37.7442,37.8184,37.6793,37.8184,667460.0
2022-08-26 09:55:00,40.76,40.81,40.7,40.77,621304.0,37.8091,37.8555,37.7535,37.8184,621304.0
2022-08-26 10:00:00,40.77,40.77,40.49,40.53,2373575.0,37.8184,37.8184,37.5587,37.5958,2373575.0
2022-08-26 10:05:00,40.53,40.91,40.51,40.9,1102230.0,37.5958,37.9483,37.5772,37.939,1102230.0
2022-08-26 10:10:00,40.9,40.93,40.78,40.81,1141139.0,37.939,37.9668,37.8277,37.8555,1141139.0
2022-08-26 10:15:00,40.81,40.84,40.73,40.79,891248.0,37.8555,37.8833,37.7813,37.8369,891248.0
2022-08-26 10:20:00,40.79,40.79,40.6,40.62,947388.0,37.8369,37.8369,37.6607,37.6793,947388.0
2022-08-26 10:25:00,40.62,40.64,40.49,40.54,738128.0,37.6793,37.6978,37.5587,37.605,738128.0
2022-08-26 10:30:00,40.54,40.54,40.44,40.45,1056858.0,37.605,37.605,37.5123,37.5216,1056858.0
2022-08-26 10:35:00,40.45,40.46,40.32,40.34,897051.0,37.5216,37.5308,37.401,37.4195,897051.0
2022-08-26 10:40:00,40.34,40.4,40.33,40.38,527938.0,37.4195,37.4752,37.4103,37.4566,527938.0
2022-08-26 10:45:00,40.39,40.41,40.33,40.41,896858.0,37.4659,37.4845,37.4103,37.4845,896858.0
2022-08-26 10:50:00,40.42,40.43,40.38,40.4,509298.0,37.4937,37.503,37.4566,37.4752,509298.0
2022-08-26 10:55:00,40.4,40.42,40.35,40.37,543626.0,37.4752,37.4937,37.4288,37.4474,543626.0
2022-08-26 11:00:00,40.37,40.38,40.26,40.27,245400.0,37.4474,37.4566,37.3453,37.3546,245400.0
2022-08-26 11:05:00,40.27,40.3,40.24,40.26,462388.0,37.3546,37.3824,37.3268,37.3453,462388.0
2022-08-26 11:10:00,40.25,40.27,40.21,40.26,386982.0,37.336,37.3546,37.2989,37.3453,386982.0
2022-08-26 11:15:00,40.27,40.27,40.17,40.18,324628.0,37.3546,37.3546,37.2618,37.2711,324628.0
2022-08-26 11:20:00,40.18,40.21,40.12,40.2,190433.0,37.2711,37.2989,37.2155,37.2897,190433.0
2022-08-26 11:25:00,40.2,40.23,40.17,40.22,395069.0,37.2897,37.3175,37.2618,37.3082,395069.0
2022-08-26 11:30:00,40.23,40.25,40.21,40.24,222771.0,37.3175,37.336,37.2989,37.3268,222771.0
2022-08-26 11:35:00,40.25,40.27,40.22,40.25,585327.0,37.336,37.3546,37.3082,37.336,585327.0
2022-08-26 11:40:00,40.25,40.27,40.2,40.23,307546.0,37.336,37.3546,37.2897,37.3175,307546.0
2022-08-26 11:45:00,40.23,40.28,40.23,40.27,347620.0,37.3175,37.3639,37.3175,37.3546,347620.0
2022-08-26 11:50:00,40.27,40.35,40.25,40.33,498324.0,37.3546,37.4288,37.336,37.4103,498324.0
2022-08-26 11:55:00,40.33,40.33,40.28,40.29,276341.0,37.4103,37.4103,37.3639,37.3731,276341.0
2022-08-26 12:00:00,40.29,40.3,40.22,40.23,206515.0,37.3731,37.3824,37.3082,37.3175,206515.0
2022-08-26 12:05:00,40.23,40.26,40.21,40.23,667846.0,37.3175,37.3453,37.2989,37.3175,667846.0
2022-08-26 12:10:00,40.23,40.24,40.21,40.23,638421.0,37.3175,37.3268,37.2989,37.3175,638421.0
2022-08-26 12:15:00,40.23,40.23,40.15,40.17,371276.0,37.3175,37.3175,37.2433,37.2618,371276.0
2022-08-26 12:20:00,40.17,40.19,40.14,40.18,516640.0,37.2618,37.2804,37.234,37.2711,516640.0
2022-08-26 12:25:00,40.18,40.19,40.15,40.18,270800.0,37.2711,37.2804,37.2433,37.2711,270800.0
2022-08-26 12:30:00,40.18,40.19,40.14,40.16,304175.0,37.2711,37.2804,37.234,37.2526,304175.0
2022-08-26 12:35:00,40.16,40.17,40.15,40.17,161753.0,37.2526,37.2618,37.2433,37.2618,161753.0
2022-08-26 12:40:00,40.16,40.22,40.15,40.19,185316.0,37.2526,37.3082,37.2433,37.2804,185316.0
2022-08-26 12:45:00,40.19,40.22,40.17,40.22,133506.0,37.2804,37.3082,37.2618,37.3082,133506.0
2022-08-26 12:50:00,40.22,40.22,40.19,40.2,175770.0,37.3082,37.3082,37.2804,37.2897,175770.0
2022-08-26 12:55:00,40.2,40.24,40.19,40.23,241535.0,37.2897,37.3268,37.2804,37.3175,241535.0
2022-08-26 13:00:00,40.23,40.23,40.2,40.21,228308.0,37.3175,37.3175,37.2897,37.2989,228308.0
2022-08-26 13:05:00,40.21,40.23,40.2,40.21,234606.0,37.2989,37.3175,37.2897,37.2989,234606.0
2022-08-26 13:10:00,40.21,40.22,40.15,40.17,358783.0,37.2989,37.3082,37.2433,37.2618,358783.0
2022-08-26 13:15:00,40.17,40.19,40.12,40.14,273691.0,37.2618,37.2804,37.2155,37.234,273691.0
2022-08-26 13:20:00,40.13,40.15,40.12,40.15,133575.0,37.2247,37.2433,37.2155,37.2433,133575.0
2022-08-26 13:25:00,40.15,40.18,40.15,40.15,396182.0,37.2433,37.2711,37.2433,37.2433,396182.0
2022-08-26 13:30:00,40.15,40.15,40.12,40.14,75681.0,37.2433,37.2433,37.2155,37.234,75681.0
2022-08-26 13:35:00,40.14,40.15,40.12,40.14,93982.0,37.234,37.2433,37.2155,37.234,93982.0
2022-08-26 13:40:00,40.14,40.14,40.1,40.13,198633.0,37.234,37.234,37.1969,37.2247,198633.0
2022-08-26 13:45:00,40.12,40.14,40.11,40.13,159088.0,37.2155,37.234,37.2062,37.2247,159088.0
2022-08-26 13:50:00,40.12,40.12,40.1,40.12,142055.0,37.2155,37.2155,37.1969,37.2155,142055.0
2022-08-26 13:55:00,40.11,40.12,40.1,40.12,95269.0,37.2062,37.2155,37.1969,37.2155,95269.0
2022-08-26 14:00:00,40.12,40.13,40.11,40.13,128751.0,37.2155,37.2247,37.2062,37.2247,128751.0
2022-08-26 14:05:00,40.13,40.14,40.11,40.11,143294.0,37.2247,37.234,37.2062,37.2062,143294.0
2022-08-26 14:10:00,40.11,40.12,40.1,40.12,93116.0,37.2062,37.2155,37.1969,37.2155,93116.0
2022-08-26 14:15:00,40.12,40.13,40.06,40.06,157136.0,37.2155,37.2247,37.1598,37.1598,157136.0
2022-08-26 14:20:00,40.07,40.09,40.06,40.08,113338.0,37.1691,37.1876,37.1598,37.1784,113338.0
2022-08-26 14:25:00,40.08,40.1,40.06,40.09,72771.0,37.1784,37.1969,37.1598,37.1876,72771.0
2022-08-26 14:30:00,40.09,40.1,40.07,40.09,96301.0,37.1876,37.1969,37.1691,37.1876,96301.0
2022-08-26 14:35:00,40.1,40.11,40.08,40.09,188622.0,37.1969,37.2062,37.1784,37.1876,188622.0
2022-08-26 14:40:00,40.1,40.11,40.09,40.1,72661.0,37.1969,37.2062,37.1876,37.1969,72661.0
2022-08-26 14:45:00,40.09,40.11,40.08,40.08,60181.0,37.1876,37.2062,37.1784,37.1784,60181.0
2022-08-26 14:50:00,40.09,40.09,40.06,40.07,281546.0,37.1876,37.1876,37.1598,37.1691,281546.0
2022-08-26 14:55:00,40.07,40.08,40.05,40.06,188988.0,37.1691,37.1784,37.1505,37.1598,188988.0
2022-08-26 15:00:00,40.05,40.09,40.05,40.07,216691.0,37.1505,37.1876,37.1505,37.1691,216691.0
2022-08-26 15:05:00,40.07,40.08,40.04,40.05,250332.0,37.1691,37.1784,37.1412,37.1505,250332.0
2022-08-26 15:10:00,40.05,40.05,40.01,40.02,175247.0,37.1505,37.1505,37.1134,37.1227,175247.0
2022-08-26 15:15:00,40.02,40.04,40.01,40.03,584525.0,37.1227,37.1412,37.1134,37.132,584525.0
2022-08-26 15:20:00,40.04,40.05,40.0,40.02,156662.0,37.1412,37.1505,37.1041,37.1227,156662.0
2022-08-26 15:25:00,40.02,40.06,40.02,40.05,392485.0,37.1227,37.1598,37.1227,37.1505,392485.0
2022-08-26 15:30:00,40.05,40.05,40.02,40.02,358211.0,37.1505,37.1505,37.1227,37.1227,358211.0
2022-08-26 15:35:00,40.03,40.03,40.0,40.02,486963.0,37.132,37.132,37.1041,37.1227,486963.0
2022-08-26 15:40:00,40.02,40.02,39.97,39.98,1215822.0,37.1227,37.1227,37.0763,37.0856,1215822.0
2022-08-26 15:45:00,39.98,40.02,39.97,40.01,983437.0,37.0856,37.1227,37.0763,37.1134,983437.0
2022-08-26 15:50:00,40.01,40.04,39.99,39.99,1054948.0,37.1134,37.1412,37.0949,37.0949,1054948.0
2022-08-26 15:55:00,39.99,40.04,39.99,40.01,2876353.0,37.0949,37.1412,37.0949,37.1134,2876353.0
2022-08-29 09:30:00,39.83,39.92,39.82,39.88,1159817.0,36.9464,37.0299,36.9372,36.9928,1159817.0
2022-08-29 09:35:00,39.88,39.95,39.88,39.89,412858.0,36.9928,37.0578,36.9928,37.0021,412858.0
2022-08-29 09:40:00,39.89,39.97,39.89,39.94,754774.0,37.0021,37.0763,37.0021,37.0485,754774.0
2022-08-29 09:45:00,39.94,40.0,39.92,39.96,438785.0,37.0485,37.1041,37.0299,37.067,438785.0
2022-08-29 09:50:00,39.96,40.0,39.94,39.97,268820.0,37.067,37.1041,37.0485,37.0763,268820.0
2022-08-29 09:55:00,39.97,40.02,39.96,39.97,487408.0,37.0763,37.1227,37.067,37.0763,487408.0
2022-08-29 10:00:00,39.97,39.98,39.93,39.96,225498.0,37.0763,37.0856,37.0392,37.067,225498.0
2022-08-29 10:05:00,39.96,40.0,39.95,39.98,474335.0,37.067,37.1041,37.0578,37.0856,474335.0
2022-08-29 10:10:00,39.98,40.04,39.97,39.98,553435.0,37.0856,37.1412,37.0763,37.0856,553435.0
2022-08-29 10:15:00,39.98,40.07,39.98,40.05,384860.0,37.0856,37.1691,37.0856,37.1505,384860.0
2022-08-29 10:20:00,40.05,40.06,40.01,40.01,170773.0,37.1505,37.1598,37.1134,37.1134,170773.0
2022-08-29 10:25:00,40.02,40.02,39.97,39.97,558911.0,37.1227,37.1227,37.0763,37.0763,558911.0
2022-08-29 10:30:00,39.97,40.0,39.91,39.92,362124.0,37.0763,37.1041,37.0207,37.0299,362124.0
2022-08-29 10:35:00,39.93,39.93,39.85,39.88,380158.0,37.0392,37.0392,36.965,36.9928,380158.0
2022-08-29 10:40:00,39.87,39.89,39.83,39.88,233795.0,36.9836,37.0021,36.9464,36.9928,233795.0
2022-08-29 10:45:00,39.88,39.9,39.86,39.87,264182.0,36.9928,37.0114,36.9743,36.9836,264182.0
2022-08-29 10:50:00,39.87,39.89,39.81,39.82,375891.0,36.9836,37.0021,36.9279,36.9372,375891.0
2022-08-29 10:55:00,39.81,39.82,39.78,39.8,200680.0,36.9279,36.9372,36.9001,36.9186,200680.0
2022-08-29 11:00:00,39.8,39.86,39.79,39.83,259744.0,36.9186,36.9743,36.9093,36.9464,259744.0
2022-08-29 11:05:00,39.84,39.84,39.77,39.81,229270.0,36.9557,36.9557,36.8908,36.9279,229270.0
2022-08-29 11:10:00,39.81,39.83,39.78,39.81,163125.0,36.9279,36.9464,36.9001,36.9279,163125.0
2022-08-29 11:15:00,39.82,39.85,39.81,39.83,227055.0,36.9372,36.965,36.9279,36.9464,227055.0
2022-08-29 11:20:00,39.82,39.86,39.8,39.84,243980.0,36.9372,36.9743,36.9186,36.9557,243980.0
2022-08-29 11:25:00,39.84,39.86,39.8,39.8,342097.0,36.9557,36.9743,36.9186,36.9186,342097.0
2022-08-29 11:30:00,39.8,39.86,39.77,39.83,284215.0,36.9186,36.9743,36.8908,36.9464,284215.0
2022-08-29 11:35:00,39.83,39.87,39.81,39.81,266105.0,36.9464,36.9836,36.9279,36.9279,266105.0
2022-08-29 11:40:00,39.81,39.82,39.76,39.76,296611.0,36.9279,36.9372,36.8815,36.8815,296611.0
2022-08-29 11:45:00,39.76,39.81,39.75,39.8,111808.0,36.8815,36.9279,36.8722,36.9186,111808.0
2022-08-29 11:50:00,39.8,39.82,39.79,39.8,144878.0,36.9186,36.9372,36.9093,36.9186,144878.0
2022-08-29 11:55:00,39.8,39.84,39.8,39.83,57039.0,36.9186,36.9557,36.9186,36.9464,57039.0
2022-08-29 12:00:00,39.83,39.88,39.82,39.88,121078.0,36.9464,36.9928,36.9372,36.9928,121078.0
2022-08-29 12:05:00,39.87,39.89,39.85,39.86,189265.0,36.9836,37.0021,36.965,36.9743,189265.0
2022-08-29 12:10:00,39.86,39.88,39.84,39.86,98045.0,36.9743,36.9928,36.9557,36.9743,98045.0
2022-08-29 12:15:00,39.86,39.89,39.85,39.87,59328.0,36.9743,37.0021,36.965,36.9836,59328.0
2022-08-29 12:20:00,39.88,39.88,39.85,39.86,148213.0,36.9928,36.9928,36.965,36.9743,148213.0
2022-08-29 12:25:00,39.86,39.88,39.85,39.86,87920.0,36.9743,36.9928,36.965,36.9743,87920.0
2022-08-29 12:30:00,39.85,39.85,39.81,39.82,208888.0,36.965,36.965,36.9279,36.9372,208888.0
2022-08-29 12:35:00,39.82,39.83,39.8,39.82,74084.0,36.9372,36.9464,36.9186,36.9372,74084.0
2022-08-29 12:40:00,39.82,39.84,39.82,39.83,145804.0,36.9372,36.9557,36.9372,36.9464,145804.0
2022-08-29 12:45:00,39.83,39.9,39.82,39.9,304004.0,36.9464,37.0114,36.9372,37.0114,304004.0
2022-08-29 12:50:00,39.89,39.93,39.89,39.91,520385.0,37.0021,37.0392,37.0021,37.0207,520385.0
2022-08-29 12:55:00,39.9,39.92,39.89,39.91,87903.0,37.0114,37.0299,37.0021,37.0207,87903.0
2022-08-29 13:00:00,39.91,39.94,39.91,39.93,182673.0,37.0207,37.0485,37.0207,37.0392,182673.0
2022-08-29 13:05:00,39.93,39.95,39.92,39.94,59553.0,37.0392,37.0578,37.0299,37.0485,59553.0
2022-08-29 13:10:00,39.94,39.94,39.89,39.91,127663.0,37.0485,37.0485,37.0021,37.0207,127663.0
2022-08-29 13:15:00,39.91,39.92,39.86,39.88,107632.0,37.0207,37.0299,36.9743,36.9928,107632.0
2022-08-29 13:20:00,39.88,39.89,39.86,39.88,153975.0,36.9928,37.0021,36.9743,36.9928,153975.0
2022-08-29 13:25:00,39.88,39.91,39.87,39.9,102782.0,36.9928,37.0207,36.9836,37.0114,102782.0
2022-08-29 13:30:00,39.89,39.91,39.89,39.91,75356.0,37.0021,37.0207,37.0021,37.0207,75356.0
2022-08-29 13:35:00,39.9,39.91,39.88,39.89,108990.0,37.0114,37.0207,36.9928,37.0021,108990.0
2022-08-29 13:40:00,39.89,39.94,39.88,39.94,73737.0,37.0021,37.0485,36.9928,37.0485,73737.0
2022-08-29 13:45:00,39.94,39.96,39.9,39.9,296610.0,37.0485,37.067,37.0114,37.0114,296610.0
2022-08-29 13:50:00,39.9,39.92,39.89,39.91,48044.0,37.0114,37.0299,37.0021,37.0207,48044.0
2022-08-29 13:55:00,39.91,39.93,39.9,39.91,214838.0,37.0207,37.0392,37.0114,37.0207,214838.0
2022-08-29 14:00:00,39.91,39.92,39.88,39.89,174783.0,37.0207,37.0299,36.9928,37.0021,174783.0
2022-08-29 14:05:00,39.89,39.91,39.88,39.88,159038.0,37.0021,37.0207,36.9928,36.9928,159038.0
2022-08-29 14:10:00,39.88,39.89,39.86,39.87,188479.0,36.9928,37.0021,36.9743,36.9836,188479.0
2022-08-29 14:15:00,39.86,39.87,39.84,39.85,296035.0,36.9743,36.9836,36.9557,36.965,296035.0
2022-08-29 14:20:00,39.85,39.86,39.83,39.86,175462.0,36.965,36.9743,36.9464,36.9743,175462.0
2022-08-29 14:25:00,39.86,39.89,39.85,39.87,113699.0,36.9743,37.0021,36.965,36.9836,113699.0
2022-08-29 14:30:00,39.88,39.89,39.86,39.89,79799.0,36.9928,37.0021,36.9743,37.0021,79799.0
2022-08-29 14:35:00,39.89,39.91,39.88,39.89,107740.0,37.0021,37.0207,36.9928,37.0021,107740.0
2022-08-29 14:40:00,39.9,39.91,39.89,39.91,33126.0,37.0114,37.0207,37.0021,37.0207,33126.0
2022-08-29 14:45:00,39.91,39.92,39.89,39.9,151521.0,37.0207,37.0299,37.0021,37.0114,151521.0
2022-08-29 14:50:00,39.9,39.9,39.86,39.87,294148.0,37.0114,37.0114,36.9743,36.9836,294148.0
2022-08-29 14:55:00,39.88,39.88,39.83,39.88,345527.0,36.9928,36.9928,36.9464,36.9928,345527.0
2022-08-29 15:00:00,39.88,39.91,39.86,39.9,462040.0,36.9928,37.0207,36.9743,37.0114,462040.0
2022-08-29 15:05:00,39.9,39.9,39.87,39.9,148513.0,37.0114,37.0114,36.9836,37.0114,148513.0
2022-08-29 15:10:00,39.9,39.92,39.89,39.91,102680.0,37.0114,37.0299,37.0021,37.0207,102680.0
2022-08-29 15:15:00,39.91,39.92,39.87,39.88,387536.0,37.0207,37.0299,36.9836,36.9928,387536.0
2022-08-29 15:20:00,39.88,39.89,39.86,39.88,96487.0,36.9928,37.0021,36.9743,36.9928,96487.0
2022-08-29 15:25:00,39.87,39.88,39.84,39.85,133439.0,36.9836,36.9928,36.9557,36.965,133439.0
2022-08-29 15:30:00,39.86,39.86,39.82,39.84,285316.0,36.9743,36.9743,36.9372,36.9557,285316.0
2022-08-29 15:35:00,39.84,39.85,39.82,39.84,391965.0,36.9557,36.965,36.9372,36.9557,391965.0
2022-08-29 15:40:00,39.84,39.85,39.82,39.84,206498.0,36.9557,36.965,36.9372,36.9557,206498.0
2022-08-29 15:45:00,39.84,39.84,39.8,39.82,505117.0,36.9557,36.9557,36.9186,36.9372,505117.0
2022-08-29 15:50:00,39.82,39.82,39.76,39.79,902171.0,36.9372,36.9372,36.8815,36.9093,902171.0
2022-08-29 15:55:00,39.78,39.79,39.75,39.76,1397455.0,36.9001,36.9093,36.8722,36.8815,1397455.0
2022-08-30 09:30:00,39.89,39.9,39.8,39.87,1600936.0,37.0021,37.0114,36.9186,36.9836,1600936.0
2022-08-30 09:35:00,39.86,39.88,39.8,39.83,1021041.0,36.9743,36.9928,36.9186,36.9464,1021041.0
2022-08-30 09:40:00,39.83,39.83,39.69,39.69,1447990.0,36.9464,36.9464,36.8166,36.8166,1447990.0
2022-08-30 09:45:00,39.7,39.72,39.63,39.68,1368775.0,36.8259,36.8444,36.7609,36.8073,1368775.0
2022-08-30 09:50:00,39.68,39.68,39.59,39.61,411804.0,36.8073,36.8073,36.7238,36.7424,411804.0
2022-08-30 09:55:00,39.61,39.64,39.59,39.61,487723.0,36.7424,36.7702,36.7238,36.7424,487723.0
2022-08-30 10:00:00,39.61,39.63,39.56,39.57,897343.0,36.7424,36.7609,36.696,36.7053,897343.0
2022-08-30 10:05:00,39.57,39.58,39.49,39.52,313739.0,36.7053,36.7145,36.6311,36.6589,313739.0
2022-08-30 10:10:00,39.52,39.53,39.45,39.51,334931.0,36.6589,36.6682,36.594,36.6496,334931.0
2022-08-30 10:15:00,39.5,39.51,39.46,39.49,293257.0,36.6403,36.6496,36.6032,36.6311,293257.0
2022-08-30 10:20:00,39.48,39.5,39.42,39.44,273260.0,36.6218,36.6403,36.5661,36.5847,273260.0
2022-08-30 10:25:00,39.44,39.49,39.42,39.46,216575.0,36.5847,36.6311,36.5661,36.6032,216575.0
2022-08-30 10:30:00,39.46,39.46,39.33,39.34,834054.0,36.6032,36.6032,36.4826,36.4919,834054.0
2022-08-30 10:35:00,39.34,39.36,39.31,39.34,495356.0,36.4919,36.5105,36.4641,36.4919,495356.0
2022-08-30 10:40:00,39.34,39.34,39.26,39.27,420953.0,36.4919,36.4919,36.4177,36.427,420953.0
2022-08-30 10:45:00,39.27,39.28,39.2,39.22,267225.0,36.427,36.4363,36.3621,36.3806,267225.0
2022-08-30 10:50:00,39.21,39.29,39.2,39.29,291460.0,36.3713,36.4455,36.3621,36.4455,291460.0
2022-08-30 10:55:00,39.29,39.36,39.28,39.35,637266.0,36.4455,36.5105,36.4363,36.5012,637266.0
2022-08-30 11:00:00,39.35,39.39,39.33,39.38,400694.0,36.5012,36.5383,36.4826,36.529,400694.0
2022-08-30 11:05:00,39.37,39.42,39.35,39.37,249557.0,36.5198,36.5661,36.5012,36.5198,249557.0
2022-08-30 11:10:00,39.37,39.37,39.28,39.3,171637.0,36.5198,36.5198,36.4363,36.4548,171637.0
2022-08-30 11:15:00,39.3,39.4,39.29,39.39,372145.0,36.4548,36.5476,36.4455,36.5383,372145.0
2022-08-30 11:20:00,39.39,39.4,39.33,39.36,110088.0,36.5383,36.5476,36.4826,36.5105,110088.0
2022-08-30 11:25:00,39.36,39.38,39.31,39.33,439278.0,36.5105,36.529,36.4641,36.4826,439278.0
2022-08-30 11:30:00,39.33,39.42,39.31,39.42,254273.0,36.4826,36.5661,36.4641,36.5661,254273.0
2022-08-30 11:35:00,39.41,39.42,39.35,39.36,214834.0,36.5569,36.5661,36.5012,36.5105,214834.0
2022-08-30 11:40:00,39.35,39.36,39.31,39.33,333014.0,36.5012,36.5105,36.4641,36.4826,333014.0
2022-08-30 11:45:00,39.33,39.33,39.27,39.29,383750.0,36.4826,36.4826,36.427,36.4455,383750.0
2022-08-30 11:50:00,39.29,39.34,39.28,39.32,183963.0,36.4455,36.4919,36.4363,36.4734,183963.0
2022-08-30 11:55:00,39.32,39.34,39.3,39.31,414294.0,36.4734,36.4919,36.4548,36.4641,414294.0
2022-08-30 12:00:00,39.3,39.34,39.29,39.3,281767.0,36.4548,36.4919,36.4455,36.4548,281767.0
2022-08-30 12:05:00,39.3,39.32,39.28,39.3,320498.0,36.4548,36.4734,36.4363,36.4548,320498.0
2022-08-30 12:10:00,39.3,39.32,39.27,39.32,162991.0,36.4548,36.4734,36.427,36.4734,162991.0
2022-08-30 12:15:00,39.32,39.36,39.29,39.31,272047.0,36.4734,36.5105,36.4455,36.4641,272047.0
2022-08-30 12:20:00,39.3,39.31,39.27,39.29,123435.0,36.4548,36.4641,36.427,36.4455,123435.0
2022-08-30 12:25:00,39.28,39.29,39.26,39.29,213565.0,36.4363,36.4455,36.4177,36.4455,213565.0
2022-08-30 12:30:00,39.28,39.29,39.24,39.25,145113.0,36.4363,36.4455,36.3992,36.4084,145113.0
2022-08-30 12:35:00,39.24,39.26,39.22,39.26,361019.0,36.3992,36.4177,36.3806,36.4177,361019.0
2022-08-30 12:40:00,39.25,39.26,39.21,39.21,112175.0,36.4084,36.4177,36.3713,36.3713,112175.0
2022-08-30 12:45:00,39.22,39.22,39.19,39.21,217112.0,36.3806,36.3806,36.3528,36.3713,217112.0
2022-08-30 12:50:00,39.21,39.24,39.21,39.22,114635.0,36.3713,36.3992,36.3713,36.3806,114635.0
2022-08-30 12:55:00,39.22,39.24,39.21,39.22,121878.0,36.3806,36.3992,36.3713,36.3806,121878.0
2022-08-30 13:00:00,39.22,39.24,39.21,39.22,209873.0,36.3806,36.3992,36.3713,36.3806,209873.0
2022-08-30 13:05:00,39.22,39.24,39.2,39.21,77926.0,36.3806,36.3992,36.3621,36.3713,77926.0
2022-08-30 13:10:00,39.2,39.22,39.16,39.16,233622.0,36.3621,36.3806,36.325,36.325,233622.0
2022-08-30 13:15:00,39.16,39.18,39.14,39.15,125093.0,36.325,36.3435,36.3064,36.3157,125093.0
2022-08-30 13:20:00,39.15,39.16,39.14,39.16,140934.0,36.3157,36.325,36.3064,36.325,140934.0
2022-08-30 13:25:00,39.16,39.19,39.15,39.18,152176.0,36.325,36.3528,36.3157,36.3435,152176.0
2022-08-30 13:30:00,39.18,39.22,39.17,39.2,347234.0,36.3435,36.3806,36.3342,36.3621,347234.0
2022-08-30 13:35:00,39.21,39.21,39.18,39.2,89296.0,36.3713,36.3713,36.3435,36.3621,89296.0
2022-08-30 13:40:00,39.2,39.21,39.15,39.15,167211.0,36.3621,36.3713,36.3157,36.3157,167211.0
2022-08-30 13:45:00,39.15,39.22,39.14,39.22,206396.0,36.3157,36.3806,36.3064,36.3806,206396.0
2022-08-30 13:50:00,39.22,39.26,39.21,39.24,85730.0,36.3806,36.4177,36.3713,36.3992,85730.0
2022-08-30 13:55:00,39.24,39.26,39.22,39.23,99860.0,36.3992,36.4177,36.3806,36.3899,99860.0
2022-08-30 14:00:00,39.23,39.25,39.2,39.25,231023.0,36.3899,36.4084,36.3621,36.4084,231023.0
2022-08-30 14:05:00,39.25,39.26,39.22,39.23,134683.0,36.4084,36.4177,36.3806,36.3899,134683.0
2022-08-30 14:10:00,39.23,39.26,39.23,39.24,110521.0,36.3899,36.4177,36.3899,36.3992,110521.0
2022-08-30 14:15:00,39.25,39.26,39.23,39.23,154813.0,36.4084,36.4177,36.3899,36.3899,154813.0
2022-08-30 14:20:00,39.23,39.24,39.2,39.23,113273.0,36.3899,36.3992,36.3621,36.3899,113273.0
2022-08-30 14:25:00,39.23,39.24,39.18,39.18,373854.0,36.3899,36.3992,36.3435,36.3435,373854.0
2022-08-30 14:30:00,39.19,39.24,39.18,39.21,129939.0,36.3528,36.3992,36.3435,36.3713,129939.0
2022-08-30 14:35:00,39.2,39.21,39.17,39.21,111390.0,36.3621,36.3713,36.3342,36.3713,111390.0
2022-08-30 14:40:00,39.21,39.22,39.16,39.16,267359.0,36.3713,36.3806,36.325,36.325,267359.0
2022-08-30 14:45:00,39.16,39.19,39.16,39.19,227176.0,36.325,36.3528,36.325,36.3528,227176.0
2022-08-30 14:50:00,39.19,39.2,39.16,39.18,149520.0,36.3528,36.3621,36.325,36.3435,149520.0
2022-08-30 14:55:00,39.18,39.22,39.16,39.19,135953.0,36.3435,36.3806,36.325,36.3528,135953.0
2022-08-30 15:00:00,39.19,39.26,39.18,39.25,319144.0,36.3528,36.4177,36.3435,36.4084,319144.0
2022-08-30 15:05:00,39.25,39.29,39.23,39.29,276491.0,36.4084,36.4455,36.3899,36.4455,276491.0
2022-08-30 15:10:00,39.28,39.33,39.27,39.32,501051.0,36.4363,36.4826,36.427,36.4734,501051.0
2022-08-30 15:15:00,39.32,39.33,39.28,39.3,199729.0,36.4734,36.4826,36.4363,36.4548,199729.0
2022-08-30 15:20:00,39.3,39.3,39.26,39.29,206874.0,36.4548,36.4548,36.4177,36.4455,206874.0
2022-08-30 15:25:00,39.3,39.31,39.25,39.26,515533.0,36.4548,36.4641,36.4084,36.4177,515533.0
2022-08-30 15:30:00,39.26,39.26,39.22,39.24,310454.0,36.4177,36.4177,36.3806,36.3992,310454.0
2022-08-30 15:35:00,39.25,39.28,39.24,39.27,601504.0,36.4084,36.4363,36.3992,36.427,601504.0
2022-08-30 15:40:00,39.28,39.31,39.27,39.27,622237.0,36.4363,36.4641,36.427,36.427,622237.0
2022-08-30 15:45:00,39.27,39.28,39.22,39.24,643239.0,36.427,36.4363,36.3806,36.3992,643239.0
2022-08-30 15:50:00,39.25,39.28,39.22,39.25,1037515.0,36.4084,36.4363,36.3806,36.4084,1037515.0
2022-08-30 15:55:00,39.25,39.3,39.25,39.29,2831011.0,36.4084,36.4548,36.4084,36.4455,2831011.0
2022-08-31 09:30:00,39.67,39.7,39.46,39.66,2050344.0,36.798,36.8259,36.6032,36.7888,2050344.0
2022-08-31 09:35:00,39.65,39.69,39.61,39.63,998436.0,36.7795,36.8166,36.7424,36.7609,998436.0
2022-08-31 09:40:00,39.64,39.75,39.64,39.73,1269719.0,36.7702,36.8722,36.7702,36.8537,1269719.0
2022-08-31 09:45:00,39.73,39.8,39.7,39.77,676940.0,36.8537,36.9186,36.8259,36.8908,676940.0
2022-08-31 09:50:00,39.77,39.84,39.75,39.82,546055.0,36.8908,36.9557,36.8722,36.9372,546055.0
2022-08-31 09:55:00,39.81,39.82,39.7,39.7,467966.0,36.9279,36.9372,36.8259,36.8259,467966.0
2022-08-31 10:00:00,39.7,39.74,39.68,39.69,599543.0,36.8259,36.863,36.8073,36.8166,599543.0
2022-08-31 10:05:00,39.68,39.73,39.68,39.7,535326.0,36.8073,36.8537,36.8073,36.8259,535326.0
2022-08-31 10:10:00,39.7,39.79,39.7,39.76,251682.0,36.8259,36.9093,36.8259,36.8815,251682.0
2022-08-31 10:15:00,39.76,39.8,39.71,39.8,385564.0,36.8815,36.9186,36.8351,36.9186,385564.0
2022-08-31 10:20:00,39.81,39.82,39.76,39.79,320827.0,36.9279,36.9372,36.8815,36.9093,320827.0
2022-08-31 10:25:00,39.78,39.8,39.69,39.7,758138.0,36.9001,36.9186,36.8166,36.8259,758138.0
2022-08-31 10:30:00,39.7,39.72,39.66,39.7,459426.0,36.8259,36.8444,36.7888,36.8259,459426.0
2022-08-31 10:35:00,39.7,39.73,39.66,39.67,215891.0,36.8259,36.8537,36.7888,36.798,215891.0
2022-08-31 10:40:00,39.67,39.79,39.66,39.79,152900.0,36.798,36.9093,36.7888,36.9093,152900.0
2022-08-31 10:45:00,39.8,39.82,39.75,39.77,637878.0,36.9186,36.9372,36.8722,36.8908,637878.0
2022-08-31 10:50:00,39.77,39.79,39.68,39.71,408029.0,36.8908,36.9093,36.8073,36.8351,408029.0
2022-08-31 10:55:00,39.7,39.72,39.65,39.65,440556.0,36.8259,36.8444,36.7795,36.7795,440556.0
2022-08-31 11:00:00,39.65,39.65,39.59,39.61,381845.0,36.7795,36.7795,36.7238,36.7424,381845.0
2022-08-31 11:05:00,39.6,39.61,39.55,39.61,227032.0,36.7331,36.7424,36.6867,36.7424,227032.0
2022-08-31 11:10:00,39.61,39.62,39.56,39.6,202075.0,36.7424,36.7517,36.696,36.7331,202075.0
2022-08-31 11:15:00,39.59,39.61,39.54,39.61,345656.0,36.7238,36.7424,36.6774,36.7424,345656.0
2022-08-31 11:20:00,39.61,39.63,39.6,39.62,125375.0,36.7424,36.7609,36.7331,36.7517,125375.0
2022-08-31 11:25:00,39.61,39.66,39.58,39.58,160709.0,36.7424,36.7888,36.7145,36.7145,160709.0
2022-08-31 11:30:00,39.58,39.61,39.57,39.58,412828.0,36.7145,36.7424,36.7053,36.7145,412828.0
2022-08-31 11:35:00,39.58,39.63,39.56,39.61,351983.0,36.7145,36.7609,36.696,36.7424,351983.0
2022-08-31 11:40:00,39.6,39.65,39.59,39.64,168292.0,36.7331,36.7795,36.7238,36.7702,168292.0
2022-08-31 11:45:00,39.65,39.65,39.62,39.63,112244.0,36.7795,36.7795,36.7517,36.7609,112244.0
2022-08-31 11:50:00,39.62,39.65,39.62,39.64,110068.0,36.7517,36.7795,36.7517,36.7702,110068.0
2022-08-31 11:55:00,39.64,39.67,39.64,39.64,64349.0,36.7702,36.798,36.7702,36.7702,64349.0
2022-08-31 12:00:00,39.65,39.66,39.63,39.63,230891.0,36.7795,36.7888,36.7609,36.7609,230891.0
2022-08-31 12:05:00,39.64,39.64,39.6,39.63,112643.0,36.7702,36.7702,36.7331,36.7609,112643.0
2022-08-31 12:10:00,39.62,39.65,39.61,39.63,97369.0,36.7517,36.7795,36.7424,36.7609,97369.0
2022-08-31 12:15:00,39.63,39.67,39.62,39.63,93868.0,36.7609,36.798,36.7517,36.7609,93868.0
2022-08-31 12:20:00,39.63,39.64,39.59,39.61,131613.0,36.7609,36.7702,36.7238,36.7424,131613.0
2022-08-31 12:25:00,39.6,39.63,39.6,39.63,209564.0,36.7331,36.7609,36.7331,36.7609,209564.0
2022-08-31 12:30:00,39.63,39.66,39.62,39.64,332184.0,36.7609,36.7888,36.7517,36.7702,332184.0
2022-08-31 12:35:00,39.64,39.65,39.61,39.62,68004.0,36.7702,36.7795,36.7424,36.7517,68004.0
2022-08-31 12:40:00,39.62,39.62,39.58,39.6,125012.0,36.7517,36.7517,36.7145,36.7331,125012.0
2022-08-31 12:45:00,39.6,39.61,39.59,39.59,78929.0,36.7331,36.7424,36.7238,36.7238,78929.0
2022-08-31 12:50:00,39.59,39.6,39.56,39.57,101892.0,36.7238,36.7331,36.696,36.7053,101892.0
2022-08-31 12:55:00,39.57,39.57,39.54,39.57,197420.0,36.7053,36.7053,36.6774,36.7053,197420.0
2022-08-31 13:00:00,39.56,39.57,39.55,39.55,29182.0,36.696,36.7053,36.6867,36.6867,29182.0
2022-08-31 13:05:00,39.56,39.59,39.55,39.58,256150.0,36.696,36.7238,36.6867,36.7145,256150.0
2022-08-31 13:10:00,39.58,39.6,39.56,39.57,132864.0,36.7145,36.7331,36.696,36.7053,132864.0
2022-08-31 13:15:00,39.57,39.58,39.53,39.54,153155.0,36.7053,36.7145,36.6682,36.6774,153155.0
2022-08-31 13:20:00,39.53,39.55,39.52,39.52,119646.0,36.6682,36.6867,36.6589,36.6589,119646.0
2022-08-31 13:25:00,39.52,39.53,39.5,39.53,137560.0,36.6589,36.6682,36.6403,36.6682,137560.0
2022-08-31 13:30:00,39.52,39.54,39.5,39.53,134747.0,36.6589,36.6774,36.6403,36.6682,134747.0
2022-08-31 13:35:00,39.52,39.53,39.49,39.5,101614.0,36.6589,36.6682,36.6311,36.6403,101614.0
2022-08-31 13:40:00,39.49,39.5,39.47,39.49,59319.0,36.6311,36.6403,36.6125,36.6311,59319.0
2022-08-31 13:45:00,39.49,39.5,39.47,39.47,84844.0,36.6311,36.6403,36.6125,36.6125,84844.0
2022-08-31 13:50:00,39.47,39.51,39.47,39.51,97934.0,36.6125,36.6496,36.6125,36.6496,97934.0
2022-08-31 13:55:00,39.5,39.52,39.5,39.51,157288.0,36.6403,36.6589,36.6403,36.6496,157288.0
2022-08-31 14:00:00,39.51,39.54,39.5,39.51,384399.0,36.6496,36.6774,36.6403,36.6496,384399.0
2022-08-31 14:05:00,39.5,39.55,39.49,39.54,162832.0,36.6403,36.6867,36.6311,36.6774,162832.0
2022-08-31 14:10:00,39.55,39.55,39.53,39.53,62130.0,36.6867,36.6867,36.6682,36.6682,62130.0
2022-08-31 14:15:00,39.54,39.56,39.52,39.53,93846.0,36.6774,36.696,36.6589,36.6682,93846.0
2022-08-31 14:20:00,39.53,39.54,39.51,39.51,60243.0,36.6682,36.6774,36.6496,36.6496,60243.0
2022-08-31 14:25:00,39.52,39.54,39.51,39.52,166352.0,36.6589,36.6774,36.6496,36.6589,166352.0
2022-08-31 14:30:00,39.51,39.52,39.46,39.48,215531.0,36.6496,36.6589,36.6032,36.6218,215531.0
2022-08-31 14:35:00,39.48,39.48,39.44,39.45,183323.0,36.6218,36.6218,36.5847,36.594,183323.0
2022-08-31 14:40:00,39.45,39.47,39.43,39.44,488687.0,36.594,36.6125,36.5754,36.5847,488687.0
2022-08-31 14:45:00,39.43,39.46,39.41,39.45,217579.0,36.5754,36.6032,36.5569,36.594,217579.0
2022-08-31 14:50:00,39.45,39.46,39.44,39.45,138878.0,36.594,36.6032,36.5847,36.594,138878.0
2022-08-31 14:55:00,39.45,39.46,39.42,39.45,444740.0,36.594,36.6032,36.5661,36.594,444740.0
2022-08-31 15:00:00,39.45,39.49,39.44,39.48,280565.0,36.594,36.6311,36.5847,36.6218,280565.0
2022-08-31 15:05:00,39.48,39.51,39.46,39.49,418458.0,36.6218,36.6496,36.6032,36.6311,418458.0
2022-08-31 15:10:00,39.49,39.52,39.48,39.52,354496.0,36.6311,36.6589,36.6218,36.6589,354496.0
2022-08-31 15:15:00,39.52,39.55,39.52,39.52,236491.0,36.6589,36.6867,36.6589,36.6589,236491.0
2022-08-31 15:20:00,39.52,39.52,39.47,39.48,244054.0,36.6589,36.6589,36.6125,36.6218,244054.0
2022-08-31 15:25:00,39.48,39.49,39.47,39.47,517855.0,36.6218,36.6311,36.6125,36.6125,517855.0
2022-08-31 15:30:00,39.47,39.5,39.45,39.46,613738.0,36.6125,36.6403,36.594,36.6032,613738.0
2022-08-31 15:35:00,39.46,39.49,39.45,39.48,305580.0,36.6032,36.6311,36.594,36.6218,305580.0
2022-08-31 15:40:00,39.48,39.52,39.47,39.52,921504.0,36.6218,36.6589,36.6125,36.6589,921504.0
2022-08-31 15:45:00,39.52,39.53,39.48,39.49,2477866.0,36.6589,36.6682,36.6218,36.6311,2477866.0
2022-08-31 15:50:00,39.5,39.5,39.46,39.47,1697532.0,36.6403,36.6403,36.6032,36.6125,1697532.0
2022-08-31 15:55:00,39.46,39.47,39.41,39.41,3952649.0,36.6032,36.6125,36.5569,36.5569,3952649.0
2022-09-01 09:30:00,39.05,39.06,38.97,39.03,2004617.0,36.2229,36.2322,36.1487,36.2044,2004617.0
2022-09-01 09:35:00,39.03,39.06,38.99,39.04,891709.0,36.2044,36.2322,36.1673,36.2136,891709.0
2022-09-01 09:40:00,39.04,39.12,39.04,39.09,485021.0,36.2136,36.2879,36.2136,36.26,485021.0
2022-09-01 09:45:00,39.08,39.11,39.01,39.02,1146291.0,36.2507,36.2786,36.1858,36.1951,1146291.0
2022-09-01 09:50:00,39.02,39.03,38.98,39.02,297459.0,36.1951,36.2044,36.158,36.1951,297459.0
2022-09-01 09:55:00,39.01,39.05,38.97,39.03,534284.0,36.1858,36.2229,36.1487,36.2044,534284.0
2022-09-01 10:00:00,39.02,39.03,38.83,38.86,963615.0,36.1951,36.2044,36.0188,36.0467,963615.0
2022-09-01 10:05:00,38.86,38.9,38.84,38.84,471727.0,36.0467,36.0838,36.0281,36.0281,471727.0
2022-09-01 10:10:00,38.84,38.85,38.78,38.8,504431.0,36.0281,36.0374,35.9725,35.991,504431.0
2022-09-01 10:15:00,38.8,38.8,38.76,38.78,280019.0,35.991,35.991,35.9539,35.9725,280019.0
2022-09-01 10:20:00,38.78,38.91,38.76,38.91,580609.0,35.9725,36.0931,35.9539,36.0931,580609.0
2022-09-01 10:25:00,38.92,38.98,38.9,38.95,579247.0,36.1023,36.158,36.0838,36.1302,579247.0
2022-09-01 10:30:00,38.95,38.95,38.85,38.86,376187.0,36.1302,36.1302,36.0374,36.0467,376187.0
2022-09-01 10:35:00,38.86,38.89,38.8,38.81,502811.0,36.0467,36.0745,35.991,36.0003,502811.0
2022-09-01 10:40:00,38.81,38.84,38.76,38.77,374672.0,36.0003,36.0281,35.9539,35.9632,374672.0
2022-09-01 10:45:00,38.77,38.77,38.71,38.72,297294.0,35.9632,35.9632,35.9075,35.9168,297294.0
2022-09-01 10:50:00,38.72,38.81,38.72,38.76,755695.0,35.9168,36.0003,35.9168,35.9539,755695.0
2022-09-01 10:55:00,38.77,38.79,38.74,38.76,373007.0,35.9632,35.9817,35.9354,35.9539,373007.0
2022-09-01 11:00:00,38.75,38.8,38.75,38.77,475724.0,35.9446,35.991,35.9446,35.9632,475724.0
2022-09-01 11:05:00,38.77,38.87,38.76,38.87,1062620.0,35.9632,36.0559,35.9539,36.0559,1062620.0
2022-09-01 11:10:00,38.87,38.89,38.84,38.86,1366994.0,36.0559,36.0745,36.0281,36.0467,1366994.0
2022-09-01 11:15:00,38.86,38.88,38.83,38.85,738213.0,36.0467,36.0652,36.0188,36.0374,738213.0
2022-09-01 11:20:00,38.85,38.85,38.8,38.82,309532.0,36.0374,36.0374,35.991,36.0096,309532.0
2022-09-01 11:25:00,38.81,38.83,38.78,38.79,376167.0,36.0003,36.0188,35.9725,35.9817,376167.0
2022-09-01 11:30:00,38.79,38.87,38.78,38.87,592339.0,35.9817,36.0559,35.9725,36.0559,592339.0
2022-09-01 11:35:00,38.87,38.93,38.85,38.87,939290.0,36.0559,36.1116,36.0374,36.0559,939290.0
2022-09-01 11:40:00,38.88,38.89,38.84,38.85,526257.0,36.0652,36.0745,36.0281,36.0374,526257.0
2022-09-01 11:45:00,38.84,38.86,38.83,38.85,266075.0,36.0281,36.0467,36.0188,36.0374,266075.0
2022-09-01 11:50:00,38.85,38.85,38.8,38.83,216562.0,36.0374,36.0374,35.991,36.0188,216562.0
2022-09-01 11:55:00,38.83,38.84,38.79,38.82,205156.0,36.0188,36.0281,35.9817,36.0096,205156.0
2022-09-01 12:00:00,38.82,38.88,38.81,38.87,188195.0,36.0096,36.0652,36.0003,36.0559,188195.0
2022-09-01 12:05:00,38.88,38.9,38.85,38.9,182365.0,36.0652,36.0838,36.0374,36.0838,182365.0
2022-09-01 12:10:00,38.89,38.9,38.87,38.9,91308.0,36.0745,36.0838,36.0559,36.0838,91308.0
2022-09-01 12:15:00,38.91,38.92,38.89,38.89,150192.0,36.0931,36.1023,36.0745,36.0745,150192.0
2022-09-01 12:20:00,38.9,38.9,38.87,38.89,181058.0,36.0838,36.0838,36.0559,36.0745,181058.0
2022-09-01 12:25:00,38.89,38.9,38.86,38.89,282622.0,36.0745,36.0838,36.0467,36.0745,282622.0
2022-09-01 12:30:00,38.89,38.89,38.87,38.89,187419.0,36.0745,36.0745,36.0559,36.0745,187419.0
2022-09-01 12:35:00,38.89,38.89,38.81,38.82,140321.0,36.0745,36.0745,36.0003,36.0096,140321.0
2022-09-01 12:40:00,38.83,38.83,38.8,38.83,118269.0,36.0188,36.0188,35.991,36.0188,118269.0
2022-09-01 12:45:00,38.84,38.84,38.81,38.83,204595.0,36.0281,36.0281,36.0003,36.0188,204595.0
2022-09-01 12:50:00,38.83,38.83,38.79,38.8,137891.0,36.0188,36.0188,35.9817,35.991,137891.0
2022-09-01 12:55:00,38.8,38.81,38.78,38.81,198337.0,35.991,36.0003,35.9725,36.0003,198337.0
2022-09-01 13:00:00,38.8,38.84,38.8,38.84,183598.0,35.991,36.0281,35.991,36.0281,183598.0
2022-09-01 13:05:00,38.84,38.87,38.83,38.87,220429.0,36.0281,36.0559,36.0188,36.0559,220429.0
2022-09-01 13:10:00,38.87,38.92,38.86,38.91,182903.0,36.0559,36.1023,36.0467,36.0931,182903.0
2022-09-01 13:15:00,38.91,38.93,38.9,38.91,64357.0,36.0931,36.1116,36.0838,36.0931,64357.0
2022-09-01 13:20:00,38.91,38.97,38.9,38.96,541327.0,36.0931,36.1487,36.0838,36.1394,541327.0
2022-09-01 13:25:00,38.95,39.0,38.94,38.98,231796.0,36.1302,36.1765,36.1209,36.158,231796.0
2022-09-01 13:30:00,38.99,39.0,38.95,38.96,166461.0,36.1673,36.1765,36.1302,36.1394,166461.0
2022-09-01 13:35:00,38.96,38.97,38.93,38.96,139190.0,36.1394,36.1487,36.1116,36.1394,139190.0
2022-09-01 13:40:00,38.96,38.96,38.93,38.94,172756.0,36.1394,36.1394,36.1116,36.1209,172756.0
2022-09-01 13:45:00,38.93,38.93,38.89,38.91,119194.0,36.1116,36.1116,36.0745,36.0931,119194.0
2022-09-01 13:50:00,38.91,38.93,38.9,38.91,476226.0,36.0931,36.1116,36.0838,36.0931,476226.0
2022-09-01 13:55:00,38.91,38.93,38.89,38.9,507371.0,36.0931,36.1116,36.0745,36.0838,507371.0
2022-09-01 14:00:00,38.91,38.95,38.9,38.95,212030.0,36.0931,36.1302,36.0838,36.1302,212030.0
2022-09-01 14:05:00,38.95,38.96,38.91,38.93,148311.0,36.1302,36.1394,36.0931,36.1116,148311.0
2022-09-01 14:10:00,38.93,38.96,38.9,38.95,248225.0,36.1116,36.1394,36.0838,36.1302,248225.0
2022-09-01 14:15:00,38.94,38.96,38.92,38.95,463349.0,36.1209,36.1394,36.1023,36.1302,463349.0
2022-09-01 14:20:00,38.95,39.0,38.94,39.0,636118.0,36.1302,36.1765,36.1209,36.1765,636118.0
2022-09-01 14:25:00,38.99,39.02,38.98,39.01,194248.0,36.1673,36.1951,36.158,36.1858,194248.0
2022-09-01 14:30:00,39.01,39.04,39.0,39.04,262329.0,36.1858,36.2136,36.1765,36.2136,262329.0
2022-09-01 14:35:00,39.03,39.07,39.0,39.02,282357.0,36.2044,36.2415,36.1765,36.1951,282357.0
2022-09-01 14:40:00,39.02,39.04,39.0,39.01,259991.0,36.1951,36.2136,36.1765,36.1858,259991.0
2022-09-01 14:45:00,39.0,39.03,38.98,39.0,226097.0,36.1765,36.2044,36.158,36.1765,226097.0
2022-09-01 14:50:00,39.0,39.03,38.98,39.03,156616.0,36.1765,36.2044,36.158,36.2044,156616.0
2022-09-01 14:55:00,39.02,39.03,38.99,39.0,244469.0,36.1951,36.2044,36.1673,36.1765,244469.0
2022-09-01 15:00:00,39.0,39.05,38.99,39.0,216818.0,36.1765,36.2229,36.1673,36.1765,216818.0
2022-09-01 15:05:00,39.01,39.09,39.0,39.08,781875.0,36.1858,36.26,36.1765,36.2507,781875.0
2022-09-01 15:10:00,39.08,39.13,39.05,39.12,277952.0,36.2507,36.2971,36.2229,36.2879,277952.0
2022-09-01 15:15:00,39.11,39.11,39.05,39.05,371439.0,36.2786,36.2786,36.2229,36.2229,371439.0
2022-09-01 15:20:00,39.05,39.07,39.02,39.06,358287.0,36.2229,36.2415,36.1951,36.2322,358287.0
2022-09-01 15:25:00,39.05,39.06,39.01,39.01,299516.0,36.2229,36.2322,36.1858,36.1858,299516.0
2022-09-01 15:30:00,39.01,39.03,39.0,39.01,403275.0,36.1858,36.2044,36.1765,36.1858,403275.0
2022-09-01 15:35:00,39.01,39.06,39.01,39.05,377783.0,36.1858,36.2322,36.1858,36.2229,377783.0
2022-09-01 15:40:00,39.05,39.05,39.01,39.03,322391.0,36.2229,36.2229,36.1858,36.2044,322391.0
2022-09-01 15:45:00,39.03,39.06,39.01,39.03,615603.0,36.2044,36.2322,36.1858,36.2044,615603.0
2022-09-01 15:50:00,39.03,39.08,39.03,39.08,905334.0,36.2044,36.2507,36.2044,36.2507,905334.0
2022-09-01 15:55:00,39.08,39.13,39.07,39.1,2214441.0,36.2507,36.2971,36.2415,36.2693,2214441.0
2022-09-02 09:30:00,39.05,39.08,38.91,38.93,1069143.0,36.2229,36.2507,36.0931,36.1116,1069143.0
2022-09-02 09:35:00,38.93,38.99,38.91,38.96,451231.0,36.1116,36.1673,36.0931,36.1394,451231.0
2022-09-02 09:40:00,38.96,38.96,38.85,38.89,494398.0,36.1394,36.1394,36.0374,36.0745,494398.0
2022-09-02 09:45:00,38.89,38.96,38.88,38.96,653814.0,36.0745,36.1394,36.0652,36.1394,653814.0
2022-09-02 09:50:00,38.96,39.0,38.91,38.95,309384.0,36.1394,36.1765,36.0931,36.1302,309384.0
2022-09-02 09:55:00,38.94,38.96,38.88,38.88,273963.0,36.1209,36.1394,36.0652,36.0652,273963.0
2022-09-02 10:00:00,38.89,38.92,38.85,38.9,341136.0,36.0745,36.1023,36.0374,36.0838,341136.0
2022-09-02 10:05:00,38.9,38.96,38.89,38.95,210756.0,36.0838,36.1394,36.0745,36.1302,210756.0
2022-09-02 10:10:00,38.95,39.04,38.95,39.03,984264.0,36.1302,36.2136,36.1302,36.2044,984264.0
2022-09-02 10:15:00,39.04,39.07,39.03,39.04,1018276.0,36.2136,36.2415,36.2044,36.2136,1018276.0
2022-09-02 10:20:00,39.04,39.06,39.01,39.05,610655.0,36.2136,36.2322,36.1858,36.2229,610655.0
2022-09-02 10:25:00,39.05,39.11,39.05,39.1,595662.0,36.2229,36.2786,36.2229,36.2693,595662.0
2022-09-02 10:30:00,39.1,39.16,39.1,39.14,242513.0,36.2693,36.325,36.2693,36.3064,242513.0
2022-09-02 10:35:00,39.14,39.19,39.13,39.16,452479.0,36.3064,36.3528,36.2971,36.325,452479.0
2022-09-02 10:40:00,39.17,39.19,39.15,39.17,288018.0,36.3342,36.3528,36.3157,36.3342,288018.0
2022-09-02 10:45:00,39.16,39.19,39.15,39.16,131335.0,36.325,36.3528,36.3157,36.325,131335.0
2022-09-02 10:50:00,39.16,39.2,39.14,39.15,271437.0,36.325,36.3621,36.3064,36.3157,271437.0
2022-09-02 10:55:00,39.14,39.16,39.12,39.15,511632.0,36.3064,36.325,36.2879,36.3157,511632.0
2022-09-02 11:00:00,39.16,39.2,39.14,39.19,537834.0,36.325,36.3621,36.3064,36.3528,537834.0
2022-09-02 11:05:00,39.19,39.22,39.14,39.16,201145.0,36.3528,36.3806,36.3064,36.325,201145.0
2022-09-02 11:10:00,39.16,39.18,39.13,39.16,234076.0,36.325,36.3435,36.2971,36.325,234076.0
2022-09-02 11:15:00,39.16,39.16,39.12,39.16,231566.0,36.325,36.325,36.2879,36.325,231566.0
2022-09-02 11:20:00,39.15,39.18,39.15,39.18,139825.0,36.3157,36.3435,36.3157,36.3435,139825.0
2022-09-02 11:25:00,39.18,39.18,39.14,39.16,173505.0,36.3435,36.3435,36.3064,36.325,173505.0
2022-09-02 11:30:00,39.16,39.19,39.15,39.17,130209.0,36.325,36.3528,36.3157,36.3342,130209.0
2022-09-02 11:35:00,39.17,39.19,39.16,39.19,230296.0,36.3342,36.3528,36.325,36.3528,230296.0
2022-09-02 11:40:00,39.19,39.19,39.13,39.15,146825.0,36.3528,36.3528,36.2971,36.3157,146825.0
2022-09-02 11:45:00,39.15,39.21,39.15,39.2,567122.0,36.3157,36.3713,36.3157,36.3621,567122.0
2022-09-02 11:50:00,39.19,39.21,39.18,39.19,190076.0,36.3528,36.3713,36.3435,36.3528,190076.0
2022-09-02 11:55:00,39.2,39.21,39.18,39.2,149124.0,36.3621,36.3713,36.3435,36.3621,149124.0
2022-09-02 12:00:00,39.2,39.21,39.17,39.19,454344.0,36.3621,36.3713,36.3342,36.3528,454344.0
2022-09-02 12:05:00,39.19,39.2,39.17,39.18,113840.0,36.3528,36.3621,36.3342,36.3435,113840.0
2022-09-02 12:10:00,39.18,39.19,39.16,39.16,371439.0,36.3435,36.3528,36.325,36.325,371439.0
2022-09-02 12:15:00,39.16,39.17,39.13,39.13,486146.0,36.325,36.3342,36.2971,36.2971,486146.0
2022-09-02 12:20:00,39.14,39.14,39.04,39.04,919220.0,36.3064,36.3064,36.2136,36.2136,919220.0
2022-09-02 12:25:00,39.04,39.06,39.01,39.03,271330.0,36.2136,36.2322,36.1858,36.2044,271330.0
2022-09-02 12:30:00,39.03,39.06,38.98,39.01,279468.0,36.2044,36.2322,36.158,36.1858,279468.0
2022-09-02 12:35:00,39.0,39.0,38.94,38.98,217663.0,36.1765,36.1765,36.1209,36.158,217663.0
2022-09-02 12:40:00,38.98,38.99,38.91,38.92,227915.0,36.158,36.1673,36.0931,36.1023,227915.0
2022-09-02 12:45:00,38.92,38.94,38.9,38.93,232478.0,36.1023,36.1209,36.0838,36.1116,232478.0
2022-09-02 12:50:00,38.93,38.93,38.86,38.92,184165.0,36.1116,36.1116,36.0467,36.1023,184165.0
2022-09-02 12:55:00,38.91,38.93,38.89,38.91,168988.0,36.0931,36.1116,36.0745,36.0931,168988.0
2022-09-02 13:00:00,38.91,38.92,38.82,38.87,303653.0,36.0931,36.1023,36.0096,36.0559,303653.0
2022-09-02 13:05:00,38.87,38.88,38.82,38.84,207027.0,36.0559,36.0652,36.0096,36.0281,207027.0
2022-09-02 13:10:00,38.84,38.87,38.82,38.86,195753.0,36.0281,36.0559,36.0096,36.0467,195753.0
2022-09-02 13:15:00,38.87,38.9,38.82,38.89,240549.0,36.0559,36.0838,36.0096,36.0745,240549.0
2022-09-02 13:20:00,38.88,38.88,38.76,38.76,314704.0,36.0652,36.0652,35.9539,35.9539,314704.0
2022-09-02 13:25:00,38.76,38.77,38.74,38.76,235877.0,35.9539,35.9632,35.9354,35.9539,235877.0
2022-09-02 13:30:00,38.75,38.78,38.73,38.77,176605.0,35.9446,35.9725,35.9261,35.9632,176605.0
2022-09-02 13:35:00,38.77,38.8,38.75,38.78,249907.0,35.9632,35.991,35.9446,35.9725,249907.0
2022-09-02 13:40:00,38.77,38.82,38.77,38.82,117246.0,35.9632,36.0096,35.9632,36.0096,117246.0
2022-09-02 13:45:00,38.81,38.84,38.76,38.77,218611.0,36.0003,36.0281,35.9539,35.9632,218611.0
2022-09-02 13:50:00,38.77,38.78,38.73,38.77,686954.0,35.9632,35.9725,35.9261,35.9632,686954.0
2022-09-02 13:55:00,38.77,38.77,38.74,38.76,164256.0,35.9632,35.9632,35.9354,35.9539,164256.0
2022-09-02 14:00:00,38.76,38.8,38.75,38.79,421196.0,35.9539,35.991,35.9446,35.9817,421196.0
2022-09-02 14:05:00,38.79,38.84,38.77,38.82,318296.0,35.9817,36.0281,35.9632,36.0096,318296.0
2022-09-02 14:10:00,38.83,38.84,38.79,38.8,378843.0,36.0188,36.0281,35.9817,35.991,378843.0
2022-09-02 14:15:00,38.8,38.83,38.79,38.81,226530.0,35.991,36.0188,35.9817,36.0003,226530.0
2022-09-02 14:20:00,38.81,38.83,38.8,38.82,237794.0,36.0003,36.0188,35.991,36.0096,237794.0
2022-09-02 14:25:00,38.82,38.88,38.81,38.88,233563.0,36.0096,36.0652,36.0003,36.0652,233563.0
2022-09-02 14:30:00,38.88,38.88,38.83,38.84,382803.0,36.0652,36.0652,36.0188,36.0281,382803.0
2022-09-02 14:35:00,38.84,38.89,38.84,38.88,218394.0,36.0281,36.0745,36.0281,36.0652,218394.0
2022-09-02 14:40:00,38.88,38.89,38.85,38.88,324406.0,36.0652,36.0745,36.0374,36.0652,324406.0
2022-09-02 14:45:00,38.88,38.88,38.84,38.85,267737.0,36.0652,36.0652,36.0281,36.0374,267737.0
2022-09-02 14:50:00,38.85,38.86,38.83,38.83,304470.0,36.0374,36.0467,36.0188,36.0188,304470.0
2022-09-02 14:55:00,38.83,38.84,38.79,38.8,152225.0,36.0188,36.0281,35.9817,35.991,152225.0
2022-09-02 15:00:00,38.8,38.86,38.79,38.84,374527.0,35.991,36.0467,35.9817,36.0281,374527.0
2022-09-02 15:05:00,38.85,38.88,38.84,38.85,181078.0,36.0374,36.0652,36.0281,36.0374,181078.0
2022-09-02 15:10:00,38.84,38.86,38.83,38.85,259530.0,36.0281,36.0467,36.0188,36.0374,259530.0
2022-09-02 15:15:00,38.84,38.87,38.82,38.84,219422.0,36.0281,36.0559,36.0096,36.0281,219422.0
2022-09-02 15:20:00,38.84,38.86,38.78,38.79,674238.0,36.0281,36.0467,35.9725,35.9817,674238.0
2022-09-02 15:25:00,38.79,38.8,38.77,38.79,399570.0,35.9817,35.991,35.9632,35.9817,399570.0
2022-09-02 15:30:00,38.79,38.79,38.75,38.76,669544.0,35.9817,35.9817,35.9446,35.9539,669544.0
2022-09-02 15:35:00,38.75,38.76,38.69,38.71,838066.0,35.9446,35.9539,35.889,35.9075,838066.0
2022-09-02 15:40:00,38.71,38.71,38.68,38.69,514735.0,35.9075,35.9075,35.8797,35.889,514735.0
2022-09-02 15:45:00,38.68,38.72,38.67,38.72,626631.0,35.8797,35.9168,35.8704,35.9168,626631.0
2022-09-02 15:50:00,38.71,38.76,38.71,38.76,1450589.0,35.9075,35.9539,35.9075,35.9539,1450589.0
2022-09-02 15:55:00,38.76,38.78,38.73,38.76,2239696.0,35.9539,35.9725,35.9261,35.9539,2239696.0
2022-09-06 09:30:00,38.62,38.68,38.55,38.58,956096.0,35.824,35.8797,35.7591,35.7869,956096.0
2022-09-06 09:35:00,38.57,38.62,38.54,38.55,550747.0,35.7777,35.824,35.7498,35.7591,550747.0
2022-09-06 09:40:00,38.55,38.62,38.54,38.58,1046897.0,35.7591,35.824,35.7498,35.7869,1046897.0
2022-09-06 09:45:00,38.59,38.62,38.54,38.55,533300.0,35.7962,35.824,35.7498,35.7591,533300.0
2022-09-06 09:50:00,38.55,38.55,38.46,38.47,546106.0,35.7591,35.7591,35.6756,35.6849,546106.0
2022-09-06 09:55:00,38.46,38.51,38.44,38.5,690177.0,35.6756,35.722,35.6571,35.7127,690177.0
2022-09-06 10:00:00,38.49,38.49,38.34,38.36,914493.0,35.7035,35.7035,35.5643,35.5829,914493.0
2022-09-06 10:05:00,38.36,38.38,38.33,38.35,606868.0,35.5829,35.6014,35.555,35.5736,606868.0
2022-09-06 10:10:00,38.34,38.36,38.27,38.34,799163.0,35.5643,35.5829,35.4994,35.5643,799163.0
2022-09-06 10:15:00,38.34,38.36,38.3,38.34,307675.0,35.5643,35.5829,35.5272,35.5643,307675.0
2022-09-06 10:20:00,38.34,38.34,38.29,38.32,135629.0,35.5643,35.5643,35.5179,35.5458,135629.0
2022-09-06 10:25:00,38.33,38.42,38.31,38.41,754730.0,35.555,35.6385,35.5365,35.6293,754730.0
2022-09-06 10:30:00,38.4,38.41,38.37,38.4,253170.0,35.62,35.6293,35.5921,35.62,253170.0
2022-09-06 10:35:00,38.4,38.45,38.35,38.44,187877.0,35.62,35.6664,35.5736,35.6571,187877.0
2022-09-06 10:40:00,38.44,38.48,38.42,38.44,662408.0,35.6571,35.6942,35.6385,35.6571,662408.0
2022-09-06 10:45:00,38.44,38.46,38.4,38.43,206290.0,35.6571,35.6756,35.62,35.6478,206290.0
2022-09-06 10:50:00,38.43,38.51,38.42,38.45,458283.0,35.6478,35.722,35.6385,35.6664,458283.0
2022-09-06 10:55:00,38.46,38.51,38.45,38.47,384498.0,35.6756,35.722,35.6664,35.6849,384498.0
2022-09-06 11:00:00,38.47,38.49,38.43,38.47,381146.0,35.6849,35.7035,35.6478,35.6849,381146.0
2022-09-06 11:05:00,38.47,38.54,38.45,38.51,574400.0,35.6849,35.7498,35.6664,35.722,574400.0
2022-09-06 11:10:00,38.52,38.52,38.46,38.48,244710.0,35.7313,35.7313,35.6756,35.6942,244710.0
2022-09-06 11:15:00,38.48,38.49,38.43,38.44,218878.0,35.6942,35.7035,35.6478,35.6571,218878.0
2022-09-06 11:20:00,38.43,38.44,38.4,38.43,294959.0,35.6478,35.6571,35.62,35.6478,294959.0
2022-09-06 11:25:00,38.43,38.44,38.37,38.4,205437.0,35.6478,35.6571,35.5921,35.62,205437.0
2022-09-06 11:30:00,38.4,38.48,38.38,38.44,287472.0,35.62,35.6942,35.6014,35.6571,287472.0
2022-09-06 11:35:00,38.44,38.47,38.41,38.43,169887.0,35.6571,35.6849,35.6293,35.6478,169887.0
2022-09-06 11:40:00,38.43,38.5,38.41,38.45,222122.0,35.6478,35.7127,35.6293,35.6664,222122.0
2022-09-06 11:45:00,38.46,38.48,38.44,38.45,312659.0,35.6756,35.6942,35.6571,35.6664,312659.0
2022-09-06 11:50:00,38.45,38.5,38.44,38.49,181745.0,35.6664,35.7127,35.6571,35.7035,181745.0
2022-09-06 11:55:00,38.49,38.51,38.48,38.48,181371.0,35.7035,35.722,35.6942,35.6942,181371.0
2022-09-06 12:00:00,38.48,38.51,38.47,38.49,133116.0,35.6942,35.722,35.6849,35.7035,133116.0
2022-09-06 12:05:00,38.48,38.51,38.42,38.44,110462.0,35.6942,35.722,35.6385,35.6571,110462.0
2022-09-06 12:10:00,38.44,38.45,38.42,38.43,84520.0,35.6571,35.6664,35.6385,35.6478,84520.0
2022-09-06 12:15:00,38.43,38.44,38.39,38.4,411441.0,35.6478,35.6571,35.6107,35.62,411441.0
2022-09-06 12:20:00,38.4,38.41,38.36,38.36,138206.0,35.62,35.6293,35.5829,35.5829,138206.0
2022-09-06 12:25:00,38.36,38.41,38.35,38.41,120778.0,35.5829,35.6293,35.5736,35.6293,120778.0
2022-09-06 12:30:00,38.4,38.42,38.38,38.39,267410.0,35.62,35.6385,35.6014,35.6107,267410.0
2022-09-06 12:35:00,38.39,38.42,38.39,38.4,259238.0,35.6107,35.6385,35.6107,35.62,259238.0
2022-09-06 12:40:00,38.4,38.43,38.37,38.43,232837.0,35.62,35.6478,35.5921,35.6478,232837.0
2022-09-06 12:45:00,38.44,38.44,38.41,38.43,230910.0,35.6571,35.6571,35.6293,35.6478,230910.0
2022-09-06 12:50:00,38.43,38.44,38.4,38.43,181824.0,35.6478,35.6571,35.62,35.6478,181824.0
2022-09-06 12:55:00,38.43,38.44,38.39,38.41,333817.0,35.6478,35.6571,35.6107,35.6293,333817.0
2022-09-06 13:00:00,38.41,38.41,38.36,38.38,348878.0,35.6293,35.6293,35.5829,35.6014,348878.0
2022-09-06 13:05:00,38.38,38.38,38.31,38.31,122246.0,35.6014,35.6014,35.5365,35.5365,122246.0
2022-09-06 13:10:00,38.31,38.33,38.29,38.3,353861.0,35.5365,35.555,35.5179,35.5272,353861.0
2022-09-06 13:15:00,38.3,38.32,38.28,38.32,503725.0,35.5272,35.5458,35.5087,35.5458,503725.0
2022-09-06 13:20:00,38.32,38.33,38.3,38.31,165392.0,35.5458,35.555,35.5272,35.5365,165392.0
2022-09-06 13:25:00,38.3,38.32,38.29,38.3,78296.0,35.5272,35.5458,35.5179,35.5272,78296.0
2022-09-06 13:30:00,38.3,38.35,38.29,38.33,185110.0,35.5272,35.5736,35.5179,35.555,185110.0
2022-09-06 13:35:00,38.33,38.34,38.31,38.33,103097.0,35.555,35.5643,35.5365,35.555,103097.0
2022-09-06 13:40:00,38.34,38.34,38.29,38.32,184811.0,35.5643,35.5643,35.5179,35.5458,184811.0
2022-09-06 13:45:00,38.32,38.33,38.29,38.29,972848.0,35.5458,35.555,35.5179,35.5179,972848.0
2022-09-06 13:50:00,38.29,38.3,38.27,38.3,298396.0,35.5179,35.5272,35.4994,35.5272,298396.0
2022-09-06 13:55:00,38.3,38.33,38.29,38.33,389633.0,35.5272,35.555,35.5179,35.555,389633.0
2022-09-06 14:00:00,38.32,38.35,38.31,38.33,411595.0,35.5458,35.5736,35.5365,35.555,411595.0
2022-09-06 14:05:00,38.33,38.34,38.31,38.33,210008.0,35.555,35.5643,35.5365,35.555,210008.0
2022-09-06 14:10:00,38.34,38.4,38.33,38.38,525201.0,35.5643,35.62,35.555,35.6014,525201.0
2022-09-06 14:15:00,38.38,38.4,38.37,38.39,231639.0,35.6014,35.62,35.5921,35.6107,231639.0
2022-09-06 14:20:00,38.39,38.39,38.36,38.37,241762.0,35.6107,35.6107,35.5829,35.5921,241762.0
2022-09-06 14:25:00,38.38,38.38,38.35,38.36,158536.0,35.6014,35.6014,35.5736,35.5829,158536.0
2022-09-06 14:30:00,38.36,38.37,38.32,38.35,481066.0,35.5829,35.5921,35.5458,35.5736,481066.0
2022-09-06 14:35:00,38.34,38.38,38.33,38.36,91584.0,35.5643,35.6014,35.555,35.5829,91584.0
2022-09-06 14:40:00,38.36,38.36,38.33,38.34,158454.0,35.5829,35.5829,35.555,35.5643,158454.0
2022-09-06 14:45:00,38.34,38.36,38.32,38.35,81828.0,35.5643,35.5829,35.5458,35.5736,81828.0
2022-09-06 14:50:00,38.34,38.35,38.3,38.34,99089.0,35.5643,35.5736,35.5272,35.5643,99089.0
2022-09-06 14:55:00,38.34,38.36,38.31,38.33,302138.0,35.5643,35.5829,35.5365,35.555,302138.0
2022-09-06 15:00:00,38.33,38.34,38.3,38.32,137805.0,35.555,35.5643,35.5272,35.5458,137805.0
2022-09-06 15:05:00,38.32,38.35,38.31,38.35,390849.0,35.5458,35.5736,35.5365,35.5736,390849.0
2022-09-06 15:10:00,38.35,38.36,38.33,38.34,426149.0,35.5736,35.5829,35.555,35.5643,426149.0
2022-09-06 15:15:00,38.33,38.37,38.33,38.34,515313.0,35.555,35.5921,35.555,35.5643,515313.0
2022-09-06 15:20:00,38.34,38.35,38.31,38.34,228958.0,35.5643,35.5736,35.5365,35.5643,228958.0
2022-09-06 15:25:00,38.34,38.36,38.32,38.33,355675.0,35.5643,35.5829,35.5458,35.555,355675.0
2022-09-06 15:30:00,38.33,38.34,38.27,38.29,359036.0,35.555,35.5643,35.4994,35.5179,359036.0
2022-09-06 15:35:00,38.29,38.32,38.28,38.3,634803.0,35.5179,35.5458,35.5087,35.5272,634803.0
2022-09-06 15:40:00,38.3,38.36,38.29,38.35,444101.0,35.5272,35.5829,35.5179,35.5736,444101.0
2022-09-06 15:45:00,38.35,38.36,38.31,38.33,696413.0,35.5736,35.5829,35.5365,35.555,696413.0
2022-09-06 15:50:00,38.33,38.34,38.3,38.32,1078313.0,35.555,35.5643,35.5272,35.5458,1078313.0
2022-09-06 15:55:00,38.32,38.33,38.29,38.31,4182617.0,35.5458,35.555,35.5179,35.5365,4182617.0
2022-09-07 09:30:00,38.12,38.2,38.11,38.19,558574.0,35.3602,35.4345,35.351,35.4252,558574.0
2022-09-07 09:35:00,38.2,38.27,38.18,38.24,708196.0,35.4345,35.4994,35.4159,35.4716,708196.0
2022-09-07 09:40:00,38.23,38.28,38.21,38.26,489658.0,35.4623,35.5087,35.4437,35.4901,489658.0
2022-09-07 09:45:00,38.26,38.28,38.25,38.25,560289.0,35.4901,35.5087,35.4808,35.4808,560289.0
2022-09-07 09:50:00,38.25,38.26,38.17,38.18,444953.0,35.4808,35.4901,35.4066,35.4159,444953.0
2022-09-07 09:55:00,38.18,38.21,38.12,38.12,307865.0,35.4159,35.4437,35.3602,35.3602,307865.0
2022-09-07 10:00:00,38.12,38.18,38.08,38.17,913166.0,35.3602,35.4159,35.3231,35.4066,913166.0
2022-09-07 10:05:00,38.17,38.19,38.13,38.14,778013.0,35.4066,35.4252,35.3695,35.3788,778013.0
2022-09-07 10:10:00,38.15,38.16,38.1,38.11,466802.0,35.3881,35.3974,35.3417,35.351,466802.0
2022-09-07 10:15:00,38.11,38.18,38.09,38.16,566522.0,35.351,35.4159,35.3324,35.3974,566522.0
2022-09-07 10:20:00,38.16,38.21,38.15,38.16,315048.0,35.3974,35.4437,35.3881,35.3974,315048.0
2022-09-07 10:25:00,38.15,38.22,38.14,38.21,147840.0,35.3881,35.453,35.3788,35.4437,147840.0
2022-09-07 10:30:00,38.22,38.3,38.22,38.28,412674.0,35.453,35.5272,35.453,35.5087,412674.0
2022-09-07 10:35:00,38.28,38.3,38.26,38.27,315782.0,35.5087,35.5272,35.4901,35.4994,315782.0
2022-09-07 10:40:00,38.28,38.3,38.25,38.28,331482.0,35.5087,35.5272,35.4808,35.5087,331482.0
2022-09-07 10:45:00,38.28,38.29,38.25,38.27,211884.0,35.5087,35.5179,35.4808,35.4994,211884.0
2022-09-07 10:50:00,38.27,38.32,38.27,38.31,400965.0,35.4994,35.5458,35.4994,35.5365,400965.0
2022-09-07 10:55:00,38.3,38.32,38.28,38.28,202655.0,35.5272,35.5458,35.5087,35.5087,202655.0
2022-09-07 11:00:00,38.29,38.32,38.25,38.31,328767.0,35.5179,35.5458,35.4808,35.5365,328767.0
2022-09-07 11:05:00,38.3,38.32,38.28,38.3,274114.0,35.5272,35.5458,35.5087,35.5272,274114.0
2022-09-07 11:10:00,38.3,38.38,38.3,38.36,210519.0,35.5272,35.6014,35.5272,35.5829,210519.0
2022-09-07 11:15:00,38.36,38.36,38.32,38.34,325479.0,35.5829,35.5829,35.5458,35.5643,325479.0
2022-09-07 11:20:00,38.34,38.36,38.32,38.36,254553.0,35.5643,35.5829,35.5458,35.5829,254553.0
2022-09-07 11:25:00,38.35,38.36,38.33,38.34,371007.0,35.5736,35.5829,35.555,35.5643,371007.0
2022-09-07 11:30:00,38.34,38.36,38.32,38.33,289814.0,35.5643,35.5829,35.5458,35.555,289814.0
2022-09-07 11:35:00,38.34,38.36,38.33,38.34,146101.0,35.5643,35.5829,35.555,35.5643,146101.0
2022-09-07 11:40:00,38.34,38.36,38.31,38.32,304286.0,35.5643,35.5829,35.5365,35.5458,304286.0
2022-09-07 11:45:00,38.32,38.37,38.31,38.36,225323.0,35.5458,35.5921,35.5365,35.5829,225323.0
2022-09-07 11:50:00,38.36,38.38,38.36,38.38,481314.0,35.5829,35.6014,35.5829,35.6014,481314.0
2022-09-07 11:55:00,38.37,38.39,38.35,38.36,339602.0,35.5921,35.6107,35.5736,35.5829,339602.0
2022-09-07 12:00:00,38.35,38.38,38.35,38.36,161324.0,35.5736,35.6014,35.5736,35.5829,161324.0
2022-09-07 12:05:00,38.37,38.38,38.34,38.38,780022.0,35.5921,35.6014,35.5643,35.6014,780022.0
2022-09-07 12:10:00,38.38,38.38,38.34,38.35,189437.0,35.6014,35.6014,35.5643,35.5736,189437.0
2022-09-07 12:15:00,38.34,38.35,38.31,38.32,668748.0,35.5643,35.5736,35.5365,35.5458,668748.0
2022-09-07 12:20:00,38.33,38.34,38.28,38.3,207826.0,35.555,35.5643,35.5087,35.5272,207826.0
2022-09-07 12:25:00,38.3,38.32,38.29,38.32,255767.0,35.5272,35.5458,35.5179,35.5458,255767.0
2022-09-07 12:30:00,38.31,38.33,38.29,38.33,130831.0,35.5365,35.555,35.5179,35.555,130831.0
2022-09-07 12:35:00,38.33,38.36,38.31,38.34,254166.0,35.555,35.5829,35.5365,35.5643,254166.0
2022-09-07 12:40:00,38.34,38.38,38.34,38.36,958832.0,35.5643,35.6014,35.5643,35.5829,958832.0
2022-09-07 12:45:00,38.36,38.37,38.32,38.33,1535160.0,35.5829,35.5921,35.5458,35.555,1535160.0
2022-09-07 12:50:00,38.33,38.35,38.32,38.34,243149.0,35.555,35.5736,35.5458,35.5643,243149.0
2022-09-07 12:55:00,38.33,38.34,38.32,38.34,99094.0,35.555,35.5643,35.5458,35.5643,99094.0
2022-09-07 13:00:00,38.34,38.39,38.34,38.38,355156.0,35.5643,35.6107,35.5643,35.6014,355156.0
2022-09-07 13:05:00,38.38,38.39,38.37,38.38,169464.0,35.6014,35.6107,35.5921,35.6014,169464.0
2022-09-07 13:10:00,38.38,38.39,38.36,38.38,201519.0,35.6014,35.6107,35.5829,35.6014,201519.0
2022-09-07 13:15:00,38.38,38.41,38.37,38.38,259366.0,35.6014,35.6293,35.5921,35.6014,259366.0
2022-09-07 13:20:00,38.38,38.43,38.38,38.4,158735.0,35.6014,35.6478,35.6014,35.62,158735.0
2022-09-07 13:25:00,38.4,38.4,38.38,38.39,404810.0,35.62,35.62,35.6014,35.6107,404810.0
2022-09-07 13:30:00,38.39,38.43,38.38,38.43,88224.0,35.6107,35.6478,35.6014,35.6478,88224.0
2022-09-07 13:35:00,38.43,38.46,38.42,38.44,203541.0,35.6478,35.6756,35.6385,35.6571,203541.0
2022-09-07 13:40:00,38.45,38.48,38.44,38.48,199235.0,35.6664,35.6942,35.6571,35.6942,199235.0
2022-09-07 13:45:00,38.47,38.49,38.46,38.48,365541.0,35.6849,35.7035,35.6756,35.6942,365541.0
2022-09-07 13:50:00,38.48,38.49,38.48,38.48,1147346.0,35.6942,35.7035,35.6942,35.6942,1147346.0
2022-09-07 13:55:00,38.49,38.49,38.47,38.48,443318.0,35.7035,35.7035,35.6849,35.6942,443318.0
2022-09-07 14:00:00,38.48,38.54,38.47,38.54,655594.0,35.6942,35.7498,35.6849,35.7498,655594.0
2022-09-07 14:05:00,38.54,38.55,38.5,38.5,448743.0,35.7498,35.7591,35.7127,35.7127,448743.0
2022-09-07 14:10:00,38.5,38.51,38.49,38.51,210258.0,35.7127,35.722,35.7035,35.722,210258.0
2022-09-07 14:15:00,38.5,38.51,38.47,38.47,315863.0,35.7127,35.722,35.6849,35.6849,315863.0
2022-09-07 14:20:00,38.48,38.49,38.47,38.48,193456.0,35.6942,35.7035,35.6849,35.6942,193456.0
2022-09-07 14:25:00,38.48,38.53,38.48,38.53,214408.0,35.6942,35.7406,35.6942,35.7406,214408.0
2022-09-07 14:30:00,38.53,38.55,38.51,38.54,336572.0,35.7406,35.7591,35.722,35.7498,336572.0
2022-09-07 14:35:00,38.54,38.55,38.53,38.55,151869.0,35.7498,35.7591,35.7406,35.7591,151869.0
2022-09-07 14:40:00,38.55,38.57,38.54,38.55,166206.0,35.7591,35.7777,35.7498,35.7591,166206.0
2022-09-07 14:45:00,38.55,38.57,38.55,38.57,95610.0,35.7591,35.7777,35.7591,35.7777,95610.0
2022-09-07 14:50:00,38.56,38.59,38.55,38.59,328903.0,35.7684,35.7962,35.7591,35.7962,328903.0
2022-09-07 14:55:00,38.59,38.59,38.57,38.59,334509.0,35.7962,35.7962,35.7777,35.7962,334509.0
2022-09-07 15:00:00,38.58,38.59,38.56,38.58,136329.0,35.7869,35.7962,35.7684,35.7869,136329.0
2022-09-07 15:05:00,38.58,38.6,38.57,38.59,317933.0,35.7869,35.8055,35.7777,35.7962,317933.0
2022-09-07 15:10:00,38.59,38.6,38.57,38.58,278980.0,35.7962,35.8055,35.7777,35.7869,278980.0
2022-09-07 15:15:00,38.58,38.6,38.56,38.57,410050.0,35.7869,35.8055,35.7684,35.7777,410050.0
2022-09-07 15:20:00,38.58,38.6,38.56,38.6,145038.0,35.7869,35.8055,35.7684,35.8055,145038.0
2022-09-07 15:25:00,38.6,38.63,38.59,38.62,237935.0,35.8055,35.8333,35.7962,35.824,237935.0
2022-09-07 15:30:00,38.63,38.63,38.6,38.62,324031.0,35.8333,35.8333,35.8055,35.824,324031.0
2022-09-07 15:35:00,38.62,38.63,38.59,38.61,291077.0,35.824,35.8333,35.7962,35.8148,291077.0
2022-09-07 15:40:00,38.61,38.62,38.59,38.62,504729.0,35.8148,35.824,35.7962,35.824,504729.0
2022-09-07 15:45:00,38.61,38.65,38.61,38.64,397730.0,35.8148,35.8519,35.8148,35.8426,397730.0
2022-09-07 15:50:00,38.64,38.64,38.6,38.63,1740927.0,35.8426,35.8426,35.8055,35.8333,1740927.0
2022-09-07 15:55:00,38.62,38.63,38.59,38.62,2202130.0,35.824,35.8333,35.7962,35.824,2202130.0
2022-09-08 09:30:00,38.24,38.25,38.15,38.2,1482468.0,35.4716,35.4808,35.3881,35.4345,1482468.0
2022-09-08 09:35:00,38.19,38.23,38.12,38.21,1658449.0,35.4252,35.4623,35.3602,35.4437,1658449.0
2022-09-08 09:40:00,38.21,38.32,38.15,38.31,962716.0,35.4437,35.5458,35.3881,35.5365,962716.0
2022-09-08 09:45:00,38.31,38.31,38.22,38.28,927391.0,35.5365,35.5365,35.453,35.5087,927391.0
2022-09-08 09:50:00,38.27,38.32,38.24,38.3,959168.0,35.4994,35.5458,35.4716,35.5272,959168.0
2022-09-08 09:55:00,38.3,38.34,38.29,38.3,798763.0,35.5272,35.5643,35.5179,35.5272,798763.0
2022-09-08 10:00:00,38.3,38.31,38.22,38.24,492857.0,35.5272,35.5365,35.453,35.4716,492857.0
2022-09-08 10:05:00,38.23,38.29,38.22,38.26,582572.0,35.4623,35.5179,35.453,35.4901,582572.0
2022-09-08 10:10:00,38.27,38.29,38.23,38.25,533567.0,35.4994,35.5179,35.4623,35.4808,533567.0
2022-09-08 10:15:00,38.24,38.33,38.22,38.32,609391.0,35.4716,35.555,35.453,35.5458,609391.0
2022-09-08 10:20:00,38.32,38.36,38.28,38.29,453679.0,35.5458,35.5829,35.5087,35.5179,453679.0
2022-09-08 10:25:00,38.29,38.32,38.28,38.32,175211.0,35.5179,35.5458,35.5087,35.5458,175211.0
2022-09-08 10:30:00,38.31,38.36,38.29,38.35,324158.0,35.5365,35.5829,35.5179,35.5736,324158.0
2022-09-08 10:35:00,38.35,38.38,38.33,38.36,452520.0,35.5736,35.6014,35.555,35.5829,452520.0
2022-09-08 10:40:00,38.36,38.39,38.34,38.38,133618.0,35.5829,35.6107,35.5643,35.6014,133618.0
2022-09-08 10:45:00,38.38,38.4,38.36,38.39,158443.0,35.6014,35.62,35.5829,35.6107,158443.0
2022-09-08 10:50:00,38.39,38.39,38.35,38.38,264019.0,35.6107,35.6107,35.5736,35.6014,264019.0
2022-09-08 10:55:00,38.38,38.4,38.37,38.39,471018.0,35.6014,35.62,35.5921,35.6107,471018.0
2022-09-08 11:00:00,38.39,38.44,38.38,38.42,607279.0,35.6107,35.6571,35.6014,35.6385,607279.0
2022-09-08 11:05:00,38.41,38.45,38.41,38.42,546834.0,35.6293,35.6664,35.6293,35.6385,546834.0
2022-09-08 11:10:00,38.43,38.46,38.42,38.45,326947.0,35.6478,35.6756,35.6385,35.6664,326947.0
2022-09-08 11:15:00,38.45,38.47,38.43,38.46,272349.0,35.6664,35.6849,35.6478,35.6756,272349.0
2022-09-08 11:20:00,38.45,38.47,38.44,38.45,335768.0,35.6664,35.6849,35.6571,35.6664,335768.0
2022-09-08 11:25:00,38.45,38.46,38.42,38.43,399461.0,35.6664,35.6756,35.6385,35.6478,399461.0
2022-09-08 11:30:00,38.43,38.44,38.41,38.44,536825.0,35.6478,35.6571,35.6293,35.6571,536825.0
2022-09-08 11:35:00,38.44,38.46,38.38,38.38,327953.0,35.6571,35.6756,35.6014,35.6014,327953.0
2022-09-08 11:40:00,38.38,38.39,38.35,38.37,323261.0,35.6014,35.6107,35.5736,35.5921,323261.0
2022-09-08 11:45:00,38.37,38.39,38.35,38.36,125416.0,35.5921,35.6107,35.5736,35.5829,125416.0
2022-09-08 11:50:00,38.36,38.38,38.34,38.38,119330.0,35.5829,35.6014,35.5643,35.6014,119330.0
2022-09-08 11:55:00,38.38,38.38,38.35,38.35,63862.0,35.6014,35.6014,35.5736,35.5736,63862.0
2022-09-08 12:00:00,38.36,38.37,38.25,38.26,431155.0,35.5829,35.5921,35.4808,35.4901,431155.0
2022-09-08 12:05:00,38.25,38.26,38.17,38.2,831313.0,35.4808,35.4901,35.4066,35.4345,831313.0
2022-09-08 12:10:00,38.2,38.21,38.16,38.2,396649.0,35.4345,35.4437,35.3974,35.4345,396649.0
2022-09-08 12:15:00,38.18,38.21,38.17,38.19,170290.0,35.4159,35.4437,35.4066,35.4252,170290.0
2022-09-08 12:20:00,38.19,38.2,38.15,38.18,286738.0,35.4252,35.4345,35.3881,35.4159,286738.0
2022-09-08 12:25:00,38.18,38.22,38.17,38.2,179807.0,35.4159,35.453,35.4066,35.4345,179807.0
2022-09-08 12:30:00,38.2,38.26,38.2,38.23,114947.0,35.4345,35.4901,35.4345,35.4623,114947.0
2022-09-08 12:35:00,38.24,38.28,38.23,38.26,468214.0,35.4716,35.5087,35.4623,35.4901,468214.0
2022-09-08 12:40:00,38.26,38.35,38.25,38.34,294627.0,35.4901,35.5736,35.4808,35.5643,294627.0
2022-09-08 12:45:00,38.33,38.34,38.31,38.33,204910.0,35.555,35.5643,35.5365,35.555,204910.0
2022-09-08 12:50:00,38.33,38.36,38.33,38.34,253834.0,35.555,35.5829,35.555,35.5643,253834.0
2022-09-08 12:55:00,38.34,38.35,38.32,38.33,280812.0,35.5643,35.5736,35.5458,35.555,280812.0
2022-09-08 13:00:00,38.33,38.34,38.28,38.3,408803.0,35.555,35.5643,35.5087,35.5272,408803.0
2022-09-08 13:05:00,38.3,38.32,38.27,38.3,857087.0,35.5272,35.5458,35.4994,35.5272,857087.0
2022-09-08 13:10:00,38.3,38.39,38.3,38.38,369174.0,35.5272,35.6107,35.5272,35.6014,369174.0
2022-09-08 13:15:00,38.38,38.4,38.36,38.39,311293.0,35.6014,35.62,35.5829,35.6107,311293.0
2022-09-08 13:20:00,38.39,38.39,38.37,38.39,254930.0,35.6107,35.6107,35.5921,35.6107,254930.0
2022-09-08 13:25:00,38.39,38.41,38.36,38.38,515272.0,35.6107,35.6293,35.5829,35.6014,515272.0
2022-09-08 13:30:00,38.38,38.39,38.35,38.38,366296.0,35.6014,35.6107,35.5736,35.6014,366296.0
2022-09-08 13:35:00,38.37,38.42,38.37,38.39,496781.0,35.5921,35.6385,35.5921,35.6107,496781.0
2022-09-08 13:40:00,38.38,38.39,38.37,38.38,432794.0,35.6014,35.6107,35.5921,35.6014,432794.0
2022-09-08 13:45:00,38.39,38.39,38.35,38.38,546162.0,35.6107,35.6107,35.5736,35.6014,546162.0
2022-09-08 13:50:00,38.38,38.38,38.35,38.36,355041.0,35.6014,35.6014,35.5736,35.5829,355041.0
2022-09-08 13:55:00,38.36,38.36,38.3,38.34,543192.0,35.5829,35.5829,35.5272,35.5643,543192.0
2022-09-08 14:00:00,38.35,38.37,38.34,38.37,408434.0,35.5736,35.5921,35.5643,35.5921,408434.0
2022-09-08 14:05:00,38.37,38.38,38.33,38.35,568861.0,35.5921,35.6014,35.555,35.5736,568861.0
2022-09-08 14:10:00,38.35,38.37,38.33,38.34,336204.0,35.5736,35.5921,35.555,35.5643,336204.0
2022-09-08 14:15:00,38.34,38.38,38.33,38.37,538976.0,35.5643,35.6014,35.555,35.5921,538976.0
2022-09-08 14:20:00,38.37,38.38,38.35,38.37,535844.0,35.5921,35.6014,35.5736,35.5921,535844.0
2022-09-08 14:25:00,38.37,38.38,38.35,38.37,449211.0,35.5921,35.6014,35.5736,35.5921,449211.0
2022-09-08 14:30:00,38.37,38.39,38.36,38.39,102761.0,35.5921,35.6107,35.5829,35.6107,102761.0
2022-09-08 14:35:00,38.39,38.4,38.36,38.39,314632.0,35.6107,35.62,35.5829,35.6107,314632.0
2022-09-08 14:40:00,38.39,38.4,38.31,38.36,673665.0,35.6107,35.62,35.5365,35.5829,673665.0
2022-09-08 14:45:00,38.37,38.37,38.32,38.35,177276.0,35.5921,35.5921,35.5458,35.5736,177276.0
2022-09-08 14:50:00,38.35,38.37,38.32,38.36,700044.0,35.5736,35.5921,35.5458,35.5829,700044.0
2022-09-08 14:55:00,38.35,38.36,38.32,38.34,281583.0,35.5736,35.5829,35.5458,35.5643,281583.0
2022-09-08 15:00:00,38.34,38.36,38.3,38.33,248989.0,35.5643,35.5829,35.5272,35.555,248989.0
2022-09-08 15:05:00,38.33,38.36,38.32,38.34,269140.0,35.555,35.5829,35.5458,35.5643,269140.0
2022-09-08 15:10:00,38.34,38.36,38.32,38.36,333432.0,35.5643,35.5829,35.5458,35.5829,333432.0
2022-09-08 15:15:00,38.36,38.37,38.34,38.37,207501.0,35.5829,35.5921,35.5643,35.5921,207501.0
2022-09-08 15:20:00,38.37,38.39,38.36,38.38,211230.0,35.5921,35.6107,35.5829,35.6014,211230.0
2022-09-08 15:25:00,38.38,38.39,38.35,38.36,294843.0,35.6014,35.6107,35.5736,35.5829,294843.0
2022-09-08 15:30:00,38.36,38.38,38.34,38.34,255021.0,35.5829,35.6014,35.5643,35.5643,255021.0
2022-09-08 15:35:00,38.34,38.37,38.33,38.36,664243.0,35.5643,35.5921,35.555,35.5829,664243.0
2022-09-08 15:40:00,38.35,38.36,38.31,38.32,362193.0,35.5736,35.5829,35.5365,35.5458,362193.0
2022-09-08 15:45:00,38.32,38.37,38.31,38.36,1078038.0,35.5458,35.5921,35.5365,35.5829,1078038.0
2022-09-08 15:50:00,38.36,38.42,38.35,38.41,1069502.0,35.5829,35.6385,35.5736,35.6293,1069502.0
2022-09-08 15:55:00,38.42,38.46,38.41,38.44,3180659.0,35.6385,35.6756,35.6293,35.6571,3180659.0
2022-09-09 09:30:00,38.78,38.92,38.77,38.9,1324902.0,35.9725,36.1023,35.9632,36.0838,1324902.0
2022-09-09 09:35:00,38.9,38.98,38.89,38.96,1287882.0,36.0838,36.158,36.0745,36.1394,1287882.0
2022-09-09 09:40:00,38.97,38.98,38.93,38.93,798492.0,36.1487,36.158,36.1116,36.1116,798492.0
2022-09-09 09:45:00,38.93,39.02,38.92,39.01,767724.0,36.1116,36.1951,36.1023,36.1858,767724.0
2022-09-09 09:50:00,39.01,39.02,38.98,38.99,675153.0,36.1858,36.1951,36.158,36.1673,675153.0
2022-09-09 09:55:00,38.99,39.03,38.95,39.02,404461.0,36.1673,36.2044,36.1302,36.1951,404461.0
2022-09-09 10:00:00,39.02,39.07,39.01,39.06,754536.0,36.1951,36.2415,36.1858,36.2322,754536.0
2022-09-09 10:05:00,39.06,39.09,39.05,39.08,239609.0,36.2322,36.26,36.2229,36.2507,239609.0
2022-09-09 10:10:00,39.07,39.07,39.02,39.04,355174.0,36.2415,36.2415,36.1951,36.2136,355174.0
2022-09-09 10:15:00,39.05,39.09,39.01,39.02,543226.0,36.2229,36.26,36.1858,36.1951,543226.0
2022-09-09 10:20:00,39.02,39.04,38.97,38.99,301234.0,36.1951,36.2136,36.1487,36.1673,301234.0
2022-09-09 10:25:00,38.98,39.02,38.96,39.01,251614.0,36.158,36.1951,36.1394,36.1858,251614.0
2022-09-09 10:30:00,39.01,39.01,38.98,39.0,331441.0,36.1858,36.1858,36.158,36.1765,331441.0
2022-09-09 10:35:00,39.0,39.03,38.98,39.01,214691.0,36.1765,36.2044,36.158,36.1858,214691.0
2022-09-09 10:40:00,39.01,39.07,39.01,39.04,751372.0,36.1858,36.2415,36.1858,36.2136,751372.0
2022-09-09 10:45:00,39.05,39.06,39.0,39.02,103966.0,36.2229,36.2322,36.1765,36.1951,103966.0
2022-09-09 10:50:00,39.02,39.04,38.98,39.0,206526.0,36.1951,36.2136,36.158,36.1765,206526.0
2022-09-09 10:55:00,39.0,39.03,38.98,39.03,409335.0,36.1765,36.2044,36.158,36.2044,409335.0
2022-09-09 11:00:00,39.02,39.03,38.97,39.0,261931.0,36.1951,36.2044,36.1487,36.1765,261931.0
2022-09-09 11:05:00,39.0,39.02,38.99,39.0,210376.0,36.1765,36.1951,36.1673,36.1765,210376.0
2022-09-09 11:10:00,38.99,39.01,38.97,39.0,612195.0,36.1673,36.1858,36.1487,36.1765,612195.0
2022-09-09 11:15:00,39.0,39.02,38.96,38.97,256046.0,36.1765,36.1951,36.1394,36.1487,256046.0
2022-09-09 11:20:00,38.96,38.98,38.95,38.98,296491.0,36.1394,36.158,36.1302,36.158,296491.0
2022-09-09 11:25:00,38.98,38.99,38.97,38.98,201749.0,36.158,36.1673,36.1487,36.158,201749.0
2022-09-09 11:30:00,38.98,39.0,38.95,38.97,332860.0,36.158,36.1765,36.1302,36.1487,332860.0
2022-09-09 11:35:00,38.98,39.01,38.97,39.01,193945.0,36.158,36.1858,36.1487,36.1858,193945.0
2022-09-09 11:40:00,39.0,39.01,38.99,39.01,198403.0,36.1765,36.1858,36.1673,36.1858,198403.0
2022-09-09 11:45:00,39.01,39.03,38.99,39.01,162022.0,36.1858,36.2044,36.1673,36.1858,162022.0
2022-09-09 11:50:00,39.02,39.02,38.99,39.0,144688.0,36.1951,36.1951,36.1673,36.1765,144688.0
2022-09-09 11:55:00,39.0,39.02,38.98,39.02,185056.0,36.1765,36.1951,36.158,36.1951,185056.0
2022-09-09 12:00:00,39.02,39.02,38.96,38.97,624082.0,36.1951,36.1951,36.1394,36.1487,624082.0
2022-09-09 12:05:00,38.98,38.99,38.96,38.99,118084.0,36.158,36.1673,36.1394,36.1673,118084.0
2022-09-09 12:10:00,38.99,39.01,38.98,38.99,250687.0,36.1673,36.1858,36.158,36.1673,250687.0
2022-09-09 12:15:00,38.99,38.99,38.95,38.97,437312.0,36.1673,36.1673,36.1302,36.1487,437312.0
2022-09-09 12:20:00,38.97,38.97,38.93,38.95,94388.0,36.1487,36.1487,36.1116,36.1302,94388.0
2022-09-09 12:25:00,38.95,38.96,38.93,38.96,162823.0,36.1302,36.1394,36.1116,36.1394,162823.0
2022-09-09 12:30:00,38.96,38.97,38.93,38.97,200221.0,36.1394,36.1487,36.1116,36.1487,200221.0
2022-09-09 12:35:00,38.96,38.99,38.95,38.98,264634.0,36.1394,36.1673,36.1302,36.158,264634.0
2022-09-09 12:40:00,38.98,38.99,38.96,38.97,263815.0,36.158,36.1673,36.1394,36.1487,263815.0
2022-09-09 12:45:00,38.97,38.99,38.95,38.99,164928.0,36.1487,36.1673,36.1302,36.1673,164928.0
2022-09-09 12:50:00,38.99,39.0,38.98,39.0,130586.0,36.1673,36.1765,36.158,36.1765,130586.0
2022-09-09 12:55:00,39.0,39.01,38.99,39.0,55112.0,36.1765,36.1858,36.1673,36.1765,55112.0
2022-09-09 13:00:00,39.01,39.01,38.97,39.0,79477.0,36.1858,36.1858,36.1487,36.1765,79477.0
2022-09-09 13:05:00,39.0,39.01,38.98,39.01,193612.0,36.1765,36.1858,36.158,36.1858,193612.0
2022-09-09 13:10:00,39.01,39.02,38.99,39.01,335034.0,36.1858,36.1951,36.1673,36.1858,335034.0
2022-09-09 13:15:00,39.01,39.03,39.0,39.02,59233.0,36.1858,36.2044,36.1765,36.1951,59233.0
2022-09-09 13:20:00,39.02,39.02,39.0,39.01,136946.0,36.1951,36.1951,36.1765,36.1858,136946.0
2022-09-09 13:25:00,39.01,39.02,39.01,39.01,20137.0,36.1858,36.1951,36.1858,36.1858,20137.0
2022-09-09 13:30:00,39.02,39.02,39.01,39.02,61975.0,36.1951,36.1951,36.1858,36.1951,61975.0
2022-09-09 13:35:00,39.02,39.03,39.01,39.02,53480.0,36.1951,36.2044,36.1858,36.1951,53480.0
2022-09-09 13:40:00,39.02,39.03,39.0,39.01,175863.0,36.1951,36.2044,36.1765,36.1858,175863.0
2022-09-09 13:45:00,39.01,39.01,38.99,39.01,232901.0,36.1858,36.1858,36.1673,36.1858,232901.0
2022-09-09 13:50:00,39.01,39.01,38.98,39.0,105120.0,36.1858,36.1858,36.158,36.1765,105120.0
2022-09-09 13:55:00,38.99,39.01,38.98,39.0,89754.0,36.1673,36.1858,36.158,36.1765,89754.0
2022-09-09 14:00:00,39.0,39.0,38.96,38.96,157467.0,36.1765,36.1765,36.1394,36.1394,157467.0
2022-09-09 14:05:00,38.97,38.98,38.95,38.97,65427.0,36.1487,36.158,36.1302,36.1487,65427.0
2022-09-09 14:10:00,38.97,38.99,38.95,38.98,216069.0,36.1487,36.1673,36.1302,36.158,216069.0
2022-09-09 14:15:00,38.98,38.99,38.97,38.98,67348.0,36.158,36.1673,36.1487,36.158,67348.0
2022-09-09 14:20:00,38.98,39.0,38.97,39.0,57481.0,36.158,36.1765,36.1487,36.1765,57481.0
2022-09-09 14:25:00,39.0,39.0,38.98,39.0,95200.0,36.1765,36.1765,36.158,36.1765,95200.0
2022-09-09 14:30:00,38.99,39.0,38.97,38.98,100486.0,36.1673,36.1765,36.1487,36.158,100486.0
2022-09-09 14:35:00,38.98,38.99,38.96,38.99,99256.0,36.158,36.1673,36.1394,36.1673,99256.0
2022-09-09 14:40:00,38.98,38.99,38.96,38.97,135091.0,36.158,36.1673,36.1394,36.1487,135091.0
2022-09-09 14:45:00,38.97,38.97,38.95,38.96,88289.0,36.1487,36.1487,36.1302,36.1394,88289.0
2022-09-09 14:50:00,38.96,38.96,38.94,38.96,286741.0,36.1394,36.1394,36.1209,36.1394,286741.0
2022-09-09 14:55:00,38.96,38.98,38.95,38.97,128148.0,36.1394,36.158,36.1302,36.1487,128148.0
2022-09-09 15:00:00,38.98,38.99,38.96,38.98,232034.0,36.158,36.1673,36.1394,36.158,232034.0
2022-09-09 15:05:00,38.98,38.99,38.97,38.98,359179.0,36.158,36.1673,36.1487,36.158,359179.0
2022-09-09 15:10:00,38.97,38.99,38.97,38.98,336386.0,36.1487,36.1673,36.1487,36.158,336386.0
2022-09-09 15:15:00,38.98,39.0,38.98,38.99,129130.0,36.158,36.1765,36.158,36.1673,129130.0
2022-09-09 15:20:00,39.0,39.0,38.98,38.98,227235.0,36.1765,36.1765,36.158,36.158,227235.0
2022-09-09 15:25:00,38.98,39.0,38.98,38.98,220189.0,36.158,36.1765,36.158,36.158,220189.0
2022-09-09 15:30:00,38.98,39.01,38.98,39.01,246556.0,36.158,36.1858,36.158,36.1858,246556.0
2022-09-09 15:35:00,39.01,39.01,38.98,38.99,513905.0,36.1858,36.1858,36.158,36.1673,513905.0
2022-09-09 15:40:00,38.98,39.02,38.98,39.01,482584.0,36.158,36.1951,36.158,36.1858,482584.0
2022-09-09 15:45:00,39.0,39.01,38.99,39.0,365185.0,36.1765,36.1858,36.1673,36.1765,365185.0
2022-09-09 15:50:00,39.0,39.02,38.97,39.02,580020.0,36.1765,36.1951,36.1487,36.1951,580020.0
2022-09-09 15:55:00,39.01,39.02,38.99,39.0,1703751.0,36.1858,36.1951,36.1673,36.1765,1703751.0
2022-09-12 09:30:00,39.37,39.38,39.27,39.35,814942.0,36.5198,36.529,36.427,36.5012,814942.0
2022-09-12 09:35:00,39.35,39.36,39.27,39.29,772535.0,36.5012,36.5105,36.427,36.4455,772535.0
2022-09-12 09:40:00,39.29,39.33,39.29,39.3,675406.0,36.4455,36.4826,36.4455,36.4548,675406.0
2022-09-12 09:45:00,39.3,39.34,39.29,39.34,528050.0,36.4548,36.4919,36.4455,36.4919,528050.0
2022-09-12 09:50:00,39.34,39.44,39.33,39.43,1010272.0,36.4919,36.5847,36.4826,36.5754,1010272.0
2022-09-12 09:55:00,39.43,39.5,39.42,39.49,402875.0,36.5754,36.6403,36.5661,36.6311,402875.0
2022-09-12 10:00:00,39.49,39.5,39.47,39.5,461397.0,36.6311,36.6403,36.6125,36.6403,461397.0
2022-09-12 10:05:00,39.5,39.53,39.49,39.51,385658.0,36.6403,36.6682,36.6311,36.6496,385658.0
2022-09-12 10:10:00,39.51,39.52,39.49,39.51,171244.0,36.6496,36.6589,36.6311,36.6496,171244.0
2022-09-12 10:15:00,39.51,39.57,39.51,39.55,409779.0,36.6496,36.7053,36.6496,36.6867,409779.0
2022-09-12 10:20:00,39.55,39.56,39.53,39.56,288769.0,36.6867,36.696,36.6682,36.696,288769.0
2022-09-12 10:25:00,39.56,39.58,39.56,39.57,267970.0,36.696,36.7145,36.696,36.7053,267970.0
2022-09-12 10:30:00,39.58,39.59,39.56,39.58,140466.0,36.7145,36.7238,36.696,36.7145,140466.0
2022-09-12 10:35:00,39.59,39.6,39.56,39.57,932575.0,36.7238,36.7331,36.696,36.7053,932575.0
2022-09-12 10:40:00,39.58,39.58,39.53,39.57,504912.0,36.7145,36.7145,36.6682,36.7053,504912.0
2022-09-12 10:45:00,39.57,39.59,39.56,39.59,365051.0,36.7053,36.7238,36.696,36.7238,365051.0
2022-09-12 10:50:00,39.59,39.6,39.56,39.57,200088.0,36.7238,36.7331,36.696,36.7053,200088.0
2022-09-12 10:55:00,39.57,39.59,39.53,39.54,102641.0,36.7053,36.7238,36.6682,36.6774,102641.0
2022-09-12 11:00:00,39.54,39.55,39.48,39.51,183065.0,36.6774,36.6867,36.6218,36.6496,183065.0
2022-09-12 11:05:00,39.52,39.52,39.49,39.5,150767.0,36.6589,36.6589,36.6311,36.6403,150767.0
2022-09-12 11:10:00,39.5,39.54,39.5,39.54,234968.0,36.6403,36.6774,36.6403,36.6774,234968.0
2022-09-12 11:15:00,39.54,39.55,39.52,39.55,215890.0,36.6774,36.6867,36.6589,36.6867,215890.0
2022-09-12 11:20:00,39.55,39.56,39.54,39.56,337157.0,36.6867,36.696,36.6774,36.696,337157.0
2022-09-12 11:25:00,39.56,39.59,39.55,39.59,528713.0,36.696,36.7238,36.6867,36.7238,528713.0
2022-09-12 11:30:00,39.59,39.61,39.58,39.61,716792.0,36.7238,36.7424,36.7145,36.7424,716792.0
2022-09-12 11:35:00,39.61,39.61,39.54,39.57,574317.0,36.7424,36.7424,36.6774,36.7053,574317.0
2022-09-12 11:40:00,39.57,39.58,39.56,39.57,282333.0,36.7053,36.7145,36.696,36.7053,282333.0
2022-09-12 11:45:00,39.58,39.59,39.56,39.58,204722.0,36.7145,36.7238,36.696,36.7145,204722.0
2022-09-12 11:50:00,39.58,39.59,39.56,39.58,522086.0,36.7145,36.7238,36.696,36.7145,522086.0
2022-09-12 11:55:00,39.57,39.58,39.5,39.52,804349.0,36.7053,36.7145,36.6403,36.6589,804349.0
2022-09-12 12:00:00,39.52,39.53,39.51,39.52,533622.0,36.6589,36.6682,36.6496,36.6589,533622.0
2022-09-12 12:05:00,39.53,39.56,39.5,39.52,849211.0,36.6682,36.696,36.6403,36.6589,849211.0
2022-09-12 12:10:00,39.51,39.56,39.5,39.55,639503.0,36.6496,36.696,36.6403,36.6867,639503.0
2022-09-12 12:15:00,39.56,39.57,39.52,39.52,626100.0,36.696,36.7053,36.6589,36.6589,626100.0
2022-09-12 12:20:00,39.52,39.56,39.51,39.55,553136.0,36.6589,36.696,36.6496,36.6867,553136.0
2022-09-12 12:25:00,39.55,39.56,39.53,39.55,178728.0,36.6867,36.696,36.6682,36.6867,178728.0
2022-09-12 12:30:00,39.55,39.57,39.55,39.57,599513.0,36.6867,36.7053,36.6867,36.7053,599513.0
2022-09-12 12:35:00,39.57,39.58,39.53,39.56,792334.0,36.7053,36.7145,36.6682,36.696,792334.0
2022-09-12 12:40:00,39.56,39.58,39.56,39.57,368879.0,36.696,36.7145,36.696,36.7053,368879.0
2022-09-12 12:45:00,39.57,39.58,39.53,39.55,1107722.0,36.7053,36.7145,36.6682,36.6867,1107722.0
2022-09-12 12:50:00,39.55,39.58,39.54,39.58,208135.0,36.6867,36.7145,36.6774,36.7145,208135.0
2022-09-12 12:55:00,39.57,39.6,39.57,39.59,767301.0,36.7053,36.7331,36.7053,36.7238,767301.0
2022-09-12 13:00:00,39.59,39.61,39.54,39.58,1183844.0,36.7238,36.7424,36.6774,36.7145,1183844.0
2022-09-12 13:05:00,39.58,39.62,39.57,39.61,165152.0,36.7145,36.7517,36.7053,36.7424,165152.0
2022-09-12 13:10:00,39.61,39.61,39.6,39.61,149507.0,36.7424,36.7424,36.7331,36.7424,149507.0
2022-09-12 13:15:00,39.61,39.62,39.6,39.61,62545.0,36.7424,36.7517,36.7331,36.7424,62545.0
2022-09-12 13:20:00,39.61,39.62,39.6,39.61,99223.0,36.7424,36.7517,36.7331,36.7424,99223.0
2022-09-12 13:25:00,39.61,39.63,39.6,39.62,110756.0,36.7424,36.7609,36.7331,36.7517,110756.0
2022-09-12 13:30:00,39.63,39.63,39.61,39.63,159025.0,36.7609,36.7609,36.7424,36.7609,159025.0
2022-09-12 13:35:00,39.63,39.63,39.61,39.63,83162.0,36.7609,36.7609,36.7424,36.7609,83162.0
2022-09-12 13:40:00,39.63,39.64,39.61,39.61,99359.0,36.7609,36.7702,36.7424,36.7424,99359.0
2022-09-12 13:45:00,39.62,39.63,39.6,39.61,296967.0,36.7517,36.7609,36.7331,36.7424,296967.0
2022-09-12 13:50:00,39.62,39.63,39.61,39.63,62422.0,36.7517,36.7609,36.7424,36.7609,62422.0
2022-09-12 13:55:00,39.62,39.63,39.61,39.61,132460.0,36.7517,36.7609,36.7424,36.7424,132460.0
2022-09-12 14:00:00,39.61,39.62,39.59,39.59,168546.0,36.7424,36.7517,36.7238,36.7238,168546.0
2022-09-12 14:05:00,39.59,39.61,39.59,39.59,70081.0,36.7238,36.7424,36.7238,36.7238,70081.0
2022-09-12 14:10:00,39.59,39.62,39.59,39.62,85584.0,36.7238,36.7517,36.7238,36.7517,85584.0
2022-09-12 14:15:00,39.61,39.62,39.56,39.57,286921.0,36.7424,36.7517,36.696,36.7053,286921.0
2022-09-12 14:20:00,39.57,39.59,39.55,39.58,559324.0,36.7053,36.7238,36.6867,36.7145,559324.0
2022-09-12 14:25:00,39.58,39.59,39.54,39.55,942480.0,36.7145,36.7238,36.6774,36.6867,942480.0
2022-09-12 14:30:00,39.55,39.56,39.53,39.54,179710.0,36.6867,36.696,36.6682,36.6774,179710.0
2022-09-12 14:35:00,39.54,39.57,39.53,39.57,255886.0,36.6774,36.7053,36.6682,36.7053,255886.0
2022-09-12 14:40:00,39.57,39.57,39.55,39.55,350406.0,36.7053,36.7053,36.6867,36.6867,350406.0
2022-09-12 14:45:00,39.55,39.58,39.54,39.58,161367.0,36.6867,36.7145,36.6774,36.7145,161367.0
2022-09-12 14:50:00,39.58,39.58,39.56,39.57,227245.0,36.7145,36.7145,36.696,36.7053,227245.0
2022-09-12 14:55:00,39.57,39.58,39.56,39.57,149189.0,36.7053,36.7145,36.696,36.7053,149189.0
2022-09-12 15:00:00,39.57,39.57,39.55,39.57,126991.0,36.7053,36.7053,36.6867,36.7053,126991.0
2022-09-12 15:05:00,39.56,39.59,39.56,39.59,235081.0,36.696,36.7238,36.696,36.7238,235081.0
2022-09-12 15:10:00,39.59,39.59,39.57,39.59,372958.0,36.7238,36.7238,36.7053,36.7238,372958.0
2022-09-12 15:15:00,39.59,39.59,39.57,39.58,403209.0,36.7238,36.7238,36.7053,36.7145,403209.0
2022-09-12 15:20:00,39.58,39.58,39.56,39.56,700333.0,36.7145,36.7145,36.696,36.696,700333.0
2022-09-12 15:25:00,39.57,39.57,39.55,39.57,258098.0,36.7053,36.7053,36.6867,36.7053,258098.0
2022-09-12 15:30:00,39.57,39.58,39.56,39.57,124513.0,36.7053,36.7145,36.696,36.7053,124513.0
2022-09-12 15:35:00,39.56,39.57,39.55,39.56,856624.0,36.696,36.7053,36.6867,36.696,856624.0
2022-09-12 15:40:00,39.57,39.59,39.55,39.59,286129.0,36.7053,36.7238,36.6867,36.7238,286129.0
2022-09-12 15:45:00,39.59,39.59,39.56,39.57,510607.0,36.7238,36.7238,36.696,36.7053,510607.0
2022-09-12 15:50:00,39.56,39.57,39.55,39.55,676619.0,36.696,36.7053,36.6867,36.6867,676619.0
2022-09-12 15:55:00,39.55,39.6,39.54,39.59,3926442.0,36.6867,36.7331,36.6774,36.7238,3926442.0
2022-09-13 09:30:00,38.81,38.97,38.77,38.96,2257235.0,36.0003,36.1487,35.9632,36.1394,2257235.0
2022-09-13 09:35:00,38.96,38.96,38.78,38.84,1394391.0,36.1394,36.1394,35.9725,36.0281,1394391.0
2022-09-13 09:40:00,38.84,38.89,38.82,38.87,909473.0,36.0281,36.0745,36.0096,36.0559,909473.0
2022-09-13 09:45:00,38.87,38.92,38.83,38.9,1033286.0,36.0559,36.1023,36.0188,36.0838,1033286.0
2022-09-13 09:50:00,38.9,38.95,38.9,38.91,705498.0,36.0838,36.1302,36.0838,36.0931,705498.0
2022-09-13 09:55:00,38.91,38.92,38.83,38.86,674080.0,36.0931,36.1023,36.0188,36.0467,674080.0
2022-09-13 10:00:00,38.85,38.88,38.77,38.77,435941.0,36.0374,36.0652,35.9632,35.9632,435941.0
2022-09-13 10:05:00,38.77,38.87,38.77,38.87,385285.0,35.9632,36.0559,35.9632,36.0559,385285.0
2022-09-13 10:10:00,38.86,38.89,38.82,38.88,409555.0,36.0467,36.0745,36.0096,36.0652,409555.0
2022-09-13 10:15:00,38.88,38.92,38.85,38.92,830972.0,36.0652,36.1023,36.0374,36.1023,830972.0
2022-09-13 10:20:00,38.92,38.92,38.84,38.85,517645.0,36.1023,36.1023,36.0281,36.0374,517645.0
2022-09-13 10:25:00,38.85,38.9,38.83,38.88,328778.0,36.0374,36.0838,36.0188,36.0652,328778.0
2022-09-13 10:30:00,38.87,38.9,38.82,38.82,230597.0,36.0559,36.0838,36.0096,36.0096,230597.0
2022-09-13 10:35:00,38.83,38.84,38.78,38.79,712572.0,36.0188,36.0281,35.9725,35.9817,712572.0
2022-09-13 10:40:00,38.79,38.8,38.74,38.77,331674.0,35.9817,35.991,35.9354,35.9632,331674.0
2022-09-13 10:45:00,38.76,38.77,38.74,38.75,528351.0,35.9539,35.9632,35.9354,35.9446,528351.0
2022-09-13 10:50:00,38.74,38.76,38.72,38.75,538387.0,35.9354,35.9539,35.9168,35.9446,538387.0
2022-09-13 10:55:00,38.74,38.79,38.74,38.77,671390.0,35.9354,35.9817,35.9354,35.9632,671390.0
2022-09-13 11:00:00,38.77,38.79,38.74,38.75,242079.0,35.9632,35.9817,35.9354,35.9446,242079.0
2022-09-13 11:05:00,38.74,38.76,38.69,38.73,279589.0,35.9354,35.9539,35.889,35.9261,279589.0
2022-09-13 11:10:00,38.72,38.73,38.68,38.71,342623.0,35.9168,35.9261,35.8797,35.9075,342623.0
2022-09-13 11:15:00,38.71,38.73,38.69,38.69,427023.0,35.9075,35.9261,35.889,35.889,427023.0
2022-09-13 11:20:00,38.69,38.71,38.68,38.69,325272.0,35.889,35.9075,35.8797,35.889,325272.0
2022-09-13 11:25:00,38.69,38.7,38.67,38.7,308652.0,35.889,35.8983,35.8704,35.8983,308652.0
2022-09-13 11:30:00,38.7,38.72,38.68,38.71,734445.0,35.8983,35.9168,35.8797,35.9075,734445.0
2022-09-13 11:35:00,38.71,38.73,38.7,38.73,489496.0,35.9075,35.9261,35.8983,35.9261,489496.0
2022-09-13 11:40:00,38.73,38.73,38.67,38.71,302452.0,35.9261,35.9261,35.8704,35.9075,302452.0
2022-09-13 11:45:00,38.71,38.72,38.68,38.7,270528.0,35.9075,35.9168,35.8797,35.8983,270528.0
2022-09-13 11:50:00,38.7,38.73,38.69,38.73,208476.0,35.8983,35.9261,35.889,35.9261,208476.0
2022-09-13 11:55:00,38.73,38.73,38.69,38.71,453356.0,35.9261,35.9261,35.889,35.9075,453356.0
2022-09-13 12:00:00,38.71,38.73,38.69,38.72,187002.0,35.9075,35.9261,35.889,35.9168,187002.0
2022-09-13 12:05:00,38.72,38.75,38.71,38.75,392703.0,35.9168,35.9446,35.9075,35.9446,392703.0
2022-09-13 12:10:00,38.74,38.78,38.74,38.77,352013.0,35.9354,35.9725,35.9354,35.9632,352013.0
2022-09-13 12:15:00,38.77,38.78,38.75,38.76,129922.0,35.9632,35.9725,35.9446,35.9539,129922.0
2022-09-13 12:20:00,38.76,38.77,38.74,38.75,71328.0,35.9539,35.9632,35.9354,35.9446,71328.0
2022-09-13 12:25:00,38.75,38.75,38.7,38.72,232280.0,35.9446,35.9446,35.8983,35.9168,232280.0
2022-09-13 12:30:00,38.72,38.73,38.69,38.72,258894.0,35.9168,35.9261,35.889,35.9168,258894.0
2022-09-13 12:35:00,38.72,38.74,38.72,38.73,73606.0,35.9168,35.9354,35.9168,35.9261,73606.0
2022-09-13 12:40:00,38.73,38.74,38.71,38.72,267621.0,35.9261,35.9354,35.9075,35.9168,267621.0
2022-09-13 12:45:00,38.72,38.73,38.7,38.73,263008.0,35.9168,35.9261,35.8983,35.9261,263008.0
2022-09-13 12:50:00,38.73,38.74,38.71,38.73,280624.0,35.9261,35.9354,35.9075,35.9261,280624.0
2022-09-13 12:55:00,38.73,38.74,38.71,38.73,159812.0,35.9261,35.9354,35.9075,35.9261,159812.0
2022-09-13 13:00:00,38.73,38.77,38.7,38.73,430523.0,35.9261,35.9632,35.8983,35.9261,430523.0
2022-09-13 13:05:00,38.73,38.76,38.71,38.72,173160.0,35.9261,35.9539,35.9075,35.9168,173160.0
2022-09-13 13:10:00,38.71,38.75,38.7,38.73,375034.0,35.9075,35.9446,35.8983,35.9261,375034.0
2022-09-13 13:15:00,38.73,38.77,38.72,38.73,188061.0,35.9261,35.9632,35.9168,35.9261,188061.0
2022-09-13 13:20:00,38.72,38.76,38.72,38.75,109254.0,35.9168,35.9539,35.9168,35.9446,109254.0
2022-09-13 13:25:00,38.75,38.77,38.74,38.76,115432.0,35.9446,35.9632,35.9354,35.9539,115432.0
2022-09-13 13:30:00,38.76,38.78,38.74,38.76,301217.0,35.9539,35.9725,35.9354,35.9539,301217.0
2022-09-13 13:35:00,38.76,38.77,38.72,38.74,116340.0,35.9539,35.9632,35.9168,35.9354,116340.0
2022-09-13 13:40:00,38.75,38.75,38.71,38.71,174174.0,35.9446,35.9446,35.9075,35.9075,174174.0
2022-09-13 13:45:00,38.7,38.72,38.69,38.72,166628.0,35.8983,35.9168,35.889,35.9168,166628.0
2022-09-13 13:50:00,38.71,38.72,38.67,38.67,47030.0,35.9075,35.9168,35.8704,35.8704,47030.0
2022-09-13 13:55:00,38.68,38.69,38.66,38.66,392343.0,35.8797,35.889,35.8612,35.8612,392343.0
2022-09-13 14:00:00,38.67,38.69,38.64,38.66,174890.0,35.8704,35.889,35.8426,35.8612,174890.0
2022-09-13 14:05:00,38.66,38.68,38.65,38.66,276471.0,35.8612,35.8797,35.8519,35.8612,276471.0
2022-09-13 14:10:00,38.66,38.68,38.63,38.67,143276.0,35.8612,35.8797,35.8333,35.8704,143276.0
2022-09-13 14:15:00,38.67,38.68,38.65,38.66,149503.0,35.8704,35.8797,35.8519,35.8612,149503.0
2022-09-13 14:20:00,38.67,38.68,38.62,38.62,209795.0,35.8704,35.8797,35.824,35.824,209795.0
2022-09-13 14:25:00,38.62,38.63,38.59,38.59,462859.0,35.824,35.8333,35.7962,35.7962,462859.0
2022-09-13 14:30:00,38.6,38.61,38.56,38.57,132100.0,35.8055,35.8148,35.7684,35.7777,132100.0
2022-09-13 14:35:00,38.57,38.57,38.52,38.52,227404.0,35.7777,35.7777,35.7313,35.7313,227404.0
2022-09-13 14:40:00,38.51,38.53,38.47,38.48,209592.0,35.722,35.7406,35.6849,35.6942,209592.0
2022-09-13 14:45:00,38.48,38.49,38.45,38.45,404831.0,35.6942,35.7035,35.6664,35.6664,404831.0
2022-09-13 14:50:00,38.45,38.46,38.41,38.42,193710.0,35.6664,35.6756,35.6293,35.6385,193710.0
2022-09-13 14:55:00,38.41,38.47,38.41,38.47,1071884.0,35.6293,35.6849,35.6293,35.6849,1071884.0
2022-09-13 15:00:00,38.46,38.49,38.45,38.47,757465.0,35.6756,35.7035,35.6664,35.6849,757465.0
2022-09-13 15:05:00,38.46,38.47,38.43,38.45,187300.0,35.6756,35.6849,35.6478,35.6664,187300.0
2022-09-13 15:10:00,38.45,38.45,38.4,38.4,115036.0,35.6664,35.6664,35.62,35.62,115036.0
2022-09-13 15:15:00,38.4,38.43,38.39,38.43,745266.0,35.62,35.6478,35.6107,35.6478,745266.0
2022-09-13 15:20:00,38.42,38.44,38.41,38.41,433600.0,35.6385,35.6571,35.6293,35.6293,433600.0
2022-09-13 15:25:00,38.42,38.42,38.38,38.39,287770.0,35.6385,35.6385,35.6014,35.6107,287770.0
2022-09-13 15:30:00,38.39,38.4,38.32,38.34,459569.0,35.6107,35.62,35.5458,35.5643,459569.0
2022-09-13 15:35:00,38.34,38.37,38.31,38.36,1083055.0,35.5643,35.5921,35.5365,35.5829,1083055.0
2022-09-13 15:40:00,38.37,38.37,38.31,38.33,444454.0,35.5921,35.5921,35.5365,35.555,444454.0
2022-09-13 15:45:00,38.33,38.34,38.29,38.32,805901.0,35.555,35.5643,35.5179,35.5458,805901.0
2022-09-13 15:50:00,38.32,38.36,38.31,38.35,1837370.0,35.5458,35.5829,35.5365,35.5736,1837370.0
2022-09-13 15:55:00,38.35,38.4,38.33,38.36,4248850.0,35.5736,35.62,35.555,35.5829,4248850.0
2022-09-14 09:30:00,38.6,38.64,38.54,38.55,1003303.0,35.8055,35.8426,35.7498,35.7591,1003303.0
2022-09-14 09:35:00,38.55,38.57,38.49,38.53,494669.0,35.7591,35.7777,35.7035,35.7406,494669.0
2022-09-14 09:40:00,38.52,38.6,38.5,38.6,494259.0,35.7313,35.8055,35.7127,35.8055,494259.0
2022-09-14 09:45:00,38.61,38.65,38.58,38.6,555972.0,35.8148,35.8519,35.7869,35.8055,555972.0
2022-09-14 09:50:00,38.59,38.59,38.54,38.55,368497.0,35.7962,35.7962,35.7498,35.7591,368497.0
2022-09-14 09:55:00,38.55,38.6,38.54,38.59,360158.0,35.7591,35.8055,35.7498,35.7962,360158.0
2022-09-14 10:00:00,38.59,38.6,38.53,38.54,473673.0,35.7962,35.8055,35.7406,35.7498,473673.0
2022-09-14 10:05:00,38.55,38.61,38.52,38.56,845328.0,35.7591,35.8148,35.7313,35.7684,845328.0
2022-09-14 10:10:00,38.56,38.58,38.51,38.53,681894.0,35.7684,35.7869,35.722,35.7406,681894.0
2022-09-14 10:15:00,38.53,38.57,38.5,38.51,287448.0,35.7406,35.7777,35.7127,35.722,287448.0
2022-09-14 10:20:00,38.51,38.54,38.47,38.49,543094.0,35.722,35.7498,35.6849,35.7035,543094.0
2022-09-14 10:25:00,38.48,38.5,38.41,38.42,335294.0,35.6942,35.7127,35.6293,35.6385,335294.0
2022-09-14 10:30:00,38.41,38.47,38.4,38.47,521200.0,35.6293,35.6849,35.62,35.6849,521200.0
2022-09-14 10:35:00,38.47,38.56,38.47,38.54,423962.0,35.6849,35.7684,35.6849,35.7498,423962.0
2022-09-14 10:40:00,38.54,38.58,38.52,38.57,444017.0,35.7498,35.7869,35.7313,35.7777,444017.0
2022-09-14 10:45:00,38.57,38.58,38.53,38.54,530163.0,35.7777,35.7869,35.7406,35.7498,530163.0
2022-09-14 10:50:00,38.54,38.64,38.53,38.63,721481.0,35.7498,35.8426,35.7406,35.8333,721481.0
2022-09-14 10:55:00,38.62,38.62,38.57,38.59,380697.0,35.824,35.824,35.7777,35.7962,380697.0
2022-09-14 11:00:00,38.59,38.61,38.56,38.59,535814.0,35.7962,35.8148,35.7684,35.7962,535814.0
2022-09-14 11:05:00,38.58,38.63,38.56,38.62,564734.0,35.7869,35.8333,35.7684,35.824,564734.0
2022-09-14 11:10:00,38.62,38.66,38.61,38.62,392048.0,35.824,35.8612,35.8148,35.824,392048.0
2022-09-14 11:15:00,38.62,38.63,38.59,38.61,369298.0,35.824,35.8333,35.7962,35.8148,369298.0
2022-09-14 11:20:00,38.6,38.61,38.57,38.58,362990.0,35.8055,35.8148,35.7777,35.7869,362990.0
2022-09-14 11:25:00,38.58,38.61,38.56,38.57,96873.0,35.7869,35.8148,35.7684,35.7777,96873.0
2022-09-14 11:30:00,38.57,38.59,38.55,38.56,239847.0,35.7777,35.7962,35.7591,35.7684,239847.0
2022-09-14 11:35:00,38.57,38.6,38.55,38.59,682956.0,35.7777,35.8055,35.7591,35.7962,682956.0
2022-09-14 11:40:00,38.6,38.62,38.58,38.62,146599.0,35.8055,35.824,35.7869,35.824,146599.0
2022-09-14 11:45:00,38.62,38.66,38.61,38.64,83463.0,35.824,35.8612,35.8148,35.8426,83463.0
2022-09-14 11:50:00,38.63,38.65,38.6,38.65,77590.0,35.8333,35.8519,35.8055,35.8519,77590.0
2022-09-14 11:55:00,38.65,38.66,38.63,38.63,205378.0,35.8519,35.8612,35.8333,35.8333,205378.0
2022-09-14 12:00:00,38.63,38.64,38.6,38.6,211131.0,35.8333,35.8426,35.8055,35.8055,211131.0
2022-09-14 12:05:00,38.6,38.61,38.59,38.61,308177.0,35.8055,35.8148,35.7962,35.8148,308177.0
2022-09-14 12:10:00,38.61,38.64,38.59,38.64,91777.0,35.8148,35.8426,35.7962,35.8426,91777.0
2022-09-14 12:15:00,38.64,38.65,38.62,38.63,294990.0,35.8426,35.8519,35.824,35.8333,294990.0
2022-09-14 12:20:00,38.63,38.64,38.61,38.63,267419.0,35.8333,35.8426,35.8148,35.8333,267419.0
2022-09-14 12:25:00,38.64,38.64,38.6,38.62,280738.0,35.8426,35.8426,35.8055,35.824,280738.0
2022-09-14 12:30:00,38.62,38.63,38.59,38.62,264470.0,35.824,35.8333,35.7962,35.824,264470.0
2022-09-14 12:35:00,38.61,38.65,38.6,38.64,96152.0,35.8148,35.8519,35.8055,35.8426,96152.0
2022-09-14 12:40:00,38.64,38.67,38.63,38.66,198674.0,35.8426,35.8704,35.8333,35.8612,198674.0
2022-09-14 12:45:00,38.66,38.67,38.63,38.65,190576.0,35.8612,35.8704,35.8333,35.8519,190576.0
2022-09-14 12:50:00,38.65,38.66,38.64,38.65,184813.0,35.8519,35.8612,35.8426,35.8519,184813.0
2022-09-14 12:55:00,38.65,38.65,38.62,38.64,194837.0,35.8519,35.8519,35.824,35.8426,194837.0
2022-09-14 13:00:00,38.64,38.66,38.62,38.63,200687.0,35.8426,35.8612,35.824,35.8333,200687.0
2022-09-14 13:05:00,38.63,38.64,38.61,38.63,275688.0,35.8333,35.8426,35.8148,35.8333,275688.0
2022-09-14 13:10:00,38.63,38.65,38.63,38.65,24002.0,35.8333,35.8519,35.8333,35.8519,24002.0
2022-09-14 13:15:00,38.65,38.66,38.61,38.63,366628.0,35.8519,35.8612,35.8148,35.8333,366628.0
2022-09-14 13:20:00,38.63,38.64,38.61,38.62,428103.0,35.8333,35.8426,35.8148,35.824,428103.0
2022-09-14 13:25:00,38.62,38.62,38.59,38.62,164396.0,35.824,35.824,35.7962,35.824,164396.0
2022-09-14 13:30:00,38.62,38.63,38.6,38.61,289875.0,35.824,35.8333,35.8055,35.8148,289875.0
2022-09-14 13:35:00,38.61,38.62,38.59,38.59,98008.0,35.8148,35.824,35.7962,35.7962,98008.0
2022-09-14 13:40:00,38.59,38.61,38.58,38.6,78132.0,35.7962,35.8148,35.7869,35.8055,78132.0
2022-09-14 13:45:00,38.61,38.61,38.52,38.53,266351.0,35.8148,35.8148,35.7313,35.7406,266351.0
2022-09-14 13:50:00,38.53,38.56,38.53,38.55,299276.0,35.7406,35.7684,35.7406,35.7591,299276.0
2022-09-14 13:55:00,38.55,38.55,38.5,38.52,157559.0,35.7591,35.7591,35.7127,35.7313,157559.0
2022-09-14 14:00:00,38.52,38.54,38.5,38.5,476215.0,35.7313,35.7498,35.7127,35.7127,476215.0
2022-09-14 14:05:00,38.5,38.54,38.49,38.52,576332.0,35.7127,35.7498,35.7035,35.7313,576332.0
2022-09-14 14:10:00,38.52,38.53,38.49,38.51,269195.0,35.7313,35.7406,35.7035,35.722,269195.0
2022-09-14 14:15:00,38.52,38.54,38.5,38.53,533891.0,35.7313,35.7498,35.7127,35.7406,533891.0
2022-09-14 14:20:00,38.53,38.54,38.52,38.53,648149.0,35.7406,35.7498,35.7313,35.7406,648149.0
2022-09-14 14:25:00,38.53,38.54,38.51,38.52,47090.0,35.7406,35.7498,35.722,35.7313,47090.0
2022-09-14 14:30:00,38.53,38.57,38.52,38.56,302926.0,35.7406,35.7777,35.7313,35.7684,302926.0
2022-09-14 14:35:00,38.56,38.57,38.54,38.56,206968.0,35.7684,35.7777,35.7498,35.7684,206968.0
2022-09-14 14:40:00,38.56,38.57,38.53,38.54,320254.0,35.7684,35.7777,35.7406,35.7498,320254.0
2022-09-14 14:45:00,38.54,38.55,38.51,38.54,173786.0,35.7498,35.7591,35.722,35.7498,173786.0
2022-09-14 14:50:00,38.54,38.55,38.49,38.51,862738.0,35.7498,35.7591,35.7035,35.722,862738.0
2022-09-14 14:55:00,38.51,38.53,38.48,38.5,1719276.0,35.722,35.7406,35.6942,35.7127,1719276.0
2022-09-14 15:00:00,38.49,38.51,38.47,38.48,429014.0,35.7035,35.722,35.6849,35.6942,429014.0
2022-09-14 15:05:00,38.49,38.53,38.48,38.52,353622.0,35.7035,35.7406,35.6942,35.7313,353622.0
2022-09-14 15:10:00,38.52,38.53,38.45,38.46,1627050.0,35.7313,35.7406,35.6664,35.6756,1627050.0
2022-09-14 15:15:00,38.45,38.46,38.41,38.43,313230.0,35.6664,35.6756,35.6293,35.6478,313230.0
2022-09-14 15:20:00,38.43,38.46,38.42,38.44,396463.0,35.6478,35.6756,35.6385,35.6571,396463.0
2022-09-14 15:25:00,38.44,38.44,38.4,38.43,619616.0,35.6571,35.6571,35.62,35.6478,619616.0
2022-09-14 15:30:00,38.43,38.44,38.39,38.43,609120.0,35.6478,35.6571,35.6107,35.6478,609120.0
2022-09-14 15:35:00,38.43,38.46,38.42,38.45,226081.0,35.6478,35.6756,35.6385,35.6664,226081.0
2022-09-14 15:40:00,38.45,38.49,38.44,38.47,157518.0,35.6664,35.7035,35.6571,35.6849,157518.0
2022-09-14 15:45:00,38.48,38.51,38.46,38.51,424149.0,35.6942,35.722,35.6756,35.722,424149.0
2022-09-14 15:50:00,38.51,38.57,38.51,38.55,691510.0,35.722,35.7777,35.722,35.7591,691510.0
2022-09-14 15:55:00,38.56,38.59,38.53,38.57,2342524.0,35.7684,35.7962,35.7406,35.7777,2342524.0
2022-09-15 09:30:00,38.27,38.32,38.22,38.31,1225097.0,35.4994,35.5458,35.453,35.5365,1225097.0
2022-09-15 09:35:00,38.31,38.32,38.27,38.3,1587102.0,35.5365,35.5458,35.4994,35.5272,1587102.0
2022-09-15 09:40:00,38.29,38.4,38.28,38.39,795159.0,35.5179,35.62,35.5087,35.6107,795159.0
2022-09-15 09:45:00,38.39,38.46,38.36,38.46,453956.0,35.6107,35.6756,35.5829,35.6756,453956.0
2022-09-15 09:50:00,38.46,38.48,38.44,38.47,495014.0,35.6756,35.6942,35.6571,35.6849,495014.0
2022-09-15 09:55:00,38.46,38.49,38.45,38.48,371625.0,35.6756,35.7035,35.6664,35.6942,371625.0
2022-09-15 10:00:00,38.49,38.52,38.44,38.46,672137.0,35.7035,35.7313,35.6571,35.6756,672137.0
2022-09-15 10:05:00,38.46,38.49,38.44,38.45,423545.0,35.6756,35.7035,35.6571,35.6664,423545.0
2022-09-15 10:10:00,38.45,38.48,38.44,38.47,415192.0,35.6664,35.6942,35.6571,35.6849,415192.0
2022-09-15 10:15:00,38.48,38.52,38.46,38.5,502807.0,35.6942,35.7313,35.6756,35.7127,502807.0
2022-09-15 10:20:00,38.5,38.5,38.41,38.43,490097.0,35.7127,35.7127,35.6293,35.6478,490097.0
2022-09-15 10:25:00,38.42,38.42,38.33,38.33,254708.0,35.6385,35.6385,35.555,35.555,254708.0
2022-09-15 10:30:00,38.32,38.35,38.29,38.31,483924.0,35.5458,35.5736,35.5179,35.5365,483924.0
2022-09-15 10:35:00,38.3,38.35,38.3,38.34,324534.0,35.5272,35.5736,35.5272,35.5643,324534.0
2022-09-15 10:40:00,38.34,38.35,38.3,38.33,526239.0,35.5643,35.5736,35.5272,35.555,526239.0
2022-09-15 10:45:00,38.33,38.34,38.26,38.26,586401.0,35.555,35.5643,35.4901,35.4901,586401.0
2022-09-15 10:50:00,38.26,38.27,38.21,38.22,1413613.0,35.4901,35.4994,35.4437,35.453,1413613.0
2022-09-15 10:55:00,38.23,38.23,38.18,38.2,1038231.0,35.4623,35.4623,35.4159,35.4345,1038231.0
2022-09-15 11:00:00,38.2,38.23,38.17,38.23,518767.0,35.4345,35.4623,35.4066,35.4623,518767.0
2022-09-15 11:05:00,38.23,38.23,38.2,38.2,508259.0,35.4623,35.4623,35.4345,35.4345,508259.0
2022-09-15 11:10:00,38.21,38.21,38.15,38.18,325107.0,35.4437,35.4437,35.3881,35.4159,325107.0
2022-09-15 11:15:00,38.18,38.23,38.16,38.23,630196.0,35.4159,35.4623,35.3974,35.4623,630196.0
2022-09-15 11:20:00,38.23,38.28,38.21,38.25,579219.0,35.4623,35.5087,35.4437,35.4808,579219.0
2022-09-15 11:25:00,38.25,38.29,38.24,38.27,928076.0,35.4808,35.5179,35.4716,35.4994,928076.0
2022-09-15 11:30:00,38.27,38.3,38.25,38.28,656236.0,35.4994,35.5272,35.4808,35.5087,656236.0
2022-09-15 11:35:00,38.28,38.31,38.27,38.29,273471.0,35.5087,35.5365,35.4994,35.5179,273471.0
2022-09-15 11:40:00,38.29,38.32,38.28,38.29,157153.0,35.5179,35.5458,35.5087,35.5179,157153.0
2022-09-15 11:45:00,38.3,38.31,38.27,38.27,385448.0,35.5272,35.5365,35.4994,35.4994,385448.0
2022-09-15 11:50:00,38.27,38.27,38.22,38.22,287283.0,35.4994,35.4994,35.453,35.453,287283.0
2022-09-15 11:55:00,38.22,38.24,38.19,38.23,307836.0,35.453,35.4716,35.4252,35.4623,307836.0
2022-09-15 12:00:00,38.23,38.26,38.22,38.25,238336.0,35.4623,35.4901,35.453,35.4808,238336.0
2022-09-15 12:05:00,38.25,38.25,38.22,38.22,102339.0,35.4808,35.4808,35.453,35.453,102339.0
2022-09-15 12:10:00,38.21,38.23,38.19,38.2,502833.0,35.4437,35.4623,35.4252,35.4345,502833.0
2022-09-15 12:15:00,38.2,38.23,38.19,38.23,518430.0,35.4345,35.4623,35.4252,35.4623,518430.0
2022-09-15 12:20:00,38.22,38.23,38.19,38.22,574465.0,35.453,35.4623,35.4252,35.453,574465.0
2022-09-15 12:25:00,38.21,38.24,38.19,38.19,660797.0,35.4437,35.4716,35.4252,35.4252,660797.0
2022-09-15 12:30:00,38.19,38.24,38.19,38.23,457575.0,35.4252,35.4716,35.4252,35.4623,457575.0
2022-09-15 12:35:00,38.24,38.26,38.23,38.25,464331.0,35.4716,35.4901,35.4623,35.4808,464331.0
2022-09-15 12:40:00,38.25,38.27,38.25,38.26,306184.0,35.4808,35.4994,35.4808,35.4901,306184.0
2022-09-15 12:45:00,38.26,38.26,38.23,38.26,545078.0,35.4901,35.4901,35.4623,35.4901,545078.0
2022-09-15 12:50:00,38.25,38.28,38.25,38.26,393144.0,35.4808,35.5087,35.4808,35.4901,393144.0
2022-09-15 12:55:00,38.26,38.27,38.24,38.26,406000.0,35.4901,35.4994,35.4716,35.4901,406000.0
2022-09-15 13:00:00,38.27,38.35,38.26,38.33,978863.0,35.4994,35.5736,35.4901,35.555,978863.0
2022-09-15 13:05:00,38.33,38.35,38.32,38.33,374420.0,35.555,35.5736,35.5458,35.555,374420.0
2022-09-15 13:10:00,38.33,38.33,38.3,38.32,208255.0,35.555,35.555,35.5272,35.5458,208255.0
2022-09-15 13:15:00,38.32,38.36,38.31,38.34,622855.0,35.5458,35.5829,35.5365,35.5643,622855.0
2022-09-15 13:20:00,38.35,38.36,38.33,38.35,146467.0,35.5736,35.5829,35.555,35.5736,146467.0
2022-09-15 13:25:00,38.35,38.38,38.34,38.36,135510.0,35.5736,35.6014,35.5643,35.5829,135510.0
2022-09-15 13:30:00,38.35,38.36,38.32,38.34,243826.0,35.5736,35.5829,35.5458,35.5643,243826.0
2022-09-15 13:35:00,38.33,38.34,38.3,38.3,434579.0,35.555,35.5643,35.5272,35.5272,434579.0
2022-09-15 13:40:00,38.3,38.31,38.28,38.29,290812.0,35.5272,35.5365,35.5087,35.5179,290812.0
2022-09-15 13:45:00,38.29,38.29,38.26,38.27,241036.0,35.5179,35.5179,35.4901,35.4994,241036.0
2022-09-15 13:50:00,38.26,38.27,38.24,38.26,108878.0,35.4901,35.4994,35.4716,35.4901,108878.0
2022-09-15 13:55:00,38.25,38.27,38.25,38.27,51596.0,35.4808,35.4994,35.4808,35.4994,51596.0
2022-09-15 14:00:00,38.27,38.27,38.2,38.2,222491.0,35.4994,35.4994,35.4345,35.4345,222491.0
2022-09-15 14:05:00,38.2,38.22,38.2,38.21,187932.0,35.4345,35.453,35.4345,35.4437,187932.0
2022-09-15 14:10:00,38.22,38.24,38.21,38.22,215886.0,35.453,35.4716,35.4437,35.453,215886.0
2022-09-15 14:15:00,38.23,38.25,38.21,38.23,195723.0,35.4623,35.4808,35.4437,35.4623,195723.0
2022-09-15 14:20:00,38.23,38.24,38.21,38.22,114743.0,35.4623,35.4716,35.4437,35.453,114743.0
2022-09-15 14:25:00,38.22,38.24,38.21,38.23,260565.0,35.453,35.4716,35.4437,35.4623,260565.0
2022-09-15 14:30:00,38.23,38.26,38.22,38.23,680249.0,35.4623,35.4901,35.453,35.4623,680249.0
2022-09-15 14:35:00,38.22,38.25,38.21,38.23,130158.0,35.453,35.4808,35.4437,35.4623,130158.0
2022-09-15 14:40:00,38.23,38.24,38.21,38.23,140271.0,35.4623,35.4716,35.4437,35.4623,140271.0
2022-09-15 14:45:00,38.23,38.23,38.18,38.19,692389.0,35.4623,35.4623,35.4159,35.4252,692389.0
2022-09-15 14:50:00,38.18,38.2,38.16,38.2,207557.0,35.4159,35.4345,35.3974,35.4345,207557.0
2022-09-15 14:55:00,38.19,38.19,38.16,38.18,244103.0,35.4252,35.4252,35.3974,35.4159,244103.0
2022-09-15 15:00:00,38.18,38.18,38.15,38.18,248977.0,35.4159,35.4159,35.3881,35.4159,248977.0
2022-09-15 15:05:00,38.18,38.19,38.17,38.18,552930.0,35.4159,35.4252,35.4066,35.4159,552930.0
2022-09-15 15:10:00,38.17,38.18,38.12,38.14,371174.0,35.4066,35.4159,35.3602,35.3788,371174.0
2022-09-15 15:15:00,38.13,38.15,38.1,38.11,1019935.0,35.3695,35.3881,35.3417,35.351,1019935.0
2022-09-15 15:20:00,38.12,38.12,38.09,38.12,191711.0,35.3602,35.3602,35.3324,35.3602,191711.0
2022-09-15 15:25:00,38.11,38.12,38.07,38.09,427253.0,35.351,35.3602,35.3139,35.3324,427253.0
2022-09-15 15:30:00,38.09,38.12,38.07,38.09,643892.0,35.3324,35.3602,35.3139,35.3324,643892.0
2022-09-15 15:35:00,38.09,38.13,38.08,38.13,499368.0,35.3324,35.3695,35.3231,35.3695,499368.0
2022-09-15 15:40:00,38.12,38.15,38.11,38.14,454812.0,35.3602,35.3881,35.351,35.3788,454812.0
2022-09-15 15:45:00,38.13,38.16,38.12,38.14,1170861.0,35.3695,35.3974,35.3602,35.3788,1170861.0
2022-09-15 15:50:00,38.14,38.18,38.12,38.16,1730970.0,35.3788,35.4159,35.3602,35.3974,1730970.0
2022-09-15 15:55:00,38.16,38.19,38.15,38.16,2960918.0,35.3974,35.4252,35.3881,35.3974,2960918.0
2022-09-16 09:30:00,37.78,37.79,37.68,37.69,1611006.0,35.0449,35.0541,34.9521,34.9614,1611006.0
2022-09-16 09:35:00,37.68,37.74,37.65,37.73,542568.0,34.9521,35.0078,34.9243,34.9985,542568.0
2022-09-16 09:40:00,37.73,37.73,37.64,37.65,400957.0,34.9985,34.9985,34.915,34.9243,400957.0
2022-09-16 09:45:00,37.66,37.71,37.65,37.68,742652.0,34.9335,34.9799,34.9243,34.9521,742652.0
2022-09-16 09:50:00,37.68,37.72,37.64,37.65,542935.0,34.9521,34.9892,34.915,34.9243,542935.0
2022-09-16 09:55:00,37.65,37.66,37.61,37.64,362005.0,34.9243,34.9335,34.8872,34.915,362005.0
2022-09-16 10:00:00,37.64,37.72,37.64,37.69,837272.0,34.915,34.9892,34.915,34.9614,837272.0
2022-09-16 10:05:00,37.69,37.77,37.67,37.72,375074.0,34.9614,35.0356,34.9428,34.9892,375074.0
2022-09-16 10:10:00,37.72,37.86,37.71,37.83,861544.0,34.9892,35.1191,34.9799,35.0912,861544.0
2022-09-16 10:15:00,37.84,37.86,37.81,37.82,583179.0,35.1005,35.1191,35.0727,35.082,583179.0
2022-09-16 10:20:00,37.82,37.84,37.77,37.82,485296.0,35.082,35.1005,35.0356,35.082,485296.0
2022-09-16 10:25:00,37.83,37.85,37.79,37.82,376294.0,35.0912,35.1098,35.0541,35.082,376294.0
2022-09-16 10:30:00,37.82,37.88,37.82,37.88,531820.0,35.082,35.1376,35.082,35.1376,531820.0
2022-09-16 10:35:00,37.88,37.91,37.84,37.86,485716.0,35.1376,35.1655,35.1005,35.1191,485716.0
2022-09-16 10:40:00,37.86,37.9,37.85,37.85,186179.0,35.1191,35.1562,35.1098,35.1098,186179.0
2022-09-16 10:45:00,37.85,37.88,37.82,37.84,341119.0,35.1098,35.1376,35.082,35.1005,341119.0
2022-09-16 10:50:00,37.84,37.88,37.82,37.85,426345.0,35.1005,35.1376,35.082,35.1098,426345.0
2022-09-16 10:55:00,37.84,37.86,37.79,37.79,440406.0,35.1005,35.1191,35.0541,35.0541,440406.0
2022-09-16 11:00:00,37.79,37.82,37.75,37.77,292057.0,35.0541,35.082,35.017,35.0356,292057.0
2022-09-16 11:05:00,37.77,37.81,37.76,37.76,810684.0,35.0356,35.0727,35.0263,35.0263,810684.0
2022-09-16 11:10:00,37.76,37.76,37.73,37.73,633716.0,35.0263,35.0263,34.9985,34.9985,633716.0
2022-09-16 11:15:00,37.73,37.8,37.72,37.78,816503.0,34.9985,35.0634,34.9892,35.0449,816503.0
2022-09-16 11:20:00,37.78,37.78,37.72,37.72,342928.0,35.0449,35.0449,34.9892,34.9892,342928.0
2022-09-16 11:25:00,37.73,37.76,37.71,37.73,323432.0,34.9985,35.0263,34.9799,34.9985,323432.0
2022-09-16 11:30:00,37.73,37.74,37.71,37.73,407005.0,34.9985,35.0078,34.9799,34.9985,407005.0
2022-09-16 11:35:00,37.73,37.75,37.67,37.67,1038493.0,34.9985,35.017,34.9428,34.9428,1038493.0
2022-09-16 11:40:00,37.67,37.7,37.67,37.68,500651.0,34.9428,34.9707,34.9428,34.9521,500651.0
2022-09-16 11:45:00,37.68,37.69,37.66,37.68,368405.0,34.9521,34.9614,34.9335,34.9521,368405.0
2022-09-16 11:50:00,37.69,37.72,37.68,37.7,538598.0,34.9614,34.9892,34.9521,34.9707,538598.0
2022-09-16 11:55:00,37.7,37.73,37.69,37.73,424684.0,34.9707,34.9985,34.9614,34.9985,424684.0
2022-09-16 12:00:00,37.73,37.73,37.69,37.72,406287.0,34.9985,34.9985,34.9614,34.9892,406287.0
2022-09-16 12:05:00,37.72,37.74,37.7,37.7,432971.0,34.9892,35.0078,34.9707,34.9707,432971.0
2022-09-16 12:10:00,37.7,37.72,37.68,37.69,290436.0,34.9707,34.9892,34.9521,34.9614,290436.0
2022-09-16 12:15:00,37.69,37.7,37.65,37.68,198384.0,34.9614,34.9707,34.9243,34.9521,198384.0
2022-09-16 12:20:00,37.68,37.68,37.62,37.64,479767.0,34.9521,34.9521,34.8964,34.915,479767.0
2022-09-16 12:25:00,37.63,37.65,37.61,37.62,339781.0,34.9057,34.9243,34.8872,34.8964,339781.0
2022-09-16 12:30:00,37.62,37.64,37.61,37.62,359255.0,34.8964,34.915,34.8872,34.8964,359255.0
2022-09-16 12:35:00,37.62,37.64,37.62,37.63,196035.0,34.8964,34.915,34.8964,34.9057,196035.0
2022-09-16 12:40:00,37.62,37.67,37.62,37.66,245240.0,34.8964,34.9428,34.8964,34.9335,245240.0
2022-09-16 12:45:00,37.66,37.68,37.64,37.67,247332.0,34.9335,34.9521,34.915,34.9428,247332.0
2022-09-16 12:50:00,37.67,37.68,37.65,37.66,107358.0,34.9428,34.9521,34.9243,34.9335,107358.0
2022-09-16 12:55:00,37.65,37.68,37.65,37.68,62602.0,34.9243,34.9521,34.9243,34.9521,62602.0
2022-09-16 13:00:00,37.67,37.68,37.64,37.64,156208.0,34.9428,34.9521,34.915,34.915,156208.0
2022-09-16 13:05:00,37.65,37.65,37.61,37.62,134487.0,34.9243,34.9243,34.8872,34.8964,134487.0
2022-09-16 13:10:00,37.62,37.65,37.61,37.63,320291.0,34.8964,34.9243,34.8872,34.9057,320291.0
2022-09-16 13:15:00,37.62,37.63,37.61,37.62,526142.0,34.8964,34.9057,34.8872,34.8964,526142.0
2022-09-16 13:20:00,37.62,37.63,37.61,37.63,264341.0,34.8964,34.9057,34.8872,34.9057,264341.0
2022-09-16 13:25:00,37.63,37.63,37.61,37.62,172150.0,34.9057,34.9057,34.8872,34.8964,172150.0
2022-09-16 13:30:00,37.63,37.67,37.62,37.64,394555.0,34.9057,34.9428,34.8964,34.915,394555.0
2022-09-16 13:35:00,37.64,37.69,37.63,37.68,559462.0,34.915,34.9614,34.9057,34.9521,559462.0
2022-09-16 13:40:00,37.68,37.69,37.65,37.66,440153.0,34.9521,34.9614,34.9243,34.9335,440153.0
2022-09-16 13:45:00,37.66,37.67,37.62,37.63,295816.0,34.9335,34.9428,34.8964,34.9057,295816.0
2022-09-16 13:50:00,37.63,37.63,37.61,37.62,242981.0,34.9057,34.9057,34.8872,34.8964,242981.0
2022-09-16 13:55:00,37.62,37.64,37.61,37.63,149855.0,34.8964,34.915,34.8872,34.9057,149855.0
2022-09-16 14:00:00,37.63,37.66,37.62,37.66,487717.0,34.9057,34.9335,34.8964,34.9335,487717.0
2022-09-16 14:05:00,37.66,37.67,37.64,37.65,269218.0,34.9335,34.9428,34.915,34.9243,269218.0
2022-09-16 14:10:00,37.66,37.66,37.63,37.65,147899.0,34.9335,34.9335,34.9057,34.9243,147899.0
2022-09-16 14:15:00,37.65,37.68,37.65,37.66,354416.0,34.9243,34.9521,34.9243,34.9335,354416.0
2022-09-16 14:20:00,37.66,37.68,37.65,37.68,726530.0,34.9335,34.9521,34.9243,34.9521,726530.0
2022-09-16 14:25:00,37.68,37.74,37.67,37.71,1088564.0,34.9521,35.0078,34.9428,34.9799,1088564.0
2022-09-16 14:30:00,37.71,37.73,37.69,37.73,285294.0,34.9799,34.9985,34.9614,34.9985,285294.0
2022-09-16 14:35:00,37.73,37.74,37.69,37.7,243185.0,34.9985,35.0078,34.9614,34.9707,243185.0
2022-09-16 14:40:00,37.7,37.71,37.68,37.7,177362.0,34.9707,34.9799,34.9521,34.9707,177362.0
2022-09-16 14:45:00,37.7,37.74,37.69,37.73,179585.0,34.9707,35.0078,34.9614,34.9985,179585.0
2022-09-16 14:50:00,37.73,37.75,37.71,37.74,254236.0,34.9985,35.017,34.9799,35.0078,254236.0
2022-09-16 14:55:00,37.74,37.76,37.72,37.73,238137.0,35.0078,35.0263,34.9892,34.9985,238137.0
2022-09-16 15:00:00,37.73,37.77,37.73,37.77,268915.0,34.9985,35.0356,34.9985,35.0356,268915.0
2022-09-16 15:05:00,37.76,37.8,37.76,37.77,399474.0,35.0263,35.0634,35.0263,35.0356,399474.0
2022-09-16 15:10:00,37.77,37.77,37.73,37.73,302884.0,35.0356,35.0356,34.9985,34.9985,302884.0
2022-09-16 15:15:00,37.73,37.76,37.71,37.73,558294.0,34.9985,35.0263,34.9799,34.9985,558294.0
2022-09-16 15:20:00,37.73,37.78,37.72,37.75,364259.0,34.9985,35.0449,34.9892,35.017,364259.0
2022-09-16 15:25:00,37.74,37.75,37.7,37.73,177247.0,35.0078,35.017,34.9707,34.9985,177247.0
2022-09-16 15:30:00,37.72,37.73,37.68,37.71,1178656.0,34.9892,34.9985,34.9521,34.9799,1178656.0
2022-09-16 15:35:00,37.7,37.76,37.7,37.76,1261265.0,34.9707,35.0263,34.9707,35.0263,1261265.0
2022-09-16 15:40:00,37.76,37.79,37.76,37.79,1682628.0,35.0263,35.0541,35.0263,35.0541,1682628.0
2022-09-16 15:45:00,37.79,37.8,37.73,37.76,1458593.0,35.0541,35.0634,34.9985,35.0263,1458593.0
2022-09-16 15:50:00,37.75,37.78,37.74,37.75,2691284.0,35.017,35.0449,35.0078,35.017,2691284.0
2022-09-16 15:55:00,37.75,37.8,37.74,37.77,7085887.0,35.017,35.0634,35.0078,35.0356,7085887.0
2022-09-19 09:30:00,37.48,37.57,37.46,37.56,740600.0,34.7666,34.8501,34.748,34.8408,740600.0
2022-09-19 09:35:00,37.56,37.6,37.54,37.59,504820.0,34.8408,34.8779,34.8222,34.8686,504820.0
2022-09-19 09:40:00,37.59,37.66,37.59,37.65,1634674.0,34.8686,34.9335,34.8686,34.9243,1634674.0
2022-09-19 09:45:00,37.65,37.66,37.61,37.63,575501.0,34.9243,34.9335,34.8872,34.9057,575501.0
2022-09-19 09:50:00,37.63,37.66,37.62,37.64,788779.0,34.9057,34.9335,34.8964,34.915,788779.0
2022-09-19 09:55:00,37.64,37.65,37.59,37.6,788273.0,34.915,34.9243,34.8686,34.8779,788273.0
2022-09-19 10:00:00,37.6,37.6,37.53,37.55,660613.0,34.8779,34.8779,34.813,34.8315,660613.0
2022-09-19 10:05:00,37.55,37.59,37.52,37.55,435465.0,34.8315,34.8686,34.8037,34.8315,435465.0
2022-09-19 10:10:00,37.55,37.62,37.55,37.59,688429.0,34.8315,34.8964,34.8315,34.8686,688429.0
2022-09-19 10:15:00,37.58,37.6,37.54,37.55,350125.0,34.8593,34.8779,34.8222,34.8315,350125.0
2022-09-19 10:20:00,37.55,37.57,37.52,37.56,320823.0,34.8315,34.8501,34.8037,34.8408,320823.0
2022-09-19 10:25:00,37.57,37.61,37.57,37.6,175678.0,34.8501,34.8872,34.8501,34.8779,175678.0
2022-09-19 10:30:00,37.6,37.62,37.58,37.61,428574.0,34.8779,34.8964,34.8593,34.8872,428574.0
2022-09-19 10:35:00,37.62,37.68,37.61,37.67,198156.0,34.8964,34.9521,34.8872,34.9428,198156.0
2022-09-19 10:40:00,37.67,37.73,37.67,37.72,250287.0,34.9428,34.9985,34.9428,34.9892,250287.0
2022-09-19 10:45:00,37.72,37.74,37.7,37.71,99015.0,34.9892,35.0078,34.9707,34.9799,99015.0
2022-09-19 10:50:00,37.71,37.73,37.68,37.69,268152.0,34.9799,34.9985,34.9521,34.9614,268152.0
2022-09-19 10:55:00,37.69,37.72,37.68,37.71,283544.0,34.9614,34.9892,34.9521,34.9799,283544.0
2022-09-19 11:00:00,37.71,37.75,37.7,37.73,261993.0,34.9799,35.017,34.9707,34.9985,261993.0
2022-09-19 11:05:00,37.73,37.75,37.72,37.73,198143.0,34.9985,35.017,34.9892,34.9985,198143.0
2022-09-19 11:10:00,37.74,37.76,37.72,37.75,199784.0,35.0078,35.0263,34.9892,35.017,199784.0
2022-09-19 11:15:00,37.75,37.78,37.74,37.76,363317.0,35.017,35.0449,35.0078,35.0263,363317.0
2022-09-19 11:20:00,37.75,37.75,37.71,37.71,320056.0,35.017,35.017,34.9799,34.9799,320056.0
2022-09-19 11:25:00,37.71,37.73,37.69,37.69,392219.0,34.9799,34.9985,34.9614,34.9614,392219.0
2022-09-19 11:30:00,37.69,37.7,37.66,37.69,887517.0,34.9614,34.9707,34.9335,34.9614,887517.0
2022-09-19 11:35:00,37.68,37.68,37.64,37.66,106502.0,34.9521,34.9521,34.915,34.9335,106502.0
2022-09-19 11:40:00,37.66,37.71,37.65,37.69,263620.0,34.9335,34.9799,34.9243,34.9614,263620.0
2022-09-19 11:45:00,37.69,37.72,37.69,37.71,128978.0,34.9614,34.9892,34.9614,34.9799,128978.0
2022-09-19 11:50:00,37.72,37.74,37.71,37.72,243010.0,34.9892,35.0078,34.9799,34.9892,243010.0
2022-09-19 11:55:00,37.72,37.73,37.68,37.7,164262.0,34.9892,34.9985,34.9521,34.9707,164262.0
2022-09-19 12:00:00,37.7,37.73,37.7,37.7,300560.0,34.9707,34.9985,34.9707,34.9707,300560.0
2022-09-19 12:05:00,37.7,37.73,37.67,37.72,251606.0,34.9707,34.9985,34.9428,34.9892,251606.0
2022-09-19 12:10:00,37.72,37.74,37.71,37.71,89396.0,34.9892,35.0078,34.9799,34.9799,89396.0
2022-09-19 12:15:00,37.71,37.74,37.7,37.73,115260.0,34.9799,35.0078,34.9707,34.9985,115260.0
2022-09-19 12:20:00,37.73,37.74,37.71,37.73,156735.0,34.9985,35.0078,34.9799,34.9985,156735.0
2022-09-19 12:25:00,37.73,37.74,37.7,37.72,124370.0,34.9985,35.0078,34.9707,34.9892,124370.0
2022-09-19 12:30:00,37.72,37.75,37.71,37.75,340164.0,34.9892,35.017,34.9799,35.017,340164.0
2022-09-19 12:35:00,37.75,37.78,37.74,37.78,317817.0,35.017,35.0449,35.0078,35.0449,317817.0
2022-09-19 12:40:00,37.77,37.78,37.75,37.77,100100.0,35.0356,35.0449,35.017,35.0356,100100.0
2022-09-19 12:45:00,37.77,37.78,37.75,37.77,126692.0,35.0356,35.0449,35.017,35.0356,126692.0
2022-09-19 12:50:00,37.77,37.81,37.77,37.81,294441.0,35.0356,35.0727,35.0356,35.0727,294441.0
2022-09-19 12:55:00,37.81,37.83,37.8,37.82,374770.0,35.0727,35.0912,35.0634,35.082,374770.0
2022-09-19 13:00:00,37.82,37.83,37.81,37.81,137323.0,35.082,35.0912,35.0727,35.0727,137323.0
2022-09-19 13:05:00,37.81,37.82,37.8,37.82,100058.0,35.0727,35.082,35.0634,35.082,100058.0
2022-09-19 13:10:00,37.82,37.82,37.78,37.79,53088.0,35.082,35.082,35.0449,35.0541,53088.0
2022-09-19 13:15:00,37.78,37.79,37.77,37.79,117333.0,35.0449,35.0541,35.0356,35.0541,117333.0
2022-09-19 13:20:00,37.79,37.82,37.79,37.81,240949.0,35.0541,35.082,35.0541,35.0727,240949.0
2022-09-19 13:25:00,37.82,37.82,37.8,37.82,93496.0,35.082,35.082,35.0634,35.082,93496.0
2022-09-19 13:30:00,37.81,37.82,37.79,37.79,86804.0,35.0727,35.082,35.0541,35.0541,86804.0
2022-09-19 13:35:00,37.79,37.79,37.77,37.78,146644.0,35.0541,35.0541,35.0356,35.0449,146644.0
2022-09-19 13:40:00,37.78,37.8,37.77,37.79,77046.0,35.0449,35.0634,35.0356,35.0541,77046.0
2022-09-19 13:45:00,37.79,37.81,37.78,37.8,80002.0,35.0541,35.0727,35.0449,35.0634,80002.0
2022-09-19 13:50:00,37.79,37.8,37.77,37.79,95779.0,35.0541,35.0634,35.0356,35.0541,95779.0
2022-09-19 13:55:00,37.79,37.8,37.77,37.77,52469.0,35.0541,35.0634,35.0356,35.0356,52469.0
2022-09-19 14:00:00,37.78,37.79,37.76,37.77,130094.0,35.0449,35.0541,35.0263,35.0356,130094.0
2022-09-19 14:05:00,37.78,37.79,37.77,37.79,77128.0,35.0449,35.0541,35.0356,35.0541,77128.0
2022-09-19 14:10:00,37.79,37.79,37.76,37.77,102830.0,35.0541,35.0541,35.0263,35.0356,102830.0
2022-09-19 14:15:00,37.77,37.8,37.76,37.78,135222.0,35.0356,35.0634,35.0263,35.0449,135222.0
2022-09-19 14:20:00,37.78,37.79,37.75,37.76,148798.0,35.0449,35.0541,35.017,35.0263,148798.0
2022-09-19 14:25:00,37.76,37.8,37.75,37.8,222745.0,35.0263,35.0634,35.017,35.0634,222745.0
2022-09-19 14:30:00,37.79,37.82,37.79,37.81,505797.0,35.0541,35.082,35.0541,35.0727,505797.0
2022-09-19 14:35:00,37.81,37.84,37.8,37.84,216424.0,35.0727,35.1005,35.0634,35.1005,216424.0
2022-09-19 14:40:00,37.83,37.83,37.8,37.8,355789.0,35.0912,35.0912,35.0634,35.0634,355789.0
2022-09-19 14:45:00,37.8,37.81,37.79,37.8,134350.0,35.0634,35.0727,35.0541,35.0634,134350.0
2022-09-19 14:50:00,37.8,37.84,37.8,37.83,267394.0,35.0634,35.1005,35.0634,35.0912,267394.0
2022-09-19 14:55:00,37.83,37.84,37.82,37.83,108921.0,35.0912,35.1005,35.082,35.0912,108921.0
2022-09-19 15:00:00,37.84,37.89,37.83,37.88,788166.0,35.1005,35.1469,35.0912,35.1376,788166.0
2022-09-19 15:05:00,37.88,37.89,37.87,37.88,435895.0,35.1376,35.1469,35.1283,35.1376,435895.0
2022-09-19 15:10:00,37.88,37.93,37.87,37.91,1080608.0,35.1376,35.184,35.1283,35.1655,1080608.0
2022-09-19 15:15:00,37.91,37.93,37.9,37.91,289430.0,35.1655,35.184,35.1562,35.1655,289430.0
2022-09-19 15:20:00,37.91,37.92,37.89,37.91,447874.0,35.1655,35.1747,35.1469,35.1655,447874.0
2022-09-19 15:25:00,37.91,37.93,37.9,37.91,398632.0,35.1655,35.184,35.1562,35.1655,398632.0
2022-09-19 15:30:00,37.91,37.93,37.91,37.91,365066.0,35.1655,35.184,35.1655,35.1655,365066.0
2022-09-19 15:35:00,37.91,37.94,37.91,37.92,293270.0,35.1655,35.1933,35.1655,35.1747,293270.0
2022-09-19 15:40:00,37.92,37.93,37.91,37.91,483209.0,35.1747,35.184,35.1655,35.1655,483209.0
2022-09-19 15:45:00,37.91,37.93,37.91,37.91,393310.0,35.1655,35.184,35.1655,35.1655,393310.0
2022-09-19 15:50:00,37.92,37.93,37.89,37.92,857152.0,35.1747,35.184,35.1469,35.1747,857152.0
2022-09-19 15:55:00,37.92,37.93,37.9,37.92,1433528.0,35.1747,35.184,35.1562,35.1747,1433528.0
2022-09-20 09:30:00,37.73,37.77,37.69,37.77,850220.0,34.9985,35.0356,34.9614,35.0356,850220.0
2022-09-20 09:35:00,37.76,37.77,37.7,37.73,508522.0,35.0263,35.0356,34.9707,34.9985,508522.0
2022-09-20 09:40:00,37.73,37.74,37.67,37.7,570461.0,34.9985,35.0078,34.9428,34.9707,570461.0
2022-09-20 09:45:00,37.69,37.75,37.69,37.72,365143.0,34.9614,35.017,34.9614,34.9892,365143.0
2022-09-20 09:50:00,37.72,37.72,37.68,37.71,248718.0,34.9892,34.9892,34.9521,34.9799,248718.0
2022-09-20 09:55:00,37.72,37.75,37.71,37.72,177146.0,34.9892,35.017,34.9799,34.9892,177146.0
2022-09-20 10:00:00,37.72,37.75,37.69,37.72,505610.0,34.9892,35.017,34.9614,34.9892,505610.0
2022-09-20 10:05:00,37.72,37.8,37.72,37.79,294773.0,34.9892,35.0634,34.9892,35.0541,294773.0
2022-09-20 10:10:00,37.79,37.81,37.73,37.76,592646.0,35.0541,35.0727,34.9985,35.0263,592646.0
2022-09-20 10:15:00,37.76,37.79,37.73,37.77,462153.0,35.0263,35.0541,34.9985,35.0356,462153.0
2022-09-20 10:20:00,37.76,37.8,37.75,37.76,472556.0,35.0263,35.0634,35.017,35.0263,472556.0
2022-09-20 10:25:00,37.76,37.81,37.74,37.8,249438.0,35.0263,35.0727,35.0078,35.0634,249438.0
2022-09-20 10:30:00,37.8,37.8,37.74,37.75,376127.0,35.0634,35.0634,35.0078,35.017,376127.0
2022-09-20 10:35:00,37.75,37.77,37.71,37.73,582143.0,35.017,35.0356,34.9799,34.9985,582143.0
2022-09-20 10:40:00,37.73,37.79,37.72,37.78,538709.0,34.9985,35.0541,34.9892,35.0449,538709.0
2022-09-20 10:45:00,37.78,37.79,37.75,37.78,423287.0,35.0449,35.0541,35.017,35.0449,423287.0
2022-09-20 10:50:00,37.78,37.83,37.77,37.8,410192.0,35.0449,35.0912,35.0356,35.0634,410192.0
2022-09-20 10:55:00,37.8,37.82,37.79,37.82,362569.0,35.0634,35.082,35.0541,35.082,362569.0
2022-09-20 11:00:00,37.81,37.82,37.77,37.8,106418.0,35.0727,35.082,35.0356,35.0634,106418.0
2022-09-20 11:05:00,37.8,37.85,37.79,37.84,111217.0,35.0634,35.1098,35.0541,35.1005,111217.0
2022-09-20 11:10:00,37.84,37.87,37.83,37.85,283759.0,35.1005,35.1283,35.0912,35.1098,283759.0
2022-09-20 11:15:00,37.85,37.86,37.82,37.83,191474.0,35.1098,35.1191,35.082,35.0912,191474.0
2022-09-20 11:20:00,37.83,37.84,37.81,37.82,275507.0,35.0912,35.1005,35.0727,35.082,275507.0
2022-09-20 11:25:00,37.82,37.83,37.8,37.8,199825.0,35.082,35.0912,35.0634,35.0634,199825.0
2022-09-20 11:30:00,37.8,37.83,37.78,37.8,331337.0,35.0634,35.0912,35.0449,35.0634,331337.0
2022-09-20 11:35:00,37.81,37.81,37.78,37.79,229235.0,35.0727,35.0727,35.0449,35.0541,229235.0
2022-09-20 11:40:00,37.79,37.81,37.77,37.79,277226.0,35.0541,35.0727,35.0356,35.0541,277226.0
2022-09-20 11:45:00,37.79,37.81,37.78,37.8,136073.0,35.0541,35.0727,35.0449,35.0634,136073.0
2022-09-20 11:50:00,37.8,37.84,37.79,37.83,269098.0,35.0634,35.1005,35.0541,35.0912,269098.0
2022-09-20 11:55:00,37.84,37.86,37.83,37.84,201271.0,35.1005,35.1191,35.0912,35.1005,201271.0
2022-09-20 12:00:00,37.85,37.86,37.83,37.85,140799.0,35.1098,35.1191,35.0912,35.1098,140799.0
2022-09-20 12:05:00,37.86,37.87,37.84,37.84,397825.0,35.1191,35.1283,35.1005,35.1005,397825.0
2022-09-20 12:10:00,37.84,37.85,37.82,37.84,209619.0,35.1005,35.1098,35.082,35.1005,209619.0
2022-09-20 12:15:00,37.84,37.85,37.82,37.83,240051.0,35.1005,35.1098,35.082,35.0912,240051.0
2022-09-20 12:20:00,37.83,37.84,37.81,37.81,202882.0,35.0912,35.1005,35.0727,35.0727,202882.0
2022-09-20 12:25:00,37.82,37.82,37.78,37.78,89099.0,35.082,35.082,35.0449,35.0449,89099.0
2022-09-20 12:30:00,37.78,37.79,37.74,37.76,209223.0,35.0449,35.0541,35.0078,35.0263,209223.0
2022-09-20 12:35:00,37.75,37.77,37.73,37.74,118630.0,35.017,35.0356,34.9985,35.0078,118630.0
2022-09-20 12:40:00,37.74,37.75,37.73,37.74,180541.0,35.0078,35.017,34.9985,35.0078,180541.0
2022-09-20 12:45:00,37.74,37.74,37.72,37.73,325042.0,35.0078,35.0078,34.9892,34.9985,325042.0
2022-09-20 12:50:00,37.73,37.76,37.72,37.75,121764.0,34.9985,35.0263,34.9892,35.017,121764.0
2022-09-20 12:55:00,37.76,37.77,37.74,37.75,113461.0,35.0263,35.0356,35.0078,35.017,113461.0
2022-09-20 13:00:00,37.75,37.77,37.73,37.73,154799.0,35.017,35.0356,34.9985,34.9985,154799.0
2022-09-20 13:05:00,37.73,37.74,37.71,37.72,544531.0,34.9985,35.0078,34.9799,34.9892,544531.0
2022-09-20 13:10:00,37.72,37.72,37.69,37.69,135034.0,34.9892,34.9892,34.9614,34.9614,135034.0
2022-09-20 13:15:00,37.69,37.69,37.67,37.68,268021.0,34.9614,34.9614,34.9428,34.9521,268021.0
2022-09-20 13:20:00,37.68,37.7,37.66,37.69,254115.0,34.9521,34.9707,34.9335,34.9614,254115.0
2022-09-20 13:25:00,37.69,37.69,37.64,37.66,292398.0,34.9614,34.9614,34.915,34.9335,292398.0
2022-09-20 13:30:00,37.65,37.66,37.6,37.61,194091.0,34.9243,34.9335,34.8779,34.8872,194091.0
2022-09-20 13:35:00,37.61,37.62,37.6,37.62,674007.0,34.8872,34.8964,34.8779,34.8964,674007.0
2022-09-20 13:40:00,37.62,37.66,37.6,37.65,271217.0,34.8964,34.9335,34.8779,34.9243,271217.0
2022-09-20 13:45:00,37.64,37.66,37.63,37.63,112261.0,34.915,34.9335,34.9057,34.9057,112261.0
2022-09-20 13:50:00,37.63,37.63,37.61,37.63,129826.0,34.9057,34.9057,34.8872,34.9057,129826.0
2022-09-20 13:55:00,37.62,37.63,37.58,37.6,142115.0,34.8964,34.9057,34.8593,34.8779,142115.0
2022-09-20 14:00:00,37.6,37.64,37.6,37.63,336504.0,34.8779,34.915,34.8779,34.9057,336504.0
2022-09-20 14:05:00,37.63,37.64,37.61,37.63,491275.0,34.9057,34.915,34.8872,34.9057,491275.0
2022-09-20 14:10:00,37.63,37.64,37.61,37.62,299267.0,34.9057,34.915,34.8872,34.8964,299267.0
2022-09-20 14:15:00,37.63,37.64,37.59,37.64,194338.0,34.9057,34.915,34.8686,34.915,194338.0
2022-09-20 14:20:00,37.64,37.66,37.62,37.65,289016.0,34.915,34.9335,34.8964,34.9243,289016.0
2022-09-20 14:25:00,37.66,37.67,37.63,37.65,215947.0,34.9335,34.9428,34.9057,34.9243,215947.0
2022-09-20 14:30:00,37.64,37.65,37.6,37.6,226328.0,34.915,34.9243,34.8779,34.8779,226328.0
2022-09-20 14:35:00,37.6,37.62,37.59,37.6,374366.0,34.8779,34.8964,34.8686,34.8779,374366.0
2022-09-20 14:40:00,37.6,37.61,37.56,37.61,372115.0,34.8779,34.8872,34.8408,34.8872,372115.0
2022-09-20 14:45:00,37.6,37.69,37.6,37.66,1149900.0,34.8779,34.9614,34.8779,34.9335,1149900.0
2022-09-20 14:50:00,37.67,37.69,37.64,37.65,587651.0,34.9428,34.9614,34.915,34.9243,587651.0
2022-09-20 14:55:00,37.65,37.69,37.64,37.68,247132.0,34.9243,34.9614,34.915,34.9521,247132.0
2022-09-20 15:00:00,37.67,37.72,37.66,37.69,320461.0,34.9428,34.9892,34.9335,34.9614,320461.0
2022-09-20 15:05:00,37.69,37.69,37.66,37.67,570397.0,34.9614,34.9614,34.9335,34.9428,570397.0
2022-09-20 15:10:00,37.67,37.71,37.67,37.71,514599.0,34.9428,34.9799,34.9428,34.9799,514599.0
2022-09-20 15:15:00,37.7,37.73,37.69,37.73,316840.0,34.9707,34.9985,34.9614,34.9985,316840.0
2022-09-20 15:20:00,37.72,37.75,37.71,37.73,217416.0,34.9892,35.017,34.9799,34.9985,217416.0
2022-09-20 15:25:00,37.74,37.75,37.73,37.73,180575.0,35.0078,35.017,34.9985,34.9985,180575.0
2022-09-20 15:30:00,37.73,37.76,37.7,37.76,333114.0,34.9985,35.0263,34.9707,35.0263,333114.0
2022-09-20 15:35:00,37.76,37.78,37.74,37.77,738426.0,35.0263,35.0449,35.0078,35.0356,738426.0
2022-09-20 15:40:00,37.78,37.79,37.75,37.78,377706.0,35.0449,35.0541,35.017,35.0449,377706.0
2022-09-20 15:45:00,37.78,37.8,37.76,37.77,794899.0,35.0449,35.0634,35.0263,35.0356,794899.0
2022-09-20 15:50:00,37.77,37.78,37.71,37.74,593311.0,35.0356,35.0449,34.9799,35.0078,593311.0
2022-09-20 15:55:00,37.73,37.74,37.71,37.72,1597406.0,34.9985,35.0078,34.9799,34.9892,1597406.0
2022-09-21 09:30:00,37.48,37.48,37.34,37.36,1261980.0,34.7666,34.7666,34.6367,34.6553,1261980.0
2022-09-21 09:35:00,37.36,37.38,37.34,37.36,857312.0,34.6553,34.6738,34.6367,34.6553,857312.0
2022-09-21 09:40:00,37.36,37.4,37.33,37.33,783299.0,34.6553,34.6924,34.6274,34.6274,783299.0
2022-09-21 09:45:00,37.33,37.43,37.32,37.43,264940.0,34.6274,34.7202,34.6182,34.7202,264940.0
2022-09-21 09:50:00,37.43,37.44,37.37,37.38,453343.0,34.7202,34.7295,34.6645,34.6738,453343.0
2022-09-21 09:55:00,37.38,37.4,37.35,37.37,189169.0,34.6738,34.6924,34.646,34.6645,189169.0
2022-09-21 10:00:00,37.36,37.39,37.34,37.39,910123.0,34.6553,34.6831,34.6367,34.6831,910123.0
2022-09-21 10:05:00,37.39,37.42,37.34,37.42,530818.0,34.6831,34.7109,34.6367,34.7109,530818.0
2022-09-21 10:10:00,37.41,37.44,37.39,37.41,570137.0,34.7016,34.7295,34.6831,34.7016,570137.0
2022-09-21 10:15:00,37.41,37.42,37.38,37.4,291005.0,34.7016,34.7109,34.6738,34.6924,291005.0
2022-09-21 10:20:00,37.4,37.43,37.38,37.41,511071.0,34.6924,34.7202,34.6738,34.7016,511071.0
2022-09-21 10:25:00,37.41,37.46,37.39,37.46,599313.0,34.7016,34.748,34.6831,34.748,599313.0
2022-09-21 10:30:00,37.46,37.46,37.4,37.43,524347.0,34.748,34.748,34.6924,34.7202,524347.0
2022-09-21 10:35:00,37.43,37.43,37.39,37.4,220982.0,34.7202,34.7202,34.6831,34.6924,220982.0
2022-09-21 10:40:00,37.4,37.41,37.37,37.37,163863.0,34.6924,34.7016,34.6645,34.6645,163863.0
2022-09-21 10:45:00,37.37,37.38,37.31,37.34,429613.0,34.6645,34.6738,34.6089,34.6367,429613.0
2022-09-21 10:50:00,37.34,37.37,37.34,37.37,173876.0,34.6367,34.6645,34.6367,34.6645,173876.0
2022-09-21 10:55:00,37.36,37.37,37.34,37.35,262965.0,34.6553,34.6645,34.6367,34.646,262965.0
2022-09-21 11:00:00,37.35,37.37,37.33,37.33,285578.0,34.646,34.6645,34.6274,34.6274,285578.0
2022-09-21 11:05:00,37.33,37.35,37.32,37.34,167400.0,34.6274,34.646,34.6182,34.6367,167400.0
2022-09-21 11:10:00,37.34,37.38,37.33,37.37,166695.0,34.6367,34.6738,34.6274,34.6645,166695.0
2022-09-21 11:15:00,37.38,37.38,37.35,37.37,279528.0,34.6738,34.6738,34.646,34.6645,279528.0
2022-09-21 11:20:00,37.37,37.39,37.36,37.38,164212.0,34.6645,34.6831,34.6553,34.6738,164212.0
2022-09-21 11:25:00,37.39,37.4,37.37,37.39,294380.0,34.6831,34.6924,34.6645,34.6831,294380.0
2022-09-21 11:30:00,37.39,37.43,37.38,37.41,405566.0,34.6831,34.7202,34.6738,34.7016,405566.0
2022-09-21 11:35:00,37.41,37.44,37.4,37.44,513319.0,34.7016,34.7295,34.6924,34.7295,513319.0
2022-09-21 11:40:00,37.43,37.44,37.41,37.43,268127.0,34.7202,34.7295,34.7016,34.7202,268127.0
2022-09-21 11:45:00,37.43,37.44,37.4,37.41,289439.0,34.7202,34.7295,34.6924,34.7016,289439.0
2022-09-21 11:50:00,37.41,37.41,37.39,37.39,110512.0,34.7016,34.7016,34.6831,34.6831,110512.0
2022-09-21 11:55:00,37.39,37.4,37.38,37.4,99193.0,34.6831,34.6924,34.6738,34.6924,99193.0
2022-09-21 12:00:00,37.4,37.4,37.36,37.37,254136.0,34.6924,34.6924,34.6553,34.6645,254136.0
2022-09-21 12:05:00,37.37,37.39,37.36,37.39,185587.0,34.6645,34.6831,34.6553,34.6831,185587.0
2022-09-21 12:10:00,37.38,37.39,37.37,37.38,21639.0,34.6738,34.6831,34.6645,34.6738,21639.0
2022-09-21 12:15:00,37.37,37.39,37.37,37.38,84129.0,34.6645,34.6831,34.6645,34.6738,84129.0
2022-09-21 12:20:00,37.38,37.39,37.37,37.37,64869.0,34.6738,34.6831,34.6645,34.6645,64869.0
2022-09-21 12:25:00,37.38,37.41,37.37,37.4,818231.0,34.6738,34.7016,34.6645,34.6924,818231.0
2022-09-21 12:30:00,37.4,37.41,37.39,37.41,201544.0,34.6924,34.7016,34.6831,34.7016,201544.0
2022-09-21 12:35:00,37.41,37.42,37.39,37.4,127276.0,34.7016,34.7109,34.6831,34.6924,127276.0
2022-09-21 12:40:00,37.4,37.4,37.38,37.39,103892.0,34.6924,34.6924,34.6738,34.6831,103892.0
2022-09-21 12:45:00,37.4,37.4,37.38,37.39,152583.0,34.6924,34.6924,34.6738,34.6831,152583.0
2022-09-21 12:50:00,37.39,37.39,37.35,37.36,260390.0,34.6831,34.6831,34.646,34.6553,260390.0
2022-09-21 12:55:00,37.36,37.36,37.34,37.35,174363.0,34.6553,34.6553,34.6367,34.646,174363.0
2022-09-21 13:00:00,37.35,37.36,37.34,37.34,104002.0,34.646,34.6553,34.6367,34.6367,104002.0
2022-09-21 13:05:00,37.34,37.35,37.33,37.35,427812.0,34.6367,34.646,34.6274,34.646,427812.0
2022-09-21 13:10:00,37.35,37.35,37.33,37.34,728228.0,34.646,34.646,34.6274,34.6367,728228.0
2022-09-21 13:15:00,37.34,37.34,37.32,37.33,101500.0,34.6367,34.6367,34.6182,34.6274,101500.0
2022-09-21 13:20:00,37.33,37.33,37.31,37.33,94845.0,34.6274,34.6274,34.6089,34.6274,94845.0
2022-09-21 13:25:00,37.33,37.35,37.32,37.34,387147.0,34.6274,34.646,34.6182,34.6367,387147.0
2022-09-21 13:30:00,37.34,37.36,37.33,37.34,580547.0,34.6367,34.6553,34.6274,34.6367,580547.0
2022-09-21 13:35:00,37.34,37.35,37.34,37.34,112030.0,34.6367,34.646,34.6367,34.6367,112030.0
2022-09-21 13:40:00,37.34,37.37,37.34,37.37,374076.0,34.6367,34.6645,34.6367,34.6645,374076.0
2022-09-21 13:45:00,37.37,37.38,37.35,37.37,288418.0,34.6645,34.6738,34.646,34.6645,288418.0
2022-09-21 13:50:00,37.37,37.38,37.36,37.36,648870.0,34.6645,34.6738,34.6553,34.6553,648870.0
2022-09-21 13:55:00,37.36,37.39,37.35,37.38,577403.0,34.6553,34.6831,34.646,34.6738,577403.0
2022-09-21 14:00:00,37.38,37.38,37.02,37.08,2260291.0,34.6738,34.6738,34.3399,34.3955,2260291.0
2022-09-21 14:05:00,37.08,37.28,37.03,37.22,642957.0,34.3955,34.5811,34.3492,34.5254,642957.0
2022-09-21 14:10:00,37.22,37.28,37.08,37.09,922534.0,34.5254,34.5811,34.3955,34.4048,922534.0
2022-09-21 14:15:00,37.08,37.17,37.07,37.16,874254.0,34.3955,34.479,34.3863,34.4697,874254.0
2022-09-21 14:20:00,37.16,37.23,37.15,37.23,840321.0,34.4697,34.5347,34.4605,34.5347,840321.0
2022-09-21 14:25:00,37.23,37.3,37.21,37.22,748325.0,34.5347,34.5996,34.5161,34.5254,748325.0
2022-09-21 14:30:00,37.22,37.49,37.16,37.47,2048657.0,34.5254,34.7759,34.4697,34.7573,2048657.0
2022-09-21 14:35:00,37.46,37.53,37.34,37.37,1685521.0,34.748,34.813,34.6367,34.6645,1685521.0
2022-09-21 14:40:00,37.37,37.65,37.35,37.62,1767772.0,34.6645,34.9243,34.646,34.8964,1767772.0
2022-09-21 14:45:00,37.62,37.72,37.5,37.55,1724239.0,34.8964,34.9892,34.7851,34.8315,1724239.0
2022-09-21 14:50:00,37.55,37.66,37.46,37.65,823483.0,34.8315,34.9335,34.748,34.9243,823483.0
2022-09-21 14:55:00,37.66,37.68,37.6,37.65,999419.0,34.9335,34.9521,34.8779,34.9243,999419.0
2022-09-21 15:00:00,37.66,37.69,37.54,37.57,979194.0,34.9335,34.9614,34.8222,34.8501,979194.0
2022-09-21 15:05:00,37.57,37.62,37.5,37.51,1367024.0,34.8501,34.8964,34.7851,34.7944,1367024.0
2022-09-21 15:10:00,37.52,37.54,37.36,37.53,1083186.0,34.8037,34.8222,34.6553,34.813,1083186.0
2022-09-21 15:15:00,37.52,37.57,37.44,37.47,1065812.0,34.8037,34.8501,34.7295,34.7573,1065812.0
2022-09-21 15:20:00,37.46,37.46,37.38,37.41,1072927.0,34.748,34.748,34.6738,34.7016,1072927.0
2022-09-21 15:25:00,37.4,37.4,37.28,37.29,1261137.0,34.6924,34.6924,34.5811,34.5903,1261137.0
2022-09-21 15:30:00,37.28,37.31,37.21,37.3,1120469.0,34.5811,34.6089,34.5161,34.5996,1120469.0
2022-09-21 15:35:00,37.3,37.3,37.18,37.19,615390.0,34.5996,34.5996,34.4883,34.4976,615390.0
2022-09-21 15:40:00,37.18,37.24,37.14,37.14,435405.0,34.4883,34.544,34.4512,34.4512,435405.0
2022-09-21 15:45:00,37.14,37.16,37.1,37.13,959968.0,34.4512,34.4697,34.4141,34.4419,959968.0
2022-09-21 15:50:00,37.14,37.19,37.13,37.16,2692697.0,34.4512,34.4976,34.4419,34.4697,2692697.0
2022-09-21 15:55:00,37.15,37.16,37.07,37.08,2255833.0,34.4605,34.4697,34.3863,34.3955,2255833.0
2022-09-22 09:30:00,37.05,37.15,37.05,37.11,954774.0,34.3677,34.4605,34.3677,34.4234,954774.0
2022-09-22 09:35:00,37.11,37.15,37.04,37.05,644032.0,34.4234,34.4605,34.3584,34.3677,644032.0
2022-09-22 09:40:00,37.05,37.06,36.98,37.01,401240.0,34.3677,34.377,34.3028,34.3306,401240.0
2022-09-22 09:45:00,37.01,37.04,36.96,36.97,515598.0,34.3306,34.3584,34.2842,34.2935,515598.0
2022-09-22 09:50:00,36.97,37.0,36.93,36.93,542559.0,34.2935,34.3213,34.2564,34.2564,542559.0
2022-09-22 09:55:00,36.94,36.97,36.9,36.94,344744.0,34.2657,34.2935,34.2286,34.2657,344744.0
2022-09-22 10:00:00,36.94,36.96,36.88,36.89,892596.0,34.2657,34.2842,34.21,34.2193,892596.0
2022-09-22 10:05:00,36.89,36.95,36.87,36.94,487201.0,34.2193,34.275,34.2007,34.2657,487201.0
2022-09-22 10:10:00,36.93,36.99,36.89,36.99,645987.0,34.2564,34.3121,34.2193,34.3121,645987.0
2022-09-22 10:15:00,36.99,37.0,36.94,36.94,475562.0,34.3121,34.3213,34.2657,34.2657,475562.0
2022-09-22 10:20:00,36.95,36.98,36.91,36.94,403473.0,34.275,34.3028,34.2378,34.2657,403473.0
2022-09-22 10:25:00,36.94,37.0,36.93,37.0,466395.0,34.2657,34.3213,34.2564,34.3213,466395.0
2022-09-22 10:30:00,37.0,37.02,36.95,36.96,748532.0,34.3213,34.3399,34.275,34.2842,748532.0
2022-09-22 10:35:00,36.96,37.0,36.95,37.0,717759.0,34.2842,34.3213,34.275,34.3213,717759.0
2022-09-22 10:40:00,36.99,37.0,36.92,36.93,566196.0,34.3121,34.3213,34.2471,34.2564,566196.0
2022-09-22 10:45:00,36.93,36.97,36.93,36.96,1027067.0,34.2564,34.2935,34.2564,34.2842,1027067.0
2022-09-22 10:50:00,36.95,36.96,36.89,36.89,417586.0,34.275,34.2842,34.2193,34.2193,417586.0
2022-09-22 10:55:00,36.9,36.92,36.85,36.86,449168.0,34.2286,34.2471,34.1822,34.1915,449168.0
2022-09-22 11:00:00,36.87,36.89,36.84,36.85,163894.0,34.2007,34.2193,34.1729,34.1822,163894.0
2022-09-22 11:05:00,36.85,36.92,36.84,36.92,714618.0,34.1822,34.2471,34.1729,34.2471,714618.0
2022-09-22 11:10:00,36.91,36.92,36.86,36.87,395467.0,34.2378,34.2471,34.1915,34.2007,395467.0
2022-09-22 11:15:00,36.87,36.89,36.85,36.85,428587.0,34.2007,34.2193,34.1822,34.1822,428587.0
2022-09-22 11:20:00,36.85,36.85,36.81,36.82,499611.0,34.1822,34.1822,34.1451,34.1544,499611.0
2022-09-22 11:25:00,36.82,36.87,36.81,36.84,1484072.0,34.1544,34.2007,34.1451,34.1729,1484072.0
2022-09-22 11:30:00,36.85,36.89,36.83,36.85,289017.0,34.1822,34.2193,34.1636,34.1822,289017.0
2022-09-22 11:35:00,36.86,36.89,36.85,36.88,222268.0,34.1915,34.2193,34.1822,34.21,222268.0
2022-09-22 11:40:00,36.88,36.88,36.83,36.84,264063.0,34.21,34.21,34.1636,34.1729,264063.0
2022-09-22 11:45:00,36.84,36.91,36.83,36.91,393374.0,34.1729,34.2378,34.1636,34.2378,393374.0
2022-09-22 11:50:00,36.9,36.92,36.89,36.9,267286.0,34.2286,34.2471,34.2193,34.2286,267286.0
2022-09-22 11:55:00,36.9,36.91,36.85,36.88,424503.0,34.2286,34.2378,34.1822,34.21,424503.0
2022-09-22 12:00:00,36.87,36.92,36.87,36.89,241246.0,34.2007,34.2471,34.2007,34.2193,241246.0
2022-09-22 12:05:00,36.88,36.9,36.87,36.9,226052.0,34.21,34.2286,34.2007,34.2286,226052.0
2022-09-22 12:10:00,36.9,36.9,36.85,36.88,177814.0,34.2286,34.2286,34.1822,34.21,177814.0
2022-09-22 12:15:00,36.87,36.88,36.84,36.88,245534.0,34.2007,34.21,34.1729,34.21,245534.0
2022-09-22 12:20:00,36.88,36.93,36.86,36.92,387285.0,34.21,34.2564,34.1915,34.2471,387285.0
2022-09-22 12:25:00,36.92,36.92,36.87,36.88,184375.0,34.2471,34.2471,34.2007,34.21,184375.0
2022-09-22 12:30:00,36.87,36.88,36.85,36.85,203535.0,34.2007,34.21,34.1822,34.1822,203535.0
2022-09-22 12:35:00,36.85,36.89,36.85,36.88,310796.0,34.1822,34.2193,34.1822,34.21,310796.0
2022-09-22 12:40:00,36.87,36.9,36.87,36.9,207410.0,34.2007,34.2286,34.2007,34.2286,207410.0
2022-09-22 12:45:00,36.9,36.92,36.88,36.9,178239.0,34.2286,34.2471,34.21,34.2286,178239.0
2022-09-22 12:50:00,36.89,36.95,36.89,36.93,218360.0,34.2193,34.275,34.2193,34.2564,218360.0
2022-09-22 12:55:00,36.92,36.96,36.9,36.91,87313.0,34.2471,34.2842,34.2286,34.2378,87313.0
2022-09-22 13:00:00,36.91,36.92,36.89,36.91,526440.0,34.2378,34.2471,34.2193,34.2378,526440.0
2022-09-22 13:05:00,36.9,36.92,36.88,36.89,150295.0,34.2286,34.2471,34.21,34.2193,150295.0
2022-09-22 13:10:00,36.9,36.91,36.88,36.88,139492.0,34.2286,34.2378,34.21,34.21,139492.0
2022-09-22 13:15:00,36.88,36.9,36.86,36.9,189344.0,34.21,34.2286,34.1915,34.2286,189344.0
2022-09-22 13:20:00,36.9,36.9,36.87,36.87,162442.0,34.2286,34.2286,34.2007,34.2007,162442.0
2022-09-22 13:25:00,36.88,36.93,36.87,36.93,249234.0,34.21,34.2564,34.2007,34.2564,249234.0
2022-09-22 13:30:00,36.93,36.95,36.92,36.95,109127.0,34.2564,34.275,34.2471,34.275,109127.0
2022-09-22 13:35:00,36.95,36.96,36.94,36.95,268937.0,34.275,34.2842,34.2657,34.275,268937.0
2022-09-22 13:40:00,36.95,36.97,36.92,36.93,65019.0,34.275,34.2935,34.2471,34.2564,65019.0
2022-09-22 13:45:00,36.93,36.95,36.91,36.94,274614.0,34.2564,34.275,34.2378,34.2657,274614.0
2022-09-22 13:50:00,36.94,36.98,36.93,36.97,151115.0,34.2657,34.3028,34.2564,34.2935,151115.0
2022-09-22 13:55:00,36.97,36.98,36.95,36.95,502890.0,34.2935,34.3028,34.275,34.275,502890.0
2022-09-22 14:00:00,36.95,36.96,36.89,36.89,350500.0,34.275,34.2842,34.2193,34.2193,350500.0
2022-09-22 14:05:00,36.9,36.91,36.88,36.88,210346.0,34.2286,34.2378,34.21,34.21,210346.0
2022-09-22 14:10:00,36.88,36.89,36.86,36.87,152447.0,34.21,34.2193,34.1915,34.2007,152447.0
2022-09-22 14:15:00,36.87,36.88,36.85,36.86,81027.0,34.2007,34.21,34.1822,34.1915,81027.0
2022-09-22 14:20:00,36.86,36.87,36.84,36.84,496797.0,34.1915,34.2007,34.1729,34.1729,496797.0
2022-09-22 14:25:00,36.84,36.89,36.84,36.87,148575.0,34.1729,34.2193,34.1729,34.2007,148575.0
2022-09-22 14:30:00,36.87,36.9,36.86,36.9,107521.0,34.2007,34.2286,34.1915,34.2286,107521.0
2022-09-22 14:35:00,36.9,36.93,36.88,36.93,244985.0,34.2286,34.2564,34.21,34.2564,244985.0
2022-09-22 14:40:00,36.93,36.93,36.9,36.92,200156.0,34.2564,34.2564,34.2286,34.2471,200156.0
2022-09-22 14:45:00,36.92,36.92,36.88,36.9,787319.0,34.2471,34.2471,34.21,34.2286,787319.0
2022-09-22 14:50:00,36.91,36.97,36.9,36.95,384513.0,34.2378,34.2935,34.2286,34.275,384513.0
2022-09-22 14:55:00,36.95,36.97,36.94,36.96,1094554.0,34.275,34.2935,34.2657,34.2842,1094554.0
2022-09-22 15:00:00,36.95,37.01,36.95,37.0,198125.0,34.275,34.3306,34.275,34.3213,198125.0
2022-09-22 15:05:00,37.0,37.02,36.98,37.0,383308.0,34.3213,34.3399,34.3028,34.3213,383308.0
2022-09-22 15:10:00,37.0,37.05,37.0,37.05,202144.0,34.3213,34.3677,34.3213,34.3677,202144.0
2022-09-22 15:15:00,37.05,37.05,37.01,37.02,177183.0,34.3677,34.3677,34.3306,34.3399,177183.0
2022-09-22 15:20:00,37.02,37.02,36.98,36.98,826098.0,34.3399,34.3399,34.3028,34.3028,826098.0
2022-09-22 15:25:00,36.98,37.0,36.95,37.0,284634.0,34.3028,34.3213,34.275,34.3213,284634.0
2022-09-22 15:30:00,36.99,37.02,36.99,37.01,228666.0,34.3121,34.3399,34.3121,34.3306,228666.0
2022-09-22 15:35:00,37.01,37.03,36.99,36.99,327023.0,34.3306,34.3492,34.3121,34.3121,327023.0
2022-09-22 15:40:00,36.99,37.01,36.98,37.0,359141.0,34.3121,34.3306,34.3028,34.3213,359141.0
2022-09-22 15:45:00,36.99,37.05,36.99,37.04,445908.0,34.3121,34.3677,34.3121,34.3584,445908.0
2022-09-22 15:50:00,37.03,37.03,36.97,36.97,929680.0,34.3492,34.3492,34.2935,34.2935,929680.0
2022-09-22 15:55:00,36.98,36.98,36.9,36.9,2539829.0,34.3028,34.3028,34.2286,34.2286,2539829.0
2022-09-23 09:30:00,36.21,36.26,36.16,36.24,1012088.0,33.5885,33.6349,33.5421,33.6164,1012088.0
2022-09-23 09:35:00,36.23,36.25,36.13,36.16,780851.0,33.6071,33.6256,33.5143,33.5421,780851.0
2022-09-23 09:40:00,36.15,36.17,36.09,36.14,356744.0,33.5329,33.5514,33.4772,33.5236,356744.0
2022-09-23 09:45:00,36.13,36.15,36.06,36.09,653346.0,33.5143,33.5329,33.4494,33.4772,653346.0
2022-09-23 09:50:00,36.09,36.11,36.05,36.07,571734.0,33.4772,33.4958,33.4401,33.4587,571734.0
2022-09-23 09:55:00,36.06,36.07,36.0,36.01,450262.0,33.4494,33.4587,33.3937,33.403,450262.0
2022-09-23 10:00:00,36.01,36.04,35.97,36.02,1341031.0,33.403,33.4308,33.3659,33.4123,1341031.0
2022-09-23 10:05:00,36.02,36.06,36.0,36.05,447293.0,33.4123,33.4494,33.3937,33.4401,447293.0
2022-09-23 10:10:00,36.05,36.1,36.04,36.08,778353.0,33.4401,33.4865,33.4308,33.4679,778353.0
2022-09-23 10:15:00,36.08,36.09,36.05,36.07,390148.0,33.4679,33.4772,33.4401,33.4587,390148.0
2022-09-23 10:20:00,36.07,36.07,36.03,36.03,355596.0,33.4587,33.4587,33.4216,33.4216,355596.0
2022-09-23 10:25:00,36.04,36.11,36.02,36.11,500534.0,33.4308,33.4958,33.4123,33.4958,500534.0
2022-09-23 10:30:00,36.11,36.11,36.04,36.05,482873.0,33.4958,33.4958,33.4308,33.4401,482873.0
2022-09-23 10:35:00,36.05,36.06,36.01,36.02,324258.0,33.4401,33.4494,33.403,33.4123,324258.0
2022-09-23 10:40:00,36.02,36.04,36.02,36.03,304377.0,33.4123,33.4308,33.4123,33.4216,304377.0
2022-09-23 10:45:00,36.03,36.07,36.03,36.05,332254.0,33.4216,33.4587,33.4216,33.4401,332254.0
2022-09-23 10:50:00,36.04,36.06,36.01,36.04,328045.0,33.4308,33.4494,33.403,33.4308,328045.0
2022-09-23 10:55:00,36.03,36.07,36.02,36.02,430180.0,33.4216,33.4587,33.4123,33.4123,430180.0
2022-09-23 11:00:00,36.02,36.03,35.99,36.02,608472.0,33.4123,33.4216,33.3845,33.4123,608472.0
2022-09-23 11:05:00,36.02,36.09,36.02,36.09,571713.0,33.4123,33.4772,33.4123,33.4772,571713.0
2022-09-23 11:10:00,36.09,36.09,36.03,36.04,353596.0,33.4772,33.4772,33.4216,33.4308,353596.0
2022-09-23 11:15:00,36.04,36.1,36.03,36.08,502971.0,33.4308,33.4865,33.4216,33.4679,502971.0
2022-09-23 11:20:00,36.09,36.14,36.06,36.13,817157.0,33.4772,33.5236,33.4494,33.5143,817157.0
2022-09-23 11:25:00,36.13,36.14,36.05,36.05,744439.0,33.5143,33.5236,33.4401,33.4401,744439.0
2022-09-23 11:30:00,36.05,36.1,36.05,36.07,562483.0,33.4401,33.4865,33.4401,33.4587,562483.0
2022-09-23 11:35:00,36.07,36.08,36.04,36.05,645936.0,33.4587,33.4679,33.4308,33.4401,645936.0
2022-09-23 11:40:00,36.05,36.06,36.02,36.02,814922.0,33.4401,33.4494,33.4123,33.4123,814922.0
2022-09-23 11:45:00,36.03,36.03,36.0,36.02,437276.0,33.4216,33.4216,33.3937,33.4123,437276.0
2022-09-23 11:50:00,36.02,36.06,36.01,36.04,379292.0,33.4123,33.4494,33.403,33.4308,379292.0
2022-09-23 11:55:00,36.04,36.05,36.02,36.04,269527.0,33.4308,33.4401,33.4123,33.4308,269527.0
2022-09-23 12:00:00,36.04,36.05,36.02,36.04,592712.0,33.4308,33.4401,33.4123,33.4308,592712.0
2022-09-23 12:05:00,36.04,36.06,35.99,36.01,441630.0,33.4308,33.4494,33.3845,33.403,441630.0
2022-09-23 12:10:00,36.01,36.01,35.97,35.98,544060.0,33.403,33.403,33.3659,33.3752,544060.0
2022-09-23 12:15:00,35.98,35.98,35.96,35.96,413317.0,33.3752,33.3752,33.3566,33.3566,413317.0
2022-09-23 12:20:00,35.97,35.98,35.93,35.94,353676.0,33.3659,33.3752,33.3288,33.3381,353676.0
2022-09-23 12:25:00,35.94,35.95,35.9,35.9,257234.0,33.3381,33.3473,33.301,33.301,257234.0
2022-09-23 12:30:00,35.9,35.91,35.87,35.89,345100.0,33.301,33.3102,33.2731,33.2917,345100.0
2022-09-23 12:35:00,35.89,35.91,35.87,35.9,437402.0,33.2917,33.3102,33.2731,33.301,437402.0
2022-09-23 12:40:00,35.9,35.91,35.88,35.89,680563.0,33.301,33.3102,33.2824,33.2917,680563.0
2022-09-23 12:45:00,35.89,35.95,35.88,35.95,1103454.0,33.2917,33.3473,33.2824,33.3473,1103454.0
2022-09-23 12:50:00,35.95,36.02,35.94,36.01,469151.0,33.3473,33.4123,33.3381,33.403,469151.0
2022-09-23 12:55:00,36.01,36.02,35.97,36.01,258578.0,33.403,33.4123,33.3659,33.403,258578.0
2022-09-23 13:00:00,36.01,36.04,35.98,36.02,488225.0,33.403,33.4308,33.3752,33.4123,488225.0
2022-09-23 13:05:00,36.02,36.02,35.98,35.98,250071.0,33.4123,33.4123,33.3752,33.3752,250071.0
2022-09-23 13:10:00,35.98,36.01,35.97,35.99,311705.0,33.3752,33.403,33.3659,33.3845,311705.0
2022-09-23 13:15:00,35.98,36.03,35.98,36.03,167371.0,33.3752,33.4216,33.3752,33.4216,167371.0
2022-09-23 13:20:00,36.02,36.04,35.99,36.0,223960.0,33.4123,33.4308,33.3845,33.3937,223960.0
2022-09-23 13:25:00,35.99,36.0,35.93,35.93,183576.0,33.3845,33.3937,33.3288,33.3288,183576.0
2022-09-23 13:30:00,35.93,35.96,35.92,35.95,157345.0,33.3288,33.3566,33.3195,33.3473,157345.0
2022-09-23 13:35:00,35.95,35.96,35.9,35.9,435052.0,33.3473,33.3566,33.301,33.301,435052.0
2022-09-23 13:40:00,35.91,35.92,35.88,35.91,330109.0,33.3102,33.3195,33.2824,33.3102,330109.0
2022-09-23 13:45:00,35.91,35.94,35.9,35.93,426352.0,33.3102,33.3381,33.301,33.3288,426352.0
2022-09-23 13:50:00,35.93,35.94,35.91,35.94,168333.0,33.3288,33.3381,33.3102,33.3381,168333.0
2022-09-23 13:55:00,35.93,35.94,35.91,35.92,422823.0,33.3288,33.3381,33.3102,33.3195,422823.0
2022-09-23 14:00:00,35.92,35.94,35.88,35.94,257447.0,33.3195,33.3381,33.2824,33.3381,257447.0
2022-09-23 14:05:00,35.94,35.95,35.89,35.89,242138.0,33.3381,33.3473,33.2917,33.2917,242138.0
2022-09-23 14:10:00,35.89,35.9,35.84,35.86,276397.0,33.2917,33.301,33.2453,33.2639,276397.0
2022-09-23 14:15:00,35.85,35.86,35.82,35.83,696556.0,33.2546,33.2639,33.2268,33.236,696556.0
2022-09-23 14:20:00,35.83,35.88,35.82,35.86,1574118.0,33.236,33.2824,33.2268,33.2639,1574118.0
2022-09-23 14:25:00,35.86,35.88,35.85,35.87,439175.0,33.2639,33.2824,33.2546,33.2731,439175.0
2022-09-23 14:30:00,35.87,35.87,35.82,35.86,579328.0,33.2731,33.2731,33.2268,33.2639,579328.0
2022-09-23 14:35:00,35.87,35.87,35.84,35.84,531503.0,33.2731,33.2731,33.2453,33.2453,531503.0
2022-09-23 14:40:00,35.85,35.88,35.83,35.88,553905.0,33.2546,33.2824,33.236,33.2824,553905.0
2022-09-23 14:45:00,35.88,35.89,35.85,35.86,588196.0,33.2824,33.2917,33.2546,33.2639,588196.0
2022-09-23 14:50:00,35.85,35.86,35.82,35.83,371249.0,33.2546,33.2639,33.2268,33.236,371249.0
2022-09-23 14:55:00,35.83,35.83,35.8,35.82,408916.0,33.236,33.236,33.2082,33.2268,408916.0
2022-09-23 15:00:00,35.82,35.9,35.81,35.89,582594.0,33.2268,33.301,33.2175,33.2917,582594.0
2022-09-23 15:05:00,35.88,35.95,35.86,35.91,354959.0,33.2824,33.3473,33.2639,33.3102,354959.0
2022-09-23 15:10:00,35.91,35.92,35.87,35.9,552214.0,33.3102,33.3195,33.2731,33.301,552214.0
2022-09-23 15:15:00,35.9,35.95,35.9,35.92,410940.0,33.301,33.3473,33.301,33.3195,410940.0
2022-09-23 15:20:00,35.92,35.94,35.88,35.9,338036.0,33.3195,33.3381,33.2824,33.301,338036.0
2022-09-23 15:25:00,35.9,35.92,35.87,35.91,450409.0,33.301,33.3195,33.2731,33.3102,450409.0
2022-09-23 15:30:00,35.91,35.96,35.91,35.94,950793.0,33.3102,33.3566,33.3102,33.3381,950793.0
2022-09-23 15:35:00,35.95,35.96,35.91,35.95,906365.0,33.3473,33.3566,33.3102,33.3473,906365.0
2022-09-23 15:40:00,35.95,36.02,35.94,36.02,828784.0,33.3473,33.4123,33.3381,33.4123,828784.0
2022-09-23 15:45:00,36.02,36.03,35.97,35.98,1045762.0,33.4123,33.4216,33.3659,33.3752,1045762.0
2022-09-23 15:50:00,35.97,36.01,35.95,36.01,806724.0,33.3659,33.403,33.3473,33.403,806724.0
2022-09-23 15:55:00,36.01,36.02,35.98,36.0,2793186.0,33.403,33.4123,33.3752,33.3937,2793186.0
2022-09-26 09:30:00,35.76,35.89,35.73,35.86,951094.0,33.1711,33.2917,33.1433,33.2639,951094.0
2022-09-26 09:35:00,35.86,35.89,35.82,35.86,891980.0,33.2639,33.2917,33.2268,33.2639,891980.0
2022-09-26 09:40:00,35.86,35.89,35.77,35.78,588411.0,33.2639,33.2917,33.1804,33.1897,588411.0
2022-09-26 09:45:00,35.79,35.86,35.78,35.85,497112.0,33.1989,33.2639,33.1897,33.2546,497112.0
2022-09-26 09:50:00,35.86,35.88,35.83,35.83,415558.0,33.2639,33.2824,33.236,33.236,415558.0
2022-09-26 09:55:00,35.83,35.88,35.82,35.87,417625.0,33.236,33.2824,33.2268,33.2731,417625.0
2022-09-26 10:00:00,35.87,35.9,35.82,35.87,1110810.0,33.2731,33.301,33.2268,33.2731,1110810.0
2022-09-26 10:05:00,35.87,35.89,35.84,35.84,995410.0,33.2731,33.2917,33.2453,33.2453,995410.0
2022-09-26 10:10:00,35.84,35.9,35.8,35.88,612311.0,33.2453,33.301,33.2082,33.2824,612311.0
2022-09-26 10:15:00,35.89,35.96,35.88,35.92,649089.0,33.2917,33.3566,33.2824,33.3195,649089.0
2022-09-26 10:20:00,35.93,35.96,35.91,35.95,987627.0,33.3288,33.3566,33.3102,33.3473,987627.0
2022-09-26 10:25:00,35.95,35.96,35.89,35.92,378472.0,33.3473,33.3566,33.2917,33.3195,378472.0
2022-09-26 10:30:00,35.92,35.92,35.86,35.89,411434.0,33.3195,33.3195,33.2639,33.2917,411434.0
2022-09-26 10:35:00,35.89,35.93,35.88,35.91,346409.0,33.2917,33.3288,33.2824,33.3102,346409.0
2022-09-26 10:40:00,35.91,35.92,35.86,35.89,236303.0,33.3102,33.3195,33.2639,33.2917,236303.0
2022-09-26 10:45:00,35.89,35.89,35.81,35.84,259533.0,33.2917,33.2917,33.2175,33.2453,259533.0
2022-09-26 10:50:00,35.84,35.85,35.8,35.83,814783.0,33.2453,33.2546,33.2082,33.236,814783.0
2022-09-26 10:55:00,35.83,35.87,35.81,35.84,269019.0,33.236,33.2731,33.2175,33.2453,269019.0
2022-09-26 11:00:00,35.84,35.88,35.84,35.86,173412.0,33.2453,33.2824,33.2453,33.2639,173412.0
2022-09-26 11:05:00,35.86,35.86,35.76,35.77,323556.0,33.2639,33.2639,33.1711,33.1804,323556.0
2022-09-26 11:10:00,35.77,35.82,35.75,35.82,479952.0,33.1804,33.2268,33.1618,33.2268,479952.0
2022-09-26 11:15:00,35.83,35.84,35.78,35.79,323050.0,33.236,33.2453,33.1897,33.1989,323050.0
2022-09-26 11:20:00,35.79,35.81,35.74,35.76,900221.0,33.1989,33.2175,33.1526,33.1711,900221.0
2022-09-26 11:25:00,35.76,35.77,35.71,35.71,293637.0,33.1711,33.1804,33.1247,33.1247,293637.0
2022-09-26 11:30:00,35.71,35.74,35.69,35.69,409618.0,33.1247,33.1526,33.1062,33.1062,409618.0
2022-09-26 11:35:00,35.69,35.74,35.68,35.7,346617.0,33.1062,33.1526,33.0969,33.1154,346617.0
2022-09-26 11:40:00,35.71,35.73,35.65,35.66,307964.0,33.1247,33.1433,33.0691,33.0783,307964.0
2022-09-26 11:45:00,35.65,35.7,35.63,35.67,226018.0,33.0691,33.1154,33.0505,33.0876,226018.0
2022-09-26 11:50:00,35.68,35.69,35.65,35.68,331262.0,33.0969,33.1062,33.0691,33.0969,331262.0
2022-09-26 11:55:00,35.68,35.73,35.68,35.72,378836.0,33.0969,33.1433,33.0969,33.134,378836.0
2022-09-26 12:00:00,35.71,35.71,35.66,35.68,337005.0,33.1247,33.1247,33.0783,33.0969,337005.0
2022-09-26 12:05:00,35.68,35.69,35.66,35.68,289175.0,33.0969,33.1062,33.0783,33.0969,289175.0
2022-09-26 12:10:00,35.68,35.7,35.67,35.69,613729.0,33.0969,33.1154,33.0876,33.1062,613729.0
2022-09-26 12:15:00,35.68,35.7,35.67,35.68,219275.0,33.0969,33.1154,33.0876,33.0969,219275.0
2022-09-26 12:20:00,35.68,35.68,35.61,35.62,259893.0,33.0969,33.0969,33.032,33.0412,259893.0
2022-09-26 12:25:00,35.61,35.62,35.58,35.59,591724.0,33.032,33.0412,33.0041,33.0134,591724.0
2022-09-26 12:30:00,35.59,35.6,35.55,35.55,836642.0,33.0134,33.0227,32.9763,32.9763,836642.0
2022-09-26 12:35:00,35.55,35.58,35.53,35.55,791028.0,32.9763,33.0041,32.9578,32.9763,791028.0
2022-09-26 12:40:00,35.54,35.56,35.52,35.52,194900.0,32.967,32.9856,32.9485,32.9485,194900.0
2022-09-26 12:45:00,35.53,35.59,35.53,35.56,461953.0,32.9578,33.0134,32.9578,32.9856,461953.0
2022-09-26 12:50:00,35.57,35.62,35.56,35.61,141609.0,32.9949,33.0412,32.9856,33.032,141609.0
2022-09-26 12:55:00,35.61,35.65,35.61,35.62,135184.0,33.032,33.0691,33.032,33.0412,135184.0
2022-09-26 13:00:00,35.62,35.62,35.57,35.58,294519.0,33.0412,33.0412,32.9949,33.0041,294519.0
2022-09-26 13:05:00,35.58,35.59,35.55,35.56,135330.0,33.0041,33.0134,32.9763,32.9856,135330.0
2022-09-26 13:10:00,35.56,35.57,35.52,35.53,275018.0,32.9856,32.9949,32.9485,32.9578,275018.0
2022-09-26 13:15:00,35.52,35.55,35.51,35.54,114587.0,32.9485,32.9763,32.9392,32.967,114587.0
2022-09-26 13:20:00,35.53,35.56,35.51,35.51,172936.0,32.9578,32.9856,32.9392,32.9392,172936.0
2022-09-26 13:25:00,35.52,35.53,35.49,35.52,360463.0,32.9485,32.9578,32.9206,32.9485,360463.0
2022-09-26 13:30:00,35.52,35.55,35.49,35.5,691317.0,32.9485,32.9763,32.9206,32.9299,691317.0
2022-09-26 13:35:00,35.5,35.53,35.49,35.51,161243.0,32.9299,32.9578,32.9206,32.9392,161243.0
2022-09-26 13:40:00,35.51,35.53,35.48,35.48,188892.0,32.9392,32.9578,32.9114,32.9114,188892.0
2022-09-26 13:45:00,35.48,35.54,35.48,35.51,983129.0,32.9114,32.967,32.9114,32.9392,983129.0
2022-09-26 13:50:00,35.51,35.56,35.5,35.52,629268.0,32.9392,32.9856,32.9299,32.9485,629268.0
2022-09-26 13:55:00,35.52,35.53,35.47,35.48,164050.0,32.9485,32.9578,32.9021,32.9114,164050.0
2022-09-26 14:00:00,35.47,35.57,35.47,35.57,356042.0,32.9021,32.9949,32.9021,32.9949,356042.0
2022-09-26 14:05:00,35.57,35.58,35.54,35.57,294654.0,32.9949,33.0041,32.967,32.9949,294654.0
2022-09-26 14:10:00,35.57,35.58,35.55,35.56,387256.0,32.9949,33.0041,32.9763,32.9856,387256.0
2022-09-26 14:15:00,35.56,35.59,35.55,35.56,340845.0,32.9856,33.0134,32.9763,32.9856,340845.0
2022-09-26 14:20:00,35.57,35.58,35.55,35.56,95551.0,32.9949,33.0041,32.9763,32.9856,95551.0
2022-09-26 14:25:00,35.55,35.57,35.53,35.54,192065.0,32.9763,32.9949,32.9578,32.967,192065.0
2022-09-26 14:30:00,35.53,35.58,35.53,35.55,189662.0,32.9578,33.0041,32.9578,32.9763,189662.0
2022-09-26 14:35:00,35.55,35.56,35.49,35.52,149868.0,32.9763,32.9856,32.9206,32.9485,149868.0
2022-09-26 14:40:00,35.53,35.54,35.5,35.52,466945.0,32.9578,32.967,32.9299,32.9485,466945.0
2022-09-26 14:45:00,35.52,35.62,35.51,35.62,771171.0,32.9485,33.0412,32.9392,33.0412,771171.0
2022-09-26 14:50:00,35.61,35.63,35.57,35.61,488486.0,33.032,33.0505,32.9949,33.032,488486.0
2022-09-26 14:55:00,35.61,35.63,35.6,35.6,285346.0,33.032,33.0505,33.0227,33.0227,285346.0
2022-09-26 15:00:00,35.61,35.66,35.61,35.64,265117.0,33.032,33.0783,33.032,33.0598,265117.0
2022-09-26 15:05:00,35.63,35.66,35.6,35.65,298050.0,33.0505,33.0783,33.0227,33.0691,298050.0
2022-09-26 15:10:00,35.66,35.67,35.62,35.63,168047.0,33.0783,33.0876,33.0412,33.0505,168047.0
2022-09-26 15:15:00,35.63,35.65,35.58,35.63,560365.0,33.0505,33.0691,33.0041,33.0505,560365.0
2022-09-26 15:20:00,35.62,35.64,35.6,35.61,308758.0,33.0412,33.0598,33.0227,33.032,308758.0
2022-09-26 15:25:00,35.61,35.63,35.59,35.62,398380.0,33.032,33.0505,33.0134,33.0412,398380.0
2022-09-26 15:30:00,35.62,35.63,35.59,35.63,605451.0,33.0412,33.0505,33.0134,33.0505,605451.0
2022-09-26 15:35:00,35.62,35.66,35.59,35.61,756063.0,33.0412,33.0783,33.0134,33.032,756063.0
2022-09-26 15:40:00,35.61,35.65,35.58,35.62,1021118.0,33.032,33.0691,33.0041,33.0412,1021118.0
2022-09-26 15:45:00,35.63,35.66,35.61,35.65,592109.0,33.0505,33.0783,33.032,33.0691,592109.0
2022-09-26 15:50:00,35.65,35.7,35.6,35.67,1907201.0,33.0691,33.1154,33.0227,33.0876,1907201.0
2022-09-26 15:55:00,35.67,35.67,35.54,35.55,4552900.0,33.0876,33.0876,32.967,32.9763,4552900.0
2022-09-27 09:30:00,35.77,35.9,35.77,35.89,1671812.0,33.1804,33.301,33.1804,33.2917,1671812.0
2022-09-27 09:35:00,35.9,36.0,35.88,35.99,1112565.0,33.301,33.3937,33.2824,33.3845,1112565.0
2022-09-27 09:40:00,35.98,36.03,35.95,35.96,752813.0,33.3752,33.4216,33.3473,33.3566,752813.0
2022-09-27 09:45:00,35.96,35.97,35.87,35.88,765938.0,33.3566,33.3659,33.2731,33.2824,765938.0
2022-09-27 09:50:00,35.88,35.9,35.84,35.87,603379.0,33.2824,33.301,33.2453,33.2731,603379.0
2022-09-27 09:55:00,35.87,35.88,35.83,35.85,237970.0,33.2731,33.2824,33.236,33.2546,237970.0
2022-09-27 10:00:00,35.85,35.85,35.71,35.75,777034.0,33.2546,33.2546,33.1247,33.1618,777034.0
2022-09-27 10:05:00,35.74,35.75,35.67,35.69,308392.0,33.1526,33.1618,33.0876,33.1062,308392.0
2022-09-27 10:10:00,35.68,35.78,35.68,35.77,511655.0,33.0969,33.1897,33.0969,33.1804,511655.0
2022-09-27 10:15:00,35.77,35.78,35.71,35.73,499671.0,33.1804,33.1897,33.1247,33.1433,499671.0
2022-09-27 10:20:00,35.73,35.78,35.7,35.76,481374.0,33.1433,33.1897,33.1154,33.1711,481374.0
2022-09-27 10:25:00,35.75,35.81,35.7,35.7,190399.0,33.1618,33.2175,33.1154,33.1154,190399.0
2022-09-27 10:30:00,35.7,35.81,35.7,35.79,241117.0,33.1154,33.2175,33.1154,33.1989,241117.0
2022-09-27 10:35:00,35.78,35.82,35.74,35.75,547539.0,33.1897,33.2268,33.1526,33.1618,547539.0
2022-09-27 10:40:00,35.75,35.85,35.73,35.85,1697128.0,33.1618,33.2546,33.1433,33.2546,1697128.0
2022-09-27 10:45:00,35.84,35.87,35.81,35.86,688337.0,33.2453,33.2731,33.2175,33.2639,688337.0
2022-09-27 10:50:00,35.86,35.87,35.81,35.82,530939.0,33.2639,33.2731,33.2175,33.2268,530939.0
2022-09-27 10:55:00,35.83,35.85,35.81,35.82,194747.0,33.236,33.2546,33.2175,33.2268,194747.0
2022-09-27 11:00:00,35.83,35.85,35.77,35.79,237213.0,33.236,33.2546,33.1804,33.1989,237213.0
2022-09-27 11:05:00,35.79,35.83,35.77,35.83,310340.0,33.1989,33.236,33.1804,33.236,310340.0
2022-09-27 11:10:00,35.84,35.85,35.78,35.79,211961.0,33.2453,33.2546,33.1897,33.1989,211961.0
2022-09-27 11:15:00,35.79,35.81,35.76,35.78,203306.0,33.1989,33.2175,33.1711,33.1897,203306.0
2022-09-27 11:20:00,35.78,35.79,35.69,35.7,205009.0,33.1897,33.1989,33.1062,33.1154,205009.0
2022-09-27 11:25:00,35.7,35.71,35.62,35.64,441675.0,33.1154,33.1247,33.0412,33.0598,441675.0
2022-09-27 11:30:00,35.65,35.7,35.63,35.68,922507.0,33.0691,33.1154,33.0505,33.0969,922507.0
2022-09-27 11:35:00,35.69,35.7,35.65,35.68,135142.0,33.1062,33.1154,33.0691,33.0969,135142.0
2022-09-27 11:40:00,35.68,35.71,35.66,35.68,216960.0,33.0969,33.1247,33.0783,33.0969,216960.0
2022-09-27 11:45:00,35.68,35.69,35.63,35.65,335262.0,33.0969,33.1062,33.0505,33.0691,335262.0
2022-09-27 11:50:00,35.65,35.66,35.57,35.58,580316.0,33.0691,33.0783,32.9949,33.0041,580316.0
2022-09-27 11:55:00,35.58,35.6,35.55,35.56,202137.0,33.0041,33.0227,32.9763,32.9856,202137.0
2022-09-27 12:00:00,35.56,35.57,35.53,35.57,321234.0,32.9856,32.9949,32.9578,32.9949,321234.0
2022-09-27 12:05:00,35.57,35.57,35.52,35.52,282537.0,32.9949,32.9949,32.9485,32.9485,282537.0
2022-09-27 12:10:00,35.53,35.53,35.44,35.47,737153.0,32.9578,32.9578,32.8743,32.9021,737153.0
2022-09-27 12:15:00,35.48,35.48,35.4,35.4,415167.0,32.9114,32.9114,32.8372,32.8372,415167.0
2022-09-27 12:20:00,35.4,35.46,35.4,35.43,343258.0,32.8372,32.8928,32.8372,32.865,343258.0
2022-09-27 12:25:00,35.42,35.48,35.42,35.47,194481.0,32.8557,32.9114,32.8557,32.9021,194481.0
2022-09-27 12:30:00,35.46,35.5,35.45,35.5,257570.0,32.8928,32.9299,32.8835,32.9299,257570.0
2022-09-27 12:35:00,35.5,35.51,35.42,35.44,317985.0,32.9299,32.9392,32.8557,32.8743,317985.0
2022-09-27 12:40:00,35.44,35.46,35.42,35.45,224914.0,32.8743,32.8928,32.8557,32.8835,224914.0
2022-09-27 12:45:00,35.45,35.45,35.41,35.44,346504.0,32.8835,32.8835,32.8464,32.8743,346504.0
2022-09-27 12:50:00,35.43,35.47,35.38,35.47,322960.0,32.865,32.9021,32.8186,32.9021,322960.0
2022-09-27 12:55:00,35.46,35.48,35.45,35.47,155370.0,32.8928,32.9114,32.8835,32.9021,155370.0
2022-09-27 13:00:00,35.46,35.47,35.39,35.4,1152748.0,32.8928,32.9021,32.8279,32.8372,1152748.0
2022-09-27 13:05:00,35.4,35.46,35.4,35.42,697213.0,32.8372,32.8928,32.8372,32.8557,697213.0
2022-09-27 13:10:00,35.42,35.42,35.39,35.42,154757.0,32.8557,32.8557,32.8279,32.8557,154757.0
2022-09-27 13:15:00,35.42,35.44,35.41,35.43,303030.0,32.8557,32.8743,32.8464,32.865,303030.0
2022-09-27 13:20:00,35.43,35.43,35.39,35.4,209868.0,32.865,32.865,32.8279,32.8372,209868.0
2022-09-27 13:25:00,35.4,35.41,35.36,35.39,174261.0,32.8372,32.8464,32.8001,32.8279,174261.0
2022-09-27 13:30:00,35.38,35.42,35.37,35.41,130876.0,32.8186,32.8557,32.8093,32.8464,130876.0
2022-09-27 13:35:00,35.41,35.42,35.37,35.38,181102.0,32.8464,32.8557,32.8093,32.8186,181102.0
2022-09-27 13:40:00,35.38,35.38,35.34,35.38,191115.0,32.8186,32.8186,32.7815,32.8186,191115.0
2022-09-27 13:45:00,35.38,35.42,35.38,35.41,278699.0,32.8186,32.8557,32.8186,32.8464,278699.0
2022-09-27 13:50:00,35.41,35.43,35.39,35.41,196683.0,32.8464,32.865,32.8279,32.8464,196683.0
2022-09-27 13:55:00,35.41,35.44,35.39,35.44,225396.0,32.8464,32.8743,32.8279,32.8743,225396.0
2022-09-27 14:00:00,35.43,35.48,35.43,35.47,286097.0,32.865,32.9114,32.865,32.9021,286097.0
2022-09-27 14:05:00,35.46,35.47,35.43,35.44,113839.0,32.8928,32.9021,32.865,32.8743,113839.0
2022-09-27 14:10:00,35.45,35.45,35.42,35.42,179971.0,32.8835,32.8835,32.8557,32.8557,179971.0
2022-09-27 14:15:00,35.43,35.43,35.4,35.4,78727.0,32.865,32.865,32.8372,32.8372,78727.0
2022-09-27 14:20:00,35.41,35.42,35.38,35.42,215327.0,32.8464,32.8557,32.8186,32.8557,215327.0
2022-09-27 14:25:00,35.42,35.43,35.4,35.43,87775.0,32.8557,32.865,32.8372,32.865,87775.0
2022-09-27 14:30:00,35.43,35.44,35.4,35.44,134952.0,32.865,32.8743,32.8372,32.8743,134952.0
2022-09-27 14:35:00,35.44,35.51,35.42,35.51,183091.0,32.8743,32.9392,32.8557,32.9392,183091.0
2022-09-27 14:40:00,35.51,35.55,35.5,35.51,224599.0,32.9392,32.9763,32.9299,32.9392,224599.0
2022-09-27 14:45:00,35.51,35.57,35.49,35.56,193217.0,32.9392,32.9949,32.9206,32.9856,193217.0
2022-09-27 14:50:00,35.56,35.57,35.53,35.55,464557.0,32.9856,32.9949,32.9578,32.9763,464557.0
2022-09-27 14:55:00,35.55,35.56,35.53,35.56,197239.0,32.9763,32.9856,32.9578,32.9856,197239.0
2022-09-27 15:00:00,35.55,35.55,35.49,35.52,283663.0,32.9763,32.9763,32.9206,32.9485,283663.0
2022-09-27 15:05:00,35.52,35.54,35.51,35.54,248164.0,32.9485,32.967,32.9392,32.967,248164.0
2022-09-27 15:10:00,35.54,35.54,35.51,35.53,256991.0,32.967,32.967,32.9392,32.9578,256991.0
2022-09-27 15:15:00,35.53,35.54,35.49,35.53,294326.0,32.9578,32.967,32.9206,32.9578,294326.0
2022-09-27 15:20:00,35.53,35.54,35.5,35.51,330685.0,32.9578,32.967,32.9299,32.9392,330685.0
2022-09-27 15:25:00,35.52,35.52,35.48,35.49,263335.0,32.9485,32.9485,32.9114,32.9206,263335.0
2022-09-27 15:30:00,35.49,35.5,35.44,35.46,477364.0,32.9206,32.9299,32.8743,32.8928,477364.0
2022-09-27 15:35:00,35.46,35.48,35.44,35.45,379532.0,32.8928,32.9114,32.8743,32.8835,379532.0
2022-09-27 15:40:00,35.45,35.51,35.45,35.5,560360.0,32.8835,32.9392,32.8835,32.9299,560360.0
2022-09-27 15:45:00,35.5,35.51,35.46,35.48,589605.0,32.9299,32.9392,32.8928,32.9114,589605.0
2022-09-27 15:50:00,35.48,35.54,35.48,35.52,960641.0,32.9114,32.967,32.9114,32.9485,960641.0
2022-09-27 15:55:00,35.52,35.53,35.48,35.5,1096860.0,32.9485,32.9578,32.9114,32.9299,1096860.0
2022-09-28 09:30:00,35.26,35.28,35.19,35.24,1517218.0,32.7073,32.7259,32.6424,32.6887,1517218.0
2022-09-28 09:35:00,35.24,35.31,35.23,35.29,842611.0,32.6887,32.7537,32.6795,32.7351,842611.0
2022-09-28 09:40:00,35.29,35.42,35.27,35.41,1073051.0,32.7351,32.8557,32.7166,32.8464,1073051.0
2022-09-28 09:45:00,35.41,35.48,35.35,35.43,994673.0,32.8464,32.9114,32.7908,32.865,994673.0
2022-09-28 09:50:00,35.42,35.49,35.41,35.43,616044.0,32.8557,32.9206,32.8464,32.865,616044.0
2022-09-28 09:55:00,35.43,35.45,35.37,35.37,533079.0,32.865,32.8835,32.8093,32.8093,533079.0
2022-09-28 10:00:00,35.38,35.47,35.33,35.38,853883.0,32.8186,32.9021,32.7722,32.8186,853883.0
2022-09-28 10:05:00,35.38,35.42,35.34,35.34,417260.0,32.8186,32.8557,32.7815,32.7815,417260.0
2022-09-28 10:10:00,35.34,35.42,35.34,35.41,448332.0,32.7815,32.8557,32.7815,32.8464,448332.0
2022-09-28 10:15:00,35.41,35.42,35.36,35.39,634493.0,32.8464,32.8557,32.8001,32.8279,634493.0
2022-09-28 10:20:00,35.39,35.45,35.38,35.45,682467.0,32.8279,32.8835,32.8186,32.8835,682467.0
2022-09-28 10:25:00,35.45,35.5,35.42,35.5,908350.0,32.8835,32.9299,32.8557,32.9299,908350.0
2022-09-28 10:30:00,35.5,35.52,35.47,35.5,835039.0,32.9299,32.9485,32.9021,32.9299,835039.0
2022-09-28 10:35:00,35.5,35.54,35.48,35.49,534536.0,32.9299,32.967,32.9114,32.9206,534536.0
2022-09-28 10:40:00,35.49,35.54,35.47,35.52,222095.0,32.9206,32.967,32.9021,32.9485,222095.0
2022-09-28 10:45:00,35.52,35.57,35.52,35.55,362865.0,32.9485,32.9949,32.9485,32.9763,362865.0
2022-09-28 10:50:00,35.55,35.55,35.5,35.53,719694.0,32.9763,32.9763,32.9299,32.9578,719694.0
2022-09-28 10:55:00,35.52,35.53,35.47,35.48,701771.0,32.9485,32.9578,32.9021,32.9114,701771.0
2022-09-28 11:00:00,35.47,35.55,35.45,35.51,427154.0,32.9021,32.9763,32.8835,32.9392,427154.0
2022-09-28 11:05:00,35.51,35.51,35.46,35.46,222031.0,32.9392,32.9392,32.8928,32.8928,222031.0
2022-09-28 11:10:00,35.46,35.52,35.46,35.49,361024.0,32.8928,32.9485,32.8928,32.9206,361024.0
2022-09-28 11:15:00,35.49,35.5,35.47,35.48,147934.0,32.9206,32.9299,32.9021,32.9114,147934.0
2022-09-28 11:20:00,35.49,35.54,35.48,35.51,666158.0,32.9206,32.967,32.9114,32.9392,666158.0
2022-09-28 11:25:00,35.51,35.53,35.47,35.48,822039.0,32.9392,32.9578,32.9021,32.9114,822039.0
2022-09-28 11:30:00,35.48,35.5,35.46,35.48,467861.0,32.9114,32.9299,32.8928,32.9114,467861.0
2022-09-28 11:35:00,35.48,35.51,35.46,35.48,400943.0,32.9114,32.9392,32.8928,32.9114,400943.0
2022-09-28 11:40:00,35.49,35.51,35.47,35.51,209121.0,32.9206,32.9392,32.9021,32.9392,209121.0
2022-09-28 11:45:00,35.51,35.56,35.5,35.55,226056.0,32.9392,32.9856,32.9299,32.9763,226056.0
2022-09-28 11:50:00,35.55,35.6,35.55,35.6,289145.0,32.9763,33.0227,32.9763,33.0227,289145.0
2022-09-28 11:55:00,35.6,35.63,35.59,35.62,330005.0,33.0227,33.0505,33.0134,33.0412,330005.0
2022-09-28 12:00:00,35.63,35.67,35.62,35.66,461109.0,33.0505,33.0876,33.0412,33.0783,461109.0
2022-09-28 12:05:00,35.67,35.69,35.64,35.68,297360.0,33.0876,33.1062,33.0598,33.0969,297360.0
2022-09-28 12:10:00,35.68,35.75,35.67,35.75,1507251.0,33.0969,33.1618,33.0876,33.1618,1507251.0
2022-09-28 12:15:00,35.75,35.76,35.73,35.76,208002.0,33.1618,33.1711,33.1433,33.1711,208002.0
2022-09-28 12:20:00,35.76,35.77,35.7,35.7,210855.0,33.1711,33.1804,33.1154,33.1154,210855.0
2022-09-28 12:25:00,35.7,35.71,35.66,35.68,204428.0,33.1154,33.1247,33.0783,33.0969,204428.0
2022-09-28 12:30:00,35.68,35.7,35.66,35.7,475692.0,33.0969,33.1154,33.0783,33.1154,475692.0
2022-09-28 12:35:00,35.7,35.7,35.64,35.65,371683.0,33.1154,33.1154,33.0598,33.0691,371683.0
2022-09-28 12:40:00,35.65,35.71,35.64,35.71,274491.0,33.0691,33.1247,33.0598,33.1247,274491.0
2022-09-28 12:45:00,35.7,35.73,35.7,35.72,694875.0,33.1154,33.1433,33.1154,33.134,694875.0
2022-09-28 12:50:00,35.72,35.72,35.68,35.7,423382.0,33.134,33.134,33.0969,33.1154,423382.0
2022-09-28 12:55:00,35.71,35.73,35.69,35.72,231581.0,33.1247,33.1433,33.1062,33.134,231581.0
2022-09-28 13:00:00,35.72,35.73,35.7,35.73,1005103.0,33.134,33.1433,33.1154,33.1433,1005103.0
2022-09-28 13:05:00,35.73,35.78,35.73,35.77,574498.0,33.1433,33.1897,33.1433,33.1804,574498.0
2022-09-28 13:10:00,35.77,35.77,35.74,35.76,329725.0,33.1804,33.1804,33.1526,33.1711,329725.0
2022-09-28 13:15:00,35.77,35.79,35.76,35.79,194586.0,33.1804,33.1989,33.1711,33.1989,194586.0
2022-09-28 13:20:00,35.79,35.79,35.77,35.78,297619.0,33.1989,33.1989,33.1804,33.1897,297619.0
2022-09-28 13:25:00,35.78,35.78,35.74,35.76,241465.0,33.1897,33.1897,33.1526,33.1711,241465.0
2022-09-28 13:30:00,35.77,35.78,35.75,35.78,164902.0,33.1804,33.1897,33.1618,33.1897,164902.0
2022-09-28 13:35:00,35.77,35.78,35.74,35.75,184467.0,33.1804,33.1897,33.1526,33.1618,184467.0
2022-09-28 13:40:00,35.76,35.78,35.75,35.76,125753.0,33.1711,33.1897,33.1618,33.1711,125753.0
2022-09-28 13:45:00,35.76,35.76,35.7,35.72,343682.0,33.1711,33.1711,33.1154,33.134,343682.0
2022-09-28 13:50:00,35.72,35.72,35.68,35.7,167468.0,33.134,33.134,33.0969,33.1154,167468.0
2022-09-28 13:55:00,35.7,35.73,35.69,35.72,103337.0,33.1154,33.1433,33.1062,33.134,103337.0
2022-09-28 14:00:00,35.72,35.73,35.71,35.73,96375.0,33.134,33.1433,33.1247,33.1433,96375.0
2022-09-28 14:05:00,35.73,35.75,35.72,35.75,161847.0,33.1433,33.1618,33.134,33.1618,161847.0
2022-09-28 14:10:00,35.75,35.75,35.73,35.75,180345.0,33.1618,33.1618,33.1433,33.1618,180345.0
2022-09-28 14:15:00,35.74,35.76,35.73,35.75,645819.0,33.1526,33.1711,33.1433,33.1618,645819.0
2022-09-28 14:20:00,35.75,35.76,35.73,35.74,829266.0,33.1618,33.1711,33.1433,33.1526,829266.0
2022-09-28 14:25:00,35.74,35.75,35.72,35.75,456081.0,33.1526,33.1618,33.134,33.1618,456081.0
2022-09-28 14:30:00,35.75,35.77,35.74,35.77,428394.0,33.1618,33.1804,33.1526,33.1804,428394.0
2022-09-28 14:35:00,35.77,35.79,35.77,35.79,222945.0,33.1804,33.1989,33.1804,33.1989,222945.0
2022-09-28 14:40:00,35.79,35.79,35.74,35.76,555258.0,33.1989,33.1989,33.1526,33.1711,555258.0
2022-09-28 14:45:00,35.77,35.79,35.76,35.79,169101.0,33.1804,33.1989,33.1711,33.1989,169101.0
2022-09-28 14:50:00,35.79,35.83,35.79,35.82,338856.0,33.1989,33.236,33.1989,33.2268,338856.0
2022-09-28 14:55:00,35.82,35.83,35.8,35.81,320230.0,33.2268,33.236,33.2082,33.2175,320230.0
2022-09-28 15:00:00,35.81,35.86,35.8,35.86,479822.0,33.2175,33.2639,33.2082,33.2639,479822.0
2022-09-28 15:05:00,35.86,35.9,35.85,35.88,1151353.0,33.2639,33.301,33.2546,33.2824,1151353.0
2022-09-28 15:10:00,35.87,35.89,35.86,35.87,704407.0,33.2731,33.2917,33.2639,33.2731,704407.0
2022-09-28 15:15:00,35.86,35.88,35.85,35.86,545632.0,33.2639,33.2824,33.2546,33.2639,545632.0
2022-09-28 15:20:00,35.85,35.87,35.84,35.86,479436.0,33.2546,33.2731,33.2453,33.2639,479436.0
2022-09-28 15:25:00,35.86,35.88,35.85,35.85,495607.0,33.2639,33.2824,33.2546,33.2546,495607.0
2022-09-28 15:30:00,35.85,35.88,35.85,35.87,561167.0,33.2546,33.2824,33.2546,33.2731,561167.0
2022-09-28 15:35:00,35.87,35.87,35.85,35.86,401970.0,33.2731,33.2731,33.2546,33.2639,401970.0
2022-09-28 15:40:00,35.86,35.89,35.84,35.87,1218513.0,33.2639,33.2917,33.2453,33.2731,1218513.0
2022-09-28 15:45:00,35.86,35.89,35.86,35.88,508558.0,33.2639,33.2917,33.2639,33.2824,508558.0
2022-09-28 15:50:00,35.87,35.89,35.85,35.86,1042358.0,33.2731,33.2917,33.2546,33.2639,1042358.0
2022-09-28 15:55:00,35.85,35.86,35.81,35.82,2277463.0,33.2546,33.2639,33.2175,33.2268,2277463.0
2022-09-29 09:30:00,35.18,35.2,35.11,35.13,1147990.0,32.6331,32.6516,32.5682,32.5867,1147990.0
2022-09-29 09:35:00,35.13,35.15,35.1,35.12,1393121.0,32.5867,32.6053,32.5589,32.5774,1393121.0
2022-09-29 09:40:00,35.11,35.13,34.97,34.98,941063.0,32.5682,32.5867,32.4383,32.4476,941063.0
2022-09-29 09:45:00,34.97,35.0,34.93,34.94,915059.0,32.4383,32.4661,32.4012,32.4105,915059.0
2022-09-29 09:50:00,34.94,35.01,34.92,34.99,350463.0,32.4105,32.4754,32.3919,32.4568,350463.0
2022-09-29 09:55:00,34.99,35.02,34.94,34.95,942404.0,32.4568,32.4847,32.4105,32.4197,942404.0
2022-09-29 10:00:00,34.95,34.96,34.85,34.87,1108088.0,32.4197,32.429,32.327,32.3455,1108088.0
2022-09-29 10:05:00,34.87,34.9,34.84,34.86,1001669.0,32.3455,32.3734,32.3177,32.3363,1001669.0
2022-09-29 10:10:00,34.86,34.89,34.79,34.8,305693.0,32.3363,32.3641,32.2713,32.2806,305693.0
2022-09-29 10:15:00,34.8,34.81,34.75,34.78,774065.0,32.2806,32.2899,32.2342,32.2621,774065.0
2022-09-29 10:20:00,34.78,34.88,34.77,34.84,649660.0,32.2621,32.3548,32.2528,32.3177,649660.0
2022-09-29 10:25:00,34.84,34.87,34.81,34.84,332277.0,32.3177,32.3455,32.2899,32.3177,332277.0
2022-09-29 10:30:00,34.84,34.84,34.75,34.76,371696.0,32.3177,32.3177,32.2342,32.2435,371696.0
2022-09-29 10:35:00,34.76,34.79,34.72,34.77,463311.0,32.2435,32.2713,32.2064,32.2528,463311.0
2022-09-29 10:40:00,34.77,34.84,34.77,34.82,536575.0,32.2528,32.3177,32.2528,32.2992,536575.0
2022-09-29 10:45:00,34.81,34.88,34.8,34.84,559720.0,32.2899,32.3548,32.2806,32.3177,559720.0
2022-09-29 10:50:00,34.84,34.94,34.84,34.92,716829.0,32.3177,32.4105,32.3177,32.3919,716829.0
2022-09-29 10:55:00,34.91,34.97,34.91,34.95,535081.0,32.3826,32.4383,32.3826,32.4197,535081.0
2022-09-29 11:00:00,34.95,34.99,34.93,34.94,466491.0,32.4197,32.4568,32.4012,32.4105,466491.0
2022-09-29 11:05:00,34.94,35.03,34.91,35.02,765998.0,32.4105,32.494,32.3826,32.4847,765998.0
2022-09-29 11:10:00,35.01,35.05,34.96,34.98,548442.0,32.4754,32.5125,32.429,32.4476,548442.0
2022-09-29 11:15:00,34.97,34.99,34.93,34.96,430343.0,32.4383,32.4568,32.4012,32.429,430343.0
2022-09-29 11:20:00,34.95,34.95,34.9,34.93,162453.0,32.4197,32.4197,32.3734,32.4012,162453.0
2022-09-29 11:25:00,34.93,34.96,34.91,34.94,479941.0,32.4012,32.429,32.3826,32.4105,479941.0
2022-09-29 11:30:00,34.94,34.97,34.91,34.96,1066774.0,32.4105,32.4383,32.3826,32.429,1066774.0
2022-09-29 11:35:00,34.95,34.98,34.92,34.97,597836.0,32.4197,32.4476,32.3919,32.4383,597836.0
2022-09-29 11:40:00,34.97,35.01,34.94,34.99,343296.0,32.4383,32.4754,32.4105,32.4568,343296.0
2022-09-29 11:45:00,34.99,35.03,34.99,35.02,198146.0,32.4568,32.494,32.4568,32.4847,198146.0
2022-09-29 11:50:00,35.01,35.07,35.0,35.06,244918.0,32.4754,32.5311,32.4661,32.5218,244918.0
2022-09-29 11:55:00,35.06,35.08,35.05,35.07,318346.0,32.5218,32.5403,32.5125,32.5311,318346.0
2022-09-29 12:00:00,35.06,35.07,35.03,35.07,183391.0,32.5218,32.5311,32.494,32.5311,183391.0
2022-09-29 12:05:00,35.07,35.1,35.06,35.09,311793.0,32.5311,32.5589,32.5218,32.5496,311793.0
2022-09-29 12:10:00,35.09,35.1,35.05,35.07,126182.0,32.5496,32.5589,32.5125,32.5311,126182.0
2022-09-29 12:15:00,35.07,35.08,35.01,35.02,144593.0,32.5311,32.5403,32.4754,32.4847,144593.0
2022-09-29 12:20:00,35.02,35.02,34.98,35.0,169659.0,32.4847,32.4847,32.4476,32.4661,169659.0
2022-09-29 12:25:00,35.0,35.01,34.98,35.0,182418.0,32.4661,32.4754,32.4476,32.4661,182418.0
2022-09-29 12:30:00,35.0,35.03,35.0,35.03,103132.0,32.4661,32.494,32.4661,32.494,103132.0
2022-09-29 12:35:00,35.04,35.05,35.0,35.05,226776.0,32.5032,32.5125,32.4661,32.5125,226776.0
2022-09-29 12:40:00,35.05,35.06,35.01,35.05,88383.0,32.5125,32.5218,32.4754,32.5125,88383.0
2022-09-29 12:45:00,35.06,35.06,35.01,35.02,188705.0,32.5218,32.5218,32.4754,32.4847,188705.0
2022-09-29 12:50:00,35.02,35.04,35.0,35.03,158919.0,32.4847,32.5032,32.4661,32.494,158919.0
2022-09-29 12:55:00,35.03,35.04,34.97,34.98,254518.0,32.494,32.5032,32.4383,32.4476,254518.0
2022-09-29 13:00:00,34.97,34.98,34.95,34.96,198673.0,32.4383,32.4476,32.4197,32.429,198673.0
2022-09-29 13:05:00,34.97,34.97,34.94,34.96,981580.0,32.4383,32.4383,32.4105,32.429,981580.0
2022-09-29 13:10:00,34.96,35.01,34.95,35.0,283644.0,32.429,32.4754,32.4197,32.4661,283644.0
2022-09-29 13:15:00,35.0,35.02,34.99,35.0,184037.0,32.4661,32.4847,32.4568,32.4661,184037.0
2022-09-29 13:20:00,34.99,35.0,34.96,34.97,388423.0,32.4568,32.4661,32.429,32.4383,388423.0
2022-09-29 13:25:00,34.97,35.0,34.96,34.99,679998.0,32.4383,32.4661,32.429,32.4568,679998.0
2022-09-29 13:30:00,34.99,35.0,34.96,35.0,210600.0,32.4568,32.4661,32.429,32.4661,210600.0
2022-09-29 13:35:00,35.0,35.01,34.98,35.0,173390.0,32.4661,32.4754,32.4476,32.4661,173390.0
2022-09-29 13:40:00,34.99,35.0,34.94,34.94,396217.0,32.4568,32.4661,32.4105,32.4105,396217.0
2022-09-29 13:45:00,34.95,34.96,34.92,34.93,393724.0,32.4197,32.429,32.3919,32.4012,393724.0
2022-09-29 13:50:00,34.93,34.93,34.89,34.91,280886.0,32.4012,32.4012,32.3641,32.3826,280886.0
2022-09-29 13:55:00,34.91,34.91,34.88,34.89,200580.0,32.3826,32.3826,32.3548,32.3641,200580.0
2022-09-29 14:00:00,34.89,34.89,34.86,34.87,636950.0,32.3641,32.3641,32.3363,32.3455,636950.0
2022-09-29 14:05:00,34.87,34.91,34.86,34.89,176178.0,32.3455,32.3826,32.3363,32.3641,176178.0
2022-09-29 14:10:00,34.89,34.89,34.86,34.87,152352.0,32.3641,32.3641,32.3363,32.3455,152352.0
2022-09-29 14:15:00,34.87,34.87,34.8,34.81,184311.0,32.3455,32.3455,32.2806,32.2899,184311.0
2022-09-29 14:20:00,34.81,34.84,34.8,34.84,254946.0,32.2899,32.3177,32.2806,32.3177,254946.0
2022-09-29 14:25:00,34.84,34.89,34.82,34.88,333254.0,32.3177,32.3641,32.2992,32.3548,333254.0
2022-09-29 14:30:00,34.87,34.9,34.86,34.86,231412.0,32.3455,32.3734,32.3363,32.3363,231412.0
2022-09-29 14:35:00,34.87,34.94,34.86,34.91,408417.0,32.3455,32.4105,32.3363,32.3826,408417.0
2022-09-29 14:40:00,34.91,34.92,34.88,34.89,175859.0,32.3826,32.3919,32.3548,32.3641,175859.0
2022-09-29 14:45:00,34.89,34.91,34.88,34.89,85780.0,32.3641,32.3826,32.3548,32.3641,85780.0
2022-09-29 14:50:00,34.89,34.9,34.84,34.86,114390.0,32.3641,32.3734,32.3177,32.3363,114390.0
2022-09-29 14:55:00,34.86,34.88,34.85,34.87,322094.0,32.3363,32.3548,32.327,32.3455,322094.0
2022-09-29 15:00:00,34.87,34.92,34.86,34.9,338296.0,32.3455,32.3919,32.3363,32.3734,338296.0
2022-09-29 15:05:00,34.9,34.94,34.9,34.9,354099.0,32.3734,32.4105,32.3734,32.3734,354099.0
2022-09-29 15:10:00,34.9,34.96,34.89,34.95,338546.0,32.3734,32.429,32.3641,32.4197,338546.0
2022-09-29 15:15:00,34.95,34.99,34.94,34.98,284048.0,32.4197,32.4568,32.4105,32.4476,284048.0
2022-09-29 15:20:00,34.98,34.99,34.96,34.97,551714.0,32.4476,32.4568,32.429,32.4383,551714.0
2022-09-29 15:25:00,34.97,34.97,34.93,34.95,302916.0,32.4383,32.4383,32.4012,32.4197,302916.0
2022-09-29 15:30:00,34.94,35.04,34.94,35.02,564776.0,32.4105,32.5032,32.4105,32.4847,564776.0
2022-09-29 15:35:00,35.02,35.06,34.99,35.04,502200.0,32.4847,32.5218,32.4568,32.5032,502200.0
2022-09-29 15:40:00,35.04,35.06,35.02,35.05,458740.0,32.5032,32.5218,32.4847,32.5125,458740.0
2022-09-29 15:45:00,35.05,35.06,35.02,35.03,788519.0,32.5125,32.5218,32.4847,32.494,788519.0
2022-09-29 15:50:00,35.03,35.06,35.02,35.04,530062.0,32.494,32.5218,32.4847,32.5032,530062.0
2022-09-29 15:55:00,35.04,35.06,35.02,35.03,1812695.0,32.5032,32.5218,32.4847,32.494,1812695.0
2022-09-30 09:30:00,34.92,35.1,34.91,35.07,1417767.0,32.3919,32.5589,32.3826,32.5311,1417767.0
2022-09-30 09:35:00,35.07,35.08,34.92,34.95,574197.0,32.5311,32.5403,32.3919,32.4197,574197.0
2022-09-30 09:40:00,34.96,35.04,34.91,34.98,1120754.0,32.429,32.5032,32.3826,32.4476,1120754.0
2022-09-30 09:45:00,34.98,35.02,34.93,35.0,723601.0,32.4476,32.4847,32.4012,32.4661,723601.0
2022-09-30 09:50:00,35.0,35.06,34.98,35.05,691659.0,32.4661,32.5218,32.4476,32.5125,691659.0
2022-09-30 09:55:00,35.05,35.1,35.03,35.06,1083911.0,32.5125,32.5589,32.494,32.5218,1083911.0
2022-09-30 10:00:00,35.07,35.08,35.01,35.04,619669.0,32.5311,32.5403,32.4754,32.5032,619669.0
2022-09-30 10:05:00,35.05,35.05,34.99,35.03,745450.0,32.5125,32.5125,32.4568,32.494,745450.0
2022-09-30 10:10:00,35.03,35.08,35.0,35.04,846592.0,32.494,32.5403,32.4661,32.5032,846592.0
2022-09-30 10:15:00,35.04,35.06,34.98,35.04,599412.0,32.5032,32.5218,32.4476,32.5032,599412.0
2022-09-30 10:20:00,35.04,35.07,35.01,35.07,240556.0,32.5032,32.5311,32.4754,32.5311,240556.0
2022-09-30 10:25:00,35.07,35.08,35.01,35.06,342678.0,32.5311,32.5403,32.4754,32.5218,342678.0
2022-09-30 10:30:00,35.07,35.14,35.05,35.14,266617.0,32.5311,32.596,32.5125,32.596,266617.0
2022-09-30 10:35:00,35.13,35.18,35.13,35.15,279213.0,32.5867,32.6331,32.5867,32.6053,279213.0
2022-09-30 10:40:00,35.15,35.17,35.12,35.14,219601.0,32.6053,32.6238,32.5774,32.596,219601.0
2022-09-30 10:45:00,35.14,35.16,35.09,35.13,295093.0,32.596,32.6145,32.5496,32.5867,295093.0
2022-09-30 10:50:00,35.14,35.17,35.1,35.15,235604.0,32.596,32.6238,32.5589,32.6053,235604.0
2022-09-30 10:55:00,35.15,35.18,35.13,35.18,362238.0,32.6053,32.6331,32.5867,32.6331,362238.0
2022-09-30 11:00:00,35.19,35.21,35.14,35.2,370104.0,32.6424,32.6609,32.596,32.6516,370104.0
2022-09-30 11:05:00,35.2,35.25,35.18,35.25,282796.0,32.6516,32.698,32.6331,32.698,282796.0
2022-09-30 11:10:00,35.24,35.25,35.2,35.22,752495.0,32.6887,32.698,32.6516,32.6702,752495.0
2022-09-30 11:15:00,35.22,35.24,35.19,35.21,409133.0,32.6702,32.6887,32.6424,32.6609,409133.0
2022-09-30 11:20:00,35.21,35.22,35.18,35.2,344426.0,32.6609,32.6702,32.6331,32.6516,344426.0
2022-09-30 11:25:00,35.19,35.21,35.16,35.18,1015008.0,32.6424,32.6609,32.6145,32.6331,1015008.0
2022-09-30 11:30:00,35.18,35.22,35.17,35.2,442910.0,32.6331,32.6702,32.6238,32.6516,442910.0
2022-09-30 11:35:00,35.2,35.21,35.16,35.18,553647.0,32.6516,32.6609,32.6145,32.6331,553647.0
2022-09-30 11:40:00,35.18,35.18,35.1,35.12,356739.0,32.6331,32.6331,32.5589,32.5774,356739.0
2022-09-30 11:45:00,35.12,35.13,35.09,35.1,419475.0,32.5774,32.5867,32.5496,32.5589,419475.0
2022-09-30 11:50:00,35.09,35.1,35.07,35.07,124975.0,32.5496,32.5589,32.5311,32.5311,124975.0
2022-09-30 11:55:00,35.07,35.1,35.06,35.1,170965.0,32.5311,32.5589,32.5218,32.5589,170965.0
2022-09-30 12:00:00,35.09,35.09,35.03,35.06,245602.0,32.5496,32.5496,32.494,32.5218,245602.0
2022-09-30 12:05:00,35.06,35.06,35.04,35.05,129300.0,32.5218,32.5218,32.5032,32.5125,129300.0
2022-09-30 12:10:00,35.04,35.07,35.03,35.06,132309.0,32.5032,32.5311,32.494,32.5218,132309.0
2022-09-30 12:15:00,35.07,35.08,35.04,35.05,266405.0,32.5311,32.5403,32.5032,32.5125,266405.0
2022-09-30 12:20:00,35.05,35.05,35.0,35.04,247592.0,32.5125,32.5125,32.4661,32.5032,247592.0
2022-09-30 12:25:00,35.04,35.06,35.03,35.03,167882.0,32.5032,32.5218,32.494,32.494,167882.0
2022-09-30 12:30:00,35.03,35.05,35.02,35.04,153302.0,32.494,32.5125,32.4847,32.5032,153302.0
2022-09-30 12:35:00,35.05,35.09,35.03,35.09,73724.0,32.5125,32.5496,32.494,32.5496,73724.0
2022-09-30 12:40:00,35.08,35.09,35.06,35.09,81003.0,32.5403,32.5496,32.5218,32.5496,81003.0
2022-09-30 12:45:00,35.08,35.09,35.06,35.08,192394.0,32.5403,32.5496,32.5218,32.5403,192394.0
2022-09-30 12:50:00,35.08,35.09,35.04,35.05,175329.0,32.5403,32.5496,32.5032,32.5125,175329.0
2022-09-30 12:55:00,35.05,35.06,35.03,35.05,69838.0,32.5125,32.5218,32.494,32.5125,69838.0
2022-09-30 13:00:00,35.05,35.05,35.01,35.03,238327.0,32.5125,32.5125,32.4754,32.494,238327.0
2022-09-30 13:05:00,35.02,35.05,35.02,35.04,408808.0,32.4847,32.5125,32.4847,32.5032,408808.0
2022-09-30 13:10:00,35.04,35.07,35.02,35.02,187397.0,32.5032,32.5311,32.4847,32.4847,187397.0
2022-09-30 13:15:00,35.02,35.03,35.0,35.01,211461.0,32.4847,32.494,32.4661,32.4754,211461.0
2022-09-30 13:20:00,35.01,35.03,35.0,35.01,147944.0,32.4754,32.494,32.4661,32.4754,147944.0
2022-09-30 13:25:00,35.02,35.05,35.0,35.04,265877.0,32.4847,32.5125,32.4661,32.5032,265877.0
2022-09-30 13:30:00,35.04,35.07,35.03,35.04,228957.0,32.5032,32.5311,32.494,32.5032,228957.0
2022-09-30 13:35:00,35.03,35.04,34.98,34.99,431944.0,32.494,32.5032,32.4476,32.4568,431944.0
2022-09-30 13:40:00,34.98,35.01,34.98,34.99,291204.0,32.4476,32.4754,32.4476,32.4568,291204.0
2022-09-30 13:45:00,34.98,34.99,34.97,34.97,48107.0,32.4476,32.4568,32.4383,32.4383,48107.0
2022-09-30 13:50:00,34.97,35.01,34.96,34.99,173677.0,32.4383,32.4754,32.429,32.4568,173677.0
2022-09-30 13:55:00,34.99,35.0,34.98,34.98,365353.0,32.4568,32.4661,32.4476,32.4476,365353.0
2022-09-30 14:00:00,34.98,35.0,34.96,34.97,140345.0,32.4476,32.4661,32.429,32.4383,140345.0
2022-09-30 14:05:00,34.97,35.0,34.95,34.98,305336.0,32.4383,32.4661,32.4197,32.4476,305336.0
2022-09-30 14:10:00,34.99,35.02,34.98,35.01,305519.0,32.4568,32.4847,32.4476,32.4754,305519.0
2022-09-30 14:15:00,35.01,35.03,34.99,35.0,436481.0,32.4754,32.494,32.4568,32.4661,436481.0
2022-09-30 14:20:00,35.0,35.03,34.98,35.01,125854.0,32.4661,32.494,32.4476,32.4754,125854.0
2022-09-30 14:25:00,35.0,35.01,34.97,35.0,67824.0,32.4661,32.4754,32.4383,32.4661,67824.0
2022-09-30 14:30:00,35.0,35.04,34.99,35.04,135475.0,32.4661,32.5032,32.4568,32.5032,135475.0
2022-09-30 14:35:00,35.03,35.03,34.98,35.0,355741.0,32.494,32.494,32.4476,32.4661,355741.0
2022-09-30 14:40:00,35.0,35.0,34.94,34.95,275267.0,32.4661,32.4661,32.4105,32.4197,275267.0
2022-09-30 14:45:00,34.95,34.96,34.91,34.95,504055.0,32.4197,32.429,32.3826,32.4197,504055.0
2022-09-30 14:50:00,34.96,34.96,34.93,34.94,169667.0,32.429,32.429,32.4012,32.4105,169667.0
2022-09-30 14:55:00,34.94,34.94,34.91,34.91,141960.0,32.4105,32.4105,32.3826,32.3826,141960.0
2022-09-30 15:00:00,34.92,35.01,34.91,34.99,488673.0,32.3919,32.4754,32.3826,32.4568,488673.0
2022-09-30 15:05:00,34.99,35.03,34.97,34.97,315840.0,32.4568,32.494,32.4383,32.4383,315840.0
2022-09-30 15:10:00,34.97,35.0,34.93,34.95,249985.0,32.4383,32.4661,32.4012,32.4197,249985.0
2022-09-30 15:15:00,34.95,34.98,34.93,34.96,508338.0,32.4197,32.4476,32.4012,32.429,508338.0
2022-09-30 15:20:00,34.95,34.97,34.93,34.95,607209.0,32.4197,32.4383,32.4012,32.4197,607209.0
2022-09-30 15:25:00,34.95,34.97,34.91,34.97,592750.0,32.4197,32.4383,32.3826,32.4383,592750.0
2022-09-30 15:30:00,34.97,34.99,34.91,34.93,532427.0,32.4383,32.4568,32.3826,32.4012,532427.0
2022-09-30 15:35:00,34.92,34.93,34.89,34.9,875855.0,32.3919,32.4012,32.3641,32.3734,875855.0
2022-09-30 15:40:00,34.91,34.94,34.9,34.91,909882.0,32.3826,32.4105,32.3734,32.3826,909882.0
2022-09-30 15:45:00,34.91,34.95,34.89,34.94,627952.0,32.3826,32.4197,32.3641,32.4105,627952.0
2022-09-30 15:50:00,34.93,34.94,34.88,34.89,1075491.0,32.4012,32.4105,32.3548,32.3641,1075491.0
2022-09-30 15:55:00,34.89,34.92,34.85,34.89,3537658.0,32.3641,32.3919,32.327,32.3641,3537658.0
2022-10-03 09:30:00,35.12,35.12,35.0,35.02,1134730.0,32.5774,32.5774,32.4661,32.4847,1134730.0
2022-10-03 09:35:00,35.02,35.03,34.97,34.97,492170.0,32.4847,32.494,32.4383,32.4383,492170.0
2022-10-03 09:40:00,34.97,35.06,34.95,35.04,356387.0,32.4383,32.5218,32.4197,32.5032,356387.0
2022-10-03 09:45:00,35.04,35.15,35.03,35.12,772870.0,32.5032,32.6053,32.494,32.5774,772870.0
2022-10-03 09:50:00,35.12,35.14,35.08,35.13,481606.0,32.5774,32.596,32.5403,32.5867,481606.0
2022-10-03 09:55:00,35.13,35.13,35.06,35.09,691060.0,32.5867,32.5867,32.5218,32.5496,691060.0
2022-10-03 10:00:00,35.09,35.26,35.09,35.22,1022223.0,32.5496,32.7073,32.5496,32.6702,1022223.0
2022-10-03 10:05:00,35.22,35.31,35.21,35.29,541026.0,32.6702,32.7537,32.6609,32.7351,541026.0
2022-10-03 10:10:00,35.29,35.31,35.25,35.26,284950.0,32.7351,32.7537,32.698,32.7073,284950.0
2022-10-03 10:15:00,35.26,35.29,35.24,35.27,296234.0,32.7073,32.7351,32.6887,32.7166,296234.0
2022-10-03 10:20:00,35.27,35.34,35.27,35.34,688895.0,32.7166,32.7815,32.7166,32.7815,688895.0
2022-10-03 10:25:00,35.34,35.38,35.33,35.34,441239.0,32.7815,32.8186,32.7722,32.7815,441239.0
2022-10-03 10:30:00,35.34,35.39,35.34,35.38,177007.0,32.7815,32.8279,32.7815,32.8186,177007.0
2022-10-03 10:35:00,35.38,35.42,35.36,35.39,605702.0,32.8186,32.8557,32.8001,32.8279,605702.0
2022-10-03 10:40:00,35.39,35.39,35.34,35.38,313668.0,32.8279,32.8279,32.7815,32.8186,313668.0
2022-10-03 10:45:00,35.38,35.42,35.37,35.4,263281.0,32.8186,32.8557,32.8093,32.8372,263281.0
2022-10-03 10:50:00,35.4,35.4,35.36,35.39,352167.0,32.8372,32.8372,32.8001,32.8279,352167.0
2022-10-03 10:55:00,35.39,35.4,35.36,35.37,615226.0,32.8279,32.8372,32.8001,32.8093,615226.0
2022-10-03 11:00:00,35.37,35.39,35.35,35.36,229022.0,32.8093,32.8279,32.7908,32.8001,229022.0
2022-10-03 11:05:00,35.36,35.43,35.35,35.43,364170.0,32.8001,32.865,32.7908,32.865,364170.0
2022-10-03 11:10:00,35.43,35.48,35.42,35.43,843098.0,32.865,32.9114,32.8557,32.865,843098.0
2022-10-03 11:15:00,35.43,35.44,35.4,35.41,360420.0,32.865,32.8743,32.8372,32.8464,360420.0
2022-10-03 11:20:00,35.4,35.42,35.39,35.42,526454.0,32.8372,32.8557,32.8279,32.8557,526454.0
2022-10-03 11:25:00,35.42,35.43,35.38,35.39,223545.0,32.8557,32.865,32.8186,32.8279,223545.0
2022-10-03 11:30:00,35.39,35.43,35.38,35.4,312400.0,32.8279,32.865,32.8186,32.8372,312400.0
2022-10-03 11:35:00,35.4,35.4,35.35,35.39,548583.0,32.8372,32.8372,32.7908,32.8279,548583.0
2022-10-03 11:40:00,35.39,35.4,35.34,35.35,298121.0,32.8279,32.8372,32.7815,32.7908,298121.0
2022-10-03 11:45:00,35.35,35.38,35.34,35.36,321981.0,32.7908,32.8186,32.7815,32.8001,321981.0
2022-10-03 11:50:00,35.37,35.41,35.36,35.37,98186.0,32.8093,32.8464,32.8001,32.8093,98186.0
2022-10-03 11:55:00,35.36,35.37,35.32,35.34,158016.0,32.8001,32.8093,32.763,32.7815,158016.0
2022-10-03 12:00:00,35.34,35.39,35.34,35.39,276681.0,32.7815,32.8279,32.7815,32.8279,276681.0
2022-10-03 12:05:00,35.39,35.42,35.37,35.42,118529.0,32.8279,32.8557,32.8093,32.8557,118529.0
2022-10-03 12:10:00,35.42,35.43,35.4,35.41,251171.0,32.8557,32.865,32.8372,32.8464,251171.0
2022-10-03 12:15:00,35.4,35.41,35.38,35.39,81790.0,32.8372,32.8464,32.8186,32.8279,81790.0
2022-10-03 12:20:00,35.4,35.4,35.35,35.39,603240.0,32.8372,32.8372,32.7908,32.8279,603240.0
2022-10-03 12:25:00,35.39,35.39,35.35,35.36,629850.0,32.8279,32.8279,32.7908,32.8001,629850.0
2022-10-03 12:30:00,35.36,35.38,35.33,35.37,256380.0,32.8001,32.8186,32.7722,32.8093,256380.0
2022-10-03 12:35:00,35.37,35.38,35.34,35.36,303851.0,32.8093,32.8186,32.7815,32.8001,303851.0
2022-10-03 12:40:00,35.37,35.38,35.36,35.37,85031.0,32.8093,32.8186,32.8001,32.8093,85031.0
2022-10-03 12:45:00,35.37,35.38,35.36,35.37,550924.0,32.8093,32.8186,32.8001,32.8093,550924.0
2022-10-03 12:50:00,35.36,35.37,35.33,35.34,212106.0,32.8001,32.8093,32.7722,32.7815,212106.0
2022-10-03 12:55:00,35.34,35.38,35.33,35.37,164942.0,32.7815,32.8186,32.7722,32.8093,164942.0
2022-10-03 13:00:00,35.37,35.39,35.37,35.38,222360.0,32.8093,32.8279,32.8093,32.8186,222360.0
2022-10-03 13:05:00,35.38,35.4,35.36,35.4,204111.0,32.8186,32.8372,32.8001,32.8372,204111.0
2022-10-03 13:10:00,35.4,35.4,35.37,35.39,972904.0,32.8372,32.8372,32.8093,32.8279,972904.0
2022-10-03 13:15:00,35.39,35.4,35.38,35.38,207482.0,32.8279,32.8372,32.8186,32.8186,207482.0
2022-10-03 13:20:00,35.39,35.45,35.38,35.42,370111.0,32.8279,32.8835,32.8186,32.8557,370111.0
2022-10-03 13:25:00,35.43,35.45,35.41,35.41,112159.0,32.865,32.8835,32.8464,32.8464,112159.0
2022-10-03 13:30:00,35.42,35.46,35.41,35.45,221584.0,32.8557,32.8928,32.8464,32.8835,221584.0
2022-10-03 13:35:00,35.45,35.45,35.43,35.43,125829.0,32.8835,32.8835,32.865,32.865,125829.0
2022-10-03 13:40:00,35.44,35.45,35.43,35.44,162143.0,32.8743,32.8835,32.865,32.8743,162143.0
2022-10-03 13:45:00,35.43,35.47,35.43,35.45,490610.0,32.865,32.9021,32.865,32.8835,490610.0
2022-10-03 13:50:00,35.45,35.45,35.44,35.44,173210.0,32.8835,32.8835,32.8743,32.8743,173210.0
2022-10-03 13:55:00,35.44,35.45,35.43,35.43,162994.0,32.8743,32.8835,32.865,32.865,162994.0
2022-10-03 14:00:00,35.44,35.46,35.43,35.45,209754.0,32.8743,32.8928,32.865,32.8835,209754.0
2022-10-03 14:05:00,35.45,35.48,35.44,35.45,155196.0,32.8835,32.9114,32.8743,32.8835,155196.0
2022-10-03 14:10:00,35.45,35.49,35.45,35.47,156535.0,32.8835,32.9206,32.8835,32.9021,156535.0
2022-10-03 14:15:00,35.48,35.49,35.47,35.48,116248.0,32.9114,32.9206,32.9021,32.9114,116248.0
2022-10-03 14:20:00,35.48,35.5,35.48,35.48,302046.0,32.9114,32.9299,32.9114,32.9114,302046.0
2022-10-03 14:25:00,35.48,35.52,35.47,35.52,273061.0,32.9114,32.9485,32.9021,32.9485,273061.0
2022-10-03 14:30:00,35.51,35.52,35.5,35.51,168491.0,32.9392,32.9485,32.9299,32.9392,168491.0
2022-10-03 14:35:00,35.52,35.52,35.5,35.51,127177.0,32.9485,32.9485,32.9299,32.9392,127177.0
2022-10-03 14:40:00,35.51,35.51,35.5,35.51,198551.0,32.9392,32.9392,32.9299,32.9392,198551.0
2022-10-03 14:45:00,35.51,35.52,35.48,35.49,788733.0,32.9392,32.9485,32.9114,32.9206,788733.0
2022-10-03 14:50:00,35.49,35.53,35.49,35.52,353581.0,32.9206,32.9578,32.9206,32.9485,353581.0
2022-10-03 14:55:00,35.51,35.54,35.51,35.52,564972.0,32.9392,32.967,32.9392,32.9485,564972.0
2022-10-03 15:00:00,35.52,35.52,35.49,35.5,408196.0,32.9485,32.9485,32.9206,32.9299,408196.0
2022-10-03 15:05:00,35.5,35.52,35.49,35.52,478735.0,32.9299,32.9485,32.9206,32.9485,478735.0
2022-10-03 15:10:00,35.51,35.51,35.49,35.5,310663.0,32.9392,32.9392,32.9206,32.9299,310663.0
2022-10-03 15:15:00,35.5,35.5,35.46,35.48,665937.0,32.9299,32.9299,32.8928,32.9114,665937.0
2022-10-03 15:20:00,35.47,35.5,35.46,35.49,385049.0,32.9021,32.9299,32.8928,32.9206,385049.0
2022-10-03 15:25:00,35.5,35.51,35.49,35.5,407723.0,32.9299,32.9392,32.9206,32.9299,407723.0
2022-10-03 15:30:00,35.49,35.51,35.48,35.49,527193.0,32.9206,32.9392,32.9114,32.9206,527193.0
2022-10-03 15:35:00,35.48,35.51,35.48,35.5,901179.0,32.9114,32.9392,32.9114,32.9299,901179.0
2022-10-03 15:40:00,35.5,35.5,35.47,35.48,913544.0,32.9299,32.9299,32.9021,32.9114,913544.0
2022-10-03 15:45:00,35.48,35.5,35.47,35.48,595773.0,32.9114,32.9299,32.9021,32.9114,595773.0
2022-10-03 15:50:00,35.48,35.49,35.45,35.47,2057366.0,32.9114,32.9206,32.8835,32.9021,2057366.0
2022-10-03 15:55:00,35.46,35.47,35.42,35.44,3103096.0,32.8928,32.9021,32.8557,32.8743,3103096.0
2022-10-04 09:30:00,36.2,36.26,36.17,36.22,2431042.0,33.5792,33.6349,33.5514,33.5978,2431042.0
2022-10-04 09:35:00,36.23,36.26,36.21,36.26,912805.0,33.6071,33.6349,33.5885,33.6349,912805.0
2022-10-04 09:40:00,36.26,36.27,36.24,36.26,1658504.0,33.6349,33.6442,33.6164,33.6349,1658504.0
2022-10-04 09:45:00,36.26,36.37,36.26,36.36,1567691.0,33.6349,33.7369,33.6349,33.7277,1567691.0
2022-10-04 09:50:00,36.36,36.38,36.32,36.34,866527.0,33.7277,33.7462,33.6906,33.7091,866527.0
2022-10-04 09:55:00,36.34,36.4,36.33,36.4,862227.0,33.7091,33.7648,33.6998,33.7648,862227.0
2022-10-04 10:00:00,36.4,36.47,36.4,36.47,1042864.0,33.7648,33.8297,33.7648,33.8297,1042864.0
2022-10-04 10:05:00,36.47,36.48,36.42,36.45,877515.0,33.8297,33.839,33.7833,33.8111,877515.0
2022-10-04 10:10:00,36.44,36.48,36.42,36.46,670855.0,33.8019,33.839,33.7833,33.8204,670855.0
2022-10-04 10:15:00,36.47,36.53,36.46,36.5,386918.0,33.8297,33.8854,33.8204,33.8575,386918.0
2022-10-04 10:20:00,36.5,36.51,36.48,36.49,486180.0,33.8575,33.8668,33.839,33.8483,486180.0
2022-10-04 10:25:00,36.5,36.51,36.47,36.47,393319.0,33.8575,33.8668,33.8297,33.8297,393319.0
2022-10-04 10:30:00,36.48,36.49,36.45,36.48,363898.0,33.839,33.8483,33.8111,33.839,363898.0
2022-10-04 10:35:00,36.48,36.51,36.47,36.5,318946.0,33.839,33.8668,33.8297,33.8575,318946.0
2022-10-04 10:40:00,36.51,36.56,36.5,36.56,667196.0,33.8668,33.9132,33.8575,33.9132,667196.0
2022-10-04 10:45:00,36.55,36.61,36.55,36.59,398442.0,33.9039,33.9596,33.9039,33.941,398442.0
2022-10-04 10:50:00,36.6,36.62,36.55,36.61,619659.0,33.9503,33.9688,33.9039,33.9596,619659.0
2022-10-04 10:55:00,36.6,36.63,36.59,36.61,529104.0,33.9503,33.9781,33.941,33.9596,529104.0
2022-10-04 11:00:00,36.61,36.65,36.6,36.62,687043.0,33.9596,33.9967,33.9503,33.9688,687043.0
2022-10-04 11:05:00,36.62,36.65,36.61,36.63,753916.0,33.9688,33.9967,33.9596,33.9781,753916.0
2022-10-04 11:10:00,36.62,36.66,36.61,36.66,682409.0,33.9688,34.0059,33.9596,34.0059,682409.0
2022-10-04 11:15:00,36.66,36.7,36.66,36.7,404471.0,34.0059,34.0431,34.0059,34.0431,404471.0
2022-10-04 11:20:00,36.7,36.71,36.68,36.7,443246.0,34.0431,34.0523,34.0245,34.0431,443246.0
2022-10-04 11:25:00,36.7,36.72,36.67,36.7,761605.0,34.0431,34.0616,34.0152,34.0431,761605.0
2022-10-04 11:30:00,36.71,36.72,36.67,36.67,853253.0,34.0523,34.0616,34.0152,34.0152,853253.0
2022-10-04 11:35:00,36.68,36.7,36.65,36.67,425025.0,34.0245,34.0431,33.9967,34.0152,425025.0
2022-10-04 11:40:00,36.67,36.68,36.63,36.65,246583.0,34.0152,34.0245,33.9781,33.9967,246583.0
2022-10-04 11:45:00,36.65,36.65,36.62,36.63,215096.0,33.9967,33.9967,33.9688,33.9781,215096.0
2022-10-04 11:50:00,36.63,36.67,36.62,36.66,979848.0,33.9781,34.0152,33.9688,34.0059,979848.0
2022-10-04 11:55:00,36.66,36.68,36.64,36.68,537976.0,34.0059,34.0245,33.9874,34.0245,537976.0
2022-10-04 12:00:00,36.68,36.69,36.67,36.69,444241.0,34.0245,34.0338,34.0152,34.0338,444241.0
2022-10-04 12:05:00,36.69,36.7,36.65,36.66,246416.0,34.0338,34.0431,33.9967,34.0059,246416.0
2022-10-04 12:10:00,36.66,36.67,36.64,36.65,144859.0,34.0059,34.0152,33.9874,33.9967,144859.0
2022-10-04 12:15:00,36.65,36.67,36.64,36.65,356632.0,33.9967,34.0152,33.9874,33.9967,356632.0
2022-10-04 12:20:00,36.65,36.66,36.62,36.64,394743.0,33.9967,34.0059,33.9688,33.9874,394743.0
2022-10-04 12:25:00,36.64,36.7,36.63,36.7,221737.0,33.9874,34.0431,33.9781,34.0431,221737.0
2022-10-04 12:30:00,36.7,36.71,36.67,36.69,760088.0,34.0431,34.0523,34.0152,34.0338,760088.0
2022-10-04 12:35:00,36.69,36.69,36.65,36.66,157556.0,34.0338,34.0338,33.9967,34.0059,157556.0
2022-10-04 12:40:00,36.66,36.67,36.61,36.62,266208.0,34.0059,34.0152,33.9596,33.9688,266208.0
2022-10-04 12:45:00,36.62,36.62,36.55,36.55,225104.0,33.9688,33.9688,33.9039,33.9039,225104.0
2022-10-04 12:50:00,36.55,36.56,36.53,36.54,104591.0,33.9039,33.9132,33.8854,33.8946,104591.0
2022-10-04 12:55:00,36.53,36.55,36.52,36.54,206282.0,33.8854,33.9039,33.8761,33.8946,206282.0
2022-10-04 13:00:00,36.54,36.56,36.52,36.55,247907.0,33.8946,33.9132,33.8761,33.9039,247907.0
2022-10-04 13:05:00,36.55,36.55,36.49,36.5,161085.0,33.9039,33.9039,33.8483,33.8575,161085.0
2022-10-04 13:10:00,36.5,36.52,36.45,36.45,123166.0,33.8575,33.8761,33.8111,33.8111,123166.0
2022-10-04 13:15:00,36.46,36.46,36.39,36.4,190077.0,33.8204,33.8204,33.7555,33.7648,190077.0
2022-10-04 13:20:00,36.41,36.44,36.39,36.44,302064.0,33.774,33.8019,33.7555,33.8019,302064.0
2022-10-04 13:25:00,36.44,36.47,36.43,36.47,529227.0,33.8019,33.8297,33.7926,33.8297,529227.0
2022-10-04 13:30:00,36.48,36.51,36.47,36.48,424485.0,33.839,33.8668,33.8297,33.839,424485.0
2022-10-04 13:35:00,36.48,36.51,36.47,36.51,215920.0,33.839,33.8668,33.8297,33.8668,215920.0
2022-10-04 13:40:00,36.51,36.52,36.49,36.49,111177.0,33.8668,33.8761,33.8483,33.8483,111177.0
2022-10-04 13:45:00,36.5,36.54,36.49,36.52,285833.0,33.8575,33.8946,33.8483,33.8761,285833.0
2022-10-04 13:50:00,36.53,36.57,36.52,36.55,188956.0,33.8854,33.9225,33.8761,33.9039,188956.0
2022-10-04 13:55:00,36.55,36.59,36.55,36.57,615416.0,33.9039,33.941,33.9039,33.9225,615416.0
2022-10-04 14:00:00,36.58,36.59,36.55,36.57,204823.0,33.9317,33.941,33.9039,33.9225,204823.0
2022-10-04 14:05:00,36.57,36.57,36.54,36.55,171096.0,33.9225,33.9225,33.8946,33.9039,171096.0
2022-10-04 14:10:00,36.56,36.57,36.53,36.54,313528.0,33.9132,33.9225,33.8854,33.8946,313528.0
2022-10-04 14:15:00,36.54,36.56,36.53,36.55,158264.0,33.8946,33.9132,33.8854,33.9039,158264.0
2022-10-04 14:20:00,36.55,36.6,36.55,36.6,299287.0,33.9039,33.9503,33.9039,33.9503,299287.0
2022-10-04 14:25:00,36.6,36.64,36.56,36.57,2209886.0,33.9503,33.9874,33.9132,33.9225,2209886.0
2022-10-04 14:30:00,36.56,36.61,36.55,36.59,221770.0,33.9132,33.9596,33.9039,33.941,221770.0
2022-10-04 14:35:00,36.58,36.59,36.56,36.58,393701.0,33.9317,33.941,33.9132,33.9317,393701.0
2022-10-04 14:40:00,36.58,36.59,36.57,36.59,126094.0,33.9317,33.941,33.9225,33.941,126094.0
2022-10-04 14:45:00,36.59,36.63,36.58,36.63,275310.0,33.941,33.9781,33.9317,33.9781,275310.0
2022-10-04 14:50:00,36.63,36.64,36.62,36.64,205129.0,33.9781,33.9874,33.9688,33.9874,205129.0
2022-10-04 14:55:00,36.64,36.66,36.63,36.65,264267.0,33.9874,34.0059,33.9781,33.9967,264267.0
2022-10-04 15:00:00,36.64,36.64,36.6,36.61,314770.0,33.9874,33.9874,33.9503,33.9596,314770.0
2022-10-04 15:05:00,36.61,36.61,36.56,36.57,260149.0,33.9596,33.9596,33.9132,33.9225,260149.0
2022-10-04 15:10:00,36.57,36.57,36.52,36.55,290803.0,33.9225,33.9225,33.8761,33.9039,290803.0
2022-10-04 15:15:00,36.55,36.58,36.54,36.57,284197.0,33.9039,33.9317,33.8946,33.9225,284197.0
2022-10-04 15:20:00,36.57,36.57,36.53,36.56,188618.0,33.9225,33.9225,33.8854,33.9132,188618.0
2022-10-04 15:25:00,36.57,36.6,36.56,36.58,293148.0,33.9225,33.9503,33.9132,33.9317,293148.0
2022-10-04 15:30:00,36.57,36.58,36.55,36.56,401400.0,33.9225,33.9317,33.9039,33.9132,401400.0
2022-10-04 15:35:00,36.57,36.6,36.55,36.59,1103457.0,33.9225,33.9503,33.9039,33.941,1103457.0
2022-10-04 15:40:00,36.59,36.59,36.56,36.57,1676100.0,33.941,33.941,33.9132,33.9225,1676100.0
2022-10-04 15:45:00,36.57,36.58,36.56,36.57,720818.0,33.9225,33.9317,33.9132,33.9225,720818.0
2022-10-04 15:50:00,36.57,36.59,36.56,36.59,1743124.0,33.9225,33.941,33.9132,33.941,1743124.0
2022-10-04 15:55:00,36.59,36.63,36.55,36.63,3554536.0,33.941,33.9781,33.9039,33.9781,3554536.0
2022-10-05 09:30:00,36.51,36.6,36.47,36.59,1658844.0,33.8668,33.9503,33.8297,33.941,1658844.0
2022-10-05 09:35:00,36.59,36.65,36.56,36.58,538753.0,33.941,33.9967,33.9132,33.9317,538753.0
2022-10-05 09:40:00,36.58,36.58,36.5,36.51,480443.0,33.9317,33.9317,33.8575,33.8668,480443.0
2022-10-05 09:45:00,36.5,36.58,36.49,36.56,284397.0,33.8575,33.9317,33.8483,33.9132,284397.0
2022-10-05 09:50:00,36.56,36.58,36.51,36.52,308773.0,33.9132,33.9317,33.8668,33.8761,308773.0
2022-10-05 09:55:00,36.52,36.57,36.51,36.55,249270.0,33.8761,33.9225,33.8668,33.9039,249270.0
2022-10-05 10:00:00,36.55,36.55,36.37,36.37,845519.0,33.9039,33.9039,33.7369,33.7369,845519.0
2022-10-05 10:05:00,36.37,36.4,36.33,36.35,675614.0,33.7369,33.7648,33.6998,33.7184,675614.0
2022-10-05 10:10:00,36.35,36.41,36.35,36.38,389799.0,33.7184,33.774,33.7184,33.7462,389799.0
2022-10-05 10:15:00,36.38,36.38,36.3,36.31,640803.0,33.7462,33.7462,33.672,33.6813,640803.0
2022-10-05 10:20:00,36.32,36.35,36.29,36.3,369327.0,33.6906,33.7184,33.6627,33.672,369327.0
2022-10-05 10:25:00,36.3,36.31,36.28,36.29,404199.0,33.672,33.6813,33.6535,33.6627,404199.0
2022-10-05 10:30:00,36.28,36.29,36.25,36.26,352045.0,33.6535,33.6627,33.6256,33.6349,352045.0
2022-10-05 10:35:00,36.26,36.33,36.25,36.33,315423.0,33.6349,33.6998,33.6256,33.6998,315423.0
2022-10-05 10:40:00,36.32,36.36,36.3,36.32,219772.0,33.6906,33.7277,33.672,33.6906,219772.0
2022-10-05 10:45:00,36.32,36.35,36.3,36.32,210999.0,33.6906,33.7184,33.672,33.6906,210999.0
2022-10-05 10:50:00,36.31,36.32,36.27,36.31,244636.0,33.6813,33.6906,33.6442,33.6813,244636.0
2022-10-05 10:55:00,36.31,36.31,36.26,36.29,391460.0,33.6813,33.6813,33.6349,33.6627,391460.0
2022-10-05 11:00:00,36.28,36.34,36.27,36.34,271592.0,33.6535,33.7091,33.6442,33.7091,271592.0
2022-10-05 11:05:00,36.33,36.34,36.3,36.31,218200.0,33.6998,33.7091,33.672,33.6813,218200.0
2022-10-05 11:10:00,36.31,36.35,36.3,36.33,700467.0,33.6813,33.7184,33.672,33.6998,700467.0
2022-10-05 11:15:00,36.33,36.36,36.3,36.36,226125.0,33.6998,33.7277,33.672,33.7277,226125.0
2022-10-05 11:20:00,36.36,36.37,36.34,36.36,171570.0,33.7277,33.7369,33.7091,33.7277,171570.0
2022-10-05 11:25:00,36.36,36.38,36.35,36.38,199884.0,33.7277,33.7462,33.7184,33.7462,199884.0
2022-10-05 11:30:00,36.39,36.39,36.36,36.38,189954.0,33.7555,33.7555,33.7277,33.7462,189954.0
2022-10-05 11:35:00,36.38,36.45,36.37,36.45,453342.0,33.7462,33.8111,33.7369,33.8111,453342.0
2022-10-05 11:40:00,36.45,36.46,36.43,36.43,249467.0,33.8111,33.8204,33.7926,33.7926,249467.0
2022-10-05 11:45:00,36.43,36.45,36.41,36.42,232682.0,33.7926,33.8111,33.774,33.7833,232682.0
2022-10-05 11:50:00,36.42,36.44,36.39,36.42,557812.0,33.7833,33.8019,33.7555,33.7833,557812.0
2022-10-05 11:55:00,36.43,36.44,36.41,36.43,103868.0,33.7926,33.8019,33.774,33.7926,103868.0
2022-10-05 12:00:00,36.43,36.44,36.39,36.41,239967.0,33.7926,33.8019,33.7555,33.774,239967.0
2022-10-05 12:05:00,36.41,36.5,36.41,36.49,362159.0,33.774,33.8575,33.774,33.8483,362159.0
2022-10-05 12:10:00,36.49,36.55,36.48,36.52,236005.0,33.8483,33.9039,33.839,33.8761,236005.0
2022-10-05 12:15:00,36.52,36.57,36.52,36.54,85902.0,33.8761,33.9225,33.8761,33.8946,85902.0
2022-10-05 12:20:00,36.55,36.55,36.5,36.52,192659.0,33.9039,33.9039,33.8575,33.8761,192659.0
2022-10-05 12:25:00,36.52,36.52,36.48,36.49,153533.0,33.8761,33.8761,33.839,33.8483,153533.0
2022-10-05 12:30:00,36.49,36.51,36.48,36.48,352466.0,33.8483,33.8668,33.839,33.839,352466.0
2022-10-05 12:35:00,36.49,36.51,36.48,36.51,346514.0,33.8483,33.8668,33.839,33.8668,346514.0
2022-10-05 12:40:00,36.5,36.51,36.49,36.5,156729.0,33.8575,33.8668,33.8483,33.8575,156729.0
2022-10-05 12:45:00,36.49,36.56,36.47,36.55,476256.0,33.8483,33.9132,33.8297,33.9039,476256.0
2022-10-05 12:50:00,36.56,36.57,36.55,36.56,222477.0,33.9132,33.9225,33.9039,33.9132,222477.0
2022-10-05 12:55:00,36.57,36.57,36.52,36.52,132459.0,33.9225,33.9225,33.8761,33.8761,132459.0
2022-10-05 13:00:00,36.52,36.55,36.51,36.55,84365.0,33.8761,33.9039,33.8668,33.9039,84365.0
2022-10-05 13:05:00,36.55,36.6,36.54,36.58,133445.0,33.9039,33.9503,33.8946,33.9317,133445.0
2022-10-05 13:10:00,36.57,36.58,36.55,36.58,126466.0,33.9225,33.9317,33.9039,33.9317,126466.0
2022-10-05 13:15:00,36.58,36.63,36.58,36.63,597922.0,33.9317,33.9781,33.9317,33.9781,597922.0
2022-10-05 13:20:00,36.64,36.67,36.63,36.64,207548.0,33.9874,34.0152,33.9781,33.9874,207548.0
2022-10-05 13:25:00,36.64,36.64,36.6,36.64,142962.0,33.9874,33.9874,33.9503,33.9874,142962.0
2022-10-05 13:30:00,36.63,36.64,36.59,36.59,200935.0,33.9781,33.9874,33.941,33.941,200935.0
2022-10-05 13:35:00,36.6,36.62,36.58,36.62,184533.0,33.9503,33.9688,33.9317,33.9688,184533.0
2022-10-05 13:40:00,36.62,36.62,36.58,36.59,144219.0,33.9688,33.9688,33.9317,33.941,144219.0
2022-10-05 13:45:00,36.6,36.65,36.59,36.63,114350.0,33.9503,33.9967,33.941,33.9781,114350.0
2022-10-05 13:50:00,36.63,36.63,36.58,36.6,143278.0,33.9781,33.9781,33.9317,33.9503,143278.0
2022-10-05 13:55:00,36.61,36.62,36.56,36.57,175348.0,33.9596,33.9688,33.9132,33.9225,175348.0
2022-10-05 14:00:00,36.57,36.6,36.55,36.59,215460.0,33.9225,33.9503,33.9039,33.941,215460.0
2022-10-05 14:05:00,36.59,36.62,36.58,36.59,226593.0,33.941,33.9688,33.9317,33.941,226593.0
2022-10-05 14:10:00,36.59,36.63,36.59,36.61,205979.0,33.941,33.9781,33.941,33.9596,205979.0
2022-10-05 14:15:00,36.61,36.64,36.59,36.63,321455.0,33.9596,33.9874,33.941,33.9781,321455.0
2022-10-05 14:20:00,36.63,36.63,36.61,36.62,170752.0,33.9781,33.9781,33.9596,33.9688,170752.0
2022-10-05 14:25:00,36.62,36.64,36.59,36.63,137903.0,33.9688,33.9874,33.941,33.9781,137903.0
2022-10-05 14:30:00,36.63,36.64,36.59,36.61,133280.0,33.9781,33.9874,33.941,33.9596,133280.0
2022-10-05 14:35:00,36.61,36.66,36.6,36.64,301851.0,33.9596,34.0059,33.9503,33.9874,301851.0
2022-10-05 14:40:00,36.65,36.66,36.63,36.66,156223.0,33.9967,34.0059,33.9781,34.0059,156223.0
2022-10-05 14:45:00,36.65,36.68,36.64,36.65,285267.0,33.9967,34.0245,33.9874,33.9967,285267.0
2022-10-05 14:50:00,36.65,36.69,36.64,36.67,316823.0,33.9967,34.0338,33.9874,34.0152,316823.0
2022-10-05 14:55:00,36.67,36.7,36.66,36.7,182752.0,34.0152,34.0431,34.0059,34.0431,182752.0
2022-10-05 15:00:00,36.7,36.73,36.7,36.73,364182.0,34.0431,34.0709,34.0431,34.0709,364182.0
2022-10-05 15:05:00,36.73,36.73,36.7,36.72,358339.0,34.0709,34.0709,34.0431,34.0616,358339.0
2022-10-05 15:10:00,36.72,36.74,36.71,36.73,232714.0,34.0616,34.0802,34.0523,34.0709,232714.0
2022-10-05 15:15:00,36.73,36.76,36.72,36.75,182671.0,34.0709,34.0987,34.0616,34.0894,182671.0
2022-10-05 15:20:00,36.74,36.75,36.72,36.73,427246.0,34.0802,34.0894,34.0616,34.0709,427246.0
2022-10-05 15:25:00,36.73,36.74,36.68,36.69,132184.0,34.0709,34.0802,34.0245,34.0338,132184.0
2022-10-05 15:30:00,36.69,36.71,36.68,36.7,194172.0,34.0338,34.0523,34.0245,34.0431,194172.0
2022-10-05 15:35:00,36.69,36.72,36.67,36.69,324089.0,34.0338,34.0616,34.0152,34.0338,324089.0
2022-10-05 15:40:00,36.68,36.72,36.67,36.72,273459.0,34.0245,34.0616,34.0152,34.0616,273459.0
2022-10-05 15:45:00,36.71,36.72,36.67,36.69,227915.0,34.0523,34.0616,34.0152,34.0338,227915.0
2022-10-05 15:50:00,36.68,36.69,36.6,36.61,683865.0,34.0245,34.0338,33.9503,33.9596,683865.0
2022-10-05 15:55:00,36.61,36.64,36.61,36.62,1569080.0,33.9596,33.9874,33.9596,33.9688,1569080.0
2022-10-06 09:30:00,36.51,36.59,36.49,36.56,570348.0,33.8668,33.941,33.8483,33.9132,570348.0
2022-10-06 09:35:00,36.55,36.64,36.5,36.64,643298.0,33.9039,33.9874,33.8575,33.9874,643298.0
2022-10-06 09:40:00,36.64,36.72,36.63,36.69,392851.0,33.9874,34.0616,33.9781,34.0338,392851.0
2022-10-06 09:45:00,36.68,36.69,36.58,36.59,248253.0,34.0245,34.0338,33.9317,33.941,248253.0
2022-10-06 09:50:00,36.59,36.65,36.58,36.64,242180.0,33.941,33.9967,33.9317,33.9874,242180.0
2022-10-06 09:55:00,36.65,36.65,36.55,36.57,346220.0,33.9967,33.9967,33.9039,33.9225,346220.0
2022-10-06 10:00:00,36.57,36.58,36.47,36.5,258387.0,33.9225,33.9317,33.8297,33.8575,258387.0
2022-10-06 10:05:00,36.5,36.5,36.43,36.47,276755.0,33.8575,33.8575,33.7926,33.8297,276755.0
2022-10-06 10:10:00,36.47,36.47,36.42,36.44,279738.0,33.8297,33.8297,33.7833,33.8019,279738.0
2022-10-06 10:15:00,36.45,36.52,36.44,36.49,169460.0,33.8111,33.8761,33.8019,33.8483,169460.0
2022-10-06 10:20:00,36.5,36.5,36.45,36.48,167968.0,33.8575,33.8575,33.8111,33.839,167968.0
2022-10-06 10:25:00,36.48,36.51,36.44,36.44,241497.0,33.839,33.8668,33.8019,33.8019,241497.0
2022-10-06 10:30:00,36.43,36.46,36.38,36.39,396103.0,33.7926,33.8204,33.7462,33.7555,396103.0
2022-10-06 10:35:00,36.39,36.46,36.37,36.44,224660.0,33.7555,33.8204,33.7369,33.8019,224660.0
2022-10-06 10:40:00,36.44,36.49,36.44,36.48,208119.0,33.8019,33.8483,33.8019,33.839,208119.0
2022-10-06 10:45:00,36.47,36.55,36.44,36.54,209577.0,33.8297,33.9039,33.8019,33.8946,209577.0
2022-10-06 10:50:00,36.54,36.55,36.51,36.54,497032.0,33.8946,33.9039,33.8668,33.8946,497032.0
2022-10-06 10:55:00,36.53,36.58,36.52,36.57,336247.0,33.8854,33.9317,33.8761,33.9225,336247.0
2022-10-06 11:00:00,36.57,36.58,36.49,36.5,555325.0,33.9225,33.9317,33.8483,33.8575,555325.0
2022-10-06 11:05:00,36.51,36.56,36.5,36.52,156092.0,33.8668,33.9132,33.8575,33.8761,156092.0
2022-10-06 11:10:00,36.52,36.53,36.47,36.47,235141.0,33.8761,33.8854,33.8297,33.8297,235141.0
2022-10-06 11:15:00,36.48,36.54,36.46,36.53,409327.0,33.839,33.8946,33.8204,33.8854,409327.0
2022-10-06 11:20:00,36.53,36.57,36.52,36.56,281467.0,33.8854,33.9225,33.8761,33.9132,281467.0
2022-10-06 11:25:00,36.55,36.58,36.53,36.57,445583.0,33.9039,33.9317,33.8854,33.9225,445583.0
2022-10-06 11:30:00,36.56,36.56,36.52,36.55,498284.0,33.9132,33.9132,33.8761,33.9039,498284.0
2022-10-06 11:35:00,36.55,36.58,36.52,36.53,322400.0,33.9039,33.9317,33.8761,33.8854,322400.0
2022-10-06 11:40:00,36.53,36.54,36.51,36.52,167804.0,33.8854,33.8946,33.8668,33.8761,167804.0
2022-10-06 11:45:00,36.52,36.57,36.52,36.55,415489.0,33.8761,33.9225,33.8761,33.9039,415489.0
2022-10-06 11:50:00,36.55,36.59,36.54,36.56,202514.0,33.9039,33.941,33.8946,33.9132,202514.0
2022-10-06 11:55:00,36.56,36.58,36.44,36.45,515533.0,33.9132,33.9317,33.8019,33.8111,515533.0
2022-10-06 12:00:00,36.45,36.48,36.42,36.43,148164.0,33.8111,33.839,33.7833,33.7926,148164.0
2022-10-06 12:05:00,36.43,36.44,36.42,36.43,116197.0,33.7926,33.8019,33.7833,33.7926,116197.0
2022-10-06 12:10:00,36.44,36.45,36.41,36.43,150580.0,33.8019,33.8111,33.774,33.7926,150580.0
2022-10-06 12:15:00,36.43,36.45,36.41,36.44,51843.0,33.7926,33.8111,33.774,33.8019,51843.0
2022-10-06 12:20:00,36.44,36.48,36.42,36.47,137754.0,33.8019,33.839,33.7833,33.8297,137754.0
2022-10-06 12:25:00,36.48,36.51,36.48,36.51,108990.0,33.839,33.8668,33.839,33.8668,108990.0
2022-10-06 12:30:00,36.5,36.51,36.48,36.51,90948.0,33.8575,33.8668,33.839,33.8668,90948.0
2022-10-06 12:35:00,36.51,36.52,36.49,36.52,79354.0,33.8668,33.8761,33.8483,33.8761,79354.0
2022-10-06 12:40:00,36.52,36.56,36.5,36.56,132349.0,33.8761,33.9132,33.8575,33.9132,132349.0
2022-10-06 12:45:00,36.56,36.59,36.55,36.57,321286.0,33.9132,33.941,33.9039,33.9225,321286.0
2022-10-06 12:50:00,36.57,36.57,36.54,36.54,129960.0,33.9225,33.9225,33.8946,33.8946,129960.0
2022-10-06 12:55:00,36.55,36.56,36.53,36.55,50632.0,33.9039,33.9132,33.8854,33.9039,50632.0
2022-10-06 13:00:00,36.55,36.56,36.5,36.52,274114.0,33.9039,33.9132,33.8575,33.8761,274114.0
2022-10-06 13:05:00,36.52,36.53,36.49,36.5,147605.0,33.8761,33.8854,33.8483,33.8575,147605.0
2022-10-06 13:10:00,36.49,36.56,36.49,36.55,156547.0,33.8483,33.9132,33.8483,33.9039,156547.0
2022-10-06 13:15:00,36.55,36.56,36.53,36.54,80352.0,33.9039,33.9132,33.8854,33.8946,80352.0
2022-10-06 13:20:00,36.54,36.56,36.52,36.52,311390.0,33.8946,33.9132,33.8761,33.8761,311390.0
2022-10-06 13:25:00,36.52,36.55,36.5,36.55,86147.0,33.8761,33.9039,33.8575,33.9039,86147.0
2022-10-06 13:30:00,36.55,36.55,36.49,36.51,122903.0,33.9039,33.9039,33.8483,33.8668,122903.0
2022-10-06 13:35:00,36.51,36.51,36.49,36.5,120480.0,33.8668,33.8668,33.8483,33.8575,120480.0
2022-10-06 13:40:00,36.5,36.53,36.5,36.52,214471.0,33.8575,33.8854,33.8575,33.8761,214471.0
2022-10-06 13:45:00,36.52,36.53,36.51,36.53,131367.0,33.8761,33.8854,33.8668,33.8854,131367.0
2022-10-06 13:50:00,36.53,36.54,36.5,36.52,70477.0,33.8854,33.8946,33.8575,33.8761,70477.0
2022-10-06 13:55:00,36.52,36.55,36.52,36.52,78198.0,33.8761,33.9039,33.8761,33.8761,78198.0
2022-10-06 14:00:00,36.52,36.53,36.47,36.48,117993.0,33.8761,33.8854,33.8297,33.839,117993.0
2022-10-06 14:05:00,36.48,36.49,36.46,36.48,123408.0,33.839,33.8483,33.8204,33.839,123408.0
2022-10-06 14:10:00,36.48,36.51,36.47,36.5,81155.0,33.839,33.8668,33.8297,33.8575,81155.0
2022-10-06 14:15:00,36.49,36.5,36.47,36.48,112817.0,33.8483,33.8575,33.8297,33.839,112817.0
2022-10-06 14:20:00,36.48,36.5,36.47,36.5,266086.0,33.839,33.8575,33.8297,33.8575,266086.0
2022-10-06 14:25:00,36.5,36.51,36.47,36.48,160790.0,33.8575,33.8668,33.8297,33.839,160790.0
2022-10-06 14:30:00,36.48,36.52,36.46,36.47,158208.0,33.839,33.8761,33.8204,33.8297,158208.0
2022-10-06 14:35:00,36.47,36.5,36.47,36.48,378507.0,33.8297,33.8575,33.8297,33.839,378507.0
2022-10-06 14:40:00,36.48,36.49,36.46,36.46,157247.0,33.839,33.8483,33.8204,33.8204,157247.0
2022-10-06 14:45:00,36.46,36.46,36.4,36.4,149963.0,33.8204,33.8204,33.7648,33.7648,149963.0
2022-10-06 14:50:00,36.4,36.43,36.38,36.43,408654.0,33.7648,33.7926,33.7462,33.7926,408654.0
2022-10-06 14:55:00,36.42,36.44,36.41,36.42,165872.0,33.7833,33.8019,33.774,33.7833,165872.0
2022-10-06 15:00:00,36.42,36.43,36.39,36.42,345383.0,33.7833,33.7926,33.7555,33.7833,345383.0
2022-10-06 15:05:00,36.42,36.44,36.41,36.44,292169.0,33.7833,33.8019,33.774,33.8019,292169.0
2022-10-06 15:10:00,36.44,36.45,36.4,36.45,144434.0,33.8019,33.8111,33.7648,33.8111,144434.0
2022-10-06 15:15:00,36.45,36.46,36.41,36.44,255918.0,33.8111,33.8204,33.774,33.8019,255918.0
2022-10-06 15:20:00,36.44,36.48,36.43,36.46,416208.0,33.8019,33.839,33.7926,33.8204,416208.0
2022-10-06 15:25:00,36.46,36.49,36.45,36.48,501986.0,33.8204,33.8483,33.8111,33.839,501986.0
2022-10-06 15:30:00,36.48,36.49,36.44,36.45,253808.0,33.839,33.8483,33.8019,33.8111,253808.0
2022-10-06 15:35:00,36.45,36.47,36.44,36.45,400412.0,33.8111,33.8297,33.8019,33.8111,400412.0
2022-10-06 15:40:00,36.45,36.46,36.44,36.45,293990.0,33.8111,33.8204,33.8019,33.8111,293990.0
2022-10-06 15:45:00,36.45,36.47,36.42,36.43,379381.0,33.8111,33.8297,33.7833,33.7926,379381.0
2022-10-06 15:50:00,36.43,36.45,36.41,36.43,992171.0,33.7926,33.8111,33.774,33.7926,992171.0
2022-10-06 15:55:00,36.44,36.46,36.38,36.41,1340206.0,33.8019,33.8204,33.7462,33.774,1340206.0
2022-10-07 09:30:00,36.07,36.13,36.0,36.09,1189458.0,33.4587,33.5143,33.3937,33.4772,1189458.0
2022-10-07 09:35:00,36.09,36.1,35.98,36.02,663380.0,33.4772,33.4865,33.3752,33.4123,663380.0
2022-10-07 09:40:00,36.02,36.06,35.92,35.93,798899.0,33.4123,33.4494,33.3195,33.3288,798899.0
2022-10-07 09:45:00,35.93,35.98,35.9,35.91,1158753.0,33.3288,33.3752,33.301,33.3102,1158753.0
2022-10-07 09:50:00,35.91,35.93,35.87,35.9,335334.0,33.3102,33.3288,33.2731,33.301,335334.0
2022-10-07 09:55:00,35.9,35.91,35.86,35.87,653431.0,33.301,33.3102,33.2639,33.2731,653431.0
2022-10-07 10:00:00,35.86,35.9,35.81,35.83,497725.0,33.2639,33.301,33.2175,33.236,497725.0
2022-10-07 10:05:00,35.83,35.89,35.82,35.87,373728.0,33.236,33.2917,33.2268,33.2731,373728.0
2022-10-07 10:10:00,35.86,35.9,35.84,35.88,135434.0,33.2639,33.301,33.2453,33.2824,135434.0
2022-10-07 10:15:00,35.88,35.93,35.86,35.92,381477.0,33.2824,33.3288,33.2639,33.3195,381477.0
2022-10-07 10:20:00,35.92,35.98,35.9,35.94,264559.0,33.3195,33.3752,33.301,33.3381,264559.0
2022-10-07 10:25:00,35.94,35.96,35.88,35.89,141499.0,33.3381,33.3566,33.2824,33.2917,141499.0
2022-10-07 10:30:00,35.9,35.92,35.85,35.86,375088.0,33.301,33.3195,33.2546,33.2639,375088.0
2022-10-07 10:35:00,35.86,35.86,35.82,35.83,310103.0,33.2639,33.2639,33.2268,33.236,310103.0
2022-10-07 10:40:00,35.83,35.88,35.82,35.88,396956.0,33.236,33.2824,33.2268,33.2824,396956.0
2022-10-07 10:45:00,35.88,35.94,35.88,35.92,441821.0,33.2824,33.3381,33.2824,33.3195,441821.0
2022-10-07 10:50:00,35.92,35.94,35.87,35.92,320680.0,33.3195,33.3381,33.2731,33.3195,320680.0
2022-10-07 10:55:00,35.92,35.93,35.88,35.89,286534.0,33.3195,33.3288,33.2824,33.2917,286534.0
2022-10-07 11:00:00,35.88,35.94,35.88,35.92,379229.0,33.2824,33.3381,33.2824,33.3195,379229.0
2022-10-07 11:05:00,35.91,35.92,35.86,35.86,256389.0,33.3102,33.3195,33.2639,33.2639,256389.0
2022-10-07 11:10:00,35.86,35.89,35.85,35.86,156660.0,33.2639,33.2917,33.2546,33.2639,156660.0
2022-10-07 11:15:00,35.87,35.88,35.82,35.82,249726.0,33.2731,33.2824,33.2268,33.2268,249726.0
2022-10-07 11:20:00,35.83,35.85,35.79,35.84,328839.0,33.236,33.2546,33.1989,33.2453,328839.0
2022-10-07 11:25:00,35.84,35.87,35.82,35.87,360451.0,33.2453,33.2731,33.2268,33.2731,360451.0
2022-10-07 11:30:00,35.87,35.88,35.82,35.83,334872.0,33.2731,33.2824,33.2268,33.236,334872.0
2022-10-07 11:35:00,35.83,35.87,35.82,35.84,187537.0,33.236,33.2731,33.2268,33.2453,187537.0
2022-10-07 11:40:00,35.84,35.87,35.82,35.85,384851.0,33.2453,33.2731,33.2268,33.2546,384851.0
2022-10-07 11:45:00,35.84,35.86,35.81,35.82,423883.0,33.2453,33.2639,33.2175,33.2268,423883.0
2022-10-07 11:50:00,35.82,35.83,35.8,35.8,72897.0,33.2268,33.236,33.2082,33.2082,72897.0
2022-10-07 11:55:00,35.8,35.84,35.8,35.83,81391.0,33.2082,33.2453,33.2082,33.236,81391.0
2022-10-07 12:00:00,35.83,35.85,35.81,35.83,172772.0,33.236,33.2546,33.2175,33.236,172772.0
2022-10-07 12:05:00,35.84,35.86,35.82,35.84,108777.0,33.2453,33.2639,33.2268,33.2453,108777.0
2022-10-07 12:10:00,35.84,35.86,35.83,35.83,109375.0,33.2453,33.2639,33.236,33.236,109375.0
2022-10-07 12:15:00,35.83,35.85,35.82,35.84,82984.0,33.236,33.2546,33.2268,33.2453,82984.0
2022-10-07 12:20:00,35.84,35.85,35.76,35.77,159226.0,33.2453,33.2546,33.1711,33.1804,159226.0
2022-10-07 12:25:00,35.77,35.77,35.75,35.76,83504.0,33.1804,33.1804,33.1618,33.1711,83504.0
2022-10-07 12:30:00,35.76,35.76,35.73,35.74,213272.0,33.1711,33.1711,33.1433,33.1526,213272.0
2022-10-07 12:35:00,35.74,35.76,35.73,35.76,115822.0,33.1526,33.1711,33.1433,33.1711,115822.0
2022-10-07 12:40:00,35.76,35.76,35.75,35.76,254285.0,33.1711,33.1711,33.1618,33.1711,254285.0
2022-10-07 12:45:00,35.76,35.77,35.73,35.73,307363.0,33.1711,33.1804,33.1433,33.1433,307363.0
2022-10-07 12:50:00,35.73,35.75,35.73,35.74,134712.0,33.1433,33.1618,33.1433,33.1526,134712.0
2022-10-07 12:55:00,35.74,35.76,35.74,35.75,177613.0,33.1526,33.1711,33.1526,33.1618,177613.0
2022-10-07 13:00:00,35.75,35.75,35.72,35.73,167455.0,33.1618,33.1618,33.134,33.1433,167455.0
2022-10-07 13:05:00,35.73,35.74,35.71,35.72,42267.0,33.1433,33.1526,33.1247,33.134,42267.0
2022-10-07 13:10:00,35.72,35.75,35.71,35.75,117969.0,33.134,33.1618,33.1247,33.1618,117969.0
2022-10-07 13:15:00,35.76,35.78,35.74,35.77,180609.0,33.1711,33.1897,33.1526,33.1804,180609.0
2022-10-07 13:20:00,35.77,35.78,35.74,35.75,54982.0,33.1804,33.1897,33.1526,33.1618,54982.0
2022-10-07 13:25:00,35.75,35.77,35.74,35.75,143467.0,33.1618,33.1804,33.1526,33.1618,143467.0
2022-10-07 13:30:00,35.75,35.75,35.72,35.73,212430.0,33.1618,33.1618,33.134,33.1433,212430.0
2022-10-07 13:35:00,35.73,35.76,35.73,35.74,63923.0,33.1433,33.1711,33.1433,33.1526,63923.0
2022-10-07 13:40:00,35.74,35.78,35.74,35.76,136471.0,33.1526,33.1897,33.1526,33.1711,136471.0
2022-10-07 13:45:00,35.76,35.77,35.75,35.76,80682.0,33.1711,33.1804,33.1618,33.1711,80682.0
2022-10-07 13:50:00,35.77,35.78,35.74,35.75,141814.0,33.1804,33.1897,33.1526,33.1618,141814.0
2022-10-07 13:55:00,35.75,35.76,35.7,35.72,94668.0,33.1618,33.1711,33.1154,33.134,94668.0
2022-10-07 14:00:00,35.71,35.74,35.7,35.72,123052.0,33.1247,33.1526,33.1154,33.134,123052.0
2022-10-07 14:05:00,35.73,35.74,35.71,35.73,107604.0,33.1433,33.1526,33.1247,33.1433,107604.0
2022-10-07 14:10:00,35.73,35.74,35.7,35.73,360724.0,33.1433,33.1526,33.1154,33.1433,360724.0
2022-10-07 14:15:00,35.73,35.74,35.72,35.73,393849.0,33.1433,33.1526,33.134,33.1433,393849.0
2022-10-07 14:20:00,35.72,35.73,35.69,35.7,309442.0,33.134,33.1433,33.1062,33.1154,309442.0
2022-10-07 14:25:00,35.7,35.72,35.68,35.69,154184.0,33.1154,33.134,33.0969,33.1062,154184.0
2022-10-07 14:30:00,35.68,35.69,35.65,35.68,220152.0,33.0969,33.1062,33.0691,33.0969,220152.0
2022-10-07 14:35:00,35.69,35.71,35.68,35.69,171497.0,33.1062,33.1247,33.0969,33.1062,171497.0
2022-10-07 14:40:00,35.69,35.7,35.67,35.68,92390.0,33.1062,33.1154,33.0876,33.0969,92390.0
2022-10-07 14:45:00,35.67,35.68,35.65,35.66,319613.0,33.0876,33.0969,33.0691,33.0783,319613.0
2022-10-07 14:50:00,35.67,35.68,35.66,35.68,224288.0,33.0876,33.0969,33.0783,33.0969,224288.0
2022-10-07 14:55:00,35.68,35.68,35.66,35.68,314183.0,33.0969,33.0969,33.0783,33.0969,314183.0
2022-10-07 15:00:00,35.68,35.71,35.67,35.7,186331.0,33.0969,33.1247,33.0876,33.1154,186331.0
2022-10-07 15:05:00,35.7,35.71,35.68,35.69,117881.0,33.1154,33.1247,33.0969,33.1062,117881.0
2022-10-07 15:10:00,35.69,35.7,35.66,35.66,532589.0,33.1062,33.1154,33.0783,33.0783,532589.0
2022-10-07 15:15:00,35.66,35.67,35.63,35.65,521376.0,33.0783,33.0876,33.0505,33.0691,521376.0
2022-10-07 15:20:00,35.64,35.65,35.63,35.64,290652.0,33.0598,33.0691,33.0505,33.0598,290652.0
2022-10-07 15:25:00,35.64,35.64,35.6,35.61,307442.0,33.0598,33.0598,33.0227,33.032,307442.0
2022-10-07 15:30:00,35.61,35.61,35.59,35.59,601575.0,33.032,33.032,33.0134,33.0134,601575.0
2022-10-07 15:35:00,35.59,35.62,35.59,35.62,465472.0,33.0134,33.0412,33.0134,33.0412,465472.0
2022-10-07 15:40:00,35.62,35.66,35.6,35.65,1072518.0,33.0412,33.0783,33.0227,33.0691,1072518.0
2022-10-07 15:45:00,35.65,35.66,35.63,35.64,738394.0,33.0691,33.0783,33.0505,33.0598,738394.0
2022-10-07 15:50:00,35.64,35.68,35.62,35.64,1458108.0,33.0598,33.0969,33.0412,33.0598,1458108.0
2022-10-07 15:55:00,35.64,35.66,35.63,35.64,3015566.0,33.0598,33.0783,33.0505,33.0598,3015566.0
2022-10-10 09:30:00,35.42,35.44,35.26,35.29,1316878.0,32.8557,32.8743,32.7073,32.7351,1316878.0
2022-10-10 09:35:00,35.29,35.33,35.24,35.25,677340.0,32.7351,32.7722,32.6887,32.698,677340.0
2022-10-10 09:40:00,35.26,35.35,35.23,35.32,779297.0,32.7073,32.7908,32.6795,32.763,779297.0
2022-10-10 09:45:00,35.32,35.39,35.3,35.33,481389.0,32.763,32.8279,32.7444,32.7722,481389.0
2022-10-10 09:50:00,35.33,35.36,35.26,35.27,565918.0,32.7722,32.8001,32.7073,32.7166,565918.0
2022-10-10 09:55:00,35.27,35.32,35.26,35.27,296798.0,32.7166,32.763,32.7073,32.7166,296798.0
2022-10-10 10:00:00,35.27,35.3,35.25,35.27,312406.0,32.7166,32.7444,32.698,32.7166,312406.0
2022-10-10 10:05:00,35.27,35.32,35.23,35.23,721402.0,32.7166,32.763,32.6795,32.6795,721402.0
2022-10-10 10:10:00,35.23,35.27,35.23,35.24,246359.0,32.6795,32.7166,32.6795,32.6887,246359.0
2022-10-10 10:15:00,35.24,35.3,35.23,35.27,215391.0,32.6887,32.7444,32.6795,32.7166,215391.0
2022-10-10 10:20:00,35.27,35.31,35.27,35.3,291221.0,32.7166,32.7537,32.7166,32.7444,291221.0
2022-10-10 10:25:00,35.3,35.37,35.28,35.33,1287567.0,32.7444,32.8093,32.7259,32.7722,1287567.0
2022-10-10 10:30:00,35.33,35.37,35.25,35.27,908221.0,32.7722,32.8093,32.698,32.7166,908221.0
2022-10-10 10:35:00,35.27,35.28,35.16,35.17,591876.0,32.7166,32.7259,32.6145,32.6238,591876.0
2022-10-10 10:40:00,35.16,35.19,35.15,35.17,166593.0,32.6145,32.6424,32.6053,32.6238,166593.0
2022-10-10 10:45:00,35.17,35.19,35.14,35.15,172248.0,32.6238,32.6424,32.596,32.6053,172248.0
2022-10-10 10:50:00,35.15,35.16,35.1,35.12,262107.0,32.6053,32.6145,32.5589,32.5774,262107.0
2022-10-10 10:55:00,35.11,35.12,35.09,35.11,155254.0,32.5682,32.5774,32.5496,32.5682,155254.0
2022-10-10 11:00:00,35.11,35.12,35.06,35.07,182043.0,32.5682,32.5774,32.5218,32.5311,182043.0
2022-10-10 11:05:00,35.06,35.1,35.06,35.09,282364.0,32.5218,32.5589,32.5218,32.5496,282364.0
2022-10-10 11:10:00,35.09,35.13,35.07,35.13,87155.0,32.5496,32.5867,32.5311,32.5867,87155.0
2022-10-10 11:15:00,35.12,35.12,35.07,35.08,372243.0,32.5774,32.5774,32.5311,32.5403,372243.0
2022-10-10 11:20:00,35.08,35.17,35.07,35.16,281103.0,32.5403,32.6238,32.5311,32.6145,281103.0
2022-10-10 11:25:00,35.16,35.17,35.12,35.14,450200.0,32.6145,32.6238,32.5774,32.596,450200.0
2022-10-10 11:30:00,35.14,35.17,35.12,35.16,545270.0,32.596,32.6238,32.5774,32.6145,545270.0
2022-10-10 11:35:00,35.16,35.17,35.13,35.13,344852.0,32.6145,32.6238,32.5867,32.5867,344852.0
2022-10-10 11:40:00,35.14,35.16,35.11,35.16,556210.0,32.596,32.6145,32.5682,32.6145,556210.0
2022-10-10 11:45:00,35.16,35.2,35.15,35.2,516345.0,32.6145,32.6516,32.6053,32.6516,516345.0
2022-10-10 11:50:00,35.2,35.23,35.19,35.21,781830.0,32.6516,32.6795,32.6424,32.6609,781830.0
2022-10-10 11:55:00,35.2,35.23,35.18,35.19,391016.0,32.6516,32.6795,32.6331,32.6424,391016.0
2022-10-10 12:00:00,35.19,35.2,35.17,35.19,121791.0,32.6424,32.6516,32.6238,32.6424,121791.0
2022-10-10 12:05:00,35.19,35.2,35.15,35.16,65962.0,32.6424,32.6516,32.6053,32.6145,65962.0
2022-10-10 12:10:00,35.16,35.16,35.13,35.15,34636.0,32.6145,32.6145,32.5867,32.6053,34636.0
2022-10-10 12:15:00,35.15,35.16,35.12,35.13,106639.0,32.6053,32.6145,32.5774,32.5867,106639.0
2022-10-10 12:20:00,35.12,35.12,35.07,35.08,87889.0,32.5774,32.5774,32.5311,32.5403,87889.0
2022-10-10 12:25:00,35.08,35.09,35.06,35.07,165554.0,32.5403,32.5496,32.5218,32.5311,165554.0
2022-10-10 12:30:00,35.07,35.09,35.06,35.07,144402.0,32.5311,32.5496,32.5218,32.5311,144402.0
2022-10-10 12:35:00,35.06,35.09,35.06,35.09,120478.0,32.5218,32.5496,32.5218,32.5496,120478.0
2022-10-10 12:40:00,35.09,35.11,35.08,35.09,74794.0,32.5496,32.5682,32.5403,32.5496,74794.0
2022-10-10 12:45:00,35.09,35.1,35.07,35.08,97602.0,32.5496,32.5589,32.5311,32.5403,97602.0
2022-10-10 12:50:00,35.08,35.09,35.06,35.07,277502.0,32.5403,32.5496,32.5218,32.5311,277502.0
2022-10-10 12:55:00,35.07,35.09,35.06,35.07,118581.0,32.5311,32.5496,32.5218,32.5311,118581.0
2022-10-10 13:00:00,35.07,35.07,35.03,35.04,267172.0,32.5311,32.5311,32.494,32.5032,267172.0
2022-10-10 13:05:00,35.04,35.05,35.03,35.04,314704.0,32.5032,32.5125,32.494,32.5032,314704.0
2022-10-10 13:10:00,35.04,35.1,35.02,35.09,774783.0,32.5032,32.5589,32.4847,32.5496,774783.0
2022-10-10 13:15:00,35.08,35.11,35.06,35.09,340348.0,32.5403,32.5682,32.5218,32.5496,340348.0
2022-10-10 13:20:00,35.09,35.12,35.09,35.1,206677.0,32.5496,32.5774,32.5496,32.5589,206677.0
2022-10-10 13:25:00,35.1,35.12,35.09,35.11,215751.0,32.5589,32.5774,32.5496,32.5682,215751.0
2022-10-10 13:30:00,35.11,35.16,35.1,35.14,124767.0,32.5682,32.6145,32.5589,32.596,124767.0
2022-10-10 13:35:00,35.14,35.16,35.13,35.15,343154.0,32.596,32.6145,32.5867,32.6053,343154.0
2022-10-10 13:40:00,35.16,35.17,35.13,35.14,223743.0,32.6145,32.6238,32.5867,32.596,223743.0
2022-10-10 13:45:00,35.14,35.26,35.13,35.23,265479.0,32.596,32.7073,32.5867,32.6795,265479.0
2022-10-10 13:50:00,35.24,35.28,35.23,35.25,520054.0,32.6887,32.7259,32.6795,32.698,520054.0
2022-10-10 13:55:00,35.25,35.27,35.22,35.23,375087.0,32.698,32.7166,32.6702,32.6795,375087.0
2022-10-10 14:00:00,35.23,35.24,35.21,35.22,174745.0,32.6795,32.6887,32.6609,32.6702,174745.0
2022-10-10 14:05:00,35.22,35.22,35.18,35.19,150194.0,32.6702,32.6702,32.6331,32.6424,150194.0
2022-10-10 14:10:00,35.19,35.2,35.16,35.16,380539.0,32.6424,32.6516,32.6145,32.6145,380539.0
2022-10-10 14:15:00,35.16,35.17,35.15,35.16,168555.0,32.6145,32.6238,32.6053,32.6145,168555.0
2022-10-10 14:20:00,35.16,35.18,35.13,35.15,258442.0,32.6145,32.6331,32.5867,32.6053,258442.0
2022-10-10 14:25:00,35.15,35.17,35.14,35.16,474943.0,32.6053,32.6238,32.596,32.6145,474943.0
2022-10-10 14:30:00,35.15,35.21,35.14,35.2,235719.0,32.6053,32.6609,32.596,32.6516,235719.0
2022-10-10 14:35:00,35.19,35.22,35.18,35.21,200067.0,32.6424,32.6702,32.6331,32.6609,200067.0
2022-10-10 14:40:00,35.21,35.22,35.18,35.19,156459.0,32.6609,32.6702,32.6331,32.6424,156459.0
2022-10-10 14:45:00,35.19,35.19,35.14,35.16,76065.0,32.6424,32.6424,32.596,32.6145,76065.0
2022-10-10 14:50:00,35.16,35.18,35.15,35.18,181706.0,32.6145,32.6331,32.6053,32.6331,181706.0
2022-10-10 14:55:00,35.18,35.18,35.13,35.15,151118.0,32.6331,32.6331,32.5867,32.6053,151118.0
2022-10-10 15:00:00,35.15,35.19,35.13,35.15,119681.0,32.6053,32.6424,32.5867,32.6053,119681.0
2022-10-10 15:05:00,35.15,35.17,35.13,35.17,191074.0,32.6053,32.6238,32.5867,32.6238,191074.0
2022-10-10 15:10:00,35.16,35.2,35.15,35.19,278760.0,32.6145,32.6516,32.6053,32.6424,278760.0
2022-10-10 15:15:00,35.19,35.24,35.18,35.22,297465.0,32.6424,32.6887,32.6331,32.6702,297465.0
2022-10-10 15:20:00,35.23,35.23,35.2,35.22,84208.0,32.6795,32.6795,32.6516,32.6702,84208.0
2022-10-10 15:25:00,35.21,35.21,35.15,35.17,284363.0,32.6609,32.6609,32.6053,32.6238,284363.0
2022-10-10 15:30:00,35.16,35.19,35.15,35.18,284096.0,32.6145,32.6424,32.6053,32.6331,284096.0
2022-10-10 15:35:00,35.18,35.21,35.17,35.2,318259.0,32.6331,32.6609,32.6238,32.6516,318259.0
2022-10-10 15:40:00,35.2,35.2,35.16,35.18,376265.0,32.6516,32.6516,32.6145,32.6331,376265.0
2022-10-10 15:45:00,35.18,35.21,35.16,35.2,262126.0,32.6331,32.6609,32.6145,32.6516,262126.0
2022-10-10 15:50:00,35.2,35.22,35.17,35.2,704239.0,32.6516,32.6702,32.6238,32.6516,704239.0
2022-10-10 15:55:00,35.2,35.2,35.13,35.13,1114820.0,32.6516,32.6516,32.5867,32.5867,1114820.0
2022-10-11 09:30:00,34.76,34.82,34.71,34.74,1425527.0,32.2435,32.2992,32.1971,32.2249,1425527.0
2022-10-11 09:35:00,34.74,34.77,34.69,34.7,353093.0,32.2249,32.2528,32.1786,32.1878,353093.0
2022-10-11 09:40:00,34.69,34.71,34.66,34.69,370162.0,32.1786,32.1971,32.1507,32.1786,370162.0
2022-10-11 09:45:00,34.69,34.73,34.64,34.67,580373.0,32.1786,32.2157,32.1322,32.16,580373.0
2022-10-11 09:50:00,34.66,34.69,34.58,34.59,269148.0,32.1507,32.1786,32.0765,32.0858,269148.0
2022-10-11 09:55:00,34.59,34.61,34.54,34.55,260210.0,32.0858,32.1044,32.0394,32.0487,260210.0
2022-10-11 10:00:00,34.54,34.56,34.47,34.5,1065794.0,32.0394,32.058,31.9745,32.0023,1065794.0
2022-10-11 10:05:00,34.5,34.53,34.48,34.52,480664.0,32.0023,32.0302,31.9838,32.0209,480664.0
2022-10-11 10:10:00,34.5,34.58,34.5,34.58,353409.0,32.0023,32.0765,32.0023,32.0765,353409.0
2022-10-11 10:15:00,34.58,34.63,34.56,34.59,330452.0,32.0765,32.1229,32.058,32.0858,330452.0
2022-10-11 10:20:00,34.58,34.6,34.56,34.59,345519.0,32.0765,32.0951,32.058,32.0858,345519.0
2022-10-11 10:25:00,34.59,34.62,34.58,34.59,442343.0,32.0858,32.1136,32.0765,32.0858,442343.0
2022-10-11 10:30:00,34.58,34.66,34.55,34.65,455127.0,32.0765,32.1507,32.0487,32.1415,455127.0
2022-10-11 10:35:00,34.65,34.69,34.63,34.69,232908.0,32.1415,32.1786,32.1229,32.1786,232908.0
2022-10-11 10:40:00,34.69,34.75,34.68,34.7,346784.0,32.1786,32.2342,32.1693,32.1878,346784.0
2022-10-11 10:45:00,34.7,34.72,34.64,34.64,234333.0,32.1878,32.2064,32.1322,32.1322,234333.0
2022-10-11 10:50:00,34.65,34.67,34.62,34.64,273317.0,32.1415,32.16,32.1136,32.1322,273317.0
2022-10-11 10:55:00,34.64,34.67,34.6,34.6,234301.0,32.1322,32.16,32.0951,32.0951,234301.0
2022-10-11 11:00:00,34.61,34.77,34.6,34.74,518000.0,32.1044,32.2528,32.0951,32.2249,518000.0
2022-10-11 11:05:00,34.73,34.75,34.67,34.7,255934.0,32.2157,32.2342,32.16,32.1878,255934.0
2022-10-11 11:10:00,34.7,34.72,34.67,34.7,395797.0,32.1878,32.2064,32.16,32.1878,395797.0
2022-10-11 11:15:00,34.7,34.73,34.69,34.7,181611.0,32.1878,32.2157,32.1786,32.1878,181611.0
2022-10-11 11:20:00,34.7,34.73,34.69,34.72,223509.0,32.1878,32.2157,32.1786,32.2064,223509.0
2022-10-11 11:25:00,34.72,34.76,34.7,34.74,233298.0,32.2064,32.2435,32.1878,32.2249,233298.0
2022-10-11 11:30:00,34.74,34.81,34.74,34.8,256882.0,32.2249,32.2899,32.2249,32.2806,256882.0
2022-10-11 11:35:00,34.8,34.84,34.79,34.81,290338.0,32.2806,32.3177,32.2713,32.2899,290338.0
2022-10-11 11:40:00,34.81,34.87,34.8,34.87,313890.0,32.2899,32.3455,32.2806,32.3455,313890.0
2022-10-11 11:45:00,34.87,34.91,34.86,34.9,790641.0,32.3455,32.3826,32.3363,32.3734,790641.0
2022-10-11 11:50:00,34.89,34.91,34.86,34.87,252914.0,32.3641,32.3826,32.3363,32.3455,252914.0
2022-10-11 11:55:00,34.87,34.9,34.86,34.89,393345.0,32.3455,32.3734,32.3363,32.3641,393345.0
2022-10-11 12:00:00,34.89,34.89,34.81,34.82,225995.0,32.3641,32.3641,32.2899,32.2992,225995.0
2022-10-11 12:05:00,34.81,34.82,34.76,34.8,512007.0,32.2899,32.2992,32.2435,32.2806,512007.0
2022-10-11 12:10:00,34.8,34.87,34.79,34.86,339461.0,32.2806,32.3455,32.2713,32.3363,339461.0
2022-10-11 12:15:00,34.86,34.9,34.84,34.9,176618.0,32.3363,32.3734,32.3177,32.3734,176618.0
2022-10-11 12:20:00,34.9,34.93,34.88,34.91,231939.0,32.3734,32.4012,32.3548,32.3826,231939.0
2022-10-11 12:25:00,34.91,34.91,34.87,34.89,207713.0,32.3826,32.3826,32.3455,32.3641,207713.0
2022-10-11 12:30:00,34.89,34.92,34.88,34.91,185427.0,32.3641,32.3919,32.3548,32.3826,185427.0
2022-10-11 12:35:00,34.91,34.94,34.89,34.94,254764.0,32.3826,32.4105,32.3641,32.4105,254764.0
2022-10-11 12:40:00,34.94,34.98,34.93,34.98,586643.0,32.4105,32.4476,32.4012,32.4476,586643.0
2022-10-11 12:45:00,34.98,35.01,34.97,34.98,195353.0,32.4476,32.4754,32.4383,32.4476,195353.0
2022-10-11 12:50:00,34.98,34.98,34.93,34.94,302859.0,32.4476,32.4476,32.4012,32.4105,302859.0
2022-10-11 12:55:00,34.94,34.96,34.91,34.93,293905.0,32.4105,32.429,32.3826,32.4012,293905.0
2022-10-11 13:00:00,34.92,34.93,34.9,34.9,110097.0,32.3919,32.4012,32.3734,32.3734,110097.0
2022-10-11 13:05:00,34.9,34.92,34.88,34.91,190161.0,32.3734,32.3919,32.3548,32.3826,190161.0
2022-10-11 13:10:00,34.92,34.93,34.89,34.9,67602.0,32.3919,32.4012,32.3641,32.3734,67602.0
2022-10-11 13:15:00,34.9,34.91,34.87,34.89,264188.0,32.3734,32.3826,32.3455,32.3641,264188.0
2022-10-11 13:20:00,34.89,34.91,34.87,34.91,169360.0,32.3641,32.3826,32.3455,32.3826,169360.0
2022-10-11 13:25:00,34.91,34.92,34.83,34.85,96434.0,32.3826,32.3919,32.3084,32.327,96434.0
2022-10-11 13:30:00,34.85,34.87,34.82,34.87,182580.0,32.327,32.3455,32.2992,32.3455,182580.0
2022-10-11 13:35:00,34.87,34.88,34.84,34.86,167806.0,32.3455,32.3548,32.3177,32.3363,167806.0
2022-10-11 13:40:00,34.86,34.88,34.86,34.87,171908.0,32.3363,32.3548,32.3363,32.3455,171908.0
2022-10-11 13:45:00,34.87,34.9,34.85,34.86,138651.0,32.3455,32.3734,32.327,32.3363,138651.0
2022-10-11 13:50:00,34.85,34.88,34.83,34.85,162306.0,32.327,32.3548,32.3084,32.327,162306.0
2022-10-11 13:55:00,34.85,34.87,34.84,34.86,230813.0,32.327,32.3455,32.3177,32.3363,230813.0
2022-10-11 14:00:00,34.86,34.88,34.83,34.87,115265.0,32.3363,32.3548,32.3084,32.3455,115265.0
2022-10-11 14:05:00,34.87,34.89,34.83,34.85,156036.0,32.3455,32.3641,32.3084,32.327,156036.0
2022-10-11 14:10:00,34.85,34.85,34.81,34.84,205218.0,32.327,32.327,32.2899,32.3177,205218.0
2022-10-11 14:15:00,34.84,34.84,34.81,34.82,144837.0,32.3177,32.3177,32.2899,32.2992,144837.0
2022-10-11 14:20:00,34.81,34.86,34.81,34.85,214674.0,32.2899,32.3363,32.2899,32.327,214674.0
2022-10-11 14:25:00,34.86,34.88,34.84,34.86,5223613.0,32.3363,32.3548,32.3177,32.3363,5223613.0
2022-10-11 14:30:00,34.86,34.88,34.85,34.87,138415.0,32.3363,32.3548,32.327,32.3455,138415.0
2022-10-11 14:35:00,34.87,34.87,34.83,34.85,118467.0,32.3455,32.3455,32.3084,32.327,118467.0
2022-10-11 14:40:00,34.85,34.87,34.79,34.8,443273.0,32.327,32.3455,32.2713,32.2806,443273.0
2022-10-11 14:45:00,34.8,34.81,34.68,34.69,543246.0,32.2806,32.2899,32.1693,32.1786,543246.0
2022-10-11 14:50:00,34.69,34.7,34.64,34.65,272227.0,32.1786,32.1878,32.1322,32.1415,272227.0
2022-10-11 14:55:00,34.65,34.65,34.57,34.58,598595.0,32.1415,32.1415,32.0673,32.0765,598595.0
2022-10-11 15:00:00,34.58,34.59,34.54,34.57,343528.0,32.0765,32.0858,32.0394,32.0673,343528.0
2022-10-11 15:05:00,34.57,34.59,34.53,34.54,399271.0,32.0673,32.0858,32.0302,32.0394,399271.0
2022-10-11 15:10:00,34.54,34.56,34.5,34.54,322328.0,32.0394,32.058,32.0023,32.0394,322328.0
2022-10-11 15:15:00,34.53,34.57,34.48,34.54,535475.0,32.0302,32.0673,31.9838,32.0394,535475.0
2022-10-11 15:20:00,34.55,34.59,34.53,34.57,225820.0,32.0487,32.0858,32.0302,32.0673,225820.0
2022-10-11 15:25:00,34.57,34.59,34.54,34.58,235130.0,32.0673,32.0858,32.0394,32.0765,235130.0
2022-10-11 15:30:00,34.58,34.59,34.54,34.58,247519.0,32.0765,32.0858,32.0394,32.0765,247519.0
2022-10-11 15:35:00,34.58,34.63,34.57,34.63,394926.0,32.0765,32.1229,32.0673,32.1229,394926.0
2022-10-11 15:40:00,34.62,34.62,34.58,34.62,521241.0,32.1136,32.1136,32.0765,32.1136,521241.0
2022-10-11 15:45:00,34.62,34.64,34.6,34.64,1080194.0,32.1136,32.1322,32.0951,32.1322,1080194.0
2022-10-11 15:50:00,34.63,34.64,34.58,34.62,1300753.0,32.1229,32.1322,32.0765,32.1136,1300753.0
2022-10-11 15:55:00,34.62,34.64,34.58,34.59,3119792.0,32.1136,32.1322,32.0765,32.0858,3119792.0
2022-10-12 09:30:00,34.62,34.63,34.5,34.57,631539.0,32.1136,32.1229,32.0023,32.0673,631539.0
2022-10-12 09:35:00,34.58,34.77,34.57,34.75,924819.0,32.0765,32.2528,32.0673,32.2342,924819.0
2022-10-12 09:40:00,34.75,34.79,34.7,34.78,401364.0,32.2342,32.2713,32.1878,32.2621,401364.0
2022-10-12 09:45:00,34.78,34.81,34.7,34.7,363897.0,32.2621,32.2899,32.1878,32.1878,363897.0
2022-10-12 09:50:00,34.7,34.73,34.63,34.65,405421.0,32.1878,32.2157,32.1229,32.1415,405421.0
2022-10-12 09:55:00,34.65,34.72,34.63,34.69,4790704.0,32.1415,32.2064,32.1229,32.1786,4790704.0
2022-10-12 10:00:00,34.69,34.74,34.68,34.7,770259.0,32.1786,32.2249,32.1693,32.1878,770259.0
2022-10-12 10:05:00,34.71,34.72,34.62,34.66,392558.0,32.1971,32.2064,32.1136,32.1507,392558.0
2022-10-12 10:10:00,34.65,34.67,34.61,34.62,244743.0,32.1415,32.16,32.1044,32.1136,244743.0
2022-10-12 10:15:00,34.62,34.64,34.59,34.63,231109.0,32.1136,32.1322,32.0858,32.1229,231109.0
2022-10-12 10:20:00,34.62,34.62,34.54,34.57,302912.0,32.1136,32.1136,32.0394,32.0673,302912.0
2022-10-12 10:25:00,34.57,34.66,34.56,34.61,223246.0,32.0673,32.1507,32.058,32.1044,223246.0
2022-10-12 10:30:00,34.61,34.67,34.58,34.64,302596.0,32.1044,32.16,32.0765,32.1322,302596.0
2022-10-12 10:35:00,34.65,34.65,34.59,34.59,123224.0,32.1415,32.1415,32.0858,32.0858,123224.0
2022-10-12 10:40:00,34.58,34.6,34.55,34.56,135017.0,32.0765,32.0951,32.0487,32.058,135017.0
2022-10-12 10:45:00,34.55,34.58,34.52,34.55,302433.0,32.0487,32.0765,32.0209,32.0487,302433.0
2022-10-12 10:50:00,34.55,34.6,34.54,34.59,120630.0,32.0487,32.0951,32.0394,32.0858,120630.0
2022-10-12 10:55:00,34.59,34.6,34.56,34.57,632901.0,32.0858,32.0951,32.058,32.0673,632901.0
2022-10-12 11:00:00,34.56,34.62,34.55,34.59,660726.0,32.058,32.1136,32.0487,32.0858,660726.0
2022-10-12 11:05:00,34.59,34.6,34.54,34.55,784131.0,32.0858,32.0951,32.0394,32.0487,784131.0
2022-10-12 11:10:00,34.55,34.58,34.55,34.58,827542.0,32.0487,32.0765,32.0487,32.0765,827542.0
2022-10-12 11:15:00,34.58,34.64,34.57,34.63,449329.0,32.0765,32.1322,32.0673,32.1229,449329.0
2022-10-12 11:20:00,34.62,34.66,34.6,34.62,280855.0,32.1136,32.1507,32.0951,32.1136,280855.0
2022-10-12 11:25:00,34.62,34.64,34.59,34.64,332667.0,32.1136,32.1322,32.0858,32.1322,332667.0
2022-10-12 11:30:00,34.64,34.64,34.59,34.6,411058.0,32.1322,32.1322,32.0858,32.0951,411058.0
2022-10-12 11:35:00,34.59,34.65,34.59,34.61,867785.0,32.0858,32.1415,32.0858,32.1044,867785.0
2022-10-12 11:40:00,34.61,34.67,34.6,34.64,255601.0,32.1044,32.16,32.0951,32.1322,255601.0
2022-10-12 11:45:00,34.64,34.65,34.62,34.64,103818.0,32.1322,32.1415,32.1136,32.1322,103818.0
2022-10-12 11:50:00,34.64,34.67,34.64,34.66,95533.0,32.1322,32.16,32.1322,32.1507,95533.0
2022-10-12 11:55:00,34.66,34.67,34.63,34.66,112706.0,32.1507,32.16,32.1229,32.1507,112706.0
2022-10-12 12:00:00,34.66,34.68,34.64,34.65,162595.0,32.1507,32.1693,32.1322,32.1415,162595.0
2022-10-12 12:05:00,34.64,34.68,34.61,34.63,254530.0,32.1322,32.1693,32.1044,32.1229,254530.0
2022-10-12 12:10:00,34.63,34.63,34.58,34.6,171986.0,32.1229,32.1229,32.0765,32.0951,171986.0
2022-10-12 12:15:00,34.59,34.62,34.59,34.61,414634.0,32.0858,32.1136,32.0858,32.1044,414634.0
2022-10-12 12:20:00,34.61,34.61,34.59,34.59,346327.0,32.1044,32.1044,32.0858,32.0858,346327.0
2022-10-12 12:25:00,34.59,34.61,34.57,34.58,157122.0,32.0858,32.1044,32.0673,32.0765,157122.0
2022-10-12 12:30:00,34.59,34.59,34.56,34.58,33055.0,32.0858,32.0858,32.058,32.0765,33055.0
2022-10-12 12:35:00,34.58,34.58,34.54,34.55,112449.0,32.0765,32.0765,32.0394,32.0487,112449.0
2022-10-12 12:40:00,34.55,34.56,34.54,34.55,78975.0,32.0487,32.058,32.0394,32.0487,78975.0
2022-10-12 12:45:00,34.55,34.59,34.55,34.58,74298.0,32.0487,32.0858,32.0487,32.0765,74298.0
2022-10-12 12:50:00,34.58,34.62,34.58,34.61,103924.0,32.0765,32.1136,32.0765,32.1044,103924.0
2022-10-12 12:55:00,34.61,34.64,34.6,34.62,81432.0,32.1044,32.1322,32.0951,32.1136,81432.0
2022-10-12 13:00:00,34.62,34.65,34.61,34.61,320621.0,32.1136,32.1415,32.1044,32.1044,320621.0
2022-10-12 13:05:00,34.61,34.64,34.61,34.63,179847.0,32.1044,32.1322,32.1044,32.1229,179847.0
2022-10-12 13:10:00,34.63,34.64,34.62,34.64,39794.0,32.1229,32.1322,32.1136,32.1322,39794.0
2022-10-12 13:15:00,34.64,34.64,34.6,34.61,296668.0,32.1322,32.1322,32.0951,32.1044,296668.0
2022-10-12 13:20:00,34.61,34.62,34.6,34.61,128729.0,32.1044,32.1136,32.0951,32.1044,128729.0
2022-10-12 13:25:00,34.61,34.64,34.61,34.64,82731.0,32.1044,32.1322,32.1044,32.1322,82731.0
2022-10-12 13:30:00,34.64,34.64,34.6,34.61,166613.0,32.1322,32.1322,32.0951,32.1044,166613.0
2022-10-12 13:35:00,34.61,34.61,34.59,34.61,119860.0,32.1044,32.1044,32.0858,32.1044,119860.0
2022-10-12 13:40:00,34.61,34.62,34.6,34.61,65144.0,32.1044,32.1136,32.0951,32.1044,65144.0
2022-10-12 13:45:00,34.61,34.62,34.59,34.62,71957.0,32.1044,32.1136,32.0858,32.1136,71957.0
2022-10-12 13:50:00,34.62,34.63,34.6,34.63,68561.0,32.1136,32.1229,32.0951,32.1229,68561.0
2022-10-12 13:55:00,34.62,34.64,34.6,34.64,83573.0,32.1136,32.1322,32.0951,32.1322,83573.0
2022-10-12 14:00:00,34.64,34.7,34.58,34.63,645444.0,32.1322,32.1878,32.0765,32.1229,645444.0
2022-10-12 14:05:00,34.62,34.71,34.61,34.68,675430.0,32.1136,32.1971,32.1044,32.1693,675430.0
2022-10-12 14:10:00,34.67,34.74,34.65,34.73,344974.0,32.16,32.2249,32.1415,32.2157,344974.0
2022-10-12 14:15:00,34.73,34.74,34.69,34.7,725824.0,32.2157,32.2249,32.1786,32.1878,725824.0
2022-10-12 14:20:00,34.7,34.71,34.65,34.68,287164.0,32.1878,32.1971,32.1415,32.1693,287164.0
2022-10-12 14:25:00,34.68,34.72,34.67,34.7,154622.0,32.1693,32.2064,32.16,32.1878,154622.0
2022-10-12 14:30:00,34.71,34.72,34.67,34.7,123955.0,32.1971,32.2064,32.16,32.1878,123955.0
2022-10-12 14:35:00,34.7,34.72,34.68,34.69,145462.0,32.1878,32.2064,32.1693,32.1786,145462.0
2022-10-12 14:40:00,34.69,34.7,34.67,34.68,133997.0,32.1786,32.1878,32.16,32.1693,133997.0
2022-10-12 14:45:00,34.68,34.69,34.64,34.64,167709.0,32.1693,32.1786,32.1322,32.1322,167709.0
2022-10-12 14:50:00,34.64,34.65,34.62,34.63,208224.0,32.1322,32.1415,32.1136,32.1229,208224.0
2022-10-12 14:55:00,34.63,34.65,34.62,34.64,380728.0,32.1229,32.1415,32.1136,32.1322,380728.0
2022-10-12 15:00:00,34.63,34.64,34.59,34.59,222656.0,32.1229,32.1322,32.0858,32.0858,222656.0
2022-10-12 15:05:00,34.59,34.62,34.58,34.61,228233.0,32.0858,32.1136,32.0765,32.1044,228233.0
2022-10-12 15:10:00,34.61,34.63,34.61,34.62,232993.0,32.1044,32.1229,32.1044,32.1136,232993.0
2022-10-12 15:15:00,34.62,34.65,34.6,34.65,136215.0,32.1136,32.1415,32.0951,32.1415,136215.0
2022-10-12 15:20:00,34.65,34.66,34.63,34.64,174209.0,32.1415,32.1507,32.1229,32.1322,174209.0
2022-10-12 15:25:00,34.64,34.65,34.62,34.63,580748.0,32.1322,32.1415,32.1136,32.1229,580748.0
2022-10-12 15:30:00,34.63,34.66,34.62,34.66,511778.0,32.1229,32.1507,32.1136,32.1507,511778.0
2022-10-12 15:35:00,34.66,34.67,34.65,34.66,305163.0,32.1507,32.16,32.1415,32.1507,305163.0
2022-10-12 15:40:00,34.66,34.67,34.65,34.66,703272.0,32.1507,32.16,32.1415,32.1507,703272.0
2022-10-12 15:45:00,34.66,34.67,34.64,34.65,898599.0,32.1507,32.16,32.1322,32.1415,898599.0
2022-10-12 15:50:00,34.64,34.66,34.63,34.65,1016677.0,32.1322,32.1507,32.1229,32.1415,1016677.0
2022-10-12 15:55:00,34.64,34.65,34.62,34.63,3506749.0,32.1322,32.1415,32.1136,32.1229,3506749.0
2022-10-13 09:30:00,33.74,33.83,33.67,33.83,1311999.0,31.2973,31.3808,31.2324,31.3808,1311999.0
2022-10-13 09:35:00,33.83,33.84,33.7,33.73,788983.0,31.3808,31.3901,31.2602,31.2881,788983.0
2022-10-13 09:40:00,33.73,33.86,33.67,33.76,941156.0,31.2881,31.4087,31.2324,31.3159,941156.0
2022-10-13 09:45:00,33.77,33.94,33.74,33.93,2631164.0,31.3252,31.4829,31.2973,31.4736,2631164.0
2022-10-13 09:50:00,33.93,34.04,33.92,34.0,722393.0,31.4736,31.5756,31.4643,31.5385,722393.0
2022-10-13 09:55:00,34.0,34.02,33.91,34.0,712829.0,31.5385,31.5571,31.455,31.5385,712829.0
2022-10-13 10:00:00,33.99,34.06,33.96,34.06,392933.0,31.5292,31.5942,31.5014,31.5942,392933.0
2022-10-13 10:05:00,34.05,34.13,34.03,34.09,545933.0,31.5849,31.6591,31.5663,31.622,545933.0
2022-10-13 10:10:00,34.09,34.14,34.04,34.14,589996.0,31.622,31.6684,31.5756,31.6684,589996.0
2022-10-13 10:15:00,34.14,34.15,34.06,34.06,632310.0,31.6684,31.6777,31.5942,31.5942,632310.0
2022-10-13 10:20:00,34.07,34.09,34.03,34.04,832979.0,31.6035,31.622,31.5663,31.5756,832979.0
2022-10-13 10:25:00,34.04,34.05,33.96,33.99,312451.0,31.5756,31.5849,31.5014,31.5292,312451.0
2022-10-13 10:30:00,33.99,34.09,33.97,34.02,536393.0,31.5292,31.622,31.5107,31.5571,536393.0
2022-10-13 10:35:00,34.02,34.09,33.99,34.09,356919.0,31.5571,31.622,31.5292,31.622,356919.0
2022-10-13 10:40:00,34.08,34.13,34.06,34.09,370085.0,31.6127,31.6591,31.5942,31.622,370085.0
2022-10-13 10:45:00,34.09,34.2,34.09,34.2,773937.0,31.622,31.724,31.622,31.724,773937.0
2022-10-13 10:50:00,34.2,34.23,34.16,34.22,1027645.0,31.724,31.7519,31.6869,31.7426,1027645.0
2022-10-13 10:55:00,34.22,34.27,34.19,34.2,813521.0,31.7426,31.789,31.7148,31.724,813521.0
2022-10-13 11:00:00,34.19,34.24,34.16,34.24,618593.0,31.7148,31.7611,31.6869,31.7611,618593.0
2022-10-13 11:05:00,34.24,34.4,34.24,34.39,646696.0,31.7611,31.9096,31.7611,31.9003,646696.0
2022-10-13 11:10:00,34.38,34.46,34.35,34.45,514615.0,31.891,31.9652,31.8632,31.9559,514615.0
2022-10-13 11:15:00,34.46,34.62,34.41,34.57,1519986.0,31.9652,32.1136,31.9188,32.0673,1519986.0
2022-10-13 11:20:00,34.57,34.75,34.57,34.62,1675291.0,32.0673,32.2342,32.0673,32.1136,1675291.0
2022-10-13 11:25:00,34.61,34.64,34.53,34.62,301504.0,32.1044,32.1322,32.0302,32.1136,301504.0
2022-10-13 11:30:00,34.62,34.64,34.57,34.61,763481.0,32.1136,32.1322,32.0673,32.1044,763481.0
2022-10-13 11:35:00,34.62,34.83,34.62,34.79,2283726.0,32.1136,32.3084,32.1136,32.2713,2283726.0
2022-10-13 11:40:00,34.79,34.87,34.71,34.72,1194332.0,32.2713,32.3455,32.1971,32.2064,1194332.0
2022-10-13 11:45:00,34.73,34.75,34.67,34.73,1715685.0,32.2157,32.2342,32.16,32.2157,1715685.0
2022-10-13 11:50:00,34.72,34.76,34.68,34.74,557067.0,32.2064,32.2435,32.1693,32.2249,557067.0
2022-10-13 11:55:00,34.74,34.76,34.66,34.69,752428.0,32.2249,32.2435,32.1507,32.1786,752428.0
2022-10-13 12:00:00,34.7,34.76,34.68,34.75,485565.0,32.1878,32.2435,32.1693,32.2342,485565.0
2022-10-13 12:05:00,34.76,34.77,34.68,34.69,271303.0,32.2435,32.2528,32.1693,32.1786,271303.0
2022-10-13 12:10:00,34.68,34.7,34.61,34.64,446709.0,32.1693,32.1878,32.1044,32.1322,446709.0
2022-10-13 12:15:00,34.64,34.66,34.56,34.59,162546.0,32.1322,32.1507,32.058,32.0858,162546.0
2022-10-13 12:20:00,34.58,34.63,34.55,34.59,729699.0,32.0765,32.1229,32.0487,32.0858,729699.0
2022-10-13 12:25:00,34.59,34.62,34.55,34.57,968404.0,32.0858,32.1136,32.0487,32.0673,968404.0
2022-10-13 12:30:00,34.57,34.61,34.54,34.61,784217.0,32.0673,32.1044,32.0394,32.1044,784217.0
2022-10-13 12:35:00,34.61,34.62,34.58,34.59,183745.0,32.1044,32.1136,32.0765,32.0858,183745.0
2022-10-13 12:40:00,34.6,34.68,34.6,34.67,414480.0,32.0951,32.1693,32.0951,32.16,414480.0
2022-10-13 12:45:00,34.67,34.68,34.63,34.68,211095.0,32.16,32.1693,32.1229,32.1693,211095.0
2022-10-13 12:50:00,34.68,34.73,34.67,34.68,670281.0,32.1693,32.2157,32.16,32.1693,670281.0
2022-10-13 12:55:00,34.68,34.71,34.67,34.69,182867.0,32.1693,32.1971,32.16,32.1786,182867.0
2022-10-13 13:00:00,34.69,34.77,34.69,34.77,448876.0,32.1786,32.2528,32.1786,32.2528,448876.0
2022-10-13 13:05:00,34.77,34.78,34.72,34.72,213679.0,32.2528,32.2621,32.2064,32.2064,213679.0
2022-10-13 13:10:00,34.72,34.76,34.71,34.75,383680.0,32.2064,32.2435,32.1971,32.2342,383680.0
2022-10-13 13:15:00,34.75,34.79,34.74,34.79,186284.0,32.2342,32.2713,32.2249,32.2713,186284.0
2022-10-13 13:20:00,34.79,34.84,34.79,34.83,191915.0,32.2713,32.3177,32.2713,32.3084,191915.0
2022-10-13 13:25:00,34.83,34.89,34.82,34.86,435125.0,32.3084,32.3641,32.2992,32.3363,435125.0
2022-10-13 13:30:00,34.86,34.93,34.86,34.91,376636.0,32.3363,32.4012,32.3363,32.3826,376636.0
2022-10-13 13:35:00,34.91,34.92,34.86,34.87,380980.0,32.3826,32.3919,32.3363,32.3455,380980.0
2022-10-13 13:40:00,34.88,34.89,34.83,34.84,318435.0,32.3548,32.3641,32.3084,32.3177,318435.0
2022-10-13 13:45:00,34.84,34.86,34.81,34.85,188241.0,32.3177,32.3363,32.2899,32.327,188241.0
2022-10-13 13:50:00,34.85,34.86,34.82,34.84,212554.0,32.327,32.3363,32.2992,32.3177,212554.0
2022-10-13 13:55:00,34.85,34.86,34.82,34.83,185921.0,32.327,32.3363,32.2992,32.3084,185921.0
2022-10-13 14:00:00,34.83,34.84,34.8,34.83,242789.0,32.3084,32.3177,32.2806,32.3084,242789.0
2022-10-13 14:05:00,34.84,34.85,34.79,34.8,458159.0,32.3177,32.327,32.2713,32.2806,458159.0
2022-10-13 14:10:00,34.8,34.82,34.77,34.8,220904.0,32.2806,32.2992,32.2528,32.2806,220904.0
2022-10-13 14:15:00,34.8,34.83,34.8,34.82,106049.0,32.2806,32.3084,32.2806,32.2992,106049.0
2022-10-13 14:20:00,34.82,34.82,34.79,34.81,190418.0,32.2992,32.2992,32.2713,32.2899,190418.0
2022-10-13 14:25:00,34.8,34.81,34.73,34.75,131210.0,32.2806,32.2899,32.2157,32.2342,131210.0
2022-10-13 14:30:00,34.75,34.78,34.75,34.77,71912.0,32.2342,32.2621,32.2342,32.2528,71912.0
2022-10-13 14:35:00,34.77,34.81,34.76,34.8,166830.0,32.2528,32.2899,32.2435,32.2806,166830.0
2022-10-13 14:40:00,34.8,34.82,34.78,34.82,72865.0,32.2806,32.2992,32.2621,32.2992,72865.0
2022-10-13 14:45:00,34.82,34.84,34.8,34.82,110456.0,32.2992,32.3177,32.2806,32.2992,110456.0
2022-10-13 14:50:00,34.82,34.86,34.81,34.84,379047.0,32.2992,32.3363,32.2899,32.3177,379047.0
2022-10-13 14:55:00,34.84,34.88,34.83,34.87,440143.0,32.3177,32.3548,32.3084,32.3455,440143.0
2022-10-13 15:00:00,34.86,34.87,34.82,34.83,314675.0,32.3363,32.3455,32.2992,32.3084,314675.0
2022-10-13 15:05:00,34.83,34.89,34.82,34.87,1142301.0,32.3084,32.3641,32.2992,32.3455,1142301.0
2022-10-13 15:10:00,34.88,34.89,34.84,34.84,250826.0,32.3548,32.3641,32.3177,32.3177,250826.0
2022-10-13 15:15:00,34.84,34.87,34.83,34.85,322230.0,32.3177,32.3455,32.3084,32.327,322230.0
2022-10-13 15:20:00,34.84,34.85,34.81,34.83,171732.0,32.3177,32.327,32.2899,32.3084,171732.0
2022-10-13 15:25:00,34.83,34.84,34.78,34.78,335327.0,32.3084,32.3177,32.2621,32.2621,335327.0
2022-10-13 15:30:00,34.79,34.82,34.75,34.76,380555.0,32.2713,32.2992,32.2342,32.2435,380555.0
2022-10-13 15:35:00,34.76,34.78,34.74,34.77,272492.0,32.2435,32.2621,32.2249,32.2528,272492.0
2022-10-13 15:40:00,34.77,34.79,34.74,34.78,223812.0,32.2528,32.2713,32.2249,32.2621,223812.0
2022-10-13 15:45:00,34.78,34.8,34.77,34.78,435222.0,32.2621,32.2806,32.2528,32.2621,435222.0
2022-10-13 15:50:00,34.77,34.82,34.75,34.8,667510.0,32.2528,32.2992,32.2342,32.2806,667510.0
2022-10-13 15:55:00,34.8,34.81,34.74,34.74,2792763.0,32.2806,32.2899,32.2249,32.2249,2792763.0
2022-10-14 09:30:00,34.95,34.96,34.79,34.81,1835180.0,32.4197,32.429,32.2713,32.2899,1835180.0
2022-10-14 09:35:00,34.82,34.96,34.81,34.95,747545.0,32.2992,32.429,32.2899,32.4197,747545.0
2022-10-14 09:40:00,34.96,34.96,34.81,34.82,617038.0,32.429,32.429,32.2899,32.2992,617038.0
2022-10-14 09:45:00,34.81,34.82,34.75,34.81,366004.0,32.2899,32.2992,32.2342,32.2899,366004.0
2022-10-14 09:50:00,34.8,34.85,34.76,34.76,514649.0,32.2806,32.327,32.2435,32.2435,514649.0
2022-10-14 09:55:00,34.77,34.79,34.73,34.76,471444.0,32.2528,32.2713,32.2157,32.2435,471444.0
2022-10-14 10:00:00,34.75,34.75,34.56,34.69,1689902.0,32.2342,32.2342,32.058,32.1786,1689902.0
2022-10-14 10:05:00,34.69,34.75,34.64,34.66,348408.0,32.1786,32.2342,32.1322,32.1507,348408.0
2022-10-14 10:10:00,34.66,34.68,34.54,34.56,559301.0,32.1507,32.1693,32.0394,32.058,559301.0
2022-10-14 10:15:00,34.55,34.59,34.53,34.56,310583.0,32.0487,32.0858,32.0302,32.058,310583.0
2022-10-14 10:20:00,34.56,34.56,34.47,34.48,414220.0,32.058,32.058,31.9745,31.9838,414220.0
2022-10-14 10:25:00,34.48,34.57,34.46,34.54,556912.0,31.9838,32.0673,31.9652,32.0394,556912.0
2022-10-14 10:30:00,34.54,34.61,34.53,34.55,299836.0,32.0394,32.1044,32.0302,32.0487,299836.0
2022-10-14 10:35:00,34.55,34.59,34.52,34.55,195522.0,32.0487,32.0858,32.0209,32.0487,195522.0
2022-10-14 10:40:00,34.55,34.59,34.45,34.45,229252.0,32.0487,32.0858,31.9559,31.9559,229252.0
2022-10-14 10:45:00,34.45,34.52,34.45,34.47,318595.0,31.9559,32.0209,31.9559,31.9745,318595.0
2022-10-14 10:50:00,34.47,34.55,34.45,34.54,209537.0,31.9745,32.0487,31.9559,32.0394,209537.0
2022-10-14 10:55:00,34.53,34.58,34.52,34.57,217217.0,32.0302,32.0765,32.0209,32.0673,217217.0
2022-10-14 11:00:00,34.57,34.63,34.57,34.62,413819.0,32.0673,32.1229,32.0673,32.1136,413819.0
2022-10-14 11:05:00,34.62,34.62,34.53,34.55,234584.0,32.1136,32.1136,32.0302,32.0487,234584.0
2022-10-14 11:10:00,34.55,34.56,34.49,34.5,239764.0,32.0487,32.058,31.993,32.0023,239764.0
2022-10-14 11:15:00,34.51,34.53,34.45,34.47,258298.0,32.0116,32.0302,31.9559,31.9745,258298.0
2022-10-14 11:20:00,34.47,34.52,34.46,34.5,253928.0,31.9745,32.0209,31.9652,32.0023,253928.0
2022-10-14 11:25:00,34.51,34.56,34.5,34.55,449838.0,32.0116,32.058,32.0023,32.0487,449838.0
2022-10-14 11:30:00,34.54,34.54,34.48,34.5,292819.0,32.0394,32.0394,31.9838,32.0023,292819.0
2022-10-14 11:35:00,34.5,34.52,34.47,34.52,211406.0,32.0023,32.0209,31.9745,32.0209,211406.0
2022-10-14 11:40:00,34.52,34.53,34.45,34.48,191414.0,32.0209,32.0302,31.9559,31.9838,191414.0
2022-10-14 11:45:00,34.47,34.48,34.42,34.44,250143.0,31.9745,31.9838,31.9281,31.9467,250143.0
2022-10-14 11:50:00,34.44,34.46,34.4,34.43,244239.0,31.9467,31.9652,31.9096,31.9374,244239.0
2022-10-14 11:55:00,34.42,34.44,34.41,34.41,170043.0,31.9281,31.9467,31.9188,31.9188,170043.0
2022-10-14 12:00:00,34.41,34.48,34.4,34.47,186854.0,31.9188,31.9838,31.9096,31.9745,186854.0
2022-10-14 12:05:00,34.47,34.47,34.37,34.37,349547.0,31.9745,31.9745,31.8817,31.8817,349547.0
2022-10-14 12:10:00,34.37,34.41,34.37,34.38,208698.0,31.8817,31.9188,31.8817,31.891,208698.0
2022-10-14 12:15:00,34.37,34.39,34.35,34.38,269136.0,31.8817,31.9003,31.8632,31.891,269136.0
2022-10-14 12:20:00,34.38,34.41,34.36,34.4,312981.0,31.891,31.9188,31.8725,31.9096,312981.0
2022-10-14 12:25:00,34.4,34.42,34.38,34.42,194106.0,31.9096,31.9281,31.891,31.9281,194106.0
2022-10-14 12:30:00,34.41,34.44,34.39,34.4,199931.0,31.9188,31.9467,31.9003,31.9096,199931.0
2022-10-14 12:35:00,34.4,34.46,34.39,34.44,197690.0,31.9096,31.9652,31.9003,31.9467,197690.0
2022-10-14 12:40:00,34.44,34.48,34.43,34.46,171120.0,31.9467,31.9838,31.9374,31.9652,171120.0
2022-10-14 12:45:00,34.46,34.47,34.41,34.41,297479.0,31.9652,31.9745,31.9188,31.9188,297479.0
2022-10-14 12:50:00,34.41,34.42,34.38,34.4,218389.0,31.9188,31.9281,31.891,31.9096,218389.0
2022-10-14 12:55:00,34.4,34.41,34.39,34.41,244893.0,31.9096,31.9188,31.9003,31.9188,244893.0
2022-10-14 13:00:00,34.41,34.45,34.39,34.42,391189.0,31.9188,31.9559,31.9003,31.9281,391189.0
2022-10-14 13:05:00,34.41,34.42,34.36,34.37,130919.0,31.9188,31.9281,31.8725,31.8817,130919.0
2022-10-14 13:10:00,34.38,34.4,34.36,34.36,176526.0,31.891,31.9096,31.8725,31.8725,176526.0
2022-10-14 13:15:00,34.37,34.4,34.36,34.39,86721.0,31.8817,31.9096,31.8725,31.9003,86721.0
2022-10-14 13:20:00,34.38,34.39,34.34,34.38,102973.0,31.891,31.9003,31.8539,31.891,102973.0
2022-10-14 13:25:00,34.38,34.41,34.36,34.4,302575.0,31.891,31.9188,31.8725,31.9096,302575.0
2022-10-14 13:30:00,34.4,34.44,34.39,34.43,353908.0,31.9096,31.9467,31.9003,31.9374,353908.0
2022-10-14 13:35:00,34.43,34.43,34.39,34.42,263577.0,31.9374,31.9374,31.9003,31.9281,263577.0
2022-10-14 13:40:00,34.42,34.44,34.4,34.4,339472.0,31.9281,31.9467,31.9096,31.9096,339472.0
2022-10-14 13:45:00,34.4,34.44,34.4,34.43,317819.0,31.9096,31.9467,31.9096,31.9374,317819.0
2022-10-14 13:50:00,34.42,34.43,34.39,34.41,251924.0,31.9281,31.9374,31.9003,31.9188,251924.0
2022-10-14 13:55:00,34.41,34.44,34.4,34.44,68892.0,31.9188,31.9467,31.9096,31.9467,68892.0
2022-10-14 14:00:00,34.44,34.44,34.39,34.41,183311.0,31.9467,31.9467,31.9003,31.9188,183311.0
2022-10-14 14:05:00,34.4,34.41,34.36,34.38,87874.0,31.9096,31.9188,31.8725,31.891,87874.0
2022-10-14 14:10:00,34.37,34.37,34.34,34.36,155290.0,31.8817,31.8817,31.8539,31.8725,155290.0
2022-10-14 14:15:00,34.36,34.36,34.31,34.32,151243.0,31.8725,31.8725,31.8261,31.8354,151243.0
2022-10-14 14:20:00,34.33,34.34,34.31,34.33,116121.0,31.8446,31.8539,31.8261,31.8446,116121.0
2022-10-14 14:25:00,34.32,34.33,34.3,34.33,96130.0,31.8354,31.8446,31.8168,31.8446,96130.0
2022-10-14 14:30:00,34.32,34.33,34.31,34.32,272630.0,31.8354,31.8446,31.8261,31.8354,272630.0
2022-10-14 14:35:00,34.32,34.33,34.3,34.31,216825.0,31.8354,31.8446,31.8168,31.8261,216825.0
2022-10-14 14:40:00,34.32,34.32,34.29,34.3,156027.0,31.8354,31.8354,31.8075,31.8168,156027.0
2022-10-14 14:45:00,34.3,34.32,34.29,34.31,99547.0,31.8168,31.8354,31.8075,31.8261,99547.0
2022-10-14 14:50:00,34.3,34.31,34.29,34.3,135468.0,31.8168,31.8261,31.8075,31.8168,135468.0
2022-10-14 14:55:00,34.3,34.31,34.28,34.3,317685.0,31.8168,31.8261,31.7982,31.8168,317685.0
2022-10-14 15:00:00,34.3,34.33,34.3,34.32,567832.0,31.8168,31.8446,31.8168,31.8354,567832.0
2022-10-14 15:05:00,34.32,34.32,34.28,34.29,361611.0,31.8354,31.8354,31.7982,31.8075,361611.0
2022-10-14 15:10:00,34.29,34.29,34.25,34.26,534438.0,31.8075,31.8075,31.7704,31.7797,534438.0
2022-10-14 15:15:00,34.26,34.26,34.2,34.23,1249995.0,31.7797,31.7797,31.724,31.7519,1249995.0
2022-10-14 15:20:00,34.23,34.27,34.23,34.25,516578.0,31.7519,31.789,31.7519,31.7704,516578.0
2022-10-14 15:25:00,34.26,34.27,34.23,34.27,245116.0,31.7797,31.789,31.7519,31.789,245116.0
2022-10-14 15:30:00,34.26,34.29,34.25,34.29,289370.0,31.7797,31.8075,31.7704,31.8075,289370.0
2022-10-14 15:35:00,34.29,34.3,34.26,34.27,499490.0,31.8075,31.8168,31.7797,31.789,499490.0
2022-10-14 15:40:00,34.28,34.28,34.26,34.27,294894.0,31.7982,31.7982,31.7797,31.789,294894.0
2022-10-14 15:45:00,34.27,34.28,34.24,34.26,613349.0,31.789,31.7982,31.7611,31.7797,613349.0
2022-10-14 15:50:00,34.26,34.27,34.23,34.23,1006433.0,31.7797,31.789,31.7519,31.7519,1006433.0
2022-10-14 15:55:00,34.24,34.24,34.18,34.22,2017278.0,31.7611,31.7611,31.7055,31.7426,2017278.0
2022-10-17 09:30:00,34.91,35.0,34.91,34.98,2031261.0,32.3826,32.4661,32.3826,32.4476,2031261.0
2022-10-17 09:35:00,34.98,35.12,34.97,35.1,1161505.0,32.4476,32.5774,32.4383,32.5589,1161505.0
2022-10-17 09:40:00,35.11,35.17,35.07,35.08,834269.0,32.5682,32.6238,32.5311,32.5403,834269.0
2022-10-17 09:45:00,35.09,35.1,35.04,35.1,658727.0,32.5496,32.5589,32.5032,32.5589,658727.0
2022-10-17 09:50:00,35.1,35.12,35.04,35.06,360290.0,32.5589,32.5774,32.5032,32.5218,360290.0
2022-10-17 09:55:00,35.07,35.07,35.01,35.03,260577.0,32.5311,32.5311,32.4754,32.494,260577.0
2022-10-17 10:00:00,35.04,35.08,35.01,35.08,732690.0,32.5032,32.5403,32.4754,32.5403,732690.0
2022-10-17 10:05:00,35.08,35.1,35.06,35.08,457314.0,32.5403,32.5589,32.5218,32.5403,457314.0
2022-10-17 10:10:00,35.08,35.18,35.07,35.17,661687.0,32.5403,32.6331,32.5311,32.6238,661687.0
2022-10-17 10:15:00,35.18,35.18,35.12,35.13,447466.0,32.6331,32.6331,32.5774,32.5867,447466.0
2022-10-17 10:20:00,35.14,35.17,35.11,35.12,405796.0,32.596,32.6238,32.5682,32.5774,405796.0
2022-10-17 10:25:00,35.12,35.14,35.1,35.13,376195.0,32.5774,32.596,32.5589,32.5867,376195.0
2022-10-17 10:30:00,35.13,35.19,35.12,35.14,495907.0,32.5867,32.6424,32.5774,32.596,495907.0
2022-10-17 10:35:00,35.14,35.19,35.13,35.18,759545.0,32.596,32.6424,32.5867,32.6331,759545.0
2022-10-17 10:40:00,35.18,35.21,35.18,35.19,428426.0,32.6331,32.6609,32.6331,32.6424,428426.0
2022-10-17 10:45:00,35.19,35.19,35.14,35.16,287597.0,32.6424,32.6424,32.596,32.6145,287597.0
2022-10-17 10:50:00,35.15,35.16,35.07,35.09,1504718.0,32.6053,32.6145,32.5311,32.5496,1504718.0
2022-10-17 10:55:00,35.09,35.12,35.07,35.11,525574.0,32.5496,32.5774,32.5311,32.5682,525574.0
2022-10-17 11:00:00,35.12,35.15,35.11,35.14,246089.0,32.5774,32.6053,32.5682,32.596,246089.0
2022-10-17 11:05:00,35.14,35.15,35.09,35.09,218628.0,32.596,32.6053,32.5496,32.5496,218628.0
2022-10-17 11:10:00,35.09,35.14,35.09,35.12,348829.0,32.5496,32.596,32.5496,32.5774,348829.0
2022-10-17 11:15:00,35.11,35.11,35.07,35.08,708280.0,32.5682,32.5682,32.5311,32.5403,708280.0
2022-10-17 11:20:00,35.08,35.14,35.08,35.13,412310.0,32.5403,32.596,32.5403,32.5867,412310.0
2022-10-17 11:25:00,35.13,35.17,35.12,35.16,298789.0,32.5867,32.6238,32.5774,32.6145,298789.0
2022-10-17 11:30:00,35.16,35.17,35.14,35.16,389386.0,32.6145,32.6238,32.596,32.6145,389386.0
2022-10-17 11:35:00,35.16,35.19,35.16,35.19,191821.0,32.6145,32.6424,32.6145,32.6424,191821.0
2022-10-17 11:40:00,35.19,35.24,35.19,35.22,499796.0,32.6424,32.6887,32.6424,32.6702,499796.0
2022-10-17 11:45:00,35.23,35.25,35.21,35.25,441858.0,32.6795,32.698,32.6609,32.698,441858.0
2022-10-17 11:50:00,35.24,35.27,35.23,35.26,417278.0,32.6887,32.7166,32.6795,32.7073,417278.0
2022-10-17 11:55:00,35.26,35.27,35.24,35.24,209447.0,32.7073,32.7166,32.6887,32.6887,209447.0
2022-10-17 12:00:00,35.25,35.26,35.23,35.23,310958.0,32.698,32.7073,32.6795,32.6795,310958.0
2022-10-17 12:05:00,35.23,35.27,35.23,35.26,376584.0,32.6795,32.7166,32.6795,32.7073,376584.0
2022-10-17 12:10:00,35.26,35.27,35.2,35.23,267279.0,32.7073,32.7166,32.6516,32.6795,267279.0
2022-10-17 12:15:00,35.23,35.24,35.21,35.21,150739.0,32.6795,32.6887,32.6609,32.6609,150739.0
2022-10-17 12:20:00,35.21,35.23,35.19,35.22,243711.0,32.6609,32.6795,32.6424,32.6702,243711.0
2022-10-17 12:25:00,35.22,35.25,35.21,35.24,180642.0,32.6702,32.698,32.6609,32.6887,180642.0
2022-10-17 12:30:00,35.23,35.26,35.23,35.26,172245.0,32.6795,32.7073,32.6795,32.7073,172245.0
2022-10-17 12:35:00,35.26,35.27,35.22,35.23,219677.0,32.7073,32.7166,32.6702,32.6795,219677.0
2022-10-17 12:40:00,35.23,35.24,35.19,35.2,297095.0,32.6795,32.6887,32.6424,32.6516,297095.0
2022-10-17 12:45:00,35.2,35.23,35.18,35.22,185913.0,32.6516,32.6795,32.6331,32.6702,185913.0
2022-10-17 12:50:00,35.22,35.24,35.21,35.23,145348.0,32.6702,32.6887,32.6609,32.6795,145348.0
2022-10-17 12:55:00,35.23,35.23,35.19,35.2,243099.0,32.6795,32.6795,32.6424,32.6516,243099.0
2022-10-17 13:00:00,35.2,35.21,35.16,35.19,243866.0,32.6516,32.6609,32.6145,32.6424,243866.0
2022-10-17 13:05:00,35.19,35.21,35.18,35.2,178696.0,32.6424,32.6609,32.6331,32.6516,178696.0
2022-10-17 13:10:00,35.2,35.21,35.19,35.2,354029.0,32.6516,32.6609,32.6424,32.6516,354029.0
2022-10-17 13:15:00,35.2,35.22,35.18,35.19,312280.0,32.6516,32.6702,32.6331,32.6424,312280.0
2022-10-17 13:20:00,35.19,35.24,35.18,35.23,182424.0,32.6424,32.6887,32.6331,32.6795,182424.0
2022-10-17 13:25:00,35.23,35.24,35.21,35.22,210437.0,32.6795,32.6887,32.6609,32.6702,210437.0
2022-10-17 13:30:00,35.22,35.22,35.21,35.22,121470.0,32.6702,32.6702,32.6609,32.6702,121470.0
2022-10-17 13:35:00,35.21,35.22,35.2,35.22,213827.0,32.6609,32.6702,32.6516,32.6702,213827.0
2022-10-17 13:40:00,35.22,35.22,35.2,35.2,207915.0,32.6702,32.6702,32.6516,32.6516,207915.0
2022-10-17 13:45:00,35.2,35.24,35.2,35.23,171935.0,32.6516,32.6887,32.6516,32.6795,171935.0
2022-10-17 13:50:00,35.23,35.24,35.22,35.23,149843.0,32.6795,32.6887,32.6702,32.6795,149843.0
2022-10-17 13:55:00,35.23,35.24,35.2,35.2,284473.0,32.6795,32.6887,32.6516,32.6516,284473.0
2022-10-17 14:00:00,35.21,35.23,35.18,35.19,318786.0,32.6609,32.6795,32.6331,32.6424,318786.0
2022-10-17 14:05:00,35.19,35.19,35.17,35.18,166316.0,32.6424,32.6424,32.6238,32.6331,166316.0
2022-10-17 14:10:00,35.18,35.19,35.16,35.16,872826.0,32.6331,32.6424,32.6145,32.6145,872826.0
2022-10-17 14:15:00,35.16,35.17,35.15,35.17,173380.0,32.6145,32.6238,32.6053,32.6238,173380.0
2022-10-17 14:20:00,35.16,35.17,35.14,35.16,573898.0,32.6145,32.6238,32.596,32.6145,573898.0
2022-10-17 14:25:00,35.16,35.16,35.13,35.15,232432.0,32.6145,32.6145,32.5867,32.6053,232432.0
2022-10-17 14:30:00,35.15,35.16,35.14,35.15,314521.0,32.6053,32.6145,32.596,32.6053,314521.0
2022-10-17 14:35:00,35.15,35.17,35.15,35.16,156810.0,32.6053,32.6238,32.6053,32.6145,156810.0
2022-10-17 14:40:00,35.16,35.19,35.16,35.19,170736.0,32.6145,32.6424,32.6145,32.6424,170736.0
2022-10-17 14:45:00,35.19,35.19,35.17,35.19,255227.0,32.6424,32.6424,32.6238,32.6424,255227.0
2022-10-17 14:50:00,35.19,35.19,35.16,35.18,209099.0,32.6424,32.6424,32.6145,32.6331,209099.0
2022-10-17 14:55:00,35.17,35.19,35.17,35.18,288982.0,32.6238,32.6424,32.6238,32.6331,288982.0
2022-10-17 15:00:00,35.18,35.18,35.14,35.16,1092329.0,32.6331,32.6331,32.596,32.6145,1092329.0
2022-10-17 15:05:00,35.15,35.16,35.12,35.14,809562.0,32.6053,32.6145,32.5774,32.596,809562.0
2022-10-17 15:10:00,35.14,35.15,35.13,35.15,173331.0,32.596,32.6053,32.5867,32.6053,173331.0
2022-10-17 15:15:00,35.14,35.16,35.12,35.14,265099.0,32.596,32.6145,32.5774,32.596,265099.0
2022-10-17 15:20:00,35.14,35.16,35.11,35.16,1243077.0,32.596,32.6145,32.5682,32.6145,1243077.0
2022-10-17 15:25:00,35.16,35.18,35.15,35.18,613397.0,32.6145,32.6331,32.6053,32.6331,613397.0
2022-10-17 15:30:00,35.18,35.19,35.16,35.18,913253.0,32.6331,32.6424,32.6145,32.6331,913253.0
2022-10-17 15:35:00,35.18,35.18,35.16,35.16,682330.0,32.6331,32.6331,32.6145,32.6145,682330.0
2022-10-17 15:40:00,35.16,35.18,35.15,35.18,788672.0,32.6145,32.6331,32.6053,32.6331,788672.0
2022-10-17 15:45:00,35.18,35.18,35.14,35.15,1163246.0,32.6331,32.6331,32.596,32.6053,1163246.0
2022-10-17 15:50:00,35.14,35.16,35.13,35.14,2101004.0,32.596,32.6145,32.5867,32.596,2101004.0
2022-10-17 15:55:00,35.15,35.15,35.1,35.14,4943581.0,32.6053,32.6053,32.5589,32.596,4943581.0
2022-10-18 09:30:00,35.49,35.57,35.46,35.47,1568664.0,32.9206,32.9949,32.8928,32.9021,1568664.0
2022-10-18 09:35:00,35.46,35.52,35.46,35.5,1249185.0,32.8928,32.9485,32.8928,32.9299,1249185.0
2022-10-18 09:40:00,35.5,35.51,35.43,35.46,992441.0,32.9299,32.9392,32.865,32.8928,992441.0
2022-10-18 09:45:00,35.46,35.46,35.38,35.43,882907.0,32.8928,32.8928,32.8186,32.865,882907.0
2022-10-18 09:50:00,35.43,35.45,35.33,35.34,923509.0,32.865,32.8835,32.7722,32.7815,923509.0
2022-10-18 09:55:00,35.34,35.38,35.3,35.33,986822.0,32.7815,32.8186,32.7444,32.7722,986822.0
2022-10-18 10:00:00,35.33,35.37,35.32,35.37,247842.0,32.7722,32.8093,32.763,32.8093,247842.0
2022-10-18 10:05:00,35.37,35.38,35.31,35.34,823768.0,32.8093,32.8186,32.7537,32.7815,823768.0
2022-10-18 10:10:00,35.34,35.36,35.32,35.34,733913.0,32.7815,32.8001,32.763,32.7815,733913.0
2022-10-18 10:15:00,35.34,35.34,35.28,35.28,379854.0,32.7815,32.7815,32.7259,32.7259,379854.0
2022-10-18 10:20:00,35.28,35.28,35.2,35.22,340240.0,32.7259,32.7259,32.6516,32.6702,340240.0
2022-10-18 10:25:00,35.22,35.22,35.12,35.13,320108.0,32.6702,32.6702,32.5774,32.5867,320108.0
2022-10-18 10:30:00,35.13,35.15,35.1,35.12,338521.0,32.5867,32.6053,32.5589,32.5774,338521.0
2022-10-18 10:35:00,35.12,35.13,35.04,35.05,797014.0,32.5774,32.5867,32.5032,32.5125,797014.0
2022-10-18 10:40:00,35.05,35.09,35.03,35.08,668475.0,32.5125,32.5496,32.494,32.5403,668475.0
2022-10-18 10:45:00,35.08,35.14,35.05,35.13,581555.0,32.5403,32.596,32.5125,32.5867,581555.0
2022-10-18 10:50:00,35.12,35.13,35.09,35.13,190941.0,32.5774,32.5867,32.5496,32.5867,190941.0
2022-10-18 10:55:00,35.12,35.13,35.09,35.1,353841.0,32.5774,32.5867,32.5496,32.5589,353841.0
2022-10-18 11:00:00,35.1,35.13,35.06,35.13,1126649.0,32.5589,32.5867,32.5218,32.5867,1126649.0
2022-10-18 11:05:00,35.13,35.14,35.04,35.05,296832.0,32.5867,32.596,32.5032,32.5125,296832.0
2022-10-18 11:10:00,35.06,35.09,34.97,34.98,719574.0,32.5218,32.5496,32.4383,32.4476,719574.0
2022-10-18 11:15:00,34.98,35.02,34.97,34.98,364012.0,32.4476,32.4847,32.4383,32.4476,364012.0
2022-10-18 11:20:00,34.98,34.99,34.93,34.94,237283.0,32.4476,32.4568,32.4012,32.4105,237283.0
2022-10-18 11:25:00,34.94,34.98,34.92,34.97,330635.0,32.4105,32.4476,32.3919,32.4383,330635.0
2022-10-18 11:30:00,34.97,34.98,34.94,34.96,350921.0,32.4383,32.4476,32.4105,32.429,350921.0
2022-10-18 11:35:00,34.96,34.97,34.9,34.93,352428.0,32.429,32.4383,32.3734,32.4012,352428.0
2022-10-18 11:40:00,34.93,34.97,34.9,34.97,439689.0,32.4012,32.4383,32.3734,32.4383,439689.0
2022-10-18 11:45:00,34.96,35.01,34.96,35.01,208751.0,32.429,32.4754,32.429,32.4754,208751.0
2022-10-18 11:50:00,35.0,35.03,34.99,35.01,385874.0,32.4661,32.494,32.4568,32.4754,385874.0
2022-10-18 11:55:00,35.01,35.03,34.97,35.01,91654.0,32.4754,32.494,32.4383,32.4754,91654.0
2022-10-18 12:00:00,35.0,35.01,34.97,34.98,161522.0,32.4661,32.4754,32.4383,32.4476,161522.0
2022-10-18 12:05:00,34.98,35.05,34.96,35.05,172064.0,32.4476,32.5125,32.429,32.5125,172064.0
2022-10-18 12:10:00,35.05,35.1,35.04,35.09,189838.0,32.5125,32.5589,32.5032,32.5496,189838.0
2022-10-18 12:15:00,35.09,35.12,35.06,35.1,504477.0,32.5496,32.5774,32.5218,32.5589,504477.0
2022-10-18 12:20:00,35.1,35.1,35.04,35.04,308844.0,32.5589,32.5589,32.5032,32.5032,308844.0
2022-10-18 12:25:00,35.05,35.06,35.02,35.05,168823.0,32.5125,32.5218,32.4847,32.5125,168823.0
2022-10-18 12:30:00,35.05,35.09,35.03,35.08,250196.0,32.5125,32.5496,32.494,32.5403,250196.0
2022-10-18 12:35:00,35.08,35.15,35.08,35.13,259142.0,32.5403,32.6053,32.5403,32.5867,259142.0
2022-10-18 12:40:00,35.13,35.16,35.11,35.11,145896.0,32.5867,32.6145,32.5682,32.5682,145896.0
2022-10-18 12:45:00,35.11,35.11,35.08,35.1,114026.0,32.5682,32.5682,32.5403,32.5589,114026.0
2022-10-18 12:50:00,35.1,35.14,35.1,35.14,71785.0,32.5589,32.596,32.5589,32.596,71785.0
2022-10-18 12:55:00,35.14,35.14,35.07,35.08,90798.0,32.596,32.596,32.5311,32.5403,90798.0
2022-10-18 13:00:00,35.08,35.09,34.98,34.99,323670.0,32.5403,32.5496,32.4476,32.4568,323670.0
2022-10-18 13:05:00,34.99,35.06,34.99,35.03,161610.0,32.4568,32.5218,32.4568,32.494,161610.0
2022-10-18 13:10:00,35.02,35.09,35.02,35.09,282550.0,32.4847,32.5496,32.4847,32.5496,282550.0
2022-10-18 13:15:00,35.08,35.09,35.06,35.08,237766.0,32.5403,32.5496,32.5218,32.5403,237766.0
2022-10-18 13:20:00,35.08,35.1,35.04,35.09,188626.0,32.5403,32.5589,32.5032,32.5496,188626.0
2022-10-18 13:25:00,35.09,35.13,35.08,35.11,116342.0,32.5496,32.5867,32.5403,32.5682,116342.0
2022-10-18 13:30:00,35.12,35.16,35.09,35.16,159247.0,32.5774,32.6145,32.5496,32.6145,159247.0
2022-10-18 13:35:00,35.16,35.16,35.12,35.14,196245.0,32.6145,32.6145,32.5774,32.596,196245.0
2022-10-18 13:40:00,35.14,35.15,35.11,35.13,237086.0,32.596,32.6053,32.5682,32.5867,237086.0
2022-10-18 13:45:00,35.13,35.14,35.09,35.13,279592.0,32.5867,32.596,32.5496,32.5867,279592.0
2022-10-18 13:50:00,35.14,35.15,35.12,35.15,207982.0,32.596,32.6053,32.5774,32.6053,207982.0
2022-10-18 13:55:00,35.15,35.17,35.13,35.14,205211.0,32.6053,32.6238,32.5867,32.596,205211.0
2022-10-18 14:00:00,35.15,35.16,35.11,35.12,472919.0,32.6053,32.6145,32.5682,32.5774,472919.0
2022-10-18 14:05:00,35.11,35.13,35.09,35.12,473262.0,32.5682,32.5867,32.5496,32.5774,473262.0
2022-10-18 14:10:00,35.12,35.14,35.11,35.13,208769.0,32.5774,32.596,32.5682,32.5867,208769.0
2022-10-18 14:15:00,35.12,35.13,35.09,35.09,193114.0,32.5774,32.5867,32.5496,32.5496,193114.0
2022-10-18 14:20:00,35.1,35.13,35.09,35.12,84283.0,32.5589,32.5867,32.5496,32.5774,84283.0
2022-10-18 14:25:00,35.13,35.15,35.11,35.15,102796.0,32.5867,32.6053,32.5682,32.6053,102796.0
2022-10-18 14:30:00,35.15,35.15,35.11,35.13,300547.0,32.6053,32.6053,32.5682,32.5867,300547.0
2022-10-18 14:35:00,35.13,35.13,35.03,35.05,335237.0,32.5867,32.5867,32.494,32.5125,335237.0
2022-10-18 14:40:00,35.05,35.05,34.97,34.98,280259.0,32.5125,32.5125,32.4383,32.4476,280259.0
2022-10-18 14:45:00,34.98,35.0,34.95,34.99,553626.0,32.4476,32.4661,32.4197,32.4568,553626.0
2022-10-18 14:50:00,34.98,35.02,34.96,35.01,268111.0,32.4476,32.4847,32.429,32.4754,268111.0
2022-10-18 14:55:00,35.0,35.05,35.0,35.05,283541.0,32.4661,32.5125,32.4661,32.5125,283541.0
2022-10-18 15:00:00,35.05,35.05,34.98,35.01,615635.0,32.5125,32.5125,32.4476,32.4754,615635.0
2022-10-18 15:05:00,35.01,35.04,35.0,35.01,151971.0,32.4754,32.5032,32.4661,32.4754,151971.0
2022-10-18 15:10:00,35.01,35.03,34.99,35.01,211182.0,32.4754,32.494,32.4568,32.4754,211182.0
2022-10-18 15:15:00,35.01,35.02,34.98,35.01,247483.0,32.4754,32.4847,32.4476,32.4754,247483.0
2022-10-18 15:20:00,35.01,35.05,34.99,35.05,109812.0,32.4754,32.5125,32.4568,32.5125,109812.0
2022-10-18 15:25:00,35.04,35.05,35.02,35.05,95324.0,32.5032,32.5125,32.4847,32.5125,95324.0
2022-10-18 15:30:00,35.05,35.13,35.04,35.12,495727.0,32.5125,32.5867,32.5032,32.5774,495727.0
2022-10-18 15:35:00,35.12,35.13,35.08,35.11,420872.0,32.5774,32.5867,32.5403,32.5682,420872.0
2022-10-18 15:40:00,35.11,35.13,35.1,35.12,1097524.0,32.5682,32.5867,32.5589,32.5774,1097524.0
2022-10-18 15:45:00,35.12,35.13,35.1,35.12,565400.0,32.5774,32.5867,32.5589,32.5774,565400.0
2022-10-18 15:50:00,35.11,35.15,35.11,35.12,803293.0,32.5682,32.6053,32.5682,32.5774,803293.0
2022-10-18 15:55:00,35.12,35.16,35.1,35.15,1271722.0,32.5774,32.6145,32.5589,32.6053,1271722.0
2022-10-19 09:30:00,34.61,34.69,34.54,34.69,1530275.0,32.1044,32.1786,32.0394,32.1786,1530275.0
2022-10-19 09:35:00,34.69,34.71,34.64,34.65,534060.0,32.1786,32.1971,32.1322,32.1415,534060.0
2022-10-19 09:40:00,34.65,34.67,34.55,34.59,418803.0,32.1415,32.16,32.0487,32.0858,418803.0
2022-10-19 09:45:00,34.59,34.61,34.51,34.52,387918.0,32.0858,32.1044,32.0116,32.0209,387918.0
2022-10-19 09:50:00,34.52,34.6,34.51,34.59,206632.0,32.0209,32.0951,32.0116,32.0858,206632.0
2022-10-19 09:55:00,34.59,34.62,34.52,34.54,165289.0,32.0858,32.1136,32.0209,32.0394,165289.0
2022-10-19 10:00:00,34.55,34.59,34.51,34.57,240679.0,32.0487,32.0858,32.0116,32.0673,240679.0
2022-10-19 10:05:00,34.58,34.64,34.58,34.63,329348.0,32.0765,32.1322,32.0765,32.1229,329348.0
2022-10-19 10:10:00,34.63,34.69,34.6,34.68,198380.0,32.1229,32.1786,32.0951,32.1693,198380.0
2022-10-19 10:15:00,34.69,34.73,34.68,34.7,437308.0,32.1786,32.2157,32.1693,32.1878,437308.0
2022-10-19 10:20:00,34.7,34.79,34.7,34.78,403417.0,32.1878,32.2713,32.1878,32.2621,403417.0
2022-10-19 10:25:00,34.77,34.81,34.75,34.8,269234.0,32.2528,32.2899,32.2342,32.2806,269234.0
2022-10-19 10:30:00,34.8,34.81,34.72,34.72,293691.0,32.2806,32.2899,32.2064,32.2064,293691.0
2022-10-19 10:35:00,34.72,34.75,34.7,34.75,292220.0,32.2064,32.2342,32.1878,32.2342,292220.0
2022-10-19 10:40:00,34.74,34.75,34.67,34.7,195770.0,32.2249,32.2342,32.16,32.1878,195770.0
2022-10-19 10:45:00,34.71,34.72,34.68,34.69,218187.0,32.1971,32.2064,32.1693,32.1786,218187.0
2022-10-19 10:50:00,34.7,34.7,34.65,34.66,398540.0,32.1878,32.1878,32.1415,32.1507,398540.0
2022-10-19 10:55:00,34.66,34.66,34.61,34.64,306836.0,32.1507,32.1507,32.1044,32.1322,306836.0
2022-10-19 11:00:00,34.63,34.66,34.6,34.61,248514.0,32.1229,32.1507,32.0951,32.1044,248514.0
2022-10-19 11:05:00,34.61,34.65,34.6,34.63,95964.0,32.1044,32.1415,32.0951,32.1229,95964.0
2022-10-19 11:10:00,34.63,34.68,34.62,34.64,151406.0,32.1229,32.1693,32.1136,32.1322,151406.0
2022-10-19 11:15:00,34.64,34.67,34.63,34.66,394946.0,32.1322,32.16,32.1229,32.1507,394946.0
2022-10-19 11:20:00,34.66,34.67,34.61,34.62,138458.0,32.1507,32.16,32.1044,32.1136,138458.0
2022-10-19 11:25:00,34.62,34.62,34.58,34.6,317354.0,32.1136,32.1136,32.0765,32.0951,317354.0
2022-10-19 11:30:00,34.61,34.63,34.58,34.59,264526.0,32.1044,32.1229,32.0765,32.0858,264526.0
2022-10-19 11:35:00,34.59,34.62,34.55,34.62,294767.0,32.0858,32.1136,32.0487,32.1136,294767.0
2022-10-19 11:40:00,34.63,34.63,34.58,34.59,255894.0,32.1229,32.1229,32.0765,32.0858,255894.0
2022-10-19 11:45:00,34.6,34.64,34.6,34.63,169918.0,32.0951,32.1322,32.0951,32.1229,169918.0
2022-10-19 11:50:00,34.64,34.66,34.62,34.64,296866.0,32.1322,32.1507,32.1136,32.1322,296866.0
2022-10-19 11:55:00,34.64,34.66,34.6,34.6,107995.0,32.1322,32.1507,32.0951,32.0951,107995.0
2022-10-19 12:00:00,34.6,34.61,34.56,34.58,121460.0,32.0951,32.1044,32.058,32.0765,121460.0
2022-10-19 12:05:00,34.57,34.58,34.53,34.55,219863.0,32.0673,32.0765,32.0302,32.0487,219863.0
2022-10-19 12:10:00,34.55,34.57,34.53,34.55,176532.0,32.0487,32.0673,32.0302,32.0487,176532.0
2022-10-19 12:15:00,34.55,34.58,34.53,34.57,211999.0,32.0487,32.0765,32.0302,32.0673,211999.0
2022-10-19 12:20:00,34.57,34.58,34.55,34.55,35176.0,32.0673,32.0765,32.0487,32.0487,35176.0
2022-10-19 12:25:00,34.55,34.55,34.5,34.52,341898.0,32.0487,32.0487,32.0023,32.0209,341898.0
2022-10-19 12:30:00,34.52,34.56,34.51,34.55,130643.0,32.0209,32.058,32.0116,32.0487,130643.0
2022-10-19 12:35:00,34.56,34.57,34.54,34.55,441917.0,32.058,32.0673,32.0394,32.0487,441917.0
2022-10-19 12:40:00,34.55,34.55,34.49,34.5,521531.0,32.0487,32.0487,31.993,32.0023,521531.0
2022-10-19 12:45:00,34.5,34.51,34.47,34.48,157743.0,32.0023,32.0116,31.9745,31.9838,157743.0
2022-10-19 12:50:00,34.48,34.51,34.47,34.5,127204.0,31.9838,32.0116,31.9745,32.0023,127204.0
2022-10-19 12:55:00,34.49,34.5,34.47,34.48,442139.0,31.993,32.0023,31.9745,31.9838,442139.0
2022-10-19 13:00:00,34.48,34.5,34.41,34.41,563252.0,31.9838,32.0023,31.9188,31.9188,563252.0
2022-10-19 13:05:00,34.41,34.44,34.4,34.42,257073.0,31.9188,31.9467,31.9096,31.9281,257073.0
2022-10-19 13:10:00,34.42,34.45,34.41,34.44,364140.0,31.9281,31.9559,31.9188,31.9467,364140.0
2022-10-19 13:15:00,34.44,34.45,34.42,34.44,514471.0,31.9467,31.9559,31.9281,31.9467,514471.0
2022-10-19 13:20:00,34.44,34.46,34.43,34.45,141932.0,31.9467,31.9652,31.9374,31.9559,141932.0
2022-10-19 13:25:00,34.45,34.48,34.44,34.45,83872.0,31.9559,31.9838,31.9467,31.9559,83872.0
2022-10-19 13:30:00,34.44,34.47,34.43,34.45,239471.0,31.9467,31.9745,31.9374,31.9559,239471.0
2022-10-19 13:35:00,34.45,34.46,34.41,34.43,157700.0,31.9559,31.9652,31.9188,31.9374,157700.0
2022-10-19 13:40:00,34.43,34.45,34.41,34.45,103598.0,31.9374,31.9559,31.9188,31.9559,103598.0
2022-10-19 13:45:00,34.45,34.46,34.43,34.44,103955.0,31.9559,31.9652,31.9374,31.9467,103955.0
2022-10-19 13:50:00,34.44,34.46,34.42,34.45,261576.0,31.9467,31.9652,31.9281,31.9559,261576.0
2022-10-19 13:55:00,34.45,34.47,34.43,34.47,139943.0,31.9559,31.9745,31.9374,31.9745,139943.0
2022-10-19 14:00:00,34.47,34.5,34.44,34.48,203326.0,31.9745,32.0023,31.9467,31.9838,203326.0
2022-10-19 14:05:00,34.48,34.51,34.46,34.5,185817.0,31.9838,32.0116,31.9652,32.0023,185817.0
2022-10-19 14:10:00,34.51,34.51,34.48,34.51,115356.0,32.0116,32.0116,31.9838,32.0116,115356.0
2022-10-19 14:15:00,34.51,34.53,34.49,34.5,335646.0,32.0116,32.0302,31.993,32.0023,335646.0
2022-10-19 14:20:00,34.51,34.51,34.48,34.49,69909.0,32.0116,32.0116,31.9838,31.993,69909.0
2022-10-19 14:25:00,34.49,34.51,34.48,34.5,232799.0,31.993,32.0116,31.9838,32.0023,232799.0
2022-10-19 14:30:00,34.5,34.5,34.48,34.5,330207.0,32.0023,32.0023,31.9838,32.0023,330207.0
2022-10-19 14:35:00,34.5,34.5,34.47,34.48,72603.0,32.0023,32.0023,31.9745,31.9838,72603.0
2022-10-19 14:40:00,34.48,34.49,34.45,34.45,130965.0,31.9838,31.993,31.9559,31.9559,130965.0
2022-10-19 14:45:00,34.45,34.46,34.42,34.44,135460.0,31.9559,31.9652,31.9281,31.9467,135460.0
2022-10-19 14:50:00,34.44,34.44,34.42,34.43,68463.0,31.9467,31.9467,31.9281,31.9374,68463.0
2022-10-19 14:55:00,34.43,34.43,34.41,34.41,205610.0,31.9374,31.9374,31.9188,31.9188,205610.0
2022-10-19 15:00:00,34.41,34.44,34.39,34.41,225295.0,31.9188,31.9467,31.9003,31.9188,225295.0
2022-10-19 15:05:00,34.41,34.44,34.4,34.44,437996.0,31.9188,31.9467,31.9096,31.9467,437996.0
2022-10-19 15:10:00,34.44,34.47,34.43,34.46,298132.0,31.9467,31.9745,31.9374,31.9652,298132.0
2022-10-19 15:15:00,34.46,34.51,34.45,34.51,161195.0,31.9652,32.0116,31.9559,32.0116,161195.0
2022-10-19 15:20:00,34.5,34.52,34.46,34.47,714634.0,32.0023,32.0209,31.9652,31.9745,714634.0
2022-10-19 15:25:00,34.47,34.48,34.43,34.45,374028.0,31.9745,31.9838,31.9374,31.9559,374028.0
2022-10-19 15:30:00,34.45,34.46,34.42,34.45,353675.0,31.9559,31.9652,31.9281,31.9559,353675.0
2022-10-19 15:35:00,34.45,34.47,34.44,34.46,256179.0,31.9559,31.9745,31.9467,31.9652,256179.0
2022-10-19 15:40:00,34.46,34.48,34.45,34.45,496972.0,31.9652,31.9838,31.9559,31.9559,496972.0
2022-10-19 15:45:00,34.46,34.47,34.44,34.45,1131943.0,31.9652,31.9745,31.9467,31.9559,1131943.0
2022-10-19 15:50:00,34.45,34.48,34.43,34.47,1063774.0,31.9559,31.9838,31.9374,31.9745,1063774.0
2022-10-19 15:55:00,34.48,34.51,34.47,34.51,1769584.0,31.9838,32.0116,31.9745,32.0116,1769584.0
2022-10-20 09:30:00,34.77,34.88,34.74,34.84,1253976.0,32.2528,32.3548,32.2249,32.3177,1253976.0
2022-10-20 09:35:00,34.84,34.86,34.78,34.81,697108.0,32.3177,32.3363,32.2621,32.2899,697108.0
2022-10-20 09:40:00,34.8,34.88,34.78,34.88,940494.0,32.2806,32.3548,32.2621,32.3548,940494.0
2022-10-20 09:45:00,34.88,34.94,34.88,34.91,805348.0,32.3548,32.4105,32.3548,32.3826,805348.0
2022-10-20 09:50:00,34.91,35.0,34.91,34.98,1831447.0,32.3826,32.4661,32.3826,32.4476,1831447.0
2022-10-20 09:55:00,34.98,35.01,34.96,34.96,1180770.0,32.4476,32.4754,32.429,32.429,1180770.0
2022-10-20 10:00:00,34.97,35.05,34.94,35.05,1012627.0,32.4383,32.5125,32.4105,32.5125,1012627.0
2022-10-20 10:05:00,35.05,35.15,35.04,35.15,771963.0,32.5125,32.6053,32.5032,32.6053,771963.0
2022-10-20 10:10:00,35.15,35.2,35.13,35.15,941696.0,32.6053,32.6516,32.5867,32.6053,941696.0
2022-10-20 10:15:00,35.15,35.25,35.14,35.24,404438.0,32.6053,32.698,32.596,32.6887,404438.0
2022-10-20 10:20:00,35.25,35.29,35.25,35.28,385035.0,32.698,32.7351,32.698,32.7259,385035.0
2022-10-20 10:25:00,35.27,35.28,35.23,35.27,425343.0,32.7166,32.7259,32.6795,32.7166,425343.0
2022-10-20 10:30:00,35.28,35.29,35.19,35.22,330765.0,32.7259,32.7351,32.6424,32.6702,330765.0
2022-10-20 10:35:00,35.22,35.25,35.2,35.25,202377.0,32.6702,32.698,32.6516,32.698,202377.0
2022-10-20 10:40:00,35.25,35.26,35.19,35.22,348439.0,32.698,32.7073,32.6424,32.6702,348439.0
2022-10-20 10:45:00,35.22,35.23,35.2,35.22,501276.0,32.6702,32.6795,32.6516,32.6702,501276.0
2022-10-20 10:50:00,35.22,35.24,35.2,35.2,275154.0,32.6702,32.6887,32.6516,32.6516,275154.0
2022-10-20 10:55:00,35.2,35.25,35.2,35.25,222317.0,32.6516,32.698,32.6516,32.698,222317.0
2022-10-20 11:00:00,35.25,35.26,35.18,35.19,518657.0,32.698,32.7073,32.6331,32.6424,518657.0
2022-10-20 11:05:00,35.18,35.22,35.18,35.2,426036.0,32.6331,32.6702,32.6331,32.6516,426036.0
2022-10-20 11:10:00,35.2,35.22,35.18,35.21,326087.0,32.6516,32.6702,32.6331,32.6609,326087.0
2022-10-20 11:15:00,35.21,35.21,35.15,35.16,494040.0,32.6609,32.6609,32.6053,32.6145,494040.0
2022-10-20 11:20:00,35.16,35.17,35.14,35.15,404744.0,32.6145,32.6238,32.596,32.6053,404744.0
2022-10-20 11:25:00,35.15,35.16,35.07,35.09,761142.0,32.6053,32.6145,32.5311,32.5496,761142.0
2022-10-20 11:30:00,35.09,35.13,35.09,35.11,293542.0,32.5496,32.5867,32.5496,32.5682,293542.0
2022-10-20 11:35:00,35.11,35.15,35.1,35.14,145336.0,32.5682,32.6053,32.5589,32.596,145336.0
2022-10-20 11:40:00,35.14,35.15,35.12,35.13,288273.0,32.596,32.6053,32.5774,32.5867,288273.0
2022-10-20 11:45:00,35.14,35.14,35.11,35.13,589376.0,32.596,32.596,32.5682,32.5867,589376.0
2022-10-20 11:50:00,35.14,35.16,35.11,35.12,275300.0,32.596,32.6145,32.5682,32.5774,275300.0
2022-10-20 11:55:00,35.12,35.12,35.07,35.08,244056.0,32.5774,32.5774,32.5311,32.5403,244056.0
2022-10-20 12:00:00,35.08,35.09,35.01,35.04,384064.0,32.5403,32.5496,32.4754,32.5032,384064.0
2022-10-20 12:05:00,35.03,35.04,34.96,34.98,401762.0,32.494,32.5032,32.429,32.4476,401762.0
2022-10-20 12:10:00,34.98,35.0,34.96,34.98,225869.0,32.4476,32.4661,32.429,32.4476,225869.0
2022-10-20 12:15:00,34.98,35.02,34.97,35.0,601631.0,32.4476,32.4847,32.4383,32.4661,601631.0
2022-10-20 12:20:00,34.99,35.0,34.93,34.95,285698.0,32.4568,32.4661,32.4012,32.4197,285698.0
2022-10-20 12:25:00,34.95,34.96,34.91,34.94,353837.0,32.4197,32.429,32.3826,32.4105,353837.0
2022-10-20 12:30:00,34.93,34.97,34.92,34.94,151379.0,32.4012,32.4383,32.3919,32.4105,151379.0
2022-10-20 12:35:00,34.94,34.96,34.9,34.91,310703.0,32.4105,32.429,32.3734,32.3826,310703.0
2022-10-20 12:40:00,34.92,34.95,34.91,34.92,86560.0,32.3919,32.4197,32.3826,32.3919,86560.0
2022-10-20 12:45:00,34.93,34.93,34.87,34.91,101248.0,32.4012,32.4012,32.3455,32.3826,101248.0
2022-10-20 12:50:00,34.9,34.93,34.88,34.89,125303.0,32.3734,32.4012,32.3548,32.3641,125303.0
2022-10-20 12:55:00,34.9,34.92,34.88,34.91,76536.0,32.3734,32.3919,32.3548,32.3826,76536.0
2022-10-20 13:00:00,34.91,34.94,34.88,34.94,166699.0,32.3826,32.4105,32.3548,32.4105,166699.0
2022-10-20 13:05:00,34.94,34.94,34.82,34.86,918032.0,32.4105,32.4105,32.2992,32.3363,918032.0
2022-10-20 13:10:00,34.86,34.9,34.84,34.87,335706.0,32.3363,32.3734,32.3177,32.3455,335706.0
2022-10-20 13:15:00,34.87,34.88,34.83,34.84,296571.0,32.3455,32.3548,32.3084,32.3177,296571.0
2022-10-20 13:20:00,34.84,34.89,34.83,34.85,482494.0,32.3177,32.3641,32.3084,32.327,482494.0
2022-10-20 13:25:00,34.85,34.88,34.85,34.88,128799.0,32.327,32.3548,32.327,32.3548,128799.0
2022-10-20 13:30:00,34.87,34.88,34.84,34.85,88287.0,32.3455,32.3548,32.3177,32.327,88287.0
2022-10-20 13:35:00,34.86,34.88,34.84,34.86,179895.0,32.3363,32.3548,32.3177,32.3363,179895.0
2022-10-20 13:40:00,34.85,34.87,34.82,34.85,174517.0,32.327,32.3455,32.2992,32.327,174517.0
2022-10-20 13:45:00,34.84,34.85,34.78,34.79,504886.0,32.3177,32.327,32.2621,32.2713,504886.0
2022-10-20 13:50:00,34.78,34.81,34.76,34.8,363844.0,32.2621,32.2899,32.2435,32.2806,363844.0
2022-10-20 13:55:00,34.8,34.83,34.79,34.82,245070.0,32.2806,32.3084,32.2713,32.2992,245070.0
2022-10-20 14:00:00,34.83,34.83,34.79,34.8,203184.0,32.3084,32.3084,32.2713,32.2806,203184.0
2022-10-20 14:05:00,34.81,34.81,34.75,34.77,184262.0,32.2899,32.2899,32.2342,32.2528,184262.0
2022-10-20 14:10:00,34.77,34.78,34.73,34.73,273963.0,32.2528,32.2621,32.2157,32.2157,273963.0
2022-10-20 14:15:00,34.73,34.76,34.72,34.75,176872.0,32.2157,32.2435,32.2064,32.2342,176872.0
2022-10-20 14:20:00,34.75,34.76,34.71,34.72,149570.0,32.2342,32.2435,32.1971,32.2064,149570.0
2022-10-20 14:25:00,34.72,34.74,34.7,34.72,470845.0,32.2064,32.2249,32.1878,32.2064,470845.0
2022-10-20 14:30:00,34.72,34.79,34.71,34.78,1203627.0,32.2064,32.2713,32.1971,32.2621,1203627.0
2022-10-20 14:35:00,34.78,34.81,34.76,34.78,843486.0,32.2621,32.2899,32.2435,32.2621,843486.0
2022-10-20 14:40:00,34.79,34.79,34.74,34.75,175688.0,32.2713,32.2713,32.2249,32.2342,175688.0
2022-10-20 14:45:00,34.75,34.78,34.73,34.76,117268.0,32.2342,32.2621,32.2157,32.2435,117268.0
2022-10-20 14:50:00,34.76,34.8,34.74,34.8,245480.0,32.2435,32.2806,32.2249,32.2806,245480.0
2022-10-20 14:55:00,34.8,34.83,34.78,34.8,273293.0,32.2806,32.3084,32.2621,32.2806,273293.0
2022-10-20 15:00:00,34.8,34.83,34.79,34.79,376395.0,32.2806,32.3084,32.2713,32.2713,376395.0
2022-10-20 15:05:00,34.8,34.85,34.79,34.84,711792.0,32.2806,32.327,32.2713,32.3177,711792.0
2022-10-20 15:10:00,34.84,34.84,34.8,34.83,291153.0,32.3177,32.3177,32.2806,32.3084,291153.0
2022-10-20 15:15:00,34.83,34.83,34.78,34.79,451172.0,32.3084,32.3084,32.2621,32.2713,451172.0
2022-10-20 15:20:00,34.78,34.79,34.75,34.77,405593.0,32.2621,32.2713,32.2342,32.2528,405593.0
2022-10-20 15:25:00,34.77,34.78,34.74,34.77,391263.0,32.2528,32.2621,32.2249,32.2528,391263.0
2022-10-20 15:30:00,34.76,34.77,34.73,34.75,480760.0,32.2435,32.2528,32.2157,32.2342,480760.0
2022-10-20 15:35:00,34.75,34.77,34.74,34.75,721267.0,32.2342,32.2528,32.2249,32.2342,721267.0
2022-10-20 15:40:00,34.75,34.78,34.74,34.77,576843.0,32.2342,32.2621,32.2249,32.2528,576843.0
2022-10-20 15:45:00,34.77,34.77,34.74,34.76,824708.0,32.2528,32.2528,32.2249,32.2435,824708.0
2022-10-20 15:50:00,34.75,34.8,34.75,34.8,1138274.0,32.2342,32.2806,32.2342,32.2806,1138274.0
2022-10-20 15:55:00,34.79,34.8,34.73,34.74,3647864.0,32.2713,32.2806,32.2157,32.2249,3647864.0
2022-10-21 09:30:00,34.66,34.69,34.53,34.62,963948.0,32.1507,32.1786,32.0302,32.1136,963948.0
2022-10-21 09:35:00,34.63,34.71,34.59,34.69,539560.0,32.1229,32.1971,32.0858,32.1786,539560.0
2022-10-21 09:40:00,34.7,34.71,34.57,34.69,422881.0,32.1878,32.1971,32.0673,32.1786,422881.0
2022-10-21 09:45:00,34.69,34.78,34.67,34.74,814113.0,32.1786,32.2621,32.16,32.2249,814113.0
2022-10-21 09:50:00,34.74,34.83,34.69,34.82,561732.0,32.2249,32.3084,32.1786,32.2992,561732.0
2022-10-21 09:55:00,34.81,34.9,34.8,34.89,522872.0,32.2899,32.3734,32.2806,32.3641,522872.0
2022-10-21 10:00:00,34.9,34.92,34.87,34.9,565244.0,32.3734,32.3919,32.3455,32.3734,565244.0
2022-10-21 10:05:00,34.9,34.99,34.88,34.97,859471.0,32.3734,32.4568,32.3548,32.4383,859471.0
2022-10-21 10:10:00,34.97,34.98,34.91,34.94,505098.0,32.4383,32.4476,32.3826,32.4105,505098.0
2022-10-21 10:15:00,34.94,34.94,34.86,34.88,524849.0,32.4105,32.4105,32.3363,32.3548,524849.0
2022-10-21 10:20:00,34.89,34.91,34.78,34.79,775663.0,32.3641,32.3826,32.2621,32.2713,775663.0
2022-10-21 10:25:00,34.79,34.8,34.74,34.75,675174.0,32.2713,32.2806,32.2249,32.2342,675174.0
2022-10-21 10:30:00,34.75,34.81,34.73,34.74,429568.0,32.2342,32.2899,32.2157,32.2249,429568.0
2022-10-21 10:35:00,34.74,34.78,34.7,34.77,667260.0,32.2249,32.2621,32.1878,32.2528,667260.0
2022-10-21 10:40:00,34.77,34.82,34.76,34.8,533503.0,32.2528,32.2992,32.2435,32.2806,533503.0
2022-10-21 10:45:00,34.79,34.89,34.77,34.89,456523.0,32.2713,32.3641,32.2528,32.3641,456523.0
2022-10-21 10:50:00,34.89,34.92,34.87,34.9,393388.0,32.3641,32.3919,32.3455,32.3734,393388.0
2022-10-21 10:55:00,34.9,34.92,34.81,34.84,294936.0,32.3734,32.3919,32.2899,32.3177,294936.0
2022-10-21 11:00:00,34.85,34.86,34.77,34.79,404530.0,32.327,32.3363,32.2528,32.2713,404530.0
2022-10-21 11:05:00,34.8,34.86,34.78,34.85,455026.0,32.2806,32.3363,32.2621,32.327,455026.0
2022-10-21 11:10:00,34.85,34.91,34.84,34.87,479599.0,32.327,32.3826,32.3177,32.3455,479599.0
2022-10-21 11:15:00,34.86,34.91,34.85,34.87,170151.0,32.3363,32.3826,32.327,32.3455,170151.0
2022-10-21 11:20:00,34.87,34.93,34.84,34.91,295450.0,32.3455,32.4012,32.3177,32.3826,295450.0
2022-10-21 11:25:00,34.91,34.98,34.91,34.93,343920.0,32.3826,32.4476,32.3826,32.4012,343920.0
2022-10-21 11:30:00,34.93,34.99,34.92,34.94,484114.0,32.4012,32.4568,32.3919,32.4105,484114.0
2022-10-21 11:35:00,34.95,34.95,34.85,34.88,256881.0,32.4197,32.4197,32.327,32.3548,256881.0
2022-10-21 11:40:00,34.87,34.99,34.86,34.95,199288.0,32.3455,32.4568,32.3363,32.4197,199288.0
2022-10-21 11:45:00,34.96,35.01,34.93,34.99,1699551.0,32.429,32.4754,32.4012,32.4568,1699551.0
2022-10-21 11:50:00,34.99,35.01,34.96,35.0,341728.0,32.4568,32.4754,32.429,32.4661,341728.0
2022-10-21 11:55:00,34.99,35.05,34.98,35.05,1292730.0,32.4568,32.5125,32.4476,32.5125,1292730.0
2022-10-21 12:00:00,35.06,35.11,35.05,35.08,713824.0,32.5218,32.5682,32.5125,32.5403,713824.0
2022-10-21 12:05:00,35.08,35.08,35.02,35.06,219714.0,32.5403,32.5403,32.4847,32.5218,219714.0
2022-10-21 12:10:00,35.05,35.06,35.0,35.05,327404.0,32.5125,32.5218,32.4661,32.5125,327404.0
2022-10-21 12:15:00,35.06,35.06,34.99,35.0,259421.0,32.5218,32.5218,32.4568,32.4661,259421.0
2022-10-21 12:20:00,35.0,35.04,34.97,35.04,491551.0,32.4661,32.5032,32.4383,32.5032,491551.0
2022-10-21 12:25:00,35.04,35.05,34.98,34.99,456670.0,32.5032,32.5125,32.4476,32.4568,456670.0
2022-10-21 12:30:00,35.0,35.07,34.98,35.05,253040.0,32.4661,32.5311,32.4476,32.5125,253040.0
2022-10-21 12:35:00,35.06,35.09,35.01,35.02,442582.0,32.5218,32.5496,32.4754,32.4847,442582.0
2022-10-21 12:40:00,35.02,35.08,35.01,35.06,340685.0,32.4847,32.5403,32.4754,32.5218,340685.0
2022-10-21 12:45:00,35.06,35.12,35.06,35.09,566039.0,32.5218,32.5774,32.5218,32.5496,566039.0
2022-10-21 12:50:00,35.1,35.13,35.1,35.12,192558.0,32.5589,32.5867,32.5589,32.5774,192558.0
2022-10-21 12:55:00,35.12,35.13,35.07,35.09,183566.0,32.5774,32.5867,32.5311,32.5496,183566.0
2022-10-21 13:00:00,35.09,35.13,35.08,35.13,215188.0,32.5496,32.5867,32.5403,32.5867,215188.0
2022-10-21 13:05:00,35.12,35.14,35.1,35.1,116787.0,32.5774,32.596,32.5589,32.5589,116787.0
2022-10-21 13:10:00,35.11,35.12,35.09,35.1,136869.0,32.5682,32.5774,32.5496,32.5589,136869.0
2022-10-21 13:15:00,35.11,35.12,35.07,35.12,333521.0,32.5682,32.5774,32.5311,32.5774,333521.0
2022-10-21 13:20:00,35.11,35.12,35.05,35.05,290543.0,32.5682,32.5774,32.5125,32.5125,290543.0
2022-10-21 13:25:00,35.05,35.1,35.05,35.08,152785.0,32.5125,32.5589,32.5125,32.5403,152785.0
2022-10-21 13:30:00,35.08,35.11,35.07,35.08,138630.0,32.5403,32.5682,32.5311,32.5403,138630.0
2022-10-21 13:35:00,35.08,35.09,35.06,35.07,267615.0,32.5403,32.5496,32.5218,32.5311,267615.0
2022-10-21 13:40:00,35.07,35.11,35.06,35.08,224069.0,32.5311,32.5682,32.5218,32.5403,224069.0
2022-10-21 13:45:00,35.08,35.11,35.07,35.11,103664.0,32.5403,32.5682,32.5311,32.5682,103664.0
2022-10-21 13:50:00,35.11,35.13,35.1,35.12,97396.0,32.5682,32.5867,32.5589,32.5774,97396.0
2022-10-21 13:55:00,35.12,35.13,35.1,35.12,130539.0,32.5774,32.5867,32.5589,32.5774,130539.0
2022-10-21 14:00:00,35.12,35.15,35.11,35.14,162480.0,32.5774,32.6053,32.5682,32.596,162480.0
2022-10-21 14:05:00,35.14,35.17,35.13,35.15,358501.0,32.596,32.6238,32.5867,32.6053,358501.0
2022-10-21 14:10:00,35.16,35.16,35.11,35.12,349166.0,32.6145,32.6145,32.5682,32.5774,349166.0
2022-10-21 14:15:00,35.12,35.13,35.08,35.1,499359.0,32.5774,32.5867,32.5403,32.5589,499359.0
2022-10-21 14:20:00,35.1,35.12,35.1,35.11,102212.0,32.5589,32.5774,32.5589,32.5682,102212.0
2022-10-21 14:25:00,35.11,35.12,35.09,35.12,556779.0,32.5682,32.5774,32.5496,32.5774,556779.0
2022-10-21 14:30:00,35.12,35.14,35.11,35.12,220485.0,32.5774,32.596,32.5682,32.5774,220485.0
2022-10-21 14:35:00,35.12,35.14,35.1,35.13,392843.0,32.5774,32.596,32.5589,32.5867,392843.0
2022-10-21 14:40:00,35.13,35.15,35.11,35.13,763534.0,32.5867,32.6053,32.5682,32.5867,763534.0
2022-10-21 14:45:00,35.13,35.15,35.12,35.15,702748.0,32.5867,32.6053,32.5774,32.6053,702748.0
2022-10-21 14:50:00,35.16,35.16,35.12,35.14,171283.0,32.6145,32.6145,32.5774,32.596,171283.0
2022-10-21 14:55:00,35.14,35.17,35.13,35.16,379439.0,32.596,32.6238,32.5867,32.6145,379439.0
2022-10-21 15:00:00,35.16,35.19,35.15,35.18,332938.0,32.6145,32.6424,32.6053,32.6331,332938.0
2022-10-21 15:05:00,35.18,35.19,35.17,35.17,357652.0,32.6331,32.6424,32.6238,32.6238,357652.0
2022-10-21 15:10:00,35.18,35.22,35.17,35.22,152883.0,32.6331,32.6702,32.6238,32.6702,152883.0
2022-10-21 15:15:00,35.21,35.26,35.2,35.25,382137.0,32.6609,32.7073,32.6516,32.698,382137.0
2022-10-21 15:20:00,35.25,35.28,35.24,35.27,338828.0,32.698,32.7259,32.6887,32.7166,338828.0
2022-10-21 15:25:00,35.28,35.29,35.27,35.28,230393.0,32.7259,32.7351,32.7166,32.7259,230393.0
2022-10-21 15:30:00,35.28,35.29,35.26,35.27,301072.0,32.7259,32.7351,32.7073,32.7166,301072.0
2022-10-21 15:35:00,35.27,35.3,35.27,35.29,796681.0,32.7166,32.7444,32.7166,32.7351,796681.0
2022-10-21 15:40:00,35.29,35.3,35.27,35.29,629743.0,32.7351,32.7444,32.7166,32.7351,629743.0
2022-10-21 15:45:00,35.29,35.3,35.28,35.29,626990.0,32.7351,32.7444,32.7259,32.7351,626990.0
2022-10-21 15:50:00,35.28,35.31,35.27,35.28,1539820.0,32.7259,32.7537,32.7166,32.7259,1539820.0
2022-10-21 15:55:00,35.29,35.31,35.25,35.3,2912522.0,32.7351,32.7537,32.698,32.7444,2912522.0
2022-10-24 09:30:00,33.97,34.0,33.85,33.86,1591036.0,31.5107,31.5385,31.3994,31.4087,1591036.0
2022-10-24 09:35:00,33.86,33.98,33.84,33.95,2301897.0,31.4087,31.52,31.3901,31.4921,2301897.0
2022-10-24 09:40:00,33.95,33.95,33.78,33.82,914593.0,31.4921,31.4921,31.3344,31.3716,914593.0
2022-10-24 09:45:00,33.82,34.01,33.82,33.83,2395186.0,31.3716,31.5478,31.3716,31.3808,2395186.0
2022-10-24 09:50:00,33.83,33.89,33.79,33.86,643254.0,31.3808,31.4365,31.3437,31.4087,643254.0
2022-10-24 09:55:00,33.85,33.89,33.79,33.8,693333.0,31.3994,31.4365,31.3437,31.353,693333.0
2022-10-24 10:00:00,33.8,33.82,33.69,33.7,767263.0,31.353,31.3716,31.251,31.2602,767263.0
2022-10-24 10:05:00,33.7,33.79,33.68,33.72,1394046.0,31.2602,31.3437,31.2417,31.2788,1394046.0
2022-10-24 10:10:00,33.7,33.8,33.7,33.78,429324.0,31.2602,31.353,31.2602,31.3344,429324.0
2022-10-24 10:15:00,33.77,33.78,33.66,33.67,605269.0,31.3252,31.3344,31.2231,31.2324,605269.0
2022-10-24 10:20:00,33.66,33.67,33.51,33.53,1389636.0,31.2231,31.2324,31.084,31.1025,1389636.0
2022-10-24 10:25:00,33.53,33.57,33.48,33.57,904561.0,31.1025,31.1397,31.0562,31.1397,904561.0
2022-10-24 10:30:00,33.57,33.65,33.53,33.64,893825.0,31.1397,31.2139,31.1025,31.2046,893825.0
2022-10-24 10:35:00,33.64,33.7,33.63,33.69,1235826.0,31.2046,31.2602,31.1953,31.251,1235826.0
2022-10-24 10:40:00,33.68,33.71,33.63,33.69,684305.0,31.2417,31.2695,31.1953,31.251,684305.0
2022-10-24 10:45:00,33.7,33.72,33.65,33.66,671312.0,31.2602,31.2788,31.2139,31.2231,671312.0
2022-10-24 10:50:00,33.66,33.8,33.66,33.8,1005498.0,31.2231,31.353,31.2231,31.353,1005498.0
2022-10-24 10:55:00,33.8,33.83,33.75,33.82,800663.0,31.353,31.3808,31.3066,31.3716,800663.0
2022-10-24 11:00:00,33.82,33.87,33.79,33.79,413067.0,31.3716,31.4179,31.3437,31.3437,413067.0
2022-10-24 11:05:00,33.79,33.84,33.77,33.82,401766.0,31.3437,31.3901,31.3252,31.3716,401766.0
2022-10-24 11:10:00,33.81,33.85,33.78,33.84,542580.0,31.3623,31.3994,31.3344,31.3901,542580.0
2022-10-24 11:15:00,33.83,33.88,33.78,33.81,1035264.0,31.3808,31.4272,31.3344,31.3623,1035264.0
2022-10-24 11:20:00,33.82,33.89,33.82,33.88,657781.0,31.3716,31.4365,31.3716,31.4272,657781.0
2022-10-24 11:25:00,33.88,33.89,33.84,33.87,293950.0,31.4272,31.4365,31.3901,31.4179,293950.0
2022-10-24 11:30:00,33.86,33.88,33.83,33.84,654796.0,31.4087,31.4272,31.3808,31.3901,654796.0
2022-10-24 11:35:00,33.84,33.9,33.83,33.88,849256.0,31.3901,31.4458,31.3808,31.4272,849256.0
2022-10-24 11:40:00,33.88,33.88,33.79,33.8,987590.0,31.4272,31.4272,31.3437,31.353,987590.0
2022-10-24 11:45:00,33.79,33.82,33.75,33.81,782191.0,31.3437,31.3716,31.3066,31.3623,782191.0
2022-10-24 11:50:00,33.81,33.88,33.8,33.87,367376.0,31.3623,31.4272,31.353,31.4179,367376.0
2022-10-24 11:55:00,33.86,33.89,33.85,33.87,875030.0,31.4087,31.4365,31.3994,31.4179,875030.0
2022-10-24 12:00:00,33.86,33.87,33.81,33.83,567053.0,31.4087,31.4179,31.3623,31.3808,567053.0
2022-10-24 12:05:00,33.83,33.87,33.82,33.86,483966.0,31.3808,31.4179,31.3716,31.4087,483966.0
2022-10-24 12:10:00,33.86,33.89,33.85,33.87,379667.0,31.4087,31.4365,31.3994,31.4179,379667.0
2022-10-24 12:15:00,33.88,33.92,33.86,33.9,451918.0,31.4272,31.4643,31.4087,31.4458,451918.0
2022-10-24 12:20:00,33.91,33.91,33.87,33.89,198202.0,31.455,31.455,31.4179,31.4365,198202.0
2022-10-24 12:25:00,33.9,33.9,33.86,33.87,169778.0,31.4458,31.4458,31.4087,31.4179,169778.0
2022-10-24 12:30:00,33.87,33.89,33.84,33.86,633312.0,31.4179,31.4365,31.3901,31.4087,633312.0
2022-10-24 12:35:00,33.86,33.86,33.81,33.82,700542.0,31.4087,31.4087,31.3623,31.3716,700542.0
2022-10-24 12:40:00,33.82,33.84,33.79,33.84,591322.0,31.3716,31.3901,31.3437,31.3901,591322.0
2022-10-24 12:45:00,33.84,33.86,33.82,33.84,336266.0,31.3901,31.4087,31.3716,31.3901,336266.0
2022-10-24 12:50:00,33.84,33.88,33.82,33.88,220614.0,31.3901,31.4272,31.3716,31.4272,220614.0
2022-10-24 12:55:00,33.88,33.88,33.81,33.82,337134.0,31.4272,31.4272,31.3623,31.3716,337134.0
2022-10-24 13:00:00,33.82,33.83,33.79,33.82,341294.0,31.3716,31.3808,31.3437,31.3716,341294.0
2022-10-24 13:05:00,33.82,33.83,33.8,33.82,130464.0,31.3716,31.3808,31.353,31.3716,130464.0
2022-10-24 13:10:00,33.82,33.82,33.78,33.79,341817.0,31.3716,31.3716,31.3344,31.3437,341817.0
2022-10-24 13:15:00,33.79,33.8,33.78,33.8,215864.0,31.3437,31.353,31.3344,31.353,215864.0
2022-10-24 13:20:00,33.79,33.8,33.76,33.78,345846.0,31.3437,31.353,31.3159,31.3344,345846.0
2022-10-24 13:25:00,33.77,33.79,33.76,33.77,546465.0,31.3252,31.3437,31.3159,31.3252,546465.0
2022-10-24 13:30:00,33.77,33.78,33.75,33.77,399154.0,31.3252,31.3344,31.3066,31.3252,399154.0
2022-10-24 13:35:00,33.77,33.78,33.76,33.78,555193.0,31.3252,31.3344,31.3159,31.3344,555193.0
2022-10-24 13:40:00,33.78,33.8,33.77,33.79,521434.0,31.3344,31.353,31.3252,31.3437,521434.0
2022-10-24 13:45:00,33.79,33.81,33.77,33.79,785113.0,31.3437,31.3623,31.3252,31.3437,785113.0
2022-10-24 13:50:00,33.8,33.83,33.79,33.82,354205.0,31.353,31.3808,31.3437,31.3716,354205.0
2022-10-24 13:55:00,33.82,33.82,33.79,33.8,127285.0,31.3716,31.3716,31.3437,31.353,127285.0
2022-10-24 14:00:00,33.8,33.84,33.79,33.83,181180.0,31.353,31.3901,31.3437,31.3808,181180.0
2022-10-24 14:05:00,33.83,33.84,33.82,33.83,154117.0,31.3808,31.3901,31.3716,31.3808,154117.0
2022-10-24 14:10:00,33.83,33.84,33.82,33.84,214206.0,31.3808,31.3901,31.3716,31.3901,214206.0
2022-10-24 14:15:00,33.84,33.85,33.83,33.83,270791.0,31.3901,31.3994,31.3808,31.3808,270791.0
2022-10-24 14:20:00,33.84,33.84,33.82,33.83,74701.0,31.3901,31.3901,31.3716,31.3808,74701.0
2022-10-24 14:25:00,33.83,33.85,33.82,33.84,374883.0,31.3808,31.3994,31.3716,31.3901,374883.0
2022-10-24 14:30:00,33.84,33.84,33.83,33.83,158119.0,31.3901,31.3901,31.3808,31.3808,158119.0
2022-10-24 14:35:00,33.83,33.85,33.82,33.84,270403.0,31.3808,31.3994,31.3716,31.3901,270403.0
2022-10-24 14:40:00,33.85,33.88,33.82,33.88,1321353.0,31.3994,31.4272,31.3716,31.4272,1321353.0
2022-10-24 14:45:00,33.88,33.89,33.86,33.89,262926.0,31.4272,31.4365,31.4087,31.4365,262926.0
2022-10-24 14:50:00,33.89,33.89,33.87,33.88,139437.0,31.4365,31.4365,31.4179,31.4272,139437.0
2022-10-24 14:55:00,33.88,33.89,33.86,33.88,301328.0,31.4272,31.4365,31.4087,31.4272,301328.0
2022-10-24 15:00:00,33.88,33.91,33.87,33.91,267017.0,31.4272,31.455,31.4179,31.455,267017.0
2022-10-24 15:05:00,33.91,33.92,33.89,33.91,543003.0,31.455,31.4643,31.4365,31.455,543003.0
2022-10-24 15:10:00,33.9,33.94,33.9,33.94,301766.0,31.4458,31.4829,31.4458,31.4829,301766.0
2022-10-24 15:15:00,33.94,33.96,33.93,33.94,235982.0,31.4829,31.5014,31.4736,31.4829,235982.0
2022-10-24 15:20:00,33.94,33.94,33.91,33.92,187423.0,31.4829,31.4829,31.455,31.4643,187423.0
2022-10-24 15:25:00,33.92,33.96,33.91,33.95,643358.0,31.4643,31.5014,31.455,31.4921,643358.0
2022-10-24 15:30:00,33.95,33.96,33.93,33.93,271522.0,31.4921,31.5014,31.4736,31.4736,271522.0
2022-10-24 15:35:00,33.94,33.95,33.93,33.95,421077.0,31.4829,31.4921,31.4736,31.4921,421077.0
2022-10-24 15:40:00,33.95,33.95,33.92,33.92,751154.0,31.4921,31.4921,31.4643,31.4643,751154.0
2022-10-24 15:45:00,33.92,33.94,33.92,33.93,504987.0,31.4643,31.4829,31.4643,31.4736,504987.0
2022-10-24 15:50:00,33.92,33.93,33.9,33.91,648259.0,31.4643,31.4736,31.4458,31.455,648259.0
2022-10-24 15:55:00,33.9,33.93,33.9,33.92,3111527.0,31.4458,31.4736,31.4458,31.4643,3111527.0
2022-10-25 09:30:00,33.98,34.09,33.97,34.04,1273343.0,31.52,31.622,31.5107,31.5756,1273343.0
2022-10-25 09:35:00,34.05,34.06,33.98,33.98,650572.0,31.5849,31.5942,31.52,31.52,650572.0
2022-10-25 09:40:00,33.98,34.01,33.95,33.99,616709.0,31.52,31.5478,31.4921,31.5292,616709.0
2022-10-25 09:45:00,33.99,34.15,33.99,34.15,1219694.0,31.5292,31.6777,31.5292,31.6777,1219694.0
2022-10-25 09:50:00,34.15,34.19,34.08,34.19,1404738.0,31.6777,31.7148,31.6127,31.7148,1404738.0
2022-10-25 09:55:00,34.18,34.22,34.16,34.22,792487.0,31.7055,31.7426,31.6869,31.7426,792487.0
2022-10-25 10:00:00,34.22,34.23,34.16,34.2,1006794.0,31.7426,31.7519,31.6869,31.724,1006794.0
2022-10-25 10:05:00,34.2,34.2,34.14,34.16,411460.0,31.724,31.724,31.6684,31.6869,411460.0
2022-10-25 10:10:00,34.16,34.17,34.11,34.14,2315974.0,31.6869,31.6962,31.6406,31.6684,2315974.0
2022-10-25 10:15:00,34.14,34.16,34.13,34.15,1055949.0,31.6684,31.6869,31.6591,31.6777,1055949.0
2022-10-25 10:20:00,34.16,34.18,34.09,34.11,300984.0,31.6869,31.7055,31.622,31.6406,300984.0
2022-10-25 10:25:00,34.12,34.18,34.11,34.17,228893.0,31.6498,31.7055,31.6406,31.6962,228893.0
2022-10-25 10:30:00,34.18,34.19,34.14,34.15,242130.0,31.7055,31.7148,31.6684,31.6777,242130.0
2022-10-25 10:35:00,34.15,34.15,34.1,34.11,496075.0,31.6777,31.6777,31.6313,31.6406,496075.0
2022-10-25 10:40:00,34.12,34.14,34.1,34.12,229622.0,31.6498,31.6684,31.6313,31.6498,229622.0
2022-10-25 10:45:00,34.12,34.13,34.09,34.12,294287.0,31.6498,31.6591,31.622,31.6498,294287.0
2022-10-25 10:50:00,34.12,34.14,34.09,34.13,448167.0,31.6498,31.6684,31.622,31.6591,448167.0
2022-10-25 10:55:00,34.14,34.14,34.09,34.1,202499.0,31.6684,31.6684,31.622,31.6313,202499.0
2022-10-25 11:00:00,34.1,34.15,34.1,34.15,293458.0,31.6313,31.6777,31.6313,31.6777,293458.0
2022-10-25 11:05:00,34.15,34.22,34.14,34.21,593873.0,31.6777,31.7426,31.6684,31.7333,593873.0
2022-10-25 11:10:00,34.21,34.23,34.18,34.2,225699.0,31.7333,31.7519,31.7055,31.724,225699.0
2022-10-25 11:15:00,34.2,34.22,34.19,34.22,380770.0,31.724,31.7426,31.7148,31.7426,380770.0
2022-10-25 11:20:00,34.22,34.22,34.18,34.22,179363.0,31.7426,31.7426,31.7055,31.7426,179363.0
2022-10-25 11:25:00,34.22,34.25,34.2,34.24,236375.0,31.7426,31.7704,31.724,31.7611,236375.0
2022-10-25 11:30:00,34.24,34.26,34.22,34.24,239662.0,31.7611,31.7797,31.7426,31.7611,239662.0
2022-10-25 11:35:00,34.24,34.28,34.24,34.27,151133.0,31.7611,31.7982,31.7611,31.789,151133.0
2022-10-25 11:40:00,34.26,34.27,34.22,34.25,61592.0,31.7797,31.789,31.7426,31.7704,61592.0
2022-10-25 11:45:00,34.25,34.25,34.21,34.23,126000.0,31.7704,31.7704,31.7333,31.7519,126000.0
2022-10-25 11:50:00,34.23,34.23,34.2,34.22,139845.0,31.7519,31.7519,31.724,31.7426,139845.0
2022-10-25 11:55:00,34.21,34.22,34.19,34.2,88767.0,31.7333,31.7426,31.7148,31.724,88767.0
2022-10-25 12:00:00,34.2,34.21,34.18,34.18,377068.0,31.724,31.7333,31.7055,31.7055,377068.0
2022-10-25 12:05:00,34.19,34.22,34.18,34.2,191145.0,31.7148,31.7426,31.7055,31.724,191145.0
2022-10-25 12:10:00,34.19,34.21,34.18,34.21,461976.0,31.7148,31.7333,31.7055,31.7333,461976.0
2022-10-25 12:15:00,34.2,34.23,34.2,34.23,326410.0,31.724,31.7519,31.724,31.7519,326410.0
2022-10-25 12:20:00,34.23,34.24,34.22,34.22,61122.0,31.7519,31.7611,31.7426,31.7426,61122.0
2022-10-25 12:25:00,34.22,34.22,34.2,34.2,77796.0,31.7426,31.7426,31.724,31.724,77796.0
2022-10-25 12:30:00,34.2,34.23,34.2,34.22,95906.0,31.724,31.7519,31.724,31.7426,95906.0
2022-10-25 12:35:00,34.21,34.23,34.21,34.23,171198.0,31.7333,31.7519,31.7333,31.7519,171198.0
2022-10-25 12:40:00,34.22,34.23,34.21,34.22,126425.0,31.7426,31.7519,31.7333,31.7426,126425.0
2022-10-25 12:45:00,34.22,34.23,34.17,34.18,125598.0,31.7426,31.7519,31.6962,31.7055,125598.0
2022-10-25 12:50:00,34.18,34.19,34.16,34.16,65178.0,31.7055,31.7148,31.6869,31.6869,65178.0
2022-10-25 12:55:00,34.16,34.17,34.15,34.16,135521.0,31.6869,31.6962,31.6777,31.6869,135521.0
2022-10-25 13:00:00,34.16,34.2,34.14,34.15,326149.0,31.6869,31.724,31.6684,31.6777,326149.0
2022-10-25 13:05:00,34.15,34.19,34.14,34.17,260397.0,31.6777,31.7148,31.6684,31.6962,260397.0
2022-10-25 13:10:00,34.17,34.18,34.13,34.14,464495.0,31.6962,31.7055,31.6591,31.6684,464495.0
2022-10-25 13:15:00,34.14,34.16,34.12,34.14,141171.0,31.6684,31.6869,31.6498,31.6684,141171.0
2022-10-25 13:20:00,34.14,34.15,34.13,34.15,292682.0,31.6684,31.6777,31.6591,31.6777,292682.0
2022-10-25 13:25:00,34.15,34.17,34.14,34.16,109403.0,31.6777,31.6962,31.6684,31.6869,109403.0
2022-10-25 13:30:00,34.17,34.2,34.16,34.19,174941.0,31.6962,31.724,31.6869,31.7148,174941.0
2022-10-25 13:35:00,34.19,34.19,34.16,34.16,338035.0,31.7148,31.7148,31.6869,31.6869,338035.0
2022-10-25 13:40:00,34.16,34.17,34.15,34.16,262751.0,31.6869,31.6962,31.6777,31.6869,262751.0
2022-10-25 13:45:00,34.16,34.17,34.15,34.17,221785.0,31.6869,31.6962,31.6777,31.6962,221785.0
2022-10-25 13:50:00,34.17,34.18,34.14,34.16,257940.0,31.6962,31.7055,31.6684,31.6869,257940.0
2022-10-25 13:55:00,34.16,34.17,34.14,34.16,229771.0,31.6869,31.6962,31.6684,31.6869,229771.0
2022-10-25 14:00:00,34.16,34.18,34.16,34.17,263423.0,31.6869,31.7055,31.6869,31.6962,263423.0
2022-10-25 14:05:00,34.18,34.18,34.17,34.17,61701.0,31.7055,31.7055,31.6962,31.6962,61701.0
2022-10-25 14:10:00,34.18,34.19,34.17,34.18,1112055.0,31.7055,31.7148,31.6962,31.7055,1112055.0
2022-10-25 14:15:00,34.17,34.2,34.17,34.2,165522.0,31.6962,31.724,31.6962,31.724,165522.0
2022-10-25 14:20:00,34.2,34.21,34.19,34.21,105851.0,31.724,31.7333,31.7148,31.7333,105851.0
2022-10-25 14:25:00,34.21,34.22,34.2,34.21,199869.0,31.7333,31.7426,31.724,31.7333,199869.0
2022-10-25 14:30:00,34.22,34.22,34.2,34.22,141359.0,31.7426,31.7426,31.724,31.7426,141359.0
2022-10-25 14:35:00,34.22,34.22,34.2,34.22,196847.0,31.7426,31.7426,31.724,31.7426,196847.0
2022-10-25 14:40:00,34.22,34.22,34.18,34.18,87252.0,31.7426,31.7426,31.7055,31.7055,87252.0
2022-10-25 14:45:00,34.18,34.19,34.16,34.18,88709.0,31.7055,31.7148,31.6869,31.7055,88709.0
2022-10-25 14:50:00,34.18,34.19,34.17,34.19,83950.0,31.7055,31.7148,31.6962,31.7148,83950.0
2022-10-25 14:55:00,34.19,34.19,34.17,34.18,86117.0,31.7148,31.7148,31.6962,31.7055,86117.0
2022-10-25 15:00:00,34.18,34.19,34.17,34.18,199577.0,31.7055,31.7148,31.6962,31.7055,199577.0
2022-10-25 15:05:00,34.18,34.2,34.18,34.2,309596.0,31.7055,31.724,31.7055,31.724,309596.0
2022-10-25 15:10:00,34.19,34.21,34.19,34.21,227213.0,31.7148,31.7333,31.7148,31.7333,227213.0
2022-10-25 15:15:00,34.21,34.21,34.19,34.2,262776.0,31.7333,31.7333,31.7148,31.724,262776.0
2022-10-25 15:20:00,34.2,34.22,34.2,34.22,199097.0,31.724,31.7426,31.724,31.7426,199097.0
2022-10-25 15:25:00,34.22,34.24,34.21,34.23,235128.0,31.7426,31.7611,31.7333,31.7519,235128.0
2022-10-25 15:30:00,34.24,34.26,34.23,34.24,227838.0,31.7611,31.7797,31.7519,31.7611,227838.0
2022-10-25 15:35:00,34.24,34.25,34.23,34.23,127017.0,31.7611,31.7704,31.7519,31.7519,127017.0
2022-10-25 15:40:00,34.23,34.24,34.22,34.23,278555.0,31.7519,31.7611,31.7426,31.7519,278555.0
2022-10-25 15:45:00,34.23,34.26,34.23,34.25,446522.0,31.7519,31.7797,31.7519,31.7704,446522.0
2022-10-25 15:50:00,34.25,34.25,34.22,34.22,772002.0,31.7704,31.7704,31.7426,31.7426,772002.0
2022-10-25 15:55:00,34.22,34.23,34.2,34.22,1290858.0,31.7426,31.7519,31.724,31.7426,1290858.0
2022-10-26 09:30:00,34.31,34.48,34.3,34.48,1568381.0,31.8261,31.9838,31.8168,31.9838,1568381.0
2022-10-26 09:35:00,34.48,34.62,34.45,34.62,1371850.0,31.9838,32.1136,31.9559,32.1136,1371850.0
2022-10-26 09:40:00,34.62,34.63,34.52,34.52,1850803.0,32.1136,32.1229,32.0209,32.0209,1850803.0
2022-10-26 09:45:00,34.52,34.63,34.5,34.6,1115289.0,32.0209,32.1229,32.0023,32.0951,1115289.0
2022-10-26 09:50:00,34.61,34.63,34.55,34.55,892997.0,32.1044,32.1229,32.0487,32.0487,892997.0
2022-10-26 09:55:00,34.56,34.61,34.54,34.55,474511.0,32.058,32.1044,32.0394,32.0487,474511.0
2022-10-26 10:00:00,34.56,34.71,34.55,34.64,2024389.0,32.058,32.1971,32.0487,32.1322,2024389.0
2022-10-26 10:05:00,34.64,34.72,34.61,34.69,845785.0,32.1322,32.2064,32.1044,32.1786,845785.0
2022-10-26 10:10:00,34.68,34.76,34.65,34.74,1249491.0,32.1693,32.2435,32.1415,32.2249,1249491.0
2022-10-26 10:15:00,34.74,34.79,34.69,34.78,776946.0,32.2249,32.2713,32.1786,32.2621,776946.0
2022-10-26 10:20:00,34.78,34.82,34.74,34.74,321335.0,32.2621,32.2992,32.2249,32.2249,321335.0
2022-10-26 10:25:00,34.74,34.84,34.74,34.82,228030.0,32.2249,32.3177,32.2249,32.2992,228030.0
2022-10-26 10:30:00,34.82,34.83,34.77,34.79,289494.0,32.2992,32.3084,32.2528,32.2713,289494.0
2022-10-26 10:35:00,34.79,34.85,34.78,34.84,370717.0,32.2713,32.327,32.2621,32.3177,370717.0
2022-10-26 10:40:00,34.84,34.88,34.83,34.88,457780.0,32.3177,32.3548,32.3084,32.3548,457780.0
2022-10-26 10:45:00,34.88,34.93,34.87,34.9,1124951.0,32.3548,32.4012,32.3455,32.3734,1124951.0
2022-10-26 10:50:00,34.9,34.9,34.84,34.84,1051281.0,32.3734,32.3734,32.3177,32.3177,1051281.0
2022-10-26 10:55:00,34.84,34.85,34.8,34.82,1023482.0,32.3177,32.327,32.2806,32.2992,1023482.0
2022-10-26 11:00:00,34.82,34.9,34.81,34.89,434799.0,32.2992,32.3734,32.2899,32.3641,434799.0
2022-10-26 11:05:00,34.88,34.94,34.86,34.93,249530.0,32.3548,32.4105,32.3363,32.4012,249530.0
2022-10-26 11:10:00,34.93,34.95,34.9,34.95,257853.0,32.4012,32.4197,32.3734,32.4197,257853.0
2022-10-26 11:15:00,34.95,34.97,34.93,34.95,210857.0,32.4197,32.4383,32.4012,32.4197,210857.0
2022-10-26 11:20:00,34.95,34.97,34.92,34.95,921968.0,32.4197,32.4383,32.3919,32.4197,921968.0
2022-10-26 11:25:00,34.95,34.98,34.93,34.97,200417.0,32.4197,32.4476,32.4012,32.4383,200417.0
2022-10-26 11:30:00,34.96,34.98,34.94,34.98,209502.0,32.429,32.4476,32.4105,32.4476,209502.0
2022-10-26 11:35:00,34.97,35.0,34.94,34.98,191437.0,32.4383,32.4661,32.4105,32.4476,191437.0
2022-10-26 11:40:00,34.98,35.01,34.97,34.98,353743.0,32.4476,32.4754,32.4383,32.4476,353743.0
2022-10-26 11:45:00,34.98,34.98,34.94,34.96,258534.0,32.4476,32.4476,32.4105,32.429,258534.0
2022-10-26 11:50:00,34.97,34.97,34.91,34.91,125659.0,32.4383,32.4383,32.3826,32.3826,125659.0
2022-10-26 11:55:00,34.91,34.93,34.9,34.93,634248.0,32.3826,32.4012,32.3734,32.4012,634248.0
2022-10-26 12:00:00,34.93,34.98,34.92,34.95,136687.0,32.4012,32.4476,32.3919,32.4197,136687.0
2022-10-26 12:05:00,34.95,34.96,34.92,34.94,160528.0,32.4197,32.429,32.3919,32.4105,160528.0
2022-10-26 12:10:00,34.93,34.98,34.93,34.95,119033.0,32.4012,32.4476,32.4012,32.4197,119033.0
2022-10-26 12:15:00,34.95,34.99,34.93,34.98,126857.0,32.4197,32.4568,32.4012,32.4476,126857.0
2022-10-26 12:20:00,34.98,35.03,34.98,35.02,114153.0,32.4476,32.494,32.4476,32.4847,114153.0
2022-10-26 12:25:00,35.02,35.03,34.99,35.02,386038.0,32.4847,32.494,32.4568,32.4847,386038.0
2022-10-26 12:30:00,35.02,35.08,35.01,35.02,255242.0,32.4847,32.5403,32.4754,32.4847,255242.0
2022-10-26 12:35:00,35.02,35.03,34.97,34.98,221852.0,32.4847,32.494,32.4383,32.4476,221852.0
2022-10-26 12:40:00,34.98,34.99,34.95,34.97,242236.0,32.4476,32.4568,32.4197,32.4383,242236.0
2022-10-26 12:45:00,34.96,34.97,34.93,34.93,218121.0,32.429,32.4383,32.4012,32.4012,218121.0
2022-10-26 12:50:00,34.93,34.93,34.88,34.9,161472.0,32.4012,32.4012,32.3548,32.3734,161472.0
2022-10-26 12:55:00,34.9,34.91,34.83,34.84,465826.0,32.3734,32.3826,32.3084,32.3177,465826.0
2022-10-26 13:00:00,34.84,34.88,34.81,34.87,327764.0,32.3177,32.3548,32.2899,32.3455,327764.0
2022-10-26 13:05:00,34.87,34.88,34.83,34.84,267840.0,32.3455,32.3548,32.3084,32.3177,267840.0
2022-10-26 13:10:00,34.85,34.87,34.83,34.86,162228.0,32.327,32.3455,32.3084,32.3363,162228.0
2022-10-26 13:15:00,34.86,34.86,34.83,34.84,223245.0,32.3363,32.3363,32.3084,32.3177,223245.0
2022-10-26 13:20:00,34.84,34.85,34.8,34.82,216535.0,32.3177,32.327,32.2806,32.2992,216535.0
2022-10-26 13:25:00,34.82,34.82,34.77,34.79,158618.0,32.2992,32.2992,32.2528,32.2713,158618.0
2022-10-26 13:30:00,34.8,34.8,34.77,34.79,225042.0,32.2806,32.2806,32.2528,32.2713,225042.0
2022-10-26 13:35:00,34.79,34.83,34.78,34.82,197625.0,32.2713,32.3084,32.2621,32.2992,197625.0
2022-10-26 13:40:00,34.82,34.86,34.82,34.85,282085.0,32.2992,32.3363,32.2992,32.327,282085.0
2022-10-26 13:45:00,34.86,34.87,34.84,34.85,142144.0,32.3363,32.3455,32.3177,32.327,142144.0
2022-10-26 13:50:00,34.86,34.9,34.85,34.89,338932.0,32.3363,32.3734,32.327,32.3641,338932.0
2022-10-26 13:55:00,34.89,34.9,34.86,34.9,101272.0,32.3641,32.3734,32.3363,32.3734,101272.0
2022-10-26 14:00:00,34.89,34.9,34.88,34.9,98056.0,32.3641,32.3734,32.3548,32.3734,98056.0
2022-10-26 14:05:00,34.9,34.91,34.89,34.91,210748.0,32.3734,32.3826,32.3641,32.3826,210748.0
2022-10-26 14:10:00,34.91,34.92,34.89,34.9,109020.0,32.3826,32.3919,32.3641,32.3734,109020.0
2022-10-26 14:15:00,34.9,34.9,34.87,34.87,163364.0,32.3734,32.3734,32.3455,32.3455,163364.0
2022-10-26 14:20:00,34.87,34.88,34.85,34.86,288275.0,32.3455,32.3548,32.327,32.3363,288275.0
2022-10-26 14:25:00,34.86,34.87,34.81,34.82,385797.0,32.3363,32.3455,32.2899,32.2992,385797.0
2022-10-26 14:30:00,34.82,34.83,34.81,34.83,397511.0,32.2992,32.3084,32.2899,32.3084,397511.0
2022-10-26 14:35:00,34.83,34.85,34.81,34.84,315415.0,32.3084,32.327,32.2899,32.3177,315415.0
2022-10-26 14:40:00,34.84,34.84,34.79,34.8,136426.0,32.3177,32.3177,32.2713,32.2806,136426.0
2022-10-26 14:45:00,34.81,34.83,34.79,34.81,237688.0,32.2899,32.3084,32.2713,32.2899,237688.0
2022-10-26 14:50:00,34.81,34.82,34.79,34.8,112571.0,32.2899,32.2992,32.2713,32.2806,112571.0
2022-10-26 14:55:00,34.8,34.81,34.77,34.8,409626.0,32.2806,32.2899,32.2528,32.2806,409626.0
2022-10-26 15:00:00,34.8,34.8,34.74,34.75,434628.0,32.2806,32.2806,32.2249,32.2342,434628.0
2022-10-26 15:05:00,34.75,34.77,34.73,34.77,339891.0,32.2342,32.2528,32.2157,32.2528,339891.0
2022-10-26 15:10:00,34.77,34.77,34.73,34.76,208138.0,32.2528,32.2528,32.2157,32.2435,208138.0
2022-10-26 15:15:00,34.76,34.8,34.76,34.8,296424.0,32.2435,32.2806,32.2435,32.2806,296424.0
2022-10-26 15:20:00,34.8,34.8,34.78,34.79,80169.0,32.2806,32.2806,32.2621,32.2713,80169.0
2022-10-26 15:25:00,34.79,34.79,34.76,34.77,193043.0,32.2713,32.2713,32.2435,32.2528,193043.0
2022-10-26 15:30:00,34.77,34.83,34.77,34.81,287697.0,32.2528,32.3084,32.2528,32.2899,287697.0
2022-10-26 15:35:00,34.8,34.81,34.79,34.8,248075.0,32.2806,32.2899,32.2713,32.2806,248075.0
2022-10-26 15:40:00,34.8,34.82,34.79,34.8,239667.0,32.2806,32.2992,32.2713,32.2806,239667.0
2022-10-26 15:45:00,34.8,34.82,34.79,34.81,454033.0,32.2806,32.2992,32.2713,32.2899,454033.0
2022-10-26 15:50:00,34.8,34.83,34.78,34.83,548722.0,32.2806,32.3084,32.2621,32.3084,548722.0
2022-10-26 15:55:00,34.83,34.83,34.77,34.79,2108644.0,32.3084,32.3084,32.2528,32.2713,2108644.0
2022-10-27 09:30:00,34.53,34.62,34.52,34.54,1376341.0,32.0302,32.1136,32.0209,32.0394,1376341.0
2022-10-27 09:35:00,34.55,34.66,34.54,34.64,1014269.0,32.0487,32.1507,32.0394,32.1322,1014269.0
2022-10-27 09:40:00,34.64,34.68,34.59,34.68,543135.0,32.1322,32.1693,32.0858,32.1693,543135.0
2022-10-27 09:45:00,34.68,34.7,34.53,34.54,895490.0,32.1693,32.1878,32.0302,32.0394,895490.0
2022-10-27 09:50:00,34.54,34.56,34.46,34.5,568644.0,32.0394,32.058,31.9652,32.0023,568644.0
2022-10-27 09:55:00,34.49,34.55,34.47,34.55,675892.0,31.993,32.0487,31.9745,32.0487,675892.0
2022-10-27 10:00:00,34.55,34.61,34.52,34.6,225320.0,32.0487,32.1044,32.0209,32.0951,225320.0
2022-10-27 10:05:00,34.6,34.71,34.6,34.7,374807.0,32.0951,32.1971,32.0951,32.1878,374807.0
2022-10-27 10:10:00,34.7,34.76,34.63,34.73,320994.0,32.1878,32.2435,32.1229,32.2157,320994.0
2022-10-27 10:15:00,34.73,34.78,34.72,34.75,300633.0,32.2157,32.2621,32.2064,32.2342,300633.0
2022-10-27 10:20:00,34.75,34.77,34.73,34.77,178540.0,32.2342,32.2528,32.2157,32.2528,178540.0
2022-10-27 10:25:00,34.76,34.82,34.75,34.8,170564.0,32.2435,32.2992,32.2342,32.2806,170564.0
2022-10-27 10:30:00,34.81,34.86,34.79,34.8,336384.0,32.2899,32.3363,32.2713,32.2806,336384.0
2022-10-27 10:35:00,34.8,34.81,34.74,34.75,262112.0,32.2806,32.2899,32.2249,32.2342,262112.0
2022-10-27 10:40:00,34.75,34.76,34.68,34.69,178560.0,32.2342,32.2435,32.1693,32.1786,178560.0
2022-10-27 10:45:00,34.7,34.75,34.68,34.7,199793.0,32.1878,32.2342,32.1693,32.1878,199793.0
2022-10-27 10:50:00,34.7,34.78,34.7,34.77,118630.0,32.1878,32.2621,32.1878,32.2528,118630.0
2022-10-27 10:55:00,34.77,34.77,34.7,34.71,337129.0,32.2528,32.2528,32.1878,32.1971,337129.0
2022-10-27 11:00:00,34.7,34.78,34.69,34.77,168300.0,32.1878,32.2621,32.1786,32.2528,168300.0
2022-10-27 11:05:00,34.76,34.8,34.74,34.8,91977.0,32.2435,32.2806,32.2249,32.2806,91977.0
2022-10-27 11:10:00,34.8,34.84,34.78,34.8,149478.0,32.2806,32.3177,32.2621,32.2806,149478.0
2022-10-27 11:15:00,34.8,34.81,34.74,34.76,241677.0,32.2806,32.2899,32.2249,32.2435,241677.0
2022-10-27 11:20:00,34.75,34.79,34.74,34.79,120853.0,32.2342,32.2713,32.2249,32.2713,120853.0
2022-10-27 11:25:00,34.79,34.81,34.76,34.8,250790.0,32.2713,32.2899,32.2435,32.2806,250790.0
2022-10-27 11:30:00,34.79,34.82,34.74,34.78,328675.0,32.2713,32.2992,32.2249,32.2621,328675.0
2022-10-27 11:35:00,34.78,34.81,34.7,34.71,310340.0,32.2621,32.2899,32.1878,32.1971,310340.0
2022-10-27 11:40:00,34.72,34.73,34.67,34.68,716894.0,32.2064,32.2157,32.16,32.1693,716894.0
2022-10-27 11:45:00,34.69,34.7,34.66,34.69,282442.0,32.1786,32.1878,32.1507,32.1786,282442.0
2022-10-27 11:50:00,34.69,34.7,34.66,34.69,211778.0,32.1786,32.1878,32.1507,32.1786,211778.0
2022-10-27 11:55:00,34.69,34.7,34.65,34.66,705165.0,32.1786,32.1878,32.1415,32.1507,705165.0
2022-10-27 12:00:00,34.66,34.71,34.63,34.7,178665.0,32.1507,32.1971,32.1229,32.1878,178665.0
2022-10-27 12:05:00,34.7,34.73,34.68,34.69,680766.0,32.1878,32.2157,32.1693,32.1786,680766.0
2022-10-27 12:10:00,34.7,34.71,34.67,34.7,372557.0,32.1878,32.1971,32.16,32.1878,372557.0
2022-10-27 12:15:00,34.7,34.73,34.67,34.68,457378.0,32.1878,32.2157,32.16,32.1693,457378.0
2022-10-27 12:20:00,34.68,34.68,34.65,34.66,332384.0,32.1693,32.1693,32.1415,32.1507,332384.0
2022-10-27 12:25:00,34.66,34.67,34.59,34.59,325130.0,32.1507,32.16,32.0858,32.0858,325130.0
2022-10-27 12:30:00,34.59,34.64,34.59,34.63,181744.0,32.0858,32.1322,32.0858,32.1229,181744.0
2022-10-27 12:35:00,34.63,34.63,34.61,34.62,133225.0,32.1229,32.1229,32.1044,32.1136,133225.0
2022-10-27 12:40:00,34.62,34.64,34.61,34.61,257366.0,32.1136,32.1322,32.1044,32.1044,257366.0
2022-10-27 12:45:00,34.61,34.65,34.6,34.64,146214.0,32.1044,32.1415,32.0951,32.1322,146214.0
2022-10-27 12:50:00,34.64,34.65,34.63,34.64,74003.0,32.1322,32.1415,32.1229,32.1322,74003.0
2022-10-27 12:55:00,34.64,34.66,34.62,34.65,171438.0,32.1322,32.1507,32.1136,32.1415,171438.0
2022-10-27 13:00:00,34.65,34.67,34.63,34.65,538462.0,32.1415,32.16,32.1229,32.1415,538462.0
2022-10-27 13:05:00,34.65,34.72,34.65,34.72,143262.0,32.1415,32.2064,32.1415,32.2064,143262.0
2022-10-27 13:10:00,34.72,34.73,34.7,34.72,104013.0,32.2064,32.2157,32.1878,32.2064,104013.0
2022-10-27 13:15:00,34.72,34.73,34.68,34.71,819906.0,32.2064,32.2157,32.1693,32.1971,819906.0
2022-10-27 13:20:00,34.71,34.74,34.71,34.71,133642.0,32.1971,32.2249,32.1971,32.1971,133642.0
2022-10-27 13:25:00,34.71,34.72,34.69,34.69,108004.0,32.1971,32.2064,32.1786,32.1786,108004.0
2022-10-27 13:30:00,34.69,34.7,34.67,34.67,156101.0,32.1786,32.1878,32.16,32.16,156101.0
2022-10-27 13:35:00,34.67,34.69,34.66,34.66,108230.0,32.16,32.1786,32.1507,32.1507,108230.0
2022-10-27 13:40:00,34.66,34.69,34.66,34.68,147650.0,32.1507,32.1786,32.1507,32.1693,147650.0
2022-10-27 13:45:00,34.68,34.69,34.66,34.68,232817.0,32.1693,32.1786,32.1507,32.1693,232817.0
2022-10-27 13:50:00,34.68,34.68,34.64,34.64,157207.0,32.1693,32.1693,32.1322,32.1322,157207.0
2022-10-27 13:55:00,34.64,34.66,34.63,34.64,365980.0,32.1322,32.1507,32.1229,32.1322,365980.0
2022-10-27 14:00:00,34.64,34.65,34.63,34.64,911135.0,32.1322,32.1415,32.1229,32.1322,911135.0
2022-10-27 14:05:00,34.64,34.66,34.62,34.63,968045.0,32.1322,32.1507,32.1136,32.1229,968045.0
2022-10-27 14:10:00,34.63,34.63,34.59,34.62,249872.0,32.1229,32.1229,32.0858,32.1136,249872.0
2022-10-27 14:15:00,34.62,34.63,34.61,34.62,140112.0,32.1136,32.1229,32.1044,32.1136,140112.0
2022-10-27 14:20:00,34.63,34.63,34.61,34.63,106140.0,32.1229,32.1229,32.1044,32.1229,106140.0
2022-10-27 14:25:00,34.63,34.63,34.61,34.61,176291.0,32.1229,32.1229,32.1044,32.1044,176291.0
2022-10-27 14:30:00,34.61,34.62,34.59,34.62,126125.0,32.1044,32.1136,32.0858,32.1136,126125.0
2022-10-27 14:35:00,34.62,34.62,34.6,34.61,82169.0,32.1136,32.1136,32.0951,32.1044,82169.0
2022-10-27 14:40:00,34.61,34.61,34.58,34.59,275029.0,32.1044,32.1044,32.0765,32.0858,275029.0
2022-10-27 14:45:00,34.59,34.6,34.57,34.58,523499.0,32.0858,32.0951,32.0673,32.0765,523499.0
2022-10-27 14:50:00,34.58,34.58,34.56,34.58,180245.0,32.0765,32.0765,32.058,32.0765,180245.0
2022-10-27 14:55:00,34.58,34.58,34.54,34.55,264594.0,32.0765,32.0765,32.0394,32.0487,264594.0
2022-10-27 15:00:00,34.55,34.59,34.54,34.58,386481.0,32.0487,32.0858,32.0394,32.0765,386481.0
2022-10-27 15:05:00,34.58,34.58,34.53,34.54,296651.0,32.0765,32.0765,32.0302,32.0394,296651.0
2022-10-27 15:10:00,34.54,34.57,34.51,34.55,381333.0,32.0394,32.0673,32.0116,32.0487,381333.0
2022-10-27 15:15:00,34.56,34.58,34.55,34.57,472845.0,32.058,32.0765,32.0487,32.0673,472845.0
2022-10-27 15:20:00,34.56,34.58,34.55,34.57,378263.0,32.058,32.0765,32.0487,32.0673,378263.0
2022-10-27 15:25:00,34.56,34.57,34.54,34.55,218471.0,32.058,32.0673,32.0394,32.0487,218471.0
2022-10-27 15:30:00,34.55,34.59,34.54,34.57,334883.0,32.0487,32.0858,32.0394,32.0673,334883.0
2022-10-27 15:35:00,34.57,34.57,34.54,34.55,368355.0,32.0673,32.0673,32.0394,32.0487,368355.0
2022-10-27 15:40:00,34.55,34.63,34.54,34.59,719290.0,32.0487,32.1229,32.0394,32.0858,719290.0
2022-10-27 15:45:00,34.58,34.59,34.55,34.55,409113.0,32.0765,32.0858,32.0487,32.0487,409113.0
2022-10-27 15:50:00,34.55,34.57,34.5,34.51,760263.0,32.0487,32.0673,32.0023,32.0116,760263.0
2022-10-27 15:55:00,34.51,34.52,34.49,34.51,1268855.0,32.0116,32.0209,31.993,32.0116,1268855.0
2022-10-28 09:30:00,34.03,34.12,34.0,34.08,1629254.0,31.5663,31.6498,31.5385,31.6127,1629254.0
2022-10-28 09:35:00,34.08,34.14,34.07,34.13,1058606.0,31.6127,31.6684,31.6035,31.6591,1058606.0
2022-10-28 09:40:00,34.14,34.17,34.07,34.1,1451404.0,31.6684,31.6962,31.6035,31.6313,1451404.0
2022-10-28 09:45:00,34.09,34.14,34.08,34.1,564837.0,31.622,31.6684,31.6127,31.6313,564837.0
2022-10-28 09:50:00,34.09,34.13,34.06,34.11,338919.0,31.622,31.6591,31.5942,31.6406,338919.0
2022-10-28 09:55:00,34.1,34.13,34.05,34.07,359721.0,31.6313,31.6591,31.5849,31.6035,359721.0
2022-10-28 10:00:00,34.07,34.15,34.03,34.07,785833.0,31.6035,31.6777,31.5663,31.6035,785833.0
2022-10-28 10:05:00,34.07,34.11,34.04,34.04,391942.0,31.6035,31.6406,31.5756,31.5756,391942.0
2022-10-28 10:10:00,34.04,34.05,33.95,34.02,544714.0,31.5756,31.5849,31.4921,31.5571,544714.0
2022-10-28 10:15:00,34.02,34.06,34.0,34.03,993003.0,31.5571,31.5942,31.5385,31.5663,993003.0
2022-10-28 10:20:00,34.02,34.04,34.0,34.01,534629.0,31.5571,31.5756,31.5385,31.5478,534629.0
2022-10-28 10:25:00,34.02,34.11,34.01,34.09,646696.0,31.5571,31.6406,31.5478,31.622,646696.0
2022-10-28 10:30:00,34.09,34.12,34.04,34.05,253819.0,31.622,31.6498,31.5756,31.5849,253819.0
2022-10-28 10:35:00,34.05,34.06,34.02,34.05,157409.0,31.5849,31.5942,31.5571,31.5849,157409.0
2022-10-28 10:40:00,34.05,34.07,34.03,34.05,504806.0,31.5849,31.6035,31.5663,31.5849,504806.0
2022-10-28 10:45:00,34.05,34.11,34.05,34.08,279498.0,31.5849,31.6406,31.5849,31.6127,279498.0
2022-10-28 10:50:00,34.09,34.09,34.05,34.08,377357.0,31.622,31.622,31.5849,31.6127,377357.0
2022-10-28 10:55:00,34.08,34.1,34.06,34.09,554782.0,31.6127,31.6313,31.5942,31.622,554782.0
2022-10-28 11:00:00,34.09,34.13,34.08,34.09,836172.0,31.622,31.6591,31.6127,31.622,836172.0
2022-10-28 11:05:00,34.09,34.14,34.08,34.13,594786.0,31.622,31.6684,31.6127,31.6591,594786.0
2022-10-28 11:10:00,34.13,34.18,34.12,34.14,544194.0,31.6591,31.7055,31.6498,31.6684,544194.0
2022-10-28 11:15:00,34.14,34.15,34.1,34.14,415147.0,31.6684,31.6777,31.6313,31.6684,415147.0
2022-10-28 11:20:00,34.14,34.16,34.11,34.13,280614.0,31.6684,31.6869,31.6406,31.6591,280614.0
2022-10-28 11:25:00,34.13,34.13,34.09,34.1,628545.0,31.6591,31.6591,31.622,31.6313,628545.0
2022-10-28 11:30:00,34.09,34.13,34.09,34.1,471880.0,31.622,31.6591,31.622,31.6313,471880.0
2022-10-28 11:35:00,34.1,34.12,34.08,34.12,535480.0,31.6313,31.6498,31.6127,31.6498,535480.0
2022-10-28 11:40:00,34.12,34.14,34.1,34.14,306210.0,31.6498,31.6684,31.6313,31.6684,306210.0
2022-10-28 11:45:00,34.13,34.16,34.12,34.13,298819.0,31.6591,31.6869,31.6498,31.6591,298819.0
2022-10-28 11:50:00,34.13,34.14,34.11,34.12,499257.0,31.6591,31.6684,31.6406,31.6498,499257.0
2022-10-28 11:55:00,34.12,34.13,34.09,34.1,312785.0,31.6498,31.6591,31.622,31.6313,312785.0
2022-10-28 12:00:00,34.09,34.14,34.09,34.09,435693.0,31.622,31.6684,31.622,31.622,435693.0
2022-10-28 12:05:00,34.09,34.1,34.06,34.08,403335.0,31.622,31.6313,31.5942,31.6127,403335.0
2022-10-28 12:10:00,34.07,34.09,34.07,34.09,318940.0,31.6035,31.622,31.6035,31.622,318940.0
2022-10-28 12:15:00,34.09,34.13,34.09,34.12,513444.0,31.622,31.6591,31.622,31.6498,513444.0
2022-10-28 12:20:00,34.12,34.14,34.11,34.14,357040.0,31.6498,31.6684,31.6406,31.6684,357040.0
2022-10-28 12:25:00,34.14,34.16,34.13,34.16,417286.0,31.6684,31.6869,31.6591,31.6869,417286.0
2022-10-28 12:30:00,34.15,34.18,34.15,34.18,284116.0,31.6777,31.7055,31.6777,31.7055,284116.0
2022-10-28 12:35:00,34.18,34.19,34.15,34.16,701897.0,31.7055,31.7148,31.6777,31.6869,701897.0
2022-10-28 12:40:00,34.15,34.18,34.14,34.18,274504.0,31.6777,31.7055,31.6684,31.7055,274504.0
2022-10-28 12:45:00,34.18,34.19,34.15,34.19,240609.0,31.7055,31.7148,31.6777,31.7148,240609.0
2022-10-28 12:50:00,34.19,34.22,34.18,34.22,360663.0,31.7148,31.7426,31.7055,31.7426,360663.0
2022-10-28 12:55:00,34.22,34.22,34.19,34.21,369395.0,31.7426,31.7426,31.7148,31.7333,369395.0
2022-10-28 13:00:00,34.21,34.22,34.2,34.22,215854.0,31.7333,31.7426,31.724,31.7426,215854.0
2022-10-28 13:05:00,34.21,34.24,34.21,34.23,437191.0,31.7333,31.7611,31.7333,31.7519,437191.0
2022-10-28 13:10:00,34.23,34.25,34.22,34.24,386081.0,31.7519,31.7704,31.7426,31.7611,386081.0
2022-10-28 13:15:00,34.24,34.24,34.22,34.23,634054.0,31.7611,31.7611,31.7426,31.7519,634054.0
2022-10-28 13:20:00,34.23,34.24,34.21,34.23,450751.0,31.7519,31.7611,31.7333,31.7519,450751.0
2022-10-28 13:25:00,34.23,34.24,34.21,34.22,388312.0,31.7519,31.7611,31.7333,31.7426,388312.0
2022-10-28 13:30:00,34.22,34.23,34.21,34.23,188792.0,31.7426,31.7519,31.7333,31.7519,188792.0
2022-10-28 13:35:00,34.23,34.24,34.22,34.23,227696.0,31.7519,31.7611,31.7426,31.7519,227696.0
2022-10-28 13:40:00,34.23,34.24,34.22,34.23,299419.0,31.7519,31.7611,31.7426,31.7519,299419.0
2022-10-28 13:45:00,34.23,34.24,34.22,34.23,223322.0,31.7519,31.7611,31.7426,31.7519,223322.0
2022-10-28 13:50:00,34.23,34.23,34.22,34.23,191562.0,31.7519,31.7519,31.7426,31.7519,191562.0
2022-10-28 13:55:00,34.23,34.23,34.2,34.2,321154.0,31.7519,31.7519,31.724,31.724,321154.0
2022-10-28 14:00:00,34.2,34.23,34.19,34.2,812859.0,31.724,31.7519,31.7148,31.724,812859.0
2022-10-28 14:05:00,34.2,34.22,34.2,34.2,112598.0,31.724,31.7426,31.724,31.724,112598.0
2022-10-28 14:10:00,34.2,34.22,34.2,34.22,232410.0,31.724,31.7426,31.724,31.7426,232410.0
2022-10-28 14:15:00,34.22,34.25,34.21,34.23,487616.0,31.7426,31.7704,31.7333,31.7519,487616.0
2022-10-28 14:20:00,34.23,34.24,34.22,34.23,123445.0,31.7519,31.7611,31.7426,31.7519,123445.0
2022-10-28 14:25:00,34.22,34.23,34.21,34.22,110625.0,31.7426,31.7519,31.7333,31.7426,110625.0
2022-10-28 14:30:00,34.21,34.23,34.2,34.23,107532.0,31.7333,31.7519,31.724,31.7519,107532.0
2022-10-28 14:35:00,34.23,34.25,34.22,34.25,248833.0,31.7519,31.7704,31.7426,31.7704,248833.0
2022-10-28 14:40:00,34.25,34.25,34.23,34.25,262508.0,31.7704,31.7704,31.7519,31.7704,262508.0
2022-10-28 14:45:00,34.25,34.26,34.24,34.26,168775.0,31.7704,31.7797,31.7611,31.7797,168775.0
2022-10-28 14:50:00,34.25,34.27,34.25,34.25,233177.0,31.7704,31.789,31.7704,31.7704,233177.0
2022-10-28 14:55:00,34.26,34.28,34.25,34.27,184791.0,31.7797,31.7982,31.7704,31.789,184791.0
2022-10-28 15:00:00,34.28,34.29,34.26,34.27,206463.0,31.7982,31.8075,31.7797,31.789,206463.0
2022-10-28 15:05:00,34.27,34.27,34.25,34.27,155448.0,31.789,31.789,31.7704,31.789,155448.0
2022-10-28 15:10:00,34.27,34.29,34.26,34.29,133056.0,31.789,31.8075,31.7797,31.8075,133056.0
2022-10-28 15:15:00,34.28,34.29,34.28,34.28,168261.0,31.7982,31.8075,31.7982,31.7982,168261.0
2022-10-28 15:20:00,34.28,34.29,34.27,34.27,330306.0,31.7982,31.8075,31.789,31.789,330306.0
2022-10-28 15:25:00,34.27,34.29,34.27,34.28,172637.0,31.789,31.8075,31.789,31.7982,172637.0
2022-10-28 15:30:00,34.28,34.29,34.27,34.29,433643.0,31.7982,31.8075,31.789,31.8075,433643.0
2022-10-28 15:35:00,34.29,34.29,34.27,34.29,833133.0,31.8075,31.8075,31.789,31.8075,833133.0
2022-10-28 15:40:00,34.29,34.29,34.27,34.28,1228376.0,31.8075,31.8075,31.789,31.7982,1228376.0
2022-10-28 15:45:00,34.28,34.28,34.27,34.28,487645.0,31.7982,31.7982,31.789,31.7982,487645.0
2022-10-28 15:50:00,34.28,34.31,34.27,34.31,649104.0,31.7982,31.8261,31.789,31.8261,649104.0
2022-10-28 15:55:00,34.31,34.33,34.29,34.32,2332712.0,31.8261,31.8446,31.8075,31.8354,2332712.0
2022-10-31 09:30:00,33.92,34.05,33.92,34.05,1124932.0,31.4643,31.5849,31.4643,31.5849,1124932.0
2022-10-31 09:35:00,34.05,34.09,33.99,34.06,1014702.0,31.5849,31.622,31.5292,31.5942,1014702.0
2022-10-31 09:40:00,34.06,34.06,33.98,34.04,1142764.0,31.5942,31.5942,31.52,31.5756,1142764.0
2022-10-31 09:45:00,34.04,34.04,33.96,33.97,594838.0,31.5756,31.5756,31.5014,31.5107,594838.0
2022-10-31 09:50:00,33.97,34.07,33.95,34.07,961850.0,31.5107,31.6035,31.4921,31.6035,961850.0
2022-10-31 09:55:00,34.07,34.13,34.04,34.12,444895.0,31.6035,31.6591,31.5756,31.6498,444895.0
2022-10-31 10:00:00,34.11,34.21,34.11,34.19,691873.0,31.6406,31.7333,31.6406,31.7148,691873.0
2022-10-31 10:05:00,34.18,34.18,34.11,34.12,826673.0,31.7055,31.7055,31.6406,31.6498,826673.0
2022-10-31 10:10:00,34.11,34.2,34.11,34.19,881797.0,31.6406,31.724,31.6406,31.7148,881797.0
2022-10-31 10:15:00,34.19,34.23,34.18,34.2,696508.0,31.7148,31.7519,31.7055,31.724,696508.0
2022-10-31 10:20:00,34.2,34.22,34.15,34.16,560541.0,31.724,31.7426,31.6777,31.6869,560541.0
2022-10-31 10:25:00,34.16,34.18,34.13,34.18,550006.0,31.6869,31.7055,31.6591,31.7055,550006.0
2022-10-31 10:30:00,34.17,34.2,34.13,34.13,346804.0,31.6962,31.724,31.6591,31.6591,346804.0
2022-10-31 10:35:00,34.13,34.14,34.1,34.12,349915.0,31.6591,31.6684,31.6313,31.6498,349915.0
2022-10-31 10:40:00,34.12,34.17,34.12,34.16,389750.0,31.6498,31.6962,31.6498,31.6869,389750.0
2022-10-31 10:45:00,34.16,34.21,34.15,34.18,416989.0,31.6869,31.7333,31.6777,31.7055,416989.0
2022-10-31 10:50:00,34.18,34.21,34.17,34.18,301716.0,31.7055,31.7333,31.6962,31.7055,301716.0
2022-10-31 10:55:00,34.18,34.22,34.14,34.2,533464.0,31.7055,31.7426,31.6684,31.724,533464.0
2022-10-31 11:00:00,34.2,34.22,34.18,34.2,286197.0,31.724,31.7426,31.7055,31.724,286197.0
2022-10-31 11:05:00,34.19,34.24,34.17,34.21,489530.0,31.7148,31.7611,31.6962,31.7333,489530.0
2022-10-31 11:10:00,34.22,34.24,34.18,34.2,412375.0,31.7426,31.7611,31.7055,31.724,412375.0
2022-10-31 11:15:00,34.2,34.21,34.17,34.17,374406.0,31.724,31.7333,31.6962,31.6962,374406.0
2022-10-31 11:20:00,34.18,34.21,34.15,34.21,801614.0,31.7055,31.7333,31.6777,31.7333,801614.0
2022-10-31 11:25:00,34.2,34.22,34.19,34.2,247366.0,31.724,31.7426,31.7148,31.724,247366.0
2022-10-31 11:30:00,34.2,34.21,34.17,34.2,515019.0,31.724,31.7333,31.6962,31.724,515019.0
2022-10-31 11:35:00,34.2,34.21,34.19,34.2,458985.0,31.724,31.7333,31.7148,31.724,458985.0
2022-10-31 11:40:00,34.2,34.23,34.19,34.21,258775.0,31.724,31.7519,31.7148,31.7333,258775.0
2022-10-31 11:45:00,34.21,34.23,34.19,34.23,318850.0,31.7333,31.7519,31.7148,31.7519,318850.0
2022-10-31 11:50:00,34.23,34.26,34.22,34.25,1394366.0,31.7519,31.7797,31.7426,31.7704,1394366.0
2022-10-31 11:55:00,34.25,34.27,34.15,34.18,1165944.0,31.7704,31.789,31.6777,31.7055,1165944.0
2022-10-31 12:00:00,34.18,34.21,34.16,34.21,982547.0,31.7055,31.7333,31.6869,31.7333,982547.0
2022-10-31 12:05:00,34.2,34.22,34.16,34.16,458927.0,31.724,31.7426,31.6869,31.6869,458927.0
2022-10-31 12:10:00,34.16,34.2,34.16,34.18,440719.0,31.6869,31.724,31.6869,31.7055,440719.0
2022-10-31 12:15:00,34.18,34.23,34.18,34.2,409875.0,31.7055,31.7519,31.7055,31.724,409875.0
2022-10-31 12:20:00,34.2,34.22,34.18,34.19,420335.0,31.724,31.7426,31.7055,31.7148,420335.0
2022-10-31 12:25:00,34.19,34.2,34.16,34.17,434899.0,31.7148,31.724,31.6869,31.6962,434899.0
2022-10-31 12:30:00,34.17,34.18,34.11,34.12,435342.0,31.6962,31.7055,31.6406,31.6498,435342.0
2022-10-31 12:35:00,34.12,34.15,34.1,34.12,460530.0,31.6498,31.6777,31.6313,31.6498,460530.0
2022-10-31 12:40:00,34.12,34.13,34.08,34.11,505088.0,31.6498,31.6591,31.6127,31.6406,505088.0
2022-10-31 12:45:00,34.11,34.13,34.09,34.12,335392.0,31.6406,31.6591,31.622,31.6498,335392.0
2022-10-31 12:50:00,34.12,34.14,34.11,34.12,212359.0,31.6498,31.6684,31.6406,31.6498,212359.0
2022-10-31 12:55:00,34.12,34.15,34.11,34.13,309832.0,31.6498,31.6777,31.6406,31.6591,309832.0
2022-10-31 13:00:00,34.14,34.15,34.12,34.13,386153.0,31.6684,31.6777,31.6498,31.6591,386153.0
2022-10-31 13:05:00,34.13,34.15,34.1,34.15,582177.0,31.6591,31.6777,31.6313,31.6777,582177.0
2022-10-31 13:10:00,34.15,34.16,34.14,34.16,303921.0,31.6777,31.6869,31.6684,31.6869,303921.0
2022-10-31 13:15:00,34.16,34.19,34.13,34.18,255683.0,31.6869,31.7148,31.6591,31.7055,255683.0
2022-10-31 13:20:00,34.18,34.19,34.17,34.19,292106.0,31.7055,31.7148,31.6962,31.7148,292106.0
2022-10-31 13:25:00,34.18,34.21,34.16,34.2,443577.0,31.7055,31.7333,31.6869,31.724,443577.0
2022-10-31 13:30:00,34.2,34.21,34.19,34.2,269593.0,31.724,31.7333,31.7148,31.724,269593.0
2022-10-31 13:35:00,34.2,34.2,34.18,34.19,248219.0,31.724,31.724,31.7055,31.7148,248219.0
2022-10-31 13:40:00,34.2,34.2,34.17,34.2,439519.0,31.724,31.724,31.6962,31.724,439519.0
2022-10-31 13:45:00,34.2,34.2,34.17,34.19,465829.0,31.724,31.724,31.6962,31.7148,465829.0
2022-10-31 13:50:00,34.19,34.2,34.18,34.19,241652.0,31.7148,31.724,31.7055,31.7148,241652.0
2022-10-31 13:55:00,34.19,34.22,34.18,34.2,562107.0,31.7148,31.7426,31.7055,31.724,562107.0
2022-10-31 14:00:00,34.2,34.22,34.2,34.22,406367.0,31.724,31.7426,31.724,31.7426,406367.0
2022-10-31 14:05:00,34.22,34.23,34.2,34.2,388225.0,31.7426,31.7519,31.724,31.724,388225.0
2022-10-31 14:10:00,34.2,34.21,34.19,34.2,420695.0,31.724,31.7333,31.7148,31.724,420695.0
2022-10-31 14:15:00,34.2,34.22,34.2,34.2,298531.0,31.724,31.7426,31.724,31.724,298531.0
2022-10-31 14:20:00,34.21,34.21,34.2,34.21,362541.0,31.7333,31.7333,31.724,31.7333,362541.0
2022-10-31 14:25:00,34.21,34.23,34.2,34.22,524303.0,31.7333,31.7519,31.724,31.7426,524303.0
2022-10-31 14:30:00,34.22,34.22,34.2,34.22,265552.0,31.7426,31.7426,31.724,31.7426,265552.0
2022-10-31 14:35:00,34.22,34.26,34.21,34.25,658711.0,31.7426,31.7797,31.7333,31.7704,658711.0
2022-10-31 14:40:00,34.25,34.26,34.23,34.24,419359.0,31.7704,31.7797,31.7519,31.7611,419359.0
2022-10-31 14:45:00,34.24,34.25,34.2,34.2,641452.0,31.7611,31.7704,31.724,31.724,641452.0
2022-10-31 14:50:00,34.21,34.24,34.2,34.23,332283.0,31.7333,31.7611,31.724,31.7519,332283.0
2022-10-31 14:55:00,34.23,34.25,34.2,34.2,494243.0,31.7519,31.7704,31.724,31.724,494243.0
2022-10-31 15:00:00,34.21,34.21,34.18,34.19,434510.0,31.7333,31.7333,31.7055,31.7148,434510.0
2022-10-31 15:05:00,34.19,34.2,34.15,34.16,529646.0,31.7148,31.724,31.6777,31.6869,529646.0
2022-10-31 15:10:00,34.17,34.18,34.16,34.16,280457.0,31.6962,31.7055,31.6869,31.6869,280457.0
2022-10-31 15:15:00,34.16,34.18,34.15,34.18,458500.0,31.6869,31.7055,31.6777,31.7055,458500.0
2022-10-31 15:20:00,34.17,34.19,34.16,34.18,543762.0,31.6962,31.7148,31.6869,31.7055,543762.0
2022-10-31 15:25:00,34.18,34.21,34.17,34.2,1007382.0,31.7055,31.7333,31.6962,31.724,1007382.0
2022-10-31 15:30:00,34.2,34.22,34.19,34.22,321789.0,31.724,31.7426,31.7148,31.7426,321789.0
2022-10-31 15:35:00,34.22,34.24,34.21,34.23,482487.0,31.7426,31.7611,31.7333,31.7519,482487.0
2022-10-31 15:40:00,34.24,34.27,34.23,34.27,501307.0,31.7611,31.789,31.7519,31.789,501307.0
2022-10-31 15:45:00,34.27,34.27,34.24,34.25,465383.0,31.789,31.789,31.7611,31.7704,465383.0
2022-10-31 15:50:00,34.25,34.25,34.21,34.22,839265.0,31.7704,31.7704,31.7333,31.7426,839265.0
2022-10-31 15:55:00,34.22,34.23,34.18,34.21,1600439.0,31.7426,31.7519,31.7055,31.7333,1600439.0
2022-11-01 09:30:00,35.09,35.15,35.02,35.05,1977402.0,32.5496,32.6053,32.4847,32.5125,1977402.0
2022-11-01 09:35:00,35.05,35.07,35.0,35.06,756067.0,32.5125,32.5311,32.4661,32.5218,756067.0
2022-11-01 09:40:00,35.06,35.09,35.03,35.07,462532.0,32.5218,32.5496,32.494,32.5311,462532.0
2022-11-01 09:45:00,35.07,35.07,34.96,34.98,1069062.0,32.5311,32.5311,32.429,32.4476,1069062.0
2022-11-01 09:50:00,34.98,35.0,34.94,34.99,895112.0,32.4476,32.4661,32.4105,32.4568,895112.0
2022-11-01 09:55:00,34.98,35.01,34.96,34.98,1044362.0,32.4476,32.4754,32.429,32.4476,1044362.0
2022-11-01 10:00:00,34.98,34.99,34.81,34.82,1681004.0,32.4476,32.4568,32.2899,32.2992,1681004.0
2022-11-01 10:05:00,34.82,34.84,34.72,34.73,985808.0,32.2992,32.3177,32.2064,32.2157,985808.0
2022-11-01 10:10:00,34.73,34.76,34.69,34.76,673051.0,32.2157,32.2435,32.1786,32.2435,673051.0
2022-11-01 10:15:00,34.76,34.84,34.75,34.77,664444.0,32.2435,32.3177,32.2342,32.2528,664444.0
2022-11-01 10:20:00,34.77,34.91,34.74,34.86,899660.0,32.2528,32.3826,32.2249,32.3363,899660.0
2022-11-01 10:25:00,34.87,34.87,34.81,34.86,814693.0,32.3455,32.3455,32.2899,32.3363,814693.0
2022-11-01 10:30:00,34.86,34.93,34.82,34.93,678978.0,32.3363,32.4012,32.2992,32.4012,678978.0
2022-11-01 10:35:00,34.93,34.94,34.84,34.85,487694.0,32.4012,32.4105,32.3177,32.327,487694.0
2022-11-01 10:40:00,34.85,34.85,34.75,34.79,671903.0,32.327,32.327,32.2342,32.2713,671903.0
2022-11-01 10:45:00,34.8,34.83,34.76,34.79,495452.0,32.2806,32.3084,32.2435,32.2713,495452.0
2022-11-01 10:50:00,34.79,34.82,34.76,34.81,545448.0,32.2713,32.2992,32.2435,32.2899,545448.0
2022-11-01 10:55:00,34.81,34.82,34.74,34.78,205939.0,32.2899,32.2992,32.2249,32.2621,205939.0
2022-11-01 11:00:00,34.77,34.83,34.76,34.83,404999.0,32.2528,32.3084,32.2435,32.3084,404999.0
2022-11-01 11:05:00,34.82,34.83,34.76,34.8,160106.0,32.2992,32.3084,32.2435,32.2806,160106.0
2022-11-01 11:10:00,34.81,34.86,34.8,34.84,200217.0,32.2899,32.3363,32.2806,32.3177,200217.0
2022-11-01 11:15:00,34.85,34.86,34.8,34.8,997107.0,32.327,32.3363,32.2806,32.2806,997107.0
2022-11-01 11:20:00,34.81,34.84,34.79,34.81,273904.0,32.2899,32.3177,32.2713,32.2899,273904.0
2022-11-01 11:25:00,34.81,34.87,34.79,34.87,173337.0,32.2899,32.3455,32.2713,32.3455,173337.0
2022-11-01 11:30:00,34.87,34.9,34.86,34.89,225110.0,32.3455,32.3734,32.3363,32.3641,225110.0
2022-11-01 11:35:00,34.89,34.9,34.81,34.83,705302.0,32.3641,32.3734,32.2899,32.3084,705302.0
2022-11-01 11:40:00,34.83,34.85,34.8,34.82,350908.0,32.3084,32.327,32.2806,32.2992,350908.0
2022-11-01 11:45:00,34.81,34.87,34.8,34.86,430732.0,32.2899,32.3455,32.2806,32.3363,430732.0
2022-11-01 11:50:00,34.86,34.87,34.82,34.86,1057332.0,32.3363,32.3455,32.2992,32.3363,1057332.0
2022-11-01 11:55:00,34.86,34.89,34.84,34.88,1314712.0,32.3363,32.3641,32.3177,32.3548,1314712.0
2022-11-01 12:00:00,34.88,34.9,34.86,34.9,963212.0,32.3548,32.3734,32.3363,32.3734,963212.0
2022-11-01 12:05:00,34.9,35.01,34.89,34.92,1341376.0,32.3734,32.4754,32.3641,32.3919,1341376.0
2022-11-01 12:10:00,34.92,34.94,34.86,34.91,192736.0,32.3919,32.4105,32.3363,32.3826,192736.0
2022-11-01 12:15:00,34.9,34.91,34.86,34.87,739003.0,32.3734,32.3826,32.3363,32.3455,739003.0
2022-11-01 12:20:00,34.88,34.91,34.85,34.87,241870.0,32.3548,32.3826,32.327,32.3455,241870.0
2022-11-01 12:25:00,34.88,34.9,34.86,34.87,161516.0,32.3548,32.3734,32.3363,32.3455,161516.0
2022-11-01 12:30:00,34.87,34.88,34.83,34.84,168946.0,32.3455,32.3548,32.3084,32.3177,168946.0
2022-11-01 12:35:00,34.84,34.86,34.8,34.84,244428.0,32.3177,32.3363,32.2806,32.3177,244428.0
2022-11-01 12:40:00,34.84,34.89,34.82,34.89,368654.0,32.3177,32.3641,32.2992,32.3641,368654.0
2022-11-01 12:45:00,34.89,34.91,34.88,34.89,135963.0,32.3641,32.3826,32.3548,32.3641,135963.0
2022-11-01 12:50:00,34.89,34.89,34.84,34.88,165380.0,32.3641,32.3641,32.3177,32.3548,165380.0
2022-11-01 12:55:00,34.87,34.89,34.84,34.89,274725.0,32.3455,32.3641,32.3177,32.3641,274725.0
2022-11-01 13:00:00,34.89,34.9,34.86,34.88,137613.0,32.3641,32.3734,32.3363,32.3548,137613.0
2022-11-01 13:05:00,34.88,34.9,34.87,34.88,139060.0,32.3548,32.3734,32.3455,32.3548,139060.0
2022-11-01 13:10:00,34.88,34.92,34.88,34.91,214648.0,32.3548,32.3919,32.3548,32.3826,214648.0
2022-11-01 13:15:00,34.9,34.93,34.9,34.91,68115.0,32.3734,32.4012,32.3734,32.3826,68115.0
2022-11-01 13:20:00,34.91,34.93,34.9,34.91,183035.0,32.3826,32.4012,32.3734,32.3826,183035.0
2022-11-01 13:25:00,34.91,34.91,34.88,34.9,327445.0,32.3826,32.3826,32.3548,32.3734,327445.0
2022-11-01 13:30:00,34.91,34.91,34.89,34.9,119385.0,32.3826,32.3826,32.3641,32.3734,119385.0
2022-11-01 13:35:00,34.9,34.91,34.87,34.89,134635.0,32.3734,32.3826,32.3455,32.3641,134635.0
2022-11-01 13:40:00,34.89,34.93,34.88,34.91,245298.0,32.3641,32.4012,32.3548,32.3826,245298.0
2022-11-01 13:45:00,34.91,34.94,34.9,34.91,171194.0,32.3826,32.4105,32.3734,32.3826,171194.0
2022-11-01 13:50:00,34.91,34.94,34.91,34.92,411386.0,32.3826,32.4105,32.3826,32.3919,411386.0
2022-11-01 13:55:00,34.92,34.96,34.91,34.95,277199.0,32.3919,32.429,32.3826,32.4197,277199.0
2022-11-01 14:00:00,34.96,34.99,34.95,34.97,292227.0,32.429,32.4568,32.4197,32.4383,292227.0
2022-11-01 14:05:00,34.97,34.98,34.94,34.98,451126.0,32.4383,32.4476,32.4105,32.4476,451126.0
2022-11-01 14:10:00,34.98,34.99,34.97,34.98,312819.0,32.4476,32.4568,32.4383,32.4476,312819.0
2022-11-01 14:15:00,34.98,35.0,34.97,34.98,364003.0,32.4476,32.4661,32.4383,32.4476,364003.0
2022-11-01 14:20:00,34.98,35.0,34.97,34.97,323230.0,32.4476,32.4661,32.4383,32.4383,323230.0
2022-11-01 14:25:00,34.97,34.99,34.96,34.99,208296.0,32.4383,32.4568,32.429,32.4568,208296.0
2022-11-01 14:30:00,34.98,34.99,34.95,34.97,169832.0,32.4476,32.4568,32.4197,32.4383,169832.0
2022-11-01 14:35:00,34.97,34.99,34.96,34.97,487607.0,32.4383,32.4568,32.429,32.4383,487607.0
2022-11-01 14:40:00,34.97,34.98,34.93,34.95,567355.0,32.4383,32.4476,32.4012,32.4197,567355.0
2022-11-01 14:45:00,34.95,34.95,34.9,34.92,214234.0,32.4197,32.4197,32.3734,32.3919,214234.0
2022-11-01 14:50:00,34.91,34.94,34.9,34.93,242415.0,32.3826,32.4105,32.3734,32.4012,242415.0
2022-11-01 14:55:00,34.94,34.98,34.93,34.98,404598.0,32.4105,32.4476,32.4012,32.4476,404598.0
2022-11-01 15:00:00,34.97,34.97,34.93,34.94,403279.0,32.4383,32.4383,32.4012,32.4105,403279.0
2022-11-01 15:05:00,34.94,34.95,34.92,34.94,298529.0,32.4105,32.4197,32.3919,32.4105,298529.0
2022-11-01 15:10:00,34.94,34.94,34.88,34.89,193085.0,32.4105,32.4105,32.3548,32.3641,193085.0
2022-11-01 15:15:00,34.89,34.89,34.87,34.89,313516.0,32.3641,32.3641,32.3455,32.3641,313516.0
2022-11-01 15:20:00,34.9,34.91,34.89,34.9,256465.0,32.3734,32.3826,32.3641,32.3734,256465.0
2022-11-01 15:25:00,34.89,34.89,34.86,34.87,302288.0,32.3641,32.3641,32.3363,32.3455,302288.0
2022-11-01 15:30:00,34.87,34.88,34.84,34.86,323875.0,32.3455,32.3548,32.3177,32.3363,323875.0
2022-11-01 15:35:00,34.87,34.9,34.86,34.86,321701.0,32.3455,32.3734,32.3363,32.3363,321701.0
2022-11-01 15:40:00,34.86,34.88,34.83,34.85,575633.0,32.3363,32.3548,32.3084,32.327,575633.0
2022-11-01 15:45:00,34.85,34.85,34.83,34.84,574229.0,32.327,32.327,32.3084,32.3177,574229.0
2022-11-01 15:50:00,34.85,34.86,34.82,34.85,1354141.0,32.327,32.3363,32.2992,32.327,1354141.0
2022-11-01 15:55:00,34.85,34.85,34.82,34.83,3210727.0,32.327,32.327,32.2992,32.3084,3210727.0
2022-11-02 09:30:00,34.9,34.98,34.82,34.87,1331234.0,32.3734,32.4476,32.2992,32.3455,1331234.0
2022-11-02 09:35:00,34.86,34.98,34.85,34.98,764507.0,32.3363,32.4476,32.327,32.4476,764507.0
2022-11-02 09:40:00,34.98,35.05,34.97,35.02,911755.0,32.4476,32.5125,32.4383,32.4847,911755.0
2022-11-02 09:45:00,35.02,35.03,34.93,34.94,475961.0,32.4847,32.494,32.4012,32.4105,475961.0
2022-11-02 09:50:00,34.94,34.99,34.93,34.97,436763.0,32.4105,32.4568,32.4012,32.4383,436763.0
2022-11-02 09:55:00,34.96,34.98,34.9,34.92,446341.0,32.429,32.4476,32.3734,32.3919,446341.0
2022-11-02 10:00:00,34.92,34.95,34.9,34.91,156881.0,32.3919,32.4197,32.3734,32.3826,156881.0
2022-11-02 10:05:00,34.92,34.93,34.85,34.86,370166.0,32.3919,32.4012,32.327,32.3363,370166.0
2022-11-02 10:10:00,34.87,34.89,34.81,34.82,429403.0,32.3455,32.3641,32.2899,32.2992,429403.0
2022-11-02 10:15:00,34.81,34.83,34.78,34.83,447621.0,32.2899,32.3084,32.2621,32.3084,447621.0
2022-11-02 10:20:00,34.83,34.85,34.79,34.84,378103.0,32.3084,32.327,32.2713,32.3177,378103.0
2022-11-02 10:25:00,34.83,34.84,34.79,34.8,546155.0,32.3084,32.3177,32.2713,32.2806,546155.0
2022-11-02 10:30:00,34.81,34.82,34.76,34.78,919154.0,32.2899,32.2992,32.2435,32.2621,919154.0
2022-11-02 10:35:00,34.78,34.8,34.75,34.79,342172.0,32.2621,32.2806,32.2342,32.2713,342172.0
2022-11-02 10:40:00,34.79,34.82,34.76,34.8,486926.0,32.2713,32.2992,32.2435,32.2806,486926.0
2022-11-02 10:45:00,34.8,34.81,34.78,34.8,164440.0,32.2806,32.2899,32.2621,32.2806,164440.0
2022-11-02 10:50:00,34.8,34.81,34.76,34.78,369100.0,32.2806,32.2899,32.2435,32.2621,369100.0
2022-11-02 10:55:00,34.78,34.8,34.76,34.78,437713.0,32.2621,32.2806,32.2435,32.2621,437713.0
2022-11-02 11:00:00,34.78,34.79,34.75,34.77,233036.0,32.2621,32.2713,32.2342,32.2528,233036.0
2022-11-02 11:05:00,34.77,34.79,34.75,34.77,194592.0,32.2528,32.2713,32.2342,32.2528,194592.0
2022-11-02 11:10:00,34.77,34.78,34.74,34.76,302208.0,32.2528,32.2621,32.2249,32.2435,302208.0
2022-11-02 11:15:00,34.76,34.77,34.74,34.75,119274.0,32.2435,32.2528,32.2249,32.2342,119274.0
2022-11-02 11:20:00,34.76,34.78,34.75,34.77,97268.0,32.2435,32.2621,32.2342,32.2528,97268.0
2022-11-02 11:25:00,34.77,34.78,34.76,34.78,213242.0,32.2528,32.2621,32.2435,32.2621,213242.0
2022-11-02 11:30:00,34.78,34.8,34.77,34.79,251478.0,32.2621,32.2806,32.2528,32.2713,251478.0
2022-11-02 11:35:00,34.8,34.83,34.78,34.8,190607.0,32.2806,32.3084,32.2621,32.2806,190607.0
2022-11-02 11:40:00,34.8,34.82,34.79,34.8,241905.0,32.2806,32.2992,32.2713,32.2806,241905.0
2022-11-02 11:45:00,34.8,34.84,34.8,34.83,275369.0,32.2806,32.3177,32.2806,32.3084,275369.0
2022-11-02 11:50:00,34.84,34.86,34.83,34.84,223666.0,32.3177,32.3363,32.3084,32.3177,223666.0
2022-11-02 11:55:00,34.84,34.86,34.83,34.84,135325.0,32.3177,32.3363,32.3084,32.3177,135325.0
2022-11-02 12:00:00,34.84,34.85,34.83,34.84,43504.0,32.3177,32.327,32.3084,32.3177,43504.0
2022-11-02 12:05:00,34.84,34.87,34.82,34.83,270386.0,32.3177,32.3455,32.2992,32.3084,270386.0
2022-11-02 12:10:00,34.84,34.84,34.82,34.83,164850.0,32.3177,32.3177,32.2992,32.3084,164850.0
2022-11-02 12:15:00,34.83,34.84,34.81,34.83,422667.0,32.3084,32.3177,32.2899,32.3084,422667.0
2022-11-02 12:20:00,34.83,34.84,34.8,34.81,63918.0,32.3084,32.3177,32.2806,32.2899,63918.0
2022-11-02 12:25:00,34.8,34.83,34.8,34.82,101881.0,32.2806,32.3084,32.2806,32.2992,101881.0
2022-11-02 12:30:00,34.83,34.84,34.81,34.82,150536.0,32.3084,32.3177,32.2899,32.2992,150536.0
2022-11-02 12:35:00,34.83,34.83,34.78,34.79,224465.0,32.3084,32.3084,32.2621,32.2713,224465.0
2022-11-02 12:40:00,34.79,34.82,34.78,34.82,88477.0,32.2713,32.2992,32.2621,32.2992,88477.0
2022-11-02 12:45:00,34.82,34.84,34.81,34.84,95226.0,32.2992,32.3177,32.2899,32.3177,95226.0
2022-11-02 12:50:00,34.84,34.84,34.83,34.83,49044.0,32.3177,32.3177,32.3084,32.3084,49044.0
2022-11-02 12:55:00,34.84,34.86,34.83,34.84,176285.0,32.3177,32.3363,32.3084,32.3177,176285.0
2022-11-02 13:00:00,34.84,34.85,34.82,34.84,164092.0,32.3177,32.327,32.2992,32.3177,164092.0
2022-11-02 13:05:00,34.84,34.84,34.82,34.83,32618.0,32.3177,32.3177,32.2992,32.3084,32618.0
2022-11-02 13:10:00,34.83,34.85,34.81,34.81,129943.0,32.3084,32.327,32.2899,32.2899,129943.0
2022-11-02 13:15:00,34.82,34.84,34.81,34.84,60975.0,32.2992,32.3177,32.2899,32.3177,60975.0
2022-11-02 13:20:00,34.84,34.84,34.82,34.83,196491.0,32.3177,32.3177,32.2992,32.3084,196491.0
2022-11-02 13:25:00,34.83,34.83,34.81,34.82,111777.0,32.3084,32.3084,32.2899,32.2992,111777.0
2022-11-02 13:30:00,34.82,34.83,34.81,34.83,121900.0,32.2992,32.3084,32.2899,32.3084,121900.0
2022-11-02 13:35:00,34.83,34.83,34.81,34.83,125101.0,32.3084,32.3084,32.2899,32.3084,125101.0
2022-11-02 13:40:00,34.83,34.86,34.82,34.83,322189.0,32.3084,32.3363,32.2992,32.3084,322189.0
2022-11-02 13:45:00,34.83,34.87,34.82,34.85,128274.0,32.3084,32.3455,32.2992,32.327,128274.0
2022-11-02 13:50:00,34.86,34.88,34.84,34.86,225747.0,32.3363,32.3548,32.3177,32.3363,225747.0
2022-11-02 13:55:00,34.85,34.86,34.81,34.82,220614.0,32.327,32.3363,32.2899,32.2992,220614.0
2022-11-02 14:00:00,34.82,35.17,34.78,35.13,1724755.0,32.2992,32.6238,32.2621,32.5867,1724755.0
2022-11-02 14:05:00,35.14,35.19,35.07,35.15,1173298.0,32.596,32.6424,32.5311,32.6053,1173298.0
2022-11-02 14:10:00,35.15,35.18,35.07,35.12,818138.0,32.6053,32.6331,32.5311,32.5774,818138.0
2022-11-02 14:15:00,35.12,35.15,35.04,35.08,644564.0,32.5774,32.6053,32.5032,32.5403,644564.0
2022-11-02 14:20:00,35.09,35.11,35.04,35.09,721291.0,32.5496,32.5682,32.5032,32.5496,721291.0
2022-11-02 14:25:00,35.09,35.19,35.07,35.19,502069.0,32.5496,32.6424,32.5311,32.6424,502069.0
2022-11-02 14:30:00,35.19,35.22,35.11,35.22,1375872.0,32.6424,32.6702,32.5682,32.6702,1375872.0
2022-11-02 14:35:00,35.21,35.32,34.9,35.06,4406458.0,32.6609,32.763,32.3734,32.5218,4406458.0
2022-11-02 14:40:00,35.06,35.18,34.98,35.08,2145269.0,32.5218,32.6331,32.4476,32.5403,2145269.0
2022-11-02 14:45:00,35.06,35.12,34.94,34.95,1069700.0,32.5218,32.5774,32.4105,32.4197,1069700.0
2022-11-02 14:50:00,34.96,34.98,34.71,34.77,1457065.0,32.429,32.4476,32.1971,32.2528,1457065.0
2022-11-02 14:55:00,34.77,34.86,34.74,34.84,830450.0,32.2528,32.3363,32.2249,32.3177,830450.0
2022-11-02 15:00:00,34.83,34.87,34.8,34.83,410978.0,32.3084,32.3455,32.2806,32.3084,410978.0
2022-11-02 15:05:00,34.82,35.0,34.81,35.0,1019802.0,32.2992,32.4661,32.2899,32.4661,1019802.0
2022-11-02 15:10:00,34.99,34.99,34.93,34.94,606747.0,32.4568,32.4568,32.4012,32.4105,606747.0
2022-11-02 15:15:00,34.93,34.93,34.75,34.75,811925.0,32.4012,32.4012,32.2342,32.2342,811925.0
2022-11-02 15:20:00,34.76,34.76,34.64,34.64,418492.0,32.2435,32.2435,32.1322,32.1322,418492.0
2022-11-02 15:25:00,34.65,34.65,34.54,34.62,398012.0,32.1415,32.1415,32.0394,32.1136,398012.0
2022-11-02 15:30:00,34.62,34.62,34.56,34.59,631416.0,32.1136,32.1136,32.058,32.0858,631416.0
2022-11-02 15:35:00,34.58,34.62,34.56,34.61,871000.0,32.0765,32.1136,32.058,32.1044,871000.0
2022-11-02 15:40:00,34.6,34.62,34.57,34.59,913145.0,32.0951,32.1136,32.0673,32.0858,913145.0
2022-11-02 15:45:00,34.59,34.6,34.53,34.55,848993.0,32.0858,32.0951,32.0302,32.0487,848993.0
2022-11-02 15:50:00,34.55,34.56,34.5,34.54,1697545.0,32.0487,32.058,32.0023,32.0394,1697545.0
2022-11-02 15:55:00,34.54,34.56,34.5,34.53,1569402.0,32.0394,32.058,32.0023,32.0302,1569402.0
2022-11-03 09:30:00,34.3,34.45,34.28,34.44,1197434.0,31.8168,31.9559,31.7982,31.9467,1197434.0
2022-11-03 09:35:00,34.44,34.45,34.34,34.4,745947.0,31.9467,31.9559,31.8539,31.9096,745947.0
2022-11-03 09:40:00,34.4,34.48,34.38,34.43,593957.0,31.9096,31.9838,31.891,31.9374,593957.0
2022-11-03 09:45:00,34.42,34.45,34.33,34.39,738562.0,31.9281,31.9559,31.8446,31.9003,738562.0
2022-11-03 09:50:00,34.39,34.4,34.34,34.36,354248.0,31.9003,31.9096,31.8539,31.8725,354248.0
2022-11-03 09:55:00,34.37,34.39,34.31,34.32,412560.0,31.8817,31.9003,31.8261,31.8354,412560.0
2022-11-03 10:00:00,34.33,34.45,34.3,34.43,1132327.0,31.8446,31.9559,31.8168,31.9374,1132327.0
2022-11-03 10:05:00,34.42,34.43,34.35,34.35,206666.0,31.9281,31.9374,31.8632,31.8632,206666.0
2022-11-03 10:10:00,34.35,34.45,34.34,34.45,957173.0,31.8632,31.9559,31.8539,31.9559,957173.0
2022-11-03 10:15:00,34.46,34.47,34.41,34.45,426803.0,31.9652,31.9745,31.9188,31.9559,426803.0
2022-11-03 10:20:00,34.45,34.5,34.44,34.49,217567.0,31.9559,32.0023,31.9467,31.993,217567.0
2022-11-03 10:25:00,34.49,34.59,34.48,34.58,521650.0,31.993,32.0858,31.9838,32.0765,521650.0
2022-11-03 10:30:00,34.58,34.58,34.5,34.51,417392.0,32.0765,32.0765,32.0023,32.0116,417392.0
2022-11-03 10:35:00,34.51,34.58,34.5,34.58,393662.0,32.0116,32.0765,32.0023,32.0765,393662.0
2022-11-03 10:40:00,34.58,34.62,34.57,34.61,373603.0,32.0765,32.1136,32.0673,32.1044,373603.0
2022-11-03 10:45:00,34.61,34.71,34.6,34.71,241524.0,32.1044,32.1971,32.0951,32.1971,241524.0
2022-11-03 10:50:00,34.71,34.73,34.67,34.68,509512.0,32.1971,32.2157,32.16,32.1693,509512.0
2022-11-03 10:55:00,34.68,34.79,34.67,34.78,719361.0,32.1693,32.2713,32.16,32.2621,719361.0
2022-11-03 11:00:00,34.78,34.81,34.76,34.79,318064.0,32.2621,32.2899,32.2435,32.2713,318064.0
2022-11-03 11:05:00,34.79,34.8,34.73,34.75,332359.0,32.2713,32.2806,32.2157,32.2342,332359.0
2022-11-03 11:10:00,34.75,34.78,34.71,34.72,433660.0,32.2342,32.2621,32.1971,32.2064,433660.0
2022-11-03 11:15:00,34.72,34.75,34.7,34.73,721670.0,32.2064,32.2342,32.1878,32.2157,721670.0
2022-11-03 11:20:00,34.73,34.76,34.7,34.71,272473.0,32.2157,32.2435,32.1878,32.1971,272473.0
2022-11-03 11:25:00,34.71,34.74,34.68,34.69,384920.0,32.1971,32.2249,32.1693,32.1786,384920.0
2022-11-03 11:30:00,34.68,34.7,34.65,34.67,481696.0,32.1693,32.1878,32.1415,32.16,481696.0
2022-11-03 11:35:00,34.67,34.76,34.67,34.75,449207.0,32.16,32.2435,32.16,32.2342,449207.0
2022-11-03 11:40:00,34.76,34.78,34.73,34.76,572862.0,32.2435,32.2621,32.2157,32.2435,572862.0
2022-11-03 11:45:00,34.76,34.81,34.75,34.77,163710.0,32.2435,32.2899,32.2342,32.2528,163710.0
2022-11-03 11:50:00,34.77,34.78,34.73,34.73,219868.0,32.2528,32.2621,32.2157,32.2157,219868.0
2022-11-03 11:55:00,34.73,34.75,34.71,34.73,504701.0,32.2157,32.2342,32.1971,32.2157,504701.0
2022-11-03 12:00:00,34.74,34.79,34.71,34.78,294861.0,32.2249,32.2713,32.1971,32.2621,294861.0
2022-11-03 12:05:00,34.78,34.8,34.75,34.75,325855.0,32.2621,32.2806,32.2342,32.2342,325855.0
2022-11-03 12:10:00,34.75,34.79,34.74,34.76,609724.0,32.2342,32.2713,32.2249,32.2435,609724.0
2022-11-03 12:15:00,34.76,34.8,34.75,34.76,395707.0,32.2435,32.2806,32.2342,32.2435,395707.0
2022-11-03 12:20:00,34.76,34.76,34.71,34.73,150573.0,32.2435,32.2435,32.1971,32.2157,150573.0
2022-11-03 12:25:00,34.73,34.75,34.71,34.73,354249.0,32.2157,32.2342,32.1971,32.2157,354249.0
2022-11-03 12:30:00,34.72,34.74,34.71,34.73,107799.0,32.2064,32.2249,32.1971,32.2157,107799.0
2022-11-03 12:35:00,34.73,34.74,34.69,34.7,253347.0,32.2157,32.2249,32.1786,32.1878,253347.0
2022-11-03 12:40:00,34.7,34.76,34.69,34.75,120397.0,32.1878,32.2435,32.1786,32.2342,120397.0
2022-11-03 12:45:00,34.75,34.76,34.74,34.74,88658.0,32.2342,32.2435,32.2249,32.2249,88658.0
2022-11-03 12:50:00,34.75,34.81,34.74,34.79,151117.0,32.2342,32.2899,32.2249,32.2713,151117.0
2022-11-03 12:55:00,34.8,34.81,34.78,34.8,113123.0,32.2806,32.2899,32.2621,32.2806,113123.0
2022-11-03 13:00:00,34.79,34.81,34.77,34.79,372446.0,32.2713,32.2899,32.2528,32.2713,372446.0
2022-11-03 13:05:00,34.78,34.79,34.75,34.79,484030.0,32.2621,32.2713,32.2342,32.2713,484030.0
2022-11-03 13:10:00,34.79,34.79,34.76,34.78,374674.0,32.2713,32.2713,32.2435,32.2621,374674.0
2022-11-03 13:15:00,34.77,34.81,34.77,34.79,294996.0,32.2528,32.2899,32.2528,32.2713,294996.0
2022-11-03 13:20:00,34.79,34.79,34.75,34.77,71144.0,32.2713,32.2713,32.2342,32.2528,71144.0
2022-11-03 13:25:00,34.76,34.77,34.75,34.77,406794.0,32.2435,32.2528,32.2342,32.2528,406794.0
2022-11-03 13:30:00,34.77,34.78,34.76,34.77,149721.0,32.2528,32.2621,32.2435,32.2528,149721.0
2022-11-03 13:35:00,34.77,34.79,34.76,34.79,196247.0,32.2528,32.2713,32.2435,32.2713,196247.0
2022-11-03 13:40:00,34.79,34.79,34.77,34.77,252855.0,32.2713,32.2713,32.2528,32.2528,252855.0
2022-11-03 13:45:00,34.77,34.79,34.76,34.79,227559.0,32.2528,32.2713,32.2435,32.2713,227559.0
2022-11-03 13:50:00,34.79,34.79,34.77,34.79,221003.0,32.2713,32.2713,32.2528,32.2713,221003.0
2022-11-03 13:55:00,34.79,34.79,34.75,34.76,112319.0,32.2713,32.2713,32.2342,32.2435,112319.0
2022-11-03 14:00:00,34.77,34.78,34.75,34.76,256730.0,32.2528,32.2621,32.2342,32.2435,256730.0
2022-11-03 14:05:00,34.76,34.78,34.75,34.77,215353.0,32.2435,32.2621,32.2342,32.2528,215353.0
2022-11-03 14:10:00,34.77,34.78,34.75,34.77,204533.0,32.2528,32.2621,32.2342,32.2528,204533.0
2022-11-03 14:15:00,34.77,34.78,34.76,34.77,155843.0,32.2528,32.2621,32.2435,32.2528,155843.0
2022-11-03 14:20:00,34.78,34.81,34.77,34.8,166398.0,32.2621,32.2899,32.2528,32.2806,166398.0
2022-11-03 14:25:00,34.81,34.82,34.8,34.8,275753.0,32.2899,32.2992,32.2806,32.2806,275753.0
2022-11-03 14:30:00,34.8,34.84,34.8,34.82,312848.0,32.2806,32.3177,32.2806,32.2992,312848.0
2022-11-03 14:35:00,34.82,34.83,34.8,34.82,693306.0,32.2992,32.3084,32.2806,32.2992,693306.0
2022-11-03 14:40:00,34.83,34.83,34.81,34.81,368766.0,32.3084,32.3084,32.2899,32.2899,368766.0
2022-11-03 14:45:00,34.82,34.84,34.81,34.84,195455.0,32.2992,32.3177,32.2899,32.3177,195455.0
2022-11-03 14:50:00,34.84,34.84,34.82,34.83,298025.0,32.3177,32.3177,32.2992,32.3084,298025.0
2022-11-03 14:55:00,34.83,34.83,34.81,34.83,265064.0,32.3084,32.3084,32.2899,32.3084,265064.0
2022-11-03 15:00:00,34.83,34.84,34.82,34.83,304083.0,32.3084,32.3177,32.2992,32.3084,304083.0
2022-11-03 15:05:00,34.83,34.84,34.81,34.83,389386.0,32.3084,32.3177,32.2899,32.3084,389386.0
2022-11-03 15:10:00,34.83,34.84,34.81,34.82,392471.0,32.3084,32.3177,32.2899,32.2992,392471.0
2022-11-03 15:15:00,34.82,34.82,34.81,34.82,102421.0,32.2992,32.2992,32.2899,32.2992,102421.0
2022-11-03 15:20:00,34.82,34.83,34.81,34.83,268430.0,32.2992,32.3084,32.2899,32.3084,268430.0
2022-11-03 15:25:00,34.83,34.84,34.82,34.84,245938.0,32.3084,32.3177,32.2992,32.3177,245938.0
2022-11-03 15:30:00,34.84,34.84,34.82,34.83,245889.0,32.3177,32.3177,32.2992,32.3084,245889.0
2022-11-03 15:35:00,34.84,34.84,34.81,34.82,558818.0,32.3177,32.3177,32.2899,32.2992,558818.0
2022-11-03 15:40:00,34.82,34.83,34.8,34.8,292570.0,32.2992,32.3084,32.2806,32.2806,292570.0
2022-11-03 15:45:00,34.8,34.81,34.79,34.8,784985.0,32.2806,32.2899,32.2713,32.2806,784985.0
2022-11-03 15:50:00,34.8,34.81,34.75,34.76,587504.0,32.2806,32.2899,32.2342,32.2435,587504.0
2022-11-03 15:55:00,34.76,34.77,34.72,34.74,2286303.0,32.2435,32.2528,32.2064,32.2249,2286303.0
2022-11-04 09:30:00,36.03,36.08,35.84,35.86,2430630.0,33.4216,33.4679,33.2453,33.2639,2430630.0
2022-11-04 09:35:00,35.86,35.9,35.78,35.8,1263168.0,33.2639,33.301,33.1897,33.2082,1263168.0
2022-11-04 09:40:00,35.8,35.82,35.67,35.69,1451888.0,33.2082,33.2268,33.0876,33.1062,1451888.0
2022-11-04 09:45:00,35.68,35.76,35.67,35.72,2184864.0,33.0969,33.1711,33.0876,33.134,2184864.0
2022-11-04 09:50:00,35.73,35.81,35.71,35.8,1197949.0,33.1433,33.2175,33.1247,33.2082,1197949.0
2022-11-04 09:55:00,35.79,35.9,35.79,35.89,1545000.0,33.1989,33.301,33.1989,33.2917,1545000.0
2022-11-04 10:00:00,35.89,35.95,35.87,35.91,736767.0,33.2917,33.3473,33.2731,33.3102,736767.0
2022-11-04 10:05:00,35.91,35.98,35.89,35.93,882228.0,33.3102,33.3752,33.2917,33.3288,882228.0
2022-11-04 10:10:00,35.93,36.02,35.91,36.0,1540081.0,33.3288,33.4123,33.3102,33.3937,1540081.0
2022-11-04 10:15:00,36.01,36.04,35.96,35.98,567059.0,33.403,33.4308,33.3566,33.3752,567059.0
2022-11-04 10:20:00,35.99,36.06,35.97,36.05,468780.0,33.3845,33.4494,33.3659,33.4401,468780.0
2022-11-04 10:25:00,36.05,36.08,36.03,36.07,864813.0,33.4401,33.4679,33.4216,33.4587,864813.0
2022-11-04 10:30:00,36.07,36.11,36.05,36.09,732474.0,33.4587,33.4958,33.4401,33.4772,732474.0
2022-11-04 10:35:00,36.08,36.13,36.06,36.08,1581973.0,33.4679,33.5143,33.4494,33.4679,1581973.0
2022-11-04 10:40:00,36.08,36.16,36.08,36.11,314237.0,33.4679,33.5421,33.4679,33.4958,314237.0
2022-11-04 10:45:00,36.12,36.14,36.09,36.14,176163.0,33.505,33.5236,33.4772,33.5236,176163.0
2022-11-04 10:50:00,36.14,36.15,36.02,36.06,1288378.0,33.5236,33.5329,33.4123,33.4494,1288378.0
2022-11-04 10:55:00,36.06,36.09,36.03,36.05,451560.0,33.4494,33.4772,33.4216,33.4401,451560.0
2022-11-04 11:00:00,36.06,36.09,36.05,36.05,269486.0,33.4494,33.4772,33.4401,33.4401,269486.0
2022-11-04 11:05:00,36.06,36.06,35.99,36.02,411427.0,33.4494,33.4494,33.3845,33.4123,411427.0
2022-11-04 11:10:00,36.03,36.06,36.01,36.04,724838.0,33.4216,33.4494,33.403,33.4308,724838.0
2022-11-04 11:15:00,36.03,36.06,36.0,36.01,399605.0,33.4216,33.4494,33.3937,33.403,399605.0
2022-11-04 11:20:00,36.0,36.07,36.0,36.05,231049.0,33.3937,33.4587,33.3937,33.4401,231049.0
2022-11-04 11:25:00,36.05,36.07,35.94,35.95,424321.0,33.4401,33.4587,33.3381,33.3473,424321.0
2022-11-04 11:30:00,35.96,36.01,35.95,35.97,318178.0,33.3566,33.403,33.3473,33.3659,318178.0
2022-11-04 11:35:00,35.98,36.0,35.94,35.94,395237.0,33.3752,33.3937,33.3381,33.3381,395237.0
2022-11-04 11:40:00,35.95,35.95,35.91,35.93,351750.0,33.3473,33.3473,33.3102,33.3288,351750.0
2022-11-04 11:45:00,35.93,35.94,35.91,35.91,521182.0,33.3288,33.3381,33.3102,33.3102,521182.0
2022-11-04 11:50:00,35.91,35.92,35.84,35.89,689418.0,33.3102,33.3195,33.2453,33.2917,689418.0
2022-11-04 11:55:00,35.89,35.92,35.87,35.88,731814.0,33.2917,33.3195,33.2731,33.2824,731814.0
2022-11-04 12:00:00,35.88,35.92,35.8,35.82,1556876.0,33.2824,33.3195,33.2082,33.2268,1556876.0
2022-11-04 12:05:00,35.82,35.91,35.81,35.91,460131.0,33.2268,33.3102,33.2175,33.3102,460131.0
2022-11-04 12:10:00,35.9,35.92,35.87,35.9,514097.0,33.301,33.3195,33.2731,33.301,514097.0
2022-11-04 12:15:00,35.91,35.98,35.9,35.95,301972.0,33.3102,33.3752,33.301,33.3473,301972.0
2022-11-04 12:20:00,35.95,35.96,35.91,35.94,315387.0,33.3473,33.3566,33.3102,33.3381,315387.0
2022-11-04 12:25:00,35.94,35.99,35.93,35.98,503206.0,33.3381,33.3845,33.3288,33.3752,503206.0
2022-11-04 12:30:00,35.98,35.99,35.93,35.99,399205.0,33.3752,33.3845,33.3288,33.3845,399205.0
2022-11-04 12:35:00,35.98,35.99,35.92,35.93,286331.0,33.3752,33.3845,33.3195,33.3288,286331.0
2022-11-04 12:40:00,35.93,35.94,35.9,35.91,209430.0,33.3288,33.3381,33.301,33.3102,209430.0
2022-11-04 12:45:00,35.91,35.93,35.88,35.88,214601.0,33.3102,33.3288,33.2824,33.2824,214601.0
2022-11-04 12:50:00,35.89,35.92,35.86,35.9,99078.0,33.2917,33.3195,33.2639,33.301,99078.0
2022-11-04 12:55:00,35.9,35.92,35.87,35.91,419592.0,33.301,33.3195,33.2731,33.3102,419592.0
2022-11-04 13:00:00,35.91,35.93,35.88,35.93,685266.0,33.3102,33.3288,33.2824,33.3288,685266.0
2022-11-04 13:05:00,35.93,35.97,35.88,35.89,816421.0,33.3288,33.3659,33.2824,33.2917,816421.0
2022-11-04 13:10:00,35.89,35.99,35.88,35.95,913958.0,33.2917,33.3845,33.2824,33.3473,913958.0
2022-11-04 13:15:00,35.95,35.96,35.93,35.95,988042.0,33.3473,33.3566,33.3288,33.3473,988042.0
2022-11-04 13:20:00,35.96,35.97,35.92,35.95,534234.0,33.3566,33.3659,33.3195,33.3473,534234.0
2022-11-04 13:25:00,35.95,35.96,35.93,35.94,345167.0,33.3473,33.3566,33.3288,33.3381,345167.0
2022-11-04 13:30:00,35.94,35.96,35.92,35.93,377951.0,33.3381,33.3566,33.3195,33.3288,377951.0
2022-11-04 13:35:00,35.92,35.96,35.92,35.94,305633.0,33.3195,33.3566,33.3195,33.3381,305633.0
2022-11-04 13:40:00,35.93,35.94,35.9,35.91,351398.0,33.3288,33.3381,33.301,33.3102,351398.0
2022-11-04 13:45:00,35.91,35.93,35.89,35.91,493407.0,33.3102,33.3288,33.2917,33.3102,493407.0
2022-11-04 13:50:00,35.92,35.94,35.9,35.92,473359.0,33.3195,33.3381,33.301,33.3195,473359.0
2022-11-04 13:55:00,35.93,35.93,35.89,35.91,174674.0,33.3288,33.3288,33.2917,33.3102,174674.0
2022-11-04 14:00:00,35.91,35.94,35.89,35.91,166427.0,33.3102,33.3381,33.2917,33.3102,166427.0
2022-11-04 14:05:00,35.9,35.91,35.87,35.89,213709.0,33.301,33.3102,33.2731,33.2917,213709.0
2022-11-04 14:10:00,35.89,35.91,35.88,35.9,278437.0,33.2917,33.3102,33.2824,33.301,278437.0
2022-11-04 14:15:00,35.9,35.95,35.87,35.95,466529.0,33.301,33.3473,33.2731,33.3473,466529.0
2022-11-04 14:20:00,35.94,35.98,35.91,35.98,383406.0,33.3381,33.3752,33.3102,33.3752,383406.0
2022-11-04 14:25:00,35.97,36.0,35.95,35.99,304466.0,33.3659,33.3937,33.3473,33.3845,304466.0
2022-11-04 14:30:00,35.98,36.01,35.97,36.01,386646.0,33.3752,33.403,33.3659,33.403,386646.0
2022-11-04 14:35:00,36.01,36.04,36.0,36.02,888857.0,33.403,33.4308,33.3937,33.4123,888857.0
2022-11-04 14:40:00,36.02,36.08,36.02,36.07,385629.0,33.4123,33.4679,33.4123,33.4587,385629.0
2022-11-04 14:45:00,36.08,36.08,36.05,36.05,755687.0,33.4679,33.4679,33.4401,33.4401,755687.0
2022-11-04 14:50:00,36.06,36.09,36.05,36.09,406876.0,33.4494,33.4772,33.4401,33.4772,406876.0
2022-11-04 14:55:00,36.09,36.12,36.08,36.09,587974.0,33.4772,33.505,33.4679,33.4772,587974.0
2022-11-04 15:00:00,36.09,36.11,36.08,36.1,770011.0,33.4772,33.4958,33.4679,33.4865,770011.0
2022-11-04 15:05:00,36.11,36.14,36.1,36.13,545547.0,33.4958,33.5236,33.4865,33.5143,545547.0
2022-11-04 15:10:00,36.14,36.16,36.13,36.15,664130.0,33.5236,33.5421,33.5143,33.5329,664130.0
2022-11-04 15:15:00,36.15,36.16,36.13,36.14,554947.0,33.5329,33.5421,33.5143,33.5236,554947.0
2022-11-04 15:20:00,36.13,36.14,36.09,36.09,659070.0,33.5143,33.5236,33.4772,33.4772,659070.0
2022-11-04 15:25:00,36.09,36.13,36.09,36.13,575944.0,33.4772,33.5143,33.4772,33.5143,575944.0
2022-11-04 15:30:00,36.13,36.15,36.11,36.15,1552240.0,33.5143,33.5329,33.4958,33.5329,1552240.0
2022-11-04 15:35:00,36.15,36.15,36.12,36.15,926668.0,33.5329,33.5329,33.505,33.5329,926668.0
2022-11-04 15:40:00,36.15,36.17,36.13,36.17,1565832.0,33.5329,33.5514,33.5143,33.5514,1565832.0
2022-11-04 15:45:00,36.16,36.19,36.16,36.18,1913724.0,33.5421,33.57,33.5421,33.5607,1913724.0
2022-11-04 15:50:00,36.18,36.19,36.14,36.16,2346149.0,33.5607,33.57,33.5236,33.5421,2346149.0
2022-11-04 15:55:00,36.16,36.2,36.15,36.2,5144849.0,33.5421,33.5792,33.5329,33.5792,5144849.0
2022-11-07 09:30:00,36.43,36.51,36.36,36.4,1038420.0,33.7926,33.8668,33.7277,33.7648,1038420.0
2022-11-07 09:35:00,36.4,36.4,36.3,36.33,1083186.0,33.7648,33.7648,33.672,33.6998,1083186.0
2022-11-07 09:40:00,36.33,36.37,36.3,36.3,425298.0,33.6998,33.7369,33.672,33.672,425298.0
2022-11-07 09:45:00,36.31,36.34,36.27,36.3,397908.0,33.6813,33.7091,33.6442,33.672,397908.0
2022-11-07 09:50:00,36.3,36.33,36.22,36.23,582824.0,33.672,33.6998,33.5978,33.6071,582824.0
2022-11-07 09:55:00,36.23,36.29,36.22,36.26,925184.0,33.6071,33.6627,33.5978,33.6349,925184.0
2022-11-07 10:00:00,36.26,36.32,36.24,36.3,808464.0,33.6349,33.6906,33.6164,33.672,808464.0
2022-11-07 10:05:00,36.3,36.31,36.26,36.29,235418.0,33.672,33.6813,33.6349,33.6627,235418.0
2022-11-07 10:10:00,36.3,36.32,36.25,36.3,465930.0,33.672,33.6906,33.6256,33.672,465930.0
2022-11-07 10:15:00,36.29,36.33,36.28,36.3,225692.0,33.6627,33.6998,33.6535,33.672,225692.0
2022-11-07 10:20:00,36.3,36.31,36.21,36.23,338155.0,33.672,33.6813,33.5885,33.6071,338155.0
2022-11-07 10:25:00,36.23,36.26,36.19,36.26,221807.0,33.6071,33.6349,33.57,33.6349,221807.0
2022-11-07 10:30:00,36.26,36.29,36.22,36.26,344142.0,33.6349,33.6627,33.5978,33.6349,344142.0
2022-11-07 10:35:00,36.26,36.27,36.2,36.21,339501.0,33.6349,33.6442,33.5792,33.5885,339501.0
2022-11-07 10:40:00,36.21,36.25,36.2,36.23,191069.0,33.5885,33.6256,33.5792,33.6071,191069.0
2022-11-07 10:45:00,36.23,36.25,36.2,36.22,497584.0,33.6071,33.6256,33.5792,33.5978,497584.0
2022-11-07 10:50:00,36.22,36.28,36.21,36.27,495485.0,33.5978,33.6535,33.5885,33.6442,495485.0
2022-11-07 10:55:00,36.27,36.29,36.26,36.29,260365.0,33.6442,33.6627,33.6349,33.6627,260365.0
2022-11-07 11:00:00,36.29,36.3,36.25,36.27,219253.0,33.6627,33.672,33.6256,33.6442,219253.0
2022-11-07 11:05:00,36.27,36.28,36.2,36.23,345427.0,33.6442,33.6535,33.5792,33.6071,345427.0
2022-11-07 11:10:00,36.23,36.23,36.17,36.2,202984.0,33.6071,33.6071,33.5514,33.5792,202984.0
2022-11-07 11:15:00,36.2,36.24,36.19,36.22,284779.0,33.5792,33.6164,33.57,33.5978,284779.0
2022-11-07 11:20:00,36.22,36.26,36.21,36.25,312981.0,33.5978,33.6349,33.5885,33.6256,312981.0
2022-11-07 11:25:00,36.25,36.27,36.22,36.27,185277.0,33.6256,33.6442,33.5978,33.6442,185277.0
2022-11-07 11:30:00,36.26,36.28,36.23,36.23,445418.0,33.6349,33.6535,33.6071,33.6071,445418.0
2022-11-07 11:35:00,36.23,36.24,36.18,36.19,816527.0,33.6071,33.6164,33.5607,33.57,816527.0
2022-11-07 11:40:00,36.19,36.19,36.11,36.12,1090238.0,33.57,33.57,33.4958,33.505,1090238.0
2022-11-07 11:45:00,36.12,36.15,36.1,36.13,355365.0,33.505,33.5329,33.4865,33.5143,355365.0
2022-11-07 11:50:00,36.14,36.14,36.11,36.12,750117.0,33.5236,33.5236,33.4958,33.505,750117.0
2022-11-07 11:55:00,36.13,36.15,36.11,36.12,254106.0,33.5143,33.5329,33.4958,33.505,254106.0
2022-11-07 12:00:00,36.12,36.14,36.09,36.12,341204.0,33.505,33.5236,33.4772,33.505,341204.0
2022-11-07 12:05:00,36.13,36.19,36.11,36.19,206621.0,33.5143,33.57,33.4958,33.57,206621.0
2022-11-07 12:10:00,36.19,36.22,36.17,36.19,171410.0,33.57,33.5978,33.5514,33.57,171410.0
2022-11-07 12:15:00,36.18,36.21,36.17,36.2,90460.0,33.5607,33.5885,33.5514,33.5792,90460.0
2022-11-07 12:20:00,36.2,36.23,36.19,36.23,106610.0,33.5792,33.6071,33.57,33.6071,106610.0
2022-11-07 12:25:00,36.23,36.23,36.2,36.22,82585.0,33.6071,33.6071,33.5792,33.5978,82585.0
2022-11-07 12:30:00,36.21,36.23,36.2,36.21,68418.0,33.5885,33.6071,33.5792,33.5885,68418.0
2022-11-07 12:35:00,36.22,36.22,36.17,36.19,77343.0,33.5978,33.5978,33.5514,33.57,77343.0
2022-11-07 12:40:00,36.19,36.2,36.17,36.19,114123.0,33.57,33.5792,33.5514,33.57,114123.0
2022-11-07 12:45:00,36.19,36.21,36.17,36.19,218617.0,33.57,33.5885,33.5514,33.57,218617.0
2022-11-07 12:50:00,36.19,36.19,36.17,36.18,87441.0,33.57,33.57,33.5514,33.5607,87441.0
2022-11-07 12:55:00,36.18,36.2,36.16,36.19,155172.0,33.5607,33.5792,33.5421,33.57,155172.0
2022-11-07 13:00:00,36.2,36.22,36.19,36.2,282457.0,33.5792,33.5978,33.57,33.5792,282457.0
2022-11-07 13:05:00,36.2,36.21,36.19,36.2,189261.0,33.5792,33.5885,33.57,33.5792,189261.0
2022-11-07 13:10:00,36.21,36.23,36.2,36.22,178275.0,33.5885,33.6071,33.5792,33.5978,178275.0
2022-11-07 13:15:00,36.22,36.23,36.2,36.22,105832.0,33.5978,33.6071,33.5792,33.5978,105832.0
2022-11-07 13:20:00,36.23,36.23,36.2,36.2,40429.0,33.6071,33.6071,33.5792,33.5792,40429.0
2022-11-07 13:25:00,36.2,36.22,36.19,36.22,231201.0,33.5792,33.5978,33.57,33.5978,231201.0
2022-11-07 13:30:00,36.22,36.23,36.2,36.22,174585.0,33.5978,33.6071,33.5792,33.5978,174585.0
2022-11-07 13:35:00,36.22,36.22,36.19,36.21,177153.0,33.5978,33.5978,33.57,33.5885,177153.0
2022-11-07 13:40:00,36.2,36.21,36.18,36.2,130628.0,33.5792,33.5885,33.5607,33.5792,130628.0
2022-11-07 13:45:00,36.2,36.21,36.2,36.2,91719.0,33.5792,33.5885,33.5792,33.5792,91719.0
2022-11-07 13:50:00,36.2,36.22,36.2,36.22,267625.0,33.5792,33.5978,33.5792,33.5978,267625.0
2022-11-07 13:55:00,36.22,36.23,36.21,36.23,217909.0,33.5978,33.6071,33.5885,33.6071,217909.0
2022-11-07 14:00:00,36.23,36.24,36.22,36.24,172324.0,33.6071,33.6164,33.5978,33.6164,172324.0
2022-11-07 14:05:00,36.23,36.24,36.21,36.22,398477.0,33.6071,33.6164,33.5885,33.5978,398477.0
2022-11-07 14:10:00,36.22,36.26,36.22,36.26,184772.0,33.5978,33.6349,33.5978,33.6349,184772.0
2022-11-07 14:15:00,36.26,36.28,36.26,36.27,330878.0,33.6349,33.6535,33.6349,33.6442,330878.0
2022-11-07 14:20:00,36.27,36.28,36.26,36.27,286040.0,33.6442,33.6535,33.6349,33.6442,286040.0
2022-11-07 14:25:00,36.27,36.28,36.26,36.26,199515.0,33.6442,33.6535,33.6349,33.6349,199515.0
2022-11-07 14:30:00,36.27,36.28,36.25,36.27,222453.0,33.6442,33.6535,33.6256,33.6442,222453.0
2022-11-07 14:35:00,36.27,36.29,36.27,36.28,177526.0,33.6442,33.6627,33.6442,33.6535,177526.0
2022-11-07 14:40:00,36.29,36.29,36.25,36.27,497282.0,33.6627,33.6627,33.6256,33.6442,497282.0
2022-11-07 14:45:00,36.27,36.28,36.26,36.27,230825.0,33.6442,33.6535,33.6349,33.6442,230825.0
2022-11-07 14:50:00,36.27,36.27,36.24,36.25,617159.0,33.6442,33.6442,33.6164,33.6256,617159.0
2022-11-07 14:55:00,36.25,36.25,36.22,36.22,299205.0,33.6256,33.6256,33.5978,33.5978,299205.0
2022-11-07 15:00:00,36.22,36.26,36.22,36.25,259408.0,33.5978,33.6349,33.5978,33.6256,259408.0
2022-11-07 15:05:00,36.25,36.25,36.22,36.25,779494.0,33.6256,33.6256,33.5978,33.6256,779494.0
2022-11-07 15:10:00,36.25,36.26,36.24,36.26,114420.0,33.6256,33.6349,33.6164,33.6349,114420.0
2022-11-07 15:15:00,36.26,36.27,36.25,36.26,255495.0,33.6349,33.6442,33.6256,33.6349,255495.0
2022-11-07 15:20:00,36.27,36.27,36.25,36.27,403727.0,33.6442,33.6442,33.6256,33.6442,403727.0
2022-11-07 15:25:00,36.27,36.28,36.25,36.27,356548.0,33.6442,33.6535,33.6256,33.6442,356548.0
2022-11-07 15:30:00,36.27,36.3,36.27,36.28,456055.0,33.6442,33.672,33.6442,33.6535,456055.0
2022-11-07 15:35:00,36.29,36.29,36.25,36.26,477056.0,33.6627,33.6627,33.6256,33.6349,477056.0
2022-11-07 15:40:00,36.26,36.27,36.24,36.25,424561.0,33.6349,33.6442,33.6164,33.6256,424561.0
2022-11-07 15:45:00,36.25,36.25,36.23,36.25,630924.0,33.6256,33.6256,33.6071,33.6256,630924.0
2022-11-07 15:50:00,36.25,36.25,36.2,36.21,2014179.0,33.6256,33.6256,33.5792,33.5885,2014179.0
2022-11-07 15:55:00,36.21,36.22,36.18,36.22,2450143.0,33.5885,33.5978,33.5607,33.5978,2450143.0
2022-11-08 09:30:00,36.29,36.33,36.27,36.33,732123.0,33.6627,33.6998,33.6442,33.6998,732123.0
2022-11-08 09:35:00,36.33,36.34,36.22,36.24,350023.0,33.6998,33.7091,33.5978,33.6164,350023.0
2022-11-08 09:40:00,36.24,36.25,36.2,36.21,340246.0,33.6164,33.6256,33.5792,33.5885,340246.0
2022-11-08 09:45:00,36.22,36.22,36.16,36.22,215396.0,33.5978,33.5978,33.5421,33.5978,215396.0
2022-11-08 09:50:00,36.22,36.31,36.21,36.3,161185.0,33.5978,33.6813,33.5885,33.672,161185.0
2022-11-08 09:55:00,36.3,36.3,36.25,36.25,321902.0,33.672,33.672,33.6256,33.6256,321902.0
2022-11-08 10:00:00,36.25,36.31,36.23,36.28,285410.0,33.6256,33.6813,33.6071,33.6535,285410.0
2022-11-08 10:05:00,36.29,36.34,36.28,36.34,348792.0,33.6627,33.7091,33.6535,33.7091,348792.0
2022-11-08 10:10:00,36.33,36.34,36.29,36.32,553334.0,33.6998,33.7091,33.6627,33.6906,553334.0
2022-11-08 10:15:00,36.32,36.38,36.31,36.37,361660.0,33.6906,33.7462,33.6813,33.7369,361660.0
2022-11-08 10:20:00,36.37,36.4,36.35,36.36,182990.0,33.7369,33.7648,33.7184,33.7277,182990.0
2022-11-08 10:25:00,36.37,36.39,36.35,36.37,267706.0,33.7369,33.7555,33.7184,33.7369,267706.0
2022-11-08 10:30:00,36.37,36.42,36.35,36.41,372724.0,33.7369,33.7833,33.7184,33.774,372724.0
2022-11-08 10:35:00,36.41,36.43,36.4,36.41,485040.0,33.774,33.7926,33.7648,33.774,485040.0
2022-11-08 10:40:00,36.4,36.43,36.39,36.41,493648.0,33.7648,33.7926,33.7555,33.774,493648.0
2022-11-08 10:45:00,36.41,36.51,36.41,36.5,405958.0,33.774,33.8668,33.774,33.8575,405958.0
2022-11-08 10:50:00,36.51,36.51,36.45,36.46,563001.0,33.8668,33.8668,33.8111,33.8204,563001.0
2022-11-08 10:55:00,36.47,36.49,36.46,36.48,277907.0,33.8297,33.8483,33.8204,33.839,277907.0
2022-11-08 11:00:00,36.48,36.48,36.45,36.48,764261.0,33.839,33.839,33.8111,33.839,764261.0
2022-11-08 11:05:00,36.49,36.51,36.47,36.5,512132.0,33.8483,33.8668,33.8297,33.8575,512132.0
2022-11-08 11:10:00,36.51,36.52,36.5,36.51,163588.0,33.8668,33.8761,33.8575,33.8668,163588.0
2022-11-08 11:15:00,36.52,36.54,36.51,36.52,376843.0,33.8761,33.8946,33.8668,33.8761,376843.0
2022-11-08 11:20:00,36.52,36.57,36.52,36.54,241613.0,33.8761,33.9225,33.8761,33.8946,241613.0
2022-11-08 11:25:00,36.55,36.57,36.53,36.56,303092.0,33.9039,33.9225,33.8854,33.9132,303092.0
2022-11-08 11:30:00,36.56,36.59,36.56,36.59,353834.0,33.9132,33.941,33.9132,33.941,353834.0
2022-11-08 11:35:00,36.58,36.6,36.57,36.59,162756.0,33.9317,33.9503,33.9225,33.941,162756.0
2022-11-08 11:40:00,36.6,36.62,36.59,36.61,378160.0,33.9503,33.9688,33.941,33.9596,378160.0
2022-11-08 11:45:00,36.61,36.61,36.57,36.58,327428.0,33.9596,33.9596,33.9225,33.9317,327428.0
2022-11-08 11:50:00,36.59,36.61,36.57,36.61,111965.0,33.941,33.9596,33.9225,33.9596,111965.0
2022-11-08 11:55:00,36.6,36.61,36.58,36.59,125589.0,33.9503,33.9596,33.9317,33.941,125589.0
2022-11-08 12:00:00,36.59,36.61,36.59,36.59,188035.0,33.941,33.9596,33.941,33.941,188035.0
2022-11-08 12:05:00,36.59,36.6,36.58,36.59,199135.0,33.941,33.9503,33.9317,33.941,199135.0
2022-11-08 12:10:00,36.59,36.59,36.56,36.57,135147.0,33.941,33.941,33.9132,33.9225,135147.0
2022-11-08 12:15:00,36.56,36.57,36.54,36.56,342350.0,33.9132,33.9225,33.8946,33.9132,342350.0
2022-11-08 12:20:00,36.55,36.59,36.55,36.59,707233.0,33.9039,33.941,33.9039,33.941,707233.0
2022-11-08 12:25:00,36.59,36.62,36.58,36.62,504580.0,33.941,33.9688,33.9317,33.9688,504580.0
2022-11-08 12:30:00,36.63,36.63,36.59,36.61,98237.0,33.9781,33.9781,33.941,33.9596,98237.0
2022-11-08 12:35:00,36.61,36.63,36.59,36.63,172110.0,33.9596,33.9781,33.941,33.9781,172110.0
2022-11-08 12:40:00,36.64,36.65,36.62,36.64,223380.0,33.9874,33.9967,33.9688,33.9874,223380.0
2022-11-08 12:45:00,36.65,36.65,36.63,36.65,63591.0,33.9967,33.9967,33.9781,33.9967,63591.0
2022-11-08 12:50:00,36.65,36.65,36.6,36.62,271042.0,33.9967,33.9967,33.9503,33.9688,271042.0
2022-11-08 12:55:00,36.62,36.64,36.61,36.63,80800.0,33.9688,33.9874,33.9596,33.9781,80800.0
2022-11-08 13:00:00,36.63,36.66,36.62,36.66,193094.0,33.9781,34.0059,33.9688,34.0059,193094.0
2022-11-08 13:05:00,36.65,36.67,36.64,36.66,509958.0,33.9967,34.0152,33.9874,34.0059,509958.0
2022-11-08 13:10:00,36.66,36.66,36.64,36.66,73497.0,34.0059,34.0059,33.9874,34.0059,73497.0
2022-11-08 13:15:00,36.65,36.66,36.61,36.61,43685.0,33.9967,34.0059,33.9596,33.9596,43685.0
2022-11-08 13:20:00,36.61,36.61,36.49,36.52,503567.0,33.9596,33.9596,33.8483,33.8761,503567.0
2022-11-08 13:25:00,36.52,36.52,36.43,36.45,372038.0,33.8761,33.8761,33.7926,33.8111,372038.0
2022-11-08 13:30:00,36.45,36.48,36.4,36.48,648291.0,33.8111,33.839,33.7648,33.839,648291.0
2022-11-08 13:35:00,36.47,36.5,36.46,36.49,130544.0,33.8297,33.8575,33.8204,33.8483,130544.0
2022-11-08 13:40:00,36.5,36.53,36.49,36.51,430341.0,33.8575,33.8854,33.8483,33.8668,430341.0
2022-11-08 13:45:00,36.52,36.54,36.5,36.5,81689.0,33.8761,33.8946,33.8575,33.8575,81689.0
2022-11-08 13:50:00,36.51,36.53,36.47,36.49,120853.0,33.8668,33.8854,33.8297,33.8483,120853.0
2022-11-08 13:55:00,36.5,36.5,36.44,36.45,185390.0,33.8575,33.8575,33.8019,33.8111,185390.0
2022-11-08 14:00:00,36.45,36.48,36.45,36.47,328601.0,33.8111,33.839,33.8111,33.8297,328601.0
2022-11-08 14:05:00,36.47,36.47,36.4,36.41,132496.0,33.8297,33.8297,33.7648,33.774,132496.0
2022-11-08 14:10:00,36.41,36.44,36.39,36.44,97044.0,33.774,33.8019,33.7555,33.8019,97044.0
2022-11-08 14:15:00,36.43,36.45,36.41,36.41,213397.0,33.7926,33.8111,33.774,33.774,213397.0
2022-11-08 14:20:00,36.41,36.42,36.3,36.32,252181.0,33.774,33.7833,33.672,33.6906,252181.0
2022-11-08 14:25:00,36.32,36.32,36.26,36.27,147664.0,33.6906,33.6906,33.6349,33.6442,147664.0
2022-11-08 14:30:00,36.27,36.29,36.24,36.29,164412.0,33.6442,33.6627,33.6164,33.6627,164412.0
2022-11-08 14:35:00,36.29,36.37,36.28,36.36,452483.0,33.6627,33.7369,33.6535,33.7277,452483.0
2022-11-08 14:40:00,36.36,36.42,36.35,36.4,187219.0,33.7277,33.7833,33.7184,33.7648,187219.0
2022-11-08 14:45:00,36.4,36.44,36.39,36.44,486657.0,33.7648,33.8019,33.7555,33.8019,486657.0
2022-11-08 14:50:00,36.44,36.46,36.42,36.44,555929.0,33.8019,33.8204,33.7833,33.8019,555929.0
2022-11-08 14:55:00,36.44,36.46,36.41,36.42,200286.0,33.8019,33.8204,33.774,33.7833,200286.0
2022-11-08 15:00:00,36.42,36.5,36.41,36.47,220616.0,33.7833,33.8575,33.774,33.8297,220616.0
2022-11-08 15:05:00,36.46,36.49,36.45,36.47,329315.0,33.8204,33.8483,33.8111,33.8297,329315.0
2022-11-08 15:10:00,36.46,36.49,36.45,36.48,462276.0,33.8204,33.8483,33.8111,33.839,462276.0
2022-11-08 15:15:00,36.48,36.51,36.47,36.51,335338.0,33.839,33.8668,33.8297,33.8668,335338.0
2022-11-08 15:20:00,36.51,36.52,36.49,36.51,479628.0,33.8668,33.8761,33.8483,33.8668,479628.0
2022-11-08 15:25:00,36.51,36.55,36.5,36.53,360030.0,33.8668,33.9039,33.8575,33.8854,360030.0
2022-11-08 15:30:00,36.54,36.59,36.53,36.57,374842.0,33.8946,33.941,33.8854,33.9225,374842.0
2022-11-08 15:35:00,36.57,36.58,36.54,36.54,450430.0,33.9225,33.9317,33.8946,33.8946,450430.0
2022-11-08 15:40:00,36.55,36.56,36.52,36.54,395053.0,33.9039,33.9132,33.8761,33.8946,395053.0
2022-11-08 15:45:00,36.54,36.57,36.53,36.55,460426.0,33.8946,33.9225,33.8854,33.9039,460426.0
2022-11-08 15:50:00,36.55,36.57,36.53,36.54,911604.0,33.9039,33.9225,33.8854,33.8946,911604.0
2022-11-08 15:55:00,36.54,36.54,36.49,36.49,1283162.0,33.8946,33.8946,33.8483,33.8483,1283162.0
2022-11-09 09:30:00,36.21,36.26,36.16,36.2,1294358.0,33.5885,33.6349,33.5421,33.5792,1294358.0
2022-11-09 09:35:00,36.2,36.24,36.16,36.2,582902.0,33.5792,33.6164,33.5421,33.5792,582902.0
2022-11-09 09:40:00,36.2,36.25,36.18,36.23,662921.0,33.5792,33.6256,33.5607,33.6071,662921.0
2022-11-09 09:45:00,36.23,36.29,36.2,36.23,350643.0,33.6071,33.6627,33.5792,33.6071,350643.0
2022-11-09 09:50:00,36.23,36.23,36.19,36.21,272030.0,33.6071,33.6071,33.57,33.5885,272030.0
2022-11-09 09:55:00,36.21,36.23,36.17,36.2,571393.0,33.5885,33.6071,33.5514,33.5792,571393.0
2022-11-09 10:00:00,36.19,36.29,36.19,36.27,460035.0,33.57,33.6627,33.57,33.6442,460035.0
2022-11-09 10:05:00,36.27,36.36,36.27,36.36,1539845.0,33.6442,33.7277,33.6442,33.7277,1539845.0
2022-11-09 10:10:00,36.35,36.38,36.31,36.32,617747.0,33.7184,33.7462,33.6813,33.6906,617747.0
2022-11-09 10:15:00,36.33,36.35,36.29,36.34,506437.0,33.6998,33.7184,33.6627,33.7091,506437.0
2022-11-09 10:20:00,36.35,36.37,36.32,36.34,348508.0,33.7184,33.7369,33.6906,33.7091,348508.0
2022-11-09 10:25:00,36.35,36.35,36.25,36.26,393085.0,33.7184,33.7184,33.6256,33.6349,393085.0
2022-11-09 10:30:00,36.26,36.28,36.16,36.21,878427.0,33.6349,33.6535,33.5421,33.5885,878427.0
2022-11-09 10:35:00,36.21,36.23,36.17,36.2,579036.0,33.5885,33.6071,33.5514,33.5792,579036.0
2022-11-09 10:40:00,36.21,36.22,36.15,36.21,409268.0,33.5885,33.5978,33.5329,33.5885,409268.0
2022-11-09 10:45:00,36.21,36.23,36.18,36.2,105602.0,33.5885,33.6071,33.5607,33.5792,105602.0
2022-11-09 10:50:00,36.2,36.21,36.16,36.17,200145.0,33.5792,33.5885,33.5421,33.5514,200145.0
2022-11-09 10:55:00,36.16,36.18,36.12,36.16,505474.0,33.5421,33.5607,33.505,33.5421,505474.0
2022-11-09 11:00:00,36.17,36.21,36.17,36.18,105920.0,33.5514,33.5885,33.5514,33.5607,105920.0
2022-11-09 11:05:00,36.17,36.23,36.16,36.21,175295.0,33.5514,33.6071,33.5421,33.5885,175295.0
2022-11-09 11:10:00,36.21,36.22,36.2,36.2,91206.0,33.5885,33.5978,33.5792,33.5792,91206.0
2022-11-09 11:15:00,36.21,36.24,36.21,36.23,185702.0,33.5885,33.6164,33.5885,33.6071,185702.0
2022-11-09 11:20:00,36.23,36.24,36.2,36.22,284863.0,33.6071,33.6164,33.5792,33.5978,284863.0
2022-11-09 11:25:00,36.23,36.27,36.22,36.23,230252.0,33.6071,33.6442,33.5978,33.6071,230252.0
2022-11-09 11:30:00,36.22,36.23,36.17,36.18,494224.0,33.5978,33.6071,33.5514,33.5607,494224.0
2022-11-09 11:35:00,36.18,36.21,36.16,36.2,255999.0,33.5607,33.5885,33.5421,33.5792,255999.0
2022-11-09 11:40:00,36.2,36.26,36.2,36.26,125938.0,33.5792,33.6349,33.5792,33.6349,125938.0
2022-11-09 11:45:00,36.25,36.26,36.22,36.23,138427.0,33.6256,33.6349,33.5978,33.6071,138427.0
2022-11-09 11:50:00,36.22,36.25,36.21,36.21,176719.0,33.5978,33.6256,33.5885,33.5885,176719.0
2022-11-09 11:55:00,36.21,36.22,36.18,36.18,237667.0,33.5885,33.5978,33.5607,33.5607,237667.0
2022-11-09 12:00:00,36.18,36.21,36.18,36.2,193627.0,33.5607,33.5885,33.5607,33.5792,193627.0
2022-11-09 12:05:00,36.19,36.2,36.15,36.16,203891.0,33.57,33.5792,33.5329,33.5421,203891.0
2022-11-09 12:10:00,36.17,36.17,36.14,36.14,83039.0,33.5514,33.5514,33.5236,33.5236,83039.0
2022-11-09 12:15:00,36.14,36.15,36.12,36.15,176593.0,33.5236,33.5329,33.505,33.5329,176593.0
2022-11-09 12:20:00,36.14,36.16,36.12,36.12,264165.0,33.5236,33.5421,33.505,33.505,264165.0
2022-11-09 12:25:00,36.12,36.13,36.09,36.12,250995.0,33.505,33.5143,33.4772,33.505,250995.0
2022-11-09 12:30:00,36.12,36.16,36.11,36.16,29599.0,33.505,33.5421,33.4958,33.5421,29599.0
2022-11-09 12:35:00,36.15,36.16,36.09,36.09,142640.0,33.5329,33.5421,33.4772,33.4772,142640.0
2022-11-09 12:40:00,36.1,36.11,36.08,36.09,470400.0,33.4865,33.4958,33.4679,33.4772,470400.0
2022-11-09 12:45:00,36.09,36.1,36.08,36.09,94585.0,33.4772,33.4865,33.4679,33.4772,94585.0
2022-11-09 12:50:00,36.1,36.11,36.08,36.09,136756.0,33.4865,33.4958,33.4679,33.4772,136756.0
2022-11-09 12:55:00,36.09,36.11,36.08,36.11,208367.0,33.4772,33.4958,33.4679,33.4958,208367.0
2022-11-09 13:00:00,36.11,36.13,36.05,36.07,581174.0,33.4958,33.5143,33.4401,33.4587,581174.0
2022-11-09 13:05:00,36.07,36.09,36.05,36.08,199847.0,33.4587,33.4772,33.4401,33.4679,199847.0
2022-11-09 13:10:00,36.08,36.09,36.04,36.08,458896.0,33.4679,33.4772,33.4308,33.4679,458896.0
2022-11-09 13:15:00,36.07,36.08,36.04,36.05,162964.0,33.4587,33.4679,33.4308,33.4401,162964.0
2022-11-09 13:20:00,36.05,36.06,36.03,36.03,168593.0,33.4401,33.4494,33.4216,33.4216,168593.0
2022-11-09 13:25:00,36.03,36.05,36.01,36.02,88551.0,33.4216,33.4401,33.403,33.4123,88551.0
2022-11-09 13:30:00,36.01,36.01,35.96,35.96,223909.0,33.403,33.403,33.3566,33.3566,223909.0
2022-11-09 13:35:00,35.95,35.95,35.93,35.93,110800.0,33.3473,33.3473,33.3288,33.3288,110800.0
2022-11-09 13:40:00,35.94,35.97,35.93,35.95,161317.0,33.3381,33.3659,33.3288,33.3473,161317.0
2022-11-09 13:45:00,35.95,35.96,35.93,35.95,155963.0,33.3473,33.3566,33.3288,33.3473,155963.0
2022-11-09 13:50:00,35.95,35.95,35.93,35.93,181224.0,33.3473,33.3473,33.3288,33.3288,181224.0
2022-11-09 13:55:00,35.94,35.97,35.92,35.96,214259.0,33.3381,33.3659,33.3195,33.3566,214259.0
2022-11-09 14:00:00,35.96,35.97,35.94,35.96,181793.0,33.3566,33.3659,33.3381,33.3566,181793.0
2022-11-09 14:05:00,35.95,35.98,35.94,35.96,163647.0,33.3473,33.3752,33.3381,33.3566,163647.0
2022-11-09 14:10:00,35.96,35.98,35.94,35.96,156815.0,33.3566,33.3752,33.3381,33.3566,156815.0
2022-11-09 14:15:00,35.97,35.97,35.94,35.95,229129.0,33.3659,33.3659,33.3381,33.3473,229129.0
2022-11-09 14:20:00,35.95,35.96,35.92,35.94,280185.0,33.3473,33.3566,33.3195,33.3381,280185.0
2022-11-09 14:25:00,35.93,35.95,35.93,35.93,86401.0,33.3288,33.3473,33.3288,33.3288,86401.0
2022-11-09 14:30:00,35.93,35.94,35.87,35.87,306051.0,33.3288,33.3381,33.2731,33.2731,306051.0
2022-11-09 14:35:00,35.88,35.88,35.85,35.86,79714.0,33.2824,33.2824,33.2546,33.2639,79714.0
2022-11-09 14:40:00,35.85,35.9,35.84,35.88,195484.0,33.2546,33.301,33.2453,33.2824,195484.0
2022-11-09 14:45:00,35.89,35.9,35.85,35.87,193772.0,33.2917,33.301,33.2546,33.2731,193772.0
2022-11-09 14:50:00,35.87,35.87,35.84,35.86,158946.0,33.2731,33.2731,33.2453,33.2639,158946.0
2022-11-09 14:55:00,35.86,35.87,35.84,35.86,207628.0,33.2639,33.2731,33.2453,33.2639,207628.0
2022-11-09 15:00:00,35.86,35.92,35.86,35.91,265307.0,33.2639,33.3195,33.2639,33.3102,265307.0
2022-11-09 15:05:00,35.91,35.96,35.91,35.95,257654.0,33.3102,33.3566,33.3102,33.3473,257654.0
2022-11-09 15:10:00,35.95,35.96,35.93,35.93,328558.0,33.3473,33.3566,33.3288,33.3288,328558.0
2022-11-09 15:15:00,35.93,35.94,35.92,35.94,132101.0,33.3288,33.3381,33.3195,33.3381,132101.0
2022-11-09 15:20:00,35.94,35.94,35.9,35.91,262463.0,33.3381,33.3381,33.301,33.3102,262463.0
2022-11-09 15:25:00,35.9,35.93,35.9,35.92,112626.0,33.301,33.3288,33.301,33.3195,112626.0
2022-11-09 15:30:00,35.93,35.93,35.89,35.91,194021.0,33.3288,33.3288,33.2917,33.3102,194021.0
2022-11-09 15:35:00,35.92,35.92,35.89,35.89,1167702.0,33.3195,33.3195,33.2917,33.2917,1167702.0
2022-11-09 15:40:00,35.89,35.9,35.83,35.84,683949.0,33.2917,33.301,33.236,33.2453,683949.0
2022-11-09 15:45:00,35.84,35.85,35.8,35.81,687221.0,33.2453,33.2546,33.2082,33.2175,687221.0
2022-11-09 15:50:00,35.81,35.86,35.81,35.83,1661224.0,33.2175,33.2639,33.2175,33.236,1661224.0
2022-11-09 15:55:00,35.84,35.85,35.82,35.83,2207063.0,33.2453,33.2546,33.2268,33.236,2207063.0
2022-11-10 09:30:00,36.82,36.85,36.71,36.77,2846758.0,34.1544,34.1822,34.0523,34.108,2846758.0
2022-11-10 09:35:00,36.77,36.88,36.76,36.81,1527919.0,34.108,34.21,34.0987,34.1451,1527919.0
2022-11-10 09:40:00,36.81,36.83,36.67,36.72,1069225.0,34.1451,34.1636,34.0152,34.0616,1069225.0
2022-11-10 09:45:00,36.72,36.81,36.7,36.8,802798.0,34.0616,34.1451,34.0431,34.1358,802798.0
2022-11-10 09:50:00,36.81,36.89,36.78,36.89,1458195.0,34.1451,34.2193,34.1173,34.2193,1458195.0
2022-11-10 09:55:00,36.89,36.95,36.86,36.95,1134071.0,34.2193,34.275,34.1915,34.275,1134071.0
2022-11-10 10:00:00,36.95,36.97,36.93,36.97,1235868.0,34.275,34.2935,34.2564,34.2935,1235868.0
2022-11-10 10:05:00,36.96,37.0,36.93,36.97,890277.0,34.2842,34.3213,34.2564,34.2935,890277.0
2022-11-10 10:10:00,36.97,36.98,36.86,36.87,1436850.0,34.2935,34.3028,34.1915,34.2007,1436850.0
2022-11-10 10:15:00,36.87,36.92,36.85,36.9,1282073.0,34.2007,34.2471,34.1822,34.2286,1282073.0
2022-11-10 10:20:00,36.89,36.98,36.87,36.97,371047.0,34.2193,34.3028,34.2007,34.2935,371047.0
2022-11-10 10:25:00,36.97,36.97,36.92,36.97,500504.0,34.2935,34.2935,34.2471,34.2935,500504.0
2022-11-10 10:30:00,36.97,36.99,36.88,36.91,1036308.0,34.2935,34.3121,34.21,34.2378,1036308.0
2022-11-10 10:35:00,36.9,36.91,36.85,36.85,984569.0,34.2286,34.2378,34.1822,34.1822,984569.0
2022-11-10 10:40:00,36.85,36.96,36.84,36.94,1558694.0,34.1822,34.2842,34.1729,34.2657,1558694.0
2022-11-10 10:45:00,36.93,36.97,36.91,36.95,831360.0,34.2564,34.2935,34.2378,34.275,831360.0
2022-11-10 10:50:00,36.95,36.99,36.95,36.98,436674.0,34.275,34.3121,34.275,34.3028,436674.0
2022-11-10 10:55:00,36.98,37.03,36.95,37.02,539379.0,34.3028,34.3492,34.275,34.3399,539379.0
2022-11-10 11:00:00,37.02,37.07,36.98,36.98,1971793.0,34.3399,34.3863,34.3028,34.3028,1971793.0
2022-11-10 11:05:00,36.98,37.04,36.98,36.98,539610.0,34.3028,34.3584,34.3028,34.3028,539610.0
2022-11-10 11:10:00,36.98,37.03,36.96,37.02,697088.0,34.3028,34.3492,34.2842,34.3399,697088.0
2022-11-10 11:15:00,37.02,37.02,36.94,36.95,866984.0,34.3399,34.3399,34.2657,34.275,866984.0
2022-11-10 11:20:00,36.95,37.0,36.94,36.97,219482.0,34.275,34.3213,34.2657,34.2935,219482.0
2022-11-10 11:25:00,36.96,36.97,36.93,36.95,441127.0,34.2842,34.2935,34.2564,34.275,441127.0
2022-11-10 11:30:00,36.96,37.03,36.96,37.02,275928.0,34.2842,34.3492,34.2842,34.3399,275928.0
2022-11-10 11:35:00,37.02,37.06,36.99,37.05,468120.0,34.3399,34.377,34.3121,34.3677,468120.0
2022-11-10 11:40:00,37.06,37.07,37.02,37.02,338657.0,34.377,34.3863,34.3399,34.3399,338657.0
2022-11-10 11:45:00,37.02,37.07,37.01,37.05,248519.0,34.3399,34.3863,34.3306,34.3677,248519.0
2022-11-10 11:50:00,37.05,37.08,37.05,37.08,238170.0,34.3677,34.3955,34.3677,34.3955,238170.0
2022-11-10 11:55:00,37.08,37.1,37.07,37.09,181550.0,34.3955,34.4141,34.3863,34.4048,181550.0
2022-11-10 12:00:00,37.09,37.1,37.06,37.07,430420.0,34.4048,34.4141,34.377,34.3863,430420.0
2022-11-10 12:05:00,37.07,37.07,37.04,37.06,474649.0,34.3863,34.3863,34.3584,34.377,474649.0
2022-11-10 12:10:00,37.06,37.06,37.03,37.03,229002.0,34.377,34.377,34.3492,34.3492,229002.0
2022-11-10 12:15:00,37.03,37.05,37.03,37.05,514474.0,34.3492,34.3677,34.3492,34.3677,514474.0
2022-11-10 12:20:00,37.04,37.04,36.98,37.0,288038.0,34.3584,34.3584,34.3028,34.3213,288038.0
2022-11-10 12:25:00,37.0,37.0,36.97,36.98,222087.0,34.3213,34.3213,34.2935,34.3028,222087.0
2022-11-10 12:30:00,36.98,36.99,36.93,36.95,230825.0,34.3028,34.3121,34.2564,34.275,230825.0
2022-11-10 12:35:00,36.96,36.97,36.92,36.93,114709.0,34.2842,34.2935,34.2471,34.2564,114709.0
2022-11-10 12:40:00,36.93,36.96,36.91,36.95,248486.0,34.2564,34.2842,34.2378,34.275,248486.0
2022-11-10 12:45:00,36.95,36.96,36.9,36.92,283977.0,34.275,34.2842,34.2286,34.2471,283977.0
2022-11-10 12:50:00,36.92,36.94,36.91,36.92,149226.0,34.2471,34.2657,34.2378,34.2471,149226.0
2022-11-10 12:55:00,36.91,36.95,36.91,36.93,130961.0,34.2378,34.275,34.2378,34.2564,130961.0
2022-11-10 13:00:00,36.93,37.0,36.93,37.0,519324.0,34.2564,34.3213,34.2564,34.3213,519324.0
2022-11-10 13:05:00,37.0,37.01,36.98,37.0,353237.0,34.3213,34.3306,34.3028,34.3213,353237.0
2022-11-10 13:10:00,37.0,37.03,36.98,37.03,189143.0,34.3213,34.3492,34.3028,34.3492,189143.0
2022-11-10 13:15:00,37.03,37.04,37.0,37.01,223293.0,34.3492,34.3584,34.3213,34.3306,223293.0
2022-11-10 13:20:00,37.02,37.02,36.97,36.98,399004.0,34.3399,34.3399,34.2935,34.3028,399004.0
2022-11-10 13:25:00,36.98,37.0,36.97,37.0,330219.0,34.3028,34.3213,34.2935,34.3213,330219.0
2022-11-10 13:30:00,37.0,37.01,36.96,36.99,290200.0,34.3213,34.3306,34.2842,34.3121,290200.0
2022-11-10 13:35:00,36.98,37.0,36.97,36.99,159654.0,34.3028,34.3213,34.2935,34.3121,159654.0
2022-11-10 13:40:00,36.99,37.04,36.98,37.02,171208.0,34.3121,34.3584,34.3028,34.3399,171208.0
2022-11-10 13:45:00,37.03,37.05,37.03,37.04,212016.0,34.3492,34.3677,34.3492,34.3584,212016.0
2022-11-10 13:50:00,37.04,37.04,37.0,37.02,336984.0,34.3584,34.3584,34.3213,34.3399,336984.0
2022-11-10 13:55:00,37.02,37.04,37.01,37.04,242333.0,34.3399,34.3584,34.3306,34.3584,242333.0
2022-11-10 14:00:00,37.03,37.05,37.02,37.04,213437.0,34.3492,34.3677,34.3399,34.3584,213437.0
2022-11-10 14:05:00,37.04,37.04,37.02,37.02,289916.0,34.3584,34.3584,34.3399,34.3399,289916.0
2022-11-10 14:10:00,37.02,37.03,37.02,37.02,73364.0,34.3399,34.3492,34.3399,34.3399,73364.0
2022-11-10 14:15:00,37.03,37.03,37.0,37.01,140570.0,34.3492,34.3492,34.3213,34.3306,140570.0
2022-11-10 14:20:00,37.0,37.01,36.97,37.0,172524.0,34.3213,34.3306,34.2935,34.3213,172524.0
2022-11-10 14:25:00,37.0,37.03,36.99,37.03,84963.0,34.3213,34.3492,34.3121,34.3492,84963.0
2022-11-10 14:30:00,37.03,37.04,37.01,37.04,347311.0,34.3492,34.3584,34.3306,34.3584,347311.0
2022-11-10 14:35:00,37.04,37.06,37.03,37.05,387131.0,34.3584,34.377,34.3492,34.3677,387131.0
2022-11-10 14:40:00,37.05,37.06,37.03,37.04,435797.0,34.3677,34.377,34.3492,34.3584,435797.0
2022-11-10 14:45:00,37.04,37.07,37.03,37.06,222239.0,34.3584,34.3863,34.3492,34.377,222239.0
2022-11-10 14:50:00,37.05,37.08,37.05,37.08,172870.0,34.3677,34.3955,34.3677,34.3955,172870.0
2022-11-10 14:55:00,37.07,37.09,37.07,37.09,319394.0,34.3863,34.4048,34.3863,34.4048,319394.0
2022-11-10 15:00:00,37.08,37.09,37.04,37.05,411773.0,34.3955,34.4048,34.3584,34.3677,411773.0
2022-11-10 15:05:00,37.05,37.09,37.04,37.09,299835.0,34.3677,34.4048,34.3584,34.4048,299835.0
2022-11-10 15:10:00,37.09,37.12,37.08,37.12,553795.0,34.4048,34.4326,34.3955,34.4326,553795.0
2022-11-10 15:15:00,37.12,37.15,37.11,37.12,841073.0,34.4326,34.4605,34.4234,34.4326,841073.0
2022-11-10 15:20:00,37.12,37.13,37.1,37.12,485982.0,34.4326,34.4419,34.4141,34.4326,485982.0
2022-11-10 15:25:00,37.12,37.14,37.11,37.13,290374.0,34.4326,34.4512,34.4234,34.4419,290374.0
2022-11-10 15:30:00,37.13,37.15,37.11,37.12,475520.0,34.4419,34.4605,34.4234,34.4326,475520.0
2022-11-10 15:35:00,37.12,37.15,37.11,37.15,808750.0,34.4326,34.4605,34.4234,34.4605,808750.0
2022-11-10 15:40:00,37.15,37.17,37.13,37.15,1149847.0,34.4605,34.479,34.4419,34.4605,1149847.0
2022-11-10 15:45:00,37.15,37.16,37.14,37.15,725855.0,34.4605,34.4697,34.4512,34.4605,725855.0
2022-11-10 15:50:00,37.15,37.18,37.14,37.18,1312134.0,34.4605,34.4883,34.4512,34.4883,1312134.0
2022-11-10 15:55:00,37.18,37.18,37.14,37.17,3728456.0,34.4883,34.4883,34.4512,34.479,3728456.0
2022-11-11 09:30:00,37.87,37.92,37.81,37.82,1688370.0,35.1283,35.1747,35.0727,35.082,1688370.0
2022-11-11 09:35:00,37.83,37.86,37.78,37.79,820862.0,35.0912,35.1191,35.0449,35.0541,820862.0
2022-11-11 09:40:00,37.79,37.83,37.78,37.83,1847140.0,35.0541,35.0912,35.0449,35.0912,1847140.0
2022-11-11 09:45:00,37.83,37.93,37.83,37.93,1062766.0,35.0912,35.184,35.0912,35.184,1062766.0
2022-11-11 09:50:00,37.93,38.01,37.92,37.94,1402595.0,35.184,35.2582,35.1747,35.1933,1402595.0
2022-11-11 09:55:00,37.94,37.98,37.91,37.95,473440.0,35.1933,35.2304,35.1655,35.2026,473440.0
2022-11-11 10:00:00,37.94,38.02,37.84,37.97,1836623.0,35.1933,35.2675,35.1005,35.2211,1836623.0
2022-11-11 10:05:00,37.97,38.05,37.92,37.97,581938.0,35.2211,35.2953,35.1747,35.2211,581938.0
2022-11-11 10:10:00,37.97,38.06,37.95,38.04,1021379.0,35.2211,35.3046,35.2026,35.286,1021379.0
2022-11-11 10:15:00,38.04,38.1,38.03,38.08,553539.0,35.286,35.3417,35.2768,35.3231,553539.0
2022-11-11 10:20:00,38.09,38.16,38.08,38.13,1067001.0,35.3324,35.3974,35.3231,35.3695,1067001.0
2022-11-11 10:25:00,38.13,38.2,38.1,38.19,749560.0,35.3695,35.4345,35.3417,35.4252,749560.0
2022-11-11 10:30:00,38.2,38.2,38.15,38.16,550781.0,35.4345,35.4345,35.3881,35.3974,550781.0
2022-11-11 10:35:00,38.17,38.18,38.09,38.14,720372.0,35.4066,35.4159,35.3324,35.3788,720372.0
2022-11-11 10:40:00,38.14,38.14,38.09,38.12,784197.0,35.3788,35.3788,35.3324,35.3602,784197.0
2022-11-11 10:45:00,38.12,38.17,38.1,38.16,293649.0,35.3602,35.4066,35.3417,35.3974,293649.0
2022-11-11 10:50:00,38.16,38.19,38.16,38.16,295749.0,35.3974,35.4252,35.3974,35.3974,295749.0
2022-11-11 10:55:00,38.16,38.17,38.13,38.16,221073.0,35.3974,35.4066,35.3695,35.3974,221073.0
2022-11-11 11:00:00,38.16,38.2,38.15,38.16,292568.0,35.3974,35.4345,35.3881,35.3974,292568.0
2022-11-11 11:05:00,38.17,38.18,38.06,38.07,383459.0,35.4066,35.4159,35.3046,35.3139,383459.0
2022-11-11 11:10:00,38.07,38.09,38.05,38.06,718428.0,35.3139,35.3324,35.2953,35.3046,718428.0
2022-11-11 11:15:00,38.06,38.1,38.03,38.1,530831.0,35.3046,35.3417,35.2768,35.3417,530831.0
2022-11-11 11:20:00,38.09,38.13,38.07,38.08,482543.0,35.3324,35.3695,35.3139,35.3231,482543.0
2022-11-11 11:25:00,38.08,38.09,37.97,37.97,708963.0,35.3231,35.3324,35.2211,35.2211,708963.0
2022-11-11 11:30:00,37.98,37.99,37.93,37.94,907564.0,35.2304,35.2397,35.184,35.1933,907564.0
2022-11-11 11:35:00,37.94,37.96,37.91,37.92,770154.0,35.1933,35.2118,35.1655,35.1747,770154.0
2022-11-11 11:40:00,37.91,37.99,37.91,37.94,991087.0,35.1655,35.2397,35.1655,35.1933,991087.0
2022-11-11 11:45:00,37.94,37.97,37.92,37.97,1361101.0,35.1933,35.2211,35.1747,35.2211,1361101.0
2022-11-11 11:50:00,37.97,38.0,37.96,37.98,224313.0,35.2211,35.2489,35.2118,35.2304,224313.0
2022-11-11 11:55:00,37.97,37.98,37.94,37.96,418415.0,35.2211,35.2304,35.1933,35.2118,418415.0
2022-11-11 12:00:00,37.96,37.97,37.93,37.96,312698.0,35.2118,35.2211,35.184,35.2118,312698.0
2022-11-11 12:05:00,37.97,37.98,37.94,37.97,304066.0,35.2211,35.2304,35.1933,35.2211,304066.0
2022-11-11 12:10:00,37.97,38.03,37.96,38.02,845635.0,35.2211,35.2768,35.2118,35.2675,845635.0
2022-11-11 12:15:00,38.02,38.07,38.02,38.02,763910.0,35.2675,35.3139,35.2675,35.2675,763910.0
2022-11-11 12:20:00,38.03,38.04,38.0,38.04,370095.0,35.2768,35.286,35.2489,35.286,370095.0
2022-11-11 12:25:00,38.03,38.05,38.02,38.04,258783.0,35.2768,35.2953,35.2675,35.286,258783.0
2022-11-11 12:30:00,38.04,38.07,38.0,38.02,411036.0,35.286,35.3139,35.2489,35.2675,411036.0
2022-11-11 12:35:00,38.01,38.05,38.01,38.02,242621.0,35.2582,35.2953,35.2582,35.2675,242621.0
2022-11-11 12:40:00,38.02,38.05,37.99,38.04,137952.0,35.2675,35.2953,35.2397,35.286,137952.0
2022-11-11 12:45:00,38.04,38.06,38.03,38.04,211233.0,35.286,35.3046,35.2768,35.286,211233.0
2022-11-11 12:50:00,38.04,38.07,38.04,38.06,204894.0,35.286,35.3139,35.286,35.3046,204894.0
2022-11-11 12:55:00,38.06,38.09,38.05,38.06,298303.0,35.3046,35.3324,35.2953,35.3046,298303.0
2022-11-11 13:00:00,38.06,38.09,38.06,38.08,282731.0,35.3046,35.3324,35.3046,35.3231,282731.0
2022-11-11 13:05:00,38.08,38.1,38.06,38.09,290293.0,35.3231,35.3417,35.3046,35.3324,290293.0
2022-11-11 13:10:00,38.09,38.11,38.08,38.08,189137.0,35.3324,35.351,35.3231,35.3231,189137.0
2022-11-11 13:15:00,38.09,38.12,38.08,38.12,218602.0,35.3324,35.3602,35.3231,35.3602,218602.0
2022-11-11 13:20:00,38.11,38.12,38.09,38.12,436187.0,35.351,35.3602,35.3324,35.3602,436187.0
2022-11-11 13:25:00,38.12,38.14,38.1,38.14,188706.0,35.3602,35.3788,35.3417,35.3788,188706.0
2022-11-11 13:30:00,38.14,38.15,38.13,38.15,166338.0,35.3788,35.3881,35.3695,35.3881,166338.0
2022-11-11 13:35:00,38.15,38.15,38.1,38.11,373245.0,35.3881,35.3881,35.3417,35.351,373245.0
2022-11-11 13:40:00,38.11,38.12,38.09,38.11,660757.0,35.351,35.3602,35.3324,35.351,660757.0
2022-11-11 13:45:00,38.12,38.13,38.1,38.13,294798.0,35.3602,35.3695,35.3417,35.3695,294798.0
2022-11-11 13:50:00,38.12,38.14,38.11,38.14,266109.0,35.3602,35.3788,35.351,35.3788,266109.0
2022-11-11 13:55:00,38.14,38.15,38.12,38.13,292968.0,35.3788,35.3881,35.3602,35.3695,292968.0
2022-11-11 14:00:00,38.13,38.14,38.1,38.12,267853.0,35.3695,35.3788,35.3417,35.3602,267853.0
2022-11-11 14:05:00,38.12,38.14,38.1,38.11,134625.0,35.3602,35.3788,35.3417,35.351,134625.0
2022-11-11 14:10:00,38.11,38.12,38.08,38.09,279935.0,35.351,35.3602,35.3231,35.3324,279935.0
2022-11-11 14:15:00,38.1,38.11,38.08,38.09,187872.0,35.3417,35.351,35.3231,35.3324,187872.0
2022-11-11 14:20:00,38.09,38.14,38.09,38.12,213162.0,35.3324,35.3788,35.3324,35.3602,213162.0
2022-11-11 14:25:00,38.11,38.16,38.11,38.16,166432.0,35.351,35.3974,35.351,35.3974,166432.0
2022-11-11 14:30:00,38.15,38.18,38.15,38.16,261191.0,35.3881,35.4159,35.3881,35.3974,261191.0
2022-11-11 14:35:00,38.16,38.2,38.15,38.2,273210.0,35.3974,35.4345,35.3881,35.4345,273210.0
2022-11-11 14:40:00,38.2,38.2,38.17,38.2,374698.0,35.4345,35.4345,35.4066,35.4345,374698.0
2022-11-11 14:45:00,38.2,38.2,38.17,38.18,286846.0,35.4345,35.4345,35.4066,35.4159,286846.0
2022-11-11 14:50:00,38.18,38.21,38.17,38.2,173632.0,35.4159,35.4437,35.4066,35.4345,173632.0
2022-11-11 14:55:00,38.2,38.21,38.18,38.2,197341.0,35.4345,35.4437,35.4159,35.4345,197341.0
2022-11-11 15:00:00,38.2,38.2,38.14,38.14,242454.0,35.4345,35.4345,35.3788,35.3788,242454.0
2022-11-11 15:05:00,38.14,38.15,38.08,38.09,316996.0,35.3788,35.3881,35.3231,35.3324,316996.0
2022-11-11 15:10:00,38.09,38.09,38.05,38.07,466852.0,35.3324,35.3324,35.2953,35.3139,466852.0
2022-11-11 15:15:00,38.08,38.1,38.05,38.09,370385.0,35.3231,35.3417,35.2953,35.3324,370385.0
2022-11-11 15:20:00,38.09,38.11,38.08,38.09,265125.0,35.3324,35.351,35.3231,35.3324,265125.0
2022-11-11 15:25:00,38.09,38.13,38.09,38.12,834975.0,35.3324,35.3695,35.3324,35.3602,834975.0
2022-11-11 15:30:00,38.11,38.14,38.11,38.14,276215.0,35.351,35.3788,35.351,35.3788,276215.0
2022-11-11 15:35:00,38.14,38.14,38.1,38.14,411173.0,35.3788,35.3788,35.3417,35.3788,411173.0
2022-11-11 15:40:00,38.14,38.16,38.13,38.16,1261337.0,35.3788,35.3974,35.3695,35.3974,1261337.0
2022-11-11 15:45:00,38.15,38.16,38.13,38.15,1697783.0,35.3881,35.3974,35.3695,35.3881,1697783.0
2022-11-11 15:50:00,38.15,38.16,38.13,38.14,1820566.0,35.3881,35.3974,35.3695,35.3788,1820566.0
2022-11-11 15:55:00,38.14,38.15,38.12,38.14,2146065.0,35.3788,35.3881,35.3602,35.3788,2146065.0
2022-11-14 09:30:00,37.94,38.05,37.89,37.9,936812.0,35.1933,35.2953,35.1469,35.1562,936812.0
2022-11-14 09:35:00,37.9,37.93,37.86,37.91,490016.0,35.1562,35.184,35.1191,35.1655,490016.0
2022-11-14 09:40:00,37.91,37.93,37.83,37.84,709755.0,35.1655,35.184,35.0912,35.1005,709755.0
2022-11-14 09:45:00,37.84,37.85,37.78,37.84,501551.0,35.1005,35.1098,35.0449,35.1005,501551.0
2022-11-14 09:50:00,37.84,37.88,37.82,37.86,530463.0,35.1005,35.1376,35.082,35.1191,530463.0
2022-11-14 09:55:00,37.86,37.93,37.85,37.92,588636.0,35.1191,35.184,35.1098,35.1747,588636.0
2022-11-14 10:00:00,37.92,38.0,37.92,37.97,597593.0,35.1747,35.2489,35.1747,35.2211,597593.0
2022-11-14 10:05:00,37.97,38.0,37.94,38.0,511196.0,35.2211,35.2489,35.1933,35.2489,511196.0
2022-11-14 10:10:00,38.0,38.03,37.99,38.02,614215.0,35.2489,35.2768,35.2397,35.2675,614215.0
2022-11-14 10:15:00,38.02,38.08,38.02,38.04,424558.0,35.2675,35.3231,35.2675,35.286,424558.0
2022-11-14 10:20:00,38.04,38.09,38.03,38.05,467627.0,35.286,35.3324,35.2768,35.2953,467627.0
2022-11-14 10:25:00,38.05,38.06,38.02,38.05,162478.0,35.2953,35.3046,35.2675,35.2953,162478.0
2022-11-14 10:30:00,38.04,38.07,38.01,38.05,349266.0,35.286,35.3139,35.2582,35.2953,349266.0
2022-11-14 10:35:00,38.05,38.06,38.01,38.05,269492.0,35.2953,35.3046,35.2582,35.2953,269492.0
2022-11-14 10:40:00,38.05,38.09,38.04,38.05,1152162.0,35.2953,35.3324,35.286,35.2953,1152162.0
2022-11-14 10:45:00,38.05,38.06,38.03,38.04,604359.0,35.2953,35.3046,35.2768,35.286,604359.0
2022-11-14 10:50:00,38.04,38.06,38.02,38.05,442627.0,35.286,35.3046,35.2675,35.2953,442627.0
2022-11-14 10:55:00,38.04,38.08,38.04,38.06,323589.0,35.286,35.3231,35.286,35.3046,323589.0
2022-11-14 11:00:00,38.07,38.08,38.03,38.05,590572.0,35.3139,35.3231,35.2768,35.2953,590572.0
2022-11-14 11:05:00,38.07,38.07,38.04,38.06,165026.0,35.3139,35.3139,35.286,35.3046,165026.0
2022-11-14 11:10:00,38.06,38.06,37.99,38.01,455568.0,35.3046,35.3046,35.2397,35.2582,455568.0
2022-11-14 11:15:00,38.01,38.01,37.94,37.98,1103261.0,35.2582,35.2582,35.1933,35.2304,1103261.0
2022-11-14 11:20:00,37.98,38.02,37.96,38.0,265313.0,35.2304,35.2675,35.2118,35.2489,265313.0
2022-11-14 11:25:00,38.0,38.04,37.99,38.04,418147.0,35.2489,35.286,35.2397,35.286,418147.0
2022-11-14 11:30:00,38.04,38.11,38.02,38.11,685913.0,35.286,35.351,35.2675,35.351,685913.0
2022-11-14 11:35:00,38.11,38.14,38.09,38.09,640098.0,35.351,35.3788,35.3324,35.3324,640098.0
2022-11-14 11:40:00,38.09,38.1,38.05,38.05,883167.0,35.3324,35.3417,35.2953,35.2953,883167.0
2022-11-14 11:45:00,38.06,38.09,38.05,38.05,303171.0,35.3046,35.3324,35.2953,35.2953,303171.0
2022-11-14 11:50:00,38.05,38.07,38.01,38.02,243431.0,35.2953,35.3139,35.2582,35.2675,243431.0
2022-11-14 11:55:00,38.02,38.04,38.0,38.02,249314.0,35.2675,35.286,35.2489,35.2675,249314.0
2022-11-14 12:00:00,38.02,38.08,38.0,38.07,250843.0,35.2675,35.3231,35.2489,35.3139,250843.0
2022-11-14 12:05:00,38.06,38.07,38.04,38.05,856415.0,35.3046,35.3139,35.286,35.2953,856415.0
2022-11-14 12:10:00,38.05,38.06,38.01,38.03,272505.0,35.2953,35.3046,35.2582,35.2768,272505.0
2022-11-14 12:15:00,38.03,38.04,38.02,38.02,275531.0,35.2768,35.286,35.2675,35.2675,275531.0
2022-11-14 12:20:00,38.02,38.03,37.97,38.02,449585.0,35.2675,35.2768,35.2211,35.2675,449585.0
2022-11-14 12:25:00,38.03,38.06,38.02,38.05,142514.0,35.2768,35.3046,35.2675,35.2953,142514.0
2022-11-14 12:30:00,38.05,38.08,38.04,38.08,334482.0,35.2953,35.3231,35.286,35.3231,334482.0
2022-11-14 12:35:00,38.08,38.1,38.07,38.09,169863.0,35.3231,35.3417,35.3139,35.3324,169863.0
2022-11-14 12:40:00,38.1,38.1,38.06,38.07,196591.0,35.3417,35.3417,35.3046,35.3139,196591.0
2022-11-14 12:45:00,38.08,38.1,38.07,38.08,208382.0,35.3231,35.3417,35.3139,35.3231,208382.0
2022-11-14 12:50:00,38.09,38.09,38.07,38.07,261022.0,35.3324,35.3324,35.3139,35.3139,261022.0
2022-11-14 12:55:00,38.07,38.08,38.05,38.07,298827.0,35.3139,35.3231,35.2953,35.3139,298827.0
2022-11-14 13:00:00,38.07,38.08,38.05,38.08,204450.0,35.3139,35.3231,35.2953,35.3231,204450.0
2022-11-14 13:05:00,38.08,38.08,38.05,38.06,135596.0,35.3231,35.3231,35.2953,35.3046,135596.0
2022-11-14 13:10:00,38.07,38.09,38.06,38.09,98901.0,35.3139,35.3324,35.3046,35.3324,98901.0
2022-11-14 13:15:00,38.09,38.11,38.08,38.11,112449.0,35.3324,35.351,35.3231,35.351,112449.0
2022-11-14 13:20:00,38.11,38.13,38.1,38.13,186961.0,35.351,35.3695,35.3417,35.3695,186961.0
2022-11-14 13:25:00,38.12,38.15,38.12,38.15,126044.0,35.3602,35.3881,35.3602,35.3881,126044.0
2022-11-14 13:30:00,38.15,38.15,38.13,38.14,108898.0,35.3881,35.3881,35.3695,35.3788,108898.0
2022-11-14 13:35:00,38.14,38.16,38.13,38.15,142990.0,35.3788,35.3974,35.3695,35.3881,142990.0
2022-11-14 13:40:00,38.14,38.15,38.13,38.15,116500.0,35.3788,35.3881,35.3695,35.3881,116500.0
2022-11-14 13:45:00,38.15,38.15,38.13,38.15,147978.0,35.3881,35.3881,35.3695,35.3881,147978.0
2022-11-14 13:50:00,38.15,38.17,38.14,38.17,138510.0,35.3881,35.4066,35.3788,35.4066,138510.0
2022-11-14 13:55:00,38.16,38.17,38.16,38.16,214325.0,35.3974,35.4066,35.3974,35.3974,214325.0
2022-11-14 14:00:00,38.16,38.18,38.16,38.16,370265.0,35.3974,35.4159,35.3974,35.3974,370265.0
2022-11-14 14:05:00,38.16,38.17,38.14,38.15,234657.0,35.3974,35.4066,35.3788,35.3881,234657.0
2022-11-14 14:10:00,38.15,38.15,38.14,38.15,330995.0,35.3881,35.3881,35.3788,35.3881,330995.0
2022-11-14 14:15:00,38.14,38.16,38.12,38.15,357310.0,35.3788,35.3974,35.3602,35.3881,357310.0
2022-11-14 14:20:00,38.15,38.16,38.14,38.16,387450.0,35.3881,35.3974,35.3788,35.3974,387450.0
2022-11-14 14:25:00,38.16,38.16,38.15,38.16,432206.0,35.3974,35.3974,35.3881,35.3974,432206.0
2022-11-14 14:30:00,38.16,38.17,38.15,38.15,442442.0,35.3974,35.4066,35.3881,35.3881,442442.0
2022-11-14 14:35:00,38.15,38.2,38.15,38.18,1083822.0,35.3881,35.4345,35.3881,35.4159,1083822.0
2022-11-14 14:40:00,38.19,38.19,38.15,38.16,414563.0,35.4252,35.4252,35.3881,35.3974,414563.0
2022-11-14 14:45:00,38.16,38.17,38.14,38.15,427576.0,35.3974,35.4066,35.3788,35.3881,427576.0
2022-11-14 14:50:00,38.15,38.17,38.14,38.16,189754.0,35.3881,35.4066,35.3788,35.3974,189754.0
2022-11-14 14:55:00,38.16,38.17,38.15,38.16,255339.0,35.3974,35.4066,35.3881,35.3974,255339.0
2022-11-14 15:00:00,38.16,38.19,38.15,38.17,525204.0,35.3974,35.4252,35.3881,35.4066,525204.0
2022-11-14 15:05:00,38.16,38.18,38.13,38.14,217388.0,35.3974,35.4159,35.3695,35.3788,217388.0
2022-11-14 15:10:00,38.13,38.14,38.06,38.08,433085.0,35.3695,35.3788,35.3046,35.3231,433085.0
2022-11-14 15:15:00,38.08,38.09,38.06,38.09,239158.0,35.3231,35.3324,35.3046,35.3324,239158.0
2022-11-14 15:20:00,38.09,38.11,38.09,38.11,141184.0,35.3324,35.351,35.3324,35.351,141184.0
2022-11-14 15:25:00,38.1,38.11,38.09,38.09,206828.0,35.3417,35.351,35.3324,35.3324,206828.0
2022-11-14 15:30:00,38.09,38.1,38.07,38.07,199935.0,35.3324,35.3417,35.3139,35.3139,199935.0
2022-11-14 15:35:00,38.07,38.09,38.06,38.09,567788.0,35.3139,35.3324,35.3046,35.3324,567788.0
2022-11-14 15:40:00,38.09,38.09,38.04,38.04,378341.0,35.3324,35.3324,35.286,35.286,378341.0
2022-11-14 15:45:00,38.05,38.05,38.01,38.01,848000.0,35.2953,35.2953,35.2582,35.2582,848000.0
2022-11-14 15:50:00,38.01,38.02,37.96,37.97,345556.0,35.2582,35.2675,35.2118,35.2211,345556.0
2022-11-14 15:55:00,37.97,37.97,37.92,37.93,1383763.0,35.2211,35.2211,35.1747,35.184,1383763.0
2022-11-15 09:30:00,39.13,39.16,39.01,39.01,2391341.0,36.2971,36.325,36.1858,36.1858,2391341.0
2022-11-15 09:35:00,39.01,39.06,39.0,39.02,1755770.0,36.1858,36.2322,36.1765,36.1951,1755770.0
2022-11-15 09:40:00,39.02,39.07,38.96,38.96,1234783.0,36.1951,36.2415,36.1394,36.1394,1234783.0
2022-11-15 09:45:00,38.97,38.98,38.82,38.87,1178912.0,36.1487,36.158,36.0096,36.0559,1178912.0
2022-11-15 09:50:00,38.87,38.94,38.84,38.88,1004813.0,36.0559,36.1209,36.0281,36.0652,1004813.0
2022-11-15 09:55:00,38.88,38.98,38.88,38.96,781632.0,36.0652,36.158,36.0652,36.1394,781632.0
2022-11-15 10:00:00,38.97,39.01,38.96,38.99,958382.0,36.1487,36.1858,36.1394,36.1673,958382.0
2022-11-15 10:05:00,39.0,39.02,38.89,38.91,661865.0,36.1765,36.1951,36.0745,36.0931,661865.0
2022-11-15 10:10:00,38.91,38.94,38.87,38.88,942334.0,36.0931,36.1209,36.0559,36.0652,942334.0
2022-11-15 10:15:00,38.88,38.92,38.85,38.86,578852.0,36.0652,36.1023,36.0374,36.0467,578852.0
2022-11-15 10:20:00,38.86,38.96,38.84,38.95,410861.0,36.0467,36.1394,36.0281,36.1302,410861.0
2022-11-15 10:25:00,38.95,39.03,38.95,39.02,552186.0,36.1302,36.2044,36.1302,36.1951,552186.0
2022-11-15 10:30:00,39.03,39.1,39.01,39.09,428089.0,36.2044,36.2693,36.1858,36.26,428089.0
2022-11-15 10:35:00,39.1,39.1,39.01,39.02,900727.0,36.2693,36.2693,36.1858,36.1951,900727.0
2022-11-15 10:40:00,39.03,39.06,38.99,39.04,344330.0,36.2044,36.2322,36.1673,36.2136,344330.0
2022-11-15 10:45:00,39.04,39.06,38.92,38.94,774898.0,36.2136,36.2322,36.1023,36.1209,774898.0
2022-11-15 10:50:00,38.94,38.97,38.9,38.97,571210.0,36.1209,36.1487,36.0838,36.1487,571210.0
2022-11-15 10:55:00,38.97,39.01,38.96,38.98,500797.0,36.1487,36.1858,36.1394,36.158,500797.0
2022-11-15 11:00:00,38.98,39.01,38.93,38.99,402310.0,36.158,36.1858,36.1116,36.1673,402310.0
2022-11-15 11:05:00,39.0,39.04,38.97,39.0,571224.0,36.1765,36.2136,36.1487,36.1765,571224.0
2022-11-15 11:10:00,39.0,39.05,38.99,39.05,981234.0,36.1765,36.2229,36.1673,36.2229,981234.0
2022-11-15 11:15:00,39.04,39.06,38.99,39.01,589660.0,36.2136,36.2322,36.1673,36.1858,589660.0
2022-11-15 11:20:00,39.01,39.05,39.01,39.03,813547.0,36.1858,36.2229,36.1858,36.2044,813547.0
2022-11-15 11:25:00,39.03,39.06,39.01,39.03,498762.0,36.2044,36.2322,36.1858,36.2044,498762.0
2022-11-15 11:30:00,39.02,39.1,39.02,39.08,719553.0,36.1951,36.2693,36.1951,36.2507,719553.0
2022-11-15 11:35:00,39.09,39.09,39.05,39.07,697769.0,36.26,36.26,36.2229,36.2415,697769.0
2022-11-15 11:40:00,39.08,39.09,39.04,39.05,640991.0,36.2507,36.26,36.2136,36.2229,640991.0
2022-11-15 11:45:00,39.06,39.08,39.04,39.06,1062268.0,36.2322,36.2507,36.2136,36.2322,1062268.0
2022-11-15 11:50:00,39.06,39.07,39.03,39.05,625806.0,36.2322,36.2415,36.2044,36.2229,625806.0
2022-11-15 11:55:00,39.05,39.06,39.03,39.05,405427.0,36.2229,36.2322,36.2044,36.2229,405427.0
2022-11-15 12:00:00,39.06,39.07,38.96,38.99,1557459.0,36.2322,36.2415,36.1394,36.1673,1557459.0
2022-11-15 12:05:00,38.98,39.01,38.96,39.01,971945.0,36.158,36.1858,36.1394,36.1858,971945.0
2022-11-15 12:10:00,39.01,39.05,39.0,39.03,786991.0,36.1858,36.2229,36.1765,36.2044,786991.0
2022-11-15 12:15:00,39.03,39.03,39.0,39.03,621025.0,36.2044,36.2044,36.1765,36.2044,621025.0
2022-11-15 12:20:00,39.02,39.05,39.01,39.02,421757.0,36.1951,36.2229,36.1858,36.1951,421757.0
2022-11-15 12:25:00,39.03,39.04,39.0,39.02,890427.0,36.2044,36.2136,36.1765,36.1951,890427.0
2022-11-15 12:30:00,39.01,39.06,39.0,39.05,683130.0,36.1858,36.2322,36.1765,36.2229,683130.0
2022-11-15 12:35:00,39.04,39.05,39.02,39.04,448894.0,36.2136,36.2229,36.1951,36.2136,448894.0
2022-11-15 12:40:00,39.04,39.06,39.0,39.02,642813.0,36.2136,36.2322,36.1765,36.1951,642813.0
2022-11-15 12:45:00,39.02,39.04,38.99,39.04,1104308.0,36.1951,36.2136,36.1673,36.2136,1104308.0
2022-11-15 12:50:00,39.04,39.04,39.02,39.02,402533.0,36.2136,36.2136,36.1951,36.1951,402533.0
2022-11-15 12:55:00,39.02,39.04,39.0,39.04,642068.0,36.1951,36.2136,36.1765,36.2136,642068.0
2022-11-15 13:00:00,39.04,39.06,39.02,39.06,553809.0,36.2136,36.2322,36.1951,36.2322,553809.0
2022-11-15 13:05:00,39.05,39.07,39.02,39.03,549490.0,36.2229,36.2415,36.1951,36.2044,549490.0
2022-11-15 13:10:00,39.02,39.05,39.01,39.02,499834.0,36.1951,36.2229,36.1858,36.1951,499834.0
2022-11-15 13:15:00,39.02,39.03,38.95,38.96,1416085.0,36.1951,36.2044,36.1302,36.1394,1416085.0
2022-11-15 13:20:00,38.96,38.96,38.86,38.88,1050415.0,36.1394,36.1394,36.0467,36.0652,1050415.0
2022-11-15 13:25:00,38.89,38.9,38.76,38.79,974636.0,36.0745,36.0838,35.9539,35.9817,974636.0
2022-11-15 13:30:00,38.79,38.83,38.69,38.7,1391868.0,35.9817,36.0188,35.889,35.8983,1391868.0
2022-11-15 13:35:00,38.7,38.74,38.61,38.65,1006247.0,35.8983,35.9354,35.8148,35.8519,1006247.0
2022-11-15 13:40:00,38.65,38.76,38.6,38.73,807531.0,35.8519,35.9539,35.8055,35.9261,807531.0
2022-11-15 13:45:00,38.72,38.75,38.65,38.66,670315.0,35.9168,35.9446,35.8519,35.8612,670315.0
2022-11-15 13:50:00,38.66,38.72,38.65,38.71,783505.0,35.8612,35.9168,35.8519,35.9075,783505.0
2022-11-15 13:55:00,38.71,38.75,38.68,38.7,1266391.0,35.9075,35.9446,35.8797,35.8983,1266391.0
2022-11-15 14:00:00,38.71,38.74,38.54,38.54,2426533.0,35.9075,35.9354,35.7498,35.7498,2426533.0
2022-11-15 14:05:00,38.54,38.63,38.54,38.63,765522.0,35.7498,35.8333,35.7498,35.8333,765522.0
2022-11-15 14:10:00,38.62,38.77,38.62,38.72,1304912.0,35.824,35.9632,35.824,35.9168,1304912.0
2022-11-15 14:15:00,38.71,38.73,38.67,38.72,526171.0,35.9075,35.9261,35.8704,35.9168,526171.0
2022-11-15 14:20:00,38.72,38.83,38.72,38.83,1038319.0,35.9168,36.0188,35.9168,36.0188,1038319.0
2022-11-15 14:25:00,38.82,38.84,38.75,38.79,1046462.0,36.0096,36.0281,35.9446,35.9817,1046462.0
2022-11-15 14:30:00,38.79,38.82,38.76,38.76,492626.0,35.9817,36.0096,35.9539,35.9539,492626.0
2022-11-15 14:35:00,38.77,38.83,38.75,38.78,487133.0,35.9632,36.0188,35.9446,35.9725,487133.0
2022-11-15 14:40:00,38.79,38.82,38.76,38.77,331212.0,35.9817,36.0096,35.9539,35.9632,331212.0
2022-11-15 14:45:00,38.77,38.79,38.73,38.75,695660.0,35.9632,35.9817,35.9261,35.9446,695660.0
2022-11-15 14:50:00,38.75,38.78,38.73,38.76,813136.0,35.9446,35.9725,35.9261,35.9539,813136.0
2022-11-15 14:55:00,38.76,38.87,38.75,38.85,473237.0,35.9539,36.0559,35.9446,36.0374,473237.0
2022-11-15 15:00:00,38.85,38.89,38.84,38.86,313979.0,36.0374,36.0745,36.0281,36.0467,313979.0
2022-11-15 15:05:00,38.86,38.87,38.81,38.83,604666.0,36.0467,36.0559,36.0003,36.0188,604666.0
2022-11-15 15:10:00,38.84,38.86,38.81,38.84,416051.0,36.0281,36.0467,36.0003,36.0281,416051.0
2022-11-15 15:15:00,38.84,38.88,38.83,38.87,241360.0,36.0281,36.0652,36.0188,36.0559,241360.0
2022-11-15 15:20:00,38.86,38.9,38.84,38.88,443422.0,36.0467,36.0838,36.0281,36.0652,443422.0
2022-11-15 15:25:00,38.89,38.89,38.86,38.88,560433.0,36.0745,36.0745,36.0467,36.0652,560433.0
2022-11-15 15:30:00,38.88,38.88,38.81,38.82,731073.0,36.0652,36.0652,36.0003,36.0096,731073.0
2022-11-15 15:35:00,38.82,38.87,38.82,38.87,374079.0,36.0096,36.0559,36.0096,36.0559,374079.0
2022-11-15 15:40:00,38.87,38.87,38.84,38.86,813874.0,36.0559,36.0559,36.0281,36.0467,813874.0
2022-11-15 15:45:00,38.85,38.86,38.81,38.83,664299.0,36.0374,36.0467,36.0003,36.0188,664299.0
2022-11-15 15:50:00,38.83,38.83,38.76,38.78,2471178.0,36.0188,36.0188,35.9539,35.9725,2471178.0
2022-11-15 15:55:00,38.77,38.82,38.77,38.81,2815708.0,35.9632,36.0096,35.9632,36.0003,2815708.0
2022-11-16 09:30:00,38.47,38.52,38.45,38.49,1250589.0,35.6849,35.7313,35.6664,35.7035,1250589.0
2022-11-16 09:35:00,38.5,38.5,38.41,38.44,411569.0,35.7127,35.7127,35.6293,35.6571,411569.0
2022-11-16 09:40:00,38.45,38.45,38.35,38.36,513500.0,35.6664,35.6664,35.5736,35.5829,513500.0
2022-11-16 09:45:00,38.37,38.43,38.33,38.33,442652.0,35.5921,35.6478,35.555,35.555,442652.0
2022-11-16 09:50:00,38.33,38.35,38.29,38.32,637121.0,35.555,35.5736,35.5179,35.5458,637121.0
2022-11-16 09:55:00,38.32,38.37,38.31,38.34,221637.0,35.5458,35.5921,35.5365,35.5643,221637.0
2022-11-16 10:00:00,38.34,38.37,38.33,38.33,481521.0,35.5643,35.5921,35.555,35.555,481521.0
2022-11-16 10:05:00,38.33,38.35,38.27,38.29,340631.0,35.555,35.5736,35.4994,35.5179,340631.0
2022-11-16 10:10:00,38.29,38.36,38.28,38.29,317691.0,35.5179,35.5829,35.5087,35.5179,317691.0
2022-11-16 10:15:00,38.3,38.3,38.25,38.26,448154.0,35.5272,35.5272,35.4808,35.4901,448154.0
2022-11-16 10:20:00,38.27,38.3,38.25,38.26,462217.0,35.4994,35.5272,35.4808,35.4901,462217.0
2022-11-16 10:25:00,38.26,38.29,38.24,38.26,174467.0,35.4901,35.5179,35.4716,35.4901,174467.0
2022-11-16 10:30:00,38.26,38.31,38.25,38.29,152126.0,35.4901,35.5365,35.4808,35.5179,152126.0
2022-11-16 10:35:00,38.3,38.3,38.23,38.23,418941.0,35.5272,35.5272,35.4623,35.4623,418941.0
2022-11-16 10:40:00,38.24,38.25,38.2,38.22,242980.0,35.4716,35.4808,35.4345,35.453,242980.0
2022-11-16 10:45:00,38.22,38.26,38.19,38.26,288644.0,35.453,35.4901,35.4252,35.4901,288644.0
2022-11-16 10:50:00,38.25,38.26,38.2,38.2,296971.0,35.4808,35.4901,35.4345,35.4345,296971.0
2022-11-16 10:55:00,38.21,38.23,38.19,38.22,126051.0,35.4437,35.4623,35.4252,35.453,126051.0
2022-11-16 11:00:00,38.23,38.26,38.22,38.24,522946.0,35.4623,35.4901,35.453,35.4716,522946.0
2022-11-16 11:05:00,38.24,38.26,38.23,38.24,498588.0,35.4716,35.4901,35.4623,35.4716,498588.0
2022-11-16 11:10:00,38.24,38.24,38.21,38.23,331620.0,35.4716,35.4716,35.4437,35.4623,331620.0
2022-11-16 11:15:00,38.23,38.25,38.2,38.23,415195.0,35.4623,35.4808,35.4345,35.4623,415195.0
2022-11-16 11:20:00,38.23,38.27,38.23,38.26,766086.0,35.4623,35.4994,35.4623,35.4901,766086.0
2022-11-16 11:25:00,38.26,38.27,38.23,38.25,533687.0,35.4901,35.4994,35.4623,35.4808,533687.0
2022-11-16 11:30:00,38.25,38.26,38.23,38.23,314391.0,35.4808,35.4901,35.4623,35.4623,314391.0
2022-11-16 11:35:00,38.23,38.24,38.21,38.22,353112.0,35.4623,35.4716,35.4437,35.453,353112.0
2022-11-16 11:40:00,38.23,38.25,38.22,38.24,227820.0,35.4623,35.4808,35.453,35.4716,227820.0
2022-11-16 11:45:00,38.24,38.27,38.24,38.26,654340.0,35.4716,35.4994,35.4716,35.4901,654340.0
2022-11-16 11:50:00,38.26,38.27,38.23,38.25,394382.0,35.4901,35.4994,35.4623,35.4808,394382.0
2022-11-16 11:55:00,38.24,38.26,38.22,38.22,230720.0,35.4716,35.4901,35.453,35.453,230720.0
2022-11-16 12:00:00,38.22,38.23,38.19,38.2,266456.0,35.453,35.4623,35.4252,35.4345,266456.0
2022-11-16 12:05:00,38.19,38.22,38.19,38.22,364824.0,35.4252,35.453,35.4252,35.453,364824.0
2022-11-16 12:10:00,38.21,38.22,38.17,38.18,629219.0,35.4437,35.453,35.4066,35.4159,629219.0
2022-11-16 12:15:00,38.18,38.18,38.14,38.15,940788.0,35.4159,35.4159,35.3788,35.3881,940788.0
2022-11-16 12:20:00,38.15,38.18,38.12,38.17,1533478.0,35.3881,35.4159,35.3602,35.4066,1533478.0
2022-11-16 12:25:00,38.17,38.2,38.16,38.2,715720.0,35.4066,35.4345,35.3974,35.4345,715720.0
2022-11-16 12:30:00,38.2,38.22,38.18,38.22,487609.0,35.4345,35.453,35.4159,35.453,487609.0
2022-11-16 12:35:00,38.22,38.26,38.21,38.25,541198.0,35.453,35.4901,35.4437,35.4808,541198.0
2022-11-16 12:40:00,38.24,38.28,38.23,38.27,509779.0,35.4716,35.5087,35.4623,35.4994,509779.0
2022-11-16 12:45:00,38.28,38.31,38.27,38.28,735479.0,35.5087,35.5365,35.4994,35.5087,735479.0
2022-11-16 12:50:00,38.29,38.32,38.26,38.27,1716798.0,35.5179,35.5458,35.4901,35.4994,1716798.0
2022-11-16 12:55:00,38.27,38.3,38.27,38.28,635908.0,35.4994,35.5272,35.4994,35.5087,635908.0
2022-11-16 13:00:00,38.27,38.28,38.24,38.27,1481522.0,35.4994,35.5087,35.4716,35.4994,1481522.0
2022-11-16 13:05:00,38.26,38.27,38.24,38.26,307112.0,35.4901,35.4994,35.4716,35.4901,307112.0
2022-11-16 13:10:00,38.26,38.28,38.24,38.26,411864.0,35.4901,35.5087,35.4716,35.4901,411864.0
2022-11-16 13:15:00,38.26,38.26,38.23,38.23,300615.0,35.4901,35.4901,35.4623,35.4623,300615.0
2022-11-16 13:20:00,38.23,38.26,38.23,38.23,277473.0,35.4623,35.4901,35.4623,35.4623,277473.0
2022-11-16 13:25:00,38.23,38.26,38.22,38.23,627784.0,35.4623,35.4901,35.453,35.4623,627784.0
2022-11-16 13:30:00,38.23,38.25,38.16,38.16,354585.0,35.4623,35.4808,35.3974,35.3974,354585.0
2022-11-16 13:35:00,38.17,38.19,38.16,38.19,273497.0,35.4066,35.4252,35.3974,35.4252,273497.0
2022-11-16 13:40:00,38.19,38.2,38.17,38.19,366319.0,35.4252,35.4345,35.4066,35.4252,366319.0
2022-11-16 13:45:00,38.19,38.2,38.17,38.19,179532.0,35.4252,35.4345,35.4066,35.4252,179532.0
2022-11-16 13:50:00,38.18,38.19,38.16,38.18,295917.0,35.4159,35.4252,35.3974,35.4159,295917.0
2022-11-16 13:55:00,38.18,38.18,38.14,38.16,448452.0,35.4159,35.4159,35.3788,35.3974,448452.0
2022-11-16 14:00:00,38.16,38.19,38.15,38.19,639000.0,35.3974,35.4252,35.3881,35.4252,639000.0
2022-11-16 14:05:00,38.19,38.2,38.16,38.19,555792.0,35.4252,35.4345,35.3974,35.4252,555792.0
2022-11-16 14:10:00,38.18,38.19,38.17,38.18,199001.0,35.4159,35.4252,35.4066,35.4159,199001.0
2022-11-16 14:15:00,38.18,38.19,38.14,38.16,344033.0,35.4159,35.4252,35.3788,35.3974,344033.0
2022-11-16 14:20:00,38.16,38.18,38.15,38.17,156456.0,35.3974,35.4159,35.3881,35.4066,156456.0
2022-11-16 14:25:00,38.17,38.18,38.17,38.18,138780.0,35.4066,35.4159,35.4066,35.4159,138780.0
2022-11-16 14:30:00,38.18,38.18,38.13,38.15,660304.0,35.4159,35.4159,35.3695,35.3881,660304.0
2022-11-16 14:35:00,38.15,38.22,38.14,38.2,735043.0,35.3881,35.453,35.3788,35.4345,735043.0
2022-11-16 14:40:00,38.2,38.21,38.17,38.18,355797.0,35.4345,35.4437,35.4066,35.4159,355797.0
2022-11-16 14:45:00,38.18,38.19,38.16,38.16,107102.0,35.4159,35.4252,35.3974,35.3974,107102.0
2022-11-16 14:50:00,38.16,38.19,38.15,38.17,1269921.0,35.3974,35.4252,35.3881,35.4066,1269921.0
2022-11-16 14:55:00,38.17,38.21,38.17,38.2,234187.0,35.4066,35.4437,35.4066,35.4345,234187.0
2022-11-16 15:00:00,38.2,38.21,38.19,38.2,425631.0,35.4345,35.4437,35.4252,35.4345,425631.0
2022-11-16 15:05:00,38.19,38.2,38.14,38.15,458979.0,35.4252,35.4345,35.3788,35.3881,458979.0
2022-11-16 15:10:00,38.16,38.17,38.15,38.16,185100.0,35.3974,35.4066,35.3881,35.3974,185100.0
2022-11-16 15:15:00,38.16,38.17,38.13,38.15,396030.0,35.3974,35.4066,35.3695,35.3881,396030.0
2022-11-16 15:20:00,38.15,38.16,38.14,38.15,566747.0,35.3881,35.3974,35.3788,35.3881,566747.0
2022-11-16 15:25:00,38.15,38.16,38.14,38.16,462807.0,35.3881,35.3974,35.3788,35.3974,462807.0
2022-11-16 15:30:00,38.16,38.16,38.14,38.14,512910.0,35.3974,35.3974,35.3788,35.3788,512910.0
2022-11-16 15:35:00,38.15,38.17,38.14,38.17,560655.0,35.3881,35.4066,35.3788,35.4066,560655.0
2022-11-16 15:40:00,38.17,38.2,38.16,38.19,1029173.0,35.4066,35.4345,35.3974,35.4252,1029173.0
2022-11-16 15:45:00,38.18,38.19,38.17,38.18,438776.0,35.4159,35.4252,35.4066,35.4159,438776.0
2022-11-16 15:50:00,38.17,38.19,38.17,38.18,980066.0,35.4066,35.4252,35.4066,35.4159,980066.0
2022-11-16 15:55:00,38.18,38.18,38.15,38.16,2232557.0,35.4159,35.4159,35.3881,35.3974,2232557.0
2022-11-17 09:30:00,37.49,37.65,37.48,37.65,1489964.0,34.7759,34.9243,34.7666,34.9243,1489964.0
2022-11-17 09:35:00,37.65,37.69,37.61,37.67,895431.0,34.9243,34.9614,34.8872,34.9428,895431.0
2022-11-17 09:40:00,37.67,37.77,37.65,37.76,767418.0,34.9428,35.0356,34.9243,35.0263,767418.0
2022-11-17 09:45:00,37.76,37.83,37.72,37.83,519209.0,35.0263,35.0912,34.9892,35.0912,519209.0
2022-11-17 09:50:00,37.84,37.89,37.77,37.77,457627.0,35.1005,35.1469,35.0356,35.0356,457627.0
2022-11-17 09:55:00,37.78,37.79,37.72,37.74,630540.0,35.0449,35.0541,34.9892,35.0078,630540.0
2022-11-17 10:00:00,37.74,37.84,37.73,37.83,274289.0,35.0078,35.1005,34.9985,35.0912,274289.0
2022-11-17 10:05:00,37.84,37.89,37.82,37.88,477688.0,35.1005,35.1469,35.082,35.1376,477688.0
2022-11-17 10:10:00,37.87,37.9,37.82,37.9,798135.0,35.1283,35.1562,35.082,35.1562,798135.0
2022-11-17 10:15:00,37.89,38.0,37.88,37.99,544055.0,35.1469,35.2489,35.1376,35.2397,544055.0
2022-11-17 10:20:00,37.99,38.01,37.96,37.98,582224.0,35.2397,35.2582,35.2118,35.2304,582224.0
2022-11-17 10:25:00,37.98,38.09,37.98,38.07,289815.0,35.2304,35.3324,35.2304,35.3139,289815.0
2022-11-17 10:30:00,38.08,38.09,38.01,38.02,1139140.0,35.3231,35.3324,35.2582,35.2675,1139140.0
2022-11-17 10:35:00,38.02,38.08,38.01,38.05,129121.0,35.2675,35.3231,35.2582,35.2953,129121.0
2022-11-17 10:40:00,38.05,38.09,38.04,38.06,500414.0,35.2953,35.3324,35.286,35.3046,500414.0
2022-11-17 10:45:00,38.05,38.06,37.95,37.97,504353.0,35.2953,35.3046,35.2026,35.2211,504353.0
2022-11-17 10:50:00,37.97,38.04,37.96,38.04,414465.0,35.2211,35.286,35.2118,35.286,414465.0
2022-11-17 10:55:00,38.04,38.04,37.97,37.98,315042.0,35.286,35.286,35.2211,35.2304,315042.0
2022-11-17 11:00:00,37.99,38.01,37.95,37.97,226237.0,35.2397,35.2582,35.2026,35.2211,226237.0
2022-11-17 11:05:00,37.97,37.99,37.94,37.94,286263.0,35.2211,35.2397,35.1933,35.1933,286263.0
2022-11-17 11:10:00,37.94,37.97,37.93,37.97,175798.0,35.1933,35.2211,35.184,35.2211,175798.0
2022-11-17 11:15:00,37.96,37.98,37.95,37.97,518413.0,35.2118,35.2304,35.2026,35.2211,518413.0
2022-11-17 11:20:00,37.96,37.98,37.93,37.97,326619.0,35.2118,35.2304,35.184,35.2211,326619.0
2022-11-17 11:25:00,37.97,38.01,37.96,38.01,270504.0,35.2211,35.2582,35.2118,35.2582,270504.0
2022-11-17 11:30:00,38.0,38.02,37.97,38.01,250245.0,35.2489,35.2675,35.2211,35.2582,250245.0
2022-11-17 11:35:00,38.02,38.05,38.01,38.04,455184.0,35.2675,35.2953,35.2582,35.286,455184.0
2022-11-17 11:40:00,38.04,38.07,38.03,38.05,474762.0,35.286,35.3139,35.2768,35.2953,474762.0
2022-11-17 11:45:00,38.05,38.07,38.01,38.02,415637.0,35.2953,35.3139,35.2582,35.2675,415637.0
2022-11-17 11:50:00,38.02,38.05,38.01,38.02,225233.0,35.2675,35.2953,35.2582,35.2675,225233.0
2022-11-17 11:55:00,38.03,38.15,38.02,38.14,613343.0,35.2768,35.3881,35.2675,35.3788,613343.0
2022-11-17 12:00:00,38.14,38.17,38.12,38.16,303779.0,35.3788,35.4066,35.3602,35.3974,303779.0
2022-11-17 12:05:00,38.16,38.18,38.15,38.16,517013.0,35.3974,35.4159,35.3881,35.3974,517013.0
2022-11-17 12:10:00,38.16,38.19,38.14,38.16,272363.0,35.3974,35.4252,35.3788,35.3974,272363.0
2022-11-17 12:15:00,38.17,38.18,38.14,38.17,106948.0,35.4066,35.4159,35.3788,35.4066,106948.0
2022-11-17 12:20:00,38.17,38.18,38.12,38.14,229826.0,35.4066,35.4159,35.3602,35.3788,229826.0
2022-11-17 12:25:00,38.14,38.14,38.11,38.12,133914.0,35.3788,35.3788,35.351,35.3602,133914.0
2022-11-17 12:30:00,38.12,38.14,38.08,38.09,219044.0,35.3602,35.3788,35.3231,35.3324,219044.0
2022-11-17 12:35:00,38.09,38.12,38.07,38.12,345825.0,35.3324,35.3602,35.3139,35.3602,345825.0
2022-11-17 12:40:00,38.12,38.14,38.09,38.12,135141.0,35.3602,35.3788,35.3324,35.3602,135141.0
2022-11-17 12:45:00,38.12,38.15,38.11,38.13,256634.0,35.3602,35.3881,35.351,35.3695,256634.0
2022-11-17 12:50:00,38.13,38.19,38.13,38.16,744304.0,35.3695,35.4252,35.3695,35.3974,744304.0
2022-11-17 12:55:00,38.17,38.2,38.16,38.19,216895.0,35.4066,35.4345,35.3974,35.4252,216895.0
2022-11-17 13:00:00,38.19,38.22,38.18,38.2,110925.0,35.4252,35.453,35.4159,35.4345,110925.0
2022-11-17 13:05:00,38.2,38.22,38.19,38.2,196614.0,35.4345,35.453,35.4252,35.4345,196614.0
2022-11-17 13:10:00,38.2,38.22,38.19,38.21,163488.0,35.4345,35.453,35.4252,35.4437,163488.0
2022-11-17 13:15:00,38.21,38.25,38.21,38.25,293756.0,35.4437,35.4808,35.4437,35.4808,293756.0
2022-11-17 13:20:00,38.25,38.26,38.23,38.23,222594.0,35.4808,35.4901,35.4623,35.4623,222594.0
2022-11-17 13:25:00,38.23,38.24,38.2,38.2,168606.0,35.4623,35.4716,35.4345,35.4345,168606.0
2022-11-17 13:30:00,38.2,38.22,38.18,38.21,296413.0,35.4345,35.453,35.4159,35.4437,296413.0
2022-11-17 13:35:00,38.21,38.25,38.2,38.25,354453.0,35.4437,35.4808,35.4345,35.4808,354453.0
2022-11-17 13:40:00,38.25,38.25,38.22,38.23,144453.0,35.4808,35.4808,35.453,35.4623,144453.0
2022-11-17 13:45:00,38.23,38.23,38.18,38.19,357732.0,35.4623,35.4623,35.4159,35.4252,357732.0
2022-11-17 13:50:00,38.19,38.2,38.17,38.19,472628.0,35.4252,35.4345,35.4066,35.4252,472628.0
2022-11-17 13:55:00,38.19,38.21,38.18,38.2,485716.0,35.4252,35.4437,35.4159,35.4345,485716.0
2022-11-17 14:00:00,38.2,38.25,38.2,38.23,210015.0,35.4345,35.4808,35.4345,35.4623,210015.0
2022-11-17 14:05:00,38.23,38.24,38.2,38.2,249615.0,35.4623,35.4716,35.4345,35.4345,249615.0
2022-11-17 14:10:00,38.2,38.2,38.16,38.18,168283.0,35.4345,35.4345,35.3974,35.4159,168283.0
2022-11-17 14:15:00,38.18,38.18,38.14,38.16,258630.0,35.4159,35.4159,35.3788,35.3974,258630.0
2022-11-17 14:20:00,38.16,38.17,38.13,38.16,282533.0,35.3974,35.4066,35.3695,35.3974,282533.0
2022-11-17 14:25:00,38.16,38.17,38.14,38.15,283508.0,35.3974,35.4066,35.3788,35.3881,283508.0
2022-11-17 14:30:00,38.15,38.16,38.14,38.16,84230.0,35.3881,35.3974,35.3788,35.3974,84230.0
2022-11-17 14:35:00,38.16,38.17,38.12,38.15,113450.0,35.3974,35.4066,35.3602,35.3881,113450.0
2022-11-17 14:40:00,38.15,38.18,38.14,38.16,491880.0,35.3881,35.4159,35.3788,35.3974,491880.0
2022-11-17 14:45:00,38.16,38.2,38.13,38.19,224306.0,35.3974,35.4345,35.3695,35.4252,224306.0
2022-11-17 14:50:00,38.19,38.21,38.18,38.21,102346.0,35.4252,35.4437,35.4159,35.4437,102346.0
2022-11-17 14:55:00,38.2,38.23,38.2,38.22,201444.0,35.4345,35.4623,35.4345,35.453,201444.0
2022-11-17 15:00:00,38.23,38.25,38.19,38.2,1424676.0,35.4623,35.4808,35.4252,35.4345,1424676.0
2022-11-17 15:05:00,38.21,38.24,38.18,38.19,228519.0,35.4437,35.4716,35.4159,35.4252,228519.0
2022-11-17 15:10:00,38.19,38.2,38.14,38.16,381178.0,35.4252,35.4345,35.3788,35.3974,381178.0
2022-11-17 15:15:00,38.16,38.17,38.13,38.15,302537.0,35.3974,35.4066,35.3695,35.3881,302537.0
2022-11-17 15:20:00,38.15,38.17,38.13,38.16,312029.0,35.3881,35.4066,35.3695,35.3974,312029.0
2022-11-17 15:25:00,38.15,38.18,38.13,38.18,342874.0,35.3881,35.4159,35.3695,35.4159,342874.0
2022-11-17 15:30:00,38.17,38.2,38.16,38.19,455596.0,35.4066,35.4345,35.3974,35.4252,455596.0
2022-11-17 15:35:00,38.2,38.23,38.19,38.23,115718.0,35.4345,35.4623,35.4252,35.4623,115718.0
2022-11-17 15:40:00,38.23,38.24,38.22,38.23,832580.0,35.4623,35.4716,35.453,35.4623,832580.0
2022-11-17 15:45:00,38.23,38.29,38.23,38.28,1168007.0,35.4623,35.5179,35.4623,35.5087,1168007.0
2022-11-17 15:50:00,38.29,38.3,38.25,38.25,374243.0,35.5179,35.5272,35.4808,35.4808,374243.0
2022-11-17 15:55:00,38.25,38.27,38.24,38.26,3053853.0,35.4808,35.4994,35.4716,35.4901,3053853.0
2022-11-18 09:30:00,38.14,38.15,37.98,38.01,1384373.0,35.3788,35.3881,35.2304,35.2582,1384373.0
2022-11-18 09:35:00,38.02,38.09,38.01,38.04,621706.0,35.2675,35.3324,35.2582,35.286,621706.0
2022-11-18 09:40:00,38.04,38.05,37.96,37.98,424283.0,35.286,35.2953,35.2118,35.2304,424283.0
2022-11-18 09:45:00,37.98,38.05,37.98,38.02,285366.0,35.2304,35.2953,35.2304,35.2675,285366.0
2022-11-18 09:50:00,38.02,38.08,38.02,38.07,165479.0,35.2675,35.3231,35.2675,35.3139,165479.0
2022-11-18 09:55:00,38.07,38.11,38.06,38.07,302154.0,35.3139,35.351,35.3046,35.3139,302154.0
2022-11-18 10:00:00,38.07,38.08,37.96,37.97,548392.0,35.3139,35.3231,35.2118,35.2211,548392.0
2022-11-18 10:05:00,37.96,37.98,37.92,37.98,868423.0,35.2118,35.2304,35.1747,35.2304,868423.0
2022-11-18 10:10:00,37.99,38.03,37.97,38.01,337277.0,35.2397,35.2768,35.2211,35.2582,337277.0
2022-11-18 10:15:00,38.0,38.06,38.0,38.03,960378.0,35.2489,35.3046,35.2489,35.2768,960378.0
2022-11-18 10:20:00,38.03,38.07,38.03,38.05,281977.0,35.2768,35.3139,35.2768,35.2953,281977.0
2022-11-18 10:25:00,38.06,38.07,37.99,38.04,117085.0,35.3046,35.3139,35.2397,35.286,117085.0
2022-11-18 10:30:00,38.04,38.07,38.01,38.04,459689.0,35.286,35.3139,35.2582,35.286,459689.0
2022-11-18 10:35:00,38.04,38.08,38.02,38.05,214500.0,35.286,35.3231,35.2675,35.2953,214500.0
2022-11-18 10:40:00,38.05,38.07,38.03,38.04,109660.0,35.2953,35.3139,35.2768,35.286,109660.0
2022-11-18 10:45:00,38.04,38.07,38.02,38.07,100461.0,35.286,35.3139,35.2675,35.3139,100461.0
2022-11-18 10:50:00,38.07,38.08,38.04,38.06,194767.0,35.3139,35.3231,35.286,35.3046,194767.0
2022-11-18 10:55:00,38.07,38.07,38.0,38.02,211215.0,35.3139,35.3139,35.2489,35.2675,211215.0
2022-11-18 11:00:00,38.02,38.04,37.98,37.99,218025.0,35.2675,35.286,35.2304,35.2397,218025.0
2022-11-18 11:05:00,38.0,38.01,37.98,38.0,168271.0,35.2489,35.2582,35.2304,35.2489,168271.0
2022-11-18 11:10:00,38.0,38.03,37.98,38.03,146074.0,35.2489,35.2768,35.2304,35.2768,146074.0
2022-11-18 11:15:00,38.02,38.07,38.02,38.07,80551.0,35.2675,35.3139,35.2675,35.3139,80551.0
2022-11-18 11:20:00,38.07,38.07,38.04,38.05,102344.0,35.3139,35.3139,35.286,35.2953,102344.0
2022-11-18 11:25:00,38.05,38.06,38.03,38.05,661010.0,35.2953,35.3046,35.2768,35.2953,661010.0
2022-11-18 11:30:00,38.05,38.07,38.03,38.04,202590.0,35.2953,35.3139,35.2768,35.286,202590.0
2022-11-18 11:35:00,38.04,38.04,37.99,38.0,182939.0,35.286,35.286,35.2397,35.2489,182939.0
2022-11-18 11:40:00,38.0,38.01,37.98,37.99,112899.0,35.2489,35.2582,35.2304,35.2397,112899.0
2022-11-18 11:45:00,37.99,38.0,37.93,37.94,136176.0,35.2397,35.2489,35.184,35.1933,136176.0
2022-11-18 11:50:00,37.94,37.96,37.92,37.95,143428.0,35.1933,35.2118,35.1747,35.2026,143428.0
2022-11-18 11:55:00,37.95,37.98,37.94,37.97,120357.0,35.2026,35.2304,35.1933,35.2211,120357.0
2022-11-18 12:00:00,37.97,37.98,37.96,37.98,99190.0,35.2211,35.2304,35.2118,35.2304,99190.0
2022-11-18 12:05:00,37.98,37.98,37.9,37.93,301686.0,35.2304,35.2304,35.1562,35.184,301686.0
2022-11-18 12:10:00,37.93,37.94,37.92,37.93,222356.0,35.184,35.1933,35.1747,35.184,222356.0
2022-11-18 12:15:00,37.92,37.92,37.85,37.86,246124.0,35.1747,35.1747,35.1098,35.1191,246124.0
2022-11-18 12:20:00,37.86,37.88,37.84,37.85,294751.0,35.1191,35.1376,35.1005,35.1098,294751.0
2022-11-18 12:25:00,37.85,37.91,37.85,37.91,300818.0,35.1098,35.1655,35.1098,35.1655,300818.0
2022-11-18 12:30:00,37.91,37.92,37.89,37.91,121311.0,35.1655,35.1747,35.1469,35.1655,121311.0
2022-11-18 12:35:00,37.91,37.95,37.9,37.95,435941.0,35.1655,35.2026,35.1562,35.2026,435941.0
2022-11-18 12:40:00,37.95,37.97,37.92,37.93,152740.0,35.2026,35.2211,35.1747,35.184,152740.0
2022-11-18 12:45:00,37.93,37.95,37.93,37.93,160205.0,35.184,35.2026,35.184,35.184,160205.0
2022-11-18 12:50:00,37.93,37.95,37.89,37.91,157544.0,35.184,35.2026,35.1469,35.1655,157544.0
2022-11-18 12:55:00,37.91,37.95,37.9,37.95,225062.0,35.1655,35.2026,35.1562,35.2026,225062.0
2022-11-18 13:00:00,37.95,37.96,37.93,37.95,347017.0,35.2026,35.2118,35.184,35.2026,347017.0
2022-11-18 13:05:00,37.95,38.0,37.95,37.99,275614.0,35.2026,35.2489,35.2026,35.2397,275614.0
2022-11-18 13:10:00,37.99,38.0,37.98,37.99,112522.0,35.2397,35.2489,35.2304,35.2397,112522.0
2022-11-18 13:15:00,37.98,37.98,37.95,37.98,79039.0,35.2304,35.2304,35.2026,35.2304,79039.0
2022-11-18 13:20:00,37.98,37.98,37.94,37.98,1230587.0,35.2304,35.2304,35.1933,35.2304,1230587.0
2022-11-18 13:25:00,37.98,38.01,37.97,38.01,773976.0,35.2304,35.2582,35.2211,35.2582,773976.0
2022-11-18 13:30:00,38.01,38.02,37.99,38.0,918525.0,35.2582,35.2675,35.2397,35.2489,918525.0
2022-11-18 13:35:00,38.0,38.01,37.97,37.98,674368.0,35.2489,35.2582,35.2211,35.2304,674368.0
2022-11-18 13:40:00,37.98,37.99,37.94,37.95,436476.0,35.2304,35.2397,35.1933,35.2026,436476.0
2022-11-18 13:45:00,37.95,37.97,37.94,37.95,1659525.0,35.2026,35.2211,35.1933,35.2026,1659525.0
2022-11-18 13:50:00,37.95,37.96,37.93,37.94,210133.0,35.2026,35.2118,35.184,35.1933,210133.0
2022-11-18 13:55:00,37.94,37.95,37.93,37.95,96114.0,35.1933,35.2026,35.184,35.2026,96114.0
2022-11-18 14:00:00,37.95,37.98,37.94,37.98,311198.0,35.2026,35.2304,35.1933,35.2304,311198.0
2022-11-18 14:05:00,37.98,37.98,37.97,37.98,167431.0,35.2304,35.2304,35.2211,35.2304,167431.0
2022-11-18 14:10:00,37.98,37.98,37.96,37.97,164410.0,35.2304,35.2304,35.2118,35.2211,164410.0
2022-11-18 14:15:00,37.96,38.0,37.96,37.96,172432.0,35.2118,35.2489,35.2118,35.2118,172432.0
2022-11-18 14:20:00,37.96,37.99,37.96,37.98,119895.0,35.2118,35.2397,35.2118,35.2304,119895.0
2022-11-18 14:25:00,37.98,37.98,37.95,37.96,155736.0,35.2304,35.2304,35.2026,35.2118,155736.0
2022-11-18 14:30:00,37.96,37.97,37.94,37.95,375618.0,35.2118,35.2211,35.1933,35.2026,375618.0
2022-11-18 14:35:00,37.94,37.95,37.92,37.94,524809.0,35.1933,35.2026,35.1747,35.1933,524809.0
2022-11-18 14:40:00,37.93,37.96,37.93,37.95,244509.0,35.184,35.2118,35.184,35.2026,244509.0
2022-11-18 14:45:00,37.95,37.97,37.94,37.95,1598690.0,35.2026,35.2211,35.1933,35.2026,1598690.0
2022-11-18 14:50:00,37.96,37.98,37.95,37.97,285904.0,35.2118,35.2304,35.2026,35.2211,285904.0
2022-11-18 14:55:00,37.98,37.99,37.96,37.98,363155.0,35.2304,35.2397,35.2118,35.2304,363155.0
2022-11-18 15:00:00,37.98,38.01,37.98,38.01,192497.0,35.2304,35.2582,35.2304,35.2582,192497.0
2022-11-18 15:05:00,38.01,38.03,38.0,38.03,268297.0,35.2582,35.2768,35.2489,35.2768,268297.0
2022-11-18 15:10:00,38.03,38.04,38.02,38.02,133269.0,35.2768,35.286,35.2675,35.2675,133269.0
2022-11-18 15:15:00,38.02,38.02,38.0,38.02,105338.0,35.2675,35.2675,35.2489,35.2675,105338.0
2022-11-18 15:20:00,38.02,38.03,37.99,38.03,1721852.0,35.2675,35.2768,35.2397,35.2768,1721852.0
2022-11-18 15:25:00,38.03,38.05,38.02,38.05,536672.0,35.2768,35.2953,35.2675,35.2953,536672.0
2022-11-18 15:30:00,38.05,38.05,38.03,38.04,737584.0,35.2953,35.2953,35.2768,35.286,737584.0
2022-11-18 15:35:00,38.04,38.07,38.03,38.07,1506321.0,35.286,35.3139,35.2768,35.3139,1506321.0
2022-11-18 15:40:00,38.07,38.08,38.05,38.08,734499.0,35.3139,35.3231,35.2953,35.3231,734499.0
2022-11-18 15:45:00,38.08,38.08,38.06,38.07,737605.0,35.3231,35.3231,35.3046,35.3139,737605.0
2022-11-18 15:50:00,38.07,38.08,38.0,38.01,1689307.0,35.3139,35.3231,35.2489,35.2582,1689307.0
2022-11-18 15:55:00,38.01,38.03,38.0,38.01,4834027.0,35.2582,35.2768,35.2489,35.2582,4834027.0
2022-11-21 09:30:00,37.54,37.56,37.43,37.44,1279411.0,34.8222,34.8408,34.7202,34.7295,1279411.0
2022-11-21 09:35:00,37.43,37.46,37.41,37.45,258905.0,34.7202,34.748,34.7016,34.7388,258905.0
2022-11-21 09:40:00,37.46,37.55,37.46,37.48,590957.0,34.748,34.8315,34.748,34.7666,590957.0
2022-11-21 09:45:00,37.47,37.59,37.46,37.58,391523.0,34.7573,34.8686,34.748,34.8593,391523.0
2022-11-21 09:50:00,37.59,37.63,37.57,37.58,258108.0,34.8686,34.9057,34.8501,34.8593,258108.0
2022-11-21 09:55:00,37.58,37.59,37.54,37.59,202869.0,34.8593,34.8686,34.8222,34.8686,202869.0
2022-11-21 10:00:00,37.59,37.6,37.55,37.55,100873.0,34.8686,34.8779,34.8315,34.8315,100873.0
2022-11-21 10:05:00,37.54,37.56,37.52,37.53,136215.0,34.8222,34.8408,34.8037,34.813,136215.0
2022-11-21 10:10:00,37.53,37.55,37.51,37.51,200132.0,34.813,34.8315,34.7944,34.7944,200132.0
2022-11-21 10:15:00,37.51,37.55,37.49,37.52,160835.0,34.7944,34.8315,34.7759,34.8037,160835.0
2022-11-21 10:20:00,37.52,37.53,37.45,37.48,587633.0,34.8037,34.813,34.7388,34.7666,587633.0
2022-11-21 10:25:00,37.48,37.5,37.45,37.47,92926.0,34.7666,34.7851,34.7388,34.7573,92926.0
2022-11-21 10:30:00,37.47,37.51,37.46,37.48,916734.0,34.7573,34.7944,34.748,34.7666,916734.0
2022-11-21 10:35:00,37.48,37.52,37.48,37.48,130178.0,34.7666,34.8037,34.7666,34.7666,130178.0
2022-11-21 10:40:00,37.48,37.5,37.44,37.44,231009.0,34.7666,34.7851,34.7295,34.7295,231009.0
2022-11-21 10:45:00,37.44,37.45,37.37,37.39,525907.0,34.7295,34.7388,34.6645,34.6831,525907.0
2022-11-21 10:50:00,37.39,37.39,37.35,37.37,405771.0,34.6831,34.6831,34.646,34.6645,405771.0
2022-11-21 10:55:00,37.37,37.4,37.36,37.38,610126.0,34.6645,34.6924,34.6553,34.6738,610126.0
2022-11-21 11:00:00,37.39,37.42,37.38,37.41,248235.0,34.6831,34.7109,34.6738,34.7016,248235.0
2022-11-21 11:05:00,37.41,37.43,37.4,37.41,240795.0,34.7016,34.7202,34.6924,34.7016,240795.0
2022-11-21 11:10:00,37.41,37.44,37.4,37.42,157180.0,34.7016,34.7295,34.6924,34.7109,157180.0
2022-11-21 11:15:00,37.42,37.44,37.41,37.43,45985.0,34.7109,34.7295,34.7016,34.7202,45985.0
2022-11-21 11:20:00,37.43,37.47,37.42,37.45,160308.0,34.7202,34.7573,34.7109,34.7388,160308.0
2022-11-21 11:25:00,37.45,37.47,37.41,37.41,354048.0,34.7388,34.7573,34.7016,34.7016,354048.0
2022-11-21 11:30:00,37.41,37.43,37.39,37.4,274962.0,34.7016,34.7202,34.6831,34.6924,274962.0
2022-11-21 11:35:00,37.4,37.46,37.39,37.42,207314.0,34.6924,34.748,34.6831,34.7109,207314.0
2022-11-21 11:40:00,37.41,37.44,37.4,37.41,157748.0,34.7016,34.7295,34.6924,34.7016,157748.0
2022-11-21 11:45:00,37.4,37.44,37.39,37.43,203673.0,34.6924,34.7295,34.6831,34.7202,203673.0
2022-11-21 11:50:00,37.44,37.46,37.42,37.44,130010.0,34.7295,34.748,34.7109,34.7295,130010.0
2022-11-21 11:55:00,37.44,37.45,37.37,37.4,247429.0,34.7295,34.7388,34.6645,34.6924,247429.0
2022-11-21 12:00:00,37.41,37.45,37.4,37.44,197371.0,34.7016,34.7388,34.6924,34.7295,197371.0
2022-11-21 12:05:00,37.45,37.47,37.43,37.44,92273.0,34.7388,34.7573,34.7202,34.7295,92273.0
2022-11-21 12:10:00,37.45,37.48,37.44,37.45,119116.0,34.7388,34.7666,34.7295,34.7388,119116.0
2022-11-21 12:15:00,37.45,37.47,37.43,37.45,258164.0,34.7388,34.7573,34.7202,34.7388,258164.0
2022-11-21 12:20:00,37.44,37.44,37.41,37.43,144250.0,34.7295,34.7295,34.7016,34.7202,144250.0
2022-11-21 12:25:00,37.43,37.45,37.41,37.41,256126.0,34.7202,34.7388,34.7016,34.7016,256126.0
2022-11-21 12:30:00,37.41,37.48,37.41,37.47,141417.0,34.7016,34.7666,34.7016,34.7573,141417.0
2022-11-21 12:35:00,37.48,37.5,37.45,37.45,54090.0,34.7666,34.7851,34.7388,34.7388,54090.0
2022-11-21 12:40:00,37.45,37.47,37.44,37.47,124268.0,34.7388,34.7573,34.7295,34.7573,124268.0
2022-11-21 12:45:00,37.47,37.48,37.45,37.45,514848.0,34.7573,34.7666,34.7388,34.7388,514848.0
2022-11-21 12:50:00,37.45,37.46,37.43,37.44,89942.0,34.7388,34.748,34.7202,34.7295,89942.0
2022-11-21 12:55:00,37.44,37.45,37.42,37.43,38060.0,34.7295,34.7388,34.7109,34.7202,38060.0
2022-11-21 13:00:00,37.43,37.47,37.42,37.46,144240.0,34.7202,34.7573,34.7109,34.748,144240.0
2022-11-21 13:05:00,37.45,37.49,37.44,37.48,150752.0,34.7388,34.7759,34.7295,34.7666,150752.0
2022-11-21 13:10:00,37.48,37.54,37.48,37.54,407212.0,34.7666,34.8222,34.7666,34.8222,407212.0
2022-11-21 13:15:00,37.54,37.54,37.52,37.53,265028.0,34.8222,34.8222,34.8037,34.813,265028.0
2022-11-21 13:20:00,37.53,37.54,37.5,37.51,119537.0,34.813,34.8222,34.7851,34.7944,119537.0
2022-11-21 13:25:00,37.52,37.53,37.5,37.52,308970.0,34.8037,34.813,34.7851,34.8037,308970.0
2022-11-21 13:30:00,37.52,37.53,37.5,37.51,111181.0,34.8037,34.813,34.7851,34.7944,111181.0
2022-11-21 13:35:00,37.52,37.56,37.51,37.55,338227.0,34.8037,34.8408,34.7944,34.8315,338227.0
2022-11-21 13:40:00,37.55,37.55,37.51,37.51,123733.0,34.8315,34.8315,34.7944,34.7944,123733.0
2022-11-21 13:45:00,37.51,37.52,37.48,37.49,191620.0,34.7944,34.8037,34.7666,34.7759,191620.0
2022-11-21 13:50:00,37.5,37.51,37.49,37.5,211127.0,34.7851,34.7944,34.7759,34.7851,211127.0
2022-11-21 13:55:00,37.5,37.51,37.47,37.48,146406.0,34.7851,34.7944,34.7573,34.7666,146406.0
2022-11-21 14:00:00,37.48,37.5,37.47,37.49,171379.0,34.7666,34.7851,34.7573,34.7759,171379.0
2022-11-21 14:05:00,37.48,37.51,37.48,37.5,217080.0,34.7666,34.7944,34.7666,34.7851,217080.0
2022-11-21 14:10:00,37.5,37.5,37.47,37.48,90991.0,34.7851,34.7851,34.7573,34.7666,90991.0
2022-11-21 14:15:00,37.48,37.5,37.48,37.5,238305.0,34.7666,34.7851,34.7666,34.7851,238305.0
2022-11-21 14:20:00,37.5,37.5,37.46,37.47,127276.0,34.7851,34.7851,34.748,34.7573,127276.0
2022-11-21 14:25:00,37.47,37.5,37.46,37.48,222882.0,34.7573,34.7851,34.748,34.7666,222882.0
2022-11-21 14:30:00,37.48,37.51,37.48,37.5,135979.0,34.7666,34.7944,34.7666,34.7851,135979.0
2022-11-21 14:35:00,37.5,37.5,37.47,37.5,140595.0,34.7851,34.7851,34.7573,34.7851,140595.0
2022-11-21 14:40:00,37.5,37.5,37.47,37.48,368708.0,34.7851,34.7851,34.7573,34.7666,368708.0
2022-11-21 14:45:00,37.48,37.5,37.48,37.5,159853.0,34.7666,34.7851,34.7666,34.7851,159853.0
2022-11-21 14:50:00,37.5,37.52,37.49,37.51,135032.0,34.7851,34.8037,34.7759,34.7944,135032.0
2022-11-21 14:55:00,37.51,37.52,37.49,37.49,152984.0,34.7944,34.8037,34.7759,34.7759,152984.0
2022-11-21 15:00:00,37.49,37.53,37.49,37.53,243135.0,34.7759,34.813,34.7759,34.813,243135.0
2022-11-21 15:05:00,37.52,37.53,37.5,37.52,426792.0,34.8037,34.813,34.7851,34.8037,426792.0
2022-11-21 15:10:00,37.52,37.53,37.51,37.52,169613.0,34.8037,34.813,34.7944,34.8037,169613.0
2022-11-21 15:15:00,37.52,37.54,37.51,37.54,215773.0,34.8037,34.8222,34.7944,34.8222,215773.0
2022-11-21 15:20:00,37.54,37.55,37.5,37.51,162582.0,34.8222,34.8315,34.7851,34.7944,162582.0
2022-11-21 15:25:00,37.51,37.51,37.48,37.5,175619.0,34.7944,34.7944,34.7666,34.7851,175619.0
2022-11-21 15:30:00,37.5,37.52,37.49,37.51,182758.0,34.7851,34.8037,34.7759,34.7944,182758.0
2022-11-21 15:35:00,37.51,37.53,37.5,37.52,401561.0,34.7944,34.813,34.7851,34.8037,401561.0
2022-11-21 15:40:00,37.52,37.52,37.5,37.52,368876.0,34.8037,34.8037,34.7851,34.8037,368876.0
2022-11-21 15:45:00,37.52,37.53,37.51,37.52,732896.0,34.8037,34.813,34.7944,34.8037,732896.0
2022-11-21 15:50:00,37.53,37.55,37.51,37.54,937048.0,34.813,34.8315,34.7944,34.8222,937048.0
2022-11-21 15:55:00,37.54,37.55,37.53,37.54,2903021.0,34.8222,34.8315,34.813,34.8222,2903021.0
2022-11-22 09:30:00,37.46,37.53,37.39,37.48,849453.0,34.748,34.813,34.6831,34.7666,849453.0
2022-11-22 09:35:00,37.48,37.49,37.43,37.45,937193.0,34.7666,34.7759,34.7202,34.7388,937193.0
2022-11-22 09:40:00,37.45,37.47,37.39,37.45,380757.0,34.7388,34.7573,34.6831,34.7388,380757.0
2022-11-22 09:45:00,37.45,37.49,37.43,37.49,401328.0,34.7388,34.7759,34.7202,34.7759,401328.0
2022-11-22 09:50:00,37.48,37.49,37.44,37.46,173641.0,34.7666,34.7759,34.7295,34.748,173641.0
2022-11-22 09:55:00,37.46,37.51,37.46,37.48,292278.0,34.748,34.7944,34.748,34.7666,292278.0
2022-11-22 10:00:00,37.48,37.55,37.46,37.54,293028.0,34.7666,34.8315,34.748,34.8222,293028.0
2022-11-22 10:05:00,37.54,37.56,37.53,37.54,131254.0,34.8222,34.8408,34.813,34.8222,131254.0
2022-11-22 10:10:00,37.55,37.58,37.54,37.58,445485.0,34.8315,34.8593,34.8222,34.8593,445485.0
2022-11-22 10:15:00,37.58,37.59,37.54,37.57,357989.0,34.8593,34.8686,34.8222,34.8501,357989.0
2022-11-22 10:20:00,37.57,37.59,37.55,37.59,148322.0,34.8501,34.8686,34.8315,34.8686,148322.0
2022-11-22 10:25:00,37.58,37.62,37.57,37.62,86682.0,34.8593,34.8964,34.8501,34.8964,86682.0
2022-11-22 10:30:00,37.62,37.65,37.58,37.61,373905.0,34.8964,34.9243,34.8593,34.8872,373905.0
2022-11-22 10:35:00,37.6,37.62,37.56,37.57,280087.0,34.8779,34.8964,34.8408,34.8501,280087.0
2022-11-22 10:40:00,37.57,37.6,37.55,37.6,115761.0,34.8501,34.8779,34.8315,34.8779,115761.0
2022-11-22 10:45:00,37.59,37.63,37.58,37.62,228052.0,34.8686,34.9057,34.8593,34.8964,228052.0
2022-11-22 10:50:00,37.62,37.64,37.61,37.62,159004.0,34.8964,34.915,34.8872,34.8964,159004.0
2022-11-22 10:55:00,37.63,37.64,37.61,37.63,703162.0,34.9057,34.915,34.8872,34.9057,703162.0
2022-11-22 11:00:00,37.63,37.63,37.59,37.59,160993.0,34.9057,34.9057,34.8686,34.8686,160993.0
2022-11-22 11:05:00,37.59,37.61,37.58,37.59,249154.0,34.8686,34.8872,34.8593,34.8686,249154.0
2022-11-22 11:10:00,37.6,37.6,37.54,37.55,80392.0,34.8779,34.8779,34.8222,34.8315,80392.0
2022-11-22 11:15:00,37.55,37.55,37.51,37.55,232416.0,34.8315,34.8315,34.7944,34.8315,232416.0
2022-11-22 11:20:00,37.55,37.55,37.52,37.53,93079.0,34.8315,34.8315,34.8037,34.813,93079.0
2022-11-22 11:25:00,37.52,37.55,37.52,37.53,232081.0,34.8037,34.8315,34.8037,34.813,232081.0
2022-11-22 11:30:00,37.54,37.54,37.5,37.53,247760.0,34.8222,34.8222,34.7851,34.813,247760.0
2022-11-22 11:35:00,37.52,37.53,37.5,37.52,131060.0,34.8037,34.813,34.7851,34.8037,131060.0
2022-11-22 11:40:00,37.52,37.55,37.52,37.52,198106.0,34.8037,34.8315,34.8037,34.8037,198106.0
2022-11-22 11:45:00,37.52,37.55,37.52,37.55,231845.0,34.8037,34.8315,34.8037,34.8315,231845.0
2022-11-22 11:50:00,37.55,37.56,37.52,37.55,173948.0,34.8315,34.8408,34.8037,34.8315,173948.0
2022-11-22 11:55:00,37.55,37.57,37.54,37.56,81340.0,34.8315,34.8501,34.8222,34.8408,81340.0
2022-11-22 12:00:00,37.56,37.58,37.55,37.58,99894.0,34.8408,34.8593,34.8315,34.8593,99894.0
2022-11-22 12:05:00,37.58,37.58,37.55,37.57,102961.0,34.8593,34.8593,34.8315,34.8501,102961.0
2022-11-22 12:10:00,37.57,37.59,37.56,37.58,174832.0,34.8501,34.8686,34.8408,34.8593,174832.0
2022-11-22 12:15:00,37.58,37.59,37.56,37.57,94479.0,34.8593,34.8686,34.8408,34.8501,94479.0
2022-11-22 12:20:00,37.58,37.58,37.54,37.57,421510.0,34.8593,34.8593,34.8222,34.8501,421510.0
2022-11-22 12:25:00,37.57,37.57,37.55,37.56,113643.0,34.8501,34.8501,34.8315,34.8408,113643.0
2022-11-22 12:30:00,37.55,37.57,37.55,37.56,85621.0,34.8315,34.8501,34.8315,34.8408,85621.0
2022-11-22 12:35:00,37.56,37.58,37.56,37.57,367302.0,34.8408,34.8593,34.8408,34.8501,367302.0
2022-11-22 12:40:00,37.58,37.59,37.55,37.58,144272.0,34.8593,34.8686,34.8315,34.8593,144272.0
2022-11-22 12:45:00,37.58,37.59,37.57,37.58,245944.0,34.8593,34.8686,34.8501,34.8593,245944.0
2022-11-22 12:50:00,37.58,37.59,37.57,37.58,218910.0,34.8593,34.8686,34.8501,34.8593,218910.0
2022-11-22 12:55:00,37.58,37.58,37.57,37.58,129831.0,34.8593,34.8593,34.8501,34.8593,129831.0
2022-11-22 13:00:00,37.58,37.6,37.57,37.59,351304.0,34.8593,34.8779,34.8501,34.8686,351304.0
2022-11-22 13:05:00,37.58,37.61,37.57,37.61,238313.0,34.8593,34.8872,34.8501,34.8872,238313.0
2022-11-22 13:10:00,37.61,37.62,37.6,37.62,202094.0,34.8872,34.8964,34.8779,34.8964,202094.0
2022-11-22 13:15:00,37.62,37.63,37.61,37.62,117541.0,34.8964,34.9057,34.8872,34.8964,117541.0
2022-11-22 13:20:00,37.63,37.63,37.61,37.62,179579.0,34.9057,34.9057,34.8872,34.8964,179579.0
2022-11-22 13:25:00,37.62,37.64,37.61,37.64,57088.0,34.8964,34.915,34.8872,34.915,57088.0
2022-11-22 13:30:00,37.64,37.64,37.63,37.64,233543.0,34.915,34.915,34.9057,34.915,233543.0
2022-11-22 13:35:00,37.64,37.64,37.61,37.62,390259.0,34.915,34.915,34.8872,34.8964,390259.0
2022-11-22 13:40:00,37.62,37.62,37.61,37.62,167108.0,34.8964,34.8964,34.8872,34.8964,167108.0
2022-11-22 13:45:00,37.61,37.62,37.6,37.61,65456.0,34.8872,34.8964,34.8779,34.8872,65456.0
2022-11-22 13:50:00,37.61,37.62,37.59,37.6,158564.0,34.8872,34.8964,34.8686,34.8779,158564.0
2022-11-22 13:55:00,37.59,37.61,37.59,37.6,161188.0,34.8686,34.8872,34.8686,34.8779,161188.0
2022-11-22 14:00:00,37.59,37.6,37.57,37.58,269453.0,34.8686,34.8779,34.8501,34.8593,269453.0
2022-11-22 14:05:00,37.58,37.58,37.56,37.57,104367.0,34.8593,34.8593,34.8408,34.8501,104367.0
2022-11-22 14:10:00,37.56,37.57,37.55,37.55,144280.0,34.8408,34.8501,34.8315,34.8315,144280.0
2022-11-22 14:15:00,37.55,37.57,37.54,37.57,157402.0,34.8315,34.8501,34.8222,34.8501,157402.0
2022-11-22 14:20:00,37.56,37.57,37.54,37.55,183787.0,34.8408,34.8501,34.8222,34.8315,183787.0
2022-11-22 14:25:00,37.55,37.56,37.55,37.55,139224.0,34.8315,34.8408,34.8315,34.8315,139224.0
2022-11-22 14:30:00,37.55,37.56,37.53,37.54,246126.0,34.8315,34.8408,34.813,34.8222,246126.0
2022-11-22 14:35:00,37.54,37.56,37.53,37.56,229139.0,34.8222,34.8408,34.813,34.8408,229139.0
2022-11-22 14:40:00,37.55,37.57,37.53,37.54,298906.0,34.8315,34.8501,34.813,34.8222,298906.0
2022-11-22 14:45:00,37.54,37.55,37.53,37.55,204359.0,34.8222,34.8315,34.813,34.8315,204359.0
2022-11-22 14:50:00,37.55,37.56,37.54,37.55,284264.0,34.8315,34.8408,34.8222,34.8315,284264.0
2022-11-22 14:55:00,37.55,37.57,37.55,37.57,224691.0,34.8315,34.8501,34.8315,34.8501,224691.0
2022-11-22 15:00:00,37.57,37.6,37.56,37.59,390255.0,34.8501,34.8779,34.8408,34.8686,390255.0
2022-11-22 15:05:00,37.59,37.6,37.58,37.58,415800.0,34.8686,34.8779,34.8593,34.8593,415800.0
2022-11-22 15:10:00,37.59,37.59,37.57,37.59,171308.0,34.8686,34.8686,34.8501,34.8686,171308.0
2022-11-22 15:15:00,37.59,37.59,37.58,37.59,222230.0,34.8686,34.8686,34.8593,34.8686,222230.0
2022-11-22 15:20:00,37.59,37.59,37.58,37.59,181701.0,34.8686,34.8686,34.8593,34.8686,181701.0
2022-11-22 15:25:00,37.59,37.6,37.58,37.59,314412.0,34.8686,34.8779,34.8593,34.8686,314412.0
2022-11-22 15:30:00,37.59,37.62,37.59,37.62,473521.0,34.8686,34.8964,34.8686,34.8964,473521.0
2022-11-22 15:35:00,37.62,37.63,37.61,37.63,470862.0,34.8964,34.9057,34.8872,34.9057,470862.0
2022-11-22 15:40:00,37.63,37.63,37.6,37.61,517836.0,34.9057,34.9057,34.8779,34.8872,517836.0
2022-11-22 15:45:00,37.61,37.62,37.59,37.59,571248.0,34.8872,34.8964,34.8686,34.8686,571248.0
2022-11-22 15:50:00,37.6,37.61,37.59,37.61,1020155.0,34.8779,34.8872,34.8686,34.8872,1020155.0
2022-11-22 15:55:00,37.61,37.64,37.59,37.63,1910822.0,34.8872,34.915,34.8686,34.9057,1910822.0
2022-11-23 09:30:00,37.69,37.8,37.68,37.77,449479.0,34.9614,35.0634,34.9521,35.0356,449479.0
2022-11-23 09:35:00,37.78,37.79,37.74,37.76,351540.0,35.0449,35.0541,35.0078,35.0263,351540.0
2022-11-23 09:40:00,37.75,37.76,37.69,37.72,1207976.0,35.017,35.0263,34.9614,34.9892,1207976.0
2022-11-23 09:45:00,37.72,37.82,37.7,37.82,402931.0,34.9892,35.082,34.9707,35.082,402931.0
2022-11-23 09:50:00,37.83,37.9,37.83,37.88,405809.0,35.0912,35.1562,35.0912,35.1376,405809.0
2022-11-23 09:55:00,37.88,37.88,37.82,37.86,385901.0,35.1376,35.1376,35.082,35.1191,385901.0
2022-11-23 10:00:00,37.87,37.9,37.82,37.83,549508.0,35.1283,35.1562,35.082,35.0912,549508.0
2022-11-23 10:05:00,37.83,37.88,37.81,37.83,576474.0,35.0912,35.1376,35.0727,35.0912,576474.0
2022-11-23 10:10:00,37.83,37.85,37.8,37.83,456014.0,35.0912,35.1098,35.0634,35.0912,456014.0
2022-11-23 10:15:00,37.83,37.84,37.79,37.83,213631.0,35.0912,35.1005,35.0541,35.0912,213631.0
2022-11-23 10:20:00,37.83,37.85,37.8,37.85,183486.0,35.0912,35.1098,35.0634,35.1098,183486.0
2022-11-23 10:25:00,37.85,37.86,37.82,37.84,257009.0,35.1098,35.1191,35.082,35.1005,257009.0
2022-11-23 10:30:00,37.84,37.86,37.82,37.84,205479.0,35.1005,35.1191,35.082,35.1005,205479.0
2022-11-23 10:35:00,37.84,37.86,37.83,37.86,372574.0,35.1005,35.1191,35.0912,35.1191,372574.0
2022-11-23 10:40:00,37.86,37.92,37.85,37.9,413219.0,35.1191,35.1747,35.1098,35.1562,413219.0
2022-11-23 10:45:00,37.91,37.92,37.89,37.89,263565.0,35.1655,35.1747,35.1469,35.1469,263565.0
2022-11-23 10:50:00,37.9,37.92,37.87,37.88,174344.0,35.1562,35.1747,35.1283,35.1376,174344.0
2022-11-23 10:55:00,37.88,37.89,37.86,37.88,247110.0,35.1376,35.1469,35.1191,35.1376,247110.0
2022-11-23 11:00:00,37.88,37.88,37.83,37.84,97910.0,35.1376,35.1376,35.0912,35.1005,97910.0
2022-11-23 11:05:00,37.84,37.86,37.83,37.84,128208.0,35.1005,35.1191,35.0912,35.1005,128208.0
2022-11-23 11:10:00,37.85,37.86,37.82,37.84,145559.0,35.1098,35.1191,35.082,35.1005,145559.0
2022-11-23 11:15:00,37.84,37.86,37.83,37.83,182391.0,35.1005,35.1191,35.0912,35.0912,182391.0
2022-11-23 11:20:00,37.84,37.86,37.83,37.85,154893.0,35.1005,35.1191,35.0912,35.1098,154893.0
2022-11-23 11:25:00,37.84,37.86,37.82,37.85,529588.0,35.1005,35.1191,35.082,35.1098,529588.0
2022-11-23 11:30:00,37.84,37.86,37.84,37.86,2353626.0,35.1005,35.1191,35.1005,35.1191,2353626.0
2022-11-23 11:35:00,37.86,37.87,37.85,37.86,435664.0,35.1191,35.1283,35.1098,35.1191,435664.0
2022-11-23 11:40:00,37.86,37.87,37.85,37.86,325383.0,35.1191,35.1283,35.1098,35.1191,325383.0
2022-11-23 11:45:00,37.86,37.86,37.79,37.8,994468.0,35.1191,35.1191,35.0541,35.0634,994468.0
2022-11-23 11:50:00,37.8,37.81,37.74,37.75,227415.0,35.0634,35.0727,35.0078,35.017,227415.0
2022-11-23 11:55:00,37.75,37.76,37.71,37.76,413969.0,35.017,35.0263,34.9799,35.0263,413969.0
2022-11-23 12:00:00,37.76,37.77,37.75,37.76,206454.0,35.0263,35.0356,35.017,35.0263,206454.0
2022-11-23 12:05:00,37.76,37.79,37.76,37.79,539736.0,35.0263,35.0541,35.0263,35.0541,539736.0
2022-11-23 12:10:00,37.79,37.81,37.77,37.79,525896.0,35.0541,35.0727,35.0356,35.0541,525896.0
2022-11-23 12:15:00,37.79,37.8,37.78,37.79,208903.0,35.0541,35.0634,35.0449,35.0541,208903.0
2022-11-23 12:20:00,37.8,37.81,37.78,37.79,301876.0,35.0634,35.0727,35.0449,35.0541,301876.0
2022-11-23 12:25:00,37.8,37.82,37.78,37.79,229124.0,35.0634,35.082,35.0449,35.0541,229124.0
2022-11-23 12:30:00,37.79,37.8,37.78,37.79,275335.0,35.0541,35.0634,35.0449,35.0541,275335.0
2022-11-23 12:35:00,37.8,37.8,37.77,37.79,245026.0,35.0634,35.0634,35.0356,35.0541,245026.0
2022-11-23 12:40:00,37.78,37.8,37.76,37.77,577008.0,35.0449,35.0634,35.0263,35.0356,577008.0
2022-11-23 12:45:00,37.77,37.8,37.76,37.8,358327.0,35.0356,35.0634,35.0263,35.0634,358327.0
2022-11-23 12:50:00,37.8,37.8,37.74,37.77,217565.0,35.0634,35.0634,35.0078,35.0356,217565.0
2022-11-23 12:55:00,37.76,37.77,37.72,37.75,381939.0,35.0263,35.0356,34.9892,35.017,381939.0
2022-11-23 13:00:00,37.75,37.75,37.72,37.75,337604.0,35.017,35.017,34.9892,35.017,337604.0
2022-11-23 13:05:00,37.75,37.75,37.73,37.75,200060.0,35.017,35.017,34.9985,35.017,200060.0
2022-11-23 13:10:00,37.75,37.75,37.73,37.73,280862.0,35.017,35.017,34.9985,34.9985,280862.0
2022-11-23 13:15:00,37.74,37.76,37.73,37.76,83348.0,35.0078,35.0263,34.9985,35.0263,83348.0
2022-11-23 13:20:00,37.76,37.78,37.75,37.77,332633.0,35.0263,35.0449,35.017,35.0356,332633.0
2022-11-23 13:25:00,37.77,37.8,37.77,37.8,287048.0,35.0356,35.0634,35.0356,35.0634,287048.0
2022-11-23 13:30:00,37.8,37.81,37.79,37.8,110589.0,35.0634,35.0727,35.0541,35.0634,110589.0
2022-11-23 13:35:00,37.8,37.81,37.79,37.8,215133.0,35.0634,35.0727,35.0541,35.0634,215133.0
2022-11-23 13:40:00,37.8,37.82,37.8,37.82,530615.0,35.0634,35.082,35.0634,35.082,530615.0
2022-11-23 13:45:00,37.82,37.82,37.81,37.82,81071.0,35.082,35.082,35.0727,35.082,81071.0
2022-11-23 13:50:00,37.82,37.82,37.78,37.79,213456.0,35.082,35.082,35.0449,35.0541,213456.0
2022-11-23 13:55:00,37.8,37.8,37.78,37.8,154539.0,35.0634,35.0634,35.0449,35.0634,154539.0
2022-11-23 14:00:00,37.8,37.96,37.75,37.95,766682.0,35.0634,35.2118,35.017,35.2026,766682.0
2022-11-23 14:05:00,37.95,37.96,37.85,37.89,327582.0,35.2026,35.2118,35.1098,35.1469,327582.0
2022-11-23 14:10:00,37.89,37.9,37.82,37.88,233856.0,35.1469,35.1562,35.082,35.1376,233856.0
2022-11-23 14:15:00,37.88,37.9,37.86,37.87,241313.0,35.1376,35.1562,35.1191,35.1283,241313.0
2022-11-23 14:20:00,37.87,37.93,37.87,37.93,457710.0,35.1283,35.184,35.1283,35.184,457710.0
2022-11-23 14:25:00,37.93,37.97,37.92,37.92,369392.0,35.184,35.2211,35.1747,35.1747,369392.0
2022-11-23 14:30:00,37.92,37.93,37.89,37.9,468447.0,35.1747,35.184,35.1469,35.1562,468447.0
2022-11-23 14:35:00,37.89,37.91,37.86,37.89,582888.0,35.1469,35.1655,35.1191,35.1469,582888.0
2022-11-23 14:40:00,37.89,37.93,37.88,37.93,258323.0,35.1469,35.184,35.1376,35.184,258323.0
2022-11-23 14:45:00,37.92,37.97,37.91,37.95,378251.0,35.1747,35.2211,35.1655,35.2026,378251.0
2022-11-23 14:50:00,37.95,37.97,37.93,37.94,512729.0,35.2026,35.2211,35.184,35.1933,512729.0
2022-11-23 14:55:00,37.94,37.96,37.93,37.95,634937.0,35.1933,35.2118,35.184,35.2026,634937.0
2022-11-23 15:00:00,37.95,37.95,37.92,37.95,844236.0,35.2026,35.2026,35.1747,35.2026,844236.0
2022-11-23 15:05:00,37.95,37.95,37.93,37.94,475945.0,35.2026,35.2026,35.184,35.1933,475945.0
2022-11-23 15:10:00,37.94,37.95,37.92,37.94,315628.0,35.1933,35.2026,35.1747,35.1933,315628.0
2022-11-23 15:15:00,37.94,37.98,37.94,37.97,590775.0,35.1933,35.2304,35.1933,35.2211,590775.0
2022-11-23 15:20:00,37.97,37.97,37.94,37.96,313195.0,35.2211,35.2211,35.1933,35.2118,313195.0
2022-11-23 15:25:00,37.95,37.96,37.94,37.94,394689.0,35.2026,35.2118,35.1933,35.1933,394689.0
2022-11-23 15:30:00,37.95,37.95,37.92,37.93,572082.0,35.2026,35.2026,35.1747,35.184,572082.0
2022-11-23 15:35:00,37.93,37.95,37.92,37.95,580948.0,35.184,35.2026,35.1747,35.2026,580948.0
2022-11-23 15:40:00,37.95,37.95,37.92,37.93,463683.0,35.2026,35.2026,35.1747,35.184,463683.0
2022-11-23 15:45:00,37.93,37.93,37.91,37.92,977343.0,35.184,35.184,35.1655,35.1747,977343.0
2022-11-23 15:50:00,37.92,37.94,37.91,37.93,685448.0,35.1747,35.1933,35.1655,35.184,685448.0
2022-11-23 15:55:00,37.93,37.95,37.91,37.94,1567216.0,35.184,35.2026,35.1655,35.1933,1567216.0
2022-11-25 09:30:00,37.84,37.87,37.74,37.75,666264.0,35.1005,35.1283,35.0078,35.017,666264.0
2022-11-25 09:35:00,37.75,37.85,37.75,37.83,215309.0,35.017,35.1098,35.017,35.0912,215309.0
2022-11-25 09:40:00,37.82,37.85,37.79,37.83,200753.0,35.082,35.1098,35.0541,35.0912,200753.0
2022-11-25 09:45:00,37.83,37.84,37.8,37.82,233193.0,35.0912,35.1005,35.0634,35.082,233193.0
2022-11-25 09:50:00,37.82,37.88,37.81,37.85,164210.0,35.082,35.1376,35.0727,35.1098,164210.0
2022-11-25 09:55:00,37.85,37.88,37.83,37.84,183118.0,35.1098,35.1376,35.0912,35.1005,183118.0
2022-11-25 10:00:00,37.84,37.87,37.84,37.86,176933.0,35.1005,35.1283,35.1005,35.1191,176933.0
2022-11-25 10:05:00,37.87,37.88,37.86,37.88,158228.0,35.1283,35.1376,35.1191,35.1376,158228.0
2022-11-25 10:10:00,37.88,37.88,37.83,37.86,128293.0,35.1376,35.1376,35.0912,35.1191,128293.0
2022-11-25 10:15:00,37.86,37.87,37.84,37.84,95622.0,35.1191,35.1283,35.1005,35.1005,95622.0
2022-11-25 10:20:00,37.84,37.87,37.83,37.84,218820.0,35.1005,35.1283,35.0912,35.1005,218820.0
2022-11-25 10:25:00,37.84,37.85,37.81,37.82,283289.0,35.1005,35.1098,35.0727,35.082,283289.0
2022-11-25 10:30:00,37.82,37.84,37.81,37.83,437969.0,35.082,35.1005,35.0727,35.0912,437969.0
2022-11-25 10:35:00,37.83,37.84,37.79,37.8,203163.0,35.0912,35.1005,35.0541,35.0634,203163.0
2022-11-25 10:40:00,37.8,37.82,37.79,37.82,75046.0,35.0634,35.082,35.0541,35.082,75046.0
2022-11-25 10:45:00,37.82,37.83,37.8,37.83,204259.0,35.082,35.0912,35.0634,35.0912,204259.0
2022-11-25 10:50:00,37.83,37.85,37.81,37.84,301173.0,35.0912,35.1098,35.0727,35.1005,301173.0
2022-11-25 10:55:00,37.84,37.85,37.82,37.83,230670.0,35.1005,35.1098,35.082,35.0912,230670.0
2022-11-25 11:00:00,37.83,37.85,37.81,37.84,194816.0,35.0912,35.1098,35.0727,35.1005,194816.0
2022-11-25 11:05:00,37.84,37.86,37.83,37.83,261856.0,35.1005,35.1191,35.0912,35.0912,261856.0
2022-11-25 11:10:00,37.84,37.85,37.81,37.82,160385.0,35.1005,35.1098,35.0727,35.082,160385.0
2022-11-25 11:15:00,37.81,37.83,37.8,37.82,354849.0,35.0727,35.0912,35.0634,35.082,354849.0
2022-11-25 11:20:00,37.82,37.85,37.8,37.82,271463.0,35.082,35.1098,35.0634,35.082,271463.0
2022-11-25 11:25:00,37.82,37.83,37.8,37.8,569196.0,35.082,35.0912,35.0634,35.0634,569196.0
2022-11-25 11:30:00,37.8,37.82,37.78,37.81,695082.0,35.0634,35.082,35.0449,35.0727,695082.0
2022-11-25 11:35:00,37.82,37.84,37.8,37.83,423179.0,35.082,35.1005,35.0634,35.0912,423179.0
2022-11-25 11:40:00,37.83,37.84,37.8,37.82,499582.0,35.0912,35.1005,35.0634,35.082,499582.0
2022-11-25 11:45:00,37.82,37.83,37.81,37.82,228037.0,35.082,35.0912,35.0727,35.082,228037.0
2022-11-25 11:50:00,37.82,37.83,37.81,37.83,400978.0,35.082,35.0912,35.0727,35.0912,400978.0
2022-11-25 11:55:00,37.83,37.83,37.79,37.8,367098.0,35.0912,35.0912,35.0541,35.0634,367098.0
2022-11-25 12:00:00,37.79,37.81,37.77,37.78,2036097.0,35.0541,35.0727,35.0356,35.0449,2036097.0
2022-11-25 12:05:00,37.79,37.8,37.77,37.8,556331.0,35.0541,35.0634,35.0356,35.0634,556331.0
2022-11-25 12:10:00,37.8,37.81,37.78,37.79,516542.0,35.0634,35.0727,35.0449,35.0541,516542.0
2022-11-25 12:15:00,37.8,37.8,37.77,37.78,251940.0,35.0634,35.0634,35.0356,35.0449,251940.0
2022-11-25 12:20:00,37.78,37.79,37.77,37.78,508921.0,35.0449,35.0541,35.0356,35.0449,508921.0
2022-11-25 12:25:00,37.78,37.81,37.77,37.8,455876.0,35.0449,35.0727,35.0356,35.0634,455876.0
2022-11-25 12:30:00,37.79,37.8,37.76,37.77,314998.0,35.0541,35.0634,35.0263,35.0356,314998.0
2022-11-25 12:35:00,37.77,37.77,37.75,37.77,545380.0,35.0356,35.0356,35.017,35.0356,545380.0
2022-11-25 12:40:00,37.77,37.77,37.75,37.75,228488.0,35.0356,35.0356,35.017,35.017,228488.0
2022-11-25 12:45:00,37.76,37.76,37.73,37.73,297836.0,35.0263,35.0263,34.9985,34.9985,297836.0
2022-11-25 12:50:00,37.74,37.76,37.74,37.76,679691.0,35.0078,35.0263,35.0078,35.0263,679691.0
2022-11-25 12:55:00,37.75,37.78,37.75,37.77,2854444.0,35.017,35.0449,35.017,35.0356,2854444.0
2022-11-28 09:30:00,37.59,37.82,37.59,37.81,1496615.0,34.8686,35.082,34.8686,35.0727,1496615.0
2022-11-28 09:35:00,37.82,37.88,37.82,37.86,1232305.0,35.082,35.1376,35.082,35.1191,1232305.0
2022-11-28 09:40:00,37.86,37.9,37.81,37.9,816836.0,35.1191,35.1562,35.0727,35.1562,816836.0
2022-11-28 09:45:00,37.9,37.94,37.86,37.9,525259.0,35.1562,35.1933,35.1191,35.1562,525259.0
2022-11-28 09:50:00,37.89,37.93,37.88,37.89,411866.0,35.1469,35.184,35.1376,35.1469,411866.0
2022-11-28 09:55:00,37.88,37.9,37.85,37.89,406372.0,35.1376,35.1562,35.1098,35.1469,406372.0
2022-11-28 10:00:00,37.88,37.95,37.86,37.95,514580.0,35.1376,35.2026,35.1191,35.2026,514580.0
2022-11-28 10:05:00,37.94,37.95,37.91,37.93,652136.0,35.1933,35.2026,35.1655,35.184,652136.0
2022-11-28 10:10:00,37.93,38.0,37.93,37.99,629258.0,35.184,35.2489,35.184,35.2397,629258.0
2022-11-28 10:15:00,38.0,38.0,37.96,37.98,666693.0,35.2489,35.2489,35.2118,35.2304,666693.0
2022-11-28 10:20:00,37.98,37.99,37.9,37.91,534674.0,35.2304,35.2397,35.1562,35.1655,534674.0
2022-11-28 10:25:00,37.9,37.91,37.87,37.91,909305.0,35.1562,35.1655,35.1283,35.1655,909305.0
2022-11-28 10:30:00,37.9,37.92,37.88,37.89,1101396.0,35.1562,35.1747,35.1376,35.1469,1101396.0
2022-11-28 10:35:00,37.89,37.93,37.89,37.9,390900.0,35.1469,35.184,35.1469,35.1562,390900.0
2022-11-28 10:40:00,37.9,37.92,37.89,37.9,422169.0,35.1562,35.1747,35.1469,35.1562,422169.0
2022-11-28 10:45:00,37.9,37.92,37.89,37.91,595893.0,35.1562,35.1747,35.1469,35.1655,595893.0
2022-11-28 10:50:00,37.9,37.91,37.86,37.88,320264.0,35.1562,35.1655,35.1191,35.1376,320264.0
2022-11-28 10:55:00,37.87,37.89,37.86,37.86,708421.0,35.1283,35.1469,35.1191,35.1191,708421.0
2022-11-28 11:00:00,37.87,37.9,37.86,37.88,466766.0,35.1283,35.1562,35.1191,35.1376,466766.0
2022-11-28 11:05:00,37.88,37.88,37.83,37.86,373269.0,35.1376,35.1376,35.0912,35.1191,373269.0
2022-11-28 11:10:00,37.86,37.88,37.84,37.88,206095.0,35.1191,35.1376,35.1005,35.1376,206095.0
2022-11-28 11:15:00,37.87,37.89,37.87,37.87,358738.0,35.1283,35.1469,35.1283,35.1283,358738.0
2022-11-28 11:20:00,37.87,37.87,37.84,37.84,433402.0,35.1283,35.1283,35.1005,35.1005,433402.0
2022-11-28 11:25:00,37.84,37.84,37.81,37.81,326509.0,35.1005,35.1005,35.0727,35.0727,326509.0
2022-11-28 11:30:00,37.82,37.82,37.79,37.8,421338.0,35.082,35.082,35.0541,35.0634,421338.0
2022-11-28 11:35:00,37.79,37.81,37.78,37.81,234927.0,35.0541,35.0727,35.0449,35.0727,234927.0
2022-11-28 11:40:00,37.8,37.83,37.79,37.8,1187582.0,35.0634,35.0912,35.0541,35.0634,1187582.0
2022-11-28 11:45:00,37.8,37.82,37.78,37.81,587941.0,35.0634,35.082,35.0449,35.0727,587941.0
2022-11-28 11:50:00,37.81,37.82,37.79,37.81,285334.0,35.0727,35.082,35.0541,35.0727,285334.0
2022-11-28 11:55:00,37.81,37.83,37.81,37.83,489325.0,35.0727,35.0912,35.0727,35.0912,489325.0
2022-11-28 12:00:00,37.83,37.84,37.69,37.76,1142733.0,35.0912,35.1005,34.9614,35.0263,1142733.0
2022-11-28 12:05:00,37.77,37.84,37.75,37.75,697255.0,35.0356,35.1005,35.017,35.017,697255.0
2022-11-28 12:10:00,37.76,37.77,37.73,37.77,853574.0,35.0263,35.0356,34.9985,35.0356,853574.0
2022-11-28 12:15:00,37.77,37.81,37.76,37.8,352355.0,35.0356,35.0727,35.0263,35.0634,352355.0
2022-11-28 12:20:00,37.8,37.83,37.8,37.8,337804.0,35.0634,35.0912,35.0634,35.0634,337804.0
2022-11-28 12:25:00,37.81,37.83,37.8,37.82,285023.0,35.0727,35.0912,35.0634,35.082,285023.0
2022-11-28 12:30:00,37.82,37.85,37.81,37.84,242499.0,35.082,35.1098,35.0727,35.1005,242499.0
2022-11-28 12:35:00,37.84,37.86,37.83,37.84,471120.0,35.1005,35.1191,35.0912,35.1005,471120.0
2022-11-28 12:40:00,37.84,37.84,37.82,37.82,176629.0,35.1005,35.1005,35.082,35.082,176629.0
2022-11-28 12:45:00,37.82,37.83,37.8,37.8,133545.0,35.082,35.0912,35.0634,35.0634,133545.0
2022-11-28 12:50:00,37.8,37.81,37.76,37.77,510135.0,35.0634,35.0727,35.0263,35.0356,510135.0
2022-11-28 12:55:00,37.76,37.77,37.75,37.75,175440.0,35.0263,35.0356,35.017,35.017,175440.0
2022-11-28 13:00:00,37.75,37.76,37.74,37.76,277901.0,35.017,35.0263,35.0078,35.0263,277901.0
2022-11-28 13:05:00,37.75,37.77,37.75,37.75,353648.0,35.017,35.0356,35.017,35.017,353648.0
2022-11-28 13:10:00,37.75,37.76,37.73,37.75,336393.0,35.017,35.0263,34.9985,35.017,336393.0
2022-11-28 13:15:00,37.75,37.76,37.75,37.76,107520.0,35.017,35.0263,35.017,35.0263,107520.0
2022-11-28 13:20:00,37.76,37.76,37.75,37.76,183697.0,35.0263,35.0263,35.017,35.0263,183697.0
2022-11-28 13:25:00,37.76,37.76,37.74,37.74,465121.0,35.0263,35.0263,35.0078,35.0078,465121.0
2022-11-28 13:30:00,37.74,37.75,37.72,37.72,586161.0,35.0078,35.017,34.9892,34.9892,586161.0
2022-11-28 13:35:00,37.72,37.76,37.71,37.76,333972.0,34.9892,35.0263,34.9799,35.0263,333972.0
2022-11-28 13:40:00,37.75,37.76,37.72,37.72,342978.0,35.017,35.0263,34.9892,34.9892,342978.0
2022-11-28 13:45:00,37.72,37.73,37.71,37.72,355056.0,34.9892,34.9985,34.9799,34.9892,355056.0
2022-11-28 13:50:00,37.72,37.72,37.7,37.71,520168.0,34.9892,34.9892,34.9707,34.9799,520168.0
2022-11-28 13:55:00,37.71,37.72,37.68,37.69,320458.0,34.9799,34.9892,34.9521,34.9614,320458.0
2022-11-28 14:00:00,37.68,37.7,37.66,37.67,620901.0,34.9521,34.9707,34.9335,34.9428,620901.0
2022-11-28 14:05:00,37.67,37.68,37.65,37.65,400293.0,34.9428,34.9521,34.9243,34.9243,400293.0
2022-11-28 14:10:00,37.66,37.66,37.65,37.65,371621.0,34.9335,34.9335,34.9243,34.9243,371621.0
2022-11-28 14:15:00,37.65,37.66,37.65,37.66,336791.0,34.9243,34.9335,34.9243,34.9335,336791.0
2022-11-28 14:20:00,37.66,37.66,37.64,37.65,341897.0,34.9335,34.9335,34.915,34.9243,341897.0
2022-11-28 14:25:00,37.65,37.65,37.64,37.65,129207.0,34.9243,34.9243,34.915,34.9243,129207.0
2022-11-28 14:30:00,37.65,37.66,37.64,37.65,445493.0,34.9243,34.9335,34.915,34.9243,445493.0
2022-11-28 14:35:00,37.66,37.66,37.65,37.66,250953.0,34.9335,34.9335,34.9243,34.9335,250953.0
2022-11-28 14:40:00,37.66,37.67,37.65,37.66,299780.0,34.9335,34.9428,34.9243,34.9335,299780.0
2022-11-28 14:45:00,37.66,37.67,37.66,37.66,344304.0,34.9335,34.9428,34.9335,34.9335,344304.0
2022-11-28 14:50:00,37.66,37.67,37.66,37.66,141628.0,34.9335,34.9428,34.9335,34.9335,141628.0
2022-11-28 14:55:00,37.66,37.67,37.64,37.64,525048.0,34.9335,34.9428,34.915,34.915,525048.0
2022-11-28 15:00:00,37.65,37.65,37.64,37.64,260145.0,34.9243,34.9243,34.915,34.915,260145.0
2022-11-28 15:05:00,37.64,37.65,37.64,37.64,251599.0,34.915,34.9243,34.915,34.915,251599.0
2022-11-28 15:10:00,37.64,37.65,37.62,37.63,919325.0,34.915,34.9243,34.8964,34.9057,919325.0
2022-11-28 15:15:00,37.62,37.63,37.61,37.62,369301.0,34.8964,34.9057,34.8872,34.8964,369301.0
2022-11-28 15:20:00,37.61,37.62,37.61,37.61,122931.0,34.8872,34.8964,34.8872,34.8872,122931.0
2022-11-28 15:25:00,37.61,37.61,37.59,37.59,292490.0,34.8872,34.8872,34.8686,34.8686,292490.0
2022-11-28 15:30:00,37.59,37.6,37.59,37.59,189720.0,34.8686,34.8779,34.8686,34.8686,189720.0
2022-11-28 15:35:00,37.59,37.61,37.59,37.61,326711.0,34.8686,34.8872,34.8686,34.8872,326711.0
2022-11-28 15:40:00,37.61,37.62,37.6,37.62,351408.0,34.8872,34.8964,34.8779,34.8964,351408.0
2022-11-28 15:45:00,37.62,37.62,37.61,37.61,1271981.0,34.8964,34.8964,34.8872,34.8872,1271981.0
2022-11-28 15:50:00,37.61,37.62,37.61,37.62,1061174.0,34.8872,34.8964,34.8872,34.8964,1061174.0
2022-11-28 15:55:00,37.62,37.63,37.6,37.61,2958502.0,34.8964,34.9057,34.8779,34.8872,2958502.0
2022-11-29 09:30:00,38.4,38.45,38.31,38.4,2175332.0,35.62,35.6664,35.5365,35.62,2175332.0
2022-11-29 09:35:00,38.4,38.5,38.38,38.45,1839075.0,35.62,35.7127,35.6014,35.6664,1839075.0
2022-11-29 09:40:00,38.46,38.53,38.39,38.41,552507.0,35.6756,35.7406,35.6107,35.6293,552507.0
2022-11-29 09:45:00,38.41,38.46,38.38,38.45,575463.0,35.6293,35.6756,35.6014,35.6664,575463.0
2022-11-29 09:50:00,38.45,38.46,38.42,38.44,327968.0,35.6664,35.6756,35.6385,35.6571,327968.0
2022-11-29 09:55:00,38.45,38.45,38.4,38.43,496919.0,35.6664,35.6664,35.62,35.6478,496919.0
2022-11-29 10:00:00,38.43,38.52,38.42,38.46,682942.0,35.6478,35.7313,35.6385,35.6756,682942.0
2022-11-29 10:05:00,38.46,38.52,38.44,38.49,389916.0,35.6756,35.7313,35.6571,35.7035,389916.0
2022-11-29 10:10:00,38.5,38.51,38.41,38.44,287307.0,35.7127,35.722,35.6293,35.6571,287307.0
2022-11-29 10:15:00,38.44,38.51,38.43,38.5,585869.0,35.6571,35.722,35.6478,35.7127,585869.0
2022-11-29 10:20:00,38.5,38.54,38.5,38.52,535979.0,35.7127,35.7498,35.7127,35.7313,535979.0
2022-11-29 10:25:00,38.52,38.57,38.51,38.56,497452.0,35.7313,35.7777,35.722,35.7684,497452.0
2022-11-29 10:30:00,38.56,38.57,38.52,38.55,645634.0,35.7684,35.7777,35.7313,35.7591,645634.0
2022-11-29 10:35:00,38.55,38.57,38.53,38.57,814209.0,35.7591,35.7777,35.7406,35.7777,814209.0
2022-11-29 10:40:00,38.57,38.58,38.54,38.55,839249.0,35.7777,35.7869,35.7498,35.7591,839249.0
2022-11-29 10:45:00,38.55,38.58,38.54,38.55,505425.0,35.7591,35.7869,35.7498,35.7591,505425.0
2022-11-29 10:50:00,38.55,38.57,38.52,38.52,461648.0,35.7591,35.7777,35.7313,35.7313,461648.0
2022-11-29 10:55:00,38.52,38.57,38.51,38.54,1194924.0,35.7313,35.7777,35.722,35.7498,1194924.0
2022-11-29 11:00:00,38.54,38.56,38.44,38.45,843770.0,35.7498,35.7684,35.6571,35.6664,843770.0
2022-11-29 11:05:00,38.45,38.48,38.41,38.41,979758.0,35.6664,35.6942,35.6293,35.6293,979758.0
2022-11-29 11:10:00,38.41,38.44,38.4,38.43,752369.0,35.6293,35.6571,35.62,35.6478,752369.0
2022-11-29 11:15:00,38.43,38.44,38.35,38.36,801317.0,35.6478,35.6571,35.5736,35.5829,801317.0
2022-11-29 11:20:00,38.36,38.39,38.34,38.38,829284.0,35.5829,35.6107,35.5643,35.6014,829284.0
2022-11-29 11:25:00,38.37,38.39,38.36,38.38,755622.0,35.5921,35.6107,35.5829,35.6014,755622.0
2022-11-29 11:30:00,38.39,38.4,38.36,38.39,892596.0,35.6107,35.62,35.5829,35.6107,892596.0
2022-11-29 11:35:00,38.39,38.43,38.38,38.42,620668.0,35.6107,35.6478,35.6014,35.6385,620668.0
2022-11-29 11:40:00,38.42,38.42,38.38,38.41,934444.0,35.6385,35.6385,35.6014,35.6293,934444.0
2022-11-29 11:45:00,38.41,38.42,38.38,38.4,607417.0,35.6293,35.6385,35.6014,35.62,607417.0
2022-11-29 11:50:00,38.4,38.4,38.35,38.39,728907.0,35.62,35.62,35.5736,35.6107,728907.0
2022-11-29 11:55:00,38.39,38.41,38.38,38.4,407643.0,35.6107,35.6293,35.6014,35.62,407643.0
2022-11-29 12:00:00,38.4,38.4,38.38,38.38,695451.0,35.62,35.62,35.6014,35.6014,695451.0
2022-11-29 12:05:00,38.38,38.41,38.38,38.4,726968.0,35.6014,35.6293,35.6014,35.62,726968.0
2022-11-29 12:10:00,38.4,38.41,38.38,38.41,502657.0,35.62,35.6293,35.6014,35.6293,502657.0
2022-11-29 12:15:00,38.41,38.42,38.38,38.42,648405.0,35.6293,35.6385,35.6014,35.6385,648405.0
2022-11-29 12:20:00,38.42,38.42,38.38,38.39,478418.0,35.6385,35.6385,35.6014,35.6107,478418.0
2022-11-29 12:25:00,38.38,38.4,38.37,38.39,377998.0,35.6014,35.62,35.5921,35.6107,377998.0
2022-11-29 12:30:00,38.39,38.41,38.38,38.41,386855.0,35.6107,35.6293,35.6014,35.6293,386855.0
2022-11-29 12:35:00,38.41,38.43,38.4,38.41,680639.0,35.6293,35.6478,35.62,35.6293,680639.0
2022-11-29 12:40:00,38.41,38.42,38.4,38.41,462960.0,35.6293,35.6385,35.62,35.6293,462960.0
2022-11-29 12:45:00,38.41,38.42,38.4,38.41,378879.0,35.6293,35.6385,35.62,35.6293,378879.0
2022-11-29 12:50:00,38.42,38.43,38.41,38.41,519486.0,35.6385,35.6478,35.6293,35.6293,519486.0
2022-11-29 12:55:00,38.41,38.43,38.4,38.43,269522.0,35.6293,35.6478,35.62,35.6478,269522.0
2022-11-29 13:00:00,38.42,38.43,38.4,38.42,669447.0,35.6385,35.6478,35.62,35.6385,669447.0
2022-11-29 13:05:00,38.41,38.43,38.41,38.42,228652.0,35.6293,35.6478,35.6293,35.6385,228652.0
2022-11-29 13:10:00,38.42,38.44,38.42,38.43,497268.0,35.6385,35.6571,35.6385,35.6478,497268.0
2022-11-29 13:15:00,38.43,38.44,38.38,38.39,448644.0,35.6478,35.6571,35.6014,35.6107,448644.0
2022-11-29 13:20:00,38.39,38.39,38.36,38.38,206906.0,35.6107,35.6107,35.5829,35.6014,206906.0
2022-11-29 13:25:00,38.37,38.38,38.34,38.36,429310.0,35.5921,35.6014,35.5643,35.5829,429310.0
2022-11-29 13:30:00,38.35,38.36,38.34,38.35,479449.0,35.5736,35.5829,35.5643,35.5736,479449.0
2022-11-29 13:35:00,38.34,38.37,38.34,38.37,265695.0,35.5643,35.5921,35.5643,35.5921,265695.0
2022-11-29 13:40:00,38.37,38.38,38.36,38.38,195613.0,35.5921,35.6014,35.5829,35.6014,195613.0
2022-11-29 13:45:00,38.38,38.39,38.37,38.39,320883.0,35.6014,35.6107,35.5921,35.6107,320883.0
2022-11-29 13:50:00,38.39,38.4,38.37,38.39,475390.0,35.6107,35.62,35.5921,35.6107,475390.0
2022-11-29 13:55:00,38.4,38.42,38.39,38.41,162801.0,35.62,35.6385,35.6107,35.6293,162801.0
2022-11-29 14:00:00,38.42,38.46,38.41,38.45,241224.0,35.6385,35.6756,35.6293,35.6664,241224.0
2022-11-29 14:05:00,38.45,38.47,38.44,38.45,254374.0,35.6664,35.6849,35.6571,35.6664,254374.0
2022-11-29 14:10:00,38.45,38.46,38.44,38.46,168029.0,35.6664,35.6756,35.6571,35.6756,168029.0
2022-11-29 14:15:00,38.46,38.46,38.45,38.45,219213.0,35.6756,35.6756,35.6664,35.6664,219213.0
2022-11-29 14:20:00,38.45,38.45,38.41,38.41,107871.0,35.6664,35.6664,35.6293,35.6293,107871.0
2022-11-29 14:25:00,38.42,38.42,38.39,38.4,240822.0,35.6385,35.6385,35.6107,35.62,240822.0
2022-11-29 14:30:00,38.4,38.4,38.37,38.39,293615.0,35.62,35.62,35.5921,35.6107,293615.0
2022-11-29 14:35:00,38.39,38.4,38.37,38.38,130794.0,35.6107,35.62,35.5921,35.6014,130794.0
2022-11-29 14:40:00,38.38,38.39,38.36,38.37,121039.0,35.6014,35.6107,35.5829,35.5921,121039.0
2022-11-29 14:45:00,38.37,38.37,38.35,38.37,137730.0,35.5921,35.5921,35.5736,35.5921,137730.0
2022-11-29 14:50:00,38.37,38.38,38.36,38.37,118441.0,35.5921,35.6014,35.5829,35.5921,118441.0
2022-11-29 14:55:00,38.37,38.39,38.37,38.39,143290.0,35.5921,35.6107,35.5921,35.6107,143290.0
2022-11-29 15:00:00,38.39,38.4,38.37,38.38,389084.0,35.6107,35.62,35.5921,35.6014,389084.0
2022-11-29 15:05:00,38.38,38.41,38.38,38.41,352943.0,35.6014,35.6293,35.6014,35.6293,352943.0
2022-11-29 15:10:00,38.41,38.41,38.39,38.41,287561.0,35.6293,35.6293,35.6107,35.6293,287561.0
2022-11-29 15:15:00,38.41,38.42,38.4,38.41,332323.0,35.6293,35.6385,35.62,35.6293,332323.0
2022-11-29 15:20:00,38.41,38.43,38.38,38.39,299009.0,35.6293,35.6478,35.6014,35.6107,299009.0
2022-11-29 15:25:00,38.39,38.4,38.38,38.4,314485.0,35.6107,35.62,35.6014,35.62,314485.0
2022-11-29 15:30:00,38.4,38.43,38.39,38.42,361620.0,35.62,35.6478,35.6107,35.6385,361620.0
2022-11-29 15:35:00,38.42,38.43,38.4,38.41,319135.0,35.6385,35.6478,35.62,35.6293,319135.0
2022-11-29 15:40:00,38.41,38.41,38.4,38.41,851009.0,35.6293,35.6293,35.62,35.6293,851009.0
2022-11-29 15:45:00,38.41,38.41,38.39,38.41,580090.0,35.6293,35.6293,35.6107,35.6293,580090.0
2022-11-29 15:50:00,38.41,38.42,38.39,38.4,1018261.0,35.6293,35.6385,35.6107,35.62,1018261.0
2022-11-29 15:55:00,38.4,38.43,38.39,38.43,4092918.0,35.62,35.6478,35.6107,35.6478,4092918.0
2022-11-30 09:30:00,39.23,39.26,39.17,39.19,3102275.0,36.3899,36.4177,36.3342,36.3528,3102275.0
2022-11-30 09:35:00,39.2,39.24,39.17,39.18,2050574.0,36.3621,36.3992,36.3342,36.3435,2050574.0
2022-11-30 09:40:00,39.18,39.26,39.16,39.26,2227654.0,36.3435,36.4177,36.325,36.4177,2227654.0
2022-11-30 09:45:00,39.26,39.27,39.17,39.22,1206889.0,36.4177,36.427,36.3342,36.3806,1206889.0
2022-11-30 09:50:00,39.22,39.31,39.21,39.27,1391562.0,36.3806,36.4641,36.3713,36.427,1391562.0
2022-11-30 09:55:00,39.27,39.34,39.27,39.32,1504135.0,36.427,36.4919,36.427,36.4734,1504135.0
2022-11-30 10:00:00,39.33,39.33,39.24,39.24,1475121.0,36.4826,36.4826,36.3992,36.3992,1475121.0
2022-11-30 10:05:00,39.25,39.27,39.22,39.23,852532.0,36.4084,36.427,36.3806,36.3899,852532.0
2022-11-30 10:10:00,39.23,39.25,39.2,39.22,1496660.0,36.3899,36.4084,36.3621,36.3806,1496660.0
2022-11-30 10:15:00,39.22,39.23,39.18,39.2,1765600.0,36.3806,36.3899,36.3435,36.3621,1765600.0
2022-11-30 10:20:00,39.19,39.25,39.19,39.23,1248383.0,36.3528,36.4084,36.3528,36.3899,1248383.0
2022-11-30 10:25:00,39.24,39.24,39.19,39.22,899182.0,36.3992,36.3992,36.3528,36.3806,899182.0
2022-11-30 10:30:00,39.22,39.25,39.17,39.19,776262.0,36.3806,36.4084,36.3342,36.3528,776262.0
2022-11-30 10:35:00,39.19,39.2,39.16,39.19,615310.0,36.3528,36.3621,36.325,36.3528,615310.0
2022-11-30 10:40:00,39.19,39.23,39.19,39.22,722068.0,36.3528,36.3899,36.3528,36.3806,722068.0
2022-11-30 10:45:00,39.21,39.22,39.14,39.14,539435.0,36.3713,36.3806,36.3064,36.3064,539435.0
2022-11-30 10:50:00,39.14,39.19,39.13,39.16,744198.0,36.3064,36.3528,36.2971,36.325,744198.0
2022-11-30 10:55:00,39.16,39.2,39.14,39.15,662470.0,36.325,36.3621,36.3064,36.3157,662470.0
2022-11-30 11:00:00,39.15,39.16,39.1,39.1,499554.0,36.3157,36.325,36.2693,36.2693,499554.0
2022-11-30 11:05:00,39.1,39.16,39.09,39.16,608338.0,36.2693,36.325,36.26,36.325,608338.0
2022-11-30 11:10:00,39.15,39.17,39.13,39.14,372181.0,36.3157,36.3342,36.2971,36.3064,372181.0
2022-11-30 11:15:00,39.14,39.18,39.13,39.16,655357.0,36.3064,36.3435,36.2971,36.325,655357.0
2022-11-30 11:20:00,39.16,39.2,39.15,39.18,455259.0,36.325,36.3621,36.3157,36.3435,455259.0
2022-11-30 11:25:00,39.18,39.2,39.17,39.18,890354.0,36.3435,36.3621,36.3342,36.3435,890354.0
2022-11-30 11:30:00,39.18,39.22,39.17,39.19,732115.0,36.3435,36.3806,36.3342,36.3528,732115.0
2022-11-30 11:35:00,39.19,39.21,39.18,39.2,436508.0,36.3528,36.3713,36.3435,36.3621,436508.0
2022-11-30 11:40:00,39.2,39.22,39.18,39.19,837288.0,36.3621,36.3806,36.3435,36.3528,837288.0
2022-11-30 11:45:00,39.19,39.22,39.18,39.22,463449.0,36.3528,36.3806,36.3435,36.3806,463449.0
2022-11-30 11:50:00,39.22,39.22,39.19,39.19,566177.0,36.3806,36.3806,36.3528,36.3528,566177.0
2022-11-30 11:55:00,39.19,39.21,39.17,39.19,303164.0,36.3528,36.3713,36.3342,36.3528,303164.0
2022-11-30 12:00:00,39.19,39.2,39.16,39.18,248244.0,36.3528,36.3621,36.325,36.3435,248244.0
2022-11-30 12:05:00,39.18,39.18,39.12,39.13,441241.0,36.3435,36.3435,36.2879,36.2971,441241.0
2022-11-30 12:10:00,39.13,39.15,39.12,39.13,226797.0,36.2971,36.3157,36.2879,36.2971,226797.0
2022-11-30 12:15:00,39.13,39.13,39.05,39.05,1070846.0,36.2971,36.2971,36.2229,36.2229,1070846.0
2022-11-30 12:20:00,39.05,39.07,39.02,39.05,939550.0,36.2229,36.2415,36.1951,36.2229,939550.0
2022-11-30 12:25:00,39.05,39.08,39.04,39.08,496633.0,36.2229,36.2507,36.2136,36.2507,496633.0
2022-11-30 12:30:00,39.08,39.08,39.02,39.04,1577461.0,36.2507,36.2507,36.1951,36.2136,1577461.0
2022-11-30 12:35:00,39.04,39.04,38.98,39.01,1105557.0,36.2136,36.2136,36.158,36.1858,1105557.0
2022-11-30 12:40:00,39.01,39.06,39.0,39.04,402831.0,36.1858,36.2322,36.1765,36.2136,402831.0
2022-11-30 12:45:00,39.04,39.06,39.04,39.04,234552.0,36.2136,36.2322,36.2136,36.2136,234552.0
2022-11-30 12:50:00,39.04,39.06,39.04,39.05,266668.0,36.2136,36.2322,36.2136,36.2229,266668.0
2022-11-30 12:55:00,39.05,39.05,39.03,39.05,404397.0,36.2229,36.2229,36.2044,36.2229,404397.0
2022-11-30 13:00:00,39.04,39.1,39.04,39.09,335050.0,36.2136,36.2693,36.2136,36.26,335050.0
2022-11-30 13:05:00,39.09,39.14,39.09,39.13,337745.0,36.26,36.3064,36.26,36.2971,337745.0
2022-11-30 13:10:00,39.14,39.14,39.11,39.13,639548.0,36.3064,36.3064,36.2786,36.2971,639548.0
2022-11-30 13:15:00,39.13,39.13,39.11,39.12,477742.0,36.2971,36.2971,36.2786,36.2879,477742.0
2022-11-30 13:20:00,39.11,39.13,39.1,39.12,412709.0,36.2786,36.2971,36.2693,36.2879,412709.0
2022-11-30 13:25:00,39.12,39.14,39.11,39.11,278457.0,36.2879,36.3064,36.2786,36.2786,278457.0
2022-11-30 13:30:00,39.12,39.28,39.08,39.22,1857092.0,36.2879,36.4363,36.2507,36.3806,1857092.0
2022-11-30 13:35:00,39.23,39.4,39.22,39.36,882482.0,36.3899,36.5476,36.3806,36.5105,882482.0
2022-11-30 13:40:00,39.36,39.41,39.3,39.34,643602.0,36.5105,36.5569,36.4548,36.4919,643602.0
2022-11-30 13:45:00,39.34,39.35,39.21,39.3,1287002.0,36.4919,36.5012,36.3713,36.4548,1287002.0
2022-11-30 13:50:00,39.3,39.34,39.27,39.32,611667.0,36.4548,36.4919,36.427,36.4734,611667.0
2022-11-30 13:55:00,39.33,39.44,39.32,39.41,1294231.0,36.4826,36.5847,36.4734,36.5569,1294231.0
2022-11-30 14:00:00,39.41,39.49,39.4,39.48,1529835.0,36.5569,36.6311,36.5476,36.6218,1529835.0
2022-11-30 14:05:00,39.48,39.53,39.45,39.46,2035630.0,36.6218,36.6682,36.594,36.6032,2035630.0
2022-11-30 14:10:00,39.46,39.53,39.45,39.52,760056.0,36.6032,36.6682,36.594,36.6589,760056.0
2022-11-30 14:15:00,39.52,39.63,39.5,39.63,704639.0,36.6589,36.7609,36.6403,36.7609,704639.0
2022-11-30 14:20:00,39.63,39.65,39.52,39.53,2044984.0,36.7609,36.7795,36.6589,36.6682,2044984.0
2022-11-30 14:25:00,39.52,39.61,39.5,39.57,1035761.0,36.6589,36.7424,36.6403,36.7053,1035761.0
2022-11-30 14:30:00,39.58,39.58,39.5,39.53,758811.0,36.7145,36.7145,36.6403,36.6682,758811.0
2022-11-30 14:35:00,39.53,39.56,39.51,39.55,950804.0,36.6682,36.696,36.6496,36.6867,950804.0
2022-11-30 14:40:00,39.55,39.58,39.49,39.5,810782.0,36.6867,36.7145,36.6311,36.6403,810782.0
2022-11-30 14:45:00,39.51,39.56,39.5,39.54,716150.0,36.6496,36.696,36.6403,36.6774,716150.0
2022-11-30 14:50:00,39.55,39.6,39.54,39.57,913625.0,36.6867,36.7331,36.6774,36.7053,913625.0
2022-11-30 14:55:00,39.58,39.59,39.53,39.55,1067553.0,36.7145,36.7238,36.6682,36.6867,1067553.0
2022-11-30 15:00:00,39.55,39.57,39.52,39.55,1162653.0,36.6867,36.7053,36.6589,36.6867,1162653.0
2022-11-30 15:05:00,39.55,39.59,39.54,39.59,1254404.0,36.6867,36.7238,36.6774,36.7238,1254404.0
2022-11-30 15:10:00,39.58,39.6,39.58,39.6,935935.0,36.7145,36.7331,36.7145,36.7331,935935.0
2022-11-30 15:15:00,39.6,39.64,39.59,39.64,1120644.0,36.7331,36.7702,36.7238,36.7702,1120644.0
2022-11-30 15:20:00,39.64,39.67,39.63,39.66,1037200.0,36.7702,36.798,36.7609,36.7888,1037200.0
2022-11-30 15:25:00,39.65,39.67,39.64,39.64,1606986.0,36.7795,36.798,36.7702,36.7702,1606986.0
2022-11-30 15:30:00,39.64,39.68,39.62,39.67,877076.0,36.7702,36.8073,36.7517,36.798,877076.0
2022-11-30 15:35:00,39.67,39.68,39.61,39.62,1544345.0,36.798,36.8073,36.7424,36.7517,1544345.0
2022-11-30 15:40:00,39.63,39.63,39.59,39.59,2783818.0,36.7609,36.7609,36.7238,36.7238,2783818.0
2022-11-30 15:45:00,39.59,39.61,39.57,39.59,2115632.0,36.7238,36.7424,36.7053,36.7238,2115632.0
2022-11-30 15:50:00,39.59,39.61,39.57,39.59,3283359.0,36.7238,36.7424,36.7053,36.7238,3283359.0
2022-11-30 15:55:00,39.6,39.62,39.5,39.5,10348948.0,36.7331,36.7517,36.6403,36.6403,10348948.0
2022-12-01 09:30:00,39.63,39.64,39.48,39.49,1735007.0,36.7609,36.7702,36.6218,36.6311,1735007.0
2022-12-01 09:35:00,39.49,39.51,39.4,39.44,843424.0,36.6311,36.6496,36.5476,36.5847,843424.0
2022-12-01 09:40:00,39.44,39.53,39.41,39.51,537228.0,36.5847,36.6682,36.5569,36.6496,537228.0
2022-12-01 09:45:00,39.51,39.6,39.5,39.59,1589985.0,36.6496,36.7331,36.6403,36.7238,1589985.0
2022-12-01 09:50:00,39.59,39.66,39.59,39.65,791888.0,36.7238,36.7888,36.7238,36.7795,791888.0
2022-12-01 09:55:00,39.65,39.68,39.63,39.64,547311.0,36.7795,36.8073,36.7609,36.7702,547311.0
2022-12-01 10:00:00,39.65,39.71,39.6,39.65,1649340.0,36.7795,36.8351,36.7331,36.7795,1649340.0
2022-12-01 10:05:00,39.65,39.65,39.59,39.6,550428.0,36.7795,36.7795,36.7238,36.7331,550428.0
2022-12-01 10:10:00,39.6,39.6,39.48,39.51,1359223.0,36.7331,36.7331,36.6218,36.6496,1359223.0
2022-12-01 10:15:00,39.5,39.53,39.39,39.41,974771.0,36.6403,36.6682,36.5383,36.5569,974771.0
2022-12-01 10:20:00,39.41,39.45,39.4,39.41,897989.0,36.5569,36.594,36.5476,36.5569,897989.0
2022-12-01 10:25:00,39.41,39.47,39.38,39.38,698167.0,36.5569,36.6125,36.529,36.529,698167.0
2022-12-01 10:30:00,39.39,39.43,39.35,39.41,673514.0,36.5383,36.5754,36.5012,36.5569,673514.0
2022-12-01 10:35:00,39.41,39.43,39.38,39.39,487665.0,36.5569,36.5754,36.529,36.5383,487665.0
2022-12-01 10:40:00,39.39,39.39,39.3,39.34,447058.0,36.5383,36.5383,36.4548,36.4919,447058.0
2022-12-01 10:45:00,39.33,39.41,39.31,39.41,558499.0,36.4826,36.5569,36.4641,36.5569,558499.0
2022-12-01 10:50:00,39.41,39.45,39.4,39.43,281580.0,36.5569,36.594,36.5476,36.5754,281580.0
2022-12-01 10:55:00,39.42,39.47,39.39,39.47,329919.0,36.5661,36.6125,36.5383,36.6125,329919.0
2022-12-01 11:00:00,39.47,39.47,39.44,39.44,208237.0,36.6125,36.6125,36.5847,36.5847,208237.0
2022-12-01 11:05:00,39.44,39.45,39.4,39.44,169321.0,36.5847,36.594,36.5476,36.5847,169321.0
2022-12-01 11:10:00,39.44,39.44,39.39,39.41,503845.0,36.5847,36.5847,36.5383,36.5569,503845.0
2022-12-01 11:15:00,39.41,39.41,39.36,39.4,462489.0,36.5569,36.5569,36.5105,36.5476,462489.0
2022-12-01 11:20:00,39.4,39.44,39.39,39.4,268128.0,36.5476,36.5847,36.5383,36.5476,268128.0
2022-12-01 11:25:00,39.41,39.42,39.38,39.39,452546.0,36.5569,36.5661,36.529,36.5383,452546.0
2022-12-01 11:30:00,39.4,39.45,39.39,39.44,192968.0,36.5476,36.594,36.5383,36.5847,192968.0
2022-12-01 11:35:00,39.44,39.46,39.39,39.44,276574.0,36.5847,36.6032,36.5383,36.5847,276574.0
2022-12-01 11:40:00,39.44,39.46,39.41,39.43,204507.0,36.5847,36.6032,36.5569,36.5754,204507.0
2022-12-01 11:45:00,39.44,39.45,39.38,39.38,148020.0,36.5847,36.594,36.529,36.529,148020.0
2022-12-01 11:50:00,39.39,39.41,39.36,39.39,180005.0,36.5383,36.5569,36.5105,36.5383,180005.0
2022-12-01 11:55:00,39.39,39.41,39.36,39.38,280387.0,36.5383,36.5569,36.5105,36.529,280387.0
2022-12-01 12:00:00,39.38,39.39,39.28,39.29,275965.0,36.529,36.5383,36.4363,36.4455,275965.0
2022-12-01 12:05:00,39.29,39.31,39.26,39.26,442310.0,36.4455,36.4641,36.4177,36.4177,442310.0
2022-12-01 12:10:00,39.27,39.31,39.25,39.31,470431.0,36.427,36.4641,36.4084,36.4641,470431.0
2022-12-01 12:15:00,39.31,39.32,39.29,39.3,239998.0,36.4641,36.4734,36.4455,36.4548,239998.0
2022-12-01 12:20:00,39.3,39.37,39.29,39.36,440271.0,36.4548,36.5198,36.4455,36.5105,440271.0
2022-12-01 12:25:00,39.37,39.41,39.36,39.4,405838.0,36.5198,36.5569,36.5105,36.5476,405838.0
2022-12-01 12:30:00,39.39,39.43,39.39,39.43,373889.0,36.5383,36.5754,36.5383,36.5754,373889.0
2022-12-01 12:35:00,39.42,39.42,39.39,39.41,302133.0,36.5661,36.5661,36.5383,36.5569,302133.0
2022-12-01 12:40:00,39.41,39.42,39.37,39.41,617398.0,36.5569,36.5661,36.5198,36.5569,617398.0
2022-12-01 12:45:00,39.4,39.42,39.37,39.39,253207.0,36.5476,36.5661,36.5198,36.5383,253207.0
2022-12-01 12:50:00,39.39,39.41,39.37,39.38,100487.0,36.5383,36.5569,36.5198,36.529,100487.0
2022-12-01 12:55:00,39.38,39.4,39.36,39.39,307786.0,36.529,36.5476,36.5105,36.5383,307786.0
2022-12-01 13:00:00,39.4,39.42,39.39,39.41,232168.0,36.5476,36.5661,36.5383,36.5569,232168.0
2022-12-01 13:05:00,39.41,39.44,39.4,39.42,521999.0,36.5569,36.5847,36.5476,36.5661,521999.0
2022-12-01 13:10:00,39.43,39.43,39.4,39.41,210454.0,36.5754,36.5754,36.5476,36.5569,210454.0
2022-12-01 13:15:00,39.41,39.42,39.32,39.33,704157.0,36.5569,36.5661,36.4734,36.4826,704157.0
2022-12-01 13:20:00,39.33,39.35,39.33,39.34,455880.0,36.4826,36.5012,36.4826,36.4919,455880.0
2022-12-01 13:25:00,39.34,39.36,39.34,39.34,317581.0,36.4919,36.5105,36.4919,36.4919,317581.0
2022-12-01 13:30:00,39.34,39.37,39.34,39.36,288912.0,36.4919,36.5198,36.4919,36.5105,288912.0
2022-12-01 13:35:00,39.35,39.38,39.35,39.35,284377.0,36.5012,36.529,36.5012,36.5012,284377.0
2022-12-01 13:40:00,39.36,39.39,39.35,39.38,584789.0,36.5105,36.5383,36.5012,36.529,584789.0
2022-12-01 13:45:00,39.38,39.39,39.36,39.37,241418.0,36.529,36.5383,36.5105,36.5198,241418.0
2022-12-01 13:50:00,39.37,39.38,39.35,39.36,307894.0,36.5198,36.529,36.5012,36.5105,307894.0
2022-12-01 13:55:00,39.36,39.38,39.35,39.37,270040.0,36.5105,36.529,36.5012,36.5198,270040.0
2022-12-01 14:00:00,39.38,39.38,39.33,39.34,304626.0,36.529,36.529,36.4826,36.4919,304626.0
2022-12-01 14:05:00,39.34,39.36,39.33,39.35,274447.0,36.4919,36.5105,36.4826,36.5012,274447.0
2022-12-01 14:10:00,39.34,39.39,39.34,39.39,360959.0,36.4919,36.5383,36.4919,36.5383,360959.0
2022-12-01 14:15:00,39.38,39.4,39.38,39.39,204893.0,36.529,36.5476,36.529,36.5383,204893.0
2022-12-01 14:20:00,39.39,39.4,39.36,39.38,490098.0,36.5383,36.5476,36.5105,36.529,490098.0
2022-12-01 14:25:00,39.38,39.39,39.36,39.37,475828.0,36.529,36.5383,36.5105,36.5198,475828.0
2022-12-01 14:30:00,39.37,39.39,39.35,39.39,403841.0,36.5198,36.5383,36.5012,36.5383,403841.0
2022-12-01 14:35:00,39.39,39.39,39.36,39.38,329010.0,36.5383,36.5383,36.5105,36.529,329010.0
2022-12-01 14:40:00,39.38,39.39,39.37,39.37,323613.0,36.529,36.5383,36.5198,36.5198,323613.0
2022-12-01 14:45:00,39.37,39.41,39.36,39.4,323973.0,36.5198,36.5569,36.5105,36.5476,323973.0
2022-12-01 14:50:00,39.41,39.42,39.39,39.4,492141.0,36.5569,36.5661,36.5383,36.5476,492141.0
2022-12-01 14:55:00,39.39,39.41,39.37,39.41,369409.0,36.5383,36.5569,36.5198,36.5569,369409.0
2022-12-01 15:00:00,39.4,39.42,39.39,39.41,502275.0,36.5476,36.5661,36.5383,36.5569,502275.0
2022-12-01 15:05:00,39.4,39.44,39.39,39.41,433808.0,36.5476,36.5847,36.5383,36.5569,433808.0
2022-12-01 15:10:00,39.42,39.43,39.39,39.41,409580.0,36.5661,36.5754,36.5383,36.5569,409580.0
2022-12-01 15:15:00,39.4,39.42,39.38,39.4,563850.0,36.5476,36.5661,36.529,36.5476,563850.0
2022-12-01 15:20:00,39.4,39.41,39.39,39.41,487655.0,36.5476,36.5569,36.5383,36.5569,487655.0
2022-12-01 15:25:00,39.41,39.42,39.39,39.42,556987.0,36.5569,36.5661,36.5383,36.5661,556987.0
2022-12-01 15:30:00,39.41,39.43,39.41,39.43,426776.0,36.5569,36.5754,36.5569,36.5754,426776.0
2022-12-01 15:35:00,39.43,39.45,39.42,39.45,313756.0,36.5754,36.594,36.5661,36.594,313756.0
2022-12-01 15:40:00,39.45,39.45,39.43,39.45,539581.0,36.594,36.594,36.5754,36.594,539581.0
2022-12-01 15:45:00,39.45,39.46,39.43,39.44,663714.0,36.594,36.6032,36.5754,36.5847,663714.0
2022-12-01 15:50:00,39.44,39.45,39.41,39.41,939796.0,36.5847,36.594,36.5569,36.5569,939796.0
2022-12-01 15:55:00,39.41,39.42,39.38,39.4,2443761.0,36.5569,36.5661,36.529,36.5476,2443761.0
2022-12-02 09:30:00,39.01,39.15,39.01,39.15,1339394.0,36.1858,36.3157,36.1858,36.3157,1339394.0
2022-12-02 09:35:00,39.16,39.21,39.14,39.18,837036.0,36.325,36.3713,36.3064,36.3435,837036.0
2022-12-02 09:40:00,39.17,39.2,39.14,39.2,834074.0,36.3342,36.3621,36.3064,36.3621,834074.0
2022-12-02 09:45:00,39.2,39.26,39.18,39.24,317130.0,36.3621,36.4177,36.3435,36.3992,317130.0
2022-12-02 09:50:00,39.25,39.29,39.24,39.29,452555.0,36.4084,36.4455,36.3992,36.4455,452555.0
2022-12-02 09:55:00,39.3,39.42,39.29,39.39,438708.0,36.4548,36.5661,36.4455,36.5383,438708.0
2022-12-02 10:00:00,39.39,39.42,39.33,39.33,578789.0,36.5383,36.5661,36.4826,36.4826,578789.0
2022-12-02 10:05:00,39.34,39.36,39.31,39.36,515184.0,36.4919,36.5105,36.4641,36.5105,515184.0
2022-12-02 10:10:00,39.36,39.46,39.35,39.46,592016.0,36.5105,36.6032,36.5012,36.6032,592016.0
2022-12-02 10:15:00,39.46,39.47,39.38,39.4,332949.0,36.6032,36.6125,36.529,36.5476,332949.0
2022-12-02 10:20:00,39.39,39.41,39.35,39.39,1135715.0,36.5383,36.5569,36.5012,36.5383,1135715.0
2022-12-02 10:25:00,39.39,39.4,39.3,39.34,552882.0,36.5383,36.5476,36.4548,36.4919,552882.0
2022-12-02 10:30:00,39.34,39.4,39.29,39.4,278240.0,36.4919,36.5476,36.4455,36.5476,278240.0
2022-12-02 10:35:00,39.39,39.4,39.35,39.35,377694.0,36.5383,36.5476,36.5012,36.5012,377694.0
2022-12-02 10:40:00,39.35,39.37,39.32,39.36,193618.0,36.5012,36.5198,36.4734,36.5105,193618.0
2022-12-02 10:45:00,39.36,39.41,39.34,39.41,408841.0,36.5105,36.5569,36.4919,36.5569,408841.0
2022-12-02 10:50:00,39.4,39.41,39.36,39.4,382385.0,36.5476,36.5569,36.5105,36.5476,382385.0
2022-12-02 10:55:00,39.39,39.39,39.33,39.34,321315.0,36.5383,36.5383,36.4826,36.4919,321315.0
2022-12-02 11:00:00,39.34,39.35,39.3,39.31,374298.0,36.4919,36.5012,36.4548,36.4641,374298.0
2022-12-02 11:05:00,39.3,39.36,39.3,39.36,370187.0,36.4548,36.5105,36.4548,36.5105,370187.0
2022-12-02 11:10:00,39.36,39.39,39.33,39.39,256376.0,36.5105,36.5383,36.4826,36.5383,256376.0
2022-12-02 11:15:00,39.39,39.4,39.36,39.37,291050.0,36.5383,36.5476,36.5105,36.5198,291050.0
2022-12-02 11:20:00,39.37,39.43,39.36,39.43,362961.0,36.5198,36.5754,36.5105,36.5754,362961.0
2022-12-02 11:25:00,39.43,39.48,39.41,39.48,560814.0,36.5754,36.6218,36.5569,36.6218,560814.0
2022-12-02 11:30:00,39.47,39.51,39.46,39.51,579047.0,36.6125,36.6496,36.6032,36.6496,579047.0
2022-12-02 11:35:00,39.51,39.59,39.51,39.57,841835.0,36.6496,36.7238,36.6496,36.7053,841835.0
2022-12-02 11:40:00,39.57,39.6,39.57,39.58,573539.0,36.7053,36.7331,36.7053,36.7145,573539.0
2022-12-02 11:45:00,39.58,39.64,39.57,39.59,720324.0,36.7145,36.7702,36.7053,36.7238,720324.0
2022-12-02 11:50:00,39.58,39.6,39.56,39.58,489428.0,36.7145,36.7331,36.696,36.7145,489428.0
2022-12-02 11:55:00,39.57,39.63,39.57,39.58,603986.0,36.7053,36.7609,36.7053,36.7145,603986.0
2022-12-02 12:00:00,39.58,39.6,39.56,39.59,443859.0,36.7145,36.7331,36.696,36.7238,443859.0
2022-12-02 12:05:00,39.59,39.62,39.58,39.6,741953.0,36.7238,36.7517,36.7145,36.7331,741953.0
2022-12-02 12:10:00,39.59,39.63,39.59,39.63,755608.0,36.7238,36.7609,36.7238,36.7609,755608.0
2022-12-02 12:15:00,39.62,39.63,39.58,39.58,492749.0,36.7517,36.7609,36.7145,36.7145,492749.0
2022-12-02 12:20:00,39.58,39.61,39.57,39.58,426524.0,36.7145,36.7424,36.7053,36.7145,426524.0
2022-12-02 12:25:00,39.58,39.59,39.55,39.57,405359.0,36.7145,36.7238,36.6867,36.7053,405359.0
2022-12-02 12:30:00,39.57,39.58,39.55,39.58,362940.0,36.7053,36.7145,36.6867,36.7145,362940.0
2022-12-02 12:35:00,39.57,39.57,39.52,39.53,544064.0,36.7053,36.7053,36.6589,36.6682,544064.0
2022-12-02 12:40:00,39.52,39.55,39.51,39.52,431365.0,36.6589,36.6867,36.6496,36.6589,431365.0
2022-12-02 12:45:00,39.52,39.54,39.52,39.54,278601.0,36.6589,36.6774,36.6589,36.6774,278601.0
2022-12-02 12:50:00,39.54,39.55,39.53,39.54,256208.0,36.6774,36.6867,36.6682,36.6774,256208.0
2022-12-02 12:55:00,39.54,39.54,39.5,39.52,213504.0,36.6774,36.6774,36.6403,36.6589,213504.0
2022-12-02 13:00:00,39.51,39.55,39.5,39.53,678947.0,36.6496,36.6867,36.6403,36.6682,678947.0
2022-12-02 13:05:00,39.53,39.54,39.51,39.52,673702.0,36.6682,36.6774,36.6496,36.6589,673702.0
2022-12-02 13:10:00,39.52,39.52,39.47,39.51,314369.0,36.6589,36.6589,36.6125,36.6496,314369.0
2022-12-02 13:15:00,39.5,39.51,39.48,39.49,234188.0,36.6403,36.6496,36.6218,36.6311,234188.0
2022-12-02 13:20:00,39.49,39.51,39.48,39.51,277263.0,36.6311,36.6496,36.6218,36.6496,277263.0
2022-12-02 13:25:00,39.51,39.53,39.5,39.52,164799.0,36.6496,36.6682,36.6403,36.6589,164799.0
2022-12-02 13:30:00,39.52,39.53,39.51,39.52,109866.0,36.6589,36.6682,36.6496,36.6589,109866.0
2022-12-02 13:35:00,39.52,39.53,39.49,39.52,322969.0,36.6589,36.6682,36.6311,36.6589,322969.0
2022-12-02 13:40:00,39.52,39.54,39.51,39.52,380133.0,36.6589,36.6774,36.6496,36.6589,380133.0
2022-12-02 13:45:00,39.52,39.54,39.52,39.53,410093.0,36.6589,36.6774,36.6589,36.6682,410093.0
2022-12-02 13:50:00,39.52,39.54,39.52,39.53,178329.0,36.6589,36.6774,36.6589,36.6682,178329.0
2022-12-02 13:55:00,39.53,39.54,39.51,39.52,261887.0,36.6682,36.6774,36.6496,36.6589,261887.0
2022-12-02 14:00:00,39.52,39.54,39.51,39.53,200301.0,36.6589,36.6774,36.6496,36.6682,200301.0
2022-12-02 14:05:00,39.53,39.53,39.49,39.5,530174.0,36.6682,36.6682,36.6311,36.6403,530174.0
2022-12-02 14:10:00,39.5,39.52,39.47,39.52,530722.0,36.6403,36.6589,36.6125,36.6589,530722.0
2022-12-02 14:15:00,39.52,39.54,39.51,39.54,277655.0,36.6589,36.6774,36.6496,36.6774,277655.0
2022-12-02 14:20:00,39.54,39.55,39.52,39.54,448408.0,36.6774,36.6867,36.6589,36.6774,448408.0
2022-12-02 14:25:00,39.54,39.55,39.52,39.54,398023.0,36.6774,36.6867,36.6589,36.6774,398023.0
2022-12-02 14:30:00,39.54,39.54,39.51,39.54,143846.0,36.6774,36.6774,36.6496,36.6774,143846.0
2022-12-02 14:35:00,39.54,39.54,39.51,39.52,313122.0,36.6774,36.6774,36.6496,36.6589,313122.0
2022-12-02 14:40:00,39.52,39.55,39.52,39.55,235690.0,36.6589,36.6867,36.6589,36.6867,235690.0
2022-12-02 14:45:00,39.55,39.56,39.53,39.55,98524.0,36.6867,36.696,36.6682,36.6867,98524.0
2022-12-02 14:50:00,39.55,39.58,39.55,39.57,252746.0,36.6867,36.7145,36.6867,36.7053,252746.0
2022-12-02 14:55:00,39.57,39.61,39.57,39.6,358413.0,36.7053,36.7424,36.7053,36.7331,358413.0
2022-12-02 15:00:00,39.61,39.63,39.58,39.63,770101.0,36.7424,36.7609,36.7145,36.7609,770101.0
2022-12-02 15:05:00,39.62,39.64,39.6,39.63,739129.0,36.7517,36.7702,36.7331,36.7609,739129.0
2022-12-02 15:10:00,39.64,39.64,39.61,39.64,311385.0,36.7702,36.7702,36.7424,36.7702,311385.0
2022-12-02 15:15:00,39.64,39.66,39.63,39.64,549786.0,36.7702,36.7888,36.7609,36.7702,549786.0
2022-12-02 15:20:00,39.64,39.65,39.62,39.63,496521.0,36.7702,36.7795,36.7517,36.7609,496521.0
2022-12-02 15:25:00,39.63,39.64,39.61,39.63,501833.0,36.7609,36.7702,36.7424,36.7609,501833.0
2022-12-02 15:30:00,39.63,39.63,39.59,39.6,419777.0,36.7609,36.7609,36.7238,36.7331,419777.0
2022-12-02 15:35:00,39.6,39.6,39.56,39.59,696461.0,36.7331,36.7331,36.696,36.7238,696461.0
2022-12-02 15:40:00,39.59,39.6,39.58,39.59,531222.0,36.7238,36.7331,36.7145,36.7238,531222.0
2022-12-02 15:45:00,39.59,39.59,39.56,39.57,408535.0,36.7238,36.7238,36.696,36.7053,408535.0
2022-12-02 15:50:00,39.57,39.58,39.55,39.56,949145.0,36.7053,36.7145,36.6867,36.696,949145.0
2022-12-02 15:55:00,39.56,39.57,39.54,39.55,2108026.0,36.696,36.7053,36.6774,36.6867,2108026.0
2022-12-05 09:30:00,39.53,39.55,39.45,39.48,1623218.0,36.6682,36.6867,36.594,36.6218,1623218.0
2022-12-05 09:35:00,39.47,39.55,39.46,39.46,1863368.0,36.6125,36.6867,36.6032,36.6032,1863368.0
2022-12-05 09:40:00,39.46,39.51,39.43,39.48,891933.0,36.6032,36.6496,36.5754,36.6218,891933.0
2022-12-05 09:45:00,39.48,39.49,39.42,39.45,813397.0,36.6218,36.6311,36.5661,36.594,813397.0
2022-12-05 09:50:00,39.46,39.46,39.34,39.35,1233208.0,36.6032,36.6032,36.4919,36.5012,1233208.0
2022-12-05 09:55:00,39.36,39.36,39.28,39.29,1117814.0,36.5105,36.5105,36.4363,36.4455,1117814.0
2022-12-05 10:00:00,39.29,39.29,39.16,39.25,1613142.0,36.4455,36.4455,36.325,36.4084,1613142.0
2022-12-05 10:05:00,39.25,39.28,39.2,39.2,581483.0,36.4084,36.4363,36.3621,36.3621,581483.0
2022-12-05 10:10:00,39.21,39.26,39.2,39.24,1171647.0,36.3713,36.4177,36.3621,36.3992,1171647.0
2022-12-05 10:15:00,39.24,39.25,39.18,39.2,681881.0,36.3992,36.4084,36.3435,36.3621,681881.0
2022-12-05 10:20:00,39.2,39.21,39.18,39.18,643423.0,36.3621,36.3713,36.3435,36.3435,643423.0
2022-12-05 10:25:00,39.18,39.23,39.17,39.18,537101.0,36.3435,36.3899,36.3342,36.3435,537101.0
2022-12-05 10:30:00,39.18,39.21,39.15,39.21,705750.0,36.3435,36.3713,36.3157,36.3713,705750.0
2022-12-05 10:35:00,39.2,39.25,39.2,39.25,912648.0,36.3621,36.4084,36.3621,36.4084,912648.0
2022-12-05 10:40:00,39.25,39.3,39.24,39.28,719806.0,36.4084,36.4548,36.3992,36.4363,719806.0
2022-12-05 10:45:00,39.27,39.31,39.26,39.3,1030672.0,36.427,36.4641,36.4177,36.4548,1030672.0
2022-12-05 10:50:00,39.3,39.32,39.27,39.28,613883.0,36.4548,36.4734,36.427,36.4363,613883.0
2022-12-05 10:55:00,39.28,39.32,39.28,39.31,635341.0,36.4363,36.4734,36.4363,36.4641,635341.0
2022-12-05 11:00:00,39.31,39.32,39.27,39.29,961234.0,36.4641,36.4734,36.427,36.4455,961234.0
2022-12-05 11:05:00,39.29,39.3,39.26,39.29,388317.0,36.4455,36.4548,36.4177,36.4455,388317.0
2022-12-05 11:10:00,39.3,39.34,39.29,39.32,628274.0,36.4548,36.4919,36.4455,36.4734,628274.0
2022-12-05 11:15:00,39.32,39.32,39.24,39.26,829143.0,36.4734,36.4734,36.3992,36.4177,829143.0
2022-12-05 11:20:00,39.26,39.26,39.21,39.23,546706.0,36.4177,36.4177,36.3713,36.3899,546706.0
2022-12-05 11:25:00,39.23,39.26,39.2,39.25,553165.0,36.3899,36.4177,36.3621,36.4084,553165.0
2022-12-05 11:30:00,39.26,39.26,39.19,39.2,632094.0,36.4177,36.4177,36.3528,36.3621,632094.0
2022-12-05 11:35:00,39.19,39.21,39.17,39.2,659592.0,36.3528,36.3713,36.3342,36.3621,659592.0
2022-12-05 11:40:00,39.19,39.22,39.19,39.21,520829.0,36.3528,36.3806,36.3528,36.3713,520829.0
2022-12-05 11:45:00,39.2,39.22,39.19,39.2,625698.0,36.3621,36.3806,36.3528,36.3621,625698.0
2022-12-05 11:50:00,39.2,39.22,39.18,39.19,478309.0,36.3621,36.3806,36.3435,36.3528,478309.0
2022-12-05 11:55:00,39.19,39.19,39.14,39.16,807915.0,36.3528,36.3528,36.3064,36.325,807915.0
2022-12-05 12:00:00,39.16,39.16,39.13,39.14,395390.0,36.325,36.325,36.2971,36.3064,395390.0
2022-12-05 12:05:00,39.15,39.17,39.14,39.17,691101.0,36.3157,36.3342,36.3064,36.3342,691101.0
2022-12-05 12:10:00,39.16,39.18,39.14,39.18,436403.0,36.325,36.3435,36.3064,36.3435,436403.0
2022-12-05 12:15:00,39.18,39.2,39.17,39.2,447231.0,36.3435,36.3621,36.3342,36.3621,447231.0
2022-12-05 12:20:00,39.2,39.22,39.19,39.21,346744.0,36.3621,36.3806,36.3528,36.3713,346744.0
2022-12-05 12:25:00,39.21,39.21,39.18,39.2,360963.0,36.3713,36.3713,36.3435,36.3621,360963.0
2022-12-05 12:30:00,39.2,39.2,39.14,39.14,248421.0,36.3621,36.3621,36.3064,36.3064,248421.0
2022-12-05 12:35:00,39.14,39.16,39.12,39.13,259680.0,36.3064,36.325,36.2879,36.2971,259680.0
2022-12-05 12:40:00,39.14,39.14,39.11,39.13,199283.0,36.3064,36.3064,36.2786,36.2971,199283.0
2022-12-05 12:45:00,39.13,39.16,39.12,39.16,307498.0,36.2971,36.325,36.2879,36.325,307498.0
2022-12-05 12:50:00,39.15,39.16,39.12,39.12,416422.0,36.3157,36.325,36.2879,36.2879,416422.0
2022-12-05 12:55:00,39.13,39.14,39.11,39.13,253986.0,36.2971,36.3064,36.2786,36.2971,253986.0
2022-12-05 13:00:00,39.13,39.15,39.11,39.12,317984.0,36.2971,36.3157,36.2786,36.2879,317984.0
2022-12-05 13:05:00,39.12,39.13,39.1,39.13,271107.0,36.2879,36.2971,36.2693,36.2971,271107.0
2022-12-05 13:10:00,39.13,39.15,39.12,39.15,147853.0,36.2971,36.3157,36.2879,36.3157,147853.0
2022-12-05 13:15:00,39.15,39.16,39.14,39.14,156501.0,36.3157,36.325,36.3064,36.3064,156501.0
2022-12-05 13:20:00,39.14,39.15,39.11,39.12,155505.0,36.3064,36.3157,36.2786,36.2879,155505.0
2022-12-05 13:25:00,39.12,39.15,39.12,39.15,160518.0,36.2879,36.3157,36.2879,36.3157,160518.0
2022-12-05 13:30:00,39.15,39.17,39.14,39.16,116383.0,36.3157,36.3342,36.3064,36.325,116383.0
2022-12-05 13:35:00,39.16,39.17,39.15,39.17,730117.0,36.325,36.3342,36.3157,36.3342,730117.0
2022-12-05 13:40:00,39.16,39.18,39.14,39.15,141223.0,36.325,36.3435,36.3064,36.3157,141223.0
2022-12-05 13:45:00,39.15,39.15,39.13,39.14,131973.0,36.3157,36.3157,36.2971,36.3064,131973.0
2022-12-05 13:50:00,39.15,39.15,39.11,39.12,151000.0,36.3157,36.3157,36.2786,36.2879,151000.0
2022-12-05 13:55:00,39.12,39.12,39.06,39.07,364628.0,36.2879,36.2879,36.2322,36.2415,364628.0
2022-12-05 14:00:00,39.06,39.07,39.04,39.05,328792.0,36.2322,36.2415,36.2136,36.2229,328792.0
2022-12-05 14:05:00,39.05,39.06,39.03,39.04,218465.0,36.2229,36.2322,36.2044,36.2136,218465.0
2022-12-05 14:10:00,39.04,39.08,39.04,39.08,213617.0,36.2136,36.2507,36.2136,36.2507,213617.0
2022-12-05 14:15:00,39.08,39.08,39.06,39.06,189464.0,36.2507,36.2507,36.2322,36.2322,189464.0
2022-12-05 14:20:00,39.06,39.07,39.03,39.04,204561.0,36.2322,36.2415,36.2044,36.2136,204561.0
2022-12-05 14:25:00,39.05,39.06,39.03,39.04,242991.0,36.2229,36.2322,36.2044,36.2136,242991.0
2022-12-05 14:30:00,39.04,39.05,39.02,39.02,174687.0,36.2136,36.2229,36.1951,36.1951,174687.0
2022-12-05 14:35:00,39.02,39.04,39.02,39.02,541349.0,36.1951,36.2136,36.1951,36.1951,541349.0
2022-12-05 14:40:00,39.02,39.03,38.99,39.02,264773.0,36.1951,36.2044,36.1673,36.1951,264773.0
2022-12-05 14:45:00,39.02,39.02,38.99,39.02,185389.0,36.1951,36.1951,36.1673,36.1951,185389.0
2022-12-05 14:50:00,39.02,39.06,39.01,39.05,333106.0,36.1951,36.2322,36.1858,36.2229,333106.0
2022-12-05 14:55:00,39.05,39.06,39.03,39.05,306638.0,36.2229,36.2322,36.2044,36.2229,306638.0
2022-12-05 15:00:00,39.05,39.07,39.04,39.07,284020.0,36.2229,36.2415,36.2136,36.2415,284020.0
2022-12-05 15:05:00,39.07,39.09,39.04,39.07,678374.0,36.2415,36.26,36.2136,36.2415,678374.0
2022-12-05 15:10:00,39.08,39.08,39.05,39.08,565746.0,36.2507,36.2507,36.2229,36.2507,565746.0
2022-12-05 15:15:00,39.08,39.09,39.04,39.05,650982.0,36.2507,36.26,36.2136,36.2229,650982.0
2022-12-05 15:20:00,39.05,39.07,39.04,39.06,479471.0,36.2229,36.2415,36.2136,36.2322,479471.0
2022-12-05 15:25:00,39.06,39.07,39.03,39.04,441484.0,36.2322,36.2415,36.2044,36.2136,441484.0
2022-12-05 15:30:00,39.04,39.09,39.03,39.08,617158.0,36.2136,36.26,36.2044,36.2507,617158.0
2022-12-05 15:35:00,39.09,39.09,39.06,39.07,717687.0,36.26,36.26,36.2322,36.2415,717687.0
2022-12-05 15:40:00,39.07,39.08,39.06,39.08,569853.0,36.2415,36.2507,36.2322,36.2507,569853.0
2022-12-05 15:45:00,39.08,39.09,39.05,39.08,782183.0,36.2507,36.26,36.2229,36.2507,782183.0
2022-12-05 15:50:00,39.08,39.09,39.06,39.09,1138969.0,36.2507,36.26,36.2322,36.26,1138969.0
2022-12-05 15:55:00,39.09,39.11,39.08,39.09,1700340.0,36.26,36.2786,36.2507,36.26,1700340.0
2022-12-06 09:30:00,39.24,39.29,39.2,39.21,854808.0,36.3992,36.4455,36.3621,36.3713,854808.0
2022-12-06 09:35:00,39.21,39.24,39.18,39.2,356675.0,36.3713,36.3992,36.3435,36.3621,356675.0
2022-12-06 09:40:00,39.19,39.19,39.04,39.06,442172.0,36.3528,36.3528,36.2136,36.2322,442172.0
2022-12-06 09:45:00,39.06,39.15,39.02,39.15,803375.0,36.2322,36.3157,36.1951,36.3157,803375.0
2022-12-06 09:50:00,39.15,39.15,39.09,39.1,279019.0,36.3157,36.3157,36.26,36.2693,279019.0
2022-12-06 09:55:00,39.11,39.15,39.09,39.09,359273.0,36.2786,36.3157,36.26,36.26,359273.0
2022-12-06 10:00:00,39.09,39.13,39.04,39.06,277055.0,36.26,36.2971,36.2136,36.2322,277055.0
2022-12-06 10:05:00,39.07,39.08,38.99,39.03,266059.0,36.2415,36.2507,36.1673,36.2044,266059.0
2022-12-06 10:10:00,39.04,39.04,39.01,39.04,375528.0,36.2136,36.2136,36.1858,36.2136,375528.0
2022-12-06 10:15:00,39.04,39.05,39.01,39.05,787882.0,36.2136,36.2229,36.1858,36.2229,787882.0
2022-12-06 10:20:00,39.05,39.1,39.04,39.09,292122.0,36.2229,36.2693,36.2136,36.26,292122.0
2022-12-06 10:25:00,39.09,39.13,39.05,39.05,310878.0,36.26,36.2971,36.2229,36.2229,310878.0
2022-12-06 10:30:00,39.06,39.08,39.01,39.02,202676.0,36.2322,36.2507,36.1858,36.1951,202676.0
2022-12-06 10:35:00,39.01,39.02,38.94,38.97,369515.0,36.1858,36.1951,36.1209,36.1487,369515.0
2022-12-06 10:40:00,38.97,39.03,38.94,39.03,307131.0,36.1487,36.2044,36.1209,36.2044,307131.0
2022-12-06 10:45:00,39.04,39.08,39.03,39.07,171547.0,36.2136,36.2507,36.2044,36.2415,171547.0
2022-12-06 10:50:00,39.07,39.1,39.05,39.05,190550.0,36.2415,36.2693,36.2229,36.2229,190550.0
2022-12-06 10:55:00,39.06,39.1,39.05,39.08,338797.0,36.2322,36.2693,36.2229,36.2507,338797.0
2022-12-06 11:00:00,39.08,39.12,39.07,39.09,295513.0,36.2507,36.2879,36.2415,36.26,295513.0
2022-12-06 11:05:00,39.09,39.13,39.09,39.11,242016.0,36.26,36.2971,36.26,36.2786,242016.0
2022-12-06 11:10:00,39.11,39.16,39.11,39.14,134840.0,36.2786,36.325,36.2786,36.3064,134840.0
2022-12-06 11:15:00,39.14,39.15,39.11,39.12,150407.0,36.3064,36.3157,36.2786,36.2879,150407.0
2022-12-06 11:20:00,39.13,39.18,39.12,39.17,132769.0,36.2971,36.3435,36.2879,36.3342,132769.0
2022-12-06 11:25:00,39.17,39.19,39.14,39.18,130178.0,36.3342,36.3528,36.3064,36.3435,130178.0
2022-12-06 11:30:00,39.17,39.21,39.16,39.18,556766.0,36.3342,36.3713,36.325,36.3435,556766.0
2022-12-06 11:35:00,39.18,39.2,39.13,39.15,250189.0,36.3435,36.3621,36.2971,36.3157,250189.0
2022-12-06 11:40:00,39.15,39.16,39.11,39.15,78475.0,36.3157,36.325,36.2786,36.3157,78475.0
2022-12-06 11:45:00,39.14,39.16,39.12,39.14,173574.0,36.3064,36.325,36.2879,36.3064,173574.0
2022-12-06 11:50:00,39.14,39.15,39.09,39.09,114830.0,36.3064,36.3157,36.26,36.26,114830.0
2022-12-06 11:55:00,39.1,39.12,39.07,39.1,228483.0,36.2693,36.2879,36.2415,36.2693,228483.0
2022-12-06 12:00:00,39.1,39.13,39.09,39.12,104781.0,36.2693,36.2971,36.26,36.2879,104781.0
2022-12-06 12:05:00,39.12,39.13,39.1,39.13,147640.0,36.2879,36.2971,36.2693,36.2971,147640.0
2022-12-06 12:10:00,39.13,39.14,39.11,39.13,144001.0,36.2971,36.3064,36.2786,36.2971,144001.0
2022-12-06 12:15:00,39.13,39.14,39.05,39.05,239847.0,36.2971,36.3064,36.2229,36.2229,239847.0
2022-12-06 12:20:00,39.05,39.11,39.05,39.09,258332.0,36.2229,36.2786,36.2229,36.26,258332.0
2022-12-06 12:25:00,39.09,39.11,39.08,39.08,173066.0,36.26,36.2786,36.2507,36.2507,173066.0
2022-12-06 12:30:00,39.09,39.11,39.08,39.11,107532.0,36.26,36.2786,36.2507,36.2786,107532.0
2022-12-06 12:35:00,39.1,39.11,39.06,39.07,129762.0,36.2693,36.2786,36.2322,36.2415,129762.0
2022-12-06 12:40:00,39.07,39.08,39.06,39.08,200311.0,36.2415,36.2507,36.2322,36.2507,200311.0
2022-12-06 12:45:00,39.08,39.1,39.07,39.09,128911.0,36.2507,36.2693,36.2415,36.26,128911.0
2022-12-06 12:50:00,39.09,39.11,39.06,39.08,182297.0,36.26,36.2786,36.2322,36.2507,182297.0
2022-12-06 12:55:00,39.08,39.09,39.06,39.07,324541.0,36.2507,36.26,36.2322,36.2415,324541.0
2022-12-06 13:00:00,39.07,39.08,39.05,39.06,178813.0,36.2415,36.2507,36.2229,36.2322,178813.0
2022-12-06 13:05:00,39.06,39.07,39.01,39.02,138469.0,36.2322,36.2415,36.1858,36.1951,138469.0
2022-12-06 13:10:00,39.02,39.02,39.0,39.02,221915.0,36.1951,36.1951,36.1765,36.1951,221915.0
2022-12-06 13:15:00,39.02,39.05,39.01,39.05,142253.0,36.1951,36.2229,36.1858,36.2229,142253.0
2022-12-06 13:20:00,39.05,39.06,39.02,39.02,413275.0,36.2229,36.2322,36.1951,36.1951,413275.0
2022-12-06 13:25:00,39.02,39.03,39.0,39.01,190326.0,36.1951,36.2044,36.1765,36.1858,190326.0
2022-12-06 13:30:00,39.01,39.02,38.97,38.98,535527.0,36.1858,36.1951,36.1487,36.158,535527.0
2022-12-06 13:35:00,38.98,39.03,38.98,39.01,581831.0,36.158,36.2044,36.158,36.1858,581831.0
2022-12-06 13:40:00,39.02,39.05,39.01,39.05,231854.0,36.1951,36.2229,36.1858,36.2229,231854.0
2022-12-06 13:45:00,39.05,39.07,39.04,39.05,436799.0,36.2229,36.2415,36.2136,36.2229,436799.0
2022-12-06 13:50:00,39.05,39.06,39.02,39.02,142136.0,36.2229,36.2322,36.1951,36.1951,142136.0
2022-12-06 13:55:00,39.03,39.04,39.01,39.03,193627.0,36.2044,36.2136,36.1858,36.2044,193627.0
2022-12-06 14:00:00,39.04,39.05,39.0,39.01,86365.0,36.2136,36.2229,36.1765,36.1858,86365.0
2022-12-06 14:05:00,39.0,39.02,38.99,39.02,196628.0,36.1765,36.1951,36.1673,36.1951,196628.0
2022-12-06 14:10:00,39.01,39.02,38.99,39.01,148722.0,36.1858,36.1951,36.1673,36.1858,148722.0
2022-12-06 14:15:00,39.0,39.04,38.99,39.02,144191.0,36.1765,36.2136,36.1673,36.1951,144191.0
2022-12-06 14:20:00,39.02,39.03,39.0,39.02,214056.0,36.1951,36.2044,36.1765,36.1951,214056.0
2022-12-06 14:25:00,39.02,39.03,38.98,38.99,157703.0,36.1951,36.2044,36.158,36.1673,157703.0
2022-12-06 14:30:00,38.98,38.99,38.96,38.97,268153.0,36.158,36.1673,36.1394,36.1487,268153.0
2022-12-06 14:35:00,38.96,38.98,38.94,38.97,174176.0,36.1394,36.158,36.1209,36.1487,174176.0
2022-12-06 14:40:00,38.97,39.02,38.97,39.02,236352.0,36.1487,36.1951,36.1487,36.1951,236352.0
2022-12-06 14:45:00,39.02,39.02,38.98,39.0,228847.0,36.1951,36.1951,36.158,36.1765,228847.0
2022-12-06 14:50:00,38.99,39.02,38.98,39.01,132690.0,36.1673,36.1951,36.158,36.1858,132690.0
2022-12-06 14:55:00,39.01,39.01,38.99,39.0,60886.0,36.1858,36.1858,36.1673,36.1765,60886.0
2022-12-06 15:00:00,39.0,39.04,38.99,39.02,164377.0,36.1765,36.2136,36.1673,36.1951,164377.0
2022-12-06 15:05:00,39.02,39.04,39.01,39.02,222100.0,36.1951,36.2136,36.1858,36.1951,222100.0
2022-12-06 15:10:00,39.01,39.02,39.0,39.01,249126.0,36.1858,36.1951,36.1765,36.1858,249126.0
2022-12-06 15:15:00,39.01,39.02,38.96,38.97,402509.0,36.1858,36.1951,36.1394,36.1487,402509.0
2022-12-06 15:20:00,38.97,39.0,38.96,38.99,526228.0,36.1487,36.1765,36.1394,36.1673,526228.0
2022-12-06 15:25:00,38.98,38.99,38.96,38.96,387832.0,36.158,36.1673,36.1394,36.1394,387832.0
2022-12-06 15:30:00,38.96,39.01,38.96,38.98,485163.0,36.1394,36.1858,36.1394,36.158,485163.0
2022-12-06 15:35:00,38.98,39.0,38.97,39.0,258512.0,36.158,36.1765,36.1487,36.1765,258512.0
2022-12-06 15:40:00,39.0,39.04,38.98,39.02,500452.0,36.1765,36.2136,36.158,36.1951,500452.0
2022-12-06 15:45:00,39.02,39.07,39.02,39.07,435550.0,36.1951,36.2415,36.1951,36.2415,435550.0
2022-12-06 15:50:00,39.06,39.08,39.04,39.07,604275.0,36.2322,36.2507,36.2136,36.2415,604275.0
2022-12-06 15:55:00,39.06,39.08,39.04,39.05,1187882.0,36.2322,36.2507,36.2136,36.2229,1187882.0
2022-12-07 09:30:00,38.75,38.79,38.68,38.78,1692047.0,35.9446,35.9817,35.8797,35.9725,1692047.0
2022-12-07 09:35:00,38.79,38.91,38.78,38.88,418933.0,35.9817,36.0931,35.9725,36.0652,418933.0
2022-12-07 09:40:00,38.87,38.9,38.82,38.85,531922.0,36.0559,36.0838,36.0096,36.0374,531922.0
2022-12-07 09:45:00,38.84,38.87,38.75,38.76,404399.0,36.0281,36.0559,35.9446,35.9539,404399.0
2022-12-07 09:50:00,38.76,38.8,38.73,38.77,536415.0,35.9539,35.991,35.9261,35.9632,536415.0
2022-12-07 09:55:00,38.77,38.78,38.74,38.77,272269.0,35.9632,35.9725,35.9354,35.9632,272269.0
2022-12-07 10:00:00,38.76,38.83,38.7,38.82,1324750.0,35.9539,36.0188,35.8983,36.0096,1324750.0
2022-12-07 10:05:00,38.82,38.88,38.81,38.85,445673.0,36.0096,36.0652,36.0003,36.0374,445673.0
2022-12-07 10:10:00,38.85,38.85,38.74,38.83,2015197.0,36.0374,36.0374,35.9354,36.0188,2015197.0
2022-12-07 10:15:00,38.83,38.87,38.8,38.81,592148.0,36.0188,36.0559,35.991,36.0003,592148.0
2022-12-07 10:20:00,38.81,38.84,38.78,38.82,182424.0,36.0003,36.0281,35.9725,36.0096,182424.0
2022-12-07 10:25:00,38.82,38.87,38.76,38.87,333401.0,36.0096,36.0559,35.9539,36.0559,333401.0
2022-12-07 10:30:00,38.86,38.88,38.81,38.81,257075.0,36.0467,36.0652,36.0003,36.0003,257075.0
2022-12-07 10:35:00,38.82,38.83,38.76,38.77,178281.0,36.0096,36.0188,35.9539,35.9632,178281.0
2022-12-07 10:40:00,38.77,38.84,38.75,38.83,307982.0,35.9632,36.0281,35.9446,36.0188,307982.0
2022-12-07 10:45:00,38.84,38.88,38.84,38.87,349673.0,36.0281,36.0652,36.0281,36.0559,349673.0
2022-12-07 10:50:00,38.87,38.94,38.87,38.91,312106.0,36.0559,36.1209,36.0559,36.0931,312106.0
2022-12-07 10:55:00,38.9,38.93,38.87,38.89,230265.0,36.0838,36.1116,36.0559,36.0745,230265.0
2022-12-07 11:00:00,38.89,38.92,38.88,38.91,155238.0,36.0745,36.1023,36.0652,36.0931,155238.0
2022-12-07 11:05:00,38.91,38.95,38.86,38.87,436555.0,36.0931,36.1302,36.0467,36.0559,436555.0
2022-12-07 11:10:00,38.87,38.88,38.79,38.8,533980.0,36.0559,36.0652,35.9817,35.991,533980.0
2022-12-07 11:15:00,38.8,38.82,38.79,38.8,404660.0,35.991,36.0096,35.9817,35.991,404660.0
2022-12-07 11:20:00,38.8,38.8,38.73,38.73,269456.0,35.991,35.991,35.9261,35.9261,269456.0
2022-12-07 11:25:00,38.73,38.74,38.72,38.73,159497.0,35.9261,35.9354,35.9168,35.9261,159497.0
2022-12-07 11:30:00,38.72,38.72,38.68,38.69,173114.0,35.9168,35.9168,35.8797,35.889,173114.0
2022-12-07 11:35:00,38.69,38.75,38.69,38.75,206010.0,35.889,35.9446,35.889,35.9446,206010.0
2022-12-07 11:40:00,38.74,38.76,38.73,38.75,130757.0,35.9354,35.9539,35.9261,35.9446,130757.0
2022-12-07 11:45:00,38.75,38.78,38.74,38.77,121216.0,35.9446,35.9725,35.9354,35.9632,121216.0
2022-12-07 11:50:00,38.77,38.82,38.77,38.8,137121.0,35.9632,36.0096,35.9632,35.991,137121.0
2022-12-07 11:55:00,38.8,38.86,38.8,38.84,260417.0,35.991,36.0467,35.991,36.0281,260417.0
2022-12-07 12:00:00,38.84,38.87,38.8,38.8,593341.0,36.0281,36.0559,35.991,35.991,593341.0
2022-12-07 12:05:00,38.8,38.83,38.79,38.83,220434.0,35.991,36.0188,35.9817,36.0188,220434.0
2022-12-07 12:10:00,38.83,38.85,38.8,38.83,208479.0,36.0188,36.0374,35.991,36.0188,208479.0
2022-12-07 12:15:00,38.84,38.87,38.84,38.86,268611.0,36.0281,36.0559,36.0281,36.0467,268611.0
2022-12-07 12:20:00,38.86,38.88,38.84,38.85,154869.0,36.0467,36.0652,36.0281,36.0374,154869.0
2022-12-07 12:25:00,38.84,38.86,38.83,38.84,89389.0,36.0281,36.0467,36.0188,36.0281,89389.0
2022-12-07 12:30:00,38.84,38.86,38.83,38.84,547370.0,36.0281,36.0467,36.0188,36.0281,547370.0
2022-12-07 12:35:00,38.84,38.86,38.81,38.83,281536.0,36.0281,36.0467,36.0003,36.0188,281536.0
2022-12-07 12:40:00,38.83,38.89,38.83,38.88,178854.0,36.0188,36.0745,36.0188,36.0652,178854.0
2022-12-07 12:45:00,38.88,38.9,38.87,38.89,279302.0,36.0652,36.0838,36.0559,36.0745,279302.0
2022-12-07 12:50:00,38.89,38.91,38.88,38.9,477522.0,36.0745,36.0931,36.0652,36.0838,477522.0
2022-12-07 12:55:00,38.9,38.91,38.89,38.9,134751.0,36.0838,36.0931,36.0745,36.0838,134751.0
2022-12-07 13:00:00,38.9,38.92,38.89,38.9,163188.0,36.0838,36.1023,36.0745,36.0838,163188.0
2022-12-07 13:05:00,38.89,38.91,38.87,38.9,298432.0,36.0745,36.0931,36.0559,36.0838,298432.0
2022-12-07 13:10:00,38.91,38.93,38.89,38.92,158407.0,36.0931,36.1116,36.0745,36.1023,158407.0
2022-12-07 13:15:00,38.93,38.96,38.9,38.95,231065.0,36.1116,36.1394,36.0838,36.1302,231065.0
2022-12-07 13:20:00,38.95,38.95,38.91,38.93,593103.0,36.1302,36.1302,36.0931,36.1116,593103.0
2022-12-07 13:25:00,38.93,38.93,38.9,38.92,314695.0,36.1116,36.1116,36.0838,36.1023,314695.0
2022-12-07 13:30:00,38.91,38.92,38.89,38.91,188248.0,36.0931,36.1023,36.0745,36.0931,188248.0
2022-12-07 13:35:00,38.9,38.92,38.88,38.9,218520.0,36.0838,36.1023,36.0652,36.0838,218520.0
2022-12-07 13:40:00,38.9,38.92,38.89,38.91,132311.0,36.0838,36.1023,36.0745,36.0931,132311.0
2022-12-07 13:45:00,38.91,38.92,38.9,38.91,114989.0,36.0931,36.1023,36.0838,36.0931,114989.0
2022-12-07 13:50:00,38.91,38.92,38.88,38.89,204352.0,36.0931,36.1023,36.0652,36.0745,204352.0
2022-12-07 13:55:00,38.89,38.89,38.85,38.87,213649.0,36.0745,36.0745,36.0374,36.0559,213649.0
2022-12-07 14:00:00,38.87,38.87,38.82,38.84,217431.0,36.0559,36.0559,36.0096,36.0281,217431.0
2022-12-07 14:05:00,38.84,38.87,38.84,38.87,140227.0,36.0281,36.0559,36.0281,36.0559,140227.0
2022-12-07 14:10:00,38.87,38.91,38.85,38.91,267326.0,36.0559,36.0931,36.0374,36.0931,267326.0
2022-12-07 14:15:00,38.9,38.91,38.89,38.9,116999.0,36.0838,36.0931,36.0745,36.0838,116999.0
2022-12-07 14:20:00,38.9,38.9,38.85,38.87,285047.0,36.0838,36.0838,36.0374,36.0559,285047.0
2022-12-07 14:25:00,38.87,38.9,38.87,38.89,247897.0,36.0559,36.0838,36.0559,36.0745,247897.0
2022-12-07 14:30:00,38.89,38.9,38.87,38.9,423216.0,36.0745,36.0838,36.0559,36.0838,423216.0
2022-12-07 14:35:00,38.9,38.91,38.89,38.91,150648.0,36.0838,36.0931,36.0745,36.0931,150648.0
2022-12-07 14:40:00,38.91,38.91,38.87,38.9,198851.0,36.0931,36.0931,36.0559,36.0838,198851.0
2022-12-07 14:45:00,38.89,38.9,38.87,38.88,266776.0,36.0745,36.0838,36.0559,36.0652,266776.0
2022-12-07 14:50:00,38.88,38.89,38.86,38.87,137110.0,36.0652,36.0745,36.0467,36.0559,137110.0
2022-12-07 14:55:00,38.87,38.88,38.85,38.87,215507.0,36.0559,36.0652,36.0374,36.0559,215507.0
2022-12-07 15:00:00,38.87,38.91,38.86,38.89,168791.0,36.0559,36.0931,36.0467,36.0745,168791.0
2022-12-07 15:05:00,38.89,38.9,38.84,38.86,413436.0,36.0745,36.0838,36.0281,36.0467,413436.0
2022-12-07 15:10:00,38.86,38.87,38.85,38.86,177452.0,36.0467,36.0559,36.0374,36.0467,177452.0
2022-12-07 15:15:00,38.86,38.88,38.85,38.86,254121.0,36.0467,36.0652,36.0374,36.0467,254121.0
2022-12-07 15:20:00,38.86,38.87,38.83,38.84,169485.0,36.0467,36.0559,36.0188,36.0281,169485.0
2022-12-07 15:25:00,38.84,38.88,38.84,38.87,219184.0,36.0281,36.0652,36.0281,36.0559,219184.0
2022-12-07 15:30:00,38.87,38.9,38.87,38.87,381374.0,36.0559,36.0838,36.0559,36.0559,381374.0
2022-12-07 15:35:00,38.88,38.89,38.86,38.88,335170.0,36.0652,36.0745,36.0467,36.0652,335170.0
2022-12-07 15:40:00,38.89,38.89,38.86,38.87,291839.0,36.0745,36.0745,36.0467,36.0559,291839.0
2022-12-07 15:45:00,38.87,38.87,38.85,38.86,1298867.0,36.0559,36.0559,36.0374,36.0467,1298867.0
2022-12-07 15:50:00,38.86,38.86,38.84,38.86,3136808.0,36.0467,36.0467,36.0281,36.0467,3136808.0
2022-12-07 15:55:00,38.86,38.87,38.81,38.82,6591232.0,36.0467,36.0559,36.0003,36.0096,6591232.0
2022-12-08 09:30:00,39.19,39.31,39.18,39.25,1514885.0,36.3528,36.4641,36.3435,36.4084,1514885.0
2022-12-08 09:35:00,39.25,39.25,39.12,39.13,981069.0,36.4084,36.4084,36.2879,36.2971,981069.0
2022-12-08 09:40:00,39.13,39.16,39.08,39.09,486036.0,36.2971,36.325,36.2507,36.26,486036.0
2022-12-08 09:45:00,39.08,39.22,39.06,39.21,431638.0,36.2507,36.3806,36.2322,36.3713,431638.0
2022-12-08 09:50:00,39.21,39.31,39.21,39.3,715927.0,36.3713,36.4641,36.3713,36.4548,715927.0
2022-12-08 09:55:00,39.31,39.35,39.3,39.33,1916968.0,36.4641,36.5012,36.4548,36.4826,1916968.0
2022-12-08 10:00:00,39.34,39.38,39.3,39.38,598746.0,36.4919,36.529,36.4548,36.529,598746.0
2022-12-08 10:05:00,39.38,39.4,39.36,39.37,445735.0,36.529,36.5476,36.5105,36.5198,445735.0
2022-12-08 10:10:00,39.37,39.38,39.33,39.34,204412.0,36.5198,36.529,36.4826,36.4919,204412.0
2022-12-08 10:15:00,39.34,39.37,39.28,39.3,422661.0,36.4919,36.5198,36.4363,36.4548,422661.0
2022-12-08 10:20:00,39.3,39.33,39.29,39.32,178901.0,36.4548,36.4826,36.4455,36.4734,178901.0
2022-12-08 10:25:00,39.32,39.37,39.31,39.34,348262.0,36.4734,36.5198,36.4641,36.4919,348262.0
2022-12-08 10:30:00,39.34,39.36,39.29,39.34,485514.0,36.4919,36.5105,36.4455,36.4919,485514.0
2022-12-08 10:35:00,39.34,39.35,39.3,39.3,162270.0,36.4919,36.5012,36.4548,36.4548,162270.0
2022-12-08 10:40:00,39.3,39.32,39.25,39.27,257489.0,36.4548,36.4734,36.4084,36.427,257489.0
2022-12-08 10:45:00,39.27,39.28,39.23,39.27,216821.0,36.427,36.4363,36.3899,36.427,216821.0
2022-12-08 10:50:00,39.28,39.29,39.27,39.29,227428.0,36.4363,36.4455,36.427,36.4455,227428.0
2022-12-08 10:55:00,39.29,39.31,39.27,39.27,117200.0,36.4455,36.4641,36.427,36.427,117200.0
2022-12-08 11:00:00,39.27,39.29,39.24,39.25,184299.0,36.427,36.4455,36.3992,36.4084,184299.0
2022-12-08 11:05:00,39.26,39.26,39.18,39.18,322328.0,36.4177,36.4177,36.3435,36.3435,322328.0
2022-12-08 11:10:00,39.18,39.22,39.18,39.21,197815.0,36.3435,36.3806,36.3435,36.3713,197815.0
2022-12-08 11:15:00,39.22,39.23,39.15,39.16,236674.0,36.3806,36.3899,36.3157,36.325,236674.0
2022-12-08 11:20:00,39.17,39.19,39.16,39.18,82540.0,36.3342,36.3528,36.325,36.3435,82540.0
2022-12-08 11:25:00,39.17,39.22,39.17,39.22,121243.0,36.3342,36.3806,36.3342,36.3806,121243.0
2022-12-08 11:30:00,39.22,39.24,39.21,39.23,234541.0,36.3806,36.3992,36.3713,36.3899,234541.0
2022-12-08 11:35:00,39.23,39.25,39.2,39.23,202315.0,36.3899,36.4084,36.3621,36.3899,202315.0
2022-12-08 11:40:00,39.23,39.24,39.19,39.23,189157.0,36.3899,36.3992,36.3528,36.3899,189157.0
2022-12-08 11:45:00,39.23,39.27,39.23,39.26,527517.0,36.3899,36.427,36.3899,36.4177,527517.0
2022-12-08 11:50:00,39.26,39.27,39.24,39.24,193885.0,36.4177,36.427,36.3992,36.3992,193885.0
2022-12-08 11:55:00,39.24,39.26,39.23,39.23,172744.0,36.3992,36.4177,36.3899,36.3899,172744.0
2022-12-08 12:00:00,39.24,39.24,39.19,39.21,163156.0,36.3992,36.3992,36.3528,36.3713,163156.0
2022-12-08 12:05:00,39.21,39.24,39.19,39.23,145052.0,36.3713,36.3992,36.3528,36.3899,145052.0
2022-12-08 12:10:00,39.24,39.25,39.21,39.23,135812.0,36.3992,36.4084,36.3713,36.3899,135812.0
2022-12-08 12:15:00,39.23,39.24,39.21,39.23,311493.0,36.3899,36.3992,36.3713,36.3899,311493.0
2022-12-08 12:20:00,39.22,39.23,39.2,39.23,173915.0,36.3806,36.3899,36.3621,36.3899,173915.0
2022-12-08 12:25:00,39.23,39.23,39.19,39.22,143013.0,36.3899,36.3899,36.3528,36.3806,143013.0
2022-12-08 12:30:00,39.21,39.24,39.2,39.22,140399.0,36.3713,36.3992,36.3621,36.3806,140399.0
2022-12-08 12:35:00,39.23,39.24,39.21,39.22,76911.0,36.3899,36.3992,36.3713,36.3806,76911.0
2022-12-08 12:40:00,39.22,39.22,39.2,39.21,87654.0,36.3806,36.3806,36.3621,36.3713,87654.0
2022-12-08 12:45:00,39.2,39.21,39.18,39.21,227839.0,36.3621,36.3713,36.3435,36.3713,227839.0
2022-12-08 12:50:00,39.21,39.25,39.2,39.25,109136.0,36.3713,36.4084,36.3621,36.4084,109136.0
2022-12-08 12:55:00,39.24,39.25,39.23,39.25,88021.0,36.3992,36.4084,36.3899,36.4084,88021.0
2022-12-08 13:00:00,39.25,39.27,39.24,39.25,178537.0,36.4084,36.427,36.3992,36.4084,178537.0
2022-12-08 13:05:00,39.26,39.28,39.25,39.26,150640.0,36.4177,36.4363,36.4084,36.4177,150640.0
2022-12-08 13:10:00,39.26,39.26,39.23,39.23,115231.0,36.4177,36.4177,36.3899,36.3899,115231.0
2022-12-08 13:15:00,39.23,39.25,39.23,39.25,111522.0,36.3899,36.4084,36.3899,36.4084,111522.0
2022-12-08 13:20:00,39.25,39.25,39.22,39.25,322833.0,36.4084,36.4084,36.3806,36.4084,322833.0
2022-12-08 13:25:00,39.25,39.29,39.24,39.29,157279.0,36.4084,36.4455,36.3992,36.4455,157279.0
2022-12-08 13:30:00,39.29,39.31,39.28,39.3,125262.0,36.4455,36.4641,36.4363,36.4548,125262.0
2022-12-08 13:35:00,39.3,39.31,39.29,39.3,141772.0,36.4548,36.4641,36.4455,36.4548,141772.0
2022-12-08 13:40:00,39.3,39.33,39.3,39.33,250791.0,36.4548,36.4826,36.4548,36.4826,250791.0
2022-12-08 13:45:00,39.33,39.34,39.32,39.34,223650.0,36.4826,36.4919,36.4734,36.4919,223650.0
2022-12-08 13:50:00,39.34,39.35,39.29,39.3,222912.0,36.4919,36.5012,36.4455,36.4548,222912.0
2022-12-08 13:55:00,39.3,39.31,39.29,39.29,359497.0,36.4548,36.4641,36.4455,36.4455,359497.0
2022-12-08 14:00:00,39.3,39.3,39.25,39.26,267051.0,36.4548,36.4548,36.4084,36.4177,267051.0
2022-12-08 14:05:00,39.26,39.27,39.22,39.25,472272.0,36.4177,36.427,36.3806,36.4084,472272.0
2022-12-08 14:10:00,39.25,39.26,39.22,39.26,289480.0,36.4084,36.4177,36.3806,36.4177,289480.0
2022-12-08 14:15:00,39.25,39.29,39.24,39.27,258461.0,36.4084,36.4455,36.3992,36.427,258461.0
2022-12-08 14:20:00,39.27,39.29,39.26,39.27,313887.0,36.427,36.4455,36.4177,36.427,313887.0
2022-12-08 14:25:00,39.27,39.29,39.26,39.27,167974.0,36.427,36.4455,36.4177,36.427,167974.0
2022-12-08 14:30:00,39.27,39.27,39.24,39.26,296413.0,36.427,36.427,36.3992,36.4177,296413.0
2022-12-08 14:35:00,39.25,39.28,39.25,39.28,332761.0,36.4084,36.4363,36.4084,36.4363,332761.0
2022-12-08 14:40:00,39.27,39.3,39.27,39.27,166213.0,36.427,36.4548,36.427,36.427,166213.0
2022-12-08 14:45:00,39.27,39.28,39.26,39.27,147357.0,36.427,36.4363,36.4177,36.427,147357.0
2022-12-08 14:50:00,39.27,39.3,39.26,39.3,257251.0,36.427,36.4548,36.4177,36.4548,257251.0
2022-12-08 14:55:00,39.3,39.3,39.25,39.26,248847.0,36.4548,36.4548,36.4084,36.4177,248847.0
2022-12-08 15:00:00,39.26,39.27,39.24,39.26,201229.0,36.4177,36.427,36.3992,36.4177,201229.0
2022-12-08 15:05:00,39.26,39.26,39.22,39.23,465079.0,36.4177,36.4177,36.3806,36.3899,465079.0
2022-12-08 15:10:00,39.23,39.24,39.2,39.21,601834.0,36.3899,36.3992,36.3621,36.3713,601834.0
2022-12-08 15:15:00,39.21,39.22,39.19,39.2,1056096.0,36.3713,36.3806,36.3528,36.3621,1056096.0
2022-12-08 15:20:00,39.2,39.22,39.19,39.21,538330.0,36.3621,36.3806,36.3528,36.3713,538330.0
2022-12-08 15:25:00,39.22,39.22,39.2,39.22,134807.0,36.3806,36.3806,36.3621,36.3806,134807.0
2022-12-08 15:30:00,39.22,39.26,39.21,39.23,512225.0,36.3806,36.4177,36.3713,36.3899,512225.0
2022-12-08 15:35:00,39.23,39.23,39.21,39.22,497580.0,36.3899,36.3899,36.3713,36.3806,497580.0
2022-12-08 15:40:00,39.22,39.23,39.19,39.21,908998.0,36.3806,36.3899,36.3528,36.3713,908998.0
2022-12-08 15:45:00,39.21,39.22,39.17,39.18,716692.0,36.3713,36.3806,36.3342,36.3435,716692.0
2022-12-08 15:50:00,39.17,39.21,39.17,39.21,641508.0,36.3342,36.3713,36.3342,36.3713,641508.0
2022-12-08 15:55:00,39.21,39.27,39.2,39.26,5592057.0,36.3713,36.427,36.3621,36.4177,5592057.0
2022-12-09 09:30:00,39.34,39.36,39.22,39.3,1200891.0,36.4919,36.5105,36.3806,36.4548,1200891.0
2022-12-09 09:35:00,39.31,39.4,39.29,39.38,771529.0,36.4641,36.5476,36.4455,36.529,771529.0
2022-12-09 09:40:00,39.38,39.4,39.33,39.39,748808.0,36.529,36.5476,36.4826,36.5383,748808.0
2022-12-09 09:45:00,39.38,39.4,39.34,39.35,449110.0,36.529,36.5476,36.4919,36.5012,449110.0
2022-12-09 09:50:00,39.34,39.36,39.31,39.32,306958.0,36.4919,36.5105,36.4641,36.4734,306958.0
2022-12-09 09:55:00,39.32,39.35,39.29,39.33,344485.0,36.4734,36.5012,36.4455,36.4826,344485.0
2022-12-09 10:00:00,39.34,39.41,39.27,39.36,929722.0,36.4919,36.5569,36.427,36.5105,929722.0
2022-12-09 10:05:00,39.36,39.37,39.32,39.35,177981.0,36.5105,36.5198,36.4734,36.5012,177981.0
2022-12-09 10:10:00,39.35,39.36,39.3,39.34,160183.0,36.5012,36.5105,36.4548,36.4919,160183.0
2022-12-09 10:15:00,39.34,39.35,39.29,39.32,173638.0,36.4919,36.5012,36.4455,36.4734,173638.0
2022-12-09 10:20:00,39.32,39.32,39.25,39.26,107059.0,36.4734,36.4734,36.4084,36.4177,107059.0
2022-12-09 10:25:00,39.26,39.29,39.25,39.28,193605.0,36.4177,36.4455,36.4084,36.4363,193605.0
2022-12-09 10:30:00,39.28,39.33,39.26,39.28,353206.0,36.4363,36.4826,36.4177,36.4363,353206.0
2022-12-09 10:35:00,39.27,39.33,39.25,39.33,99623.0,36.427,36.4826,36.4084,36.4826,99623.0
2022-12-09 10:40:00,39.32,39.33,39.29,39.3,121079.0,36.4734,36.4826,36.4455,36.4548,121079.0
2022-12-09 10:45:00,39.29,39.3,39.27,39.28,216092.0,36.4455,36.4548,36.427,36.4363,216092.0
2022-12-09 10:50:00,39.27,39.3,39.26,39.29,165001.0,36.427,36.4548,36.4177,36.4455,165001.0
2022-12-09 10:55:00,39.29,39.34,39.28,39.33,225139.0,36.4455,36.4919,36.4363,36.4826,225139.0
2022-12-09 11:00:00,39.33,39.38,39.33,39.36,706717.0,36.4826,36.529,36.4826,36.5105,706717.0
2022-12-09 11:05:00,39.37,39.39,39.34,39.36,533369.0,36.5198,36.5383,36.4919,36.5105,533369.0
2022-12-09 11:10:00,39.35,39.38,39.34,39.36,161804.0,36.5012,36.529,36.4919,36.5105,161804.0
2022-12-09 11:15:00,39.35,39.39,39.35,39.38,360559.0,36.5012,36.5383,36.5012,36.529,360559.0
2022-12-09 11:20:00,39.38,39.39,39.36,39.38,227371.0,36.529,36.5383,36.5105,36.529,227371.0
2022-12-09 11:25:00,39.38,39.39,39.36,39.39,345471.0,36.529,36.5383,36.5105,36.5383,345471.0
2022-12-09 11:30:00,39.39,39.4,39.37,39.38,177359.0,36.5383,36.5476,36.5198,36.529,177359.0
2022-12-09 11:35:00,39.38,39.41,39.35,39.37,219439.0,36.529,36.5569,36.5012,36.5198,219439.0
2022-12-09 11:40:00,39.37,39.39,39.34,39.38,294065.0,36.5198,36.5383,36.4919,36.529,294065.0
2022-12-09 11:45:00,39.39,39.41,39.36,39.38,127758.0,36.5383,36.5569,36.5105,36.529,127758.0
2022-12-09 11:50:00,39.39,39.41,39.38,39.39,192310.0,36.5383,36.5569,36.529,36.5383,192310.0
2022-12-09 11:55:00,39.39,39.4,39.37,39.39,148876.0,36.5383,36.5476,36.5198,36.5383,148876.0
2022-12-09 12:00:00,39.39,39.39,39.35,39.36,190816.0,36.5383,36.5383,36.5012,36.5105,190816.0
2022-12-09 12:05:00,39.36,39.38,39.35,39.37,55183.0,36.5105,36.529,36.5012,36.5198,55183.0
2022-12-09 12:10:00,39.37,39.39,39.36,39.37,79747.0,36.5198,36.5383,36.5105,36.5198,79747.0
2022-12-09 12:15:00,39.37,39.38,39.33,39.35,234012.0,36.5198,36.529,36.4826,36.5012,234012.0
2022-12-09 12:20:00,39.35,39.35,39.3,39.3,129554.0,36.5012,36.5012,36.4548,36.4548,129554.0
2022-12-09 12:25:00,39.3,39.32,39.29,39.3,57410.0,36.4548,36.4734,36.4455,36.4548,57410.0
2022-12-09 12:30:00,39.3,39.33,39.29,39.32,119274.0,36.4548,36.4826,36.4455,36.4734,119274.0
2022-12-09 12:35:00,39.32,39.33,39.31,39.32,42008.0,36.4734,36.4826,36.4641,36.4734,42008.0
2022-12-09 12:40:00,39.32,39.32,39.27,39.29,89316.0,36.4734,36.4734,36.427,36.4455,89316.0
2022-12-09 12:45:00,39.29,39.3,39.26,39.27,181065.0,36.4455,36.4548,36.4177,36.427,181065.0
2022-12-09 12:50:00,39.27,39.28,39.26,39.27,121135.0,36.427,36.4363,36.4177,36.427,121135.0
2022-12-09 12:55:00,39.26,39.28,39.25,39.27,352203.0,36.4177,36.4363,36.4084,36.427,352203.0
2022-12-09 13:00:00,39.27,39.27,39.22,39.24,161524.0,36.427,36.427,36.3806,36.3992,161524.0
2022-12-09 13:05:00,39.24,39.24,39.2,39.21,1384151.0,36.3992,36.3992,36.3621,36.3713,1384151.0
2022-12-09 13:10:00,39.21,39.21,39.17,39.18,651799.0,36.3713,36.3713,36.3342,36.3435,651799.0
2022-12-09 13:15:00,39.18,39.19,39.17,39.18,458776.0,36.3435,36.3528,36.3342,36.3435,458776.0
2022-12-09 13:20:00,39.19,39.19,39.16,39.16,270679.0,36.3528,36.3528,36.325,36.325,270679.0
2022-12-09 13:25:00,39.16,39.19,39.15,39.19,82327.0,36.325,36.3528,36.3157,36.3528,82327.0
2022-12-09 13:30:00,39.18,39.21,39.17,39.2,188817.0,36.3435,36.3713,36.3342,36.3621,188817.0
2022-12-09 13:35:00,39.2,39.22,39.19,39.22,110816.0,36.3621,36.3806,36.3528,36.3806,110816.0
2022-12-09 13:40:00,39.22,39.24,39.21,39.23,137475.0,36.3806,36.3992,36.3713,36.3899,137475.0
2022-12-09 13:45:00,39.23,39.24,39.21,39.22,131366.0,36.3899,36.3992,36.3713,36.3806,131366.0
2022-12-09 13:50:00,39.22,39.24,39.21,39.23,323509.0,36.3806,36.3992,36.3713,36.3899,323509.0
2022-12-09 13:55:00,39.23,39.23,39.22,39.23,57650.0,36.3899,36.3899,36.3806,36.3899,57650.0
2022-12-09 14:00:00,39.23,39.23,39.2,39.2,100868.0,36.3899,36.3899,36.3621,36.3621,100868.0
2022-12-09 14:05:00,39.2,39.21,39.17,39.2,66080.0,36.3621,36.3713,36.3342,36.3621,66080.0
2022-12-09 14:10:00,39.19,39.22,39.17,39.22,107859.0,36.3528,36.3806,36.3342,36.3806,107859.0
2022-12-09 14:15:00,39.22,39.23,39.21,39.22,40688.0,36.3806,36.3899,36.3713,36.3806,40688.0
2022-12-09 14:20:00,39.22,39.23,39.2,39.22,113136.0,36.3806,36.3899,36.3621,36.3806,113136.0
2022-12-09 14:25:00,39.21,39.25,39.21,39.25,153120.0,36.3713,36.4084,36.3713,36.4084,153120.0
2022-12-09 14:30:00,39.25,39.26,39.23,39.24,87119.0,36.4084,36.4177,36.3899,36.3992,87119.0
2022-12-09 14:35:00,39.24,39.25,39.22,39.23,182520.0,36.3992,36.4084,36.3806,36.3899,182520.0
2022-12-09 14:40:00,39.24,39.24,39.19,39.2,238285.0,36.3992,36.3992,36.3528,36.3621,238285.0
2022-12-09 14:45:00,39.21,39.21,39.19,39.2,257960.0,36.3713,36.3713,36.3528,36.3621,257960.0
2022-12-09 14:50:00,39.2,39.2,39.17,39.19,270255.0,36.3621,36.3621,36.3342,36.3528,270255.0
2022-12-09 14:55:00,39.19,39.21,39.18,39.2,297417.0,36.3528,36.3713,36.3435,36.3621,297417.0
2022-12-09 15:00:00,39.2,39.2,39.17,39.18,136878.0,36.3621,36.3621,36.3342,36.3435,136878.0
2022-12-09 15:05:00,39.18,39.19,39.15,39.16,168731.0,36.3435,36.3528,36.3157,36.325,168731.0
2022-12-09 15:10:00,39.16,39.16,39.13,39.16,463868.0,36.325,36.325,36.2971,36.325,463868.0
2022-12-09 15:15:00,39.16,39.16,39.14,39.15,292759.0,36.325,36.325,36.3064,36.3157,292759.0
2022-12-09 15:20:00,39.15,39.15,39.13,39.14,151956.0,36.3157,36.3157,36.2971,36.3064,151956.0
2022-12-09 15:25:00,39.13,39.15,39.13,39.14,159672.0,36.2971,36.3157,36.2971,36.3064,159672.0
2022-12-09 15:30:00,39.14,39.15,39.12,39.14,348776.0,36.3064,36.3157,36.2879,36.3064,348776.0
2022-12-09 15:35:00,39.13,39.15,39.11,39.12,192948.0,36.2971,36.3157,36.2786,36.2879,192948.0
2022-12-09 15:40:00,39.12,39.13,39.1,39.12,268783.0,36.2879,36.2971,36.2693,36.2879,268783.0
2022-12-09 15:45:00,39.11,39.12,39.08,39.09,612367.0,36.2786,36.2879,36.2507,36.26,612367.0
2022-12-09 15:50:00,39.08,39.09,39.05,39.06,1476873.0,36.2507,36.26,36.2229,36.2322,1476873.0
2022-12-09 15:55:00,39.06,39.07,39.02,39.03,4920836.0,36.2322,36.2415,36.1951,36.2044,4920836.0
2022-12-12 09:30:00,38.88,38.89,38.77,38.84,1032810.0,36.0652,36.0745,35.9632,36.0281,1032810.0
2022-12-12 09:35:00,38.84,38.84,38.7,38.71,717244.0,36.0281,36.0281,35.8983,35.9075,717244.0
2022-12-12 09:40:00,38.7,38.73,38.68,38.71,702969.0,35.8983,35.9261,35.8797,35.9075,702969.0
2022-12-12 09:45:00,38.7,38.72,38.66,38.7,730421.0,35.8983,35.9168,35.8612,35.8983,730421.0
2022-12-12 09:50:00,38.7,38.71,38.62,38.62,605184.0,35.8983,35.9075,35.824,35.824,605184.0
2022-12-12 09:55:00,38.62,38.69,38.62,38.66,619622.0,35.824,35.889,35.824,35.8612,619622.0
2022-12-12 10:00:00,38.67,38.72,38.66,38.7,706548.0,35.8704,35.9168,35.8612,35.8983,706548.0
2022-12-12 10:05:00,38.7,38.72,38.68,38.69,487773.0,35.8983,35.9168,35.8797,35.889,487773.0
2022-12-12 10:10:00,38.69,38.73,38.67,38.68,275154.0,35.889,35.9261,35.8704,35.8797,275154.0
2022-12-12 10:15:00,38.68,38.69,38.62,38.65,575367.0,35.8797,35.889,35.824,35.8519,575367.0
2022-12-12 10:20:00,38.65,38.67,38.63,38.65,507852.0,35.8519,35.8704,35.8333,35.8519,507852.0
2022-12-12 10:25:00,38.65,38.65,38.61,38.62,425137.0,35.8519,35.8519,35.8148,35.824,425137.0
2022-12-12 10:30:00,38.63,38.63,38.58,38.6,378848.0,35.8333,35.8333,35.7869,35.8055,378848.0
2022-12-12 10:35:00,38.59,38.62,38.58,38.59,600913.0,35.7962,35.824,35.7869,35.7962,600913.0
2022-12-12 10:40:00,38.59,38.63,38.58,38.63,412496.0,35.7962,35.8333,35.7869,35.8333,412496.0
2022-12-12 10:45:00,38.62,38.63,38.58,38.59,280386.0,35.824,35.8333,35.7869,35.7962,280386.0
2022-12-12 10:50:00,38.59,38.59,38.56,38.59,334173.0,35.7962,35.7962,35.7684,35.7962,334173.0
2022-12-12 10:55:00,38.59,38.6,38.58,38.6,443140.0,35.7962,35.8055,35.7869,35.8055,443140.0
2022-12-12 11:00:00,38.6,38.62,38.58,38.62,1128280.0,35.8055,35.824,35.7869,35.824,1128280.0
2022-12-12 11:05:00,38.62,38.67,38.62,38.65,459413.0,35.824,35.8704,35.824,35.8519,459413.0
2022-12-12 11:10:00,38.65,38.65,38.61,38.61,757434.0,35.8519,35.8519,35.8148,35.8148,757434.0
2022-12-12 11:15:00,38.62,38.62,38.59,38.59,423394.0,35.824,35.824,35.7962,35.7962,423394.0
2022-12-12 11:20:00,38.59,38.64,38.59,38.64,548308.0,35.7962,35.8426,35.7962,35.8426,548308.0
2022-12-12 11:25:00,38.63,38.65,38.62,38.62,389074.0,35.8333,35.8519,35.824,35.824,389074.0
2022-12-12 11:30:00,38.62,38.63,38.59,38.6,483431.0,35.824,35.8333,35.7962,35.8055,483431.0
2022-12-12 11:35:00,38.6,38.64,38.6,38.62,818717.0,35.8055,35.8426,35.8055,35.824,818717.0
2022-12-12 11:40:00,38.62,38.63,38.61,38.63,427571.0,35.824,35.8333,35.8148,35.8333,427571.0
2022-12-12 11:45:00,38.63,38.68,38.63,38.66,345152.0,35.8333,35.8797,35.8333,35.8612,345152.0
2022-12-12 11:50:00,38.66,38.69,38.65,38.66,872136.0,35.8612,35.889,35.8519,35.8612,872136.0
2022-12-12 11:55:00,38.66,38.67,38.65,38.67,263981.0,35.8612,35.8704,35.8519,35.8704,263981.0
2022-12-12 12:00:00,38.66,38.71,38.66,38.7,355430.0,35.8612,35.9075,35.8612,35.8983,355430.0
2022-12-12 12:05:00,38.71,38.72,38.7,38.71,203031.0,35.9075,35.9168,35.8983,35.9075,203031.0
2022-12-12 12:10:00,38.71,38.72,38.7,38.71,150667.0,35.9075,35.9168,35.8983,35.9075,150667.0
2022-12-12 12:15:00,38.7,38.72,38.69,38.71,197426.0,35.8983,35.9168,35.889,35.9075,197426.0
2022-12-12 12:20:00,38.71,38.72,38.69,38.7,225451.0,35.9075,35.9168,35.889,35.8983,225451.0
2022-12-12 12:25:00,38.7,38.71,38.69,38.7,67009.0,35.8983,35.9075,35.889,35.8983,67009.0
2022-12-12 12:30:00,38.71,38.71,38.69,38.7,65925.0,35.9075,35.9075,35.889,35.8983,65925.0
2022-12-12 12:35:00,38.7,38.72,38.69,38.71,109226.0,35.8983,35.9168,35.889,35.9075,109226.0
2022-12-12 12:40:00,38.71,38.72,38.68,38.7,202763.0,35.9075,35.9168,35.8797,35.8983,202763.0
2022-12-12 12:45:00,38.7,38.73,38.69,38.72,149556.0,35.8983,35.9261,35.889,35.9168,149556.0
2022-12-12 12:50:00,38.72,38.75,38.71,38.75,342120.0,35.9168,35.9446,35.9075,35.9446,342120.0
2022-12-12 12:55:00,38.75,38.76,38.74,38.75,147121.0,35.9446,35.9539,35.9354,35.9446,147121.0
2022-12-12 13:00:00,38.75,38.78,38.71,38.71,478927.0,35.9446,35.9725,35.9075,35.9075,478927.0
2022-12-12 13:05:00,38.71,38.73,38.71,38.73,217509.0,35.9075,35.9261,35.9075,35.9261,217509.0
2022-12-12 13:10:00,38.72,38.73,38.68,38.69,117922.0,35.9168,35.9261,35.8797,35.889,117922.0
2022-12-12 13:15:00,38.69,38.71,38.68,38.7,151815.0,35.889,35.9075,35.8797,35.8983,151815.0
2022-12-12 13:20:00,38.7,38.7,38.68,38.69,95456.0,35.8983,35.8983,35.8797,35.889,95456.0
2022-12-12 13:25:00,38.69,38.69,38.67,38.68,129139.0,35.889,35.889,35.8704,35.8797,129139.0
2022-12-12 13:30:00,38.68,38.7,38.67,38.68,150428.0,35.8797,35.8983,35.8704,35.8797,150428.0
2022-12-12 13:35:00,38.69,38.69,38.67,38.68,221901.0,35.889,35.889,35.8704,35.8797,221901.0
2022-12-12 13:40:00,38.68,38.69,38.67,38.69,59938.0,35.8797,35.889,35.8704,35.889,59938.0
2022-12-12 13:45:00,38.68,38.7,38.68,38.7,80129.0,35.8797,35.8983,35.8797,35.8983,80129.0
2022-12-12 13:50:00,38.7,38.71,38.68,38.69,296993.0,35.8983,35.9075,35.8797,35.889,296993.0
2022-12-12 13:55:00,38.69,38.71,38.68,38.71,98449.0,35.889,35.9075,35.8797,35.9075,98449.0
2022-12-12 14:00:00,38.71,38.71,38.67,38.68,202045.0,35.9075,35.9075,35.8704,35.8797,202045.0
2022-12-12 14:05:00,38.69,38.69,38.66,38.66,135514.0,35.889,35.889,35.8612,35.8612,135514.0
2022-12-12 14:10:00,38.67,38.69,38.66,38.69,79706.0,35.8704,35.889,35.8612,35.889,79706.0
2022-12-12 14:15:00,38.69,38.71,38.68,38.7,204798.0,35.889,35.9075,35.8797,35.8983,204798.0
2022-12-12 14:20:00,38.7,38.72,38.69,38.72,114535.0,35.8983,35.9168,35.889,35.9168,114535.0
2022-12-12 14:25:00,38.71,38.73,38.71,38.71,137642.0,35.9075,35.9261,35.9075,35.9075,137642.0
2022-12-12 14:30:00,38.71,38.71,38.68,38.7,72594.0,35.9075,35.9075,35.8797,35.8983,72594.0
2022-12-12 14:35:00,38.7,38.72,38.69,38.7,60654.0,35.8983,35.9168,35.889,35.8983,60654.0
2022-12-12 14:40:00,38.71,38.74,38.7,38.73,329827.0,35.9075,35.9354,35.8983,35.9261,329827.0
2022-12-12 14:45:00,38.73,38.75,38.73,38.74,482636.0,35.9261,35.9446,35.9261,35.9354,482636.0
2022-12-12 14:50:00,38.75,38.79,38.74,38.78,302990.0,35.9446,35.9817,35.9354,35.9725,302990.0
2022-12-12 14:55:00,38.79,38.8,38.79,38.8,146791.0,35.9817,35.991,35.9817,35.991,146791.0
2022-12-12 15:00:00,38.8,38.82,38.79,38.81,217148.0,35.991,36.0096,35.9817,36.0003,217148.0
2022-12-12 15:05:00,38.81,38.84,38.8,38.84,331972.0,36.0003,36.0281,35.991,36.0281,331972.0
2022-12-12 15:10:00,38.84,38.85,38.81,38.81,297350.0,36.0281,36.0374,36.0003,36.0003,297350.0
2022-12-12 15:15:00,38.82,38.85,38.81,38.84,137810.0,36.0096,36.0374,36.0003,36.0281,137810.0
2022-12-12 15:20:00,38.84,38.87,38.83,38.87,168749.0,36.0281,36.0559,36.0188,36.0559,168749.0
2022-12-12 15:25:00,38.88,38.89,38.86,38.87,311928.0,36.0652,36.0745,36.0467,36.0559,311928.0
2022-12-12 15:30:00,38.88,38.89,38.87,38.89,639713.0,36.0652,36.0745,36.0559,36.0745,639713.0
2022-12-12 15:35:00,38.89,38.89,38.86,38.89,1503073.0,36.0745,36.0745,36.0467,36.0745,1503073.0
2022-12-12 15:40:00,38.89,38.9,38.85,38.86,1413993.0,36.0745,36.0838,36.0374,36.0467,1413993.0
2022-12-12 15:45:00,38.85,38.87,38.85,38.86,925403.0,36.0374,36.0559,36.0374,36.0467,925403.0
2022-12-12 15:50:00,38.85,38.87,38.83,38.86,1500152.0,36.0374,36.0559,36.0188,36.0467,1500152.0
2022-12-12 15:55:00,38.86,38.9,38.85,38.9,1776692.0,36.0467,36.0838,36.0374,36.0838,1776692.0
2022-12-13 09:30:00,39.12,39.13,38.94,38.97,2517370.0,36.8373,36.8467,36.6678,36.6961,2517370.0
2022-12-13 09:35:00,38.98,39.01,38.86,38.93,1080114.0,36.7055,36.7337,36.5925,36.6584,1080114.0
2022-12-13 09:40:00,38.93,39.07,38.92,39.05,582127.0,36.6584,36.7902,36.649,36.7714,582127.0
2022-12-13 09:45:00,39.05,39.11,39.03,39.08,912973.0,36.7714,36.8279,36.7526,36.7996,912973.0
2022-12-13 09:50:00,39.07,39.15,39.01,39.15,978654.0,36.7902,36.8656,36.7337,36.8656,978654.0
2022-12-13 09:55:00,39.15,39.21,39.11,39.13,2029333.0,36.8656,36.9221,36.8279,36.8467,2029333.0
2022-12-13 10:00:00,39.13,39.16,39.06,39.08,1156822.0,36.8467,36.875,36.7808,36.7996,1156822.0
2022-12-13 10:05:00,39.08,39.09,38.96,39.03,1058022.0,36.7996,36.8091,36.6866,36.7526,1058022.0
2022-12-13 10:10:00,39.02,39.11,38.99,39.08,725497.0,36.7431,36.8279,36.7149,36.7996,725497.0
2022-12-13 10:15:00,39.08,39.08,39.0,39.05,947833.0,36.7996,36.7996,36.7243,36.7714,947833.0
2022-12-13 10:20:00,39.05,39.06,38.92,38.93,444003.0,36.7714,36.7808,36.649,36.6584,444003.0
2022-12-13 10:25:00,38.93,38.94,38.86,38.91,671857.0,36.6584,36.6678,36.5925,36.6396,671857.0
2022-12-13 10:30:00,38.92,38.95,38.84,38.95,525048.0,36.649,36.6772,36.5737,36.6772,525048.0
2022-12-13 10:35:00,38.95,38.96,38.79,38.8,1040329.0,36.6772,36.6866,36.5266,36.536,1040329.0
2022-12-13 10:40:00,38.8,38.91,38.79,38.9,671392.0,36.536,36.6396,36.5266,36.6302,671392.0
2022-12-13 10:45:00,38.91,38.94,38.83,38.84,643829.0,36.6396,36.6678,36.5642,36.5737,643829.0
2022-12-13 10:50:00,38.84,38.9,38.82,38.88,585136.0,36.5737,36.6302,36.5548,36.6113,585136.0
2022-12-13 10:55:00,38.87,38.9,38.83,38.87,372479.0,36.6019,36.6302,36.5642,36.6019,372479.0
2022-12-13 11:00:00,38.87,38.92,38.85,38.88,678708.0,36.6019,36.649,36.5831,36.6113,678708.0
2022-12-13 11:05:00,38.88,38.91,38.85,38.87,243226.0,36.6113,36.6396,36.5831,36.6019,243226.0
2022-12-13 11:10:00,38.87,38.92,38.85,38.91,230333.0,36.6019,36.649,36.5831,36.6396,230333.0
2022-12-13 11:15:00,38.91,38.93,38.87,38.9,328761.0,36.6396,36.6584,36.6019,36.6302,328761.0
2022-12-13 11:20:00,38.9,38.9,38.85,38.86,447922.0,36.6302,36.6302,36.5831,36.5925,447922.0
2022-12-13 11:25:00,38.86,38.87,38.82,38.84,1183274.0,36.5925,36.6019,36.5548,36.5737,1183274.0
2022-12-13 11:30:00,38.83,38.89,38.83,38.89,479122.0,36.5642,36.6207,36.5642,36.6207,479122.0
2022-12-13 11:35:00,38.88,38.89,38.82,38.83,352434.0,36.6113,36.6207,36.5548,36.5642,352434.0
2022-12-13 11:40:00,38.83,38.84,38.78,38.82,357329.0,36.5642,36.5737,36.5172,36.5548,357329.0
2022-12-13 11:45:00,38.82,38.82,38.69,38.72,679559.0,36.5548,36.5548,36.4324,36.4607,679559.0
2022-12-13 11:50:00,38.71,38.72,38.65,38.68,542827.0,36.4512,36.4607,36.3947,36.423,542827.0
2022-12-13 11:55:00,38.69,38.73,38.65,38.72,545805.0,36.4324,36.4701,36.3947,36.4607,545805.0
2022-12-13 12:00:00,38.72,38.74,38.71,38.74,247145.0,36.4607,36.4795,36.4512,36.4795,247145.0
2022-12-13 12:05:00,38.74,38.75,38.69,38.7,358175.0,36.4795,36.4889,36.4324,36.4418,358175.0
2022-12-13 12:10:00,38.69,38.7,38.61,38.65,390707.0,36.4324,36.4418,36.3571,36.3947,390707.0
2022-12-13 12:15:00,38.64,38.65,38.51,38.52,625585.0,36.3853,36.3947,36.2629,36.2723,625585.0
2022-12-13 12:20:00,38.52,38.59,38.51,38.55,446530.0,36.2723,36.3382,36.2629,36.3006,446530.0
2022-12-13 12:25:00,38.56,38.59,38.54,38.57,239319.0,36.31,36.3382,36.2912,36.3194,239319.0
2022-12-13 12:30:00,38.56,38.57,38.5,38.56,565644.0,36.31,36.3194,36.2535,36.31,565644.0
2022-12-13 12:35:00,38.55,38.59,38.53,38.58,421699.0,36.3006,36.3382,36.2817,36.3288,421699.0
2022-12-13 12:40:00,38.58,38.59,38.54,38.59,173372.0,36.3288,36.3382,36.2912,36.3382,173372.0
2022-12-13 12:45:00,38.58,38.62,38.53,38.54,466326.0,36.3288,36.3665,36.2817,36.2912,466326.0
2022-12-13 12:50:00,38.54,38.6,38.53,38.58,242983.0,36.2912,36.3477,36.2817,36.3288,242983.0
2022-12-13 12:55:00,38.57,38.62,38.57,38.61,494762.0,36.3194,36.3665,36.3194,36.3571,494762.0
2022-12-13 13:00:00,38.61,38.63,38.58,38.61,694932.0,36.3571,36.3759,36.3288,36.3571,694932.0
2022-12-13 13:05:00,38.61,38.63,38.58,38.59,133032.0,36.3571,36.3759,36.3288,36.3382,133032.0
2022-12-13 13:10:00,38.59,38.64,38.58,38.63,285946.0,36.3382,36.3853,36.3288,36.3759,285946.0
2022-12-13 13:15:00,38.64,38.67,38.62,38.65,543359.0,36.3853,36.4136,36.3665,36.3947,543359.0
2022-12-13 13:20:00,38.66,38.69,38.64,38.69,743061.0,36.4042,36.4324,36.3853,36.4324,743061.0
2022-12-13 13:25:00,38.69,38.7,38.66,38.69,474945.0,36.4324,36.4418,36.4042,36.4324,474945.0
2022-12-13 13:30:00,38.69,38.72,38.67,38.67,690525.0,36.4324,36.4607,36.4136,36.4136,690525.0
2022-12-13 13:35:00,38.67,38.69,38.65,38.66,384479.0,36.4136,36.4324,36.3947,36.4042,384479.0
2022-12-13 13:40:00,38.65,38.66,38.61,38.65,498677.0,36.3947,36.4042,36.3571,36.3947,498677.0
2022-12-13 13:45:00,38.65,38.66,38.6,38.63,645775.0,36.3947,36.4042,36.3477,36.3759,645775.0
2022-12-13 13:50:00,38.62,38.64,38.55,38.55,136325.0,36.3665,36.3853,36.3006,36.3006,136325.0
2022-12-13 13:55:00,38.55,38.61,38.55,38.61,1025066.0,36.3006,36.3571,36.3006,36.3571,1025066.0
2022-12-13 14:00:00,38.61,38.65,38.59,38.65,333051.0,36.3571,36.3947,36.3382,36.3947,333051.0
2022-12-13 14:05:00,38.65,38.65,38.58,38.59,524650.0,36.3947,36.3947,36.3288,36.3382,524650.0
2022-12-13 14:10:00,38.59,38.61,38.56,38.59,247380.0,36.3382,36.3571,36.31,36.3382,247380.0
2022-12-13 14:15:00,38.59,38.62,38.57,38.59,190398.0,36.3382,36.3665,36.3194,36.3382,190398.0
2022-12-13 14:20:00,38.59,38.6,38.56,38.6,218821.0,36.3382,36.3477,36.31,36.3477,218821.0
2022-12-13 14:25:00,38.59,38.6,38.57,38.59,176891.0,36.3382,36.3477,36.3194,36.3382,176891.0
2022-12-13 14:30:00,38.59,38.6,38.56,38.59,179858.0,36.3382,36.3477,36.31,36.3382,179858.0
2022-12-13 14:35:00,38.59,38.64,38.58,38.63,552842.0,36.3382,36.3853,36.3288,36.3759,552842.0
2022-12-13 14:40:00,38.63,38.7,38.62,38.68,447236.0,36.3759,36.4418,36.3665,36.423,447236.0
2022-12-13 14:45:00,38.68,38.69,38.66,38.67,300933.0,36.423,36.4324,36.4042,36.4136,300933.0
2022-12-13 14:50:00,38.66,38.67,38.59,38.59,327579.0,36.4042,36.4136,36.3382,36.3382,327579.0
2022-12-13 14:55:00,38.6,38.62,38.57,38.62,235446.0,36.3477,36.3665,36.3194,36.3665,235446.0
2022-12-13 15:00:00,38.62,38.62,38.52,38.53,401895.0,36.3665,36.3665,36.2723,36.2817,401895.0
2022-12-13 15:05:00,38.53,38.57,38.52,38.55,711887.0,36.2817,36.3194,36.2723,36.3006,711887.0
2022-12-13 15:10:00,38.56,38.57,38.53,38.55,591504.0,36.31,36.3194,36.2817,36.3006,591504.0
2022-12-13 15:15:00,38.55,38.62,38.55,38.61,480519.0,36.3006,36.3665,36.3006,36.3571,480519.0
2022-12-13 15:20:00,38.61,38.63,38.58,38.63,310837.0,36.3571,36.3759,36.3288,36.3759,310837.0
2022-12-13 15:25:00,38.62,38.64,38.6,38.63,422785.0,36.3665,36.3853,36.3477,36.3759,422785.0
2022-12-13 15:30:00,38.63,38.69,38.63,38.66,412735.0,36.3759,36.4324,36.3759,36.4042,412735.0
2022-12-13 15:35:00,38.66,38.67,38.58,38.6,835739.0,36.4042,36.4136,36.3288,36.3477,835739.0
2022-12-13 15:40:00,38.61,38.63,38.59,38.62,556870.0,36.3571,36.3759,36.3382,36.3665,556870.0
2022-12-13 15:45:00,38.62,38.64,38.59,38.61,1666283.0,36.3665,36.3853,36.3382,36.3571,1666283.0
2022-12-13 15:50:00,38.61,38.65,38.6,38.63,2153101.0,36.3571,36.3947,36.3477,36.3759,2153101.0
2022-12-13 15:55:00,38.62,38.63,38.58,38.59,3446252.0,36.3665,36.3759,36.3288,36.3382,3446252.0
2022-12-14 09:30:00,38.6,38.65,38.5,38.56,1378181.0,36.3477,36.3947,36.2535,36.31,1378181.0
2022-12-14 09:35:00,38.56,38.58,38.5,38.56,878847.0,36.31,36.3288,36.2535,36.31,878847.0
2022-12-14 09:40:00,38.56,38.62,38.55,38.61,361839.0,36.31,36.3665,36.3006,36.3571,361839.0
2022-12-14 09:45:00,38.6,38.63,38.54,38.56,425493.0,36.3477,36.3759,36.2912,36.31,425493.0
2022-12-14 09:50:00,38.57,38.58,38.53,38.57,432975.0,36.3194,36.3288,36.2817,36.3194,432975.0
2022-12-14 09:55:00,38.56,38.59,38.54,38.59,442887.0,36.31,36.3382,36.2912,36.3382,442887.0
2022-12-14 10:00:00,38.59,38.61,38.55,38.57,429272.0,36.3382,36.3571,36.3006,36.3194,429272.0
2022-12-14 10:05:00,38.57,38.61,38.55,38.61,572445.0,36.3194,36.3571,36.3006,36.3571,572445.0
2022-12-14 10:10:00,38.61,38.64,38.6,38.62,651697.0,36.3571,36.3853,36.3477,36.3665,651697.0
2022-12-14 10:15:00,38.62,38.64,38.6,38.64,203922.0,36.3665,36.3853,36.3477,36.3853,203922.0
2022-12-14 10:20:00,38.64,38.66,38.62,38.63,824340.0,36.3853,36.4042,36.3665,36.3759,824340.0
2022-12-14 10:25:00,38.63,38.66,38.62,38.62,604054.0,36.3759,36.4042,36.3665,36.3665,604054.0
2022-12-14 10:30:00,38.63,38.63,38.6,38.63,438966.0,36.3759,36.3759,36.3477,36.3759,438966.0
2022-12-14 10:35:00,38.63,38.66,38.61,38.64,874722.0,36.3759,36.4042,36.3571,36.3853,874722.0
2022-12-14 10:40:00,38.64,38.69,38.63,38.68,488659.0,36.3853,36.4324,36.3759,36.423,488659.0
2022-12-14 10:45:00,38.68,38.68,38.66,38.68,690450.0,36.423,36.423,36.4042,36.423,690450.0
2022-12-14 10:50:00,38.69,38.71,38.68,38.69,697046.0,36.4324,36.4512,36.423,36.4324,697046.0
2022-12-14 10:55:00,38.69,38.69,38.67,38.68,912034.0,36.4324,36.4324,36.4136,36.423,912034.0
2022-12-14 11:00:00,38.68,38.71,38.67,38.69,636099.0,36.423,36.4512,36.4136,36.4324,636099.0
2022-12-14 11:05:00,38.69,38.7,38.64,38.65,896752.0,36.4324,36.4418,36.3853,36.3947,896752.0
2022-12-14 11:10:00,38.64,38.67,38.64,38.66,224562.0,36.3853,36.4136,36.3853,36.4042,224562.0
2022-12-14 11:15:00,38.66,38.69,38.64,38.69,320307.0,36.4042,36.4324,36.3853,36.4324,320307.0
2022-12-14 11:20:00,38.68,38.71,38.68,38.7,287238.0,36.423,36.4512,36.423,36.4418,287238.0
2022-12-14 11:25:00,38.7,38.75,38.69,38.73,546987.0,36.4418,36.4889,36.4324,36.4701,546987.0
2022-12-14 11:30:00,38.74,38.75,38.7,38.71,450642.0,36.4795,36.4889,36.4418,36.4512,450642.0
2022-12-14 11:35:00,38.71,38.72,38.7,38.72,453692.0,36.4512,36.4607,36.4418,36.4607,453692.0
2022-12-14 11:40:00,38.72,38.74,38.71,38.73,451486.0,36.4607,36.4795,36.4512,36.4701,451486.0
2022-12-14 11:45:00,38.73,38.73,38.69,38.7,304790.0,36.4701,36.4701,36.4324,36.4418,304790.0
2022-12-14 11:50:00,38.71,38.72,38.68,38.7,241793.0,36.4512,36.4607,36.423,36.4418,241793.0
2022-12-14 11:55:00,38.69,38.71,38.68,38.69,316304.0,36.4324,36.4512,36.423,36.4324,316304.0
2022-12-14 12:00:00,38.7,38.7,38.68,38.7,260038.0,36.4418,36.4418,36.423,36.4418,260038.0
2022-12-14 12:05:00,38.69,38.72,38.69,38.72,322815.0,36.4324,36.4607,36.4324,36.4607,322815.0
2022-12-14 12:10:00,38.71,38.72,38.67,38.69,292636.0,36.4512,36.4607,36.4136,36.4324,292636.0
2022-12-14 12:15:00,38.69,38.7,38.67,38.7,282854.0,36.4324,36.4418,36.4136,36.4418,282854.0
2022-12-14 12:20:00,38.7,38.71,38.68,38.7,510792.0,36.4418,36.4512,36.423,36.4418,510792.0
2022-12-14 12:25:00,38.7,38.71,38.66,38.69,388789.0,36.4418,36.4512,36.4042,36.4324,388789.0
2022-12-14 12:30:00,38.69,38.7,38.68,38.69,379645.0,36.4324,36.4418,36.423,36.4324,379645.0
2022-12-14 12:35:00,38.69,38.7,38.67,38.7,379870.0,36.4324,36.4418,36.4136,36.4418,379870.0
2022-12-14 12:40:00,38.7,38.7,38.68,38.7,279722.0,36.4418,36.4418,36.423,36.4418,279722.0
2022-12-14 12:45:00,38.7,38.7,38.69,38.7,354937.0,36.4418,36.4418,36.4324,36.4418,354937.0
2022-12-14 12:50:00,38.7,38.7,38.67,38.68,370077.0,36.4418,36.4418,36.4136,36.423,370077.0
2022-12-14 12:55:00,38.68,38.69,38.66,38.66,664065.0,36.423,36.4324,36.4042,36.4042,664065.0
2022-12-14 13:00:00,38.66,38.7,38.66,38.7,389112.0,36.4042,36.4418,36.4042,36.4418,389112.0
2022-12-14 13:05:00,38.7,38.71,38.69,38.71,370936.0,36.4418,36.4512,36.4324,36.4512,370936.0
2022-12-14 13:10:00,38.71,38.72,38.7,38.71,373594.0,36.4512,36.4607,36.4418,36.4512,373594.0
2022-12-14 13:15:00,38.7,38.72,38.69,38.71,336976.0,36.4418,36.4607,36.4324,36.4512,336976.0
2022-12-14 13:20:00,38.7,38.73,38.7,38.72,206237.0,36.4418,36.4701,36.4418,36.4607,206237.0
2022-12-14 13:25:00,38.72,38.73,38.7,38.72,253006.0,36.4607,36.4701,36.4418,36.4607,253006.0
2022-12-14 13:30:00,38.72,38.75,38.72,38.73,369831.0,36.4607,36.4889,36.4607,36.4701,369831.0
2022-12-14 13:35:00,38.73,38.77,38.73,38.77,417928.0,36.4701,36.5077,36.4701,36.5077,417928.0
2022-12-14 13:40:00,38.77,38.77,38.73,38.75,300698.0,36.5077,36.5077,36.4701,36.4889,300698.0
2022-12-14 13:45:00,38.75,38.76,38.73,38.73,448558.0,36.4889,36.4983,36.4701,36.4701,448558.0
2022-12-14 13:50:00,38.74,38.76,38.72,38.76,301373.0,36.4795,36.4983,36.4607,36.4983,301373.0
2022-12-14 13:55:00,38.76,38.77,38.73,38.73,337242.0,36.4983,36.5077,36.4701,36.4701,337242.0
2022-12-14 14:00:00,38.73,38.73,38.52,38.6,1736285.0,36.4701,36.4701,36.2723,36.3477,1736285.0
2022-12-14 14:05:00,38.59,38.59,38.44,38.48,838445.0,36.3382,36.3382,36.197,36.2347,838445.0
2022-12-14 14:10:00,38.47,38.59,38.46,38.56,1226569.0,36.2252,36.3382,36.2158,36.31,1226569.0
2022-12-14 14:15:00,38.55,38.59,38.51,38.55,581028.0,36.3006,36.3382,36.2629,36.3006,581028.0
2022-12-14 14:20:00,38.55,38.58,38.51,38.53,276683.0,36.3006,36.3288,36.2629,36.2817,276683.0
2022-12-14 14:25:00,38.54,38.57,38.51,38.54,295631.0,36.2912,36.3194,36.2629,36.2912,295631.0
2022-12-14 14:30:00,38.54,38.55,38.32,38.33,1266185.0,36.2912,36.3006,36.084,36.0934,1266185.0
2022-12-14 14:35:00,38.33,38.42,38.31,38.39,1809963.0,36.0934,36.1782,36.0746,36.1499,1809963.0
2022-12-14 14:40:00,38.39,38.56,38.33,38.5,1872876.0,36.1499,36.31,36.0934,36.2535,1872876.0
2022-12-14 14:45:00,38.5,38.51,38.38,38.47,1275457.0,36.2535,36.2629,36.1405,36.2252,1275457.0
2022-12-14 14:50:00,38.46,38.51,38.4,38.47,717620.0,36.2158,36.2629,36.1593,36.2252,717620.0
2022-12-14 14:55:00,38.47,38.54,38.45,38.48,321392.0,36.2252,36.2912,36.2064,36.2347,321392.0
2022-12-14 15:00:00,38.49,38.63,38.47,38.59,492159.0,36.2441,36.3759,36.2252,36.3382,492159.0
2022-12-14 15:05:00,38.6,38.64,38.56,38.61,457717.0,36.3477,36.3853,36.31,36.3571,457717.0
2022-12-14 15:10:00,38.62,38.8,38.61,38.74,1294881.0,36.3665,36.536,36.3571,36.4795,1294881.0
2022-12-14 15:15:00,38.75,38.75,38.64,38.69,428543.0,36.4889,36.4889,36.3853,36.4324,428543.0
2022-12-14 15:20:00,38.7,38.72,38.65,38.68,549984.0,36.4418,36.4607,36.3947,36.423,549984.0
2022-12-14 15:25:00,38.69,38.69,38.53,38.54,240353.0,36.4324,36.4324,36.2817,36.2912,240353.0
2022-12-14 15:30:00,38.53,38.55,38.48,38.52,1042421.0,36.2817,36.3006,36.2347,36.2723,1042421.0
2022-12-14 15:35:00,38.52,38.56,38.48,38.55,997743.0,36.2723,36.31,36.2347,36.3006,997743.0
2022-12-14 15:40:00,38.55,38.6,38.54,38.6,1885079.0,36.3006,36.3477,36.2912,36.3477,1885079.0
2022-12-14 15:45:00,38.6,38.64,38.56,38.63,1095505.0,36.3477,36.3853,36.31,36.3759,1095505.0
2022-12-14 15:50:00,38.63,38.68,38.62,38.66,1287012.0,36.3759,36.423,36.3665,36.4042,1287012.0
2022-12-14 15:55:00,38.65,38.66,38.6,38.6,2976112.0,36.3947,36.4042,36.3477,36.3477,2976112.0
2022-12-15 09:30:00,38.32,38.45,38.26,38.27,1575598.0,36.084,36.2064,36.0275,36.0369,1575598.0
2022-12-15 09:35:00,38.27,38.29,38.15,38.22,651607.0,36.0369,36.0557,35.9239,35.9898,651607.0
2022-12-15 09:40:00,38.23,38.26,38.17,38.26,787310.0,35.9992,36.0275,35.9427,36.0275,787310.0
2022-12-15 09:45:00,38.26,38.26,38.09,38.13,723548.0,36.0275,36.0275,35.8674,35.9051,723548.0
2022-12-15 09:50:00,38.13,38.2,38.12,38.14,580956.0,35.9051,35.971,35.8957,35.9145,580956.0
2022-12-15 09:55:00,38.15,38.16,38.01,38.03,721266.0,35.9239,35.9333,35.7921,35.8109,721266.0
2022-12-15 10:00:00,38.03,38.04,37.93,37.94,846404.0,35.8109,35.8203,35.7168,35.7262,846404.0
2022-12-15 10:05:00,37.93,37.95,37.89,37.95,555763.0,35.7168,35.7356,35.6791,35.7356,555763.0
2022-12-15 10:10:00,37.94,37.98,37.91,37.97,904105.0,35.7262,35.7638,35.6979,35.7544,904105.0
2022-12-15 10:15:00,37.97,38.02,37.93,37.98,981595.0,35.7544,35.8015,35.7168,35.7638,981595.0
2022-12-15 10:20:00,37.98,37.99,37.91,37.91,560367.0,35.7638,35.7732,35.6979,35.6979,560367.0
2022-12-15 10:25:00,37.91,37.94,37.9,37.93,574066.0,35.6979,35.7262,35.6885,35.7168,574066.0
2022-12-15 10:30:00,37.93,37.93,37.84,37.92,579650.0,35.7168,35.7168,35.632,35.7073,579650.0
2022-12-15 10:35:00,37.93,37.95,37.9,37.95,394588.0,35.7168,35.7356,35.6885,35.7356,394588.0
2022-12-15 10:40:00,37.95,37.95,37.88,37.92,386935.0,35.7356,35.7356,35.6697,35.7073,386935.0
2022-12-15 10:45:00,37.92,37.94,37.88,37.88,543436.0,35.7073,35.7262,35.6697,35.6697,543436.0
2022-12-15 10:50:00,37.88,37.9,37.87,37.89,476249.0,35.6697,35.6885,35.6603,35.6791,476249.0
2022-12-15 10:55:00,37.89,37.9,37.84,37.88,591242.0,35.6791,35.6885,35.632,35.6697,591242.0
2022-12-15 11:00:00,37.89,37.9,37.88,37.89,358405.0,35.6791,35.6885,35.6697,35.6791,358405.0
2022-12-15 11:05:00,37.89,37.89,37.85,37.86,466071.0,35.6791,35.6791,35.6414,35.6508,466071.0
2022-12-15 11:10:00,37.86,37.88,37.81,37.82,834582.0,35.6508,35.6697,35.6038,35.6132,834582.0
2022-12-15 11:15:00,37.82,37.86,37.78,37.84,867064.0,35.6132,35.6508,35.5755,35.632,867064.0
2022-12-15 11:20:00,37.84,37.84,37.8,37.8,596466.0,35.632,35.632,35.5943,35.5943,596466.0
2022-12-15 11:25:00,37.81,37.84,37.8,37.84,429868.0,35.6038,35.632,35.5943,35.632,429868.0
2022-12-15 11:30:00,37.84,37.85,37.8,37.83,239497.0,35.632,35.6414,35.5943,35.6226,239497.0
2022-12-15 11:35:00,37.83,37.84,37.79,37.81,291120.0,35.6226,35.632,35.5849,35.6038,291120.0
2022-12-15 11:40:00,37.8,37.81,37.76,37.78,373774.0,35.5943,35.6038,35.5567,35.5755,373774.0
2022-12-15 11:45:00,37.77,37.81,37.76,37.77,326291.0,35.5661,35.6038,35.5567,35.5661,326291.0
2022-12-15 11:50:00,37.77,37.8,37.74,37.79,182992.0,35.5661,35.5943,35.5378,35.5849,182992.0
2022-12-15 11:55:00,37.8,37.81,37.77,37.79,467633.0,35.5943,35.6038,35.5661,35.5849,467633.0
2022-12-15 12:00:00,37.78,37.81,37.78,37.79,328121.0,35.5755,35.6038,35.5755,35.5849,328121.0
2022-12-15 12:05:00,37.79,37.8,37.75,37.77,111398.0,35.5849,35.5943,35.5473,35.5661,111398.0
2022-12-15 12:10:00,37.77,37.78,37.74,37.77,667814.0,35.5661,35.5755,35.5378,35.5661,667814.0
2022-12-15 12:15:00,37.77,37.81,37.75,37.79,340276.0,35.5661,35.6038,35.5473,35.5849,340276.0
2022-12-15 12:20:00,37.79,37.79,37.76,37.76,365552.0,35.5849,35.5849,35.5567,35.5567,365552.0
2022-12-15 12:25:00,37.77,37.79,37.76,37.79,329393.0,35.5661,35.5849,35.5567,35.5849,329393.0
2022-12-15 12:30:00,37.79,37.83,37.79,37.82,527695.0,35.5849,35.6226,35.5849,35.6132,527695.0
2022-12-15 12:35:00,37.82,37.82,37.76,37.77,266417.0,35.6132,35.6132,35.5567,35.5661,266417.0
2022-12-15 12:40:00,37.77,37.79,37.75,37.76,176334.0,35.5661,35.5849,35.5473,35.5567,176334.0
2022-12-15 12:45:00,37.75,37.76,37.73,37.76,151715.0,35.5473,35.5567,35.5284,35.5567,151715.0
2022-12-15 12:50:00,37.76,37.78,37.75,37.76,246400.0,35.5567,35.5755,35.5473,35.5567,246400.0
2022-12-15 12:55:00,37.75,37.76,37.73,37.74,191889.0,35.5473,35.5567,35.5284,35.5378,191889.0
2022-12-15 13:00:00,37.75,37.75,37.71,37.72,398103.0,35.5473,35.5473,35.5096,35.519,398103.0
2022-12-15 13:05:00,37.72,37.73,37.68,37.71,608493.0,35.519,35.5284,35.4813,35.5096,608493.0
2022-12-15 13:10:00,37.7,37.73,37.7,37.7,531978.0,35.5002,35.5284,35.5002,35.5002,531978.0
2022-12-15 13:15:00,37.71,37.74,37.7,37.72,342127.0,35.5096,35.5378,35.5002,35.519,342127.0
2022-12-15 13:20:00,37.71,37.74,37.71,37.72,163642.0,35.5096,35.5378,35.5096,35.519,163642.0
2022-12-15 13:25:00,37.72,37.74,37.71,37.72,160758.0,35.519,35.5378,35.5096,35.519,160758.0
2022-12-15 13:30:00,37.72,37.73,37.7,37.72,383674.0,35.519,35.5284,35.5002,35.519,383674.0
2022-12-15 13:35:00,37.72,37.74,37.7,37.73,259709.0,35.519,35.5378,35.5002,35.5284,259709.0
2022-12-15 13:40:00,37.72,37.74,37.7,37.71,260732.0,35.519,35.5378,35.5002,35.5096,260732.0
2022-12-15 13:45:00,37.72,37.74,37.71,37.73,80948.0,35.519,35.5378,35.5096,35.5284,80948.0
2022-12-15 13:50:00,37.73,37.74,37.71,37.73,100492.0,35.5284,35.5378,35.5096,35.5284,100492.0
2022-12-15 13:55:00,37.73,37.76,37.72,37.76,279180.0,35.5284,35.5567,35.519,35.5567,279180.0
2022-12-15 14:00:00,37.75,37.77,37.74,37.75,221701.0,35.5473,35.5661,35.5378,35.5473,221701.0
2022-12-15 14:05:00,37.74,37.76,37.73,37.73,187778.0,35.5378,35.5567,35.5284,35.5284,187778.0
2022-12-15 14:10:00,37.74,37.75,37.73,37.75,150089.0,35.5378,35.5473,35.5284,35.5473,150089.0
2022-12-15 14:15:00,37.75,37.77,37.74,37.77,148057.0,35.5473,35.5661,35.5378,35.5661,148057.0
2022-12-15 14:20:00,37.77,37.78,37.76,37.77,270524.0,35.5661,35.5755,35.5567,35.5661,270524.0
2022-12-15 14:25:00,37.77,37.78,37.75,37.77,213126.0,35.5661,35.5755,35.5473,35.5661,213126.0
2022-12-15 14:30:00,37.78,37.81,37.77,37.81,167704.0,35.5755,35.6038,35.5661,35.6038,167704.0
2022-12-15 14:35:00,37.81,37.87,37.8,37.85,430307.0,35.6038,35.6603,35.5943,35.6414,430307.0
2022-12-15 14:40:00,37.85,37.88,37.84,37.88,211579.0,35.6414,35.6697,35.632,35.6697,211579.0
2022-12-15 14:45:00,37.87,37.88,37.84,37.86,152832.0,35.6603,35.6697,35.632,35.6508,152832.0
2022-12-15 14:50:00,37.86,37.87,37.83,37.87,516639.0,35.6508,35.6603,35.6226,35.6603,516639.0
2022-12-15 14:55:00,37.86,37.88,37.85,37.88,281547.0,35.6508,35.6697,35.6414,35.6697,281547.0
2022-12-15 15:00:00,37.88,37.9,37.87,37.89,249769.0,35.6697,35.6885,35.6603,35.6791,249769.0
2022-12-15 15:05:00,37.89,37.91,37.88,37.91,406813.0,35.6791,35.6979,35.6697,35.6979,406813.0
2022-12-15 15:10:00,37.91,37.91,37.84,37.84,217867.0,35.6979,35.6979,35.632,35.632,217867.0
2022-12-15 15:15:00,37.85,37.87,37.82,37.83,375102.0,35.6414,35.6603,35.6132,35.6226,375102.0
2022-12-15 15:20:00,37.83,37.86,37.82,37.84,244200.0,35.6226,35.6508,35.6132,35.632,244200.0
2022-12-15 15:25:00,37.84,37.88,37.84,37.86,681406.0,35.632,35.6697,35.632,35.6508,681406.0
2022-12-15 15:30:00,37.86,37.87,37.83,37.85,471434.0,35.6508,35.6603,35.6226,35.6414,471434.0
2022-12-15 15:35:00,37.85,37.86,37.78,37.79,681242.0,35.6414,35.6508,35.5755,35.5849,681242.0
2022-12-15 15:40:00,37.79,37.8,37.75,37.76,467597.0,35.5849,35.5943,35.5473,35.5567,467597.0
2022-12-15 15:45:00,37.76,37.77,37.75,37.76,1304435.0,35.5567,35.5661,35.5473,35.5567,1304435.0
2022-12-15 15:50:00,37.75,37.75,37.73,37.74,2535559.0,35.5473,35.5473,35.5284,35.5378,2535559.0
2022-12-15 15:55:00,37.74,37.75,37.71,37.74,4502266.0,35.5378,35.5473,35.5096,35.5378,4502266.0
2022-12-16 09:30:00,37.9,38.04,37.89,38.02,844942.0,35.6885,35.8203,35.6791,35.8015,844942.0
2022-12-16 09:35:00,38.02,38.06,37.93,37.93,566765.0,35.8015,35.8392,35.7168,35.7168,566765.0
2022-12-16 09:40:00,37.92,38.0,37.89,37.95,861709.0,35.7073,35.7827,35.6791,35.7356,861709.0
2022-12-16 09:45:00,37.96,38.04,37.93,38.02,1055756.0,35.745,35.8203,35.7168,35.8015,1055756.0
2022-12-16 09:50:00,38.02,38.04,37.98,38.03,366515.0,35.8015,35.8203,35.7638,35.8109,366515.0
2022-12-16 09:55:00,38.04,38.07,38.01,38.02,325282.0,35.8203,35.8486,35.7921,35.8015,325282.0
2022-12-16 10:00:00,38.02,38.02,37.94,37.95,373534.0,35.8015,35.8015,35.7262,35.7356,373534.0
2022-12-16 10:05:00,37.95,37.97,37.87,37.88,813338.0,35.7356,35.7544,35.6603,35.6697,813338.0
2022-12-16 10:10:00,37.87,37.89,37.81,37.82,996287.0,35.6603,35.6791,35.6038,35.6132,996287.0
2022-12-16 10:15:00,37.81,37.84,37.8,37.82,2624168.0,35.6038,35.632,35.5943,35.6132,2624168.0
2022-12-16 10:20:00,37.82,37.83,37.79,37.8,1745539.0,35.6132,35.6226,35.5849,35.5943,1745539.0
2022-12-16 10:25:00,37.79,37.87,37.78,37.84,3645542.0,35.5849,35.6603,35.5755,35.632,3645542.0
2022-12-16 10:30:00,37.84,37.89,37.78,37.79,434450.0,35.632,35.6791,35.5755,35.5849,434450.0
2022-12-16 10:35:00,37.8,37.82,37.77,37.82,389039.0,35.5943,35.6132,35.5661,35.6132,389039.0
2022-12-16 10:40:00,37.82,37.87,37.8,37.86,612807.0,35.6132,35.6603,35.5943,35.6508,612807.0
2022-12-16 10:45:00,37.86,37.88,37.83,37.87,610039.0,35.6508,35.6697,35.6226,35.6603,610039.0
2022-12-16 10:50:00,37.87,37.89,37.85,37.89,662697.0,35.6603,35.6791,35.6414,35.6791,662697.0
2022-12-16 10:55:00,37.89,37.92,37.88,37.91,1016575.0,35.6791,35.7073,35.6697,35.6979,1016575.0
2022-12-16 11:00:00,37.91,37.94,37.9,37.93,1236193.0,35.6979,35.7262,35.6885,35.7168,1236193.0
2022-12-16 11:05:00,37.93,37.96,37.92,37.94,435143.0,35.7168,35.745,35.7073,35.7262,435143.0
2022-12-16 11:10:00,37.93,37.98,37.88,37.98,461488.0,35.7168,35.7638,35.6697,35.7638,461488.0
2022-12-16 11:15:00,37.97,37.99,37.96,37.98,183459.0,35.7544,35.7732,35.745,35.7638,183459.0
2022-12-16 11:20:00,37.98,37.98,37.91,37.91,394976.0,35.7638,35.7638,35.6979,35.6979,394976.0
2022-12-16 11:25:00,37.91,37.96,37.91,37.93,767389.0,35.6979,35.745,35.6979,35.7168,767389.0
2022-12-16 11:30:00,37.93,37.96,37.92,37.93,644617.0,35.7168,35.745,35.7073,35.7168,644617.0
2022-12-16 11:35:00,37.94,37.94,37.92,37.93,153863.0,35.7262,35.7262,35.7073,35.7168,153863.0
2022-12-16 11:40:00,37.92,37.93,37.89,37.91,294521.0,35.7073,35.7168,35.6791,35.6979,294521.0
2022-12-16 11:45:00,37.91,37.92,37.85,37.86,393669.0,35.6979,35.7073,35.6414,35.6508,393669.0
2022-12-16 11:50:00,37.87,37.91,37.86,37.91,115056.0,35.6603,35.6979,35.6508,35.6979,115056.0
2022-12-16 11:55:00,37.91,37.91,37.86,37.87,107903.0,35.6979,35.6979,35.6508,35.6603,107903.0
2022-12-16 12:00:00,37.87,37.91,37.87,37.91,247717.0,35.6603,35.6979,35.6603,35.6979,247717.0
2022-12-16 12:05:00,37.91,37.91,37.87,37.88,98917.0,35.6979,35.6979,35.6603,35.6697,98917.0
2022-12-16 12:10:00,37.88,37.9,37.86,37.87,155200.0,35.6697,35.6885,35.6508,35.6603,155200.0
2022-12-16 12:15:00,37.87,37.92,37.85,37.92,288892.0,35.6603,35.7073,35.6414,35.7073,288892.0
2022-12-16 12:20:00,37.91,37.92,37.87,37.89,110267.0,35.6979,35.7073,35.6603,35.6791,110267.0
2022-12-16 12:25:00,37.89,37.9,37.87,37.89,94538.0,35.6791,35.6885,35.6603,35.6791,94538.0
2022-12-16 12:30:00,37.89,37.9,37.87,37.88,334848.0,35.6791,35.6885,35.6603,35.6697,334848.0
2022-12-16 12:35:00,37.88,37.93,37.87,37.89,134212.0,35.6697,35.7168,35.6603,35.6791,134212.0
2022-12-16 12:40:00,37.89,37.89,37.83,37.84,453898.0,35.6791,35.6791,35.6226,35.632,453898.0
2022-12-16 12:45:00,37.84,37.86,37.83,37.84,96384.0,35.632,35.6508,35.6226,35.632,96384.0
2022-12-16 12:50:00,37.84,37.85,37.82,37.82,115704.0,35.632,35.6414,35.6132,35.6132,115704.0
2022-12-16 12:55:00,37.83,37.83,37.8,37.81,146227.0,35.6226,35.6226,35.5943,35.6038,146227.0
2022-12-16 13:00:00,37.82,37.83,37.81,37.81,181898.0,35.6132,35.6226,35.6038,35.6038,181898.0
2022-12-16 13:05:00,37.82,37.84,37.81,37.84,132111.0,35.6132,35.632,35.6038,35.632,132111.0
2022-12-16 13:10:00,37.84,37.86,37.83,37.84,156162.0,35.632,35.6508,35.6226,35.632,156162.0
2022-12-16 13:15:00,37.84,37.87,37.84,37.84,112038.0,35.632,35.6603,35.632,35.632,112038.0
2022-12-16 13:20:00,37.84,37.87,37.83,37.87,93415.0,35.632,35.6603,35.6226,35.6603,93415.0
2022-12-16 13:25:00,37.86,37.87,37.85,37.85,57975.0,35.6508,35.6603,35.6414,35.6414,57975.0
2022-12-16 13:30:00,37.86,37.88,37.84,37.87,100460.0,35.6508,35.6697,35.632,35.6603,100460.0
2022-12-16 13:35:00,37.87,37.88,37.85,37.86,59881.0,35.6603,35.6697,35.6414,35.6508,59881.0
2022-12-16 13:40:00,37.85,37.87,37.84,37.87,224949.0,35.6414,35.6603,35.632,35.6603,224949.0
2022-12-16 13:45:00,37.86,37.89,37.86,37.89,113373.0,35.6508,35.6791,35.6508,35.6791,113373.0
2022-12-16 13:50:00,37.89,37.89,37.85,37.87,125092.0,35.6791,35.6791,35.6414,35.6603,125092.0
2022-12-16 13:55:00,37.87,37.87,37.82,37.84,246055.0,35.6603,35.6603,35.6132,35.632,246055.0
2022-12-16 14:00:00,37.83,37.86,37.83,37.84,88084.0,35.6226,35.6508,35.6226,35.632,88084.0
2022-12-16 14:05:00,37.84,37.85,37.83,37.85,123518.0,35.632,35.6414,35.6226,35.6414,123518.0
2022-12-16 14:10:00,37.84,37.87,37.84,37.87,189973.0,35.632,35.6603,35.632,35.6603,189973.0
2022-12-16 14:15:00,37.87,37.88,37.85,37.86,142939.0,35.6603,35.6697,35.6414,35.6508,142939.0
2022-12-16 14:20:00,37.86,37.86,37.83,37.84,104730.0,35.6508,35.6508,35.6226,35.632,104730.0
2022-12-16 14:25:00,37.84,37.85,37.83,37.84,62706.0,35.632,35.6414,35.6226,35.632,62706.0
2022-12-16 14:30:00,37.83,37.84,37.82,37.83,91160.0,35.6226,35.632,35.6132,35.6226,91160.0
2022-12-16 14:35:00,37.83,37.84,37.82,37.84,149552.0,35.6226,35.632,35.6132,35.632,149552.0
2022-12-16 14:40:00,37.83,37.84,37.82,37.83,96346.0,35.6226,35.632,35.6132,35.6226,96346.0
2022-12-16 14:45:00,37.83,37.84,37.82,37.84,522856.0,35.6226,35.632,35.6132,35.632,522856.0
2022-12-16 14:50:00,37.84,37.86,37.83,37.86,210073.0,35.632,35.6508,35.6226,35.6508,210073.0
2022-12-16 14:55:00,37.86,37.9,37.85,37.89,206099.0,35.6508,35.6885,35.6414,35.6791,206099.0
2022-12-16 15:00:00,37.89,37.9,37.87,37.88,247526.0,35.6791,35.6885,35.6603,35.6697,247526.0
2022-12-16 15:05:00,37.87,37.87,37.84,37.86,215195.0,35.6603,35.6603,35.632,35.6508,215195.0
2022-12-16 15:10:00,37.85,37.9,37.84,37.9,266647.0,35.6414,35.6885,35.632,35.6885,266647.0
2022-12-16 15:15:00,37.9,37.94,37.89,37.91,366941.0,35.6885,35.7262,35.6791,35.6979,366941.0
2022-12-16 15:20:00,37.91,37.92,37.89,37.9,198929.0,35.6979,35.7073,35.6791,35.6885,198929.0
2022-12-16 15:25:00,37.9,37.92,37.89,37.91,452660.0,35.6885,35.7073,35.6791,35.6979,452660.0
2022-12-16 15:30:00,37.91,37.96,37.91,37.93,1318012.0,35.6979,35.745,35.6979,35.7168,1318012.0
2022-12-16 15:35:00,37.93,37.95,37.91,37.93,263523.0,35.7168,35.7356,35.6979,35.7168,263523.0
2022-12-16 15:40:00,37.93,37.95,37.91,37.91,463952.0,35.7168,35.7356,35.6979,35.6979,463952.0
2022-12-16 15:45:00,37.91,37.92,37.88,37.89,668159.0,35.6979,35.7073,35.6697,35.6791,668159.0
2022-12-16 15:50:00,37.88,37.89,37.83,37.87,2311012.0,35.6697,35.6791,35.6226,35.6603,2311012.0
2022-12-16 15:55:00,37.86,37.88,37.79,37.81,3365386.0,35.6508,35.6697,35.5849,35.6038,3365386.0
2022-12-19 09:30:00,38.11,38.11,38.0,38.03,886047.0,35.8862,35.8862,35.7827,35.8109,886047.0
2022-12-19 09:35:00,38.03,38.09,38.03,38.06,538084.0,35.8109,35.8674,35.8109,35.8392,538084.0
2022-12-19 09:40:00,38.07,38.07,37.98,38.03,462723.0,35.8486,35.8486,35.7638,35.8109,462723.0
2022-12-19 09:45:00,38.02,38.03,37.92,37.94,340542.0,35.8015,35.8109,35.7073,35.7262,340542.0
2022-12-19 09:50:00,37.94,37.95,37.89,37.89,328193.0,35.7262,35.7356,35.6791,35.6791,328193.0
2022-12-19 09:55:00,37.89,37.9,37.85,37.9,469651.0,35.6791,35.6885,35.6414,35.6885,469651.0
2022-12-19 10:00:00,37.9,37.93,37.89,37.9,197091.0,35.6885,35.7168,35.6791,35.6885,197091.0
2022-12-19 10:05:00,37.9,37.91,37.87,37.89,281372.0,35.6885,35.6979,35.6603,35.6791,281372.0
2022-12-19 10:10:00,37.89,37.95,37.88,37.94,211345.0,35.6791,35.7356,35.6697,35.7262,211345.0
2022-12-19 10:15:00,37.94,37.99,37.92,37.99,142554.0,35.7262,35.7732,35.7073,35.7732,142554.0
2022-12-19 10:20:00,37.99,38.04,37.99,38.02,307813.0,35.7732,35.8203,35.7732,35.8015,307813.0
2022-12-19 10:25:00,38.02,38.03,38.0,38.02,295016.0,35.8015,35.8109,35.7827,35.8015,295016.0
2022-12-19 10:30:00,38.03,38.03,37.98,38.0,186331.0,35.8109,35.8109,35.7638,35.7827,186331.0
2022-12-19 10:35:00,38.0,38.01,37.95,37.95,108765.0,35.7827,35.7921,35.7356,35.7356,108765.0
2022-12-19 10:40:00,37.95,37.98,37.95,37.95,147339.0,35.7356,35.7638,35.7356,35.7356,147339.0
2022-12-19 10:45:00,37.95,37.96,37.91,37.91,89719.0,35.7356,35.745,35.6979,35.6979,89719.0
2022-12-19 10:50:00,37.91,37.92,37.85,37.88,461853.0,35.6979,35.7073,35.6414,35.6697,461853.0
2022-12-19 10:55:00,37.87,37.88,37.84,37.86,220289.0,35.6603,35.6697,35.632,35.6508,220289.0
2022-12-19 11:00:00,37.87,37.87,37.83,37.84,125178.0,35.6603,35.6603,35.6226,35.632,125178.0
2022-12-19 11:05:00,37.84,37.87,37.82,37.86,788646.0,35.632,35.6603,35.6132,35.6508,788646.0
2022-12-19 11:10:00,37.87,37.89,37.86,37.88,68751.0,35.6603,35.6791,35.6508,35.6697,68751.0
2022-12-19 11:15:00,37.88,37.9,37.87,37.89,178065.0,35.6697,35.6885,35.6603,35.6791,178065.0
2022-12-19 11:20:00,37.89,37.92,37.87,37.92,278213.0,35.6791,35.7073,35.6603,35.7073,278213.0
2022-12-19 11:25:00,37.92,37.94,37.9,37.94,321620.0,35.7073,35.7262,35.6885,35.7262,321620.0
2022-12-19 11:30:00,37.94,37.94,37.88,37.9,223588.0,35.7262,35.7262,35.6697,35.6885,223588.0
2022-12-19 11:35:00,37.89,37.9,37.87,37.89,107089.0,35.6791,35.6885,35.6603,35.6791,107089.0
2022-12-19 11:40:00,37.88,37.89,37.84,37.89,273438.0,35.6697,35.6791,35.632,35.6791,273438.0
2022-12-19 11:45:00,37.89,37.91,37.88,37.89,112074.0,35.6791,35.6979,35.6697,35.6791,112074.0
2022-12-19 11:50:00,37.9,37.9,37.87,37.89,112133.0,35.6885,35.6885,35.6603,35.6791,112133.0
2022-12-19 11:55:00,37.88,37.89,37.87,37.88,80882.0,35.6697,35.6791,35.6603,35.6697,80882.0
2022-12-19 12:00:00,37.87,37.91,37.87,37.9,96403.0,35.6603,35.6979,35.6603,35.6885,96403.0
2022-12-19 12:05:00,37.9,37.92,37.89,37.91,158115.0,35.6885,35.7073,35.6791,35.6979,158115.0
2022-12-19 12:10:00,37.91,37.93,37.89,37.93,82415.0,35.6979,35.7168,35.6791,35.7168,82415.0
2022-12-19 12:15:00,37.93,37.93,37.91,37.91,139339.0,35.7168,35.7168,35.6979,35.6979,139339.0
2022-12-19 12:20:00,37.91,37.93,37.9,37.91,140594.0,35.6979,35.7168,35.6885,35.6979,140594.0
2022-12-19 12:25:00,37.91,37.91,37.89,37.9,101251.0,35.6979,35.6979,35.6791,35.6885,101251.0
2022-12-19 12:30:00,37.9,37.91,37.88,37.89,129779.0,35.6885,35.6979,35.6697,35.6791,129779.0
2022-12-19 12:35:00,37.89,37.92,37.88,37.91,308291.0,35.6791,35.7073,35.6697,35.6979,308291.0
2022-12-19 12:40:00,37.9,37.91,37.89,37.9,42015.0,35.6885,35.6979,35.6791,35.6885,42015.0
2022-12-19 12:45:00,37.89,37.93,37.88,37.93,197491.0,35.6791,35.7168,35.6697,35.7168,197491.0
2022-12-19 12:50:00,37.92,37.95,37.92,37.94,220098.0,35.7073,35.7356,35.7073,35.7262,220098.0
2022-12-19 12:55:00,37.94,37.94,37.92,37.93,87309.0,35.7262,35.7262,35.7073,35.7168,87309.0
2022-12-19 13:00:00,37.93,37.94,37.91,37.93,88648.0,35.7168,35.7262,35.6979,35.7168,88648.0
2022-12-19 13:05:00,37.93,37.94,37.91,37.93,107162.0,35.7168,35.7262,35.6979,35.7168,107162.0
2022-12-19 13:10:00,37.92,37.97,37.92,37.97,107019.0,35.7073,35.7544,35.7073,35.7544,107019.0
2022-12-19 13:15:00,37.96,37.97,37.94,37.96,138754.0,35.745,35.7544,35.7262,35.745,138754.0
2022-12-19 13:20:00,37.95,37.98,37.95,37.97,96236.0,35.7356,35.7638,35.7356,35.7544,96236.0
2022-12-19 13:25:00,37.97,37.98,37.93,37.95,190141.0,35.7544,35.7638,35.7168,35.7356,190141.0
2022-12-19 13:30:00,37.94,37.95,37.92,37.92,32700.0,35.7262,35.7356,35.7073,35.7073,32700.0
2022-12-19 13:35:00,37.92,37.93,37.91,37.92,61783.0,35.7073,35.7168,35.6979,35.7073,61783.0
2022-12-19 13:40:00,37.92,37.93,37.89,37.9,135935.0,35.7073,35.7168,35.6791,35.6885,135935.0
2022-12-19 13:45:00,37.9,37.91,37.89,37.91,63053.0,35.6885,35.6979,35.6791,35.6979,63053.0
2022-12-19 13:50:00,37.9,37.92,37.89,37.91,151041.0,35.6885,35.7073,35.6791,35.6979,151041.0
2022-12-19 13:55:00,37.91,37.91,37.89,37.9,84035.0,35.6979,35.6979,35.6791,35.6885,84035.0
2022-12-19 14:00:00,37.89,37.9,37.85,37.85,182152.0,35.6791,35.6885,35.6414,35.6414,182152.0
2022-12-19 14:05:00,37.85,37.88,37.85,37.87,274952.0,35.6414,35.6697,35.6414,35.6603,274952.0
2022-12-19 14:10:00,37.87,37.88,37.86,37.86,129644.0,35.6603,35.6697,35.6508,35.6508,129644.0
2022-12-19 14:15:00,37.86,37.87,37.85,37.85,406305.0,35.6508,35.6603,35.6414,35.6414,406305.0
2022-12-19 14:20:00,37.85,37.87,37.84,37.84,241651.0,35.6414,35.6603,35.632,35.632,241651.0
2022-12-19 14:25:00,37.84,37.85,37.83,37.83,382683.0,35.632,35.6414,35.6226,35.6226,382683.0
2022-12-19 14:30:00,37.84,37.84,37.83,37.84,250956.0,35.632,35.632,35.6226,35.632,250956.0
2022-12-19 14:35:00,37.84,37.85,37.83,37.84,737301.0,35.632,35.6414,35.6226,35.632,737301.0
2022-12-19 14:40:00,37.84,37.84,37.82,37.84,299974.0,35.632,35.632,35.6132,35.632,299974.0
2022-12-19 14:45:00,37.84,37.87,37.82,37.83,257870.0,35.632,35.6603,35.6132,35.6226,257870.0
2022-12-19 14:50:00,37.83,37.83,37.8,37.82,196302.0,35.6226,35.6226,35.5943,35.6132,196302.0
2022-12-19 14:55:00,37.82,37.83,37.8,37.82,172609.0,35.6132,35.6226,35.5943,35.6132,172609.0
2022-12-19 15:00:00,37.81,37.82,37.79,37.8,164078.0,35.6038,35.6132,35.5849,35.5943,164078.0
2022-12-19 15:05:00,37.8,37.83,37.8,37.83,233251.0,35.5943,35.6226,35.5943,35.6226,233251.0
2022-12-19 15:10:00,37.82,37.84,37.81,37.81,306111.0,35.6132,35.632,35.6038,35.6038,306111.0
2022-12-19 15:15:00,37.81,37.83,37.81,37.83,194709.0,35.6038,35.6226,35.6038,35.6226,194709.0
2022-12-19 15:20:00,37.83,37.83,37.82,37.83,160387.0,35.6226,35.6226,35.6132,35.6226,160387.0
2022-12-19 15:25:00,37.83,37.84,37.82,37.83,217478.0,35.6226,35.632,35.6132,35.6226,217478.0
2022-12-19 15:30:00,37.84,37.86,37.83,37.85,236048.0,35.632,35.6508,35.6226,35.6414,236048.0
2022-12-19 15:35:00,37.84,37.86,37.84,37.84,204360.0,35.632,35.6508,35.632,35.632,204360.0
2022-12-19 15:40:00,37.84,37.85,37.82,37.83,335064.0,35.632,35.6414,35.6132,35.6226,335064.0
2022-12-19 15:45:00,37.83,37.86,37.83,37.84,378530.0,35.6226,35.6508,35.6226,35.632,378530.0
2022-12-19 15:50:00,37.84,37.86,37.84,37.86,636525.0,35.632,35.6508,35.632,35.6508,636525.0
2022-12-19 15:55:00,37.85,37.89,37.85,37.88,1239600.0,35.6414,35.6791,35.6414,35.6697,1239600.0
2022-12-20 09:30:00,37.72,37.85,37.68,37.85,1073841.0,35.519,35.6414,35.4813,35.6414,1073841.0
2022-12-20 09:35:00,37.84,37.87,37.81,37.85,322815.0,35.632,35.6603,35.6038,35.6414,322815.0
2022-12-20 09:40:00,37.85,37.87,37.75,37.75,247361.0,35.6414,35.6603,35.5473,35.5473,247361.0
2022-12-20 09:45:00,37.75,37.8,37.72,37.8,350913.0,35.5473,35.5943,35.519,35.5943,350913.0
2022-12-20 09:50:00,37.79,37.84,37.76,37.84,323365.0,35.5849,35.632,35.5567,35.632,323365.0
2022-12-20 09:55:00,37.84,37.93,37.83,37.91,338945.0,35.632,35.7168,35.6226,35.6979,338945.0
2022-12-20 10:00:00,37.92,37.98,37.91,37.96,310302.0,35.7073,35.7638,35.6979,35.745,310302.0
2022-12-20 10:05:00,37.97,38.0,37.96,37.97,348212.0,35.7544,35.7827,35.745,35.7544,348212.0
2022-12-20 10:10:00,37.98,37.99,37.95,37.97,383206.0,35.7638,35.7732,35.7356,35.7544,383206.0
2022-12-20 10:15:00,37.96,37.98,37.93,37.93,165875.0,35.745,35.7638,35.7168,35.7168,165875.0
2022-12-20 10:20:00,37.94,37.97,37.92,37.94,107606.0,35.7262,35.7544,35.7073,35.7262,107606.0
2022-12-20 10:25:00,37.95,37.95,37.91,37.94,499063.0,35.7356,35.7356,35.6979,35.7262,499063.0
2022-12-20 10:30:00,37.94,37.97,37.92,37.94,191231.0,35.7262,35.7544,35.7073,35.7262,191231.0
2022-12-20 10:35:00,37.94,37.99,37.93,37.96,158803.0,35.7262,35.7732,35.7168,35.745,158803.0
2022-12-20 10:40:00,37.96,37.97,37.92,37.94,338132.0,35.745,35.7544,35.7073,35.7262,338132.0
2022-12-20 10:45:00,37.94,37.97,37.92,37.96,193734.0,35.7262,35.7544,35.7073,35.745,193734.0
2022-12-20 10:50:00,37.96,37.96,37.93,37.95,276956.0,35.745,35.745,35.7168,35.7356,276956.0
2022-12-20 10:55:00,37.96,37.97,37.9,37.91,475741.0,35.745,35.7544,35.6885,35.6979,475741.0
2022-12-20 11:00:00,37.91,37.92,37.88,37.9,328153.0,35.6979,35.7073,35.6697,35.6885,328153.0
2022-12-20 11:05:00,37.9,37.91,37.88,37.89,294196.0,35.6885,35.6979,35.6697,35.6791,294196.0
2022-12-20 11:10:00,37.9,37.91,37.86,37.87,169805.0,35.6885,35.6979,35.6508,35.6603,169805.0
2022-12-20 11:15:00,37.87,37.87,37.8,37.83,451845.0,35.6603,35.6603,35.5943,35.6226,451845.0
2022-12-20 11:20:00,37.83,37.84,37.81,37.83,188544.0,35.6226,35.632,35.6038,35.6226,188544.0
2022-12-20 11:25:00,37.82,37.84,37.79,37.81,190433.0,35.6132,35.632,35.5849,35.6038,190433.0
2022-12-20 11:30:00,37.8,37.85,37.8,37.84,130578.0,35.5943,35.6414,35.5943,35.632,130578.0
2022-12-20 11:35:00,37.85,37.86,37.82,37.83,122380.0,35.6414,35.6508,35.6132,35.6226,122380.0
2022-12-20 11:40:00,37.84,37.85,37.81,37.84,339763.0,35.632,35.6414,35.6038,35.632,339763.0
2022-12-20 11:45:00,37.84,37.85,37.82,37.85,102073.0,35.632,35.6414,35.6132,35.6414,102073.0
2022-12-20 11:50:00,37.84,37.87,37.82,37.86,149614.0,35.632,35.6603,35.6132,35.6508,149614.0
2022-12-20 11:55:00,37.86,37.88,37.84,37.87,103469.0,35.6508,35.6697,35.632,35.6603,103469.0
2022-12-20 12:00:00,37.87,37.89,37.86,37.89,61695.0,35.6603,35.6791,35.6508,35.6791,61695.0
2022-12-20 12:05:00,37.89,37.91,37.88,37.9,140699.0,35.6791,35.6979,35.6697,35.6885,140699.0
2022-12-20 12:10:00,37.9,37.91,37.86,37.87,110629.0,35.6885,35.6979,35.6508,35.6603,110629.0
2022-12-20 12:15:00,37.87,37.88,37.85,37.85,43521.0,35.6603,35.6697,35.6414,35.6414,43521.0
2022-12-20 12:20:00,37.85,37.87,37.84,37.86,94451.0,35.6414,35.6603,35.632,35.6508,94451.0
2022-12-20 12:25:00,37.86,37.86,37.81,37.82,207529.0,35.6508,35.6508,35.6038,35.6132,207529.0
2022-12-20 12:30:00,37.81,37.82,37.78,37.78,273950.0,35.6038,35.6132,35.5755,35.5755,273950.0
2022-12-20 12:35:00,37.78,37.79,37.76,37.79,104940.0,35.5755,35.5849,35.5567,35.5849,104940.0
2022-12-20 12:40:00,37.79,37.81,37.78,37.79,258079.0,35.5849,35.6038,35.5755,35.5849,258079.0
2022-12-20 12:45:00,37.79,37.8,37.78,37.8,78305.0,35.5849,35.5943,35.5755,35.5943,78305.0
2022-12-20 12:50:00,37.8,37.81,37.79,37.8,38320.0,35.5943,35.6038,35.5849,35.5943,38320.0
2022-12-20 12:55:00,37.8,37.82,37.8,37.82,132947.0,35.5943,35.6132,35.5943,35.6132,132947.0
2022-12-20 13:00:00,37.81,37.84,37.81,37.83,134848.0,35.6038,35.632,35.6038,35.6226,134848.0
2022-12-20 13:05:00,37.83,37.86,37.82,37.84,399498.0,35.6226,35.6508,35.6132,35.632,399498.0
2022-12-20 13:10:00,37.84,37.84,37.82,37.84,168351.0,35.632,35.632,35.6132,35.632,168351.0
2022-12-20 13:15:00,37.84,37.86,37.83,37.83,87910.0,35.632,35.6508,35.6226,35.6226,87910.0
2022-12-20 13:20:00,37.84,37.86,37.82,37.84,43238.0,35.632,35.6508,35.6132,35.632,43238.0
2022-12-20 13:25:00,37.84,37.87,37.84,37.86,38422.0,35.632,35.6603,35.632,35.6508,38422.0
2022-12-20 13:30:00,37.86,37.87,37.85,37.87,52296.0,35.6508,35.6603,35.6414,35.6603,52296.0
2022-12-20 13:35:00,37.87,37.89,37.86,37.89,163136.0,35.6603,35.6791,35.6508,35.6791,163136.0
2022-12-20 13:40:00,37.89,37.89,37.85,37.86,91106.0,35.6791,35.6791,35.6414,35.6508,91106.0
2022-12-20 13:45:00,37.87,37.87,37.84,37.84,62001.0,35.6603,35.6603,35.632,35.632,62001.0
2022-12-20 13:50:00,37.85,37.86,37.84,37.86,58263.0,35.6414,35.6508,35.632,35.6508,58263.0
2022-12-20 13:55:00,37.86,37.86,37.83,37.84,94934.0,35.6508,35.6508,35.6226,35.632,94934.0
2022-12-20 14:00:00,37.84,37.85,37.83,37.84,172616.0,35.632,35.6414,35.6226,35.632,172616.0
2022-12-20 14:05:00,37.84,37.86,37.84,37.85,56276.0,35.632,35.6508,35.632,35.6414,56276.0
2022-12-20 14:10:00,37.85,37.87,37.85,37.86,128535.0,35.6414,35.6603,35.6414,35.6508,128535.0
2022-12-20 14:15:00,37.86,37.87,37.84,37.84,50546.0,35.6508,35.6603,35.632,35.632,50546.0
2022-12-20 14:20:00,37.84,37.85,37.83,37.84,171907.0,35.632,35.6414,35.6226,35.632,171907.0
2022-12-20 14:25:00,37.84,37.85,37.83,37.85,92620.0,35.632,35.6414,35.6226,35.6414,92620.0
2022-12-20 14:30:00,37.85,37.86,37.84,37.86,103554.0,35.6414,35.6508,35.632,35.6508,103554.0
2022-12-20 14:35:00,37.85,37.85,37.82,37.83,262187.0,35.6414,35.6414,35.6132,35.6226,262187.0
2022-12-20 14:40:00,37.83,37.84,37.81,37.82,83730.0,35.6226,35.632,35.6038,35.6132,83730.0
2022-12-20 14:45:00,37.82,37.84,37.81,37.83,168849.0,35.6132,35.632,35.6038,35.6226,168849.0
2022-12-20 14:50:00,37.82,37.84,37.81,37.84,151804.0,35.6132,35.632,35.6038,35.632,151804.0
2022-12-20 14:55:00,37.84,37.84,37.82,37.83,122395.0,35.632,35.632,35.6132,35.6226,122395.0
2022-12-20 15:00:00,37.83,37.84,37.81,37.83,73930.0,35.6226,35.632,35.6038,35.6226,73930.0
2022-12-20 15:05:00,37.83,37.83,37.81,37.82,629193.0,35.6226,35.6226,35.6038,35.6132,629193.0
2022-12-20 15:10:00,37.82,37.83,37.81,37.82,237962.0,35.6132,35.6226,35.6038,35.6132,237962.0
2022-12-20 15:15:00,37.83,37.84,37.82,37.83,164407.0,35.6226,35.632,35.6132,35.6226,164407.0
2022-12-20 15:20:00,37.83,37.84,37.82,37.84,110671.0,35.6226,35.632,35.6132,35.632,110671.0
2022-12-20 15:25:00,37.84,37.86,37.83,37.86,253246.0,35.632,35.6508,35.6226,35.6508,253246.0
2022-12-20 15:30:00,37.86,37.87,37.84,37.86,272463.0,35.6508,35.6603,35.632,35.6508,272463.0
2022-12-20 15:35:00,37.86,37.87,37.85,37.87,726257.0,35.6508,35.6603,35.6414,35.6603,726257.0
2022-12-20 15:40:00,37.87,37.87,37.84,37.86,894562.0,35.6603,35.6603,35.632,35.6508,894562.0
2022-12-20 15:45:00,37.86,37.87,37.84,37.86,399514.0,35.6508,35.6603,35.632,35.6508,399514.0
2022-12-20 15:50:00,37.86,37.86,37.84,37.84,550868.0,35.6508,35.6508,35.632,35.632,550868.0
2022-12-20 15:55:00,37.85,37.85,37.83,37.83,964542.0,35.6414,35.6414,35.6226,35.6226,964542.0
2022-12-21 09:30:00,37.79,37.82,37.73,37.73,957536.0,35.5849,35.6132,35.5284,35.5284,957536.0
2022-12-21 09:35:00,37.73,37.81,37.71,37.79,410507.0,35.5284,35.6038,35.5096,35.5849,410507.0
2022-12-21 09:40:00,37.78,37.84,37.76,37.81,445925.0,35.5755,35.632,35.5567,35.6038,445925.0
2022-12-21 09:45:00,37.81,37.86,37.79,37.83,521931.0,35.6038,35.6508,35.5849,35.6226,521931.0
2022-12-21 09:50:00,37.83,37.84,37.8,37.84,411699.0,35.6226,35.632,35.5943,35.632,411699.0
2022-12-21 09:55:00,37.84,37.84,37.81,37.82,232984.0,35.632,35.632,35.6038,35.6132,232984.0
2022-12-21 10:00:00,37.82,37.87,37.8,37.85,352507.0,35.6132,35.6603,35.5943,35.6414,352507.0
2022-12-21 10:05:00,37.85,37.9,37.84,37.9,139193.0,35.6414,35.6885,35.632,35.6885,139193.0
2022-12-21 10:10:00,37.9,37.9,37.87,37.89,196898.0,35.6885,35.6885,35.6603,35.6791,196898.0
2022-12-21 10:15:00,37.89,37.93,37.89,37.91,89776.0,35.6791,35.7168,35.6791,35.6979,89776.0
2022-12-21 10:20:00,37.92,37.95,37.9,37.95,162791.0,35.7073,35.7356,35.6885,35.7356,162791.0
2022-12-21 10:25:00,37.94,37.96,37.93,37.94,332224.0,35.7262,35.745,35.7168,35.7262,332224.0
2022-12-21 10:30:00,37.95,38.01,37.94,38.01,208803.0,35.7356,35.7921,35.7262,35.7921,208803.0
2022-12-21 10:35:00,38.01,38.06,38.01,38.06,160802.0,35.7921,35.8392,35.7921,35.8392,160802.0
2022-12-21 10:40:00,38.06,38.07,38.05,38.06,406578.0,35.8392,35.8486,35.8297,35.8392,406578.0
2022-12-21 10:45:00,38.05,38.08,38.04,38.06,123594.0,35.8297,35.858,35.8203,35.8392,123594.0
2022-12-21 10:50:00,38.06,38.07,38.03,38.04,466888.0,35.8392,35.8486,35.8109,35.8203,466888.0
2022-12-21 10:55:00,38.03,38.07,38.03,38.07,128862.0,35.8109,35.8486,35.8109,35.8486,128862.0
2022-12-21 11:00:00,38.07,38.08,38.05,38.07,1071395.0,35.8486,35.858,35.8297,35.8486,1071395.0
2022-12-21 11:05:00,38.07,38.08,38.04,38.07,473651.0,35.8486,35.858,35.8203,35.8486,473651.0
2022-12-21 11:10:00,38.07,38.1,38.06,38.06,133327.0,35.8486,35.8768,35.8392,35.8392,133327.0
2022-12-21 11:15:00,38.07,38.08,38.03,38.03,267015.0,35.8486,35.858,35.8109,35.8109,267015.0
2022-12-21 11:20:00,38.03,38.05,38.01,38.03,342825.0,35.8109,35.8297,35.7921,35.8109,342825.0
2022-12-21 11:25:00,38.03,38.05,38.02,38.04,282332.0,35.8109,35.8297,35.8015,35.8203,282332.0
2022-12-21 11:30:00,38.04,38.06,38.03,38.05,281781.0,35.8203,35.8392,35.8109,35.8297,281781.0
2022-12-21 11:35:00,38.05,38.07,38.03,38.05,258176.0,35.8297,35.8486,35.8109,35.8297,258176.0
2022-12-21 11:40:00,38.05,38.06,38.02,38.05,123308.0,35.8297,35.8392,35.8015,35.8297,123308.0
2022-12-21 11:45:00,38.05,38.06,38.01,38.02,436574.0,35.8297,35.8392,35.7921,35.8015,436574.0
2022-12-21 11:50:00,38.02,38.03,38.0,38.02,603457.0,35.8015,35.8109,35.7827,35.8015,603457.0
2022-12-21 11:55:00,38.01,38.05,38.0,38.02,650231.0,35.7921,35.8297,35.7827,35.8015,650231.0
2022-12-21 12:00:00,38.02,38.04,38.01,38.02,371666.0,35.8015,35.8203,35.7921,35.8015,371666.0
2022-12-21 12:05:00,38.02,38.04,38.02,38.02,155140.0,35.8015,35.8203,35.8015,35.8015,155140.0
2022-12-21 12:10:00,38.02,38.03,38.01,38.03,174797.0,35.8015,35.8109,35.7921,35.8109,174797.0
2022-12-21 12:15:00,38.03,38.03,38.0,38.01,92775.0,35.8109,35.8109,35.7827,35.7921,92775.0
2022-12-21 12:20:00,38.01,38.04,38.0,38.04,201584.0,35.7921,35.8203,35.7827,35.8203,201584.0
2022-12-21 12:25:00,38.04,38.04,38.01,38.02,206486.0,35.8203,35.8203,35.7921,35.8015,206486.0
2022-12-21 12:30:00,38.02,38.05,38.01,38.04,361503.0,35.8015,35.8297,35.7921,35.8203,361503.0
2022-12-21 12:35:00,38.04,38.05,38.03,38.04,252287.0,35.8203,35.8297,35.8109,35.8203,252287.0
2022-12-21 12:40:00,38.04,38.05,38.03,38.05,112337.0,35.8203,35.8297,35.8109,35.8297,112337.0
2022-12-21 12:45:00,38.05,38.06,38.04,38.05,80461.0,35.8297,35.8392,35.8203,35.8297,80461.0
2022-12-21 12:50:00,38.05,38.06,38.04,38.05,104650.0,35.8297,35.8392,35.8203,35.8297,104650.0
2022-12-21 12:55:00,38.05,38.06,38.03,38.05,467368.0,35.8297,35.8392,35.8109,35.8297,467368.0
2022-12-21 13:00:00,38.05,38.06,38.03,38.05,236358.0,35.8297,35.8392,35.8109,35.8297,236358.0
2022-12-21 13:05:00,38.06,38.06,38.03,38.05,237068.0,35.8392,35.8392,35.8109,35.8297,237068.0
2022-12-21 13:10:00,38.05,38.06,38.04,38.05,116766.0,35.8297,35.8392,35.8203,35.8297,116766.0
2022-12-21 13:15:00,38.05,38.06,38.04,38.05,105379.0,35.8297,35.8392,35.8203,35.8297,105379.0
2022-12-21 13:20:00,38.05,38.05,38.02,38.03,207377.0,35.8297,35.8297,35.8015,35.8109,207377.0
2022-12-21 13:25:00,38.03,38.05,38.02,38.02,214476.0,35.8109,35.8297,35.8015,35.8015,214476.0
2022-12-21 13:30:00,38.03,38.05,38.02,38.04,95604.0,35.8109,35.8297,35.8015,35.8203,95604.0
2022-12-21 13:35:00,38.04,38.06,38.03,38.04,124869.0,35.8203,35.8392,35.8109,35.8203,124869.0
2022-12-21 13:40:00,38.05,38.06,38.03,38.05,141175.0,35.8297,35.8392,35.8109,35.8297,141175.0
2022-12-21 13:45:00,38.05,38.08,38.05,38.08,105288.0,35.8297,35.858,35.8297,35.858,105288.0
2022-12-21 13:50:00,38.08,38.1,38.07,38.09,77112.0,35.858,35.8768,35.8486,35.8674,77112.0
2022-12-21 13:55:00,38.09,38.11,38.08,38.11,94463.0,35.8674,35.8862,35.858,35.8862,94463.0
2022-12-21 14:00:00,38.11,38.15,38.1,38.15,160638.0,35.8862,35.9239,35.8768,35.9239,160638.0
2022-12-21 14:05:00,38.15,38.18,38.14,38.18,152356.0,35.9239,35.9522,35.9145,35.9522,152356.0
2022-12-21 14:10:00,38.18,38.19,38.17,38.18,106281.0,35.9522,35.9616,35.9427,35.9522,106281.0
2022-12-21 14:15:00,38.18,38.19,38.16,38.16,92905.0,35.9522,35.9616,35.9333,35.9333,92905.0
2022-12-21 14:20:00,38.16,38.18,38.15,38.16,158310.0,35.9333,35.9522,35.9239,35.9333,158310.0
2022-12-21 14:25:00,38.16,38.18,38.15,38.16,131800.0,35.9333,35.9522,35.9239,35.9333,131800.0
2022-12-21 14:30:00,38.16,38.18,38.16,38.18,62422.0,35.9333,35.9522,35.9333,35.9522,62422.0
2022-12-21 14:35:00,38.18,38.18,38.14,38.16,254257.0,35.9522,35.9522,35.9145,35.9333,254257.0
2022-12-21 14:40:00,38.16,38.16,38.14,38.16,152406.0,35.9333,35.9333,35.9145,35.9333,152406.0
2022-12-21 14:45:00,38.16,38.18,38.15,38.16,146330.0,35.9333,35.9522,35.9239,35.9333,146330.0
2022-12-21 14:50:00,38.16,38.17,38.14,38.15,220461.0,35.9333,35.9427,35.9145,35.9239,220461.0
2022-12-21 14:55:00,38.15,38.17,38.14,38.16,140825.0,35.9239,35.9427,35.9145,35.9333,140825.0
2022-12-21 15:00:00,38.16,38.19,38.16,38.19,302265.0,35.9333,35.9616,35.9333,35.9616,302265.0
2022-12-21 15:05:00,38.19,38.19,38.14,38.14,167520.0,35.9616,35.9616,35.9145,35.9145,167520.0
2022-12-21 15:10:00,38.15,38.18,38.14,38.18,130785.0,35.9239,35.9522,35.9145,35.9522,130785.0
2022-12-21 15:15:00,38.18,38.18,38.16,38.16,107968.0,35.9522,35.9522,35.9333,35.9333,107968.0
2022-12-21 15:20:00,38.17,38.18,38.15,38.17,264106.0,35.9427,35.9522,35.9239,35.9427,264106.0
2022-12-21 15:25:00,38.17,38.18,38.14,38.15,194014.0,35.9427,35.9522,35.9145,35.9239,194014.0
2022-12-21 15:30:00,38.15,38.18,38.14,38.17,171049.0,35.9239,35.9522,35.9145,35.9427,171049.0
2022-12-21 15:35:00,38.18,38.19,38.16,38.18,130691.0,35.9522,35.9616,35.9333,35.9522,130691.0
2022-12-21 15:40:00,38.18,38.19,38.16,38.16,186689.0,35.9522,35.9616,35.9333,35.9333,186689.0
2022-12-21 15:45:00,38.16,38.18,38.16,38.18,531258.0,35.9333,35.9522,35.9333,35.9522,531258.0
2022-12-21 15:50:00,38.17,38.18,38.13,38.16,655841.0,35.9427,35.9522,35.9051,35.9333,655841.0
2022-12-21 15:55:00,38.17,38.19,38.15,38.18,973784.0,35.9427,35.9616,35.9239,35.9522,973784.0
2022-12-22 09:30:00,38.08,38.11,38.04,38.06,643664.0,35.858,35.8862,35.8203,35.8392,643664.0
2022-12-22 09:35:00,38.05,38.06,37.98,37.99,317266.0,35.8297,35.8392,35.7638,35.7732,317266.0
2022-12-22 09:40:00,37.98,37.99,37.94,37.97,192306.0,35.7638,35.7732,35.7262,35.7544,192306.0
2022-12-22 09:45:00,37.97,37.98,37.93,37.94,356834.0,35.7544,35.7638,35.7168,35.7262,356834.0
2022-12-22 09:50:00,37.94,37.96,37.92,37.93,192266.0,35.7262,35.745,35.7073,35.7168,192266.0
2022-12-22 09:55:00,37.93,37.97,37.93,37.96,192533.0,35.7168,35.7544,35.7168,35.745,192533.0
2022-12-22 10:00:00,37.96,37.96,37.88,37.9,224237.0,35.745,35.745,35.6697,35.6885,224237.0
2022-12-22 10:05:00,37.9,37.92,37.88,37.88,259915.0,35.6885,35.7073,35.6697,35.6697,259915.0
2022-12-22 10:10:00,37.89,37.9,37.86,37.9,375665.0,35.6791,35.6885,35.6508,35.6885,375665.0
2022-12-22 10:15:00,37.9,37.92,37.88,37.9,193182.0,35.6885,35.7073,35.6697,35.6885,193182.0
2022-12-22 10:20:00,37.91,37.91,37.85,37.85,136935.0,35.6979,35.6979,35.6414,35.6414,136935.0
2022-12-22 10:25:00,37.86,37.89,37.84,37.86,300004.0,35.6508,35.6791,35.632,35.6508,300004.0
2022-12-22 10:30:00,37.86,37.86,37.81,37.82,494425.0,35.6508,35.6508,35.6038,35.6132,494425.0
2022-12-22 10:35:00,37.82,37.83,37.79,37.82,201652.0,35.6132,35.6226,35.5849,35.6132,201652.0
2022-12-22 10:40:00,37.82,37.85,37.8,37.83,437534.0,35.6132,35.6414,35.5943,35.6226,437534.0
2022-12-22 10:45:00,37.83,37.86,37.81,37.84,361886.0,35.6226,35.6508,35.6038,35.632,361886.0
2022-12-22 10:50:00,37.84,37.87,37.83,37.85,178946.0,35.632,35.6603,35.6226,35.6414,178946.0
2022-12-22 10:55:00,37.85,37.86,37.81,37.83,142346.0,35.6414,35.6508,35.6038,35.6226,142346.0
2022-12-22 11:00:00,37.83,37.87,37.81,37.87,113895.0,35.6226,35.6603,35.6038,35.6603,113895.0
2022-12-22 11:05:00,37.86,37.88,37.85,37.85,142095.0,35.6508,35.6697,35.6414,35.6414,142095.0
2022-12-22 11:10:00,37.85,37.86,37.83,37.84,195152.0,35.6414,35.6508,35.6226,35.632,195152.0
2022-12-22 11:15:00,37.84,37.87,37.83,37.84,416156.0,35.632,35.6603,35.6226,35.632,416156.0
2022-12-22 11:20:00,37.84,37.85,37.82,37.84,298330.0,35.632,35.6414,35.6132,35.632,298330.0
2022-12-22 11:25:00,37.84,37.85,37.83,37.83,177064.0,35.632,35.6414,35.6226,35.6226,177064.0
2022-12-22 11:30:00,37.83,37.84,37.8,37.81,236748.0,35.6226,35.632,35.5943,35.6038,236748.0
2022-12-22 11:35:00,37.82,37.83,37.77,37.78,225427.0,35.6132,35.6226,35.5661,35.5755,225427.0
2022-12-22 11:40:00,37.77,37.79,37.75,37.79,288763.0,35.5661,35.5849,35.5473,35.5849,288763.0
2022-12-22 11:45:00,37.79,37.79,37.76,37.78,178012.0,35.5849,35.5849,35.5567,35.5755,178012.0
2022-12-22 11:50:00,37.78,37.78,37.76,37.78,208203.0,35.5755,35.5755,35.5567,35.5755,208203.0
2022-12-22 11:55:00,37.78,37.78,37.75,37.76,156409.0,35.5755,35.5755,35.5473,35.5567,156409.0
2022-12-22 12:00:00,37.77,37.77,37.75,37.75,59400.0,35.5661,35.5661,35.5473,35.5473,59400.0
2022-12-22 12:05:00,37.75,37.76,37.73,37.74,237441.0,35.5473,35.5567,35.5284,35.5378,237441.0
2022-12-22 12:10:00,37.74,37.75,37.72,37.72,142762.0,35.5378,35.5473,35.519,35.519,142762.0
2022-12-22 12:15:00,37.72,37.73,37.71,37.71,133928.0,35.519,35.5284,35.5096,35.5096,133928.0
2022-12-22 12:20:00,37.72,37.72,37.68,37.68,134704.0,35.519,35.519,35.4813,35.4813,134704.0
2022-12-22 12:25:00,37.69,37.69,37.65,37.66,249036.0,35.4908,35.4908,35.4531,35.4625,249036.0
2022-12-22 12:30:00,37.66,37.68,37.65,37.67,72182.0,35.4625,35.4813,35.4531,35.4719,72182.0
2022-12-22 12:35:00,37.67,37.67,37.64,37.65,171925.0,35.4719,35.4719,35.4437,35.4531,171925.0
2022-12-22 12:40:00,37.66,37.67,37.64,37.66,273968.0,35.4625,35.4719,35.4437,35.4625,273968.0
2022-12-22 12:45:00,37.66,37.69,37.66,37.68,234161.0,35.4625,35.4908,35.4625,35.4813,234161.0
2022-12-22 12:50:00,37.68,37.69,37.67,37.68,133934.0,35.4813,35.4908,35.4719,35.4813,133934.0
2022-12-22 12:55:00,37.68,37.68,37.66,37.66,137623.0,35.4813,35.4813,35.4625,35.4625,137623.0
2022-12-22 13:00:00,37.66,37.67,37.59,37.61,191137.0,35.4625,35.4719,35.3966,35.4154,191137.0
2022-12-22 13:05:00,37.6,37.62,37.59,37.61,537671.0,35.406,35.4248,35.3966,35.4154,537671.0
2022-12-22 13:10:00,37.61,37.65,37.6,37.64,212732.0,35.4154,35.4531,35.406,35.4437,212732.0
2022-12-22 13:15:00,37.64,37.64,37.61,37.63,165993.0,35.4437,35.4437,35.4154,35.4343,165993.0
2022-12-22 13:20:00,37.63,37.63,37.59,37.6,115355.0,35.4343,35.4343,35.3966,35.406,115355.0
2022-12-22 13:25:00,37.6,37.62,37.59,37.61,45504.0,35.406,35.4248,35.3966,35.4154,45504.0
2022-12-22 13:30:00,37.6,37.61,37.58,37.59,546887.0,35.406,35.4154,35.3872,35.3966,546887.0
2022-12-22 13:35:00,37.59,37.61,37.57,37.61,264529.0,35.3966,35.4154,35.3778,35.4154,264529.0
2022-12-22 13:40:00,37.61,37.62,37.6,37.62,358391.0,35.4154,35.4248,35.406,35.4248,358391.0
2022-12-22 13:45:00,37.62,37.63,37.59,37.59,122116.0,35.4248,35.4343,35.3966,35.3966,122116.0
2022-12-22 13:50:00,37.6,37.6,37.58,37.59,170528.0,35.406,35.406,35.3872,35.3966,170528.0
2022-12-22 13:55:00,37.59,37.59,37.57,37.58,83590.0,35.3966,35.3966,35.3778,35.3872,83590.0
2022-12-22 14:00:00,37.58,37.61,37.57,37.58,169479.0,35.3872,35.4154,35.3778,35.3872,169479.0
2022-12-22 14:05:00,37.59,37.61,37.58,37.61,198296.0,35.3966,35.4154,35.3872,35.4154,198296.0
2022-12-22 14:10:00,37.6,37.66,37.6,37.65,573659.0,35.406,35.4625,35.406,35.4531,573659.0
2022-12-22 14:15:00,37.66,37.66,37.62,37.63,169396.0,35.4625,35.4625,35.4248,35.4343,169396.0
2022-12-22 14:20:00,37.63,37.65,37.6,37.65,137681.0,35.4343,35.4531,35.406,35.4531,137681.0
2022-12-22 14:25:00,37.65,37.68,37.63,37.67,96935.0,35.4531,35.4813,35.4343,35.4719,96935.0
2022-12-22 14:30:00,37.67,37.7,37.66,37.7,213784.0,35.4719,35.5002,35.4625,35.5002,213784.0
2022-12-22 14:35:00,37.69,37.7,37.64,37.66,146212.0,35.4908,35.5002,35.4437,35.4625,146212.0
2022-12-22 14:40:00,37.66,37.68,37.64,37.66,182135.0,35.4625,35.4813,35.4437,35.4625,182135.0
2022-12-22 14:45:00,37.67,37.7,37.67,37.7,102107.0,35.4719,35.5002,35.4719,35.5002,102107.0
2022-12-22 14:50:00,37.7,37.73,37.69,37.73,263398.0,35.5002,35.5284,35.4908,35.5284,263398.0
2022-12-22 14:55:00,37.73,37.76,37.71,37.75,1670952.0,35.5284,35.5567,35.5096,35.5473,1670952.0
2022-12-22 15:00:00,37.75,37.76,37.73,37.75,282696.0,35.5473,35.5567,35.5284,35.5473,282696.0
2022-12-22 15:05:00,37.75,37.78,37.73,37.77,615325.0,35.5473,35.5755,35.5284,35.5661,615325.0
2022-12-22 15:10:00,37.77,37.78,37.75,37.75,515001.0,35.5661,35.5755,35.5473,35.5473,515001.0
2022-12-22 15:15:00,37.75,37.82,37.75,37.81,459667.0,35.5473,35.6132,35.5473,35.6038,459667.0
2022-12-22 15:20:00,37.81,37.83,37.8,37.83,242808.0,35.6038,35.6226,35.5943,35.6226,242808.0
2022-12-22 15:25:00,37.83,37.83,37.8,37.83,230814.0,35.6226,35.6226,35.5943,35.6226,230814.0
2022-12-22 15:30:00,37.83,37.84,37.8,37.8,303115.0,35.6226,35.632,35.5943,35.5943,303115.0
2022-12-22 15:35:00,37.8,37.81,37.77,37.79,507868.0,35.5943,35.6038,35.5661,35.5849,507868.0
2022-12-22 15:40:00,37.79,37.8,37.76,37.79,335520.0,35.5849,35.5943,35.5567,35.5849,335520.0
2022-12-22 15:45:00,37.79,37.83,37.77,37.83,434194.0,35.5849,35.6226,35.5661,35.6226,434194.0
2022-12-22 15:50:00,37.83,37.85,37.82,37.84,1003861.0,35.6226,35.6414,35.6132,35.632,1003861.0
2022-12-22 15:55:00,37.84,37.86,37.82,37.86,1175177.0,35.632,35.6508,35.6132,35.6508,1175177.0
2022-12-23 09:30:00,37.78,37.89,37.77,37.82,1058879.0,35.5755,35.6791,35.5661,35.6132,1058879.0
2022-12-23 09:35:00,37.82,37.84,37.74,37.75,826041.0,35.6132,35.632,35.5378,35.5473,826041.0
2022-12-23 09:40:00,37.75,37.82,37.73,37.78,291260.0,35.5473,35.6132,35.5284,35.5755,291260.0
2022-12-23 09:45:00,37.78,37.78,37.71,37.73,353637.0,35.5755,35.5755,35.5096,35.5284,353637.0
2022-12-23 09:50:00,37.74,37.77,37.71,37.71,327416.0,35.5378,35.5661,35.5096,35.5096,327416.0
2022-12-23 09:55:00,37.71,37.71,37.67,37.7,271409.0,35.5096,35.5096,35.4719,35.5002,271409.0
2022-12-23 10:00:00,37.71,37.79,37.64,37.66,1101116.0,35.5096,35.5849,35.4437,35.4625,1101116.0
2022-12-23 10:05:00,37.65,37.7,37.61,37.68,368267.0,35.4531,35.5002,35.4154,35.4813,368267.0
2022-12-23 10:10:00,37.68,37.74,37.68,37.7,140877.0,35.4813,35.5378,35.4813,35.5002,140877.0
2022-12-23 10:15:00,37.7,37.79,37.68,37.79,231800.0,35.5002,35.5849,35.4813,35.5849,231800.0
2022-12-23 10:20:00,37.79,37.82,37.76,37.81,171470.0,35.5849,35.6132,35.5567,35.6038,171470.0
2022-12-23 10:25:00,37.81,37.83,37.78,37.81,194502.0,35.6038,35.6226,35.5755,35.6038,194502.0
2022-12-23 10:30:00,37.81,37.88,37.8,37.87,166078.0,35.6038,35.6697,35.5943,35.6603,166078.0
2022-12-23 10:35:00,37.87,37.91,37.85,37.9,508213.0,35.6603,35.6979,35.6414,35.6885,508213.0
2022-12-23 10:40:00,37.9,37.9,37.82,37.83,261871.0,35.6885,35.6885,35.6132,35.6226,261871.0
2022-12-23 10:45:00,37.83,37.84,37.78,37.8,369157.0,35.6226,35.632,35.5755,35.5943,369157.0
2022-12-23 10:50:00,37.8,37.8,37.75,37.77,229176.0,35.5943,35.5943,35.5473,35.5661,229176.0
2022-12-23 10:55:00,37.77,37.79,37.75,37.77,148629.0,35.5661,35.5849,35.5473,35.5661,148629.0
2022-12-23 11:00:00,37.76,37.77,37.71,37.73,105274.0,35.5567,35.5661,35.5096,35.5284,105274.0
2022-12-23 11:05:00,37.73,37.75,37.72,37.75,68922.0,35.5284,35.5473,35.519,35.5473,68922.0
2022-12-23 11:10:00,37.76,37.81,37.75,37.79,85946.0,35.5567,35.6038,35.5473,35.5849,85946.0
2022-12-23 11:15:00,37.79,37.81,37.77,37.79,110052.0,35.5849,35.6038,35.5661,35.5849,110052.0
2022-12-23 11:20:00,37.79,37.81,37.77,37.79,205798.0,35.5849,35.6038,35.5661,35.5849,205798.0
2022-12-23 11:25:00,37.79,37.81,37.76,37.77,68238.0,35.5849,35.6038,35.5567,35.5661,68238.0
2022-12-23 11:30:00,37.77,37.8,37.77,37.77,121331.0,35.5661,35.5943,35.5661,35.5661,121331.0
2022-12-23 11:35:00,37.78,37.8,37.78,37.79,119703.0,35.5755,35.5943,35.5755,35.5849,119703.0
2022-12-23 11:40:00,37.79,37.81,37.77,37.78,169025.0,35.5849,35.6038,35.5661,35.5755,169025.0
2022-12-23 11:45:00,37.78,37.78,37.76,37.77,67810.0,35.5755,35.5755,35.5567,35.5661,67810.0
2022-12-23 11:50:00,37.78,37.79,37.75,37.77,103672.0,35.5755,35.5849,35.5473,35.5661,103672.0
2022-12-23 11:55:00,37.77,37.79,37.76,37.79,128190.0,35.5661,35.5849,35.5567,35.5849,128190.0
2022-12-23 12:00:00,37.78,37.8,37.77,37.78,107199.0,35.5755,35.5943,35.5661,35.5755,107199.0
2022-12-23 12:05:00,37.79,37.8,37.78,37.78,201000.0,35.5849,35.5943,35.5755,35.5755,201000.0
2022-12-23 12:10:00,37.79,37.81,37.78,37.79,146199.0,35.5849,35.6038,35.5755,35.5849,146199.0
2022-12-23 12:15:00,37.8,37.8,37.77,37.79,175876.0,35.5943,35.5943,35.5661,35.5849,175876.0
2022-12-23 12:20:00,37.79,37.84,37.78,37.83,218003.0,35.5849,35.632,35.5755,35.6226,218003.0
2022-12-23 12:25:00,37.83,37.83,37.8,37.8,233245.0,35.6226,35.6226,35.5943,35.5943,233245.0
2022-12-23 12:30:00,37.8,37.83,37.8,37.82,231404.0,35.5943,35.6226,35.5943,35.6132,231404.0
2022-12-23 12:35:00,37.82,37.85,37.81,37.82,113447.0,35.6132,35.6414,35.6038,35.6132,113447.0
2022-12-23 12:40:00,37.82,37.83,37.78,37.8,132256.0,35.6132,35.6226,35.5755,35.5943,132256.0
2022-12-23 12:45:00,37.8,37.82,37.78,37.79,102490.0,35.5943,35.6132,35.5755,35.5849,102490.0
2022-12-23 12:50:00,37.79,37.79,37.77,37.77,25768.0,35.5849,35.5849,35.5661,35.5661,25768.0
2022-12-23 12:55:00,37.77,37.79,37.77,37.77,76587.0,35.5661,35.5849,35.5661,35.5661,76587.0
2022-12-23 13:00:00,37.77,37.79,37.76,37.79,193185.0,35.5661,35.5849,35.5567,35.5849,193185.0
2022-12-23 13:05:00,37.79,37.8,37.78,37.8,145287.0,35.5849,35.5943,35.5755,35.5943,145287.0
2022-12-23 13:10:00,37.8,37.81,37.74,37.75,179312.0,35.5943,35.6038,35.5378,35.5473,179312.0
2022-12-23 13:15:00,37.75,37.79,37.74,37.77,115564.0,35.5473,35.5849,35.5378,35.5661,115564.0
2022-12-23 13:20:00,37.77,37.78,37.75,37.76,213390.0,35.5661,35.5755,35.5473,35.5567,213390.0
2022-12-23 13:25:00,37.76,37.76,37.75,37.76,113173.0,35.5567,35.5567,35.5473,35.5567,113173.0
2022-12-23 13:30:00,37.76,37.77,37.75,37.77,79517.0,35.5567,35.5661,35.5473,35.5661,79517.0
2022-12-23 13:35:00,37.77,37.78,37.75,37.77,154216.0,35.5661,35.5755,35.5473,35.5661,154216.0
2022-12-23 13:40:00,37.77,37.77,37.74,37.76,75944.0,35.5661,35.5661,35.5378,35.5567,75944.0
2022-12-23 13:45:00,37.76,37.76,37.71,37.74,182869.0,35.5567,35.5567,35.5096,35.5378,182869.0
2022-12-23 13:50:00,37.73,37.75,37.72,37.73,95507.0,35.5284,35.5473,35.519,35.5284,95507.0
2022-12-23 13:55:00,37.73,37.74,37.73,37.74,23578.0,35.5284,35.5378,35.5284,35.5378,23578.0
2022-12-23 14:00:00,37.74,37.75,37.72,37.73,256836.0,35.5378,35.5473,35.519,35.5284,256836.0
2022-12-23 14:05:00,37.73,37.75,37.72,37.74,451726.0,35.5284,35.5473,35.519,35.5378,451726.0
2022-12-23 14:10:00,37.75,37.78,37.74,37.77,71597.0,35.5473,35.5755,35.5378,35.5661,71597.0
2022-12-23 14:15:00,37.77,37.8,37.77,37.79,227833.0,35.5661,35.5943,35.5661,35.5849,227833.0
2022-12-23 14:20:00,37.79,37.79,37.75,37.77,91884.0,35.5849,35.5849,35.5473,35.5661,91884.0
2022-12-23 14:25:00,37.77,37.77,37.76,37.76,107093.0,35.5661,35.5661,35.5567,35.5567,107093.0
2022-12-23 14:30:00,37.76,37.77,37.75,37.77,232345.0,35.5567,35.5661,35.5473,35.5661,232345.0
2022-12-23 14:35:00,37.77,37.78,37.76,37.77,124768.0,35.5661,35.5755,35.5567,35.5661,124768.0
2022-12-23 14:40:00,37.77,37.78,37.75,37.76,126515.0,35.5661,35.5755,35.5473,35.5567,126515.0
2022-12-23 14:45:00,37.76,37.76,37.74,37.76,97505.0,35.5567,35.5567,35.5378,35.5567,97505.0
2022-12-23 14:50:00,37.75,37.77,37.75,37.77,73250.0,35.5473,35.5661,35.5473,35.5661,73250.0
2022-12-23 14:55:00,37.77,37.78,37.76,37.77,180115.0,35.5661,35.5755,35.5567,35.5661,180115.0
2022-12-23 15:00:00,37.77,37.8,37.77,37.77,243409.0,35.5661,35.5943,35.5661,35.5661,243409.0
2022-12-23 15:05:00,37.77,37.78,37.76,37.77,120059.0,35.5661,35.5755,35.5567,35.5661,120059.0
2022-12-23 15:10:00,37.77,37.78,37.76,37.77,188601.0,35.5661,35.5755,35.5567,35.5661,188601.0
2022-12-23 15:15:00,37.77,37.78,37.76,37.77,81792.0,35.5661,35.5755,35.5567,35.5661,81792.0
2022-12-23 15:20:00,37.77,37.78,37.75,37.76,97528.0,35.5661,35.5755,35.5473,35.5567,97528.0
2022-12-23 15:25:00,37.75,37.76,37.74,37.75,274837.0,35.5473,35.5567,35.5378,35.5473,274837.0
2022-12-23 15:30:00,37.75,37.75,37.73,37.73,103027.0,35.5473,35.5473,35.5284,35.5284,103027.0
2022-12-23 15:35:00,37.74,37.74,37.73,37.73,97319.0,35.5378,35.5378,35.5284,35.5284,97319.0
2022-12-23 15:40:00,37.73,37.76,37.73,37.76,141390.0,35.5284,35.5567,35.5284,35.5567,141390.0
2022-12-23 15:45:00,37.76,37.78,37.75,37.78,300815.0,35.5567,35.5755,35.5473,35.5755,300815.0
2022-12-23 15:50:00,37.77,37.8,37.75,37.8,419362.0,35.5661,35.5943,35.5473,35.5943,419362.0
2022-12-23 15:55:00,37.8,37.81,37.79,37.8,704459.0,35.5943,35.6038,35.5849,35.5943,704459.0
2022-12-27 09:30:00,38.13,38.32,38.08,38.3,2756026.0,35.9051,36.084,35.858,36.0652,2756026.0
2022-12-27 09:35:00,38.3,38.35,38.28,38.35,2126914.0,36.0652,36.1122,36.0463,36.1122,2126914.0
2022-12-27 09:40:00,38.35,38.39,38.33,38.38,1597939.0,36.1122,36.1499,36.0934,36.1405,1597939.0
2022-12-27 09:45:00,38.39,38.39,38.29,38.34,697904.0,36.1499,36.1499,36.0557,36.1028,697904.0
2022-12-27 09:50:00,38.34,38.38,38.32,38.36,298255.0,36.1028,36.1405,36.084,36.1217,298255.0
2022-12-27 09:55:00,38.35,38.37,38.33,38.34,601663.0,36.1122,36.1311,36.0934,36.1028,601663.0
2022-12-27 10:00:00,38.34,38.39,38.32,38.39,643767.0,36.1028,36.1499,36.084,36.1499,643767.0
2022-12-27 10:05:00,38.39,38.42,38.36,38.41,626592.0,36.1499,36.1782,36.1217,36.1687,626592.0
2022-12-27 10:10:00,38.4,38.48,38.37,38.48,601449.0,36.1593,36.2347,36.1311,36.2347,601449.0
2022-12-27 10:15:00,38.47,38.53,38.43,38.52,1520077.0,36.2252,36.2817,36.1876,36.2723,1520077.0
2022-12-27 10:20:00,38.51,38.56,38.5,38.53,411301.0,36.2629,36.31,36.2535,36.2817,411301.0
2022-12-27 10:25:00,38.53,38.55,38.48,38.49,1081242.0,36.2817,36.3006,36.2347,36.2441,1081242.0
2022-12-27 10:30:00,38.49,38.54,38.48,38.54,367594.0,36.2441,36.2912,36.2347,36.2912,367594.0
2022-12-27 10:35:00,38.54,38.55,38.51,38.53,468180.0,36.2912,36.3006,36.2629,36.2817,468180.0
2022-12-27 10:40:00,38.52,38.55,38.49,38.51,348999.0,36.2723,36.3006,36.2441,36.2629,348999.0
2022-12-27 10:45:00,38.51,38.52,38.44,38.45,338992.0,36.2629,36.2723,36.197,36.2064,338992.0
2022-12-27 10:50:00,38.44,38.45,38.37,38.38,570676.0,36.197,36.2064,36.1311,36.1405,570676.0
2022-12-27 10:55:00,38.37,38.37,38.3,38.32,705601.0,36.1311,36.1311,36.0652,36.084,705601.0
2022-12-27 11:00:00,38.32,38.34,38.28,38.34,713938.0,36.084,36.1028,36.0463,36.1028,713938.0
2022-12-27 11:05:00,38.34,38.34,38.27,38.31,450772.0,36.1028,36.1028,36.0369,36.0746,450772.0
2022-12-27 11:10:00,38.3,38.31,38.28,38.29,421563.0,36.0652,36.0746,36.0463,36.0557,421563.0
2022-12-27 11:15:00,38.29,38.3,38.26,38.29,482647.0,36.0557,36.0652,36.0275,36.0557,482647.0
2022-12-27 11:20:00,38.29,38.3,38.25,38.3,492502.0,36.0557,36.0652,36.0181,36.0652,492502.0
2022-12-27 11:25:00,38.3,38.31,38.27,38.29,387458.0,36.0652,36.0746,36.0369,36.0557,387458.0
2022-12-27 11:30:00,38.29,38.32,38.26,38.27,586813.0,36.0557,36.084,36.0275,36.0369,586813.0
2022-12-27 11:35:00,38.27,38.29,38.26,38.29,245518.0,36.0369,36.0557,36.0275,36.0557,245518.0
2022-12-27 11:40:00,38.29,38.32,38.27,38.32,179702.0,36.0557,36.084,36.0369,36.084,179702.0
2022-12-27 11:45:00,38.32,38.32,38.29,38.3,152954.0,36.084,36.084,36.0557,36.0652,152954.0
2022-12-27 11:50:00,38.31,38.32,38.28,38.29,151141.0,36.0746,36.084,36.0463,36.0557,151141.0
2022-12-27 11:55:00,38.29,38.32,38.28,38.3,293721.0,36.0557,36.084,36.0463,36.0652,293721.0
2022-12-27 12:00:00,38.3,38.32,38.3,38.31,96902.0,36.0652,36.084,36.0652,36.0746,96902.0
2022-12-27 12:05:00,38.32,38.32,38.3,38.31,132361.0,36.084,36.084,36.0652,36.0746,132361.0
2022-12-27 12:10:00,38.31,38.35,38.31,38.34,351300.0,36.0746,36.1122,36.0746,36.1028,351300.0
2022-12-27 12:15:00,38.33,38.34,38.31,38.32,294849.0,36.0934,36.1028,36.0746,36.084,294849.0
2022-12-27 12:20:00,38.32,38.32,38.28,38.29,363784.0,36.084,36.084,36.0463,36.0557,363784.0
2022-12-27 12:25:00,38.3,38.31,38.29,38.3,185156.0,36.0652,36.0746,36.0557,36.0652,185156.0
2022-12-27 12:30:00,38.31,38.32,38.29,38.32,148010.0,36.0746,36.084,36.0557,36.084,148010.0
2022-12-27 12:35:00,38.32,38.33,38.3,38.31,97541.0,36.084,36.0934,36.0652,36.0746,97541.0
2022-12-27 12:40:00,38.32,38.32,38.26,38.27,367394.0,36.084,36.084,36.0275,36.0369,367394.0
2022-12-27 12:45:00,38.27,38.28,38.26,38.27,316169.0,36.0369,36.0463,36.0275,36.0369,316169.0
2022-12-27 12:50:00,38.28,38.31,38.27,38.3,301550.0,36.0463,36.0746,36.0369,36.0652,301550.0
2022-12-27 12:55:00,38.3,38.34,38.29,38.33,187799.0,36.0652,36.1028,36.0557,36.0934,187799.0
2022-12-27 13:00:00,38.33,38.35,38.32,38.35,127654.0,36.0934,36.1122,36.084,36.1122,127654.0
2022-12-27 13:05:00,38.34,38.37,38.34,38.37,335407.0,36.1028,36.1311,36.1028,36.1311,335407.0
2022-12-27 13:10:00,38.37,38.38,38.36,38.38,114087.0,36.1311,36.1405,36.1217,36.1405,114087.0
2022-12-27 13:15:00,38.38,38.39,38.37,38.38,88587.0,36.1405,36.1499,36.1311,36.1405,88587.0
2022-12-27 13:20:00,38.37,38.38,38.35,38.37,252640.0,36.1311,36.1405,36.1122,36.1311,252640.0
2022-12-27 13:25:00,38.37,38.38,38.36,38.37,63034.0,36.1311,36.1405,36.1217,36.1311,63034.0
2022-12-27 13:30:00,38.37,38.38,38.35,38.37,85047.0,36.1311,36.1405,36.1122,36.1311,85047.0
2022-12-27 13:35:00,38.37,38.38,38.36,38.37,110576.0,36.1311,36.1405,36.1217,36.1311,110576.0
2022-12-27 13:40:00,38.37,38.38,38.36,38.38,71491.0,36.1311,36.1405,36.1217,36.1405,71491.0
2022-12-27 13:45:00,38.37,38.38,38.35,38.38,300116.0,36.1311,36.1405,36.1122,36.1405,300116.0
2022-12-27 13:50:00,38.38,38.38,38.35,38.36,186860.0,36.1405,36.1405,36.1122,36.1217,186860.0
2022-12-27 13:55:00,38.36,38.37,38.33,38.36,349061.0,36.1217,36.1311,36.0934,36.1217,349061.0
2022-12-27 14:00:00,38.35,38.39,38.35,38.38,101435.0,36.1122,36.1499,36.1122,36.1405,101435.0
2022-12-27 14:05:00,38.39,38.39,38.37,38.38,93796.0,36.1499,36.1499,36.1311,36.1405,93796.0
2022-12-27 14:10:00,38.38,38.38,38.34,38.36,143356.0,36.1405,36.1405,36.1028,36.1217,143356.0
2022-12-27 14:15:00,38.35,38.36,38.33,38.33,120329.0,36.1122,36.1217,36.0934,36.0934,120329.0
2022-12-27 14:20:00,38.34,38.36,38.32,38.36,202341.0,36.1028,36.1217,36.084,36.1217,202341.0
2022-12-27 14:25:00,38.36,38.36,38.32,38.33,212628.0,36.1217,36.1217,36.084,36.0934,212628.0
2022-12-27 14:30:00,38.33,38.34,38.32,38.33,52887.0,36.0934,36.1028,36.084,36.0934,52887.0
2022-12-27 14:35:00,38.34,38.34,38.31,38.31,76246.0,36.1028,36.1028,36.0746,36.0746,76246.0
2022-12-27 14:40:00,38.32,38.32,38.3,38.32,161643.0,36.084,36.084,36.0652,36.084,161643.0
2022-12-27 14:45:00,38.32,38.35,38.31,38.33,210849.0,36.084,36.1122,36.0746,36.0934,210849.0
2022-12-27 14:50:00,38.33,38.35,38.32,38.35,129874.0,36.0934,36.1122,36.084,36.1122,129874.0
2022-12-27 14:55:00,38.34,38.36,38.34,38.36,308066.0,36.1028,36.1217,36.1028,36.1217,308066.0
2022-12-27 15:00:00,38.36,38.38,38.35,38.36,356338.0,36.1217,36.1405,36.1122,36.1217,356338.0
2022-12-27 15:05:00,38.36,38.37,38.35,38.37,160617.0,36.1217,36.1311,36.1122,36.1311,160617.0
2022-12-27 15:10:00,38.37,38.38,38.35,38.37,109628.0,36.1311,36.1405,36.1122,36.1311,109628.0
2022-12-27 15:15:00,38.37,38.39,38.36,38.36,287625.0,36.1311,36.1499,36.1217,36.1217,287625.0
2022-12-27 15:20:00,38.36,38.38,38.35,38.37,238497.0,36.1217,36.1405,36.1122,36.1311,238497.0
2022-12-27 15:25:00,38.38,38.39,38.37,38.39,212457.0,36.1405,36.1499,36.1311,36.1499,212457.0
2022-12-27 15:30:00,38.39,38.41,38.38,38.4,316189.0,36.1499,36.1687,36.1405,36.1593,316189.0
2022-12-27 15:35:00,38.4,38.43,38.39,38.43,135168.0,36.1593,36.1876,36.1499,36.1876,135168.0
2022-12-27 15:40:00,38.43,38.43,38.41,38.41,214098.0,36.1876,36.1876,36.1687,36.1687,214098.0
2022-12-27 15:45:00,38.41,38.42,38.38,38.39,752533.0,36.1687,36.1782,36.1405,36.1499,752533.0
2022-12-27 15:50:00,38.39,38.39,38.35,38.38,1615553.0,36.1499,36.1499,36.1122,36.1405,1615553.0
2022-12-27 15:55:00,38.38,38.39,38.36,38.37,2262547.0,36.1405,36.1499,36.1217,36.1311,2262547.0
2022-12-28 09:30:00,38.24,38.3,38.16,38.24,1096529.0,36.0087,36.0652,35.9333,36.0087,1096529.0
2022-12-28 09:35:00,38.24,38.29,38.22,38.24,519645.0,36.0087,36.0557,35.9898,36.0087,519645.0
2022-12-28 09:40:00,38.24,38.28,38.22,38.22,588804.0,36.0087,36.0463,35.9898,35.9898,588804.0
2022-12-28 09:45:00,38.22,38.24,38.2,38.24,196504.0,35.9898,36.0087,35.971,36.0087,196504.0
2022-12-28 09:50:00,38.24,38.24,38.15,38.18,523183.0,36.0087,36.0087,35.9239,35.9522,523183.0
2022-12-28 09:55:00,38.18,38.2,38.14,38.15,351611.0,35.9522,35.971,35.9145,35.9239,351611.0
2022-12-28 10:00:00,38.15,38.19,38.11,38.11,681041.0,35.9239,35.9616,35.8862,35.8862,681041.0
2022-12-28 10:05:00,38.12,38.12,38.07,38.09,427490.0,35.8957,35.8957,35.8486,35.8674,427490.0
2022-12-28 10:10:00,38.09,38.11,38.06,38.09,175603.0,35.8674,35.8862,35.8392,35.8674,175603.0
2022-12-28 10:15:00,38.09,38.11,38.04,38.07,636313.0,35.8674,35.8862,35.8203,35.8486,636313.0
2022-12-28 10:20:00,38.07,38.07,38.03,38.04,299782.0,35.8486,35.8486,35.8109,35.8203,299782.0
2022-12-28 10:25:00,38.03,38.03,37.96,37.97,808789.0,35.8109,35.8109,35.745,35.7544,808789.0
2022-12-28 10:30:00,37.97,37.98,37.93,37.95,349887.0,35.7544,35.7638,35.7168,35.7356,349887.0
2022-12-28 10:35:00,37.95,37.95,37.89,37.93,256251.0,35.7356,35.7356,35.6791,35.7168,256251.0
2022-12-28 10:40:00,37.92,37.97,37.92,37.95,171496.0,35.7073,35.7544,35.7073,35.7356,171496.0
2022-12-28 10:45:00,37.95,37.97,37.94,37.95,256322.0,35.7356,35.7544,35.7262,35.7356,256322.0
2022-12-28 10:50:00,37.95,37.96,37.92,37.93,246599.0,35.7356,35.745,35.7073,35.7168,246599.0
2022-12-28 10:55:00,37.93,37.93,37.87,37.89,294051.0,35.7168,35.7168,35.6603,35.6791,294051.0
2022-12-28 11:00:00,37.89,37.92,37.88,37.91,1210367.0,35.6791,35.7073,35.6697,35.6979,1210367.0
2022-12-28 11:05:00,37.91,37.92,37.86,37.88,430711.0,35.6979,35.7073,35.6508,35.6697,430711.0
2022-12-28 11:10:00,37.88,37.9,37.86,37.87,306865.0,35.6697,35.6885,35.6508,35.6603,306865.0
2022-12-28 11:15:00,37.86,37.89,37.83,37.89,557598.0,35.6508,35.6791,35.6226,35.6791,557598.0
2022-12-28 11:20:00,37.88,37.91,37.87,37.89,306774.0,35.6697,35.6979,35.6603,35.6791,306774.0
2022-12-28 11:25:00,37.89,37.9,37.87,37.89,310029.0,35.6791,35.6885,35.6603,35.6791,310029.0
2022-12-28 11:30:00,37.89,37.9,37.87,37.88,154411.0,35.6791,35.6885,35.6603,35.6697,154411.0
2022-12-28 11:35:00,37.88,37.89,37.84,37.86,103699.0,35.6697,35.6791,35.632,35.6508,103699.0
2022-12-28 11:40:00,37.86,37.91,37.85,37.9,104164.0,35.6508,35.6979,35.6414,35.6885,104164.0
2022-12-28 11:45:00,37.89,37.9,37.85,37.86,96352.0,35.6791,35.6885,35.6414,35.6508,96352.0
2022-12-28 11:50:00,37.86,37.89,37.85,37.88,195967.0,35.6508,35.6791,35.6414,35.6697,195967.0
2022-12-28 11:55:00,37.88,37.9,37.86,37.88,1058762.0,35.6697,35.6885,35.6508,35.6697,1058762.0
2022-12-28 12:00:00,37.88,37.91,37.84,37.86,304687.0,35.6697,35.6979,35.632,35.6508,304687.0
2022-12-28 12:05:00,37.85,37.89,37.84,37.88,210973.0,35.6414,35.6791,35.632,35.6697,210973.0
2022-12-28 12:10:00,37.89,37.89,37.85,37.86,121860.0,35.6791,35.6791,35.6414,35.6508,121860.0
2022-12-28 12:15:00,37.86,37.86,37.83,37.84,205931.0,35.6508,35.6508,35.6226,35.632,205931.0
2022-12-28 12:20:00,37.84,37.86,37.84,37.85,48716.0,35.632,35.6508,35.632,35.6414,48716.0
2022-12-28 12:25:00,37.86,37.89,37.85,37.89,137327.0,35.6508,35.6791,35.6414,35.6791,137327.0
2022-12-28 12:30:00,37.88,37.9,37.87,37.89,110691.0,35.6697,35.6885,35.6603,35.6791,110691.0
2022-12-28 12:35:00,37.88,37.91,37.88,37.9,66515.0,35.6697,35.6979,35.6697,35.6885,66515.0
2022-12-28 12:40:00,37.91,37.92,37.89,37.9,160251.0,35.6979,35.7073,35.6791,35.6885,160251.0
2022-12-28 12:45:00,37.91,37.94,37.9,37.94,142512.0,35.6979,35.7262,35.6885,35.7262,142512.0
2022-12-28 12:50:00,37.93,37.97,37.93,37.97,243157.0,35.7168,35.7544,35.7168,35.7544,243157.0
2022-12-28 12:55:00,37.97,38.0,37.96,38.0,672492.0,35.7544,35.7827,35.745,35.7827,672492.0
2022-12-28 13:00:00,38.0,38.02,37.99,38.01,425754.0,35.7827,35.8015,35.7732,35.7921,425754.0
2022-12-28 13:05:00,38.01,38.02,37.99,38.0,138173.0,35.7921,35.8015,35.7732,35.7827,138173.0
2022-12-28 13:10:00,38.01,38.03,38.0,38.01,174443.0,35.7921,35.8109,35.7827,35.7921,174443.0
2022-12-28 13:15:00,38.0,38.02,37.98,37.98,467237.0,35.7827,35.8015,35.7638,35.7638,467237.0
2022-12-28 13:20:00,37.98,37.99,37.95,37.95,246420.0,35.7638,35.7732,35.7356,35.7356,246420.0
2022-12-28 13:25:00,37.96,37.99,37.95,37.98,162909.0,35.745,35.7732,35.7356,35.7638,162909.0
2022-12-28 13:30:00,37.98,37.98,37.93,37.93,209413.0,35.7638,35.7638,35.7168,35.7168,209413.0
2022-12-28 13:35:00,37.93,37.94,37.92,37.92,100647.0,35.7168,35.7262,35.7073,35.7073,100647.0
2022-12-28 13:40:00,37.93,37.95,37.92,37.94,494818.0,35.7168,35.7356,35.7073,35.7262,494818.0
2022-12-28 13:45:00,37.94,37.95,37.91,37.93,283145.0,35.7262,35.7356,35.6979,35.7168,283145.0
2022-12-28 13:50:00,37.93,37.94,37.9,37.91,133891.0,35.7168,35.7262,35.6885,35.6979,133891.0
2022-12-28 13:55:00,37.91,37.92,37.91,37.91,146493.0,35.6979,35.7073,35.6979,35.6979,146493.0
2022-12-28 14:00:00,37.91,37.93,37.9,37.91,91828.0,35.6979,35.7168,35.6885,35.6979,91828.0
2022-12-28 14:05:00,37.91,37.92,37.88,37.89,139871.0,35.6979,35.7073,35.6697,35.6791,139871.0
2022-12-28 14:10:00,37.9,37.9,37.88,37.9,83362.0,35.6885,35.6885,35.6697,35.6885,83362.0
2022-12-28 14:15:00,37.89,37.9,37.86,37.89,265817.0,35.6791,35.6885,35.6508,35.6791,265817.0
2022-12-28 14:20:00,37.89,37.9,37.86,37.87,120600.0,35.6791,35.6885,35.6508,35.6603,120600.0
2022-12-28 14:25:00,37.87,37.88,37.85,37.85,264558.0,35.6603,35.6697,35.6414,35.6414,264558.0
2022-12-28 14:30:00,37.85,37.87,37.83,37.84,275749.0,35.6414,35.6603,35.6226,35.632,275749.0
2022-12-28 14:35:00,37.84,37.84,37.82,37.84,244927.0,35.632,35.632,35.6132,35.632,244927.0
2022-12-28 14:40:00,37.84,37.88,37.83,37.87,229473.0,35.632,35.6697,35.6226,35.6603,229473.0
2022-12-28 14:45:00,37.87,37.89,37.86,37.87,387610.0,35.6603,35.6791,35.6508,35.6603,387610.0
2022-12-28 14:50:00,37.87,37.87,37.85,37.86,217409.0,35.6603,35.6603,35.6414,35.6508,217409.0
2022-12-28 14:55:00,37.86,37.86,37.84,37.84,175321.0,35.6508,35.6508,35.632,35.632,175321.0
2022-12-28 15:00:00,37.85,37.85,37.8,37.8,559451.0,35.6414,35.6414,35.5943,35.5943,559451.0
2022-12-28 15:05:00,37.81,37.83,37.8,37.82,228598.0,35.6038,35.6226,35.5943,35.6132,228598.0
2022-12-28 15:10:00,37.82,37.82,37.78,37.79,240118.0,35.6132,35.6132,35.5755,35.5849,240118.0
2022-12-28 15:15:00,37.78,37.83,37.78,37.8,727104.0,35.5755,35.6226,35.5755,35.5943,727104.0
2022-12-28 15:20:00,37.8,37.81,37.78,37.8,420347.0,35.5943,35.6038,35.5755,35.5943,420347.0
2022-12-28 15:25:00,37.8,37.82,37.79,37.8,244436.0,35.5943,35.6132,35.5849,35.5943,244436.0
2022-12-28 15:30:00,37.8,37.83,37.8,37.81,295271.0,35.5943,35.6226,35.5943,35.6038,295271.0
2022-12-28 15:35:00,37.8,37.81,37.78,37.8,189585.0,35.5943,35.6038,35.5755,35.5943,189585.0
2022-12-28 15:40:00,37.8,37.82,37.79,37.8,649694.0,35.5943,35.6132,35.5849,35.5943,649694.0
2022-12-28 15:45:00,37.8,37.81,37.79,37.8,516923.0,35.5943,35.6038,35.5849,35.5943,516923.0
2022-12-28 15:50:00,37.8,37.82,37.78,37.8,730115.0,35.5943,35.6132,35.5755,35.5943,730115.0
2022-12-28 15:55:00,37.8,37.8,37.78,37.78,1378724.0,35.5943,35.5943,35.5755,35.5755,1378724.0
2022-12-29 09:30:00,38.23,38.25,38.18,38.21,1344437.0,35.9992,36.0181,35.9522,35.9804,1344437.0
2022-12-29 09:35:00,38.2,38.27,38.19,38.26,563303.0,35.971,36.0369,35.9616,36.0275,563303.0
2022-12-29 09:40:00,38.27,38.4,38.26,38.38,988095.0,36.0369,36.1593,36.0275,36.1405,988095.0
2022-12-29 09:45:00,38.37,38.44,38.36,38.44,460484.0,36.1311,36.197,36.1217,36.197,460484.0
2022-12-29 09:50:00,38.43,38.46,38.36,38.41,702579.0,36.1876,36.2158,36.1217,36.1687,702579.0
2022-12-29 09:55:00,38.41,38.43,38.38,38.39,304082.0,36.1687,36.1876,36.1405,36.1499,304082.0
2022-12-29 10:00:00,38.39,38.44,38.36,38.37,380262.0,36.1499,36.197,36.1217,36.1311,380262.0
2022-12-29 10:05:00,38.37,38.42,38.35,38.4,592885.0,36.1311,36.1782,36.1122,36.1593,592885.0
2022-12-29 10:10:00,38.4,38.44,38.39,38.42,319161.0,36.1593,36.197,36.1499,36.1782,319161.0
2022-12-29 10:15:00,38.42,38.45,38.41,38.45,252372.0,36.1782,36.2064,36.1687,36.2064,252372.0
2022-12-29 10:20:00,38.45,38.47,38.41,38.43,254430.0,36.2064,36.2252,36.1687,36.1876,254430.0
2022-12-29 10:25:00,38.43,38.44,38.4,38.41,153572.0,36.1876,36.197,36.1593,36.1687,153572.0
2022-12-29 10:30:00,38.41,38.45,38.39,38.45,424228.0,36.1687,36.2064,36.1499,36.2064,424228.0
2022-12-29 10:35:00,38.44,38.46,38.44,38.45,306721.0,36.197,36.2158,36.197,36.2064,306721.0
2022-12-29 10:40:00,38.45,38.48,38.44,38.47,223758.0,36.2064,36.2347,36.197,36.2252,223758.0
2022-12-29 10:45:00,38.47,38.48,38.46,38.47,244064.0,36.2252,36.2347,36.2158,36.2252,244064.0
2022-12-29 10:50:00,38.47,38.49,38.47,38.48,318600.0,36.2252,36.2441,36.2252,36.2347,318600.0
2022-12-29 10:55:00,38.48,38.49,38.47,38.47,240524.0,36.2347,36.2441,36.2252,36.2252,240524.0
2022-12-29 11:00:00,38.47,38.49,38.46,38.48,308921.0,36.2252,36.2441,36.2158,36.2347,308921.0
2022-12-29 11:05:00,38.48,38.49,38.46,38.47,228239.0,36.2347,36.2441,36.2158,36.2252,228239.0
2022-12-29 11:10:00,38.46,38.48,38.45,38.46,134050.0,36.2158,36.2347,36.2064,36.2158,134050.0
2022-12-29 11:15:00,38.46,38.47,38.44,38.45,267152.0,36.2158,36.2252,36.197,36.2064,267152.0
2022-12-29 11:20:00,38.45,38.47,38.43,38.44,199980.0,36.2064,36.2252,36.1876,36.197,199980.0
2022-12-29 11:25:00,38.44,38.45,38.41,38.41,376202.0,36.197,36.2064,36.1687,36.1687,376202.0
2022-12-29 11:30:00,38.42,38.47,38.41,38.47,937391.0,36.1782,36.2252,36.1687,36.2252,937391.0
2022-12-29 11:35:00,38.46,38.47,38.45,38.46,153064.0,36.2158,36.2252,36.2064,36.2158,153064.0
2022-12-29 11:40:00,38.47,38.47,38.45,38.45,115359.0,36.2252,36.2252,36.2064,36.2064,115359.0
2022-12-29 11:45:00,38.45,38.48,38.45,38.47,192216.0,36.2064,36.2347,36.2064,36.2252,192216.0
2022-12-29 11:50:00,38.47,38.49,38.46,38.48,205953.0,36.2252,36.2441,36.2158,36.2347,205953.0
2022-12-29 11:55:00,38.48,38.49,38.45,38.47,348389.0,36.2347,36.2441,36.2064,36.2252,348389.0
2022-12-29 12:00:00,38.46,38.48,38.44,38.45,223822.0,36.2158,36.2347,36.197,36.2064,223822.0
2022-12-29 12:05:00,38.45,38.46,38.43,38.44,196783.0,36.2064,36.2158,36.1876,36.197,196783.0
2022-12-29 12:10:00,38.44,38.45,38.41,38.41,161989.0,36.197,36.2064,36.1687,36.1687,161989.0
2022-12-29 12:15:00,38.41,38.45,38.4,38.45,458229.0,36.1687,36.2064,36.1593,36.2064,458229.0
2022-12-29 12:20:00,38.45,38.46,38.42,38.44,162973.0,36.2064,36.2158,36.1782,36.197,162973.0
2022-12-29 12:25:00,38.43,38.44,38.41,38.43,101293.0,36.1876,36.197,36.1687,36.1876,101293.0
2022-12-29 12:30:00,38.43,38.43,38.4,38.41,116455.0,36.1876,36.1876,36.1593,36.1687,116455.0
2022-12-29 12:35:00,38.41,38.41,38.38,38.4,84301.0,36.1687,36.1687,36.1405,36.1593,84301.0
2022-12-29 12:40:00,38.4,38.42,38.4,38.41,85279.0,36.1593,36.1782,36.1593,36.1687,85279.0
2022-12-29 12:45:00,38.41,38.41,38.39,38.4,83166.0,36.1687,36.1687,36.1499,36.1593,83166.0
2022-12-29 12:50:00,38.41,38.44,38.4,38.44,168613.0,36.1687,36.197,36.1593,36.197,168613.0
2022-12-29 12:55:00,38.44,38.44,38.43,38.43,114729.0,36.197,36.197,36.1876,36.1876,114729.0
2022-12-29 13:00:00,38.43,38.44,38.41,38.41,405408.0,36.1876,36.197,36.1687,36.1687,405408.0
2022-12-29 13:05:00,38.42,38.42,38.39,38.4,106963.0,36.1782,36.1782,36.1499,36.1593,106963.0
2022-12-29 13:10:00,38.41,38.42,38.4,38.41,59564.0,36.1687,36.1782,36.1593,36.1687,59564.0
2022-12-29 13:15:00,38.41,38.43,38.41,38.43,77311.0,36.1687,36.1876,36.1687,36.1876,77311.0
2022-12-29 13:20:00,38.42,38.42,38.4,38.41,127259.0,36.1782,36.1782,36.1593,36.1687,127259.0
2022-12-29 13:25:00,38.41,38.42,38.4,38.41,50173.0,36.1687,36.1782,36.1593,36.1687,50173.0
2022-12-29 13:30:00,38.41,38.42,38.39,38.41,171612.0,36.1687,36.1782,36.1499,36.1687,171612.0
2022-12-29 13:35:00,38.41,38.41,38.39,38.41,40971.0,36.1687,36.1687,36.1499,36.1687,40971.0
2022-12-29 13:40:00,38.41,38.42,38.4,38.42,72105.0,36.1687,36.1782,36.1593,36.1782,72105.0
2022-12-29 13:45:00,38.41,38.42,38.38,38.39,110691.0,36.1687,36.1782,36.1405,36.1499,110691.0
2022-12-29 13:50:00,38.39,38.4,38.38,38.4,150235.0,36.1499,36.1593,36.1405,36.1593,150235.0
2022-12-29 13:55:00,38.4,38.41,38.39,38.41,126302.0,36.1593,36.1687,36.1499,36.1687,126302.0
2022-12-29 14:00:00,38.41,38.44,38.4,38.44,224892.0,36.1687,36.197,36.1593,36.197,224892.0
2022-12-29 14:05:00,38.43,38.45,38.42,38.43,150986.0,36.1876,36.2064,36.1782,36.1876,150986.0
2022-12-29 14:10:00,38.42,38.44,38.41,38.43,109484.0,36.1782,36.197,36.1687,36.1876,109484.0
2022-12-29 14:15:00,38.43,38.44,38.41,38.44,153602.0,36.1876,36.197,36.1687,36.197,153602.0
2022-12-29 14:20:00,38.44,38.44,38.41,38.43,198895.0,36.197,36.197,36.1687,36.1876,198895.0
2022-12-29 14:25:00,38.43,38.43,38.41,38.41,353790.0,36.1876,36.1876,36.1687,36.1687,353790.0
2022-12-29 14:30:00,38.41,38.42,38.4,38.41,92973.0,36.1687,36.1782,36.1593,36.1687,92973.0
2022-12-29 14:35:00,38.41,38.43,38.41,38.43,108393.0,36.1687,36.1876,36.1687,36.1876,108393.0
2022-12-29 14:40:00,38.42,38.44,38.41,38.41,279621.0,36.1782,36.197,36.1687,36.1687,279621.0
2022-12-29 14:45:00,38.41,38.42,38.41,38.41,60694.0,36.1687,36.1782,36.1687,36.1687,60694.0
2022-12-29 14:50:00,38.41,38.42,38.39,38.4,168235.0,36.1687,36.1782,36.1499,36.1593,168235.0
2022-12-29 14:55:00,38.4,38.42,38.39,38.41,173222.0,36.1593,36.1782,36.1499,36.1687,173222.0
2022-12-29 15:00:00,38.41,38.42,38.4,38.42,85232.0,36.1687,36.1782,36.1593,36.1782,85232.0
2022-12-29 15:05:00,38.42,38.43,38.41,38.42,124133.0,36.1782,36.1876,36.1687,36.1782,124133.0
2022-12-29 15:10:00,38.41,38.42,38.4,38.41,99740.0,36.1687,36.1782,36.1593,36.1687,99740.0
2022-12-29 15:15:00,38.41,38.43,38.4,38.41,163995.0,36.1687,36.1876,36.1593,36.1687,163995.0
2022-12-29 15:20:00,38.41,38.43,38.41,38.42,139919.0,36.1687,36.1876,36.1687,36.1782,139919.0
2022-12-29 15:25:00,38.43,38.43,38.41,38.42,214123.0,36.1876,36.1876,36.1687,36.1782,214123.0
2022-12-29 15:30:00,38.41,38.44,38.41,38.44,123489.0,36.1687,36.197,36.1687,36.197,123489.0
2022-12-29 15:35:00,38.44,38.44,38.43,38.44,274790.0,36.197,36.197,36.1876,36.197,274790.0
2022-12-29 15:40:00,38.43,38.45,38.42,38.45,460574.0,36.1876,36.2064,36.1782,36.2064,460574.0
2022-12-29 15:45:00,38.44,38.45,38.43,38.45,1138247.0,36.197,36.2064,36.1876,36.2064,1138247.0
2022-12-29 15:50:00,38.45,38.46,38.43,38.46,946535.0,36.2064,36.2158,36.1876,36.2158,946535.0
2022-12-29 15:55:00,38.46,38.46,38.42,38.43,1454424.0,36.2158,36.2158,36.1782,36.1876,1454424.0
2022-12-30 09:30:00,38.14,38.3,38.12,38.28,752160.0,35.9145,36.0652,35.8957,36.0463,752160.0
2022-12-30 09:35:00,38.28,38.31,38.27,38.3,570204.0,36.0463,36.0746,36.0369,36.0652,570204.0
2022-12-30 09:40:00,38.3,38.3,38.21,38.23,809119.0,36.0652,36.0652,35.9804,35.9992,809119.0
2022-12-30 09:45:00,38.23,38.23,38.07,38.09,884009.0,35.9992,35.9992,35.8486,35.8674,884009.0
2022-12-30 09:50:00,38.09,38.15,38.08,38.14,475298.0,35.8674,35.9239,35.858,35.9145,475298.0
2022-12-30 09:55:00,38.14,38.16,38.11,38.16,420709.0,35.9145,35.9333,35.8862,35.9333,420709.0
2022-12-30 10:00:00,38.16,38.17,38.11,38.13,377560.0,35.9333,35.9427,35.8862,35.9051,377560.0
2022-12-30 10:05:00,38.12,38.13,38.03,38.05,278438.0,35.8957,35.9051,35.8109,35.8297,278438.0
2022-12-30 10:10:00,38.05,38.08,38.04,38.07,418619.0,35.8297,35.858,35.8203,35.8486,418619.0
2022-12-30 10:15:00,38.07,38.12,38.05,38.12,309676.0,35.8486,35.8957,35.8297,35.8957,309676.0
2022-12-30 10:20:00,38.12,38.13,38.09,38.11,420630.0,35.8957,35.9051,35.8674,35.8862,420630.0
2022-12-30 10:25:00,38.12,38.13,38.08,38.09,575484.0,35.8957,35.9051,35.858,35.8674,575484.0
2022-12-30 10:30:00,38.1,38.1,38.03,38.05,410046.0,35.8768,35.8768,35.8109,35.8297,410046.0
2022-12-30 10:35:00,38.05,38.05,38.0,38.01,202832.0,35.8297,35.8297,35.7827,35.7921,202832.0
2022-12-30 10:40:00,38.01,38.02,37.98,37.99,835013.0,35.7921,35.8015,35.7638,35.7732,835013.0
2022-12-30 10:45:00,37.98,38.03,37.96,38.01,258288.0,35.7638,35.8109,35.745,35.7921,258288.0
2022-12-30 10:50:00,38.02,38.02,37.96,37.96,326663.0,35.8015,35.8015,35.745,35.745,326663.0
2022-12-30 10:55:00,37.96,37.98,37.93,37.95,724546.0,35.745,35.7638,35.7168,35.7356,724546.0
2022-12-30 11:00:00,37.95,37.99,37.94,37.98,196878.0,35.7356,35.7732,35.7262,35.7638,196878.0
2022-12-30 11:05:00,37.98,38.03,37.97,38.02,472767.0,35.7638,35.8109,35.7544,35.8015,472767.0
2022-12-30 11:10:00,38.02,38.03,37.99,38.0,272180.0,35.8015,35.8109,35.7732,35.7827,272180.0
2022-12-30 11:15:00,38.0,38.01,37.98,38.0,235398.0,35.7827,35.7921,35.7638,35.7827,235398.0
2022-12-30 11:20:00,38.0,38.01,37.97,37.99,232125.0,35.7827,35.7921,35.7544,35.7732,232125.0
2022-12-30 11:25:00,37.99,37.99,37.89,37.91,998044.0,35.7732,35.7732,35.6791,35.6979,998044.0
2022-12-30 11:30:00,37.91,37.94,37.87,37.91,786817.0,35.6979,35.7262,35.6603,35.6979,786817.0
2022-12-30 11:35:00,37.91,37.91,37.85,37.86,454757.0,35.6979,35.6979,35.6414,35.6508,454757.0
2022-12-30 11:40:00,37.86,37.87,37.81,37.82,367943.0,35.6508,35.6603,35.6038,35.6132,367943.0
2022-12-30 11:45:00,37.82,37.82,37.78,37.82,475461.0,35.6132,35.6132,35.5755,35.6132,475461.0
2022-12-30 11:50:00,37.81,37.82,37.76,37.77,233949.0,35.6038,35.6132,35.5567,35.5661,233949.0
2022-12-30 11:55:00,37.77,37.82,37.76,37.82,967729.0,35.5661,35.6132,35.5567,35.6132,967729.0
2022-12-30 12:00:00,37.81,37.83,37.8,37.81,180272.0,35.6038,35.6226,35.5943,35.6038,180272.0
2022-12-30 12:05:00,37.82,37.82,37.78,37.79,253117.0,35.6132,35.6132,35.5755,35.5849,253117.0
2022-12-30 12:10:00,37.79,37.81,37.77,37.78,393869.0,35.5849,35.6038,35.5661,35.5755,393869.0
2022-12-30 12:15:00,37.79,37.81,37.78,37.81,309632.0,35.5849,35.6038,35.5755,35.6038,309632.0
2022-12-30 12:20:00,37.81,37.82,37.8,37.8,146420.0,35.6038,35.6132,35.5943,35.5943,146420.0
2022-12-30 12:25:00,37.8,37.82,37.79,37.82,124688.0,35.5943,35.6132,35.5849,35.6132,124688.0
2022-12-30 12:30:00,37.82,37.83,37.8,37.82,78571.0,35.6132,35.6226,35.5943,35.6132,78571.0
2022-12-30 12:35:00,37.82,37.84,37.81,37.82,375593.0,35.6132,35.632,35.6038,35.6132,375593.0
2022-12-30 12:40:00,37.82,37.84,37.82,37.83,315305.0,35.6132,35.632,35.6132,35.6226,315305.0
2022-12-30 12:45:00,37.84,37.88,37.83,37.88,222382.0,35.632,35.6697,35.6226,35.6697,222382.0
2022-12-30 12:50:00,37.88,37.89,37.85,37.86,268665.0,35.6697,35.6791,35.6414,35.6508,268665.0
2022-12-30 12:55:00,37.85,37.89,37.83,37.88,139843.0,35.6414,35.6791,35.6226,35.6697,139843.0
2022-12-30 13:00:00,37.89,37.9,37.86,37.87,375501.0,35.6791,35.6885,35.6508,35.6603,375501.0
2022-12-30 13:05:00,37.87,37.88,37.86,37.87,127528.0,35.6603,35.6697,35.6508,35.6603,127528.0
2022-12-30 13:10:00,37.88,37.88,37.86,37.87,45082.0,35.6697,35.6697,35.6508,35.6603,45082.0
2022-12-30 13:15:00,37.88,37.88,37.84,37.84,94869.0,35.6697,35.6697,35.632,35.632,94869.0
2022-12-30 13:20:00,37.84,37.84,37.79,37.8,91083.0,35.632,35.632,35.5849,35.5943,91083.0
2022-12-30 13:25:00,37.79,37.81,37.76,37.8,527993.0,35.5849,35.6038,35.5567,35.5943,527993.0
2022-12-30 13:30:00,37.8,37.84,37.79,37.83,116151.0,35.5943,35.632,35.5849,35.6226,116151.0
2022-12-30 13:35:00,37.84,37.86,37.83,37.86,261108.0,35.632,35.6508,35.6226,35.6508,261108.0
2022-12-30 13:40:00,37.86,37.87,37.84,37.84,159962.0,35.6508,35.6603,35.632,35.632,159962.0
2022-12-30 13:45:00,37.85,37.85,37.83,37.84,152991.0,35.6414,35.6414,35.6226,35.632,152991.0
2022-12-30 13:50:00,37.84,37.87,37.83,37.87,457590.0,35.632,35.6603,35.6226,35.6603,457590.0
2022-12-30 13:55:00,37.87,37.87,37.84,37.86,120685.0,35.6603,35.6603,35.632,35.6508,120685.0
2022-12-30 14:00:00,37.85,37.87,37.84,37.84,388501.0,35.6414,35.6603,35.632,35.632,388501.0
2022-12-30 14:05:00,37.84,37.86,37.83,37.85,159881.0,35.632,35.6508,35.6226,35.6414,159881.0
2022-12-30 14:10:00,37.84,37.85,37.83,37.84,147360.0,35.632,35.6414,35.6226,35.632,147360.0
2022-12-30 14:15:00,37.84,37.84,37.81,37.84,385577.0,35.632,35.632,35.6038,35.632,385577.0
2022-12-30 14:20:00,37.84,37.85,37.83,37.84,101188.0,35.632,35.6414,35.6226,35.632,101188.0
2022-12-30 14:25:00,37.84,37.86,37.82,37.85,75724.0,35.632,35.6508,35.6132,35.6414,75724.0
2022-12-30 14:30:00,37.85,37.86,37.84,37.85,57956.0,35.6414,35.6508,35.632,35.6414,57956.0
2022-12-30 14:35:00,37.85,37.86,37.84,37.84,60223.0,35.6414,35.6508,35.632,35.632,60223.0
2022-12-30 14:40:00,37.84,37.85,37.83,37.84,57463.0,35.632,35.6414,35.6226,35.632,57463.0
2022-12-30 14:45:00,37.84,37.85,37.83,37.83,120559.0,35.632,35.6414,35.6226,35.6226,120559.0
2022-12-30 14:50:00,37.84,37.86,37.83,37.84,136308.0,35.632,35.6508,35.6226,35.632,136308.0
2022-12-30 14:55:00,37.84,37.85,37.82,37.83,192746.0,35.632,35.6414,35.6132,35.6226,192746.0
2022-12-30 15:00:00,37.83,37.87,37.83,37.85,392890.0,35.6226,35.6603,35.6226,35.6414,392890.0
2022-12-30 15:05:00,37.84,37.86,37.83,37.86,252790.0,35.632,35.6508,35.6226,35.6508,252790.0
2022-12-30 15:10:00,37.85,37.89,37.85,37.87,223337.0,35.6414,35.6791,35.6414,35.6603,223337.0
2022-12-30 15:15:00,37.88,37.91,37.87,37.89,437340.0,35.6697,35.6979,35.6603,35.6791,437340.0
2022-12-30 15:20:00,37.89,37.89,37.87,37.88,286508.0,35.6791,35.6791,35.6603,35.6697,286508.0
2022-12-30 15:25:00,37.88,37.89,37.86,37.88,350991.0,35.6697,35.6791,35.6508,35.6697,350991.0
2022-12-30 15:30:00,37.87,37.92,37.87,37.91,237894.0,35.6603,35.7073,35.6603,35.6979,237894.0
2022-12-30 15:35:00,37.91,37.92,37.89,37.92,869439.0,35.6979,35.7073,35.6791,35.7073,869439.0
2022-12-30 15:40:00,37.91,37.92,37.89,37.9,590266.0,35.6979,35.7073,35.6791,35.6885,590266.0
2022-12-30 15:45:00,37.9,37.93,37.9,37.93,412006.0,35.6885,35.7168,35.6885,35.7168,412006.0
2022-12-30 15:50:00,37.93,37.97,37.92,37.97,749206.0,35.7168,35.7544,35.7073,35.7544,749206.0
2022-12-30 15:55:00,37.96,37.97,37.85,37.86,5291736.0,35.745,35.7544,35.6414,35.6508,5291736.0
2023-01-03 09:30:00,38.34,38.53,38.32,38.52,1639875.0,36.1028,36.2817,36.084,36.2723,1639875.0
2023-01-03 09:35:00,38.53,38.61,38.52,38.56,2630610.0,36.2817,36.3571,36.2723,36.31,2630610.0
2023-01-03 09:40:00,38.56,38.64,38.56,38.6,2531446.0,36.31,36.3853,36.31,36.3477,2531446.0
2023-01-03 09:45:00,38.61,38.62,38.45,38.51,1022730.0,36.3571,36.3665,36.2064,36.2629,1022730.0
2023-01-03 09:50:00,38.51,38.57,38.47,38.5,572757.0,36.2629,36.3194,36.2252,36.2535,572757.0
2023-01-03 09:55:00,38.49,38.51,38.39,38.39,651867.0,36.2441,36.2629,36.1499,36.1499,651867.0
2023-01-03 10:00:00,38.39,38.45,38.37,38.38,722439.0,36.1499,36.2064,36.1311,36.1405,722439.0
2023-01-03 10:05:00,38.38,38.4,38.36,38.37,470675.0,36.1405,36.1593,36.1217,36.1311,470675.0
2023-01-03 10:10:00,38.36,38.38,38.3,38.32,765604.0,36.1217,36.1405,36.0652,36.084,765604.0
2023-01-03 10:15:00,38.33,38.36,38.26,38.27,387547.0,36.0934,36.1217,36.0275,36.0369,387547.0
2023-01-03 10:20:00,38.27,38.3,38.25,38.29,389233.0,36.0369,36.0652,36.0181,36.0557,389233.0
2023-01-03 10:25:00,38.3,38.3,38.26,38.28,411796.0,36.0652,36.0652,36.0275,36.0463,411796.0
2023-01-03 10:30:00,38.29,38.29,38.21,38.24,387643.0,36.0557,36.0557,35.9804,36.0087,387643.0
2023-01-03 10:35:00,38.24,38.3,38.23,38.3,252824.0,36.0087,36.0652,35.9992,36.0652,252824.0
2023-01-03 10:40:00,38.3,38.35,38.29,38.32,401938.0,36.0652,36.1122,36.0557,36.084,401938.0
2023-01-03 10:45:00,38.32,38.39,38.31,38.39,119298.0,36.084,36.1499,36.0746,36.1499,119298.0
2023-01-03 10:50:00,38.39,38.42,38.37,38.39,480180.0,36.1499,36.1782,36.1311,36.1499,480180.0
2023-01-03 10:55:00,38.39,38.46,38.38,38.46,164536.0,36.1499,36.2158,36.1405,36.2158,164536.0
2023-01-03 11:00:00,38.46,38.48,38.42,38.43,630984.0,36.2158,36.2347,36.1782,36.1876,630984.0
2023-01-03 11:05:00,38.43,38.44,38.35,38.35,847904.0,36.1876,36.197,36.1122,36.1122,847904.0
2023-01-03 11:10:00,38.35,38.35,38.29,38.3,222772.0,36.1122,36.1122,36.0557,36.0652,222772.0
2023-01-03 11:15:00,38.3,38.33,38.29,38.32,236338.0,36.0652,36.0934,36.0557,36.084,236338.0
2023-01-03 11:20:00,38.32,38.35,38.3,38.34,1190681.0,36.084,36.1122,36.0652,36.1028,1190681.0
2023-01-03 11:25:00,38.34,38.36,38.32,38.36,172873.0,36.1028,36.1217,36.084,36.1217,172873.0
2023-01-03 11:30:00,38.36,38.36,38.28,38.3,660521.0,36.1217,36.1217,36.0463,36.0652,660521.0
2023-01-03 11:35:00,38.3,38.31,38.27,38.3,180775.0,36.0652,36.0746,36.0369,36.0652,180775.0
2023-01-03 11:40:00,38.3,38.3,38.25,38.26,75222.0,36.0652,36.0652,36.0181,36.0275,75222.0
2023-01-03 11:45:00,38.26,38.26,38.21,38.25,201333.0,36.0275,36.0275,35.9804,36.0181,201333.0
2023-01-03 11:50:00,38.25,38.25,38.22,38.23,97334.0,36.0181,36.0181,35.9898,35.9992,97334.0
2023-01-03 11:55:00,38.23,38.23,38.19,38.2,287867.0,35.9992,35.9992,35.9616,35.971,287867.0
2023-01-03 12:00:00,38.21,38.23,38.18,38.19,571902.0,35.9804,35.9992,35.9522,35.9616,571902.0
2023-01-03 12:05:00,38.19,38.23,38.18,38.2,165130.0,35.9616,35.9992,35.9522,35.971,165130.0
2023-01-03 12:10:00,38.2,38.21,38.19,38.2,785227.0,35.971,35.9804,35.9616,35.971,785227.0
2023-01-03 12:15:00,38.2,38.22,38.19,38.2,137794.0,35.971,35.9898,35.9616,35.971,137794.0
2023-01-03 12:20:00,38.2,38.22,38.16,38.17,163263.0,35.971,35.9898,35.9333,35.9427,163263.0
2023-01-03 12:25:00,38.17,38.2,38.16,38.18,117251.0,35.9427,35.971,35.9333,35.9522,117251.0
2023-01-03 12:30:00,38.19,38.24,38.17,38.23,238830.0,35.9616,36.0087,35.9427,35.9992,238830.0
2023-01-03 12:35:00,38.23,38.24,38.21,38.22,208007.0,35.9992,36.0087,35.9804,35.9898,208007.0
2023-01-03 12:40:00,38.22,38.23,38.17,38.18,179929.0,35.9898,35.9992,35.9427,35.9522,179929.0
2023-01-03 12:45:00,38.18,38.18,38.11,38.13,224344.0,35.9522,35.9522,35.8862,35.9051,224344.0
2023-01-03 12:50:00,38.12,38.13,38.11,38.12,63521.0,35.8957,35.9051,35.8862,35.8957,63521.0
2023-01-03 12:55:00,38.12,38.16,38.11,38.16,116629.0,35.8957,35.9333,35.8862,35.9333,116629.0
2023-01-03 13:00:00,38.16,38.18,38.14,38.16,77420.0,35.9333,35.9522,35.9145,35.9333,77420.0
2023-01-03 13:05:00,38.16,38.16,38.14,38.15,42106.0,35.9333,35.9333,35.9145,35.9239,42106.0
2023-01-03 13:10:00,38.15,38.19,38.14,38.15,81191.0,35.9239,35.9616,35.9145,35.9239,81191.0
2023-01-03 13:15:00,38.16,38.18,38.15,38.16,390979.0,35.9333,35.9522,35.9239,35.9333,390979.0
2023-01-03 13:20:00,38.17,38.19,38.16,38.19,72858.0,35.9427,35.9616,35.9333,35.9616,72858.0
2023-01-03 13:25:00,38.19,38.26,38.19,38.25,468036.0,35.9616,36.0275,35.9616,36.0181,468036.0
2023-01-03 13:30:00,38.25,38.25,38.23,38.23,146485.0,36.0181,36.0181,35.9992,35.9992,146485.0
2023-01-03 13:35:00,38.23,38.26,38.21,38.22,152510.0,35.9992,36.0275,35.9804,35.9898,152510.0
2023-01-03 13:40:00,38.22,38.25,38.21,38.23,143168.0,35.9898,36.0181,35.9804,35.9992,143168.0
2023-01-03 13:45:00,38.23,38.24,38.21,38.23,55473.0,35.9992,36.0087,35.9804,35.9992,55473.0
2023-01-03 13:50:00,38.23,38.26,38.22,38.25,94690.0,35.9992,36.0275,35.9898,36.0181,94690.0
2023-01-03 13:55:00,38.24,38.26,38.24,38.25,59708.0,36.0087,36.0275,36.0087,36.0181,59708.0
2023-01-03 14:00:00,38.25,38.26,38.22,38.22,199347.0,36.0181,36.0275,35.9898,35.9898,199347.0
2023-01-03 14:05:00,38.23,38.24,38.21,38.24,127838.0,35.9992,36.0087,35.9804,36.0087,127838.0
2023-01-03 14:10:00,38.24,38.24,38.21,38.23,333034.0,36.0087,36.0087,35.9804,35.9992,333034.0
2023-01-03 14:15:00,38.23,38.24,38.22,38.23,245973.0,35.9992,36.0087,35.9898,35.9992,245973.0
2023-01-03 14:20:00,38.23,38.24,38.2,38.2,221990.0,35.9992,36.0087,35.971,35.971,221990.0
2023-01-03 14:25:00,38.2,38.22,38.19,38.22,218466.0,35.971,35.9898,35.9616,35.9898,218466.0
2023-01-03 14:30:00,38.22,38.22,38.18,38.2,267994.0,35.9898,35.9898,35.9522,35.971,267994.0
2023-01-03 14:35:00,38.2,38.2,38.19,38.2,76663.0,35.971,35.971,35.9616,35.971,76663.0
2023-01-03 14:40:00,38.2,38.25,38.19,38.25,341900.0,35.971,36.0181,35.9616,36.0181,341900.0
2023-01-03 14:45:00,38.25,38.32,38.24,38.3,698363.0,36.0181,36.084,36.0087,36.0652,698363.0
2023-01-03 14:50:00,38.3,38.31,38.25,38.27,531988.0,36.0652,36.0746,36.0181,36.0369,531988.0
2023-01-03 14:55:00,38.26,38.29,38.25,38.27,604921.0,36.0275,36.0557,36.0181,36.0369,604921.0
2023-01-03 15:00:00,38.27,38.29,38.25,38.27,452944.0,36.0369,36.0557,36.0181,36.0369,452944.0
2023-01-03 15:05:00,38.27,38.28,38.25,38.26,145216.0,36.0369,36.0463,36.0181,36.0275,145216.0
2023-01-03 15:10:00,38.25,38.28,38.25,38.27,126976.0,36.0181,36.0463,36.0181,36.0369,126976.0
2023-01-03 15:15:00,38.28,38.3,38.27,38.27,262293.0,36.0463,36.0652,36.0369,36.0369,262293.0
2023-01-03 15:20:00,38.27,38.27,38.21,38.22,165214.0,36.0369,36.0369,35.9804,35.9898,165214.0
2023-01-03 15:25:00,38.22,38.24,38.21,38.23,200546.0,35.9898,36.0087,35.9804,35.9992,200546.0
2023-01-03 15:30:00,38.23,38.27,38.23,38.26,175706.0,35.9992,36.0369,35.9992,36.0275,175706.0
2023-01-03 15:35:00,38.26,38.27,38.24,38.25,179553.0,36.0275,36.0369,36.0087,36.0181,179553.0
2023-01-03 15:40:00,38.25,38.26,38.23,38.25,369378.0,36.0181,36.0275,35.9992,36.0181,369378.0
2023-01-03 15:45:00,38.25,38.26,38.23,38.25,373975.0,36.0181,36.0275,35.9992,36.0181,373975.0
2023-01-03 15:50:00,38.25,38.26,38.23,38.25,809503.0,36.0181,36.0275,35.9992,36.0181,809503.0
2023-01-03 15:55:00,38.25,38.25,38.21,38.22,2134337.0,36.0181,36.0181,35.9804,35.9898,2134337.0
2023-01-04 09:30:00,38.9,38.91,38.78,38.84,883293.0,36.6302,36.6396,36.5172,36.5737,883293.0
2023-01-04 09:35:00,38.84,38.92,38.83,38.89,1141912.0,36.5737,36.649,36.5642,36.6207,1141912.0
2023-01-04 09:40:00,38.9,38.96,38.85,38.87,814911.0,36.6302,36.6866,36.5831,36.6019,814911.0
2023-01-04 09:45:00,38.87,38.9,38.82,38.86,995740.0,36.6019,36.6302,36.5548,36.5925,995740.0
2023-01-04 09:50:00,38.87,38.9,38.85,38.88,647842.0,36.6019,36.6302,36.5831,36.6113,647842.0
2023-01-04 09:55:00,38.89,38.92,38.87,38.9,606400.0,36.6207,36.649,36.6019,36.6302,606400.0
2023-01-04 10:00:00,38.89,38.94,38.76,38.77,1436827.0,36.6207,36.6678,36.4983,36.5077,1436827.0
2023-01-04 10:05:00,38.78,38.81,38.7,38.73,655466.0,36.5172,36.5454,36.4418,36.4701,655466.0
2023-01-04 10:10:00,38.73,38.74,38.68,38.73,419985.0,36.4701,36.4795,36.423,36.4701,419985.0
2023-01-04 10:15:00,38.73,38.82,38.72,38.81,260633.0,36.4701,36.5548,36.4607,36.5454,260633.0
2023-01-04 10:20:00,38.81,38.83,38.77,38.81,310408.0,36.5454,36.5642,36.5077,36.5454,310408.0
2023-01-04 10:25:00,38.8,38.86,38.78,38.86,160814.0,36.536,36.5925,36.5172,36.5925,160814.0
2023-01-04 10:30:00,38.87,38.89,38.83,38.88,441197.0,36.6019,36.6207,36.5642,36.6113,441197.0
2023-01-04 10:35:00,38.88,38.91,38.86,38.87,265824.0,36.6113,36.6396,36.5925,36.6019,265824.0
2023-01-04 10:40:00,38.88,38.93,38.86,38.93,246134.0,36.6113,36.6584,36.5925,36.6584,246134.0
2023-01-04 10:45:00,38.93,38.96,38.92,38.95,504201.0,36.6584,36.6866,36.649,36.6772,504201.0
2023-01-04 10:50:00,38.94,38.97,38.92,38.95,141189.0,36.6678,36.6961,36.649,36.6772,141189.0
2023-01-04 10:55:00,38.96,38.99,38.94,38.98,339133.0,36.6866,36.7149,36.6678,36.7055,339133.0
2023-01-04 11:00:00,38.98,39.0,38.95,38.98,242545.0,36.7055,36.7243,36.6772,36.7055,242545.0
2023-01-04 11:05:00,38.97,39.04,38.97,39.03,381474.0,36.6961,36.762,36.6961,36.7526,381474.0
2023-01-04 11:10:00,39.03,39.06,39.01,39.05,240417.0,36.7526,36.7808,36.7337,36.7714,240417.0
2023-01-04 11:15:00,39.05,39.07,39.03,39.04,378907.0,36.7714,36.7902,36.7526,36.762,378907.0
2023-01-04 11:20:00,39.04,39.06,39.03,39.05,290402.0,36.762,36.7808,36.7526,36.7714,290402.0
2023-01-04 11:25:00,39.05,39.09,39.03,39.09,296840.0,36.7714,36.8091,36.7526,36.8091,296840.0
2023-01-04 11:30:00,39.09,39.15,39.08,39.15,1094955.0,36.8091,36.8656,36.7996,36.8656,1094955.0
2023-01-04 11:35:00,39.15,39.17,39.13,39.16,745583.0,36.8656,36.8844,36.8467,36.875,745583.0
2023-01-04 11:40:00,39.16,39.17,39.14,39.16,318110.0,36.875,36.8844,36.8561,36.875,318110.0
2023-01-04 11:45:00,39.16,39.18,39.14,39.16,440695.0,36.875,36.8938,36.8561,36.875,440695.0
2023-01-04 11:50:00,39.16,39.18,39.15,39.16,368206.0,36.875,36.8938,36.8656,36.875,368206.0
2023-01-04 11:55:00,39.16,39.21,39.16,39.2,272603.0,36.875,36.9221,36.875,36.9126,272603.0
2023-01-04 12:00:00,39.2,39.22,39.19,39.2,439897.0,36.9126,36.9315,36.9032,36.9126,439897.0
2023-01-04 12:05:00,39.19,39.23,39.18,39.21,233277.0,36.9032,36.9409,36.8938,36.9221,233277.0
2023-01-04 12:10:00,39.21,39.23,39.19,39.21,298552.0,36.9221,36.9409,36.9032,36.9221,298552.0
2023-01-04 12:15:00,39.21,39.22,39.19,39.21,274129.0,36.9221,36.9315,36.9032,36.9221,274129.0
2023-01-04 12:20:00,39.22,39.24,39.21,39.24,184158.0,36.9315,36.9503,36.9221,36.9503,184158.0
2023-01-04 12:25:00,39.23,39.25,39.23,39.25,356997.0,36.9409,36.9597,36.9409,36.9597,356997.0
2023-01-04 12:30:00,39.25,39.29,39.24,39.27,195263.0,36.9597,36.9974,36.9503,36.9786,195263.0
2023-01-04 12:35:00,39.27,39.31,39.27,39.3,502367.0,36.9786,37.0162,36.9786,37.0068,502367.0
2023-01-04 12:40:00,39.3,39.32,39.29,39.31,338748.0,37.0068,37.0256,36.9974,37.0162,338748.0
2023-01-04 12:45:00,39.32,39.34,39.31,39.33,280252.0,37.0256,37.0445,37.0162,37.0351,280252.0
2023-01-04 12:50:00,39.33,39.34,39.3,39.34,515518.0,37.0351,37.0445,37.0068,37.0445,515518.0
2023-01-04 12:55:00,39.34,39.34,39.27,39.28,262796.0,37.0445,37.0445,36.9786,36.988,262796.0
2023-01-04 13:00:00,39.28,39.28,39.22,39.27,421449.0,36.988,36.988,36.9315,36.9786,421449.0
2023-01-04 13:05:00,39.27,39.29,39.24,39.28,689260.0,36.9786,36.9974,36.9503,36.988,689260.0
2023-01-04 13:10:00,39.28,39.29,39.26,39.27,553438.0,36.988,36.9974,36.9691,36.9786,553438.0
2023-01-04 13:15:00,39.27,39.31,39.26,39.3,415810.0,36.9786,37.0162,36.9691,37.0068,415810.0
2023-01-04 13:20:00,39.3,39.33,39.29,39.32,255150.0,37.0068,37.0351,36.9974,37.0256,255150.0
2023-01-04 13:25:00,39.32,39.32,39.29,39.29,374098.0,37.0256,37.0256,36.9974,36.9974,374098.0
2023-01-04 13:30:00,39.3,39.31,39.28,39.3,236741.0,37.0068,37.0162,36.988,37.0068,236741.0
2023-01-04 13:35:00,39.3,39.32,39.29,39.29,175369.0,37.0068,37.0256,36.9974,36.9974,175369.0
2023-01-04 13:40:00,39.29,39.3,39.27,39.27,135613.0,36.9974,37.0068,36.9786,36.9786,135613.0
2023-01-04 13:45:00,39.27,39.29,39.26,39.29,380783.0,36.9786,36.9974,36.9691,36.9974,380783.0
2023-01-04 13:50:00,39.29,39.3,39.28,39.29,139150.0,36.9974,37.0068,36.988,36.9974,139150.0
2023-01-04 13:55:00,39.29,39.29,39.19,39.22,375643.0,36.9974,36.9974,36.9032,36.9315,375643.0
2023-01-04 14:00:00,39.22,39.32,39.14,39.23,1577352.0,36.9315,37.0256,36.8561,36.9409,1577352.0
2023-01-04 14:05:00,39.23,39.29,39.23,39.24,342384.0,36.9409,36.9974,36.9409,36.9503,342384.0
2023-01-04 14:10:00,39.25,39.28,39.22,39.28,182466.0,36.9597,36.988,36.9315,36.988,182466.0
2023-01-04 14:15:00,39.28,39.36,39.28,39.33,322723.0,36.988,37.0633,36.988,37.0351,322723.0
2023-01-04 14:20:00,39.33,39.34,39.25,39.27,198800.0,37.0351,37.0445,36.9597,36.9786,198800.0
2023-01-04 14:25:00,39.27,39.28,39.17,39.19,434195.0,36.9786,36.988,36.8844,36.9032,434195.0
2023-01-04 14:30:00,39.19,39.25,39.17,39.24,350433.0,36.9032,36.9597,36.8844,36.9503,350433.0
2023-01-04 14:35:00,39.24,39.28,39.23,39.27,192509.0,36.9503,36.988,36.9409,36.9786,192509.0
2023-01-04 14:40:00,39.27,39.31,39.25,39.27,207601.0,36.9786,37.0162,36.9597,36.9786,207601.0
2023-01-04 14:45:00,39.27,39.32,39.26,39.3,148277.0,36.9786,37.0256,36.9691,37.0068,148277.0
2023-01-04 14:50:00,39.3,39.34,39.28,39.33,968181.0,37.0068,37.0445,36.988,37.0351,968181.0
2023-01-04 14:55:00,39.33,39.39,39.32,39.38,1367709.0,37.0351,37.0916,37.0256,37.0821,1367709.0
2023-01-04 15:00:00,39.38,39.41,39.37,39.39,438827.0,37.0821,37.1104,37.0727,37.0916,438827.0
2023-01-04 15:05:00,39.39,39.4,39.35,39.37,688735.0,37.0916,37.101,37.0539,37.0727,688735.0
2023-01-04 15:10:00,39.36,39.39,39.34,39.38,826678.0,37.0633,37.0916,37.0445,37.0821,826678.0
2023-01-04 15:15:00,39.37,39.4,39.37,39.39,352006.0,37.0727,37.101,37.0727,37.0916,352006.0
2023-01-04 15:20:00,39.39,39.4,39.35,39.37,591923.0,37.0916,37.101,37.0539,37.0727,591923.0
2023-01-04 15:25:00,39.37,39.4,39.36,39.37,1755831.0,37.0727,37.101,37.0633,37.0727,1755831.0
2023-01-04 15:30:00,39.36,39.38,39.34,39.35,622363.0,37.0633,37.0821,37.0445,37.0539,622363.0
2023-01-04 15:35:00,39.35,39.36,39.32,39.34,528774.0,37.0539,37.0633,37.0256,37.0445,528774.0
2023-01-04 15:40:00,39.33,39.33,39.3,39.31,868209.0,37.0351,37.0351,37.0068,37.0162,868209.0
2023-01-04 15:45:00,39.31,39.35,39.3,39.35,704990.0,37.0162,37.0539,37.0068,37.0539,704990.0
2023-01-04 15:50:00,39.34,39.37,39.34,39.37,1136312.0,37.0445,37.0727,37.0445,37.0727,1136312.0
2023-01-04 15:55:00,39.37,39.4,39.36,39.38,2501322.0,37.0727,37.101,37.0633,37.0821,2501322.0
2023-01-05 09:30:00,38.99,39.06,38.98,39.03,1167303.0,36.7149,36.7808,36.7055,36.7526,1167303.0
2023-01-05 09:35:00,39.03,39.11,39.03,39.1,613720.0,36.7526,36.8279,36.7526,36.8185,613720.0
2023-01-05 09:40:00,39.1,39.11,39.02,39.06,729458.0,36.8185,36.8279,36.7431,36.7808,729458.0
2023-01-05 09:45:00,39.05,39.05,38.99,39.02,560437.0,36.7714,36.7714,36.7149,36.7431,560437.0
2023-01-05 09:50:00,39.02,39.12,39.01,39.11,639054.0,36.7431,36.8373,36.7337,36.8279,639054.0
2023-01-05 09:55:00,39.11,39.13,39.08,39.1,367091.0,36.8279,36.8467,36.7996,36.8185,367091.0
2023-01-05 10:00:00,39.1,39.12,39.06,39.12,220065.0,36.8185,36.8373,36.7808,36.8373,220065.0
2023-01-05 10:05:00,39.11,39.2,39.06,39.11,1736438.0,36.8279,36.9126,36.7808,36.8279,1736438.0
2023-01-05 10:10:00,39.1,39.19,39.07,39.17,249930.0,36.8185,36.9032,36.7902,36.8844,249930.0
2023-01-05 10:15:00,39.17,39.19,39.14,39.16,520770.0,36.8844,36.9032,36.8561,36.875,520770.0
2023-01-05 10:20:00,39.16,39.17,39.11,39.15,247202.0,36.875,36.8844,36.8279,36.8656,247202.0
2023-01-05 10:25:00,39.15,39.18,39.13,39.18,154387.0,36.8656,36.8938,36.8467,36.8938,154387.0
2023-01-05 10:30:00,39.17,39.2,39.13,39.14,302299.0,36.8844,36.9126,36.8467,36.8561,302299.0
2023-01-05 10:35:00,39.13,39.17,39.12,39.16,216587.0,36.8467,36.8844,36.8373,36.875,216587.0
2023-01-05 10:40:00,39.16,39.23,39.15,39.23,299774.0,36.875,36.9409,36.8656,36.9409,299774.0
2023-01-05 10:45:00,39.23,39.25,39.21,39.22,447011.0,36.9409,36.9597,36.9221,36.9315,447011.0
2023-01-05 10:50:00,39.22,39.24,39.19,39.19,393902.0,36.9315,36.9503,36.9032,36.9032,393902.0
2023-01-05 10:55:00,39.19,39.21,39.16,39.18,961469.0,36.9032,36.9221,36.875,36.8938,961469.0
2023-01-05 11:00:00,39.17,39.19,39.15,39.16,552426.0,36.8844,36.9032,36.8656,36.875,552426.0
2023-01-05 11:05:00,39.16,39.19,39.16,39.18,224424.0,36.875,36.9032,36.875,36.8938,224424.0
2023-01-05 11:10:00,39.18,39.21,39.17,39.18,537480.0,36.8938,36.9221,36.8844,36.8938,537480.0
2023-01-05 11:15:00,39.18,39.2,39.15,39.16,146281.0,36.8938,36.9126,36.8656,36.875,146281.0
2023-01-05 11:20:00,39.16,39.16,39.07,39.08,262376.0,36.875,36.875,36.7902,36.7996,262376.0
2023-01-05 11:25:00,39.07,39.1,39.05,39.1,167713.0,36.7902,36.8185,36.7714,36.8185,167713.0
2023-01-05 11:30:00,39.11,39.13,39.08,39.1,201426.0,36.8279,36.8467,36.7996,36.8185,201426.0
2023-01-05 11:35:00,39.11,39.13,39.1,39.13,129878.0,36.8279,36.8467,36.8185,36.8467,129878.0
2023-01-05 11:40:00,39.12,39.14,39.1,39.14,218422.0,36.8373,36.8561,36.8185,36.8561,218422.0
2023-01-05 11:45:00,39.14,39.15,39.12,39.14,181484.0,36.8561,36.8656,36.8373,36.8561,181484.0
2023-01-05 11:50:00,39.14,39.15,39.13,39.13,74058.0,36.8561,36.8656,36.8467,36.8467,74058.0
2023-01-05 11:55:00,39.13,39.15,39.12,39.13,86636.0,36.8467,36.8656,36.8373,36.8467,86636.0
2023-01-05 12:00:00,39.13,39.16,39.12,39.14,108177.0,36.8467,36.875,36.8373,36.8561,108177.0
2023-01-05 12:05:00,39.14,39.19,39.13,39.19,70427.0,36.8561,36.9032,36.8467,36.9032,70427.0
2023-01-05 12:10:00,39.18,39.19,39.15,39.16,64021.0,36.8938,36.9032,36.8656,36.875,64021.0
2023-01-05 12:15:00,39.15,39.19,39.15,39.16,74974.0,36.8656,36.9032,36.8656,36.875,74974.0
2023-01-05 12:20:00,39.16,39.22,39.16,39.21,159521.0,36.875,36.9315,36.875,36.9221,159521.0
2023-01-05 12:25:00,39.21,39.22,39.2,39.21,57662.0,36.9221,36.9315,36.9126,36.9221,57662.0
2023-01-05 12:30:00,39.2,39.23,39.19,39.22,196589.0,36.9126,36.9409,36.9032,36.9315,196589.0
2023-01-05 12:35:00,39.21,39.22,39.19,39.2,117304.0,36.9221,36.9315,36.9032,36.9126,117304.0
2023-01-05 12:40:00,39.2,39.2,39.18,39.2,35506.0,36.9126,36.9126,36.8938,36.9126,35506.0
2023-01-05 12:45:00,39.2,39.22,39.19,39.21,36041.0,36.9126,36.9315,36.9032,36.9221,36041.0
2023-01-05 12:50:00,39.22,39.22,39.21,39.22,44246.0,36.9315,36.9315,36.9221,36.9315,44246.0
2023-01-05 12:55:00,39.22,39.22,39.2,39.21,42945.0,36.9315,36.9315,36.9126,36.9221,42945.0
2023-01-05 13:00:00,39.21,39.22,39.19,39.21,63088.0,36.9221,36.9315,36.9032,36.9221,63088.0
2023-01-05 13:05:00,39.21,39.23,39.2,39.22,50348.0,36.9221,36.9409,36.9126,36.9315,50348.0
2023-01-05 13:10:00,39.22,39.22,39.2,39.21,15903.0,36.9315,36.9315,36.9126,36.9221,15903.0
2023-01-05 13:15:00,39.2,39.21,39.19,39.21,78170.0,36.9126,36.9221,36.9032,36.9221,78170.0
2023-01-05 13:20:00,39.2,39.32,39.2,39.3,474463.0,36.9126,37.0256,36.9126,37.0068,474463.0
2023-01-05 13:25:00,39.31,39.33,39.27,39.27,163775.0,37.0162,37.0351,36.9786,36.9786,163775.0
2023-01-05 13:30:00,39.27,39.32,39.27,39.32,214930.0,36.9786,37.0256,36.9786,37.0256,214930.0
2023-01-05 13:35:00,39.32,39.32,39.29,39.31,585669.0,37.0256,37.0256,36.9974,37.0162,585669.0
2023-01-05 13:40:00,39.31,39.32,39.29,39.31,581112.0,37.0162,37.0256,36.9974,37.0162,581112.0
2023-01-05 13:45:00,39.31,39.31,39.29,39.3,134562.0,37.0162,37.0162,36.9974,37.0068,134562.0
2023-01-05 13:50:00,39.3,39.31,39.29,39.3,302690.0,37.0068,37.0162,36.9974,37.0068,302690.0
2023-01-05 13:55:00,39.3,39.33,39.28,39.28,171958.0,37.0068,37.0351,36.988,36.988,171958.0
2023-01-05 14:00:00,39.29,39.32,39.28,39.29,243609.0,36.9974,37.0256,36.988,36.9974,243609.0
2023-01-05 14:05:00,39.3,39.3,39.28,39.3,68921.0,37.0068,37.0068,36.988,37.0068,68921.0
2023-01-05 14:10:00,39.3,39.3,39.25,39.26,127104.0,37.0068,37.0068,36.9597,36.9691,127104.0
2023-01-05 14:15:00,39.26,39.28,39.25,39.27,70228.0,36.9691,36.988,36.9597,36.9786,70228.0
2023-01-05 14:20:00,39.27,39.28,39.25,39.26,133500.0,36.9786,36.988,36.9597,36.9691,133500.0
2023-01-05 14:25:00,39.26,39.27,39.24,39.25,102182.0,36.9691,36.9786,36.9503,36.9597,102182.0
2023-01-05 14:30:00,39.24,39.26,39.24,39.25,83813.0,36.9503,36.9691,36.9503,36.9597,83813.0
2023-01-05 14:35:00,39.25,39.3,39.24,39.3,252578.0,36.9597,37.0068,36.9503,37.0068,252578.0
2023-01-05 14:40:00,39.3,39.31,39.28,39.3,128531.0,37.0068,37.0162,36.988,37.0068,128531.0
2023-01-05 14:45:00,39.29,39.32,39.29,39.31,105223.0,36.9974,37.0256,36.9974,37.0162,105223.0
2023-01-05 14:50:00,39.31,39.32,39.3,39.32,111814.0,37.0162,37.0256,37.0068,37.0256,111814.0
2023-01-05 14:55:00,39.32,39.33,39.29,39.3,231549.0,37.0256,37.0351,36.9974,37.0068,231549.0
2023-01-05 15:00:00,39.29,39.3,39.26,39.27,93929.0,36.9974,37.0068,36.9691,36.9786,93929.0
2023-01-05 15:05:00,39.27,39.28,39.25,39.27,99503.0,36.9786,36.988,36.9597,36.9786,99503.0
2023-01-05 15:10:00,39.27,39.27,39.25,39.26,170818.0,36.9786,36.9786,36.9597,36.9691,170818.0
2023-01-05 15:15:00,39.26,39.27,39.25,39.26,233441.0,36.9691,36.9786,36.9597,36.9691,233441.0
2023-01-05 15:20:00,39.26,39.28,39.25,39.26,289070.0,36.9691,36.988,36.9597,36.9691,289070.0
2023-01-05 15:25:00,39.26,39.26,39.24,39.26,81360.0,36.9691,36.9691,36.9503,36.9691,81360.0
2023-01-05 15:30:00,39.26,39.26,39.24,39.26,101361.0,36.9691,36.9691,36.9503,36.9691,101361.0
2023-01-05 15:35:00,39.26,39.27,39.25,39.27,176595.0,36.9691,36.9786,36.9597,36.9786,176595.0
2023-01-05 15:40:00,39.27,39.27,39.25,39.26,115409.0,36.9786,36.9786,36.9597,36.9691,115409.0
2023-01-05 15:45:00,39.26,39.28,39.24,39.25,384068.0,36.9691,36.988,36.9503,36.9597,384068.0
2023-01-05 15:50:00,39.24,39.26,39.24,39.24,1035278.0,36.9503,36.9691,36.9503,36.9503,1035278.0
2023-01-05 15:55:00,39.24,39.27,39.24,39.25,980435.0,36.9503,36.9786,36.9503,36.9597,980435.0
2023-01-06 09:30:00,39.5,39.56,39.41,39.55,1399894.0,37.1951,37.2516,37.1104,37.2422,1399894.0
2023-01-06 09:35:00,39.55,39.56,39.36,39.38,695952.0,37.2422,37.2516,37.0633,37.0821,695952.0
2023-01-06 09:40:00,39.39,39.42,39.32,39.33,1054761.0,37.0916,37.1198,37.0256,37.0351,1054761.0
2023-01-06 09:45:00,39.32,39.33,39.26,39.32,803229.0,37.0256,37.0351,36.9691,37.0256,803229.0
2023-01-06 09:50:00,39.32,39.37,39.3,39.36,302514.0,37.0256,37.0727,37.0068,37.0633,302514.0
2023-01-06 09:55:00,39.36,39.39,39.32,39.35,518707.0,37.0633,37.0916,37.0256,37.0539,518707.0
2023-01-06 10:00:00,39.35,39.49,39.35,39.42,1418874.0,37.0539,37.1857,37.0539,37.1198,1418874.0
2023-01-06 10:05:00,39.43,39.5,39.42,39.46,547687.0,37.1292,37.1951,37.1198,37.1575,547687.0
2023-01-06 10:10:00,39.46,39.54,39.46,39.52,881342.0,37.1575,37.2328,37.1575,37.214,881342.0
2023-01-06 10:15:00,39.52,39.63,39.52,39.62,288184.0,37.214,37.3176,37.214,37.3081,288184.0
2023-01-06 10:20:00,39.62,39.66,39.61,39.66,382766.0,37.3081,37.3458,37.2987,37.3458,382766.0
2023-01-06 10:25:00,39.66,39.66,39.57,39.57,231668.0,37.3458,37.3458,37.2611,37.2611,231668.0
2023-01-06 10:30:00,39.57,39.61,39.56,39.6,462158.0,37.2611,37.2987,37.2516,37.2893,462158.0
2023-01-06 10:35:00,39.61,39.68,39.6,39.66,899888.0,37.2987,37.3646,37.2893,37.3458,899888.0
2023-01-06 10:40:00,39.67,39.72,39.66,39.66,546668.0,37.3552,37.4023,37.3458,37.3458,546668.0
2023-01-06 10:45:00,39.66,39.73,39.66,39.73,278820.0,37.3458,37.4117,37.3458,37.4117,278820.0
2023-01-06 10:50:00,39.73,39.74,39.69,39.7,599505.0,37.4117,37.4211,37.3741,37.3835,599505.0
2023-01-06 10:55:00,39.7,39.71,39.67,39.69,459200.0,37.3835,37.3929,37.3552,37.3741,459200.0
2023-01-06 11:00:00,39.7,39.73,39.69,39.72,948196.0,37.3835,37.4117,37.3741,37.4023,948196.0
2023-01-06 11:05:00,39.72,39.73,39.69,39.71,770043.0,37.4023,37.4117,37.3741,37.3929,770043.0
2023-01-06 11:10:00,39.71,39.73,39.69,39.7,213084.0,37.3929,37.4117,37.3741,37.3835,213084.0
2023-01-06 11:15:00,39.7,39.72,39.69,39.72,255063.0,37.3835,37.4023,37.3741,37.4023,255063.0
2023-01-06 11:20:00,39.71,39.75,39.71,39.75,234483.0,37.3929,37.4306,37.3929,37.4306,234483.0
2023-01-06 11:25:00,39.76,39.78,39.74,39.77,809656.0,37.44,37.4588,37.4211,37.4494,809656.0
2023-01-06 11:30:00,39.77,39.8,39.76,39.8,532076.0,37.4494,37.4776,37.44,37.4776,532076.0
2023-01-06 11:35:00,39.8,39.84,39.79,39.84,513621.0,37.4776,37.5153,37.4682,37.5153,513621.0
2023-01-06 11:40:00,39.84,39.87,39.83,39.86,636667.0,37.5153,37.5436,37.5059,37.5341,636667.0
2023-01-06 11:45:00,39.86,39.89,39.85,39.87,490315.0,37.5341,37.5624,37.5247,37.5436,490315.0
2023-01-06 11:50:00,39.88,39.93,39.87,39.91,521321.0,37.553,37.6,37.5436,37.5812,521321.0
2023-01-06 11:55:00,39.91,39.92,39.88,39.89,207994.0,37.5812,37.5906,37.553,37.5624,207994.0
2023-01-06 12:00:00,39.89,39.92,39.88,39.91,120178.0,37.5624,37.5906,37.553,37.5812,120178.0
2023-01-06 12:05:00,39.92,39.92,39.88,39.88,415427.0,37.5906,37.5906,37.553,37.553,415427.0
2023-01-06 12:10:00,39.89,39.92,39.88,39.9,218269.0,37.5624,37.5906,37.553,37.5718,218269.0
2023-01-06 12:15:00,39.9,39.9,39.86,39.88,244638.0,37.5718,37.5718,37.5341,37.553,244638.0
2023-01-06 12:20:00,39.88,39.89,39.85,39.87,103651.0,37.553,37.5624,37.5247,37.5436,103651.0
2023-01-06 12:25:00,39.87,39.87,39.85,39.87,151015.0,37.5436,37.5436,37.5247,37.5436,151015.0
2023-01-06 12:30:00,39.87,39.89,39.86,39.87,200166.0,37.5436,37.5624,37.5341,37.5436,200166.0
2023-01-06 12:35:00,39.87,39.88,39.86,39.87,112956.0,37.5436,37.553,37.5341,37.5436,112956.0
2023-01-06 12:40:00,39.87,39.87,39.85,39.86,353032.0,37.5436,37.5436,37.5247,37.5341,353032.0
2023-01-06 12:45:00,39.87,39.89,39.87,39.88,214043.0,37.5436,37.5624,37.5436,37.553,214043.0
2023-01-06 12:50:00,39.88,39.88,39.86,39.87,248087.0,37.553,37.553,37.5341,37.5436,248087.0
2023-01-06 12:55:00,39.87,39.88,39.86,39.88,275987.0,37.5436,37.553,37.5341,37.553,275987.0
2023-01-06 13:00:00,39.88,39.9,39.87,39.88,268049.0,37.553,37.5718,37.5436,37.553,268049.0
2023-01-06 13:05:00,39.89,39.91,39.88,39.89,169321.0,37.5624,37.5812,37.553,37.5624,169321.0
2023-01-06 13:10:00,39.9,39.91,39.88,39.91,283930.0,37.5718,37.5812,37.553,37.5812,283930.0
2023-01-06 13:15:00,39.91,39.91,39.89,39.9,331772.0,37.5812,37.5812,37.5624,37.5718,331772.0
2023-01-06 13:20:00,39.9,39.91,39.88,39.91,230182.0,37.5718,37.5812,37.553,37.5812,230182.0
2023-01-06 13:25:00,39.91,39.93,39.9,39.93,221906.0,37.5812,37.6,37.5718,37.6,221906.0
2023-01-06 13:30:00,39.93,39.94,39.92,39.94,201727.0,37.6,37.6095,37.5906,37.6095,201727.0
2023-01-06 13:35:00,39.94,39.95,39.92,39.95,349566.0,37.6095,37.6189,37.5906,37.6189,349566.0
2023-01-06 13:40:00,39.95,39.96,39.94,39.95,422425.0,37.6189,37.6283,37.6095,37.6189,422425.0
2023-01-06 13:45:00,39.95,39.95,39.93,39.94,233776.0,37.6189,37.6189,37.6,37.6095,233776.0
2023-01-06 13:50:00,39.94,39.95,39.93,39.95,127490.0,37.6095,37.6189,37.6,37.6189,127490.0
2023-01-06 13:55:00,39.95,39.97,39.94,39.97,340529.0,37.6189,37.6377,37.6095,37.6377,340529.0
2023-01-06 14:00:00,39.97,39.99,39.97,39.98,164812.0,37.6377,37.6565,37.6377,37.6471,164812.0
2023-01-06 14:05:00,39.98,40.0,39.97,40.0,207157.0,37.6471,37.666,37.6377,37.666,207157.0
2023-01-06 14:10:00,40.0,40.0,39.98,40.0,299754.0,37.666,37.666,37.6471,37.666,299754.0
2023-01-06 14:15:00,40.0,40.01,39.99,40.01,224534.0,37.666,37.6754,37.6565,37.6754,224534.0
2023-01-06 14:20:00,40.01,40.04,40.0,40.03,673097.0,37.6754,37.7036,37.666,37.6942,673097.0
2023-01-06 14:25:00,40.03,40.04,40.0,40.01,381213.0,37.6942,37.7036,37.666,37.6754,381213.0
2023-01-06 14:30:00,40.01,40.03,40.0,40.02,272175.0,37.6754,37.6942,37.666,37.6848,272175.0
2023-01-06 14:35:00,40.02,40.03,40.01,40.03,469687.0,37.6848,37.6942,37.6754,37.6942,469687.0
2023-01-06 14:40:00,40.02,40.04,40.02,40.04,187526.0,37.6848,37.7036,37.6848,37.7036,187526.0
2023-01-06 14:45:00,40.03,40.04,40.0,40.02,643578.0,37.6942,37.7036,37.666,37.6848,643578.0
2023-01-06 14:50:00,40.02,40.04,40.01,40.02,350904.0,37.6848,37.7036,37.6754,37.6848,350904.0
2023-01-06 14:55:00,40.03,40.05,40.02,40.03,914439.0,37.6942,37.713,37.6848,37.6942,914439.0
2023-01-06 15:00:00,40.04,40.06,40.03,40.04,804648.0,37.7036,37.7225,37.6942,37.7036,804648.0
2023-01-06 15:05:00,40.05,40.05,40.03,40.05,395970.0,37.713,37.713,37.6942,37.713,395970.0
2023-01-06 15:10:00,40.05,40.05,40.03,40.04,157203.0,37.713,37.713,37.6942,37.7036,157203.0
2023-01-06 15:15:00,40.04,40.05,40.03,40.04,402977.0,37.7036,37.713,37.6942,37.7036,402977.0
2023-01-06 15:20:00,40.04,40.04,40.0,40.03,802845.0,37.7036,37.7036,37.666,37.6942,802845.0
2023-01-06 15:25:00,40.02,40.03,40.02,40.03,235356.0,37.6848,37.6942,37.6848,37.6942,235356.0
2023-01-06 15:30:00,40.02,40.04,40.02,40.04,524724.0,37.6848,37.7036,37.6848,37.7036,524724.0
2023-01-06 15:35:00,40.04,40.05,40.03,40.05,386215.0,37.7036,37.713,37.6942,37.713,386215.0
2023-01-06 15:40:00,40.05,40.07,40.04,40.07,919364.0,37.713,37.7319,37.7036,37.7319,919364.0
2023-01-06 15:45:00,40.07,40.09,40.06,40.08,1738376.0,37.7319,37.7507,37.7225,37.7413,1738376.0
2023-01-06 15:50:00,40.09,40.09,40.05,40.07,1828274.0,37.7507,37.7507,37.713,37.7319,1828274.0
2023-01-06 15:55:00,40.07,40.08,40.06,40.07,3950071.0,37.7319,37.7413,37.7225,37.7319,3950071.0
2023-01-09 09:30:00,40.55,40.57,40.44,40.48,2137067.0,38.1839,38.2027,38.0803,38.118,2137067.0
2023-01-09 09:35:00,40.48,40.53,40.43,40.52,1706206.0,38.118,38.165,38.0709,38.1556,1706206.0
2023-01-09 09:40:00,40.52,40.61,40.52,40.59,2234887.0,38.1556,38.2404,38.1556,38.2215,2234887.0
2023-01-09 09:45:00,40.59,40.62,40.57,40.61,1083629.0,38.2215,38.2498,38.2027,38.2404,1083629.0
2023-01-09 09:50:00,40.61,40.61,40.55,40.59,466764.0,38.2404,38.2404,38.1839,38.2215,466764.0
2023-01-09 09:55:00,40.58,40.59,40.54,40.55,743430.0,38.2121,38.2215,38.1745,38.1839,743430.0
2023-01-09 10:00:00,40.55,40.57,40.52,40.54,386715.0,38.1839,38.2027,38.1556,38.1745,386715.0
2023-01-09 10:05:00,40.55,40.55,40.45,40.46,323312.0,38.1839,38.1839,38.0897,38.0991,323312.0
2023-01-09 10:10:00,40.46,40.47,40.42,40.45,1050789.0,38.0991,38.1085,38.0615,38.0897,1050789.0
2023-01-09 10:15:00,40.45,40.5,40.43,40.5,820863.0,38.0897,38.1368,38.0709,38.1368,820863.0
2023-01-09 10:20:00,40.5,40.51,40.44,40.45,1289199.0,38.1368,38.1462,38.0803,38.0897,1289199.0
2023-01-09 10:25:00,40.44,40.47,40.42,40.45,1314890.0,38.0803,38.1085,38.0615,38.0897,1314890.0
2023-01-09 10:30:00,40.45,40.51,40.44,40.5,964676.0,38.0897,38.1462,38.0803,38.1368,964676.0
2023-01-09 10:35:00,40.49,40.54,40.46,40.54,664884.0,38.1274,38.1745,38.0991,38.1745,664884.0
2023-01-09 10:40:00,40.54,40.55,40.51,40.55,299200.0,38.1745,38.1839,38.1462,38.1839,299200.0
2023-01-09 10:45:00,40.54,40.58,40.54,40.58,631946.0,38.1745,38.2121,38.1745,38.2121,631946.0
2023-01-09 10:50:00,40.58,40.62,40.57,40.62,512936.0,38.2121,38.2498,38.2027,38.2498,512936.0
2023-01-09 10:55:00,40.62,40.64,40.59,40.6,758395.0,38.2498,38.2686,38.2215,38.231,758395.0
2023-01-09 11:00:00,40.6,40.63,40.59,40.62,737507.0,38.231,38.2592,38.2215,38.2498,737507.0
2023-01-09 11:05:00,40.62,40.63,40.61,40.63,343161.0,38.2498,38.2592,38.2404,38.2592,343161.0
2023-01-09 11:10:00,40.63,40.65,40.62,40.65,1005765.0,38.2592,38.278,38.2498,38.278,1005765.0
2023-01-09 11:15:00,40.65,40.66,40.65,40.66,231863.0,38.278,38.2875,38.278,38.2875,231863.0
2023-01-09 11:20:00,40.65,40.66,40.63,40.66,770577.0,38.278,38.2875,38.2592,38.2875,770577.0
2023-01-09 11:25:00,40.66,40.68,40.64,40.64,716351.0,38.2875,38.3063,38.2686,38.2686,716351.0
2023-01-09 11:30:00,40.64,40.65,40.61,40.62,1645605.0,38.2686,38.278,38.2404,38.2498,1645605.0
2023-01-09 11:35:00,40.61,40.62,40.59,40.59,645876.0,38.2404,38.2498,38.2215,38.2215,645876.0
2023-01-09 11:40:00,40.59,40.62,40.58,40.62,547420.0,38.2215,38.2498,38.2121,38.2498,547420.0
2023-01-09 11:45:00,40.61,40.65,40.61,40.65,336852.0,38.2404,38.278,38.2404,38.278,336852.0
2023-01-09 11:50:00,40.65,40.67,40.64,40.66,429560.0,38.278,38.2969,38.2686,38.2875,429560.0
2023-01-09 11:55:00,40.66,40.67,40.64,40.65,766175.0,38.2875,38.2969,38.2686,38.278,766175.0
2023-01-09 12:00:00,40.65,40.65,40.63,40.65,721556.0,38.278,38.278,38.2592,38.278,721556.0
2023-01-09 12:05:00,40.65,40.66,40.61,40.63,1058600.0,38.278,38.2875,38.2404,38.2592,1058600.0
2023-01-09 12:10:00,40.63,40.63,40.6,40.61,180739.0,38.2592,38.2592,38.231,38.2404,180739.0
2023-01-09 12:15:00,40.61,40.61,40.58,40.59,335178.0,38.2404,38.2404,38.2121,38.2215,335178.0
2023-01-09 12:20:00,40.59,40.6,40.58,40.6,1124424.0,38.2215,38.231,38.2121,38.231,1124424.0
2023-01-09 12:25:00,40.6,40.62,40.59,40.62,326155.0,38.231,38.2498,38.2215,38.2498,326155.0
2023-01-09 12:30:00,40.62,40.62,40.6,40.61,233061.0,38.2498,38.2498,38.231,38.2404,233061.0
2023-01-09 12:35:00,40.6,40.61,40.56,40.58,265919.0,38.231,38.2404,38.1933,38.2121,265919.0
2023-01-09 12:40:00,40.57,40.58,40.55,40.55,401357.0,38.2027,38.2121,38.1839,38.1839,401357.0
2023-01-09 12:45:00,40.55,40.59,40.55,40.58,180553.0,38.1839,38.2215,38.1839,38.2121,180553.0
2023-01-09 12:50:00,40.58,40.6,40.57,40.59,212449.0,38.2121,38.231,38.2027,38.2215,212449.0
2023-01-09 12:55:00,40.59,40.62,40.59,40.61,271176.0,38.2215,38.2498,38.2215,38.2404,271176.0
2023-01-09 13:00:00,40.61,40.62,40.58,40.58,101687.0,38.2404,38.2498,38.2121,38.2121,101687.0
2023-01-09 13:05:00,40.57,40.58,40.55,40.57,184568.0,38.2027,38.2121,38.1839,38.2027,184568.0
2023-01-09 13:10:00,40.57,40.58,40.55,40.57,298872.0,38.2027,38.2121,38.1839,38.2027,298872.0
2023-01-09 13:15:00,40.58,40.58,40.56,40.57,325193.0,38.2121,38.2121,38.1933,38.2027,325193.0
2023-01-09 13:20:00,40.57,40.6,40.56,40.59,97662.0,38.2027,38.231,38.1933,38.2215,97662.0
2023-01-09 13:25:00,40.59,40.59,40.56,40.58,123093.0,38.2215,38.2215,38.1933,38.2121,123093.0
2023-01-09 13:30:00,40.58,40.59,40.55,40.55,842072.0,38.2121,38.2215,38.1839,38.1839,842072.0
2023-01-09 13:35:00,40.55,40.56,40.49,40.52,217969.0,38.1839,38.1933,38.1274,38.1556,217969.0
2023-01-09 13:40:00,40.51,40.52,40.45,40.45,523492.0,38.1462,38.1556,38.0897,38.0897,523492.0
2023-01-09 13:45:00,40.44,40.45,40.41,40.45,1496713.0,38.0803,38.0897,38.052,38.0897,1496713.0
2023-01-09 13:50:00,40.44,40.47,40.43,40.47,1083931.0,38.0803,38.1085,38.0709,38.1085,1083931.0
2023-01-09 13:55:00,40.47,40.49,40.46,40.48,158308.0,38.1085,38.1274,38.0991,38.118,158308.0
2023-01-09 14:00:00,40.48,40.52,40.48,40.52,493431.0,38.118,38.1556,38.118,38.1556,493431.0
2023-01-09 14:05:00,40.52,40.53,40.47,40.51,774462.0,38.1556,38.165,38.1085,38.1462,774462.0
2023-01-09 14:10:00,40.52,40.52,40.5,40.52,206089.0,38.1556,38.1556,38.1368,38.1556,206089.0
2023-01-09 14:15:00,40.51,40.52,40.49,40.52,243773.0,38.1462,38.1556,38.1274,38.1556,243773.0
2023-01-09 14:20:00,40.52,40.54,40.51,40.52,197307.0,38.1556,38.1745,38.1462,38.1556,197307.0
2023-01-09 14:25:00,40.53,40.54,40.5,40.54,280217.0,38.165,38.1745,38.1368,38.1745,280217.0
2023-01-09 14:30:00,40.54,40.55,40.51,40.52,308499.0,38.1745,38.1839,38.1462,38.1556,308499.0
2023-01-09 14:35:00,40.52,40.53,40.5,40.51,156266.0,38.1556,38.165,38.1368,38.1462,156266.0
2023-01-09 14:40:00,40.51,40.52,40.49,40.52,327137.0,38.1462,38.1556,38.1274,38.1556,327137.0
2023-01-09 14:45:00,40.52,40.53,40.51,40.52,318959.0,38.1556,38.165,38.1462,38.1556,318959.0
2023-01-09 14:50:00,40.52,40.53,40.51,40.52,472122.0,38.1556,38.165,38.1462,38.1556,472122.0
2023-01-09 14:55:00,40.51,40.52,40.45,40.46,475271.0,38.1462,38.1556,38.0897,38.0991,475271.0
2023-01-09 15:00:00,40.46,40.48,40.43,40.45,308574.0,38.0991,38.118,38.0709,38.0897,308574.0
2023-01-09 15:05:00,40.45,40.46,40.42,40.46,661011.0,38.0897,38.0991,38.0615,38.0991,661011.0
2023-01-09 15:10:00,40.45,40.47,40.43,40.43,455612.0,38.0897,38.1085,38.0709,38.0709,455612.0
2023-01-09 15:15:00,40.44,40.46,40.43,40.46,635290.0,38.0803,38.0991,38.0709,38.0991,635290.0
2023-01-09 15:20:00,40.45,40.48,40.43,40.44,912792.0,38.0897,38.118,38.0709,38.0803,912792.0
2023-01-09 15:25:00,40.44,40.45,40.42,40.44,377349.0,38.0803,38.0897,38.0615,38.0803,377349.0
2023-01-09 15:30:00,40.44,40.44,40.4,40.42,293034.0,38.0803,38.0803,38.0426,38.0615,293034.0
2023-01-09 15:35:00,40.43,40.43,40.39,40.4,554930.0,38.0709,38.0709,38.0332,38.0426,554930.0
2023-01-09 15:40:00,40.4,40.42,40.39,40.42,737457.0,38.0426,38.0615,38.0332,38.0615,737457.0
2023-01-09 15:45:00,40.42,40.42,40.36,40.39,713189.0,38.0615,38.0615,38.005,38.0332,713189.0
2023-01-09 15:50:00,40.39,40.41,40.37,40.37,1118540.0,38.0332,38.052,38.0144,38.0144,1118540.0
2023-01-09 15:55:00,40.38,40.38,40.35,40.35,2165057.0,38.0238,38.0238,37.9955,37.9955,2165057.0
2023-01-10 09:30:00,40.48,40.54,40.41,40.53,652374.0,38.118,38.1745,38.052,38.165,652374.0
2023-01-10 09:35:00,40.53,40.56,40.43,40.43,886810.0,38.165,38.1933,38.0709,38.0709,886810.0
2023-01-10 09:40:00,40.43,40.47,40.39,40.41,883110.0,38.0709,38.1085,38.0332,38.052,883110.0
2023-01-10 09:45:00,40.41,40.46,40.36,40.4,588215.0,38.052,38.0991,38.005,38.0426,588215.0
2023-01-10 09:50:00,40.4,40.47,40.35,40.46,981423.0,38.0426,38.1085,37.9955,38.0991,981423.0
2023-01-10 09:55:00,40.45,40.49,40.42,40.43,237417.0,38.0897,38.1274,38.0615,38.0709,237417.0
2023-01-10 10:00:00,40.44,40.45,40.39,40.4,253653.0,38.0803,38.0897,38.0332,38.0426,253653.0
2023-01-10 10:05:00,40.4,40.43,40.38,40.41,219721.0,38.0426,38.0709,38.0238,38.052,219721.0
2023-01-10 10:10:00,40.42,40.49,40.41,40.46,301920.0,38.0615,38.1274,38.052,38.0991,301920.0
2023-01-10 10:15:00,40.46,40.48,40.39,40.39,257893.0,38.0991,38.118,38.0332,38.0332,257893.0
2023-01-10 10:20:00,40.39,40.4,40.35,40.36,312527.0,38.0332,38.0426,37.9955,38.005,312527.0
2023-01-10 10:25:00,40.36,40.41,40.35,40.37,278072.0,38.005,38.052,37.9955,38.0144,278072.0
2023-01-10 10:30:00,40.37,40.37,40.29,40.3,273924.0,38.0144,38.0144,37.939,37.9485,273924.0
2023-01-10 10:35:00,40.31,40.34,40.29,40.32,207546.0,37.9579,37.9861,37.939,37.9673,207546.0
2023-01-10 10:40:00,40.32,40.33,40.29,40.3,235690.0,37.9673,37.9767,37.939,37.9485,235690.0
2023-01-10 10:45:00,40.29,40.34,40.28,40.32,205770.0,37.939,37.9861,37.9296,37.9673,205770.0
2023-01-10 10:50:00,40.32,40.39,40.32,40.38,428618.0,37.9673,38.0332,37.9673,38.0238,428618.0
2023-01-10 10:55:00,40.38,40.44,40.37,40.41,407577.0,38.0238,38.0803,38.0144,38.052,407577.0
2023-01-10 11:00:00,40.41,40.43,40.39,40.43,129710.0,38.052,38.0709,38.0332,38.0709,129710.0
2023-01-10 11:05:00,40.42,40.45,40.4,40.45,182238.0,38.0615,38.0897,38.0426,38.0897,182238.0
2023-01-10 11:10:00,40.44,40.47,40.43,40.45,1605567.0,38.0803,38.1085,38.0709,38.0897,1605567.0
2023-01-10 11:15:00,40.45,40.46,40.41,40.44,199013.0,38.0897,38.0991,38.052,38.0803,199013.0
2023-01-10 11:20:00,40.44,40.48,40.43,40.48,389704.0,38.0803,38.118,38.0709,38.118,389704.0
2023-01-10 11:25:00,40.48,40.48,40.43,40.44,404351.0,38.118,38.118,38.0709,38.0803,404351.0
2023-01-10 11:30:00,40.45,40.47,40.42,40.43,177157.0,38.0897,38.1085,38.0615,38.0709,177157.0
2023-01-10 11:35:00,40.43,40.45,40.42,40.43,153104.0,38.0709,38.0897,38.0615,38.0709,153104.0
2023-01-10 11:40:00,40.43,40.45,40.42,40.44,172228.0,38.0709,38.0897,38.0615,38.0803,172228.0
2023-01-10 11:45:00,40.44,40.45,40.41,40.45,154038.0,38.0803,38.0897,38.052,38.0897,154038.0
2023-01-10 11:50:00,40.45,40.46,40.43,40.46,119985.0,38.0897,38.0991,38.0709,38.0991,119985.0
2023-01-10 11:55:00,40.46,40.48,40.44,40.45,113811.0,38.0991,38.118,38.0803,38.0897,113811.0
2023-01-10 12:00:00,40.46,40.46,40.41,40.44,151727.0,38.0991,38.0991,38.052,38.0803,151727.0
2023-01-10 12:05:00,40.44,40.47,40.44,40.47,99390.0,38.0803,38.1085,38.0803,38.1085,99390.0
2023-01-10 12:10:00,40.47,40.49,40.46,40.48,106598.0,38.1085,38.1274,38.0991,38.118,106598.0
2023-01-10 12:15:00,40.48,40.49,40.46,40.48,172132.0,38.118,38.1274,38.0991,38.118,172132.0
2023-01-10 12:20:00,40.48,40.5,40.47,40.5,67872.0,38.118,38.1368,38.1085,38.1368,67872.0
2023-01-10 12:25:00,40.5,40.5,40.48,40.48,36840.0,38.1368,38.1368,38.118,38.118,36840.0
2023-01-10 12:30:00,40.48,40.51,40.48,40.49,123503.0,38.118,38.1462,38.118,38.1274,123503.0
2023-01-10 12:35:00,40.49,40.54,40.48,40.54,151499.0,38.1274,38.1745,38.118,38.1745,151499.0
2023-01-10 12:40:00,40.53,40.54,40.51,40.51,146137.0,38.165,38.1745,38.1462,38.1462,146137.0
2023-01-10 12:45:00,40.51,40.52,40.49,40.5,160431.0,38.1462,38.1556,38.1274,38.1368,160431.0
2023-01-10 12:50:00,40.5,40.52,40.49,40.5,260144.0,38.1368,38.1556,38.1274,38.1368,260144.0
2023-01-10 12:55:00,40.51,40.51,40.49,40.5,136053.0,38.1462,38.1462,38.1274,38.1368,136053.0
2023-01-10 13:00:00,40.49,40.52,40.48,40.51,382580.0,38.1274,38.1556,38.118,38.1462,382580.0
2023-01-10 13:05:00,40.51,40.55,40.51,40.55,725877.0,38.1462,38.1839,38.1462,38.1839,725877.0
2023-01-10 13:10:00,40.55,40.55,40.53,40.54,473811.0,38.1839,38.1839,38.165,38.1745,473811.0
2023-01-10 13:15:00,40.53,40.54,40.51,40.52,120423.0,38.165,38.1745,38.1462,38.1556,120423.0
2023-01-10 13:20:00,40.53,40.54,40.52,40.54,47896.0,38.165,38.1745,38.1556,38.1745,47896.0
2023-01-10 13:25:00,40.54,40.55,40.53,40.55,143506.0,38.1745,38.1839,38.165,38.1839,143506.0
2023-01-10 13:30:00,40.55,40.58,40.54,40.57,102006.0,38.1839,38.2121,38.1745,38.2027,102006.0
2023-01-10 13:35:00,40.57,40.6,40.57,40.59,186058.0,38.2027,38.231,38.2027,38.2215,186058.0
2023-01-10 13:40:00,40.59,40.6,40.57,40.57,364863.0,38.2215,38.231,38.2027,38.2027,364863.0
2023-01-10 13:45:00,40.58,40.59,40.56,40.58,77336.0,38.2121,38.2215,38.1933,38.2121,77336.0
2023-01-10 13:50:00,40.58,40.59,40.57,40.59,105342.0,38.2121,38.2215,38.2027,38.2215,105342.0
2023-01-10 13:55:00,40.59,40.62,40.57,40.61,346350.0,38.2215,38.2498,38.2027,38.2404,346350.0
2023-01-10 14:00:00,40.62,40.65,40.62,40.65,609408.0,38.2498,38.278,38.2498,38.278,609408.0
2023-01-10 14:05:00,40.65,40.66,40.63,40.64,334435.0,38.278,38.2875,38.2592,38.2686,334435.0
2023-01-10 14:10:00,40.64,40.66,40.64,40.65,114738.0,38.2686,38.2875,38.2686,38.278,114738.0
2023-01-10 14:15:00,40.65,40.67,40.65,40.66,240500.0,38.278,38.2969,38.278,38.2875,240500.0
2023-01-10 14:20:00,40.66,40.67,40.64,40.65,450915.0,38.2875,38.2969,38.2686,38.278,450915.0
2023-01-10 14:25:00,40.65,40.66,40.63,40.66,424479.0,38.278,38.2875,38.2592,38.2875,424479.0
2023-01-10 14:30:00,40.66,40.66,40.64,40.64,347888.0,38.2875,38.2875,38.2686,38.2686,347888.0
2023-01-10 14:35:00,40.65,40.65,40.61,40.63,175282.0,38.278,38.278,38.2404,38.2592,175282.0
2023-01-10 14:40:00,40.63,40.63,40.61,40.61,263979.0,38.2592,38.2592,38.2404,38.2404,263979.0
2023-01-10 14:45:00,40.62,40.63,40.6,40.63,211853.0,38.2498,38.2592,38.231,38.2592,211853.0
2023-01-10 14:50:00,40.63,40.63,40.61,40.63,178697.0,38.2592,38.2592,38.2404,38.2592,178697.0
2023-01-10 14:55:00,40.63,40.63,40.61,40.63,253099.0,38.2592,38.2592,38.2404,38.2592,253099.0
2023-01-10 15:00:00,40.63,40.63,40.6,40.63,343525.0,38.2592,38.2592,38.231,38.2592,343525.0
2023-01-10 15:05:00,40.63,40.63,40.59,40.62,401057.0,38.2592,38.2592,38.2215,38.2498,401057.0
2023-01-10 15:10:00,40.62,40.63,40.61,40.63,747324.0,38.2498,38.2592,38.2404,38.2592,747324.0
2023-01-10 15:15:00,40.63,40.64,40.62,40.64,273000.0,38.2592,38.2686,38.2498,38.2686,273000.0
2023-01-10 15:20:00,40.64,40.64,40.61,40.62,127817.0,38.2686,38.2686,38.2404,38.2498,127817.0
2023-01-10 15:25:00,40.61,40.62,40.61,40.62,86611.0,38.2404,38.2498,38.2404,38.2498,86611.0
2023-01-10 15:30:00,40.62,40.64,40.61,40.64,439388.0,38.2498,38.2686,38.2404,38.2686,439388.0
2023-01-10 15:35:00,40.64,40.64,40.62,40.64,146377.0,38.2686,38.2686,38.2498,38.2686,146377.0
2023-01-10 15:40:00,40.64,40.64,40.62,40.64,346953.0,38.2686,38.2686,38.2498,38.2686,346953.0
2023-01-10 15:45:00,40.64,40.64,40.63,40.64,291580.0,38.2686,38.2686,38.2592,38.2686,291580.0
2023-01-10 15:50:00,40.64,40.65,40.63,40.65,980716.0,38.2686,38.278,38.2592,38.278,980716.0
2023-01-10 15:55:00,40.65,40.66,40.64,40.65,1396224.0,38.278,38.2875,38.2686,38.278,1396224.0
2023-01-11 09:30:00,40.59,40.64,40.52,40.52,1732342.0,38.2215,38.2686,38.1556,38.1556,1732342.0
2023-01-11 09:35:00,40.52,40.62,40.52,40.59,681186.0,38.1556,38.2498,38.1556,38.2215,681186.0
2023-01-11 09:40:00,40.59,40.68,40.58,40.67,772450.0,38.2215,38.3063,38.2121,38.2969,772450.0
2023-01-11 09:45:00,40.66,40.69,40.65,40.68,608685.0,38.2875,38.3157,38.278,38.3063,608685.0
2023-01-11 09:50:00,40.68,40.7,40.65,40.68,388240.0,38.3063,38.3251,38.278,38.3063,388240.0
2023-01-11 09:55:00,40.67,40.69,40.64,40.66,1337907.0,38.2969,38.3157,38.2686,38.2875,1337907.0
2023-01-11 10:00:00,40.66,40.67,40.64,40.67,295247.0,38.2875,38.2969,38.2686,38.2969,295247.0
2023-01-11 10:05:00,40.67,40.68,40.63,40.64,510082.0,38.2969,38.3063,38.2592,38.2686,510082.0
2023-01-11 10:10:00,40.64,40.65,40.59,40.6,435474.0,38.2686,38.278,38.2215,38.231,435474.0
2023-01-11 10:15:00,40.6,40.61,40.57,40.61,142095.0,38.231,38.2404,38.2027,38.2404,142095.0
2023-01-11 10:20:00,40.6,40.62,40.58,40.59,239302.0,38.231,38.2498,38.2121,38.2215,239302.0
2023-01-11 10:25:00,40.59,40.64,40.58,40.64,247759.0,38.2215,38.2686,38.2121,38.2686,247759.0
2023-01-11 10:30:00,40.64,40.64,40.57,40.58,257985.0,38.2686,38.2686,38.2027,38.2121,257985.0
2023-01-11 10:35:00,40.58,40.59,40.55,40.58,246443.0,38.2121,38.2215,38.1839,38.2121,246443.0
2023-01-11 10:40:00,40.58,40.6,40.58,40.59,219246.0,38.2121,38.231,38.2121,38.2215,219246.0
2023-01-11 10:45:00,40.6,40.61,40.57,40.61,516560.0,38.231,38.2404,38.2027,38.2404,516560.0
2023-01-11 10:50:00,40.61,40.61,40.57,40.57,268090.0,38.2404,38.2404,38.2027,38.2027,268090.0
2023-01-11 10:55:00,40.57,40.58,40.55,40.55,120796.0,38.2027,38.2121,38.1839,38.1839,120796.0
2023-01-11 11:00:00,40.56,40.61,40.55,40.61,249265.0,38.1933,38.2404,38.1839,38.2404,249265.0
2023-01-11 11:05:00,40.61,40.63,40.6,40.6,183981.0,38.2404,38.2592,38.231,38.231,183981.0
2023-01-11 11:10:00,40.61,40.63,40.59,40.63,165605.0,38.2404,38.2592,38.2215,38.2592,165605.0
2023-01-11 11:15:00,40.63,40.65,40.63,40.65,203919.0,38.2592,38.278,38.2592,38.278,203919.0
2023-01-11 11:20:00,40.65,40.66,40.64,40.65,457950.0,38.278,38.2875,38.2686,38.278,457950.0
2023-01-11 11:25:00,40.65,40.67,40.65,40.66,223702.0,38.278,38.2969,38.278,38.2875,223702.0
2023-01-11 11:30:00,40.65,40.67,40.65,40.66,170410.0,38.278,38.2969,38.278,38.2875,170410.0
2023-01-11 11:35:00,40.66,40.67,40.64,40.66,321685.0,38.2875,38.2969,38.2686,38.2875,321685.0
2023-01-11 11:40:00,40.66,40.69,40.65,40.68,117885.0,38.2875,38.3157,38.278,38.3063,117885.0
2023-01-11 11:45:00,40.69,40.7,40.67,40.7,257186.0,38.3157,38.3251,38.2969,38.3251,257186.0
2023-01-11 11:50:00,40.7,40.71,40.68,40.71,96305.0,38.3251,38.3345,38.3063,38.3345,96305.0
2023-01-11 11:55:00,40.71,40.71,40.69,40.69,173762.0,38.3345,38.3345,38.3157,38.3157,173762.0
2023-01-11 12:00:00,40.7,40.71,40.69,40.7,232200.0,38.3251,38.3345,38.3157,38.3251,232200.0
2023-01-11 12:05:00,40.7,40.71,40.69,40.7,62387.0,38.3251,38.3345,38.3157,38.3251,62387.0
2023-01-11 12:10:00,40.7,40.72,40.69,40.72,393984.0,38.3251,38.344,38.3157,38.344,393984.0
2023-01-11 12:15:00,40.71,40.73,40.7,40.73,708405.0,38.3345,38.3534,38.3251,38.3534,708405.0
2023-01-11 12:20:00,40.73,40.74,40.72,40.73,352826.0,38.3534,38.3628,38.344,38.3534,352826.0
2023-01-11 12:25:00,40.73,40.74,40.72,40.73,214276.0,38.3534,38.3628,38.344,38.3534,214276.0
2023-01-11 12:30:00,40.73,40.76,40.73,40.76,550655.0,38.3534,38.3816,38.3534,38.3816,550655.0
2023-01-11 12:35:00,40.75,40.76,40.73,40.76,580303.0,38.3722,38.3816,38.3534,38.3816,580303.0
2023-01-11 12:40:00,40.75,40.76,40.74,40.76,869170.0,38.3722,38.3816,38.3628,38.3816,869170.0
2023-01-11 12:45:00,40.75,40.76,40.75,40.76,97893.0,38.3722,38.3816,38.3722,38.3816,97893.0
2023-01-11 12:50:00,40.76,40.77,40.75,40.77,374575.0,38.3816,38.391,38.3722,38.391,374575.0
2023-01-11 12:55:00,40.76,40.78,40.75,40.77,344873.0,38.3816,38.4005,38.3722,38.391,344873.0
2023-01-11 13:00:00,40.76,40.78,40.76,40.77,717936.0,38.3816,38.4005,38.3816,38.391,717936.0
2023-01-11 13:05:00,40.77,40.78,40.75,40.77,225964.0,38.391,38.4005,38.3722,38.391,225964.0
2023-01-11 13:10:00,40.77,40.82,40.77,40.8,1036930.0,38.391,38.4381,38.391,38.4193,1036930.0
2023-01-11 13:15:00,40.81,40.82,40.72,40.75,778471.0,38.4287,38.4381,38.344,38.3722,778471.0
2023-01-11 13:20:00,40.76,40.77,40.73,40.77,108385.0,38.3816,38.391,38.3534,38.391,108385.0
2023-01-11 13:25:00,40.76,40.77,40.74,40.77,227587.0,38.3816,38.391,38.3628,38.391,227587.0
2023-01-11 13:30:00,40.77,40.8,40.76,40.8,116818.0,38.391,38.4193,38.3816,38.4193,116818.0
2023-01-11 13:35:00,40.79,40.81,40.78,40.78,350916.0,38.4099,38.4287,38.4005,38.4005,350916.0
2023-01-11 13:40:00,40.78,40.8,40.77,40.8,89137.0,38.4005,38.4193,38.391,38.4193,89137.0
2023-01-11 13:45:00,40.8,40.8,40.78,40.8,128104.0,38.4193,38.4193,38.4005,38.4193,128104.0
2023-01-11 13:50:00,40.8,40.8,40.78,40.79,73540.0,38.4193,38.4193,38.4005,38.4099,73540.0
2023-01-11 13:55:00,40.79,40.82,40.78,40.81,69612.0,38.4099,38.4381,38.4005,38.4287,69612.0
2023-01-11 14:00:00,40.81,40.83,40.81,40.82,404175.0,38.4287,38.4475,38.4287,38.4381,404175.0
2023-01-11 14:05:00,40.82,40.82,40.79,40.81,381828.0,38.4381,38.4381,38.4099,38.4287,381828.0
2023-01-11 14:10:00,40.81,40.82,40.8,40.82,58217.0,38.4287,38.4381,38.4193,38.4381,58217.0
2023-01-11 14:15:00,40.81,40.83,40.81,40.82,369207.0,38.4287,38.4475,38.4287,38.4381,369207.0
2023-01-11 14:20:00,40.82,40.82,40.8,40.81,358652.0,38.4381,38.4381,38.4193,38.4287,358652.0
2023-01-11 14:25:00,40.81,40.83,40.8,40.82,258488.0,38.4287,38.4475,38.4193,38.4381,258488.0
2023-01-11 14:30:00,40.82,40.84,40.81,40.83,283673.0,38.4381,38.4569,38.4287,38.4475,283673.0
2023-01-11 14:35:00,40.83,40.83,40.81,40.82,958141.0,38.4475,38.4475,38.4287,38.4381,958141.0
2023-01-11 14:40:00,40.82,40.84,40.81,40.83,174423.0,38.4381,38.4569,38.4287,38.4475,174423.0
2023-01-11 14:45:00,40.84,40.84,40.81,40.81,449140.0,38.4569,38.4569,38.4287,38.4287,449140.0
2023-01-11 14:50:00,40.82,40.82,40.8,40.8,132467.0,38.4381,38.4381,38.4193,38.4193,132467.0
2023-01-11 14:55:00,40.8,40.81,40.79,40.8,473359.0,38.4193,38.4287,38.4099,38.4193,473359.0
2023-01-11 15:00:00,40.8,40.82,40.79,40.82,273891.0,38.4193,38.4381,38.4099,38.4381,273891.0
2023-01-11 15:05:00,40.81,40.83,40.81,40.82,1332056.0,38.4287,38.4475,38.4287,38.4381,1332056.0
2023-01-11 15:10:00,40.82,40.83,40.81,40.82,1552783.0,38.4381,38.4475,38.4287,38.4381,1552783.0
2023-01-11 15:15:00,40.82,40.83,40.81,40.83,919356.0,38.4381,38.4475,38.4287,38.4475,919356.0
2023-01-11 15:20:00,40.83,40.84,40.81,40.82,625641.0,38.4475,38.4569,38.4287,38.4381,625641.0
2023-01-11 15:25:00,40.82,40.83,40.81,40.82,327159.0,38.4381,38.4475,38.4287,38.4381,327159.0
2023-01-11 15:30:00,40.82,40.82,40.79,40.8,265897.0,38.4381,38.4381,38.4099,38.4193,265897.0
2023-01-11 15:35:00,40.8,40.8,40.79,40.79,356385.0,38.4193,38.4193,38.4099,38.4099,356385.0
2023-01-11 15:40:00,40.8,40.8,40.77,40.79,655630.0,38.4193,38.4193,38.391,38.4099,655630.0
2023-01-11 15:45:00,40.79,40.79,40.78,40.79,316401.0,38.4099,38.4099,38.4005,38.4099,316401.0
2023-01-11 15:50:00,40.79,40.8,40.78,40.8,1085871.0,38.4099,38.4193,38.4005,38.4193,1085871.0
2023-01-11 15:55:00,40.8,40.83,40.79,40.81,1437244.0,38.4193,38.4475,38.4099,38.4287,1437244.0
2023-01-12 09:30:00,40.89,40.9,40.8,40.82,704418.0,38.504,38.5134,38.4193,38.4381,704418.0
2023-01-12 09:35:00,40.82,40.84,40.78,40.8,607135.0,38.4381,38.4569,38.4005,38.4193,607135.0
2023-01-12 09:40:00,40.8,40.82,40.6,40.6,803159.0,38.4193,38.4381,38.231,38.231,803159.0
2023-01-12 09:45:00,40.6,40.67,40.58,40.61,1042353.0,38.231,38.2969,38.2121,38.2404,1042353.0
2023-01-12 09:50:00,40.6,40.61,40.5,40.53,565632.0,38.231,38.2404,38.1368,38.165,565632.0
2023-01-12 09:55:00,40.53,40.63,40.5,40.62,1993749.0,38.165,38.2592,38.1368,38.2498,1993749.0
2023-01-12 10:00:00,40.62,40.7,40.61,40.67,518568.0,38.2498,38.3251,38.2404,38.2969,518568.0
2023-01-12 10:05:00,40.67,40.7,40.63,40.66,973441.0,38.2969,38.3251,38.2592,38.2875,973441.0
2023-01-12 10:10:00,40.67,40.83,40.66,40.77,581483.0,38.2969,38.4475,38.2875,38.391,581483.0
2023-01-12 10:15:00,40.78,40.83,40.76,40.81,503928.0,38.4005,38.4475,38.3816,38.4287,503928.0
2023-01-12 10:20:00,40.81,40.83,40.76,40.8,317297.0,38.4287,38.4475,38.3816,38.4193,317297.0
2023-01-12 10:25:00,40.8,40.83,40.76,40.78,321623.0,38.4193,38.4475,38.3816,38.4005,321623.0
2023-01-12 10:30:00,40.78,40.8,40.74,40.8,167462.0,38.4005,38.4193,38.3628,38.4193,167462.0
2023-01-12 10:35:00,40.8,40.85,40.8,40.84,252555.0,38.4193,38.4664,38.4193,38.4569,252555.0
2023-01-12 10:40:00,40.84,40.86,40.77,40.79,368107.0,38.4569,38.4758,38.391,38.4099,368107.0
2023-01-12 10:45:00,40.8,40.82,40.77,40.8,247335.0,38.4193,38.4381,38.391,38.4193,247335.0
2023-01-12 10:50:00,40.81,40.84,40.79,40.84,270522.0,38.4287,38.4569,38.4099,38.4569,270522.0
2023-01-12 10:55:00,40.84,40.88,40.81,40.83,262162.0,38.4569,38.4946,38.4287,38.4475,262162.0
2023-01-12 11:00:00,40.83,40.84,40.79,40.82,461569.0,38.4475,38.4569,38.4099,38.4381,461569.0
2023-01-12 11:05:00,40.82,40.87,40.81,40.84,206328.0,38.4381,38.4852,38.4287,38.4569,206328.0
2023-01-12 11:10:00,40.85,40.88,40.81,40.88,292387.0,38.4664,38.4946,38.4287,38.4946,292387.0
2023-01-12 11:15:00,40.88,40.91,40.86,40.91,349224.0,38.4946,38.5229,38.4758,38.5229,349224.0
2023-01-12 11:20:00,40.9,40.93,40.89,40.89,103587.0,38.5134,38.5417,38.504,38.504,103587.0
2023-01-12 11:25:00,40.9,40.9,40.85,40.9,260747.0,38.5134,38.5134,38.4664,38.5134,260747.0
2023-01-12 11:30:00,40.9,40.9,40.83,40.85,500317.0,38.5134,38.5134,38.4475,38.4664,500317.0
2023-01-12 11:35:00,40.85,40.87,40.84,40.85,316717.0,38.4664,38.4852,38.4569,38.4664,316717.0
2023-01-12 11:40:00,40.85,40.89,40.84,40.88,165852.0,38.4664,38.504,38.4569,38.4946,165852.0
2023-01-12 11:45:00,40.88,40.88,40.83,40.84,527604.0,38.4946,38.4946,38.4475,38.4569,527604.0
2023-01-12 11:50:00,40.84,40.85,40.83,40.84,476838.0,38.4569,38.4664,38.4475,38.4569,476838.0
2023-01-12 11:55:00,40.85,40.91,40.85,40.9,313808.0,38.4664,38.5229,38.4664,38.5134,313808.0
2023-01-12 12:00:00,40.9,40.92,40.89,40.91,199357.0,38.5134,38.5323,38.504,38.5229,199357.0
2023-01-12 12:05:00,40.91,40.97,40.91,40.95,354940.0,38.5229,38.5794,38.5229,38.5605,354940.0
2023-01-12 12:10:00,40.95,41.01,40.94,41.0,410263.0,38.5605,38.617,38.5511,38.6076,410263.0
2023-01-12 12:15:00,41.0,41.04,40.99,41.04,308480.0,38.6076,38.6453,38.5982,38.6453,308480.0
2023-01-12 12:20:00,41.04,41.05,41.01,41.05,239671.0,38.6453,38.6547,38.617,38.6547,239671.0
2023-01-12 12:25:00,41.05,41.06,41.03,41.05,260385.0,38.6547,38.6641,38.6359,38.6547,260385.0
2023-01-12 12:30:00,41.05,41.08,41.05,41.08,256912.0,38.6547,38.6829,38.6547,38.6829,256912.0
2023-01-12 12:35:00,41.08,41.09,41.06,41.07,250425.0,38.6829,38.6924,38.6641,38.6735,250425.0
2023-01-12 12:40:00,41.07,41.08,41.05,41.06,111630.0,38.6735,38.6829,38.6547,38.6641,111630.0
2023-01-12 12:45:00,41.06,41.08,41.05,41.05,94786.0,38.6641,38.6829,38.6547,38.6547,94786.0
2023-01-12 12:50:00,41.06,41.08,41.05,41.07,130118.0,38.6641,38.6829,38.6547,38.6735,130118.0
2023-01-12 12:55:00,41.07,41.09,41.06,41.07,298353.0,38.6735,38.6924,38.6641,38.6735,298353.0
2023-01-12 13:00:00,41.07,41.11,41.05,41.1,585437.0,38.6735,38.7112,38.6547,38.7018,585437.0
2023-01-12 13:05:00,41.11,41.11,41.07,41.08,128530.0,38.7112,38.7112,38.6735,38.6829,128530.0
2023-01-12 13:10:00,41.09,41.09,41.05,41.07,67909.0,38.6924,38.6924,38.6547,38.6735,67909.0
2023-01-12 13:15:00,41.08,41.09,41.07,41.08,125950.0,38.6829,38.6924,38.6735,38.6829,125950.0
2023-01-12 13:20:00,41.08,41.09,41.07,41.08,139711.0,38.6829,38.6924,38.6735,38.6829,139711.0
2023-01-12 13:25:00,41.08,41.08,40.96,40.99,455220.0,38.6829,38.6829,38.5699,38.5982,455220.0
2023-01-12 13:30:00,40.98,41.04,40.96,41.02,693061.0,38.5888,38.6453,38.5699,38.6264,693061.0
2023-01-12 13:35:00,41.02,41.07,41.02,41.06,280218.0,38.6264,38.6735,38.6264,38.6641,280218.0
2023-01-12 13:40:00,41.05,41.07,41.04,41.05,793056.0,38.6547,38.6735,38.6453,38.6547,793056.0
2023-01-12 13:45:00,41.06,41.09,41.05,41.08,210747.0,38.6641,38.6924,38.6547,38.6829,210747.0
2023-01-12 13:50:00,41.07,41.11,41.06,41.1,433242.0,38.6735,38.7112,38.6641,38.7018,433242.0
2023-01-12 13:55:00,41.1,41.12,41.09,41.11,415485.0,38.7018,38.7206,38.6924,38.7112,415485.0
2023-01-12 14:00:00,41.11,41.12,41.06,41.07,179810.0,38.7112,38.7206,38.6641,38.6735,179810.0
2023-01-12 14:05:00,41.08,41.08,41.04,41.05,333306.0,38.6829,38.6829,38.6453,38.6547,333306.0
2023-01-12 14:10:00,41.05,41.08,41.04,41.08,243650.0,38.6547,38.6829,38.6453,38.6829,243650.0
2023-01-12 14:15:00,41.08,41.08,41.05,41.07,200289.0,38.6829,38.6829,38.6547,38.6735,200289.0
2023-01-12 14:20:00,41.07,41.07,41.01,41.03,246211.0,38.6735,38.6735,38.617,38.6359,246211.0
2023-01-12 14:25:00,41.03,41.04,41.0,41.01,230419.0,38.6359,38.6453,38.6076,38.617,230419.0
2023-01-12 14:30:00,41.01,41.03,40.99,41.01,190946.0,38.617,38.6359,38.5982,38.617,190946.0
2023-01-12 14:35:00,41.0,41.03,40.99,41.02,240225.0,38.6076,38.6359,38.5982,38.6264,240225.0
2023-01-12 14:40:00,41.02,41.04,41.01,41.03,442878.0,38.6264,38.6453,38.617,38.6359,442878.0
2023-01-12 14:45:00,41.03,41.04,41.02,41.03,197729.0,38.6359,38.6453,38.6264,38.6359,197729.0
2023-01-12 14:50:00,41.04,41.04,40.98,41.0,338731.0,38.6453,38.6453,38.5888,38.6076,338731.0
2023-01-12 14:55:00,41.0,41.02,40.97,41.01,158495.0,38.6076,38.6264,38.5794,38.617,158495.0
2023-01-12 15:00:00,41.02,41.03,41.0,41.0,116766.0,38.6264,38.6359,38.6076,38.6076,116766.0
2023-01-12 15:05:00,41.01,41.01,40.96,40.97,196024.0,38.617,38.617,38.5699,38.5794,196024.0
2023-01-12 15:10:00,40.97,40.98,40.95,40.97,406500.0,38.5794,38.5888,38.5605,38.5794,406500.0
2023-01-12 15:15:00,40.98,40.99,40.96,40.96,408057.0,38.5888,38.5982,38.5699,38.5699,408057.0
2023-01-12 15:20:00,40.97,41.0,40.96,41.0,507383.0,38.5794,38.6076,38.5699,38.6076,507383.0
2023-01-12 15:25:00,40.99,41.02,40.99,41.0,381923.0,38.5982,38.6264,38.5982,38.6076,381923.0
2023-01-12 15:30:00,41.0,41.02,40.99,41.02,438858.0,38.6076,38.6264,38.5982,38.6264,438858.0
2023-01-12 15:35:00,41.01,41.02,40.99,40.99,661952.0,38.617,38.6264,38.5982,38.5982,661952.0
2023-01-12 15:40:00,40.99,41.01,40.99,40.99,614327.0,38.5982,38.617,38.5982,38.5982,614327.0
2023-01-12 15:45:00,40.99,41.0,40.96,40.99,646738.0,38.5982,38.6076,38.5699,38.5982,646738.0
2023-01-12 15:50:00,40.99,41.01,40.98,41.0,1305630.0,38.5982,38.617,38.5888,38.6076,1305630.0
2023-01-12 15:55:00,41.0,41.05,41.0,41.03,3766723.0,38.6076,38.6547,38.6076,38.6359,3766723.0
2023-01-13 09:30:00,40.98,41.12,40.97,41.11,739743.0,38.5888,38.7206,38.5794,38.7112,739743.0
2023-01-13 09:35:00,41.12,41.17,41.05,41.08,1013130.0,38.7206,38.7677,38.6547,38.6829,1013130.0
2023-01-13 09:40:00,41.08,41.11,41.04,41.09,610950.0,38.6829,38.7112,38.6453,38.6924,610950.0
2023-01-13 09:45:00,41.09,41.14,41.05,41.14,331290.0,38.6924,38.7394,38.6547,38.7394,331290.0
2023-01-13 09:50:00,41.14,41.18,41.12,41.14,326418.0,38.7394,38.7771,38.7206,38.7394,326418.0
2023-01-13 09:55:00,41.14,41.15,41.09,41.12,158320.0,38.7394,38.7489,38.6924,38.7206,158320.0
2023-01-13 10:00:00,41.12,41.17,41.08,41.11,484544.0,38.7206,38.7677,38.6829,38.7112,484544.0
2023-01-13 10:05:00,41.11,41.17,41.08,41.09,166252.0,38.7112,38.7677,38.6829,38.6924,166252.0
2023-01-13 10:10:00,41.09,41.14,41.08,41.12,294123.0,38.6924,38.7394,38.6829,38.7206,294123.0
2023-01-13 10:15:00,41.12,41.16,41.11,41.14,501641.0,38.7206,38.7583,38.7112,38.7394,501641.0
2023-01-13 10:20:00,41.15,41.19,41.12,41.17,787028.0,38.7489,38.7865,38.7206,38.7677,787028.0
2023-01-13 10:25:00,41.17,41.18,41.15,41.18,650265.0,38.7677,38.7771,38.7489,38.7771,650265.0
2023-01-13 10:30:00,41.18,41.2,41.1,41.1,363216.0,38.7771,38.7959,38.7018,38.7018,363216.0
2023-01-13 10:35:00,41.1,41.13,41.1,41.13,101841.0,38.7018,38.73,38.7018,38.73,101841.0
2023-01-13 10:40:00,41.13,41.14,41.12,41.12,181030.0,38.73,38.7394,38.7206,38.7206,181030.0
2023-01-13 10:45:00,41.12,41.18,41.11,41.17,325180.0,38.7206,38.7771,38.7112,38.7677,325180.0
2023-01-13 10:50:00,41.18,41.19,41.15,41.16,172302.0,38.7771,38.7865,38.7489,38.7583,172302.0
2023-01-13 10:55:00,41.17,41.17,41.13,41.14,189116.0,38.7677,38.7677,38.73,38.7394,189116.0
2023-01-13 11:00:00,41.14,41.15,41.09,41.12,562144.0,38.7394,38.7489,38.6924,38.7206,562144.0
2023-01-13 11:05:00,41.12,41.12,41.07,41.08,240843.0,38.7206,38.7206,38.6735,38.6829,240843.0
2023-01-13 11:10:00,41.08,41.09,41.05,41.06,319641.0,38.6829,38.6924,38.6547,38.6641,319641.0
2023-01-13 11:15:00,41.05,41.06,41.04,41.06,167833.0,38.6547,38.6641,38.6453,38.6641,167833.0
2023-01-13 11:20:00,41.06,41.11,41.05,41.11,193083.0,38.6641,38.7112,38.6547,38.7112,193083.0
2023-01-13 11:25:00,41.11,41.14,41.1,41.14,514423.0,38.7112,38.7394,38.7018,38.7394,514423.0
2023-01-13 11:30:00,41.13,41.13,41.09,41.09,146155.0,38.73,38.73,38.6924,38.6924,146155.0
2023-01-13 11:35:00,41.09,41.1,41.07,41.09,96017.0,38.6924,38.7018,38.6735,38.6924,96017.0
2023-01-13 11:40:00,41.09,41.12,41.08,41.12,491799.0,38.6924,38.7206,38.6829,38.7206,491799.0
2023-01-13 11:45:00,41.12,41.12,41.07,41.1,227252.0,38.7206,38.7206,38.6735,38.7018,227252.0
2023-01-13 11:50:00,41.1,41.13,41.09,41.12,179095.0,38.7018,38.73,38.6924,38.7206,179095.0
2023-01-13 11:55:00,41.12,41.13,41.1,41.12,215983.0,38.7206,38.73,38.7018,38.7206,215983.0
2023-01-13 12:00:00,41.12,41.14,41.11,41.12,117182.0,38.7206,38.7394,38.7112,38.7206,117182.0
2023-01-13 12:05:00,41.12,41.14,41.12,41.14,313691.0,38.7206,38.7394,38.7206,38.7394,313691.0
2023-01-13 12:10:00,41.14,41.17,41.13,41.16,70584.0,38.7394,38.7677,38.73,38.7583,70584.0
2023-01-13 12:15:00,41.16,41.17,41.15,41.16,489180.0,38.7583,38.7677,38.7489,38.7583,489180.0
2023-01-13 12:20:00,41.16,41.18,41.16,41.17,198577.0,38.7583,38.7771,38.7583,38.7677,198577.0
2023-01-13 12:25:00,41.17,41.19,41.17,41.18,121679.0,38.7677,38.7865,38.7677,38.7771,121679.0
2023-01-13 12:30:00,41.18,41.19,41.15,41.18,183369.0,38.7771,38.7865,38.7489,38.7771,183369.0
2023-01-13 12:35:00,41.18,41.18,41.16,41.16,124950.0,38.7771,38.7771,38.7583,38.7583,124950.0
2023-01-13 12:40:00,41.16,41.19,41.16,41.19,145257.0,38.7583,38.7865,38.7583,38.7865,145257.0
2023-01-13 12:45:00,41.19,41.21,41.19,41.2,170177.0,38.7865,38.8054,38.7865,38.7959,170177.0
2023-01-13 12:50:00,41.2,41.21,41.19,41.2,264443.0,38.7959,38.8054,38.7865,38.7959,264443.0
2023-01-13 12:55:00,41.2,41.22,41.2,41.22,104438.0,38.7959,38.8148,38.7959,38.8148,104438.0
2023-01-13 13:00:00,41.22,41.22,41.2,41.21,101216.0,38.8148,38.8148,38.7959,38.8054,101216.0
2023-01-13 13:05:00,41.2,41.21,41.19,41.21,40304.0,38.7959,38.8054,38.7865,38.8054,40304.0
2023-01-13 13:10:00,41.21,41.22,41.21,41.22,193599.0,38.8054,38.8148,38.8054,38.8148,193599.0
2023-01-13 13:15:00,41.22,41.23,41.2,41.2,187068.0,38.8148,38.8242,38.7959,38.7959,187068.0
2023-01-13 13:20:00,41.21,41.21,41.19,41.2,144300.0,38.8054,38.8054,38.7865,38.7959,144300.0
2023-01-13 13:25:00,41.2,41.21,41.2,41.21,64690.0,38.7959,38.8054,38.7959,38.8054,64690.0
2023-01-13 13:30:00,41.21,41.22,41.2,41.21,106857.0,38.8054,38.8148,38.7959,38.8054,106857.0
2023-01-13 13:35:00,41.22,41.24,41.21,41.23,155975.0,38.8148,38.8336,38.8054,38.8242,155975.0
2023-01-13 13:40:00,41.23,41.28,41.23,41.27,202974.0,38.8242,38.8713,38.8242,38.8619,202974.0
2023-01-13 13:45:00,41.27,41.28,41.25,41.27,285034.0,38.8619,38.8713,38.843,38.8619,285034.0
2023-01-13 13:50:00,41.27,41.28,41.26,41.26,201245.0,38.8619,38.8713,38.8524,38.8524,201245.0
2023-01-13 13:55:00,41.27,41.28,41.25,41.26,51539.0,38.8619,38.8713,38.843,38.8524,51539.0
2023-01-13 14:00:00,41.26,41.27,41.25,41.26,147507.0,38.8524,38.8619,38.843,38.8524,147507.0
2023-01-13 14:05:00,41.26,41.27,41.25,41.26,158181.0,38.8524,38.8619,38.843,38.8524,158181.0
2023-01-13 14:10:00,41.25,41.27,41.25,41.27,152311.0,38.843,38.8619,38.843,38.8619,152311.0
2023-01-13 14:15:00,41.27,41.28,41.25,41.26,151027.0,38.8619,38.8713,38.843,38.8524,151027.0
2023-01-13 14:20:00,41.26,41.27,41.25,41.27,153992.0,38.8524,38.8619,38.843,38.8619,153992.0
2023-01-13 14:25:00,41.27,41.27,41.25,41.26,76854.0,38.8619,38.8619,38.843,38.8524,76854.0
2023-01-13 14:30:00,41.26,41.28,41.25,41.26,380628.0,38.8524,38.8713,38.843,38.8524,380628.0
2023-01-13 14:35:00,41.26,41.26,41.24,41.26,154218.0,38.8524,38.8524,38.8336,38.8524,154218.0
2023-01-13 14:40:00,41.26,41.26,41.25,41.26,99322.0,38.8524,38.8524,38.843,38.8524,99322.0
2023-01-13 14:45:00,41.26,41.27,41.25,41.26,410232.0,38.8524,38.8619,38.843,38.8524,410232.0
2023-01-13 14:50:00,41.25,41.26,41.24,41.25,138399.0,38.843,38.8524,38.8336,38.843,138399.0
2023-01-13 14:55:00,41.25,41.27,41.24,41.27,91200.0,38.843,38.8619,38.8336,38.8619,91200.0
2023-01-13 15:00:00,41.26,41.27,41.25,41.27,74622.0,38.8524,38.8619,38.843,38.8619,74622.0
2023-01-13 15:05:00,41.27,41.27,41.25,41.27,124629.0,38.8619,38.8619,38.843,38.8619,124629.0
2023-01-13 15:10:00,41.27,41.27,41.25,41.26,301174.0,38.8619,38.8619,38.843,38.8524,301174.0
2023-01-13 15:15:00,41.27,41.28,41.26,41.27,307994.0,38.8619,38.8713,38.8524,38.8619,307994.0
2023-01-13 15:20:00,41.27,41.29,41.27,41.29,432363.0,38.8619,38.8807,38.8619,38.8807,432363.0
2023-01-13 15:25:00,41.29,41.31,41.28,41.3,122926.0,38.8807,38.8995,38.8713,38.8901,122926.0
2023-01-13 15:30:00,41.3,41.31,41.3,41.3,271668.0,38.8901,38.8995,38.8901,38.8901,271668.0
2023-01-13 15:35:00,41.3,41.33,41.3,41.33,821857.0,38.8901,38.9184,38.8901,38.9184,821857.0
2023-01-13 15:40:00,41.33,41.33,41.32,41.33,539434.0,38.9184,38.9184,38.9089,38.9184,539434.0
2023-01-13 15:45:00,41.33,41.33,41.31,41.33,498140.0,38.9184,38.9184,38.8995,38.9184,498140.0
2023-01-13 15:50:00,41.33,41.33,41.31,41.32,1423402.0,38.9184,38.9184,38.8995,38.9089,1423402.0
2023-01-13 15:55:00,41.32,41.33,41.3,41.3,2044467.0,38.9089,38.9184,38.8901,38.8901,2044467.0
2023-01-17 09:30:00,41.02,41.06,40.9,40.91,1257598.0,38.6264,38.6641,38.5134,38.5229,1257598.0
2023-01-17 09:35:00,40.92,40.98,40.91,40.97,1033638.0,38.5323,38.5888,38.5229,38.5794,1033638.0
2023-01-17 09:40:00,40.97,41.01,40.93,40.97,763926.0,38.5794,38.617,38.5417,38.5794,763926.0
2023-01-17 09:45:00,40.97,41.0,40.96,41.0,474305.0,38.5794,38.6076,38.5699,38.6076,474305.0
2023-01-17 09:50:00,41.0,41.02,40.98,41.01,475910.0,38.6076,38.6264,38.5888,38.617,475910.0
2023-01-17 09:55:00,41.01,41.03,40.98,41.02,377570.0,38.617,38.6359,38.5888,38.6264,377570.0
2023-01-17 10:00:00,41.02,41.12,41.02,41.09,1133079.0,38.6264,38.7206,38.6264,38.6924,1133079.0
2023-01-17 10:05:00,41.09,41.1,41.04,41.05,479356.0,38.6924,38.7018,38.6453,38.6547,479356.0
2023-01-17 10:10:00,41.06,41.1,41.05,41.07,375960.0,38.6641,38.7018,38.6547,38.6735,375960.0
2023-01-17 10:15:00,41.06,41.07,41.03,41.04,497955.0,38.6641,38.6735,38.6359,38.6453,497955.0
2023-01-17 10:20:00,41.04,41.07,41.02,41.05,481304.0,38.6453,38.6735,38.6264,38.6547,481304.0
2023-01-17 10:25:00,41.05,41.06,41.0,41.02,793257.0,38.6547,38.6641,38.6076,38.6264,793257.0
2023-01-17 10:30:00,41.02,41.03,40.98,40.99,507441.0,38.6264,38.6359,38.5888,38.5982,507441.0
2023-01-17 10:35:00,40.99,41.01,40.97,40.98,703684.0,38.5982,38.617,38.5794,38.5888,703684.0
2023-01-17 10:40:00,40.98,40.98,40.91,40.93,707218.0,38.5888,38.5888,38.5229,38.5417,707218.0
2023-01-17 10:45:00,40.93,40.97,40.92,40.97,607362.0,38.5417,38.5794,38.5323,38.5794,607362.0
2023-01-17 10:50:00,40.97,40.97,40.92,40.94,2065503.0,38.5794,38.5794,38.5323,38.5511,2065503.0
2023-01-17 10:55:00,40.94,40.97,40.93,40.97,384962.0,38.5511,38.5794,38.5417,38.5794,384962.0
2023-01-17 11:00:00,40.97,41.0,40.95,40.98,482967.0,38.5794,38.6076,38.5605,38.5888,482967.0
2023-01-17 11:05:00,40.98,40.99,40.94,40.97,374065.0,38.5888,38.5982,38.5511,38.5794,374065.0
2023-01-17 11:10:00,40.97,40.97,40.93,40.95,1131153.0,38.5794,38.5794,38.5417,38.5605,1131153.0
2023-01-17 11:15:00,40.95,40.95,40.93,40.95,351636.0,38.5605,38.5605,38.5417,38.5605,351636.0
2023-01-17 11:20:00,40.95,40.96,40.93,40.94,228521.0,38.5605,38.5699,38.5417,38.5511,228521.0
2023-01-17 11:25:00,40.94,41.03,40.93,41.02,495680.0,38.5511,38.6359,38.5417,38.6264,495680.0
2023-01-17 11:30:00,41.03,41.06,41.01,41.04,413307.0,38.6359,38.6641,38.617,38.6453,413307.0
2023-01-17 11:35:00,41.04,41.05,41.02,41.04,235059.0,38.6453,38.6547,38.6264,38.6453,235059.0
2023-01-17 11:40:00,41.04,41.05,41.01,41.02,148144.0,38.6453,38.6547,38.617,38.6264,148144.0
2023-01-17 11:45:00,41.01,41.05,41.0,41.05,179867.0,38.617,38.6547,38.6076,38.6547,179867.0
2023-01-17 11:50:00,41.05,41.06,41.04,41.05,322583.0,38.6547,38.6641,38.6453,38.6547,322583.0
2023-01-17 11:55:00,41.05,41.06,41.03,41.04,277772.0,38.6547,38.6641,38.6359,38.6453,277772.0
2023-01-17 12:00:00,41.04,41.06,41.03,41.04,206946.0,38.6453,38.6641,38.6359,38.6453,206946.0
2023-01-17 12:05:00,41.04,41.05,41.03,41.04,429623.0,38.6453,38.6547,38.6359,38.6453,429623.0
2023-01-17 12:10:00,41.04,41.04,41.02,41.02,364999.0,38.6453,38.6453,38.6264,38.6264,364999.0
2023-01-17 12:15:00,41.02,41.03,41.01,41.01,422967.0,38.6264,38.6359,38.617,38.617,422967.0
2023-01-17 12:20:00,41.02,41.02,40.99,41.0,309189.0,38.6264,38.6264,38.5982,38.6076,309189.0
2023-01-17 12:25:00,41.0,41.01,40.98,41.01,245055.0,38.6076,38.617,38.5888,38.617,245055.0
2023-01-17 12:30:00,41.0,41.03,40.99,41.02,334768.0,38.6076,38.6359,38.5982,38.6264,334768.0
2023-01-17 12:35:00,41.02,41.04,41.02,41.03,1022775.0,38.6264,38.6453,38.6264,38.6359,1022775.0
2023-01-17 12:40:00,41.03,41.04,41.02,41.02,169629.0,38.6359,38.6453,38.6264,38.6264,169629.0
2023-01-17 12:45:00,41.02,41.03,41.0,41.02,381495.0,38.6264,38.6359,38.6076,38.6264,381495.0
2023-01-17 12:50:00,41.01,41.04,41.01,41.03,122740.0,38.617,38.6453,38.617,38.6359,122740.0
2023-01-17 12:55:00,41.04,41.04,41.01,41.03,158133.0,38.6453,38.6453,38.617,38.6359,158133.0
2023-01-17 13:00:00,41.02,41.04,41.02,41.04,144827.0,38.6264,38.6453,38.6264,38.6453,144827.0
2023-01-17 13:05:00,41.04,41.05,41.03,41.05,267192.0,38.6453,38.6547,38.6359,38.6547,267192.0
2023-01-17 13:10:00,41.05,41.05,41.02,41.02,545944.0,38.6547,38.6547,38.6264,38.6264,545944.0
2023-01-17 13:15:00,41.02,41.05,41.02,41.04,201646.0,38.6264,38.6547,38.6264,38.6453,201646.0
2023-01-17 13:20:00,41.04,41.05,41.02,41.04,81766.0,38.6453,38.6547,38.6264,38.6453,81766.0
2023-01-17 13:25:00,41.04,41.06,41.03,41.05,105488.0,38.6453,38.6641,38.6359,38.6547,105488.0
2023-01-17 13:30:00,41.05,41.07,41.05,41.07,266847.0,38.6547,38.6735,38.6547,38.6735,266847.0
2023-01-17 13:35:00,41.06,41.07,41.05,41.07,264376.0,38.6641,38.6735,38.6547,38.6735,264376.0
2023-01-17 13:40:00,41.07,41.07,41.06,41.07,272929.0,38.6735,38.6735,38.6641,38.6735,272929.0
2023-01-17 13:45:00,41.07,41.08,41.04,41.08,352055.0,38.6735,38.6829,38.6453,38.6829,352055.0
2023-01-17 13:50:00,41.08,41.08,41.06,41.07,237984.0,38.6829,38.6829,38.6641,38.6735,237984.0
2023-01-17 13:55:00,41.06,41.08,41.06,41.07,291443.0,38.6641,38.6829,38.6641,38.6735,291443.0
2023-01-17 14:00:00,41.08,41.08,41.05,41.06,185191.0,38.6829,38.6829,38.6547,38.6641,185191.0
2023-01-17 14:05:00,41.05,41.06,41.04,41.05,138752.0,38.6547,38.6641,38.6453,38.6547,138752.0
2023-01-17 14:10:00,41.05,41.05,41.02,41.05,288134.0,38.6547,38.6547,38.6264,38.6547,288134.0
2023-01-17 14:15:00,41.04,41.05,41.0,41.04,553516.0,38.6453,38.6547,38.6076,38.6453,553516.0
2023-01-17 14:20:00,41.04,41.04,41.02,41.04,292616.0,38.6453,38.6453,38.6264,38.6453,292616.0
2023-01-17 14:25:00,41.04,41.06,41.03,41.05,162163.0,38.6453,38.6641,38.6359,38.6547,162163.0
2023-01-17 14:30:00,41.05,41.08,41.05,41.08,212367.0,38.6547,38.6829,38.6547,38.6829,212367.0
2023-01-17 14:35:00,41.08,41.09,41.07,41.09,72926.0,38.6829,38.6924,38.6735,38.6924,72926.0
2023-01-17 14:40:00,41.08,41.09,41.07,41.08,127096.0,38.6829,38.6924,38.6735,38.6829,127096.0
2023-01-17 14:45:00,41.08,41.08,41.06,41.07,230045.0,38.6829,38.6829,38.6641,38.6735,230045.0
2023-01-17 14:50:00,41.07,41.08,41.06,41.07,172995.0,38.6735,38.6829,38.6641,38.6735,172995.0
2023-01-17 14:55:00,41.07,41.07,41.04,41.05,227109.0,38.6735,38.6735,38.6453,38.6547,227109.0
2023-01-17 15:00:00,41.06,41.08,41.05,41.08,642325.0,38.6641,38.6829,38.6547,38.6829,642325.0
2023-01-17 15:05:00,41.08,41.08,41.07,41.08,185378.0,38.6829,38.6829,38.6735,38.6829,185378.0
2023-01-17 15:10:00,41.08,41.08,41.06,41.07,329243.0,38.6829,38.6829,38.6641,38.6735,329243.0
2023-01-17 15:15:00,41.07,41.07,41.06,41.07,233376.0,38.6735,38.6735,38.6641,38.6735,233376.0
2023-01-17 15:20:00,41.07,41.08,41.05,41.08,410825.0,38.6735,38.6829,38.6547,38.6829,410825.0
2023-01-17 15:25:00,41.08,41.08,41.06,41.07,540778.0,38.6829,38.6829,38.6641,38.6735,540778.0
2023-01-17 15:30:00,41.07,41.08,41.07,41.08,436363.0,38.6735,38.6829,38.6735,38.6829,436363.0
2023-01-17 15:35:00,41.08,41.08,41.07,41.08,303284.0,38.6829,38.6829,38.6735,38.6829,303284.0
2023-01-17 15:40:00,41.08,41.09,41.07,41.07,786107.0,38.6829,38.6924,38.6735,38.6735,786107.0
2023-01-17 15:45:00,41.07,41.08,41.06,41.08,614542.0,38.6735,38.6829,38.6641,38.6829,614542.0
2023-01-17 15:50:00,41.08,41.09,41.07,41.08,1348468.0,38.6829,38.6924,38.6735,38.6829,1348468.0
2023-01-17 15:55:00,41.08,41.09,41.06,41.07,2126478.0,38.6829,38.6924,38.6641,38.6735,2126478.0
2023-01-18 09:30:00,41.44,41.48,41.38,41.43,873168.0,39.0219,39.0596,38.9654,39.0125,873168.0
2023-01-18 09:35:00,41.42,41.42,41.31,41.35,332065.0,39.0031,39.0031,38.8995,38.9372,332065.0
2023-01-18 09:40:00,41.36,41.38,41.29,41.33,614765.0,38.9466,38.9654,38.8807,38.9184,614765.0
2023-01-18 09:45:00,41.33,41.34,41.28,41.31,955047.0,38.9184,38.9278,38.8713,38.8995,955047.0
2023-01-18 09:50:00,41.31,41.33,41.28,41.29,217161.0,38.8995,38.9184,38.8713,38.8807,217161.0
2023-01-18 09:55:00,41.29,41.3,41.25,41.27,127289.0,38.8807,38.8901,38.843,38.8619,127289.0
2023-01-18 10:00:00,41.27,41.3,41.22,41.23,315285.0,38.8619,38.8901,38.8148,38.8242,315285.0
2023-01-18 10:05:00,41.23,41.26,41.21,41.22,206790.0,38.8242,38.8524,38.8054,38.8148,206790.0
2023-01-18 10:10:00,41.22,41.25,41.2,41.24,208108.0,38.8148,38.843,38.7959,38.8336,208108.0
2023-01-18 10:15:00,41.23,41.27,41.18,41.21,286578.0,38.8242,38.8619,38.7771,38.8054,286578.0
2023-01-18 10:20:00,41.21,41.27,41.21,41.26,173578.0,38.8054,38.8619,38.8054,38.8524,173578.0
2023-01-18 10:25:00,41.26,41.27,41.24,41.27,217772.0,38.8524,38.8619,38.8336,38.8619,217772.0
2023-01-18 10:30:00,41.27,41.27,41.22,41.23,326545.0,38.8619,38.8619,38.8148,38.8242,326545.0
2023-01-18 10:35:00,41.23,41.25,41.19,41.19,189833.0,38.8242,38.843,38.7865,38.7865,189833.0
2023-01-18 10:40:00,41.19,41.22,41.16,41.18,293079.0,38.7865,38.8148,38.7583,38.7771,293079.0
2023-01-18 10:45:00,41.18,41.22,41.18,41.19,177727.0,38.7771,38.8148,38.7771,38.7865,177727.0
2023-01-18 10:50:00,41.2,41.2,41.11,41.12,268624.0,38.7959,38.7959,38.7112,38.7206,268624.0
2023-01-18 10:55:00,41.11,41.15,41.08,41.14,213272.0,38.7112,38.7489,38.6829,38.7394,213272.0
2023-01-18 11:00:00,41.14,41.17,41.14,41.15,237872.0,38.7394,38.7677,38.7394,38.7489,237872.0
2023-01-18 11:05:00,41.15,41.16,41.09,41.12,321761.0,38.7489,38.7583,38.6924,38.7206,321761.0
2023-01-18 11:10:00,41.12,41.12,41.07,41.09,271976.0,38.7206,38.7206,38.6735,38.6924,271976.0
2023-01-18 11:15:00,41.1,41.1,41.06,41.06,119775.0,38.7018,38.7018,38.6641,38.6641,119775.0
2023-01-18 11:20:00,41.06,41.07,40.98,40.98,158509.0,38.6641,38.6735,38.5888,38.5888,158509.0
2023-01-18 11:25:00,40.98,41.03,40.96,40.99,742615.0,38.5888,38.6359,38.5699,38.5982,742615.0
2023-01-18 11:30:00,40.98,40.99,40.94,40.97,506882.0,38.5888,38.5982,38.5511,38.5794,506882.0
2023-01-18 11:35:00,40.97,40.97,40.92,40.93,639887.0,38.5794,38.5794,38.5323,38.5417,639887.0
2023-01-18 11:40:00,40.93,40.96,40.91,40.91,172068.0,38.5417,38.5699,38.5229,38.5229,172068.0
2023-01-18 11:45:00,40.91,40.95,40.9,40.95,623063.0,38.5229,38.5605,38.5134,38.5605,623063.0
2023-01-18 11:50:00,40.95,40.95,40.91,40.94,285832.0,38.5605,38.5605,38.5229,38.5511,285832.0
2023-01-18 11:55:00,40.94,41.0,40.94,40.99,401038.0,38.5511,38.6076,38.5511,38.5982,401038.0
2023-01-18 12:00:00,41.0,41.0,40.96,40.97,481873.0,38.6076,38.6076,38.5699,38.5794,481873.0
2023-01-18 12:05:00,40.97,40.98,40.94,40.96,302609.0,38.5794,38.5888,38.5511,38.5699,302609.0
2023-01-18 12:10:00,40.96,40.96,40.93,40.95,501399.0,38.5699,38.5699,38.5417,38.5605,501399.0
2023-01-18 12:15:00,40.95,40.96,40.9,40.91,101870.0,38.5605,38.5699,38.5134,38.5229,101870.0
2023-01-18 12:20:00,40.91,40.92,40.86,40.87,265017.0,38.5229,38.5323,38.4758,38.4852,265017.0
2023-01-18 12:25:00,40.87,40.88,40.84,40.87,186986.0,38.4852,38.4946,38.4569,38.4852,186986.0
2023-01-18 12:30:00,40.88,40.88,40.84,40.87,266010.0,38.4946,38.4946,38.4569,38.4852,266010.0
2023-01-18 12:35:00,40.87,40.89,40.86,40.88,226977.0,38.4852,38.504,38.4758,38.4946,226977.0
2023-01-18 12:40:00,40.88,40.9,40.87,40.88,425426.0,38.4946,38.5134,38.4852,38.4946,425426.0
2023-01-18 12:45:00,40.88,40.88,40.86,40.88,466314.0,38.4946,38.4946,38.4758,38.4946,466314.0
2023-01-18 12:50:00,40.88,40.88,40.85,40.86,951082.0,38.4946,38.4946,38.4664,38.4758,951082.0
2023-01-18 12:55:00,40.86,40.89,40.85,40.88,679648.0,38.4758,38.504,38.4664,38.4946,679648.0
2023-01-18 13:00:00,40.88,40.89,40.85,40.86,890722.0,38.4946,38.504,38.4664,38.4758,890722.0
2023-01-18 13:05:00,40.86,40.87,40.84,40.84,467557.0,38.4758,38.4852,38.4569,38.4569,467557.0
2023-01-18 13:10:00,40.84,40.85,40.8,40.81,1605196.0,38.4569,38.4664,38.4193,38.4287,1605196.0
2023-01-18 13:15:00,40.81,40.81,40.78,40.79,1323216.0,38.4287,38.4287,38.4005,38.4099,1323216.0
2023-01-18 13:20:00,40.79,40.8,40.78,40.8,1269443.0,38.4099,38.4193,38.4005,38.4193,1269443.0
2023-01-18 13:25:00,40.8,40.84,40.79,40.83,380829.0,38.4193,38.4569,38.4099,38.4475,380829.0
2023-01-18 13:30:00,40.83,40.85,40.8,40.8,672584.0,38.4475,38.4664,38.4193,38.4193,672584.0
2023-01-18 13:35:00,40.8,40.83,40.8,40.82,1715280.0,38.4193,38.4475,38.4193,38.4381,1715280.0
2023-01-18 13:40:00,40.82,40.87,40.82,40.87,1980291.0,38.4381,38.4852,38.4381,38.4852,1980291.0
2023-01-18 13:45:00,40.87,40.9,40.86,40.88,1659787.0,38.4852,38.5134,38.4758,38.4946,1659787.0
2023-01-18 13:50:00,40.88,40.89,40.88,40.89,78248.0,38.4946,38.504,38.4946,38.504,78248.0
2023-01-18 13:55:00,40.89,40.89,40.86,40.88,118886.0,38.504,38.504,38.4758,38.4946,118886.0
2023-01-18 14:00:00,40.88,40.89,40.86,40.87,473096.0,38.4946,38.504,38.4758,38.4852,473096.0
2023-01-18 14:05:00,40.87,40.89,40.84,40.87,269572.0,38.4852,38.504,38.4569,38.4852,269572.0
2023-01-18 14:10:00,40.88,40.89,40.84,40.86,172735.0,38.4946,38.504,38.4569,38.4758,172735.0
2023-01-18 14:15:00,40.86,40.87,40.84,40.86,278516.0,38.4758,38.4852,38.4569,38.4758,278516.0
2023-01-18 14:20:00,40.86,40.89,40.86,40.89,511128.0,38.4758,38.504,38.4758,38.504,511128.0
2023-01-18 14:25:00,40.89,40.92,40.88,40.91,254207.0,38.504,38.5323,38.4946,38.5229,254207.0
2023-01-18 14:30:00,40.91,40.93,40.91,40.93,281104.0,38.5229,38.5417,38.5229,38.5417,281104.0
2023-01-18 14:35:00,40.93,40.93,40.91,40.92,355998.0,38.5417,38.5417,38.5229,38.5323,355998.0
2023-01-18 14:40:00,40.92,40.94,40.91,40.94,319192.0,38.5323,38.5511,38.5229,38.5511,319192.0
2023-01-18 14:45:00,40.93,40.94,40.92,40.93,321826.0,38.5417,38.5511,38.5323,38.5417,321826.0
2023-01-18 14:50:00,40.93,40.93,40.91,40.91,419420.0,38.5417,38.5417,38.5229,38.5229,419420.0
2023-01-18 14:55:00,40.91,40.92,40.9,40.92,309170.0,38.5229,38.5323,38.5134,38.5323,309170.0
2023-01-18 15:00:00,40.92,40.92,40.89,40.89,445714.0,38.5323,38.5323,38.504,38.504,445714.0
2023-01-18 15:05:00,40.89,40.9,40.88,40.88,397503.0,38.504,38.5134,38.4946,38.4946,397503.0
2023-01-18 15:10:00,40.88,40.92,40.87,40.89,738546.0,38.4946,38.5323,38.4852,38.504,738546.0
2023-01-18 15:15:00,40.89,40.9,40.88,40.89,304022.0,38.504,38.5134,38.4946,38.504,304022.0
2023-01-18 15:20:00,40.89,40.89,40.88,40.89,373994.0,38.504,38.504,38.4946,38.504,373994.0
2023-01-18 15:25:00,40.88,40.91,40.88,40.88,461083.0,38.4946,38.5229,38.4946,38.4946,461083.0
2023-01-18 15:30:00,40.88,40.89,40.85,40.85,611479.0,38.4946,38.504,38.4664,38.4664,611479.0
2023-01-18 15:35:00,40.85,40.86,40.83,40.83,542696.0,38.4664,38.4758,38.4475,38.4475,542696.0
2023-01-18 15:40:00,40.83,40.84,40.81,40.82,290881.0,38.4475,38.4569,38.4287,38.4381,290881.0
2023-01-18 15:45:00,40.82,40.83,40.8,40.81,703134.0,38.4381,38.4475,38.4193,38.4287,703134.0
2023-01-18 15:50:00,40.81,40.82,40.8,40.8,1290220.0,38.4287,38.4381,38.4193,38.4193,1290220.0
2023-01-18 15:55:00,40.8,40.81,40.77,40.79,1944467.0,38.4193,38.4287,38.391,38.4099,1944467.0
2023-01-19 09:30:00,40.96,41.14,40.95,41.09,1089523.0,38.5699,38.7394,38.5605,38.6924,1089523.0
2023-01-19 09:35:00,41.1,41.19,41.06,41.18,684246.0,38.7018,38.7865,38.6641,38.7771,684246.0
2023-01-19 09:40:00,41.18,41.2,41.08,41.08,404836.0,38.7771,38.7959,38.6829,38.6829,404836.0
2023-01-19 09:45:00,41.08,41.11,41.01,41.01,458109.0,38.6829,38.7112,38.617,38.617,458109.0
2023-01-19 09:50:00,41.02,41.06,40.98,41.0,518609.0,38.6264,38.6641,38.5888,38.6076,518609.0
2023-01-19 09:55:00,41.01,41.08,41.0,41.07,304500.0,38.617,38.6829,38.6076,38.6735,304500.0
2023-01-19 10:00:00,41.06,41.09,41.03,41.08,444956.0,38.6641,38.6924,38.6359,38.6829,444956.0
2023-01-19 10:05:00,41.08,41.14,41.08,41.12,695897.0,38.6829,38.7394,38.6829,38.7206,695897.0
2023-01-19 10:10:00,41.12,41.12,41.03,41.06,470022.0,38.7206,38.7206,38.6359,38.6641,470022.0
2023-01-19 10:15:00,41.06,41.13,41.05,41.11,317414.0,38.6641,38.73,38.6547,38.7112,317414.0
2023-01-19 10:20:00,41.11,41.13,41.09,41.09,330873.0,38.7112,38.73,38.6924,38.6924,330873.0
2023-01-19 10:25:00,41.1,41.11,41.05,41.08,195794.0,38.7018,38.7112,38.6547,38.6829,195794.0
2023-01-19 10:30:00,41.08,41.08,41.03,41.08,293637.0,38.6829,38.6829,38.6359,38.6829,293637.0
2023-01-19 10:35:00,41.08,41.11,41.06,41.09,293734.0,38.6829,38.7112,38.6641,38.6924,293734.0
2023-01-19 10:40:00,41.09,41.11,41.06,41.07,692365.0,38.6924,38.7112,38.6641,38.6735,692365.0
2023-01-19 10:45:00,41.07,41.07,41.02,41.05,137447.0,38.6735,38.6735,38.6264,38.6547,137447.0
2023-01-19 10:50:00,41.05,41.07,41.03,41.05,205932.0,38.6547,38.6735,38.6359,38.6547,205932.0
2023-01-19 10:55:00,41.05,41.06,41.02,41.06,336361.0,38.6547,38.6641,38.6264,38.6641,336361.0
2023-01-19 11:00:00,41.05,41.08,41.03,41.05,290428.0,38.6547,38.6829,38.6359,38.6547,290428.0
2023-01-19 11:05:00,41.06,41.1,41.04,41.1,381515.0,38.6641,38.7018,38.6453,38.7018,381515.0
2023-01-19 11:10:00,41.1,41.13,41.08,41.09,684948.0,38.7018,38.73,38.6829,38.6924,684948.0
2023-01-19 11:15:00,41.09,41.1,41.03,41.03,680636.0,38.6924,38.7018,38.6359,38.6359,680636.0
2023-01-19 11:20:00,41.03,41.04,41.01,41.02,322699.0,38.6359,38.6453,38.617,38.6264,322699.0
2023-01-19 11:25:00,41.02,41.03,40.99,41.01,496980.0,38.6264,38.6359,38.5982,38.617,496980.0
2023-01-19 11:30:00,41.01,41.03,40.99,41.0,332975.0,38.617,38.6359,38.5982,38.6076,332975.0
2023-01-19 11:35:00,41.0,41.01,40.99,41.01,245501.0,38.6076,38.617,38.5982,38.617,245501.0
2023-01-19 11:40:00,41.01,41.02,40.94,40.95,408662.0,38.617,38.6264,38.5511,38.5605,408662.0
2023-01-19 11:45:00,40.95,40.98,40.94,40.97,929016.0,38.5605,38.5888,38.5511,38.5794,929016.0
2023-01-19 11:50:00,40.98,40.99,40.95,40.97,395207.0,38.5888,38.5982,38.5605,38.5794,395207.0
2023-01-19 11:55:00,40.97,40.99,40.96,40.98,151017.0,38.5794,38.5982,38.5699,38.5888,151017.0
2023-01-19 12:00:00,40.99,41.05,40.98,41.03,344047.0,38.5982,38.6547,38.5888,38.6359,344047.0
2023-01-19 12:05:00,41.04,41.06,41.03,41.04,508836.0,38.6453,38.6641,38.6359,38.6453,508836.0
2023-01-19 12:10:00,41.04,41.08,41.03,41.08,270749.0,38.6453,38.6829,38.6359,38.6829,270749.0
2023-01-19 12:15:00,41.08,41.1,41.07,41.08,320425.0,38.6829,38.7018,38.6735,38.6829,320425.0
2023-01-19 12:20:00,41.08,41.09,41.03,41.04,208787.0,38.6829,38.6924,38.6359,38.6453,208787.0
2023-01-19 12:25:00,41.03,41.05,41.02,41.04,381009.0,38.6359,38.6547,38.6264,38.6453,381009.0
2023-01-19 12:30:00,41.04,41.05,41.02,41.05,249523.0,38.6453,38.6547,38.6264,38.6547,249523.0
2023-01-19 12:35:00,41.05,41.06,41.03,41.05,230745.0,38.6547,38.6641,38.6359,38.6547,230745.0
2023-01-19 12:40:00,41.05,41.05,41.03,41.03,122792.0,38.6547,38.6547,38.6359,38.6359,122792.0
2023-01-19 12:45:00,41.03,41.05,41.01,41.02,289991.0,38.6359,38.6547,38.617,38.6264,289991.0
2023-01-19 12:50:00,41.02,41.04,41.01,41.02,136857.0,38.6264,38.6453,38.617,38.6264,136857.0
2023-01-19 12:55:00,41.02,41.07,41.01,41.07,131761.0,38.6264,38.6735,38.617,38.6735,131761.0
2023-01-19 13:00:00,41.07,41.12,41.06,41.1,387523.0,38.6735,38.7206,38.6641,38.7018,387523.0
2023-01-19 13:05:00,41.1,41.11,41.06,41.08,193292.0,38.7018,38.7112,38.6641,38.6829,193292.0
2023-01-19 13:10:00,41.08,41.12,41.07,41.12,232247.0,38.6829,38.7206,38.6735,38.7206,232247.0
2023-01-19 13:15:00,41.11,41.13,41.07,41.13,256996.0,38.7112,38.73,38.6735,38.73,256996.0
2023-01-19 13:20:00,41.13,41.15,41.1,41.11,381759.0,38.73,38.7489,38.7018,38.7112,381759.0
2023-01-19 13:25:00,41.11,41.12,41.09,41.12,129637.0,38.7112,38.7206,38.6924,38.7206,129637.0
2023-01-19 13:30:00,41.12,41.16,41.11,41.16,359812.0,38.7206,38.7583,38.7112,38.7583,359812.0
2023-01-19 13:35:00,41.16,41.2,41.16,41.2,171433.0,38.7583,38.7959,38.7583,38.7959,171433.0
2023-01-19 13:40:00,41.2,41.22,41.16,41.18,269904.0,38.7959,38.8148,38.7583,38.7771,269904.0
2023-01-19 13:45:00,41.18,41.19,41.16,41.16,228082.0,38.7771,38.7865,38.7583,38.7583,228082.0
2023-01-19 13:50:00,41.16,41.19,41.15,41.18,129882.0,38.7583,38.7865,38.7489,38.7771,129882.0
2023-01-19 13:55:00,41.18,41.19,41.16,41.19,129256.0,38.7771,38.7865,38.7583,38.7865,129256.0
2023-01-19 14:00:00,41.19,41.19,41.15,41.18,145777.0,38.7865,38.7865,38.7489,38.7771,145777.0
2023-01-19 14:05:00,41.17,41.18,41.12,41.13,234270.0,38.7677,38.7771,38.7206,38.73,234270.0
2023-01-19 14:10:00,41.13,41.16,41.12,41.15,634366.0,38.73,38.7583,38.7206,38.7489,634366.0
2023-01-19 14:15:00,41.16,41.17,41.14,41.16,204799.0,38.7583,38.7677,38.7394,38.7583,204799.0
2023-01-19 14:20:00,41.16,41.19,41.15,41.19,143994.0,38.7583,38.7865,38.7489,38.7865,143994.0
2023-01-19 14:25:00,41.19,41.21,41.17,41.2,159297.0,38.7865,38.8054,38.7677,38.7959,159297.0
2023-01-19 14:30:00,41.2,41.22,41.19,41.22,145089.0,38.7959,38.8148,38.7865,38.8148,145089.0
2023-01-19 14:35:00,41.22,41.24,41.21,41.23,303097.0,38.8148,38.8336,38.8054,38.8242,303097.0
2023-01-19 14:40:00,41.23,41.25,41.22,41.25,139088.0,38.8242,38.843,38.8148,38.843,139088.0
2023-01-19 14:45:00,41.25,41.25,41.21,41.23,185377.0,38.843,38.843,38.8054,38.8242,185377.0
2023-01-19 14:50:00,41.23,41.23,41.19,41.2,272143.0,38.8242,38.8242,38.7865,38.7959,272143.0
2023-01-19 14:55:00,41.2,41.22,41.19,41.2,168175.0,38.7959,38.8148,38.7865,38.7959,168175.0
2023-01-19 15:00:00,41.21,41.23,41.19,41.23,113004.0,38.8054,38.8242,38.7865,38.8242,113004.0
2023-01-19 15:05:00,41.22,41.22,41.19,41.21,198137.0,38.8148,38.8148,38.7865,38.8054,198137.0
2023-01-19 15:10:00,41.21,41.22,41.19,41.22,260222.0,38.8054,38.8148,38.7865,38.8148,260222.0
2023-01-19 15:15:00,41.21,41.23,41.19,41.21,213602.0,38.8054,38.8242,38.7865,38.8054,213602.0
2023-01-19 15:20:00,41.2,41.22,41.2,41.22,126376.0,38.7959,38.8148,38.7959,38.8148,126376.0
2023-01-19 15:25:00,41.22,41.23,41.21,41.22,441897.0,38.8148,38.8242,38.8054,38.8148,441897.0
2023-01-19 15:30:00,41.22,41.22,41.17,41.19,661175.0,38.8148,38.8148,38.7677,38.7865,661175.0
2023-01-19 15:35:00,41.19,41.19,41.16,41.16,356316.0,38.7865,38.7865,38.7583,38.7583,356316.0
2023-01-19 15:40:00,41.16,41.17,41.13,41.15,634543.0,38.7583,38.7677,38.73,38.7489,634543.0
2023-01-19 15:45:00,41.15,41.15,41.13,41.15,827904.0,38.7489,38.7489,38.73,38.7489,827904.0
2023-01-19 15:50:00,41.15,41.17,41.14,41.17,1646263.0,38.7489,38.7677,38.7394,38.7677,1646263.0
2023-01-19 15:55:00,41.16,41.17,41.11,41.12,2655588.0,38.7583,38.7677,38.7112,38.7206,2655588.0
2023-01-20 09:30:00,41.4,41.42,41.26,41.3,751604.0,38.9843,39.0031,38.8524,38.8901,751604.0
2023-01-20 09:35:00,41.29,41.37,41.26,41.36,445672.0,38.8807,38.956,38.8524,38.9466,445672.0
2023-01-20 09:40:00,41.36,41.39,41.33,41.39,511938.0,38.9466,38.9749,38.9184,38.9749,511938.0
2023-01-20 09:45:00,41.39,41.43,41.37,41.41,599707.0,38.9749,39.0125,38.956,38.9937,599707.0
2023-01-20 09:50:00,41.41,41.46,41.39,41.44,553915.0,38.9937,39.0408,38.9749,39.0219,553915.0
2023-01-20 09:55:00,41.43,41.47,41.42,41.45,340842.0,39.0125,39.0502,39.0031,39.0314,340842.0
2023-01-20 10:00:00,41.46,41.48,41.41,41.45,257870.0,39.0408,39.0596,38.9937,39.0314,257870.0
2023-01-20 10:05:00,41.45,41.51,41.44,41.5,270181.0,39.0314,39.0879,39.0219,39.0784,270181.0
2023-01-20 10:10:00,41.5,41.51,41.47,41.49,587217.0,39.0784,39.0879,39.0502,39.069,587217.0
2023-01-20 10:15:00,41.49,41.51,41.45,41.5,2320523.0,39.069,39.0879,39.0314,39.0784,2320523.0
2023-01-20 10:20:00,41.51,41.54,41.49,41.54,208658.0,39.0879,39.1161,39.069,39.1161,208658.0
2023-01-20 10:25:00,41.54,41.58,41.51,41.57,248990.0,39.1161,39.1538,39.0879,39.1444,248990.0
2023-01-20 10:30:00,41.57,41.6,41.53,41.55,326898.0,39.1444,39.1726,39.1067,39.1255,326898.0
2023-01-20 10:35:00,41.55,41.57,41.53,41.55,1147376.0,39.1255,39.1444,39.1067,39.1255,1147376.0
2023-01-20 10:40:00,41.55,41.55,41.51,41.53,247386.0,39.1255,39.1255,39.0879,39.1067,247386.0
2023-01-20 10:45:00,41.52,41.53,41.5,41.52,211178.0,39.0973,39.1067,39.0784,39.0973,211178.0
2023-01-20 10:50:00,41.51,41.53,41.49,41.52,322620.0,39.0879,39.1067,39.069,39.0973,322620.0
2023-01-20 10:55:00,41.51,41.54,41.5,41.51,152037.0,39.0879,39.1161,39.0784,39.0879,152037.0
2023-01-20 11:00:00,41.51,41.56,41.5,41.55,248798.0,39.0879,39.1349,39.0784,39.1255,248798.0
2023-01-20 11:05:00,41.55,41.55,41.53,41.54,136928.0,39.1255,39.1255,39.1067,39.1161,136928.0
2023-01-20 11:10:00,41.54,41.56,41.53,41.54,172994.0,39.1161,39.1349,39.1067,39.1161,172994.0
2023-01-20 11:15:00,41.54,41.55,41.52,41.52,148899.0,39.1161,39.1255,39.0973,39.0973,148899.0
2023-01-20 11:20:00,41.52,41.53,41.48,41.51,324962.0,39.0973,39.1067,39.0596,39.0879,324962.0
2023-01-20 11:25:00,41.52,41.55,41.5,41.54,297207.0,39.0973,39.1255,39.0784,39.1161,297207.0
2023-01-20 11:30:00,41.54,41.55,41.52,41.55,331804.0,39.1161,39.1255,39.0973,39.1255,331804.0
2023-01-20 11:35:00,41.55,41.55,41.51,41.52,402251.0,39.1255,39.1255,39.0879,39.0973,402251.0
2023-01-20 11:40:00,41.52,41.53,41.51,41.52,115123.0,39.0973,39.1067,39.0879,39.0973,115123.0
2023-01-20 11:45:00,41.53,41.54,41.52,41.53,117824.0,39.1067,39.1161,39.0973,39.1067,117824.0
2023-01-20 11:50:00,41.53,41.54,41.51,41.51,275803.0,39.1067,39.1161,39.0879,39.0879,275803.0
2023-01-20 11:55:00,41.52,41.53,41.48,41.49,403314.0,39.0973,39.1067,39.0596,39.069,403314.0
2023-01-20 12:00:00,41.49,41.51,41.49,41.51,99636.0,39.069,39.0879,39.069,39.0879,99636.0
2023-01-20 12:05:00,41.51,41.53,41.49,41.52,105122.0,39.0879,39.1067,39.069,39.0973,105122.0
2023-01-20 12:10:00,41.52,41.53,41.5,41.52,82503.0,39.0973,39.1067,39.0784,39.0973,82503.0
2023-01-20 12:15:00,41.52,41.54,41.51,41.54,64349.0,39.0973,39.1161,39.0879,39.1161,64349.0
2023-01-20 12:20:00,41.54,41.55,41.53,41.55,52624.0,39.1161,39.1255,39.1067,39.1255,52624.0
2023-01-20 12:25:00,41.55,41.56,41.54,41.55,146680.0,39.1255,39.1349,39.1161,39.1255,146680.0
2023-01-20 12:30:00,41.54,41.55,41.51,41.52,113628.0,39.1161,39.1255,39.0879,39.0973,113628.0
2023-01-20 12:35:00,41.52,41.54,41.52,41.54,45568.0,39.0973,39.1161,39.0973,39.1161,45568.0
2023-01-20 12:40:00,41.54,41.54,41.52,41.52,47570.0,39.1161,39.1161,39.0973,39.0973,47570.0
2023-01-20 12:45:00,41.52,41.53,41.51,41.53,74336.0,39.0973,39.1067,39.0879,39.1067,74336.0
2023-01-20 12:50:00,41.53,41.55,41.52,41.55,140193.0,39.1067,39.1255,39.0973,39.1255,140193.0
2023-01-20 12:55:00,41.55,41.55,41.53,41.54,235232.0,39.1255,39.1255,39.1067,39.1161,235232.0
2023-01-20 13:00:00,41.54,41.57,41.53,41.56,869391.0,39.1161,39.1444,39.1067,39.1349,869391.0
2023-01-20 13:05:00,41.55,41.57,41.53,41.55,142794.0,39.1255,39.1444,39.1067,39.1255,142794.0
2023-01-20 13:10:00,41.55,41.58,41.5,41.57,221884.0,39.1255,39.1538,39.0784,39.1444,221884.0
2023-01-20 13:15:00,41.57,41.58,41.53,41.54,319934.0,39.1444,39.1538,39.1067,39.1161,319934.0
2023-01-20 13:20:00,41.53,41.57,41.53,41.56,176178.0,39.1067,39.1444,39.1067,39.1349,176178.0
2023-01-20 13:25:00,41.57,41.6,41.56,41.59,121057.0,39.1444,39.1726,39.1349,39.1632,121057.0
2023-01-20 13:30:00,41.6,41.62,41.59,41.61,179574.0,39.1726,39.1914,39.1632,39.182,179574.0
2023-01-20 13:35:00,41.61,41.64,41.6,41.63,124689.0,39.182,39.2103,39.1726,39.2009,124689.0
2023-01-20 13:40:00,41.64,41.64,41.62,41.63,209078.0,39.2103,39.2103,39.1914,39.2009,209078.0
2023-01-20 13:45:00,41.63,41.65,41.62,41.65,123903.0,39.2009,39.2197,39.1914,39.2197,123903.0
2023-01-20 13:50:00,41.65,41.66,41.64,41.65,157978.0,39.2197,39.2291,39.2103,39.2197,157978.0
2023-01-20 13:55:00,41.65,41.67,41.63,41.66,459596.0,39.2197,39.2385,39.2009,39.2291,459596.0
2023-01-20 14:00:00,41.66,41.67,41.65,41.65,201114.0,39.2291,39.2385,39.2197,39.2197,201114.0
2023-01-20 14:05:00,41.65,41.66,41.64,41.66,205538.0,39.2197,39.2291,39.2103,39.2291,205538.0
2023-01-20 14:10:00,41.66,41.68,41.65,41.66,806148.0,39.2291,39.2479,39.2197,39.2291,806148.0
2023-01-20 14:15:00,41.66,41.67,41.66,41.66,321575.0,39.2291,39.2385,39.2291,39.2291,321575.0
2023-01-20 14:20:00,41.66,41.69,41.66,41.68,219366.0,39.2291,39.2574,39.2291,39.2479,219366.0
2023-01-20 14:25:00,41.68,41.68,41.66,41.67,129055.0,39.2479,39.2479,39.2291,39.2385,129055.0
2023-01-20 14:30:00,41.68,41.68,41.66,41.66,383164.0,39.2479,39.2479,39.2291,39.2291,383164.0
2023-01-20 14:35:00,41.66,41.67,41.65,41.66,55789.0,39.2291,39.2385,39.2197,39.2291,55789.0
2023-01-20 14:40:00,41.66,41.67,41.65,41.66,129141.0,39.2291,39.2385,39.2197,39.2291,129141.0
2023-01-20 14:45:00,41.66,41.67,41.65,41.66,103202.0,39.2291,39.2385,39.2197,39.2291,103202.0
2023-01-20 14:50:00,41.65,41.66,41.64,41.65,131681.0,39.2197,39.2291,39.2103,39.2197,131681.0
2023-01-20 14:55:00,41.65,41.67,41.64,41.66,109916.0,39.2197,39.2385,39.2103,39.2291,109916.0
2023-01-20 15:00:00,41.67,41.68,41.66,41.67,198570.0,39.2385,39.2479,39.2291,39.2385,198570.0
2023-01-20 15:05:00,41.66,41.68,41.66,41.68,418054.0,39.2291,39.2479,39.2291,39.2479,418054.0
2023-01-20 15:10:00,41.68,41.69,41.67,41.69,805663.0,39.2479,39.2574,39.2385,39.2574,805663.0
2023-01-20 15:15:00,41.69,41.69,41.67,41.67,314444.0,39.2574,39.2574,39.2385,39.2385,314444.0
2023-01-20 15:20:00,41.67,41.67,41.64,41.65,174432.0,39.2385,39.2385,39.2103,39.2197,174432.0
2023-01-20 15:25:00,41.65,41.66,41.64,41.66,180634.0,39.2197,39.2291,39.2103,39.2291,180634.0
2023-01-20 15:30:00,41.66,41.66,41.65,41.65,405311.0,39.2291,39.2291,39.2197,39.2197,405311.0
2023-01-20 15:35:00,41.65,41.66,41.64,41.66,344033.0,39.2197,39.2291,39.2103,39.2291,344033.0
2023-01-20 15:40:00,41.66,41.66,41.65,41.66,449695.0,39.2291,39.2291,39.2197,39.2291,449695.0
2023-01-20 15:45:00,41.66,41.68,41.65,41.68,772296.0,39.2291,39.2479,39.2197,39.2479,772296.0
2023-01-20 15:50:00,41.68,41.71,41.67,41.71,929990.0,39.2479,39.2762,39.2385,39.2762,929990.0
2023-01-20 15:55:00,41.71,41.73,41.7,41.73,3710794.0,39.2762,39.295,39.2668,39.295,3710794.0
2023-01-23 09:30:00,41.79,41.85,41.75,41.84,1335772.0,39.3515,39.408,39.3139,39.3986,1335772.0
2023-01-23 09:35:00,41.83,41.9,41.76,41.8,889925.0,39.3892,39.4551,39.3233,39.3609,889925.0
2023-01-23 09:40:00,41.8,41.86,41.78,41.82,417584.0,39.3609,39.4174,39.3421,39.3798,417584.0
2023-01-23 09:45:00,41.83,41.97,41.82,41.97,419043.0,39.3892,39.521,39.3798,39.521,419043.0
2023-01-23 09:50:00,41.97,42.05,41.97,42.03,672925.0,39.521,39.5963,39.521,39.5775,672925.0
2023-01-23 09:55:00,42.03,42.04,41.96,41.99,440951.0,39.5775,39.5869,39.5116,39.5398,440951.0
2023-01-23 10:00:00,42.0,42.03,41.94,41.94,854842.0,39.5493,39.5775,39.4928,39.4928,854842.0
2023-01-23 10:05:00,41.95,42.02,41.94,41.99,395097.0,39.5022,39.5681,39.4928,39.5398,395097.0
2023-01-23 10:10:00,41.99,42.04,41.97,42.01,433061.0,39.5398,39.5869,39.521,39.5587,433061.0
2023-01-23 10:15:00,42.0,42.06,41.99,42.05,150171.0,39.5493,39.6058,39.5398,39.5963,150171.0
2023-01-23 10:20:00,42.05,42.1,42.05,42.1,322909.0,39.5963,39.6434,39.5963,39.6434,322909.0
2023-01-23 10:25:00,42.1,42.13,42.09,42.12,523920.0,39.6434,39.6717,39.634,39.6623,523920.0
2023-01-23 10:30:00,42.12,42.14,42.1,42.12,460825.0,39.6623,39.6811,39.6434,39.6623,460825.0
2023-01-23 10:35:00,42.12,42.12,42.08,42.09,156426.0,39.6623,39.6623,39.6246,39.634,156426.0
2023-01-23 10:40:00,42.09,42.1,42.06,42.08,269545.0,39.634,39.6434,39.6058,39.6246,269545.0
2023-01-23 10:45:00,42.07,42.13,42.06,42.13,300323.0,39.6152,39.6717,39.6058,39.6717,300323.0
2023-01-23 10:50:00,42.13,42.15,42.12,42.15,375587.0,39.6717,39.6905,39.6623,39.6905,375587.0
2023-01-23 10:55:00,42.15,42.19,42.14,42.17,215678.0,39.6905,39.7282,39.6811,39.7093,215678.0
2023-01-23 11:00:00,42.17,42.22,42.16,42.21,334658.0,39.7093,39.7564,39.6999,39.747,334658.0
2023-01-23 11:05:00,42.2,42.22,42.19,42.21,599318.0,39.7376,39.7564,39.7282,39.747,599318.0
2023-01-23 11:10:00,42.21,42.23,42.17,42.18,540167.0,39.747,39.7658,39.7093,39.7188,540167.0
2023-01-23 11:15:00,42.18,42.21,42.16,42.2,907909.0,39.7188,39.747,39.6999,39.7376,907909.0
2023-01-23 11:20:00,42.2,42.21,42.16,42.16,602463.0,39.7376,39.747,39.6999,39.6999,602463.0
2023-01-23 11:25:00,42.16,42.16,42.1,42.11,590405.0,39.6999,39.6999,39.6434,39.6528,590405.0
2023-01-23 11:30:00,42.11,42.11,42.09,42.09,508275.0,39.6528,39.6528,39.634,39.634,508275.0
2023-01-23 11:35:00,42.09,42.11,42.09,42.1,278572.0,39.634,39.6528,39.634,39.6434,278572.0
2023-01-23 11:40:00,42.1,42.11,42.07,42.08,416420.0,39.6434,39.6528,39.6152,39.6246,416420.0
2023-01-23 11:45:00,42.09,42.12,42.07,42.11,432665.0,39.634,39.6623,39.6152,39.6528,432665.0
2023-01-23 11:50:00,42.11,42.12,42.09,42.11,184821.0,39.6528,39.6623,39.634,39.6528,184821.0
2023-01-23 11:55:00,42.11,42.12,42.09,42.12,314751.0,39.6528,39.6623,39.634,39.6623,314751.0
2023-01-23 12:00:00,42.11,42.13,42.1,42.11,230342.0,39.6528,39.6717,39.6434,39.6528,230342.0
2023-01-23 12:05:00,42.11,42.12,42.05,42.05,258496.0,39.6528,39.6623,39.5963,39.5963,258496.0
2023-01-23 12:10:00,42.05,42.06,42.04,42.06,269969.0,39.5963,39.6058,39.5869,39.6058,269969.0
2023-01-23 12:15:00,42.06,42.11,42.05,42.11,324172.0,39.6058,39.6528,39.5963,39.6528,324172.0
2023-01-23 12:20:00,42.11,42.11,42.08,42.1,222566.0,39.6528,39.6528,39.6246,39.6434,222566.0
2023-01-23 12:25:00,42.09,42.1,42.07,42.07,290450.0,39.634,39.6434,39.6152,39.6152,290450.0
2023-01-23 12:30:00,42.08,42.11,42.06,42.1,107526.0,39.6246,39.6528,39.6058,39.6434,107526.0
2023-01-23 12:35:00,42.1,42.12,42.09,42.09,192582.0,39.6434,39.6623,39.634,39.634,192582.0
2023-01-23 12:40:00,42.09,42.11,42.09,42.1,225527.0,39.634,39.6528,39.634,39.6434,225527.0
2023-01-23 12:45:00,42.11,42.13,42.1,42.12,777144.0,39.6528,39.6717,39.6434,39.6623,777144.0
2023-01-23 12:50:00,42.12,42.14,42.11,42.14,160082.0,39.6623,39.6811,39.6528,39.6811,160082.0
2023-01-23 12:55:00,42.14,42.14,42.11,42.12,178697.0,39.6811,39.6811,39.6528,39.6623,178697.0
2023-01-23 13:00:00,42.12,42.13,42.09,42.1,464146.0,39.6623,39.6717,39.634,39.6434,464146.0
2023-01-23 13:05:00,42.09,42.1,42.07,42.09,1198632.0,39.634,39.6434,39.6152,39.634,1198632.0
2023-01-23 13:10:00,42.09,42.13,42.09,42.12,445262.0,39.634,39.6717,39.634,39.6623,445262.0
2023-01-23 13:15:00,42.12,42.13,42.1,42.11,156124.0,39.6623,39.6717,39.6434,39.6528,156124.0
2023-01-23 13:20:00,42.11,42.13,42.1,42.11,265973.0,39.6528,39.6717,39.6434,39.6528,265973.0
2023-01-23 13:25:00,42.1,42.15,42.09,42.15,321594.0,39.6434,39.6905,39.634,39.6905,321594.0
2023-01-23 13:30:00,42.14,42.15,42.12,42.14,346598.0,39.6811,39.6905,39.6623,39.6811,346598.0
2023-01-23 13:35:00,42.13,42.14,42.12,42.13,81958.0,39.6717,39.6811,39.6623,39.6717,81958.0
2023-01-23 13:40:00,42.13,42.14,42.12,42.14,126435.0,39.6717,39.6811,39.6623,39.6811,126435.0
2023-01-23 13:45:00,42.13,42.16,42.13,42.16,174268.0,39.6717,39.6999,39.6717,39.6999,174268.0
2023-01-23 13:50:00,42.16,42.16,42.12,42.12,176756.0,39.6999,39.6999,39.6623,39.6623,176756.0
2023-01-23 13:55:00,42.13,42.14,42.12,42.14,154243.0,39.6717,39.6811,39.6623,39.6811,154243.0
2023-01-23 14:00:00,42.13,42.14,42.08,42.1,155122.0,39.6717,39.6811,39.6246,39.6434,155122.0
2023-01-23 14:05:00,42.1,42.11,42.06,42.08,63433.0,39.6434,39.6528,39.6058,39.6246,63433.0
2023-01-23 14:10:00,42.08,42.08,42.05,42.08,139106.0,39.6246,39.6246,39.5963,39.6246,139106.0
2023-01-23 14:15:00,42.07,42.08,42.06,42.08,105200.0,39.6152,39.6246,39.6058,39.6246,105200.0
2023-01-23 14:20:00,42.08,42.08,42.06,42.07,51994.0,39.6246,39.6246,39.6058,39.6152,51994.0
2023-01-23 14:25:00,42.06,42.07,42.02,42.03,1297089.0,39.6058,39.6152,39.5681,39.5775,1297089.0
2023-01-23 14:30:00,42.03,42.05,42.01,42.02,202105.0,39.5775,39.5963,39.5587,39.5681,202105.0
2023-01-23 14:35:00,42.03,42.04,41.98,42.0,495257.0,39.5775,39.5869,39.5304,39.5493,495257.0
2023-01-23 14:40:00,42.0,42.0,41.95,41.96,252830.0,39.5493,39.5493,39.5022,39.5116,252830.0
2023-01-23 14:45:00,41.96,41.96,41.9,41.91,886515.0,39.5116,39.5116,39.4551,39.4645,886515.0
2023-01-23 14:50:00,41.91,41.92,41.88,41.9,164423.0,39.4645,39.4739,39.4363,39.4551,164423.0
2023-01-23 14:55:00,41.9,41.95,41.89,41.95,486116.0,39.4551,39.5022,39.4457,39.5022,486116.0
2023-01-23 15:00:00,41.96,41.96,41.91,41.92,1053645.0,39.5116,39.5116,39.4645,39.4739,1053645.0
2023-01-23 15:05:00,41.92,41.94,41.9,41.94,246968.0,39.4739,39.4928,39.4551,39.4928,246968.0
2023-01-23 15:10:00,41.93,41.98,41.92,41.97,219779.0,39.4833,39.5304,39.4739,39.521,219779.0
2023-01-23 15:15:00,41.97,42.0,41.96,41.98,254646.0,39.521,39.5493,39.5116,39.5304,254646.0
2023-01-23 15:20:00,41.97,42.0,41.96,41.99,766919.0,39.521,39.5493,39.5116,39.5398,766919.0
2023-01-23 15:25:00,41.99,41.99,41.95,41.98,344219.0,39.5398,39.5398,39.5022,39.5304,344219.0
2023-01-23 15:30:00,41.98,41.99,41.96,41.98,366010.0,39.5304,39.5398,39.5116,39.5304,366010.0
2023-01-23 15:35:00,41.97,42.01,41.96,42.0,489118.0,39.521,39.5587,39.5116,39.5493,489118.0
2023-01-23 15:40:00,41.99,42.01,41.96,42.01,356685.0,39.5398,39.5587,39.5116,39.5587,356685.0
2023-01-23 15:45:00,42.01,42.03,41.99,42.02,385091.0,39.5587,39.5775,39.5398,39.5681,385091.0
2023-01-23 15:50:00,42.02,42.04,42.02,42.04,527909.0,39.5681,39.5869,39.5681,39.5869,527909.0
2023-01-23 15:55:00,42.04,42.06,42.03,42.04,962904.0,39.5869,39.6058,39.5775,39.5869,962904.0
2023-01-24 09:30:00,41.87,41.98,41.84,41.97,1431805.0,39.4268,39.5304,39.3986,39.521,1431805.0
2023-01-24 09:35:00,41.97,41.97,41.86,41.96,579158.0,39.521,39.521,39.4174,39.5116,579158.0
2023-01-24 09:40:00,41.96,41.98,41.91,41.95,405175.0,39.5116,39.5304,39.4645,39.5022,405175.0
2023-01-24 09:45:00,41.96,41.99,41.86,41.98,813378.0,39.5116,39.5398,39.4174,39.5304,813378.0
2023-01-24 09:50:00,41.99,42.02,41.95,42.01,526333.0,39.5398,39.5681,39.5022,39.5587,526333.0
2023-01-24 09:55:00,42.01,42.01,41.84,41.86,325612.0,39.5587,39.5587,39.3986,39.4174,325612.0
2023-01-24 10:00:00,41.86,41.89,41.84,41.86,449867.0,39.4174,39.4457,39.3986,39.4174,449867.0
2023-01-24 10:05:00,41.86,41.89,41.81,41.89,657839.0,39.4174,39.4457,39.3703,39.4457,657839.0
2023-01-24 10:10:00,41.89,41.94,41.86,41.94,358428.0,39.4457,39.4928,39.4174,39.4928,358428.0
2023-01-24 10:15:00,41.94,41.97,41.86,41.87,282030.0,39.4928,39.521,39.4174,39.4268,282030.0
2023-01-24 10:20:00,41.87,41.95,41.87,41.9,471724.0,39.4268,39.5022,39.4268,39.4551,471724.0
2023-01-24 10:25:00,41.9,41.97,41.9,41.97,296050.0,39.4551,39.521,39.4551,39.521,296050.0
2023-01-24 10:30:00,41.96,41.98,41.94,41.95,181993.0,39.5116,39.5304,39.4928,39.5022,181993.0
2023-01-24 10:35:00,41.96,41.97,41.91,41.95,247855.0,39.5116,39.521,39.4645,39.5022,247855.0
2023-01-24 10:40:00,41.95,42.01,41.94,41.99,126473.0,39.5022,39.5587,39.4928,39.5398,126473.0
2023-01-24 10:45:00,41.99,42.03,41.99,42.03,184101.0,39.5398,39.5775,39.5398,39.5775,184101.0
2023-01-24 10:50:00,42.02,42.06,42.01,42.05,187126.0,39.5681,39.6058,39.5587,39.5963,187126.0
2023-01-24 10:55:00,42.06,42.08,42.04,42.05,185502.0,39.6058,39.6246,39.5869,39.5963,185502.0
2023-01-24 11:00:00,42.05,42.07,42.03,42.05,148852.0,39.5963,39.6152,39.5775,39.5963,148852.0
2023-01-24 11:05:00,42.05,42.06,42.02,42.04,135841.0,39.5963,39.6058,39.5681,39.5869,135841.0
2023-01-24 11:10:00,42.05,42.06,42.01,42.04,104377.0,39.5963,39.6058,39.5587,39.5869,104377.0
2023-01-24 11:15:00,42.03,42.04,42.01,42.03,122622.0,39.5775,39.5869,39.5587,39.5775,122622.0
2023-01-24 11:20:00,42.02,42.04,41.99,42.03,142230.0,39.5681,39.5869,39.5398,39.5775,142230.0
2023-01-24 11:25:00,42.03,42.05,42.02,42.05,61258.0,39.5775,39.5963,39.5681,39.5963,61258.0
2023-01-24 11:30:00,42.05,42.05,41.99,42.0,376870.0,39.5963,39.5963,39.5398,39.5493,376870.0
2023-01-24 11:35:00,42.0,42.0,41.97,41.99,977341.0,39.5493,39.5493,39.521,39.5398,977341.0
2023-01-24 11:40:00,41.98,42.01,41.97,42.0,470019.0,39.5304,39.5587,39.521,39.5493,470019.0
2023-01-24 11:45:00,42.0,42.01,41.98,42.0,118117.0,39.5493,39.5587,39.5304,39.5493,118117.0
2023-01-24 11:50:00,42.01,42.01,41.99,42.0,120314.0,39.5587,39.5587,39.5398,39.5493,120314.0
2023-01-24 11:55:00,42.0,42.02,42.0,42.01,93245.0,39.5493,39.5681,39.5493,39.5587,93245.0
2023-01-24 12:00:00,42.01,42.01,41.96,42.0,112199.0,39.5587,39.5587,39.5116,39.5493,112199.0
2023-01-24 12:05:00,42.0,42.04,41.99,42.03,121641.0,39.5493,39.5869,39.5398,39.5775,121641.0
2023-01-24 12:10:00,42.03,42.04,42.02,42.03,210452.0,39.5775,39.5869,39.5681,39.5775,210452.0
2023-01-24 12:15:00,42.02,42.04,42.02,42.04,102909.0,39.5681,39.5869,39.5681,39.5869,102909.0
2023-01-24 12:20:00,42.03,42.03,42.0,42.01,124514.0,39.5775,39.5775,39.5493,39.5587,124514.0
2023-01-24 12:25:00,42.02,42.02,42.0,42.02,334057.0,39.5681,39.5681,39.5493,39.5681,334057.0
2023-01-24 12:30:00,42.02,42.02,42.0,42.01,116283.0,39.5681,39.5681,39.5493,39.5587,116283.0
2023-01-24 12:35:00,42.01,42.02,41.99,42.0,52782.0,39.5587,39.5681,39.5398,39.5493,52782.0
2023-01-24 12:40:00,42.0,42.0,41.97,41.99,137649.0,39.5493,39.5493,39.521,39.5398,137649.0
2023-01-24 12:45:00,41.98,42.0,41.97,41.98,143464.0,39.5304,39.5493,39.521,39.5304,143464.0
2023-01-24 12:50:00,41.98,42.01,41.98,42.0,50262.0,39.5304,39.5587,39.5304,39.5493,50262.0
2023-01-24 12:55:00,42.01,42.02,41.99,42.01,42111.0,39.5587,39.5681,39.5398,39.5587,42111.0
2023-01-24 13:00:00,42.01,42.03,41.98,41.98,157159.0,39.5587,39.5775,39.5304,39.5304,157159.0
2023-01-24 13:05:00,41.98,42.02,41.97,42.01,56645.0,39.5304,39.5681,39.521,39.5587,56645.0
2023-01-24 13:10:00,42.01,42.03,42.01,42.02,120942.0,39.5587,39.5775,39.5587,39.5681,120942.0
2023-01-24 13:15:00,42.02,42.03,42.0,42.02,240270.0,39.5681,39.5775,39.5493,39.5681,240270.0
2023-01-24 13:20:00,42.02,42.03,42.0,42.02,261937.0,39.5681,39.5775,39.5493,39.5681,261937.0
2023-01-24 13:25:00,42.02,42.03,42.01,42.03,106076.0,39.5681,39.5775,39.5587,39.5775,106076.0
2023-01-24 13:30:00,42.03,42.04,42.02,42.04,71796.0,39.5775,39.5869,39.5681,39.5869,71796.0
2023-01-24 13:35:00,42.04,42.04,42.02,42.02,51235.0,39.5869,39.5869,39.5681,39.5681,51235.0
2023-01-24 13:40:00,42.02,42.05,42.02,42.04,95349.0,39.5681,39.5963,39.5681,39.5869,95349.0
2023-01-24 13:45:00,42.04,42.04,42.02,42.03,29816.0,39.5869,39.5869,39.5681,39.5775,29816.0
2023-01-24 13:50:00,42.04,42.04,42.02,42.02,251505.0,39.5869,39.5869,39.5681,39.5681,251505.0
2023-01-24 13:55:00,42.03,42.03,42.0,42.01,304274.0,39.5775,39.5775,39.5493,39.5587,304274.0
2023-01-24 14:00:00,42.01,42.01,41.96,41.99,104554.0,39.5587,39.5587,39.5116,39.5398,104554.0
2023-01-24 14:05:00,42.0,42.03,41.98,42.02,339534.0,39.5493,39.5775,39.5304,39.5681,339534.0
2023-01-24 14:10:00,42.02,42.03,42.01,42.02,111935.0,39.5681,39.5775,39.5587,39.5681,111935.0
2023-01-24 14:15:00,42.02,42.04,42.01,42.03,74164.0,39.5681,39.5869,39.5587,39.5775,74164.0
2023-01-24 14:20:00,42.03,42.06,42.03,42.05,60773.0,39.5775,39.6058,39.5775,39.5963,60773.0
2023-01-24 14:25:00,42.04,42.05,42.03,42.04,42753.0,39.5869,39.5963,39.5775,39.5869,42753.0
2023-01-24 14:30:00,42.04,42.07,42.04,42.05,102582.0,39.5869,39.6152,39.5869,39.5963,102582.0
2023-01-24 14:35:00,42.05,42.07,42.05,42.06,98722.0,39.5963,39.6152,39.5963,39.6058,98722.0
2023-01-24 14:40:00,42.07,42.07,42.04,42.06,75550.0,39.6152,39.6152,39.5869,39.6058,75550.0
2023-01-24 14:45:00,42.06,42.07,42.04,42.04,251369.0,39.6058,39.6152,39.5869,39.5869,251369.0
2023-01-24 14:50:00,42.05,42.06,42.03,42.05,83019.0,39.5963,39.6058,39.5775,39.5963,83019.0
2023-01-24 14:55:00,42.05,42.08,42.05,42.07,99372.0,39.5963,39.6246,39.5963,39.6152,99372.0
2023-01-24 15:00:00,42.07,42.09,42.05,42.08,148773.0,39.6152,39.634,39.5963,39.6246,148773.0
2023-01-24 15:05:00,42.07,42.08,42.05,42.05,94201.0,39.6152,39.6246,39.5963,39.5963,94201.0
2023-01-24 15:10:00,42.05,42.07,42.03,42.04,121811.0,39.5963,39.6152,39.5775,39.5869,121811.0
2023-01-24 15:15:00,42.04,42.05,42.03,42.05,151063.0,39.5869,39.5963,39.5775,39.5963,151063.0
2023-01-24 15:20:00,42.05,42.07,42.04,42.07,164470.0,39.5963,39.6152,39.5869,39.6152,164470.0
2023-01-24 15:25:00,42.07,42.08,42.05,42.07,324836.0,39.6152,39.6246,39.5963,39.6152,324836.0
2023-01-24 15:30:00,42.07,42.08,42.03,42.04,128937.0,39.6152,39.6246,39.5775,39.5869,128937.0
2023-01-24 15:35:00,42.04,42.05,42.03,42.04,874467.0,39.5869,39.5963,39.5775,39.5869,874467.0
2023-01-24 15:40:00,42.04,42.04,42.02,42.02,776895.0,39.5869,39.5869,39.5681,39.5681,776895.0
2023-01-24 15:45:00,42.02,42.04,42.0,42.04,351757.0,39.5681,39.5869,39.5493,39.5869,351757.0
2023-01-24 15:50:00,42.03,42.06,42.03,42.05,1532205.0,39.5775,39.6058,39.5775,39.5963,1532205.0
2023-01-24 15:55:00,42.06,42.08,42.05,42.06,2638766.0,39.6058,39.6246,39.5963,39.6058,2638766.0
2023-01-25 09:30:00,41.84,41.86,41.75,41.81,986516.0,39.3986,39.4174,39.3139,39.3703,986516.0
2023-01-25 09:35:00,41.81,41.82,41.75,41.77,1183560.0,39.3703,39.3798,39.3139,39.3327,1183560.0
2023-01-25 09:40:00,41.76,41.79,41.71,41.75,964067.0,39.3233,39.3515,39.2762,39.3139,964067.0
2023-01-25 09:45:00,41.75,41.78,41.74,41.75,276761.0,39.3139,39.3421,39.3044,39.3139,276761.0
2023-01-25 09:50:00,41.76,41.78,41.73,41.75,439213.0,39.3233,39.3421,39.295,39.3139,439213.0
2023-01-25 09:55:00,41.75,41.77,41.66,41.68,899233.0,39.3139,39.3327,39.2291,39.2479,899233.0
2023-01-25 10:00:00,41.68,41.7,41.63,41.67,712135.0,39.2479,39.2668,39.2009,39.2385,712135.0
2023-01-25 10:05:00,41.67,41.76,41.67,41.74,1007746.0,39.2385,39.3233,39.2385,39.3044,1007746.0
2023-01-25 10:10:00,41.74,41.75,41.65,41.66,140710.0,39.3044,39.3139,39.2197,39.2291,140710.0
2023-01-25 10:15:00,41.65,41.71,41.64,41.68,215928.0,39.2197,39.2762,39.2103,39.2479,215928.0
2023-01-25 10:20:00,41.68,41.7,41.66,41.67,107808.0,39.2479,39.2668,39.2291,39.2385,107808.0
2023-01-25 10:25:00,41.67,41.68,41.65,41.67,91335.0,39.2385,39.2479,39.2197,39.2385,91335.0
2023-01-25 10:30:00,41.68,41.72,41.64,41.65,218072.0,39.2479,39.2856,39.2103,39.2197,218072.0
2023-01-25 10:35:00,41.65,41.68,41.61,41.64,120570.0,39.2197,39.2479,39.182,39.2103,120570.0
2023-01-25 10:40:00,41.64,41.72,41.62,41.72,414432.0,39.2103,39.2856,39.1914,39.2856,414432.0
2023-01-25 10:45:00,41.72,41.8,41.71,41.79,538960.0,39.2856,39.3609,39.2762,39.3515,538960.0
2023-01-25 10:50:00,41.79,41.8,41.75,41.79,574210.0,39.3515,39.3609,39.3139,39.3515,574210.0
2023-01-25 10:55:00,41.8,41.83,41.78,41.82,318997.0,39.3609,39.3892,39.3421,39.3798,318997.0
2023-01-25 11:00:00,41.81,41.85,41.8,41.83,393629.0,39.3703,39.408,39.3609,39.3892,393629.0
2023-01-25 11:05:00,41.82,41.83,41.79,41.8,219456.0,39.3798,39.3892,39.3515,39.3609,219456.0
2023-01-25 11:10:00,41.8,41.83,41.78,41.82,231278.0,39.3609,39.3892,39.3421,39.3798,231278.0
2023-01-25 11:15:00,41.81,41.86,41.8,41.85,150951.0,39.3703,39.4174,39.3609,39.408,150951.0
2023-01-25 11:20:00,41.84,41.89,41.84,41.87,118836.0,39.3986,39.4457,39.3986,39.4268,118836.0
2023-01-25 11:25:00,41.86,41.87,41.84,41.85,120521.0,39.4174,39.4268,39.3986,39.408,120521.0
2023-01-25 11:30:00,41.85,41.87,41.83,41.86,103852.0,39.408,39.4268,39.3892,39.4174,103852.0
2023-01-25 11:35:00,41.86,41.87,41.84,41.85,156624.0,39.4174,39.4268,39.3986,39.408,156624.0
2023-01-25 11:40:00,41.85,41.87,41.85,41.86,123579.0,39.408,39.4268,39.408,39.4174,123579.0
2023-01-25 11:45:00,41.87,41.87,41.85,41.85,80102.0,39.4268,39.4268,39.408,39.408,80102.0
2023-01-25 11:50:00,41.86,41.91,41.83,41.91,188157.0,39.4174,39.4645,39.3892,39.4645,188157.0
2023-01-25 11:55:00,41.91,41.91,41.88,41.88,90599.0,39.4645,39.4645,39.4363,39.4363,90599.0
2023-01-25 12:00:00,41.88,41.89,41.85,41.86,70490.0,39.4363,39.4457,39.408,39.4174,70490.0
2023-01-25 12:05:00,41.86,41.88,41.85,41.87,269571.0,39.4174,39.4363,39.408,39.4268,269571.0
2023-01-25 12:10:00,41.86,41.88,41.86,41.87,104146.0,39.4174,39.4363,39.4174,39.4268,104146.0
2023-01-25 12:15:00,41.87,41.9,41.87,41.9,59667.0,39.4268,39.4551,39.4268,39.4551,59667.0
2023-01-25 12:20:00,41.9,41.9,41.87,41.88,102147.0,39.4551,39.4551,39.4268,39.4363,102147.0
2023-01-25 12:25:00,41.88,41.89,41.86,41.87,316108.0,39.4363,39.4457,39.4174,39.4268,316108.0
2023-01-25 12:30:00,41.87,41.88,41.86,41.88,28090.0,39.4268,39.4363,39.4174,39.4363,28090.0
2023-01-25 12:35:00,41.87,41.9,41.87,41.89,148356.0,39.4268,39.4551,39.4268,39.4457,148356.0
2023-01-25 12:40:00,41.88,41.9,41.88,41.88,158363.0,39.4363,39.4551,39.4363,39.4363,158363.0
2023-01-25 12:45:00,41.88,41.88,41.86,41.87,57865.0,39.4363,39.4363,39.4174,39.4268,57865.0
2023-01-25 12:50:00,41.87,41.89,41.86,41.89,80437.0,39.4268,39.4457,39.4174,39.4457,80437.0
2023-01-25 12:55:00,41.89,41.89,41.86,41.87,130016.0,39.4457,39.4457,39.4174,39.4268,130016.0
2023-01-25 13:00:00,41.88,41.92,41.86,41.89,286492.0,39.4363,39.4739,39.4174,39.4457,286492.0
2023-01-25 13:05:00,41.89,41.92,41.88,41.91,44700.0,39.4457,39.4739,39.4363,39.4645,44700.0
2023-01-25 13:10:00,41.91,41.94,41.9,41.93,211374.0,39.4645,39.4928,39.4551,39.4833,211374.0
2023-01-25 13:15:00,41.93,41.95,41.92,41.94,92892.0,39.4833,39.5022,39.4739,39.4928,92892.0
2023-01-25 13:20:00,41.94,41.96,41.93,41.96,46847.0,39.4928,39.5116,39.4833,39.5116,46847.0
2023-01-25 13:25:00,41.96,41.98,41.95,41.97,83075.0,39.5116,39.5304,39.5022,39.521,83075.0
2023-01-25 13:30:00,41.97,41.98,41.96,41.97,86002.0,39.521,39.5304,39.5116,39.521,86002.0
2023-01-25 13:35:00,41.97,41.99,41.96,41.97,73288.0,39.521,39.5398,39.5116,39.521,73288.0
2023-01-25 13:40:00,41.96,41.98,41.96,41.97,48494.0,39.5116,39.5304,39.5116,39.521,48494.0
2023-01-25 13:45:00,41.97,42.0,41.96,42.0,190008.0,39.521,39.5493,39.5116,39.5493,190008.0
2023-01-25 13:50:00,42.0,42.01,41.97,41.98,326719.0,39.5493,39.5587,39.521,39.5304,326719.0
2023-01-25 13:55:00,41.98,41.98,41.96,41.98,324105.0,39.5304,39.5304,39.5116,39.5304,324105.0
2023-01-25 14:00:00,41.98,41.98,41.95,41.97,61219.0,39.5304,39.5304,39.5022,39.521,61219.0
2023-01-25 14:05:00,41.97,41.98,41.95,41.97,38034.0,39.521,39.5304,39.5022,39.521,38034.0
2023-01-25 14:10:00,41.97,42.02,41.96,42.02,257409.0,39.521,39.5681,39.5116,39.5681,257409.0
2023-01-25 14:15:00,42.02,42.05,42.01,42.04,92142.0,39.5681,39.5963,39.5587,39.5869,92142.0
2023-01-25 14:20:00,42.04,42.04,42.0,42.01,277794.0,39.5869,39.5869,39.5493,39.5587,277794.0
2023-01-25 14:25:00,42.01,42.01,41.99,42.01,130690.0,39.5587,39.5587,39.5398,39.5587,130690.0
2023-01-25 14:30:00,42.01,42.04,42.0,42.01,725097.0,39.5587,39.5869,39.5493,39.5587,725097.0
2023-01-25 14:35:00,42.0,42.02,42.0,42.02,111708.0,39.5493,39.5681,39.5493,39.5681,111708.0
2023-01-25 14:40:00,42.02,42.04,42.01,42.04,139660.0,39.5681,39.5869,39.5587,39.5869,139660.0
2023-01-25 14:45:00,42.04,42.04,42.01,42.02,56289.0,39.5869,39.5869,39.5587,39.5681,56289.0
2023-01-25 14:50:00,42.02,42.04,42.02,42.04,89247.0,39.5681,39.5869,39.5681,39.5869,89247.0
2023-01-25 14:55:00,42.03,42.06,42.03,42.05,279867.0,39.5775,39.6058,39.5775,39.5963,279867.0
2023-01-25 15:00:00,42.05,42.08,42.05,42.08,67487.0,39.5963,39.6246,39.5963,39.6246,67487.0
2023-01-25 15:05:00,42.08,42.09,42.06,42.08,161503.0,39.6246,39.634,39.6058,39.6246,161503.0
2023-01-25 15:10:00,42.07,42.08,42.04,42.05,66158.0,39.6152,39.6246,39.5869,39.5963,66158.0
2023-01-25 15:15:00,42.05,42.06,42.03,42.04,132384.0,39.5963,39.6058,39.5775,39.5869,132384.0
2023-01-25 15:20:00,42.04,42.04,42.02,42.03,333058.0,39.5869,39.5869,39.5681,39.5775,333058.0
2023-01-25 15:25:00,42.04,42.07,42.03,42.07,180721.0,39.5869,39.6152,39.5775,39.6152,180721.0
2023-01-25 15:30:00,42.07,42.09,42.06,42.08,275342.0,39.6152,39.634,39.6058,39.6246,275342.0
2023-01-25 15:35:00,42.08,42.09,42.05,42.09,328571.0,39.6246,39.634,39.5963,39.634,328571.0
2023-01-25 15:40:00,42.09,42.1,42.07,42.08,264672.0,39.634,39.6434,39.6152,39.6246,264672.0
2023-01-25 15:45:00,42.07,42.09,42.06,42.08,323920.0,39.6152,39.634,39.6058,39.6246,323920.0
2023-01-25 15:50:00,42.08,42.09,42.06,42.07,808039.0,39.6246,39.634,39.6058,39.6152,808039.0
2023-01-25 15:55:00,42.07,42.1,42.07,42.08,1890904.0,39.6152,39.6434,39.6152,39.6246,1890904.0
2023-01-26 09:30:00,42.44,42.53,42.37,42.39,1520074.0,39.9636,40.0483,39.8977,39.9165,1520074.0
2023-01-26 09:35:00,42.4,42.46,42.39,42.42,649380.0,39.9259,39.9824,39.9165,39.9448,649380.0
2023-01-26 09:40:00,42.42,42.44,42.35,42.36,563176.0,39.9448,39.9636,39.8788,39.8883,563176.0
2023-01-26 09:45:00,42.36,42.37,42.28,42.29,425183.0,39.8883,39.8977,39.8129,39.8223,425183.0
2023-01-26 09:50:00,42.28,42.29,42.23,42.23,366079.0,39.8129,39.8223,39.7658,39.7658,366079.0
2023-01-26 09:55:00,42.23,42.28,42.21,42.28,315826.0,39.7658,39.8129,39.747,39.8129,315826.0
2023-01-26 10:00:00,42.29,42.31,42.24,42.31,536685.0,39.8223,39.8412,39.7753,39.8412,536685.0
2023-01-26 10:05:00,42.32,42.32,42.24,42.26,314967.0,39.8506,39.8506,39.7753,39.7941,314967.0
2023-01-26 10:10:00,42.26,42.33,42.24,42.31,436452.0,39.7941,39.86,39.7753,39.8412,436452.0
2023-01-26 10:15:00,42.32,42.33,42.29,42.32,299241.0,39.8506,39.86,39.8223,39.8506,299241.0
2023-01-26 10:20:00,42.33,42.37,42.31,42.36,346743.0,39.86,39.8977,39.8412,39.8883,346743.0
2023-01-26 10:25:00,42.36,42.38,42.33,42.36,215417.0,39.8883,39.9071,39.86,39.8883,215417.0
2023-01-26 10:30:00,42.35,42.39,42.34,42.37,221887.0,39.8788,39.9165,39.8694,39.8977,221887.0
2023-01-26 10:35:00,42.37,42.37,42.3,42.3,228521.0,39.8977,39.8977,39.8318,39.8318,228521.0
2023-01-26 10:40:00,42.31,42.35,42.3,42.32,143947.0,39.8412,39.8788,39.8318,39.8506,143947.0
2023-01-26 10:45:00,42.32,42.35,42.32,42.35,70833.0,39.8506,39.8788,39.8506,39.8788,70833.0
2023-01-26 10:50:00,42.35,42.37,42.27,42.27,206429.0,39.8788,39.8977,39.8035,39.8035,206429.0
2023-01-26 10:55:00,42.27,42.27,42.21,42.23,1208646.0,39.8035,39.8035,39.747,39.7658,1208646.0
2023-01-26 11:00:00,42.23,42.29,42.21,42.29,90598.0,39.7658,39.8223,39.747,39.8223,90598.0
2023-01-26 11:05:00,42.28,42.3,42.25,42.27,189152.0,39.8129,39.8318,39.7847,39.8035,189152.0
2023-01-26 11:10:00,42.27,42.3,42.26,42.3,172901.0,39.8035,39.8318,39.7941,39.8318,172901.0
2023-01-26 11:15:00,42.3,42.33,42.28,42.3,113087.0,39.8318,39.86,39.8129,39.8318,113087.0
2023-01-26 11:20:00,42.29,42.31,42.23,42.23,231350.0,39.8223,39.8412,39.7658,39.7658,231350.0
2023-01-26 11:25:00,42.23,42.29,42.22,42.28,168161.0,39.7658,39.8223,39.7564,39.8129,168161.0
2023-01-26 11:30:00,42.29,42.31,42.26,42.29,146418.0,39.8223,39.8412,39.7941,39.8223,146418.0
2023-01-26 11:35:00,42.3,42.31,42.27,42.28,117135.0,39.8318,39.8412,39.8035,39.8129,117135.0
2023-01-26 11:40:00,42.28,42.31,42.26,42.3,124730.0,39.8129,39.8412,39.7941,39.8318,124730.0
2023-01-26 11:45:00,42.3,42.31,42.29,42.3,110886.0,39.8318,39.8412,39.8223,39.8318,110886.0
2023-01-26 11:50:00,42.3,42.32,42.29,42.3,141795.0,39.8318,39.8506,39.8223,39.8318,141795.0
2023-01-26 11:55:00,42.31,42.32,42.29,42.3,366292.0,39.8412,39.8506,39.8223,39.8318,366292.0
2023-01-26 12:00:00,42.3,42.32,42.29,42.3,104209.0,39.8318,39.8506,39.8223,39.8318,104209.0
2023-01-26 12:05:00,42.3,42.32,42.29,42.32,231935.0,39.8318,39.8506,39.8223,39.8506,231935.0
2023-01-26 12:10:00,42.32,42.33,42.31,42.31,199780.0,39.8506,39.86,39.8412,39.8412,199780.0
2023-01-26 12:15:00,42.32,42.32,42.29,42.3,159448.0,39.8506,39.8506,39.8223,39.8318,159448.0
2023-01-26 12:20:00,42.3,42.31,42.28,42.29,149542.0,39.8318,39.8412,39.8129,39.8223,149542.0
2023-01-26 12:25:00,42.29,42.32,42.28,42.32,118828.0,39.8223,39.8506,39.8129,39.8506,118828.0
2023-01-26 12:30:00,42.32,42.33,42.3,42.33,236321.0,39.8506,39.86,39.8318,39.86,236321.0
2023-01-26 12:35:00,42.33,42.34,42.32,42.34,146479.0,39.86,39.8694,39.8506,39.8694,146479.0
2023-01-26 12:40:00,42.34,42.35,42.32,42.33,245271.0,39.8694,39.8788,39.8506,39.86,245271.0
2023-01-26 12:45:00,42.33,42.33,42.3,42.31,256270.0,39.86,39.86,39.8318,39.8412,256270.0
2023-01-26 12:50:00,42.32,42.35,42.31,42.34,387433.0,39.8506,39.8788,39.8412,39.8694,387433.0
2023-01-26 12:55:00,42.34,42.35,42.32,42.34,135123.0,39.8694,39.8788,39.8506,39.8694,135123.0
2023-01-26 13:00:00,42.34,42.35,42.32,42.34,263702.0,39.8694,39.8788,39.8506,39.8694,263702.0
2023-01-26 13:05:00,42.34,42.35,42.3,42.3,72440.0,39.8694,39.8788,39.8318,39.8318,72440.0
2023-01-26 13:10:00,42.31,42.34,42.3,42.34,66694.0,39.8412,39.8694,39.8318,39.8694,66694.0
2023-01-26 13:15:00,42.34,42.34,42.32,42.33,171866.0,39.8694,39.8694,39.8506,39.86,171866.0
2023-01-26 13:20:00,42.33,42.35,42.32,42.35,40678.0,39.86,39.8788,39.8506,39.8788,40678.0
2023-01-26 13:25:00,42.35,42.37,42.34,42.36,61196.0,39.8788,39.8977,39.8694,39.8883,61196.0
2023-01-26 13:30:00,42.36,42.38,42.35,42.37,102723.0,39.8883,39.9071,39.8788,39.8977,102723.0
2023-01-26 13:35:00,42.37,42.41,42.37,42.4,103328.0,39.8977,39.9353,39.8977,39.9259,103328.0
2023-01-26 13:40:00,42.4,42.42,42.39,42.4,124348.0,39.9259,39.9448,39.9165,39.9259,124348.0
2023-01-26 13:45:00,42.4,42.42,42.39,42.41,141264.0,39.9259,39.9448,39.9165,39.9353,141264.0
2023-01-26 13:50:00,42.41,42.42,42.39,42.4,45362.0,39.9353,39.9448,39.9165,39.9259,45362.0
2023-01-26 13:55:00,42.4,42.41,42.39,42.4,221592.0,39.9259,39.9353,39.9165,39.9259,221592.0
2023-01-26 14:00:00,42.41,42.41,42.38,42.38,131722.0,39.9353,39.9353,39.9071,39.9071,131722.0
2023-01-26 14:05:00,42.39,42.42,42.38,42.41,171942.0,39.9165,39.9448,39.9071,39.9353,171942.0
2023-01-26 14:10:00,42.42,42.44,42.41,42.42,57002.0,39.9448,39.9636,39.9353,39.9448,57002.0
2023-01-26 14:15:00,42.42,42.44,42.41,42.44,84989.0,39.9448,39.9636,39.9353,39.9636,84989.0
2023-01-26 14:20:00,42.44,42.45,42.43,42.45,36706.0,39.9636,39.973,39.9542,39.973,36706.0
2023-01-26 14:25:00,42.44,42.44,42.41,42.41,41112.0,39.9636,39.9636,39.9353,39.9353,41112.0
2023-01-26 14:30:00,42.42,42.43,42.41,42.42,53604.0,39.9448,39.9542,39.9353,39.9448,53604.0
2023-01-26 14:35:00,42.42,42.43,42.42,42.42,36879.0,39.9448,39.9542,39.9448,39.9448,36879.0
2023-01-26 14:40:00,42.43,42.44,42.42,42.43,83735.0,39.9542,39.9636,39.9448,39.9542,83735.0
2023-01-26 14:45:00,42.43,42.44,42.41,42.42,93925.0,39.9542,39.9636,39.9353,39.9448,93925.0
2023-01-26 14:50:00,42.41,42.42,42.4,42.4,71127.0,39.9353,39.9448,39.9259,39.9259,71127.0
2023-01-26 14:55:00,42.4,42.43,42.4,42.43,83115.0,39.9259,39.9542,39.9259,39.9542,83115.0
2023-01-26 15:00:00,42.43,42.44,42.42,42.44,140683.0,39.9542,39.9636,39.9448,39.9636,140683.0
2023-01-26 15:05:00,42.44,42.44,42.42,42.43,69370.0,39.9636,39.9636,39.9448,39.9542,69370.0
2023-01-26 15:10:00,42.43,42.45,42.42,42.45,281261.0,39.9542,39.973,39.9448,39.973,281261.0
2023-01-26 15:15:00,42.45,42.46,42.45,42.46,360239.0,39.973,39.9824,39.973,39.9824,360239.0
2023-01-26 15:20:00,42.46,42.47,42.45,42.46,267222.0,39.9824,39.9918,39.973,39.9824,267222.0
2023-01-26 15:25:00,42.46,42.48,42.45,42.46,90596.0,39.9824,40.0013,39.973,39.9824,90596.0
2023-01-26 15:30:00,42.47,42.48,42.46,42.47,118983.0,39.9918,40.0013,39.9824,39.9918,118983.0
2023-01-26 15:35:00,42.47,42.48,42.46,42.47,162350.0,39.9918,40.0013,39.9824,39.9918,162350.0
2023-01-26 15:40:00,42.47,42.48,42.46,42.47,183482.0,39.9918,40.0013,39.9824,39.9918,183482.0
2023-01-26 15:45:00,42.48,42.49,42.45,42.48,318703.0,40.0013,40.0107,39.973,40.0013,318703.0
2023-01-26 15:50:00,42.48,42.5,42.48,42.5,531302.0,40.0013,40.0201,40.0013,40.0201,531302.0
2023-01-26 15:55:00,42.5,42.51,42.49,42.5,1778184.0,40.0201,40.0295,40.0107,40.0201,1778184.0
2023-01-27 09:30:00,42.36,42.36,42.22,42.25,862730.0,39.8883,39.8883,39.7564,39.7847,862730.0
2023-01-27 09:35:00,42.26,42.32,42.25,42.3,528523.0,39.7941,39.8506,39.7847,39.8318,528523.0
2023-01-27 09:40:00,42.3,42.31,42.26,42.28,485872.0,39.8318,39.8412,39.7941,39.8129,485872.0
2023-01-27 09:45:00,42.28,42.34,42.27,42.31,360310.0,39.8129,39.8694,39.8035,39.8412,360310.0
2023-01-27 09:50:00,42.31,42.34,42.28,42.3,430873.0,39.8412,39.8694,39.8129,39.8318,430873.0
2023-01-27 09:55:00,42.29,42.29,42.26,42.28,835556.0,39.8223,39.8223,39.7941,39.8129,835556.0
2023-01-27 10:00:00,42.3,42.36,42.25,42.34,607076.0,39.8318,39.8883,39.7847,39.8694,607076.0
2023-01-27 10:05:00,42.34,42.35,42.31,42.33,800086.0,39.8694,39.8788,39.8412,39.86,800086.0
2023-01-27 10:10:00,42.33,42.34,42.29,42.32,966115.0,39.86,39.8694,39.8223,39.8506,966115.0
2023-01-27 10:15:00,42.31,42.32,42.28,42.29,819080.0,39.8412,39.8506,39.8129,39.8223,819080.0
2023-01-27 10:20:00,42.29,42.29,42.21,42.23,997498.0,39.8223,39.8223,39.747,39.7658,997498.0
2023-01-27 10:25:00,42.23,42.24,42.2,42.23,587387.0,39.7658,39.7753,39.7376,39.7658,587387.0
2023-01-27 10:30:00,42.23,42.24,42.19,42.19,598077.0,39.7658,39.7753,39.7282,39.7282,598077.0
2023-01-27 10:35:00,42.19,42.23,42.18,42.22,521884.0,39.7282,39.7658,39.7188,39.7564,521884.0
2023-01-27 10:40:00,42.22,42.23,42.16,42.18,612278.0,39.7564,39.7658,39.6999,39.7188,612278.0
2023-01-27 10:45:00,42.18,42.18,42.1,42.12,1102990.0,39.7188,39.7188,39.6434,39.6623,1102990.0
2023-01-27 10:50:00,42.12,42.13,42.09,42.12,410225.0,39.6623,39.6717,39.634,39.6623,410225.0
2023-01-27 10:55:00,42.12,42.15,42.1,42.14,496150.0,39.6623,39.6905,39.6434,39.6811,496150.0
2023-01-27 11:00:00,42.14,42.16,42.12,42.15,213048.0,39.6811,39.6999,39.6623,39.6905,213048.0
2023-01-27 11:05:00,42.16,42.19,42.14,42.16,452678.0,39.6999,39.7282,39.6811,39.6999,452678.0
2023-01-27 11:10:00,42.15,42.17,42.15,42.16,57461.0,39.6905,39.7093,39.6905,39.6999,57461.0
2023-01-27 11:15:00,42.17,42.23,42.17,42.22,493714.0,39.7093,39.7658,39.7093,39.7564,493714.0
2023-01-27 11:20:00,42.22,42.23,42.21,42.23,455563.0,39.7564,39.7658,39.747,39.7658,455563.0
2023-01-27 11:25:00,42.23,42.24,42.22,42.22,104406.0,39.7658,39.7753,39.7564,39.7564,104406.0
2023-01-27 11:30:00,42.23,42.28,42.22,42.27,354674.0,39.7658,39.8129,39.7564,39.8035,354674.0
2023-01-27 11:35:00,42.28,42.28,42.24,42.24,682807.0,39.8129,39.8129,39.7753,39.7753,682807.0
2023-01-27 11:40:00,42.25,42.28,42.24,42.27,1084866.0,39.7847,39.8129,39.7753,39.8035,1084866.0
2023-01-27 11:45:00,42.27,42.28,42.24,42.24,369223.0,39.8035,39.8129,39.7753,39.7753,369223.0
2023-01-27 11:50:00,42.24,42.25,42.23,42.23,315067.0,39.7753,39.7847,39.7658,39.7658,315067.0
2023-01-27 11:55:00,42.23,42.25,42.22,42.22,277113.0,39.7658,39.7847,39.7564,39.7564,277113.0
2023-01-27 12:00:00,42.22,42.25,42.21,42.23,266138.0,39.7564,39.7847,39.747,39.7658,266138.0
2023-01-27 12:05:00,42.23,42.26,42.23,42.24,162457.0,39.7658,39.7941,39.7658,39.7753,162457.0
2023-01-27 12:10:00,42.25,42.26,42.24,42.26,203366.0,39.7847,39.7941,39.7753,39.7941,203366.0
2023-01-27 12:15:00,42.26,42.28,42.25,42.27,328205.0,39.7941,39.8129,39.7847,39.8035,328205.0
2023-01-27 12:20:00,42.27,42.28,42.26,42.27,62052.0,39.8035,39.8129,39.7941,39.8035,62052.0
2023-01-27 12:25:00,42.27,42.28,42.25,42.25,121835.0,39.8035,39.8129,39.7847,39.7847,121835.0
2023-01-27 12:30:00,42.25,42.29,42.25,42.28,221168.0,39.7847,39.8223,39.7847,39.8129,221168.0
2023-01-27 12:35:00,42.28,42.31,42.28,42.31,124566.0,39.8129,39.8412,39.8129,39.8412,124566.0
2023-01-27 12:40:00,42.31,42.32,42.3,42.3,168773.0,39.8412,39.8506,39.8318,39.8318,168773.0
2023-01-27 12:45:00,42.3,42.3,42.29,42.3,66916.0,39.8318,39.8318,39.8223,39.8318,66916.0
2023-01-27 12:50:00,42.3,42.33,42.29,42.32,660284.0,39.8318,39.86,39.8223,39.8506,660284.0
2023-01-27 12:55:00,42.32,42.33,42.3,42.3,169356.0,39.8506,39.86,39.8318,39.8318,169356.0
2023-01-27 13:00:00,42.31,42.31,42.27,42.29,242337.0,39.8412,39.8412,39.8035,39.8223,242337.0
2023-01-27 13:05:00,42.29,42.29,42.28,42.28,37183.0,39.8223,39.8223,39.8129,39.8129,37183.0
2023-01-27 13:10:00,42.28,42.3,42.28,42.3,68382.0,39.8129,39.8318,39.8129,39.8318,68382.0
2023-01-27 13:15:00,42.3,42.3,42.27,42.29,152182.0,39.8318,39.8318,39.8035,39.8223,152182.0
2023-01-27 13:20:00,42.29,42.31,42.28,42.3,97535.0,39.8223,39.8412,39.8129,39.8318,97535.0
2023-01-27 13:25:00,42.3,42.31,42.29,42.31,44545.0,39.8318,39.8412,39.8223,39.8412,44545.0
2023-01-27 13:30:00,42.31,42.33,42.3,42.32,54748.0,39.8412,39.86,39.8318,39.8506,54748.0
2023-01-27 13:35:00,42.32,42.33,42.31,42.33,306254.0,39.8506,39.86,39.8412,39.86,306254.0
2023-01-27 13:40:00,42.33,42.33,42.29,42.31,146005.0,39.86,39.86,39.8223,39.8412,146005.0
2023-01-27 13:45:00,42.3,42.33,42.3,42.32,51197.0,39.8318,39.86,39.8318,39.8506,51197.0
2023-01-27 13:50:00,42.32,42.32,42.29,42.3,72454.0,39.8506,39.8506,39.8223,39.8318,72454.0
2023-01-27 13:55:00,42.3,42.31,42.29,42.3,109922.0,39.8318,39.8412,39.8223,39.8318,109922.0
2023-01-27 14:00:00,42.3,42.33,42.3,42.31,96072.0,39.8318,39.86,39.8318,39.8412,96072.0
2023-01-27 14:05:00,42.32,42.33,42.3,42.32,185703.0,39.8506,39.86,39.8318,39.8506,185703.0
2023-01-27 14:10:00,42.32,42.32,42.31,42.32,26070.0,39.8506,39.8506,39.8412,39.8506,26070.0
2023-01-27 14:15:00,42.32,42.35,42.32,42.34,132092.0,39.8506,39.8788,39.8506,39.8694,132092.0
2023-01-27 14:20:00,42.34,42.35,42.33,42.34,64130.0,39.8694,39.8788,39.86,39.8694,64130.0
2023-01-27 14:25:00,42.34,42.35,42.33,42.34,84118.0,39.8694,39.8788,39.86,39.8694,84118.0
2023-01-27 14:30:00,42.34,42.35,42.33,42.34,112044.0,39.8694,39.8788,39.86,39.8694,112044.0
2023-01-27 14:35:00,42.34,42.34,42.33,42.33,32152.0,39.8694,39.8694,39.86,39.86,32152.0
2023-01-27 14:40:00,42.34,42.34,42.33,42.34,69184.0,39.8694,39.8694,39.86,39.8694,69184.0
2023-01-27 14:45:00,42.34,42.35,42.32,42.34,195057.0,39.8694,39.8788,39.8506,39.8694,195057.0
2023-01-27 14:50:00,42.35,42.35,42.34,42.35,50703.0,39.8788,39.8788,39.8694,39.8788,50703.0
2023-01-27 14:55:00,42.34,42.35,42.34,42.34,95019.0,39.8694,39.8788,39.8694,39.8694,95019.0
2023-01-27 15:00:00,42.34,42.36,42.34,42.34,162619.0,39.8694,39.8883,39.8694,39.8694,162619.0
2023-01-27 15:05:00,42.34,42.37,42.34,42.36,131914.0,39.8694,39.8977,39.8694,39.8883,131914.0
2023-01-27 15:10:00,42.36,42.38,42.34,42.34,161315.0,39.8883,39.9071,39.8694,39.8694,161315.0
2023-01-27 15:15:00,42.34,42.35,42.33,42.34,151109.0,39.8694,39.8788,39.86,39.8694,151109.0
2023-01-27 15:20:00,42.34,42.34,42.31,42.34,399725.0,39.8694,39.8694,39.8412,39.8694,399725.0
2023-01-27 15:25:00,42.34,42.34,42.33,42.34,216617.0,39.8694,39.8694,39.86,39.8694,216617.0
2023-01-27 15:30:00,42.34,42.35,42.33,42.34,367652.0,39.8694,39.8788,39.86,39.8694,367652.0
2023-01-27 15:35:00,42.34,42.35,42.33,42.33,340671.0,39.8694,39.8788,39.86,39.86,340671.0
2023-01-27 15:40:00,42.33,42.34,42.32,42.34,507044.0,39.86,39.8694,39.8506,39.8694,507044.0
2023-01-27 15:45:00,42.34,42.34,42.29,42.3,448535.0,39.8694,39.8694,39.8223,39.8318,448535.0
2023-01-27 15:50:00,42.3,42.31,42.27,42.27,788963.0,39.8318,39.8412,39.8035,39.8035,788963.0
2023-01-27 15:55:00,42.27,42.3,42.27,42.28,2998303.0,39.8035,39.8318,39.8035,39.8129,2998303.0
2023-01-30 09:30:00,41.62,41.63,41.45,41.48,1632762.0,39.1914,39.2009,39.0314,39.0596,1632762.0
2023-01-30 09:35:00,41.48,41.56,41.46,41.55,683830.0,39.0596,39.1349,39.0408,39.1255,683830.0
2023-01-30 09:40:00,41.56,41.6,41.54,41.55,409799.0,39.1349,39.1726,39.1161,39.1255,409799.0
2023-01-30 09:45:00,41.56,41.64,41.55,41.6,488464.0,39.1349,39.2103,39.1255,39.1726,488464.0
2023-01-30 09:50:00,41.61,41.65,41.57,41.58,207376.0,39.182,39.2197,39.1444,39.1538,207376.0
2023-01-30 09:55:00,41.57,41.62,41.56,41.57,2046271.0,39.1444,39.1914,39.1349,39.1444,2046271.0
2023-01-30 10:00:00,41.57,41.69,41.56,41.68,403748.0,39.1444,39.2574,39.1349,39.2479,403748.0
2023-01-30 10:05:00,41.68,41.73,41.68,41.7,553212.0,39.2479,39.295,39.2479,39.2668,553212.0
2023-01-30 10:10:00,41.71,41.73,41.67,41.69,1549615.0,39.2762,39.295,39.2385,39.2574,1549615.0
2023-01-30 10:15:00,41.69,41.69,41.62,41.63,606025.0,39.2574,39.2574,39.1914,39.2009,606025.0
2023-01-30 10:20:00,41.63,41.65,41.57,41.58,800690.0,39.2009,39.2197,39.1444,39.1538,800690.0
2023-01-30 10:25:00,41.58,41.61,41.54,41.6,299026.0,39.1538,39.182,39.1161,39.1726,299026.0
2023-01-30 10:30:00,41.6,41.64,41.58,41.64,683113.0,39.1726,39.2103,39.1538,39.2103,683113.0
2023-01-30 10:35:00,41.64,41.66,41.61,41.63,350950.0,39.2103,39.2291,39.182,39.2009,350950.0
2023-01-30 10:40:00,41.63,41.64,41.57,41.59,372206.0,39.2009,39.2103,39.1444,39.1632,372206.0
2023-01-30 10:45:00,41.59,41.59,41.54,41.58,678559.0,39.1632,39.1632,39.1161,39.1538,678559.0
2023-01-30 10:50:00,41.57,41.62,41.56,41.59,313292.0,39.1444,39.1914,39.1349,39.1632,313292.0
2023-01-30 10:55:00,41.59,41.64,41.58,41.64,209115.0,39.1632,39.2103,39.1538,39.2103,209115.0
2023-01-30 11:00:00,41.64,41.66,41.62,41.64,184293.0,39.2103,39.2291,39.1914,39.2103,184293.0
2023-01-30 11:05:00,41.64,41.66,41.63,41.65,232275.0,39.2103,39.2291,39.2009,39.2197,232275.0
2023-01-30 11:10:00,41.65,41.67,41.64,41.65,1000831.0,39.2197,39.2385,39.2103,39.2197,1000831.0
2023-01-30 11:15:00,41.65,41.67,41.64,41.65,345407.0,39.2197,39.2385,39.2103,39.2197,345407.0
2023-01-30 11:20:00,41.65,41.66,41.61,41.63,482228.0,39.2197,39.2291,39.182,39.2009,482228.0
2023-01-30 11:25:00,41.64,41.67,41.62,41.66,408448.0,39.2103,39.2385,39.1914,39.2291,408448.0
2023-01-30 11:30:00,41.66,41.68,41.64,41.65,442763.0,39.2291,39.2479,39.2103,39.2197,442763.0
2023-01-30 11:35:00,41.65,41.67,41.63,41.65,328347.0,39.2197,39.2385,39.2009,39.2197,328347.0
2023-01-30 11:40:00,41.64,41.66,41.63,41.65,439704.0,39.2103,39.2291,39.2009,39.2197,439704.0
2023-01-30 11:45:00,41.65,41.66,41.62,41.65,384305.0,39.2197,39.2291,39.1914,39.2197,384305.0
2023-01-30 11:50:00,41.64,41.65,41.61,41.62,136012.0,39.2103,39.2197,39.182,39.1914,136012.0
2023-01-30 11:55:00,41.62,41.66,41.59,41.65,345759.0,39.1914,39.2291,39.1632,39.2197,345759.0
2023-01-30 12:00:00,41.65,41.66,41.63,41.65,370616.0,39.2197,39.2291,39.2009,39.2197,370616.0
2023-01-30 12:05:00,41.65,41.66,41.63,41.64,78204.0,39.2197,39.2291,39.2009,39.2103,78204.0
2023-01-30 12:10:00,41.63,41.65,41.62,41.65,175978.0,39.2009,39.2197,39.1914,39.2197,175978.0
2023-01-30 12:15:00,41.65,41.65,41.6,41.61,81872.0,39.2197,39.2197,39.1726,39.182,81872.0
2023-01-30 12:20:00,41.61,41.61,41.59,41.6,130145.0,39.182,39.182,39.1632,39.1726,130145.0
2023-01-30 12:25:00,41.6,41.6,41.56,41.59,521158.0,39.1726,39.1726,39.1349,39.1632,521158.0
2023-01-30 12:30:00,41.59,41.59,41.55,41.57,174197.0,39.1632,39.1632,39.1255,39.1444,174197.0
2023-01-30 12:35:00,41.56,41.57,41.55,41.56,347605.0,39.1349,39.1444,39.1255,39.1349,347605.0
2023-01-30 12:40:00,41.55,41.58,41.55,41.55,230228.0,39.1255,39.1538,39.1255,39.1255,230228.0
2023-01-30 12:45:00,41.55,41.56,41.53,41.56,205276.0,39.1255,39.1349,39.1067,39.1349,205276.0
2023-01-30 12:50:00,41.55,41.56,41.53,41.56,85796.0,39.1255,39.1349,39.1067,39.1349,85796.0
2023-01-30 12:55:00,41.55,41.56,41.54,41.55,201964.0,39.1255,39.1349,39.1161,39.1255,201964.0
2023-01-30 13:00:00,41.55,41.56,41.53,41.55,130792.0,39.1255,39.1349,39.1067,39.1255,130792.0
2023-01-30 13:05:00,41.55,41.57,41.55,41.57,151391.0,39.1255,39.1444,39.1255,39.1444,151391.0
2023-01-30 13:10:00,41.57,41.58,41.56,41.57,136854.0,39.1444,39.1538,39.1349,39.1444,136854.0
2023-01-30 13:15:00,41.57,41.64,41.56,41.62,420374.0,39.1444,39.2103,39.1349,39.1914,420374.0
2023-01-30 13:20:00,41.62,41.63,41.6,41.61,221864.0,39.1914,39.2009,39.1726,39.182,221864.0
2023-01-30 13:25:00,41.61,41.62,41.58,41.59,62810.0,39.182,39.1914,39.1538,39.1632,62810.0
2023-01-30 13:30:00,41.59,41.59,41.54,41.55,137134.0,39.1632,39.1632,39.1161,39.1255,137134.0
2023-01-30 13:35:00,41.55,41.56,41.53,41.55,153238.0,39.1255,39.1349,39.1067,39.1255,153238.0
2023-01-30 13:40:00,41.55,41.56,41.53,41.55,186109.0,39.1255,39.1349,39.1067,39.1255,186109.0
2023-01-30 13:45:00,41.55,41.56,41.54,41.55,111786.0,39.1255,39.1349,39.1161,39.1255,111786.0
2023-01-30 13:50:00,41.55,41.56,41.54,41.55,194601.0,39.1255,39.1349,39.1161,39.1255,194601.0
2023-01-30 13:55:00,41.55,41.56,41.53,41.55,226042.0,39.1255,39.1349,39.1067,39.1255,226042.0
2023-01-30 14:00:00,41.55,41.59,41.54,41.58,139845.0,39.1255,39.1632,39.1161,39.1538,139845.0
2023-01-30 14:05:00,41.58,41.59,41.54,41.55,155460.0,39.1538,39.1632,39.1161,39.1255,155460.0
2023-01-30 14:10:00,41.55,41.55,41.52,41.54,202866.0,39.1255,39.1255,39.0973,39.1161,202866.0
2023-01-30 14:15:00,41.54,41.54,41.52,41.53,188015.0,39.1161,39.1161,39.0973,39.1067,188015.0
2023-01-30 14:20:00,41.54,41.56,41.53,41.54,337038.0,39.1161,39.1349,39.1067,39.1161,337038.0
2023-01-30 14:25:00,41.54,41.55,41.53,41.55,172414.0,39.1161,39.1255,39.1067,39.1255,172414.0
2023-01-30 14:30:00,41.54,41.55,41.52,41.54,320044.0,39.1161,39.1255,39.0973,39.1161,320044.0
2023-01-30 14:35:00,41.54,41.54,41.52,41.52,249892.0,39.1161,39.1161,39.0973,39.0973,249892.0
2023-01-30 14:40:00,41.52,41.53,41.51,41.52,319216.0,39.0973,39.1067,39.0879,39.0973,319216.0
2023-01-30 14:45:00,41.52,41.53,41.5,41.51,441083.0,39.0973,39.1067,39.0784,39.0879,441083.0
2023-01-30 14:50:00,41.51,41.51,41.49,41.49,276792.0,39.0879,39.0879,39.069,39.069,276792.0
2023-01-30 14:55:00,41.49,41.51,41.48,41.51,466766.0,39.069,39.0879,39.0596,39.0879,466766.0
2023-01-30 15:00:00,41.51,41.53,41.5,41.52,257656.0,39.0879,39.1067,39.0784,39.0973,257656.0
2023-01-30 15:05:00,41.52,41.53,41.5,41.51,300245.0,39.0973,39.1067,39.0784,39.0879,300245.0
2023-01-30 15:10:00,41.51,41.52,41.49,41.5,404839.0,39.0879,39.0973,39.069,39.0784,404839.0
2023-01-30 15:15:00,41.49,41.5,41.48,41.5,260035.0,39.069,39.0784,39.0596,39.0784,260035.0
2023-01-30 15:20:00,41.5,41.5,41.48,41.48,471490.0,39.0784,39.0784,39.0596,39.0596,471490.0
2023-01-30 15:25:00,41.48,41.49,41.47,41.47,129076.0,39.0596,39.069,39.0502,39.0502,129076.0
2023-01-30 15:30:00,41.47,41.5,41.47,41.5,260385.0,39.0502,39.0784,39.0502,39.0784,260385.0
2023-01-30 15:35:00,41.5,41.51,41.49,41.51,260939.0,39.0784,39.0879,39.069,39.0879,260939.0
2023-01-30 15:40:00,41.51,41.51,41.5,41.51,557883.0,39.0879,39.0879,39.0784,39.0879,557883.0
2023-01-30 15:45:00,41.51,41.51,41.46,41.47,840898.0,39.0879,39.0879,39.0408,39.0502,840898.0
2023-01-30 15:50:00,41.46,41.49,41.45,41.47,1559313.0,39.0408,39.069,39.0314,39.0502,1559313.0
2023-01-30 15:55:00,41.46,41.46,41.43,41.44,1518119.0,39.0408,39.0408,39.0125,39.0219,1518119.0
2023-01-31 09:30:00,41.09,41.12,41.02,41.07,1062845.0,38.6924,38.7206,38.6264,38.6735,1062845.0
2023-01-31 09:35:00,41.07,41.08,41.01,41.03,759130.0,38.6735,38.6829,38.617,38.6359,759130.0
2023-01-31 09:40:00,41.03,41.12,41.02,41.07,764648.0,38.6359,38.7206,38.6264,38.6735,764648.0
2023-01-31 09:45:00,41.07,41.13,41.06,41.11,634754.0,38.6735,38.73,38.6641,38.7112,634754.0
2023-01-31 09:50:00,41.12,41.14,41.08,41.11,180163.0,38.7206,38.7394,38.6829,38.7112,180163.0
2023-01-31 09:55:00,41.11,41.13,41.04,41.05,432165.0,38.7112,38.73,38.6453,38.6547,432165.0
2023-01-31 10:00:00,41.05,41.09,41.03,41.05,333870.0,38.6547,38.6924,38.6359,38.6547,333870.0
2023-01-31 10:05:00,41.05,41.1,41.01,41.02,387520.0,38.6547,38.7018,38.617,38.6264,387520.0
2023-01-31 10:10:00,41.02,41.08,41.02,41.08,614586.0,38.6264,38.6829,38.6264,38.6829,614586.0
2023-01-31 10:15:00,41.09,41.13,41.08,41.13,513148.0,38.6924,38.73,38.6829,38.73,513148.0
2023-01-31 10:20:00,41.13,41.16,41.1,41.15,656269.0,38.73,38.7583,38.7018,38.7489,656269.0
2023-01-31 10:25:00,41.15,41.16,41.1,41.16,374573.0,38.7489,38.7583,38.7018,38.7583,374573.0
2023-01-31 10:30:00,41.16,41.17,41.14,41.17,314578.0,38.7583,38.7677,38.7394,38.7677,314578.0
2023-01-31 10:35:00,41.17,41.2,41.16,41.18,410363.0,38.7677,38.7959,38.7583,38.7771,410363.0
2023-01-31 10:40:00,41.18,41.24,41.17,41.22,403545.0,38.7771,38.8336,38.7677,38.8148,403545.0
2023-01-31 10:45:00,41.23,41.31,41.22,41.3,854206.0,38.8242,38.8995,38.8148,38.8901,854206.0
2023-01-31 10:50:00,41.3,41.32,41.24,41.25,429949.0,38.8901,38.9089,38.8336,38.843,429949.0
2023-01-31 10:55:00,41.25,41.29,41.24,41.28,1058250.0,38.843,38.8807,38.8336,38.8713,1058250.0
2023-01-31 11:00:00,41.29,41.31,41.28,41.3,475786.0,38.8807,38.8995,38.8713,38.8901,475786.0
2023-01-31 11:05:00,41.3,41.32,41.28,41.32,466804.0,38.8901,38.9089,38.8713,38.9089,466804.0
2023-01-31 11:10:00,41.32,41.32,41.29,41.29,176900.0,38.9089,38.9089,38.8807,38.8807,176900.0
2023-01-31 11:15:00,41.3,41.31,41.27,41.28,279956.0,38.8901,38.8995,38.8619,38.8713,279956.0
2023-01-31 11:20:00,41.29,41.29,41.26,41.26,221465.0,38.8807,38.8807,38.8524,38.8524,221465.0
2023-01-31 11:25:00,41.27,41.27,41.24,41.26,302904.0,38.8619,38.8619,38.8336,38.8524,302904.0
2023-01-31 11:30:00,41.26,41.27,41.25,41.26,275860.0,38.8524,38.8619,38.843,38.8524,275860.0
2023-01-31 11:35:00,41.26,41.3,41.26,41.3,184448.0,38.8524,38.8901,38.8524,38.8901,184448.0
2023-01-31 11:40:00,41.3,41.31,41.26,41.27,111313.0,38.8901,38.8995,38.8524,38.8619,111313.0
2023-01-31 11:45:00,41.27,41.3,41.25,41.26,809839.0,38.8619,38.8901,38.843,38.8524,809839.0
2023-01-31 11:50:00,41.26,41.27,41.24,41.26,205355.0,38.8524,38.8619,38.8336,38.8524,205355.0
2023-01-31 11:55:00,41.26,41.28,41.25,41.27,135411.0,38.8524,38.8713,38.843,38.8619,135411.0
2023-01-31 12:00:00,41.26,41.27,41.23,41.25,372315.0,38.8524,38.8619,38.8242,38.843,372315.0
2023-01-31 12:05:00,41.26,41.27,41.25,41.26,102782.0,38.8524,38.8619,38.843,38.8524,102782.0
2023-01-31 12:10:00,41.26,41.26,41.23,41.23,238283.0,38.8524,38.8524,38.8242,38.8242,238283.0
2023-01-31 12:15:00,41.24,41.24,41.21,41.23,1275710.0,38.8336,38.8336,38.8054,38.8242,1275710.0
2023-01-31 12:20:00,41.24,41.25,41.22,41.23,161761.0,38.8336,38.843,38.8148,38.8242,161761.0
2023-01-31 12:25:00,41.23,41.25,41.22,41.24,180190.0,38.8242,38.843,38.8148,38.8336,180190.0
2023-01-31 12:30:00,41.24,41.24,41.22,41.24,119180.0,38.8336,38.8336,38.8148,38.8336,119180.0
2023-01-31 12:35:00,41.24,41.26,41.23,41.25,269773.0,38.8336,38.8524,38.8242,38.843,269773.0
2023-01-31 12:40:00,41.25,41.25,41.22,41.22,168850.0,38.843,38.843,38.8148,38.8148,168850.0
2023-01-31 12:45:00,41.23,41.24,41.22,41.23,230679.0,38.8242,38.8336,38.8148,38.8242,230679.0
2023-01-31 12:50:00,41.23,41.25,41.22,41.23,279688.0,38.8242,38.843,38.8148,38.8242,279688.0
2023-01-31 12:55:00,41.23,41.23,41.22,41.23,212236.0,38.8242,38.8242,38.8148,38.8242,212236.0
2023-01-31 13:00:00,41.23,41.24,41.22,41.23,141876.0,38.8242,38.8336,38.8148,38.8242,141876.0
2023-01-31 13:05:00,41.23,41.25,41.23,41.25,172600.0,38.8242,38.843,38.8242,38.843,172600.0
2023-01-31 13:10:00,41.25,41.25,41.23,41.24,202653.0,38.843,38.843,38.8242,38.8336,202653.0
2023-01-31 13:15:00,41.24,41.25,41.23,41.24,110024.0,38.8336,38.843,38.8242,38.8336,110024.0
2023-01-31 13:20:00,41.23,41.24,41.21,41.22,132150.0,38.8242,38.8336,38.8054,38.8148,132150.0
2023-01-31 13:25:00,41.22,41.24,41.21,41.24,250998.0,38.8148,38.8336,38.8054,38.8336,250998.0
2023-01-31 13:30:00,41.23,41.25,41.23,41.23,83084.0,38.8242,38.843,38.8242,38.8242,83084.0
2023-01-31 13:35:00,41.23,41.24,41.21,41.23,108650.0,38.8242,38.8336,38.8054,38.8242,108650.0
2023-01-31 13:40:00,41.23,41.24,41.22,41.23,141605.0,38.8242,38.8336,38.8148,38.8242,141605.0
2023-01-31 13:45:00,41.23,41.26,41.23,41.26,135102.0,38.8242,38.8524,38.8242,38.8524,135102.0
2023-01-31 13:50:00,41.26,41.27,41.24,41.25,238731.0,38.8524,38.8619,38.8336,38.843,238731.0
2023-01-31 13:55:00,41.24,41.26,41.24,41.25,100879.0,38.8336,38.8524,38.8336,38.843,100879.0
2023-01-31 14:00:00,41.26,41.26,41.25,41.25,96291.0,38.8524,38.8524,38.843,38.843,96291.0
2023-01-31 14:05:00,41.25,41.27,41.25,41.27,136598.0,38.843,38.8619,38.843,38.8619,136598.0
2023-01-31 14:10:00,41.27,41.27,41.26,41.26,124928.0,38.8619,38.8619,38.8524,38.8524,124928.0
2023-01-31 14:15:00,41.27,41.27,41.25,41.26,330348.0,38.8619,38.8619,38.843,38.8524,330348.0
2023-01-31 14:20:00,41.26,41.28,41.25,41.27,682315.0,38.8524,38.8713,38.843,38.8619,682315.0
2023-01-31 14:25:00,41.27,41.28,41.27,41.28,401041.0,38.8619,38.8713,38.8619,38.8713,401041.0
2023-01-31 14:30:00,41.27,41.28,41.27,41.27,139391.0,38.8619,38.8713,38.8619,38.8619,139391.0
2023-01-31 14:35:00,41.28,41.28,41.27,41.27,94748.0,38.8713,38.8713,38.8619,38.8619,94748.0
2023-01-31 14:40:00,41.28,41.28,41.27,41.27,636978.0,38.8713,38.8713,38.8619,38.8619,636978.0
2023-01-31 14:45:00,41.27,41.28,41.27,41.28,150699.0,38.8619,38.8713,38.8619,38.8713,150699.0
2023-01-31 14:50:00,41.28,41.29,41.27,41.28,379934.0,38.8713,38.8807,38.8619,38.8713,379934.0
2023-01-31 14:55:00,41.28,41.29,41.27,41.27,671543.0,38.8713,38.8807,38.8619,38.8619,671543.0
2023-01-31 15:00:00,41.27,41.29,41.27,41.27,356453.0,38.8619,38.8807,38.8619,38.8619,356453.0
2023-01-31 15:05:00,41.27,41.28,41.27,41.28,206520.0,38.8619,38.8713,38.8619,38.8713,206520.0
2023-01-31 15:10:00,41.28,41.28,41.26,41.28,1810827.0,38.8713,38.8713,38.8524,38.8713,1810827.0
2023-01-31 15:15:00,41.28,41.28,41.27,41.27,294126.0,38.8713,38.8713,38.8619,38.8619,294126.0
2023-01-31 15:20:00,41.27,41.28,41.27,41.27,434066.0,38.8619,38.8713,38.8619,38.8619,434066.0
2023-01-31 15:25:00,41.28,41.28,41.27,41.28,548312.0,38.8713,38.8713,38.8619,38.8713,548312.0
2023-01-31 15:30:00,41.27,41.29,41.27,41.29,1083670.0,38.8619,38.8807,38.8619,38.8807,1083670.0
2023-01-31 15:35:00,41.29,41.29,41.27,41.28,881482.0,38.8807,38.8807,38.8619,38.8713,881482.0
2023-01-31 15:40:00,41.28,41.29,41.28,41.28,871887.0,38.8713,38.8807,38.8713,38.8713,871887.0
2023-01-31 15:45:00,41.29,41.31,41.28,41.31,1019508.0,38.8807,38.8995,38.8713,38.8995,1019508.0
2023-01-31 15:50:00,41.31,41.33,41.3,41.33,907384.0,38.8995,38.9184,38.8901,38.9184,907384.0
2023-01-31 15:55:00,41.33,41.36,41.32,41.36,4000052.0,38.9184,38.9466,38.9089,38.9466,4000052.0
2023-02-01 09:30:00,41.55,41.66,41.54,41.6,883532.0,39.1255,39.2291,39.1161,39.1726,883532.0
2023-02-01 09:35:00,41.6,41.64,41.57,41.63,587143.0,39.1726,39.2103,39.1444,39.2009,587143.0
2023-02-01 09:40:00,41.63,41.67,41.62,41.64,483284.0,39.2009,39.2385,39.1914,39.2103,483284.0
2023-02-01 09:45:00,41.64,41.73,41.63,41.72,892620.0,39.2103,39.295,39.2009,39.2856,892620.0
2023-02-01 09:50:00,41.72,41.74,41.69,41.73,441685.0,39.2856,39.3044,39.2574,39.295,441685.0
2023-02-01 09:55:00,41.72,41.74,41.68,41.7,718282.0,39.2856,39.3044,39.2479,39.2668,718282.0
2023-02-01 10:00:00,41.7,41.71,41.57,41.61,624124.0,39.2668,39.2762,39.1444,39.182,624124.0
2023-02-01 10:05:00,41.61,41.62,41.57,41.59,425157.0,39.182,39.1914,39.1444,39.1632,425157.0
2023-02-01 10:10:00,41.59,41.65,41.59,41.65,572540.0,39.1632,39.2197,39.1632,39.2197,572540.0
2023-02-01 10:15:00,41.65,41.65,41.6,41.62,390657.0,39.2197,39.2197,39.1726,39.1914,390657.0
2023-02-01 10:20:00,41.62,41.63,41.58,41.6,400031.0,39.1914,39.2009,39.1538,39.1726,400031.0
2023-02-01 10:25:00,41.61,41.61,41.54,41.56,421845.0,39.182,39.182,39.1161,39.1349,421845.0
2023-02-01 10:30:00,41.56,41.59,41.55,41.55,334583.0,39.1349,39.1632,39.1255,39.1255,334583.0
2023-02-01 10:35:00,41.55,41.57,41.51,41.52,400300.0,39.1255,39.1444,39.0879,39.0973,400300.0
2023-02-01 10:40:00,41.52,41.54,41.49,41.51,267998.0,39.0973,39.1161,39.069,39.0879,267998.0
2023-02-01 10:45:00,41.51,41.54,41.49,41.52,486333.0,39.0879,39.1161,39.069,39.0973,486333.0
2023-02-01 10:50:00,41.52,41.52,41.47,41.5,470973.0,39.0973,39.0973,39.0502,39.0784,470973.0
2023-02-01 10:55:00,41.51,41.53,41.48,41.5,129562.0,39.0879,39.1067,39.0596,39.0784,129562.0
2023-02-01 11:00:00,41.5,41.51,41.48,41.51,308414.0,39.0784,39.0879,39.0596,39.0879,308414.0
2023-02-01 11:05:00,41.51,41.52,41.48,41.52,279660.0,39.0879,39.0973,39.0596,39.0973,279660.0
2023-02-01 11:10:00,41.52,41.55,41.51,41.54,180663.0,39.0973,39.1255,39.0879,39.1161,180663.0
2023-02-01 11:15:00,41.54,41.55,41.52,41.54,318015.0,39.1161,39.1255,39.0973,39.1161,318015.0
2023-02-01 11:20:00,41.54,41.58,41.53,41.57,186336.0,39.1161,39.1538,39.1067,39.1444,186336.0
2023-02-01 11:25:00,41.57,41.58,41.56,41.58,528684.0,39.1444,39.1538,39.1349,39.1538,528684.0
2023-02-01 11:30:00,41.57,41.59,41.56,41.59,513415.0,39.1444,39.1632,39.1349,39.1632,513415.0
2023-02-01 11:35:00,41.59,41.59,41.57,41.58,799183.0,39.1632,39.1632,39.1444,39.1538,799183.0
2023-02-01 11:40:00,41.57,41.58,41.55,41.57,401900.0,39.1444,39.1538,39.1255,39.1444,401900.0
2023-02-01 11:45:00,41.56,41.57,41.55,41.56,351384.0,39.1349,39.1444,39.1255,39.1349,351384.0
2023-02-01 11:50:00,41.56,41.57,41.52,41.54,244863.0,39.1349,39.1444,39.0973,39.1161,244863.0
2023-02-01 11:55:00,41.54,41.55,41.5,41.5,177143.0,39.1161,39.1255,39.0784,39.0784,177143.0
2023-02-01 12:00:00,41.51,41.52,41.49,41.52,206301.0,39.0879,39.0973,39.069,39.0973,206301.0
2023-02-01 12:05:00,41.51,41.52,41.47,41.48,246205.0,39.0879,39.0973,39.0502,39.0596,246205.0
2023-02-01 12:10:00,41.48,41.48,41.42,41.44,505093.0,39.0596,39.0596,39.0031,39.0219,505093.0
2023-02-01 12:15:00,41.43,41.43,41.39,41.4,327504.0,39.0125,39.0125,38.9749,38.9843,327504.0
2023-02-01 12:20:00,41.39,41.42,41.39,41.41,138931.0,38.9749,39.0031,38.9749,38.9937,138931.0
2023-02-01 12:25:00,41.41,41.41,41.38,41.38,216142.0,38.9937,38.9937,38.9654,38.9654,216142.0
2023-02-01 12:30:00,41.39,41.39,41.35,41.37,86959.0,38.9749,38.9749,38.9372,38.956,86959.0
2023-02-01 12:35:00,41.37,41.37,41.33,41.34,391032.0,38.956,38.956,38.9184,38.9278,391032.0
2023-02-01 12:40:00,41.34,41.36,41.34,41.36,139422.0,38.9278,38.9466,38.9278,38.9466,139422.0
2023-02-01 12:45:00,41.36,41.36,41.32,41.33,68174.0,38.9466,38.9466,38.9089,38.9184,68174.0
2023-02-01 12:50:00,41.32,41.34,41.31,41.34,175545.0,38.9089,38.9278,38.8995,38.9278,175545.0
2023-02-01 12:55:00,41.34,41.35,41.33,41.34,110878.0,38.9278,38.9372,38.9184,38.9278,110878.0
2023-02-01 13:00:00,41.34,41.36,41.33,41.36,262891.0,38.9278,38.9466,38.9184,38.9466,262891.0
2023-02-01 13:05:00,41.36,41.38,41.35,41.38,67960.0,38.9466,38.9654,38.9372,38.9654,67960.0
2023-02-01 13:10:00,41.37,41.39,41.36,41.38,260276.0,38.956,38.9749,38.9466,38.9654,260276.0
2023-02-01 13:15:00,41.39,41.39,41.36,41.39,106213.0,38.9749,38.9749,38.9466,38.9749,106213.0
2023-02-01 13:20:00,41.39,41.4,41.38,41.4,376413.0,38.9749,38.9843,38.9654,38.9843,376413.0
2023-02-01 13:25:00,41.4,41.41,41.38,41.41,117897.0,38.9843,38.9937,38.9654,38.9937,117897.0
2023-02-01 13:30:00,41.41,41.44,41.4,41.42,500209.0,38.9937,39.0219,38.9843,39.0031,500209.0
2023-02-01 13:35:00,41.43,41.43,41.4,41.41,45418.0,39.0125,39.0125,38.9843,38.9937,45418.0
2023-02-01 13:40:00,41.41,41.42,41.39,41.4,104520.0,38.9937,39.0031,38.9749,38.9843,104520.0
2023-02-01 13:45:00,41.39,41.4,41.37,41.38,231336.0,38.9749,38.9843,38.956,38.9654,231336.0
2023-02-01 13:50:00,41.38,41.39,41.37,41.37,134184.0,38.9654,38.9749,38.956,38.956,134184.0
2023-02-01 13:55:00,41.37,41.42,41.37,41.41,277026.0,38.956,39.0031,38.956,38.9937,277026.0
2023-02-01 14:00:00,41.41,41.43,41.27,41.31,1014816.0,38.9937,39.0125,38.8619,38.8995,1014816.0
2023-02-01 14:05:00,41.31,41.46,41.3,41.42,425891.0,38.8995,39.0408,38.8901,39.0031,425891.0
2023-02-01 14:10:00,41.42,41.5,41.42,41.46,479344.0,39.0031,39.0784,39.0031,39.0408,479344.0
2023-02-01 14:15:00,41.47,41.49,41.39,41.41,339864.0,39.0502,39.069,38.9749,38.9937,339864.0
2023-02-01 14:20:00,41.41,41.45,41.4,41.43,165047.0,38.9937,39.0314,38.9843,39.0125,165047.0
2023-02-01 14:25:00,41.43,41.46,41.41,41.42,130750.0,39.0125,39.0408,38.9937,39.0031,130750.0
2023-02-01 14:30:00,41.43,41.45,41.26,41.33,1503773.0,39.0125,39.0314,38.8524,38.9184,1503773.0
2023-02-01 14:35:00,41.32,41.57,41.29,41.55,1077120.0,38.9089,39.1444,38.8807,39.1255,1077120.0
2023-02-01 14:40:00,41.55,41.73,41.55,41.73,1411173.0,39.1255,39.295,39.1255,39.295,1411173.0
2023-02-01 14:45:00,41.73,41.81,41.7,41.77,1398527.0,39.295,39.3703,39.2668,39.3327,1398527.0
2023-02-01 14:50:00,41.77,41.83,41.74,41.82,1427210.0,39.3327,39.3892,39.3044,39.3798,1427210.0
2023-02-01 14:55:00,41.82,41.83,41.72,41.76,925708.0,39.3798,39.3892,39.2856,39.3233,925708.0
2023-02-01 15:00:00,41.77,41.87,41.74,41.85,758706.0,39.3327,39.4268,39.3044,39.408,758706.0
2023-02-01 15:05:00,41.85,41.93,41.84,41.93,1170621.0,39.408,39.4833,39.3986,39.4833,1170621.0
2023-02-01 15:10:00,41.93,41.93,41.83,41.84,902795.0,39.4833,39.4833,39.3892,39.3986,902795.0
2023-02-01 15:15:00,41.83,41.86,41.77,41.86,583847.0,39.3892,39.4174,39.3327,39.4174,583847.0
2023-02-01 15:20:00,41.86,41.87,41.81,41.84,425438.0,39.4174,39.4268,39.3703,39.3986,425438.0
2023-02-01 15:25:00,41.84,41.9,41.84,41.9,1847129.0,39.3986,39.4551,39.3986,39.4551,1847129.0
2023-02-01 15:30:00,41.9,41.96,41.89,41.96,1201513.0,39.4551,39.5116,39.4457,39.5116,1201513.0
2023-02-01 15:35:00,41.96,42.03,41.95,41.99,1144243.0,39.5116,39.5775,39.5022,39.5398,1144243.0
2023-02-01 15:40:00,42.0,42.03,41.96,41.97,1347316.0,39.5493,39.5775,39.5116,39.521,1347316.0
2023-02-01 15:45:00,41.97,41.99,41.9,41.91,818946.0,39.521,39.5398,39.4551,39.4645,818946.0
2023-02-01 15:50:00,41.91,41.91,41.82,41.83,1047437.0,39.4645,39.4645,39.3798,39.3892,1047437.0
2023-02-01 15:55:00,41.84,41.88,41.83,41.88,2090833.0,39.3986,39.4363,39.3892,39.4363,2090833.0
2023-02-02 09:30:00,41.86,41.9,41.81,41.84,1646325.0,39.4174,39.4551,39.3703,39.3986,1646325.0
2023-02-02 09:35:00,41.85,41.85,41.74,41.76,1038912.0,39.408,39.408,39.3044,39.3233,1038912.0
2023-02-02 09:40:00,41.75,41.78,41.72,41.77,349215.0,39.3139,39.3421,39.2856,39.3327,349215.0
2023-02-02 09:45:00,41.78,41.78,41.74,41.75,711121.0,39.3421,39.3421,39.3044,39.3139,711121.0
2023-02-02 09:50:00,41.74,41.76,41.68,41.7,1919373.0,39.3044,39.3233,39.2479,39.2668,1919373.0
2023-02-02 09:55:00,41.7,41.7,41.56,41.56,390560.0,39.2668,39.2668,39.1349,39.1349,390560.0
2023-02-02 10:00:00,41.57,41.63,41.52,41.55,592753.0,39.1444,39.2009,39.0973,39.1255,592753.0
2023-02-02 10:05:00,41.55,41.61,41.47,41.49,1399251.0,39.1255,39.182,39.0502,39.069,1399251.0
2023-02-02 10:10:00,41.49,41.49,41.44,41.48,1826276.0,39.069,39.069,39.0219,39.0596,1826276.0
2023-02-02 10:15:00,41.48,41.58,41.46,41.58,300981.0,39.0596,39.1538,39.0408,39.1538,300981.0
2023-02-02 10:20:00,41.58,41.59,41.53,41.59,342785.0,39.1538,39.1632,39.1067,39.1632,342785.0
2023-02-02 10:25:00,41.59,41.59,41.54,41.57,320947.0,39.1632,39.1632,39.1161,39.1444,320947.0
2023-02-02 10:30:00,41.57,41.66,41.57,41.64,441020.0,39.1444,39.2291,39.1444,39.2103,441020.0
2023-02-02 10:35:00,41.64,41.66,41.63,41.65,344677.0,39.2103,39.2291,39.2009,39.2197,344677.0
2023-02-02 10:40:00,41.64,41.67,41.63,41.65,268113.0,39.2103,39.2385,39.2009,39.2197,268113.0
2023-02-02 10:45:00,41.65,41.68,41.64,41.68,223879.0,39.2197,39.2479,39.2103,39.2479,223879.0
2023-02-02 10:50:00,41.69,41.72,41.67,41.69,131451.0,39.2574,39.2856,39.2385,39.2574,131451.0
2023-02-02 10:55:00,41.7,41.73,41.69,41.72,304292.0,39.2668,39.295,39.2574,39.2856,304292.0
2023-02-02 11:00:00,41.72,41.73,41.68,41.72,485429.0,39.2856,39.295,39.2479,39.2856,485429.0
2023-02-02 11:05:00,41.72,41.73,41.67,41.71,327334.0,39.2856,39.295,39.2385,39.2762,327334.0
2023-02-02 11:10:00,41.71,41.72,41.67,41.7,253278.0,39.2762,39.2856,39.2385,39.2668,253278.0
2023-02-02 11:15:00,41.7,41.71,41.63,41.64,207429.0,39.2668,39.2762,39.2009,39.2103,207429.0
2023-02-02 11:20:00,41.65,41.69,41.64,41.69,455421.0,39.2197,39.2574,39.2103,39.2574,455421.0
2023-02-02 11:25:00,41.69,41.7,41.66,41.68,268512.0,39.2574,39.2668,39.2291,39.2479,268512.0
2023-02-02 11:30:00,41.68,41.68,41.65,41.66,259428.0,39.2479,39.2479,39.2197,39.2291,259428.0
2023-02-02 11:35:00,41.66,41.67,41.62,41.64,741899.0,39.2291,39.2385,39.1914,39.2103,741899.0
2023-02-02 11:40:00,41.64,41.65,41.61,41.62,160115.0,39.2103,39.2197,39.182,39.1914,160115.0
2023-02-02 11:45:00,41.62,41.63,41.58,41.59,203763.0,39.1914,39.2009,39.1538,39.1632,203763.0
2023-02-02 11:50:00,41.59,41.61,41.57,41.59,171675.0,39.1632,39.182,39.1444,39.1632,171675.0
2023-02-02 11:55:00,41.58,41.59,41.56,41.58,123773.0,39.1538,39.1632,39.1349,39.1538,123773.0
2023-02-02 12:00:00,41.58,41.62,41.57,41.62,119658.0,39.1538,39.1914,39.1444,39.1914,119658.0
2023-02-02 12:05:00,41.61,41.62,41.59,41.59,179902.0,39.182,39.1914,39.1632,39.1632,179902.0
2023-02-02 12:10:00,41.59,41.65,41.59,41.65,328158.0,39.1632,39.2197,39.1632,39.2197,328158.0
2023-02-02 12:15:00,41.65,41.66,41.62,41.62,518711.0,39.2197,39.2291,39.1914,39.1914,518711.0
2023-02-02 12:20:00,41.62,41.63,41.6,41.63,50994.0,39.1914,39.2009,39.1726,39.2009,50994.0
2023-02-02 12:25:00,41.63,41.64,41.61,41.61,193608.0,39.2009,39.2103,39.182,39.182,193608.0
2023-02-02 12:30:00,41.61,41.65,41.61,41.64,68263.0,39.182,39.2197,39.182,39.2103,68263.0
2023-02-02 12:35:00,41.65,41.66,41.63,41.66,388212.0,39.2197,39.2291,39.2009,39.2291,388212.0
2023-02-02 12:40:00,41.66,41.66,41.62,41.64,135890.0,39.2291,39.2291,39.1914,39.2103,135890.0
2023-02-02 12:45:00,41.64,41.64,41.62,41.62,390388.0,39.2103,39.2103,39.1914,39.1914,390388.0
2023-02-02 12:50:00,41.62,41.62,41.59,41.61,534404.0,39.1914,39.1914,39.1632,39.182,534404.0
2023-02-02 12:55:00,41.6,41.62,41.6,41.62,215939.0,39.1726,39.1914,39.1726,39.1914,215939.0
2023-02-02 13:00:00,41.62,41.65,41.61,41.65,870333.0,39.1914,39.2197,39.182,39.2197,870333.0
2023-02-02 13:05:00,41.65,41.65,41.61,41.61,666687.0,39.2197,39.2197,39.182,39.182,666687.0
2023-02-02 13:10:00,41.62,41.64,41.61,41.64,349091.0,39.1914,39.2103,39.182,39.2103,349091.0
2023-02-02 13:15:00,41.64,41.66,41.62,41.65,264022.0,39.2103,39.2291,39.1914,39.2197,264022.0
2023-02-02 13:20:00,41.66,41.67,41.65,41.66,137044.0,39.2291,39.2385,39.2197,39.2291,137044.0
2023-02-02 13:25:00,41.66,41.67,41.64,41.65,185037.0,39.2291,39.2385,39.2103,39.2197,185037.0
2023-02-02 13:30:00,41.65,41.69,41.64,41.69,114973.0,39.2197,39.2574,39.2103,39.2574,114973.0
2023-02-02 13:35:00,41.69,41.69,41.68,41.68,85720.0,39.2574,39.2574,39.2479,39.2479,85720.0
2023-02-02 13:40:00,41.69,41.71,41.68,41.7,398694.0,39.2574,39.2762,39.2479,39.2668,398694.0
2023-02-02 13:45:00,41.7,41.72,41.69,41.7,71094.0,39.2668,39.2856,39.2574,39.2668,71094.0
2023-02-02 13:50:00,41.7,41.71,41.69,41.71,123833.0,39.2668,39.2762,39.2574,39.2762,123833.0
2023-02-02 13:55:00,41.71,41.71,41.69,41.69,130670.0,39.2762,39.2762,39.2574,39.2574,130670.0
2023-02-02 14:00:00,41.69,41.71,41.69,41.69,503005.0,39.2574,39.2762,39.2574,39.2574,503005.0
2023-02-02 14:05:00,41.69,41.71,41.68,41.69,174198.0,39.2574,39.2762,39.2479,39.2574,174198.0
2023-02-02 14:10:00,41.68,41.69,41.62,41.64,394046.0,39.2479,39.2574,39.1914,39.2103,394046.0
2023-02-02 14:15:00,41.63,41.64,41.61,41.64,236856.0,39.2009,39.2103,39.182,39.2103,236856.0
2023-02-02 14:20:00,41.64,41.64,41.58,41.58,332812.0,39.2103,39.2103,39.1538,39.1538,332812.0
2023-02-02 14:25:00,41.59,41.61,41.57,41.59,275065.0,39.1632,39.182,39.1444,39.1632,275065.0
2023-02-02 14:30:00,41.58,41.6,41.52,41.53,303403.0,39.1538,39.1726,39.0973,39.1067,303403.0
2023-02-02 14:35:00,41.54,41.54,41.51,41.51,1688346.0,39.1161,39.1161,39.0879,39.0879,1688346.0
2023-02-02 14:40:00,41.51,41.52,41.48,41.51,1148388.0,39.0879,39.0973,39.0596,39.0879,1148388.0
2023-02-02 14:45:00,41.5,41.52,41.46,41.51,320827.0,39.0784,39.0973,39.0408,39.0879,320827.0
2023-02-02 14:50:00,41.51,41.53,41.45,41.47,165271.0,39.0879,39.1067,39.0314,39.0502,165271.0
2023-02-02 14:55:00,41.47,41.47,41.44,41.46,336749.0,39.0502,39.0502,39.0219,39.0408,336749.0
2023-02-02 15:00:00,41.45,41.46,41.41,41.43,1279178.0,39.0314,39.0408,38.9937,39.0125,1279178.0
2023-02-02 15:05:00,41.43,41.49,41.43,41.45,312126.0,39.0125,39.069,39.0125,39.0314,312126.0
2023-02-02 15:10:00,41.45,41.5,41.44,41.5,493088.0,39.0314,39.0784,39.0219,39.0784,493088.0
2023-02-02 15:15:00,41.5,41.52,41.47,41.52,329211.0,39.0784,39.0973,39.0502,39.0973,329211.0
2023-02-02 15:20:00,41.52,41.54,41.5,41.52,201826.0,39.0973,39.1161,39.0784,39.0973,201826.0
2023-02-02 15:25:00,41.52,41.55,41.5,41.53,194287.0,39.0973,39.1255,39.0784,39.1067,194287.0
2023-02-02 15:30:00,41.53,41.55,41.52,41.55,128740.0,39.1067,39.1255,39.0973,39.1255,128740.0
2023-02-02 15:35:00,41.55,41.58,41.54,41.55,396767.0,39.1255,39.1538,39.1161,39.1255,396767.0
2023-02-02 15:40:00,41.55,41.56,41.52,41.54,463260.0,39.1255,39.1349,39.0973,39.1161,463260.0
2023-02-02 15:45:00,41.54,41.56,41.53,41.55,744170.0,39.1161,39.1349,39.1067,39.1255,744170.0
2023-02-02 15:50:00,41.55,41.59,41.54,41.58,683302.0,39.1255,39.1632,39.1161,39.1538,683302.0
2023-02-02 15:55:00,41.58,41.61,41.56,41.61,3400605.0,39.1538,39.182,39.1349,39.182,3400605.0
2023-02-03 09:30:00,41.11,41.24,41.09,41.21,966494.0,38.7112,38.8336,38.6924,38.8054,966494.0
2023-02-03 09:35:00,41.22,41.28,41.17,41.28,1090869.0,38.8148,38.8713,38.7677,38.8713,1090869.0
2023-02-03 09:40:00,41.28,41.32,41.25,41.31,277491.0,38.8713,38.9089,38.843,38.8995,277491.0
2023-02-03 09:45:00,41.3,41.4,41.28,41.36,421573.0,38.8901,38.9843,38.8713,38.9466,421573.0
2023-02-03 09:50:00,41.37,41.38,41.26,41.27,502736.0,38.956,38.9654,38.8524,38.8619,502736.0
2023-02-03 09:55:00,41.27,41.29,41.22,41.22,795665.0,38.8619,38.8807,38.8148,38.8148,795665.0
2023-02-03 10:00:00,41.22,41.22,41.06,41.08,1366576.0,38.8148,38.8148,38.6641,38.6829,1366576.0
2023-02-03 10:05:00,41.07,41.07,40.98,40.99,839817.0,38.6735,38.6735,38.5888,38.5982,839817.0
2023-02-03 10:10:00,40.99,41.1,40.96,41.1,343531.0,38.5982,38.7018,38.5699,38.7018,343531.0
2023-02-03 10:15:00,41.11,41.18,41.09,41.14,526027.0,38.7112,38.7771,38.6924,38.7394,526027.0
2023-02-03 10:20:00,41.14,41.21,41.14,41.21,200292.0,38.7394,38.8054,38.7394,38.8054,200292.0
2023-02-03 10:25:00,41.21,41.23,41.17,41.17,352021.0,38.8054,38.8242,38.7677,38.7677,352021.0
2023-02-03 10:30:00,41.16,41.23,41.13,41.22,313782.0,38.7583,38.8242,38.73,38.8148,313782.0
2023-02-03 10:35:00,41.23,41.29,41.21,41.28,385814.0,38.8242,38.8807,38.8054,38.8713,385814.0
2023-02-03 10:40:00,41.27,41.31,41.26,41.29,466637.0,38.8619,38.8995,38.8524,38.8807,466637.0
2023-02-03 10:45:00,41.29,41.31,41.28,41.29,163168.0,38.8807,38.8995,38.8713,38.8807,163168.0
2023-02-03 10:50:00,41.29,41.29,41.21,41.21,351537.0,38.8807,38.8807,38.8054,38.8054,351537.0
2023-02-03 10:55:00,41.21,41.22,41.16,41.19,183912.0,38.8054,38.8148,38.7583,38.7865,183912.0
2023-02-03 11:00:00,41.2,41.22,41.19,41.19,53727.0,38.7959,38.8148,38.7865,38.7865,53727.0
2023-02-03 11:05:00,41.19,41.19,41.13,41.15,394053.0,38.7865,38.7865,38.73,38.7489,394053.0
2023-02-03 11:10:00,41.15,41.19,41.15,41.17,181836.0,38.7489,38.7865,38.7489,38.7677,181836.0
2023-02-03 11:15:00,41.18,41.19,41.13,41.15,184007.0,38.7771,38.7865,38.73,38.7489,184007.0
2023-02-03 11:20:00,41.16,41.18,41.14,41.16,109323.0,38.7583,38.7771,38.7394,38.7583,109323.0
2023-02-03 11:25:00,41.17,41.18,41.14,41.17,201628.0,38.7677,38.7771,38.7394,38.7677,201628.0
2023-02-03 11:30:00,41.17,41.2,41.16,41.16,169463.0,38.7677,38.7959,38.7583,38.7583,169463.0
2023-02-03 11:35:00,41.16,41.17,41.11,41.12,360990.0,38.7583,38.7677,38.7112,38.7206,360990.0
2023-02-03 11:40:00,41.12,41.15,41.11,41.13,193742.0,38.7206,38.7489,38.7112,38.73,193742.0
2023-02-03 11:45:00,41.13,41.14,41.08,41.08,403172.0,38.73,38.7394,38.6829,38.6829,403172.0
2023-02-03 11:50:00,41.08,41.14,41.07,41.12,161638.0,38.6829,38.7394,38.6735,38.7206,161638.0
2023-02-03 11:55:00,41.12,41.13,41.05,41.06,293938.0,38.7206,38.73,38.6547,38.6641,293938.0
2023-02-03 12:00:00,41.06,41.08,41.04,41.07,347600.0,38.6641,38.6829,38.6453,38.6735,347600.0
2023-02-03 12:05:00,41.07,41.08,41.05,41.05,72511.0,38.6735,38.6829,38.6547,38.6547,72511.0
2023-02-03 12:10:00,41.05,41.08,41.04,41.06,200858.0,38.6547,38.6829,38.6453,38.6641,200858.0
2023-02-03 12:15:00,41.06,41.08,41.05,41.08,170376.0,38.6641,38.6829,38.6547,38.6829,170376.0
2023-02-03 12:20:00,41.08,41.1,41.07,41.09,131867.0,38.6829,38.7018,38.6735,38.6924,131867.0
2023-02-03 12:25:00,41.09,41.11,41.08,41.09,181420.0,38.6924,38.7112,38.6829,38.6924,181420.0
2023-02-03 12:30:00,41.09,41.11,41.07,41.08,188618.0,38.6924,38.7112,38.6735,38.6829,188618.0
2023-02-03 12:35:00,41.09,41.11,41.08,41.1,291496.0,38.6924,38.7112,38.6829,38.7018,291496.0
2023-02-03 12:40:00,41.09,41.11,41.09,41.09,730050.0,38.6924,38.7112,38.6924,38.6924,730050.0
2023-02-03 12:45:00,41.09,41.1,41.06,41.07,186709.0,38.6924,38.7018,38.6641,38.6735,186709.0
2023-02-03 12:50:00,41.06,41.08,41.03,41.05,566475.0,38.6641,38.6829,38.6359,38.6547,566475.0
2023-02-03 12:55:00,41.04,41.05,40.98,41.0,1001144.0,38.6453,38.6547,38.5888,38.6076,1001144.0
2023-02-03 13:00:00,41.0,41.01,40.97,40.97,262205.0,38.6076,38.617,38.5794,38.5794,262205.0
2023-02-03 13:05:00,40.98,40.98,40.93,40.94,297281.0,38.5888,38.5888,38.5417,38.5511,297281.0
2023-02-03 13:10:00,40.94,40.95,40.92,40.94,622185.0,38.5511,38.5605,38.5323,38.5511,622185.0
2023-02-03 13:15:00,40.94,40.95,40.92,40.94,380857.0,38.5511,38.5605,38.5323,38.5511,380857.0
2023-02-03 13:20:00,40.93,40.94,40.91,40.92,1092720.0,38.5417,38.5511,38.5229,38.5323,1092720.0
2023-02-03 13:25:00,40.91,40.93,40.89,40.9,430043.0,38.5229,38.5417,38.504,38.5134,430043.0
2023-02-03 13:30:00,40.89,40.89,40.85,40.88,625093.0,38.504,38.504,38.4664,38.4946,625093.0
2023-02-03 13:35:00,40.88,40.9,40.87,40.88,950523.0,38.4946,38.5134,38.4852,38.4946,950523.0
2023-02-03 13:40:00,40.88,40.89,40.83,40.83,583959.0,38.4946,38.504,38.4475,38.4475,583959.0
2023-02-03 13:45:00,40.84,40.88,40.81,40.88,690904.0,38.4569,38.4946,38.4287,38.4946,690904.0
2023-02-03 13:50:00,40.88,40.93,40.87,40.92,254289.0,38.4946,38.5417,38.4852,38.5323,254289.0
2023-02-03 13:55:00,40.93,40.93,40.88,40.9,230421.0,38.5417,38.5417,38.4946,38.5134,230421.0
2023-02-03 14:00:00,40.9,40.91,40.87,40.89,255304.0,38.5134,38.5229,38.4852,38.504,255304.0
2023-02-03 14:05:00,40.89,40.92,40.87,40.88,289607.0,38.504,38.5323,38.4852,38.4946,289607.0
2023-02-03 14:10:00,40.89,40.89,40.85,40.88,121184.0,38.504,38.504,38.4664,38.4946,121184.0
2023-02-03 14:15:00,40.89,40.9,40.85,40.87,276544.0,38.504,38.5134,38.4664,38.4852,276544.0
2023-02-03 14:20:00,40.87,40.88,40.84,40.84,274104.0,38.4852,38.4946,38.4569,38.4569,274104.0
2023-02-03 14:25:00,40.85,40.87,40.84,40.86,223654.0,38.4664,38.4852,38.4569,38.4758,223654.0
2023-02-03 14:30:00,40.85,40.86,40.81,40.84,393103.0,38.4664,38.4758,38.4287,38.4569,393103.0
2023-02-03 14:35:00,40.84,40.88,40.83,40.87,164275.0,38.4569,38.4946,38.4475,38.4852,164275.0
2023-02-03 14:40:00,40.87,40.88,40.85,40.86,494627.0,38.4852,38.4946,38.4664,38.4758,494627.0
2023-02-03 14:45:00,40.87,40.88,40.86,40.87,127307.0,38.4852,38.4946,38.4758,38.4852,127307.0
2023-02-03 14:50:00,40.87,40.87,40.83,40.86,149899.0,38.4852,38.4852,38.4475,38.4758,149899.0
2023-02-03 14:55:00,40.85,40.86,40.8,40.83,220962.0,38.4664,38.4758,38.4193,38.4475,220962.0
2023-02-03 15:00:00,40.82,40.83,40.78,40.8,270584.0,38.4381,38.4475,38.4005,38.4193,270584.0
2023-02-03 15:05:00,40.8,40.83,40.78,40.82,418886.0,38.4193,38.4475,38.4005,38.4381,418886.0
2023-02-03 15:10:00,40.83,40.85,40.81,40.84,250511.0,38.4475,38.4664,38.4287,38.4569,250511.0
2023-02-03 15:15:00,40.84,40.88,40.83,40.87,641281.0,38.4569,38.4946,38.4475,38.4852,641281.0
2023-02-03 15:20:00,40.88,40.88,40.84,40.86,248646.0,38.4946,38.4946,38.4569,38.4758,248646.0
2023-02-03 15:25:00,40.86,40.87,40.85,40.86,515804.0,38.4758,38.4852,38.4664,38.4758,515804.0
2023-02-03 15:30:00,40.86,40.88,40.83,40.83,411309.0,38.4758,38.4946,38.4475,38.4475,411309.0
2023-02-03 15:35:00,40.83,40.85,40.82,40.84,646403.0,38.4475,38.4664,38.4381,38.4569,646403.0
2023-02-03 15:40:00,40.85,40.87,40.82,40.83,584989.0,38.4664,38.4852,38.4381,38.4475,584989.0
2023-02-03 15:45:00,40.83,40.84,40.81,40.83,557515.0,38.4475,38.4569,38.4287,38.4475,557515.0
2023-02-03 15:50:00,40.83,40.85,40.81,40.85,1257688.0,38.4475,38.4664,38.4287,38.4664,1257688.0
2023-02-03 15:55:00,40.85,40.88,40.84,40.87,4136380.0,38.4664,38.4946,38.4569,38.4852,4136380.0
2023-02-06 09:30:00,40.15,40.33,40.14,40.29,1422281.0,37.8072,37.9767,37.7978,37.939,1422281.0
2023-02-06 09:35:00,40.28,40.28,40.15,40.18,1125682.0,37.9296,37.9296,37.8072,37.8355,1125682.0
2023-02-06 09:40:00,40.19,40.2,40.13,40.14,539520.0,37.8449,37.8543,37.7884,37.7978,539520.0
2023-02-06 09:45:00,40.13,40.2,40.13,40.19,785870.0,37.7884,37.8543,37.7884,37.8449,785870.0
2023-02-06 09:50:00,40.19,40.26,40.1,40.12,540688.0,37.8449,37.9108,37.7601,37.779,540688.0
2023-02-06 09:55:00,40.12,40.14,40.09,40.12,609533.0,37.779,37.7978,37.7507,37.779,609533.0
2023-02-06 10:00:00,40.11,40.18,40.1,40.16,637802.0,37.7695,37.8355,37.7601,37.8166,637802.0
2023-02-06 10:05:00,40.15,40.2,40.13,40.19,655449.0,37.8072,37.8543,37.7884,37.8449,655449.0
2023-02-06 10:10:00,40.18,40.19,40.13,40.13,821731.0,37.8355,37.8449,37.7884,37.7884,821731.0
2023-02-06 10:15:00,40.13,40.14,40.04,40.06,1155944.0,37.7884,37.7978,37.7036,37.7225,1155944.0
2023-02-06 10:20:00,40.05,40.07,40.03,40.03,1148754.0,37.713,37.7319,37.6942,37.6942,1148754.0
2023-02-06 10:25:00,40.03,40.05,40.01,40.02,784351.0,37.6942,37.713,37.6754,37.6848,784351.0
2023-02-06 10:30:00,40.02,40.05,40.0,40.05,309621.0,37.6848,37.713,37.666,37.713,309621.0
2023-02-06 10:35:00,40.05,40.09,40.04,40.06,303608.0,37.713,37.7507,37.7036,37.7225,303608.0
2023-02-06 10:40:00,40.07,40.11,40.06,40.09,364935.0,37.7319,37.7695,37.7225,37.7507,364935.0
2023-02-06 10:45:00,40.08,40.12,40.08,40.11,272699.0,37.7413,37.779,37.7413,37.7695,272699.0
2023-02-06 10:50:00,40.11,40.18,40.1,40.17,366284.0,37.7695,37.8355,37.7601,37.826,366284.0
2023-02-06 10:55:00,40.17,40.2,40.16,40.19,478295.0,37.826,37.8543,37.8166,37.8449,478295.0
2023-02-06 11:00:00,40.19,40.19,40.14,40.15,478922.0,37.8449,37.8449,37.7978,37.8072,478922.0
2023-02-06 11:05:00,40.15,40.24,40.14,40.18,587008.0,37.8072,37.892,37.7978,37.8355,587008.0
2023-02-06 11:10:00,40.18,40.2,40.17,40.19,238909.0,37.8355,37.8543,37.826,37.8449,238909.0
2023-02-06 11:15:00,40.19,40.24,40.18,40.23,271769.0,37.8449,37.892,37.8355,37.8825,271769.0
2023-02-06 11:20:00,40.23,40.31,40.22,40.3,442794.0,37.8825,37.9579,37.8731,37.9485,442794.0
2023-02-06 11:25:00,40.3,40.33,40.29,40.29,420227.0,37.9485,37.9767,37.939,37.939,420227.0
2023-02-06 11:30:00,40.3,40.32,40.26,40.26,354594.0,37.9485,37.9673,37.9108,37.9108,354594.0
2023-02-06 11:35:00,40.27,40.27,40.21,40.22,476894.0,37.9202,37.9202,37.8637,37.8731,476894.0
2023-02-06 11:40:00,40.22,40.24,40.2,40.23,918017.0,37.8731,37.892,37.8543,37.8825,918017.0
2023-02-06 11:45:00,40.22,40.24,40.18,40.2,210915.0,37.8731,37.892,37.8355,37.8543,210915.0
2023-02-06 11:50:00,40.2,40.22,40.19,40.19,380436.0,37.8543,37.8731,37.8449,37.8449,380436.0
2023-02-06 11:55:00,40.2,40.21,40.14,40.16,239128.0,37.8543,37.8637,37.7978,37.8166,239128.0
2023-02-06 12:00:00,40.16,40.17,40.14,40.16,365135.0,37.8166,37.826,37.7978,37.8166,365135.0
2023-02-06 12:05:00,40.16,40.2,40.16,40.19,276995.0,37.8166,37.8543,37.8166,37.8449,276995.0
2023-02-06 12:10:00,40.19,40.2,40.17,40.18,235198.0,37.8449,37.8543,37.826,37.8355,235198.0
2023-02-06 12:15:00,40.18,40.2,40.15,40.15,290219.0,37.8355,37.8543,37.8072,37.8072,290219.0
2023-02-06 12:20:00,40.16,40.2,40.14,40.2,173129.0,37.8166,37.8543,37.7978,37.8543,173129.0
2023-02-06 12:25:00,40.19,40.21,40.18,40.19,115368.0,37.8449,37.8637,37.8355,37.8449,115368.0
2023-02-06 12:30:00,40.19,40.21,40.18,40.19,140099.0,37.8449,37.8637,37.8355,37.8449,140099.0
2023-02-06 12:35:00,40.19,40.24,40.19,40.21,315875.0,37.8449,37.892,37.8449,37.8637,315875.0
2023-02-06 12:40:00,40.22,40.22,40.18,40.18,148630.0,37.8731,37.8731,37.8355,37.8355,148630.0
2023-02-06 12:45:00,40.19,40.22,40.18,40.2,280987.0,37.8449,37.8731,37.8355,37.8543,280987.0
2023-02-06 12:50:00,40.19,40.22,40.19,40.2,98895.0,37.8449,37.8731,37.8449,37.8543,98895.0
2023-02-06 12:55:00,40.19,40.2,40.17,40.19,94634.0,37.8449,37.8543,37.826,37.8449,94634.0
2023-02-06 13:00:00,40.19,40.19,40.15,40.16,268690.0,37.8449,37.8449,37.8072,37.8166,268690.0
2023-02-06 13:05:00,40.16,40.18,40.15,40.18,233020.0,37.8166,37.8355,37.8072,37.8355,233020.0
2023-02-06 13:10:00,40.18,40.19,40.14,40.18,213029.0,37.8355,37.8449,37.7978,37.8355,213029.0
2023-02-06 13:15:00,40.18,40.22,40.17,40.22,118144.0,37.8355,37.8731,37.826,37.8731,118144.0
2023-02-06 13:20:00,40.22,40.25,40.21,40.23,157601.0,37.8731,37.9014,37.8637,37.8825,157601.0
2023-02-06 13:25:00,40.23,40.24,40.22,40.22,106667.0,37.8825,37.892,37.8731,37.8731,106667.0
2023-02-06 13:30:00,40.23,40.26,40.22,40.26,141975.0,37.8825,37.9108,37.8731,37.9108,141975.0
2023-02-06 13:35:00,40.26,40.27,40.25,40.26,160276.0,37.9108,37.9202,37.9014,37.9108,160276.0
2023-02-06 13:40:00,40.27,40.27,40.22,40.23,157556.0,37.9202,37.9202,37.8731,37.8825,157556.0
2023-02-06 13:45:00,40.23,40.24,40.21,40.22,135575.0,37.8825,37.892,37.8637,37.8731,135575.0
2023-02-06 13:50:00,40.22,40.26,40.22,40.25,122749.0,37.8731,37.9108,37.8731,37.9014,122749.0
2023-02-06 13:55:00,40.25,40.29,40.24,40.28,105950.0,37.9014,37.939,37.892,37.9296,105950.0
2023-02-06 14:00:00,40.28,40.32,40.28,40.32,234845.0,37.9296,37.9673,37.9296,37.9673,234845.0
2023-02-06 14:05:00,40.32,40.33,40.31,40.33,202689.0,37.9673,37.9767,37.9579,37.9767,202689.0
2023-02-06 14:10:00,40.33,40.34,40.32,40.33,237501.0,37.9767,37.9861,37.9673,37.9767,237501.0
2023-02-06 14:15:00,40.33,40.36,40.32,40.34,722474.0,37.9767,38.005,37.9673,37.9861,722474.0
2023-02-06 14:20:00,40.34,40.35,40.33,40.33,305318.0,37.9861,37.9955,37.9767,37.9767,305318.0
2023-02-06 14:25:00,40.33,40.34,40.31,40.32,80981.0,37.9767,37.9861,37.9579,37.9673,80981.0
2023-02-06 14:30:00,40.32,40.33,40.29,40.3,135959.0,37.9673,37.9767,37.939,37.9485,135959.0
2023-02-06 14:35:00,40.3,40.31,40.28,40.29,185249.0,37.9485,37.9579,37.9296,37.939,185249.0
2023-02-06 14:40:00,40.29,40.3,40.26,40.27,303876.0,37.939,37.9485,37.9108,37.9202,303876.0
2023-02-06 14:45:00,40.27,40.27,40.26,40.27,405288.0,37.9202,37.9202,37.9108,37.9202,405288.0
2023-02-06 14:50:00,40.26,40.27,40.24,40.27,246283.0,37.9108,37.9202,37.892,37.9202,246283.0
2023-02-06 14:55:00,40.27,40.27,40.25,40.26,127974.0,37.9202,37.9202,37.9014,37.9108,127974.0
2023-02-06 15:00:00,40.26,40.27,40.25,40.26,205557.0,37.9108,37.9202,37.9014,37.9108,205557.0
2023-02-06 15:05:00,40.26,40.27,40.23,40.27,246506.0,37.9108,37.9202,37.8825,37.9202,246506.0
2023-02-06 15:10:00,40.28,40.28,40.25,40.26,304346.0,37.9296,37.9296,37.9014,37.9108,304346.0
2023-02-06 15:15:00,40.25,40.26,40.24,40.26,301206.0,37.9014,37.9108,37.892,37.9108,301206.0
2023-02-06 15:20:00,40.25,40.26,40.23,40.25,121580.0,37.9014,37.9108,37.8825,37.9014,121580.0
2023-02-06 15:25:00,40.25,40.26,40.23,40.25,282515.0,37.9014,37.9108,37.8825,37.9014,282515.0
2023-02-06 15:30:00,40.25,40.27,40.21,40.27,273235.0,37.9014,37.9202,37.8637,37.9202,273235.0
2023-02-06 15:35:00,40.27,40.29,40.26,40.29,260091.0,37.9202,37.939,37.9108,37.939,260091.0
2023-02-06 15:40:00,40.29,40.3,40.27,40.28,731262.0,37.939,37.9485,37.9202,37.9296,731262.0
2023-02-06 15:45:00,40.27,40.3,40.26,40.26,725655.0,37.9202,37.9485,37.9108,37.9108,725655.0
2023-02-06 15:50:00,40.27,40.31,40.26,40.3,901599.0,37.9202,37.9579,37.9108,37.9485,901599.0
2023-02-06 15:55:00,40.3,40.31,40.27,40.3,2988969.0,37.9485,37.9579,37.9202,37.9485,2988969.0
2023-02-07 09:30:00,40.34,40.39,40.31,40.32,755918.0,37.9861,38.0332,37.9579,37.9673,755918.0
2023-02-07 09:35:00,40.31,40.34,40.27,40.31,510354.0,37.9579,37.9861,37.9202,37.9579,510354.0
2023-02-07 09:40:00,40.31,40.36,40.3,40.34,674745.0,37.9579,38.005,37.9485,37.9861,674745.0
2023-02-07 09:45:00,40.34,40.34,40.23,40.23,640013.0,37.9861,37.9861,37.8825,37.8825,640013.0
2023-02-07 09:50:00,40.23,40.27,40.23,40.26,277881.0,37.8825,37.9202,37.8825,37.9108,277881.0
2023-02-07 09:55:00,40.26,40.27,40.22,40.23,201341.0,37.9108,37.9202,37.8731,37.8825,201341.0
2023-02-07 10:00:00,40.23,40.24,40.18,40.19,155044.0,37.8825,37.892,37.8355,37.8449,155044.0
2023-02-07 10:05:00,40.19,40.2,40.15,40.15,205250.0,37.8449,37.8543,37.8072,37.8072,205250.0
2023-02-07 10:10:00,40.15,40.16,40.11,40.14,172327.0,37.8072,37.8166,37.7695,37.7978,172327.0
2023-02-07 10:15:00,40.14,40.17,40.12,40.17,242149.0,37.7978,37.826,37.779,37.826,242149.0
2023-02-07 10:20:00,40.18,40.2,40.16,40.18,316084.0,37.8355,37.8543,37.8166,37.8355,316084.0
2023-02-07 10:25:00,40.17,40.17,40.12,40.14,247990.0,37.826,37.826,37.779,37.7978,247990.0
2023-02-07 10:30:00,40.14,40.19,40.13,40.18,396624.0,37.7978,37.8449,37.7884,37.8355,396624.0
2023-02-07 10:35:00,40.17,40.22,40.16,40.22,127570.0,37.826,37.8731,37.8166,37.8731,127570.0
2023-02-07 10:40:00,40.22,40.23,40.2,40.23,129566.0,37.8731,37.8825,37.8543,37.8825,129566.0
2023-02-07 10:45:00,40.23,40.24,40.21,40.23,212353.0,37.8825,37.892,37.8637,37.8825,212353.0
2023-02-07 10:50:00,40.24,40.27,40.22,40.22,218815.0,37.892,37.9202,37.8731,37.8731,218815.0
2023-02-07 10:55:00,40.23,40.25,40.21,40.25,238595.0,37.8825,37.9014,37.8637,37.9014,238595.0
2023-02-07 11:00:00,40.24,40.27,40.24,40.26,143777.0,37.892,37.9202,37.892,37.9108,143777.0
2023-02-07 11:05:00,40.25,40.3,40.25,40.29,346071.0,37.9014,37.9485,37.9014,37.939,346071.0
2023-02-07 11:10:00,40.28,40.29,40.24,40.24,132467.0,37.9296,37.939,37.892,37.892,132467.0
2023-02-07 11:15:00,40.25,40.26,40.23,40.25,404826.0,37.9014,37.9108,37.8825,37.9014,404826.0
2023-02-07 11:20:00,40.25,40.27,40.24,40.25,54212.0,37.9014,37.9202,37.892,37.9014,54212.0
2023-02-07 11:25:00,40.25,40.25,40.23,40.23,177303.0,37.9014,37.9014,37.8825,37.8825,177303.0
2023-02-07 11:30:00,40.23,40.27,40.22,40.26,157691.0,37.8825,37.9202,37.8731,37.9108,157691.0
2023-02-07 11:35:00,40.26,40.26,40.21,40.22,151767.0,37.9108,37.9108,37.8637,37.8731,151767.0
2023-02-07 11:40:00,40.21,40.22,40.2,40.21,105053.0,37.8637,37.8731,37.8543,37.8637,105053.0
2023-02-07 11:45:00,40.21,40.25,40.19,40.23,248508.0,37.8637,37.9014,37.8449,37.8825,248508.0
2023-02-07 11:50:00,40.23,40.24,40.21,40.22,168869.0,37.8825,37.892,37.8637,37.8731,168869.0
2023-02-07 11:55:00,40.22,40.23,40.2,40.2,206195.0,37.8731,37.8825,37.8543,37.8543,206195.0
2023-02-07 12:00:00,40.2,40.22,40.19,40.22,101068.0,37.8543,37.8731,37.8449,37.8731,101068.0
2023-02-07 12:05:00,40.22,40.23,40.2,40.2,73657.0,37.8731,37.8825,37.8543,37.8543,73657.0
2023-02-07 12:10:00,40.2,40.22,40.2,40.22,102142.0,37.8543,37.8731,37.8543,37.8731,102142.0
2023-02-07 12:15:00,40.22,40.23,40.2,40.2,147191.0,37.8731,37.8825,37.8543,37.8543,147191.0
2023-02-07 12:20:00,40.2,40.21,40.17,40.18,208878.0,37.8543,37.8637,37.826,37.8355,208878.0
2023-02-07 12:25:00,40.18,40.19,40.16,40.16,162947.0,37.8355,37.8449,37.8166,37.8166,162947.0
2023-02-07 12:30:00,40.16,40.17,40.13,40.15,298473.0,37.8166,37.826,37.7884,37.8072,298473.0
2023-02-07 12:35:00,40.15,40.17,40.14,40.16,102215.0,37.8072,37.826,37.7978,37.8166,102215.0
2023-02-07 12:40:00,40.16,40.29,40.15,40.26,955277.0,37.8166,37.939,37.8072,37.9108,955277.0
2023-02-07 12:45:00,40.26,40.42,40.26,40.42,801573.0,37.9108,38.0615,37.9108,38.0615,801573.0
2023-02-07 12:50:00,40.43,40.51,40.39,40.49,459481.0,38.0709,38.1462,38.0332,38.1274,459481.0
2023-02-07 12:55:00,40.49,40.6,40.47,40.53,1426241.0,38.1274,38.231,38.1085,38.165,1426241.0
2023-02-07 13:00:00,40.53,40.56,40.43,40.44,635930.0,38.165,38.1933,38.0709,38.0803,635930.0
2023-02-07 13:05:00,40.44,40.49,40.4,40.43,298842.0,38.0803,38.1274,38.0426,38.0709,298842.0
2023-02-07 13:10:00,40.43,40.44,40.34,40.35,351665.0,38.0709,38.0803,37.9861,37.9955,351665.0
2023-02-07 13:15:00,40.35,40.39,40.26,40.37,1156443.0,37.9955,38.0332,37.9108,38.0144,1156443.0
2023-02-07 13:20:00,40.37,40.38,40.28,40.3,504622.0,38.0144,38.0238,37.9296,37.9485,504622.0
2023-02-07 13:25:00,40.3,40.34,40.19,40.19,466514.0,37.9485,37.9861,37.8449,37.8449,466514.0
2023-02-07 13:30:00,40.19,40.19,40.08,40.09,656327.0,37.8449,37.8449,37.7413,37.7507,656327.0
2023-02-07 13:35:00,40.08,40.14,40.07,40.13,336021.0,37.7413,37.7978,37.7319,37.7884,336021.0
2023-02-07 13:40:00,40.13,40.18,40.1,40.12,333614.0,37.7884,37.8355,37.7601,37.779,333614.0
2023-02-07 13:45:00,40.12,40.12,40.05,40.07,208365.0,37.779,37.779,37.713,37.7319,208365.0
2023-02-07 13:50:00,40.07,40.13,40.05,40.12,323512.0,37.7319,37.7884,37.713,37.779,323512.0
2023-02-07 13:55:00,40.13,40.15,40.11,40.14,264427.0,37.7884,37.8072,37.7695,37.7978,264427.0
2023-02-07 14:00:00,40.14,40.21,40.13,40.21,215522.0,37.7978,37.8637,37.7884,37.8637,215522.0
2023-02-07 14:05:00,40.21,40.3,40.19,40.26,623650.0,37.8637,37.9485,37.8449,37.9108,623650.0
2023-02-07 14:10:00,40.26,40.3,40.25,40.27,148697.0,37.9108,37.9485,37.9014,37.9202,148697.0
2023-02-07 14:15:00,40.28,40.32,40.26,40.3,117500.0,37.9296,37.9673,37.9108,37.9485,117500.0
2023-02-07 14:20:00,40.29,40.3,40.26,40.29,282340.0,37.939,37.9485,37.9108,37.939,282340.0
2023-02-07 14:25:00,40.28,40.31,40.26,40.28,103265.0,37.9296,37.9579,37.9108,37.9296,103265.0
2023-02-07 14:30:00,40.29,40.36,40.27,40.34,293451.0,37.939,38.005,37.9202,37.9861,293451.0
2023-02-07 14:35:00,40.35,40.36,40.33,40.34,148943.0,37.9955,38.005,37.9767,37.9861,148943.0
2023-02-07 14:40:00,40.34,40.38,40.32,40.34,327099.0,37.9861,38.0238,37.9673,37.9861,327099.0
2023-02-07 14:45:00,40.34,40.35,40.32,40.33,135344.0,37.9861,37.9955,37.9673,37.9767,135344.0
2023-02-07 14:50:00,40.32,40.36,40.31,40.35,209672.0,37.9673,38.005,37.9579,37.9955,209672.0
2023-02-07 14:55:00,40.35,40.37,40.34,40.37,82453.0,37.9955,38.0144,37.9861,38.0144,82453.0
2023-02-07 15:00:00,40.37,40.4,40.32,40.33,325889.0,38.0144,38.0426,37.9673,37.9767,325889.0
2023-02-07 15:05:00,40.33,40.35,40.3,40.32,183010.0,37.9767,37.9955,37.9485,37.9673,183010.0
2023-02-07 15:10:00,40.32,40.36,40.31,40.35,206491.0,37.9673,38.005,37.9579,37.9955,206491.0
2023-02-07 15:15:00,40.35,40.37,40.34,40.36,106004.0,37.9955,38.0144,37.9861,38.005,106004.0
2023-02-07 15:20:00,40.37,40.4,40.36,40.39,120669.0,38.0144,38.0426,38.005,38.0332,120669.0
2023-02-07 15:25:00,40.39,40.43,40.38,40.42,353886.0,38.0332,38.0709,38.0238,38.0615,353886.0
2023-02-07 15:30:00,40.42,40.44,40.41,40.43,249412.0,38.0615,38.0803,38.052,38.0709,249412.0
2023-02-07 15:35:00,40.43,40.45,40.41,40.45,189673.0,38.0709,38.0897,38.052,38.0897,189673.0
2023-02-07 15:40:00,40.45,40.46,40.44,40.46,207162.0,38.0897,38.0991,38.0803,38.0991,207162.0
2023-02-07 15:45:00,40.45,40.48,40.45,40.45,997560.0,38.0897,38.118,38.0897,38.0897,997560.0
2023-02-07 15:50:00,40.45,40.51,40.45,40.48,968008.0,38.0897,38.1462,38.0897,38.118,968008.0
2023-02-07 15:55:00,40.49,40.49,40.44,40.45,1908945.0,38.1274,38.1274,38.0803,38.0897,1908945.0
2023-02-08 09:30:00,40.54,40.58,40.47,40.5,733443.0,38.1745,38.2121,38.1085,38.1368,733443.0
2023-02-08 09:35:00,40.5,40.59,40.49,40.59,352306.0,38.1368,38.2215,38.1274,38.2215,352306.0
2023-02-08 09:40:00,40.59,40.6,40.51,40.52,219149.0,38.2215,38.231,38.1462,38.1556,219149.0
2023-02-08 09:45:00,40.52,40.52,40.43,40.43,297460.0,38.1556,38.1556,38.0709,38.0709,297460.0
2023-02-08 09:50:00,40.43,40.44,40.36,40.38,472926.0,38.0709,38.0803,38.005,38.0238,472926.0
2023-02-08 09:55:00,40.38,40.42,40.35,40.4,661899.0,38.0238,38.0615,37.9955,38.0426,661899.0
2023-02-08 10:00:00,40.4,40.4,40.34,40.39,503361.0,38.0426,38.0426,37.9861,38.0332,503361.0
2023-02-08 10:05:00,40.4,40.41,40.35,40.36,323010.0,38.0426,38.052,37.9955,38.005,323010.0
2023-02-08 10:10:00,40.36,40.39,40.35,40.39,259961.0,38.005,38.0332,37.9955,38.0332,259961.0
2023-02-08 10:15:00,40.39,40.44,40.38,40.44,275485.0,38.0332,38.0803,38.0238,38.0803,275485.0
2023-02-08 10:20:00,40.43,40.45,40.38,40.4,350276.0,38.0709,38.0897,38.0238,38.0426,350276.0
2023-02-08 10:25:00,40.4,40.42,40.37,40.4,363652.0,38.0426,38.0615,38.0144,38.0426,363652.0
2023-02-08 10:30:00,40.39,40.4,40.32,40.34,393522.0,38.0332,38.0426,37.9673,37.9861,393522.0
2023-02-08 10:35:00,40.34,40.38,40.32,40.37,332581.0,37.9861,38.0238,37.9673,38.0144,332581.0
2023-02-08 10:40:00,40.37,40.39,40.32,40.34,445184.0,38.0144,38.0332,37.9673,37.9861,445184.0
2023-02-08 10:45:00,40.34,40.36,40.32,40.34,326419.0,37.9861,38.005,37.9673,37.9861,326419.0
2023-02-08 10:50:00,40.34,40.35,40.3,40.33,385672.0,37.9861,37.9955,37.9485,37.9767,385672.0
2023-02-08 10:55:00,40.33,40.37,40.32,40.34,167323.0,37.9767,38.0144,37.9673,37.9861,167323.0
2023-02-08 11:00:00,40.34,40.35,40.3,40.34,270039.0,37.9861,37.9955,37.9485,37.9861,270039.0
2023-02-08 11:05:00,40.33,40.34,40.29,40.33,424280.0,37.9767,37.9861,37.939,37.9767,424280.0
2023-02-08 11:10:00,40.33,40.34,40.3,40.31,274622.0,37.9767,37.9861,37.9485,37.9579,274622.0
2023-02-08 11:15:00,40.32,40.34,40.3,40.34,299336.0,37.9673,37.9861,37.9485,37.9861,299336.0
2023-02-08 11:20:00,40.33,40.34,40.25,40.26,207637.0,37.9767,37.9861,37.9014,37.9108,207637.0
2023-02-08 11:25:00,40.27,40.27,40.22,40.24,416546.0,37.9202,37.9202,37.8731,37.892,416546.0
2023-02-08 11:30:00,40.24,40.25,40.22,40.23,333590.0,37.892,37.9014,37.8731,37.8825,333590.0
2023-02-08 11:35:00,40.23,40.28,40.22,40.27,698027.0,37.8825,37.9296,37.8731,37.9202,698027.0
2023-02-08 11:40:00,40.27,40.29,40.24,40.28,227626.0,37.9202,37.939,37.892,37.9296,227626.0
2023-02-08 11:45:00,40.28,40.36,40.28,40.35,359082.0,37.9296,38.005,37.9296,37.9955,359082.0
2023-02-08 11:50:00,40.35,40.38,40.33,40.38,681646.0,37.9955,38.0238,37.9767,38.0238,681646.0
2023-02-08 11:55:00,40.37,40.41,40.36,40.4,344141.0,38.0144,38.052,38.005,38.0426,344141.0
2023-02-08 12:00:00,40.4,40.4,40.34,40.34,674616.0,38.0426,38.0426,37.9861,37.9861,674616.0
2023-02-08 12:05:00,40.34,40.35,40.32,40.34,628529.0,37.9861,37.9955,37.9673,37.9861,628529.0
2023-02-08 12:10:00,40.34,40.36,40.33,40.34,489655.0,37.9861,38.005,37.9767,37.9861,489655.0
2023-02-08 12:15:00,40.33,40.34,40.32,40.34,750964.0,37.9767,37.9861,37.9673,37.9861,750964.0
2023-02-08 12:20:00,40.35,40.36,40.34,40.36,445269.0,37.9955,38.005,37.9861,38.005,445269.0
2023-02-08 12:25:00,40.36,40.38,40.34,40.37,426914.0,38.005,38.0238,37.9861,38.0144,426914.0
2023-02-08 12:30:00,40.37,40.37,40.31,40.31,376840.0,38.0144,38.0144,37.9579,37.9579,376840.0
2023-02-08 12:35:00,40.31,40.32,40.29,40.29,142778.0,37.9579,37.9673,37.939,37.939,142778.0
2023-02-08 12:40:00,40.3,40.3,40.28,40.29,169690.0,37.9485,37.9485,37.9296,37.939,169690.0
2023-02-08 12:45:00,40.3,40.32,40.29,40.32,309223.0,37.9485,37.9673,37.939,37.9673,309223.0
2023-02-08 12:50:00,40.32,40.34,40.32,40.33,394769.0,37.9673,37.9861,37.9673,37.9767,394769.0
2023-02-08 12:55:00,40.33,40.36,40.32,40.35,679119.0,37.9767,38.005,37.9673,37.9955,679119.0
2023-02-08 13:00:00,40.35,40.41,40.35,40.39,416348.0,37.9955,38.052,37.9955,38.0332,416348.0
2023-02-08 13:05:00,40.4,40.44,40.37,40.41,98646.0,38.0426,38.0803,38.0144,38.052,98646.0
2023-02-08 13:10:00,40.41,40.44,40.4,40.43,125315.0,38.052,38.0803,38.0426,38.0709,125315.0
2023-02-08 13:15:00,40.43,40.44,40.41,40.44,194847.0,38.0709,38.0803,38.052,38.0803,194847.0
2023-02-08 13:20:00,40.44,40.45,40.42,40.45,84711.0,38.0803,38.0897,38.0615,38.0897,84711.0
2023-02-08 13:25:00,40.45,40.45,40.4,40.4,128571.0,38.0897,38.0897,38.0426,38.0426,128571.0
2023-02-08 13:30:00,40.4,40.41,40.37,40.38,577498.0,38.0426,38.052,38.0144,38.0238,577498.0
2023-02-08 13:35:00,40.38,40.41,40.37,40.38,209018.0,38.0238,38.052,38.0144,38.0238,209018.0
2023-02-08 13:40:00,40.38,40.4,40.37,40.39,176940.0,38.0238,38.0426,38.0144,38.0332,176940.0
2023-02-08 13:45:00,40.39,40.41,40.38,40.38,60820.0,38.0332,38.052,38.0238,38.0238,60820.0
2023-02-08 13:50:00,40.38,40.4,40.37,40.39,122552.0,38.0238,38.0426,38.0144,38.0332,122552.0
2023-02-08 13:55:00,40.4,40.41,40.39,40.41,83646.0,38.0426,38.052,38.0332,38.052,83646.0
2023-02-08 14:00:00,40.41,40.41,40.37,40.4,111375.0,38.052,38.052,38.0144,38.0426,111375.0
2023-02-08 14:05:00,40.41,40.42,40.39,40.4,117589.0,38.052,38.0615,38.0332,38.0426,117589.0
2023-02-08 14:10:00,40.4,40.43,40.39,40.43,507316.0,38.0426,38.0709,38.0332,38.0709,507316.0
2023-02-08 14:15:00,40.43,40.45,40.41,40.44,1329238.0,38.0709,38.0897,38.052,38.0803,1329238.0
2023-02-08 14:20:00,40.45,40.45,40.41,40.42,209760.0,38.0897,38.0897,38.052,38.0615,209760.0
2023-02-08 14:25:00,40.42,40.42,40.4,40.4,134886.0,38.0615,38.0615,38.0426,38.0426,134886.0
2023-02-08 14:30:00,40.4,40.42,40.4,40.41,226011.0,38.0426,38.0615,38.0426,38.052,226011.0
2023-02-08 14:35:00,40.41,40.43,40.4,40.42,135601.0,38.052,38.0709,38.0426,38.0615,135601.0
2023-02-08 14:40:00,40.41,40.42,40.36,40.38,343956.0,38.052,38.0615,38.005,38.0238,343956.0
2023-02-08 14:45:00,40.38,40.4,40.38,40.39,495048.0,38.0238,38.0426,38.0238,38.0332,495048.0
2023-02-08 14:50:00,40.39,40.4,40.38,40.38,277761.0,38.0332,38.0426,38.0238,38.0238,277761.0
2023-02-08 14:55:00,40.38,40.41,40.37,40.4,202655.0,38.0238,38.052,38.0144,38.0426,202655.0
2023-02-08 15:00:00,40.4,40.4,40.35,40.36,240558.0,38.0426,38.0426,37.9955,38.005,240558.0
2023-02-08 15:05:00,40.36,40.37,40.34,40.36,166266.0,38.005,38.0144,37.9861,38.005,166266.0
2023-02-08 15:10:00,40.36,40.37,40.33,40.36,224669.0,38.005,38.0144,37.9767,38.005,224669.0
2023-02-08 15:15:00,40.36,40.38,40.33,40.34,285397.0,38.005,38.0238,37.9767,37.9861,285397.0
2023-02-08 15:20:00,40.34,40.37,40.33,40.36,733289.0,37.9861,38.0144,37.9767,38.005,733289.0
2023-02-08 15:25:00,40.36,40.37,40.35,40.36,181559.0,38.005,38.0144,37.9955,38.005,181559.0
2023-02-08 15:30:00,40.36,40.38,40.34,40.34,236294.0,38.005,38.0238,37.9861,37.9861,236294.0
2023-02-08 15:35:00,40.34,40.39,40.34,40.38,195326.0,37.9861,38.0332,37.9861,38.0238,195326.0
2023-02-08 15:40:00,40.38,40.39,40.37,40.38,963178.0,38.0238,38.0332,38.0144,38.0238,963178.0
2023-02-08 15:45:00,40.39,40.39,40.36,40.37,405404.0,38.0332,38.0332,38.005,38.0144,405404.0
2023-02-08 15:50:00,40.38,40.39,40.36,40.37,1085594.0,38.0238,38.0332,38.005,38.0144,1085594.0
2023-02-08 15:55:00,40.38,40.4,40.36,40.39,1420119.0,38.0238,38.0426,38.005,38.0332,1420119.0
2023-02-09 09:30:00,40.96,41.0,40.9,40.93,1143374.0,38.5699,38.6076,38.5134,38.5417,1143374.0
2023-02-09 09:35:00,40.93,40.94,40.86,40.91,311353.0,38.5417,38.5511,38.4758,38.5229,311353.0
2023-02-09 09:40:00,40.91,40.97,40.87,40.89,357792.0,38.5229,38.5794,38.4852,38.504,357792.0
2023-02-09 09:45:00,40.89,40.95,40.87,40.94,1066797.0,38.504,38.5605,38.4852,38.5511,1066797.0
2023-02-09 09:50:00,40.94,40.99,40.89,40.91,360564.0,38.5511,38.5982,38.504,38.5229,360564.0
2023-02-09 09:55:00,40.9,40.9,40.82,40.84,416460.0,38.5134,38.5134,38.4381,38.4569,416460.0
2023-02-09 10:00:00,40.85,40.88,40.81,40.87,510004.0,38.4664,38.4946,38.4287,38.4852,510004.0
2023-02-09 10:05:00,40.87,40.89,40.84,40.86,252499.0,38.4852,38.504,38.4569,38.4758,252499.0
2023-02-09 10:10:00,40.86,40.9,40.85,40.87,276629.0,38.4758,38.5134,38.4664,38.4852,276629.0
2023-02-09 10:15:00,40.88,40.9,40.86,40.88,381590.0,38.4946,38.5134,38.4758,38.4946,381590.0
2023-02-09 10:20:00,40.87,40.9,40.83,40.85,166212.0,38.4852,38.5134,38.4475,38.4664,166212.0
2023-02-09 10:25:00,40.85,40.85,40.75,40.76,309475.0,38.4664,38.4664,38.3722,38.3816,309475.0
2023-02-09 10:30:00,40.76,40.79,40.74,40.77,516668.0,38.3816,38.4099,38.3628,38.391,516668.0
2023-02-09 10:35:00,40.77,40.79,40.76,40.77,154896.0,38.391,38.4099,38.3816,38.391,154896.0
2023-02-09 10:40:00,40.77,40.79,40.74,40.76,98473.0,38.391,38.4099,38.3628,38.3816,98473.0
2023-02-09 10:45:00,40.76,40.81,40.75,40.8,316999.0,38.3816,38.4287,38.3722,38.4193,316999.0
2023-02-09 10:50:00,40.8,40.82,40.78,40.81,242136.0,38.4193,38.4381,38.4005,38.4287,242136.0
2023-02-09 10:55:00,40.8,40.84,40.79,40.81,220661.0,38.4193,38.4569,38.4099,38.4287,220661.0
2023-02-09 11:00:00,40.82,40.82,40.71,40.73,246993.0,38.4381,38.4381,38.3345,38.3534,246993.0
2023-02-09 11:05:00,40.73,40.77,40.69,40.75,180133.0,38.3534,38.391,38.3157,38.3722,180133.0
2023-02-09 11:10:00,40.75,40.77,40.74,40.77,119093.0,38.3722,38.391,38.3628,38.391,119093.0
2023-02-09 11:15:00,40.76,40.77,40.72,40.74,88218.0,38.3816,38.391,38.344,38.3628,88218.0
2023-02-09 11:20:00,40.73,40.74,40.68,40.69,74113.0,38.3534,38.3628,38.3063,38.3157,74113.0
2023-02-09 11:25:00,40.69,40.73,40.68,40.72,249464.0,38.3157,38.3534,38.3063,38.344,249464.0
2023-02-09 11:30:00,40.73,40.73,40.68,40.7,270480.0,38.3534,38.3534,38.3063,38.3251,270480.0
2023-02-09 11:35:00,40.7,40.73,40.69,40.72,219895.0,38.3251,38.3534,38.3157,38.344,219895.0
2023-02-09 11:40:00,40.73,40.74,40.7,40.73,77684.0,38.3534,38.3628,38.3251,38.3534,77684.0
2023-02-09 11:45:00,40.73,40.74,40.68,40.71,168769.0,38.3534,38.3628,38.3063,38.3345,168769.0
2023-02-09 11:50:00,40.7,40.71,40.68,40.69,148166.0,38.3251,38.3345,38.3063,38.3157,148166.0
2023-02-09 11:55:00,40.69,40.74,40.68,40.73,116295.0,38.3157,38.3628,38.3063,38.3534,116295.0
2023-02-09 12:00:00,40.73,40.76,40.71,40.73,119775.0,38.3534,38.3816,38.3345,38.3534,119775.0
2023-02-09 12:05:00,40.73,40.75,40.72,40.75,115121.0,38.3534,38.3722,38.344,38.3722,115121.0
2023-02-09 12:10:00,40.75,40.77,40.74,40.75,162536.0,38.3722,38.391,38.3628,38.3722,162536.0
2023-02-09 12:15:00,40.75,40.77,40.73,40.77,63979.0,38.3722,38.391,38.3534,38.391,63979.0
2023-02-09 12:20:00,40.76,40.79,40.75,40.78,34569.0,38.3816,38.4099,38.3722,38.4005,34569.0
2023-02-09 12:25:00,40.79,40.81,40.77,40.77,67606.0,38.4099,38.4287,38.391,38.391,67606.0
2023-02-09 12:30:00,40.77,40.78,40.71,40.71,102857.0,38.391,38.4005,38.3345,38.3345,102857.0
2023-02-09 12:35:00,40.71,40.71,40.66,40.67,118162.0,38.3345,38.3345,38.2875,38.2969,118162.0
2023-02-09 12:40:00,40.66,40.69,40.64,40.66,218184.0,38.2875,38.3157,38.2686,38.2875,218184.0
2023-02-09 12:45:00,40.65,40.66,40.61,40.62,109226.0,38.278,38.2875,38.2404,38.2498,109226.0
2023-02-09 12:50:00,40.62,40.67,40.62,40.67,85170.0,38.2498,38.2969,38.2498,38.2969,85170.0
2023-02-09 12:55:00,40.66,40.7,40.66,40.7,52779.0,38.2875,38.3251,38.2875,38.3251,52779.0
2023-02-09 13:00:00,40.7,40.71,40.61,40.65,432392.0,38.3251,38.3345,38.2404,38.278,432392.0
2023-02-09 13:05:00,40.65,40.69,40.64,40.67,255799.0,38.278,38.3157,38.2686,38.2969,255799.0
2023-02-09 13:10:00,40.66,40.69,40.65,40.66,73579.0,38.2875,38.3157,38.278,38.2875,73579.0
2023-02-09 13:15:00,40.67,40.69,40.64,40.68,75393.0,38.2969,38.3157,38.2686,38.3063,75393.0
2023-02-09 13:20:00,40.69,40.7,40.65,40.66,77509.0,38.3157,38.3251,38.278,38.2875,77509.0
2023-02-09 13:25:00,40.66,40.69,40.66,40.67,77588.0,38.2875,38.3157,38.2875,38.2969,77588.0
2023-02-09 13:30:00,40.66,40.72,40.64,40.7,59765.0,38.2875,38.344,38.2686,38.3251,59765.0
2023-02-09 13:35:00,40.7,40.7,40.65,40.66,106375.0,38.3251,38.3251,38.278,38.2875,106375.0
2023-02-09 13:40:00,40.66,40.66,40.62,40.66,99698.0,38.2875,38.2875,38.2498,38.2875,99698.0
2023-02-09 13:45:00,40.66,40.67,40.63,40.67,52987.0,38.2875,38.2969,38.2592,38.2969,52987.0
2023-02-09 13:50:00,40.66,40.67,40.64,40.66,53468.0,38.2875,38.2969,38.2686,38.2875,53468.0
2023-02-09 13:55:00,40.66,40.67,40.62,40.65,244683.0,38.2875,38.2969,38.2498,38.278,244683.0
2023-02-09 14:00:00,40.65,40.69,40.64,40.65,120363.0,38.278,38.3157,38.2686,38.278,120363.0
2023-02-09 14:05:00,40.65,40.68,40.64,40.66,63481.0,38.278,38.3063,38.2686,38.2875,63481.0
2023-02-09 14:10:00,40.66,40.66,40.62,40.64,38051.0,38.2875,38.2875,38.2498,38.2686,38051.0
2023-02-09 14:15:00,40.64,40.64,40.6,40.61,302062.0,38.2686,38.2686,38.231,38.2404,302062.0
2023-02-09 14:20:00,40.61,40.63,40.59,40.6,102595.0,38.2404,38.2592,38.2215,38.231,102595.0
2023-02-09 14:25:00,40.6,40.61,40.57,40.58,184128.0,38.231,38.2404,38.2027,38.2121,184128.0
2023-02-09 14:30:00,40.58,40.6,40.56,40.58,81616.0,38.2121,38.231,38.1933,38.2121,81616.0
2023-02-09 14:35:00,40.58,40.58,40.54,40.55,62325.0,38.2121,38.2121,38.1745,38.1839,62325.0
2023-02-09 14:40:00,40.55,40.6,40.55,40.58,53455.0,38.1839,38.231,38.1839,38.2121,53455.0
2023-02-09 14:45:00,40.59,40.6,40.55,40.57,57496.0,38.2215,38.231,38.1839,38.2027,57496.0
2023-02-09 14:50:00,40.58,40.58,40.55,40.58,111274.0,38.2121,38.2121,38.1839,38.2121,111274.0
2023-02-09 14:55:00,40.57,40.58,40.56,40.57,72910.0,38.2027,38.2121,38.1933,38.2027,72910.0
2023-02-09 15:00:00,40.57,40.57,40.5,40.5,172447.0,38.2027,38.2027,38.1368,38.1368,172447.0
2023-02-09 15:05:00,40.51,40.55,40.5,40.55,427889.0,38.1462,38.1839,38.1368,38.1839,427889.0
2023-02-09 15:10:00,40.55,40.55,40.52,40.53,232455.0,38.1839,38.1839,38.1556,38.165,232455.0
2023-02-09 15:15:00,40.53,40.54,40.51,40.52,122332.0,38.165,38.1745,38.1462,38.1556,122332.0
2023-02-09 15:20:00,40.52,40.53,40.5,40.51,133539.0,38.1556,38.165,38.1368,38.1462,133539.0
2023-02-09 15:25:00,40.5,40.51,40.48,40.5,251369.0,38.1368,38.1462,38.118,38.1368,251369.0
2023-02-09 15:30:00,40.5,40.5,40.45,40.46,433089.0,38.1368,38.1368,38.0897,38.0991,433089.0
2023-02-09 15:35:00,40.46,40.48,40.44,40.48,609969.0,38.0991,38.118,38.0803,38.118,609969.0
2023-02-09 15:40:00,40.48,40.5,40.47,40.5,538442.0,38.118,38.1368,38.1085,38.1368,538442.0
2023-02-09 15:45:00,40.5,40.52,40.48,40.5,403111.0,38.1368,38.1556,38.118,38.1368,403111.0
2023-02-09 15:50:00,40.51,40.59,40.51,40.58,661433.0,38.1462,38.2215,38.1462,38.2121,661433.0
2023-02-09 15:55:00,40.58,40.61,40.54,40.59,2725259.0,38.2121,38.2404,38.1745,38.2215,2725259.0
2023-02-10 09:30:00,40.35,40.35,40.28,40.33,607403.0,37.9955,37.9955,37.9296,37.9767,607403.0
2023-02-10 09:35:00,40.32,40.37,40.3,40.31,646746.0,37.9673,38.0144,37.9485,37.9579,646746.0
2023-02-10 09:40:00,40.32,40.32,40.24,40.27,987295.0,37.9673,37.9673,37.892,37.9202,987295.0
2023-02-10 09:45:00,40.27,40.34,40.26,40.33,607888.0,37.9202,37.9861,37.9108,37.9767,607888.0
2023-02-10 09:50:00,40.32,40.33,40.26,40.27,143898.0,37.9673,37.9767,37.9108,37.9202,143898.0
2023-02-10 09:55:00,40.26,40.28,40.23,40.25,791859.0,37.9108,37.9296,37.8825,37.9014,791859.0
2023-02-10 10:00:00,40.25,40.25,40.15,40.18,866302.0,37.9014,37.9014,37.8072,37.8355,866302.0
2023-02-10 10:05:00,40.19,40.24,40.16,40.22,823760.0,37.8449,37.892,37.8166,37.8731,823760.0
2023-02-10 10:10:00,40.22,40.3,40.21,40.26,465492.0,37.8731,37.9485,37.8637,37.9108,465492.0
2023-02-10 10:15:00,40.26,40.32,40.24,40.28,938721.0,37.9108,37.9673,37.892,37.9296,938721.0
2023-02-10 10:20:00,40.29,40.31,40.26,40.28,515772.0,37.939,37.9579,37.9108,37.9296,515772.0
2023-02-10 10:25:00,40.29,40.3,40.25,40.27,486623.0,37.939,37.9485,37.9014,37.9202,486623.0
2023-02-10 10:30:00,40.26,40.29,40.24,40.27,328321.0,37.9108,37.939,37.892,37.9202,328321.0
2023-02-10 10:35:00,40.27,40.3,40.25,40.27,605713.0,37.9202,37.9485,37.9014,37.9202,605713.0
2023-02-10 10:40:00,40.27,40.27,40.22,40.22,376843.0,37.9202,37.9202,37.8731,37.8731,376843.0
2023-02-10 10:45:00,40.22,40.22,40.17,40.18,677686.0,37.8731,37.8731,37.826,37.8355,677686.0
2023-02-10 10:50:00,40.18,40.19,40.14,40.19,582401.0,37.8355,37.8449,37.7978,37.8449,582401.0
2023-02-10 10:55:00,40.19,40.22,40.17,40.22,614093.0,37.8449,37.8731,37.826,37.8731,614093.0
2023-02-10 11:00:00,40.21,40.24,40.2,40.24,385082.0,37.8637,37.892,37.8543,37.892,385082.0
2023-02-10 11:05:00,40.23,40.28,40.23,40.27,434859.0,37.8825,37.9296,37.8825,37.9202,434859.0
2023-02-10 11:10:00,40.27,40.29,40.23,40.25,394308.0,37.9202,37.939,37.8825,37.9014,394308.0
2023-02-10 11:15:00,40.25,40.27,40.24,40.27,274201.0,37.9014,37.9202,37.892,37.9202,274201.0
2023-02-10 11:20:00,40.27,40.27,40.24,40.25,359435.0,37.9202,37.9202,37.892,37.9014,359435.0
2023-02-10 11:25:00,40.25,40.25,40.19,40.2,535613.0,37.9014,37.9014,37.8449,37.8543,535613.0
2023-02-10 11:30:00,40.2,40.21,40.17,40.2,451893.0,37.8543,37.8637,37.826,37.8543,451893.0
2023-02-10 11:35:00,40.2,40.22,40.17,40.18,569286.0,37.8543,37.8731,37.826,37.8355,569286.0
2023-02-10 11:40:00,40.18,40.18,40.16,40.16,254427.0,37.8355,37.8355,37.8166,37.8166,254427.0
2023-02-10 11:45:00,40.16,40.17,40.13,40.15,553410.0,37.8166,37.826,37.7884,37.8072,553410.0
2023-02-10 11:50:00,40.15,40.16,40.12,40.16,524104.0,37.8072,37.8166,37.779,37.8166,524104.0
2023-02-10 11:55:00,40.16,40.16,40.12,40.13,446269.0,37.8166,37.8166,37.779,37.7884,446269.0
2023-02-10 12:00:00,40.13,40.14,40.09,40.1,273789.0,37.7884,37.7978,37.7507,37.7601,273789.0
2023-02-10 12:05:00,40.1,40.13,40.09,40.11,352827.0,37.7601,37.7884,37.7507,37.7695,352827.0
2023-02-10 12:10:00,40.11,40.11,40.07,40.08,346336.0,37.7695,37.7695,37.7319,37.7413,346336.0
2023-02-10 12:15:00,40.08,40.08,40.05,40.07,655945.0,37.7413,37.7413,37.713,37.7319,655945.0
2023-02-10 12:20:00,40.07,40.13,40.07,40.12,924031.0,37.7319,37.7884,37.7319,37.779,924031.0
2023-02-10 12:25:00,40.12,40.13,40.1,40.12,247823.0,37.779,37.7884,37.7601,37.779,247823.0
2023-02-10 12:30:00,40.12,40.17,40.11,40.14,175255.0,37.779,37.826,37.7695,37.7978,175255.0
2023-02-10 12:35:00,40.14,40.16,40.12,40.13,89638.0,37.7978,37.8166,37.779,37.7884,89638.0
2023-02-10 12:40:00,40.13,40.16,40.13,40.13,185546.0,37.7884,37.8166,37.7884,37.7884,185546.0
2023-02-10 12:45:00,40.14,40.16,40.13,40.14,78845.0,37.7978,37.8166,37.7884,37.7978,78845.0
2023-02-10 12:50:00,40.15,40.17,40.14,40.16,138291.0,37.8072,37.826,37.7978,37.8166,138291.0
2023-02-10 12:55:00,40.16,40.19,40.16,40.19,87463.0,37.8166,37.8449,37.8166,37.8449,87463.0
2023-02-10 13:00:00,40.19,40.2,40.18,40.19,121827.0,37.8449,37.8543,37.8355,37.8449,121827.0
2023-02-10 13:05:00,40.19,40.2,40.17,40.2,106261.0,37.8449,37.8543,37.826,37.8543,106261.0
2023-02-10 13:10:00,40.2,40.21,40.18,40.21,81866.0,37.8543,37.8637,37.8355,37.8637,81866.0
2023-02-10 13:15:00,40.21,40.24,40.2,40.23,101459.0,37.8637,37.892,37.8543,37.8825,101459.0
2023-02-10 13:20:00,40.23,40.25,40.22,40.23,62415.0,37.8825,37.9014,37.8731,37.8825,62415.0
2023-02-10 13:25:00,40.22,40.24,40.21,40.22,133763.0,37.8731,37.892,37.8637,37.8731,133763.0
2023-02-10 13:30:00,40.22,40.23,40.2,40.22,96829.0,37.8731,37.8825,37.8543,37.8731,96829.0
2023-02-10 13:35:00,40.22,40.23,40.2,40.22,95419.0,37.8731,37.8825,37.8543,37.8731,95419.0
2023-02-10 13:40:00,40.21,40.22,40.17,40.17,188845.0,37.8637,37.8731,37.826,37.826,188845.0
2023-02-10 13:45:00,40.18,40.2,40.17,40.2,117279.0,37.8355,37.8543,37.826,37.8543,117279.0
2023-02-10 13:50:00,40.2,40.2,40.17,40.18,162894.0,37.8543,37.8543,37.826,37.8355,162894.0
2023-02-10 13:55:00,40.18,40.18,40.14,40.15,313686.0,37.8355,37.8355,37.7978,37.8072,313686.0
2023-02-10 14:00:00,40.15,40.17,40.12,40.13,196136.0,37.8072,37.826,37.779,37.7884,196136.0
2023-02-10 14:05:00,40.13,40.16,40.13,40.15,203846.0,37.7884,37.8166,37.7884,37.8072,203846.0
2023-02-10 14:10:00,40.15,40.17,40.14,40.17,207771.0,37.8072,37.826,37.7978,37.826,207771.0
2023-02-10 14:15:00,40.16,40.18,40.16,40.18,106379.0,37.8166,37.8355,37.8166,37.8355,106379.0
2023-02-10 14:20:00,40.18,40.19,40.17,40.17,108756.0,37.8355,37.8449,37.826,37.826,108756.0
2023-02-10 14:25:00,40.18,40.18,40.15,40.16,77500.0,37.8355,37.8355,37.8072,37.8166,77500.0
2023-02-10 14:30:00,40.16,40.18,40.15,40.17,89061.0,37.8166,37.8355,37.8072,37.826,89061.0
2023-02-10 14:35:00,40.18,40.19,40.15,40.16,117401.0,37.8355,37.8449,37.8072,37.8166,117401.0
2023-02-10 14:40:00,40.16,40.16,40.14,40.15,150275.0,37.8166,37.8166,37.7978,37.8072,150275.0
2023-02-10 14:45:00,40.15,40.15,40.12,40.13,420443.0,37.8072,37.8072,37.779,37.7884,420443.0
2023-02-10 14:50:00,40.13,40.15,40.12,40.14,232432.0,37.7884,37.8072,37.779,37.7978,232432.0
2023-02-10 14:55:00,40.15,40.15,40.12,40.12,73665.0,37.8072,37.8072,37.779,37.779,73665.0
2023-02-10 15:00:00,40.13,40.15,40.12,40.13,398278.0,37.7884,37.8072,37.779,37.7884,398278.0
2023-02-10 15:05:00,40.13,40.15,40.12,40.12,318700.0,37.7884,37.8072,37.779,37.779,318700.0
2023-02-10 15:10:00,40.12,40.14,40.11,40.13,225316.0,37.779,37.7978,37.7695,37.7884,225316.0
2023-02-10 15:15:00,40.13,40.13,40.1,40.11,309065.0,37.7884,37.7884,37.7601,37.7695,309065.0
2023-02-10 15:20:00,40.1,40.11,40.08,40.09,260465.0,37.7601,37.7695,37.7413,37.7507,260465.0
2023-02-10 15:25:00,40.09,40.11,40.08,40.11,305112.0,37.7507,37.7695,37.7413,37.7695,305112.0
2023-02-10 15:30:00,40.11,40.14,40.1,40.14,224843.0,37.7695,37.7978,37.7601,37.7978,224843.0
2023-02-10 15:35:00,40.14,40.16,40.13,40.16,867879.0,37.7978,37.8166,37.7884,37.8166,867879.0
2023-02-10 15:40:00,40.16,40.18,40.15,40.18,474778.0,37.8166,37.8355,37.8072,37.8355,474778.0
2023-02-10 15:45:00,40.17,40.2,40.17,40.2,444466.0,37.826,37.8543,37.826,37.8543,444466.0
2023-02-10 15:50:00,40.2,40.21,40.17,40.19,790461.0,37.8543,37.8637,37.826,37.8449,790461.0
2023-02-10 15:55:00,40.19,40.2,40.17,40.2,1517656.0,37.8449,37.8543,37.826,37.8543,1517656.0
2023-02-13 09:30:00,40.33,40.37,40.25,40.25,530389.0,37.9767,38.0144,37.9014,37.9014,530389.0
2023-02-13 09:35:00,40.25,40.33,40.23,40.33,530601.0,37.9014,37.9767,37.8825,37.9767,530601.0
2023-02-13 09:40:00,40.33,40.36,40.28,40.33,290046.0,37.9767,38.005,37.9296,37.9767,290046.0
2023-02-13 09:45:00,40.34,40.36,40.3,40.35,244204.0,37.9861,38.005,37.9485,37.9955,244204.0
2023-02-13 09:50:00,40.35,40.39,40.33,40.39,208217.0,37.9955,38.0332,37.9767,38.0332,208217.0
2023-02-13 09:55:00,40.39,40.48,40.38,40.47,237640.0,38.0332,38.118,38.0238,38.1085,237640.0
2023-02-13 10:00:00,40.47,40.48,40.42,40.45,282799.0,38.1085,38.118,38.0615,38.0897,282799.0
2023-02-13 10:05:00,40.44,40.45,40.42,40.44,141980.0,38.0803,38.0897,38.0615,38.0803,141980.0
2023-02-13 10:10:00,40.43,40.45,40.41,40.41,235690.0,38.0709,38.0897,38.052,38.052,235690.0
2023-02-13 10:15:00,40.42,40.42,40.38,40.39,485593.0,38.0615,38.0615,38.0238,38.0332,485593.0
2023-02-13 10:20:00,40.39,40.45,40.39,40.44,236415.0,38.0332,38.0897,38.0332,38.0803,236415.0
2023-02-13 10:25:00,40.43,40.5,40.43,40.49,199208.0,38.0709,38.1368,38.0709,38.1274,199208.0
2023-02-13 10:30:00,40.49,40.5,40.46,40.47,62438.0,38.1274,38.1368,38.0991,38.1085,62438.0
2023-02-13 10:35:00,40.47,40.5,40.45,40.46,267070.0,38.1085,38.1368,38.0897,38.0991,267070.0
2023-02-13 10:40:00,40.46,40.47,40.44,40.47,253254.0,38.0991,38.1085,38.0803,38.1085,253254.0
2023-02-13 10:45:00,40.47,40.47,40.43,40.46,169345.0,38.1085,38.1085,38.0709,38.0991,169345.0
2023-02-13 10:50:00,40.46,40.48,40.45,40.47,253384.0,38.0991,38.118,38.0897,38.1085,253384.0
2023-02-13 10:55:00,40.47,40.49,40.45,40.46,196085.0,38.1085,38.1274,38.0897,38.0991,196085.0
2023-02-13 11:00:00,40.46,40.49,40.46,40.48,211355.0,38.0991,38.1274,38.0991,38.118,211355.0
2023-02-13 11:05:00,40.48,40.5,40.47,40.48,205246.0,38.118,38.1368,38.1085,38.118,205246.0
2023-02-13 11:10:00,40.48,40.52,40.47,40.51,236816.0,38.118,38.1556,38.1085,38.1462,236816.0
2023-02-13 11:15:00,40.52,40.53,40.5,40.51,127130.0,38.1556,38.165,38.1368,38.1462,127130.0
2023-02-13 11:20:00,40.51,40.52,40.49,40.51,105963.0,38.1462,38.1556,38.1274,38.1462,105963.0
2023-02-13 11:25:00,40.51,40.51,40.48,40.48,188350.0,38.1462,38.1462,38.118,38.118,188350.0
2023-02-13 11:30:00,40.48,40.49,40.44,40.45,137455.0,38.118,38.1274,38.0803,38.0897,137455.0
2023-02-13 11:35:00,40.45,40.46,40.44,40.46,143512.0,38.0897,38.0991,38.0803,38.0991,143512.0
2023-02-13 11:40:00,40.46,40.54,40.45,40.53,169282.0,38.0991,38.1745,38.0897,38.165,169282.0
2023-02-13 11:45:00,40.53,40.55,40.52,40.53,474098.0,38.165,38.1839,38.1556,38.165,474098.0
2023-02-13 11:50:00,40.53,40.54,40.5,40.51,187267.0,38.165,38.1745,38.1368,38.1462,187267.0
2023-02-13 11:55:00,40.51,40.53,40.49,40.52,142629.0,38.1462,38.165,38.1274,38.1556,142629.0
2023-02-13 12:00:00,40.52,40.55,40.52,40.54,174125.0,38.1556,38.1839,38.1556,38.1745,174125.0
2023-02-13 12:05:00,40.53,40.55,40.52,40.55,160556.0,38.165,38.1839,38.1556,38.1839,160556.0
2023-02-13 12:10:00,40.55,40.56,40.54,40.55,70660.0,38.1839,38.1933,38.1745,38.1839,70660.0
2023-02-13 12:15:00,40.55,40.57,40.55,40.57,205525.0,38.1839,38.2027,38.1839,38.2027,205525.0
2023-02-13 12:20:00,40.57,40.57,40.54,40.57,82284.0,38.2027,38.2027,38.1745,38.2027,82284.0
2023-02-13 12:25:00,40.56,40.57,40.55,40.55,107432.0,38.1933,38.2027,38.1839,38.1839,107432.0
2023-02-13 12:30:00,40.55,40.57,40.54,40.57,77312.0,38.1839,38.2027,38.1745,38.2027,77312.0
2023-02-13 12:35:00,40.56,40.58,40.56,40.57,56731.0,38.1933,38.2121,38.1933,38.2027,56731.0
2023-02-13 12:40:00,40.58,40.58,40.57,40.58,44264.0,38.2121,38.2121,38.2027,38.2121,44264.0
2023-02-13 12:45:00,40.58,40.59,40.57,40.58,124542.0,38.2121,38.2215,38.2027,38.2121,124542.0
2023-02-13 12:50:00,40.57,40.58,40.56,40.57,79424.0,38.2027,38.2121,38.1933,38.2027,79424.0
2023-02-13 12:55:00,40.57,40.57,40.53,40.54,186516.0,38.2027,38.2027,38.165,38.1745,186516.0
2023-02-13 13:00:00,40.54,40.56,40.53,40.54,156839.0,38.1745,38.1933,38.165,38.1745,156839.0
2023-02-13 13:05:00,40.54,40.54,40.52,40.52,211850.0,38.1745,38.1745,38.1556,38.1556,211850.0
2023-02-13 13:10:00,40.52,40.54,40.51,40.54,117539.0,38.1556,38.1745,38.1462,38.1745,117539.0
2023-02-13 13:15:00,40.53,40.56,40.53,40.55,237718.0,38.165,38.1933,38.165,38.1839,237718.0
2023-02-13 13:20:00,40.55,40.56,40.54,40.55,134259.0,38.1839,38.1933,38.1745,38.1839,134259.0
2023-02-13 13:25:00,40.55,40.57,40.54,40.57,98269.0,38.1839,38.2027,38.1745,38.2027,98269.0
2023-02-13 13:30:00,40.57,40.59,40.56,40.58,86907.0,38.2027,38.2215,38.1933,38.2121,86907.0
2023-02-13 13:35:00,40.59,40.59,40.57,40.57,80785.0,38.2215,38.2215,38.2027,38.2027,80785.0
2023-02-13 13:40:00,40.58,40.58,40.56,40.58,78018.0,38.2121,38.2121,38.1933,38.2121,78018.0
2023-02-13 13:45:00,40.57,40.6,40.57,40.6,46469.0,38.2027,38.231,38.2027,38.231,46469.0
2023-02-13 13:50:00,40.59,40.6,40.58,40.59,61437.0,38.2215,38.231,38.2121,38.2215,61437.0
2023-02-13 13:55:00,40.59,40.6,40.58,40.59,40171.0,38.2215,38.231,38.2121,38.2215,40171.0
2023-02-13 14:00:00,40.59,40.6,40.59,40.59,30120.0,38.2215,38.231,38.2215,38.2215,30120.0
2023-02-13 14:05:00,40.59,40.6,40.59,40.59,61428.0,38.2215,38.231,38.2215,38.2215,61428.0
2023-02-13 14:10:00,40.59,40.6,40.56,40.56,75604.0,38.2215,38.231,38.1933,38.1933,75604.0
2023-02-13 14:15:00,40.56,40.57,40.55,40.56,114742.0,38.1933,38.2027,38.1839,38.1933,114742.0
2023-02-13 14:20:00,40.55,40.57,40.55,40.55,63537.0,38.1839,38.2027,38.1839,38.1839,63537.0
2023-02-13 14:25:00,40.55,40.56,40.53,40.54,282915.0,38.1839,38.1933,38.165,38.1745,282915.0
2023-02-13 14:30:00,40.54,40.54,40.52,40.52,79729.0,38.1745,38.1745,38.1556,38.1556,79729.0
2023-02-13 14:35:00,40.52,40.56,40.52,40.55,160142.0,38.1556,38.1933,38.1556,38.1839,160142.0
2023-02-13 14:40:00,40.55,40.55,40.52,40.55,63721.0,38.1839,38.1839,38.1556,38.1839,63721.0
2023-02-13 14:45:00,40.55,40.56,40.51,40.51,152095.0,38.1839,38.1933,38.1462,38.1462,152095.0
2023-02-13 14:50:00,40.52,40.54,40.51,40.53,414896.0,38.1556,38.1745,38.1462,38.165,414896.0
2023-02-13 14:55:00,40.53,40.54,40.53,40.54,102551.0,38.165,38.1745,38.165,38.1745,102551.0
2023-02-13 15:00:00,40.54,40.54,40.5,40.52,298675.0,38.1745,38.1745,38.1368,38.1556,298675.0
2023-02-13 15:05:00,40.52,40.55,40.52,40.55,155357.0,38.1556,38.1839,38.1556,38.1839,155357.0
2023-02-13 15:10:00,40.54,40.55,40.53,40.55,63771.0,38.1745,38.1839,38.165,38.1839,63771.0
2023-02-13 15:15:00,40.55,40.55,40.52,40.54,448504.0,38.1839,38.1839,38.1556,38.1745,448504.0
2023-02-13 15:20:00,40.54,40.55,40.53,40.54,291956.0,38.1745,38.1839,38.165,38.1745,291956.0
2023-02-13 15:25:00,40.54,40.55,40.53,40.54,355005.0,38.1745,38.1839,38.165,38.1745,355005.0
2023-02-13 15:30:00,40.54,40.56,40.53,40.55,145804.0,38.1745,38.1933,38.165,38.1839,145804.0
2023-02-13 15:35:00,40.55,40.56,40.55,40.55,48440.0,38.1839,38.1933,38.1839,38.1839,48440.0
2023-02-13 15:40:00,40.56,40.56,40.55,40.56,284880.0,38.1933,38.1933,38.1839,38.1933,284880.0
2023-02-13 15:45:00,40.56,40.56,40.54,40.55,419680.0,38.1933,38.1933,38.1745,38.1839,419680.0
2023-02-13 15:50:00,40.55,40.55,40.52,40.52,764603.0,38.1839,38.1839,38.1556,38.1556,764603.0
2023-02-13 15:55:00,40.53,40.55,40.52,40.55,1054359.0,38.165,38.1839,38.1556,38.1839,1054359.0
2023-02-14 09:30:00,40.23,40.26,40.1,40.17,1151780.0,37.8825,37.9108,37.7601,37.826,1151780.0
2023-02-14 09:35:00,40.17,40.3,40.16,40.29,708813.0,37.826,37.9485,37.8166,37.939,708813.0
2023-02-14 09:40:00,40.29,40.39,40.26,40.37,245630.0,37.939,38.0332,37.9108,38.0144,245630.0
2023-02-14 09:45:00,40.37,40.47,40.37,40.46,247384.0,38.0144,38.1085,38.0144,38.0991,247384.0
2023-02-14 09:50:00,40.46,40.49,40.44,40.48,239905.0,38.0991,38.1274,38.0803,38.118,239905.0
2023-02-14 09:55:00,40.48,40.57,40.48,40.55,375662.0,38.118,38.2027,38.118,38.1839,375662.0
2023-02-14 10:00:00,40.55,40.59,40.55,40.55,376666.0,38.1839,38.2215,38.1839,38.1839,376666.0
2023-02-14 10:05:00,40.54,40.59,40.53,40.59,121657.0,38.1745,38.2215,38.165,38.2215,121657.0
2023-02-14 10:10:00,40.58,40.64,40.56,40.59,247327.0,38.2121,38.2686,38.1933,38.2215,247327.0
2023-02-14 10:15:00,40.59,40.6,40.55,40.55,408256.0,38.2215,38.231,38.1839,38.1839,408256.0
2023-02-14 10:20:00,40.56,40.58,40.54,40.56,303517.0,38.1933,38.2121,38.1745,38.1933,303517.0
2023-02-14 10:25:00,40.56,40.57,40.47,40.48,333950.0,38.1933,38.2027,38.1085,38.118,333950.0
2023-02-14 10:30:00,40.47,40.49,40.41,40.43,244655.0,38.1085,38.1274,38.052,38.0709,244655.0
2023-02-14 10:35:00,40.42,40.42,40.32,40.33,284286.0,38.0615,38.0615,37.9673,37.9767,284286.0
2023-02-14 10:40:00,40.32,40.35,40.31,40.34,170087.0,37.9673,37.9955,37.9579,37.9861,170087.0
2023-02-14 10:45:00,40.34,40.35,40.26,40.34,412424.0,37.9861,37.9955,37.9108,37.9861,412424.0
2023-02-14 10:50:00,40.34,40.35,40.25,40.29,277781.0,37.9861,37.9955,37.9014,37.939,277781.0
2023-02-14 10:55:00,40.29,40.34,40.26,40.33,205862.0,37.939,37.9861,37.9108,37.9767,205862.0
2023-02-14 11:00:00,40.32,40.4,40.31,40.39,149062.0,37.9673,38.0426,37.9579,38.0332,149062.0
2023-02-14 11:05:00,40.39,40.41,40.35,40.36,132878.0,38.0332,38.052,37.9955,38.005,132878.0
2023-02-14 11:10:00,40.36,40.38,40.33,40.34,129132.0,38.005,38.0238,37.9767,37.9861,129132.0
2023-02-14 11:15:00,40.35,40.4,40.34,40.39,152272.0,37.9955,38.0426,37.9861,38.0332,152272.0
2023-02-14 11:20:00,40.39,40.41,40.37,40.41,116333.0,38.0332,38.052,38.0144,38.052,116333.0
2023-02-14 11:25:00,40.4,40.41,40.28,40.3,257459.0,38.0426,38.052,37.9296,37.9485,257459.0
2023-02-14 11:30:00,40.29,40.3,40.24,40.26,414577.0,37.939,37.9485,37.892,37.9108,414577.0
2023-02-14 11:35:00,40.25,40.29,40.25,40.26,229751.0,37.9014,37.939,37.9014,37.9108,229751.0
2023-02-14 11:40:00,40.25,40.27,40.23,40.26,171985.0,37.9014,37.9202,37.8825,37.9108,171985.0
2023-02-14 11:45:00,40.25,40.28,40.23,40.26,230991.0,37.9014,37.9296,37.8825,37.9108,230991.0
2023-02-14 11:50:00,40.26,40.27,40.21,40.26,176740.0,37.9108,37.9202,37.8637,37.9108,176740.0
2023-02-14 11:55:00,40.25,40.3,40.23,40.29,145979.0,37.9014,37.9485,37.8825,37.939,145979.0
2023-02-14 12:00:00,40.29,40.32,40.28,40.31,176389.0,37.939,37.9673,37.9296,37.9579,176389.0
2023-02-14 12:05:00,40.3,40.31,40.28,40.3,154036.0,37.9485,37.9579,37.9296,37.9485,154036.0
2023-02-14 12:10:00,40.3,40.33,40.3,40.32,266281.0,37.9485,37.9767,37.9485,37.9673,266281.0
2023-02-14 12:15:00,40.33,40.33,40.3,40.33,202880.0,37.9767,37.9767,37.9485,37.9767,202880.0
2023-02-14 12:20:00,40.33,40.35,40.31,40.32,124684.0,37.9767,37.9955,37.9579,37.9673,124684.0
2023-02-14 12:25:00,40.31,40.35,40.31,40.32,147888.0,37.9579,37.9955,37.9579,37.9673,147888.0
2023-02-14 12:30:00,40.32,40.35,40.31,40.34,215041.0,37.9673,37.9955,37.9579,37.9861,215041.0
2023-02-14 12:35:00,40.34,40.34,40.3,40.3,120461.0,37.9861,37.9861,37.9485,37.9485,120461.0
2023-02-14 12:40:00,40.3,40.33,40.29,40.29,94498.0,37.9485,37.9767,37.939,37.939,94498.0
2023-02-14 12:45:00,40.3,40.31,40.28,40.29,124494.0,37.9485,37.9579,37.9296,37.939,124494.0
2023-02-14 12:50:00,40.28,40.28,40.25,40.27,102147.0,37.9296,37.9296,37.9014,37.9202,102147.0
2023-02-14 12:55:00,40.26,40.3,40.26,40.3,164514.0,37.9108,37.9485,37.9108,37.9485,164514.0
2023-02-14 13:00:00,40.29,40.4,40.28,40.39,534729.0,37.939,38.0426,37.9296,38.0332,534729.0
2023-02-14 13:05:00,40.39,40.43,40.38,40.38,108181.0,38.0332,38.0709,38.0238,38.0238,108181.0
2023-02-14 13:10:00,40.38,40.39,40.34,40.38,85130.0,38.0238,38.0332,37.9861,38.0238,85130.0
2023-02-14 13:15:00,40.38,40.42,40.37,40.38,326646.0,38.0238,38.0615,38.0144,38.0238,326646.0
2023-02-14 13:20:00,40.38,40.39,40.34,40.36,292726.0,38.0238,38.0332,37.9861,38.005,292726.0
2023-02-14 13:25:00,40.36,40.37,40.33,40.35,73298.0,38.005,38.0144,37.9767,37.9955,73298.0
2023-02-14 13:30:00,40.34,40.36,40.33,40.35,154931.0,37.9861,38.005,37.9767,37.9955,154931.0
2023-02-14 13:35:00,40.36,40.36,40.32,40.34,219823.0,38.005,38.005,37.9673,37.9861,219823.0
2023-02-14 13:40:00,40.35,40.36,40.3,40.3,98353.0,37.9955,38.005,37.9485,37.9485,98353.0
2023-02-14 13:45:00,40.3,40.34,40.29,40.32,87161.0,37.9485,37.9861,37.939,37.9673,87161.0
2023-02-14 13:50:00,40.32,40.33,40.31,40.33,144982.0,37.9673,37.9767,37.9579,37.9767,144982.0
2023-02-14 13:55:00,40.33,40.34,40.31,40.32,138820.0,37.9767,37.9861,37.9579,37.9673,138820.0
2023-02-14 14:00:00,40.33,40.35,40.3,40.33,151040.0,37.9767,37.9955,37.9485,37.9767,151040.0
2023-02-14 14:05:00,40.33,40.33,40.26,40.29,240745.0,37.9767,37.9767,37.9108,37.939,240745.0
2023-02-14 14:10:00,40.3,40.32,40.29,40.3,77402.0,37.9485,37.9673,37.939,37.9485,77402.0
2023-02-14 14:15:00,40.31,40.35,40.31,40.34,47491.0,37.9579,37.9955,37.9579,37.9861,47491.0
2023-02-14 14:20:00,40.34,40.36,40.32,40.34,118801.0,37.9861,38.005,37.9673,37.9861,118801.0
2023-02-14 14:25:00,40.34,40.35,40.32,40.34,117021.0,37.9861,37.9955,37.9673,37.9861,117021.0
2023-02-14 14:30:00,40.34,40.38,40.34,40.38,72691.0,37.9861,38.0238,37.9861,38.0238,72691.0
2023-02-14 14:35:00,40.38,40.4,40.37,40.38,71059.0,38.0238,38.0426,38.0144,38.0238,71059.0
2023-02-14 14:40:00,40.38,40.39,40.37,40.39,21726.0,38.0238,38.0332,38.0144,38.0332,21726.0
2023-02-14 14:45:00,40.39,40.39,40.37,40.39,146703.0,38.0332,38.0332,38.0144,38.0332,146703.0
2023-02-14 14:50:00,40.39,40.39,40.36,40.38,108033.0,38.0332,38.0332,38.005,38.0238,108033.0
2023-02-14 14:55:00,40.38,40.39,40.37,40.39,91420.0,38.0238,38.0332,38.0144,38.0332,91420.0
2023-02-14 15:00:00,40.39,40.4,40.38,40.39,65142.0,38.0332,38.0426,38.0238,38.0332,65142.0
2023-02-14 15:05:00,40.39,40.39,40.37,40.37,129590.0,38.0332,38.0332,38.0144,38.0144,129590.0
2023-02-14 15:10:00,40.37,40.39,40.35,40.38,151061.0,38.0144,38.0332,37.9955,38.0238,151061.0
2023-02-14 15:15:00,40.38,40.4,40.37,40.39,173276.0,38.0238,38.0426,38.0144,38.0332,173276.0
2023-02-14 15:20:00,40.39,40.4,40.39,40.4,77504.0,38.0332,38.0426,38.0332,38.0426,77504.0
2023-02-14 15:25:00,40.4,40.41,40.39,40.4,124296.0,38.0426,38.052,38.0332,38.0426,124296.0
2023-02-14 15:30:00,40.41,40.43,40.4,40.42,198178.0,38.052,38.0709,38.0426,38.0615,198178.0
2023-02-14 15:35:00,40.43,40.47,40.42,40.46,646741.0,38.0709,38.1085,38.0615,38.0991,646741.0
2023-02-14 15:40:00,40.45,40.48,40.44,40.48,475852.0,38.0897,38.118,38.0803,38.118,475852.0
2023-02-14 15:45:00,40.48,40.48,40.45,40.46,404256.0,38.118,38.118,38.0897,38.0991,404256.0
2023-02-14 15:50:00,40.46,40.47,40.44,40.46,873640.0,38.0991,38.1085,38.0803,38.0991,873640.0
2023-02-14 15:55:00,40.46,40.47,40.41,40.43,1135841.0,38.0991,38.1085,38.052,38.0709,1135841.0
2023-02-15 09:30:00,39.85,39.93,39.84,39.87,916936.0,37.5247,37.6,37.5153,37.5436,916936.0
2023-02-15 09:35:00,39.87,39.91,39.84,39.87,686691.0,37.5436,37.5812,37.5153,37.5436,686691.0
2023-02-15 09:40:00,39.87,39.97,39.86,39.93,404773.0,37.5436,37.6377,37.5341,37.6,404773.0
2023-02-15 09:45:00,39.92,39.92,39.87,39.89,322549.0,37.5906,37.5906,37.5436,37.5624,322549.0
2023-02-15 09:50:00,39.89,39.91,39.81,39.81,1568623.0,37.5624,37.5812,37.4871,37.4871,1568623.0
2023-02-15 09:55:00,39.81,39.83,39.77,39.8,1188331.0,37.4871,37.5059,37.4494,37.4776,1188331.0
2023-02-15 10:00:00,39.8,39.87,39.8,39.86,387526.0,37.4776,37.5436,37.4776,37.5341,387526.0
2023-02-15 10:05:00,39.85,39.87,39.8,39.83,709375.0,37.5247,37.5436,37.4776,37.5059,709375.0
2023-02-15 10:10:00,39.83,39.88,39.8,39.86,325836.0,37.5059,37.553,37.4776,37.5341,325836.0
2023-02-15 10:15:00,39.86,39.93,39.86,39.93,258405.0,37.5341,37.6,37.5341,37.6,258405.0
2023-02-15 10:20:00,39.93,39.94,39.88,39.89,331056.0,37.6,37.6095,37.553,37.5624,331056.0
2023-02-15 10:25:00,39.89,39.91,39.87,39.88,436475.0,37.5624,37.5812,37.5436,37.553,436475.0
2023-02-15 10:30:00,39.88,39.91,39.86,39.9,172752.0,37.553,37.5812,37.5341,37.5718,172752.0
2023-02-15 10:35:00,39.9,39.91,39.85,39.86,182511.0,37.5718,37.5812,37.5247,37.5341,182511.0
2023-02-15 10:40:00,39.86,39.87,39.81,39.82,195882.0,37.5341,37.5436,37.4871,37.4965,195882.0
2023-02-15 10:45:00,39.81,39.85,39.81,39.83,459086.0,37.4871,37.5247,37.4871,37.5059,459086.0
2023-02-15 10:50:00,39.83,39.86,39.82,39.86,284500.0,37.5059,37.5341,37.4965,37.5341,284500.0
2023-02-15 10:55:00,39.86,39.88,39.84,39.86,175743.0,37.5341,37.553,37.5153,37.5341,175743.0
2023-02-15 11:00:00,39.86,39.91,39.85,39.91,213905.0,37.5341,37.5812,37.5247,37.5812,213905.0
2023-02-15 11:05:00,39.91,39.96,39.9,39.92,476747.0,37.5812,37.6283,37.5718,37.5906,476747.0
2023-02-15 11:10:00,39.92,39.94,39.91,39.94,165819.0,37.5906,37.6095,37.5812,37.6095,165819.0
2023-02-15 11:15:00,39.94,39.95,39.91,39.93,196701.0,37.6095,37.6189,37.5812,37.6,196701.0
2023-02-15 11:20:00,39.93,39.94,39.89,39.9,765844.0,37.6,37.6095,37.5624,37.5718,765844.0
2023-02-15 11:25:00,39.89,39.94,39.89,39.94,201768.0,37.5624,37.6095,37.5624,37.6095,201768.0
2023-02-15 11:30:00,39.94,39.95,39.9,39.91,409923.0,37.6095,37.6189,37.5718,37.5812,409923.0
2023-02-15 11:35:00,39.91,39.94,39.89,39.93,184098.0,37.5812,37.6095,37.5624,37.6,184098.0
2023-02-15 11:40:00,39.93,39.98,39.93,39.97,191140.0,37.6,37.6471,37.6,37.6377,191140.0
2023-02-15 11:45:00,39.97,40.0,39.96,40.0,79862.0,37.6377,37.666,37.6283,37.666,79862.0
2023-02-15 11:50:00,40.0,40.01,39.98,39.98,108391.0,37.666,37.6754,37.6471,37.6471,108391.0
2023-02-15 11:55:00,39.98,40.0,39.96,39.98,142500.0,37.6471,37.666,37.6283,37.6471,142500.0
2023-02-15 12:00:00,39.98,39.98,39.93,39.93,485221.0,37.6471,37.6471,37.6,37.6,485221.0
2023-02-15 12:05:00,39.94,39.94,39.89,39.93,137989.0,37.6095,37.6095,37.5624,37.6,137989.0
2023-02-15 12:10:00,39.92,39.93,39.9,39.91,106454.0,37.5906,37.6,37.5718,37.5812,106454.0
2023-02-15 12:15:00,39.91,39.91,39.89,39.9,599939.0,37.5812,37.5812,37.5624,37.5718,599939.0
2023-02-15 12:20:00,39.89,39.9,39.85,39.87,3525100.0,37.5624,37.5718,37.5247,37.5436,3525100.0
2023-02-15 12:25:00,39.87,39.9,39.86,39.87,530783.0,37.5436,37.5718,37.5341,37.5436,530783.0
2023-02-15 12:30:00,39.87,39.88,39.85,39.87,481422.0,37.5436,37.553,37.5247,37.5436,481422.0
2023-02-15 12:35:00,39.87,39.9,39.85,39.88,247248.0,37.5436,37.5718,37.5247,37.553,247248.0
2023-02-15 12:40:00,39.88,39.91,39.87,39.9,75946.0,37.553,37.5812,37.5436,37.5718,75946.0
2023-02-15 12:45:00,39.91,39.92,39.89,39.9,118647.0,37.5812,37.5906,37.5624,37.5718,118647.0
2023-02-15 12:50:00,39.89,39.91,39.89,39.91,71243.0,37.5624,37.5812,37.5624,37.5812,71243.0
2023-02-15 12:55:00,39.91,39.92,39.88,39.91,886373.0,37.5812,37.5906,37.553,37.5812,886373.0
2023-02-15 13:00:00,39.91,39.92,39.9,39.91,90069.0,37.5812,37.5906,37.5718,37.5812,90069.0
2023-02-15 13:05:00,39.91,39.93,39.89,39.93,84157.0,37.5812,37.6,37.5624,37.6,84157.0
2023-02-15 13:10:00,39.93,39.94,39.92,39.92,61513.0,37.6,37.6095,37.5906,37.5906,61513.0
2023-02-15 13:15:00,39.93,39.94,39.93,39.93,91400.0,37.6,37.6095,37.6,37.6,91400.0
2023-02-15 13:20:00,39.94,39.96,39.93,39.96,107477.0,37.6095,37.6283,37.6,37.6283,107477.0
2023-02-15 13:25:00,39.96,39.98,39.95,39.97,111431.0,37.6283,37.6471,37.6189,37.6377,111431.0
2023-02-15 13:30:00,39.98,39.99,39.97,39.98,80381.0,37.6471,37.6565,37.6377,37.6471,80381.0
2023-02-15 13:35:00,39.98,39.98,39.97,39.98,27650.0,37.6471,37.6471,37.6377,37.6471,27650.0
2023-02-15 13:40:00,39.98,40.0,39.97,40.0,54241.0,37.6471,37.666,37.6377,37.666,54241.0
2023-02-15 13:45:00,40.0,40.01,39.99,40.0,67020.0,37.666,37.6754,37.6565,37.666,67020.0
2023-02-15 13:50:00,40.0,40.01,39.99,40.0,105368.0,37.666,37.6754,37.6565,37.666,105368.0
2023-02-15 13:55:00,40.0,40.01,39.99,40.01,138704.0,37.666,37.6754,37.6565,37.6754,138704.0
2023-02-15 14:00:00,40.0,40.02,40.0,40.02,390123.0,37.666,37.6848,37.666,37.6848,390123.0
2023-02-15 14:05:00,40.02,40.05,40.01,40.05,208601.0,37.6848,37.713,37.6754,37.713,208601.0
2023-02-15 14:10:00,40.05,40.06,40.04,40.06,318783.0,37.713,37.7225,37.7036,37.7225,318783.0
2023-02-15 14:15:00,40.05,40.07,40.04,40.04,266390.0,37.713,37.7319,37.7036,37.7036,266390.0
2023-02-15 14:20:00,40.05,40.06,40.04,40.05,136065.0,37.713,37.7225,37.7036,37.713,136065.0
2023-02-15 14:25:00,40.05,40.06,40.04,40.05,256826.0,37.713,37.7225,37.7036,37.713,256826.0
2023-02-15 14:30:00,40.05,40.05,40.02,40.03,495685.0,37.713,37.713,37.6848,37.6942,495685.0
2023-02-15 14:35:00,40.03,40.04,40.02,40.04,160700.0,37.6942,37.7036,37.6848,37.7036,160700.0
2023-02-15 14:40:00,40.04,40.06,40.03,40.05,134390.0,37.7036,37.7225,37.6942,37.713,134390.0
2023-02-15 14:45:00,40.05,40.06,40.03,40.03,155218.0,37.713,37.7225,37.6942,37.6942,155218.0
2023-02-15 14:50:00,40.04,40.04,40.02,40.02,109405.0,37.7036,37.7036,37.6848,37.6848,109405.0
2023-02-15 14:55:00,40.02,40.03,40.01,40.02,91350.0,37.6848,37.6942,37.6754,37.6848,91350.0
2023-02-15 15:00:00,40.01,40.03,40.01,40.03,38784.0,37.6754,37.6942,37.6754,37.6942,38784.0
2023-02-15 15:05:00,40.03,40.05,40.02,40.05,141269.0,37.6942,37.713,37.6848,37.713,141269.0
2023-02-15 15:10:00,40.05,40.05,40.03,40.04,153076.0,37.713,37.713,37.6942,37.7036,153076.0
2023-02-15 15:15:00,40.04,40.04,40.01,40.02,179316.0,37.7036,37.7036,37.6754,37.6848,179316.0
2023-02-15 15:20:00,40.02,40.03,40.0,40.01,135632.0,37.6848,37.6942,37.666,37.6754,135632.0
2023-02-15 15:25:00,40.01,40.03,40.0,40.03,95176.0,37.6754,37.6942,37.666,37.6942,95176.0
2023-02-15 15:30:00,40.02,40.04,40.02,40.04,302317.0,37.6848,37.7036,37.6848,37.7036,302317.0
2023-02-15 15:35:00,40.04,40.06,40.03,40.05,186758.0,37.7036,37.7225,37.6942,37.713,186758.0
2023-02-15 15:40:00,40.05,40.06,40.03,40.04,256233.0,37.713,37.7225,37.6942,37.7036,256233.0
2023-02-15 15:45:00,40.04,40.06,40.03,40.06,431867.0,37.7036,37.7225,37.6942,37.7225,431867.0
2023-02-15 15:50:00,40.06,40.08,40.05,40.07,431312.0,37.7225,37.7413,37.713,37.7319,431312.0
2023-02-15 15:55:00,40.07,40.11,40.06,40.11,1207022.0,37.7319,37.7695,37.7225,37.7695,1207022.0
2023-02-16 09:30:00,39.92,40.02,39.89,39.91,446617.0,37.5906,37.6848,37.5624,37.5812,446617.0
2023-02-16 09:35:00,39.9,39.9,39.8,39.87,441448.0,37.5718,37.5718,37.4776,37.5436,441448.0
2023-02-16 09:40:00,39.87,39.89,39.82,39.85,255760.0,37.5436,37.5624,37.4965,37.5247,255760.0
2023-02-16 09:45:00,39.84,39.93,39.82,39.9,345115.0,37.5153,37.6,37.4965,37.5718,345115.0
2023-02-16 09:50:00,39.89,39.92,39.88,39.91,249288.0,37.5624,37.5906,37.553,37.5812,249288.0
2023-02-16 09:55:00,39.91,39.93,39.89,39.91,497924.0,37.5812,37.6,37.5624,37.5812,497924.0
2023-02-16 10:00:00,39.91,39.93,39.88,39.91,333980.0,37.5812,37.6,37.553,37.5812,333980.0
2023-02-16 10:05:00,39.9,39.95,39.89,39.94,347912.0,37.5718,37.6189,37.5624,37.6095,347912.0
2023-02-16 10:10:00,39.93,40.01,39.92,40.0,192760.0,37.6,37.6754,37.5906,37.666,192760.0
2023-02-16 10:15:00,40.0,40.01,39.96,40.0,251129.0,37.666,37.6754,37.6283,37.666,251129.0
2023-02-16 10:20:00,40.01,40.08,40.0,40.03,219808.0,37.6754,37.7413,37.666,37.6942,219808.0
2023-02-16 10:25:00,40.03,40.11,40.03,40.11,563364.0,37.6942,37.7695,37.6942,37.7695,563364.0
2023-02-16 10:30:00,40.11,40.16,40.09,40.16,313445.0,37.7695,37.8166,37.7507,37.8166,313445.0
2023-02-16 10:35:00,40.16,40.19,40.15,40.16,350659.0,37.8166,37.8449,37.8072,37.8166,350659.0
2023-02-16 10:40:00,40.16,40.16,40.1,40.11,146399.0,37.8166,37.8166,37.7601,37.7695,146399.0
2023-02-16 10:45:00,40.11,40.14,40.09,40.14,189115.0,37.7695,37.7978,37.7507,37.7978,189115.0
2023-02-16 10:50:00,40.14,40.14,40.1,40.13,149415.0,37.7978,37.7978,37.7601,37.7884,149415.0
2023-02-16 10:55:00,40.13,40.13,40.08,40.12,178933.0,37.7884,37.7884,37.7413,37.779,178933.0
2023-02-16 11:00:00,40.12,40.15,40.11,40.13,348834.0,37.779,37.8072,37.7695,37.7884,348834.0
2023-02-16 11:05:00,40.13,40.14,40.07,40.09,124199.0,37.7884,37.7978,37.7319,37.7507,124199.0
2023-02-16 11:10:00,40.09,40.12,40.08,40.09,157365.0,37.7507,37.779,37.7413,37.7507,157365.0
2023-02-16 11:15:00,40.09,40.11,40.07,40.11,182290.0,37.7507,37.7695,37.7319,37.7695,182290.0
2023-02-16 11:20:00,40.11,40.12,40.08,40.11,169620.0,37.7695,37.779,37.7413,37.7695,169620.0
2023-02-16 11:25:00,40.11,40.14,40.09,40.13,106742.0,37.7695,37.7978,37.7507,37.7884,106742.0
2023-02-16 11:30:00,40.13,40.18,40.13,40.17,238846.0,37.7884,37.8355,37.7884,37.826,238846.0
2023-02-16 11:35:00,40.16,40.17,40.13,40.15,142052.0,37.8166,37.826,37.7884,37.8072,142052.0
2023-02-16 11:40:00,40.15,40.17,40.13,40.14,201996.0,37.8072,37.826,37.7884,37.7978,201996.0
2023-02-16 11:45:00,40.15,40.21,40.15,40.2,154943.0,37.8072,37.8637,37.8072,37.8543,154943.0
2023-02-16 11:50:00,40.2,40.21,40.17,40.17,209125.0,37.8543,37.8637,37.826,37.826,209125.0
2023-02-16 11:55:00,40.18,40.2,40.17,40.18,90303.0,37.8355,37.8543,37.826,37.8355,90303.0
2023-02-16 12:00:00,40.18,40.2,40.15,40.16,88626.0,37.8355,37.8543,37.8072,37.8166,88626.0
2023-02-16 12:05:00,40.16,40.18,40.15,40.16,276037.0,37.8166,37.8355,37.8072,37.8166,276037.0
2023-02-16 12:10:00,40.16,40.18,40.16,40.18,115518.0,37.8166,37.8355,37.8166,37.8355,115518.0
2023-02-16 12:15:00,40.18,40.18,40.13,40.14,152622.0,37.8355,37.8355,37.7884,37.7978,152622.0
2023-02-16 12:20:00,40.14,40.2,40.13,40.19,303420.0,37.7978,37.8543,37.7884,37.8449,303420.0
2023-02-16 12:25:00,40.19,40.21,40.19,40.2,47849.0,37.8449,37.8637,37.8449,37.8543,47849.0
2023-02-16 12:30:00,40.2,40.23,40.19,40.22,208148.0,37.8543,37.8825,37.8449,37.8731,208148.0
2023-02-16 12:35:00,40.22,40.23,40.21,40.22,128055.0,37.8731,37.8825,37.8637,37.8731,128055.0
2023-02-16 12:40:00,40.22,40.24,40.21,40.23,183815.0,37.8731,37.892,37.8637,37.8825,183815.0
2023-02-16 12:45:00,40.23,40.25,40.22,40.25,350650.0,37.8825,37.9014,37.8731,37.9014,350650.0
2023-02-16 12:50:00,40.24,40.24,40.2,40.22,257138.0,37.892,37.892,37.8543,37.8731,257138.0
2023-02-16 12:55:00,40.22,40.22,40.17,40.19,772803.0,37.8731,37.8731,37.826,37.8449,772803.0
2023-02-16 13:00:00,40.19,40.23,40.18,40.21,288843.0,37.8449,37.8825,37.8355,37.8637,288843.0
2023-02-16 13:05:00,40.21,40.24,40.2,40.23,184742.0,37.8637,37.892,37.8543,37.8825,184742.0
2023-02-16 13:10:00,40.23,40.24,40.2,40.21,181838.0,37.8825,37.892,37.8543,37.8637,181838.0
2023-02-16 13:15:00,40.21,40.22,40.18,40.2,238832.0,37.8637,37.8731,37.8355,37.8543,238832.0
2023-02-16 13:20:00,40.21,40.21,40.17,40.2,200035.0,37.8637,37.8637,37.826,37.8543,200035.0
2023-02-16 13:25:00,40.19,40.21,40.18,40.19,78516.0,37.8449,37.8637,37.8355,37.8449,78516.0
2023-02-16 13:30:00,40.19,40.2,40.18,40.2,183498.0,37.8449,37.8543,37.8355,37.8543,183498.0
2023-02-16 13:35:00,40.2,40.25,40.19,40.23,102861.0,37.8543,37.9014,37.8449,37.8825,102861.0
2023-02-16 13:40:00,40.23,40.25,40.22,40.24,168597.0,37.8825,37.9014,37.8731,37.892,168597.0
2023-02-16 13:45:00,40.25,40.26,40.21,40.25,184767.0,37.9014,37.9108,37.8637,37.9014,184767.0
2023-02-16 13:50:00,40.25,40.26,40.23,40.25,101761.0,37.9014,37.9108,37.8825,37.9014,101761.0
2023-02-16 13:55:00,40.25,40.26,40.24,40.26,118376.0,37.9014,37.9108,37.892,37.9108,118376.0
2023-02-16 14:00:00,40.26,40.29,40.26,40.29,81495.0,37.9108,37.939,37.9108,37.939,81495.0
2023-02-16 14:05:00,40.29,40.3,40.25,40.25,253772.0,37.939,37.9485,37.9014,37.9014,253772.0
2023-02-16 14:10:00,40.26,40.27,40.24,40.26,140245.0,37.9108,37.9202,37.892,37.9108,140245.0
2023-02-16 14:15:00,40.26,40.29,40.25,40.28,72180.0,37.9108,37.939,37.9014,37.9296,72180.0
2023-02-16 14:20:00,40.27,40.28,40.23,40.27,111807.0,37.9202,37.9296,37.8825,37.9202,111807.0
2023-02-16 14:25:00,40.27,40.28,40.26,40.27,63241.0,37.9202,37.9296,37.9108,37.9202,63241.0
2023-02-16 14:30:00,40.27,40.3,40.27,40.29,47118.0,37.9202,37.9485,37.9202,37.939,47118.0
2023-02-16 14:35:00,40.29,40.31,40.28,40.3,82542.0,37.939,37.9579,37.9296,37.9485,82542.0
2023-02-16 14:40:00,40.3,40.3,40.26,40.28,210299.0,37.9485,37.9485,37.9108,37.9296,210299.0
2023-02-16 14:45:00,40.28,40.29,40.26,40.29,45325.0,37.9296,37.939,37.9108,37.939,45325.0
2023-02-16 14:50:00,40.28,40.29,40.27,40.29,48584.0,37.9296,37.939,37.9202,37.939,48584.0
2023-02-16 14:55:00,40.29,40.29,40.27,40.27,29425.0,37.939,37.939,37.9202,37.9202,29425.0
2023-02-16 15:00:00,40.27,40.28,40.25,40.25,59379.0,37.9202,37.9296,37.9014,37.9014,59379.0
2023-02-16 15:05:00,40.25,40.25,40.18,40.23,1354705.0,37.9014,37.9014,37.8355,37.8825,1354705.0
2023-02-16 15:10:00,40.22,40.24,40.2,40.22,290280.0,37.8731,37.892,37.8543,37.8731,290280.0
2023-02-16 15:15:00,40.22,40.22,40.16,40.16,752042.0,37.8731,37.8731,37.8166,37.8166,752042.0
2023-02-16 15:20:00,40.16,40.18,40.13,40.16,893932.0,37.8166,37.8355,37.7884,37.8166,893932.0
2023-02-16 15:25:00,40.16,40.18,40.12,40.13,199693.0,37.8166,37.8355,37.779,37.7884,199693.0
2023-02-16 15:30:00,40.13,40.13,40.08,40.1,224114.0,37.7884,37.7884,37.7413,37.7601,224114.0
2023-02-16 15:35:00,40.1,40.13,40.08,40.11,165360.0,37.7601,37.7884,37.7413,37.7695,165360.0
2023-02-16 15:40:00,40.11,40.12,40.07,40.12,600396.0,37.7695,37.779,37.7319,37.779,600396.0
2023-02-16 15:45:00,40.12,40.13,40.09,40.13,489702.0,37.779,37.7884,37.7507,37.7884,489702.0
2023-02-16 15:50:00,40.12,40.15,40.1,40.12,791272.0,37.779,37.8072,37.7601,37.779,791272.0
2023-02-16 15:55:00,40.12,40.13,40.09,40.11,2509548.0,37.779,37.7884,37.7507,37.7695,2509548.0
2023-02-17 09:30:00,39.67,39.72,39.63,39.68,1012653.0,37.3552,37.4023,37.3176,37.3646,1012653.0
2023-02-17 09:35:00,39.69,39.7,39.63,39.64,427855.0,37.3741,37.3835,37.3176,37.327,427855.0
2023-02-17 09:40:00,39.64,39.69,39.63,39.66,276816.0,37.327,37.3741,37.3176,37.3458,276816.0
2023-02-17 09:45:00,39.65,39.66,39.56,39.58,414279.0,37.3364,37.3458,37.2516,37.2705,414279.0
2023-02-17 09:50:00,39.59,39.59,39.52,39.53,324907.0,37.2799,37.2799,37.214,37.2234,324907.0
2023-02-17 09:55:00,39.53,39.61,39.53,39.61,190736.0,37.2234,37.2987,37.2234,37.2987,190736.0
2023-02-17 10:00:00,39.61,39.69,39.6,39.69,364560.0,37.2987,37.3741,37.2893,37.3741,364560.0
2023-02-17 10:05:00,39.68,39.69,39.64,39.65,169029.0,37.3646,37.3741,37.327,37.3364,169029.0
2023-02-17 10:10:00,39.65,39.72,39.64,39.68,443496.0,37.3364,37.4023,37.327,37.3646,443496.0
2023-02-17 10:15:00,39.68,39.74,39.65,39.73,451463.0,37.3646,37.4211,37.3364,37.4117,451463.0
2023-02-17 10:20:00,39.73,39.74,39.68,39.69,260070.0,37.4117,37.4211,37.3646,37.3741,260070.0
2023-02-17 10:25:00,39.69,39.7,39.66,39.67,147197.0,37.3741,37.3835,37.3458,37.3552,147197.0
2023-02-17 10:30:00,39.67,39.74,39.66,39.73,288655.0,37.3552,37.4211,37.3458,37.4117,288655.0
2023-02-17 10:35:00,39.73,39.79,39.71,39.73,149910.0,37.4117,37.4682,37.3929,37.4117,149910.0
2023-02-17 10:40:00,39.73,39.73,39.66,39.68,140752.0,37.4117,37.4117,37.3458,37.3646,140752.0
2023-02-17 10:45:00,39.67,39.72,39.66,39.7,363203.0,37.3552,37.4023,37.3458,37.3835,363203.0
2023-02-17 10:50:00,39.7,39.7,39.66,39.67,157762.0,37.3835,37.3835,37.3458,37.3552,157762.0
2023-02-17 10:55:00,39.66,39.68,39.63,39.65,134285.0,37.3458,37.3646,37.3176,37.3364,134285.0
2023-02-17 11:00:00,39.65,39.66,39.62,39.64,269211.0,37.3364,37.3458,37.3081,37.327,269211.0
2023-02-17 11:05:00,39.64,39.68,39.63,39.65,179698.0,37.327,37.3646,37.3176,37.3364,179698.0
2023-02-17 11:10:00,39.64,39.68,39.64,39.66,186797.0,37.327,37.3646,37.327,37.3458,186797.0
2023-02-17 11:15:00,39.66,39.66,39.63,39.65,128625.0,37.3458,37.3458,37.3176,37.3364,128625.0
2023-02-17 11:20:00,39.65,39.65,39.6,39.61,190545.0,37.3364,37.3364,37.2893,37.2987,190545.0
2023-02-17 11:25:00,39.61,39.62,39.57,39.59,277510.0,37.2987,37.3081,37.2611,37.2799,277510.0
2023-02-17 11:30:00,39.58,39.59,39.56,39.59,334270.0,37.2705,37.2799,37.2516,37.2799,334270.0
2023-02-17 11:35:00,39.6,39.64,39.59,39.63,654588.0,37.2893,37.327,37.2799,37.3176,654588.0
2023-02-17 11:40:00,39.63,39.65,39.6,39.61,114348.0,37.3176,37.3364,37.2893,37.2987,114348.0
2023-02-17 11:45:00,39.62,39.64,39.61,39.62,232517.0,37.3081,37.327,37.2987,37.3081,232517.0
2023-02-17 11:50:00,39.62,39.63,39.59,39.59,176009.0,37.3081,37.3176,37.2799,37.2799,176009.0
2023-02-17 11:55:00,39.59,39.61,39.58,39.6,302520.0,37.2799,37.2987,37.2705,37.2893,302520.0
2023-02-17 12:00:00,39.61,39.65,39.6,39.64,610178.0,37.2987,37.3364,37.2893,37.327,610178.0
2023-02-17 12:05:00,39.64,39.68,39.63,39.66,227571.0,37.327,37.3646,37.3176,37.3458,227571.0
2023-02-17 12:10:00,39.66,39.69,39.65,39.66,184108.0,37.3458,37.3741,37.3364,37.3458,184108.0
2023-02-17 12:15:00,39.66,39.68,39.64,39.65,141617.0,37.3458,37.3646,37.327,37.3364,141617.0
2023-02-17 12:20:00,39.65,39.66,39.62,39.65,551844.0,37.3364,37.3458,37.3081,37.3364,551844.0
2023-02-17 12:25:00,39.65,39.68,39.65,39.65,102188.0,37.3364,37.3646,37.3364,37.3364,102188.0
2023-02-17 12:30:00,39.65,39.67,39.64,39.65,89717.0,37.3364,37.3552,37.327,37.3364,89717.0
2023-02-17 12:35:00,39.65,39.67,39.65,39.65,93552.0,37.3364,37.3552,37.3364,37.3364,93552.0
2023-02-17 12:40:00,39.65,39.66,39.62,39.64,393267.0,37.3364,37.3458,37.3081,37.327,393267.0
2023-02-17 12:45:00,39.63,39.64,39.61,39.62,298251.0,37.3176,37.327,37.2987,37.3081,298251.0
2023-02-17 12:50:00,39.62,39.62,39.57,39.58,354883.0,37.3081,37.3081,37.2611,37.2705,354883.0
2023-02-17 12:55:00,39.58,39.6,39.57,39.59,567868.0,37.2705,37.2893,37.2611,37.2799,567868.0
2023-02-17 13:00:00,39.59,39.6,39.56,39.57,197788.0,37.2799,37.2893,37.2516,37.2611,197788.0
2023-02-17 13:05:00,39.58,39.59,39.56,39.59,175263.0,37.2705,37.2799,37.2516,37.2799,175263.0
2023-02-17 13:10:00,39.59,39.61,39.58,39.61,163230.0,37.2799,37.2987,37.2705,37.2987,163230.0
2023-02-17 13:15:00,39.61,39.62,39.59,39.59,230871.0,37.2987,37.3081,37.2799,37.2799,230871.0
2023-02-17 13:20:00,39.59,39.6,39.57,39.57,129184.0,37.2799,37.2893,37.2611,37.2611,129184.0
2023-02-17 13:25:00,39.58,39.58,39.56,39.57,310061.0,37.2705,37.2705,37.2516,37.2611,310061.0
2023-02-17 13:30:00,39.57,39.58,39.55,39.57,152892.0,37.2611,37.2705,37.2422,37.2611,152892.0
2023-02-17 13:35:00,39.58,39.58,39.56,39.58,109445.0,37.2705,37.2705,37.2516,37.2705,109445.0
2023-02-17 13:40:00,39.58,39.6,39.57,39.59,146958.0,37.2705,37.2893,37.2611,37.2799,146958.0
2023-02-17 13:45:00,39.6,39.62,39.59,39.61,200019.0,37.2893,37.3081,37.2799,37.2987,200019.0
2023-02-17 13:50:00,39.61,39.62,39.59,39.59,145941.0,37.2987,37.3081,37.2799,37.2799,145941.0
2023-02-17 13:55:00,39.6,39.61,39.59,39.59,123139.0,37.2893,37.2987,37.2799,37.2799,123139.0
2023-02-17 14:00:00,39.6,39.64,39.59,39.63,142991.0,37.2893,37.327,37.2799,37.3176,142991.0
2023-02-17 14:05:00,39.63,39.63,39.62,39.63,50433.0,37.3176,37.3176,37.3081,37.3176,50433.0
2023-02-17 14:10:00,39.62,39.63,39.59,39.59,159786.0,37.3081,37.3176,37.2799,37.2799,159786.0
2023-02-17 14:15:00,39.59,39.62,39.59,39.62,322555.0,37.2799,37.3081,37.2799,37.3081,322555.0
2023-02-17 14:20:00,39.62,39.66,39.61,39.66,139373.0,37.3081,37.3458,37.2987,37.3458,139373.0
2023-02-17 14:25:00,39.66,39.66,39.62,39.63,217349.0,37.3458,37.3458,37.3081,37.3176,217349.0
2023-02-17 14:30:00,39.63,39.66,39.62,39.65,208662.0,37.3176,37.3458,37.3081,37.3364,208662.0
2023-02-17 14:35:00,39.65,39.67,39.64,39.66,90551.0,37.3364,37.3552,37.327,37.3458,90551.0
2023-02-17 14:40:00,39.65,39.66,39.64,39.65,58172.0,37.3364,37.3458,37.327,37.3364,58172.0
2023-02-17 14:45:00,39.65,39.66,39.64,39.66,127515.0,37.3364,37.3458,37.327,37.3458,127515.0
2023-02-17 14:50:00,39.66,39.69,39.65,39.68,100967.0,37.3458,37.3741,37.3364,37.3646,100967.0
2023-02-17 14:55:00,39.68,39.7,39.67,39.7,54105.0,37.3646,37.3835,37.3552,37.3835,54105.0
2023-02-17 15:00:00,39.69,39.73,39.69,39.71,204394.0,37.3741,37.4117,37.3741,37.3929,204394.0
2023-02-17 15:05:00,39.71,39.72,39.68,39.71,193687.0,37.3929,37.4023,37.3646,37.3929,193687.0
2023-02-17 15:10:00,39.72,39.72,39.69,39.7,95984.0,37.4023,37.4023,37.3741,37.3835,95984.0
2023-02-17 15:15:00,39.69,39.71,39.68,39.69,189517.0,37.3741,37.3929,37.3646,37.3741,189517.0
2023-02-17 15:20:00,39.69,39.7,39.66,39.68,263432.0,37.3741,37.3835,37.3458,37.3646,263432.0
2023-02-17 15:25:00,39.68,39.69,39.66,39.67,95118.0,37.3646,37.3741,37.3458,37.3552,95118.0
2023-02-17 15:30:00,39.66,39.69,39.66,39.69,730016.0,37.3458,37.3741,37.3458,37.3741,730016.0
2023-02-17 15:35:00,39.69,39.7,39.67,39.69,515371.0,37.3741,37.3835,37.3552,37.3741,515371.0
2023-02-17 15:40:00,39.69,39.69,39.67,39.67,794743.0,37.3741,37.3741,37.3552,37.3552,794743.0
2023-02-17 15:45:00,39.67,39.68,39.65,39.66,1336264.0,37.3552,37.3646,37.3364,37.3458,1336264.0
2023-02-17 15:50:00,39.67,39.71,39.67,39.7,1323360.0,37.3552,37.3929,37.3552,37.3835,1323360.0
2023-02-17 15:55:00,39.71,39.73,39.68,39.72,4362740.0,37.3929,37.4117,37.3646,37.4023,4362740.0
2023-02-21 09:30:00,39.4,39.53,39.38,39.52,1065903.0,37.101,37.2234,37.0821,37.214,1065903.0
2023-02-21 09:35:00,39.53,39.59,39.53,39.57,553781.0,37.2234,37.2799,37.2234,37.2611,553781.0
2023-02-21 09:40:00,39.58,39.62,39.55,39.58,310137.0,37.2705,37.3081,37.2422,37.2705,310137.0
2023-02-21 09:45:00,39.57,39.61,39.45,39.48,826941.0,37.2611,37.2987,37.1481,37.1763,826941.0
2023-02-21 09:50:00,39.48,39.51,39.43,39.47,578262.0,37.1763,37.2046,37.1292,37.1669,578262.0
2023-02-21 09:55:00,39.47,39.49,39.41,39.43,623305.0,37.1669,37.1857,37.1104,37.1292,623305.0
2023-02-21 10:00:00,39.42,39.48,39.4,39.44,735193.0,37.1198,37.1763,37.101,37.1386,735193.0
2023-02-21 10:05:00,39.45,39.48,39.42,39.46,320123.0,37.1481,37.1763,37.1198,37.1575,320123.0
2023-02-21 10:10:00,39.46,39.46,39.39,39.4,255261.0,37.1575,37.1575,37.0916,37.101,255261.0
2023-02-21 10:15:00,39.4,39.43,39.38,39.41,232650.0,37.101,37.1292,37.0821,37.1104,232650.0
2023-02-21 10:20:00,39.42,39.46,39.41,39.43,213412.0,37.1198,37.1575,37.1104,37.1292,213412.0
2023-02-21 10:25:00,39.43,39.43,39.41,39.43,197636.0,37.1292,37.1292,37.1104,37.1292,197636.0
2023-02-21 10:30:00,39.43,39.48,39.42,39.48,402767.0,37.1292,37.1763,37.1198,37.1763,402767.0
2023-02-21 10:35:00,39.48,39.5,39.46,39.47,156045.0,37.1763,37.1951,37.1575,37.1669,156045.0
2023-02-21 10:40:00,39.48,39.53,39.47,39.48,140496.0,37.1763,37.2234,37.1669,37.1763,140496.0
2023-02-21 10:45:00,39.48,39.49,39.45,39.47,321325.0,37.1763,37.1857,37.1481,37.1669,321325.0
2023-02-21 10:50:00,39.47,39.48,39.42,39.43,262596.0,37.1669,37.1763,37.1198,37.1292,262596.0
2023-02-21 10:55:00,39.43,39.44,39.41,39.41,277314.0,37.1292,37.1386,37.1104,37.1104,277314.0
2023-02-21 11:00:00,39.41,39.44,39.4,39.41,276142.0,37.1104,37.1386,37.101,37.1104,276142.0
2023-02-21 11:05:00,39.41,39.41,39.37,39.38,169597.0,37.1104,37.1104,37.0727,37.0821,169597.0
2023-02-21 11:10:00,39.38,39.38,39.36,39.37,260303.0,37.0821,37.0821,37.0633,37.0727,260303.0
2023-02-21 11:15:00,39.38,39.38,39.36,39.37,239470.0,37.0821,37.0821,37.0633,37.0727,239470.0
2023-02-21 11:20:00,39.37,39.38,39.36,39.37,342757.0,37.0727,37.0821,37.0633,37.0727,342757.0
2023-02-21 11:25:00,39.37,39.39,39.35,39.37,506796.0,37.0727,37.0916,37.0539,37.0727,506796.0
2023-02-21 11:30:00,39.37,39.4,39.34,39.36,260221.0,37.0727,37.101,37.0445,37.0633,260221.0
2023-02-21 11:35:00,39.35,39.36,39.32,39.33,156368.0,37.0539,37.0633,37.0256,37.0351,156368.0
2023-02-21 11:40:00,39.32,39.35,39.32,39.34,243825.0,37.0256,37.0539,37.0256,37.0445,243825.0
2023-02-21 11:45:00,39.34,39.36,39.34,39.34,374282.0,37.0445,37.0633,37.0445,37.0445,374282.0
2023-02-21 11:50:00,39.34,39.38,39.34,39.37,140736.0,37.0445,37.0821,37.0445,37.0727,140736.0
2023-02-21 11:55:00,39.37,39.37,39.33,39.34,180192.0,37.0727,37.0727,37.0351,37.0445,180192.0
2023-02-21 12:00:00,39.34,39.35,39.32,39.34,219814.0,37.0445,37.0539,37.0256,37.0445,219814.0
2023-02-21 12:05:00,39.34,39.36,39.32,39.34,175134.0,37.0445,37.0633,37.0256,37.0445,175134.0
2023-02-21 12:10:00,39.34,39.34,39.31,39.32,167728.0,37.0445,37.0445,37.0162,37.0256,167728.0
2023-02-21 12:15:00,39.32,39.34,39.31,39.34,112038.0,37.0256,37.0445,37.0162,37.0445,112038.0
2023-02-21 12:20:00,39.33,39.34,39.31,39.32,153108.0,37.0351,37.0445,37.0162,37.0256,153108.0
2023-02-21 12:25:00,39.32,39.32,39.28,39.3,205721.0,37.0256,37.0256,36.988,37.0068,205721.0
2023-02-21 12:30:00,39.3,39.32,39.28,39.32,159716.0,37.0068,37.0256,36.988,37.0256,159716.0
2023-02-21 12:35:00,39.31,39.33,39.3,39.32,189517.0,37.0162,37.0351,37.0068,37.0256,189517.0
2023-02-21 12:40:00,39.32,39.34,39.31,39.32,232856.0,37.0256,37.0445,37.0162,37.0256,232856.0
2023-02-21 12:45:00,39.32,39.32,39.29,39.31,159243.0,37.0256,37.0256,36.9974,37.0162,159243.0
2023-02-21 12:50:00,39.31,39.34,39.3,39.34,105940.0,37.0162,37.0445,37.0068,37.0445,105940.0
2023-02-21 12:55:00,39.33,39.36,39.32,39.36,198193.0,37.0351,37.0633,37.0256,37.0633,198193.0
2023-02-21 13:00:00,39.36,39.36,39.33,39.34,168299.0,37.0633,37.0633,37.0351,37.0445,168299.0
2023-02-21 13:05:00,39.34,39.35,39.31,39.32,148216.0,37.0445,37.0539,37.0162,37.0256,148216.0
2023-02-21 13:10:00,39.32,39.32,39.29,39.3,99899.0,37.0256,37.0256,36.9974,37.0068,99899.0
2023-02-21 13:15:00,39.29,39.3,39.27,39.28,241688.0,36.9974,37.0068,36.9786,36.988,241688.0
2023-02-21 13:20:00,39.27,39.29,39.27,39.28,118268.0,36.9786,36.9974,36.9786,36.988,118268.0
2023-02-21 13:25:00,39.28,39.29,39.26,39.27,135107.0,36.988,36.9974,36.9691,36.9786,135107.0
2023-02-21 13:30:00,39.27,39.27,39.25,39.25,71146.0,36.9786,36.9786,36.9597,36.9597,71146.0
2023-02-21 13:35:00,39.25,39.26,39.23,39.24,65846.0,36.9597,36.9691,36.9409,36.9503,65846.0
2023-02-21 13:40:00,39.23,39.25,39.23,39.25,153672.0,36.9409,36.9597,36.9409,36.9597,153672.0
2023-02-21 13:45:00,39.25,39.25,39.23,39.23,51520.0,36.9597,36.9597,36.9409,36.9409,51520.0
2023-02-21 13:50:00,39.23,39.24,39.21,39.22,458193.0,36.9409,36.9503,36.9221,36.9315,458193.0
2023-02-21 13:55:00,39.22,39.23,39.21,39.22,135124.0,36.9315,36.9409,36.9221,36.9315,135124.0
2023-02-21 14:00:00,39.23,39.23,39.2,39.2,349901.0,36.9409,36.9409,36.9126,36.9126,349901.0
2023-02-21 14:05:00,39.2,39.21,39.18,39.19,284077.0,36.9126,36.9221,36.8938,36.9032,284077.0
2023-02-21 14:10:00,39.18,39.21,39.18,39.2,547206.0,36.8938,36.9221,36.8938,36.9126,547206.0
2023-02-21 14:15:00,39.2,39.2,39.18,39.19,536110.0,36.9126,36.9126,36.8938,36.9032,536110.0
2023-02-21 14:20:00,39.19,39.19,39.18,39.18,64502.0,36.9032,36.9032,36.8938,36.8938,64502.0
2023-02-21 14:25:00,39.19,39.22,39.17,39.21,442767.0,36.9032,36.9315,36.8844,36.9221,442767.0
2023-02-21 14:30:00,39.21,39.23,39.2,39.23,191053.0,36.9221,36.9409,36.9126,36.9409,191053.0
2023-02-21 14:35:00,39.23,39.24,39.21,39.23,171957.0,36.9409,36.9503,36.9221,36.9409,171957.0
2023-02-21 14:40:00,39.23,39.24,39.22,39.23,296887.0,36.9409,36.9503,36.9315,36.9409,296887.0
2023-02-21 14:45:00,39.23,39.25,39.23,39.24,176039.0,36.9409,36.9597,36.9409,36.9503,176039.0
2023-02-21 14:50:00,39.23,39.24,39.21,39.22,95736.0,36.9409,36.9503,36.9221,36.9315,95736.0
2023-02-21 14:55:00,39.22,39.22,39.19,39.21,137480.0,36.9315,36.9315,36.9032,36.9221,137480.0
2023-02-21 15:00:00,39.21,39.25,39.2,39.25,196430.0,36.9221,36.9597,36.9126,36.9597,196430.0
2023-02-21 15:05:00,39.25,39.25,39.21,39.22,742576.0,36.9597,36.9597,36.9221,36.9315,742576.0
2023-02-21 15:10:00,39.22,39.23,39.21,39.23,153907.0,36.9315,36.9409,36.9221,36.9409,153907.0
2023-02-21 15:15:00,39.23,39.24,39.22,39.23,116764.0,36.9409,36.9503,36.9315,36.9409,116764.0
2023-02-21 15:20:00,39.23,39.24,39.21,39.24,131272.0,36.9409,36.9503,36.9221,36.9503,131272.0
2023-02-21 15:25:00,39.23,39.24,39.22,39.23,336301.0,36.9409,36.9503,36.9315,36.9409,336301.0
2023-02-21 15:30:00,39.24,39.27,39.23,39.26,352563.0,36.9503,36.9786,36.9409,36.9691,352563.0
2023-02-21 15:35:00,39.26,39.27,39.24,39.25,292131.0,36.9691,36.9786,36.9503,36.9597,292131.0
2023-02-21 15:40:00,39.25,39.26,39.24,39.26,491052.0,36.9597,36.9691,36.9503,36.9691,491052.0
2023-02-21 15:45:00,39.26,39.27,39.23,39.23,568804.0,36.9691,36.9786,36.9409,36.9409,568804.0
2023-02-21 15:50:00,39.23,39.24,39.19,39.21,821770.0,36.9409,36.9503,36.9032,36.9221,821770.0
2023-02-21 15:55:00,39.21,39.21,39.17,39.18,3913305.0,36.9221,36.9221,36.8844,36.8938,3913305.0
2023-02-22 09:30:00,39.07,39.17,39.05,39.12,1229589.0,36.7902,36.8844,36.7714,36.8373,1229589.0
2023-02-22 09:35:00,39.11,39.14,39.07,39.13,486268.0,36.8279,36.8561,36.7902,36.8467,486268.0
2023-02-22 09:40:00,39.13,39.17,39.12,39.17,249354.0,36.8467,36.8844,36.8373,36.8844,249354.0
2023-02-22 09:45:00,39.17,39.2,39.14,39.16,413110.0,36.8844,36.9126,36.8561,36.875,413110.0
2023-02-22 09:50:00,39.16,39.17,39.1,39.11,425710.0,36.875,36.8844,36.8185,36.8279,425710.0
2023-02-22 09:55:00,39.1,39.13,39.05,39.06,682359.0,36.8185,36.8467,36.7714,36.7808,682359.0
2023-02-22 10:00:00,39.05,39.07,39.01,39.02,672972.0,36.7714,36.7902,36.7337,36.7431,672972.0
2023-02-22 10:05:00,39.02,39.04,38.99,38.99,693328.0,36.7431,36.762,36.7149,36.7149,693328.0
2023-02-22 10:10:00,38.98,38.99,38.92,38.97,1239697.0,36.7055,36.7149,36.649,36.6961,1239697.0
2023-02-22 10:15:00,38.97,38.98,38.91,38.93,796058.0,36.6961,36.7055,36.6396,36.6584,796058.0
2023-02-22 10:20:00,38.93,39.01,38.92,39.0,599216.0,36.6584,36.7337,36.649,36.7243,599216.0
2023-02-22 10:25:00,39.0,39.04,38.97,38.97,340728.0,36.7243,36.762,36.6961,36.6961,340728.0
2023-02-22 10:30:00,38.97,38.99,38.92,38.94,376233.0,36.6961,36.7149,36.649,36.6678,376233.0
2023-02-22 10:35:00,38.94,38.95,38.91,38.91,676829.0,36.6678,36.6772,36.6396,36.6396,676829.0
2023-02-22 10:40:00,38.92,38.96,38.92,38.94,492066.0,36.649,36.6866,36.649,36.6678,492066.0
2023-02-22 10:45:00,38.94,38.98,38.93,38.98,518111.0,36.6678,36.7055,36.6584,36.7055,518111.0
2023-02-22 10:50:00,38.98,39.01,38.96,39.01,399587.0,36.7055,36.7337,36.6866,36.7337,399587.0
2023-02-22 10:55:00,39.01,39.03,39.0,39.01,328332.0,36.7337,36.7526,36.7243,36.7337,328332.0
2023-02-22 11:00:00,39.01,39.04,39.0,39.02,438231.0,36.7337,36.762,36.7243,36.7431,438231.0
2023-02-22 11:05:00,39.02,39.07,39.01,39.07,562634.0,36.7431,36.7902,36.7337,36.7902,562634.0
2023-02-22 11:10:00,39.06,39.07,39.0,39.01,695763.0,36.7808,36.7902,36.7243,36.7337,695763.0
2023-02-22 11:15:00,39.01,39.02,38.98,39.01,516488.0,36.7337,36.7431,36.7055,36.7337,516488.0
2023-02-22 11:20:00,39.02,39.04,39.0,39.03,239787.0,36.7431,36.762,36.7243,36.7526,239787.0
2023-02-22 11:25:00,39.03,39.03,38.99,38.99,546982.0,36.7526,36.7526,36.7149,36.7149,546982.0
2023-02-22 11:30:00,38.99,39.0,38.97,38.99,271028.0,36.7149,36.7243,36.6961,36.7149,271028.0
2023-02-22 11:35:00,38.99,39.01,38.95,38.96,366927.0,36.7149,36.7337,36.6772,36.6866,366927.0
2023-02-22 11:40:00,38.96,38.98,38.95,38.98,186691.0,36.6866,36.7055,36.6772,36.7055,186691.0
2023-02-22 11:45:00,38.98,38.98,38.93,38.95,269649.0,36.7055,36.7055,36.6584,36.6772,269649.0
2023-02-22 11:50:00,38.95,38.97,38.94,38.95,1250996.0,36.6772,36.6961,36.6678,36.6772,1250996.0
2023-02-22 11:55:00,38.94,38.97,38.93,38.97,301406.0,36.6678,36.6961,36.6584,36.6961,301406.0
2023-02-22 12:00:00,38.97,38.97,38.93,38.95,215054.0,36.6961,36.6961,36.6584,36.6772,215054.0
2023-02-22 12:05:00,38.95,38.99,38.94,38.98,212705.0,36.6772,36.7149,36.6678,36.7055,212705.0
2023-02-22 12:10:00,38.97,38.97,38.95,38.97,155613.0,36.6961,36.6961,36.6772,36.6961,155613.0
2023-02-22 12:15:00,38.97,39.03,38.96,39.02,164699.0,36.6961,36.7526,36.6866,36.7431,164699.0
2023-02-22 12:20:00,39.02,39.03,39.01,39.02,343557.0,36.7431,36.7526,36.7337,36.7431,343557.0
2023-02-22 12:25:00,39.02,39.04,39.01,39.02,115352.0,36.7431,36.762,36.7337,36.7431,115352.0
2023-02-22 12:30:00,39.01,39.03,39.0,39.02,188955.0,36.7337,36.7526,36.7243,36.7431,188955.0
2023-02-22 12:35:00,39.02,39.04,39.01,39.02,283581.0,36.7431,36.762,36.7337,36.7431,283581.0
2023-02-22 12:40:00,39.02,39.04,39.02,39.04,254086.0,36.7431,36.762,36.7431,36.762,254086.0
2023-02-22 12:45:00,39.04,39.05,39.03,39.03,298021.0,36.762,36.7714,36.7526,36.7526,298021.0
2023-02-22 12:50:00,39.04,39.04,39.01,39.02,95715.0,36.762,36.762,36.7337,36.7431,95715.0
2023-02-22 12:55:00,39.02,39.03,39.0,39.02,302099.0,36.7431,36.7526,36.7243,36.7431,302099.0
2023-02-22 13:00:00,39.03,39.03,38.99,39.02,99667.0,36.7526,36.7526,36.7149,36.7431,99667.0
2023-02-22 13:05:00,39.02,39.04,39.01,39.03,96168.0,36.7431,36.762,36.7337,36.7526,96168.0
2023-02-22 13:10:00,39.04,39.04,39.01,39.02,334520.0,36.762,36.762,36.7337,36.7431,334520.0
2023-02-22 13:15:00,39.02,39.03,39.01,39.02,205886.0,36.7431,36.7526,36.7337,36.7431,205886.0
2023-02-22 13:20:00,39.01,39.03,39.01,39.02,224639.0,36.7337,36.7526,36.7337,36.7431,224639.0
2023-02-22 13:25:00,39.02,39.03,39.02,39.02,110226.0,36.7431,36.7526,36.7431,36.7431,110226.0
2023-02-22 13:30:00,39.02,39.03,38.99,39.02,389985.0,36.7431,36.7526,36.7149,36.7431,389985.0
2023-02-22 13:35:00,39.02,39.03,39.0,39.02,318247.0,36.7431,36.7526,36.7243,36.7431,318247.0
2023-02-22 13:40:00,39.03,39.04,39.02,39.02,131910.0,36.7526,36.762,36.7431,36.7431,131910.0
2023-02-22 13:45:00,39.03,39.03,39.0,39.02,737747.0,36.7526,36.7526,36.7243,36.7431,737747.0
2023-02-22 13:50:00,39.02,39.02,38.99,39.0,209981.0,36.7431,36.7431,36.7149,36.7243,209981.0
2023-02-22 13:55:00,39.0,39.03,38.99,39.02,253380.0,36.7243,36.7526,36.7149,36.7431,253380.0
2023-02-22 14:00:00,39.02,39.07,38.95,39.05,1608756.0,36.7431,36.7902,36.6772,36.7714,1608756.0
2023-02-22 14:05:00,39.05,39.11,39.01,39.04,355643.0,36.7714,36.8279,36.7337,36.762,355643.0
2023-02-22 14:10:00,39.05,39.06,38.95,38.97,374786.0,36.7714,36.7808,36.6772,36.6961,374786.0
2023-02-22 14:15:00,38.97,39.0,38.92,39.0,364356.0,36.6961,36.7243,36.649,36.7243,364356.0
2023-02-22 14:20:00,39.0,39.03,38.95,38.96,156399.0,36.7243,36.7526,36.6772,36.6866,156399.0
2023-02-22 14:25:00,38.97,38.99,38.94,38.97,478156.0,36.6961,36.7149,36.6678,36.6961,478156.0
2023-02-22 14:30:00,38.97,38.98,38.92,38.95,450868.0,36.6961,36.7055,36.649,36.6772,450868.0
2023-02-22 14:35:00,38.95,38.96,38.92,38.94,333850.0,36.6772,36.6866,36.649,36.6678,333850.0
2023-02-22 14:40:00,38.95,38.95,38.9,38.93,435909.0,36.6772,36.6772,36.6302,36.6584,435909.0
2023-02-22 14:45:00,38.92,38.97,38.9,38.97,246382.0,36.649,36.6961,36.6302,36.6961,246382.0
2023-02-22 14:50:00,38.97,38.98,38.93,38.93,494633.0,36.6961,36.7055,36.6584,36.6584,494633.0
2023-02-22 14:55:00,38.93,38.93,38.88,38.88,249517.0,36.6584,36.6584,36.6113,36.6113,249517.0
2023-02-22 15:00:00,38.89,38.9,38.87,38.89,228895.0,36.6207,36.6302,36.6019,36.6207,228895.0
2023-02-22 15:05:00,38.89,38.91,38.88,38.91,208982.0,36.6207,36.6396,36.6113,36.6396,208982.0
2023-02-22 15:10:00,38.91,38.93,38.89,38.91,109414.0,36.6396,36.6584,36.6207,36.6396,109414.0
2023-02-22 15:15:00,38.91,38.95,38.9,38.94,189696.0,36.6396,36.6772,36.6302,36.6678,189696.0
2023-02-22 15:20:00,38.94,38.96,38.92,38.95,178532.0,36.6678,36.6866,36.649,36.6772,178532.0
2023-02-22 15:25:00,38.96,38.98,38.94,38.94,202156.0,36.6866,36.7055,36.6678,36.6678,202156.0
2023-02-22 15:30:00,38.94,38.95,38.92,38.94,332535.0,36.6678,36.6772,36.649,36.6678,332535.0
2023-02-22 15:35:00,38.94,38.94,38.89,38.9,683039.0,36.6678,36.6678,36.6207,36.6302,683039.0
2023-02-22 15:40:00,38.9,38.93,38.89,38.93,726364.0,36.6302,36.6584,36.6207,36.6584,726364.0
2023-02-22 15:45:00,38.93,38.95,38.91,38.93,294218.0,36.6584,36.6772,36.6396,36.6584,294218.0
2023-02-22 15:50:00,38.94,38.97,38.91,38.97,694776.0,36.6678,36.6961,36.6396,36.6961,694776.0
2023-02-22 15:55:00,38.97,39.01,38.95,39.01,1671634.0,36.6961,36.7337,36.6772,36.7337,1671634.0
2023-02-23 09:30:00,39.5,39.56,39.38,39.38,842026.0,37.1951,37.2516,37.0821,37.0821,842026.0
2023-02-23 09:35:00,39.38,39.39,39.31,39.33,483490.0,37.0821,37.0916,37.0162,37.0351,483490.0
2023-02-23 09:40:00,39.33,39.37,39.31,39.35,324635.0,37.0351,37.0727,37.0162,37.0539,324635.0
2023-02-23 09:45:00,39.35,39.45,39.32,39.44,748466.0,37.0539,37.1481,37.0256,37.1386,748466.0
2023-02-23 09:50:00,39.44,39.45,39.4,39.44,331359.0,37.1386,37.1481,37.101,37.1386,331359.0
2023-02-23 09:55:00,39.44,39.45,39.41,39.43,277980.0,37.1386,37.1481,37.1104,37.1292,277980.0
2023-02-23 10:00:00,39.43,39.46,39.37,39.38,343335.0,37.1292,37.1575,37.0727,37.0821,343335.0
2023-02-23 10:05:00,39.38,39.38,39.33,39.36,311219.0,37.0821,37.0821,37.0351,37.0633,311219.0
2023-02-23 10:10:00,39.36,39.36,39.33,39.35,535291.0,37.0633,37.0633,37.0351,37.0539,535291.0
2023-02-23 10:15:00,39.35,39.38,39.34,39.36,443060.0,37.0539,37.0821,37.0445,37.0633,443060.0
2023-02-23 10:20:00,39.36,39.4,39.36,39.4,260448.0,37.0633,37.101,37.0633,37.101,260448.0
2023-02-23 10:25:00,39.39,39.42,39.38,39.39,468869.0,37.0916,37.1198,37.0821,37.0916,468869.0
2023-02-23 10:30:00,39.39,39.4,39.33,39.37,325554.0,37.0916,37.101,37.0351,37.0727,325554.0
2023-02-23 10:35:00,39.37,39.37,39.31,39.32,315722.0,37.0727,37.0727,37.0162,37.0256,315722.0
2023-02-23 10:40:00,39.32,39.32,39.25,39.26,281885.0,37.0256,37.0256,36.9597,36.9691,281885.0
2023-02-23 10:45:00,39.26,39.26,39.18,39.2,260487.0,36.9691,36.9691,36.8938,36.9126,260487.0
2023-02-23 10:50:00,39.2,39.2,39.17,39.19,332208.0,36.9126,36.9126,36.8844,36.9032,332208.0
2023-02-23 10:55:00,39.19,39.2,39.17,39.18,237176.0,36.9032,36.9126,36.8844,36.8938,237176.0
2023-02-23 11:00:00,39.18,39.21,39.17,39.18,315120.0,36.8938,36.9221,36.8844,36.8938,315120.0
2023-02-23 11:05:00,39.18,39.18,39.11,39.12,237514.0,36.8938,36.8938,36.8279,36.8373,237514.0
2023-02-23 11:10:00,39.12,39.14,39.1,39.11,374043.0,36.8373,36.8561,36.8185,36.8279,374043.0
2023-02-23 11:15:00,39.11,39.12,39.09,39.11,500537.0,36.8279,36.8373,36.8091,36.8279,500537.0
2023-02-23 11:20:00,39.1,39.11,39.07,39.09,499027.0,36.8185,36.8279,36.7902,36.8091,499027.0
2023-02-23 11:25:00,39.09,39.11,39.07,39.09,259497.0,36.8091,36.8279,36.7902,36.8091,259497.0
2023-02-23 11:30:00,39.08,39.1,39.07,39.07,272606.0,36.7996,36.8185,36.7902,36.7902,272606.0
2023-02-23 11:35:00,39.08,39.09,39.04,39.05,282392.0,36.7996,36.8091,36.762,36.7714,282392.0
2023-02-23 11:40:00,39.05,39.05,38.99,39.01,267596.0,36.7714,36.7714,36.7149,36.7337,267596.0
2023-02-23 11:45:00,39.01,39.03,38.99,39.0,241179.0,36.7337,36.7526,36.7149,36.7243,241179.0
2023-02-23 11:50:00,39.0,39.01,38.96,38.96,213822.0,36.7243,36.7337,36.6866,36.6866,213822.0
2023-02-23 11:55:00,38.95,38.96,38.94,38.95,434113.0,36.6772,36.6866,36.6678,36.6772,434113.0
2023-02-23 12:00:00,38.95,38.97,38.93,38.97,240374.0,36.6772,36.6961,36.6584,36.6961,240374.0
2023-02-23 12:05:00,38.97,38.99,38.96,38.98,216018.0,36.6961,36.7149,36.6866,36.7055,216018.0
2023-02-23 12:10:00,38.98,38.98,38.95,38.98,129953.0,36.7055,36.7055,36.6772,36.7055,129953.0
2023-02-23 12:15:00,38.97,39.01,38.97,38.97,177890.0,36.6961,36.7337,36.6961,36.6961,177890.0
2023-02-23 12:20:00,38.97,39.01,38.93,39.01,202139.0,36.6961,36.7337,36.6584,36.7337,202139.0
2023-02-23 12:25:00,39.01,39.02,39.0,39.01,265364.0,36.7337,36.7431,36.7243,36.7337,265364.0
2023-02-23 12:30:00,39.01,39.04,38.99,39.02,317008.0,36.7337,36.762,36.7149,36.7431,317008.0
2023-02-23 12:35:00,39.03,39.04,39.01,39.02,157635.0,36.7526,36.762,36.7337,36.7431,157635.0
2023-02-23 12:40:00,39.02,39.03,39.0,39.03,134645.0,36.7431,36.7526,36.7243,36.7526,134645.0
2023-02-23 12:45:00,39.03,39.03,38.99,39.01,141525.0,36.7526,36.7526,36.7149,36.7337,141525.0
2023-02-23 12:50:00,39.01,39.04,39.0,39.02,172822.0,36.7337,36.762,36.7243,36.7431,172822.0
2023-02-23 12:55:00,39.02,39.05,39.02,39.05,362654.0,36.7431,36.7714,36.7431,36.7714,362654.0
2023-02-23 13:00:00,39.04,39.08,39.03,39.05,650879.0,36.762,36.7996,36.7526,36.7714,650879.0
2023-02-23 13:05:00,39.05,39.05,39.01,39.02,199369.0,36.7714,36.7714,36.7337,36.7431,199369.0
2023-02-23 13:10:00,39.01,39.04,39.01,39.02,105864.0,36.7337,36.762,36.7337,36.7431,105864.0
2023-02-23 13:15:00,39.02,39.04,39.01,39.04,130079.0,36.7431,36.762,36.7337,36.762,130079.0
2023-02-23 13:20:00,39.04,39.04,39.02,39.02,135473.0,36.762,36.762,36.7431,36.7431,135473.0
2023-02-23 13:25:00,39.02,39.04,39.01,39.03,272565.0,36.7431,36.762,36.7337,36.7526,272565.0
2023-02-23 13:30:00,39.03,39.04,39.01,39.03,40306.0,36.7526,36.762,36.7337,36.7526,40306.0
2023-02-23 13:35:00,39.02,39.03,39.0,39.03,223422.0,36.7431,36.7526,36.7243,36.7526,223422.0
2023-02-23 13:40:00,39.03,39.06,39.02,39.05,457363.0,36.7526,36.7808,36.7431,36.7714,457363.0
2023-02-23 13:45:00,39.05,39.08,39.03,39.08,148176.0,36.7714,36.7996,36.7526,36.7996,148176.0
2023-02-23 13:50:00,39.09,39.09,39.06,39.07,104320.0,36.8091,36.8091,36.7808,36.7902,104320.0
2023-02-23 13:55:00,39.07,39.07,39.05,39.06,79025.0,36.7902,36.7902,36.7714,36.7808,79025.0
2023-02-23 14:00:00,39.06,39.07,39.03,39.05,225217.0,36.7808,36.7902,36.7526,36.7714,225217.0
2023-02-23 14:05:00,39.04,39.07,39.04,39.06,115708.0,36.762,36.7902,36.762,36.7808,115708.0
2023-02-23 14:10:00,39.06,39.09,39.04,39.09,189941.0,36.7808,36.8091,36.762,36.8091,189941.0
2023-02-23 14:15:00,39.09,39.12,39.09,39.12,383798.0,36.8091,36.8373,36.8091,36.8373,383798.0
2023-02-23 14:20:00,39.12,39.13,39.1,39.11,217726.0,36.8373,36.8467,36.8185,36.8279,217726.0
2023-02-23 14:25:00,39.12,39.13,39.11,39.12,181355.0,36.8373,36.8467,36.8279,36.8373,181355.0
2023-02-23 14:30:00,39.13,39.17,39.13,39.16,232108.0,36.8467,36.8844,36.8467,36.875,232108.0
2023-02-23 14:35:00,39.16,39.16,39.13,39.15,112160.0,36.875,36.875,36.8467,36.8656,112160.0
2023-02-23 14:40:00,39.14,39.15,39.13,39.14,199333.0,36.8561,36.8656,36.8467,36.8561,199333.0
2023-02-23 14:45:00,39.15,39.16,39.13,39.16,94346.0,36.8656,36.875,36.8467,36.875,94346.0
2023-02-23 14:50:00,39.15,39.16,39.13,39.14,256470.0,36.8656,36.875,36.8467,36.8561,256470.0
2023-02-23 14:55:00,39.15,39.15,39.11,39.13,196539.0,36.8656,36.8656,36.8279,36.8467,196539.0
2023-02-23 15:00:00,39.12,39.16,39.12,39.16,430187.0,36.8373,36.875,36.8373,36.875,430187.0
2023-02-23 15:05:00,39.16,39.16,39.14,39.15,158720.0,36.875,36.875,36.8561,36.8656,158720.0
2023-02-23 15:10:00,39.15,39.17,39.14,39.16,142614.0,36.8656,36.8844,36.8561,36.875,142614.0
2023-02-23 15:15:00,39.16,39.16,39.14,39.15,168609.0,36.875,36.875,36.8561,36.8656,168609.0
2023-02-23 15:20:00,39.15,39.18,39.14,39.18,326168.0,36.8656,36.8938,36.8561,36.8938,326168.0
2023-02-23 15:25:00,39.18,39.2,39.16,39.2,247066.0,36.8938,36.9126,36.875,36.9126,247066.0
2023-02-23 15:30:00,39.2,39.21,39.18,39.21,236590.0,36.9126,36.9221,36.8938,36.9221,236590.0
2023-02-23 15:35:00,39.2,39.21,39.19,39.21,167660.0,36.9126,36.9221,36.9032,36.9221,167660.0
2023-02-23 15:40:00,39.2,39.22,39.19,39.22,455547.0,36.9126,36.9315,36.9032,36.9315,455547.0
2023-02-23 15:45:00,39.22,39.22,39.18,39.19,535539.0,36.9315,36.9315,36.8938,36.9032,535539.0
2023-02-23 15:50:00,39.19,39.21,39.16,39.16,1202939.0,36.9032,36.9221,36.875,36.875,1202939.0
2023-02-23 15:55:00,39.16,39.19,39.16,39.18,1926091.0,36.875,36.9032,36.875,36.8938,1926091.0
2023-02-24 09:30:00,38.31,38.44,38.3,38.43,1491942.0,36.0746,36.197,36.0652,36.1876,1491942.0
2023-02-24 09:35:00,38.43,38.48,38.38,38.48,1096255.0,36.1876,36.2347,36.1405,36.2347,1096255.0
2023-02-24 09:40:00,38.49,38.49,38.33,38.34,425458.0,36.2441,36.2441,36.0934,36.1028,425458.0
2023-02-24 09:45:00,38.34,38.34,38.29,38.3,694776.0,36.1028,36.1028,36.0557,36.0652,694776.0
2023-02-24 09:50:00,38.31,38.37,38.3,38.35,462113.0,36.0746,36.1311,36.0652,36.1122,462113.0
2023-02-24 09:55:00,38.36,38.38,38.34,38.34,396232.0,36.1217,36.1405,36.1028,36.1028,396232.0
2023-02-24 10:00:00,38.34,38.4,38.3,38.39,438315.0,36.1028,36.1593,36.0652,36.1499,438315.0
2023-02-24 10:05:00,38.4,38.42,38.34,38.36,539871.0,36.1593,36.1782,36.1028,36.1217,539871.0
2023-02-24 10:10:00,38.35,38.37,38.31,38.31,265587.0,36.1122,36.1311,36.0746,36.0746,265587.0
2023-02-24 10:15:00,38.32,38.32,38.26,38.27,818337.0,36.084,36.084,36.0275,36.0369,818337.0
2023-02-24 10:20:00,38.27,38.3,38.26,38.27,425693.0,36.0369,36.0652,36.0275,36.0369,425693.0
2023-02-24 10:25:00,38.27,38.3,38.26,38.27,464398.0,36.0369,36.0652,36.0275,36.0369,464398.0
2023-02-24 10:30:00,38.27,38.29,38.24,38.28,445123.0,36.0369,36.0557,36.0087,36.0463,445123.0
2023-02-24 10:35:00,38.28,38.3,38.25,38.25,467212.0,36.0463,36.0652,36.0181,36.0181,467212.0
2023-02-24 10:40:00,38.25,38.27,38.23,38.27,794949.0,36.0181,36.0369,35.9992,36.0369,794949.0
2023-02-24 10:45:00,38.27,38.29,38.25,38.26,301864.0,36.0369,36.0557,36.0181,36.0275,301864.0
2023-02-24 10:50:00,38.25,38.26,38.21,38.22,352451.0,36.0181,36.0275,35.9804,35.9898,352451.0
2023-02-24 10:55:00,38.21,38.23,38.2,38.22,345896.0,35.9804,35.9992,35.971,35.9898,345896.0
2023-02-24 11:00:00,38.23,38.24,38.21,38.21,410954.0,35.9992,36.0087,35.9804,35.9804,410954.0
2023-02-24 11:05:00,38.21,38.24,38.21,38.23,803052.0,35.9804,36.0087,35.9804,35.9992,803052.0
2023-02-24 11:10:00,38.23,38.25,38.21,38.22,553576.0,35.9992,36.0181,35.9804,35.9898,553576.0
2023-02-24 11:15:00,38.22,38.25,38.21,38.23,338587.0,35.9898,36.0181,35.9804,35.9992,338587.0
2023-02-24 11:20:00,38.24,38.27,38.22,38.26,567155.0,36.0087,36.0369,35.9898,36.0275,567155.0
2023-02-24 11:25:00,38.26,38.3,38.25,38.26,458792.0,36.0275,36.0652,36.0181,36.0275,458792.0
2023-02-24 11:30:00,38.26,38.28,38.24,38.26,745564.0,36.0275,36.0463,36.0087,36.0275,745564.0
2023-02-24 11:35:00,38.26,38.26,38.21,38.23,195014.0,36.0275,36.0275,35.9804,35.9992,195014.0
2023-02-24 11:40:00,38.22,38.26,38.22,38.23,328816.0,35.9898,36.0275,35.9898,35.9992,328816.0
2023-02-24 11:45:00,38.23,38.28,38.22,38.27,497102.0,35.9992,36.0463,35.9898,36.0369,497102.0
2023-02-24 11:50:00,38.27,38.31,38.27,38.27,557541.0,36.0369,36.0746,36.0369,36.0369,557541.0
2023-02-24 11:55:00,38.27,38.29,38.25,38.26,486188.0,36.0369,36.0557,36.0181,36.0275,486188.0
2023-02-24 12:00:00,38.26,38.28,38.23,38.23,365793.0,36.0275,36.0463,35.9992,35.9992,365793.0
2023-02-24 12:05:00,38.23,38.24,38.22,38.23,286870.0,35.9992,36.0087,35.9898,35.9992,286870.0
2023-02-24 12:10:00,38.23,38.24,38.22,38.23,399903.0,35.9992,36.0087,35.9898,35.9992,399903.0
2023-02-24 12:15:00,38.23,38.24,38.2,38.2,209783.0,35.9992,36.0087,35.971,35.971,209783.0
2023-02-24 12:20:00,38.2,38.23,38.2,38.23,332305.0,35.971,35.9992,35.971,35.9992,332305.0
2023-02-24 12:25:00,38.22,38.24,38.19,38.22,1640033.0,35.9898,36.0087,35.9616,35.9898,1640033.0
2023-02-24 12:30:00,38.22,38.25,38.22,38.22,580549.0,35.9898,36.0181,35.9898,35.9898,580549.0
2023-02-24 12:35:00,38.22,38.24,38.21,38.22,199564.0,35.9898,36.0087,35.9804,35.9898,199564.0
2023-02-24 12:40:00,38.22,38.23,38.2,38.21,138033.0,35.9898,35.9992,35.971,35.9804,138033.0
2023-02-24 12:45:00,38.2,38.21,38.18,38.19,362094.0,35.971,35.9804,35.9522,35.9616,362094.0
2023-02-24 12:50:00,38.18,38.19,38.17,38.17,240291.0,35.9522,35.9616,35.9427,35.9427,240291.0
2023-02-24 12:55:00,38.17,38.18,38.16,38.16,264865.0,35.9427,35.9522,35.9333,35.9333,264865.0
2023-02-24 13:00:00,38.16,38.18,38.15,38.17,605316.0,35.9333,35.9522,35.9239,35.9427,605316.0
2023-02-24 13:05:00,38.17,38.17,38.15,38.15,295917.0,35.9427,35.9427,35.9239,35.9239,295917.0
2023-02-24 13:10:00,38.16,38.16,38.14,38.16,120699.0,35.9333,35.9333,35.9145,35.9333,120699.0
2023-02-24 13:15:00,38.16,38.18,38.15,38.18,122325.0,35.9333,35.9522,35.9239,35.9522,122325.0
2023-02-24 13:20:00,38.18,38.22,38.18,38.21,453059.0,35.9522,35.9898,35.9522,35.9804,453059.0
2023-02-24 13:25:00,38.2,38.22,38.2,38.21,142407.0,35.971,35.9898,35.971,35.9804,142407.0
2023-02-24 13:30:00,38.21,38.22,38.19,38.2,322934.0,35.9804,35.9898,35.9616,35.971,322934.0
2023-02-24 13:35:00,38.21,38.23,38.2,38.23,158362.0,35.9804,35.9992,35.971,35.9992,158362.0
2023-02-24 13:40:00,38.23,38.24,38.22,38.23,167575.0,35.9992,36.0087,35.9898,35.9992,167575.0
2023-02-24 13:45:00,38.23,38.25,38.22,38.23,251990.0,35.9992,36.0181,35.9898,35.9992,251990.0
2023-02-24 13:50:00,38.23,38.24,38.23,38.23,85064.0,35.9992,36.0087,35.9992,35.9992,85064.0
2023-02-24 13:55:00,38.23,38.24,38.22,38.23,177370.0,35.9992,36.0087,35.9898,35.9992,177370.0
2023-02-24 14:00:00,38.23,38.25,38.22,38.23,413808.0,35.9992,36.0181,35.9898,35.9992,413808.0
2023-02-24 14:05:00,38.23,38.24,38.23,38.24,73179.0,35.9992,36.0087,35.9992,36.0087,73179.0
2023-02-24 14:10:00,38.23,38.24,38.22,38.22,388047.0,35.9992,36.0087,35.9898,35.9898,388047.0
2023-02-24 14:15:00,38.22,38.24,38.22,38.23,115198.0,35.9898,36.0087,35.9898,35.9992,115198.0
2023-02-24 14:20:00,38.23,38.24,38.2,38.22,595388.0,35.9992,36.0087,35.971,35.9898,595388.0
2023-02-24 14:25:00,38.22,38.23,38.21,38.23,75224.0,35.9898,35.9992,35.9804,35.9992,75224.0
2023-02-24 14:30:00,38.23,38.23,38.21,38.21,220870.0,35.9992,35.9992,35.9804,35.9804,220870.0
2023-02-24 14:35:00,38.22,38.23,38.21,38.22,131565.0,35.9898,35.9992,35.9804,35.9898,131565.0
2023-02-24 14:40:00,38.22,38.22,38.2,38.22,205323.0,35.9898,35.9898,35.971,35.9898,205323.0
2023-02-24 14:45:00,38.22,38.25,38.21,38.24,288901.0,35.9898,36.0181,35.9804,36.0087,288901.0
2023-02-24 14:50:00,38.25,38.29,38.24,38.28,581322.0,36.0181,36.0557,36.0087,36.0463,581322.0
2023-02-24 14:55:00,38.28,38.31,38.28,38.29,334463.0,36.0463,36.0746,36.0463,36.0557,334463.0
2023-02-24 15:00:00,38.29,38.32,38.29,38.3,388423.0,36.0557,36.084,36.0557,36.0652,388423.0
2023-02-24 15:05:00,38.3,38.32,38.29,38.31,346570.0,36.0652,36.084,36.0557,36.0746,346570.0
2023-02-24 15:10:00,38.32,38.32,38.3,38.3,619909.0,36.084,36.084,36.0652,36.0652,619909.0
2023-02-24 15:15:00,38.3,38.31,38.29,38.3,387286.0,36.0652,36.0746,36.0557,36.0652,387286.0
2023-02-24 15:20:00,38.31,38.32,38.3,38.31,304910.0,36.0746,36.084,36.0652,36.0746,304910.0
2023-02-24 15:25:00,38.31,38.32,38.29,38.3,445161.0,36.0746,36.084,36.0557,36.0652,445161.0
2023-02-24 15:30:00,38.3,38.3,38.27,38.27,520618.0,36.0652,36.0652,36.0369,36.0369,520618.0
2023-02-24 15:35:00,38.27,38.28,38.26,38.27,346979.0,36.0369,36.0463,36.0275,36.0369,346979.0
2023-02-24 15:40:00,38.27,38.28,38.25,38.27,623309.0,36.0369,36.0463,36.0181,36.0369,623309.0
2023-02-24 15:45:00,38.27,38.28,38.25,38.27,1466314.0,36.0369,36.0463,36.0181,36.0369,1466314.0
2023-02-24 15:50:00,38.27,38.28,38.23,38.27,1502272.0,36.0369,36.0463,35.9992,36.0369,1502272.0
2023-02-24 15:55:00,38.26,38.32,38.26,38.32,1942827.0,36.0275,36.084,36.0275,36.084,1942827.0
2023-02-27 09:30:00,38.53,38.55,38.44,38.44,719153.0,36.2817,36.3006,36.197,36.197,719153.0
2023-02-27 09:35:00,38.44,38.51,38.44,38.47,470357.0,36.197,36.2629,36.197,36.2252,470357.0
2023-02-27 09:40:00,38.46,38.55,38.46,38.48,647487.0,36.2158,36.3006,36.2158,36.2347,647487.0
2023-02-27 09:45:00,38.47,38.49,38.43,38.45,271784.0,36.2252,36.2441,36.1876,36.2064,271784.0
2023-02-27 09:50:00,38.45,38.47,38.42,38.45,169120.0,36.2064,36.2252,36.1782,36.2064,169120.0
2023-02-27 09:55:00,38.45,38.49,38.43,38.48,174182.0,36.2064,36.2441,36.1876,36.2347,174182.0
2023-02-27 10:00:00,38.48,38.49,38.45,38.48,168272.0,36.2347,36.2441,36.2064,36.2347,168272.0
2023-02-27 10:05:00,38.48,38.56,38.48,38.55,579324.0,36.2347,36.31,36.2347,36.3006,579324.0
2023-02-27 10:10:00,38.55,38.56,38.53,38.55,378866.0,36.3006,36.31,36.2817,36.3006,378866.0
2023-02-27 10:15:00,38.55,38.59,38.54,38.59,334937.0,36.3006,36.3382,36.2912,36.3382,334937.0
2023-02-27 10:20:00,38.59,38.59,38.54,38.56,312667.0,36.3382,36.3382,36.2912,36.31,312667.0
2023-02-27 10:25:00,38.56,38.6,38.55,38.58,605802.0,36.31,36.3477,36.3006,36.3288,605802.0
2023-02-27 10:30:00,38.58,38.58,38.54,38.55,149690.0,36.3288,36.3288,36.2912,36.3006,149690.0
2023-02-27 10:35:00,38.56,38.56,38.45,38.48,296531.0,36.31,36.31,36.2064,36.2347,296531.0
2023-02-27 10:40:00,38.47,38.49,38.44,38.48,322432.0,36.2252,36.2441,36.197,36.2347,322432.0
2023-02-27 10:45:00,38.48,38.49,38.45,38.49,126390.0,36.2347,36.2441,36.2064,36.2441,126390.0
2023-02-27 10:50:00,38.49,38.49,38.45,38.48,272754.0,36.2441,36.2441,36.2064,36.2347,272754.0
2023-02-27 10:55:00,38.47,38.49,38.44,38.48,360124.0,36.2252,36.2441,36.197,36.2347,360124.0
2023-02-27 11:00:00,38.49,38.51,38.48,38.48,122564.0,36.2441,36.2629,36.2347,36.2347,122564.0
2023-02-27 11:05:00,38.48,38.51,38.48,38.51,254500.0,36.2347,36.2629,36.2347,36.2629,254500.0
2023-02-27 11:10:00,38.51,38.52,38.47,38.48,467366.0,36.2629,36.2723,36.2252,36.2347,467366.0
2023-02-27 11:15:00,38.48,38.51,38.46,38.49,369957.0,36.2347,36.2629,36.2158,36.2441,369957.0
2023-02-27 11:20:00,38.49,38.51,38.48,38.48,266755.0,36.2441,36.2629,36.2347,36.2347,266755.0
2023-02-27 11:25:00,38.48,38.49,38.46,38.48,711373.0,36.2347,36.2441,36.2158,36.2347,711373.0
2023-02-27 11:30:00,38.47,38.49,38.43,38.45,281074.0,36.2252,36.2441,36.1876,36.2064,281074.0
2023-02-27 11:35:00,38.45,38.49,38.45,38.49,188885.0,36.2064,36.2441,36.2064,36.2441,188885.0
2023-02-27 11:40:00,38.49,38.49,38.47,38.49,273916.0,36.2441,36.2441,36.2252,36.2441,273916.0
2023-02-27 11:45:00,38.48,38.5,38.47,38.5,147704.0,36.2347,36.2535,36.2252,36.2535,147704.0
2023-02-27 11:50:00,38.49,38.51,38.48,38.5,233376.0,36.2441,36.2629,36.2347,36.2535,233376.0
2023-02-27 11:55:00,38.5,38.52,38.48,38.52,184110.0,36.2535,36.2723,36.2347,36.2723,184110.0
2023-02-27 12:00:00,38.52,38.52,38.48,38.48,487669.0,36.2723,36.2723,36.2347,36.2347,487669.0
2023-02-27 12:05:00,38.48,38.5,38.47,38.49,155786.0,36.2347,36.2535,36.2252,36.2441,155786.0
2023-02-27 12:10:00,38.48,38.5,38.47,38.5,76256.0,36.2347,36.2535,36.2252,36.2535,76256.0
2023-02-27 12:15:00,38.5,38.51,38.49,38.51,69916.0,36.2535,36.2629,36.2441,36.2629,69916.0
2023-02-27 12:20:00,38.5,38.51,38.47,38.48,199871.0,36.2535,36.2629,36.2252,36.2347,199871.0
2023-02-27 12:25:00,38.48,38.49,38.47,38.49,183431.0,36.2347,36.2441,36.2252,36.2441,183431.0
2023-02-27 12:30:00,38.49,38.53,38.48,38.51,197886.0,36.2441,36.2817,36.2347,36.2629,197886.0
2023-02-27 12:35:00,38.51,38.52,38.51,38.52,18945.0,36.2629,36.2723,36.2629,36.2723,18945.0
2023-02-27 12:40:00,38.51,38.52,38.5,38.52,146132.0,36.2629,36.2723,36.2535,36.2723,146132.0
2023-02-27 12:45:00,38.52,38.53,38.51,38.52,104790.0,36.2723,36.2817,36.2629,36.2723,104790.0
2023-02-27 12:50:00,38.52,38.53,38.5,38.5,222294.0,36.2723,36.2817,36.2535,36.2535,222294.0
2023-02-27 12:55:00,38.51,38.53,38.5,38.52,43511.0,36.2629,36.2817,36.2535,36.2723,43511.0
2023-02-27 13:00:00,38.53,38.54,38.52,38.54,73013.0,36.2817,36.2912,36.2723,36.2912,73013.0
2023-02-27 13:05:00,38.54,38.54,38.52,38.53,204937.0,36.2912,36.2912,36.2723,36.2817,204937.0
2023-02-27 13:10:00,38.53,38.54,38.52,38.54,60457.0,36.2817,36.2912,36.2723,36.2912,60457.0
2023-02-27 13:15:00,38.53,38.56,38.53,38.54,282384.0,36.2817,36.31,36.2817,36.2912,282384.0
2023-02-27 13:20:00,38.54,38.55,38.53,38.54,75438.0,36.2912,36.3006,36.2817,36.2912,75438.0
2023-02-27 13:25:00,38.53,38.55,38.53,38.55,79851.0,36.2817,36.3006,36.2817,36.3006,79851.0
2023-02-27 13:30:00,38.55,38.56,38.53,38.54,91520.0,36.3006,36.31,36.2817,36.2912,91520.0
2023-02-27 13:35:00,38.54,38.55,38.52,38.55,143643.0,36.2912,36.3006,36.2723,36.3006,143643.0
2023-02-27 13:40:00,38.55,38.55,38.52,38.53,151601.0,36.3006,36.3006,36.2723,36.2817,151601.0
2023-02-27 13:45:00,38.52,38.54,38.52,38.54,85979.0,36.2723,36.2912,36.2723,36.2912,85979.0
2023-02-27 13:50:00,38.53,38.55,38.53,38.54,111732.0,36.2817,36.3006,36.2817,36.2912,111732.0
2023-02-27 13:55:00,38.55,38.56,38.54,38.56,114113.0,36.3006,36.31,36.2912,36.31,114113.0
2023-02-27 14:00:00,38.56,38.58,38.55,38.57,239894.0,36.31,36.3288,36.3006,36.3194,239894.0
2023-02-27 14:05:00,38.57,38.57,38.56,38.57,142723.0,36.3194,36.3194,36.31,36.3194,142723.0
2023-02-27 14:10:00,38.57,38.59,38.56,38.58,141795.0,36.3194,36.3382,36.31,36.3288,141795.0
2023-02-27 14:15:00,38.57,38.57,38.54,38.55,201689.0,36.3194,36.3194,36.2912,36.3006,201689.0
2023-02-27 14:20:00,38.55,38.56,38.51,38.52,302766.0,36.3006,36.31,36.2629,36.2723,302766.0
2023-02-27 14:25:00,38.52,38.54,38.51,38.52,167835.0,36.2723,36.2912,36.2629,36.2723,167835.0
2023-02-27 14:30:00,38.52,38.53,38.52,38.52,20861.0,36.2723,36.2817,36.2723,36.2723,20861.0
2023-02-27 14:35:00,38.52,38.54,38.51,38.52,192603.0,36.2723,36.2912,36.2629,36.2723,192603.0
2023-02-27 14:40:00,38.52,38.53,38.49,38.51,146696.0,36.2723,36.2817,36.2441,36.2629,146696.0
2023-02-27 14:45:00,38.51,38.51,38.49,38.5,226516.0,36.2629,36.2629,36.2441,36.2535,226516.0
2023-02-27 14:50:00,38.5,38.51,38.5,38.51,64069.0,36.2535,36.2629,36.2535,36.2629,64069.0
2023-02-27 14:55:00,38.51,38.52,38.5,38.51,268931.0,36.2629,36.2723,36.2535,36.2629,268931.0
2023-02-27 15:00:00,38.5,38.52,38.49,38.5,240740.0,36.2535,36.2723,36.2441,36.2535,240740.0
2023-02-27 15:05:00,38.51,38.51,38.47,38.48,148078.0,36.2629,36.2629,36.2252,36.2347,148078.0
2023-02-27 15:10:00,38.48,38.49,38.47,38.48,238550.0,36.2347,36.2441,36.2252,36.2347,238550.0
2023-02-27 15:15:00,38.49,38.5,38.48,38.48,608718.0,36.2441,36.2535,36.2347,36.2347,608718.0
2023-02-27 15:20:00,38.48,38.49,38.47,38.49,136545.0,36.2347,36.2441,36.2252,36.2441,136545.0
2023-02-27 15:25:00,38.48,38.5,38.48,38.5,136924.0,36.2347,36.2535,36.2347,36.2535,136924.0
2023-02-27 15:30:00,38.5,38.5,38.47,38.48,679963.0,36.2535,36.2535,36.2252,36.2347,679963.0
2023-02-27 15:35:00,38.48,38.49,38.45,38.46,116379.0,36.2347,36.2441,36.2064,36.2158,116379.0
2023-02-27 15:40:00,38.45,38.48,38.45,38.46,523921.0,36.2064,36.2347,36.2064,36.2158,523921.0
2023-02-27 15:45:00,38.46,38.48,38.45,38.45,381758.0,36.2158,36.2347,36.2064,36.2064,381758.0
2023-02-27 15:50:00,38.45,38.47,38.45,38.47,1002109.0,36.2064,36.2252,36.2064,36.2252,1002109.0
2023-02-27 15:55:00,38.47,38.49,38.46,38.48,1479669.0,36.2252,36.2441,36.2158,36.2347,1479669.0
2023-02-28 09:30:00,38.36,38.37,38.23,38.26,976683.0,36.1217,36.1311,35.9992,36.0275,976683.0
2023-02-28 09:35:00,38.26,38.37,38.25,38.37,398230.0,36.0275,36.1311,36.0181,36.1311,398230.0
2023-02-28 09:40:00,38.36,38.4,38.33,38.37,929815.0,36.1217,36.1593,36.0934,36.1311,929815.0
2023-02-28 09:45:00,38.37,38.46,38.36,38.38,330512.0,36.1311,36.2158,36.1217,36.1405,330512.0
2023-02-28 09:50:00,38.37,38.46,38.36,38.43,215078.0,36.1311,36.2158,36.1217,36.1876,215078.0
2023-02-28 09:55:00,38.44,38.45,38.42,38.44,297229.0,36.197,36.2064,36.1782,36.197,297229.0
2023-02-28 10:00:00,38.44,38.51,38.42,38.49,557101.0,36.197,36.2629,36.1782,36.2441,557101.0
2023-02-28 10:05:00,38.49,38.52,38.47,38.47,117244.0,36.2441,36.2723,36.2252,36.2252,117244.0
2023-02-28 10:10:00,38.47,38.48,38.42,38.47,311184.0,36.2252,36.2347,36.1782,36.2252,311184.0
2023-02-28 10:15:00,38.47,38.48,38.42,38.45,136559.0,36.2252,36.2347,36.1782,36.2064,136559.0
2023-02-28 10:20:00,38.46,38.51,38.45,38.5,301115.0,36.2158,36.2629,36.2064,36.2535,301115.0
2023-02-28 10:25:00,38.5,38.52,38.44,38.45,161013.0,36.2535,36.2723,36.197,36.2064,161013.0
2023-02-28 10:30:00,38.45,38.48,38.43,38.48,105488.0,36.2064,36.2347,36.1876,36.2347,105488.0
2023-02-28 10:35:00,38.48,38.49,38.44,38.45,62360.0,36.2347,36.2441,36.197,36.2064,62360.0
2023-02-28 10:40:00,38.45,38.48,38.42,38.44,113551.0,36.2064,36.2347,36.1782,36.197,113551.0
2023-02-28 10:45:00,38.44,38.45,38.39,38.39,818753.0,36.197,36.2064,36.1499,36.1499,818753.0
2023-02-28 10:50:00,38.39,38.4,38.37,38.4,547612.0,36.1499,36.1593,36.1311,36.1593,547612.0
2023-02-28 10:55:00,38.4,38.4,38.38,38.39,641871.0,36.1593,36.1593,36.1405,36.1499,641871.0
2023-02-28 11:00:00,38.4,38.43,38.38,38.43,398639.0,36.1593,36.1876,36.1405,36.1876,398639.0
2023-02-28 11:05:00,38.43,38.44,38.42,38.44,149998.0,36.1876,36.197,36.1782,36.197,149998.0
2023-02-28 11:10:00,38.44,38.45,38.38,38.41,220797.0,36.197,36.2064,36.1405,36.1687,220797.0
2023-02-28 11:15:00,38.41,38.44,38.4,38.43,198359.0,36.1687,36.197,36.1593,36.1876,198359.0
2023-02-28 11:20:00,38.43,38.43,38.37,38.39,608597.0,36.1876,36.1876,36.1311,36.1499,608597.0
2023-02-28 11:25:00,38.39,38.4,38.36,38.36,567679.0,36.1499,36.1593,36.1217,36.1217,567679.0
2023-02-28 11:30:00,38.37,38.37,38.34,38.34,1145108.0,36.1311,36.1311,36.1028,36.1028,1145108.0
2023-02-28 11:35:00,38.34,38.35,38.32,38.33,291145.0,36.1028,36.1122,36.084,36.0934,291145.0
2023-02-28 11:40:00,38.33,38.34,38.31,38.32,308820.0,36.0934,36.1028,36.0746,36.084,308820.0
2023-02-28 11:45:00,38.33,38.34,38.31,38.34,306015.0,36.0934,36.1028,36.0746,36.1028,306015.0
2023-02-28 11:50:00,38.33,38.35,38.32,38.34,221957.0,36.0934,36.1122,36.084,36.1028,221957.0
2023-02-28 11:55:00,38.34,38.36,38.33,38.33,79588.0,36.1028,36.1217,36.0934,36.0934,79588.0
2023-02-28 12:00:00,38.34,38.37,38.33,38.37,199611.0,36.1028,36.1311,36.0934,36.1311,199611.0
2023-02-28 12:05:00,38.36,38.38,38.36,38.38,80916.0,36.1217,36.1405,36.1217,36.1405,80916.0
2023-02-28 12:10:00,38.38,38.39,38.36,38.38,113615.0,36.1405,36.1499,36.1217,36.1405,113615.0
2023-02-28 12:15:00,38.38,38.39,38.36,38.37,130416.0,36.1405,36.1499,36.1217,36.1311,130416.0
2023-02-28 12:20:00,38.38,38.39,38.36,38.37,200431.0,36.1405,36.1499,36.1217,36.1311,200431.0
2023-02-28 12:25:00,38.37,38.38,38.36,38.38,198517.0,36.1311,36.1405,36.1217,36.1405,198517.0
2023-02-28 12:30:00,38.38,38.39,38.36,38.37,82824.0,36.1405,36.1499,36.1217,36.1311,82824.0
2023-02-28 12:35:00,38.37,38.38,38.35,38.36,280377.0,36.1311,36.1405,36.1122,36.1217,280377.0
2023-02-28 12:40:00,38.36,38.37,38.34,38.37,204667.0,36.1217,36.1311,36.1028,36.1311,204667.0
2023-02-28 12:45:00,38.37,38.38,38.36,38.37,171538.0,36.1311,36.1405,36.1217,36.1311,171538.0
2023-02-28 12:50:00,38.37,38.4,38.37,38.4,56853.0,36.1311,36.1593,36.1311,36.1593,56853.0
2023-02-28 12:55:00,38.4,38.42,38.4,38.41,91148.0,36.1593,36.1782,36.1593,36.1687,91148.0
2023-02-28 13:00:00,38.42,38.42,38.39,38.41,378873.0,36.1782,36.1782,36.1499,36.1687,378873.0
2023-02-28 13:05:00,38.41,38.42,38.39,38.39,145616.0,36.1687,36.1782,36.1499,36.1499,145616.0
2023-02-28 13:10:00,38.4,38.4,38.38,38.38,175936.0,36.1593,36.1593,36.1405,36.1405,175936.0
2023-02-28 13:15:00,38.38,38.39,38.36,38.37,342763.0,36.1405,36.1499,36.1217,36.1311,342763.0
2023-02-28 13:20:00,38.37,38.39,38.36,38.39,281896.0,36.1311,36.1499,36.1217,36.1499,281896.0
2023-02-28 13:25:00,38.39,38.39,38.37,38.39,196078.0,36.1499,36.1499,36.1311,36.1499,196078.0
2023-02-28 13:30:00,38.39,38.4,38.35,38.37,227102.0,36.1499,36.1593,36.1122,36.1311,227102.0
2023-02-28 13:35:00,38.37,38.38,38.36,38.38,80375.0,36.1311,36.1405,36.1217,36.1405,80375.0
2023-02-28 13:40:00,38.38,38.39,38.37,38.39,223186.0,36.1405,36.1499,36.1311,36.1499,223186.0
2023-02-28 13:45:00,38.39,38.41,38.38,38.41,110581.0,36.1499,36.1687,36.1405,36.1687,110581.0
2023-02-28 13:50:00,38.4,38.41,38.39,38.41,284516.0,36.1593,36.1687,36.1499,36.1687,284516.0
2023-02-28 13:55:00,38.4,38.41,38.39,38.4,74027.0,36.1593,36.1687,36.1499,36.1593,74027.0
2023-02-28 14:00:00,38.4,38.41,38.39,38.4,270627.0,36.1593,36.1687,36.1499,36.1593,270627.0
2023-02-28 14:05:00,38.4,38.4,38.38,38.39,383358.0,36.1593,36.1593,36.1405,36.1499,383358.0
2023-02-28 14:10:00,38.39,38.4,38.37,38.39,598489.0,36.1499,36.1593,36.1311,36.1499,598489.0
2023-02-28 14:15:00,38.39,38.39,38.35,38.36,208854.0,36.1499,36.1499,36.1122,36.1217,208854.0
2023-02-28 14:20:00,38.36,38.38,38.35,38.37,264775.0,36.1217,36.1405,36.1122,36.1311,264775.0
2023-02-28 14:25:00,38.37,38.38,38.36,38.36,184469.0,36.1311,36.1405,36.1217,36.1217,184469.0
2023-02-28 14:30:00,38.36,38.37,38.34,38.34,256859.0,36.1217,36.1311,36.1028,36.1028,256859.0
2023-02-28 14:35:00,38.34,38.35,38.33,38.34,524518.0,36.1028,36.1122,36.0934,36.1028,524518.0
2023-02-28 14:40:00,38.34,38.35,38.33,38.35,330497.0,36.1028,36.1122,36.0934,36.1122,330497.0
2023-02-28 14:45:00,38.34,38.37,38.34,38.35,296890.0,36.1028,36.1311,36.1028,36.1122,296890.0
2023-02-28 14:50:00,38.36,38.36,38.34,38.34,162374.0,36.1217,36.1217,36.1028,36.1028,162374.0
2023-02-28 14:55:00,38.34,38.35,38.33,38.33,137950.0,36.1028,36.1122,36.0934,36.0934,137950.0
2023-02-28 15:00:00,38.33,38.34,38.32,38.32,229423.0,36.0934,36.1028,36.084,36.084,229423.0
2023-02-28 15:05:00,38.32,38.33,38.31,38.32,843888.0,36.084,36.0934,36.0746,36.084,843888.0
2023-02-28 15:10:00,38.32,38.32,38.29,38.3,263851.0,36.084,36.084,36.0557,36.0652,263851.0
2023-02-28 15:15:00,38.3,38.31,38.29,38.3,1494518.0,36.0652,36.0746,36.0557,36.0652,1494518.0
2023-02-28 15:20:00,38.3,38.31,38.28,38.29,540163.0,36.0652,36.0746,36.0463,36.0557,540163.0
2023-02-28 15:25:00,38.28,38.29,38.27,38.28,399119.0,36.0463,36.0557,36.0369,36.0463,399119.0
2023-02-28 15:30:00,38.28,38.29,38.25,38.26,505509.0,36.0463,36.0557,36.0181,36.0275,505509.0
2023-02-28 15:35:00,38.26,38.26,38.24,38.25,605447.0,36.0275,36.0275,36.0087,36.0181,605447.0
2023-02-28 15:40:00,38.25,38.27,38.24,38.27,836225.0,36.0181,36.0369,36.0087,36.0369,836225.0
2023-02-28 15:45:00,38.27,38.29,38.23,38.23,800766.0,36.0369,36.0557,35.9992,35.9992,800766.0
2023-02-28 15:50:00,38.23,38.26,38.22,38.26,1236459.0,35.9992,36.0275,35.9898,36.0275,1236459.0
2023-02-28 15:55:00,38.25,38.26,38.19,38.2,4929441.0,36.0181,36.0275,35.9616,35.971,4929441.0
2023-03-01 09:30:00,39.17,39.2,39.11,39.11,2131499.0,36.8844,36.9126,36.8279,36.8279,2131499.0
2023-03-01 09:35:00,39.11,39.18,39.07,39.18,857749.0,36.8279,36.8938,36.7902,36.8938,857749.0
2023-03-01 09:40:00,39.18,39.21,39.13,39.15,1222771.0,36.8938,36.9221,36.8467,36.8656,1222771.0
2023-03-01 09:45:00,39.15,39.21,39.15,39.2,1049210.0,36.8656,36.9221,36.8656,36.9126,1049210.0
2023-03-01 09:50:00,39.2,39.21,39.13,39.14,815002.0,36.9126,36.9221,36.8467,36.8561,815002.0
2023-03-01 09:55:00,39.15,39.2,39.12,39.14,1303524.0,36.8656,36.9126,36.8373,36.8561,1303524.0
2023-03-01 10:00:00,39.14,39.18,39.09,39.11,1210758.0,36.8561,36.8938,36.8091,36.8279,1210758.0
2023-03-01 10:05:00,39.11,39.11,39.02,39.03,606294.0,36.8279,36.8279,36.7431,36.7526,606294.0
2023-03-01 10:10:00,39.03,39.03,38.97,39.02,422664.0,36.7526,36.7526,36.6961,36.7431,422664.0
2023-03-01 10:15:00,39.02,39.05,38.99,39.04,495957.0,36.7431,36.7714,36.7149,36.762,495957.0
2023-03-01 10:20:00,39.04,39.08,39.02,39.04,913984.0,36.762,36.7996,36.7431,36.762,913984.0
2023-03-01 10:25:00,39.04,39.06,39.01,39.02,319997.0,36.762,36.7808,36.7337,36.7431,319997.0
2023-03-01 10:30:00,39.02,39.05,38.98,39.05,564152.0,36.7431,36.7714,36.7055,36.7714,564152.0
2023-03-01 10:35:00,39.05,39.1,39.04,39.08,641963.0,36.7714,36.8185,36.762,36.7996,641963.0
2023-03-01 10:40:00,39.07,39.13,39.07,39.12,472394.0,36.7902,36.8467,36.7902,36.8373,472394.0
2023-03-01 10:45:00,39.12,39.15,39.12,39.14,246723.0,36.8373,36.8656,36.8373,36.8561,246723.0
2023-03-01 10:50:00,39.13,39.15,39.1,39.11,283043.0,36.8467,36.8656,36.8185,36.8279,283043.0
2023-03-01 10:55:00,39.1,39.13,39.08,39.11,273519.0,36.8185,36.8467,36.7996,36.8279,273519.0
2023-03-01 11:00:00,39.11,39.11,39.05,39.05,178123.0,36.8279,36.8279,36.7714,36.7714,178123.0
2023-03-01 11:05:00,39.05,39.06,38.99,39.01,494032.0,36.7714,36.7808,36.7149,36.7337,494032.0
2023-03-01 11:10:00,39.01,39.01,38.98,39.0,463833.0,36.7337,36.7337,36.7055,36.7243,463833.0
2023-03-01 11:15:00,39.0,39.0,38.97,39.0,367812.0,36.7243,36.7243,36.6961,36.7243,367812.0
2023-03-01 11:20:00,39.0,39.04,38.98,39.03,469313.0,36.7243,36.762,36.7055,36.7526,469313.0
2023-03-01 11:25:00,39.03,39.07,39.03,39.05,293744.0,36.7526,36.7902,36.7526,36.7714,293744.0
2023-03-01 11:30:00,39.05,39.06,39.02,39.03,369817.0,36.7714,36.7808,36.7431,36.7526,369817.0
2023-03-01 11:35:00,39.03,39.04,39.01,39.02,308974.0,36.7526,36.762,36.7337,36.7431,308974.0
2023-03-01 11:40:00,39.02,39.08,39.02,39.06,204563.0,36.7431,36.7996,36.7431,36.7808,204563.0
2023-03-01 11:45:00,39.07,39.11,39.06,39.09,465671.0,36.7902,36.8279,36.7808,36.8091,465671.0
2023-03-01 11:50:00,39.09,39.12,39.08,39.09,293649.0,36.8091,36.8373,36.7996,36.8091,293649.0
2023-03-01 11:55:00,39.09,39.11,39.08,39.09,182692.0,36.8091,36.8279,36.7996,36.8091,182692.0
2023-03-01 12:00:00,39.1,39.1,39.07,39.07,179376.0,36.8185,36.8185,36.7902,36.7902,179376.0
2023-03-01 12:05:00,39.08,39.12,39.07,39.12,244753.0,36.7996,36.8373,36.7902,36.8373,244753.0
2023-03-01 12:10:00,39.12,39.15,39.09,39.11,592330.0,36.8373,36.8656,36.8091,36.8279,592330.0
2023-03-01 12:15:00,39.11,39.12,39.09,39.1,204935.0,36.8279,36.8373,36.8091,36.8185,204935.0
2023-03-01 12:20:00,39.1,39.12,39.09,39.1,277705.0,36.8185,36.8373,36.8091,36.8185,277705.0
2023-03-01 12:25:00,39.1,39.12,39.08,39.09,192514.0,36.8185,36.8373,36.7996,36.8091,192514.0
2023-03-01 12:30:00,39.09,39.1,39.07,39.08,922824.0,36.8091,36.8185,36.7902,36.7996,922824.0
2023-03-01 12:35:00,39.08,39.09,39.05,39.05,254265.0,36.7996,36.8091,36.7714,36.7714,254265.0
2023-03-01 12:40:00,39.05,39.07,39.05,39.06,310554.0,36.7714,36.7902,36.7714,36.7808,310554.0
2023-03-01 12:45:00,39.07,39.09,39.05,39.06,231052.0,36.7902,36.8091,36.7714,36.7808,231052.0
2023-03-01 12:50:00,39.06,39.07,39.05,39.05,114587.0,36.7808,36.7902,36.7714,36.7714,114587.0
2023-03-01 12:55:00,39.05,39.06,39.02,39.03,288910.0,36.7714,36.7808,36.7431,36.7526,288910.0
2023-03-01 13:00:00,39.03,39.03,39.0,39.03,248381.0,36.7526,36.7526,36.7243,36.7526,248381.0
2023-03-01 13:05:00,39.03,39.04,39.02,39.03,200796.0,36.7526,36.762,36.7431,36.7526,200796.0
2023-03-01 13:10:00,39.03,39.04,39.01,39.04,141134.0,36.7526,36.762,36.7337,36.762,141134.0
2023-03-01 13:15:00,39.03,39.05,39.03,39.03,155372.0,36.7526,36.7714,36.7526,36.7526,155372.0
2023-03-01 13:20:00,39.04,39.04,39.01,39.01,103674.0,36.762,36.762,36.7337,36.7337,103674.0
2023-03-01 13:25:00,39.01,39.03,39.0,39.01,141268.0,36.7337,36.7526,36.7243,36.7337,141268.0
2023-03-01 13:30:00,39.0,39.01,38.98,38.98,124532.0,36.7243,36.7337,36.7055,36.7055,124532.0
2023-03-01 13:35:00,38.98,39.01,38.98,39.01,293017.0,36.7055,36.7337,36.7055,36.7337,293017.0
2023-03-01 13:40:00,39.01,39.01,38.99,39.0,190241.0,36.7337,36.7337,36.7149,36.7243,190241.0
2023-03-01 13:45:00,39.0,39.0,38.97,39.0,173573.0,36.7243,36.7243,36.6961,36.7243,173573.0
2023-03-01 13:50:00,38.99,39.01,38.98,39.0,120553.0,36.7149,36.7337,36.7055,36.7243,120553.0
2023-03-01 13:55:00,39.01,39.02,38.99,39.01,155933.0,36.7337,36.7431,36.7149,36.7337,155933.0
2023-03-01 14:00:00,39.0,39.01,38.98,39.0,87694.0,36.7243,36.7337,36.7055,36.7243,87694.0
2023-03-01 14:05:00,38.99,39.01,38.99,39.0,182468.0,36.7149,36.7337,36.7149,36.7243,182468.0
2023-03-01 14:10:00,39.01,39.04,39.0,39.02,87400.0,36.7337,36.762,36.7243,36.7431,87400.0
2023-03-01 14:15:00,39.02,39.03,39.0,39.0,117010.0,36.7431,36.7526,36.7243,36.7243,117010.0
2023-03-01 14:20:00,39.01,39.02,38.99,39.01,415777.0,36.7337,36.7431,36.7149,36.7337,415777.0
2023-03-01 14:25:00,39.01,39.01,38.99,39.0,229095.0,36.7337,36.7337,36.7149,36.7243,229095.0
2023-03-01 14:30:00,39.0,39.0,38.98,38.99,85376.0,36.7243,36.7243,36.7055,36.7149,85376.0
2023-03-01 14:35:00,39.0,39.02,38.99,39.02,278864.0,36.7243,36.7431,36.7149,36.7431,278864.0
2023-03-01 14:40:00,39.02,39.02,38.99,39.02,215349.0,36.7431,36.7431,36.7149,36.7431,215349.0
2023-03-01 14:45:00,39.02,39.02,39.0,39.01,151471.0,36.7431,36.7431,36.7243,36.7337,151471.0
2023-03-01 14:50:00,39.02,39.03,39.0,39.02,197340.0,36.7431,36.7526,36.7243,36.7431,197340.0
2023-03-01 14:55:00,39.02,39.04,39.02,39.03,165808.0,36.7431,36.762,36.7431,36.7526,165808.0
2023-03-01 15:00:00,39.03,39.04,39.01,39.02,148746.0,36.7526,36.762,36.7337,36.7431,148746.0
2023-03-01 15:05:00,39.02,39.04,39.02,39.03,88689.0,36.7431,36.762,36.7431,36.7526,88689.0
2023-03-01 15:10:00,39.04,39.05,39.03,39.04,218359.0,36.762,36.7714,36.7526,36.762,218359.0
2023-03-01 15:15:00,39.04,39.05,39.02,39.05,233567.0,36.762,36.7714,36.7431,36.7714,233567.0
2023-03-01 15:20:00,39.05,39.05,39.02,39.02,326935.0,36.7714,36.7714,36.7431,36.7431,326935.0
2023-03-01 15:25:00,39.02,39.03,39.02,39.02,72069.0,36.7431,36.7526,36.7431,36.7431,72069.0
2023-03-01 15:30:00,39.02,39.04,39.02,39.04,358171.0,36.7431,36.762,36.7431,36.762,358171.0
2023-03-01 15:35:00,39.04,39.04,39.02,39.04,345625.0,36.762,36.762,36.7431,36.762,345625.0
2023-03-01 15:40:00,39.04,39.07,39.03,39.06,585790.0,36.762,36.7902,36.7526,36.7808,585790.0
2023-03-01 15:45:00,39.06,39.07,39.04,39.05,1117093.0,36.7808,36.7902,36.762,36.7714,1117093.0
2023-03-01 15:50:00,39.05,39.06,39.03,39.05,604161.0,36.7714,36.7808,36.7526,36.7714,604161.0
2023-03-01 15:55:00,39.05,39.07,39.04,39.06,1924637.0,36.7714,36.7902,36.762,36.7808,1924637.0
2023-03-02 09:30:00,38.87,38.9,38.8,38.86,776950.0,36.6019,36.6302,36.536,36.5925,776950.0
2023-03-02 09:35:00,38.86,38.88,38.8,38.88,404510.0,36.5925,36.6113,36.536,36.6113,404510.0
2023-03-02 09:40:00,38.88,38.91,38.86,38.87,295526.0,36.6113,36.6396,36.5925,36.6019,295526.0
2023-03-02 09:45:00,38.87,38.9,38.83,38.9,432086.0,36.6019,36.6302,36.5642,36.6302,432086.0
2023-03-02 09:50:00,38.9,39.06,38.89,39.03,309106.0,36.6302,36.7808,36.6207,36.7526,309106.0
2023-03-02 09:55:00,39.04,39.05,38.97,39.04,459055.0,36.762,36.7714,36.6961,36.762,459055.0
2023-03-02 10:00:00,39.04,39.15,39.04,39.14,450106.0,36.762,36.8656,36.762,36.8561,450106.0
2023-03-02 10:05:00,39.15,39.15,39.08,39.1,249035.0,36.8656,36.8656,36.7996,36.8185,249035.0
2023-03-02 10:10:00,39.1,39.12,39.07,39.11,168812.0,36.8185,36.8373,36.7902,36.8279,168812.0
2023-03-02 10:15:00,39.11,39.14,39.04,39.05,264454.0,36.8279,36.8561,36.762,36.7714,264454.0
2023-03-02 10:20:00,39.05,39.06,38.98,39.04,312369.0,36.7714,36.7808,36.7055,36.762,312369.0
2023-03-02 10:25:00,39.04,39.11,39.02,39.09,171031.0,36.762,36.8279,36.7431,36.8091,171031.0
2023-03-02 10:30:00,39.09,39.12,39.05,39.09,245183.0,36.8091,36.8373,36.7714,36.8091,245183.0
2023-03-02 10:35:00,39.09,39.13,39.08,39.09,129646.0,36.8091,36.8467,36.7996,36.8091,129646.0
2023-03-02 10:40:00,39.09,39.09,39.05,39.07,306837.0,36.8091,36.8091,36.7714,36.7902,306837.0
2023-03-02 10:45:00,39.07,39.07,39.04,39.05,188221.0,36.7902,36.7902,36.762,36.7714,188221.0
2023-03-02 10:50:00,39.05,39.11,39.05,39.09,240248.0,36.7714,36.8279,36.7714,36.8091,240248.0
2023-03-02 10:55:00,39.09,39.12,39.09,39.11,211671.0,36.8091,36.8373,36.8091,36.8279,211671.0
2023-03-02 11:00:00,39.11,39.13,39.1,39.11,183719.0,36.8279,36.8467,36.8185,36.8279,183719.0
2023-03-02 11:05:00,39.11,39.12,39.1,39.1,217706.0,36.8279,36.8373,36.8185,36.8185,217706.0
2023-03-02 11:10:00,39.1,39.11,39.08,39.09,251373.0,36.8185,36.8279,36.7996,36.8091,251373.0
2023-03-02 11:15:00,39.09,39.13,39.08,39.12,257121.0,36.8091,36.8467,36.7996,36.8373,257121.0
2023-03-02 11:20:00,39.12,39.13,39.1,39.11,213224.0,36.8373,36.8467,36.8185,36.8279,213224.0
2023-03-02 11:25:00,39.11,39.11,39.07,39.08,198706.0,36.8279,36.8279,36.7902,36.7996,198706.0
2023-03-02 11:30:00,39.08,39.11,39.07,39.09,258655.0,36.7996,36.8279,36.7902,36.8091,258655.0
2023-03-02 11:35:00,39.09,39.11,39.08,39.11,278746.0,36.8091,36.8279,36.7996,36.8279,278746.0
2023-03-02 11:40:00,39.11,39.12,39.09,39.09,344559.0,36.8279,36.8373,36.8091,36.8091,344559.0
2023-03-02 11:45:00,39.09,39.11,39.09,39.11,248649.0,36.8091,36.8279,36.8091,36.8279,248649.0
2023-03-02 11:50:00,39.1,39.12,39.07,39.08,226554.0,36.8185,36.8373,36.7902,36.7996,226554.0
2023-03-02 11:55:00,39.09,39.11,39.08,39.11,111028.0,36.8091,36.8279,36.7996,36.8279,111028.0
2023-03-02 12:00:00,39.11,39.12,39.1,39.11,81117.0,36.8279,36.8373,36.8185,36.8279,81117.0
2023-03-02 12:05:00,39.11,39.12,39.1,39.12,168555.0,36.8279,36.8373,36.8185,36.8373,168555.0
2023-03-02 12:10:00,39.11,39.11,39.09,39.1,249715.0,36.8279,36.8279,36.8091,36.8185,249715.0
2023-03-02 12:15:00,39.1,39.1,39.07,39.07,83366.0,36.8185,36.8185,36.7902,36.7902,83366.0
2023-03-02 12:20:00,39.08,39.09,39.07,39.09,189761.0,36.7996,36.8091,36.7902,36.8091,189761.0
2023-03-02 12:25:00,39.09,39.11,39.08,39.09,294055.0,36.8091,36.8279,36.7996,36.8091,294055.0
2023-03-02 12:30:00,39.09,39.13,39.09,39.12,176159.0,36.8091,36.8467,36.8091,36.8373,176159.0
2023-03-02 12:35:00,39.11,39.12,39.09,39.1,102244.0,36.8279,36.8373,36.8091,36.8185,102244.0
2023-03-02 12:40:00,39.09,39.11,39.08,39.1,98579.0,36.8091,36.8279,36.7996,36.8185,98579.0
2023-03-02 12:45:00,39.1,39.11,39.09,39.1,126465.0,36.8185,36.8279,36.8091,36.8185,126465.0
2023-03-02 12:50:00,39.1,39.12,39.1,39.1,167997.0,36.8185,36.8373,36.8185,36.8185,167997.0
2023-03-02 12:55:00,39.11,39.11,39.09,39.09,137470.0,36.8279,36.8279,36.8091,36.8091,137470.0
2023-03-02 13:00:00,39.1,39.12,39.09,39.11,368377.0,36.8185,36.8373,36.8091,36.8279,368377.0
2023-03-02 13:05:00,39.11,39.11,39.09,39.11,112610.0,36.8279,36.8279,36.8091,36.8279,112610.0
2023-03-02 13:10:00,39.11,39.12,39.1,39.11,144175.0,36.8279,36.8373,36.8185,36.8279,144175.0
2023-03-02 13:15:00,39.12,39.12,39.1,39.12,105448.0,36.8373,36.8373,36.8185,36.8373,105448.0
2023-03-02 13:20:00,39.12,39.12,39.1,39.1,80266.0,36.8373,36.8373,36.8185,36.8185,80266.0
2023-03-02 13:25:00,39.11,39.11,39.09,39.09,27363.0,36.8279,36.8279,36.8091,36.8091,27363.0
2023-03-02 13:30:00,39.09,39.1,39.09,39.09,134100.0,36.8091,36.8185,36.8091,36.8091,134100.0
2023-03-02 13:35:00,39.1,39.2,39.09,39.14,749794.0,36.8185,36.9126,36.8091,36.8561,749794.0
2023-03-02 13:40:00,39.14,39.16,39.12,39.14,417839.0,36.8561,36.875,36.8373,36.8561,417839.0
2023-03-02 13:45:00,39.14,39.15,39.13,39.15,242960.0,36.8561,36.8656,36.8467,36.8656,242960.0
2023-03-02 13:50:00,39.15,39.17,39.14,39.16,166930.0,36.8656,36.8844,36.8561,36.875,166930.0
2023-03-02 13:55:00,39.16,39.21,39.15,39.2,223036.0,36.875,36.9221,36.8656,36.9126,223036.0
2023-03-02 14:00:00,39.21,39.24,39.2,39.23,314874.0,36.9221,36.9503,36.9126,36.9409,314874.0
2023-03-02 14:05:00,39.22,39.23,39.2,39.21,319370.0,36.9315,36.9409,36.9126,36.9221,319370.0
2023-03-02 14:10:00,39.21,39.22,39.17,39.18,296519.0,36.9221,36.9315,36.8844,36.8938,296519.0
2023-03-02 14:15:00,39.18,39.19,39.16,39.19,264658.0,36.8938,36.9032,36.875,36.9032,264658.0
2023-03-02 14:20:00,39.19,39.21,39.18,39.21,122945.0,36.9032,36.9221,36.8938,36.9221,122945.0
2023-03-02 14:25:00,39.21,39.23,39.2,39.22,236420.0,36.9221,36.9409,36.9126,36.9315,236420.0
2023-03-02 14:30:00,39.23,39.24,39.21,39.22,232932.0,36.9409,36.9503,36.9221,36.9315,232932.0
2023-03-02 14:35:00,39.22,39.22,39.19,39.21,159377.0,36.9315,36.9315,36.9032,36.9221,159377.0
2023-03-02 14:40:00,39.2,39.21,39.19,39.2,208713.0,36.9126,36.9221,36.9032,36.9126,208713.0
2023-03-02 14:45:00,39.2,39.21,39.19,39.21,49558.0,36.9126,36.9221,36.9032,36.9221,49558.0
2023-03-02 14:50:00,39.21,39.21,39.18,39.2,169559.0,36.9221,36.9221,36.8938,36.9126,169559.0
2023-03-02 14:55:00,39.2,39.22,39.19,39.21,313630.0,36.9126,36.9315,36.9032,36.9221,313630.0
2023-03-02 15:00:00,39.21,39.23,39.19,39.2,207920.0,36.9221,36.9409,36.9032,36.9126,207920.0
2023-03-02 15:05:00,39.19,39.2,39.18,39.2,104231.0,36.9032,36.9126,36.8938,36.9126,104231.0
2023-03-02 15:10:00,39.2,39.22,39.19,39.21,191420.0,36.9126,36.9315,36.9032,36.9221,191420.0
2023-03-02 15:15:00,39.21,39.24,39.2,39.21,180396.0,36.9221,36.9503,36.9126,36.9221,180396.0
2023-03-02 15:20:00,39.21,39.23,39.2,39.22,181823.0,36.9221,36.9409,36.9126,36.9315,181823.0
2023-03-02 15:25:00,39.22,39.23,39.21,39.23,125440.0,36.9315,36.9409,36.9221,36.9409,125440.0
2023-03-02 15:30:00,39.23,39.25,39.22,39.25,152156.0,36.9409,36.9597,36.9315,36.9597,152156.0
2023-03-02 15:35:00,39.25,39.29,39.24,39.27,276301.0,36.9597,36.9974,36.9503,36.9786,276301.0
2023-03-02 15:40:00,39.27,39.28,39.25,39.26,498043.0,36.9786,36.988,36.9597,36.9691,498043.0
2023-03-02 15:45:00,39.25,39.26,39.23,39.23,884337.0,36.9597,36.9691,36.9409,36.9409,884337.0
2023-03-02 15:50:00,39.23,39.24,39.19,39.2,1274554.0,36.9409,36.9503,36.9032,36.9126,1274554.0
2023-03-02 15:55:00,39.19,39.22,39.19,39.22,2677053.0,36.9032,36.9315,36.9032,36.9315,2677053.0
2023-03-03 09:30:00,39.32,39.36,39.29,39.36,629148.0,37.0256,37.0633,36.9974,37.0633,629148.0
2023-03-03 09:35:00,39.36,39.37,39.32,39.35,476686.0,37.0633,37.0727,37.0256,37.0539,476686.0
2023-03-03 09:40:00,39.35,39.39,39.34,39.36,310429.0,37.0539,37.0916,37.0445,37.0633,310429.0
2023-03-03 09:45:00,39.35,39.42,39.35,39.41,296013.0,37.0539,37.1198,37.0539,37.1104,296013.0
2023-03-03 09:50:00,39.41,39.41,39.38,39.39,276911.0,37.1104,37.1104,37.0821,37.0916,276911.0
2023-03-03 09:55:00,39.39,39.41,39.36,39.41,274825.0,37.0916,37.1104,37.0633,37.1104,274825.0
2023-03-03 10:00:00,39.41,39.41,39.28,39.34,477179.0,37.1104,37.1104,36.988,37.0445,477179.0
2023-03-03 10:05:00,39.33,39.33,39.27,39.3,215861.0,37.0351,37.0351,36.9786,37.0068,215861.0
2023-03-03 10:10:00,39.3,39.38,39.29,39.38,487220.0,37.0068,37.0821,36.9974,37.0821,487220.0
2023-03-03 10:15:00,39.37,39.39,39.35,39.36,294985.0,37.0727,37.0916,37.0539,37.0633,294985.0
2023-03-03 10:20:00,39.36,39.42,39.35,39.41,178162.0,37.0633,37.1198,37.0539,37.1104,178162.0
2023-03-03 10:25:00,39.42,39.45,39.4,39.43,252389.0,37.1198,37.1481,37.101,37.1292,252389.0
2023-03-03 10:30:00,39.43,39.43,39.38,39.39,233654.0,37.1292,37.1292,37.0821,37.0916,233654.0
2023-03-03 10:35:00,39.39,39.4,39.37,39.38,123373.0,37.0916,37.101,37.0727,37.0821,123373.0
2023-03-03 10:40:00,39.37,39.4,39.37,39.4,141568.0,37.0727,37.101,37.0727,37.101,141568.0
2023-03-03 10:45:00,39.4,39.41,39.38,39.39,214805.0,37.101,37.1104,37.0821,37.0916,214805.0
2023-03-03 10:50:00,39.39,39.39,39.33,39.35,135435.0,37.0916,37.0916,37.0351,37.0539,135435.0
2023-03-03 10:55:00,39.36,39.37,39.33,39.34,150548.0,37.0633,37.0727,37.0351,37.0445,150548.0
2023-03-03 11:00:00,39.34,39.35,39.33,39.35,116134.0,37.0445,37.0539,37.0351,37.0539,116134.0
2023-03-03 11:05:00,39.34,39.36,39.34,39.34,249603.0,37.0445,37.0633,37.0445,37.0445,249603.0
2023-03-03 11:10:00,39.35,39.36,39.31,39.36,141416.0,37.0539,37.0633,37.0162,37.0633,141416.0
2023-03-03 11:15:00,39.36,39.39,39.35,39.39,158129.0,37.0633,37.0916,37.0539,37.0916,158129.0
2023-03-03 11:20:00,39.39,39.41,39.37,39.41,144199.0,37.0916,37.1104,37.0727,37.1104,144199.0
2023-03-03 11:25:00,39.41,39.41,39.38,39.4,227792.0,37.1104,37.1104,37.0821,37.101,227792.0
2023-03-03 11:30:00,39.41,39.42,39.39,39.39,222088.0,37.1104,37.1198,37.0916,37.0916,222088.0
2023-03-03 11:35:00,39.4,39.43,39.39,39.41,270403.0,37.101,37.1292,37.0916,37.1104,270403.0
2023-03-03 11:40:00,39.41,39.42,39.39,39.42,124346.0,37.1104,37.1198,37.0916,37.1198,124346.0
2023-03-03 11:45:00,39.42,39.44,39.42,39.43,105139.0,37.1198,37.1386,37.1198,37.1292,105139.0
2023-03-03 11:50:00,39.43,39.45,39.42,39.44,176585.0,37.1292,37.1481,37.1198,37.1386,176585.0
2023-03-03 11:55:00,39.44,39.46,39.44,39.45,122573.0,37.1386,37.1575,37.1386,37.1481,122573.0
2023-03-03 12:00:00,39.45,39.46,39.43,39.44,213832.0,37.1481,37.1575,37.1292,37.1386,213832.0
2023-03-03 12:05:00,39.44,39.46,39.43,39.44,94472.0,37.1386,37.1575,37.1292,37.1386,94472.0
2023-03-03 12:10:00,39.44,39.47,39.44,39.44,311890.0,37.1386,37.1669,37.1386,37.1386,311890.0
2023-03-03 12:15:00,39.44,39.45,39.42,39.44,140562.0,37.1386,37.1481,37.1198,37.1386,140562.0
2023-03-03 12:20:00,39.44,39.45,39.43,39.44,89591.0,37.1386,37.1481,37.1292,37.1386,89591.0
2023-03-03 12:25:00,39.43,39.45,39.43,39.44,61412.0,37.1292,37.1481,37.1292,37.1386,61412.0
2023-03-03 12:30:00,39.44,39.45,39.43,39.44,162257.0,37.1386,37.1481,37.1292,37.1386,162257.0
2023-03-03 12:35:00,39.44,39.44,39.43,39.44,185259.0,37.1386,37.1386,37.1292,37.1386,185259.0
2023-03-03 12:40:00,39.44,39.45,39.43,39.45,190893.0,37.1386,37.1481,37.1292,37.1481,190893.0
2023-03-03 12:45:00,39.44,39.45,39.44,39.45,61872.0,37.1386,37.1481,37.1386,37.1481,61872.0
2023-03-03 12:50:00,39.44,39.45,39.43,39.44,98294.0,37.1386,37.1481,37.1292,37.1386,98294.0
2023-03-03 12:55:00,39.44,39.46,39.44,39.46,260892.0,37.1386,37.1575,37.1386,37.1575,260892.0
2023-03-03 13:00:00,39.46,39.47,39.45,39.46,150639.0,37.1575,37.1669,37.1481,37.1575,150639.0
2023-03-03 13:05:00,39.47,39.48,39.46,39.47,237219.0,37.1669,37.1763,37.1575,37.1669,237219.0
2023-03-03 13:10:00,39.48,39.48,39.47,39.48,68940.0,37.1763,37.1763,37.1669,37.1763,68940.0
2023-03-03 13:15:00,39.48,39.48,39.46,39.48,66556.0,37.1763,37.1763,37.1575,37.1763,66556.0
2023-03-03 13:20:00,39.48,39.49,39.48,39.49,104236.0,37.1763,37.1857,37.1763,37.1857,104236.0
2023-03-03 13:25:00,39.48,39.5,39.48,39.5,49507.0,37.1763,37.1951,37.1763,37.1951,49507.0
2023-03-03 13:30:00,39.5,39.5,39.47,39.47,144025.0,37.1951,37.1951,37.1669,37.1669,144025.0
2023-03-03 13:35:00,39.48,39.49,39.47,39.48,68138.0,37.1763,37.1857,37.1669,37.1763,68138.0
2023-03-03 13:40:00,39.48,39.5,39.47,39.5,85079.0,37.1763,37.1951,37.1669,37.1951,85079.0
2023-03-03 13:45:00,39.5,39.5,39.48,39.5,250057.0,37.1951,37.1951,37.1763,37.1951,250057.0
2023-03-03 13:50:00,39.49,39.51,39.49,39.51,33257.0,37.1857,37.2046,37.1857,37.2046,33257.0
2023-03-03 13:55:00,39.5,39.51,39.49,39.5,268407.0,37.1951,37.2046,37.1857,37.1951,268407.0
2023-03-03 14:00:00,39.5,39.51,39.49,39.51,118213.0,37.1951,37.2046,37.1857,37.2046,118213.0
2023-03-03 14:05:00,39.5,39.52,39.5,39.52,23150.0,37.1951,37.214,37.1951,37.214,23150.0
2023-03-03 14:10:00,39.52,39.54,39.51,39.54,153660.0,37.214,37.2328,37.2046,37.2328,153660.0
2023-03-03 14:15:00,39.54,39.54,39.52,39.52,62985.0,37.2328,37.2328,37.214,37.214,62985.0
2023-03-03 14:20:00,39.52,39.54,39.52,39.54,55680.0,37.214,37.2328,37.214,37.2328,55680.0
2023-03-03 14:25:00,39.54,39.54,39.52,39.54,498914.0,37.2328,37.2328,37.214,37.2328,498914.0
2023-03-03 14:30:00,39.54,39.54,39.53,39.54,512266.0,37.2328,37.2328,37.2234,37.2328,512266.0
2023-03-03 14:35:00,39.54,39.55,39.53,39.54,150188.0,37.2328,37.2422,37.2234,37.2328,150188.0
2023-03-03 14:40:00,39.53,39.54,39.53,39.54,200338.0,37.2234,37.2328,37.2234,37.2328,200338.0
2023-03-03 14:45:00,39.54,39.55,39.53,39.54,91818.0,37.2328,37.2422,37.2234,37.2328,91818.0
2023-03-03 14:50:00,39.54,39.56,39.54,39.54,199153.0,37.2328,37.2516,37.2328,37.2328,199153.0
2023-03-03 14:55:00,39.54,39.55,39.54,39.55,54725.0,37.2328,37.2422,37.2328,37.2422,54725.0
2023-03-03 15:00:00,39.55,39.56,39.54,39.55,121228.0,37.2422,37.2516,37.2328,37.2422,121228.0
2023-03-03 15:05:00,39.56,39.58,39.55,39.58,127992.0,37.2516,37.2705,37.2422,37.2705,127992.0
2023-03-03 15:10:00,39.57,39.58,39.55,39.57,313415.0,37.2611,37.2705,37.2422,37.2611,313415.0
2023-03-03 15:15:00,39.57,39.57,39.55,39.55,244937.0,37.2611,37.2611,37.2422,37.2422,244937.0
2023-03-03 15:20:00,39.55,39.56,39.54,39.55,179756.0,37.2422,37.2516,37.2328,37.2422,179756.0
2023-03-03 15:25:00,39.55,39.57,39.53,39.57,451450.0,37.2422,37.2611,37.2234,37.2611,451450.0
2023-03-03 15:30:00,39.57,39.57,39.55,39.56,119695.0,37.2611,37.2611,37.2422,37.2516,119695.0
2023-03-03 15:35:00,39.55,39.56,39.54,39.55,216543.0,37.2422,37.2516,37.2328,37.2422,216543.0
2023-03-03 15:40:00,39.55,39.56,39.53,39.54,462297.0,37.2422,37.2516,37.2234,37.2328,462297.0
2023-03-03 15:45:00,39.53,39.54,39.52,39.52,686990.0,37.2234,37.2328,37.214,37.214,686990.0
2023-03-03 15:50:00,39.53,39.53,39.51,39.52,988329.0,37.2234,37.2234,37.2046,37.214,988329.0
2023-03-03 15:55:00,39.52,39.55,39.52,39.54,1713516.0,37.214,37.2422,37.214,37.2328,1713516.0
2023-03-06 09:30:00,39.51,39.51,39.39,39.42,508744.0,37.2046,37.2046,37.0916,37.1198,508744.0
2023-03-06 09:35:00,39.41,39.44,39.39,39.42,403512.0,37.1104,37.1386,37.0916,37.1198,403512.0
2023-03-06 09:40:00,39.42,39.48,39.41,39.47,797446.0,37.1198,37.1763,37.1104,37.1669,797446.0
2023-03-06 09:45:00,39.47,39.49,39.44,39.48,406353.0,37.1669,37.1857,37.1386,37.1763,406353.0
2023-03-06 09:50:00,39.49,39.52,39.47,39.51,384070.0,37.1857,37.214,37.1669,37.2046,384070.0
2023-03-06 09:55:00,39.51,39.54,39.5,39.53,272307.0,37.2046,37.2328,37.1951,37.2234,272307.0
2023-03-06 10:00:00,39.54,39.56,39.5,39.54,344379.0,37.2328,37.2516,37.1951,37.2328,344379.0
2023-03-06 10:05:00,39.54,39.58,39.52,39.56,408395.0,37.2328,37.2705,37.214,37.2516,408395.0
2023-03-06 10:10:00,39.56,39.61,39.55,39.61,321063.0,37.2516,37.2987,37.2422,37.2987,321063.0
2023-03-06 10:15:00,39.61,39.66,39.59,39.66,503545.0,37.2987,37.3458,37.2799,37.3458,503545.0
2023-03-06 10:20:00,39.65,39.66,39.62,39.64,274057.0,37.3364,37.3458,37.3081,37.327,274057.0
2023-03-06 10:25:00,39.63,39.66,39.62,39.63,138354.0,37.3176,37.3458,37.3081,37.3176,138354.0
2023-03-06 10:30:00,39.63,39.64,39.62,39.63,318431.0,37.3176,37.327,37.3081,37.3176,318431.0
2023-03-06 10:35:00,39.63,39.65,39.61,39.63,372176.0,37.3176,37.3364,37.2987,37.3176,372176.0
2023-03-06 10:40:00,39.64,39.68,39.63,39.68,228085.0,37.327,37.3646,37.3176,37.3646,228085.0
2023-03-06 10:45:00,39.68,39.68,39.63,39.64,362892.0,37.3646,37.3646,37.3176,37.327,362892.0
2023-03-06 10:50:00,39.64,39.64,39.6,39.62,197558.0,37.327,37.327,37.2893,37.3081,197558.0
2023-03-06 10:55:00,39.61,39.62,39.58,39.59,340818.0,37.2987,37.3081,37.2705,37.2799,340818.0
2023-03-06 11:00:00,39.59,39.62,39.58,39.62,240071.0,37.2799,37.3081,37.2705,37.3081,240071.0
2023-03-06 11:05:00,39.62,39.63,39.61,39.62,176602.0,37.3081,37.3176,37.2987,37.3081,176602.0
2023-03-06 11:10:00,39.62,39.63,39.61,39.62,118074.0,37.3081,37.3176,37.2987,37.3081,118074.0
2023-03-06 11:15:00,39.62,39.62,39.6,39.61,369296.0,37.3081,37.3081,37.2893,37.2987,369296.0
2023-03-06 11:20:00,39.61,39.61,39.58,39.59,264965.0,37.2987,37.2987,37.2705,37.2799,264965.0
2023-03-06 11:25:00,39.59,39.6,39.56,39.57,353273.0,37.2799,37.2893,37.2516,37.2611,353273.0
2023-03-06 11:30:00,39.57,39.58,39.56,39.58,192569.0,37.2611,37.2705,37.2516,37.2705,192569.0
2023-03-06 11:35:00,39.58,39.61,39.58,39.61,184097.0,37.2705,37.2987,37.2705,37.2987,184097.0
2023-03-06 11:40:00,39.61,39.61,39.59,39.59,74727.0,37.2987,37.2987,37.2799,37.2799,74727.0
2023-03-06 11:45:00,39.59,39.6,39.58,39.59,110650.0,37.2799,37.2893,37.2705,37.2799,110650.0
2023-03-06 11:50:00,39.59,39.62,39.59,39.62,61660.0,37.2799,37.3081,37.2799,37.3081,61660.0
2023-03-06 11:55:00,39.62,39.62,39.6,39.62,94006.0,37.3081,37.3081,37.2893,37.3081,94006.0
2023-03-06 12:00:00,39.62,39.63,39.61,39.63,260470.0,37.3081,37.3176,37.2987,37.3176,260470.0
2023-03-06 12:05:00,39.63,39.63,39.61,39.62,103239.0,37.3176,37.3176,37.2987,37.3081,103239.0
2023-03-06 12:10:00,39.63,39.64,39.62,39.64,87015.0,37.3176,37.327,37.3081,37.327,87015.0
2023-03-06 12:15:00,39.64,39.65,39.63,39.65,57442.0,37.327,37.3364,37.3176,37.3364,57442.0
2023-03-06 12:20:00,39.64,39.65,39.61,39.62,164717.0,37.327,37.3364,37.2987,37.3081,164717.0
2023-03-06 12:25:00,39.62,39.62,39.6,39.62,103963.0,37.3081,37.3081,37.2893,37.3081,103963.0
2023-03-06 12:30:00,39.62,39.62,39.59,39.6,92829.0,37.3081,37.3081,37.2799,37.2893,92829.0
2023-03-06 12:35:00,39.6,39.61,39.59,39.59,72521.0,37.2893,37.2987,37.2799,37.2799,72521.0
2023-03-06 12:40:00,39.59,39.61,39.59,39.59,118612.0,37.2799,37.2987,37.2799,37.2799,118612.0
2023-03-06 12:45:00,39.59,39.6,39.55,39.55,328469.0,37.2799,37.2893,37.2422,37.2422,328469.0
2023-03-06 12:50:00,39.55,39.56,39.54,39.55,198911.0,37.2422,37.2516,37.2328,37.2422,198911.0
2023-03-06 12:55:00,39.55,39.57,39.55,39.57,131534.0,37.2422,37.2611,37.2422,37.2611,131534.0
2023-03-06 13:00:00,39.57,39.57,39.54,39.55,144682.0,37.2611,37.2611,37.2328,37.2422,144682.0
2023-03-06 13:05:00,39.55,39.56,39.5,39.52,475186.0,37.2422,37.2516,37.1951,37.214,475186.0
2023-03-06 13:10:00,39.52,39.52,39.51,39.52,64839.0,37.214,37.214,37.2046,37.214,64839.0
2023-03-06 13:15:00,39.52,39.53,39.51,39.52,81181.0,37.214,37.2234,37.2046,37.214,81181.0
2023-03-06 13:20:00,39.52,39.53,39.51,39.52,199790.0,37.214,37.2234,37.2046,37.214,199790.0
2023-03-06 13:25:00,39.52,39.52,39.5,39.51,197807.0,37.214,37.214,37.1951,37.2046,197807.0
2023-03-06 13:30:00,39.51,39.51,39.49,39.5,134645.0,37.2046,37.2046,37.1857,37.1951,134645.0
2023-03-06 13:35:00,39.51,39.51,39.47,39.48,164407.0,37.2046,37.2046,37.1669,37.1763,164407.0
2023-03-06 13:40:00,39.48,39.49,39.47,39.48,148095.0,37.1763,37.1857,37.1669,37.1763,148095.0
2023-03-06 13:45:00,39.48,39.48,39.46,39.47,107610.0,37.1763,37.1763,37.1575,37.1669,107610.0
2023-03-06 13:50:00,39.47,39.47,39.45,39.46,91483.0,37.1669,37.1669,37.1481,37.1575,91483.0
2023-03-06 13:55:00,39.46,39.47,39.44,39.46,890818.0,37.1575,37.1669,37.1386,37.1575,890818.0
2023-03-06 14:00:00,39.46,39.46,39.44,39.46,181685.0,37.1575,37.1575,37.1386,37.1575,181685.0
2023-03-06 14:05:00,39.46,39.48,39.45,39.46,140534.0,37.1575,37.1763,37.1481,37.1575,140534.0
2023-03-06 14:10:00,39.46,39.48,39.45,39.47,230244.0,37.1575,37.1763,37.1481,37.1669,230244.0
2023-03-06 14:15:00,39.47,39.47,39.45,39.45,54520.0,37.1669,37.1669,37.1481,37.1481,54520.0
2023-03-06 14:20:00,39.45,39.46,39.44,39.45,133794.0,37.1481,37.1575,37.1386,37.1481,133794.0
2023-03-06 14:25:00,39.45,39.45,39.43,39.45,194067.0,37.1481,37.1481,37.1292,37.1481,194067.0
2023-03-06 14:30:00,39.45,39.46,39.44,39.44,144930.0,37.1481,37.1575,37.1386,37.1386,144930.0
2023-03-06 14:35:00,39.44,39.45,39.43,39.44,161858.0,37.1386,37.1481,37.1292,37.1386,161858.0
2023-03-06 14:40:00,39.44,39.45,39.43,39.45,105628.0,37.1386,37.1481,37.1292,37.1481,105628.0
2023-03-06 14:45:00,39.45,39.45,39.42,39.42,125006.0,37.1481,37.1481,37.1198,37.1198,125006.0
2023-03-06 14:50:00,39.43,39.44,39.42,39.44,95138.0,37.1292,37.1386,37.1198,37.1386,95138.0
2023-03-06 14:55:00,39.44,39.44,39.42,39.43,88757.0,37.1386,37.1386,37.1198,37.1292,88757.0
2023-03-06 15:00:00,39.43,39.44,39.42,39.43,130084.0,37.1292,37.1386,37.1198,37.1292,130084.0
2023-03-06 15:05:00,39.43,39.43,39.41,39.43,216649.0,37.1292,37.1292,37.1104,37.1292,216649.0
2023-03-06 15:10:00,39.43,39.44,39.41,39.41,382896.0,37.1292,37.1386,37.1104,37.1104,382896.0
2023-03-06 15:15:00,39.41,39.43,39.4,39.43,245016.0,37.1104,37.1292,37.101,37.1292,245016.0
2023-03-06 15:20:00,39.42,39.43,39.4,39.4,392154.0,37.1198,37.1292,37.101,37.101,392154.0
2023-03-06 15:25:00,39.41,39.41,39.4,39.41,150893.0,37.1104,37.1104,37.101,37.1104,150893.0
2023-03-06 15:30:00,39.41,39.41,39.39,39.4,403782.0,37.1104,37.1104,37.0916,37.101,403782.0
2023-03-06 15:35:00,39.4,39.41,39.39,39.41,218033.0,37.101,37.1104,37.0916,37.1104,218033.0
2023-03-06 15:40:00,39.41,39.42,39.4,39.41,253676.0,37.1104,37.1198,37.101,37.1104,253676.0
2023-03-06 15:45:00,39.42,39.42,39.4,39.41,1126790.0,37.1198,37.1198,37.101,37.1104,1126790.0
2023-03-06 15:50:00,39.41,39.42,39.39,39.39,816903.0,37.1104,37.1198,37.0916,37.0916,816903.0
2023-03-06 15:55:00,39.4,39.41,39.39,39.41,1542930.0,37.101,37.1104,37.0916,37.1104,1542930.0
2023-03-07 09:30:00,39.24,39.24,39.16,39.21,716107.0,36.9503,36.9503,36.875,36.9221,716107.0
2023-03-07 09:35:00,39.22,39.25,39.19,39.19,423119.0,36.9315,36.9597,36.9032,36.9032,423119.0
2023-03-07 09:40:00,39.19,39.21,39.1,39.11,602205.0,36.9032,36.9221,36.8185,36.8279,602205.0
2023-03-07 09:45:00,39.1,39.18,39.09,39.18,401984.0,36.8185,36.8938,36.8091,36.8938,401984.0
2023-03-07 09:50:00,39.18,39.18,39.15,39.17,416044.0,36.8938,36.8938,36.8656,36.8844,416044.0
2023-03-07 09:55:00,39.17,39.17,39.13,39.15,259538.0,36.8844,36.8844,36.8467,36.8656,259538.0
2023-03-07 10:00:00,39.14,39.14,38.96,38.96,659013.0,36.8561,36.8561,36.6866,36.6866,659013.0
2023-03-07 10:05:00,38.95,38.97,38.89,38.91,483699.0,36.6772,36.6961,36.6207,36.6396,483699.0
2023-03-07 10:10:00,38.92,38.96,38.88,38.95,489177.0,36.649,36.6866,36.6113,36.6772,489177.0
2023-03-07 10:15:00,38.94,38.94,38.88,38.9,408841.0,36.6678,36.6678,36.6113,36.6302,408841.0
2023-03-07 10:20:00,38.9,39.03,38.89,38.99,381326.0,36.6302,36.7526,36.6207,36.7149,381326.0
2023-03-07 10:25:00,38.99,38.99,38.94,38.97,354180.0,36.7149,36.7149,36.6678,36.6961,354180.0
2023-03-07 10:30:00,38.96,39.06,38.95,39.03,363028.0,36.6866,36.7808,36.6772,36.7526,363028.0
2023-03-07 10:35:00,39.02,39.08,39.01,39.02,244100.0,36.7431,36.7996,36.7337,36.7431,244100.0
2023-03-07 10:40:00,39.02,39.03,38.96,38.96,379520.0,36.7431,36.7526,36.6866,36.6866,379520.0
2023-03-07 10:45:00,38.96,39.06,38.96,39.02,435003.0,36.6866,36.7808,36.6866,36.7431,435003.0
2023-03-07 10:50:00,39.02,39.03,38.92,38.95,243463.0,36.7431,36.7526,36.649,36.6772,243463.0
2023-03-07 10:55:00,38.96,38.97,38.91,38.92,286325.0,36.6866,36.6961,36.6396,36.649,286325.0
2023-03-07 11:00:00,38.92,38.99,38.91,38.98,496992.0,36.649,36.7149,36.6396,36.7055,496992.0
2023-03-07 11:05:00,38.98,39.02,38.97,38.99,164158.0,36.7055,36.7431,36.6961,36.7149,164158.0
2023-03-07 11:10:00,39.0,39.03,38.97,38.98,242960.0,36.7243,36.7526,36.6961,36.7055,242960.0
2023-03-07 11:15:00,38.97,38.98,38.95,38.96,282346.0,36.6961,36.7055,36.6772,36.6866,282346.0
2023-03-07 11:20:00,38.96,38.96,38.92,38.92,474237.0,36.6866,36.6866,36.649,36.649,474237.0
2023-03-07 11:25:00,38.93,38.95,38.9,38.92,223258.0,36.6584,36.6772,36.6302,36.649,223258.0
2023-03-07 11:30:00,38.92,38.95,38.92,38.92,310392.0,36.649,36.6772,36.649,36.649,310392.0
2023-03-07 11:35:00,38.91,38.94,38.91,38.93,154695.0,36.6396,36.6678,36.6396,36.6584,154695.0
2023-03-07 11:40:00,38.93,38.95,38.89,38.94,565634.0,36.6584,36.6772,36.6207,36.6678,565634.0
2023-03-07 11:45:00,38.95,38.95,38.92,38.94,165785.0,36.6772,36.6772,36.649,36.6678,165785.0
2023-03-07 11:50:00,38.94,38.96,38.92,38.93,470334.0,36.6678,36.6866,36.649,36.6584,470334.0
2023-03-07 11:55:00,38.92,38.92,38.9,38.9,72297.0,36.649,36.649,36.6302,36.6302,72297.0
2023-03-07 12:00:00,38.91,38.93,38.9,38.93,180171.0,36.6396,36.6584,36.6302,36.6584,180171.0
2023-03-07 12:05:00,38.92,38.93,38.9,38.92,178653.0,36.649,36.6584,36.6302,36.649,178653.0
2023-03-07 12:10:00,38.92,38.94,38.91,38.91,171539.0,36.649,36.6678,36.6396,36.6396,171539.0
2023-03-07 12:15:00,38.91,38.94,38.9,38.94,96906.0,36.6396,36.6678,36.6302,36.6678,96906.0
2023-03-07 12:20:00,38.95,39.02,38.95,38.98,538289.0,36.6772,36.7431,36.6772,36.7055,538289.0
2023-03-07 12:25:00,38.98,39.03,38.98,38.98,271318.0,36.7055,36.7526,36.7055,36.7055,271318.0
2023-03-07 12:30:00,38.98,39.0,38.97,39.0,115743.0,36.7055,36.7243,36.6961,36.7243,115743.0
2023-03-07 12:35:00,39.0,39.01,38.97,38.98,145609.0,36.7243,36.7337,36.6961,36.7055,145609.0
2023-03-07 12:40:00,38.98,38.98,38.95,38.97,244733.0,36.7055,36.7055,36.6772,36.6961,244733.0
2023-03-07 12:45:00,38.97,38.99,38.96,38.98,375910.0,36.6961,36.7149,36.6866,36.7055,375910.0
2023-03-07 12:50:00,38.98,39.0,38.94,38.95,325119.0,36.7055,36.7243,36.6678,36.6772,325119.0
2023-03-07 12:55:00,38.95,38.95,38.92,38.92,266804.0,36.6772,36.6772,36.649,36.649,266804.0
2023-03-07 13:00:00,38.92,38.93,38.9,38.91,126933.0,36.649,36.6584,36.6302,36.6396,126933.0
2023-03-07 13:05:00,38.91,38.91,38.88,38.89,125346.0,36.6396,36.6396,36.6113,36.6207,125346.0
2023-03-07 13:10:00,38.9,38.91,38.86,38.87,237103.0,36.6302,36.6396,36.5925,36.6019,237103.0
2023-03-07 13:15:00,38.87,38.88,38.85,38.87,205457.0,36.6019,36.6113,36.5831,36.6019,205457.0
2023-03-07 13:20:00,38.87,38.87,38.85,38.85,339285.0,36.6019,36.6019,36.5831,36.5831,339285.0
2023-03-07 13:25:00,38.85,38.86,38.84,38.86,150491.0,36.5831,36.5925,36.5737,36.5925,150491.0
2023-03-07 13:30:00,38.86,38.88,38.84,38.84,199110.0,36.5925,36.6113,36.5737,36.5737,199110.0
2023-03-07 13:35:00,38.84,38.85,38.82,38.83,184304.0,36.5737,36.5831,36.5548,36.5642,184304.0
2023-03-07 13:40:00,38.82,38.83,38.78,38.78,242430.0,36.5548,36.5642,36.5172,36.5172,242430.0
2023-03-07 13:45:00,38.78,38.79,38.76,38.77,253095.0,36.5172,36.5266,36.4983,36.5077,253095.0
2023-03-07 13:50:00,38.76,38.79,38.75,38.76,355398.0,36.4983,36.5266,36.4889,36.4983,355398.0
2023-03-07 13:55:00,38.77,38.79,38.75,38.78,271766.0,36.5077,36.5266,36.4889,36.5172,271766.0
2023-03-07 14:00:00,38.77,38.8,38.76,38.77,134123.0,36.5077,36.536,36.4983,36.5077,134123.0
2023-03-07 14:05:00,38.77,38.79,38.77,38.79,55553.0,36.5077,36.5266,36.5077,36.5266,55553.0
2023-03-07 14:10:00,38.79,38.79,38.77,38.79,166479.0,36.5266,36.5266,36.5077,36.5266,166479.0
2023-03-07 14:15:00,38.78,38.8,38.77,38.8,371461.0,36.5172,36.536,36.5077,36.536,371461.0
2023-03-07 14:20:00,38.79,38.8,38.75,38.76,207139.0,36.5266,36.536,36.4889,36.4983,207139.0
2023-03-07 14:25:00,38.75,38.77,38.75,38.76,162941.0,36.4889,36.5077,36.4889,36.4983,162941.0
2023-03-07 14:30:00,38.76,38.77,38.75,38.76,107276.0,36.4983,36.5077,36.4889,36.4983,107276.0
2023-03-07 14:35:00,38.76,38.76,38.75,38.75,66600.0,36.4983,36.4983,36.4889,36.4889,66600.0
2023-03-07 14:40:00,38.75,38.76,38.74,38.74,147316.0,36.4889,36.4983,36.4795,36.4795,147316.0
2023-03-07 14:45:00,38.74,38.76,38.73,38.73,350165.0,36.4795,36.4983,36.4701,36.4701,350165.0
2023-03-07 14:50:00,38.74,38.74,38.72,38.73,188441.0,36.4795,36.4795,36.4607,36.4701,188441.0
2023-03-07 14:55:00,38.72,38.73,38.71,38.72,128774.0,36.4607,36.4701,36.4512,36.4607,128774.0
2023-03-07 15:00:00,38.73,38.77,38.73,38.76,391252.0,36.4701,36.5077,36.4701,36.4983,391252.0
2023-03-07 15:05:00,38.77,38.78,38.76,38.77,273047.0,36.5077,36.5172,36.4983,36.5077,273047.0
2023-03-07 15:10:00,38.77,38.79,38.76,38.77,341254.0,36.5077,36.5266,36.4983,36.5077,341254.0
2023-03-07 15:15:00,38.78,38.81,38.78,38.81,243333.0,36.5172,36.5454,36.5172,36.5454,243333.0
2023-03-07 15:20:00,38.8,38.81,38.78,38.79,313959.0,36.536,36.5454,36.5172,36.5266,313959.0
2023-03-07 15:25:00,38.79,38.79,38.77,38.77,336858.0,36.5266,36.5266,36.5077,36.5077,336858.0
2023-03-07 15:30:00,38.77,38.79,38.76,38.79,933202.0,36.5077,36.5266,36.4983,36.5266,933202.0
2023-03-07 15:35:00,38.79,38.81,38.78,38.8,458094.0,36.5266,36.5454,36.5172,36.536,458094.0
2023-03-07 15:40:00,38.8,38.81,38.79,38.79,848390.0,36.536,36.5454,36.5266,36.5266,848390.0
2023-03-07 15:45:00,38.79,38.79,38.76,38.77,437953.0,36.5266,36.5266,36.4983,36.5077,437953.0
2023-03-07 15:50:00,38.76,38.77,38.74,38.75,973146.0,36.4983,36.5077,36.4795,36.4889,973146.0
2023-03-07 15:55:00,38.74,38.75,38.73,38.73,4240844.0,36.4795,36.4889,36.4701,36.4701,4240844.0
2023-03-08 09:30:00,38.76,38.85,38.75,38.82,1162315.0,36.4983,36.5831,36.4889,36.5548,1162315.0
2023-03-08 09:35:00,38.81,38.82,38.77,38.78,302242.0,36.5454,36.5548,36.5077,36.5172,302242.0
2023-03-08 09:40:00,38.77,38.82,38.76,38.77,304411.0,36.5077,36.5548,36.4983,36.5077,304411.0
2023-03-08 09:45:00,38.77,38.84,38.75,38.83,274814.0,36.5077,36.5737,36.4889,36.5642,274814.0
2023-03-08 09:50:00,38.83,38.87,38.82,38.85,235879.0,36.5642,36.6019,36.5548,36.5831,235879.0
2023-03-08 09:55:00,38.86,38.9,38.86,38.86,157017.0,36.5925,36.6302,36.5925,36.5925,157017.0
2023-03-08 10:00:00,38.87,38.88,38.74,38.87,780140.0,36.6019,36.6113,36.4795,36.6019,780140.0
2023-03-08 10:05:00,38.88,38.91,38.84,38.9,495375.0,36.6113,36.6396,36.5737,36.6302,495375.0
2023-03-08 10:10:00,38.89,38.94,38.87,38.87,635520.0,36.6207,36.6678,36.6019,36.6019,635520.0
2023-03-08 10:15:00,38.87,38.88,38.83,38.84,180296.0,36.6019,36.6113,36.5642,36.5737,180296.0
2023-03-08 10:20:00,38.85,38.96,38.81,38.95,247536.0,36.5831,36.6866,36.5454,36.6772,247536.0
2023-03-08 10:25:00,38.95,38.97,38.92,38.93,286629.0,36.6772,36.6961,36.649,36.6584,286629.0
2023-03-08 10:30:00,38.93,38.98,38.89,38.97,294457.0,36.6584,36.7055,36.6207,36.6961,294457.0
2023-03-08 10:35:00,38.97,38.97,38.92,38.93,365769.0,36.6961,36.6961,36.649,36.6584,365769.0
2023-03-08 10:40:00,38.93,38.94,38.91,38.91,287294.0,36.6584,36.6678,36.6396,36.6396,287294.0
2023-03-08 10:45:00,38.91,38.92,38.88,38.88,290798.0,36.6396,36.649,36.6113,36.6113,290798.0
2023-03-08 10:50:00,38.87,38.9,38.86,38.9,214668.0,36.6019,36.6302,36.5925,36.6302,214668.0
2023-03-08 10:55:00,38.9,38.91,38.87,38.9,216551.0,36.6302,36.6396,36.6019,36.6302,216551.0
2023-03-08 11:00:00,38.9,38.92,38.89,38.9,335485.0,36.6302,36.649,36.6207,36.6302,335485.0
2023-03-08 11:05:00,38.9,38.94,38.89,38.93,338325.0,36.6302,36.6678,36.6207,36.6584,338325.0
2023-03-08 11:10:00,38.93,38.94,38.89,38.91,213278.0,36.6584,36.6678,36.6207,36.6396,213278.0
2023-03-08 11:15:00,38.91,38.93,38.89,38.9,202893.0,36.6396,36.6584,36.6207,36.6302,202893.0
2023-03-08 11:20:00,38.9,38.92,38.88,38.91,183696.0,36.6302,36.649,36.6113,36.6396,183696.0
2023-03-08 11:25:00,38.9,38.91,38.87,38.87,121503.0,36.6302,36.6396,36.6019,36.6019,121503.0
2023-03-08 11:30:00,38.87,38.88,38.84,38.85,118732.0,36.6019,36.6113,36.5737,36.5831,118732.0
2023-03-08 11:35:00,38.84,38.86,38.83,38.86,235771.0,36.5737,36.5925,36.5642,36.5925,235771.0
2023-03-08 11:40:00,38.86,38.89,38.86,38.88,239024.0,36.5925,36.6207,36.5925,36.6113,239024.0
2023-03-08 11:45:00,38.88,38.93,38.87,38.91,187035.0,36.6113,36.6584,36.6019,36.6396,187035.0
2023-03-08 11:50:00,38.91,38.93,38.89,38.91,210279.0,36.6396,36.6584,36.6207,36.6396,210279.0
2023-03-08 11:55:00,38.9,38.9,38.87,38.89,110766.0,36.6302,36.6302,36.6019,36.6207,110766.0
2023-03-08 12:00:00,38.89,38.9,38.87,38.88,106215.0,36.6207,36.6302,36.6019,36.6113,106215.0
2023-03-08 12:05:00,38.88,38.89,38.84,38.84,224182.0,36.6113,36.6207,36.5737,36.5737,224182.0
2023-03-08 12:10:00,38.85,38.85,38.82,38.84,189015.0,36.5831,36.5831,36.5548,36.5737,189015.0
2023-03-08 12:15:00,38.84,38.86,38.83,38.86,214604.0,36.5737,36.5925,36.5642,36.5925,214604.0
2023-03-08 12:20:00,38.86,38.87,38.85,38.87,53853.0,36.5925,36.6019,36.5831,36.6019,53853.0
2023-03-08 12:25:00,38.87,38.87,38.84,38.84,112826.0,36.6019,36.6019,36.5737,36.5737,112826.0
2023-03-08 12:30:00,38.85,38.85,38.81,38.84,159413.0,36.5831,36.5831,36.5454,36.5737,159413.0
2023-03-08 12:35:00,38.84,38.88,38.84,38.87,163222.0,36.5737,36.6113,36.5737,36.6019,163222.0
2023-03-08 12:40:00,38.87,38.89,38.86,38.88,171219.0,36.6019,36.6207,36.5925,36.6113,171219.0
2023-03-08 12:45:00,38.88,38.88,38.84,38.84,161912.0,36.6113,36.6113,36.5737,36.5737,161912.0
2023-03-08 12:50:00,38.85,38.86,38.83,38.83,87503.0,36.5831,36.5925,36.5642,36.5642,87503.0
2023-03-08 12:55:00,38.83,38.83,38.81,38.83,118779.0,36.5642,36.5642,36.5454,36.5642,118779.0
2023-03-08 13:00:00,38.83,38.85,38.81,38.82,415308.0,36.5642,36.5831,36.5454,36.5548,415308.0
2023-03-08 13:05:00,38.82,38.84,38.81,38.82,224057.0,36.5548,36.5737,36.5454,36.5548,224057.0
2023-03-08 13:10:00,38.81,38.83,38.79,38.82,162694.0,36.5454,36.5642,36.5266,36.5548,162694.0
2023-03-08 13:15:00,38.81,38.82,38.79,38.8,82491.0,36.5454,36.5548,36.5266,36.536,82491.0
2023-03-08 13:20:00,38.8,38.82,38.79,38.82,95699.0,36.536,36.5548,36.5266,36.5548,95699.0
2023-03-08 13:25:00,38.82,38.82,38.78,38.79,51838.0,36.5548,36.5548,36.5172,36.5266,51838.0
2023-03-08 13:30:00,38.79,38.8,38.78,38.8,69795.0,36.5266,36.536,36.5172,36.536,69795.0
2023-03-08 13:35:00,38.79,38.8,38.78,38.79,112487.0,36.5266,36.536,36.5172,36.5266,112487.0
2023-03-08 13:40:00,38.78,38.8,38.77,38.79,125450.0,36.5172,36.536,36.5077,36.5266,125450.0
2023-03-08 13:45:00,38.78,38.8,38.77,38.77,73598.0,36.5172,36.536,36.5077,36.5077,73598.0
2023-03-08 13:50:00,38.77,38.79,38.76,38.79,96173.0,36.5077,36.5266,36.4983,36.5266,96173.0
2023-03-08 13:55:00,38.79,38.79,38.75,38.78,146423.0,36.5266,36.5266,36.4889,36.5172,146423.0
2023-03-08 14:00:00,38.78,38.8,38.77,38.77,79229.0,36.5172,36.536,36.5077,36.5077,79229.0
2023-03-08 14:05:00,38.77,38.79,38.77,38.79,87904.0,36.5077,36.5266,36.5077,36.5266,87904.0
2023-03-08 14:10:00,38.79,38.82,38.79,38.8,234848.0,36.5266,36.5548,36.5266,36.536,234848.0
2023-03-08 14:15:00,38.8,38.81,38.79,38.8,148029.0,36.536,36.5454,36.5266,36.536,148029.0
2023-03-08 14:20:00,38.8,38.8,38.79,38.8,15128.0,36.536,36.536,36.5266,36.536,15128.0
2023-03-08 14:25:00,38.79,38.82,38.79,38.81,211569.0,36.5266,36.5548,36.5266,36.5454,211569.0
2023-03-08 14:30:00,38.82,38.82,38.8,38.8,201081.0,36.5548,36.5548,36.536,36.536,201081.0
2023-03-08 14:35:00,38.81,38.83,38.8,38.82,127646.0,36.5454,36.5642,36.536,36.5548,127646.0
2023-03-08 14:40:00,38.82,38.83,38.81,38.82,39967.0,36.5548,36.5642,36.5454,36.5548,39967.0
2023-03-08 14:45:00,38.82,38.82,38.81,38.81,21052.0,36.5548,36.5548,36.5454,36.5454,21052.0
2023-03-08 14:50:00,38.82,38.82,38.79,38.82,152655.0,36.5548,36.5548,36.5266,36.5548,152655.0
2023-03-08 14:55:00,38.82,38.82,38.81,38.82,24139.0,36.5548,36.5548,36.5454,36.5548,24139.0
2023-03-08 15:00:00,38.82,38.83,38.81,38.83,70331.0,36.5548,36.5642,36.5454,36.5642,70331.0
2023-03-08 15:05:00,38.83,38.83,38.81,38.83,153188.0,36.5642,36.5642,36.5454,36.5642,153188.0
2023-03-08 15:10:00,38.83,38.84,38.82,38.84,80085.0,36.5642,36.5737,36.5548,36.5737,80085.0
2023-03-08 15:15:00,38.83,38.84,38.82,38.82,50082.0,36.5642,36.5737,36.5548,36.5548,50082.0
2023-03-08 15:20:00,38.83,38.83,38.81,38.82,375984.0,36.5642,36.5642,36.5454,36.5548,375984.0
2023-03-08 15:25:00,38.82,38.82,38.8,38.81,163172.0,36.5548,36.5548,36.536,36.5454,163172.0
2023-03-08 15:30:00,38.82,38.83,38.81,38.83,93163.0,36.5548,36.5642,36.5454,36.5642,93163.0
2023-03-08 15:35:00,38.83,38.87,38.82,38.86,326676.0,36.5642,36.6019,36.5548,36.5925,326676.0
2023-03-08 15:40:00,38.86,38.88,38.85,38.88,248976.0,36.5925,36.6113,36.5831,36.6113,248976.0
2023-03-08 15:45:00,38.88,38.9,38.87,38.88,506052.0,36.6113,36.6302,36.6019,36.6113,506052.0
2023-03-08 15:50:00,38.88,38.89,38.87,38.88,372396.0,36.6113,36.6207,36.6019,36.6113,372396.0
2023-03-08 15:55:00,38.87,38.9,38.87,38.9,810885.0,36.6019,36.6302,36.6019,36.6302,810885.0
2023-03-09 09:30:00,38.51,38.53,38.41,38.47,1049903.0,36.2629,36.2817,36.1687,36.2252,1049903.0
2023-03-09 09:35:00,38.48,38.52,38.45,38.52,413143.0,36.2347,36.2723,36.2064,36.2723,413143.0
2023-03-09 09:40:00,38.52,38.52,38.45,38.49,585413.0,36.2723,36.2723,36.2064,36.2441,585413.0
2023-03-09 09:45:00,38.49,38.57,38.49,38.56,426736.0,36.2441,36.3194,36.2441,36.31,426736.0
2023-03-09 09:50:00,38.57,38.57,38.51,38.52,268813.0,36.3194,36.3194,36.2629,36.2723,268813.0
2023-03-09 09:55:00,38.52,38.54,38.5,38.52,193332.0,36.2723,36.2912,36.2535,36.2723,193332.0
2023-03-09 10:00:00,38.53,38.55,38.5,38.55,455681.0,36.2817,36.3006,36.2535,36.3006,455681.0
2023-03-09 10:05:00,38.55,38.58,38.54,38.56,501789.0,36.3006,36.3288,36.2912,36.31,501789.0
2023-03-09 10:10:00,38.57,38.57,38.49,38.5,357248.0,36.3194,36.3194,36.2441,36.2535,357248.0
2023-03-09 10:15:00,38.5,38.51,38.43,38.46,516980.0,36.2535,36.2629,36.1876,36.2158,516980.0
2023-03-09 10:20:00,38.45,38.48,38.42,38.43,129120.0,36.2064,36.2347,36.1782,36.1876,129120.0
2023-03-09 10:25:00,38.43,38.46,38.42,38.46,171743.0,36.1876,36.2158,36.1782,36.2158,171743.0
2023-03-09 10:30:00,38.46,38.51,38.44,38.48,513002.0,36.2158,36.2629,36.197,36.2347,513002.0
2023-03-09 10:35:00,38.49,38.5,38.46,38.47,426261.0,36.2441,36.2535,36.2158,36.2252,426261.0
2023-03-09 10:40:00,38.47,38.49,38.46,38.48,203275.0,36.2252,36.2441,36.2158,36.2347,203275.0
2023-03-09 10:45:00,38.48,38.5,38.46,38.48,217850.0,36.2347,36.2535,36.2158,36.2347,217850.0
2023-03-09 10:50:00,38.48,38.49,38.47,38.48,154710.0,36.2347,36.2441,36.2252,36.2347,154710.0
2023-03-09 10:55:00,38.47,38.48,38.42,38.42,228973.0,36.2252,36.2347,36.1782,36.1782,228973.0
2023-03-09 11:00:00,38.43,38.43,38.39,38.41,288302.0,36.1876,36.1876,36.1499,36.1687,288302.0
2023-03-09 11:05:00,38.41,38.42,38.36,38.38,254970.0,36.1687,36.1782,36.1217,36.1405,254970.0
2023-03-09 11:10:00,38.38,38.39,38.36,38.39,281656.0,36.1405,36.1499,36.1217,36.1499,281656.0
2023-03-09 11:15:00,38.39,38.4,38.38,38.4,165279.0,36.1499,36.1593,36.1405,36.1593,165279.0
2023-03-09 11:20:00,38.4,38.42,38.39,38.42,112182.0,36.1593,36.1782,36.1499,36.1782,112182.0
2023-03-09 11:25:00,38.42,38.42,38.37,38.38,228043.0,36.1782,36.1782,36.1311,36.1405,228043.0
2023-03-09 11:30:00,38.38,38.4,38.37,38.39,509690.0,36.1405,36.1593,36.1311,36.1499,509690.0
2023-03-09 11:35:00,38.39,38.41,38.38,38.4,263334.0,36.1499,36.1687,36.1405,36.1593,263334.0
2023-03-09 11:40:00,38.4,38.4,38.38,38.39,191089.0,36.1593,36.1593,36.1405,36.1499,191089.0
2023-03-09 11:45:00,38.39,38.4,38.38,38.39,155875.0,36.1499,36.1593,36.1405,36.1499,155875.0
2023-03-09 11:50:00,38.39,38.4,38.36,38.36,398922.0,36.1499,36.1593,36.1217,36.1217,398922.0
2023-03-09 11:55:00,38.36,38.36,38.33,38.34,338079.0,36.1217,36.1217,36.0934,36.1028,338079.0
2023-03-09 12:00:00,38.34,38.35,38.3,38.34,574696.0,36.1028,36.1122,36.0652,36.1028,574696.0
2023-03-09 12:05:00,38.33,38.36,38.32,38.34,430600.0,36.0934,36.1217,36.084,36.1028,430600.0
2023-03-09 12:10:00,38.34,38.37,38.34,38.35,184199.0,36.1028,36.1311,36.1028,36.1122,184199.0
2023-03-09 12:15:00,38.35,38.37,38.34,38.36,201601.0,36.1122,36.1311,36.1028,36.1217,201601.0
2023-03-09 12:20:00,38.36,38.38,38.35,38.36,317655.0,36.1217,36.1405,36.1122,36.1217,317655.0
2023-03-09 12:25:00,38.36,38.38,38.35,38.38,294777.0,36.1217,36.1405,36.1122,36.1405,294777.0
2023-03-09 12:30:00,38.37,38.39,38.36,38.37,299619.0,36.1311,36.1499,36.1217,36.1311,299619.0
2023-03-09 12:35:00,38.36,38.36,38.33,38.34,196834.0,36.1217,36.1217,36.0934,36.1028,196834.0
2023-03-09 12:40:00,38.33,38.35,38.32,38.33,178616.0,36.0934,36.1122,36.084,36.0934,178616.0
2023-03-09 12:45:00,38.33,38.33,38.29,38.3,232692.0,36.0934,36.0934,36.0557,36.0652,232692.0
2023-03-09 12:50:00,38.3,38.31,38.28,38.29,273055.0,36.0652,36.0746,36.0463,36.0557,273055.0
2023-03-09 12:55:00,38.29,38.31,38.28,38.3,157186.0,36.0557,36.0746,36.0463,36.0652,157186.0
2023-03-09 13:00:00,38.3,38.32,38.27,38.31,589722.0,36.0652,36.084,36.0369,36.0746,589722.0
2023-03-09 13:05:00,38.31,38.33,38.3,38.32,201320.0,36.0746,36.0934,36.0652,36.084,201320.0
2023-03-09 13:10:00,38.32,38.32,38.29,38.3,212083.0,36.084,36.084,36.0557,36.0652,212083.0
2023-03-09 13:15:00,38.3,38.31,38.28,38.28,160060.0,36.0652,36.0746,36.0463,36.0463,160060.0
2023-03-09 13:20:00,38.29,38.3,38.25,38.26,189569.0,36.0557,36.0652,36.0181,36.0275,189569.0
2023-03-09 13:25:00,38.25,38.26,38.23,38.25,311879.0,36.0181,36.0275,35.9992,36.0181,311879.0
2023-03-09 13:30:00,38.25,38.26,38.22,38.22,149081.0,36.0181,36.0275,35.9898,35.9898,149081.0
2023-03-09 13:35:00,38.23,38.23,38.21,38.21,118747.0,35.9992,35.9992,35.9804,35.9804,118747.0
2023-03-09 13:40:00,38.21,38.25,38.21,38.24,395856.0,35.9804,36.0181,35.9804,36.0087,395856.0
2023-03-09 13:45:00,38.23,38.25,38.19,38.2,197277.0,35.9992,36.0181,35.9616,35.971,197277.0
2023-03-09 13:50:00,38.2,38.22,38.19,38.2,598871.0,35.971,35.9898,35.9616,35.971,598871.0
2023-03-09 13:55:00,38.2,38.23,38.2,38.23,255509.0,35.971,35.9992,35.971,35.9992,255509.0
2023-03-09 14:00:00,38.23,38.23,38.18,38.18,300643.0,35.9992,35.9992,35.9522,35.9522,300643.0
2023-03-09 14:05:00,38.19,38.21,38.18,38.19,241557.0,35.9616,35.9804,35.9522,35.9616,241557.0
2023-03-09 14:10:00,38.19,38.2,38.17,38.2,180538.0,35.9616,35.971,35.9427,35.971,180538.0
2023-03-09 14:15:00,38.2,38.21,38.18,38.19,282888.0,35.971,35.9804,35.9522,35.9616,282888.0
2023-03-09 14:20:00,38.2,38.23,38.19,38.23,214574.0,35.971,35.9992,35.9616,35.9992,214574.0
2023-03-09 14:25:00,38.23,38.24,38.18,38.19,115210.0,35.9992,36.0087,35.9522,35.9616,115210.0
2023-03-09 14:30:00,38.18,38.19,38.14,38.16,581166.0,35.9522,35.9616,35.9145,35.9333,581166.0
2023-03-09 14:35:00,38.15,38.18,38.15,38.17,162894.0,35.9239,35.9522,35.9239,35.9427,162894.0
2023-03-09 14:40:00,38.17,38.19,38.16,38.18,377695.0,35.9427,35.9616,35.9333,35.9522,377695.0
2023-03-09 14:45:00,38.19,38.19,38.14,38.16,475073.0,35.9616,35.9616,35.9145,35.9333,475073.0
2023-03-09 14:50:00,38.16,38.16,38.13,38.14,387723.0,35.9333,35.9333,35.9051,35.9145,387723.0
2023-03-09 14:55:00,38.14,38.15,38.11,38.12,226073.0,35.9145,35.9239,35.8862,35.8957,226073.0
2023-03-09 15:00:00,38.12,38.13,38.1,38.11,205166.0,35.8957,35.9051,35.8768,35.8862,205166.0
2023-03-09 15:05:00,38.11,38.12,38.08,38.09,420243.0,35.8862,35.8957,35.858,35.8674,420243.0
2023-03-09 15:10:00,38.09,38.09,38.05,38.06,703140.0,35.8674,35.8674,35.8297,35.8392,703140.0
2023-03-09 15:15:00,38.05,38.06,38.0,38.01,742755.0,35.8297,35.8392,35.7827,35.7921,742755.0
2023-03-09 15:20:00,38.01,38.01,37.96,37.97,558738.0,35.7921,35.7921,35.745,35.7544,558738.0
2023-03-09 15:25:00,37.97,38.01,37.96,37.98,565127.0,35.7544,35.7921,35.745,35.7638,565127.0
2023-03-09 15:30:00,37.98,38.04,37.97,38.04,1000710.0,35.7638,35.8203,35.7544,35.8203,1000710.0
2023-03-09 15:35:00,38.04,38.04,37.99,38.04,601318.0,35.8203,35.8203,35.7732,35.8203,601318.0
2023-03-09 15:40:00,38.04,38.04,38.01,38.02,734712.0,35.8203,35.8203,35.7921,35.8015,734712.0
2023-03-09 15:45:00,38.02,38.04,37.99,38.02,1087111.0,35.8015,35.8203,35.7732,35.8015,1087111.0
2023-03-09 15:50:00,38.01,38.05,38.01,38.04,2059221.0,35.7921,35.8297,35.7921,35.8203,2059221.0
2023-03-09 15:55:00,38.04,38.04,37.99,38.01,3727324.0,35.8203,35.8203,35.7732,35.7921,3727324.0
2023-03-10 09:30:00,38.01,38.08,37.97,37.97,681670.0,35.7921,35.858,35.7544,35.7544,681670.0
2023-03-10 09:35:00,37.98,38.04,37.97,37.98,936532.0,35.7638,35.8203,35.7544,35.7638,936532.0
2023-03-10 09:40:00,37.98,38.0,37.95,37.98,489635.0,35.7638,35.7827,35.7356,35.7638,489635.0
2023-03-10 09:45:00,37.98,37.99,37.86,37.93,702156.0,35.7638,35.7732,35.6508,35.7168,702156.0
2023-03-10 09:50:00,37.92,38.04,37.89,38.0,1016591.0,35.7073,35.8203,35.6791,35.7827,1016591.0
2023-03-10 09:55:00,38.01,38.06,37.97,38.03,539931.0,35.7921,35.8392,35.7544,35.8109,539931.0
2023-03-10 10:00:00,38.02,38.14,38.02,38.12,1001332.0,35.8015,35.9145,35.8015,35.8957,1001332.0
2023-03-10 10:05:00,38.11,38.21,38.11,38.18,589980.0,35.8862,35.9804,35.8862,35.9522,589980.0
2023-03-10 10:10:00,38.18,38.2,38.14,38.14,372677.0,35.9522,35.971,35.9145,35.9145,372677.0
2023-03-10 10:15:00,38.14,38.16,38.09,38.1,729569.0,35.9145,35.9333,35.8674,35.8768,729569.0
2023-03-10 10:20:00,38.09,38.14,38.06,38.14,830929.0,35.8674,35.9145,35.8392,35.9145,830929.0
2023-03-10 10:25:00,38.14,38.16,38.11,38.13,571433.0,35.9145,35.9333,35.8862,35.9051,571433.0
2023-03-10 10:30:00,38.13,38.23,38.13,38.2,578989.0,35.9051,35.9992,35.9051,35.971,578989.0
2023-03-10 10:35:00,38.2,38.22,38.17,38.19,451047.0,35.971,35.9898,35.9427,35.9616,451047.0
2023-03-10 10:40:00,38.19,38.22,38.12,38.15,393171.0,35.9616,35.9898,35.8957,35.9239,393171.0
2023-03-10 10:45:00,38.15,38.17,38.12,38.13,266417.0,35.9239,35.9427,35.8957,35.9051,266417.0
2023-03-10 10:50:00,38.14,38.16,38.1,38.15,507347.0,35.9145,35.9333,35.8768,35.9239,507347.0
2023-03-10 10:55:00,38.16,38.24,38.16,38.23,554312.0,35.9333,36.0087,35.9333,35.9992,554312.0
2023-03-10 11:00:00,38.23,38.25,38.2,38.22,458915.0,35.9992,36.0181,35.971,35.9898,458915.0
2023-03-10 11:05:00,38.21,38.22,38.19,38.2,335538.0,35.9804,35.9898,35.9616,35.971,335538.0
2023-03-10 11:10:00,38.21,38.23,38.14,38.15,310707.0,35.9804,35.9992,35.9145,35.9239,310707.0
2023-03-10 11:15:00,38.15,38.16,38.11,38.14,272258.0,35.9239,35.9333,35.8862,35.9145,272258.0
2023-03-10 11:20:00,38.13,38.18,38.12,38.15,243675.0,35.9051,35.9522,35.8957,35.9239,243675.0
2023-03-10 11:25:00,38.14,38.19,38.12,38.17,294599.0,35.9145,35.9616,35.8957,35.9427,294599.0
2023-03-10 11:30:00,38.18,38.25,38.17,38.24,298237.0,35.9522,36.0181,35.9427,36.0087,298237.0
2023-03-10 11:35:00,38.24,38.25,38.18,38.21,553664.0,36.0087,36.0181,35.9522,35.9804,553664.0
2023-03-10 11:40:00,38.21,38.23,38.18,38.19,451634.0,35.9804,35.9992,35.9522,35.9616,451634.0
2023-03-10 11:45:00,38.19,38.19,38.11,38.13,422186.0,35.9616,35.9616,35.8862,35.9051,422186.0
2023-03-10 11:50:00,38.13,38.13,38.07,38.09,379188.0,35.9051,35.9051,35.8486,35.8674,379188.0
2023-03-10 11:55:00,38.09,38.09,38.04,38.05,366463.0,35.8674,35.8674,35.8203,35.8297,366463.0
2023-03-10 12:00:00,38.05,38.1,38.04,38.08,231781.0,35.8297,35.8768,35.8203,35.858,231781.0
2023-03-10 12:05:00,38.08,38.09,38.05,38.05,194977.0,35.858,35.8674,35.8297,35.8297,194977.0
2023-03-10 12:10:00,38.04,38.06,38.02,38.05,305931.0,35.8203,35.8392,35.8015,35.8297,305931.0
2023-03-10 12:15:00,38.05,38.08,38.04,38.04,213771.0,35.8297,35.858,35.8203,35.8203,213771.0
2023-03-10 12:20:00,38.04,38.08,38.04,38.04,126724.0,35.8203,35.858,35.8203,35.8203,126724.0
2023-03-10 12:25:00,38.05,38.06,38.03,38.06,244057.0,35.8297,35.8392,35.8109,35.8392,244057.0
2023-03-10 12:30:00,38.07,38.12,38.06,38.1,212576.0,35.8486,35.8957,35.8392,35.8768,212576.0
2023-03-10 12:35:00,38.11,38.12,38.08,38.11,193650.0,35.8862,35.8957,35.858,35.8862,193650.0
2023-03-10 12:40:00,38.1,38.11,38.07,38.11,165616.0,35.8768,35.8862,35.8486,35.8862,165616.0
2023-03-10 12:45:00,38.1,38.13,38.09,38.09,143784.0,35.8768,35.9051,35.8674,35.8674,143784.0
2023-03-10 12:50:00,38.1,38.11,38.07,38.09,146410.0,35.8768,35.8862,35.8486,35.8674,146410.0
2023-03-10 12:55:00,38.09,38.1,38.05,38.05,379885.0,35.8674,35.8768,35.8297,35.8297,379885.0
2023-03-10 13:00:00,38.06,38.09,38.04,38.05,384574.0,35.8392,35.8674,35.8203,35.8297,384574.0
2023-03-10 13:05:00,38.05,38.07,38.03,38.05,259191.0,35.8297,35.8486,35.8109,35.8297,259191.0
2023-03-10 13:10:00,38.04,38.05,38.01,38.01,288855.0,35.8203,35.8297,35.7921,35.7921,288855.0
2023-03-10 13:15:00,38.01,38.01,37.96,37.96,420411.0,35.7921,35.7921,35.745,35.745,420411.0
2023-03-10 13:20:00,37.95,37.97,37.93,37.94,206511.0,35.7356,35.7544,35.7168,35.7262,206511.0
2023-03-10 13:25:00,37.94,37.94,37.89,37.91,370800.0,35.7262,35.7262,35.6791,35.6979,370800.0
2023-03-10 13:30:00,37.92,37.93,37.88,37.88,290085.0,35.7073,35.7168,35.6697,35.6697,290085.0
2023-03-10 13:35:00,37.89,37.91,37.87,37.88,499999.0,35.6791,35.6979,35.6603,35.6697,499999.0
2023-03-10 13:40:00,37.88,37.89,37.84,37.86,272457.0,35.6697,35.6791,35.632,35.6508,272457.0
2023-03-10 13:45:00,37.85,37.86,37.82,37.82,305232.0,35.6414,35.6508,35.6132,35.6132,305232.0
2023-03-10 13:50:00,37.82,37.84,37.81,37.82,555108.0,35.6132,35.632,35.6038,35.6132,555108.0
2023-03-10 13:55:00,37.83,37.83,37.8,37.82,450971.0,35.6226,35.6226,35.5943,35.6132,450971.0
2023-03-10 14:00:00,37.82,37.89,37.82,37.89,445674.0,35.6132,35.6791,35.6132,35.6791,445674.0
2023-03-10 14:05:00,37.89,37.92,37.85,37.91,232062.0,35.6791,35.7073,35.6414,35.6979,232062.0
2023-03-10 14:10:00,37.92,37.94,37.89,37.9,375332.0,35.7073,35.7262,35.6791,35.6885,375332.0
2023-03-10 14:15:00,37.89,37.91,37.86,37.89,303461.0,35.6791,35.6979,35.6508,35.6791,303461.0
2023-03-10 14:20:00,37.9,37.91,37.85,37.88,151317.0,35.6885,35.6979,35.6414,35.6697,151317.0
2023-03-10 14:25:00,37.87,37.88,37.85,37.86,178841.0,35.6603,35.6697,35.6414,35.6508,178841.0
2023-03-10 14:30:00,37.85,37.91,37.85,37.89,334932.0,35.6414,35.6979,35.6414,35.6791,334932.0
2023-03-10 14:35:00,37.89,37.92,37.87,37.9,255918.0,35.6791,35.7073,35.6603,35.6885,255918.0
2023-03-10 14:40:00,37.9,37.91,37.88,37.88,300839.0,35.6885,35.6979,35.6697,35.6697,300839.0
2023-03-10 14:45:00,37.89,37.95,37.88,37.95,223738.0,35.6791,35.7356,35.6697,35.7356,223738.0
2023-03-10 14:50:00,37.95,37.96,37.93,37.96,196189.0,35.7356,35.745,35.7168,35.745,196189.0
2023-03-10 14:55:00,37.95,37.98,37.92,37.95,155594.0,35.7356,35.7638,35.7073,35.7356,155594.0
2023-03-10 15:00:00,37.94,37.96,37.91,37.94,159180.0,35.7262,35.745,35.6979,35.7262,159180.0
2023-03-10 15:05:00,37.93,37.96,37.9,37.95,232029.0,35.7168,35.745,35.6885,35.7356,232029.0
2023-03-10 15:10:00,37.95,37.97,37.92,37.93,298023.0,35.7356,35.7544,35.7073,35.7168,298023.0
2023-03-10 15:15:00,37.92,37.95,37.89,37.89,251106.0,35.7073,35.7356,35.6791,35.6791,251106.0
2023-03-10 15:20:00,37.89,37.92,37.88,37.92,236011.0,35.6791,35.7073,35.6697,35.7073,236011.0
2023-03-10 15:25:00,37.92,37.95,37.91,37.92,131906.0,35.7073,35.7356,35.6979,35.7073,131906.0
2023-03-10 15:30:00,37.92,37.94,37.9,37.91,473572.0,35.7073,35.7262,35.6885,35.6979,473572.0
2023-03-10 15:35:00,37.91,37.92,37.86,37.87,4464325.0,35.6979,35.7073,35.6508,35.6603,4464325.0
2023-03-10 15:40:00,37.87,37.88,37.84,37.84,1052115.0,35.6603,35.6697,35.632,35.632,1052115.0
2023-03-10 15:45:00,37.84,37.85,37.83,37.83,425637.0,35.632,35.6414,35.6226,35.6226,425637.0
2023-03-10 15:50:00,37.83,37.86,37.81,37.84,1099784.0,35.6226,35.6508,35.6038,35.632,1099784.0
2023-03-10 15:55:00,37.84,37.86,37.83,37.85,2089991.0,35.632,35.6508,35.6226,35.6414,2089991.0
2023-03-13 09:30:00,37.74,37.81,37.71,37.76,1066242.0,35.5378,35.6038,35.5096,35.5567,1066242.0
2023-03-13 09:35:00,37.76,37.76,37.65,37.69,702647.0,35.5567,35.5567,35.4531,35.4908,702647.0
2023-03-13 09:40:00,37.7,37.74,37.66,37.71,718211.0,35.5002,35.5378,35.4625,35.5096,718211.0
2023-03-13 09:45:00,37.71,37.83,37.69,37.81,925843.0,35.5096,35.6226,35.4908,35.6038,925843.0
2023-03-13 09:50:00,37.81,37.9,37.8,37.84,1294354.0,35.6038,35.6885,35.5943,35.632,1294354.0
2023-03-13 09:55:00,37.84,37.95,37.83,37.89,574884.0,35.632,35.7356,35.6226,35.6791,574884.0
2023-03-13 10:00:00,37.89,37.97,37.86,37.95,685413.0,35.6791,35.7544,35.6508,35.7356,685413.0
2023-03-13 10:05:00,37.94,38.04,37.91,37.99,465717.0,35.7262,35.8203,35.6979,35.7732,465717.0
2023-03-13 10:10:00,37.98,38.01,37.93,37.96,509844.0,35.7638,35.7921,35.7168,35.745,509844.0
2023-03-13 10:15:00,37.96,37.96,37.87,37.87,641222.0,35.745,35.745,35.6603,35.6603,641222.0
2023-03-13 10:20:00,37.88,37.92,37.83,37.86,567622.0,35.6697,35.7073,35.6226,35.6508,567622.0
2023-03-13 10:25:00,37.86,37.88,37.79,37.8,529191.0,35.6508,35.6697,35.5849,35.5943,529191.0
2023-03-13 10:30:00,37.81,37.96,37.81,37.95,786891.0,35.6038,35.745,35.6038,35.7356,786891.0
2023-03-13 10:35:00,37.95,37.97,37.89,37.93,429675.0,35.7356,35.7544,35.6791,35.7168,429675.0
2023-03-13 10:40:00,37.94,37.99,37.89,37.98,387869.0,35.7262,35.7732,35.6791,35.7638,387869.0
2023-03-13 10:45:00,37.98,38.02,37.95,37.98,386218.0,35.7638,35.8015,35.7356,35.7638,386218.0
2023-03-13 10:50:00,37.99,38.0,37.92,37.95,613124.0,35.7732,35.7827,35.7073,35.7356,613124.0
2023-03-13 10:55:00,37.95,38.06,37.95,38.03,441160.0,35.7356,35.8392,35.7356,35.8109,441160.0
2023-03-13 11:00:00,38.04,38.11,38.02,38.04,654498.0,35.8203,35.8862,35.8015,35.8203,654498.0
2023-03-13 11:05:00,38.04,38.06,38.0,38.03,309176.0,35.8203,35.8392,35.7827,35.8109,309176.0
2023-03-13 11:10:00,38.02,38.11,38.02,38.06,567524.0,35.8015,35.8862,35.8015,35.8392,567524.0
2023-03-13 11:15:00,38.06,38.11,38.05,38.09,361394.0,35.8392,35.8862,35.8297,35.8674,361394.0
2023-03-13 11:20:00,38.1,38.13,38.07,38.09,402772.0,35.8768,35.9051,35.8486,35.8674,402772.0
2023-03-13 11:25:00,38.09,38.17,38.06,38.16,941942.0,35.8674,35.9427,35.8392,35.9333,941942.0
2023-03-13 11:30:00,38.16,38.17,38.06,38.07,543259.0,35.9333,35.9427,35.8392,35.8486,543259.0
2023-03-13 11:35:00,38.06,38.06,38.0,38.02,937298.0,35.8392,35.8392,35.7827,35.8015,937298.0
2023-03-13 11:40:00,38.02,38.07,38.01,38.05,444531.0,35.8015,35.8486,35.7921,35.8297,444531.0
2023-03-13 11:45:00,38.05,38.11,38.02,38.09,739426.0,35.8297,35.8862,35.8015,35.8674,739426.0
2023-03-13 11:50:00,38.09,38.1,38.03,38.04,553432.0,35.8674,35.8768,35.8109,35.8203,553432.0
2023-03-13 11:55:00,38.04,38.08,38.01,38.08,342689.0,35.8203,35.858,35.7921,35.858,342689.0
2023-03-13 12:00:00,38.08,38.14,38.02,38.05,1120881.0,35.858,35.9145,35.8015,35.8297,1120881.0
2023-03-13 12:05:00,38.05,38.13,38.04,38.11,274614.0,35.8297,35.9051,35.8203,35.8862,274614.0
2023-03-13 12:10:00,38.11,38.12,38.03,38.05,377421.0,35.8862,35.8957,35.8109,35.8297,377421.0
2023-03-13 12:15:00,38.05,38.09,38.03,38.04,1383246.0,35.8297,35.8674,35.8109,35.8203,1383246.0
2023-03-13 12:20:00,38.05,38.05,37.97,37.98,383714.0,35.8297,35.8297,35.7544,35.7638,383714.0
2023-03-13 12:25:00,37.98,38.01,37.95,38.01,184777.0,35.7638,35.7921,35.7356,35.7921,184777.0
2023-03-13 12:30:00,38.01,38.03,37.96,37.97,252228.0,35.7921,35.8109,35.745,35.7544,252228.0
2023-03-13 12:35:00,37.97,38.03,37.97,38.0,296813.0,35.7544,35.8109,35.7544,35.7827,296813.0
2023-03-13 12:40:00,37.99,38.04,37.98,38.01,192827.0,35.7732,35.8203,35.7638,35.7921,192827.0
2023-03-13 12:45:00,38.0,38.03,37.9,37.92,533041.0,35.7827,35.8109,35.6885,35.7073,533041.0
2023-03-13 12:50:00,37.92,37.97,37.91,37.95,556429.0,35.7073,35.7544,35.6979,35.7356,556429.0
2023-03-13 12:55:00,37.96,37.98,37.93,37.95,398136.0,35.745,35.7638,35.7168,35.7356,398136.0
2023-03-13 13:00:00,37.95,37.96,37.9,37.93,241780.0,35.7356,35.745,35.6885,35.7168,241780.0
2023-03-13 13:05:00,37.93,37.99,37.91,37.98,251879.0,35.7168,35.7732,35.6979,35.7638,251879.0
2023-03-13 13:10:00,37.98,38.01,37.97,38.01,387179.0,35.7638,35.7921,35.7544,35.7921,387179.0
2023-03-13 13:15:00,38.0,38.04,37.98,38.01,250549.0,35.7827,35.8203,35.7638,35.7921,250549.0
2023-03-13 13:20:00,38.0,38.0,37.95,37.95,196853.0,35.7827,35.7827,35.7356,35.7356,196853.0
2023-03-13 13:25:00,37.95,37.98,37.93,37.97,243825.0,35.7356,35.7638,35.7168,35.7544,243825.0
2023-03-13 13:30:00,37.96,37.97,37.93,37.94,259624.0,35.745,35.7544,35.7168,35.7262,259624.0
2023-03-13 13:35:00,37.94,38.05,37.93,38.02,351982.0,35.7262,35.8297,35.7168,35.8015,351982.0
2023-03-13 13:40:00,38.03,38.05,38.0,38.02,208145.0,35.8109,35.8297,35.7827,35.8015,208145.0
2023-03-13 13:45:00,38.02,38.05,38.01,38.02,669672.0,35.8015,35.8297,35.7921,35.8015,669672.0
2023-03-13 13:50:00,38.02,38.06,38.01,38.04,399242.0,35.8015,35.8392,35.7921,35.8203,399242.0
2023-03-13 13:55:00,38.04,38.09,38.04,38.07,348219.0,35.8203,35.8674,35.8203,35.8486,348219.0
2023-03-13 14:00:00,38.07,38.1,38.06,38.08,189272.0,35.8486,35.8768,35.8392,35.858,189272.0
2023-03-13 14:05:00,38.08,38.09,38.05,38.05,138142.0,35.858,35.8674,35.8297,35.8297,138142.0
2023-03-13 14:10:00,38.05,38.08,38.03,38.08,221765.0,35.8297,35.858,35.8109,35.858,221765.0
2023-03-13 14:15:00,38.08,38.11,38.06,38.08,190191.0,35.858,35.8862,35.8392,35.858,190191.0
2023-03-13 14:20:00,38.09,38.11,38.07,38.11,71980.0,35.8674,35.8862,35.8486,35.8862,71980.0
2023-03-13 14:25:00,38.11,38.13,38.06,38.08,159178.0,35.8862,35.9051,35.8392,35.858,159178.0
2023-03-13 14:30:00,38.08,38.14,38.07,38.12,136932.0,35.858,35.9145,35.8486,35.8957,136932.0
2023-03-13 14:35:00,38.13,38.13,38.04,38.06,205510.0,35.9051,35.9051,35.8203,35.8392,205510.0
2023-03-13 14:40:00,38.06,38.12,38.05,38.09,383776.0,35.8392,35.8957,35.8297,35.8674,383776.0
2023-03-13 14:45:00,38.09,38.09,38.05,38.07,156086.0,35.8674,35.8674,35.8297,35.8486,156086.0
2023-03-13 14:50:00,38.07,38.09,38.05,38.07,128187.0,35.8486,35.8674,35.8297,35.8486,128187.0
2023-03-13 14:55:00,38.08,38.08,38.05,38.08,93964.0,35.858,35.858,35.8297,35.858,93964.0
2023-03-13 15:00:00,38.07,38.1,38.02,38.03,179468.0,35.8486,35.8768,35.8015,35.8109,179468.0
2023-03-13 15:05:00,38.02,38.07,38.02,38.02,201604.0,35.8015,35.8486,35.8015,35.8015,201604.0
2023-03-13 15:10:00,38.03,38.08,38.02,38.05,184530.0,35.8109,35.858,35.8015,35.8297,184530.0
2023-03-13 15:15:00,38.06,38.07,38.03,38.04,378170.0,35.8392,35.8486,35.8109,35.8203,378170.0
2023-03-13 15:20:00,38.04,38.04,37.99,38.0,344396.0,35.8203,35.8203,35.7732,35.7827,344396.0
2023-03-13 15:25:00,38.01,38.01,37.96,37.98,587853.0,35.7921,35.7921,35.745,35.7638,587853.0
2023-03-13 15:30:00,37.97,38.0,37.96,37.99,348014.0,35.7544,35.7827,35.745,35.7732,348014.0
2023-03-13 15:35:00,37.99,38.03,37.99,38.03,664968.0,35.7732,35.8109,35.7732,35.8109,664968.0
2023-03-13 15:40:00,38.03,38.05,38.0,38.02,886447.0,35.8109,35.8297,35.7827,35.8015,886447.0
2023-03-13 15:45:00,38.01,38.03,37.97,37.98,325347.0,35.7921,35.8109,35.7544,35.7638,325347.0
2023-03-13 15:50:00,37.98,37.98,37.94,37.95,819073.0,35.7638,35.7638,35.7262,35.7356,819073.0
2023-03-13 15:55:00,37.95,37.96,37.89,37.91,1729716.0,35.7356,35.745,35.6791,35.6979,1729716.0
2023-03-14 09:30:00,37.84,37.86,37.72,37.73,1159064.0,35.632,35.6508,35.519,35.5284,1159064.0
2023-03-14 09:35:00,37.73,37.85,37.73,37.81,672078.0,35.5284,35.6414,35.5284,35.6038,672078.0
2023-03-14 09:40:00,37.82,37.86,37.77,37.77,452859.0,35.6132,35.6508,35.5661,35.5661,452859.0
2023-03-14 09:45:00,37.78,37.84,37.77,37.8,509361.0,35.5755,35.632,35.5661,35.5943,509361.0
2023-03-14 09:50:00,37.8,37.81,37.75,37.77,227329.0,35.5943,35.6038,35.5473,35.5661,227329.0
2023-03-14 09:55:00,37.77,37.84,37.75,37.83,600105.0,35.5661,35.632,35.5473,35.6226,600105.0
2023-03-14 10:00:00,37.83,37.88,37.8,37.88,519136.0,35.6226,35.6697,35.5943,35.6697,519136.0
2023-03-14 10:05:00,37.88,37.92,37.86,37.91,247049.0,35.6697,35.7073,35.6508,35.6979,247049.0
2023-03-14 10:10:00,37.9,37.91,37.85,37.9,589433.0,35.6885,35.6979,35.6414,35.6885,589433.0
2023-03-14 10:15:00,37.9,37.94,37.88,37.89,357208.0,35.6885,35.7262,35.6697,35.6791,357208.0
2023-03-14 10:20:00,37.88,37.94,37.88,37.92,340027.0,35.6697,35.7262,35.6697,35.7073,340027.0
2023-03-14 10:25:00,37.92,37.93,37.88,37.91,241313.0,35.7073,35.7168,35.6697,35.6979,241313.0
2023-03-14 10:30:00,37.91,37.92,37.89,37.92,166354.0,35.6979,35.7073,35.6791,35.7073,166354.0
2023-03-14 10:35:00,37.91,37.93,37.89,37.9,109175.0,35.6979,35.7168,35.6791,35.6885,109175.0
2023-03-14 10:40:00,37.91,37.93,37.9,37.91,229935.0,35.6979,35.7168,35.6885,35.6979,229935.0
2023-03-14 10:45:00,37.92,37.98,37.91,37.95,207374.0,35.7073,35.7638,35.6979,35.7356,207374.0
2023-03-14 10:50:00,37.95,37.97,37.93,37.94,242549.0,35.7356,35.7544,35.7168,35.7262,242549.0
2023-03-14 10:55:00,37.94,37.95,37.88,37.88,209362.0,35.7262,35.7356,35.6697,35.6697,209362.0
2023-03-14 11:00:00,37.88,37.94,37.88,37.92,431969.0,35.6697,35.7262,35.6697,35.7073,431969.0
2023-03-14 11:05:00,37.92,37.97,37.92,37.95,215773.0,35.7073,35.7544,35.7073,35.7356,215773.0
2023-03-14 11:10:00,37.95,37.98,37.95,37.98,152539.0,35.7356,35.7638,35.7356,35.7638,152539.0
2023-03-14 11:15:00,37.98,38.02,37.97,38.0,204224.0,35.7638,35.8015,35.7544,35.7827,204224.0
2023-03-14 11:20:00,38.0,38.01,37.98,38.0,263114.0,35.7827,35.7921,35.7638,35.7827,263114.0
2023-03-14 11:25:00,38.0,38.0,37.97,37.98,126857.0,35.7827,35.7827,35.7544,35.7638,126857.0
2023-03-14 11:30:00,37.98,38.01,37.98,37.98,403443.0,35.7638,35.7921,35.7638,35.7638,403443.0
2023-03-14 11:35:00,37.98,38.0,37.97,37.98,181103.0,35.7638,35.7827,35.7544,35.7638,181103.0
2023-03-14 11:40:00,37.99,38.0,37.96,37.97,143802.0,35.7732,35.7827,35.745,35.7544,143802.0
2023-03-14 11:45:00,37.97,37.97,37.92,37.93,359197.0,35.7544,35.7544,35.7073,35.7168,359197.0
2023-03-14 11:50:00,37.92,37.96,37.92,37.96,74618.0,35.7073,35.745,35.7073,35.745,74618.0
2023-03-14 11:55:00,37.95,37.96,37.92,37.93,196736.0,35.7356,35.745,35.7073,35.7168,196736.0
2023-03-14 12:00:00,37.93,37.96,37.93,37.94,95916.0,35.7168,35.745,35.7168,35.7262,95916.0
2023-03-14 12:05:00,37.95,37.95,37.91,37.95,190794.0,35.7356,35.7356,35.6979,35.7356,190794.0
2023-03-14 12:10:00,37.95,37.99,37.94,37.99,166183.0,35.7356,35.7732,35.7262,35.7732,166183.0
2023-03-14 12:15:00,37.98,37.99,37.96,37.97,312694.0,35.7638,35.7732,35.745,35.7544,312694.0
2023-03-14 12:20:00,37.97,37.98,37.92,37.93,257619.0,35.7544,35.7638,35.7073,35.7168,257619.0
2023-03-14 12:25:00,37.93,37.93,37.9,37.92,104833.0,35.7168,35.7168,35.6885,35.7073,104833.0
2023-03-14 12:30:00,37.92,37.97,37.91,37.96,176064.0,35.7073,35.7544,35.6979,35.745,176064.0
2023-03-14 12:35:00,37.96,37.97,37.93,37.94,164693.0,35.745,35.7544,35.7168,35.7262,164693.0
2023-03-14 12:40:00,37.94,37.94,37.89,37.9,332608.0,35.7262,35.7262,35.6791,35.6885,332608.0
2023-03-14 12:45:00,37.9,37.92,37.89,37.91,214182.0,35.6885,35.7073,35.6791,35.6979,214182.0
2023-03-14 12:50:00,37.91,37.93,37.88,37.91,527487.0,35.6979,35.7168,35.6697,35.6979,527487.0
2023-03-14 12:55:00,37.9,37.91,37.87,37.89,834613.0,35.6885,35.6979,35.6603,35.6791,834613.0
2023-03-14 13:00:00,37.89,37.91,37.89,37.89,359441.0,35.6791,35.6979,35.6791,35.6791,359441.0
2023-03-14 13:05:00,37.9,37.9,37.85,37.86,235137.0,35.6885,35.6885,35.6414,35.6508,235137.0
2023-03-14 13:10:00,37.85,37.86,37.84,37.85,76649.0,35.6414,35.6508,35.632,35.6414,76649.0
2023-03-14 13:15:00,37.84,37.85,37.78,37.83,457620.0,35.632,35.6414,35.5755,35.6226,457620.0
2023-03-14 13:20:00,37.82,37.83,37.79,37.83,183750.0,35.6132,35.6226,35.5849,35.6226,183750.0
2023-03-14 13:25:00,37.83,37.87,37.83,37.86,222675.0,35.6226,35.6603,35.6226,35.6508,222675.0
2023-03-14 13:30:00,37.86,37.87,37.83,37.86,164975.0,35.6508,35.6603,35.6226,35.6508,164975.0
2023-03-14 13:35:00,37.85,37.89,37.84,37.88,187147.0,35.6414,35.6791,35.632,35.6697,187147.0
2023-03-14 13:40:00,37.89,37.91,37.84,37.85,170006.0,35.6791,35.6979,35.632,35.6414,170006.0
2023-03-14 13:45:00,37.85,37.88,37.83,37.88,221599.0,35.6414,35.6697,35.6226,35.6697,221599.0
2023-03-14 13:50:00,37.88,37.89,37.86,37.88,380710.0,35.6697,35.6791,35.6508,35.6697,380710.0
2023-03-14 13:55:00,37.88,37.89,37.84,37.84,395502.0,35.6697,35.6791,35.632,35.632,395502.0
2023-03-14 14:00:00,37.85,37.87,37.82,37.83,649039.0,35.6414,35.6603,35.6132,35.6226,649039.0
2023-03-14 14:05:00,37.83,37.83,37.78,37.81,77033.0,35.6226,35.6226,35.5755,35.6038,77033.0
2023-03-14 14:10:00,37.81,37.84,37.81,37.82,432644.0,35.6038,35.632,35.6038,35.6132,432644.0
2023-03-14 14:15:00,37.82,37.82,37.8,37.82,213991.0,35.6132,35.6132,35.5943,35.6132,213991.0
2023-03-14 14:20:00,37.81,37.83,37.79,37.82,119070.0,35.6038,35.6226,35.5849,35.6132,119070.0
2023-03-14 14:25:00,37.82,37.88,37.82,37.86,161571.0,35.6132,35.6697,35.6132,35.6508,161571.0
2023-03-14 14:30:00,37.87,37.89,37.85,37.88,189673.0,35.6603,35.6791,35.6414,35.6697,189673.0
2023-03-14 14:35:00,37.87,37.88,37.85,37.87,252554.0,35.6603,35.6697,35.6414,35.6603,252554.0
2023-03-14 14:40:00,37.86,37.87,37.84,37.86,123035.0,35.6508,35.6603,35.632,35.6508,123035.0
2023-03-14 14:45:00,37.86,37.89,37.85,37.87,108678.0,35.6508,35.6791,35.6414,35.6603,108678.0
2023-03-14 14:50:00,37.87,37.9,37.86,37.88,199542.0,35.6603,35.6885,35.6508,35.6697,199542.0
2023-03-14 14:55:00,37.87,37.88,37.83,37.85,247544.0,35.6603,35.6697,35.6226,35.6414,247544.0
2023-03-14 15:00:00,37.85,37.87,37.84,37.86,163151.0,35.6414,35.6603,35.632,35.6508,163151.0
2023-03-14 15:05:00,37.85,37.86,37.78,37.8,237143.0,35.6414,35.6508,35.5755,35.5943,237143.0
2023-03-14 15:10:00,37.79,37.8,37.77,37.77,310157.0,35.5849,35.5943,35.5661,35.5661,310157.0
2023-03-14 15:15:00,37.77,37.8,37.75,37.8,593208.0,35.5661,35.5943,35.5473,35.5943,593208.0
2023-03-14 15:20:00,37.8,37.81,37.77,37.79,388220.0,35.5943,35.6038,35.5661,35.5849,388220.0
2023-03-14 15:25:00,37.78,37.81,37.78,37.81,184559.0,35.5755,35.6038,35.5755,35.6038,184559.0
2023-03-14 15:30:00,37.8,37.84,37.79,37.84,2225496.0,35.5943,35.632,35.5849,35.632,2225496.0
2023-03-14 15:35:00,37.84,37.87,37.83,37.84,405534.0,35.632,35.6603,35.6226,35.632,405534.0
2023-03-14 15:40:00,37.84,37.86,37.84,37.84,314714.0,35.632,35.6508,35.632,35.632,314714.0
2023-03-14 15:45:00,37.84,37.87,37.83,37.87,662414.0,35.632,35.6603,35.6226,35.6603,662414.0
2023-03-14 15:50:00,37.87,37.89,37.87,37.89,755897.0,35.6603,35.6791,35.6603,35.6791,755897.0
2023-03-14 15:55:00,37.89,37.95,37.88,37.95,2783833.0,35.6791,35.7356,35.6697,35.7356,2783833.0
2023-03-15 09:30:00,37.09,37.17,37.07,37.15,1080556.0,34.9258,35.0011,34.9069,34.9823,1080556.0
2023-03-15 09:35:00,37.16,37.18,37.12,37.17,812590.0,34.9917,35.0105,34.954,35.0011,812590.0
2023-03-15 09:40:00,37.16,37.23,37.12,37.22,1078000.0,34.9917,35.0576,34.954,35.0482,1078000.0
2023-03-15 09:45:00,37.22,37.23,37.18,37.2,699283.0,35.0482,35.0576,35.0105,35.0293,699283.0
2023-03-15 09:50:00,37.21,37.21,37.13,37.15,1039326.0,35.0388,35.0388,34.9634,34.9823,1039326.0
2023-03-15 09:55:00,37.15,37.15,37.06,37.07,797674.0,34.9823,34.9823,34.8975,34.9069,797674.0
2023-03-15 10:00:00,37.06,37.07,37.0,37.06,1050855.0,34.8975,34.9069,34.841,34.8975,1050855.0
2023-03-15 10:05:00,37.06,37.13,37.03,37.1,765534.0,34.8975,34.9634,34.8693,34.9352,765534.0
2023-03-15 10:10:00,37.1,37.14,37.04,37.05,344824.0,34.9352,34.9728,34.8787,34.8881,344824.0
2023-03-15 10:15:00,37.05,37.09,37.0,37.04,398934.0,34.8881,34.9258,34.841,34.8787,398934.0
2023-03-15 10:20:00,37.03,37.06,37.0,37.01,422740.0,34.8693,34.8975,34.841,34.8504,422740.0
2023-03-15 10:25:00,37.01,37.04,36.97,37.01,492998.0,34.8504,34.8787,34.8128,34.8504,492998.0
2023-03-15 10:30:00,37.01,37.05,36.97,36.97,516322.0,34.8504,34.8881,34.8128,34.8128,516322.0
2023-03-15 10:35:00,36.97,37.0,36.94,36.96,443268.0,34.8128,34.841,34.7845,34.8034,443268.0
2023-03-15 10:40:00,36.96,36.97,36.92,36.94,1235503.0,34.8034,34.8128,34.7657,34.7845,1235503.0
2023-03-15 10:45:00,36.93,36.94,36.91,36.94,623202.0,34.7751,34.7845,34.7563,34.7845,623202.0
2023-03-15 10:50:00,36.94,36.98,36.9,36.96,483297.0,34.7845,34.8222,34.7469,34.8034,483297.0
2023-03-15 10:55:00,36.97,37.03,36.96,37.03,542212.0,34.8128,34.8693,34.8034,34.8693,542212.0
2023-03-15 11:00:00,37.03,37.04,36.99,36.99,515827.0,34.8693,34.8787,34.8316,34.8316,515827.0
2023-03-15 11:05:00,36.99,37.03,36.97,37.0,369924.0,34.8316,34.8693,34.8128,34.841,369924.0
2023-03-15 11:10:00,37.0,37.05,36.99,37.05,365327.0,34.841,34.8881,34.8316,34.8881,365327.0
2023-03-15 11:15:00,37.04,37.07,37.04,37.07,425601.0,34.8787,34.9069,34.8787,34.9069,425601.0
2023-03-15 11:20:00,37.07,37.07,36.99,37.0,224640.0,34.9069,34.9069,34.8316,34.841,224640.0
2023-03-15 11:25:00,37.0,37.04,36.99,37.01,303009.0,34.841,34.8787,34.8316,34.8504,303009.0
2023-03-15 11:30:00,37.01,37.06,37.0,37.02,232721.0,34.8504,34.8975,34.841,34.8599,232721.0
2023-03-15 11:35:00,37.02,37.03,37.0,37.01,444799.0,34.8599,34.8693,34.841,34.8504,444799.0
2023-03-15 11:40:00,37.01,37.08,37.0,37.04,739974.0,34.8504,34.9163,34.841,34.8787,739974.0
2023-03-15 11:45:00,37.04,37.1,37.03,37.1,585530.0,34.8787,34.9352,34.8693,34.9352,585530.0
2023-03-15 11:50:00,37.09,37.11,37.06,37.06,788964.0,34.9258,34.9446,34.8975,34.8975,788964.0
2023-03-15 11:55:00,37.06,37.07,37.04,37.05,526624.0,34.8975,34.9069,34.8787,34.8881,526624.0
2023-03-15 12:00:00,37.06,37.09,37.03,37.03,463310.0,34.8975,34.9258,34.8693,34.8693,463310.0
2023-03-15 12:05:00,37.03,37.03,36.98,37.0,389894.0,34.8693,34.8693,34.8222,34.841,389894.0
2023-03-15 12:10:00,37.0,37.01,36.98,37.0,520074.0,34.841,34.8504,34.8222,34.841,520074.0
2023-03-15 12:15:00,37.0,37.01,36.97,36.98,892532.0,34.841,34.8504,34.8128,34.8222,892532.0
2023-03-15 12:20:00,36.98,36.99,36.94,36.95,753003.0,34.8222,34.8316,34.7845,34.7939,753003.0
2023-03-15 12:25:00,36.95,36.95,36.92,36.95,746421.0,34.7939,34.7939,34.7657,34.7939,746421.0
2023-03-15 12:30:00,36.95,36.99,36.94,36.95,912129.0,34.7939,34.8316,34.7845,34.7939,912129.0
2023-03-15 12:35:00,36.95,36.97,36.93,36.95,632185.0,34.7939,34.8128,34.7751,34.7939,632185.0
2023-03-15 12:40:00,36.94,36.97,36.93,36.97,386735.0,34.7845,34.8128,34.7751,34.8128,386735.0
2023-03-15 12:45:00,36.97,37.0,36.96,36.99,263777.0,34.8128,34.841,34.8034,34.8316,263777.0
2023-03-15 12:50:00,36.99,37.0,36.95,36.96,368654.0,34.8316,34.841,34.7939,34.8034,368654.0
2023-03-15 12:55:00,36.96,36.97,36.93,36.95,234768.0,34.8034,34.8128,34.7751,34.7939,234768.0
2023-03-15 13:00:00,36.95,36.98,36.94,36.95,232922.0,34.7939,34.8222,34.7845,34.7939,232922.0
2023-03-15 13:05:00,36.96,37.03,36.95,37.0,1496072.0,34.8034,34.8693,34.7939,34.841,1496072.0
2023-03-15 13:10:00,37.0,37.04,36.99,37.04,897597.0,34.841,34.8787,34.8316,34.8787,897597.0
2023-03-15 13:15:00,37.04,37.07,37.03,37.06,439587.0,34.8787,34.9069,34.8693,34.8975,439587.0
2023-03-15 13:20:00,37.06,37.07,37.04,37.05,288735.0,34.8975,34.9069,34.8787,34.8881,288735.0
2023-03-15 13:25:00,37.06,37.09,37.05,37.09,193414.0,34.8975,34.9258,34.8881,34.9258,193414.0
2023-03-15 13:30:00,37.09,37.09,37.03,37.08,415083.0,34.9258,34.9258,34.8693,34.9163,415083.0
2023-03-15 13:35:00,37.08,37.09,37.03,37.05,326808.0,34.9163,34.9258,34.8693,34.8881,326808.0
2023-03-15 13:40:00,37.05,37.05,37.01,37.02,261971.0,34.8881,34.8881,34.8504,34.8599,261971.0
2023-03-15 13:45:00,37.01,37.02,36.98,37.0,277581.0,34.8504,34.8599,34.8222,34.841,277581.0
2023-03-15 13:50:00,36.99,37.05,36.99,37.05,149128.0,34.8316,34.8881,34.8316,34.8881,149128.0
2023-03-15 13:55:00,37.05,37.07,37.03,37.05,1015131.0,34.8881,34.9069,34.8693,34.8881,1015131.0
2023-03-15 14:00:00,37.05,37.06,37.02,37.02,251332.0,34.8881,34.8975,34.8599,34.8599,251332.0
2023-03-15 14:05:00,37.02,37.04,37.01,37.02,430324.0,34.8599,34.8787,34.8504,34.8599,430324.0
2023-03-15 14:10:00,37.02,37.04,37.01,37.02,213783.0,34.8599,34.8787,34.8504,34.8599,213783.0
2023-03-15 14:15:00,37.01,37.03,36.98,37.02,288158.0,34.8504,34.8693,34.8222,34.8599,288158.0
2023-03-15 14:20:00,37.01,37.09,37.01,37.08,361292.0,34.8504,34.9258,34.8504,34.9163,361292.0
2023-03-15 14:25:00,37.08,37.22,37.07,37.16,1417662.0,34.9163,35.0482,34.9069,34.9917,1417662.0
2023-03-15 14:30:00,37.16,37.22,37.15,37.19,423733.0,34.9917,35.0482,34.9823,35.0199,423733.0
2023-03-15 14:35:00,37.2,37.22,37.16,37.19,408411.0,35.0293,35.0482,34.9917,35.0199,408411.0
2023-03-15 14:40:00,37.2,37.22,37.18,37.2,349232.0,35.0293,35.0482,35.0105,35.0293,349232.0
2023-03-15 14:45:00,37.2,37.21,37.16,37.17,379768.0,35.0293,35.0388,34.9917,35.0011,379768.0
2023-03-15 14:50:00,37.16,37.23,37.15,37.23,397061.0,34.9917,35.0576,34.9823,35.0576,397061.0
2023-03-15 14:55:00,37.22,37.26,37.21,37.24,787820.0,35.0482,35.0858,35.0388,35.067,787820.0
2023-03-15 15:00:00,37.24,37.28,37.22,37.23,292687.0,35.067,35.1047,35.0482,35.0576,292687.0
2023-03-15 15:05:00,37.23,37.28,37.21,37.22,295483.0,35.0576,35.1047,35.0388,35.0482,295483.0
2023-03-15 15:10:00,37.21,37.23,37.18,37.21,355748.0,35.0388,35.0576,35.0105,35.0388,355748.0
2023-03-15 15:15:00,37.21,37.24,37.2,37.21,462239.0,35.0388,35.067,35.0293,35.0388,462239.0
2023-03-15 15:20:00,37.2,37.25,37.18,37.23,468836.0,35.0293,35.0764,35.0105,35.0576,468836.0
2023-03-15 15:25:00,37.23,37.28,37.22,37.25,422091.0,35.0576,35.1047,35.0482,35.0764,422091.0
2023-03-15 15:30:00,37.26,37.28,37.23,37.23,433832.0,35.0858,35.1047,35.0576,35.0576,433832.0
2023-03-15 15:35:00,37.24,37.24,37.19,37.2,442685.0,35.067,35.067,35.0199,35.0293,442685.0
2023-03-15 15:40:00,37.2,37.21,37.16,37.19,1005229.0,35.0293,35.0388,34.9917,35.0199,1005229.0
2023-03-15 15:45:00,37.19,37.21,37.17,37.18,885848.0,35.0199,35.0388,35.0011,35.0105,885848.0
2023-03-15 15:50:00,37.18,37.19,37.14,37.16,851988.0,35.0105,35.0199,34.9728,34.9917,851988.0
2023-03-15 15:55:00,37.16,37.26,37.15,37.25,1691714.0,34.9917,35.0858,34.9823,35.0764,1691714.0
2023-03-16 09:30:00,37.21,37.26,37.17,37.22,1175969.0,35.0388,35.0858,35.0011,35.0482,1175969.0
2023-03-16 09:35:00,37.22,37.27,37.15,37.27,409273.0,35.0482,35.0953,34.9823,35.0953,409273.0
2023-03-16 09:40:00,37.27,37.31,37.26,37.28,300776.0,35.0953,35.1329,35.0858,35.1047,300776.0
2023-03-16 09:45:00,37.29,37.31,37.22,37.27,346371.0,35.1141,35.1329,35.0482,35.0953,346371.0
2023-03-16 09:50:00,37.27,37.35,37.26,37.32,197193.0,35.0953,35.1706,35.0858,35.1423,197193.0
2023-03-16 09:55:00,37.32,37.37,37.31,37.36,264909.0,35.1423,35.1894,35.1329,35.18,264909.0
2023-03-16 10:00:00,37.35,37.37,37.29,37.29,518113.0,35.1706,35.1894,35.1141,35.1141,518113.0
2023-03-16 10:05:00,37.28,37.29,37.24,37.25,532603.0,35.1047,35.1141,35.067,35.0764,532603.0
2023-03-16 10:10:00,37.25,37.32,37.25,37.32,200467.0,35.0764,35.1423,35.0764,35.1423,200467.0
2023-03-16 10:15:00,37.31,37.31,37.2,37.21,354226.0,35.1329,35.1329,35.0293,35.0388,354226.0
2023-03-16 10:20:00,37.21,37.26,37.2,37.22,268727.0,35.0388,35.0858,35.0293,35.0482,268727.0
2023-03-16 10:25:00,37.23,37.25,37.19,37.23,393867.0,35.0576,35.0764,35.0199,35.0576,393867.0
2023-03-16 10:30:00,37.23,37.26,37.21,37.22,393585.0,35.0576,35.0858,35.0388,35.0482,393585.0
2023-03-16 10:35:00,37.22,37.25,37.21,37.23,211513.0,35.0482,35.0764,35.0388,35.0576,211513.0
2023-03-16 10:40:00,37.23,37.29,37.22,37.27,238603.0,35.0576,35.1141,35.0482,35.0953,238603.0
2023-03-16 10:45:00,37.27,37.36,37.27,37.34,389946.0,35.0953,35.18,35.0953,35.1612,389946.0
2023-03-16 10:50:00,37.33,37.41,37.33,37.41,214441.0,35.1518,35.2271,35.1518,35.2271,214441.0
2023-03-16 10:55:00,37.4,37.45,37.4,37.45,250252.0,35.2177,35.2648,35.2177,35.2648,250252.0
2023-03-16 11:00:00,37.45,37.47,37.42,37.43,411516.0,35.2648,35.2836,35.2365,35.2459,411516.0
2023-03-16 11:05:00,37.42,37.51,37.41,37.49,405591.0,35.2365,35.3213,35.2271,35.3024,405591.0
2023-03-16 11:10:00,37.49,37.51,37.46,37.49,382915.0,35.3024,35.3213,35.2742,35.3024,382915.0
2023-03-16 11:15:00,37.49,37.51,37.47,37.48,312356.0,35.3024,35.3213,35.2836,35.293,312356.0
2023-03-16 11:20:00,37.48,37.51,37.46,37.5,475663.0,35.293,35.3213,35.2742,35.3118,475663.0
2023-03-16 11:25:00,37.5,37.56,37.49,37.55,530697.0,35.3118,35.3683,35.3024,35.3589,530697.0
2023-03-16 11:30:00,37.55,37.56,37.5,37.52,580957.0,35.3589,35.3683,35.3118,35.3307,580957.0
2023-03-16 11:35:00,37.52,37.53,37.49,37.52,247434.0,35.3307,35.3401,35.3024,35.3307,247434.0
2023-03-16 11:40:00,37.51,37.58,37.51,37.58,314898.0,35.3213,35.3872,35.3213,35.3872,314898.0
2023-03-16 11:45:00,37.58,37.63,37.57,37.63,605285.0,35.3872,35.4343,35.3778,35.4343,605285.0
2023-03-16 11:50:00,37.63,37.66,37.61,37.66,272641.0,35.4343,35.4625,35.4154,35.4625,272641.0
2023-03-16 11:55:00,37.66,37.7,37.65,37.66,280194.0,35.4625,35.5002,35.4531,35.4625,280194.0
2023-03-16 12:00:00,37.66,37.68,37.64,37.66,1008466.0,35.4625,35.4813,35.4437,35.4625,1008466.0
2023-03-16 12:05:00,37.66,37.66,37.59,37.61,556286.0,35.4625,35.4625,35.3966,35.4154,556286.0
2023-03-16 12:10:00,37.61,37.62,37.55,37.59,402371.0,35.4154,35.4248,35.3589,35.3966,402371.0
2023-03-16 12:15:00,37.59,37.62,37.58,37.62,306901.0,35.3966,35.4248,35.3872,35.4248,306901.0
2023-03-16 12:20:00,37.62,37.65,37.61,37.64,637909.0,35.4248,35.4531,35.4154,35.4437,637909.0
2023-03-16 12:25:00,37.64,37.68,37.64,37.66,549373.0,35.4437,35.4813,35.4437,35.4625,549373.0
2023-03-16 12:30:00,37.67,37.68,37.65,37.66,341007.0,35.4719,35.4813,35.4531,35.4625,341007.0
2023-03-16 12:35:00,37.66,37.67,37.63,37.66,144797.0,35.4625,35.4719,35.4343,35.4625,144797.0
2023-03-16 12:40:00,37.67,37.68,37.66,37.68,196770.0,35.4719,35.4813,35.4625,35.4813,196770.0
2023-03-16 12:45:00,37.68,37.69,37.66,37.69,500889.0,35.4813,35.4908,35.4625,35.4908,500889.0
2023-03-16 12:50:00,37.69,37.74,37.69,37.73,1088289.0,35.4908,35.5378,35.4908,35.5284,1088289.0
2023-03-16 12:55:00,37.73,37.75,37.72,37.75,163659.0,35.5284,35.5473,35.519,35.5473,163659.0
2023-03-16 13:00:00,37.75,37.78,37.75,37.77,316949.0,35.5473,35.5755,35.5473,35.5661,316949.0
2023-03-16 13:05:00,37.78,37.81,37.77,37.79,811131.0,35.5755,35.6038,35.5661,35.5849,811131.0
2023-03-16 13:10:00,37.79,37.8,37.78,37.79,281944.0,35.5849,35.5943,35.5755,35.5849,281944.0
2023-03-16 13:15:00,37.78,37.79,37.74,37.76,546005.0,35.5755,35.5849,35.5378,35.5567,546005.0
2023-03-16 13:20:00,37.76,37.76,37.73,37.75,238791.0,35.5567,35.5567,35.5284,35.5473,238791.0
2023-03-16 13:25:00,37.75,37.76,37.74,37.75,132662.0,35.5473,35.5567,35.5378,35.5473,132662.0
2023-03-16 13:30:00,37.75,37.75,37.71,37.71,216346.0,35.5473,35.5473,35.5096,35.5096,216346.0
2023-03-16 13:35:00,37.71,37.71,37.68,37.69,420897.0,35.5096,35.5096,35.4813,35.4908,420897.0
2023-03-16 13:40:00,37.7,37.72,37.68,37.7,245276.0,35.5002,35.519,35.4813,35.5002,245276.0
2023-03-16 13:45:00,37.7,37.71,37.69,37.7,134473.0,35.5002,35.5096,35.4908,35.5002,134473.0
2023-03-16 13:50:00,37.69,37.71,37.65,37.71,1539393.0,35.4908,35.5096,35.4531,35.5096,1539393.0
2023-03-16 13:55:00,37.7,37.72,37.69,37.7,234643.0,35.5002,35.519,35.4908,35.5002,234643.0
2023-03-16 14:00:00,37.69,37.71,37.68,37.7,188721.0,35.4908,35.5096,35.4813,35.5002,188721.0
2023-03-16 14:05:00,37.7,37.71,37.67,37.7,206381.0,35.5002,35.5096,35.4719,35.5002,206381.0
2023-03-16 14:10:00,37.7,37.71,37.69,37.7,85087.0,35.5002,35.5096,35.4908,35.5002,85087.0
2023-03-16 14:15:00,37.71,37.73,37.69,37.73,201853.0,35.5096,35.5284,35.4908,35.5284,201853.0
2023-03-16 14:20:00,37.73,37.73,37.71,37.72,208282.0,35.5284,35.5284,35.5096,35.519,208282.0
2023-03-16 14:25:00,37.72,37.74,37.7,37.74,166334.0,35.519,35.5378,35.5002,35.5378,166334.0
2023-03-16 14:30:00,37.74,37.74,37.68,37.7,238409.0,35.5378,35.5378,35.4813,35.5002,238409.0
2023-03-16 14:35:00,37.7,37.75,37.69,37.75,157910.0,35.5002,35.5473,35.4908,35.5473,157910.0
2023-03-16 14:40:00,37.75,37.78,37.73,37.77,276751.0,35.5473,35.5755,35.5284,35.5661,276751.0
2023-03-16 14:45:00,37.77,37.78,37.76,37.77,113360.0,35.5661,35.5755,35.5567,35.5661,113360.0
2023-03-16 14:50:00,37.77,37.78,37.76,37.77,163988.0,35.5661,35.5755,35.5567,35.5661,163988.0
2023-03-16 14:55:00,37.78,37.8,37.77,37.79,230205.0,35.5755,35.5943,35.5661,35.5849,230205.0
2023-03-16 15:00:00,37.8,37.81,37.79,37.8,132420.0,35.5943,35.6038,35.5849,35.5943,132420.0
2023-03-16 15:05:00,37.8,37.84,37.8,37.82,514652.0,35.5943,35.632,35.5943,35.6132,514652.0
2023-03-16 15:10:00,37.81,37.83,37.81,37.81,168477.0,35.6038,35.6226,35.6038,35.6038,168477.0
2023-03-16 15:15:00,37.81,37.83,37.8,37.81,148090.0,35.6038,35.6226,35.5943,35.6038,148090.0
2023-03-16 15:20:00,37.82,37.85,37.81,37.84,271788.0,35.6132,35.6414,35.6038,35.632,271788.0
2023-03-16 15:25:00,37.84,37.85,37.82,37.84,261451.0,35.632,35.6414,35.6132,35.632,261451.0
2023-03-16 15:30:00,37.84,37.84,37.81,37.83,267510.0,35.632,35.632,35.6038,35.6226,267510.0
2023-03-16 15:35:00,37.83,37.83,37.79,37.82,220725.0,35.6226,35.6226,35.5849,35.6132,220725.0
2023-03-16 15:40:00,37.82,37.83,37.8,37.83,363847.0,35.6132,35.6226,35.5943,35.6226,363847.0
2023-03-16 15:45:00,37.83,37.85,37.81,37.84,1142383.0,35.6226,35.6414,35.6038,35.632,1142383.0
2023-03-16 15:50:00,37.84,37.86,37.81,37.82,1023468.0,35.632,35.6508,35.6038,35.6132,1023468.0
2023-03-16 15:55:00,37.81,37.85,37.79,37.85,2577750.0,35.6038,35.6414,35.5849,35.6414,2577750.0
2023-03-17 09:30:00,37.81,37.87,37.77,37.79,560815.0,35.6038,35.6603,35.5661,35.5849,560815.0
2023-03-17 09:35:00,37.79,37.82,37.76,37.79,854548.0,35.5849,35.6132,35.5567,35.5849,854548.0
2023-03-17 09:40:00,37.79,37.82,37.72,37.77,292548.0,35.5849,35.6132,35.519,35.5661,292548.0
2023-03-17 09:45:00,37.77,37.77,37.7,37.7,388867.0,35.5661,35.5661,35.5002,35.5002,388867.0
2023-03-17 09:50:00,37.71,37.78,37.71,37.75,359305.0,35.5096,35.5755,35.5096,35.5473,359305.0
2023-03-17 09:55:00,37.76,37.78,37.74,37.77,405352.0,35.5567,35.5755,35.5378,35.5661,405352.0
2023-03-17 10:00:00,37.77,37.85,37.76,37.81,508734.0,35.5661,35.6414,35.5567,35.6038,508734.0
2023-03-17 10:05:00,37.81,37.81,37.74,37.76,473142.0,35.6038,35.6038,35.5378,35.5567,473142.0
2023-03-17 10:10:00,37.75,37.75,37.73,37.74,487165.0,35.5473,35.5473,35.5284,35.5378,487165.0
2023-03-17 10:15:00,37.75,37.77,37.66,37.66,410548.0,35.5473,35.5661,35.4625,35.4625,410548.0
2023-03-17 10:20:00,37.66,37.67,37.62,37.63,570542.0,35.4625,35.4719,35.4248,35.4343,570542.0
2023-03-17 10:25:00,37.63,37.64,37.58,37.63,318414.0,35.4343,35.4437,35.3872,35.4343,318414.0
2023-03-17 10:30:00,37.63,37.65,37.59,37.59,391358.0,35.4343,35.4531,35.3966,35.3966,391358.0
2023-03-17 10:35:00,37.59,37.64,37.57,37.61,719906.0,35.3966,35.4437,35.3778,35.4154,719906.0
2023-03-17 10:40:00,37.61,37.63,37.58,37.59,176969.0,35.4154,35.4343,35.3872,35.3966,176969.0
2023-03-17 10:45:00,37.58,37.62,37.55,37.62,170901.0,35.3872,35.4248,35.3589,35.4248,170901.0
2023-03-17 10:50:00,37.62,37.62,37.57,37.57,200521.0,35.4248,35.4248,35.3778,35.3778,200521.0
2023-03-17 10:55:00,37.57,37.62,37.56,37.6,258648.0,35.3778,35.4248,35.3683,35.406,258648.0
2023-03-17 11:00:00,37.6,37.61,37.55,37.58,232922.0,35.406,35.4154,35.3589,35.3872,232922.0
2023-03-17 11:05:00,37.57,37.62,37.56,37.61,191837.0,35.3778,35.4248,35.3683,35.4154,191837.0
2023-03-17 11:10:00,37.61,37.65,37.6,37.63,180917.0,35.4154,35.4531,35.406,35.4343,180917.0
2023-03-17 11:15:00,37.63,37.66,37.62,37.63,450727.0,35.4343,35.4625,35.4248,35.4343,450727.0
2023-03-17 11:20:00,37.63,37.64,37.56,37.57,354220.0,35.4343,35.4437,35.3683,35.3778,354220.0
2023-03-17 11:25:00,37.56,37.57,37.54,37.56,177894.0,35.3683,35.3778,35.3495,35.3683,177894.0
2023-03-17 11:30:00,37.56,37.59,37.55,37.57,180167.0,35.3683,35.3966,35.3589,35.3778,180167.0
2023-03-17 11:35:00,37.57,37.57,37.5,37.5,353277.0,35.3778,35.3778,35.3118,35.3118,353277.0
2023-03-17 11:40:00,37.51,37.53,37.48,37.5,564456.0,35.3213,35.3401,35.293,35.3118,564456.0
2023-03-17 11:45:00,37.51,37.54,37.51,37.54,158145.0,35.3213,35.3495,35.3213,35.3495,158145.0
2023-03-17 11:50:00,37.55,37.61,37.55,37.59,2538411.0,35.3589,35.4154,35.3589,35.3966,2538411.0
2023-03-17 11:55:00,37.59,37.61,37.58,37.59,889355.0,35.3966,35.4154,35.3872,35.3966,889355.0
2023-03-17 12:00:00,37.59,37.6,37.57,37.59,908594.0,35.3966,35.406,35.3778,35.3966,908594.0
2023-03-17 12:05:00,37.59,37.63,37.56,37.63,284238.0,35.3966,35.4343,35.3683,35.4343,284238.0
2023-03-17 12:10:00,37.62,37.64,37.62,37.63,220888.0,35.4248,35.4437,35.4248,35.4343,220888.0
2023-03-17 12:15:00,37.63,37.65,37.61,37.61,171859.0,35.4343,35.4531,35.4154,35.4154,171859.0
2023-03-17 12:20:00,37.62,37.63,37.58,37.61,234392.0,35.4248,35.4343,35.3872,35.4154,234392.0
2023-03-17 12:25:00,37.6,37.64,37.6,37.64,156629.0,35.406,35.4437,35.406,35.4437,156629.0
2023-03-17 12:30:00,37.64,37.69,37.63,37.64,485385.0,35.4437,35.4908,35.4343,35.4437,485385.0
2023-03-17 12:35:00,37.63,37.65,37.62,37.62,316940.0,35.4343,35.4531,35.4248,35.4248,316940.0
2023-03-17 12:40:00,37.63,37.64,37.62,37.63,89965.0,35.4343,35.4437,35.4248,35.4343,89965.0
2023-03-17 12:45:00,37.63,37.65,37.61,37.62,218390.0,35.4343,35.4531,35.4154,35.4248,218390.0
2023-03-17 12:50:00,37.62,37.65,37.61,37.61,78045.0,35.4248,35.4531,35.4154,35.4154,78045.0
2023-03-17 12:55:00,37.61,37.64,37.61,37.64,191958.0,35.4154,35.4437,35.4154,35.4437,191958.0
2023-03-17 13:00:00,37.64,37.65,37.62,37.63,298324.0,35.4437,35.4531,35.4248,35.4343,298324.0
2023-03-17 13:05:00,37.63,37.67,37.63,37.66,160884.0,35.4343,35.4719,35.4343,35.4625,160884.0
2023-03-17 13:10:00,37.66,37.67,37.65,37.66,227915.0,35.4625,35.4719,35.4531,35.4625,227915.0
2023-03-17 13:15:00,37.66,37.67,37.64,37.66,175082.0,35.4625,35.4719,35.4437,35.4625,175082.0
2023-03-17 13:20:00,37.66,37.7,37.65,37.66,187471.0,35.4625,35.5002,35.4531,35.4625,187471.0
2023-03-17 13:25:00,37.66,37.66,37.64,37.66,107030.0,35.4625,35.4625,35.4437,35.4625,107030.0
2023-03-17 13:30:00,37.66,37.7,37.66,37.66,157620.0,35.4625,35.5002,35.4625,35.4625,157620.0
2023-03-17 13:35:00,37.66,37.68,37.65,37.68,163925.0,35.4625,35.4813,35.4531,35.4813,163925.0
2023-03-17 13:40:00,37.67,37.68,37.63,37.66,67309.0,35.4719,35.4813,35.4343,35.4625,67309.0
2023-03-17 13:45:00,37.66,37.68,37.65,37.67,134490.0,35.4625,35.4813,35.4531,35.4719,134490.0
2023-03-17 13:50:00,37.67,37.69,37.65,37.66,153153.0,35.4719,35.4908,35.4531,35.4625,153153.0
2023-03-17 13:55:00,37.66,37.68,37.65,37.68,211887.0,35.4625,35.4813,35.4531,35.4813,211887.0
2023-03-17 14:00:00,37.68,37.7,37.67,37.67,425986.0,35.4813,35.5002,35.4719,35.4719,425986.0
2023-03-17 14:05:00,37.68,37.68,37.64,37.65,142746.0,35.4813,35.4813,35.4437,35.4531,142746.0
2023-03-17 14:10:00,37.64,37.65,37.63,37.64,188217.0,35.4437,35.4531,35.4343,35.4437,188217.0
2023-03-17 14:15:00,37.63,37.65,37.62,37.63,143502.0,35.4343,35.4531,35.4248,35.4343,143502.0
2023-03-17 14:20:00,37.63,37.64,37.6,37.61,210333.0,35.4343,35.4437,35.406,35.4154,210333.0
2023-03-17 14:25:00,37.61,37.61,37.59,37.6,155174.0,35.4154,35.4154,35.3966,35.406,155174.0
2023-03-17 14:30:00,37.59,37.62,37.58,37.61,310459.0,35.3966,35.4248,35.3872,35.4154,310459.0
2023-03-17 14:35:00,37.61,37.61,37.58,37.6,111574.0,35.4154,35.4154,35.3872,35.406,111574.0
2023-03-17 14:40:00,37.59,37.6,37.58,37.59,178800.0,35.3966,35.406,35.3872,35.3966,178800.0
2023-03-17 14:45:00,37.59,37.6,37.57,37.59,429578.0,35.3966,35.406,35.3778,35.3966,429578.0
2023-03-17 14:50:00,37.59,37.62,37.56,37.62,167887.0,35.3966,35.4248,35.3683,35.4248,167887.0
2023-03-17 14:55:00,37.62,37.63,37.61,37.61,100209.0,35.4248,35.4343,35.4154,35.4154,100209.0
2023-03-17 15:00:00,37.61,37.63,37.59,37.6,394392.0,35.4154,35.4343,35.3966,35.406,394392.0
2023-03-17 15:05:00,37.6,37.62,37.59,37.61,495849.0,35.406,35.4248,35.3966,35.4154,495849.0
2023-03-17 15:10:00,37.61,37.63,37.6,37.63,616459.0,35.4154,35.4343,35.406,35.4343,616459.0
2023-03-17 15:15:00,37.62,37.65,37.61,37.64,321649.0,35.4248,35.4531,35.4154,35.4437,321649.0
2023-03-17 15:20:00,37.64,37.64,37.62,37.64,283143.0,35.4437,35.4437,35.4248,35.4437,283143.0
2023-03-17 15:25:00,37.64,37.64,37.61,37.63,124881.0,35.4437,35.4437,35.4154,35.4343,124881.0
2023-03-17 15:30:00,37.63,37.63,37.57,37.59,470652.0,35.4343,35.4343,35.3778,35.3966,470652.0
2023-03-17 15:35:00,37.6,37.6,37.58,37.59,298549.0,35.406,35.406,35.3872,35.3966,298549.0
2023-03-17 15:40:00,37.59,37.62,37.59,37.62,622861.0,35.3966,35.4248,35.3966,35.4248,622861.0
2023-03-17 15:45:00,37.62,37.62,37.58,37.59,636422.0,35.4248,35.4248,35.3872,35.3966,636422.0
2023-03-17 15:50:00,37.59,37.63,37.58,37.62,1154253.0,35.3966,35.4343,35.3872,35.4248,1154253.0
2023-03-17 15:55:00,37.62,37.63,37.6,37.61,3014604.0,35.4248,35.4343,35.406,35.4154,3014604.0
2023-03-20 09:30:00,37.53,37.57,37.48,37.48,1024907.0,35.3401,35.3778,35.293,35.293,1024907.0
2023-03-20 09:35:00,37.48,37.53,37.44,37.52,726431.0,35.293,35.3401,35.2553,35.3307,726431.0
2023-03-20 09:40:00,37.52,37.58,37.51,37.57,657658.0,35.3307,35.3872,35.3213,35.3778,657658.0
2023-03-20 09:45:00,37.57,37.61,37.5,37.61,481433.0,35.3778,35.4154,35.3118,35.4154,481433.0
2023-03-20 09:50:00,37.61,37.66,37.58,37.59,776634.0,35.4154,35.4625,35.3872,35.3966,776634.0
2023-03-20 09:55:00,37.59,37.64,37.57,37.63,474609.0,35.3966,35.4437,35.3778,35.4343,474609.0
2023-03-20 10:00:00,37.63,37.69,37.63,37.65,499922.0,35.4343,35.4908,35.4343,35.4531,499922.0
2023-03-20 10:05:00,37.65,37.66,37.59,37.62,721710.0,35.4531,35.4625,35.3966,35.4248,721710.0
2023-03-20 10:10:00,37.61,37.67,37.59,37.64,341554.0,35.4154,35.4719,35.3966,35.4437,341554.0
2023-03-20 10:15:00,37.64,37.66,37.6,37.61,352113.0,35.4437,35.4625,35.406,35.4154,352113.0
2023-03-20 10:20:00,37.61,37.71,37.6,37.7,452519.0,35.4154,35.5096,35.406,35.5002,452519.0
2023-03-20 10:25:00,37.7,37.73,37.69,37.72,260847.0,35.5002,35.5284,35.4908,35.519,260847.0
2023-03-20 10:30:00,37.72,37.73,37.69,37.72,177947.0,35.519,35.5284,35.4908,35.519,177947.0
2023-03-20 10:35:00,37.73,37.74,37.68,37.7,376832.0,35.5284,35.5378,35.4813,35.5002,376832.0
2023-03-20 10:40:00,37.7,37.75,37.7,37.72,392136.0,35.5002,35.5473,35.5002,35.519,392136.0
2023-03-20 10:45:00,37.72,37.77,37.7,37.77,241630.0,35.519,35.5661,35.5002,35.5661,241630.0
2023-03-20 10:50:00,37.76,37.77,37.74,37.77,242972.0,35.5567,35.5661,35.5378,35.5661,242972.0
2023-03-20 10:55:00,37.77,37.81,37.77,37.81,477821.0,35.5661,35.6038,35.5661,35.6038,477821.0
2023-03-20 11:00:00,37.81,37.82,37.8,37.8,311552.0,35.6038,35.6132,35.5943,35.5943,311552.0
2023-03-20 11:05:00,37.8,37.83,37.79,37.8,234832.0,35.5943,35.6226,35.5849,35.5943,234832.0
2023-03-20 11:10:00,37.79,37.79,37.74,37.77,299998.0,35.5849,35.5849,35.5378,35.5661,299998.0
2023-03-20 11:15:00,37.77,37.77,37.72,37.72,151178.0,35.5661,35.5661,35.519,35.519,151178.0
2023-03-20 11:20:00,37.72,37.75,37.71,37.75,423574.0,35.519,35.5473,35.5096,35.5473,423574.0
2023-03-20 11:25:00,37.75,37.8,37.74,37.8,218418.0,35.5473,35.5943,35.5378,35.5943,218418.0
2023-03-20 11:30:00,37.79,37.8,37.72,37.75,298641.0,35.5849,35.5943,35.519,35.5473,298641.0
2023-03-20 11:35:00,37.74,37.76,37.72,37.73,78460.0,35.5378,35.5567,35.519,35.5284,78460.0
2023-03-20 11:40:00,37.73,37.73,37.67,37.68,230400.0,35.5284,35.5284,35.4719,35.4813,230400.0
2023-03-20 11:45:00,37.67,37.7,37.66,37.7,241342.0,35.4719,35.5002,35.4625,35.5002,241342.0
2023-03-20 11:50:00,37.7,37.72,37.67,37.69,421081.0,35.5002,35.519,35.4719,35.4908,421081.0
2023-03-20 11:55:00,37.69,37.69,37.64,37.64,393811.0,35.4908,35.4908,35.4437,35.4437,393811.0
2023-03-20 12:00:00,37.65,37.67,37.64,37.66,189081.0,35.4531,35.4719,35.4437,35.4625,189081.0
2023-03-20 12:05:00,37.66,37.67,37.6,37.61,206958.0,35.4625,35.4719,35.406,35.4154,206958.0
2023-03-20 12:10:00,37.6,37.61,37.57,37.61,500455.0,35.406,35.4154,35.3778,35.4154,500455.0
2023-03-20 12:15:00,37.62,37.64,37.59,37.61,192516.0,35.4248,35.4437,35.3966,35.4154,192516.0
2023-03-20 12:20:00,37.61,37.64,37.6,37.62,180421.0,35.4154,35.4437,35.406,35.4248,180421.0
2023-03-20 12:25:00,37.63,37.65,37.61,37.65,167831.0,35.4343,35.4531,35.4154,35.4531,167831.0
2023-03-20 12:30:00,37.65,37.69,37.64,37.67,240549.0,35.4531,35.4908,35.4437,35.4719,240549.0
2023-03-20 12:35:00,37.67,37.68,37.65,37.66,335697.0,35.4719,35.4813,35.4531,35.4625,335697.0
2023-03-20 12:40:00,37.66,37.68,37.65,37.66,232280.0,35.4625,35.4813,35.4531,35.4625,232280.0
2023-03-20 12:45:00,37.66,37.69,37.65,37.68,98621.0,35.4625,35.4908,35.4531,35.4813,98621.0
2023-03-20 12:50:00,37.68,37.71,37.68,37.71,152583.0,35.4813,35.5096,35.4813,35.5096,152583.0
2023-03-20 12:55:00,37.7,37.73,37.7,37.71,146525.0,35.5002,35.5284,35.5002,35.5096,146525.0
2023-03-20 13:00:00,37.71,37.73,37.71,37.73,101488.0,35.5096,35.5284,35.5096,35.5284,101488.0
2023-03-20 13:05:00,37.73,37.76,37.72,37.73,180515.0,35.5284,35.5567,35.519,35.5284,180515.0
2023-03-20 13:10:00,37.74,37.76,37.73,37.74,51542.0,35.5378,35.5567,35.5284,35.5378,51542.0
2023-03-20 13:15:00,37.74,37.76,37.73,37.73,135264.0,35.5378,35.5567,35.5284,35.5284,135264.0
2023-03-20 13:20:00,37.74,37.74,37.71,37.72,205518.0,35.5378,35.5378,35.5096,35.519,205518.0
2023-03-20 13:25:00,37.72,37.73,37.7,37.7,123659.0,35.519,35.5284,35.5002,35.5002,123659.0
2023-03-20 13:30:00,37.7,37.73,37.68,37.69,166727.0,35.5002,35.5284,35.4813,35.4908,166727.0
2023-03-20 13:35:00,37.68,37.69,37.66,37.69,119441.0,35.4813,35.4908,35.4625,35.4908,119441.0
2023-03-20 13:40:00,37.69,37.71,37.68,37.7,124462.0,35.4908,35.5096,35.4813,35.5002,124462.0
2023-03-20 13:45:00,37.7,37.7,37.68,37.7,98844.0,35.5002,35.5002,35.4813,35.5002,98844.0
2023-03-20 13:50:00,37.7,37.7,37.67,37.68,113360.0,35.5002,35.5002,35.4719,35.4813,113360.0
2023-03-20 13:55:00,37.68,37.7,37.67,37.69,79720.0,35.4813,35.5002,35.4719,35.4908,79720.0
2023-03-20 14:00:00,37.69,37.7,37.67,37.67,56095.0,35.4908,35.5002,35.4719,35.4719,56095.0
2023-03-20 14:05:00,37.68,37.69,37.66,37.66,101151.0,35.4813,35.4908,35.4625,35.4625,101151.0
2023-03-20 14:10:00,37.66,37.69,37.66,37.69,178770.0,35.4625,35.4908,35.4625,35.4908,178770.0
2023-03-20 14:15:00,37.69,37.7,37.67,37.7,124410.0,35.4908,35.5002,35.4719,35.5002,124410.0
2023-03-20 14:20:00,37.69,37.72,37.68,37.71,60927.0,35.4908,35.519,35.4813,35.5096,60927.0
2023-03-20 14:25:00,37.71,37.73,37.7,37.71,64981.0,35.5096,35.5284,35.5002,35.5096,64981.0
2023-03-20 14:30:00,37.7,37.71,37.68,37.7,271918.0,35.5002,35.5096,35.4813,35.5002,271918.0
2023-03-20 14:35:00,37.69,37.69,37.67,37.69,206742.0,35.4908,35.4908,35.4719,35.4908,206742.0
2023-03-20 14:40:00,37.69,37.7,37.67,37.7,50300.0,35.4908,35.5002,35.4719,35.5002,50300.0
2023-03-20 14:45:00,37.7,37.71,37.68,37.7,307675.0,35.5002,35.5096,35.4813,35.5002,307675.0
2023-03-20 14:50:00,37.7,37.73,37.7,37.7,183330.0,35.5002,35.5284,35.5002,35.5002,183330.0
2023-03-20 14:55:00,37.7,37.71,37.68,37.69,555764.0,35.5002,35.5096,35.4813,35.4908,555764.0
2023-03-20 15:00:00,37.69,37.72,37.67,37.7,201786.0,35.4908,35.519,35.4719,35.5002,201786.0
2023-03-20 15:05:00,37.7,37.72,37.69,37.69,257369.0,35.5002,35.519,35.4908,35.4908,257369.0
2023-03-20 15:10:00,37.69,37.71,37.68,37.7,120172.0,35.4908,35.5096,35.4813,35.5002,120172.0
2023-03-20 15:15:00,37.7,37.71,37.68,37.7,232583.0,35.5002,35.5096,35.4813,35.5002,232583.0
2023-03-20 15:20:00,37.7,37.71,37.68,37.7,267911.0,35.5002,35.5096,35.4813,35.5002,267911.0
2023-03-20 15:25:00,37.7,37.71,37.69,37.7,203544.0,35.5002,35.5096,35.4908,35.5002,203544.0
2023-03-20 15:30:00,37.7,37.73,37.69,37.72,293422.0,35.5002,35.5284,35.4908,35.519,293422.0
2023-03-20 15:35:00,37.72,37.73,37.71,37.73,216700.0,35.519,35.5284,35.5096,35.5284,216700.0
2023-03-20 15:40:00,37.72,37.74,37.71,37.72,286229.0,35.519,35.5378,35.5096,35.519,286229.0
2023-03-20 15:45:00,37.72,37.74,37.71,37.73,323861.0,35.519,35.5378,35.5096,35.5284,323861.0
2023-03-20 15:50:00,37.73,37.74,37.7,37.71,797809.0,35.5284,35.5378,35.5002,35.5096,797809.0
2023-03-20 15:55:00,37.71,37.73,37.7,37.73,2076776.0,35.5096,35.5284,35.5002,35.5284,2076776.0
2023-03-21 09:30:00,38.05,38.07,38.03,38.05,579541.0,35.8297,35.8486,35.8109,35.8297,579541.0
2023-03-21 09:35:00,38.06,38.07,38.03,38.03,491080.0,35.8392,35.8486,35.8109,35.8109,491080.0
2023-03-21 09:40:00,38.03,38.08,38.02,38.07,273235.0,35.8109,35.858,35.8015,35.8486,273235.0
2023-03-21 09:45:00,38.07,38.11,38.06,38.08,419875.0,35.8486,35.8862,35.8392,35.858,419875.0
2023-03-21 09:50:00,38.08,38.12,38.06,38.12,296929.0,35.858,35.8957,35.8392,35.8957,296929.0
2023-03-21 09:55:00,38.12,38.17,38.11,38.16,396596.0,35.8957,35.9427,35.8862,35.9333,396596.0
2023-03-21 10:00:00,38.16,38.19,38.09,38.1,560385.0,35.9333,35.9616,35.8674,35.8768,560385.0
2023-03-21 10:05:00,38.09,38.1,38.05,38.07,405388.0,35.8674,35.8768,35.8297,35.8486,405388.0
2023-03-21 10:10:00,38.08,38.09,38.02,38.02,345924.0,35.858,35.8674,35.8015,35.8015,345924.0
2023-03-21 10:15:00,38.02,38.03,37.97,37.98,901207.0,35.8015,35.8109,35.7544,35.7638,901207.0
2023-03-21 10:20:00,37.98,37.98,37.91,37.92,437346.0,35.7638,35.7638,35.6979,35.7073,437346.0
2023-03-21 10:25:00,37.91,37.97,37.91,37.96,330939.0,35.6979,35.7544,35.6979,35.745,330939.0
2023-03-21 10:30:00,37.96,37.98,37.95,37.95,322666.0,35.745,35.7638,35.7356,35.7356,322666.0
2023-03-21 10:35:00,37.95,37.98,37.91,37.98,338495.0,35.7356,35.7638,35.6979,35.7638,338495.0
2023-03-21 10:40:00,37.98,37.99,37.94,37.98,221323.0,35.7638,35.7732,35.7262,35.7638,221323.0
2023-03-21 10:45:00,37.98,38.02,37.98,38.02,159287.0,35.7638,35.8015,35.7638,35.8015,159287.0
2023-03-21 10:50:00,38.01,38.01,37.94,37.95,253108.0,35.7921,35.7921,35.7262,35.7356,253108.0
2023-03-21 10:55:00,37.95,37.96,37.92,37.93,334127.0,35.7356,35.745,35.7073,35.7168,334127.0
2023-03-21 11:00:00,37.93,37.95,37.92,37.94,124938.0,35.7168,35.7356,35.7073,35.7262,124938.0
2023-03-21 11:05:00,37.94,37.96,37.92,37.95,147191.0,35.7262,35.745,35.7073,35.7356,147191.0
2023-03-21 11:10:00,37.95,37.98,37.94,37.98,177210.0,35.7356,35.7638,35.7262,35.7638,177210.0
2023-03-21 11:15:00,37.98,37.98,37.96,37.98,277378.0,35.7638,35.7638,35.745,35.7638,277378.0
2023-03-21 11:20:00,37.98,37.99,37.97,37.99,432683.0,35.7638,35.7732,35.7544,35.7732,432683.0
2023-03-21 11:25:00,37.98,37.99,37.96,37.97,221806.0,35.7638,35.7732,35.745,35.7544,221806.0
2023-03-21 11:30:00,37.97,38.0,37.96,37.98,136216.0,35.7544,35.7827,35.745,35.7638,136216.0
2023-03-21 11:35:00,37.97,37.99,37.94,37.96,498660.0,35.7544,35.7732,35.7262,35.745,498660.0
2023-03-21 11:40:00,37.96,37.96,37.91,37.91,277051.0,35.745,35.745,35.6979,35.6979,277051.0
2023-03-21 11:45:00,37.91,37.92,37.89,37.91,169090.0,35.6979,35.7073,35.6791,35.6979,169090.0
2023-03-21 11:50:00,37.92,37.93,37.9,37.92,248763.0,35.7073,35.7168,35.6885,35.7073,248763.0
2023-03-21 11:55:00,37.92,37.93,37.91,37.91,74927.0,35.7073,35.7168,35.6979,35.6979,74927.0
2023-03-21 12:00:00,37.91,37.93,37.9,37.91,202787.0,35.6979,35.7168,35.6885,35.6979,202787.0
2023-03-21 12:05:00,37.91,37.93,37.9,37.91,201921.0,35.6979,35.7168,35.6885,35.6979,201921.0
2023-03-21 12:10:00,37.91,37.93,37.9,37.92,154518.0,35.6979,35.7168,35.6885,35.7073,154518.0
2023-03-21 12:15:00,37.92,37.93,37.91,37.91,96528.0,35.7073,35.7168,35.6979,35.6979,96528.0
2023-03-21 12:20:00,37.91,37.92,37.91,37.91,55322.0,35.6979,35.7073,35.6979,35.6979,55322.0
2023-03-21 12:25:00,37.92,37.94,37.91,37.94,295595.0,35.7073,35.7262,35.6979,35.7262,295595.0
2023-03-21 12:30:00,37.94,37.97,37.93,37.96,230277.0,35.7262,35.7544,35.7168,35.745,230277.0
2023-03-21 12:35:00,37.95,37.97,37.94,37.94,407358.0,35.7356,35.7544,35.7262,35.7262,407358.0
2023-03-21 12:40:00,37.94,37.95,37.93,37.95,111875.0,35.7262,35.7356,35.7168,35.7356,111875.0
2023-03-21 12:45:00,37.95,37.96,37.93,37.95,150221.0,35.7356,35.745,35.7168,35.7356,150221.0
2023-03-21 12:50:00,37.95,37.96,37.94,37.95,94128.0,35.7356,35.745,35.7262,35.7356,94128.0
2023-03-21 12:55:00,37.95,37.97,37.94,37.96,248130.0,35.7356,35.7544,35.7262,35.745,248130.0
2023-03-21 13:00:00,37.96,37.96,37.94,37.95,108640.0,35.745,35.745,35.7262,35.7356,108640.0
2023-03-21 13:05:00,37.95,37.96,37.94,37.95,64826.0,35.7356,35.745,35.7262,35.7356,64826.0
2023-03-21 13:10:00,37.95,37.97,37.95,37.95,166356.0,35.7356,35.7544,35.7356,35.7356,166356.0
2023-03-21 13:15:00,37.95,37.96,37.94,37.95,125816.0,35.7356,35.745,35.7262,35.7356,125816.0
2023-03-21 13:20:00,37.95,37.96,37.95,37.95,55393.0,35.7356,35.745,35.7356,35.7356,55393.0
2023-03-21 13:25:00,37.95,37.98,37.95,37.98,147006.0,35.7356,35.7638,35.7356,35.7638,147006.0
2023-03-21 13:30:00,37.98,38.0,37.97,38.0,174676.0,35.7638,35.7827,35.7544,35.7827,174676.0
2023-03-21 13:35:00,38.0,38.01,37.99,38.0,86756.0,35.7827,35.7921,35.7732,35.7827,86756.0
2023-03-21 13:40:00,38.0,38.01,37.98,38.0,88078.0,35.7827,35.7921,35.7638,35.7827,88078.0
2023-03-21 13:45:00,37.99,38.0,37.99,37.99,95429.0,35.7732,35.7827,35.7732,35.7732,95429.0
2023-03-21 13:50:00,37.99,37.99,37.98,37.98,78664.0,35.7732,35.7732,35.7638,35.7638,78664.0
2023-03-21 13:55:00,37.98,37.99,37.96,37.97,124689.0,35.7638,35.7732,35.745,35.7544,124689.0
2023-03-21 14:00:00,37.97,37.98,37.96,37.98,190024.0,35.7544,35.7638,35.745,35.7638,190024.0
2023-03-21 14:05:00,37.98,37.98,37.97,37.98,195649.0,35.7638,35.7638,35.7544,35.7638,195649.0
2023-03-21 14:10:00,37.98,37.99,37.97,37.98,85525.0,35.7638,35.7732,35.7544,35.7638,85525.0
2023-03-21 14:15:00,37.98,38.0,37.98,38.0,40217.0,35.7638,35.7827,35.7638,35.7827,40217.0
2023-03-21 14:20:00,38.0,38.0,37.99,38.0,21930.0,35.7827,35.7827,35.7732,35.7827,21930.0
2023-03-21 14:25:00,38.0,38.01,37.99,38.01,154278.0,35.7827,35.7921,35.7732,35.7921,154278.0
2023-03-21 14:30:00,38.01,38.02,38.0,38.01,125056.0,35.7921,35.8015,35.7827,35.7921,125056.0
2023-03-21 14:35:00,38.01,38.02,38.0,38.01,150551.0,35.7921,35.8015,35.7827,35.7921,150551.0
2023-03-21 14:40:00,38.01,38.02,38.0,38.02,251784.0,35.7921,35.8015,35.7827,35.8015,251784.0
2023-03-21 14:45:00,38.02,38.03,38.01,38.02,150865.0,35.8015,35.8109,35.7921,35.8015,150865.0
2023-03-21 14:50:00,38.02,38.03,38.01,38.03,185470.0,35.8015,35.8109,35.7921,35.8109,185470.0
2023-03-21 14:55:00,38.02,38.05,38.02,38.04,114739.0,35.8015,35.8297,35.8015,35.8203,114739.0
2023-03-21 15:00:00,38.04,38.07,38.04,38.07,305105.0,35.8203,35.8486,35.8203,35.8486,305105.0
2023-03-21 15:05:00,38.07,38.07,38.06,38.07,186249.0,35.8486,35.8486,35.8392,35.8486,186249.0
2023-03-21 15:10:00,38.07,38.08,38.06,38.08,102369.0,35.8486,35.858,35.8392,35.858,102369.0
2023-03-21 15:15:00,38.08,38.09,38.07,38.09,128830.0,35.858,35.8674,35.8486,35.8674,128830.0
2023-03-21 15:20:00,38.09,38.09,38.07,38.08,271730.0,35.8674,35.8674,35.8486,35.858,271730.0
2023-03-21 15:25:00,38.08,38.08,38.07,38.08,130978.0,35.858,35.858,35.8486,35.858,130978.0
2023-03-21 15:30:00,38.08,38.09,38.07,38.08,203551.0,35.858,35.8674,35.8486,35.858,203551.0
2023-03-21 15:35:00,38.07,38.1,38.06,38.09,249484.0,35.8486,35.8768,35.8392,35.8674,249484.0
2023-03-21 15:40:00,38.09,38.11,38.09,38.11,302493.0,35.8674,35.8862,35.8674,35.8862,302493.0
2023-03-21 15:45:00,38.11,38.11,38.1,38.11,426919.0,35.8862,35.8862,35.8768,35.8862,426919.0
2023-03-21 15:50:00,38.11,38.11,38.09,38.09,1258350.0,35.8862,35.8862,35.8674,35.8674,1258350.0
2023-03-21 15:55:00,38.1,38.1,38.08,38.09,1249369.0,35.8768,35.8768,35.858,35.8674,1249369.0
2023-03-22 09:30:00,38.37,38.39,38.3,38.31,791510.0,36.1311,36.1499,36.0652,36.0746,791510.0
2023-03-22 09:35:00,38.31,38.34,38.3,38.32,869959.0,36.0746,36.1028,36.0652,36.084,869959.0
2023-03-22 09:40:00,38.32,38.32,38.26,38.27,332163.0,36.084,36.084,36.0275,36.0369,332163.0
2023-03-22 09:45:00,38.27,38.3,38.26,38.3,261035.0,36.0369,36.0652,36.0275,36.0652,261035.0
2023-03-22 09:50:00,38.3,38.33,38.29,38.32,277624.0,36.0652,36.0934,36.0557,36.084,277624.0
2023-03-22 09:55:00,38.32,38.35,38.31,38.34,176707.0,36.084,36.1122,36.0746,36.1028,176707.0
2023-03-22 10:00:00,38.34,38.36,38.33,38.36,361882.0,36.1028,36.1217,36.0934,36.1217,361882.0
2023-03-22 10:05:00,38.35,38.38,38.34,38.36,540824.0,36.1122,36.1405,36.1028,36.1217,540824.0
2023-03-22 10:10:00,38.36,38.37,38.33,38.33,258053.0,36.1217,36.1311,36.0934,36.0934,258053.0
2023-03-22 10:15:00,38.33,38.36,38.32,38.36,269538.0,36.0934,36.1217,36.084,36.1217,269538.0
2023-03-22 10:20:00,38.36,38.39,38.35,38.38,416716.0,36.1217,36.1499,36.1122,36.1405,416716.0
2023-03-22 10:25:00,38.38,38.41,38.37,38.39,415669.0,36.1405,36.1687,36.1311,36.1499,415669.0
2023-03-22 10:30:00,38.4,38.41,38.38,38.39,294312.0,36.1593,36.1687,36.1405,36.1499,294312.0
2023-03-22 10:35:00,38.39,38.39,38.37,38.39,174184.0,36.1499,36.1499,36.1311,36.1499,174184.0
2023-03-22 10:40:00,38.39,38.43,38.38,38.43,197695.0,36.1499,36.1876,36.1405,36.1876,197695.0
2023-03-22 10:45:00,38.43,38.43,38.41,38.43,191558.0,36.1876,36.1876,36.1687,36.1876,191558.0
2023-03-22 10:50:00,38.43,38.44,38.41,38.44,323786.0,36.1876,36.197,36.1687,36.197,323786.0
2023-03-22 10:55:00,38.43,38.44,38.42,38.42,433970.0,36.1876,36.197,36.1782,36.1782,433970.0
2023-03-22 11:00:00,38.43,38.44,38.39,38.4,411369.0,36.1876,36.197,36.1499,36.1593,411369.0
2023-03-22 11:05:00,38.4,38.41,38.39,38.39,182457.0,36.1593,36.1687,36.1499,36.1499,182457.0
2023-03-22 11:10:00,38.39,38.4,38.37,38.4,207357.0,36.1499,36.1593,36.1311,36.1593,207357.0
2023-03-22 11:15:00,38.4,38.42,38.38,38.4,233590.0,36.1593,36.1782,36.1405,36.1593,233590.0
2023-03-22 11:20:00,38.4,38.42,38.4,38.42,39590.0,36.1593,36.1782,36.1593,36.1782,39590.0
2023-03-22 11:25:00,38.42,38.43,38.39,38.4,203177.0,36.1782,36.1876,36.1499,36.1593,203177.0
2023-03-22 11:30:00,38.4,38.41,38.39,38.4,132347.0,36.1593,36.1687,36.1499,36.1593,132347.0
2023-03-22 11:35:00,38.41,38.41,38.38,38.41,185282.0,36.1687,36.1687,36.1405,36.1687,185282.0
2023-03-22 11:40:00,38.41,38.41,38.38,38.38,147156.0,36.1687,36.1687,36.1405,36.1405,147156.0
2023-03-22 11:45:00,38.38,38.4,38.37,38.4,52361.0,36.1405,36.1593,36.1311,36.1593,52361.0
2023-03-22 11:50:00,38.4,38.4,38.39,38.39,37937.0,36.1593,36.1593,36.1499,36.1499,37937.0
2023-03-22 11:55:00,38.39,38.4,38.38,38.4,42072.0,36.1499,36.1593,36.1405,36.1593,42072.0
2023-03-22 12:00:00,38.4,38.4,38.37,38.39,246943.0,36.1593,36.1593,36.1311,36.1499,246943.0
2023-03-22 12:05:00,38.38,38.38,38.35,38.36,28664.0,36.1405,36.1405,36.1122,36.1217,28664.0
2023-03-22 12:10:00,38.36,38.36,38.33,38.33,118008.0,36.1217,36.1217,36.0934,36.0934,118008.0
2023-03-22 12:15:00,38.33,38.34,38.32,38.33,212192.0,36.0934,36.1028,36.084,36.0934,212192.0
2023-03-22 12:20:00,38.34,38.35,38.32,38.34,206742.0,36.1028,36.1122,36.084,36.1028,206742.0
2023-03-22 12:25:00,38.34,38.35,38.33,38.34,132923.0,36.1028,36.1122,36.0934,36.1028,132923.0
2023-03-22 12:30:00,38.34,38.36,38.33,38.34,260612.0,36.1028,36.1217,36.0934,36.1028,260612.0
2023-03-22 12:35:00,38.34,38.34,38.33,38.34,45277.0,36.1028,36.1028,36.0934,36.1028,45277.0
2023-03-22 12:40:00,38.34,38.35,38.33,38.34,66090.0,36.1028,36.1122,36.0934,36.1028,66090.0
2023-03-22 12:45:00,38.34,38.35,38.32,38.34,120037.0,36.1028,36.1122,36.084,36.1028,120037.0
2023-03-22 12:50:00,38.34,38.35,38.33,38.33,57114.0,36.1028,36.1122,36.0934,36.0934,57114.0
2023-03-22 12:55:00,38.33,38.34,38.32,38.33,72844.0,36.0934,36.1028,36.084,36.0934,72844.0
2023-03-22 13:00:00,38.32,38.32,38.29,38.29,182017.0,36.084,36.084,36.0557,36.0557,182017.0
2023-03-22 13:05:00,38.29,38.31,38.28,38.29,255533.0,36.0557,36.0746,36.0463,36.0557,255533.0
2023-03-22 13:10:00,38.29,38.3,38.29,38.3,69281.0,36.0557,36.0652,36.0557,36.0652,69281.0
2023-03-22 13:15:00,38.29,38.32,38.29,38.32,102684.0,36.0557,36.084,36.0557,36.084,102684.0
2023-03-22 13:20:00,38.31,38.33,38.31,38.31,66649.0,36.0746,36.0934,36.0746,36.0746,66649.0
2023-03-22 13:25:00,38.31,38.32,38.31,38.32,54917.0,36.0746,36.084,36.0746,36.084,54917.0
2023-03-22 13:30:00,38.32,38.34,38.32,38.33,101244.0,36.084,36.1028,36.084,36.0934,101244.0
2023-03-22 13:35:00,38.33,38.33,38.31,38.33,158086.0,36.0934,36.0934,36.0746,36.0934,158086.0
2023-03-22 13:40:00,38.33,38.33,38.31,38.33,77165.0,36.0934,36.0934,36.0746,36.0934,77165.0
2023-03-22 13:45:00,38.33,38.34,38.31,38.32,113494.0,36.0934,36.1028,36.0746,36.084,113494.0
2023-03-22 13:50:00,38.32,38.33,38.32,38.32,48762.0,36.084,36.0934,36.084,36.084,48762.0
2023-03-22 13:55:00,38.32,38.35,38.31,38.33,103500.0,36.084,36.1122,36.0746,36.0934,103500.0
2023-03-22 14:00:00,38.34,38.5,38.33,38.49,807485.0,36.1028,36.2535,36.0934,36.2441,807485.0
2023-03-22 14:05:00,38.5,38.58,38.45,38.46,595307.0,36.2535,36.3288,36.2064,36.2158,595307.0
2023-03-22 14:10:00,38.47,38.52,38.41,38.45,480669.0,36.2252,36.2723,36.1687,36.2064,480669.0
2023-03-22 14:15:00,38.45,38.53,38.44,38.52,184374.0,36.2064,36.2817,36.197,36.2723,184374.0
2023-03-22 14:20:00,38.52,38.52,38.46,38.49,218648.0,36.2723,36.2723,36.2158,36.2441,218648.0
2023-03-22 14:25:00,38.49,38.55,38.48,38.54,371891.0,36.2441,36.3006,36.2347,36.2912,371891.0
2023-03-22 14:30:00,38.54,38.57,38.49,38.54,534732.0,36.2912,36.3194,36.2441,36.2912,534732.0
2023-03-22 14:35:00,38.53,38.6,38.4,38.54,928733.0,36.2817,36.3477,36.1593,36.2912,928733.0
2023-03-22 14:40:00,38.53,38.73,38.53,38.69,1405401.0,36.2817,36.4701,36.2817,36.4324,1405401.0
2023-03-22 14:45:00,38.69,38.82,38.65,38.76,1128725.0,36.4324,36.5548,36.3947,36.4983,1128725.0
2023-03-22 14:50:00,38.76,38.81,38.68,38.69,658738.0,36.4983,36.5454,36.423,36.4324,658738.0
2023-03-22 14:55:00,38.7,38.71,38.56,38.57,810878.0,36.4418,36.4512,36.31,36.3194,810878.0
2023-03-22 15:00:00,38.57,38.59,38.46,38.46,611709.0,36.3194,36.3382,36.2158,36.2158,611709.0
2023-03-22 15:05:00,38.45,38.49,38.37,38.4,593398.0,36.2064,36.2441,36.1311,36.1593,593398.0
2023-03-22 15:10:00,38.41,38.5,38.38,38.49,331702.0,36.1687,36.2535,36.1405,36.2441,331702.0
2023-03-22 15:15:00,38.5,38.56,38.48,38.52,341087.0,36.2535,36.31,36.2347,36.2723,341087.0
2023-03-22 15:20:00,38.52,38.61,38.51,38.57,583907.0,36.2723,36.3571,36.2629,36.3194,583907.0
2023-03-22 15:25:00,38.57,38.62,38.54,38.61,727686.0,36.3194,36.3665,36.2912,36.3571,727686.0
2023-03-22 15:30:00,38.61,38.62,38.5,38.53,565082.0,36.3571,36.3665,36.2535,36.2817,565082.0
2023-03-22 15:35:00,38.53,38.54,38.46,38.48,708291.0,36.2817,36.2912,36.2158,36.2347,708291.0
2023-03-22 15:40:00,38.49,38.51,38.43,38.44,921262.0,36.2441,36.2629,36.1876,36.197,921262.0
2023-03-22 15:45:00,38.44,38.44,38.39,38.4,787684.0,36.197,36.197,36.1499,36.1593,787684.0
2023-03-22 15:50:00,38.4,38.41,38.28,38.29,996176.0,36.1593,36.1687,36.0463,36.0557,996176.0
2023-03-22 15:55:00,38.28,38.3,38.22,38.23,2213393.0,36.0463,36.0652,35.9898,35.9992,2213393.0
2023-03-23 09:30:00,38.97,38.99,38.93,38.96,1347407.0,36.6961,36.7149,36.6584,36.6866,1347407.0
2023-03-23 09:35:00,38.96,39.03,38.95,38.98,964735.0,36.6866,36.7526,36.6772,36.7055,964735.0
2023-03-23 09:40:00,38.98,39.04,38.95,39.01,670845.0,36.7055,36.762,36.6772,36.7337,670845.0
2023-03-23 09:45:00,39.0,39.04,39.0,39.03,606114.0,36.7243,36.762,36.7243,36.7526,606114.0
2023-03-23 09:50:00,39.03,39.05,39.02,39.04,954429.0,36.7526,36.7714,36.7431,36.762,954429.0
2023-03-23 09:55:00,39.04,39.05,39.01,39.04,470633.0,36.762,36.7714,36.7337,36.762,470633.0
2023-03-23 10:00:00,39.04,39.07,39.03,39.05,416677.0,36.762,36.7902,36.7526,36.7714,416677.0
2023-03-23 10:05:00,39.04,39.08,39.04,39.07,345035.0,36.762,36.7996,36.762,36.7902,345035.0
2023-03-23 10:10:00,39.07,39.11,39.06,39.09,533087.0,36.7902,36.8279,36.7808,36.8091,533087.0
2023-03-23 10:15:00,39.09,39.13,39.09,39.12,896532.0,36.8091,36.8467,36.8091,36.8373,896532.0
2023-03-23 10:20:00,39.12,39.12,39.07,39.08,482526.0,36.8373,36.8373,36.7902,36.7996,482526.0
2023-03-23 10:25:00,39.07,39.1,39.07,39.09,716990.0,36.7902,36.8185,36.7902,36.8091,716990.0
2023-03-23 10:30:00,39.09,39.12,39.06,39.08,471334.0,36.8091,36.8373,36.7808,36.7996,471334.0
2023-03-23 10:35:00,39.08,39.09,39.05,39.09,771326.0,36.7996,36.8091,36.7714,36.8091,771326.0
2023-03-23 10:40:00,39.08,39.1,39.08,39.09,504897.0,36.7996,36.8185,36.7996,36.8091,504897.0
2023-03-23 10:45:00,39.09,39.14,39.09,39.13,404225.0,36.8091,36.8561,36.8091,36.8467,404225.0
2023-03-23 10:50:00,39.14,39.18,39.12,39.16,740637.0,36.8561,36.8938,36.8373,36.875,740637.0
2023-03-23 10:55:00,39.16,39.17,39.14,39.14,603944.0,36.875,36.8844,36.8561,36.8561,603944.0
2023-03-23 11:00:00,39.15,39.18,39.14,39.16,328447.0,36.8656,36.8938,36.8561,36.875,328447.0
2023-03-23 11:05:00,39.16,39.19,39.15,39.17,254395.0,36.875,36.9032,36.8656,36.8844,254395.0
2023-03-23 11:10:00,39.16,39.2,39.16,39.18,152627.0,36.875,36.9126,36.875,36.8938,152627.0
2023-03-23 11:15:00,39.19,39.19,39.16,39.16,407318.0,36.9032,36.9032,36.875,36.875,407318.0
2023-03-23 11:20:00,39.17,39.21,39.16,39.2,351732.0,36.8844,36.9221,36.875,36.9126,351732.0
2023-03-23 11:25:00,39.2,39.2,39.14,39.15,623035.0,36.9126,36.9126,36.8561,36.8656,623035.0
2023-03-23 11:30:00,39.15,39.19,39.14,39.17,125283.0,36.8656,36.9032,36.8561,36.8844,125283.0
2023-03-23 11:35:00,39.17,39.21,39.17,39.2,146858.0,36.8844,36.9221,36.8844,36.9126,146858.0
2023-03-23 11:40:00,39.2,39.21,39.16,39.16,314556.0,36.9126,36.9221,36.875,36.875,314556.0
2023-03-23 11:45:00,39.16,39.18,39.16,39.18,397237.0,36.875,36.8938,36.875,36.8938,397237.0
2023-03-23 11:50:00,39.18,39.18,39.15,39.16,713218.0,36.8938,36.8938,36.8656,36.875,713218.0
2023-03-23 11:55:00,39.16,39.17,39.13,39.14,365790.0,36.875,36.8844,36.8467,36.8561,365790.0
2023-03-23 12:00:00,39.13,39.13,39.1,39.11,683527.0,36.8467,36.8467,36.8185,36.8279,683527.0
2023-03-23 12:05:00,39.11,39.14,39.1,39.13,205863.0,36.8279,36.8561,36.8185,36.8467,205863.0
2023-03-23 12:10:00,39.13,39.14,39.09,39.09,356022.0,36.8467,36.8561,36.8091,36.8091,356022.0
2023-03-23 12:15:00,39.09,39.11,39.07,39.08,137914.0,36.8091,36.8279,36.7902,36.7996,137914.0
2023-03-23 12:20:00,39.08,39.1,39.07,39.08,206117.0,36.7996,36.8185,36.7902,36.7996,206117.0
2023-03-23 12:25:00,39.08,39.1,39.07,39.08,282797.0,36.7996,36.8185,36.7902,36.7996,282797.0
2023-03-23 12:30:00,39.09,39.1,39.07,39.09,253521.0,36.8091,36.8185,36.7902,36.8091,253521.0
2023-03-23 12:35:00,39.09,39.1,39.06,39.07,232462.0,36.8091,36.8185,36.7808,36.7902,232462.0
2023-03-23 12:40:00,39.07,39.07,39.03,39.05,380504.0,36.7902,36.7902,36.7526,36.7714,380504.0
2023-03-23 12:45:00,39.05,39.05,39.01,39.04,231948.0,36.7714,36.7714,36.7337,36.762,231948.0
2023-03-23 12:50:00,39.04,39.05,39.02,39.02,116652.0,36.762,36.7714,36.7431,36.7431,116652.0
2023-03-23 12:55:00,39.02,39.03,38.98,39.0,630962.0,36.7431,36.7526,36.7055,36.7243,630962.0
2023-03-23 13:00:00,39.01,39.01,38.97,38.99,106526.0,36.7337,36.7337,36.6961,36.7149,106526.0
2023-03-23 13:05:00,38.98,39.01,38.95,38.96,332878.0,36.7055,36.7337,36.6772,36.6866,332878.0
2023-03-23 13:10:00,38.97,38.97,38.92,38.93,538814.0,36.6961,36.6961,36.649,36.6584,538814.0
2023-03-23 13:15:00,38.93,38.94,38.9,38.91,311531.0,36.6584,36.6678,36.6302,36.6396,311531.0
2023-03-23 13:20:00,38.91,38.93,38.9,38.91,172348.0,36.6396,36.6584,36.6302,36.6396,172348.0
2023-03-23 13:25:00,38.91,38.92,38.86,38.89,706606.0,36.6396,36.649,36.5925,36.6207,706606.0
2023-03-23 13:30:00,38.89,38.92,38.88,38.9,285137.0,36.6207,36.649,36.6113,36.6302,285137.0
2023-03-23 13:35:00,38.89,38.92,38.88,38.91,109574.0,36.6207,36.649,36.6113,36.6396,109574.0
2023-03-23 13:40:00,38.9,38.94,38.89,38.93,205387.0,36.6302,36.6678,36.6207,36.6584,205387.0
2023-03-23 13:45:00,38.93,38.94,38.89,38.91,95924.0,36.6584,36.6678,36.6207,36.6396,95924.0
2023-03-23 13:50:00,38.91,38.92,38.88,38.89,119015.0,36.6396,36.649,36.6113,36.6207,119015.0
2023-03-23 13:55:00,38.89,38.91,38.87,38.87,82317.0,36.6207,36.6396,36.6019,36.6019,82317.0
2023-03-23 14:00:00,38.87,38.9,38.85,38.87,217922.0,36.6019,36.6302,36.5831,36.6019,217922.0
2023-03-23 14:05:00,38.87,38.88,38.85,38.86,91015.0,36.6019,36.6113,36.5831,36.5925,91015.0
2023-03-23 14:10:00,38.86,38.89,38.85,38.88,209286.0,36.5925,36.6207,36.5831,36.6113,209286.0
2023-03-23 14:15:00,38.88,38.88,38.85,38.86,133825.0,36.6113,36.6113,36.5831,36.5925,133825.0
2023-03-23 14:20:00,38.86,38.87,38.8,38.8,214239.0,36.5925,36.6019,36.536,36.536,214239.0
2023-03-23 14:25:00,38.81,38.81,38.76,38.77,507911.0,36.5454,36.5454,36.4983,36.5077,507911.0
2023-03-23 14:30:00,38.77,38.79,38.74,38.75,282146.0,36.5077,36.5266,36.4795,36.4889,282146.0
2023-03-23 14:35:00,38.75,38.78,38.71,38.71,185926.0,36.4889,36.5172,36.4512,36.4512,185926.0
2023-03-23 14:40:00,38.72,38.73,38.65,38.66,332771.0,36.4607,36.4701,36.3947,36.4042,332771.0
2023-03-23 14:45:00,38.66,38.7,38.63,38.67,300749.0,36.4042,36.4418,36.3759,36.4136,300749.0
2023-03-23 14:50:00,38.66,38.67,38.61,38.61,209000.0,36.4042,36.4136,36.3571,36.3571,209000.0
2023-03-23 14:55:00,38.62,38.67,38.57,38.66,454289.0,36.3665,36.4136,36.3194,36.4042,454289.0
2023-03-23 15:00:00,38.66,38.81,38.66,38.7,1277176.0,36.4042,36.5454,36.4042,36.4418,1277176.0
2023-03-23 15:05:00,38.7,38.71,38.64,38.7,169306.0,36.4418,36.4512,36.3853,36.4418,169306.0
2023-03-23 15:10:00,38.71,38.73,38.65,38.68,242913.0,36.4512,36.4701,36.3947,36.423,242913.0
2023-03-23 15:15:00,38.68,38.71,38.62,38.63,505368.0,36.423,36.4512,36.3665,36.3759,505368.0
2023-03-23 15:20:00,38.63,38.68,38.57,38.68,353368.0,36.3759,36.423,36.3194,36.423,353368.0
2023-03-23 15:25:00,38.68,38.7,38.66,38.66,212450.0,36.423,36.4418,36.4042,36.4042,212450.0
2023-03-23 15:30:00,38.66,38.7,38.63,38.69,607884.0,36.4042,36.4418,36.3759,36.4324,607884.0
2023-03-23 15:35:00,38.69,38.73,38.69,38.7,295772.0,36.4324,36.4701,36.4324,36.4418,295772.0
2023-03-23 15:40:00,38.7,38.74,38.68,38.72,512380.0,36.4418,36.4795,36.423,36.4607,512380.0
2023-03-23 15:45:00,38.72,38.78,38.72,38.75,632378.0,36.4607,36.5172,36.4607,36.4889,632378.0
2023-03-23 15:50:00,38.76,38.81,38.75,38.8,967640.0,36.4983,36.5454,36.4889,36.536,967640.0
2023-03-23 15:55:00,38.8,38.81,38.75,38.75,964201.0,36.536,36.5454,36.4889,36.4889,964201.0
2023-03-24 09:30:00,38.46,38.52,38.45,38.51,997929.0,36.2158,36.2723,36.2064,36.2629,997929.0
2023-03-24 09:35:00,38.5,38.54,38.48,38.54,1352033.0,36.2535,36.2912,36.2347,36.2912,1352033.0
2023-03-24 09:40:00,38.53,38.57,38.45,38.51,558890.0,36.2817,36.3194,36.2064,36.2629,558890.0
2023-03-24 09:45:00,38.5,38.53,38.41,38.48,998382.0,36.2535,36.2817,36.1687,36.2347,998382.0
2023-03-24 09:50:00,38.47,38.54,38.46,38.5,696442.0,36.2252,36.2912,36.2158,36.2535,696442.0
2023-03-24 09:55:00,38.51,38.56,38.49,38.54,371567.0,36.2629,36.31,36.2441,36.2912,371567.0
2023-03-24 10:00:00,38.54,38.59,38.53,38.54,369976.0,36.2912,36.3382,36.2817,36.2912,369976.0
2023-03-24 10:05:00,38.54,38.58,38.5,38.52,228469.0,36.2912,36.3288,36.2535,36.2723,228469.0
2023-03-24 10:10:00,38.52,38.56,38.49,38.52,276694.0,36.2723,36.31,36.2441,36.2723,276694.0
2023-03-24 10:15:00,38.52,38.52,38.46,38.48,153730.0,36.2723,36.2723,36.2158,36.2347,153730.0
2023-03-24 10:20:00,38.48,38.49,38.41,38.47,184146.0,36.2347,36.2441,36.1687,36.2252,184146.0
2023-03-24 10:25:00,38.48,38.56,38.47,38.54,346205.0,36.2347,36.31,36.2252,36.2912,346205.0
2023-03-24 10:30:00,38.55,38.57,38.52,38.55,476271.0,36.3006,36.3194,36.2723,36.3006,476271.0
2023-03-24 10:35:00,38.55,38.56,38.5,38.53,380594.0,36.3006,36.31,36.2535,36.2817,380594.0
2023-03-24 10:40:00,38.52,38.52,38.48,38.49,146920.0,36.2723,36.2723,36.2347,36.2441,146920.0
2023-03-24 10:45:00,38.49,38.52,38.48,38.49,332186.0,36.2441,36.2723,36.2347,36.2441,332186.0
2023-03-24 10:50:00,38.48,38.51,38.47,38.49,216352.0,36.2347,36.2629,36.2252,36.2441,216352.0
2023-03-24 10:55:00,38.49,38.53,38.48,38.52,304437.0,36.2441,36.2817,36.2347,36.2723,304437.0
2023-03-24 11:00:00,38.52,38.53,38.49,38.51,151215.0,36.2723,36.2817,36.2441,36.2629,151215.0
2023-03-24 11:05:00,38.52,38.53,38.44,38.45,527110.0,36.2723,36.2817,36.197,36.2064,527110.0
2023-03-24 11:10:00,38.45,38.45,38.39,38.41,324798.0,36.2064,36.2064,36.1499,36.1687,324798.0
2023-03-24 11:15:00,38.41,38.45,38.41,38.43,347178.0,36.1687,36.2064,36.1687,36.1876,347178.0
2023-03-24 11:20:00,38.43,38.45,38.41,38.44,162078.0,36.1876,36.2064,36.1687,36.197,162078.0
2023-03-24 11:25:00,38.44,38.47,38.43,38.46,171135.0,36.197,36.2252,36.1876,36.2158,171135.0
2023-03-24 11:30:00,38.46,38.47,38.43,38.47,140111.0,36.2158,36.2252,36.1876,36.2252,140111.0
2023-03-24 11:35:00,38.46,38.5,38.46,38.49,269390.0,36.2158,36.2535,36.2158,36.2441,269390.0
2023-03-24 11:40:00,38.5,38.51,38.49,38.5,157154.0,36.2535,36.2629,36.2441,36.2535,157154.0
2023-03-24 11:45:00,38.5,38.58,38.5,38.55,221874.0,36.2535,36.3288,36.2535,36.3006,221874.0
2023-03-24 11:50:00,38.55,38.56,38.53,38.55,133768.0,36.3006,36.31,36.2817,36.3006,133768.0
2023-03-24 11:55:00,38.55,38.61,38.55,38.59,321195.0,36.3006,36.3571,36.3006,36.3382,321195.0
2023-03-24 12:00:00,38.59,38.63,38.57,38.58,436586.0,36.3382,36.3759,36.3194,36.3288,436586.0
2023-03-24 12:05:00,38.58,38.58,38.52,38.52,220282.0,36.3288,36.3288,36.2723,36.2723,220282.0
2023-03-24 12:10:00,38.53,38.55,38.53,38.54,112279.0,36.2817,36.3006,36.2817,36.2912,112279.0
2023-03-24 12:15:00,38.54,38.56,38.5,38.52,115125.0,36.2912,36.31,36.2535,36.2723,115125.0
2023-03-24 12:20:00,38.52,38.53,38.49,38.52,288106.0,36.2723,36.2817,36.2441,36.2723,288106.0
2023-03-24 12:25:00,38.52,38.53,38.49,38.51,78409.0,36.2723,36.2817,36.2441,36.2629,78409.0
2023-03-24 12:30:00,38.51,38.52,38.49,38.5,243565.0,36.2629,36.2723,36.2441,36.2535,243565.0
2023-03-24 12:35:00,38.5,38.52,38.49,38.5,186346.0,36.2535,36.2723,36.2441,36.2535,186346.0
2023-03-24 12:40:00,38.51,38.52,38.49,38.52,115326.0,36.2629,36.2723,36.2441,36.2723,115326.0
2023-03-24 12:45:00,38.52,38.57,38.51,38.55,237083.0,36.2723,36.3194,36.2629,36.3006,237083.0
2023-03-24 12:50:00,38.55,38.56,38.53,38.54,157698.0,36.3006,36.31,36.2817,36.2912,157698.0
2023-03-24 12:55:00,38.54,38.57,38.53,38.55,115419.0,36.2912,36.3194,36.2817,36.3006,115419.0
2023-03-24 13:00:00,38.55,38.57,38.54,38.56,116298.0,36.3006,36.3194,36.2912,36.31,116298.0
2023-03-24 13:05:00,38.55,38.58,38.54,38.55,133925.0,36.3006,36.3288,36.2912,36.3006,133925.0
2023-03-24 13:10:00,38.55,38.57,38.54,38.56,81827.0,36.3006,36.3194,36.2912,36.31,81827.0
2023-03-24 13:15:00,38.57,38.58,38.54,38.55,109096.0,36.3194,36.3288,36.2912,36.3006,109096.0
2023-03-24 13:20:00,38.55,38.58,38.55,38.57,63028.0,36.3006,36.3288,36.3006,36.3194,63028.0
2023-03-24 13:25:00,38.57,38.62,38.57,38.58,320711.0,36.3194,36.3665,36.3194,36.3288,320711.0
2023-03-24 13:30:00,38.59,38.61,38.58,38.6,106747.0,36.3382,36.3571,36.3288,36.3477,106747.0
2023-03-24 13:35:00,38.59,38.62,38.59,38.61,308664.0,36.3382,36.3665,36.3382,36.3571,308664.0
2023-03-24 13:40:00,38.61,38.61,38.57,38.59,460344.0,36.3571,36.3571,36.3194,36.3382,460344.0
2023-03-24 13:45:00,38.59,38.6,38.56,38.57,145502.0,36.3382,36.3477,36.31,36.3194,145502.0
2023-03-24 13:50:00,38.57,38.58,38.55,38.55,60362.0,36.3194,36.3288,36.3006,36.3006,60362.0
2023-03-24 13:55:00,38.56,38.57,38.54,38.57,60068.0,36.31,36.3194,36.2912,36.3194,60068.0
2023-03-24 14:00:00,38.57,38.58,38.56,38.57,81854.0,36.3194,36.3288,36.31,36.3194,81854.0
2023-03-24 14:05:00,38.58,38.58,38.55,38.58,92555.0,36.3288,36.3288,36.3006,36.3288,92555.0
2023-03-24 14:10:00,38.58,38.6,38.57,38.59,173357.0,36.3288,36.3477,36.3194,36.3382,173357.0
2023-03-24 14:15:00,38.59,38.62,38.59,38.6,88167.0,36.3382,36.3665,36.3382,36.3477,88167.0
2023-03-24 14:20:00,38.6,38.61,38.58,38.58,199830.0,36.3477,36.3571,36.3288,36.3288,199830.0
2023-03-24 14:25:00,38.59,38.6,38.57,38.59,86347.0,36.3382,36.3477,36.3194,36.3382,86347.0
2023-03-24 14:30:00,38.59,38.64,38.59,38.63,284682.0,36.3382,36.3853,36.3382,36.3759,284682.0
2023-03-24 14:35:00,38.63,38.64,38.61,38.64,107144.0,36.3759,36.3853,36.3571,36.3853,107144.0
2023-03-24 14:40:00,38.64,38.65,38.62,38.65,179857.0,36.3853,36.3947,36.3665,36.3947,179857.0
2023-03-24 14:45:00,38.65,38.66,38.63,38.64,261585.0,36.3947,36.4042,36.3759,36.3853,261585.0
2023-03-24 14:50:00,38.64,38.64,38.61,38.62,168397.0,36.3853,36.3853,36.3571,36.3665,168397.0
2023-03-24 14:55:00,38.62,38.63,38.61,38.62,242955.0,36.3665,36.3759,36.3571,36.3665,242955.0
2023-03-24 15:00:00,38.62,38.62,38.58,38.59,241609.0,36.3665,36.3665,36.3288,36.3382,241609.0
2023-03-24 15:05:00,38.59,38.61,38.58,38.59,127210.0,36.3382,36.3571,36.3288,36.3382,127210.0
2023-03-24 15:10:00,38.59,38.61,38.59,38.61,146864.0,36.3382,36.3571,36.3382,36.3571,146864.0
2023-03-24 15:15:00,38.6,38.65,38.6,38.65,148507.0,36.3477,36.3947,36.3477,36.3947,148507.0
2023-03-24 15:20:00,38.65,38.68,38.64,38.66,441242.0,36.3947,36.423,36.3853,36.4042,441242.0
2023-03-24 15:25:00,38.66,38.68,38.65,38.68,276456.0,36.4042,36.423,36.3947,36.423,276456.0
2023-03-24 15:30:00,38.67,38.68,38.65,38.66,397125.0,36.4136,36.423,36.3947,36.4042,397125.0
2023-03-24 15:35:00,38.66,38.68,38.65,38.66,446585.0,36.4042,36.423,36.3947,36.4042,446585.0
2023-03-24 15:40:00,38.66,38.67,38.63,38.64,244347.0,36.4042,36.4136,36.3759,36.3853,244347.0
2023-03-24 15:45:00,38.64,38.65,38.62,38.64,371689.0,36.3853,36.3947,36.3665,36.3853,371689.0
2023-03-24 15:50:00,38.63,38.64,38.61,38.62,640085.0,36.3759,36.3853,36.3571,36.3665,640085.0
2023-03-24 15:55:00,38.62,38.67,38.61,38.66,1254843.0,36.3665,36.4136,36.3571,36.4042,1254843.0
2023-03-27 09:30:00,38.4,38.45,38.34,38.43,798525.0,36.1593,36.2064,36.1028,36.1876,798525.0
2023-03-27 09:35:00,38.44,38.45,38.37,38.38,816898.0,36.197,36.2064,36.1311,36.1405,816898.0
2023-03-27 09:40:00,38.38,38.45,38.37,38.44,836606.0,36.1405,36.2064,36.1311,36.197,836606.0
2023-03-27 09:45:00,38.43,38.45,38.4,38.4,392276.0,36.1876,36.2064,36.1593,36.1593,392276.0
2023-03-27 09:50:00,38.4,38.44,38.38,38.39,461661.0,36.1593,36.197,36.1405,36.1499,461661.0
2023-03-27 09:55:00,38.39,38.41,38.34,38.37,518432.0,36.1499,36.1687,36.1028,36.1311,518432.0
2023-03-27 10:00:00,38.37,38.39,38.35,38.38,326733.0,36.1311,36.1499,36.1122,36.1405,326733.0
2023-03-27 10:05:00,38.38,38.39,38.34,38.39,424677.0,36.1405,36.1499,36.1028,36.1499,424677.0
2023-03-27 10:10:00,38.39,38.4,38.35,38.36,187823.0,36.1499,36.1593,36.1122,36.1217,187823.0
2023-03-27 10:15:00,38.36,38.38,38.32,38.35,558878.0,36.1217,36.1405,36.084,36.1122,558878.0
2023-03-27 10:20:00,38.34,38.38,38.34,38.36,203463.0,36.1028,36.1405,36.1028,36.1217,203463.0
2023-03-27 10:25:00,38.36,38.36,38.32,38.33,323795.0,36.1217,36.1217,36.084,36.0934,323795.0
2023-03-27 10:30:00,38.33,38.34,38.3,38.32,212396.0,36.0934,36.1028,36.0652,36.084,212396.0
2023-03-27 10:35:00,38.32,38.33,38.29,38.33,291230.0,36.084,36.0934,36.0557,36.0934,291230.0
2023-03-27 10:40:00,38.33,38.34,38.31,38.33,455110.0,36.0934,36.1028,36.0746,36.0934,455110.0
2023-03-27 10:45:00,38.33,38.36,38.31,38.34,276896.0,36.0934,36.1217,36.0746,36.1028,276896.0
2023-03-27 10:50:00,38.34,38.37,38.33,38.37,304468.0,36.1028,36.1311,36.0934,36.1311,304468.0
2023-03-27 10:55:00,38.37,38.38,38.32,38.32,457840.0,36.1311,36.1405,36.084,36.084,457840.0
2023-03-27 11:00:00,38.32,38.34,38.31,38.32,178925.0,36.084,36.1028,36.0746,36.084,178925.0
2023-03-27 11:05:00,38.31,38.33,38.29,38.29,451162.0,36.0746,36.0934,36.0557,36.0557,451162.0
2023-03-27 11:10:00,38.3,38.32,38.28,38.32,312477.0,36.0652,36.084,36.0463,36.084,312477.0
2023-03-27 11:15:00,38.31,38.31,38.27,38.27,466617.0,36.0746,36.0746,36.0369,36.0369,466617.0
2023-03-27 11:20:00,38.28,38.31,38.27,38.29,174861.0,36.0463,36.0746,36.0369,36.0557,174861.0
2023-03-27 11:25:00,38.29,38.32,38.28,38.32,471844.0,36.0557,36.084,36.0463,36.084,471844.0
2023-03-27 11:30:00,38.31,38.33,38.29,38.3,537083.0,36.0746,36.0934,36.0557,36.0652,537083.0
2023-03-27 11:35:00,38.31,38.32,38.29,38.3,442054.0,36.0746,36.084,36.0557,36.0652,442054.0
2023-03-27 11:40:00,38.3,38.31,38.28,38.29,495900.0,36.0652,36.0746,36.0463,36.0557,495900.0
2023-03-27 11:45:00,38.29,38.31,38.28,38.3,277174.0,36.0557,36.0746,36.0463,36.0652,277174.0
2023-03-27 11:50:00,38.3,38.32,38.28,38.29,442148.0,36.0652,36.084,36.0463,36.0557,442148.0
2023-03-27 11:55:00,38.29,38.3,38.26,38.29,516925.0,36.0557,36.0652,36.0275,36.0557,516925.0
2023-03-27 12:00:00,38.3,38.34,38.29,38.34,438143.0,36.0652,36.1028,36.0557,36.1028,438143.0
2023-03-27 12:05:00,38.33,38.34,38.29,38.32,413190.0,36.0934,36.1028,36.0557,36.084,413190.0
2023-03-27 12:10:00,38.31,38.33,38.31,38.33,249072.0,36.0746,36.0934,36.0746,36.0934,249072.0
2023-03-27 12:15:00,38.32,38.35,38.31,38.34,539761.0,36.084,36.1122,36.0746,36.1028,539761.0
2023-03-27 12:20:00,38.34,38.36,38.33,38.36,316768.0,36.1028,36.1217,36.0934,36.1217,316768.0
2023-03-27 12:25:00,38.36,38.36,38.33,38.34,229546.0,36.1217,36.1217,36.0934,36.1028,229546.0
2023-03-27 12:30:00,38.34,38.36,38.33,38.33,459781.0,36.1028,36.1217,36.0934,36.0934,459781.0
2023-03-27 12:35:00,38.34,38.35,38.31,38.32,422502.0,36.1028,36.1122,36.0746,36.084,422502.0
2023-03-27 12:40:00,38.32,38.33,38.31,38.32,85086.0,36.084,36.0934,36.0746,36.084,85086.0
2023-03-27 12:45:00,38.32,38.33,38.31,38.33,332286.0,36.084,36.0934,36.0746,36.0934,332286.0
2023-03-27 12:50:00,38.33,38.35,38.32,38.34,263396.0,36.0934,36.1122,36.084,36.1028,263396.0
2023-03-27 12:55:00,38.34,38.34,38.33,38.33,97843.0,36.1028,36.1028,36.0934,36.0934,97843.0
2023-03-27 13:00:00,38.34,38.37,38.33,38.36,427811.0,36.1028,36.1311,36.0934,36.1217,427811.0
2023-03-27 13:05:00,38.36,38.37,38.34,38.34,262314.0,36.1217,36.1311,36.1028,36.1028,262314.0
2023-03-27 13:10:00,38.33,38.35,38.32,38.33,125343.0,36.0934,36.1122,36.084,36.0934,125343.0
2023-03-27 13:15:00,38.33,38.33,38.31,38.33,177894.0,36.0934,36.0934,36.0746,36.0934,177894.0
2023-03-27 13:20:00,38.33,38.36,38.32,38.34,201902.0,36.0934,36.1217,36.084,36.1028,201902.0
2023-03-27 13:25:00,38.35,38.37,38.34,38.37,149756.0,36.1122,36.1311,36.1028,36.1311,149756.0
2023-03-27 13:30:00,38.37,38.38,38.36,38.37,496064.0,36.1311,36.1405,36.1217,36.1311,496064.0
2023-03-27 13:35:00,38.37,38.37,38.36,38.36,212354.0,36.1311,36.1311,36.1217,36.1217,212354.0
2023-03-27 13:40:00,38.36,38.39,38.36,38.39,160279.0,36.1217,36.1499,36.1217,36.1499,160279.0
2023-03-27 13:45:00,38.38,38.4,38.37,38.39,223995.0,36.1405,36.1593,36.1311,36.1499,223995.0
2023-03-27 13:50:00,38.38,38.39,38.37,38.37,100311.0,36.1405,36.1499,36.1311,36.1311,100311.0
2023-03-27 13:55:00,38.37,38.38,38.36,38.36,110861.0,36.1311,36.1405,36.1217,36.1217,110861.0
2023-03-27 14:00:00,38.36,38.37,38.34,38.35,153696.0,36.1217,36.1311,36.1028,36.1122,153696.0
2023-03-27 14:05:00,38.35,38.36,38.34,38.34,53321.0,36.1122,36.1217,36.1028,36.1028,53321.0
2023-03-27 14:10:00,38.35,38.38,38.34,38.38,147845.0,36.1122,36.1405,36.1028,36.1405,147845.0
2023-03-27 14:15:00,38.38,38.4,38.37,38.4,184181.0,36.1405,36.1593,36.1311,36.1593,184181.0
2023-03-27 14:20:00,38.4,38.42,38.39,38.42,111564.0,36.1593,36.1782,36.1499,36.1782,111564.0
2023-03-27 14:25:00,38.41,38.43,38.41,38.42,506512.0,36.1687,36.1876,36.1687,36.1782,506512.0
2023-03-27 14:30:00,38.42,38.44,38.41,38.43,213634.0,36.1782,36.197,36.1687,36.1876,213634.0
2023-03-27 14:35:00,38.43,38.45,38.42,38.45,156092.0,36.1876,36.2064,36.1782,36.2064,156092.0
2023-03-27 14:40:00,38.45,38.46,38.44,38.45,105672.0,36.2064,36.2158,36.197,36.2064,105672.0
2023-03-27 14:45:00,38.45,38.46,38.43,38.44,559928.0,36.2064,36.2158,36.1876,36.197,559928.0
2023-03-27 14:50:00,38.44,38.45,38.43,38.45,170328.0,36.197,36.2064,36.1876,36.2064,170328.0
2023-03-27 14:55:00,38.45,38.45,38.44,38.44,103935.0,36.2064,36.2064,36.197,36.197,103935.0
2023-03-27 15:00:00,38.45,38.47,38.44,38.45,630693.0,36.2064,36.2252,36.197,36.2064,630693.0
2023-03-27 15:05:00,38.45,38.46,38.43,38.43,753349.0,36.2064,36.2158,36.1876,36.1876,753349.0
2023-03-27 15:10:00,38.44,38.45,38.43,38.44,227677.0,36.197,36.2064,36.1876,36.197,227677.0
2023-03-27 15:15:00,38.44,38.46,38.44,38.45,303241.0,36.197,36.2158,36.197,36.2064,303241.0
2023-03-27 15:20:00,38.45,38.45,38.44,38.45,85419.0,36.2064,36.2064,36.197,36.2064,85419.0
2023-03-27 15:25:00,38.45,38.47,38.44,38.47,414766.0,36.2064,36.2252,36.197,36.2252,414766.0
2023-03-27 15:30:00,38.46,38.47,38.45,38.45,390162.0,36.2158,36.2252,36.2064,36.2064,390162.0
2023-03-27 15:35:00,38.46,38.47,38.44,38.45,745947.0,36.2158,36.2252,36.197,36.2064,745947.0
2023-03-27 15:40:00,38.45,38.47,38.45,38.45,597045.0,36.2064,36.2252,36.2064,36.2064,597045.0
2023-03-27 15:45:00,38.45,38.46,38.45,38.45,424767.0,36.2064,36.2158,36.2064,36.2064,424767.0
2023-03-27 15:50:00,38.46,38.49,38.45,38.48,1740306.0,36.2158,36.2441,36.2064,36.2347,1740306.0
2023-03-27 15:55:00,38.48,38.49,38.44,38.46,4031653.0,36.2347,36.2441,36.197,36.2158,4031653.0
2023-03-28 09:30:00,38.8,38.94,38.8,38.86,1352773.0,36.536,36.6678,36.536,36.5925,1352773.0
2023-03-28 09:35:00,38.86,38.89,38.81,38.88,773525.0,36.5925,36.6207,36.5454,36.6113,773525.0
2023-03-28 09:40:00,38.89,38.89,38.79,38.84,547570.0,36.6207,36.6207,36.5266,36.5737,547570.0
2023-03-28 09:45:00,38.84,38.87,38.8,38.86,527782.0,36.5737,36.6019,36.536,36.5925,527782.0
2023-03-28 09:50:00,38.87,38.9,38.84,38.9,464938.0,36.6019,36.6302,36.5737,36.6302,464938.0
2023-03-28 09:55:00,38.9,38.9,38.83,38.84,437910.0,36.6302,36.6302,36.5642,36.5737,437910.0
2023-03-28 10:00:00,38.84,38.9,38.82,38.89,595693.0,36.5737,36.6302,36.5548,36.6207,595693.0
2023-03-28 10:05:00,38.88,38.89,38.82,38.85,766740.0,36.6113,36.6207,36.5548,36.5831,766740.0
2023-03-28 10:10:00,38.85,38.88,38.81,38.81,489634.0,36.5831,36.6113,36.5454,36.5454,489634.0
2023-03-28 10:15:00,38.81,38.85,38.81,38.83,160879.0,36.5454,36.5831,36.5454,36.5642,160879.0
2023-03-28 10:20:00,38.83,38.85,38.8,38.82,285340.0,36.5642,36.5831,36.536,36.5548,285340.0
2023-03-28 10:25:00,38.82,38.84,38.8,38.83,220838.0,36.5548,36.5737,36.536,36.5642,220838.0
2023-03-28 10:30:00,38.84,38.84,38.76,38.78,613781.0,36.5737,36.5737,36.4983,36.5172,613781.0
2023-03-28 10:35:00,38.77,38.82,38.77,38.8,267302.0,36.5077,36.5548,36.5077,36.536,267302.0
2023-03-28 10:40:00,38.8,38.82,38.79,38.81,932562.0,36.536,36.5548,36.5266,36.5454,932562.0
2023-03-28 10:45:00,38.8,38.84,38.8,38.84,296030.0,36.536,36.5737,36.536,36.5737,296030.0
2023-03-28 10:50:00,38.84,38.85,38.81,38.83,367239.0,36.5737,36.5831,36.5454,36.5642,367239.0
2023-03-28 10:55:00,38.82,38.84,38.81,38.83,785429.0,36.5548,36.5737,36.5454,36.5642,785429.0
2023-03-28 11:00:00,38.83,38.88,38.82,38.87,259478.0,36.5642,36.6113,36.5548,36.6019,259478.0
2023-03-28 11:05:00,38.87,38.89,38.86,38.89,260844.0,36.6019,36.6207,36.5925,36.6207,260844.0
2023-03-28 11:10:00,38.89,38.91,38.87,38.91,249555.0,36.6207,36.6396,36.6019,36.6396,249555.0
2023-03-28 11:15:00,38.91,38.94,38.9,38.92,325604.0,36.6396,36.6678,36.6302,36.649,325604.0
2023-03-28 11:20:00,38.93,38.93,38.89,38.91,303758.0,36.6584,36.6584,36.6207,36.6396,303758.0
2023-03-28 11:25:00,38.91,38.91,38.87,38.9,166868.0,36.6396,36.6396,36.6019,36.6302,166868.0
2023-03-28 11:30:00,38.9,38.91,38.89,38.91,161278.0,36.6302,36.6396,36.6207,36.6396,161278.0
2023-03-28 11:35:00,38.91,38.94,38.91,38.94,230631.0,36.6396,36.6678,36.6396,36.6678,230631.0
2023-03-28 11:40:00,38.94,38.94,38.9,38.91,463745.0,36.6678,36.6678,36.6302,36.6396,463745.0
2023-03-28 11:45:00,38.91,38.93,38.9,38.92,302940.0,36.6396,36.6584,36.6302,36.649,302940.0
2023-03-28 11:50:00,38.92,38.95,38.92,38.94,1091283.0,36.649,36.6772,36.649,36.6678,1091283.0
2023-03-28 11:55:00,38.94,38.95,38.92,38.94,254067.0,36.6678,36.6772,36.649,36.6678,254067.0
2023-03-28 12:00:00,38.94,38.94,38.91,38.91,153763.0,36.6678,36.6678,36.6396,36.6396,153763.0
2023-03-28 12:05:00,38.91,38.92,38.89,38.9,272912.0,36.6396,36.649,36.6207,36.6302,272912.0
2023-03-28 12:10:00,38.9,38.9,38.87,38.89,235646.0,36.6302,36.6302,36.6019,36.6207,235646.0
2023-03-28 12:15:00,38.89,38.9,38.87,38.89,335180.0,36.6207,36.6302,36.6019,36.6207,335180.0
2023-03-28 12:20:00,38.89,38.92,38.88,38.91,374408.0,36.6207,36.649,36.6113,36.6396,374408.0
2023-03-28 12:25:00,38.91,38.92,38.89,38.91,262427.0,36.6396,36.649,36.6207,36.6396,262427.0
2023-03-28 12:30:00,38.91,38.92,38.89,38.91,265802.0,36.6396,36.649,36.6207,36.6396,265802.0
2023-03-28 12:35:00,38.91,38.94,38.91,38.94,64770.0,36.6396,36.6678,36.6396,36.6678,64770.0
2023-03-28 12:40:00,38.94,38.96,38.93,38.95,309006.0,36.6678,36.6866,36.6584,36.6772,309006.0
2023-03-28 12:45:00,38.95,38.97,38.94,38.96,172765.0,36.6772,36.6961,36.6678,36.6866,172765.0
2023-03-28 12:50:00,38.96,38.97,38.94,38.95,263237.0,36.6866,36.6961,36.6678,36.6772,263237.0
2023-03-28 12:55:00,38.95,38.96,38.94,38.95,412392.0,36.6772,36.6866,36.6678,36.6772,412392.0
2023-03-28 13:00:00,38.95,38.97,38.95,38.96,110655.0,36.6772,36.6961,36.6772,36.6866,110655.0
2023-03-28 13:05:00,38.95,38.96,38.94,38.95,242557.0,36.6772,36.6866,36.6678,36.6772,242557.0
2023-03-28 13:10:00,38.95,38.95,38.93,38.94,181691.0,36.6772,36.6772,36.6584,36.6678,181691.0
2023-03-28 13:15:00,38.94,38.96,38.93,38.96,134597.0,36.6678,36.6866,36.6584,36.6866,134597.0
2023-03-28 13:20:00,38.95,38.97,38.95,38.96,38368.0,36.6772,36.6961,36.6772,36.6866,38368.0
2023-03-28 13:25:00,38.96,38.97,38.95,38.97,63708.0,36.6866,36.6961,36.6772,36.6961,63708.0
2023-03-28 13:30:00,38.96,38.97,38.91,38.91,239233.0,36.6866,36.6961,36.6396,36.6396,239233.0
2023-03-28 13:35:00,38.91,38.92,38.89,38.9,150384.0,36.6396,36.649,36.6207,36.6302,150384.0
2023-03-28 13:40:00,38.9,38.9,38.88,38.89,267387.0,36.6302,36.6302,36.6113,36.6207,267387.0
2023-03-28 13:45:00,38.89,38.9,38.87,38.88,137426.0,36.6207,36.6302,36.6019,36.6113,137426.0
2023-03-28 13:50:00,38.88,38.88,38.85,38.86,163583.0,36.6113,36.6113,36.5831,36.5925,163583.0
2023-03-28 13:55:00,38.86,38.86,38.83,38.84,184762.0,36.5925,36.5925,36.5642,36.5737,184762.0
2023-03-28 14:00:00,38.84,38.88,38.83,38.88,207508.0,36.5737,36.6113,36.5642,36.6113,207508.0
2023-03-28 14:05:00,38.88,38.91,38.87,38.91,214326.0,36.6113,36.6396,36.6019,36.6396,214326.0
2023-03-28 14:10:00,38.91,38.91,38.87,38.89,261772.0,36.6396,36.6396,36.6019,36.6207,261772.0
2023-03-28 14:15:00,38.89,38.9,38.87,38.89,454799.0,36.6207,36.6302,36.6019,36.6207,454799.0
2023-03-28 14:20:00,38.9,38.91,38.88,38.89,434540.0,36.6302,36.6396,36.6113,36.6207,434540.0
2023-03-28 14:25:00,38.88,38.9,38.88,38.9,217933.0,36.6113,36.6302,36.6113,36.6302,217933.0
2023-03-28 14:30:00,38.9,38.9,38.86,38.88,219597.0,36.6302,36.6302,36.5925,36.6113,219597.0
2023-03-28 14:35:00,38.88,38.9,38.87,38.89,182581.0,36.6113,36.6302,36.6019,36.6207,182581.0
2023-03-28 14:40:00,38.88,38.92,38.87,38.91,215312.0,36.6113,36.649,36.6019,36.6396,215312.0
2023-03-28 14:45:00,38.91,38.94,38.91,38.93,238044.0,36.6396,36.6678,36.6396,36.6584,238044.0
2023-03-28 14:50:00,38.92,38.94,38.91,38.93,224478.0,36.649,36.6678,36.6396,36.6584,224478.0
2023-03-28 14:55:00,38.92,38.93,38.91,38.92,188255.0,36.649,36.6584,36.6396,36.649,188255.0
2023-03-28 15:00:00,38.93,38.95,38.92,38.93,226274.0,36.6584,36.6772,36.649,36.6584,226274.0
2023-03-28 15:05:00,38.93,38.96,38.92,38.96,229691.0,36.6584,36.6866,36.649,36.6866,229691.0
2023-03-28 15:10:00,38.95,38.96,38.94,38.95,502232.0,36.6772,36.6866,36.6678,36.6772,502232.0
2023-03-28 15:15:00,38.94,38.95,38.92,38.94,392812.0,36.6678,36.6772,36.649,36.6678,392812.0
2023-03-28 15:20:00,38.94,38.94,38.93,38.94,180014.0,36.6678,36.6678,36.6584,36.6678,180014.0
2023-03-28 15:25:00,38.94,38.94,38.91,38.93,233336.0,36.6678,36.6678,36.6396,36.6584,233336.0
2023-03-28 15:30:00,38.93,38.95,38.91,38.95,355850.0,36.6584,36.6772,36.6396,36.6772,355850.0
2023-03-28 15:35:00,38.95,38.97,38.93,38.94,1199384.0,36.6772,36.6961,36.6584,36.6678,1199384.0
2023-03-28 15:40:00,38.94,38.96,38.93,38.95,500722.0,36.6678,36.6866,36.6584,36.6772,500722.0
2023-03-28 15:45:00,38.95,38.95,38.93,38.95,872199.0,36.6772,36.6772,36.6584,36.6772,872199.0
2023-03-28 15:50:00,38.95,38.98,38.95,38.97,1561230.0,36.6772,36.7055,36.6772,36.6961,1561230.0
2023-03-28 15:55:00,38.97,39.0,38.96,38.98,3612759.0,36.6961,36.7243,36.6866,36.7055,3612759.0
2023-03-29 09:30:00,39.0,39.01,38.94,38.97,498072.0,36.7243,36.7337,36.6678,36.6961,498072.0
2023-03-29 09:35:00,38.97,38.97,38.93,38.94,284361.0,36.6961,36.6961,36.6584,36.6678,284361.0
2023-03-29 09:40:00,38.94,38.99,38.9,38.99,315927.0,36.6678,36.7149,36.6302,36.7149,315927.0
2023-03-29 09:45:00,39.0,39.06,38.96,39.04,563093.0,36.7243,36.7808,36.6866,36.762,563093.0
2023-03-29 09:50:00,39.03,39.11,39.02,39.08,197034.0,36.7526,36.8279,36.7431,36.7996,197034.0
2023-03-29 09:55:00,39.08,39.12,39.08,39.11,158667.0,36.7996,36.8373,36.7996,36.8279,158667.0
2023-03-29 10:00:00,39.12,39.16,39.12,39.14,118432.0,36.8373,36.875,36.8373,36.8561,118432.0
2023-03-29 10:05:00,39.13,39.16,39.11,39.16,532207.0,36.8467,36.875,36.8279,36.875,532207.0
2023-03-29 10:10:00,39.16,39.16,39.1,39.12,237987.0,36.875,36.875,36.8185,36.8373,237987.0
2023-03-29 10:15:00,39.11,39.16,39.1,39.15,300787.0,36.8279,36.875,36.8185,36.8656,300787.0
2023-03-29 10:20:00,39.16,39.17,39.12,39.12,351710.0,36.875,36.8844,36.8373,36.8373,351710.0
2023-03-29 10:25:00,39.13,39.13,39.09,39.12,89769.0,36.8467,36.8467,36.8091,36.8373,89769.0
2023-03-29 10:30:00,39.12,39.12,39.08,39.09,107305.0,36.8373,36.8373,36.7996,36.8091,107305.0
2023-03-29 10:35:00,39.09,39.12,39.07,39.08,133277.0,36.8091,36.8373,36.7902,36.7996,133277.0
2023-03-29 10:40:00,39.08,39.08,39.05,39.07,474197.0,36.7996,36.7996,36.7714,36.7902,474197.0
2023-03-29 10:45:00,39.06,39.07,39.03,39.03,395804.0,36.7808,36.7902,36.7526,36.7526,395804.0
2023-03-29 10:50:00,39.04,39.07,39.03,39.05,415353.0,36.762,36.7902,36.7526,36.7714,415353.0
2023-03-29 10:55:00,39.05,39.08,39.04,39.06,226945.0,36.7714,36.7996,36.762,36.7808,226945.0
2023-03-29 11:00:00,39.07,39.1,39.06,39.09,409983.0,36.7902,36.8185,36.7808,36.8091,409983.0
2023-03-29 11:05:00,39.1,39.12,39.09,39.12,353307.0,36.8185,36.8373,36.8091,36.8373,353307.0
2023-03-29 11:10:00,39.12,39.12,39.09,39.09,425667.0,36.8373,36.8373,36.8091,36.8091,425667.0
2023-03-29 11:15:00,39.09,39.11,39.08,39.09,200159.0,36.8091,36.8279,36.7996,36.8091,200159.0
2023-03-29 11:20:00,39.09,39.14,39.09,39.11,302794.0,36.8091,36.8561,36.8091,36.8279,302794.0
2023-03-29 11:25:00,39.12,39.13,39.1,39.13,146268.0,36.8373,36.8467,36.8185,36.8467,146268.0
2023-03-29 11:30:00,39.13,39.17,39.12,39.16,243304.0,36.8467,36.8844,36.8373,36.875,243304.0
2023-03-29 11:35:00,39.16,39.17,39.14,39.15,216032.0,36.875,36.8844,36.8561,36.8656,216032.0
2023-03-29 11:40:00,39.15,39.16,39.14,39.16,103427.0,36.8656,36.875,36.8561,36.875,103427.0
2023-03-29 11:45:00,39.15,39.17,39.15,39.17,128291.0,36.8656,36.8844,36.8656,36.8844,128291.0
2023-03-29 11:50:00,39.16,39.17,39.15,39.16,233680.0,36.875,36.8844,36.8656,36.875,233680.0
2023-03-29 11:55:00,39.16,39.18,39.15,39.16,113110.0,36.875,36.8938,36.8656,36.875,113110.0
2023-03-29 12:00:00,39.16,39.16,39.14,39.16,87629.0,36.875,36.875,36.8561,36.875,87629.0
2023-03-29 12:05:00,39.16,39.16,39.12,39.14,256895.0,36.875,36.875,36.8373,36.8561,256895.0
2023-03-29 12:10:00,39.14,39.16,39.14,39.16,381889.0,36.8561,36.875,36.8561,36.875,381889.0
2023-03-29 12:15:00,39.16,39.17,39.15,39.16,68799.0,36.875,36.8844,36.8656,36.875,68799.0
2023-03-29 12:20:00,39.16,39.17,39.15,39.16,103034.0,36.875,36.8844,36.8656,36.875,103034.0
2023-03-29 12:25:00,39.15,39.16,39.13,39.14,74826.0,36.8656,36.875,36.8467,36.8561,74826.0
2023-03-29 12:30:00,39.13,39.14,39.12,39.13,78014.0,36.8467,36.8561,36.8373,36.8467,78014.0
2023-03-29 12:35:00,39.12,39.13,39.12,39.13,44471.0,36.8373,36.8467,36.8373,36.8467,44471.0
2023-03-29 12:40:00,39.12,39.13,39.09,39.11,100929.0,36.8373,36.8467,36.8091,36.8279,100929.0
2023-03-29 12:45:00,39.1,39.11,39.08,39.09,147781.0,36.8185,36.8279,36.7996,36.8091,147781.0
2023-03-29 12:50:00,39.1,39.11,39.09,39.09,263361.0,36.8185,36.8279,36.8091,36.8091,263361.0
2023-03-29 12:55:00,39.09,39.1,39.06,39.07,370744.0,36.8091,36.8185,36.7808,36.7902,370744.0
2023-03-29 13:00:00,39.08,39.09,39.05,39.09,157631.0,36.7996,36.8091,36.7714,36.8091,157631.0
2023-03-29 13:05:00,39.09,39.11,39.08,39.11,323281.0,36.8091,36.8279,36.7996,36.8279,323281.0
2023-03-29 13:10:00,39.1,39.11,39.1,39.11,62555.0,36.8185,36.8279,36.8185,36.8279,62555.0
2023-03-29 13:15:00,39.11,39.11,39.07,39.07,204882.0,36.8279,36.8279,36.7902,36.7902,204882.0
2023-03-29 13:20:00,39.07,39.08,39.06,39.07,133598.0,36.7902,36.7996,36.7808,36.7902,133598.0
2023-03-29 13:25:00,39.07,39.1,39.07,39.09,137887.0,36.7902,36.8185,36.7902,36.8091,137887.0
2023-03-29 13:30:00,39.09,39.1,39.08,39.08,195355.0,36.8091,36.8185,36.7996,36.7996,195355.0
2023-03-29 13:35:00,39.08,39.09,39.06,39.07,328985.0,36.7996,36.8091,36.7808,36.7902,328985.0
2023-03-29 13:40:00,39.07,39.08,39.06,39.07,136353.0,36.7902,36.7996,36.7808,36.7902,136353.0
2023-03-29 13:45:00,39.07,39.08,39.06,39.08,140971.0,36.7902,36.7996,36.7808,36.7996,140971.0
2023-03-29 13:50:00,39.08,39.09,39.07,39.09,104959.0,36.7996,36.8091,36.7902,36.8091,104959.0
2023-03-29 13:55:00,39.09,39.09,39.07,39.08,112069.0,36.8091,36.8091,36.7902,36.7996,112069.0
2023-03-29 14:00:00,39.08,39.08,39.05,39.05,324869.0,36.7996,36.7996,36.7714,36.7714,324869.0
2023-03-29 14:05:00,39.05,39.06,39.03,39.04,212356.0,36.7714,36.7808,36.7526,36.762,212356.0
2023-03-29 14:10:00,39.04,39.06,39.03,39.06,155954.0,36.762,36.7808,36.7526,36.7808,155954.0
2023-03-29 14:15:00,39.06,39.06,39.03,39.03,150660.0,36.7808,36.7808,36.7526,36.7526,150660.0
2023-03-29 14:20:00,39.03,39.05,39.02,39.05,184925.0,36.7526,36.7714,36.7431,36.7714,184925.0
2023-03-29 14:25:00,39.05,39.06,39.04,39.06,109977.0,36.7714,36.7808,36.762,36.7808,109977.0
2023-03-29 14:30:00,39.05,39.06,39.04,39.05,179232.0,36.7714,36.7808,36.762,36.7714,179232.0
2023-03-29 14:35:00,39.05,39.06,39.04,39.04,173776.0,36.7714,36.7808,36.762,36.762,173776.0
2023-03-29 14:40:00,39.04,39.05,39.03,39.05,105465.0,36.762,36.7714,36.7526,36.7714,105465.0
2023-03-29 14:45:00,39.05,39.06,39.04,39.05,97878.0,36.7714,36.7808,36.762,36.7714,97878.0
2023-03-29 14:50:00,39.06,39.07,39.04,39.05,713272.0,36.7808,36.7902,36.762,36.7714,713272.0
2023-03-29 14:55:00,39.05,39.07,39.05,39.05,138770.0,36.7714,36.7902,36.7714,36.7714,138770.0
2023-03-29 15:00:00,39.05,39.07,39.03,39.05,1290298.0,36.7714,36.7902,36.7526,36.7714,1290298.0
2023-03-29 15:05:00,39.05,39.07,39.04,39.07,259502.0,36.7714,36.7902,36.762,36.7902,259502.0
2023-03-29 15:10:00,39.07,39.08,39.06,39.08,128211.0,36.7902,36.7996,36.7808,36.7996,128211.0
2023-03-29 15:15:00,39.08,39.1,39.07,39.1,91072.0,36.7996,36.8185,36.7902,36.8185,91072.0
2023-03-29 15:20:00,39.1,39.12,39.09,39.11,94742.0,36.8185,36.8373,36.8091,36.8279,94742.0
2023-03-29 15:25:00,39.11,39.11,39.09,39.1,222321.0,36.8279,36.8279,36.8091,36.8185,222321.0
2023-03-29 15:30:00,39.11,39.11,39.08,39.09,230485.0,36.8279,36.8279,36.7996,36.8091,230485.0
2023-03-29 15:35:00,39.09,39.1,39.08,39.09,404260.0,36.8091,36.8185,36.7996,36.8091,404260.0
2023-03-29 15:40:00,39.09,39.12,39.08,39.11,960844.0,36.8091,36.8373,36.7996,36.8279,960844.0
2023-03-29 15:45:00,39.11,39.13,39.1,39.13,614934.0,36.8279,36.8467,36.8185,36.8467,614934.0
2023-03-29 15:50:00,39.13,39.14,39.12,39.14,665411.0,36.8467,36.8561,36.8373,36.8561,665411.0
2023-03-29 15:55:00,39.14,39.14,39.1,39.1,1629270.0,36.8561,36.8561,36.8185,36.8185,1629270.0
2023-03-30 09:30:00,39.47,39.48,39.41,39.48,1518092.0,37.1669,37.1763,37.1104,37.1763,1518092.0
2023-03-30 09:35:00,39.48,39.5,39.44,39.46,769361.0,37.1763,37.1951,37.1386,37.1575,769361.0
2023-03-30 09:40:00,39.46,39.55,39.45,39.55,653267.0,37.1575,37.2422,37.1481,37.2422,653267.0
2023-03-30 09:45:00,39.55,39.59,39.54,39.59,394429.0,37.2422,37.2799,37.2328,37.2799,394429.0
2023-03-30 09:50:00,39.59,39.61,39.54,39.58,672061.0,37.2799,37.2987,37.2328,37.2705,672061.0
2023-03-30 09:55:00,39.57,39.58,39.53,39.54,735400.0,37.2611,37.2705,37.2234,37.2328,735400.0
2023-03-30 10:00:00,39.54,39.54,39.49,39.5,236799.0,37.2328,37.2328,37.1857,37.1951,236799.0
2023-03-30 10:05:00,39.49,39.49,39.39,39.45,1168198.0,37.1857,37.1857,37.0916,37.1481,1168198.0
2023-03-30 10:10:00,39.45,39.46,39.36,39.37,921730.0,37.1481,37.1575,37.0633,37.0727,921730.0
2023-03-30 10:15:00,39.37,39.4,39.35,39.37,728758.0,37.0727,37.101,37.0539,37.0727,728758.0
2023-03-30 10:20:00,39.37,39.38,39.35,39.38,110304.0,37.0727,37.0821,37.0539,37.0821,110304.0
2023-03-30 10:25:00,39.38,39.44,39.36,39.44,252620.0,37.0821,37.1386,37.0633,37.1386,252620.0
2023-03-30 10:30:00,39.44,39.44,39.4,39.41,386388.0,37.1386,37.1386,37.101,37.1104,386388.0
2023-03-30 10:35:00,39.41,39.45,39.36,39.45,472739.0,37.1104,37.1481,37.0633,37.1481,472739.0
2023-03-30 10:40:00,39.45,39.5,39.44,39.49,462195.0,37.1481,37.1951,37.1386,37.1857,462195.0
2023-03-30 10:45:00,39.49,39.5,39.46,39.47,534361.0,37.1857,37.1951,37.1575,37.1669,534361.0
2023-03-30 10:50:00,39.47,39.5,39.45,39.49,347016.0,37.1669,37.1951,37.1481,37.1857,347016.0
2023-03-30 10:55:00,39.5,39.51,39.47,39.48,594140.0,37.1951,37.2046,37.1669,37.1763,594140.0
2023-03-30 11:00:00,39.48,39.49,39.45,39.48,263987.0,37.1763,37.1857,37.1481,37.1763,263987.0
2023-03-30 11:05:00,39.48,39.5,39.47,39.5,327847.0,37.1763,37.1951,37.1669,37.1951,327847.0
2023-03-30 11:10:00,39.5,39.53,39.48,39.5,761064.0,37.1951,37.2234,37.1763,37.1951,761064.0
2023-03-30 11:15:00,39.5,39.51,39.47,39.51,225493.0,37.1951,37.2046,37.1669,37.2046,225493.0
2023-03-30 11:20:00,39.51,39.51,39.49,39.5,103106.0,37.2046,37.2046,37.1857,37.1951,103106.0
2023-03-30 11:25:00,39.51,39.51,39.48,39.51,75105.0,37.2046,37.2046,37.1763,37.2046,75105.0
2023-03-30 11:30:00,39.51,39.51,39.46,39.48,452171.0,37.2046,37.2046,37.1575,37.1763,452171.0
2023-03-30 11:35:00,39.48,39.5,39.47,39.49,252064.0,37.1763,37.1951,37.1669,37.1857,252064.0
2023-03-30 11:40:00,39.49,39.52,39.49,39.52,129356.0,37.1857,37.214,37.1857,37.214,129356.0
2023-03-30 11:45:00,39.51,39.51,39.46,39.46,436970.0,37.2046,37.2046,37.1575,37.1575,436970.0
2023-03-30 11:50:00,39.46,39.49,39.45,39.48,224476.0,37.1575,37.1857,37.1481,37.1763,224476.0
2023-03-30 11:55:00,39.49,39.51,39.48,39.5,234928.0,37.1857,37.2046,37.1763,37.1951,234928.0
2023-03-30 12:00:00,39.5,39.52,39.48,39.52,84784.0,37.1951,37.214,37.1763,37.214,84784.0
2023-03-30 12:05:00,39.52,39.54,39.51,39.54,222723.0,37.214,37.2328,37.2046,37.2328,222723.0
2023-03-30 12:10:00,39.54,39.56,39.53,39.55,223777.0,37.2328,37.2516,37.2234,37.2422,223777.0
2023-03-30 12:15:00,39.55,39.55,39.52,39.53,243303.0,37.2422,37.2422,37.214,37.2234,243303.0
2023-03-30 12:20:00,39.52,39.53,39.51,39.52,220426.0,37.214,37.2234,37.2046,37.214,220426.0
2023-03-30 12:25:00,39.52,39.53,39.51,39.52,178075.0,37.214,37.2234,37.2046,37.214,178075.0
2023-03-30 12:30:00,39.52,39.52,39.5,39.52,295215.0,37.214,37.214,37.1951,37.214,295215.0
2023-03-30 12:35:00,39.52,39.52,39.48,39.48,272057.0,37.214,37.214,37.1763,37.1763,272057.0
2023-03-30 12:40:00,39.48,39.51,39.48,39.5,237017.0,37.1763,37.2046,37.1763,37.1951,237017.0
2023-03-30 12:45:00,39.5,39.5,39.48,39.5,32434.0,37.1951,37.1951,37.1763,37.1951,32434.0
2023-03-30 12:50:00,39.5,39.52,39.49,39.52,81427.0,37.1951,37.214,37.1857,37.214,81427.0
2023-03-30 12:55:00,39.52,39.53,39.51,39.52,122200.0,37.214,37.2234,37.2046,37.214,122200.0
2023-03-30 13:00:00,39.51,39.52,39.5,39.51,435549.0,37.2046,37.214,37.1951,37.2046,435549.0
2023-03-30 13:05:00,39.51,39.52,39.49,39.5,233734.0,37.2046,37.214,37.1857,37.1951,233734.0
2023-03-30 13:10:00,39.5,39.51,39.49,39.49,190647.0,37.1951,37.2046,37.1857,37.1857,190647.0
2023-03-30 13:15:00,39.49,39.5,39.49,39.5,109074.0,37.1857,37.1951,37.1857,37.1951,109074.0
2023-03-30 13:20:00,39.49,39.52,39.48,39.48,760250.0,37.1857,37.214,37.1763,37.1763,760250.0
2023-03-30 13:25:00,39.48,39.5,39.47,39.49,224173.0,37.1763,37.1951,37.1669,37.1857,224173.0
2023-03-30 13:30:00,39.5,39.5,39.46,39.48,79828.0,37.1951,37.1951,37.1575,37.1763,79828.0
2023-03-30 13:35:00,39.48,39.48,39.44,39.45,197633.0,37.1763,37.1763,37.1386,37.1481,197633.0
2023-03-30 13:40:00,39.44,39.45,39.42,39.44,314968.0,37.1386,37.1481,37.1198,37.1386,314968.0
2023-03-30 13:45:00,39.44,39.45,39.42,39.45,137954.0,37.1386,37.1481,37.1198,37.1481,137954.0
2023-03-30 13:50:00,39.45,39.46,39.44,39.45,61654.0,37.1481,37.1575,37.1386,37.1481,61654.0
2023-03-30 13:55:00,39.45,39.46,39.44,39.46,41556.0,37.1481,37.1575,37.1386,37.1575,41556.0
2023-03-30 14:00:00,39.46,39.48,39.45,39.48,70284.0,37.1575,37.1763,37.1481,37.1763,70284.0
2023-03-30 14:05:00,39.47,39.48,39.46,39.47,71842.0,37.1669,37.1763,37.1575,37.1669,71842.0
2023-03-30 14:10:00,39.47,39.48,39.45,39.48,181624.0,37.1669,37.1763,37.1481,37.1763,181624.0
2023-03-30 14:15:00,39.48,39.49,39.47,39.48,86650.0,37.1763,37.1857,37.1669,37.1763,86650.0
2023-03-30 14:20:00,39.48,39.49,39.47,39.48,169370.0,37.1763,37.1857,37.1669,37.1763,169370.0
2023-03-30 14:25:00,39.48,39.5,39.48,39.5,53918.0,37.1763,37.1951,37.1763,37.1951,53918.0
2023-03-30 14:30:00,39.5,39.51,39.49,39.5,85583.0,37.1951,37.2046,37.1857,37.1951,85583.0
2023-03-30 14:35:00,39.5,39.51,39.47,39.47,256002.0,37.1951,37.2046,37.1669,37.1669,256002.0
2023-03-30 14:40:00,39.48,39.49,39.47,39.48,90248.0,37.1763,37.1857,37.1669,37.1763,90248.0
2023-03-30 14:45:00,39.48,39.5,39.47,39.5,95531.0,37.1763,37.1951,37.1669,37.1951,95531.0
2023-03-30 14:50:00,39.5,39.51,39.48,39.51,287658.0,37.1951,37.2046,37.1763,37.2046,287658.0
2023-03-30 14:55:00,39.51,39.51,39.5,39.5,24909.0,37.2046,37.2046,37.1951,37.1951,24909.0
2023-03-30 15:00:00,39.51,39.52,39.5,39.52,149487.0,37.2046,37.214,37.1951,37.214,149487.0
2023-03-30 15:05:00,39.52,39.53,39.5,39.51,220783.0,37.214,37.2234,37.1951,37.2046,220783.0
2023-03-30 15:10:00,39.51,39.52,39.49,39.52,391254.0,37.2046,37.214,37.1857,37.214,391254.0
2023-03-30 15:15:00,39.52,39.52,39.5,39.51,228325.0,37.214,37.214,37.1951,37.2046,228325.0
2023-03-30 15:20:00,39.51,39.51,39.5,39.51,213634.0,37.2046,37.2046,37.1951,37.2046,213634.0
2023-03-30 15:25:00,39.51,39.53,39.5,39.52,358502.0,37.2046,37.2234,37.1951,37.214,358502.0
2023-03-30 15:30:00,39.52,39.54,39.51,39.52,312567.0,37.214,37.2328,37.2046,37.214,312567.0
2023-03-30 15:35:00,39.52,39.54,39.52,39.53,112114.0,37.214,37.2328,37.214,37.2234,112114.0
2023-03-30 15:40:00,39.54,39.54,39.52,39.52,164209.0,37.2328,37.2328,37.214,37.214,164209.0
2023-03-30 15:45:00,39.53,39.53,39.5,39.51,358751.0,37.2234,37.2234,37.1951,37.2046,358751.0
2023-03-30 15:50:00,39.51,39.54,39.51,39.52,598747.0,37.2046,37.2328,37.2046,37.214,598747.0
2023-03-30 15:55:00,39.52,39.53,39.51,39.53,1601437.0,37.214,37.2234,37.2046,37.2234,1601437.0
2023-03-31 09:30:00,39.51,39.6,39.48,39.59,599981.0,37.2046,37.2893,37.1763,37.2799,599981.0
2023-03-31 09:35:00,39.6,39.61,39.57,39.6,610391.0,37.2893,37.2987,37.2611,37.2893,610391.0
2023-03-31 09:40:00,39.61,39.62,39.55,39.56,397459.0,37.2987,37.3081,37.2422,37.2516,397459.0
2023-03-31 09:45:00,39.56,39.6,39.55,39.57,263740.0,37.2516,37.2893,37.2422,37.2611,263740.0
2023-03-31 09:50:00,39.57,39.59,39.54,39.54,339208.0,37.2611,37.2799,37.2328,37.2328,339208.0
2023-03-31 09:55:00,39.55,39.55,39.5,39.52,296235.0,37.2422,37.2422,37.1951,37.214,296235.0
2023-03-31 10:00:00,39.53,39.56,39.5,39.55,561539.0,37.2234,37.2516,37.1951,37.2422,561539.0
2023-03-31 10:05:00,39.55,39.56,39.54,39.54,175891.0,37.2422,37.2516,37.2328,37.2328,175891.0
2023-03-31 10:10:00,39.54,39.54,39.49,39.5,120086.0,37.2328,37.2328,37.1857,37.1951,120086.0
2023-03-31 10:15:00,39.49,39.51,39.48,39.51,211615.0,37.1857,37.2046,37.1763,37.2046,211615.0
2023-03-31 10:20:00,39.51,39.53,39.5,39.52,117739.0,37.2046,37.2234,37.1951,37.214,117739.0
2023-03-31 10:25:00,39.52,39.56,39.5,39.54,124640.0,37.214,37.2516,37.1951,37.2328,124640.0
2023-03-31 10:30:00,39.55,39.56,39.53,39.55,108670.0,37.2422,37.2516,37.2234,37.2422,108670.0
2023-03-31 10:35:00,39.55,39.56,39.52,39.53,139576.0,37.2422,37.2516,37.214,37.2234,139576.0
2023-03-31 10:40:00,39.53,39.54,39.5,39.51,169801.0,37.2234,37.2328,37.1951,37.2046,169801.0
2023-03-31 10:45:00,39.5,39.53,39.5,39.52,160367.0,37.1951,37.2234,37.1951,37.214,160367.0
2023-03-31 10:50:00,39.52,39.52,39.43,39.44,627798.0,37.214,37.214,37.1292,37.1386,627798.0
2023-03-31 10:55:00,39.44,39.47,39.43,39.47,109788.0,37.1386,37.1669,37.1292,37.1669,109788.0
2023-03-31 11:00:00,39.47,39.5,39.46,39.5,710363.0,37.1669,37.1951,37.1575,37.1951,710363.0
2023-03-31 11:05:00,39.5,39.5,39.47,39.48,201284.0,37.1951,37.1951,37.1669,37.1763,201284.0
2023-03-31 11:10:00,39.48,39.5,39.47,39.5,367877.0,37.1763,37.1951,37.1669,37.1951,367877.0
2023-03-31 11:15:00,39.5,39.52,39.49,39.52,139654.0,37.1951,37.214,37.1857,37.214,139654.0
2023-03-31 11:20:00,39.52,39.55,39.51,39.55,54708.0,37.214,37.2422,37.2046,37.2422,54708.0
2023-03-31 11:25:00,39.55,39.55,39.52,39.52,235811.0,37.2422,37.2422,37.214,37.214,235811.0
2023-03-31 11:30:00,39.52,39.53,39.5,39.52,1200994.0,37.214,37.2234,37.1951,37.214,1200994.0
2023-03-31 11:35:00,39.52,39.53,39.5,39.52,913331.0,37.214,37.2234,37.1951,37.214,913331.0
2023-03-31 11:40:00,39.52,39.54,39.52,39.53,219023.0,37.214,37.2328,37.214,37.2234,219023.0
2023-03-31 11:45:00,39.52,39.55,39.52,39.54,235733.0,37.214,37.2422,37.214,37.2328,235733.0
2023-03-31 11:50:00,39.53,39.54,39.51,39.52,609116.0,37.2234,37.2328,37.2046,37.214,609116.0
2023-03-31 11:55:00,39.52,39.52,39.5,39.52,240456.0,37.214,37.214,37.1951,37.214,240456.0
2023-03-31 12:00:00,39.52,39.52,39.48,39.49,106795.0,37.214,37.214,37.1763,37.1857,106795.0
2023-03-31 12:05:00,39.48,39.49,39.46,39.48,211757.0,37.1763,37.1857,37.1575,37.1763,211757.0
2023-03-31 12:10:00,39.48,39.49,39.47,39.48,127062.0,37.1763,37.1857,37.1669,37.1763,127062.0
2023-03-31 12:15:00,39.48,39.49,39.46,39.47,51420.0,37.1763,37.1857,37.1575,37.1669,51420.0
2023-03-31 12:20:00,39.46,39.47,39.45,39.47,82959.0,37.1575,37.1669,37.1481,37.1669,82959.0
2023-03-31 12:25:00,39.47,39.49,39.47,39.49,397293.0,37.1669,37.1857,37.1669,37.1857,397293.0
2023-03-31 12:30:00,39.5,39.5,39.45,39.47,262627.0,37.1951,37.1951,37.1481,37.1669,262627.0
2023-03-31 12:35:00,39.47,39.48,39.46,39.48,112918.0,37.1669,37.1763,37.1575,37.1763,112918.0
2023-03-31 12:40:00,39.49,39.5,39.48,39.5,74617.0,37.1857,37.1951,37.1763,37.1951,74617.0
2023-03-31 12:45:00,39.5,39.5,39.48,39.5,67560.0,37.1951,37.1951,37.1763,37.1951,67560.0
2023-03-31 12:50:00,39.5,39.51,39.49,39.49,132602.0,37.1951,37.2046,37.1857,37.1857,132602.0
2023-03-31 12:55:00,39.49,39.5,39.48,39.5,437755.0,37.1857,37.1951,37.1763,37.1951,437755.0
2023-03-31 13:00:00,39.5,39.5,39.47,39.48,61636.0,37.1951,37.1951,37.1669,37.1763,61636.0
2023-03-31 13:05:00,39.48,39.48,39.46,39.48,126669.0,37.1763,37.1763,37.1575,37.1763,126669.0
2023-03-31 13:10:00,39.47,39.48,39.44,39.45,260621.0,37.1669,37.1763,37.1386,37.1481,260621.0
2023-03-31 13:15:00,39.45,39.46,39.44,39.46,335877.0,37.1481,37.1575,37.1386,37.1575,335877.0
2023-03-31 13:20:00,39.46,39.47,39.45,39.46,73658.0,37.1575,37.1669,37.1481,37.1575,73658.0
2023-03-31 13:25:00,39.46,39.46,39.43,39.44,204837.0,37.1575,37.1575,37.1292,37.1386,204837.0
2023-03-31 13:30:00,39.43,39.43,39.4,39.41,273612.0,37.1292,37.1292,37.101,37.1104,273612.0
2023-03-31 13:35:00,39.41,39.41,39.38,39.39,317396.0,37.1104,37.1104,37.0821,37.0916,317396.0
2023-03-31 13:40:00,39.38,39.39,39.36,39.37,134336.0,37.0821,37.0916,37.0633,37.0727,134336.0
2023-03-31 13:45:00,39.36,39.37,39.34,39.35,205748.0,37.0633,37.0727,37.0445,37.0539,205748.0
2023-03-31 13:50:00,39.35,39.36,39.34,39.35,172758.0,37.0539,37.0633,37.0445,37.0539,172758.0
2023-03-31 13:55:00,39.35,39.37,39.34,39.36,181405.0,37.0539,37.0727,37.0445,37.0633,181405.0
2023-03-31 14:00:00,39.36,39.39,39.36,39.39,353649.0,37.0633,37.0916,37.0633,37.0916,353649.0
2023-03-31 14:05:00,39.39,39.41,39.38,39.39,312643.0,37.0916,37.1104,37.0821,37.0916,312643.0
2023-03-31 14:10:00,39.4,39.4,39.36,39.37,247300.0,37.101,37.101,37.0633,37.0727,247300.0
2023-03-31 14:15:00,39.37,39.38,39.36,39.36,252087.0,37.0727,37.0821,37.0633,37.0633,252087.0
2023-03-31 14:20:00,39.36,39.37,39.34,39.34,248563.0,37.0633,37.0727,37.0445,37.0445,248563.0
2023-03-31 14:25:00,39.34,39.35,39.32,39.34,402099.0,37.0445,37.0539,37.0256,37.0445,402099.0
2023-03-31 14:30:00,39.34,39.36,39.33,39.36,206647.0,37.0445,37.0633,37.0351,37.0633,206647.0
2023-03-31 14:35:00,39.35,39.36,39.34,39.34,100076.0,37.0539,37.0633,37.0445,37.0445,100076.0
2023-03-31 14:40:00,39.34,39.37,39.34,39.37,231908.0,37.0445,37.0727,37.0445,37.0727,231908.0
2023-03-31 14:45:00,39.36,39.37,39.36,39.37,123308.0,37.0633,37.0727,37.0633,37.0727,123308.0
2023-03-31 14:50:00,39.37,39.38,39.36,39.38,1262209.0,37.0727,37.0821,37.0633,37.0821,1262209.0
2023-03-31 14:55:00,39.38,39.38,39.36,39.38,490032.0,37.0821,37.0821,37.0633,37.0821,490032.0
2023-03-31 15:00:00,39.38,39.39,39.37,39.38,359210.0,37.0821,37.0916,37.0727,37.0821,359210.0
2023-03-31 15:05:00,39.38,39.38,39.36,39.38,196802.0,37.0821,37.0821,37.0633,37.0821,196802.0
2023-03-31 15:10:00,39.38,39.38,39.36,39.37,551541.0,37.0821,37.0821,37.0633,37.0727,551541.0
2023-03-31 15:15:00,39.37,39.38,39.36,39.37,334565.0,37.0727,37.0821,37.0633,37.0727,334565.0
2023-03-31 15:20:00,39.37,39.38,39.36,39.37,472056.0,37.0727,37.0821,37.0633,37.0727,472056.0
2023-03-31 15:25:00,39.37,39.39,39.36,39.39,567363.0,37.0727,37.0916,37.0633,37.0916,567363.0
2023-03-31 15:30:00,39.39,39.4,39.36,39.38,807436.0,37.0916,37.101,37.0633,37.0821,807436.0
2023-03-31 15:35:00,39.38,39.38,39.34,39.35,884614.0,37.0821,37.0821,37.0445,37.0539,884614.0
2023-03-31 15:40:00,39.35,39.37,39.35,39.36,295043.0,37.0539,37.0727,37.0539,37.0633,295043.0
2023-03-31 15:45:00,39.36,39.38,39.35,39.37,477115.0,37.0633,37.0821,37.0539,37.0727,477115.0
2023-03-31 15:50:00,39.38,39.44,39.37,39.44,764770.0,37.0821,37.1386,37.0727,37.1386,764770.0
2023-03-31 15:55:00,39.44,39.47,39.43,39.44,3958804.0,37.1386,37.1669,37.1292,37.1386,3958804.0
2023-04-03 09:30:00,39.44,39.47,39.38,39.46,583402.0,37.1386,37.1669,37.0821,37.1575,583402.0
2023-04-03 09:35:00,39.46,39.49,39.4,39.43,234810.0,37.1575,37.1857,37.101,37.1292,234810.0
2023-04-03 09:40:00,39.43,39.44,39.4,39.44,414826.0,37.1292,37.1386,37.101,37.1386,414826.0
2023-04-03 09:45:00,39.44,39.5,39.43,39.5,239664.0,37.1386,37.1951,37.1292,37.1951,239664.0
2023-04-03 09:50:00,39.5,39.51,39.45,39.45,198589.0,37.1951,37.2046,37.1481,37.1481,198589.0
2023-04-03 09:55:00,39.45,39.45,39.39,39.41,178061.0,37.1481,37.1481,37.0916,37.1104,178061.0
2023-04-03 10:00:00,39.42,39.51,39.42,39.5,1038375.0,37.1198,37.2046,37.1198,37.1951,1038375.0
2023-04-03 10:05:00,39.5,39.52,39.46,39.5,227426.0,37.1951,37.214,37.1575,37.1951,227426.0
2023-04-03 10:10:00,39.49,39.49,39.44,39.47,197031.0,37.1857,37.1857,37.1386,37.1669,197031.0
2023-04-03 10:15:00,39.47,39.52,39.46,39.51,281058.0,37.1669,37.214,37.1575,37.2046,281058.0
2023-04-03 10:20:00,39.52,39.54,39.49,39.51,173437.0,37.214,37.2328,37.1857,37.2046,173437.0
2023-04-03 10:25:00,39.52,39.54,39.5,39.54,156337.0,37.214,37.2328,37.1951,37.2328,156337.0
2023-04-03 10:30:00,39.54,39.55,39.49,39.51,158053.0,37.2328,37.2422,37.1857,37.2046,158053.0
2023-04-03 10:35:00,39.51,39.51,39.41,39.41,400463.0,37.2046,37.2046,37.1104,37.1104,400463.0
2023-04-03 10:40:00,39.42,39.42,39.35,39.36,215937.0,37.1198,37.1198,37.0539,37.0633,215937.0
2023-04-03 10:45:00,39.36,39.4,39.35,39.38,349444.0,37.0633,37.101,37.0539,37.0821,349444.0
2023-04-03 10:50:00,39.39,39.4,39.34,39.37,449145.0,37.0916,37.101,37.0445,37.0727,449145.0
2023-04-03 10:55:00,39.37,39.38,39.35,39.36,672447.0,37.0727,37.0821,37.0539,37.0633,672447.0
2023-04-03 11:00:00,39.36,39.4,39.35,39.39,326116.0,37.0633,37.101,37.0539,37.0916,326116.0
2023-04-03 11:05:00,39.38,39.39,39.32,39.36,198955.0,37.0821,37.0916,37.0256,37.0633,198955.0
2023-04-03 11:10:00,39.36,39.38,39.34,39.37,159103.0,37.0633,37.0821,37.0445,37.0727,159103.0
2023-04-03 11:15:00,39.36,39.39,39.35,39.39,76241.0,37.0633,37.0916,37.0539,37.0916,76241.0
2023-04-03 11:20:00,39.39,39.41,39.37,39.41,225775.0,37.0916,37.1104,37.0727,37.1104,225775.0
2023-04-03 11:25:00,39.41,39.42,39.4,39.41,133440.0,37.1104,37.1198,37.101,37.1104,133440.0
2023-04-03 11:30:00,39.41,39.44,39.4,39.42,125106.0,37.1104,37.1386,37.101,37.1198,125106.0
2023-04-03 11:35:00,39.43,39.44,39.41,39.41,185725.0,37.1292,37.1386,37.1104,37.1104,185725.0
2023-04-03 11:40:00,39.42,39.44,39.41,39.43,213052.0,37.1198,37.1386,37.1104,37.1292,213052.0
2023-04-03 11:45:00,39.42,39.45,39.41,39.44,172194.0,37.1198,37.1481,37.1104,37.1386,172194.0
2023-04-03 11:50:00,39.44,39.45,39.43,39.45,95577.0,37.1386,37.1481,37.1292,37.1481,95577.0
2023-04-03 11:55:00,39.45,39.46,39.44,39.46,139899.0,37.1481,37.1575,37.1386,37.1575,139899.0
2023-04-03 12:00:00,39.45,39.46,39.43,39.44,293085.0,37.1481,37.1575,37.1292,37.1386,293085.0
2023-04-03 12:05:00,39.44,39.45,39.42,39.45,68408.0,37.1386,37.1481,37.1198,37.1481,68408.0
2023-04-03 12:10:00,39.45,39.46,39.43,39.45,273898.0,37.1481,37.1575,37.1292,37.1481,273898.0
2023-04-03 12:15:00,39.45,39.46,39.44,39.46,184862.0,37.1481,37.1575,37.1386,37.1575,184862.0
2023-04-03 12:20:00,39.46,39.46,39.43,39.44,162434.0,37.1575,37.1575,37.1292,37.1386,162434.0
2023-04-03 12:25:00,39.44,39.45,39.43,39.45,247732.0,37.1386,37.1481,37.1292,37.1481,247732.0
2023-04-03 12:30:00,39.45,39.45,39.42,39.44,170530.0,37.1481,37.1481,37.1198,37.1386,170530.0
2023-04-03 12:35:00,39.44,39.44,39.41,39.41,190688.0,37.1386,37.1386,37.1104,37.1104,190688.0
2023-04-03 12:40:00,39.41,39.42,39.38,39.38,289808.0,37.1104,37.1198,37.0821,37.0821,289808.0
2023-04-03 12:45:00,39.39,39.4,39.38,39.4,98536.0,37.0916,37.101,37.0821,37.101,98536.0
2023-04-03 12:50:00,39.4,39.41,39.38,39.39,115159.0,37.101,37.1104,37.0821,37.0916,115159.0
2023-04-03 12:55:00,39.39,39.39,39.37,39.39,172484.0,37.0916,37.0916,37.0727,37.0916,172484.0
2023-04-03 13:00:00,39.38,39.39,39.35,39.37,164602.0,37.0821,37.0916,37.0539,37.0727,164602.0
2023-04-03 13:05:00,39.37,39.38,39.35,39.38,263071.0,37.0727,37.0821,37.0539,37.0821,263071.0
2023-04-03 13:10:00,39.38,39.41,39.38,39.4,95197.0,37.0821,37.1104,37.0821,37.101,95197.0
2023-04-03 13:15:00,39.4,39.41,39.38,39.41,129792.0,37.101,37.1104,37.0821,37.1104,129792.0
2023-04-03 13:20:00,39.41,39.42,39.4,39.41,93998.0,37.1104,37.1198,37.101,37.1104,93998.0
2023-04-03 13:25:00,39.41,39.41,39.37,39.38,134969.0,37.1104,37.1104,37.0727,37.0821,134969.0
2023-04-03 13:30:00,39.38,39.42,39.37,39.41,204133.0,37.0821,37.1198,37.0727,37.1104,204133.0
2023-04-03 13:35:00,39.41,39.43,39.4,39.43,163453.0,37.1104,37.1292,37.101,37.1292,163453.0
2023-04-03 13:40:00,39.42,39.43,39.4,39.4,85290.0,37.1198,37.1292,37.101,37.101,85290.0
2023-04-03 13:45:00,39.41,39.41,39.39,39.41,145484.0,37.1104,37.1104,37.0916,37.1104,145484.0
2023-04-03 13:50:00,39.41,39.41,39.39,39.4,135741.0,37.1104,37.1104,37.0916,37.101,135741.0
2023-04-03 13:55:00,39.39,39.41,39.39,39.4,69013.0,37.0916,37.1104,37.0916,37.101,69013.0
2023-04-03 14:00:00,39.41,39.42,39.4,39.41,147253.0,37.1104,37.1198,37.101,37.1104,147253.0
2023-04-03 14:05:00,39.41,39.41,39.39,39.4,127460.0,37.1104,37.1104,37.0916,37.101,127460.0
2023-04-03 14:10:00,39.4,39.42,39.39,39.42,74500.0,37.101,37.1198,37.0916,37.1198,74500.0
2023-04-03 14:15:00,39.41,39.42,39.4,39.41,200294.0,37.1104,37.1198,37.101,37.1104,200294.0
2023-04-03 14:20:00,39.41,39.42,39.4,39.42,119654.0,37.1104,37.1198,37.101,37.1198,119654.0
2023-04-03 14:25:00,39.41,39.44,39.41,39.44,106335.0,37.1104,37.1386,37.1104,37.1386,106335.0
2023-04-03 14:30:00,39.43,39.44,39.42,39.44,344372.0,37.1292,37.1386,37.1198,37.1386,344372.0
2023-04-03 14:35:00,39.44,39.46,39.43,39.46,236890.0,37.1386,37.1575,37.1292,37.1575,236890.0
2023-04-03 14:40:00,39.45,39.46,39.45,39.46,57258.0,37.1481,37.1575,37.1481,37.1575,57258.0
2023-04-03 14:45:00,39.45,39.47,39.44,39.47,211262.0,37.1481,37.1669,37.1386,37.1669,211262.0
2023-04-03 14:50:00,39.47,39.47,39.46,39.47,154885.0,37.1669,37.1669,37.1575,37.1669,154885.0
2023-04-03 14:55:00,39.47,39.47,39.46,39.47,130718.0,37.1669,37.1669,37.1575,37.1669,130718.0
2023-04-03 15:00:00,39.47,39.48,39.45,39.48,361957.0,37.1669,37.1763,37.1481,37.1763,361957.0
2023-04-03 15:05:00,39.48,39.49,39.47,39.48,204287.0,37.1763,37.1857,37.1669,37.1763,204287.0
2023-04-03 15:10:00,39.49,39.5,39.48,39.5,52075.0,37.1857,37.1951,37.1763,37.1951,52075.0
2023-04-03 15:15:00,39.5,39.51,39.49,39.51,216850.0,37.1951,37.2046,37.1857,37.2046,216850.0
2023-04-03 15:20:00,39.51,39.52,39.5,39.52,171202.0,37.2046,37.214,37.1951,37.214,171202.0
2023-04-03 15:25:00,39.52,39.54,39.51,39.52,497513.0,37.214,37.2328,37.2046,37.214,497513.0
2023-04-03 15:30:00,39.53,39.54,39.51,39.52,418282.0,37.2234,37.2328,37.2046,37.214,418282.0
2023-04-03 15:35:00,39.52,39.54,39.52,39.52,269429.0,37.214,37.2328,37.214,37.214,269429.0
2023-04-03 15:40:00,39.52,39.55,39.51,39.55,378338.0,37.214,37.2422,37.2046,37.2422,378338.0
2023-04-03 15:45:00,39.54,39.56,39.54,39.55,283685.0,37.2328,37.2516,37.2328,37.2422,283685.0
2023-04-03 15:50:00,39.55,39.57,39.54,39.54,561243.0,37.2422,37.2611,37.2328,37.2328,561243.0
2023-04-03 15:55:00,39.55,39.55,39.52,39.54,949557.0,37.2422,37.2422,37.214,37.2328,949557.0
2023-04-04 09:30:00,39.47,39.5,39.41,39.47,877911.0,37.1669,37.1951,37.1104,37.1669,877911.0
2023-04-04 09:35:00,39.47,39.53,39.45,39.48,435303.0,37.1669,37.2234,37.1481,37.1763,435303.0
2023-04-04 09:40:00,39.48,39.49,39.38,39.4,310621.0,37.1763,37.1857,37.0821,37.101,310621.0
2023-04-04 09:45:00,39.39,39.4,39.35,39.39,478592.0,37.0916,37.101,37.0539,37.0916,478592.0
2023-04-04 09:50:00,39.39,39.41,39.36,39.38,241206.0,37.0916,37.1104,37.0633,37.0821,241206.0
2023-04-04 09:55:00,39.37,39.4,39.36,39.4,259187.0,37.0727,37.101,37.0633,37.101,259187.0
2023-04-04 10:00:00,39.4,39.5,39.4,39.47,943433.0,37.101,37.1951,37.101,37.1669,943433.0
2023-04-04 10:05:00,39.48,39.54,39.47,39.52,501089.0,37.1763,37.2328,37.1669,37.214,501089.0
2023-04-04 10:10:00,39.52,39.56,39.5,39.55,460067.0,37.214,37.2516,37.1951,37.2422,460067.0
2023-04-04 10:15:00,39.56,39.57,39.51,39.53,231123.0,37.2516,37.2611,37.2046,37.2234,231123.0
2023-04-04 10:20:00,39.54,39.54,39.42,39.45,920376.0,37.2328,37.2328,37.1198,37.1481,920376.0
2023-04-04 10:25:00,39.45,39.51,39.44,39.49,305121.0,37.1481,37.2046,37.1386,37.1857,305121.0
2023-04-04 10:30:00,39.5,39.54,39.48,39.53,263960.0,37.1951,37.2328,37.1763,37.2234,263960.0
2023-04-04 10:35:00,39.53,39.54,39.5,39.51,346997.0,37.2234,37.2328,37.1951,37.2046,346997.0
2023-04-04 10:40:00,39.5,39.51,39.47,39.5,457804.0,37.1951,37.2046,37.1669,37.1951,457804.0
2023-04-04 10:45:00,39.5,39.51,39.46,39.48,243967.0,37.1951,37.2046,37.1575,37.1763,243967.0
2023-04-04 10:50:00,39.48,39.52,39.48,39.51,235761.0,37.1763,37.214,37.1763,37.2046,235761.0
2023-04-04 10:55:00,39.52,39.53,39.48,39.5,478438.0,37.214,37.2234,37.1763,37.1951,478438.0
2023-04-04 11:00:00,39.49,39.49,39.46,39.47,217247.0,37.1857,37.1857,37.1575,37.1669,217247.0
2023-04-04 11:05:00,39.48,39.49,39.45,39.46,281924.0,37.1763,37.1857,37.1481,37.1575,281924.0
2023-04-04 11:10:00,39.46,39.49,39.44,39.48,321554.0,37.1575,37.1857,37.1386,37.1763,321554.0
2023-04-04 11:15:00,39.47,39.48,39.38,39.4,248346.0,37.1669,37.1763,37.0821,37.101,248346.0
2023-04-04 11:20:00,39.4,39.43,39.39,39.4,330413.0,37.101,37.1292,37.0916,37.101,330413.0
2023-04-04 11:25:00,39.4,39.46,39.4,39.45,711696.0,37.101,37.1575,37.101,37.1481,711696.0
2023-04-04 11:30:00,39.45,39.46,39.4,39.42,412351.0,37.1481,37.1575,37.101,37.1198,412351.0
2023-04-04 11:35:00,39.42,39.45,39.42,39.44,466908.0,37.1198,37.1481,37.1198,37.1386,466908.0
2023-04-04 11:40:00,39.44,39.45,39.42,39.44,380962.0,37.1386,37.1481,37.1198,37.1386,380962.0
2023-04-04 11:45:00,39.45,39.47,39.44,39.44,346384.0,37.1481,37.1669,37.1386,37.1386,346384.0
2023-04-04 11:50:00,39.44,39.45,39.41,39.43,404000.0,37.1386,37.1481,37.1104,37.1292,404000.0
2023-04-04 11:55:00,39.43,39.45,39.42,39.42,437848.0,37.1292,37.1481,37.1198,37.1198,437848.0
2023-04-04 12:00:00,39.41,39.44,39.41,39.42,243867.0,37.1104,37.1386,37.1104,37.1198,243867.0
2023-04-04 12:05:00,39.42,39.43,39.36,39.38,786070.0,37.1198,37.1292,37.0633,37.0821,786070.0
2023-04-04 12:10:00,39.38,39.39,39.36,39.38,318054.0,37.0821,37.0916,37.0633,37.0821,318054.0
2023-04-04 12:15:00,39.38,39.38,39.36,39.37,106753.0,37.0821,37.0821,37.0633,37.0727,106753.0
2023-04-04 12:20:00,39.36,39.39,39.35,39.39,343495.0,37.0633,37.0916,37.0539,37.0916,343495.0
2023-04-04 12:25:00,39.39,39.41,39.39,39.41,187419.0,37.0916,37.1104,37.0916,37.1104,187419.0
2023-04-04 12:30:00,39.41,39.42,39.39,39.4,141524.0,37.1104,37.1198,37.0916,37.101,141524.0
2023-04-04 12:35:00,39.4,39.42,39.39,39.41,163460.0,37.101,37.1198,37.0916,37.1104,163460.0
2023-04-04 12:40:00,39.41,39.44,39.41,39.44,135424.0,37.1104,37.1386,37.1104,37.1386,135424.0
2023-04-04 12:45:00,39.44,39.44,39.42,39.43,278260.0,37.1386,37.1386,37.1198,37.1292,278260.0
2023-04-04 12:50:00,39.43,39.44,39.42,39.43,137084.0,37.1292,37.1386,37.1198,37.1292,137084.0
2023-04-04 12:55:00,39.43,39.45,39.42,39.44,57208.0,37.1292,37.1481,37.1198,37.1386,57208.0
2023-04-04 13:00:00,39.45,39.46,39.43,39.45,110732.0,37.1481,37.1575,37.1292,37.1481,110732.0
2023-04-04 13:05:00,39.45,39.48,39.45,39.46,126104.0,37.1481,37.1763,37.1481,37.1575,126104.0
2023-04-04 13:10:00,39.46,39.48,39.45,39.47,154258.0,37.1575,37.1763,37.1481,37.1669,154258.0
2023-04-04 13:15:00,39.47,39.5,39.46,39.49,240850.0,37.1669,37.1951,37.1575,37.1857,240850.0
2023-04-04 13:20:00,39.5,39.5,39.48,39.5,76262.0,37.1951,37.1951,37.1763,37.1951,76262.0
2023-04-04 13:25:00,39.5,39.51,39.49,39.5,42037.0,37.1951,37.2046,37.1857,37.1951,42037.0
2023-04-04 13:30:00,39.5,39.53,39.5,39.51,547337.0,37.1951,37.2234,37.1951,37.2046,547337.0
2023-04-04 13:35:00,39.52,39.52,39.49,39.51,112880.0,37.214,37.214,37.1857,37.2046,112880.0
2023-04-04 13:40:00,39.51,39.52,39.49,39.5,61126.0,37.2046,37.214,37.1857,37.1951,61126.0
2023-04-04 13:45:00,39.5,39.5,39.48,39.5,101472.0,37.1951,37.1951,37.1763,37.1951,101472.0
2023-04-04 13:50:00,39.5,39.5,39.48,39.5,128221.0,37.1951,37.1951,37.1763,37.1951,128221.0
2023-04-04 13:55:00,39.49,39.52,39.49,39.5,171560.0,37.1857,37.214,37.1857,37.1951,171560.0
2023-04-04 14:00:00,39.5,39.53,39.5,39.52,135943.0,37.1951,37.2234,37.1951,37.214,135943.0
2023-04-04 14:05:00,39.52,39.53,39.52,39.52,28247.0,37.214,37.2234,37.214,37.214,28247.0
2023-04-04 14:10:00,39.52,39.55,39.52,39.55,275857.0,37.214,37.2422,37.214,37.2422,275857.0
2023-04-04 14:15:00,39.55,39.56,39.54,39.55,293415.0,37.2422,37.2516,37.2328,37.2422,293415.0
2023-04-04 14:20:00,39.54,39.55,39.51,39.52,348035.0,37.2328,37.2422,37.2046,37.214,348035.0
2023-04-04 14:25:00,39.52,39.54,39.51,39.52,209253.0,37.214,37.2328,37.2046,37.214,209253.0
2023-04-04 14:30:00,39.52,39.53,39.5,39.52,195817.0,37.214,37.2234,37.1951,37.214,195817.0
2023-04-04 14:35:00,39.52,39.55,39.51,39.55,210494.0,37.214,37.2422,37.2046,37.2422,210494.0
2023-04-04 14:40:00,39.55,39.56,39.54,39.55,93634.0,37.2422,37.2516,37.2328,37.2422,93634.0
2023-04-04 14:45:00,39.55,39.55,39.53,39.53,32858.0,37.2422,37.2422,37.2234,37.2234,32858.0
2023-04-04 14:50:00,39.54,39.54,39.52,39.53,263063.0,37.2328,37.2328,37.214,37.2234,263063.0
2023-04-04 14:55:00,39.54,39.54,39.51,39.52,94788.0,37.2328,37.2328,37.2046,37.214,94788.0
2023-04-04 15:00:00,39.52,39.52,39.5,39.52,151531.0,37.214,37.214,37.1951,37.214,151531.0
2023-04-04 15:05:00,39.52,39.54,39.52,39.54,80315.0,37.214,37.2328,37.214,37.2328,80315.0
2023-04-04 15:10:00,39.53,39.54,39.51,39.54,212497.0,37.2234,37.2328,37.2046,37.2328,212497.0
2023-04-04 15:15:00,39.54,39.56,39.54,39.55,258182.0,37.2328,37.2516,37.2328,37.2422,258182.0
2023-04-04 15:20:00,39.55,39.56,39.53,39.54,225343.0,37.2422,37.2516,37.2234,37.2328,225343.0
2023-04-04 15:25:00,39.54,39.55,39.52,39.52,228254.0,37.2328,37.2422,37.214,37.214,228254.0
2023-04-04 15:30:00,39.52,39.53,39.5,39.51,115303.0,37.214,37.2234,37.1951,37.2046,115303.0
2023-04-04 15:35:00,39.51,39.53,39.49,39.52,358613.0,37.2046,37.2234,37.1857,37.214,358613.0
2023-04-04 15:40:00,39.52,39.53,39.5,39.51,328984.0,37.214,37.2234,37.1951,37.2046,328984.0
2023-04-04 15:45:00,39.51,39.51,39.47,39.49,320011.0,37.2046,37.2046,37.1669,37.1857,320011.0
2023-04-04 15:50:00,39.5,39.53,39.5,39.53,492960.0,37.1951,37.2234,37.1951,37.2234,492960.0
2023-04-04 15:55:00,39.52,39.55,39.52,39.55,1094054.0,37.214,37.2422,37.214,37.2422,1094054.0
2023-04-05 09:30:00,39.45,39.48,39.44,39.48,1002236.0,37.1481,37.1763,37.1386,37.1763,1002236.0
2023-04-05 09:35:00,39.48,39.49,39.42,39.43,1098067.0,37.1763,37.1857,37.1198,37.1292,1098067.0
2023-04-05 09:40:00,39.43,39.48,39.42,39.44,193174.0,37.1292,37.1763,37.1198,37.1386,193174.0
2023-04-05 09:45:00,39.44,39.46,39.39,39.4,300773.0,37.1386,37.1575,37.0916,37.101,300773.0
2023-04-05 09:50:00,39.4,39.4,39.35,39.37,253822.0,37.101,37.101,37.0539,37.0727,253822.0
2023-04-05 09:55:00,39.37,39.38,39.34,39.37,305839.0,37.0727,37.0821,37.0445,37.0727,305839.0
2023-04-05 10:00:00,39.36,39.47,39.35,39.37,635370.0,37.0633,37.1669,37.0539,37.0727,635370.0
2023-04-05 10:05:00,39.37,39.39,39.27,39.27,316741.0,37.0727,37.0916,36.9786,36.9786,316741.0
2023-04-05 10:10:00,39.27,39.28,39.17,39.21,514636.0,36.9786,36.988,36.8844,36.9221,514636.0
2023-04-05 10:15:00,39.21,39.23,39.16,39.17,592877.0,36.9221,36.9409,36.875,36.8844,592877.0
2023-04-05 10:20:00,39.18,39.25,39.17,39.25,366001.0,36.8938,36.9597,36.8844,36.9597,366001.0
2023-04-05 10:25:00,39.24,39.24,39.18,39.18,414478.0,36.9503,36.9503,36.8938,36.8938,414478.0
2023-04-05 10:30:00,39.18,39.23,39.16,39.16,431878.0,36.8938,36.9409,36.875,36.875,431878.0
2023-04-05 10:35:00,39.16,39.2,39.16,39.2,525596.0,36.875,36.9126,36.875,36.9126,525596.0
2023-04-05 10:40:00,39.2,39.21,39.11,39.12,403422.0,36.9126,36.9221,36.8279,36.8373,403422.0
2023-04-05 10:45:00,39.12,39.13,39.08,39.09,371424.0,36.8373,36.8467,36.7996,36.8091,371424.0
2023-04-05 10:50:00,39.09,39.14,39.09,39.13,276961.0,36.8091,36.8561,36.8091,36.8467,276961.0
2023-04-05 10:55:00,39.13,39.16,39.11,39.12,648468.0,36.8467,36.875,36.8279,36.8373,648468.0
2023-04-05 11:00:00,39.12,39.13,39.1,39.11,416305.0,36.8373,36.8467,36.8185,36.8279,416305.0
2023-04-05 11:05:00,39.11,39.12,39.1,39.1,313498.0,36.8279,36.8373,36.8185,36.8185,313498.0
2023-04-05 11:10:00,39.1,39.13,39.09,39.13,213487.0,36.8185,36.8467,36.8091,36.8467,213487.0
2023-04-05 11:15:00,39.13,39.18,39.12,39.17,331177.0,36.8467,36.8938,36.8373,36.8844,331177.0
2023-04-05 11:20:00,39.17,39.18,39.15,39.17,293217.0,36.8844,36.8938,36.8656,36.8844,293217.0
2023-04-05 11:25:00,39.17,39.18,39.14,39.14,249152.0,36.8844,36.8938,36.8561,36.8561,249152.0
2023-04-05 11:30:00,39.14,39.19,39.13,39.18,219114.0,36.8561,36.9032,36.8467,36.8938,219114.0
2023-04-05 11:35:00,39.19,39.2,39.18,39.19,169615.0,36.9032,36.9126,36.8938,36.9032,169615.0
2023-04-05 11:40:00,39.19,39.21,39.18,39.19,141477.0,36.9032,36.9221,36.8938,36.9032,141477.0
2023-04-05 11:45:00,39.19,39.22,39.18,39.2,606523.0,36.9032,36.9315,36.8938,36.9126,606523.0
2023-04-05 11:50:00,39.2,39.22,39.18,39.19,202690.0,36.9126,36.9315,36.8938,36.9032,202690.0
2023-04-05 11:55:00,39.18,39.22,39.18,39.22,148066.0,36.8938,36.9315,36.8938,36.9315,148066.0
2023-04-05 12:00:00,39.22,39.22,39.19,39.21,264076.0,36.9315,36.9315,36.9032,36.9221,264076.0
2023-04-05 12:05:00,39.21,39.21,39.18,39.19,66211.0,36.9221,36.9221,36.8938,36.9032,66211.0
2023-04-05 12:10:00,39.19,39.2,39.18,39.18,245043.0,36.9032,36.9126,36.8938,36.8938,245043.0
2023-04-05 12:15:00,39.18,39.19,39.16,39.19,186615.0,36.8938,36.9032,36.875,36.9032,186615.0
2023-04-05 12:20:00,39.19,39.19,39.17,39.19,130860.0,36.9032,36.9032,36.8844,36.9032,130860.0
2023-04-05 12:25:00,39.18,39.19,39.14,39.16,405921.0,36.8938,36.9032,36.8561,36.875,405921.0
2023-04-05 12:30:00,39.15,39.15,39.14,39.14,76319.0,36.8656,36.8656,36.8561,36.8561,76319.0
2023-04-05 12:35:00,39.15,39.17,39.14,39.14,202002.0,36.8656,36.8844,36.8561,36.8561,202002.0
2023-04-05 12:40:00,39.14,39.14,39.13,39.14,217495.0,36.8561,36.8561,36.8467,36.8561,217495.0
2023-04-05 12:45:00,39.14,39.14,39.12,39.12,190275.0,36.8561,36.8561,36.8373,36.8373,190275.0
2023-04-05 12:50:00,39.12,39.12,39.1,39.12,223529.0,36.8373,36.8373,36.8185,36.8373,223529.0
2023-04-05 12:55:00,39.12,39.14,39.12,39.14,62292.0,36.8373,36.8561,36.8373,36.8561,62292.0
2023-04-05 13:00:00,39.13,39.14,39.11,39.12,119835.0,36.8467,36.8561,36.8279,36.8373,119835.0
2023-04-05 13:05:00,39.12,39.15,39.12,39.13,180828.0,36.8373,36.8656,36.8373,36.8467,180828.0
2023-04-05 13:10:00,39.13,39.15,39.12,39.14,304344.0,36.8467,36.8656,36.8373,36.8561,304344.0
2023-04-05 13:15:00,39.14,39.16,39.14,39.16,104558.0,36.8561,36.875,36.8561,36.875,104558.0
2023-04-05 13:20:00,39.15,39.17,39.15,39.16,136915.0,36.8656,36.8844,36.8656,36.875,136915.0
2023-04-05 13:25:00,39.15,39.18,39.15,39.16,131472.0,36.8656,36.8938,36.8656,36.875,131472.0
2023-04-05 13:30:00,39.16,39.18,39.15,39.16,71582.0,36.875,36.8938,36.8656,36.875,71582.0
2023-04-05 13:35:00,39.15,39.17,39.14,39.16,127212.0,36.8656,36.8844,36.8561,36.875,127212.0
2023-04-05 13:40:00,39.16,39.17,39.15,39.16,296041.0,36.875,36.8844,36.8656,36.875,296041.0
2023-04-05 13:45:00,39.16,39.17,39.15,39.15,90782.0,36.875,36.8844,36.8656,36.8656,90782.0
2023-04-05 13:50:00,39.15,39.18,39.15,39.16,285706.0,36.8656,36.8938,36.8656,36.875,285706.0
2023-04-05 13:55:00,39.16,39.18,39.16,39.18,102595.0,36.875,36.8938,36.875,36.8938,102595.0
2023-04-05 14:00:00,39.18,39.21,39.17,39.21,112974.0,36.8938,36.9221,36.8844,36.9221,112974.0
2023-04-05 14:05:00,39.21,39.21,39.19,39.2,192693.0,36.9221,36.9221,36.9032,36.9126,192693.0
2023-04-05 14:10:00,39.2,39.21,39.18,39.19,229845.0,36.9126,36.9221,36.8938,36.9032,229845.0
2023-04-05 14:15:00,39.19,39.21,39.19,39.21,133968.0,36.9032,36.9221,36.9032,36.9221,133968.0
2023-04-05 14:20:00,39.21,39.21,39.19,39.2,158823.0,36.9221,36.9221,36.9032,36.9126,158823.0
2023-04-05 14:25:00,39.2,39.21,39.19,39.2,144109.0,36.9126,36.9221,36.9032,36.9126,144109.0
2023-04-05 14:30:00,39.2,39.23,39.19,39.22,576583.0,36.9126,36.9409,36.9032,36.9315,576583.0
2023-04-05 14:35:00,39.22,39.24,39.21,39.23,195409.0,36.9315,36.9503,36.9221,36.9409,195409.0
2023-04-05 14:40:00,39.23,39.24,39.21,39.22,435685.0,36.9409,36.9503,36.9221,36.9315,435685.0
2023-04-05 14:45:00,39.22,39.22,39.21,39.22,77326.0,36.9315,36.9315,36.9221,36.9315,77326.0
2023-04-05 14:50:00,39.22,39.22,39.19,39.19,165219.0,36.9315,36.9315,36.9032,36.9032,165219.0
2023-04-05 14:55:00,39.19,39.2,39.18,39.19,266610.0,36.9032,36.9126,36.8938,36.9032,266610.0
2023-04-05 15:00:00,39.19,39.2,39.17,39.17,143116.0,36.9032,36.9126,36.8844,36.8844,143116.0
2023-04-05 15:05:00,39.17,39.18,39.14,39.15,133642.0,36.8844,36.8938,36.8561,36.8656,133642.0
2023-04-05 15:10:00,39.14,39.15,39.13,39.13,89829.0,36.8561,36.8656,36.8467,36.8467,89829.0
2023-04-05 15:15:00,39.14,39.16,39.13,39.15,239763.0,36.8561,36.875,36.8467,36.8656,239763.0
2023-04-05 15:20:00,39.16,39.17,39.15,39.16,169364.0,36.875,36.8844,36.8656,36.875,169364.0
2023-04-05 15:25:00,39.16,39.18,39.16,39.16,362815.0,36.875,36.8938,36.875,36.875,362815.0
2023-04-05 15:30:00,39.16,39.19,39.16,39.19,227074.0,36.875,36.9032,36.875,36.9032,227074.0
2023-04-05 15:35:00,39.19,39.19,39.18,39.19,231384.0,36.9032,36.9032,36.8938,36.9032,231384.0
2023-04-05 15:40:00,39.19,39.2,39.16,39.2,585872.0,36.9032,36.9126,36.875,36.9126,585872.0
2023-04-05 15:45:00,39.2,39.21,39.19,39.19,937412.0,36.9126,36.9221,36.9032,36.9032,937412.0
2023-04-05 15:50:00,39.19,39.23,39.19,39.22,1551696.0,36.9032,36.9409,36.9032,36.9315,1551696.0
2023-04-05 15:55:00,39.23,39.24,39.21,39.23,2923602.0,36.9409,36.9503,36.9221,36.9409,2923602.0
2023-04-06 09:30:00,39.14,39.18,39.13,39.18,308732.0,36.8561,36.8938,36.8467,36.8938,308732.0
2023-04-06 09:35:00,39.18,39.21,39.14,39.14,331957.0,36.8938,36.9221,36.8561,36.8561,331957.0
2023-04-06 09:40:00,39.14,39.15,39.04,39.08,289653.0,36.8561,36.8656,36.762,36.7996,289653.0
2023-04-06 09:45:00,39.08,39.11,39.05,39.08,312936.0,36.7996,36.8279,36.7714,36.7996,312936.0
2023-04-06 09:50:00,39.08,39.11,39.06,39.06,476950.0,36.7996,36.8279,36.7808,36.7808,476950.0
2023-04-06 09:55:00,39.06,39.08,39.03,39.08,272215.0,36.7808,36.7996,36.7526,36.7996,272215.0
2023-04-06 10:00:00,39.08,39.13,39.06,39.13,155562.0,36.7996,36.8467,36.7808,36.8467,155562.0
2023-04-06 10:05:00,39.13,39.2,39.13,39.18,177038.0,36.8467,36.9126,36.8467,36.8938,177038.0
2023-04-06 10:10:00,39.18,39.25,39.17,39.24,192026.0,36.8938,36.9597,36.8844,36.9503,192026.0
2023-04-06 10:15:00,39.23,39.24,39.19,39.21,211137.0,36.9409,36.9503,36.9032,36.9221,211137.0
2023-04-06 10:20:00,39.2,39.22,39.18,39.21,101614.0,36.9126,36.9315,36.8938,36.9221,101614.0
2023-04-06 10:25:00,39.21,39.26,39.2,39.24,307570.0,36.9221,36.9691,36.9126,36.9503,307570.0
2023-04-06 10:30:00,39.23,39.29,39.22,39.29,262251.0,36.9409,36.9974,36.9315,36.9974,262251.0
2023-04-06 10:35:00,39.29,39.3,39.23,39.23,277148.0,36.9974,37.0068,36.9409,36.9409,277148.0
2023-04-06 10:40:00,39.23,39.24,39.17,39.2,256997.0,36.9409,36.9503,36.8844,36.9126,256997.0
2023-04-06 10:45:00,39.21,39.27,39.2,39.25,514567.0,36.9221,36.9786,36.9126,36.9597,514567.0
2023-04-06 10:50:00,39.25,39.27,39.24,39.26,543465.0,36.9597,36.9786,36.9503,36.9691,543465.0
2023-04-06 10:55:00,39.27,39.28,39.25,39.27,756141.0,36.9786,36.988,36.9597,36.9786,756141.0
2023-04-06 11:00:00,39.27,39.32,39.27,39.31,445913.0,36.9786,37.0256,36.9786,37.0162,445913.0
2023-04-06 11:05:00,39.3,39.31,39.27,39.27,249925.0,37.0068,37.0162,36.9786,36.9786,249925.0
2023-04-06 11:10:00,39.28,39.3,39.27,39.29,147922.0,36.988,37.0068,36.9786,36.9974,147922.0
2023-04-06 11:15:00,39.29,39.3,39.27,39.28,222963.0,36.9974,37.0068,36.9786,36.988,222963.0
2023-04-06 11:20:00,39.29,39.29,39.26,39.27,311447.0,36.9974,36.9974,36.9691,36.9786,311447.0
2023-04-06 11:25:00,39.27,39.27,39.24,39.25,306879.0,36.9786,36.9786,36.9503,36.9597,306879.0
2023-04-06 11:30:00,39.25,39.3,39.24,39.3,223887.0,36.9597,37.0068,36.9503,37.0068,223887.0
2023-04-06 11:35:00,39.29,39.31,39.28,39.29,414345.0,36.9974,37.0162,36.988,36.9974,414345.0
2023-04-06 11:40:00,39.29,39.32,39.28,39.32,171835.0,36.9974,37.0256,36.988,37.0256,171835.0
2023-04-06 11:45:00,39.32,39.34,39.31,39.33,159470.0,37.0256,37.0445,37.0162,37.0351,159470.0
2023-04-06 11:50:00,39.33,39.34,39.31,39.32,88478.0,37.0351,37.0445,37.0162,37.0256,88478.0
2023-04-06 11:55:00,39.33,39.36,39.32,39.36,98552.0,37.0351,37.0633,37.0256,37.0633,98552.0
2023-04-06 12:00:00,39.36,39.39,39.35,39.38,134595.0,37.0633,37.0916,37.0539,37.0821,134595.0
2023-04-06 12:05:00,39.38,39.4,39.37,39.4,215189.0,37.0821,37.101,37.0727,37.101,215189.0
2023-04-06 12:10:00,39.4,39.41,39.38,39.4,122094.0,37.101,37.1104,37.0821,37.101,122094.0
2023-04-06 12:15:00,39.4,39.41,39.38,39.39,52119.0,37.101,37.1104,37.0821,37.0916,52119.0
2023-04-06 12:20:00,39.39,39.39,39.37,39.39,124434.0,37.0916,37.0916,37.0727,37.0916,124434.0
2023-04-06 12:25:00,39.39,39.4,39.38,39.4,81034.0,37.0916,37.101,37.0821,37.101,81034.0
2023-04-06 12:30:00,39.4,39.44,39.4,39.44,127388.0,37.101,37.1386,37.101,37.1386,127388.0
2023-04-06 12:35:00,39.44,39.45,39.43,39.44,71304.0,37.1386,37.1481,37.1292,37.1386,71304.0
2023-04-06 12:40:00,39.44,39.45,39.43,39.45,195645.0,37.1386,37.1481,37.1292,37.1481,195645.0
2023-04-06 12:45:00,39.45,39.46,39.42,39.43,264004.0,37.1481,37.1575,37.1198,37.1292,264004.0
2023-04-06 12:50:00,39.43,39.43,39.41,39.41,54112.0,37.1292,37.1292,37.1104,37.1104,54112.0
2023-04-06 12:55:00,39.41,39.42,39.38,39.4,106745.0,37.1104,37.1198,37.0821,37.101,106745.0
2023-04-06 13:00:00,39.4,39.41,39.39,39.41,118824.0,37.101,37.1104,37.0916,37.1104,118824.0
2023-04-06 13:05:00,39.41,39.41,39.39,39.39,61483.0,37.1104,37.1104,37.0916,37.0916,61483.0
2023-04-06 13:10:00,39.4,39.4,39.38,39.39,38686.0,37.101,37.101,37.0821,37.0916,38686.0
2023-04-06 13:15:00,39.39,39.4,39.38,39.39,83862.0,37.0916,37.101,37.0821,37.0916,83862.0
2023-04-06 13:20:00,39.39,39.41,39.39,39.41,245000.0,37.0916,37.1104,37.0916,37.1104,245000.0
2023-04-06 13:25:00,39.41,39.41,39.4,39.4,20348.0,37.1104,37.1104,37.101,37.101,20348.0
2023-04-06 13:30:00,39.41,39.41,39.38,39.39,181127.0,37.1104,37.1104,37.0821,37.0916,181127.0
2023-04-06 13:35:00,39.38,39.43,39.38,39.43,356756.0,37.0821,37.1292,37.0821,37.1292,356756.0
2023-04-06 13:40:00,39.42,39.43,39.4,39.42,108963.0,37.1198,37.1292,37.101,37.1198,108963.0
2023-04-06 13:45:00,39.42,39.43,39.39,39.41,55928.0,37.1198,37.1292,37.0916,37.1104,55928.0
2023-04-06 13:50:00,39.41,39.43,39.4,39.41,124150.0,37.1104,37.1292,37.101,37.1104,124150.0
2023-04-06 13:55:00,39.41,39.42,39.4,39.42,83925.0,37.1104,37.1198,37.101,37.1198,83925.0
2023-04-06 14:00:00,39.42,39.43,39.4,39.41,66233.0,37.1198,37.1292,37.101,37.1104,66233.0
2023-04-06 14:05:00,39.41,39.42,39.41,39.41,14080.0,37.1104,37.1198,37.1104,37.1104,14080.0
2023-04-06 14:10:00,39.42,39.44,39.42,39.43,42154.0,37.1198,37.1386,37.1198,37.1292,42154.0
2023-04-06 14:15:00,39.43,39.44,39.42,39.44,129978.0,37.1292,37.1386,37.1198,37.1386,129978.0
2023-04-06 14:20:00,39.44,39.45,39.42,39.45,66599.0,37.1386,37.1481,37.1198,37.1481,66599.0
2023-04-06 14:25:00,39.45,39.45,39.44,39.44,52029.0,37.1481,37.1481,37.1386,37.1386,52029.0
2023-04-06 14:30:00,39.45,39.47,39.44,39.47,47468.0,37.1481,37.1669,37.1386,37.1669,47468.0
2023-04-06 14:35:00,39.46,39.46,39.44,39.45,61088.0,37.1575,37.1575,37.1386,37.1481,61088.0
2023-04-06 14:40:00,39.44,39.47,39.44,39.47,247795.0,37.1386,37.1669,37.1386,37.1669,247795.0
2023-04-06 14:45:00,39.47,39.47,39.46,39.46,20434.0,37.1669,37.1669,37.1575,37.1575,20434.0
2023-04-06 14:50:00,39.47,39.47,39.45,39.46,150562.0,37.1669,37.1669,37.1481,37.1575,150562.0
2023-04-06 14:55:00,39.45,39.45,39.42,39.43,134934.0,37.1481,37.1481,37.1198,37.1292,134934.0
2023-04-06 15:00:00,39.43,39.44,39.42,39.44,148021.0,37.1292,37.1386,37.1198,37.1386,148021.0
2023-04-06 15:05:00,39.44,39.44,39.42,39.43,110725.0,37.1386,37.1386,37.1198,37.1292,110725.0
2023-04-06 15:10:00,39.42,39.43,39.41,39.41,246054.0,37.1198,37.1292,37.1104,37.1104,246054.0
2023-04-06 15:15:00,39.41,39.42,39.39,39.4,159029.0,37.1104,37.1198,37.0916,37.101,159029.0
2023-04-06 15:20:00,39.39,39.41,39.39,39.4,199100.0,37.0916,37.1104,37.0916,37.101,199100.0
2023-04-06 15:25:00,39.4,39.42,39.39,39.4,134885.0,37.101,37.1198,37.0916,37.101,134885.0
2023-04-06 15:30:00,39.41,39.42,39.4,39.41,84681.0,37.1104,37.1198,37.101,37.1104,84681.0
2023-04-06 15:35:00,39.41,39.41,39.4,39.4,77168.0,37.1104,37.1104,37.101,37.101,77168.0
2023-04-06 15:40:00,39.41,39.41,39.39,39.4,285088.0,37.1104,37.1104,37.0916,37.101,285088.0
2023-04-06 15:45:00,39.4,39.42,39.39,39.41,343451.0,37.101,37.1198,37.0916,37.1104,343451.0
2023-04-06 15:50:00,39.41,39.42,39.37,39.38,366196.0,37.1104,37.1198,37.0727,37.0821,366196.0
2023-04-06 15:55:00,39.37,39.39,39.36,39.37,1355025.0,37.0727,37.0916,37.0633,37.0727,1355025.0
2023-04-10 09:30:00,39.27,39.3,39.24,39.25,478535.0,36.9786,37.0068,36.9503,36.9597,478535.0
2023-04-10 09:35:00,39.24,39.3,39.22,39.3,245682.0,36.9503,37.0068,36.9315,37.0068,245682.0
2023-04-10 09:40:00,39.29,39.34,39.27,39.28,842428.0,36.9974,37.0445,36.9786,36.988,842428.0
2023-04-10 09:45:00,39.28,39.31,39.22,39.23,383432.0,36.988,37.0162,36.9315,36.9409,383432.0
2023-04-10 09:50:00,39.22,39.27,39.22,39.24,233289.0,36.9315,36.9786,36.9315,36.9503,233289.0
2023-04-10 09:55:00,39.24,39.26,39.22,39.24,379826.0,36.9503,36.9691,36.9315,36.9503,379826.0
2023-04-10 10:00:00,39.24,39.26,39.2,39.26,308257.0,36.9503,36.9691,36.9126,36.9691,308257.0
2023-04-10 10:05:00,39.26,39.27,39.24,39.27,231615.0,36.9691,36.9786,36.9503,36.9786,231615.0
2023-04-10 10:10:00,39.27,39.28,39.23,39.25,262666.0,36.9786,36.988,36.9409,36.9597,262666.0
2023-04-10 10:15:00,39.26,39.28,39.25,39.27,113342.0,36.9691,36.988,36.9597,36.9786,113342.0
2023-04-10 10:20:00,39.27,39.27,39.25,39.27,187691.0,36.9786,36.9786,36.9597,36.9786,187691.0
2023-04-10 10:25:00,39.26,39.27,39.22,39.23,121714.0,36.9691,36.9786,36.9315,36.9409,121714.0
2023-04-10 10:30:00,39.23,39.25,39.22,39.23,123121.0,36.9409,36.9597,36.9315,36.9409,123121.0
2023-04-10 10:35:00,39.23,39.24,39.2,39.23,297455.0,36.9409,36.9503,36.9126,36.9409,297455.0
2023-04-10 10:40:00,39.24,39.29,39.23,39.29,138656.0,36.9503,36.9974,36.9409,36.9974,138656.0
2023-04-10 10:45:00,39.28,39.28,39.26,39.27,209298.0,36.988,36.988,36.9691,36.9786,209298.0
2023-04-10 10:50:00,39.27,39.29,39.26,39.28,53918.0,36.9786,36.9974,36.9691,36.988,53918.0
2023-04-10 10:55:00,39.28,39.29,39.27,39.29,136179.0,36.988,36.9974,36.9786,36.9974,136179.0
2023-04-10 11:00:00,39.29,39.32,39.28,39.31,318009.0,36.9974,37.0256,36.988,37.0162,318009.0
2023-04-10 11:05:00,39.31,39.32,39.3,39.32,28310.0,37.0162,37.0256,37.0068,37.0256,28310.0
2023-04-10 11:10:00,39.32,39.33,39.31,39.31,83941.0,37.0256,37.0351,37.0162,37.0162,83941.0
2023-04-10 11:15:00,39.32,39.33,39.31,39.32,40894.0,37.0256,37.0351,37.0162,37.0256,40894.0
2023-04-10 11:20:00,39.32,39.34,39.31,39.32,192294.0,37.0256,37.0445,37.0162,37.0256,192294.0
2023-04-10 11:25:00,39.32,39.33,39.31,39.32,74544.0,37.0256,37.0351,37.0162,37.0256,74544.0
2023-04-10 11:30:00,39.33,39.34,39.31,39.32,140377.0,37.0351,37.0445,37.0162,37.0256,140377.0
2023-04-10 11:35:00,39.32,39.33,39.31,39.31,72204.0,37.0256,37.0351,37.0162,37.0162,72204.0
2023-04-10 11:40:00,39.31,39.31,39.29,39.3,124773.0,37.0162,37.0162,36.9974,37.0068,124773.0
2023-04-10 11:45:00,39.3,39.31,39.29,39.31,105860.0,37.0068,37.0162,36.9974,37.0162,105860.0
2023-04-10 11:50:00,39.31,39.31,39.28,39.28,66243.0,37.0162,37.0162,36.988,36.988,66243.0
2023-04-10 11:55:00,39.28,39.28,39.25,39.25,60942.0,36.988,36.988,36.9597,36.9597,60942.0
2023-04-10 12:00:00,39.25,39.26,39.23,39.23,258876.0,36.9597,36.9691,36.9409,36.9409,258876.0
2023-04-10 12:05:00,39.24,39.25,39.22,39.23,230257.0,36.9503,36.9597,36.9315,36.9409,230257.0
2023-04-10 12:10:00,39.23,39.25,39.23,39.25,25626.0,36.9409,36.9597,36.9409,36.9597,25626.0
2023-04-10 12:15:00,39.25,39.26,39.24,39.26,50380.0,36.9597,36.9691,36.9503,36.9691,50380.0
2023-04-10 12:20:00,39.26,39.27,39.25,39.26,32751.0,36.9691,36.9786,36.9597,36.9691,32751.0
2023-04-10 12:25:00,39.26,39.27,39.25,39.27,17784.0,36.9691,36.9786,36.9597,36.9786,17784.0
2023-04-10 12:30:00,39.27,39.28,39.25,39.28,125391.0,36.9786,36.988,36.9597,36.988,125391.0
2023-04-10 12:35:00,39.27,39.31,39.27,39.31,66726.0,36.9786,37.0162,36.9786,37.0162,66726.0
2023-04-10 12:40:00,39.31,39.32,39.3,39.31,122285.0,37.0162,37.0256,37.0068,37.0162,122285.0
2023-04-10 12:45:00,39.31,39.32,39.3,39.32,143571.0,37.0162,37.0256,37.0068,37.0256,143571.0
2023-04-10 12:50:00,39.32,39.34,39.31,39.33,52198.0,37.0256,37.0445,37.0162,37.0351,52198.0
2023-04-10 12:55:00,39.33,39.34,39.32,39.34,328871.0,37.0351,37.0445,37.0256,37.0445,328871.0
2023-04-10 13:00:00,39.34,39.35,39.33,39.34,69640.0,37.0445,37.0539,37.0351,37.0445,69640.0
2023-04-10 13:05:00,39.33,39.35,39.33,39.34,65142.0,37.0351,37.0539,37.0351,37.0445,65142.0
2023-04-10 13:10:00,39.34,39.36,39.34,39.34,58158.0,37.0445,37.0633,37.0445,37.0445,58158.0
2023-04-10 13:15:00,39.35,39.35,39.34,39.34,7517.0,37.0539,37.0539,37.0445,37.0445,7517.0
2023-04-10 13:20:00,39.34,39.36,39.34,39.35,55086.0,37.0445,37.0633,37.0445,37.0539,55086.0
2023-04-10 13:25:00,39.35,39.36,39.34,39.36,32389.0,37.0539,37.0633,37.0445,37.0633,32389.0
2023-04-10 13:30:00,39.36,39.37,39.35,39.36,63720.0,37.0633,37.0727,37.0539,37.0633,63720.0
2023-04-10 13:35:00,39.36,39.36,39.34,39.34,85792.0,37.0633,37.0633,37.0445,37.0445,85792.0
2023-04-10 13:40:00,39.34,39.35,39.32,39.34,45216.0,37.0445,37.0539,37.0256,37.0445,45216.0
2023-04-10 13:45:00,39.34,39.36,39.34,39.36,40154.0,37.0445,37.0633,37.0445,37.0633,40154.0
2023-04-10 13:50:00,39.36,39.36,39.34,39.35,918287.0,37.0633,37.0633,37.0445,37.0539,918287.0
2023-04-10 13:55:00,39.35,39.36,39.34,39.35,64984.0,37.0539,37.0633,37.0445,37.0539,64984.0
2023-04-10 14:00:00,39.35,39.36,39.34,39.36,122513.0,37.0539,37.0633,37.0445,37.0633,122513.0
2023-04-10 14:05:00,39.36,39.37,39.34,39.35,47382.0,37.0633,37.0727,37.0445,37.0539,47382.0
2023-04-10 14:10:00,39.35,39.37,39.35,39.36,140128.0,37.0539,37.0727,37.0539,37.0633,140128.0
2023-04-10 14:15:00,39.36,39.38,39.36,39.37,24222.0,37.0633,37.0821,37.0633,37.0727,24222.0
2023-04-10 14:20:00,39.37,39.38,39.37,39.38,24925.0,37.0727,37.0821,37.0727,37.0821,24925.0
2023-04-10 14:25:00,39.38,39.38,39.36,39.37,33149.0,37.0821,37.0821,37.0633,37.0727,33149.0
2023-04-10 14:30:00,39.37,39.37,39.36,39.37,25665.0,37.0727,37.0727,37.0633,37.0727,25665.0
2023-04-10 14:35:00,39.37,39.37,39.36,39.37,17554.0,37.0727,37.0727,37.0633,37.0727,17554.0
2023-04-10 14:40:00,39.37,39.37,39.35,39.36,64401.0,37.0727,37.0727,37.0539,37.0633,64401.0
2023-04-10 14:45:00,39.36,39.37,39.35,39.37,53435.0,37.0633,37.0727,37.0539,37.0727,53435.0
2023-04-10 14:50:00,39.37,39.37,39.36,39.37,77864.0,37.0727,37.0727,37.0633,37.0727,77864.0
2023-04-10 14:55:00,39.37,39.39,39.36,39.39,197623.0,37.0727,37.0916,37.0633,37.0916,197623.0
2023-04-10 15:00:00,39.39,39.41,39.38,39.4,270575.0,37.0916,37.1104,37.0821,37.101,270575.0
2023-04-10 15:05:00,39.4,39.4,39.38,39.39,52059.0,37.101,37.101,37.0821,37.0916,52059.0
2023-04-10 15:10:00,39.39,39.39,39.37,39.38,130074.0,37.0916,37.0916,37.0727,37.0821,130074.0
2023-04-10 15:15:00,39.38,39.4,39.37,39.4,113973.0,37.0821,37.101,37.0727,37.101,113973.0
2023-04-10 15:20:00,39.4,39.4,39.38,39.38,454464.0,37.101,37.101,37.0821,37.0821,454464.0
2023-04-10 15:25:00,39.39,39.39,39.38,39.39,144224.0,37.0916,37.0916,37.0821,37.0916,144224.0
2023-04-10 15:30:00,39.39,39.41,39.38,39.4,548333.0,37.0916,37.1104,37.0821,37.101,548333.0
2023-04-10 15:35:00,39.39,39.41,39.39,39.4,221506.0,37.0916,37.1104,37.0916,37.101,221506.0
2023-04-10 15:40:00,39.4,39.42,39.4,39.42,452861.0,37.101,37.1198,37.101,37.1198,452861.0
2023-04-10 15:45:00,39.41,39.44,39.41,39.44,737388.0,37.1104,37.1386,37.1104,37.1386,737388.0
2023-04-10 15:50:00,39.43,39.44,39.42,39.43,819350.0,37.1292,37.1386,37.1198,37.1292,819350.0
2023-04-10 15:55:00,39.43,39.44,39.42,39.43,1166582.0,37.1292,37.1386,37.1198,37.1292,1166582.0
2023-04-11 09:30:00,39.77,39.78,39.71,39.77,614691.0,37.4494,37.4588,37.3929,37.4494,614691.0
2023-04-11 09:35:00,39.77,39.8,39.69,39.7,421120.0,37.4494,37.4776,37.3741,37.3835,421120.0
2023-04-11 09:40:00,39.7,39.72,39.66,39.7,330019.0,37.3835,37.4023,37.3458,37.3835,330019.0
2023-04-11 09:45:00,39.7,39.77,39.7,39.73,385023.0,37.3835,37.4494,37.3835,37.4117,385023.0
2023-04-11 09:50:00,39.73,39.77,39.73,39.75,413820.0,37.4117,37.4494,37.4117,37.4306,413820.0
2023-04-11 09:55:00,39.75,39.78,39.74,39.77,515172.0,37.4306,37.4588,37.4211,37.4494,515172.0
2023-04-11 10:00:00,39.77,39.82,39.76,39.81,643860.0,37.4494,37.4965,37.44,37.4871,643860.0
2023-04-11 10:05:00,39.81,39.82,39.77,39.77,430308.0,37.4871,37.4965,37.4494,37.4494,430308.0
2023-04-11 10:10:00,39.78,39.78,39.75,39.76,388019.0,37.4588,37.4588,37.4306,37.44,388019.0
2023-04-11 10:15:00,39.76,39.8,39.76,39.78,448963.0,37.44,37.4776,37.44,37.4588,448963.0
2023-04-11 10:20:00,39.78,39.82,39.78,39.82,254727.0,37.4588,37.4965,37.4588,37.4965,254727.0
2023-04-11 10:25:00,39.82,39.84,39.8,39.81,400262.0,37.4965,37.5153,37.4776,37.4871,400262.0
2023-04-11 10:30:00,39.8,39.81,39.77,39.77,272175.0,37.4776,37.4871,37.4494,37.4494,272175.0
2023-04-11 10:35:00,39.77,39.78,39.74,39.75,208845.0,37.4494,37.4588,37.4211,37.4306,208845.0
2023-04-11 10:40:00,39.75,39.78,39.71,39.73,151044.0,37.4306,37.4588,37.3929,37.4117,151044.0
2023-04-11 10:45:00,39.72,39.74,39.7,39.73,237380.0,37.4023,37.4211,37.3835,37.4117,237380.0
2023-04-11 10:50:00,39.74,39.75,39.72,39.72,116534.0,37.4211,37.4306,37.4023,37.4023,116534.0
2023-04-11 10:55:00,39.72,39.73,39.69,39.7,118869.0,37.4023,37.4117,37.3741,37.3835,118869.0
2023-04-11 11:00:00,39.7,39.74,39.69,39.72,465462.0,37.3835,37.4211,37.3741,37.4023,465462.0
2023-04-11 11:05:00,39.73,39.74,39.72,39.73,57586.0,37.4117,37.4211,37.4023,37.4117,57586.0
2023-04-11 11:10:00,39.73,39.76,39.71,39.76,152262.0,37.4117,37.44,37.3929,37.44,152262.0
2023-04-11 11:15:00,39.76,39.77,39.74,39.77,102114.0,37.44,37.4494,37.4211,37.4494,102114.0
2023-04-11 11:20:00,39.76,39.77,39.75,39.77,114809.0,37.44,37.4494,37.4306,37.4494,114809.0
2023-04-11 11:25:00,39.77,39.77,39.73,39.73,136834.0,37.4494,37.4494,37.4117,37.4117,136834.0
2023-04-11 11:30:00,39.73,39.74,39.71,39.72,215992.0,37.4117,37.4211,37.3929,37.4023,215992.0
2023-04-11 11:35:00,39.72,39.72,39.7,39.72,330161.0,37.4023,37.4023,37.3835,37.4023,330161.0
2023-04-11 11:40:00,39.72,39.72,39.68,39.7,122417.0,37.4023,37.4023,37.3646,37.3835,122417.0
2023-04-11 11:45:00,39.7,39.72,39.68,39.72,321962.0,37.3835,37.4023,37.3646,37.4023,321962.0
2023-04-11 11:50:00,39.71,39.72,39.69,39.71,255075.0,37.3929,37.4023,37.3741,37.3929,255075.0
2023-04-11 11:55:00,39.71,39.71,39.68,39.69,197870.0,37.3929,37.3929,37.3646,37.3741,197870.0
2023-04-11 12:00:00,39.69,39.7,39.68,39.7,172210.0,37.3741,37.3835,37.3646,37.3835,172210.0
2023-04-11 12:05:00,39.7,39.7,39.68,39.69,136931.0,37.3835,37.3835,37.3646,37.3741,136931.0
2023-04-11 12:10:00,39.69,39.72,39.69,39.71,383097.0,37.3741,37.4023,37.3741,37.3929,383097.0
2023-04-11 12:15:00,39.7,39.71,39.69,39.7,150962.0,37.3835,37.3929,37.3741,37.3835,150962.0
2023-04-11 12:20:00,39.7,39.7,39.68,39.69,71653.0,37.3835,37.3835,37.3646,37.3741,71653.0
2023-04-11 12:25:00,39.69,39.7,39.68,39.7,220510.0,37.3741,37.3835,37.3646,37.3835,220510.0
2023-04-11 12:30:00,39.7,39.71,39.69,39.7,126136.0,37.3835,37.3929,37.3741,37.3835,126136.0
2023-04-11 12:35:00,39.7,39.7,39.67,39.68,112181.0,37.3835,37.3835,37.3552,37.3646,112181.0
2023-04-11 12:40:00,39.68,39.69,39.67,39.69,136078.0,37.3646,37.3741,37.3552,37.3741,136078.0
2023-04-11 12:45:00,39.69,39.69,39.68,39.69,33031.0,37.3741,37.3741,37.3646,37.3741,33031.0
2023-04-11 12:50:00,39.69,39.69,39.68,39.69,241498.0,37.3741,37.3741,37.3646,37.3741,241498.0
2023-04-11 12:55:00,39.69,39.7,39.68,39.7,47014.0,37.3741,37.3835,37.3646,37.3835,47014.0
2023-04-11 13:00:00,39.7,39.7,39.69,39.7,56014.0,37.3835,37.3835,37.3741,37.3835,56014.0
2023-04-11 13:05:00,39.7,39.71,39.69,39.7,76476.0,37.3835,37.3929,37.3741,37.3835,76476.0
2023-04-11 13:10:00,39.7,39.7,39.67,39.68,71728.0,37.3835,37.3835,37.3552,37.3646,71728.0
2023-04-11 13:15:00,39.68,39.69,39.66,39.68,57068.0,37.3646,37.3741,37.3458,37.3646,57068.0
2023-04-11 13:20:00,39.67,39.7,39.67,39.7,80110.0,37.3552,37.3835,37.3552,37.3835,80110.0
2023-04-11 13:25:00,39.7,39.7,39.69,39.7,78551.0,37.3835,37.3835,37.3741,37.3835,78551.0
2023-04-11 13:30:00,39.7,39.71,39.69,39.71,211853.0,37.3835,37.3929,37.3741,37.3929,211853.0
2023-04-11 13:35:00,39.71,39.73,39.7,39.73,147917.0,37.3929,37.4117,37.3835,37.4117,147917.0
2023-04-11 13:40:00,39.73,39.75,39.72,39.75,76426.0,37.4117,37.4306,37.4023,37.4306,76426.0
2023-04-11 13:45:00,39.74,39.76,39.73,39.76,233265.0,37.4211,37.44,37.4117,37.44,233265.0
2023-04-11 13:50:00,39.76,39.76,39.74,39.76,102132.0,37.44,37.44,37.4211,37.44,102132.0
2023-04-11 13:55:00,39.76,39.76,39.74,39.75,95822.0,37.44,37.44,37.4211,37.4306,95822.0
2023-04-11 14:00:00,39.75,39.75,39.71,39.72,59934.0,37.4306,37.4306,37.3929,37.4023,59934.0
2023-04-11 14:05:00,39.72,39.72,39.71,39.72,36148.0,37.4023,37.4023,37.3929,37.4023,36148.0
2023-04-11 14:10:00,39.72,39.72,39.7,39.71,194192.0,37.4023,37.4023,37.3835,37.3929,194192.0
2023-04-11 14:15:00,39.71,39.71,39.69,39.71,94448.0,37.3929,37.3929,37.3741,37.3929,94448.0
2023-04-11 14:20:00,39.7,39.73,39.7,39.72,77939.0,37.3835,37.4117,37.3835,37.4023,77939.0
2023-04-11 14:25:00,39.72,39.74,39.72,39.73,43448.0,37.4023,37.4211,37.4023,37.4117,43448.0
2023-04-11 14:30:00,39.74,39.75,39.73,39.73,77359.0,37.4211,37.4306,37.4117,37.4117,77359.0
2023-04-11 14:35:00,39.73,39.74,39.72,39.73,126710.0,37.4117,37.4211,37.4023,37.4117,126710.0
2023-04-11 14:40:00,39.74,39.74,39.72,39.73,26817.0,37.4211,37.4211,37.4023,37.4117,26817.0
2023-04-11 14:45:00,39.73,39.73,39.72,39.72,28613.0,37.4117,37.4117,37.4023,37.4023,28613.0
2023-04-11 14:50:00,39.73,39.73,39.71,39.72,65738.0,37.4117,37.4117,37.3929,37.4023,65738.0
2023-04-11 14:55:00,39.72,39.73,39.71,39.72,108535.0,37.4023,37.4117,37.3929,37.4023,108535.0
2023-04-11 15:00:00,39.72,39.72,39.7,39.71,72016.0,37.4023,37.4023,37.3835,37.3929,72016.0
2023-04-11 15:05:00,39.71,39.71,39.7,39.71,159197.0,37.3929,37.3929,37.3835,37.3929,159197.0
2023-04-11 15:10:00,39.71,39.73,39.7,39.72,241725.0,37.3929,37.4117,37.3835,37.4023,241725.0
2023-04-11 15:15:00,39.72,39.74,39.72,39.73,185566.0,37.4023,37.4211,37.4023,37.4117,185566.0
2023-04-11 15:20:00,39.73,39.74,39.72,39.73,162189.0,37.4117,37.4211,37.4023,37.4117,162189.0
2023-04-11 15:25:00,39.73,39.74,39.72,39.73,165660.0,37.4117,37.4211,37.4023,37.4117,165660.0
2023-04-11 15:30:00,39.73,39.73,39.71,39.71,184049.0,37.4117,37.4117,37.3929,37.3929,184049.0
2023-04-11 15:35:00,39.71,39.71,39.68,39.69,243575.0,37.3929,37.3929,37.3646,37.3741,243575.0
2023-04-11 15:40:00,39.69,39.7,39.68,39.69,449870.0,37.3741,37.3835,37.3646,37.3741,449870.0
2023-04-11 15:45:00,39.69,39.69,39.67,39.68,231513.0,37.3741,37.3741,37.3552,37.3646,231513.0
2023-04-11 15:50:00,39.67,39.68,39.66,39.66,527494.0,37.3552,37.3646,37.3458,37.3458,527494.0
2023-04-11 15:55:00,39.66,39.69,39.65,39.69,1412232.0,37.3458,37.3741,37.3364,37.3741,1412232.0
2023-04-12 09:30:00,39.8,39.83,39.75,39.77,639311.0,37.4776,37.5059,37.4306,37.4494,639311.0
2023-04-12 09:35:00,39.76,39.83,39.75,39.77,546339.0,37.44,37.5059,37.4306,37.4494,546339.0
2023-04-12 09:40:00,39.78,39.8,39.67,39.69,163942.0,37.4588,37.4776,37.3552,37.3741,163942.0
2023-04-12 09:45:00,39.69,39.7,39.6,39.64,304967.0,37.3741,37.3835,37.2893,37.327,304967.0
2023-04-12 09:50:00,39.65,39.65,39.58,39.63,222416.0,37.3364,37.3364,37.2705,37.3176,222416.0
2023-04-12 09:55:00,39.64,39.65,39.62,39.63,135750.0,37.327,37.3364,37.3081,37.3176,135750.0
2023-04-12 10:00:00,39.63,39.68,39.59,39.66,306142.0,37.3176,37.3646,37.2799,37.3458,306142.0
2023-04-12 10:05:00,39.67,39.72,39.64,39.71,156940.0,37.3552,37.4023,37.327,37.3929,156940.0
2023-04-12 10:10:00,39.71,39.73,39.7,39.72,152662.0,37.3929,37.4117,37.3835,37.4023,152662.0
2023-04-12 10:15:00,39.73,39.75,39.68,39.69,307309.0,37.4117,37.4306,37.3646,37.3741,307309.0
2023-04-12 10:20:00,39.69,39.72,39.68,39.7,274302.0,37.3741,37.4023,37.3646,37.3835,274302.0
2023-04-12 10:25:00,39.7,39.7,39.64,39.66,214086.0,37.3835,37.3835,37.327,37.3458,214086.0
2023-04-12 10:30:00,39.66,39.67,39.56,39.57,988086.0,37.3458,37.3552,37.2516,37.2611,988086.0
2023-04-12 10:35:00,39.57,39.57,39.5,39.52,354112.0,37.2611,37.2611,37.1951,37.214,354112.0
2023-04-12 10:40:00,39.52,39.56,39.51,39.53,514430.0,37.214,37.2516,37.2046,37.2234,514430.0
2023-04-12 10:45:00,39.54,39.57,39.53,39.55,238655.0,37.2328,37.2611,37.2234,37.2422,238655.0
2023-04-12 10:50:00,39.55,39.57,39.49,39.5,295364.0,37.2422,37.2611,37.1857,37.1951,295364.0
2023-04-12 10:55:00,39.5,39.5,39.46,39.48,229757.0,37.1951,37.1951,37.1575,37.1763,229757.0
2023-04-12 11:00:00,39.48,39.5,39.44,39.44,308250.0,37.1763,37.1951,37.1386,37.1386,308250.0
2023-04-12 11:05:00,39.45,39.46,39.39,39.41,437245.0,37.1481,37.1575,37.0916,37.1104,437245.0
2023-04-12 11:10:00,39.41,39.42,39.38,39.41,321701.0,37.1104,37.1198,37.0821,37.1104,321701.0
2023-04-12 11:15:00,39.41,39.47,39.41,39.46,317329.0,37.1104,37.1669,37.1104,37.1575,317329.0
2023-04-12 11:20:00,39.47,39.5,39.45,39.48,184238.0,37.1669,37.1951,37.1481,37.1763,184238.0
2023-04-12 11:25:00,39.48,39.49,39.47,39.48,252723.0,37.1763,37.1857,37.1669,37.1763,252723.0
2023-04-12 11:30:00,39.48,39.49,39.45,39.46,155321.0,37.1763,37.1857,37.1481,37.1575,155321.0
2023-04-12 11:35:00,39.46,39.47,39.44,39.45,291295.0,37.1575,37.1669,37.1386,37.1481,291295.0
2023-04-12 11:40:00,39.45,39.48,39.44,39.48,302201.0,37.1481,37.1763,37.1386,37.1763,302201.0
2023-04-12 11:45:00,39.48,39.53,39.48,39.51,202257.0,37.1763,37.2234,37.1763,37.2046,202257.0
2023-04-12 11:50:00,39.51,39.51,39.48,39.49,147039.0,37.2046,37.2046,37.1763,37.1857,147039.0
2023-04-12 11:55:00,39.49,39.52,39.48,39.5,160479.0,37.1857,37.214,37.1763,37.1951,160479.0
2023-04-12 12:00:00,39.5,39.52,39.49,39.5,119321.0,37.1951,37.214,37.1857,37.1951,119321.0
2023-04-12 12:05:00,39.5,39.52,39.49,39.51,199234.0,37.1951,37.214,37.1857,37.2046,199234.0
2023-04-12 12:10:00,39.51,39.53,39.5,39.51,151274.0,37.2046,37.2234,37.1951,37.2046,151274.0
2023-04-12 12:15:00,39.51,39.52,39.5,39.51,161246.0,37.2046,37.214,37.1951,37.2046,161246.0
2023-04-12 12:20:00,39.51,39.52,39.5,39.5,197241.0,37.2046,37.214,37.1951,37.1951,197241.0
2023-04-12 12:25:00,39.51,39.53,39.5,39.52,70618.0,37.2046,37.2234,37.1951,37.214,70618.0
2023-04-12 12:30:00,39.52,39.53,39.51,39.52,86875.0,37.214,37.2234,37.2046,37.214,86875.0
2023-04-12 12:35:00,39.52,39.53,39.51,39.52,63486.0,37.214,37.2234,37.2046,37.214,63486.0
2023-04-12 12:40:00,39.53,39.53,39.5,39.5,314664.0,37.2234,37.2234,37.1951,37.1951,314664.0
2023-04-12 12:45:00,39.5,39.54,39.5,39.52,238711.0,37.1951,37.2328,37.1951,37.214,238711.0
2023-04-12 12:50:00,39.52,39.54,39.51,39.54,61828.0,37.214,37.2328,37.2046,37.2328,61828.0
2023-04-12 12:55:00,39.54,39.56,39.53,39.55,88367.0,37.2328,37.2516,37.2234,37.2422,88367.0
2023-04-12 13:00:00,39.55,39.57,39.53,39.57,285528.0,37.2422,37.2611,37.2234,37.2611,285528.0
2023-04-12 13:05:00,39.56,39.58,39.55,39.57,143449.0,37.2516,37.2705,37.2422,37.2611,143449.0
2023-04-12 13:10:00,39.58,39.61,39.57,39.59,375405.0,37.2705,37.2987,37.2611,37.2799,375405.0
2023-04-12 13:15:00,39.6,39.61,39.58,39.59,368578.0,37.2893,37.2987,37.2705,37.2799,368578.0
2023-04-12 13:20:00,39.59,39.61,39.57,39.59,156835.0,37.2799,37.2987,37.2611,37.2799,156835.0
2023-04-12 13:25:00,39.59,39.6,39.58,39.59,104232.0,37.2799,37.2893,37.2705,37.2799,104232.0
2023-04-12 13:30:00,39.59,39.6,39.58,39.58,119763.0,37.2799,37.2893,37.2705,37.2705,119763.0
2023-04-12 13:35:00,39.59,39.59,39.54,39.54,259305.0,37.2799,37.2799,37.2328,37.2328,259305.0
2023-04-12 13:40:00,39.54,39.56,39.53,39.54,123041.0,37.2328,37.2516,37.2234,37.2328,123041.0
2023-04-12 13:45:00,39.54,39.54,39.51,39.52,125888.0,37.2328,37.2328,37.2046,37.214,125888.0
2023-04-12 13:50:00,39.52,39.53,39.51,39.52,124619.0,37.214,37.2234,37.2046,37.214,124619.0
2023-04-12 13:55:00,39.52,39.53,39.48,39.48,197905.0,37.214,37.2234,37.1763,37.1763,197905.0
2023-04-12 14:00:00,39.48,39.52,39.46,39.51,351309.0,37.1763,37.214,37.1575,37.2046,351309.0
2023-04-12 14:05:00,39.51,39.54,39.49,39.5,281954.0,37.2046,37.2328,37.1857,37.1951,281954.0
2023-04-12 14:10:00,39.5,39.54,39.48,39.54,433188.0,37.1951,37.2328,37.1763,37.2328,433188.0
2023-04-12 14:15:00,39.54,39.54,39.53,39.54,126355.0,37.2328,37.2328,37.2234,37.2328,126355.0
2023-04-12 14:20:00,39.54,39.55,39.52,39.54,284209.0,37.2328,37.2422,37.214,37.2328,284209.0
2023-04-12 14:25:00,39.53,39.53,39.44,39.46,446607.0,37.2234,37.2234,37.1386,37.1575,446607.0
2023-04-12 14:30:00,39.46,39.46,39.41,39.45,882773.0,37.1575,37.1575,37.1104,37.1481,882773.0
2023-04-12 14:35:00,39.45,39.47,39.42,39.45,181852.0,37.1481,37.1669,37.1198,37.1481,181852.0
2023-04-12 14:40:00,39.44,39.46,39.44,39.45,85924.0,37.1386,37.1575,37.1386,37.1481,85924.0
2023-04-12 14:45:00,39.45,39.46,39.41,39.41,203024.0,37.1481,37.1575,37.1104,37.1104,203024.0
2023-04-12 14:50:00,39.41,39.43,39.4,39.41,136422.0,37.1104,37.1292,37.101,37.1104,136422.0
2023-04-12 14:55:00,39.42,39.44,39.41,39.43,85595.0,37.1198,37.1386,37.1104,37.1292,85595.0
2023-04-12 15:00:00,39.43,39.45,39.41,39.41,128680.0,37.1292,37.1481,37.1104,37.1104,128680.0
2023-04-12 15:05:00,39.41,39.43,39.41,39.41,466175.0,37.1104,37.1292,37.1104,37.1104,466175.0
2023-04-12 15:10:00,39.41,39.41,39.37,39.38,286730.0,37.1104,37.1104,37.0727,37.0821,286730.0
2023-04-12 15:15:00,39.37,39.37,39.35,39.37,220690.0,37.0727,37.0727,37.0539,37.0727,220690.0
2023-04-12 15:20:00,39.37,39.37,39.33,39.34,259336.0,37.0727,37.0727,37.0351,37.0445,259336.0
2023-04-12 15:25:00,39.34,39.35,39.32,39.32,228936.0,37.0445,37.0539,37.0256,37.0256,228936.0
2023-04-12 15:30:00,39.33,39.35,39.31,39.33,218090.0,37.0351,37.0539,37.0162,37.0351,218090.0
2023-04-12 15:35:00,39.33,39.36,39.32,39.36,328777.0,37.0351,37.0633,37.0256,37.0633,328777.0
2023-04-12 15:40:00,39.36,39.37,39.34,39.37,1685813.0,37.0633,37.0727,37.0445,37.0727,1685813.0
2023-04-12 15:45:00,39.36,39.38,39.34,39.34,405598.0,37.0633,37.0821,37.0445,37.0445,405598.0
2023-04-12 15:50:00,39.34,39.37,39.34,39.36,514039.0,37.0445,37.0727,37.0445,37.0633,514039.0
2023-04-12 15:55:00,39.37,39.38,39.35,39.38,1947645.0,37.0727,37.0821,37.0539,37.0821,1947645.0
2023-04-13 09:30:00,39.85,39.88,39.8,39.86,1014880.0,37.5247,37.553,37.4776,37.5341,1014880.0
2023-04-13 09:35:00,39.85,39.92,39.83,39.92,747945.0,37.5247,37.5906,37.5059,37.5906,747945.0
2023-04-13 09:40:00,39.92,39.95,39.9,39.93,1022748.0,37.5906,37.6189,37.5718,37.6,1022748.0
2023-04-13 09:45:00,39.93,39.94,39.89,39.93,595189.0,37.6,37.6095,37.5624,37.6,595189.0
2023-04-13 09:50:00,39.93,39.94,39.85,39.86,703074.0,37.6,37.6095,37.5247,37.5341,703074.0
2023-04-13 09:55:00,39.86,39.9,39.84,39.88,398139.0,37.5341,37.5718,37.5153,37.553,398139.0
2023-04-13 10:00:00,39.88,39.89,39.82,39.86,354032.0,37.553,37.5624,37.4965,37.5341,354032.0
2023-04-13 10:05:00,39.86,39.9,39.83,39.88,354621.0,37.5341,37.5718,37.5059,37.553,354621.0
2023-04-13 10:10:00,39.88,39.91,39.86,39.91,295452.0,37.553,37.5812,37.5341,37.5812,295452.0
2023-04-13 10:15:00,39.9,39.94,39.89,39.93,339303.0,37.5718,37.6095,37.5624,37.6,339303.0
2023-04-13 10:20:00,39.93,39.93,39.88,39.89,312825.0,37.6,37.6,37.553,37.5624,312825.0
2023-04-13 10:25:00,39.9,39.92,39.87,39.9,134329.0,37.5718,37.5906,37.5436,37.5718,134329.0
2023-04-13 10:30:00,39.89,39.91,39.86,39.89,507057.0,37.5624,37.5812,37.5341,37.5624,507057.0
2023-04-13 10:35:00,39.89,39.9,39.82,39.82,388573.0,37.5624,37.5718,37.4965,37.4965,388573.0
2023-04-13 10:40:00,39.82,39.86,39.81,39.84,406362.0,37.4965,37.5341,37.4871,37.5153,406362.0
2023-04-13 10:45:00,39.84,39.86,39.83,39.85,110601.0,37.5153,37.5341,37.5059,37.5247,110601.0
2023-04-13 10:50:00,39.86,39.88,39.85,39.88,77706.0,37.5341,37.553,37.5247,37.553,77706.0
2023-04-13 10:55:00,39.88,39.89,39.85,39.85,62811.0,37.553,37.5624,37.5247,37.5247,62811.0
2023-04-13 11:00:00,39.86,39.9,39.85,39.9,202842.0,37.5341,37.5718,37.5247,37.5718,202842.0
2023-04-13 11:05:00,39.9,39.9,39.87,39.89,170695.0,37.5718,37.5718,37.5436,37.5624,170695.0
2023-04-13 11:10:00,39.88,39.91,39.87,39.9,301833.0,37.553,37.5812,37.5436,37.5718,301833.0
2023-04-13 11:15:00,39.9,39.9,39.87,39.9,254133.0,37.5718,37.5718,37.5436,37.5718,254133.0
2023-04-13 11:20:00,39.9,39.91,39.88,39.89,458766.0,37.5718,37.5812,37.553,37.5624,458766.0
2023-04-13 11:25:00,39.89,39.9,39.88,39.9,193936.0,37.5624,37.5718,37.553,37.5718,193936.0
2023-04-13 11:30:00,39.9,39.91,39.87,39.88,212491.0,37.5718,37.5812,37.5436,37.553,212491.0
2023-04-13 11:35:00,39.88,39.91,39.87,39.9,208037.0,37.553,37.5812,37.5436,37.5718,208037.0
2023-04-13 11:40:00,39.9,39.91,39.89,39.89,141557.0,37.5718,37.5812,37.5624,37.5624,141557.0
2023-04-13 11:45:00,39.89,39.91,39.89,39.9,108988.0,37.5624,37.5812,37.5624,37.5718,108988.0
2023-04-13 11:50:00,39.9,39.91,39.87,39.89,351455.0,37.5718,37.5812,37.5436,37.5624,351455.0
2023-04-13 11:55:00,39.89,39.92,39.88,39.91,199263.0,37.5624,37.5906,37.553,37.5812,199263.0
2023-04-13 12:00:00,39.91,39.93,39.9,39.92,119261.0,37.5812,37.6,37.5718,37.5906,119261.0
2023-04-13 12:05:00,39.92,39.94,39.9,39.91,166635.0,37.5906,37.6095,37.5718,37.5812,166635.0
2023-04-13 12:10:00,39.91,39.92,39.89,39.9,114867.0,37.5812,37.5906,37.5624,37.5718,114867.0
2023-04-13 12:15:00,39.9,39.92,39.89,39.9,124348.0,37.5718,37.5906,37.5624,37.5718,124348.0
2023-04-13 12:20:00,39.89,39.92,39.89,39.91,232461.0,37.5624,37.5906,37.5624,37.5812,232461.0
2023-04-13 12:25:00,39.91,39.91,39.89,39.9,70116.0,37.5812,37.5812,37.5624,37.5718,70116.0
2023-04-13 12:30:00,39.9,39.9,39.88,39.89,98069.0,37.5718,37.5718,37.553,37.5624,98069.0
2023-04-13 12:35:00,39.89,39.9,39.88,39.89,145617.0,37.5624,37.5718,37.553,37.5624,145617.0
2023-04-13 12:40:00,39.89,39.89,39.87,39.89,81379.0,37.5624,37.5624,37.5436,37.5624,81379.0
2023-04-13 12:45:00,39.89,39.9,39.88,39.9,77401.0,37.5624,37.5718,37.553,37.5718,77401.0
2023-04-13 12:50:00,39.9,39.91,39.89,39.91,270722.0,37.5718,37.5812,37.5624,37.5812,270722.0
2023-04-13 12:55:00,39.91,39.92,39.9,39.92,39945.0,37.5812,37.5906,37.5718,37.5906,39945.0
2023-04-13 13:00:00,39.92,39.94,39.9,39.93,317913.0,37.5906,37.6095,37.5718,37.6,317913.0
2023-04-13 13:05:00,39.93,39.96,39.93,39.96,173005.0,37.6,37.6283,37.6,37.6283,173005.0
2023-04-13 13:10:00,39.96,39.97,39.95,39.95,127372.0,37.6283,37.6377,37.6189,37.6189,127372.0
2023-04-13 13:15:00,39.95,39.96,39.95,39.95,30045.0,37.6189,37.6283,37.6189,37.6189,30045.0
2023-04-13 13:20:00,39.96,39.96,39.93,39.94,250204.0,37.6283,37.6283,37.6,37.6095,250204.0
2023-04-13 13:25:00,39.95,39.95,39.93,39.94,220863.0,37.6189,37.6189,37.6,37.6095,220863.0
2023-04-13 13:30:00,39.94,39.96,39.93,39.96,77682.0,37.6095,37.6283,37.6,37.6283,77682.0
2023-04-13 13:35:00,39.95,39.98,39.95,39.97,109169.0,37.6189,37.6471,37.6189,37.6377,109169.0
2023-04-13 13:40:00,39.97,39.98,39.96,39.98,249026.0,37.6377,37.6471,37.6283,37.6471,249026.0
2023-04-13 13:45:00,39.98,39.99,39.97,39.98,77161.0,37.6471,37.6565,37.6377,37.6471,77161.0
2023-04-13 13:50:00,39.98,40.0,39.98,40.0,276974.0,37.6471,37.666,37.6471,37.666,276974.0
2023-04-13 13:55:00,39.99,40.0,39.98,39.98,102098.0,37.6565,37.666,37.6471,37.6471,102098.0
2023-04-13 14:00:00,39.98,39.99,39.97,39.98,229842.0,37.6471,37.6565,37.6377,37.6471,229842.0
2023-04-13 14:05:00,39.99,40.0,39.98,39.98,116101.0,37.6565,37.666,37.6471,37.6471,116101.0
2023-04-13 14:10:00,39.98,40.0,39.98,40.0,88405.0,37.6471,37.666,37.6471,37.666,88405.0
2023-04-13 14:15:00,39.99,40.0,39.98,39.99,103668.0,37.6565,37.666,37.6471,37.6565,103668.0
2023-04-13 14:20:00,40.0,40.0,39.97,39.98,120113.0,37.666,37.666,37.6377,37.6471,120113.0
2023-04-13 14:25:00,39.97,39.98,39.95,39.96,106479.0,37.6377,37.6471,37.6189,37.6283,106479.0
2023-04-13 14:30:00,39.96,39.96,39.94,39.95,142883.0,37.6283,37.6283,37.6095,37.6189,142883.0
2023-04-13 14:35:00,39.95,39.96,39.94,39.95,113477.0,37.6189,37.6283,37.6095,37.6189,113477.0
2023-04-13 14:40:00,39.94,39.95,39.93,39.95,76070.0,37.6095,37.6189,37.6,37.6189,76070.0
2023-04-13 14:45:00,39.95,39.96,39.94,39.95,88336.0,37.6189,37.6283,37.6095,37.6189,88336.0
2023-04-13 14:50:00,39.95,39.96,39.94,39.96,134876.0,37.6189,37.6283,37.6095,37.6283,134876.0
2023-04-13 14:55:00,39.96,39.97,39.95,39.97,99163.0,37.6283,37.6377,37.6189,37.6377,99163.0
2023-04-13 15:00:00,39.97,39.97,39.96,39.97,65962.0,37.6377,37.6377,37.6283,37.6377,65962.0
2023-04-13 15:05:00,39.97,39.98,39.95,39.96,299650.0,37.6377,37.6471,37.6189,37.6283,299650.0
2023-04-13 15:10:00,39.97,39.97,39.94,39.95,145422.0,37.6377,37.6377,37.6095,37.6189,145422.0
2023-04-13 15:15:00,39.95,39.96,39.94,39.96,147130.0,37.6189,37.6283,37.6095,37.6283,147130.0
2023-04-13 15:20:00,39.96,39.97,39.95,39.96,153321.0,37.6283,37.6377,37.6189,37.6283,153321.0
2023-04-13 15:25:00,39.96,39.96,39.94,39.96,207713.0,37.6283,37.6283,37.6095,37.6283,207713.0
2023-04-13 15:30:00,39.96,39.97,39.94,39.96,631783.0,37.6283,37.6377,37.6095,37.6283,631783.0
2023-04-13 15:35:00,39.96,39.96,39.95,39.96,330802.0,37.6283,37.6283,37.6189,37.6283,330802.0
2023-04-13 15:40:00,39.96,39.96,39.95,39.95,303009.0,37.6283,37.6283,37.6189,37.6189,303009.0
2023-04-13 15:45:00,39.96,39.97,39.94,39.96,585502.0,37.6283,37.6377,37.6095,37.6283,585502.0
2023-04-13 15:50:00,39.95,39.96,39.95,39.96,691237.0,37.6189,37.6283,37.6189,37.6283,691237.0
2023-04-13 15:55:00,39.96,39.96,39.93,39.96,2858785.0,37.6283,37.6283,37.6,37.6283,2858785.0
2023-04-14 09:30:00,39.75,39.78,39.71,39.76,772964.0,37.4306,37.4588,37.3929,37.44,772964.0
2023-04-14 09:35:00,39.76,39.86,39.75,39.83,779907.0,37.44,37.5341,37.4306,37.5059,779907.0
2023-04-14 09:40:00,39.83,39.85,39.78,39.85,190390.0,37.5059,37.5247,37.4588,37.5247,190390.0
2023-04-14 09:45:00,39.84,39.86,39.83,39.84,123249.0,37.5153,37.5341,37.5059,37.5153,123249.0
2023-04-14 09:50:00,39.85,39.88,39.84,39.87,204085.0,37.5247,37.553,37.5153,37.5436,204085.0
2023-04-14 09:55:00,39.87,39.92,39.86,39.91,181897.0,37.5436,37.5906,37.5341,37.5812,181897.0
2023-04-14 10:00:00,39.9,39.9,39.81,39.86,446484.0,37.5718,37.5718,37.4871,37.5341,446484.0
2023-04-14 10:05:00,39.85,39.85,39.7,39.75,766145.0,37.5247,37.5247,37.3835,37.4306,766145.0
2023-04-14 10:10:00,39.75,39.78,39.74,39.75,333448.0,37.4306,37.4588,37.4211,37.4306,333448.0
2023-04-14 10:15:00,39.75,39.78,39.71,39.72,231230.0,37.4306,37.4588,37.3929,37.4023,231230.0
2023-04-14 10:20:00,39.72,39.75,39.67,39.68,141308.0,37.4023,37.4306,37.3552,37.3646,141308.0
2023-04-14 10:25:00,39.69,39.72,39.68,39.7,329979.0,37.3741,37.4023,37.3646,37.3835,329979.0
2023-04-14 10:30:00,39.7,39.71,39.66,39.68,256054.0,37.3835,37.3929,37.3458,37.3646,256054.0
2023-04-14 10:35:00,39.68,39.7,39.63,39.7,195479.0,37.3646,37.3835,37.3176,37.3835,195479.0
2023-04-14 10:40:00,39.69,39.7,39.63,39.67,171295.0,37.3741,37.3835,37.3176,37.3552,171295.0
2023-04-14 10:45:00,39.66,39.67,39.63,39.65,220934.0,37.3458,37.3552,37.3176,37.3364,220934.0
2023-04-14 10:50:00,39.65,39.67,39.61,39.63,240679.0,37.3364,37.3552,37.2987,37.3176,240679.0
2023-04-14 10:55:00,39.62,39.66,39.61,39.65,387588.0,37.3081,37.3458,37.2987,37.3364,387588.0
2023-04-14 11:00:00,39.65,39.66,39.59,39.59,237229.0,37.3364,37.3458,37.2799,37.2799,237229.0
2023-04-14 11:05:00,39.59,39.62,39.58,39.61,275238.0,37.2799,37.3081,37.2705,37.2987,275238.0
2023-04-14 11:10:00,39.61,39.64,39.6,39.63,248063.0,37.2987,37.327,37.2893,37.3176,248063.0
2023-04-14 11:15:00,39.63,39.63,39.59,39.62,301460.0,37.3176,37.3176,37.2799,37.3081,301460.0
2023-04-14 11:20:00,39.62,39.63,39.58,39.58,249515.0,37.3081,37.3176,37.2705,37.2705,249515.0
2023-04-14 11:25:00,39.58,39.59,39.56,39.57,457464.0,37.2705,37.2799,37.2516,37.2611,457464.0
2023-04-14 11:30:00,39.57,39.6,39.57,39.59,257345.0,37.2611,37.2893,37.2611,37.2799,257345.0
2023-04-14 11:35:00,39.59,39.6,39.56,39.56,187340.0,37.2799,37.2893,37.2516,37.2516,187340.0
2023-04-14 11:40:00,39.57,39.59,39.56,39.59,277454.0,37.2611,37.2799,37.2516,37.2799,277454.0
2023-04-14 11:45:00,39.59,39.6,39.56,39.56,132770.0,37.2799,37.2893,37.2516,37.2516,132770.0
2023-04-14 11:50:00,39.56,39.59,39.55,39.58,199460.0,37.2516,37.2799,37.2422,37.2705,199460.0
2023-04-14 11:55:00,39.57,39.58,39.55,39.58,307615.0,37.2611,37.2705,37.2422,37.2705,307615.0
2023-04-14 12:00:00,39.58,39.6,39.57,39.59,379540.0,37.2705,37.2893,37.2611,37.2799,379540.0
2023-04-14 12:05:00,39.59,39.6,39.56,39.6,112367.0,37.2799,37.2893,37.2516,37.2893,112367.0
2023-04-14 12:10:00,39.6,39.61,39.59,39.6,263768.0,37.2893,37.2987,37.2799,37.2893,263768.0
2023-04-14 12:15:00,39.59,39.61,39.58,39.6,108448.0,37.2799,37.2987,37.2705,37.2893,108448.0
2023-04-14 12:20:00,39.6,39.62,39.58,39.59,252036.0,37.2893,37.3081,37.2705,37.2799,252036.0
2023-04-14 12:25:00,39.59,39.61,39.59,39.59,166101.0,37.2799,37.2987,37.2799,37.2799,166101.0
2023-04-14 12:30:00,39.6,39.61,39.58,39.6,70809.0,37.2893,37.2987,37.2705,37.2893,70809.0
2023-04-14 12:35:00,39.6,39.6,39.57,39.58,94916.0,37.2893,37.2893,37.2611,37.2705,94916.0
2023-04-14 12:40:00,39.58,39.59,39.56,39.56,77440.0,37.2705,37.2799,37.2516,37.2516,77440.0
2023-04-14 12:45:00,39.56,39.57,39.53,39.55,210609.0,37.2516,37.2611,37.2234,37.2422,210609.0
2023-04-14 12:50:00,39.55,39.57,39.55,39.55,102243.0,37.2422,37.2611,37.2422,37.2422,102243.0
2023-04-14 12:55:00,39.55,39.57,39.54,39.57,102685.0,37.2422,37.2611,37.2328,37.2611,102685.0
2023-04-14 13:00:00,39.57,39.62,39.57,39.62,138628.0,37.2611,37.3081,37.2611,37.3081,138628.0
2023-04-14 13:05:00,39.62,39.66,39.62,39.63,188884.0,37.3081,37.3458,37.3081,37.3176,188884.0
2023-04-14 13:10:00,39.63,39.66,39.62,39.64,915037.0,37.3176,37.3458,37.3081,37.327,915037.0
2023-04-14 13:15:00,39.64,39.66,39.63,39.66,269567.0,37.327,37.3458,37.3176,37.3458,269567.0
2023-04-14 13:20:00,39.65,39.66,39.61,39.64,97645.0,37.3364,37.3458,37.2987,37.327,97645.0
2023-04-14 13:25:00,39.64,39.64,39.61,39.61,53752.0,37.327,37.327,37.2987,37.2987,53752.0
2023-04-14 13:30:00,39.61,39.62,39.57,39.58,254376.0,37.2987,37.3081,37.2611,37.2705,254376.0
2023-04-14 13:35:00,39.58,39.58,39.55,39.58,123820.0,37.2705,37.2705,37.2422,37.2705,123820.0
2023-04-14 13:40:00,39.58,39.61,39.57,39.58,118336.0,37.2705,37.2987,37.2611,37.2705,118336.0
2023-04-14 13:45:00,39.58,39.61,39.57,39.59,111559.0,37.2705,37.2987,37.2611,37.2799,111559.0
2023-04-14 13:50:00,39.6,39.61,39.59,39.61,95499.0,37.2893,37.2987,37.2799,37.2987,95499.0
2023-04-14 13:55:00,39.61,39.62,39.6,39.61,95361.0,37.2987,37.3081,37.2893,37.2987,95361.0
2023-04-14 14:00:00,39.61,39.62,39.6,39.61,96917.0,37.2987,37.3081,37.2893,37.2987,96917.0
2023-04-14 14:05:00,39.61,39.63,39.59,39.63,73719.0,37.2987,37.3176,37.2799,37.3176,73719.0
2023-04-14 14:10:00,39.63,39.64,39.61,39.64,90789.0,37.3176,37.327,37.2987,37.327,90789.0
2023-04-14 14:15:00,39.64,39.66,39.63,39.65,79237.0,37.327,37.3458,37.3176,37.3364,79237.0
2023-04-14 14:20:00,39.64,39.66,39.63,39.65,54347.0,37.327,37.3458,37.3176,37.3364,54347.0
2023-04-14 14:25:00,39.65,39.67,39.64,39.66,39766.0,37.3364,37.3552,37.327,37.3458,39766.0
2023-04-14 14:30:00,39.66,39.68,39.66,39.66,166792.0,37.3458,37.3646,37.3458,37.3458,166792.0
2023-04-14 14:35:00,39.67,39.67,39.65,39.66,69522.0,37.3552,37.3552,37.3364,37.3458,69522.0
2023-04-14 14:40:00,39.66,39.67,39.65,39.67,63287.0,37.3458,37.3552,37.3364,37.3552,63287.0
2023-04-14 14:45:00,39.66,39.68,39.66,39.68,62687.0,37.3458,37.3646,37.3458,37.3646,62687.0
2023-04-14 14:50:00,39.68,39.68,39.65,39.66,185612.0,37.3646,37.3646,37.3364,37.3458,185612.0
2023-04-14 14:55:00,39.66,39.68,39.65,39.68,107183.0,37.3458,37.3646,37.3364,37.3646,107183.0
2023-04-14 15:00:00,39.68,39.68,39.65,39.66,265447.0,37.3646,37.3646,37.3364,37.3458,265447.0
2023-04-14 15:05:00,39.66,39.67,39.64,39.66,293421.0,37.3458,37.3552,37.327,37.3458,293421.0
2023-04-14 15:10:00,39.66,39.67,39.63,39.64,68957.0,37.3458,37.3552,37.3176,37.327,68957.0
2023-04-14 15:15:00,39.64,39.64,39.6,39.64,310562.0,37.327,37.327,37.2893,37.327,310562.0
2023-04-14 15:20:00,39.64,39.66,39.62,39.66,138063.0,37.327,37.3458,37.3081,37.3458,138063.0
2023-04-14 15:25:00,39.66,39.68,39.65,39.65,118035.0,37.3458,37.3646,37.3364,37.3364,118035.0
2023-04-14 15:30:00,39.66,39.67,39.65,39.66,181398.0,37.3458,37.3552,37.3364,37.3458,181398.0
2023-04-14 15:35:00,39.67,39.69,39.66,39.69,222187.0,37.3552,37.3741,37.3458,37.3741,222187.0
2023-04-14 15:40:00,39.69,39.7,39.67,39.7,219199.0,37.3741,37.3835,37.3552,37.3835,219199.0
2023-04-14 15:45:00,39.7,39.71,39.68,39.7,579481.0,37.3835,37.3929,37.3646,37.3835,579481.0
2023-04-14 15:50:00,39.69,39.7,39.67,39.69,877222.0,37.3741,37.3835,37.3552,37.3741,877222.0
2023-04-14 15:55:00,39.69,39.71,39.67,39.7,2575799.0,37.3741,37.3929,37.3552,37.3835,2575799.0
2023-04-17 09:30:00,39.88,39.91,39.87,39.91,272288.0,37.553,37.5812,37.5436,37.5812,272288.0
2023-04-17 09:35:00,39.91,39.95,39.89,39.91,424560.0,37.5812,37.6189,37.5624,37.5812,424560.0
2023-04-17 09:40:00,39.91,39.93,39.89,39.89,342008.0,37.5812,37.6,37.5624,37.5624,342008.0
2023-04-17 09:45:00,39.89,39.89,39.82,39.86,311191.0,37.5624,37.5624,37.4965,37.5341,311191.0
2023-04-17 09:50:00,39.86,39.88,39.83,39.84,326604.0,37.5341,37.553,37.5059,37.5153,326604.0
2023-04-17 09:55:00,39.84,39.88,39.83,39.84,982848.0,37.5153,37.553,37.5059,37.5153,982848.0
2023-04-17 10:00:00,39.84,39.87,39.81,39.82,318751.0,37.5153,37.5436,37.4871,37.4965,318751.0
2023-04-17 10:05:00,39.82,39.84,39.8,39.82,363730.0,37.4965,37.5153,37.4776,37.4965,363730.0
2023-04-17 10:10:00,39.83,39.83,39.81,39.83,460960.0,37.5059,37.5059,37.4871,37.5059,460960.0
2023-04-17 10:15:00,39.83,39.85,39.81,39.84,338341.0,37.5059,37.5247,37.4871,37.5153,338341.0
2023-04-17 10:20:00,39.84,39.87,39.84,39.84,188753.0,37.5153,37.5436,37.5153,37.5153,188753.0
2023-04-17 10:25:00,39.85,39.86,39.83,39.84,245744.0,37.5247,37.5341,37.5059,37.5153,245744.0
2023-04-17 10:30:00,39.85,39.85,39.81,39.83,249936.0,37.5247,37.5247,37.4871,37.5059,249936.0
2023-04-17 10:35:00,39.83,39.84,39.77,39.77,881883.0,37.5059,37.5153,37.4494,37.4494,881883.0
2023-04-17 10:40:00,39.77,39.79,39.74,39.77,676367.0,37.4494,37.4682,37.4211,37.4494,676367.0
2023-04-17 10:45:00,39.77,39.79,39.76,39.79,268813.0,37.4494,37.4682,37.44,37.4682,268813.0
2023-04-17 10:50:00,39.78,39.8,39.77,39.77,323088.0,37.4588,37.4776,37.4494,37.4494,323088.0
2023-04-17 10:55:00,39.77,39.77,39.75,39.77,393199.0,37.4494,37.4494,37.4306,37.4494,393199.0
2023-04-17 11:00:00,39.77,39.78,39.74,39.76,577780.0,37.4494,37.4588,37.4211,37.44,577780.0
2023-04-17 11:05:00,39.77,39.79,39.76,39.79,273507.0,37.4494,37.4682,37.44,37.4682,273507.0
2023-04-17 11:10:00,39.79,39.8,39.77,39.77,389705.0,37.4682,37.4776,37.4494,37.4494,389705.0
2023-04-17 11:15:00,39.78,39.8,39.77,39.78,203399.0,37.4588,37.4776,37.4494,37.4588,203399.0
2023-04-17 11:20:00,39.77,39.79,39.76,39.78,350157.0,37.4494,37.4682,37.44,37.4588,350157.0
2023-04-17 11:25:00,39.78,39.79,39.76,39.76,333462.0,37.4588,37.4682,37.44,37.44,333462.0
2023-04-17 11:30:00,39.77,39.79,39.74,39.76,833929.0,37.4494,37.4682,37.4211,37.44,833929.0
2023-04-17 11:35:00,39.76,39.76,39.73,39.74,592370.0,37.44,37.44,37.4117,37.4211,592370.0
2023-04-17 11:40:00,39.74,39.76,39.73,39.75,447282.0,37.4211,37.44,37.4117,37.4306,447282.0
2023-04-17 11:45:00,39.74,39.77,39.73,39.77,369181.0,37.4211,37.4494,37.4117,37.4494,369181.0
2023-04-17 11:50:00,39.76,39.78,39.75,39.77,252522.0,37.44,37.4588,37.4306,37.4494,252522.0
2023-04-17 11:55:00,39.78,39.78,39.76,39.77,195310.0,37.4588,37.4588,37.44,37.4494,195310.0
2023-04-17 12:00:00,39.77,39.78,39.76,39.77,165072.0,37.4494,37.4588,37.44,37.4494,165072.0
2023-04-17 12:05:00,39.77,39.79,39.76,39.78,245419.0,37.4494,37.4682,37.44,37.4588,245419.0
2023-04-17 12:10:00,39.79,39.79,39.76,39.77,288302.0,37.4682,37.4682,37.44,37.4494,288302.0
2023-04-17 12:15:00,39.77,39.78,39.76,39.77,114175.0,37.4494,37.4588,37.44,37.4494,114175.0
2023-04-17 12:20:00,39.77,39.78,39.75,39.76,201637.0,37.4494,37.4588,37.4306,37.44,201637.0
2023-04-17 12:25:00,39.77,39.78,39.76,39.77,205802.0,37.4494,37.4588,37.44,37.4494,205802.0
2023-04-17 12:30:00,39.77,39.79,39.77,39.77,231895.0,37.4494,37.4682,37.4494,37.4494,231895.0
2023-04-17 12:35:00,39.77,39.78,39.76,39.77,77840.0,37.4494,37.4588,37.44,37.4494,77840.0
2023-04-17 12:40:00,39.77,39.78,39.76,39.77,87236.0,37.4494,37.4588,37.44,37.4494,87236.0
2023-04-17 12:45:00,39.77,39.79,39.77,39.78,168909.0,37.4494,37.4682,37.4494,37.4588,168909.0
2023-04-17 12:50:00,39.77,39.78,39.76,39.77,54628.0,37.4494,37.4588,37.44,37.4494,54628.0
2023-04-17 12:55:00,39.77,39.78,39.76,39.77,152712.0,37.4494,37.4588,37.44,37.4494,152712.0
2023-04-17 13:00:00,39.78,39.8,39.75,39.79,1641059.0,37.4588,37.4776,37.4306,37.4682,1641059.0
2023-04-17 13:05:00,39.8,39.8,39.78,39.79,121123.0,37.4776,37.4776,37.4588,37.4682,121123.0
2023-04-17 13:10:00,39.78,39.8,39.78,39.8,97765.0,37.4588,37.4776,37.4588,37.4776,97765.0
2023-04-17 13:15:00,39.8,39.81,39.79,39.81,36501.0,37.4776,37.4871,37.4682,37.4871,36501.0
2023-04-17 13:20:00,39.81,39.82,39.8,39.81,90977.0,37.4871,37.4965,37.4776,37.4871,90977.0
2023-04-17 13:25:00,39.81,39.82,39.8,39.82,19363.0,37.4871,37.4965,37.4776,37.4965,19363.0
2023-04-17 13:30:00,39.82,39.83,39.81,39.83,25964.0,37.4965,37.5059,37.4871,37.5059,25964.0
2023-04-17 13:35:00,39.83,39.84,39.82,39.83,77800.0,37.5059,37.5153,37.4965,37.5059,77800.0
2023-04-17 13:40:00,39.84,39.84,39.82,39.82,37107.0,37.5153,37.5153,37.4965,37.4965,37107.0
2023-04-17 13:45:00,39.82,39.82,39.81,39.82,38989.0,37.4965,37.4965,37.4871,37.4965,38989.0
2023-04-17 13:50:00,39.82,39.82,39.81,39.82,21835.0,37.4965,37.4965,37.4871,37.4965,21835.0
2023-04-17 13:55:00,39.81,39.82,39.79,39.81,39551.0,37.4871,37.4965,37.4682,37.4871,39551.0
2023-04-17 14:00:00,39.81,39.81,39.79,39.8,113913.0,37.4871,37.4871,37.4682,37.4776,113913.0
2023-04-17 14:05:00,39.8,39.81,39.79,39.8,12139.0,37.4776,37.4871,37.4682,37.4776,12139.0
2023-04-17 14:10:00,39.79,39.82,39.79,39.82,65266.0,37.4682,37.4965,37.4682,37.4965,65266.0
2023-04-17 14:15:00,39.82,39.82,39.81,39.82,40093.0,37.4965,37.4965,37.4871,37.4965,40093.0
2023-04-17 14:20:00,39.82,39.83,39.81,39.82,288813.0,37.4965,37.5059,37.4871,37.4965,288813.0
2023-04-17 14:25:00,39.82,39.82,39.8,39.8,218362.0,37.4965,37.4965,37.4776,37.4776,218362.0
2023-04-17 14:30:00,39.8,39.83,39.8,39.83,115588.0,37.4776,37.5059,37.4776,37.5059,115588.0
2023-04-17 14:35:00,39.82,39.84,39.82,39.84,71049.0,37.4965,37.5153,37.4965,37.5153,71049.0
2023-04-17 14:40:00,39.84,39.85,39.83,39.85,94542.0,37.5153,37.5247,37.5059,37.5247,94542.0
2023-04-17 14:45:00,39.84,39.85,39.83,39.84,143315.0,37.5153,37.5247,37.5059,37.5153,143315.0
2023-04-17 14:50:00,39.84,39.85,39.84,39.84,47577.0,37.5153,37.5247,37.5153,37.5153,47577.0
2023-04-17 14:55:00,39.85,39.85,39.84,39.84,23118.0,37.5247,37.5247,37.5153,37.5153,23118.0
2023-04-17 15:00:00,39.84,39.86,39.84,39.86,37343.0,37.5153,37.5341,37.5153,37.5341,37343.0
2023-04-17 15:05:00,39.86,39.87,39.85,39.86,136876.0,37.5341,37.5436,37.5247,37.5341,136876.0
2023-04-17 15:10:00,39.87,39.87,39.85,39.86,162014.0,37.5436,37.5436,37.5247,37.5341,162014.0
2023-04-17 15:15:00,39.87,39.88,39.86,39.88,26168.0,37.5436,37.553,37.5341,37.553,26168.0
2023-04-17 15:20:00,39.88,39.88,39.87,39.88,87335.0,37.553,37.553,37.5436,37.553,87335.0
2023-04-17 15:25:00,39.88,39.9,39.87,39.9,63505.0,37.553,37.5718,37.5436,37.5718,63505.0
2023-04-17 15:30:00,39.9,39.9,39.88,39.89,228918.0,37.5718,37.5718,37.553,37.5624,228918.0
2023-04-17 15:35:00,39.89,39.89,39.87,39.88,200274.0,37.5624,37.5624,37.5436,37.553,200274.0
2023-04-17 15:40:00,39.88,39.89,39.86,39.86,505103.0,37.553,37.5624,37.5341,37.5341,505103.0
2023-04-17 15:45:00,39.87,39.87,39.84,39.86,434284.0,37.5436,37.5436,37.5153,37.5341,434284.0
2023-04-17 15:50:00,39.86,39.89,39.85,39.89,297956.0,37.5341,37.5624,37.5247,37.5624,297956.0
2023-04-17 15:55:00,39.89,39.9,39.88,39.9,1173770.0,37.5624,37.5718,37.553,37.5718,1173770.0
2023-04-18 09:30:00,39.96,39.98,39.87,39.91,574390.0,37.6283,37.6471,37.5436,37.5812,574390.0
2023-04-18 09:35:00,39.92,39.96,39.9,39.94,239714.0,37.5906,37.6283,37.5718,37.6095,239714.0
2023-04-18 09:40:00,39.94,39.97,39.93,39.95,260574.0,37.6095,37.6377,37.6,37.6189,260574.0
2023-04-18 09:45:00,39.96,40.01,39.95,39.99,210934.0,37.6283,37.6754,37.6189,37.6565,210934.0
2023-04-18 09:50:00,39.99,40.0,39.96,39.96,202171.0,37.6565,37.666,37.6283,37.6283,202171.0
2023-04-18 09:55:00,39.96,39.97,39.92,39.93,474771.0,37.6283,37.6377,37.5906,37.6,474771.0
2023-04-18 10:00:00,39.92,39.93,39.86,39.87,448791.0,37.5906,37.6,37.5341,37.5436,448791.0
2023-04-18 10:05:00,39.87,39.94,39.86,39.94,226993.0,37.5436,37.6095,37.5341,37.6095,226993.0
2023-04-18 10:10:00,39.94,39.95,39.91,39.92,282397.0,37.6095,37.6189,37.5812,37.5906,282397.0
2023-04-18 10:15:00,39.93,39.96,39.92,39.94,198940.0,37.6,37.6283,37.5906,37.6095,198940.0
2023-04-18 10:20:00,39.95,39.95,39.93,39.93,198009.0,37.6189,37.6189,37.6,37.6,198009.0
2023-04-18 10:25:00,39.94,39.94,39.87,39.88,355798.0,37.6095,37.6095,37.5436,37.553,355798.0
2023-04-18 10:30:00,39.87,39.87,39.83,39.84,277635.0,37.5436,37.5436,37.5059,37.5153,277635.0
2023-04-18 10:35:00,39.84,39.86,39.84,39.86,284904.0,37.5153,37.5341,37.5153,37.5341,284904.0
2023-04-18 10:40:00,39.85,39.87,39.85,39.87,233087.0,37.5247,37.5436,37.5247,37.5436,233087.0
2023-04-18 10:45:00,39.87,39.88,39.85,39.86,152678.0,37.5436,37.553,37.5247,37.5341,152678.0
2023-04-18 10:50:00,39.86,39.89,39.84,39.88,314613.0,37.5341,37.5624,37.5153,37.553,314613.0
2023-04-18 10:55:00,39.88,39.9,39.87,39.87,261534.0,37.553,37.5718,37.5436,37.5436,261534.0
2023-04-18 11:00:00,39.87,39.88,39.85,39.85,222216.0,37.5436,37.553,37.5247,37.5247,222216.0
2023-04-18 11:05:00,39.86,39.88,39.85,39.87,232775.0,37.5341,37.553,37.5247,37.5436,232775.0
2023-04-18 11:10:00,39.87,39.88,39.85,39.86,329382.0,37.5436,37.553,37.5247,37.5341,329382.0
2023-04-18 11:15:00,39.85,39.87,39.84,39.85,445203.0,37.5247,37.5436,37.5153,37.5247,445203.0
2023-04-18 11:20:00,39.85,39.85,39.82,39.82,172341.0,37.5247,37.5247,37.4965,37.4965,172341.0
2023-04-18 11:25:00,39.83,39.87,39.82,39.87,212579.0,37.5059,37.5436,37.4965,37.5436,212579.0
2023-04-18 11:30:00,39.86,39.87,39.84,39.84,239932.0,37.5341,37.5436,37.5153,37.5153,239932.0
2023-04-18 11:35:00,39.84,39.86,39.77,39.77,254682.0,37.5153,37.5341,37.4494,37.4494,254682.0
2023-04-18 11:40:00,39.77,39.81,39.77,39.8,94846.0,37.4494,37.4871,37.4494,37.4776,94846.0
2023-04-18 11:45:00,39.79,39.8,39.78,39.8,78347.0,37.4682,37.4776,37.4588,37.4776,78347.0
2023-04-18 11:50:00,39.79,39.8,39.76,39.79,255796.0,37.4682,37.4776,37.44,37.4682,255796.0
2023-04-18 11:55:00,39.79,39.79,39.76,39.78,345060.0,37.4682,37.4682,37.44,37.4588,345060.0
2023-04-18 12:00:00,39.78,39.79,39.76,39.78,220058.0,37.4588,37.4682,37.44,37.4588,220058.0
2023-04-18 12:05:00,39.79,39.82,39.77,39.81,275422.0,37.4682,37.4965,37.4494,37.4871,275422.0
2023-04-18 12:10:00,39.81,39.82,39.8,39.8,152688.0,37.4871,37.4965,37.4776,37.4776,152688.0
2023-04-18 12:15:00,39.81,39.82,39.79,39.8,190755.0,37.4871,37.4965,37.4682,37.4776,190755.0
2023-04-18 12:20:00,39.8,39.83,39.8,39.83,116294.0,37.4776,37.5059,37.4776,37.5059,116294.0
2023-04-18 12:25:00,39.83,39.85,39.82,39.84,115845.0,37.5059,37.5247,37.4965,37.5153,115845.0
2023-04-18 12:30:00,39.85,39.86,39.83,39.84,132874.0,37.5247,37.5341,37.5059,37.5153,132874.0
2023-04-18 12:35:00,39.84,39.85,39.82,39.82,88962.0,37.5153,37.5247,37.4965,37.4965,88962.0
2023-04-18 12:40:00,39.83,39.84,39.82,39.83,108883.0,37.5059,37.5153,37.4965,37.5059,108883.0
2023-04-18 12:45:00,39.83,39.83,39.8,39.82,66826.0,37.5059,37.5059,37.4776,37.4965,66826.0
2023-04-18 12:50:00,39.82,39.83,39.8,39.8,297210.0,37.4965,37.5059,37.4776,37.4776,297210.0
2023-04-18 12:55:00,39.8,39.81,39.79,39.8,132952.0,37.4776,37.4871,37.4682,37.4776,132952.0
2023-04-18 13:00:00,39.8,39.81,39.79,39.8,81559.0,37.4776,37.4871,37.4682,37.4776,81559.0
2023-04-18 13:05:00,39.8,39.82,39.8,39.81,139249.0,37.4776,37.4965,37.4776,37.4871,139249.0
2023-04-18 13:10:00,39.82,39.82,39.79,39.8,384962.0,37.4965,37.4965,37.4682,37.4776,384962.0
2023-04-18 13:15:00,39.8,39.82,39.79,39.8,286226.0,37.4776,37.4965,37.4682,37.4776,286226.0
2023-04-18 13:20:00,39.8,39.82,39.79,39.8,1319391.0,37.4776,37.4965,37.4682,37.4776,1319391.0
2023-04-18 13:25:00,39.8,39.81,39.79,39.8,87322.0,37.4776,37.4871,37.4682,37.4776,87322.0
2023-04-18 13:30:00,39.79,39.81,39.78,39.8,109274.0,37.4682,37.4871,37.4588,37.4776,109274.0
2023-04-18 13:35:00,39.81,39.81,39.8,39.8,52788.0,37.4871,37.4871,37.4776,37.4776,52788.0
2023-04-18 13:40:00,39.8,39.82,39.8,39.82,141135.0,37.4776,37.4965,37.4776,37.4965,141135.0
2023-04-18 13:45:00,39.82,39.83,39.81,39.82,129163.0,37.4965,37.5059,37.4871,37.4965,129163.0
2023-04-18 13:50:00,39.82,39.82,39.81,39.82,29168.0,37.4965,37.4965,37.4871,37.4965,29168.0
2023-04-18 13:55:00,39.82,39.82,39.79,39.8,100613.0,37.4965,37.4965,37.4682,37.4776,100613.0
2023-04-18 14:00:00,39.8,39.8,39.77,39.79,78796.0,37.4776,37.4776,37.4494,37.4682,78796.0
2023-04-18 14:05:00,39.79,39.79,39.75,39.77,73815.0,37.4682,37.4682,37.4306,37.4494,73815.0
2023-04-18 14:10:00,39.77,39.78,39.75,39.78,86425.0,37.4494,37.4588,37.4306,37.4588,86425.0
2023-04-18 14:15:00,39.78,39.79,39.77,39.78,191090.0,37.4588,37.4682,37.4494,37.4588,191090.0
2023-04-18 14:20:00,39.78,39.8,39.77,39.8,53396.0,37.4588,37.4776,37.4494,37.4776,53396.0
2023-04-18 14:25:00,39.8,39.81,39.79,39.8,103691.0,37.4776,37.4871,37.4682,37.4776,103691.0
2023-04-18 14:30:00,39.8,39.8,39.79,39.8,42636.0,37.4776,37.4776,37.4682,37.4776,42636.0
2023-04-18 14:35:00,39.8,39.8,39.78,39.79,117726.0,37.4776,37.4776,37.4588,37.4682,117726.0
2023-04-18 14:40:00,39.79,39.79,39.76,39.77,151695.0,37.4682,37.4682,37.44,37.4494,151695.0
2023-04-18 14:45:00,39.77,39.78,39.74,39.76,179063.0,37.4494,37.4588,37.4211,37.44,179063.0
2023-04-18 14:50:00,39.75,39.77,39.74,39.77,123666.0,37.4306,37.4494,37.4211,37.4494,123666.0
2023-04-18 14:55:00,39.76,39.79,39.76,39.78,100334.0,37.44,37.4682,37.44,37.4588,100334.0
2023-04-18 15:00:00,39.79,39.81,39.79,39.8,188180.0,37.4682,37.4871,37.4682,37.4776,188180.0
2023-04-18 15:05:00,39.8,39.83,39.8,39.82,181021.0,37.4776,37.5059,37.4776,37.4965,181021.0
2023-04-18 15:10:00,39.82,39.83,39.81,39.82,74642.0,37.4965,37.5059,37.4871,37.4965,74642.0
2023-04-18 15:15:00,39.82,39.83,39.81,39.82,180216.0,37.4965,37.5059,37.4871,37.4965,180216.0
2023-04-18 15:20:00,39.82,39.83,39.8,39.8,139306.0,37.4965,37.5059,37.4776,37.4776,139306.0
2023-04-18 15:25:00,39.8,39.82,39.8,39.8,209744.0,37.4776,37.4965,37.4776,37.4776,209744.0
2023-04-18 15:30:00,39.8,39.82,39.79,39.82,112534.0,37.4776,37.4965,37.4682,37.4965,112534.0
2023-04-18 15:35:00,39.81,39.82,39.81,39.82,95863.0,37.4871,37.4965,37.4871,37.4965,95863.0
2023-04-18 15:40:00,39.82,39.83,39.81,39.82,213473.0,37.4965,37.5059,37.4871,37.4965,213473.0
2023-04-18 15:45:00,39.82,39.83,39.81,39.83,397135.0,37.4965,37.5059,37.4871,37.5059,397135.0
2023-04-18 15:50:00,39.83,39.84,39.81,39.84,799055.0,37.5059,37.5153,37.4871,37.5153,799055.0
2023-04-18 15:55:00,39.84,39.86,39.83,39.84,2126313.0,37.5153,37.5341,37.5059,37.5153,2126313.0
2023-04-19 09:30:00,39.38,39.41,39.34,39.39,764461.0,37.0821,37.1104,37.0445,37.0916,764461.0
2023-04-19 09:35:00,39.38,39.38,39.32,39.33,348674.0,37.0821,37.0821,37.0256,37.0351,348674.0
2023-04-19 09:40:00,39.32,39.35,39.31,39.33,325205.0,37.0256,37.0539,37.0162,37.0351,325205.0
2023-04-19 09:45:00,39.33,39.34,39.3,39.31,655264.0,37.0351,37.0445,37.0068,37.0162,655264.0
2023-04-19 09:50:00,39.32,39.35,39.32,39.33,222679.0,37.0256,37.0539,37.0256,37.0351,222679.0
2023-04-19 09:55:00,39.33,39.37,39.32,39.32,490773.0,37.0351,37.0727,37.0256,37.0256,490773.0
2023-04-19 10:00:00,39.33,39.38,39.32,39.38,483290.0,37.0351,37.0821,37.0256,37.0821,483290.0
2023-04-19 10:05:00,39.38,39.41,39.35,39.41,426709.0,37.0821,37.1104,37.0539,37.1104,426709.0
2023-04-19 10:10:00,39.41,39.43,39.4,39.42,335434.0,37.1104,37.1292,37.101,37.1198,335434.0
2023-04-19 10:15:00,39.41,39.42,39.38,39.4,91325.0,37.1104,37.1198,37.0821,37.101,91325.0
2023-04-19 10:20:00,39.4,39.41,39.36,39.37,109181.0,37.101,37.1104,37.0633,37.0727,109181.0
2023-04-19 10:25:00,39.37,39.42,39.36,39.4,488682.0,37.0727,37.1198,37.0633,37.101,488682.0
2023-04-19 10:30:00,39.4,39.45,39.4,39.44,296988.0,37.101,37.1481,37.101,37.1386,296988.0
2023-04-19 10:35:00,39.43,39.45,39.42,39.44,312758.0,37.1292,37.1481,37.1198,37.1386,312758.0
2023-04-19 10:40:00,39.44,39.45,39.41,39.43,174437.0,37.1386,37.1481,37.1104,37.1292,174437.0
2023-04-19 10:45:00,39.42,39.43,39.39,39.41,279795.0,37.1198,37.1292,37.0916,37.1104,279795.0
2023-04-19 10:50:00,39.41,39.42,39.39,39.4,149798.0,37.1104,37.1198,37.0916,37.101,149798.0
2023-04-19 10:55:00,39.4,39.42,39.4,39.42,360770.0,37.101,37.1198,37.101,37.1198,360770.0
2023-04-19 11:00:00,39.42,39.43,39.4,39.41,366656.0,37.1198,37.1292,37.101,37.1104,366656.0
2023-04-19 11:05:00,39.41,39.42,39.39,39.41,343475.0,37.1104,37.1198,37.0916,37.1104,343475.0
2023-04-19 11:10:00,39.41,39.42,39.39,39.41,198744.0,37.1104,37.1198,37.0916,37.1104,198744.0
2023-04-19 11:15:00,39.41,39.43,39.41,39.43,130812.0,37.1104,37.1292,37.1104,37.1292,130812.0
2023-04-19 11:20:00,39.43,39.43,39.39,39.43,199995.0,37.1292,37.1292,37.0916,37.1292,199995.0
2023-04-19 11:25:00,39.43,39.43,39.41,39.43,53236.0,37.1292,37.1292,37.1104,37.1292,53236.0
2023-04-19 11:30:00,39.43,39.44,39.42,39.44,171318.0,37.1292,37.1386,37.1198,37.1386,171318.0
2023-04-19 11:35:00,39.43,39.46,39.42,39.45,162325.0,37.1292,37.1575,37.1198,37.1481,162325.0
2023-04-19 11:40:00,39.45,39.45,39.42,39.43,130286.0,37.1481,37.1481,37.1198,37.1292,130286.0
2023-04-19 11:45:00,39.42,39.44,39.41,39.41,209960.0,37.1198,37.1386,37.1104,37.1104,209960.0
2023-04-19 11:50:00,39.41,39.42,39.4,39.41,247455.0,37.1104,37.1198,37.101,37.1104,247455.0
2023-04-19 11:55:00,39.41,39.43,39.4,39.42,330025.0,37.1104,37.1292,37.101,37.1198,330025.0
2023-04-19 12:00:00,39.42,39.43,39.4,39.41,230899.0,37.1198,37.1292,37.101,37.1104,230899.0
2023-04-19 12:05:00,39.41,39.43,39.4,39.43,270675.0,37.1104,37.1292,37.101,37.1292,270675.0
2023-04-19 12:10:00,39.43,39.44,39.42,39.43,119223.0,37.1292,37.1386,37.1198,37.1292,119223.0
2023-04-19 12:15:00,39.43,39.45,39.42,39.44,166014.0,37.1292,37.1481,37.1198,37.1386,166014.0
2023-04-19 12:20:00,39.43,39.44,39.42,39.43,83136.0,37.1292,37.1386,37.1198,37.1292,83136.0
2023-04-19 12:25:00,39.43,39.45,39.43,39.44,74655.0,37.1292,37.1481,37.1292,37.1386,74655.0
2023-04-19 12:30:00,39.44,39.46,39.43,39.45,217915.0,37.1386,37.1575,37.1292,37.1481,217915.0
2023-04-19 12:35:00,39.45,39.46,39.44,39.46,34935.0,37.1481,37.1575,37.1386,37.1575,34935.0
2023-04-19 12:40:00,39.46,39.47,39.45,39.45,160071.0,37.1575,37.1669,37.1481,37.1481,160071.0
2023-04-19 12:45:00,39.46,39.46,39.45,39.46,51027.0,37.1575,37.1575,37.1481,37.1575,51027.0
2023-04-19 12:50:00,39.46,39.46,39.45,39.46,140287.0,37.1575,37.1575,37.1481,37.1575,140287.0
2023-04-19 12:55:00,39.46,39.47,39.45,39.47,103153.0,37.1575,37.1669,37.1481,37.1669,103153.0
2023-04-19 13:00:00,39.47,39.48,39.45,39.47,113898.0,37.1669,37.1763,37.1481,37.1669,113898.0
2023-04-19 13:05:00,39.47,39.49,39.46,39.48,56592.0,37.1669,37.1857,37.1575,37.1763,56592.0
2023-04-19 13:10:00,39.48,39.49,39.47,39.47,58880.0,37.1763,37.1857,37.1669,37.1669,58880.0
2023-04-19 13:15:00,39.47,39.48,39.44,39.45,349022.0,37.1669,37.1763,37.1386,37.1481,349022.0
2023-04-19 13:20:00,39.45,39.46,39.44,39.45,143948.0,37.1481,37.1575,37.1386,37.1481,143948.0
2023-04-19 13:25:00,39.45,39.46,39.44,39.46,95284.0,37.1481,37.1575,37.1386,37.1575,95284.0
2023-04-19 13:30:00,39.46,39.47,39.45,39.46,323771.0,37.1575,37.1669,37.1481,37.1575,323771.0
2023-04-19 13:35:00,39.46,39.47,39.44,39.45,189179.0,37.1575,37.1669,37.1386,37.1481,189179.0
2023-04-19 13:40:00,39.45,39.45,39.43,39.44,62069.0,37.1481,37.1481,37.1292,37.1386,62069.0
2023-04-19 13:45:00,39.43,39.44,39.42,39.43,23918.0,37.1292,37.1386,37.1198,37.1292,23918.0
2023-04-19 13:50:00,39.43,39.45,39.42,39.45,78653.0,37.1292,37.1481,37.1198,37.1481,78653.0
2023-04-19 13:55:00,39.45,39.46,39.44,39.46,39177.0,37.1481,37.1575,37.1386,37.1575,39177.0
2023-04-19 14:00:00,39.46,39.48,39.43,39.44,159161.0,37.1575,37.1763,37.1292,37.1386,159161.0
2023-04-19 14:05:00,39.43,39.46,39.43,39.45,130100.0,37.1292,37.1575,37.1292,37.1481,130100.0
2023-04-19 14:10:00,39.45,39.46,39.44,39.44,99731.0,37.1481,37.1575,37.1386,37.1386,99731.0
2023-04-19 14:15:00,39.45,39.45,39.43,39.44,21270.0,37.1481,37.1481,37.1292,37.1386,21270.0
2023-04-19 14:20:00,39.44,39.45,39.43,39.45,33502.0,37.1386,37.1481,37.1292,37.1481,33502.0
2023-04-19 14:25:00,39.45,39.45,39.43,39.43,33307.0,37.1481,37.1481,37.1292,37.1292,33307.0
2023-04-19 14:30:00,39.44,39.45,39.42,39.42,117958.0,37.1386,37.1481,37.1198,37.1198,117958.0
2023-04-19 14:35:00,39.42,39.43,39.41,39.43,153515.0,37.1198,37.1292,37.1104,37.1292,153515.0
2023-04-19 14:40:00,39.43,39.43,39.41,39.42,86143.0,37.1292,37.1292,37.1104,37.1198,86143.0
2023-04-19 14:45:00,39.41,39.43,39.41,39.43,78429.0,37.1104,37.1292,37.1104,37.1292,78429.0
2023-04-19 14:50:00,39.42,39.43,39.4,39.41,63340.0,37.1198,37.1292,37.101,37.1104,63340.0
2023-04-19 14:55:00,39.41,39.42,39.4,39.42,141216.0,37.1104,37.1198,37.101,37.1198,141216.0
2023-04-19 15:00:00,39.42,39.42,39.41,39.41,49218.0,37.1198,37.1198,37.1104,37.1104,49218.0
2023-04-19 15:05:00,39.42,39.43,39.41,39.42,369693.0,37.1198,37.1292,37.1104,37.1198,369693.0
2023-04-19 15:10:00,39.43,39.44,39.41,39.44,210274.0,37.1292,37.1386,37.1104,37.1386,210274.0
2023-04-19 15:15:00,39.44,39.44,39.42,39.43,233001.0,37.1386,37.1386,37.1198,37.1292,233001.0
2023-04-19 15:20:00,39.43,39.44,39.42,39.44,284575.0,37.1292,37.1386,37.1198,37.1386,284575.0
2023-04-19 15:25:00,39.44,39.44,39.43,39.44,282307.0,37.1386,37.1386,37.1292,37.1386,282307.0
2023-04-19 15:30:00,39.44,39.45,39.43,39.44,459440.0,37.1386,37.1481,37.1292,37.1386,459440.0
2023-04-19 15:35:00,39.44,39.45,39.43,39.44,601672.0,37.1386,37.1481,37.1292,37.1386,601672.0
2023-04-19 15:40:00,39.44,39.45,39.44,39.44,383114.0,37.1386,37.1481,37.1386,37.1386,383114.0
2023-04-19 15:45:00,39.45,39.45,39.41,39.41,629192.0,37.1481,37.1481,37.1104,37.1104,629192.0
2023-04-19 15:50:00,39.42,39.44,39.41,39.44,317402.0,37.1198,37.1386,37.1104,37.1386,317402.0
2023-04-19 15:55:00,39.44,39.44,39.41,39.42,2587649.0,37.1386,37.1386,37.1104,37.1198,2587649.0
2023-04-20 09:30:00,39.39,39.49,39.38,39.49,180152.0,37.0916,37.1857,37.0821,37.1857,180152.0
2023-04-20 09:35:00,39.49,39.55,39.49,39.51,281678.0,37.1857,37.2422,37.1857,37.2046,281678.0
2023-04-20 09:40:00,39.51,39.53,39.5,39.53,183555.0,37.2046,37.2234,37.1951,37.2234,183555.0
2023-04-20 09:45:00,39.53,39.57,39.51,39.57,808795.0,37.2234,37.2611,37.2046,37.2611,808795.0
2023-04-20 09:50:00,39.57,39.57,39.53,39.54,898979.0,37.2611,37.2611,37.2234,37.2328,898979.0
2023-04-20 09:55:00,39.54,39.54,39.5,39.52,576996.0,37.2328,37.2328,37.1951,37.214,576996.0
2023-04-20 10:00:00,39.51,39.58,39.51,39.57,449037.0,37.2046,37.2705,37.2046,37.2611,449037.0
2023-04-20 10:05:00,39.56,39.6,39.55,39.58,470073.0,37.2516,37.2893,37.2422,37.2705,470073.0
2023-04-20 10:10:00,39.59,39.62,39.58,39.61,394640.0,37.2799,37.3081,37.2705,37.2987,394640.0
2023-04-20 10:15:00,39.61,39.62,39.56,39.58,452527.0,37.2987,37.3081,37.2516,37.2705,452527.0
2023-04-20 10:20:00,39.58,39.58,39.55,39.55,166689.0,37.2705,37.2705,37.2422,37.2422,166689.0
2023-04-20 10:25:00,39.55,39.56,39.54,39.54,320106.0,37.2422,37.2516,37.2328,37.2328,320106.0
2023-04-20 10:30:00,39.55,39.58,39.54,39.58,110537.0,37.2422,37.2705,37.2328,37.2705,110537.0
2023-04-20 10:35:00,39.57,39.58,39.53,39.53,329419.0,37.2611,37.2705,37.2234,37.2234,329419.0
2023-04-20 10:40:00,39.54,39.54,39.52,39.54,202353.0,37.2328,37.2328,37.214,37.2328,202353.0
2023-04-20 10:45:00,39.54,39.55,39.53,39.54,286620.0,37.2328,37.2422,37.2234,37.2328,286620.0
2023-04-20 10:50:00,39.55,39.55,39.51,39.51,595654.0,37.2422,37.2422,37.2046,37.2046,595654.0
2023-04-20 10:55:00,39.51,39.54,39.5,39.52,281298.0,37.2046,37.2328,37.1951,37.214,281298.0
2023-04-20 11:00:00,39.52,39.53,39.49,39.5,360508.0,37.214,37.2234,37.1857,37.1951,360508.0
2023-04-20 11:05:00,39.5,39.5,39.44,39.47,354110.0,37.1951,37.1951,37.1386,37.1669,354110.0
2023-04-20 11:10:00,39.47,39.47,39.44,39.46,400416.0,37.1669,37.1669,37.1386,37.1575,400416.0
2023-04-20 11:15:00,39.46,39.46,39.44,39.46,292703.0,37.1575,37.1575,37.1386,37.1575,292703.0
2023-04-20 11:20:00,39.46,39.48,39.44,39.46,228290.0,37.1575,37.1763,37.1386,37.1575,228290.0
2023-04-20 11:25:00,39.46,39.48,39.44,39.48,356558.0,37.1575,37.1763,37.1386,37.1763,356558.0
2023-04-20 11:30:00,39.48,39.49,39.46,39.47,290018.0,37.1763,37.1857,37.1575,37.1669,290018.0
2023-04-20 11:35:00,39.47,39.48,39.46,39.47,183691.0,37.1669,37.1763,37.1575,37.1669,183691.0
2023-04-20 11:40:00,39.47,39.5,39.46,39.48,62067.0,37.1669,37.1951,37.1575,37.1763,62067.0
2023-04-20 11:45:00,39.48,39.49,39.44,39.47,296532.0,37.1763,37.1857,37.1386,37.1669,296532.0
2023-04-20 11:50:00,39.47,39.47,39.43,39.44,301562.0,37.1669,37.1669,37.1292,37.1386,301562.0
2023-04-20 11:55:00,39.44,39.44,39.41,39.41,209515.0,37.1386,37.1386,37.1104,37.1104,209515.0
2023-04-20 12:00:00,39.42,39.45,39.41,39.44,204704.0,37.1198,37.1481,37.1104,37.1386,204704.0
2023-04-20 12:05:00,39.44,39.44,39.42,39.42,117092.0,37.1386,37.1386,37.1198,37.1198,117092.0
2023-04-20 12:10:00,39.43,39.45,39.42,39.45,139322.0,37.1292,37.1481,37.1198,37.1481,139322.0
2023-04-20 12:15:00,39.45,39.45,39.42,39.44,69844.0,37.1481,37.1481,37.1198,37.1386,69844.0
2023-04-20 12:20:00,39.44,39.44,39.4,39.41,178190.0,37.1386,37.1386,37.101,37.1104,178190.0
2023-04-20 12:25:00,39.41,39.43,39.4,39.41,121944.0,37.1104,37.1292,37.101,37.1104,121944.0
2023-04-20 12:30:00,39.41,39.43,39.4,39.41,99657.0,37.1104,37.1292,37.101,37.1104,99657.0
2023-04-20 12:35:00,39.41,39.42,39.39,39.4,388511.0,37.1104,37.1198,37.0916,37.101,388511.0
2023-04-20 12:40:00,39.4,39.43,39.39,39.43,142246.0,37.101,37.1292,37.0916,37.1292,142246.0
2023-04-20 12:45:00,39.43,39.44,39.42,39.44,116889.0,37.1292,37.1386,37.1198,37.1386,116889.0
2023-04-20 12:50:00,39.44,39.45,39.42,39.43,71957.0,37.1386,37.1481,37.1198,37.1292,71957.0
2023-04-20 12:55:00,39.43,39.44,39.42,39.44,56819.0,37.1292,37.1386,37.1198,37.1386,56819.0
2023-04-20 13:00:00,39.43,39.44,39.42,39.44,92286.0,37.1292,37.1386,37.1198,37.1386,92286.0
2023-04-20 13:05:00,39.44,39.45,39.43,39.44,33946.0,37.1386,37.1481,37.1292,37.1386,33946.0
2023-04-20 13:10:00,39.45,39.46,39.44,39.46,32159.0,37.1481,37.1575,37.1386,37.1575,32159.0
2023-04-20 13:15:00,39.46,39.46,39.44,39.46,117364.0,37.1575,37.1575,37.1386,37.1575,117364.0
2023-04-20 13:20:00,39.46,39.46,39.45,39.46,205488.0,37.1575,37.1575,37.1481,37.1575,205488.0
2023-04-20 13:25:00,39.45,39.46,39.45,39.45,21187.0,37.1481,37.1575,37.1481,37.1481,21187.0
2023-04-20 13:30:00,39.46,39.47,39.45,39.46,103446.0,37.1575,37.1669,37.1481,37.1575,103446.0
2023-04-20 13:35:00,39.47,39.48,39.45,39.45,137633.0,37.1669,37.1763,37.1481,37.1481,137633.0
2023-04-20 13:40:00,39.46,39.46,39.44,39.45,176969.0,37.1575,37.1575,37.1386,37.1481,176969.0
2023-04-20 13:45:00,39.46,39.46,39.44,39.45,102315.0,37.1575,37.1575,37.1386,37.1481,102315.0
2023-04-20 13:50:00,39.45,39.47,39.44,39.47,43962.0,37.1481,37.1669,37.1386,37.1669,43962.0
2023-04-20 13:55:00,39.47,39.47,39.43,39.45,121164.0,37.1669,37.1669,37.1292,37.1481,121164.0
2023-04-20 14:00:00,39.44,39.45,39.42,39.43,260857.0,37.1386,37.1481,37.1198,37.1292,260857.0
2023-04-20 14:05:00,39.43,39.43,39.41,39.41,225740.0,37.1292,37.1292,37.1104,37.1104,225740.0
2023-04-20 14:10:00,39.41,39.43,39.4,39.4,99150.0,37.1104,37.1292,37.101,37.101,99150.0
2023-04-20 14:15:00,39.41,39.41,39.37,39.39,131533.0,37.1104,37.1104,37.0727,37.0916,131533.0
2023-04-20 14:20:00,39.38,39.39,39.37,39.37,384604.0,37.0821,37.0916,37.0727,37.0727,384604.0
2023-04-20 14:25:00,39.37,39.38,39.35,39.36,185101.0,37.0727,37.0821,37.0539,37.0633,185101.0
2023-04-20 14:30:00,39.36,39.37,39.34,39.34,219558.0,37.0633,37.0727,37.0445,37.0445,219558.0
2023-04-20 14:35:00,39.34,39.35,39.31,39.33,601604.0,37.0445,37.0539,37.0162,37.0351,601604.0
2023-04-20 14:40:00,39.33,39.33,39.3,39.32,440220.0,37.0351,37.0351,37.0068,37.0256,440220.0
2023-04-20 14:45:00,39.32,39.33,39.31,39.31,337280.0,37.0256,37.0351,37.0162,37.0162,337280.0
2023-04-20 14:50:00,39.31,39.33,39.31,39.33,207308.0,37.0162,37.0351,37.0162,37.0351,207308.0
2023-04-20 14:55:00,39.32,39.34,39.32,39.34,107941.0,37.0256,37.0445,37.0256,37.0445,107941.0
2023-04-20 15:00:00,39.34,39.35,39.32,39.32,124349.0,37.0445,37.0539,37.0256,37.0256,124349.0
2023-04-20 15:05:00,39.32,39.32,39.3,39.32,245732.0,37.0256,37.0256,37.0068,37.0256,245732.0
2023-04-20 15:10:00,39.31,39.31,39.28,39.29,208201.0,37.0162,37.0162,36.988,36.9974,208201.0
2023-04-20 15:15:00,39.29,39.29,39.27,39.29,149393.0,36.9974,36.9974,36.9786,36.9974,149393.0
2023-04-20 15:20:00,39.29,39.29,39.28,39.28,33256.0,36.9974,36.9974,36.988,36.988,33256.0
2023-04-20 15:25:00,39.28,39.29,39.26,39.26,315828.0,36.988,36.9974,36.9691,36.9691,315828.0
2023-04-20 15:30:00,39.26,39.29,39.26,39.29,165974.0,36.9691,36.9974,36.9691,36.9974,165974.0
2023-04-20 15:35:00,39.29,39.3,39.27,39.3,279857.0,36.9974,37.0068,36.9786,37.0068,279857.0
2023-04-20 15:40:00,39.3,39.3,39.28,39.29,310842.0,37.0068,37.0068,36.988,36.9974,310842.0
2023-04-20 15:45:00,39.29,39.3,39.28,39.3,486054.0,36.9974,37.0068,36.988,37.0068,486054.0
2023-04-20 15:50:00,39.3,39.32,39.28,39.32,385712.0,37.0068,37.0256,36.988,37.0256,385712.0
2023-04-20 15:55:00,39.32,39.38,39.32,39.38,3017144.0,37.0256,37.0821,37.0256,37.0821,3017144.0
2023-04-21 09:30:00,39.04,39.06,39.0,39.03,533633.0,36.762,36.7808,36.7243,36.7526,533633.0
2023-04-21 09:35:00,39.03,39.05,38.98,38.99,585816.0,36.7526,36.7714,36.7055,36.7149,585816.0
2023-04-21 09:40:00,38.98,39.01,38.97,39.0,704166.0,36.7055,36.7337,36.6961,36.7243,704166.0
2023-04-21 09:45:00,39.0,39.0,38.94,38.96,655179.0,36.7243,36.7243,36.6678,36.6866,655179.0
2023-04-21 09:50:00,38.95,38.96,38.86,38.87,274686.0,36.6772,36.6866,36.5925,36.6019,274686.0
2023-04-21 09:55:00,38.88,38.88,38.82,38.82,295436.0,36.6113,36.6113,36.5548,36.5548,295436.0
2023-04-21 10:00:00,38.82,38.82,38.79,38.8,315043.0,36.5548,36.5548,36.5266,36.536,315043.0
2023-04-21 10:05:00,38.8,38.89,38.8,38.87,366292.0,36.536,36.6207,36.536,36.6019,366292.0
2023-04-21 10:10:00,38.87,38.94,38.86,38.94,147872.0,36.6019,36.6678,36.5925,36.6678,147872.0
2023-04-21 10:15:00,38.93,38.99,38.9,38.98,275472.0,36.6584,36.7149,36.6302,36.7055,275472.0
2023-04-21 10:20:00,38.99,39.04,38.98,39.03,228402.0,36.7149,36.762,36.7055,36.7526,228402.0
2023-04-21 10:25:00,39.02,39.04,38.99,39.0,463336.0,36.7431,36.762,36.7149,36.7243,463336.0
2023-04-21 10:30:00,39.0,39.01,38.96,38.98,526854.0,36.7243,36.7337,36.6866,36.7055,526854.0
2023-04-21 10:35:00,38.98,38.99,38.92,38.93,325756.0,36.7055,36.7149,36.649,36.6584,325756.0
2023-04-21 10:40:00,38.93,38.94,38.89,38.9,777872.0,36.6584,36.6678,36.6207,36.6302,777872.0
2023-04-21 10:45:00,38.89,38.92,38.88,38.91,583877.0,36.6207,36.649,36.6113,36.6396,583877.0
2023-04-21 10:50:00,38.91,38.92,38.89,38.9,254668.0,36.6396,36.649,36.6207,36.6302,254668.0
2023-04-21 10:55:00,38.9,38.93,38.89,38.92,258585.0,36.6302,36.6584,36.6207,36.649,258585.0
2023-04-21 11:00:00,38.92,38.96,38.91,38.96,275326.0,36.649,36.6866,36.6396,36.6866,275326.0
2023-04-21 11:05:00,38.95,38.95,38.92,38.93,163183.0,36.6772,36.6772,36.649,36.6584,163183.0
2023-04-21 11:10:00,38.93,38.95,38.92,38.93,412282.0,36.6584,36.6772,36.649,36.6584,412282.0
2023-04-21 11:15:00,38.93,38.95,38.92,38.94,172315.0,36.6584,36.6772,36.649,36.6678,172315.0
2023-04-21 11:20:00,38.93,38.95,38.92,38.94,224753.0,36.6584,36.6772,36.649,36.6678,224753.0
2023-04-21 11:25:00,38.94,38.95,38.93,38.94,209562.0,36.6678,36.6772,36.6584,36.6678,209562.0
2023-04-21 11:30:00,38.94,38.97,38.94,38.97,100988.0,36.6678,36.6961,36.6678,36.6961,100988.0
2023-04-21 11:35:00,38.97,38.97,38.93,38.94,397658.0,36.6961,36.6961,36.6584,36.6678,397658.0
2023-04-21 11:40:00,38.94,38.98,38.93,38.96,206163.0,36.6678,36.7055,36.6584,36.6866,206163.0
2023-04-21 11:45:00,38.96,38.96,38.92,38.93,64058.0,36.6866,36.6866,36.649,36.6584,64058.0
2023-04-21 11:50:00,38.93,38.96,38.93,38.95,341518.0,36.6584,36.6866,36.6584,36.6772,341518.0
2023-04-21 11:55:00,38.95,38.99,38.94,38.98,177228.0,36.6772,36.7149,36.6678,36.7055,177228.0
2023-04-21 12:00:00,38.98,38.99,38.97,38.99,106559.0,36.7055,36.7149,36.6961,36.7149,106559.0
2023-04-21 12:05:00,38.99,39.0,38.97,38.98,200504.0,36.7149,36.7243,36.6961,36.7055,200504.0
2023-04-21 12:10:00,38.98,38.99,38.96,38.98,196351.0,36.7055,36.7149,36.6866,36.7055,196351.0
2023-04-21 12:15:00,38.98,39.0,38.98,38.99,193023.0,36.7055,36.7243,36.7055,36.7149,193023.0
2023-04-21 12:20:00,39.0,39.0,38.95,38.97,262768.0,36.7243,36.7243,36.6772,36.6961,262768.0
2023-04-21 12:25:00,38.97,38.98,38.94,38.94,41113.0,36.6961,36.7055,36.6678,36.6678,41113.0
2023-04-21 12:30:00,38.94,38.95,38.92,38.94,151672.0,36.6678,36.6772,36.649,36.6678,151672.0
2023-04-21 12:35:00,38.94,38.94,38.91,38.93,113279.0,36.6678,36.6678,36.6396,36.6584,113279.0
2023-04-21 12:40:00,38.93,38.93,38.91,38.93,88901.0,36.6584,36.6584,36.6396,36.6584,88901.0
2023-04-21 12:45:00,38.94,38.96,38.93,38.94,188487.0,36.6678,36.6866,36.6584,36.6678,188487.0
2023-04-21 12:50:00,38.94,38.96,38.93,38.95,78815.0,36.6678,36.6866,36.6584,36.6772,78815.0
2023-04-21 12:55:00,38.94,38.96,38.94,38.95,47201.0,36.6678,36.6866,36.6678,36.6772,47201.0
2023-04-21 13:00:00,38.95,38.97,38.94,38.95,56617.0,36.6772,36.6961,36.6678,36.6772,56617.0
2023-04-21 13:05:00,38.95,38.97,38.94,38.97,104612.0,36.6772,36.6961,36.6678,36.6961,104612.0
2023-04-21 13:10:00,38.97,38.97,38.95,38.97,86083.0,36.6961,36.6961,36.6772,36.6961,86083.0
2023-04-21 13:15:00,38.97,38.97,38.94,38.94,83415.0,36.6961,36.6961,36.6678,36.6678,83415.0
2023-04-21 13:20:00,38.94,38.96,38.94,38.95,54271.0,36.6678,36.6866,36.6678,36.6772,54271.0
2023-04-21 13:25:00,38.95,38.95,38.94,38.95,74081.0,36.6772,36.6772,36.6678,36.6772,74081.0
2023-04-21 13:30:00,38.95,38.97,38.94,38.97,67591.0,36.6772,36.6961,36.6678,36.6961,67591.0
2023-04-21 13:35:00,38.97,38.98,38.96,38.98,140591.0,36.6961,36.7055,36.6866,36.7055,140591.0
2023-04-21 13:40:00,38.98,38.99,38.97,38.98,204976.0,36.7055,36.7149,36.6961,36.7055,204976.0
2023-04-21 13:45:00,38.98,39.0,38.98,39.0,75307.0,36.7055,36.7243,36.7055,36.7243,75307.0
2023-04-21 13:50:00,39.0,39.01,38.99,39.01,54337.0,36.7243,36.7337,36.7149,36.7337,54337.0
2023-04-21 13:55:00,39.01,39.02,39.0,39.01,300913.0,36.7337,36.7431,36.7243,36.7337,300913.0
2023-04-21 14:00:00,39.01,39.03,39.01,39.02,85808.0,36.7337,36.7526,36.7337,36.7431,85808.0
2023-04-21 14:05:00,39.02,39.03,39.01,39.01,117304.0,36.7431,36.7526,36.7337,36.7337,117304.0
2023-04-21 14:10:00,39.02,39.02,39.01,39.02,96407.0,36.7431,36.7431,36.7337,36.7431,96407.0
2023-04-21 14:15:00,39.02,39.02,38.99,39.0,86217.0,36.7431,36.7431,36.7149,36.7243,86217.0
2023-04-21 14:20:00,38.99,39.0,38.98,38.98,67650.0,36.7149,36.7243,36.7055,36.7055,67650.0
2023-04-21 14:25:00,38.98,38.99,38.97,38.98,103558.0,36.7055,36.7149,36.6961,36.7055,103558.0
2023-04-21 14:30:00,38.97,38.98,38.96,38.97,145421.0,36.6961,36.7055,36.6866,36.6961,145421.0
2023-04-21 14:35:00,38.97,38.97,38.95,38.96,91625.0,36.6961,36.6961,36.6772,36.6866,91625.0
2023-04-21 14:40:00,38.96,38.97,38.95,38.96,118634.0,36.6866,36.6961,36.6772,36.6866,118634.0
2023-04-21 14:45:00,38.96,38.97,38.95,38.97,148860.0,36.6866,36.6961,36.6772,36.6961,148860.0
2023-04-21 14:50:00,38.97,38.97,38.96,38.97,22591.0,36.6961,36.6961,36.6866,36.6961,22591.0
2023-04-21 14:55:00,38.97,38.97,38.96,38.97,55178.0,36.6961,36.6961,36.6866,36.6961,55178.0
2023-04-21 15:00:00,38.97,38.97,38.94,38.95,120375.0,36.6961,36.6961,36.6678,36.6772,120375.0
2023-04-21 15:05:00,38.95,38.95,38.93,38.94,261004.0,36.6772,36.6772,36.6584,36.6678,261004.0
2023-04-21 15:10:00,38.94,38.94,38.93,38.93,376299.0,36.6678,36.6678,36.6584,36.6584,376299.0
2023-04-21 15:15:00,38.94,38.94,38.93,38.94,72034.0,36.6678,36.6678,36.6584,36.6678,72034.0
2023-04-21 15:20:00,38.94,38.96,38.93,38.96,225280.0,36.6678,36.6866,36.6584,36.6866,225280.0
2023-04-21 15:25:00,38.96,38.96,38.95,38.96,40245.0,36.6866,36.6866,36.6772,36.6866,40245.0
2023-04-21 15:30:00,38.96,38.98,38.95,38.97,143355.0,36.6866,36.7055,36.6772,36.6961,143355.0
2023-04-21 15:35:00,38.97,38.97,38.96,38.97,164235.0,36.6961,36.6961,36.6866,36.6961,164235.0
2023-04-21 15:40:00,38.97,38.98,38.96,38.97,336355.0,36.6961,36.7055,36.6866,36.6961,336355.0
2023-04-21 15:45:00,38.96,38.98,38.96,38.98,306198.0,36.6866,36.7055,36.6866,36.7055,306198.0
2023-04-21 15:50:00,38.98,39.01,38.98,39.01,684576.0,36.7055,36.7337,36.7055,36.7337,684576.0
2023-04-21 15:55:00,39.01,39.02,38.99,39.0,2062961.0,36.7337,36.7431,36.7149,36.7243,2062961.0
2023-04-24 09:30:00,38.92,38.93,38.88,38.91,602234.0,36.649,36.6584,36.6113,36.6396,602234.0
2023-04-24 09:35:00,38.92,38.94,38.88,38.92,311919.0,36.649,36.6678,36.6113,36.649,311919.0
2023-04-24 09:40:00,38.92,38.96,38.91,38.92,230983.0,36.649,36.6866,36.6396,36.649,230983.0
2023-04-24 09:45:00,38.93,38.93,38.88,38.9,301282.0,36.6584,36.6584,36.6113,36.6302,301282.0
2023-04-24 09:50:00,38.91,38.93,38.9,38.93,355067.0,36.6396,36.6584,36.6302,36.6584,355067.0
2023-04-24 09:55:00,38.93,38.96,38.91,38.93,469525.0,36.6584,36.6866,36.6396,36.6584,469525.0
2023-04-24 10:00:00,38.93,38.96,38.92,38.94,766177.0,36.6584,36.6866,36.649,36.6678,766177.0
2023-04-24 10:05:00,38.94,38.96,38.92,38.96,307073.0,36.6678,36.6866,36.649,36.6866,307073.0
2023-04-24 10:10:00,38.95,38.98,38.93,38.95,471521.0,36.6772,36.7055,36.6584,36.6772,471521.0
2023-04-24 10:15:00,38.95,38.96,38.93,38.95,456363.0,36.6772,36.6866,36.6584,36.6772,456363.0
2023-04-24 10:20:00,38.95,38.95,38.93,38.94,82540.0,36.6772,36.6772,36.6584,36.6678,82540.0
2023-04-24 10:25:00,38.94,38.95,38.92,38.94,195010.0,36.6678,36.6772,36.649,36.6678,195010.0
2023-04-24 10:30:00,38.94,38.95,38.91,38.91,262416.0,36.6678,36.6772,36.6396,36.6396,262416.0
2023-04-24 10:35:00,38.91,38.92,38.86,38.88,266218.0,36.6396,36.649,36.5925,36.6113,266218.0
2023-04-24 10:40:00,38.88,38.9,38.86,38.89,229130.0,36.6113,36.6302,36.5925,36.6207,229130.0
2023-04-24 10:45:00,38.88,38.91,38.87,38.88,137753.0,36.6113,36.6396,36.6019,36.6113,137753.0
2023-04-24 10:50:00,38.88,38.9,38.85,38.86,143932.0,36.6113,36.6302,36.5831,36.5925,143932.0
2023-04-24 10:55:00,38.86,38.86,38.83,38.84,237077.0,36.5925,36.5925,36.5642,36.5737,237077.0
2023-04-24 11:00:00,38.84,38.85,38.81,38.83,368367.0,36.5737,36.5831,36.5454,36.5642,368367.0
2023-04-24 11:05:00,38.83,38.84,38.82,38.84,63030.0,36.5642,36.5737,36.5548,36.5737,63030.0
2023-04-24 11:10:00,38.84,38.85,38.82,38.83,174331.0,36.5737,36.5831,36.5548,36.5642,174331.0
2023-04-24 11:15:00,38.83,38.83,38.81,38.83,100393.0,36.5642,36.5642,36.5454,36.5642,100393.0
2023-04-24 11:20:00,38.83,38.83,38.81,38.81,79052.0,36.5642,36.5642,36.5454,36.5454,79052.0
2023-04-24 11:25:00,38.81,38.82,38.79,38.79,230745.0,36.5454,36.5548,36.5266,36.5266,230745.0
2023-04-24 11:30:00,38.79,38.82,38.79,38.82,221348.0,36.5266,36.5548,36.5266,36.5548,221348.0
2023-04-24 11:35:00,38.82,38.83,38.8,38.82,243630.0,36.5548,36.5642,36.536,36.5548,243630.0
2023-04-24 11:40:00,38.82,38.82,38.79,38.8,274219.0,36.5548,36.5548,36.5266,36.536,274219.0
2023-04-24 11:45:00,38.8,38.83,38.79,38.8,249563.0,36.536,36.5642,36.5266,36.536,249563.0
2023-04-24 11:50:00,38.8,38.81,38.8,38.8,49797.0,36.536,36.5454,36.536,36.536,49797.0
2023-04-24 11:55:00,38.8,38.81,38.79,38.8,76614.0,36.536,36.5454,36.5266,36.536,76614.0
2023-04-24 12:00:00,38.8,38.84,38.8,38.84,191507.0,36.536,36.5737,36.536,36.5737,191507.0
2023-04-24 12:05:00,38.84,38.84,38.83,38.84,22635.0,36.5737,36.5737,36.5642,36.5737,22635.0
2023-04-24 12:10:00,38.84,38.84,38.82,38.83,231200.0,36.5737,36.5737,36.5548,36.5642,231200.0
2023-04-24 12:15:00,38.83,38.84,38.82,38.84,185848.0,36.5642,36.5737,36.5548,36.5737,185848.0
2023-04-24 12:20:00,38.83,38.85,38.83,38.84,137112.0,36.5642,36.5831,36.5642,36.5737,137112.0
2023-04-24 12:25:00,38.85,38.86,38.84,38.84,315253.0,36.5831,36.5925,36.5737,36.5737,315253.0
2023-04-24 12:30:00,38.85,38.86,38.83,38.84,153471.0,36.5831,36.5925,36.5642,36.5737,153471.0
2023-04-24 12:35:00,38.84,38.86,38.83,38.85,68527.0,36.5737,36.5925,36.5642,36.5831,68527.0
2023-04-24 12:40:00,38.85,38.85,38.84,38.85,76395.0,36.5831,36.5831,36.5737,36.5831,76395.0
2023-04-24 12:45:00,38.84,38.85,38.83,38.84,45290.0,36.5737,36.5831,36.5642,36.5737,45290.0
2023-04-24 12:50:00,38.85,38.85,38.83,38.83,393691.0,36.5831,36.5831,36.5642,36.5642,393691.0
2023-04-24 12:55:00,38.84,38.85,38.83,38.84,122124.0,36.5737,36.5831,36.5642,36.5737,122124.0
2023-04-24 13:00:00,38.84,38.85,38.83,38.85,127381.0,36.5737,36.5831,36.5642,36.5831,127381.0
2023-04-24 13:05:00,38.85,38.85,38.84,38.84,101620.0,36.5831,36.5831,36.5737,36.5737,101620.0
2023-04-24 13:10:00,38.84,38.86,38.84,38.86,118955.0,36.5737,36.5925,36.5737,36.5925,118955.0
2023-04-24 13:15:00,38.86,38.86,38.84,38.84,22362.0,36.5925,36.5925,36.5737,36.5737,22362.0
2023-04-24 13:20:00,38.84,38.86,38.84,38.85,32764.0,36.5737,36.5925,36.5737,36.5831,32764.0
2023-04-24 13:25:00,38.86,38.86,38.85,38.86,76038.0,36.5925,36.5925,36.5831,36.5925,76038.0
2023-04-24 13:30:00,38.86,38.87,38.85,38.86,161921.0,36.5925,36.6019,36.5831,36.5925,161921.0
2023-04-24 13:35:00,38.86,38.87,38.85,38.87,95059.0,36.5925,36.6019,36.5831,36.6019,95059.0
2023-04-24 13:40:00,38.87,38.87,38.85,38.86,67267.0,36.6019,36.6019,36.5831,36.5925,67267.0
2023-04-24 13:45:00,38.86,38.87,38.86,38.87,135767.0,36.5925,36.6019,36.5925,36.6019,135767.0
2023-04-24 13:50:00,38.87,38.88,38.86,38.88,179743.0,36.6019,36.6113,36.5925,36.6113,179743.0
2023-04-24 13:55:00,38.88,38.88,38.87,38.87,101443.0,36.6113,36.6113,36.6019,36.6019,101443.0
2023-04-24 14:00:00,38.88,38.89,38.87,38.89,84182.0,36.6113,36.6207,36.6019,36.6207,84182.0
2023-04-24 14:05:00,38.89,38.89,38.87,38.88,307364.0,36.6207,36.6207,36.6019,36.6113,307364.0
2023-04-24 14:10:00,38.88,38.89,38.87,38.88,182443.0,36.6113,36.6207,36.6019,36.6113,182443.0
2023-04-24 14:15:00,38.89,38.89,38.87,38.88,518895.0,36.6207,36.6207,36.6019,36.6113,518895.0
2023-04-24 14:20:00,38.88,38.88,38.86,38.87,89799.0,36.6113,36.6113,36.5925,36.6019,89799.0
2023-04-24 14:25:00,38.87,38.88,38.86,38.88,43189.0,36.6019,36.6113,36.5925,36.6113,43189.0
2023-04-24 14:30:00,38.88,38.88,38.86,38.87,88723.0,36.6113,36.6113,36.5925,36.6019,88723.0
2023-04-24 14:35:00,38.87,38.87,38.86,38.87,33088.0,36.6019,36.6019,36.5925,36.6019,33088.0
2023-04-24 14:40:00,38.87,38.87,38.86,38.87,12324.0,36.6019,36.6019,36.5925,36.6019,12324.0
2023-04-24 14:45:00,38.87,38.88,38.86,38.88,77419.0,36.6019,36.6113,36.5925,36.6113,77419.0
2023-04-24 14:50:00,38.88,38.89,38.88,38.89,37202.0,36.6113,36.6207,36.6113,36.6207,37202.0
2023-04-24 14:55:00,38.89,38.89,38.88,38.89,28452.0,36.6207,36.6207,36.6113,36.6207,28452.0
2023-04-24 15:00:00,38.89,38.9,38.88,38.9,58335.0,36.6207,36.6302,36.6113,36.6302,58335.0
2023-04-24 15:05:00,38.9,38.9,38.88,38.89,390791.0,36.6302,36.6302,36.6113,36.6207,390791.0
2023-04-24 15:10:00,38.89,38.9,38.88,38.88,256275.0,36.6207,36.6302,36.6113,36.6113,256275.0
2023-04-24 15:15:00,38.89,38.89,38.88,38.89,313821.0,36.6207,36.6207,36.6113,36.6207,313821.0
2023-04-24 15:20:00,38.89,38.89,38.88,38.89,100012.0,36.6207,36.6207,36.6113,36.6207,100012.0
2023-04-24 15:25:00,38.89,38.89,38.88,38.89,194027.0,36.6207,36.6207,36.6113,36.6207,194027.0
2023-04-24 15:30:00,38.89,38.89,38.88,38.89,434122.0,36.6207,36.6207,36.6113,36.6207,434122.0
2023-04-24 15:35:00,38.88,38.89,38.88,38.89,309083.0,36.6113,36.6207,36.6113,36.6207,309083.0
2023-04-24 15:40:00,38.89,38.89,38.88,38.89,674090.0,36.6207,36.6207,36.6113,36.6207,674090.0
2023-04-24 15:45:00,38.89,38.9,38.88,38.9,912541.0,36.6207,36.6302,36.6113,36.6302,912541.0
2023-04-24 15:50:00,38.9,38.9,38.88,38.89,912201.0,36.6302,36.6302,36.6113,36.6207,912201.0
2023-04-24 15:55:00,38.89,38.92,38.88,38.91,977126.0,36.6207,36.649,36.6113,36.6396,977126.0
2023-04-25 09:30:00,38.4,38.43,38.37,38.42,676723.0,36.1593,36.1876,36.1311,36.1782,676723.0
2023-04-25 09:35:00,38.42,38.42,38.37,38.38,470466.0,36.1782,36.1782,36.1311,36.1405,470466.0
2023-04-25 09:40:00,38.38,38.39,38.35,38.38,719487.0,36.1405,36.1499,36.1122,36.1405,719487.0
2023-04-25 09:45:00,38.38,38.38,38.31,38.33,704815.0,36.1405,36.1405,36.0746,36.0934,704815.0
2023-04-25 09:50:00,38.33,38.34,38.3,38.31,563441.0,36.0934,36.1028,36.0652,36.0746,563441.0
2023-04-25 09:55:00,38.3,38.33,38.29,38.29,435809.0,36.0652,36.0934,36.0557,36.0557,435809.0
2023-04-25 10:00:00,38.3,38.35,38.3,38.32,397426.0,36.0652,36.1122,36.0652,36.084,397426.0
2023-04-25 10:05:00,38.33,38.35,38.3,38.32,309865.0,36.0934,36.1122,36.0652,36.084,309865.0
2023-04-25 10:10:00,38.31,38.32,38.27,38.29,887400.0,36.0746,36.084,36.0369,36.0557,887400.0
2023-04-25 10:15:00,38.29,38.3,38.27,38.29,833989.0,36.0557,36.0652,36.0369,36.0557,833989.0
2023-04-25 10:20:00,38.29,38.31,38.26,38.26,431922.0,36.0557,36.0746,36.0275,36.0275,431922.0
2023-04-25 10:25:00,38.27,38.28,38.25,38.27,518075.0,36.0369,36.0463,36.0181,36.0369,518075.0
2023-04-25 10:30:00,38.27,38.29,38.25,38.26,298445.0,36.0369,36.0557,36.0181,36.0275,298445.0
2023-04-25 10:35:00,38.25,38.27,38.24,38.26,550122.0,36.0181,36.0369,36.0087,36.0275,550122.0
2023-04-25 10:40:00,38.25,38.27,38.25,38.26,135634.0,36.0181,36.0369,36.0181,36.0275,135634.0
2023-04-25 10:45:00,38.25,38.3,38.25,38.29,461067.0,36.0181,36.0652,36.0181,36.0557,461067.0
2023-04-25 10:50:00,38.29,38.3,38.28,38.29,728103.0,36.0557,36.0652,36.0463,36.0557,728103.0
2023-04-25 10:55:00,38.28,38.3,38.28,38.29,336470.0,36.0463,36.0652,36.0463,36.0557,336470.0
2023-04-25 11:00:00,38.29,38.3,38.28,38.29,532263.0,36.0557,36.0652,36.0463,36.0557,532263.0
2023-04-25 11:05:00,38.29,38.34,38.29,38.34,373041.0,36.0557,36.1028,36.0557,36.1028,373041.0
2023-04-25 11:10:00,38.34,38.36,38.33,38.35,313719.0,36.1028,36.1217,36.0934,36.1122,313719.0
2023-04-25 11:15:00,38.36,38.36,38.32,38.33,317568.0,36.1217,36.1217,36.084,36.0934,317568.0
2023-04-25 11:20:00,38.33,38.34,38.32,38.33,499266.0,36.0934,36.1028,36.084,36.0934,499266.0
2023-04-25 11:25:00,38.33,38.34,38.3,38.3,276404.0,36.0934,36.1028,36.0652,36.0652,276404.0
2023-04-25 11:30:00,38.3,38.32,38.29,38.29,317672.0,36.0652,36.084,36.0557,36.0557,317672.0
2023-04-25 11:35:00,38.3,38.3,38.26,38.27,430114.0,36.0652,36.0652,36.0275,36.0369,430114.0
2023-04-25 11:40:00,38.27,38.28,38.26,38.28,186629.0,36.0369,36.0463,36.0275,36.0463,186629.0
2023-04-25 11:45:00,38.28,38.3,38.27,38.3,601774.0,36.0463,36.0652,36.0369,36.0652,601774.0
2023-04-25 11:50:00,38.29,38.3,38.27,38.27,298945.0,36.0557,36.0652,36.0369,36.0369,298945.0
2023-04-25 11:55:00,38.28,38.29,38.26,38.27,163928.0,36.0463,36.0557,36.0275,36.0369,163928.0
2023-04-25 12:00:00,38.27,38.29,38.26,38.27,155696.0,36.0369,36.0557,36.0275,36.0369,155696.0
2023-04-25 12:05:00,38.27,38.28,38.26,38.27,93037.0,36.0369,36.0463,36.0275,36.0369,93037.0
2023-04-25 12:10:00,38.27,38.28,38.27,38.28,576470.0,36.0369,36.0463,36.0369,36.0463,576470.0
2023-04-25 12:15:00,38.28,38.3,38.27,38.28,117467.0,36.0463,36.0652,36.0369,36.0463,117467.0
2023-04-25 12:20:00,38.29,38.3,38.27,38.27,194878.0,36.0557,36.0652,36.0369,36.0369,194878.0
2023-04-25 12:25:00,38.27,38.28,38.25,38.26,89647.0,36.0369,36.0463,36.0181,36.0275,89647.0
2023-04-25 12:30:00,38.26,38.27,38.25,38.26,58411.0,36.0275,36.0369,36.0181,36.0275,58411.0
2023-04-25 12:35:00,38.26,38.27,38.25,38.26,161787.0,36.0275,36.0369,36.0181,36.0275,161787.0
2023-04-25 12:40:00,38.26,38.28,38.26,38.28,331541.0,36.0275,36.0463,36.0275,36.0463,331541.0
2023-04-25 12:45:00,38.28,38.28,38.25,38.25,85643.0,36.0463,36.0463,36.0181,36.0181,85643.0
2023-04-25 12:50:00,38.25,38.26,38.24,38.25,150362.0,36.0181,36.0275,36.0087,36.0181,150362.0
2023-04-25 12:55:00,38.24,38.25,38.24,38.25,48615.0,36.0087,36.0181,36.0087,36.0181,48615.0
2023-04-25 13:00:00,38.25,38.27,38.24,38.27,199100.0,36.0181,36.0369,36.0087,36.0369,199100.0
2023-04-25 13:05:00,38.27,38.27,38.23,38.23,308856.0,36.0369,36.0369,35.9992,35.9992,308856.0
2023-04-25 13:10:00,38.23,38.24,38.19,38.19,306523.0,35.9992,36.0087,35.9616,35.9616,306523.0
2023-04-25 13:15:00,38.19,38.2,38.15,38.19,746239.0,35.9616,35.971,35.9239,35.9616,746239.0
2023-04-25 13:20:00,38.19,38.2,38.17,38.18,764881.0,35.9616,35.971,35.9427,35.9522,764881.0
2023-04-25 13:25:00,38.18,38.18,38.16,38.18,378092.0,35.9522,35.9522,35.9333,35.9522,378092.0
2023-04-25 13:30:00,38.18,38.19,38.17,38.19,137312.0,35.9522,35.9616,35.9427,35.9616,137312.0
2023-04-25 13:35:00,38.19,38.2,38.18,38.19,197378.0,35.9616,35.971,35.9522,35.9616,197378.0
2023-04-25 13:40:00,38.19,38.2,38.18,38.2,63267.0,35.9616,35.971,35.9522,35.971,63267.0
2023-04-25 13:45:00,38.2,38.2,38.16,38.18,80182.0,35.971,35.971,35.9333,35.9522,80182.0
2023-04-25 13:50:00,38.18,38.18,38.16,38.18,85310.0,35.9522,35.9522,35.9333,35.9522,85310.0
2023-04-25 13:55:00,38.18,38.2,38.17,38.18,275208.0,35.9522,35.971,35.9427,35.9522,275208.0
2023-04-25 14:00:00,38.18,38.19,38.15,38.15,104950.0,35.9522,35.9616,35.9239,35.9239,104950.0
2023-04-25 14:05:00,38.16,38.17,38.14,38.14,124250.0,35.9333,35.9427,35.9145,35.9145,124250.0
2023-04-25 14:10:00,38.15,38.15,38.13,38.15,253618.0,35.9239,35.9239,35.9051,35.9239,253618.0
2023-04-25 14:15:00,38.15,38.16,38.13,38.15,415490.0,35.9239,35.9333,35.9051,35.9239,415490.0
2023-04-25 14:20:00,38.15,38.16,38.13,38.15,164758.0,35.9239,35.9333,35.9051,35.9239,164758.0
2023-04-25 14:25:00,38.15,38.17,38.14,38.17,66851.0,35.9239,35.9427,35.9145,35.9427,66851.0
2023-04-25 14:30:00,38.16,38.17,38.15,38.16,118134.0,35.9333,35.9427,35.9239,35.9333,118134.0
2023-04-25 14:35:00,38.16,38.17,38.15,38.16,152883.0,35.9333,35.9427,35.9239,35.9333,152883.0
2023-04-25 14:40:00,38.16,38.17,38.13,38.14,202542.0,35.9333,35.9427,35.9051,35.9145,202542.0
2023-04-25 14:45:00,38.14,38.16,38.13,38.16,128171.0,35.9145,35.9333,35.9051,35.9333,128171.0
2023-04-25 14:50:00,38.16,38.18,38.15,38.16,197961.0,35.9333,35.9522,35.9239,35.9333,197961.0
2023-04-25 14:55:00,38.16,38.17,38.15,38.16,97167.0,35.9333,35.9427,35.9239,35.9333,97167.0
2023-04-25 15:00:00,38.16,38.18,38.15,38.16,328925.0,35.9333,35.9522,35.9239,35.9333,328925.0
2023-04-25 15:05:00,38.17,38.18,38.16,38.18,170758.0,35.9427,35.9522,35.9333,35.9522,170758.0
2023-04-25 15:10:00,38.18,38.18,38.17,38.18,252801.0,35.9522,35.9522,35.9427,35.9522,252801.0
2023-04-25 15:15:00,38.18,38.2,38.18,38.2,187348.0,35.9522,35.971,35.9522,35.971,187348.0
2023-04-25 15:20:00,38.19,38.22,38.19,38.2,181146.0,35.9616,35.9898,35.9616,35.971,181146.0
2023-04-25 15:25:00,38.2,38.21,38.18,38.2,333416.0,35.971,35.9804,35.9522,35.971,333416.0
2023-04-25 15:30:00,38.2,38.21,38.19,38.2,376018.0,35.971,35.9804,35.9616,35.971,376018.0
2023-04-25 15:35:00,38.2,38.21,38.19,38.2,185317.0,35.971,35.9804,35.9616,35.971,185317.0
2023-04-25 15:40:00,38.2,38.2,38.17,38.18,307858.0,35.971,35.971,35.9427,35.9522,307858.0
2023-04-25 15:45:00,38.18,38.2,38.18,38.19,548043.0,35.9522,35.971,35.9522,35.9616,548043.0
2023-04-25 15:50:00,38.18,38.19,38.16,38.19,741216.0,35.9522,35.9616,35.9333,35.9616,741216.0
2023-04-25 15:55:00,38.19,38.19,38.16,38.17,2187249.0,35.9616,35.9616,35.9333,35.9427,2187249.0
2023-04-26 09:30:00,38.66,38.69,38.58,38.59,754834.0,36.4042,36.4324,36.3288,36.3382,754834.0
2023-04-26 09:35:00,38.6,38.63,38.59,38.62,282793.0,36.3477,36.3759,36.3382,36.3665,282793.0
2023-04-26 09:40:00,38.61,38.63,38.59,38.6,330316.0,36.3571,36.3759,36.3382,36.3477,330316.0
2023-04-26 09:45:00,38.61,38.62,38.57,38.58,543609.0,36.3571,36.3665,36.3194,36.3288,543609.0
2023-04-26 09:50:00,38.58,38.59,38.54,38.55,1013966.0,36.3288,36.3382,36.2912,36.3006,1013966.0
2023-04-26 09:55:00,38.55,38.56,38.52,38.54,659773.0,36.3006,36.31,36.2723,36.2912,659773.0
2023-04-26 10:00:00,38.54,38.54,38.5,38.51,194607.0,36.2912,36.2912,36.2535,36.2629,194607.0
2023-04-26 10:05:00,38.51,38.54,38.5,38.51,167464.0,36.2629,36.2912,36.2535,36.2629,167464.0
2023-04-26 10:10:00,38.52,38.55,38.51,38.52,238455.0,36.2723,36.3006,36.2629,36.2723,238455.0
2023-04-26 10:15:00,38.52,38.52,38.46,38.46,462993.0,36.2723,36.2723,36.2158,36.2158,462993.0
2023-04-26 10:20:00,38.46,38.48,38.45,38.46,276372.0,36.2158,36.2347,36.2064,36.2158,276372.0
2023-04-26 10:25:00,38.46,38.5,38.45,38.48,562928.0,36.2158,36.2535,36.2064,36.2347,562928.0
2023-04-26 10:30:00,38.49,38.52,38.48,38.5,492070.0,36.2441,36.2723,36.2347,36.2535,492070.0
2023-04-26 10:35:00,38.5,38.53,38.49,38.52,381720.0,36.2535,36.2817,36.2441,36.2723,381720.0
2023-04-26 10:40:00,38.52,38.53,38.5,38.52,166962.0,36.2723,36.2817,36.2535,36.2723,166962.0
2023-04-26 10:45:00,38.52,38.53,38.5,38.53,153523.0,36.2723,36.2817,36.2535,36.2817,153523.0
2023-04-26 10:50:00,38.52,38.55,38.52,38.54,175744.0,36.2723,36.3006,36.2723,36.2912,175744.0
2023-04-26 10:55:00,38.53,38.55,38.53,38.54,194134.0,36.2817,36.3006,36.2817,36.2912,194134.0
2023-04-26 11:00:00,38.54,38.59,38.54,38.58,393184.0,36.2912,36.3382,36.2912,36.3288,393184.0
2023-04-26 11:05:00,38.58,38.6,38.57,38.58,234743.0,36.3288,36.3477,36.3194,36.3288,234743.0
2023-04-26 11:10:00,38.58,38.59,38.57,38.57,202106.0,36.3288,36.3382,36.3194,36.3194,202106.0
2023-04-26 11:15:00,38.57,38.57,38.55,38.56,141000.0,36.3194,36.3194,36.3006,36.31,141000.0
2023-04-26 11:20:00,38.56,38.58,38.55,38.56,273948.0,36.31,36.3288,36.3006,36.31,273948.0
2023-04-26 11:25:00,38.56,38.56,38.54,38.56,170700.0,36.31,36.31,36.2912,36.31,170700.0
2023-04-26 11:30:00,38.56,38.58,38.55,38.58,176229.0,36.31,36.3288,36.3006,36.3288,176229.0
2023-04-26 11:35:00,38.58,38.58,38.53,38.55,501412.0,36.3288,36.3288,36.2817,36.3006,501412.0
2023-04-26 11:40:00,38.54,38.56,38.54,38.56,436502.0,36.2912,36.31,36.2912,36.31,436502.0
2023-04-26 11:45:00,38.56,38.57,38.55,38.55,343976.0,36.31,36.3194,36.3006,36.3006,343976.0
2023-04-26 11:50:00,38.55,38.56,38.54,38.54,108990.0,36.3006,36.31,36.2912,36.2912,108990.0
2023-04-26 11:55:00,38.55,38.57,38.54,38.55,294266.0,36.3006,36.3194,36.2912,36.3006,294266.0
2023-04-26 12:00:00,38.55,38.57,38.55,38.57,154142.0,36.3006,36.3194,36.3006,36.3194,154142.0
2023-04-26 12:05:00,38.57,38.59,38.56,38.58,171786.0,36.3194,36.3382,36.31,36.3288,171786.0
2023-04-26 12:10:00,38.58,38.58,38.57,38.58,21327.0,36.3288,36.3288,36.3194,36.3288,21327.0
2023-04-26 12:15:00,38.58,38.59,38.56,38.56,275652.0,36.3288,36.3382,36.31,36.31,275652.0
2023-04-26 12:20:00,38.57,38.57,38.54,38.56,111904.0,36.3194,36.3194,36.2912,36.31,111904.0
2023-04-26 12:25:00,38.55,38.57,38.55,38.56,107558.0,36.3006,36.3194,36.3006,36.31,107558.0
2023-04-26 12:30:00,38.56,38.57,38.54,38.55,157474.0,36.31,36.3194,36.2912,36.3006,157474.0
2023-04-26 12:35:00,38.54,38.56,38.54,38.55,147572.0,36.2912,36.31,36.2912,36.3006,147572.0
2023-04-26 12:40:00,38.55,38.57,38.55,38.56,173858.0,36.3006,36.3194,36.3006,36.31,173858.0
2023-04-26 12:45:00,38.57,38.57,38.56,38.57,156311.0,36.3194,36.3194,36.31,36.3194,156311.0
2023-04-26 12:50:00,38.57,38.57,38.55,38.56,352297.0,36.3194,36.3194,36.3006,36.31,352297.0
2023-04-26 12:55:00,38.56,38.56,38.54,38.56,71178.0,36.31,36.31,36.2912,36.31,71178.0
2023-04-26 13:00:00,38.55,38.57,38.55,38.56,94512.0,36.3006,36.3194,36.3006,36.31,94512.0
2023-04-26 13:05:00,38.56,38.56,38.53,38.55,367171.0,36.31,36.31,36.2817,36.3006,367171.0
2023-04-26 13:10:00,38.55,38.55,38.54,38.55,75513.0,36.3006,36.3006,36.2912,36.3006,75513.0
2023-04-26 13:15:00,38.55,38.55,38.52,38.52,259978.0,36.3006,36.3006,36.2723,36.2723,259978.0
2023-04-26 13:20:00,38.52,38.53,38.5,38.51,107501.0,36.2723,36.2817,36.2535,36.2629,107501.0
2023-04-26 13:25:00,38.51,38.52,38.5,38.52,103164.0,36.2629,36.2723,36.2535,36.2723,103164.0
2023-04-26 13:30:00,38.52,38.53,38.51,38.51,228644.0,36.2723,36.2817,36.2629,36.2629,228644.0
2023-04-26 13:35:00,38.51,38.52,38.5,38.51,206356.0,36.2629,36.2723,36.2535,36.2629,206356.0
2023-04-26 13:40:00,38.51,38.51,38.5,38.5,197825.0,36.2629,36.2629,36.2535,36.2535,197825.0
2023-04-26 13:45:00,38.51,38.51,38.48,38.48,191047.0,36.2629,36.2629,36.2347,36.2347,191047.0
2023-04-26 13:50:00,38.48,38.48,38.46,38.48,124268.0,36.2347,36.2347,36.2158,36.2347,124268.0
2023-04-26 13:55:00,38.48,38.48,38.45,38.45,85066.0,36.2347,36.2347,36.2064,36.2064,85066.0
2023-04-26 14:00:00,38.45,38.45,38.43,38.44,297029.0,36.2064,36.2064,36.1876,36.197,297029.0
2023-04-26 14:05:00,38.44,38.44,38.42,38.43,175394.0,36.197,36.197,36.1782,36.1876,175394.0
2023-04-26 14:10:00,38.43,38.44,38.42,38.44,152473.0,36.1876,36.197,36.1782,36.197,152473.0
2023-04-26 14:15:00,38.44,38.44,38.42,38.44,304149.0,36.197,36.197,36.1782,36.197,304149.0
2023-04-26 14:20:00,38.44,38.45,38.42,38.45,314741.0,36.197,36.2064,36.1782,36.2064,314741.0
2023-04-26 14:25:00,38.45,38.46,38.44,38.45,258236.0,36.2064,36.2158,36.197,36.2064,258236.0
2023-04-26 14:30:00,38.45,38.46,38.44,38.45,166669.0,36.2064,36.2158,36.197,36.2064,166669.0
2023-04-26 14:35:00,38.45,38.45,38.42,38.42,198876.0,36.2064,36.2064,36.1782,36.1782,198876.0
2023-04-26 14:40:00,38.42,38.43,38.41,38.42,184172.0,36.1782,36.1876,36.1687,36.1782,184172.0
2023-04-26 14:45:00,38.41,38.43,38.41,38.43,237045.0,36.1687,36.1876,36.1687,36.1876,237045.0
2023-04-26 14:50:00,38.42,38.43,38.41,38.41,150365.0,36.1782,36.1876,36.1687,36.1687,150365.0
2023-04-26 14:55:00,38.41,38.44,38.41,38.44,884215.0,36.1687,36.197,36.1687,36.197,884215.0
2023-04-26 15:00:00,38.44,38.44,38.41,38.41,202432.0,36.197,36.197,36.1687,36.1687,202432.0
2023-04-26 15:05:00,38.41,38.43,38.41,38.41,311617.0,36.1687,36.1876,36.1687,36.1687,311617.0
2023-04-26 15:10:00,38.41,38.44,38.41,38.44,199887.0,36.1687,36.197,36.1687,36.197,199887.0
2023-04-26 15:15:00,38.44,38.44,38.4,38.41,247917.0,36.197,36.197,36.1593,36.1687,247917.0
2023-04-26 15:20:00,38.41,38.43,38.41,38.43,149253.0,36.1687,36.1876,36.1687,36.1876,149253.0
2023-04-26 15:25:00,38.43,38.43,38.41,38.43,449754.0,36.1876,36.1876,36.1687,36.1876,449754.0
2023-04-26 15:30:00,38.43,38.45,38.42,38.42,479569.0,36.1876,36.2064,36.1782,36.1782,479569.0
2023-04-26 15:35:00,38.42,38.42,38.4,38.41,191712.0,36.1782,36.1782,36.1593,36.1687,191712.0
2023-04-26 15:40:00,38.41,38.41,38.4,38.4,324186.0,36.1687,36.1687,36.1593,36.1593,324186.0
2023-04-26 15:45:00,38.4,38.41,38.39,38.4,334535.0,36.1593,36.1687,36.1499,36.1593,334535.0
2023-04-26 15:50:00,38.39,38.42,38.38,38.41,887052.0,36.1499,36.1782,36.1405,36.1687,887052.0
2023-04-26 15:55:00,38.41,38.44,38.41,38.41,2658003.0,36.1687,36.197,36.1687,36.1687,2658003.0
2023-04-27 09:30:00,38.63,38.72,38.61,38.67,1080254.0,36.3759,36.4607,36.3571,36.4136,1080254.0
2023-04-27 09:35:00,38.68,38.68,38.62,38.62,287156.0,36.423,36.423,36.3665,36.3665,287156.0
2023-04-27 09:40:00,38.62,38.63,38.59,38.59,469550.0,36.3665,36.3759,36.3382,36.3382,469550.0
2023-04-27 09:45:00,38.59,38.64,38.59,38.61,454133.0,36.3382,36.3853,36.3382,36.3571,454133.0
2023-04-27 09:50:00,38.62,38.66,38.62,38.65,105409.0,36.3665,36.4042,36.3665,36.3947,105409.0
2023-04-27 09:55:00,38.65,38.67,38.65,38.67,222177.0,36.3947,36.4136,36.3947,36.4136,222177.0
2023-04-27 10:00:00,38.66,38.7,38.66,38.69,321047.0,36.4042,36.4418,36.4042,36.4324,321047.0
2023-04-27 10:05:00,38.69,38.73,38.68,38.73,159867.0,36.4324,36.4701,36.423,36.4701,159867.0
2023-04-27 10:10:00,38.73,38.78,38.71,38.77,217521.0,36.4701,36.5172,36.4512,36.5077,217521.0
2023-04-27 10:15:00,38.77,38.79,38.75,38.76,678508.0,36.5077,36.5266,36.4889,36.4983,678508.0
2023-04-27 10:20:00,38.76,38.76,38.73,38.74,202942.0,36.4983,36.4983,36.4701,36.4795,202942.0
2023-04-27 10:25:00,38.73,38.73,38.7,38.73,193000.0,36.4701,36.4701,36.4418,36.4701,193000.0
2023-04-27 10:30:00,38.73,38.74,38.71,38.74,312789.0,36.4701,36.4795,36.4512,36.4795,312789.0
2023-04-27 10:35:00,38.74,38.78,38.73,38.77,102067.0,36.4795,36.5172,36.4701,36.5077,102067.0
2023-04-27 10:40:00,38.77,38.77,38.73,38.75,78661.0,36.5077,36.5077,36.4701,36.4889,78661.0
2023-04-27 10:45:00,38.75,38.76,38.73,38.76,132525.0,36.4889,36.4983,36.4701,36.4983,132525.0
2023-04-27 10:50:00,38.77,38.77,38.72,38.75,288858.0,36.5077,36.5077,36.4607,36.4889,288858.0
2023-04-27 10:55:00,38.74,38.75,38.71,38.73,113196.0,36.4795,36.4889,36.4512,36.4701,113196.0
2023-04-27 11:00:00,38.73,38.75,38.72,38.74,123798.0,36.4701,36.4889,36.4607,36.4795,123798.0
2023-04-27 11:05:00,38.74,38.75,38.72,38.73,97092.0,36.4795,36.4889,36.4607,36.4701,97092.0
2023-04-27 11:10:00,38.74,38.76,38.72,38.74,216777.0,36.4795,36.4983,36.4607,36.4795,216777.0
2023-04-27 11:15:00,38.74,38.74,38.72,38.73,319532.0,36.4795,36.4795,36.4607,36.4701,319532.0
2023-04-27 11:20:00,38.73,38.77,38.72,38.77,199291.0,36.4701,36.5077,36.4607,36.5077,199291.0
2023-04-27 11:25:00,38.76,38.81,38.76,38.8,353675.0,36.4983,36.5454,36.4983,36.536,353675.0
2023-04-27 11:30:00,38.8,38.82,38.8,38.8,316709.0,36.536,36.5548,36.536,36.536,316709.0
2023-04-27 11:35:00,38.8,38.81,38.79,38.8,133278.0,36.536,36.5454,36.5266,36.536,133278.0
2023-04-27 11:40:00,38.8,38.81,38.79,38.8,195851.0,36.536,36.5454,36.5266,36.536,195851.0
2023-04-27 11:45:00,38.79,38.81,38.79,38.8,121900.0,36.5266,36.5454,36.5266,36.536,121900.0
2023-04-27 11:50:00,38.8,38.8,38.78,38.79,14628.0,36.536,36.536,36.5172,36.5266,14628.0
2023-04-27 11:55:00,38.79,38.8,38.78,38.8,187480.0,36.5266,36.536,36.5172,36.536,187480.0
2023-04-27 12:00:00,38.8,38.82,38.79,38.81,256610.0,36.536,36.5548,36.5266,36.5454,256610.0
2023-04-27 12:05:00,38.8,38.82,38.8,38.82,89019.0,36.536,36.5548,36.536,36.5548,89019.0
2023-04-27 12:10:00,38.81,38.83,38.81,38.83,45475.0,36.5454,36.5642,36.5454,36.5642,45475.0
2023-04-27 12:15:00,38.83,38.84,38.82,38.83,346397.0,36.5642,36.5737,36.5548,36.5642,346397.0
2023-04-27 12:20:00,38.84,38.84,38.82,38.83,118363.0,36.5737,36.5737,36.5548,36.5642,118363.0
2023-04-27 12:25:00,38.84,38.84,38.82,38.83,51262.0,36.5737,36.5737,36.5548,36.5642,51262.0
2023-04-27 12:30:00,38.83,38.84,38.82,38.84,37123.0,36.5642,36.5737,36.5548,36.5737,37123.0
2023-04-27 12:35:00,38.84,38.84,38.82,38.82,49917.0,36.5737,36.5737,36.5548,36.5548,49917.0
2023-04-27 12:40:00,38.82,38.84,38.82,38.83,48572.0,36.5548,36.5737,36.5548,36.5642,48572.0
2023-04-27 12:45:00,38.84,38.84,38.82,38.83,45442.0,36.5737,36.5737,36.5548,36.5642,45442.0
2023-04-27 12:50:00,38.83,38.83,38.8,38.8,104723.0,36.5642,36.5642,36.536,36.536,104723.0
2023-04-27 12:55:00,38.8,38.82,38.8,38.81,27254.0,36.536,36.5548,36.536,36.5454,27254.0
2023-04-27 13:00:00,38.82,38.83,38.81,38.82,39373.0,36.5548,36.5642,36.5454,36.5548,39373.0
2023-04-27 13:05:00,38.82,38.82,38.81,38.82,89152.0,36.5548,36.5548,36.5454,36.5548,89152.0
2023-04-27 13:10:00,38.82,38.83,38.81,38.83,68159.0,36.5548,36.5642,36.5454,36.5642,68159.0
2023-04-27 13:15:00,38.83,38.85,38.83,38.84,57792.0,36.5642,36.5831,36.5642,36.5737,57792.0
2023-04-27 13:20:00,38.84,38.85,38.84,38.85,266000.0,36.5737,36.5831,36.5737,36.5831,266000.0
2023-04-27 13:25:00,38.84,38.86,38.84,38.86,328108.0,36.5737,36.5925,36.5737,36.5925,328108.0
2023-04-27 13:30:00,38.86,38.89,38.86,38.88,326468.0,36.5925,36.6207,36.5925,36.6113,326468.0
2023-04-27 13:35:00,38.88,38.89,38.87,38.89,170329.0,36.6113,36.6207,36.6019,36.6207,170329.0
2023-04-27 13:40:00,38.89,38.92,38.89,38.91,78031.0,36.6207,36.649,36.6207,36.6396,78031.0
2023-04-27 13:45:00,38.92,38.95,38.91,38.94,165340.0,36.649,36.6772,36.6396,36.6678,165340.0
2023-04-27 13:50:00,38.94,38.95,38.94,38.95,62666.0,36.6678,36.6772,36.6678,36.6772,62666.0
2023-04-27 13:55:00,38.95,38.96,38.94,38.96,100602.0,36.6772,36.6866,36.6678,36.6866,100602.0
2023-04-27 14:00:00,38.95,38.96,38.94,38.95,101301.0,36.6772,36.6866,36.6678,36.6772,101301.0
2023-04-27 14:05:00,38.94,38.95,38.92,38.93,88791.0,36.6678,36.6772,36.649,36.6584,88791.0
2023-04-27 14:10:00,38.93,38.94,38.92,38.94,138298.0,36.6584,36.6678,36.649,36.6678,138298.0
2023-04-27 14:15:00,38.94,38.95,38.93,38.95,54246.0,36.6678,36.6772,36.6584,36.6772,54246.0
2023-04-27 14:20:00,38.95,38.95,38.93,38.94,124147.0,36.6772,36.6772,36.6584,36.6678,124147.0
2023-04-27 14:25:00,38.94,38.96,38.93,38.96,243118.0,36.6678,36.6866,36.6584,36.6866,243118.0
2023-04-27 14:30:00,38.96,38.96,38.94,38.95,154137.0,36.6866,36.6866,36.6678,36.6772,154137.0
2023-04-27 14:35:00,38.96,38.96,38.94,38.95,110310.0,36.6866,36.6866,36.6678,36.6772,110310.0
2023-04-27 14:40:00,38.95,38.95,38.93,38.95,143466.0,36.6772,36.6772,36.6584,36.6772,143466.0
2023-04-27 14:45:00,38.95,38.95,38.94,38.95,24585.0,36.6772,36.6772,36.6678,36.6772,24585.0
2023-04-27 14:50:00,38.95,38.96,38.94,38.95,118423.0,36.6772,36.6866,36.6678,36.6772,118423.0
2023-04-27 14:55:00,38.95,38.97,38.95,38.97,152698.0,36.6772,36.6961,36.6772,36.6961,152698.0
2023-04-27 15:00:00,38.97,38.97,38.96,38.97,59744.0,36.6961,36.6961,36.6866,36.6961,59744.0
2023-04-27 15:05:00,38.97,38.97,38.96,38.97,55376.0,36.6961,36.6961,36.6866,36.6961,55376.0
2023-04-27 15:10:00,38.97,38.97,38.95,38.95,437055.0,36.6961,36.6961,36.6772,36.6772,437055.0
2023-04-27 15:15:00,38.95,38.97,38.95,38.97,191978.0,36.6772,36.6961,36.6772,36.6961,191978.0
2023-04-27 15:20:00,38.97,38.98,38.96,38.98,83096.0,36.6961,36.7055,36.6866,36.7055,83096.0
2023-04-27 15:25:00,38.97,38.98,38.95,38.95,467707.0,36.6961,36.7055,36.6772,36.6772,467707.0
2023-04-27 15:30:00,38.95,38.96,38.95,38.95,179086.0,36.6772,36.6866,36.6772,36.6772,179086.0
2023-04-27 15:35:00,38.95,38.96,38.94,38.95,174929.0,36.6772,36.6866,36.6678,36.6772,174929.0
2023-04-27 15:40:00,38.95,38.95,38.93,38.93,239910.0,36.6772,36.6772,36.6584,36.6584,239910.0
2023-04-27 15:45:00,38.93,38.95,38.92,38.95,453016.0,36.6584,36.6772,36.649,36.6772,453016.0
2023-04-27 15:50:00,38.94,38.96,38.93,38.94,514480.0,36.6678,36.6866,36.6584,36.6678,514480.0
2023-04-27 15:55:00,38.94,38.95,38.92,38.93,1592514.0,36.6678,36.6772,36.649,36.6584,1592514.0
2023-04-28 09:30:00,38.94,38.97,38.92,38.93,584611.0,36.6678,36.6961,36.649,36.6584,584611.0
2023-04-28 09:35:00,38.95,38.98,38.94,38.95,250647.0,36.6772,36.7055,36.6678,36.6772,250647.0
2023-04-28 09:40:00,38.95,38.96,38.92,38.94,385584.0,36.6772,36.6866,36.649,36.6678,385584.0
2023-04-28 09:45:00,38.94,38.99,38.94,38.97,356099.0,36.6678,36.7149,36.6678,36.6961,356099.0
2023-04-28 09:50:00,38.97,39.0,38.97,38.98,391183.0,36.6961,36.7243,36.6961,36.7055,391183.0
2023-04-28 09:55:00,38.99,39.01,38.98,38.98,251160.0,36.7149,36.7337,36.7055,36.7055,251160.0
2023-04-28 10:00:00,38.98,39.0,38.96,38.99,256537.0,36.7055,36.7243,36.6866,36.7149,256537.0
2023-04-28 10:05:00,38.99,39.04,38.99,39.02,131078.0,36.7149,36.762,36.7149,36.7431,131078.0
2023-04-28 10:10:00,39.02,39.06,39.01,39.06,351063.0,36.7431,36.7808,36.7337,36.7808,351063.0
2023-04-28 10:15:00,39.06,39.07,39.05,39.07,123996.0,36.7808,36.7902,36.7714,36.7902,123996.0
2023-04-28 10:20:00,39.07,39.09,39.06,39.09,76365.0,36.7902,36.8091,36.7808,36.8091,76365.0
2023-04-28 10:25:00,39.09,39.1,39.07,39.09,594277.0,36.8091,36.8185,36.7902,36.8091,594277.0
2023-04-28 10:30:00,39.09,39.1,39.06,39.09,249101.0,36.8091,36.8185,36.7808,36.8091,249101.0
2023-04-28 10:35:00,39.09,39.1,39.04,39.06,797071.0,36.8091,36.8185,36.762,36.7808,797071.0
2023-04-28 10:40:00,39.06,39.08,39.05,39.07,184490.0,36.7808,36.7996,36.7714,36.7902,184490.0
2023-04-28 10:45:00,39.08,39.11,39.06,39.1,87700.0,36.7996,36.8279,36.7808,36.8185,87700.0
2023-04-28 10:50:00,39.1,39.11,39.08,39.11,126510.0,36.8185,36.8279,36.7996,36.8279,126510.0
2023-04-28 10:55:00,39.11,39.11,39.04,39.05,541856.0,36.8279,36.8279,36.762,36.7714,541856.0
2023-04-28 11:00:00,39.05,39.06,39.01,39.01,538003.0,36.7714,36.7808,36.7337,36.7337,538003.0
2023-04-28 11:05:00,39.01,39.04,39.01,39.04,221249.0,36.7337,36.762,36.7337,36.762,221249.0
2023-04-28 11:10:00,39.04,39.06,39.03,39.05,103232.0,36.762,36.7808,36.7526,36.7714,103232.0
2023-04-28 11:15:00,39.05,39.08,39.04,39.08,435095.0,36.7714,36.7996,36.762,36.7996,435095.0
2023-04-28 11:20:00,39.08,39.08,39.05,39.08,332021.0,36.7996,36.7996,36.7714,36.7996,332021.0
2023-04-28 11:25:00,39.08,39.1,39.07,39.09,209578.0,36.7996,36.8185,36.7902,36.8091,209578.0
2023-04-28 11:30:00,39.09,39.11,39.08,39.09,168890.0,36.8091,36.8279,36.7996,36.8091,168890.0
2023-04-28 11:35:00,39.09,39.12,39.09,39.12,402934.0,36.8091,36.8373,36.8091,36.8373,402934.0
2023-04-28 11:40:00,39.12,39.13,39.11,39.12,239273.0,36.8373,36.8467,36.8279,36.8373,239273.0
2023-04-28 11:45:00,39.12,39.14,39.12,39.13,125137.0,36.8373,36.8561,36.8373,36.8467,125137.0
2023-04-28 11:50:00,39.12,39.14,39.11,39.14,106200.0,36.8373,36.8561,36.8279,36.8561,106200.0
2023-04-28 11:55:00,39.13,39.14,39.12,39.14,233699.0,36.8467,36.8561,36.8373,36.8561,233699.0
2023-04-28 12:00:00,39.14,39.15,39.14,39.15,192434.0,36.8561,36.8656,36.8561,36.8656,192434.0
2023-04-28 12:05:00,39.15,39.15,39.13,39.14,148279.0,36.8656,36.8656,36.8467,36.8561,148279.0
2023-04-28 12:10:00,39.14,39.14,39.12,39.13,379778.0,36.8561,36.8561,36.8373,36.8467,379778.0
2023-04-28 12:15:00,39.13,39.13,39.11,39.11,115836.0,36.8467,36.8467,36.8279,36.8279,115836.0
2023-04-28 12:20:00,39.11,39.11,39.09,39.11,145511.0,36.8279,36.8279,36.8091,36.8279,145511.0
2023-04-28 12:25:00,39.11,39.11,39.09,39.11,168571.0,36.8279,36.8279,36.8091,36.8279,168571.0
2023-04-28 12:30:00,39.11,39.14,39.11,39.12,91187.0,36.8279,36.8561,36.8279,36.8373,91187.0
2023-04-28 12:35:00,39.12,39.13,39.11,39.12,130273.0,36.8373,36.8467,36.8279,36.8373,130273.0
2023-04-28 12:40:00,39.12,39.13,39.11,39.13,47258.0,36.8373,36.8467,36.8279,36.8467,47258.0
2023-04-28 12:45:00,39.13,39.15,39.12,39.15,78731.0,36.8467,36.8656,36.8373,36.8656,78731.0
2023-04-28 12:50:00,39.14,39.15,39.12,39.14,140230.0,36.8561,36.8656,36.8373,36.8561,140230.0
2023-04-28 12:55:00,39.14,39.15,39.13,39.15,65305.0,36.8561,36.8656,36.8467,36.8656,65305.0
2023-04-28 13:00:00,39.15,39.15,39.11,39.13,100930.0,36.8656,36.8656,36.8279,36.8467,100930.0
2023-04-28 13:05:00,39.14,39.14,39.12,39.13,51869.0,36.8561,36.8561,36.8373,36.8467,51869.0
2023-04-28 13:10:00,39.13,39.14,39.12,39.14,42762.0,36.8467,36.8561,36.8373,36.8561,42762.0
2023-04-28 13:15:00,39.14,39.14,39.12,39.12,44536.0,36.8561,36.8561,36.8373,36.8373,44536.0
2023-04-28 13:20:00,39.13,39.13,39.12,39.13,15681.0,36.8467,36.8467,36.8373,36.8467,15681.0
2023-04-28 13:25:00,39.13,39.15,39.12,39.15,81399.0,36.8467,36.8656,36.8373,36.8656,81399.0
2023-04-28 13:30:00,39.15,39.16,39.14,39.15,136824.0,36.8656,36.875,36.8561,36.8656,136824.0
2023-04-28 13:35:00,39.15,39.15,39.13,39.15,57258.0,36.8656,36.8656,36.8467,36.8656,57258.0
2023-04-28 13:40:00,39.14,39.15,39.14,39.15,35278.0,36.8561,36.8656,36.8561,36.8656,35278.0
2023-04-28 13:45:00,39.15,39.15,39.13,39.15,246918.0,36.8656,36.8656,36.8467,36.8656,246918.0
2023-04-28 13:50:00,39.15,39.15,39.12,39.13,148553.0,36.8656,36.8656,36.8373,36.8467,148553.0
2023-04-28 13:55:00,39.13,39.14,39.11,39.14,93152.0,36.8467,36.8561,36.8279,36.8561,93152.0
2023-04-28 14:00:00,39.14,39.16,39.14,39.16,127644.0,36.8561,36.875,36.8561,36.875,127644.0
2023-04-28 14:05:00,39.16,39.16,39.14,39.15,100826.0,36.875,36.875,36.8561,36.8656,100826.0
2023-04-28 14:10:00,39.15,39.15,39.13,39.14,171008.0,36.8656,36.8656,36.8467,36.8561,171008.0
2023-04-28 14:15:00,39.13,39.16,39.13,39.15,137068.0,36.8467,36.875,36.8467,36.8656,137068.0
2023-04-28 14:20:00,39.15,39.16,39.13,39.15,108618.0,36.8656,36.875,36.8467,36.8656,108618.0
2023-04-28 14:25:00,39.15,39.15,39.13,39.14,31212.0,36.8656,36.8656,36.8467,36.8561,31212.0
2023-04-28 14:30:00,39.14,39.15,39.13,39.14,318178.0,36.8561,36.8656,36.8467,36.8561,318178.0
2023-04-28 14:35:00,39.13,39.14,39.11,39.11,61543.0,36.8467,36.8561,36.8279,36.8279,61543.0
2023-04-28 14:40:00,39.12,39.13,39.11,39.12,214192.0,36.8373,36.8467,36.8279,36.8373,214192.0
2023-04-28 14:45:00,39.11,39.13,39.11,39.12,273677.0,36.8279,36.8467,36.8279,36.8373,273677.0
2023-04-28 14:50:00,39.12,39.13,39.11,39.12,169523.0,36.8373,36.8467,36.8279,36.8373,169523.0
2023-04-28 14:55:00,39.12,39.13,39.11,39.13,104428.0,36.8373,36.8467,36.8279,36.8467,104428.0
2023-04-28 15:00:00,39.13,39.13,39.12,39.13,480568.0,36.8467,36.8467,36.8373,36.8467,480568.0
2023-04-28 15:05:00,39.13,39.13,39.11,39.12,58758.0,36.8467,36.8467,36.8279,36.8373,58758.0
2023-04-28 15:10:00,39.12,39.12,39.1,39.11,378908.0,36.8373,36.8373,36.8185,36.8279,378908.0
2023-04-28 15:15:00,39.12,39.14,39.11,39.14,94046.0,36.8373,36.8561,36.8279,36.8561,94046.0
2023-04-28 15:20:00,39.14,39.14,39.11,39.12,295293.0,36.8561,36.8561,36.8279,36.8373,295293.0
2023-04-28 15:25:00,39.12,39.12,39.1,39.11,158912.0,36.8373,36.8373,36.8185,36.8279,158912.0
2023-04-28 15:30:00,39.11,39.11,39.08,39.08,121241.0,36.8279,36.8279,36.7996,36.7996,121241.0
2023-04-28 15:35:00,39.09,39.09,39.08,39.09,90643.0,36.8091,36.8091,36.7996,36.8091,90643.0
2023-04-28 15:40:00,39.09,39.1,39.08,39.1,413145.0,36.8091,36.8185,36.7996,36.8185,413145.0
2023-04-28 15:45:00,39.1,39.1,39.08,39.09,478218.0,36.8185,36.8185,36.7996,36.8091,478218.0
2023-04-28 15:50:00,39.09,39.12,39.08,39.12,875061.0,36.8091,36.8373,36.7996,36.8373,875061.0
2023-04-28 15:55:00,39.12,39.15,39.11,39.15,2307842.0,36.8373,36.8656,36.8279,36.8656,2307842.0
2023-05-01 09:30:00,38.96,39.17,38.96,39.14,1326012.0,36.6866,36.8844,36.6866,36.8561,1326012.0
2023-05-01 09:35:00,39.14,39.25,39.13,39.25,259579.0,36.8561,36.9597,36.8467,36.9597,259579.0
2023-05-01 09:40:00,39.25,39.27,39.22,39.23,271175.0,36.9597,36.9786,36.9315,36.9409,271175.0
2023-05-01 09:45:00,39.23,39.25,39.21,39.23,511181.0,36.9409,36.9597,36.9221,36.9409,511181.0
2023-05-01 09:50:00,39.23,39.25,39.22,39.22,108444.0,36.9409,36.9597,36.9315,36.9315,108444.0
2023-05-01 09:55:00,39.22,39.23,39.19,39.19,94323.0,36.9315,36.9409,36.9032,36.9032,94323.0
2023-05-01 10:00:00,39.19,39.19,39.11,39.13,486835.0,36.9032,36.9032,36.8279,36.8467,486835.0
2023-05-01 10:05:00,39.12,39.15,39.09,39.1,157061.0,36.8373,36.8656,36.8091,36.8185,157061.0
2023-05-01 10:10:00,39.11,39.12,39.07,39.08,86401.0,36.8279,36.8373,36.7902,36.7996,86401.0
2023-05-01 10:15:00,39.07,39.12,39.07,39.08,314874.0,36.7902,36.8373,36.7902,36.7996,314874.0
2023-05-01 10:20:00,39.07,39.09,39.03,39.05,220075.0,36.7902,36.8091,36.7526,36.7714,220075.0
2023-05-01 10:25:00,39.06,39.07,39.04,39.07,116459.0,36.7808,36.7902,36.762,36.7902,116459.0
2023-05-01 10:30:00,39.07,39.1,39.05,39.09,83565.0,36.7902,36.8185,36.7714,36.8091,83565.0
2023-05-01 10:35:00,39.09,39.14,39.09,39.11,128657.0,36.8091,36.8561,36.8091,36.8279,128657.0
2023-05-01 10:40:00,39.11,39.12,39.07,39.1,89659.0,36.8279,36.8373,36.7902,36.8185,89659.0
2023-05-01 10:45:00,39.1,39.14,39.09,39.13,144499.0,36.8185,36.8561,36.8091,36.8467,144499.0
2023-05-01 10:50:00,39.14,39.14,39.1,39.12,206288.0,36.8561,36.8561,36.8185,36.8373,206288.0
2023-05-01 10:55:00,39.11,39.13,39.11,39.13,312254.0,36.8279,36.8467,36.8279,36.8467,312254.0
2023-05-01 11:00:00,39.12,39.14,39.1,39.11,421981.0,36.8373,36.8561,36.8185,36.8279,421981.0
2023-05-01 11:05:00,39.11,39.12,39.06,39.08,104250.0,36.8279,36.8373,36.7808,36.7996,104250.0
2023-05-01 11:10:00,39.07,39.07,39.05,39.07,189431.0,36.7902,36.7902,36.7714,36.7902,189431.0
2023-05-01 11:15:00,39.07,39.07,39.04,39.05,90317.0,36.7902,36.7902,36.762,36.7714,90317.0
2023-05-01 11:20:00,39.05,39.07,39.03,39.04,139373.0,36.7714,36.7902,36.7526,36.762,139373.0
2023-05-01 11:25:00,39.03,39.05,39.02,39.04,61930.0,36.7526,36.7714,36.7431,36.762,61930.0
2023-05-01 11:30:00,39.04,39.05,39.02,39.04,125141.0,36.762,36.7714,36.7431,36.762,125141.0
2023-05-01 11:35:00,39.04,39.07,39.03,39.06,45006.0,36.762,36.7902,36.7526,36.7808,45006.0
2023-05-01 11:40:00,39.07,39.07,39.03,39.05,71874.0,36.7902,36.7902,36.7526,36.7714,71874.0
2023-05-01 11:45:00,39.05,39.07,39.05,39.05,35645.0,36.7714,36.7902,36.7714,36.7714,35645.0
2023-05-01 11:50:00,39.06,39.06,39.04,39.05,62247.0,36.7808,36.7808,36.762,36.7714,62247.0
2023-05-01 11:55:00,39.05,39.07,39.04,39.06,125087.0,36.7714,36.7902,36.762,36.7808,125087.0
2023-05-01 12:00:00,39.07,39.08,39.06,39.08,44405.0,36.7902,36.7996,36.7808,36.7996,44405.0
2023-05-01 12:05:00,39.08,39.08,39.06,39.08,66743.0,36.7996,36.7996,36.7808,36.7996,66743.0
2023-05-01 12:10:00,39.08,39.09,39.06,39.06,31513.0,36.7996,36.8091,36.7808,36.7808,31513.0
2023-05-01 12:15:00,39.06,39.07,39.05,39.05,64521.0,36.7808,36.7902,36.7714,36.7714,64521.0
2023-05-01 12:20:00,39.05,39.07,39.05,39.06,18577.0,36.7714,36.7902,36.7714,36.7808,18577.0
2023-05-01 12:25:00,39.07,39.08,39.05,39.08,42663.0,36.7902,36.7996,36.7714,36.7996,42663.0
2023-05-01 12:30:00,39.07,39.1,39.06,39.1,146450.0,36.7902,36.8185,36.7808,36.8185,146450.0
2023-05-01 12:35:00,39.1,39.12,39.09,39.11,36792.0,36.8185,36.8373,36.8091,36.8279,36792.0
2023-05-01 12:40:00,39.11,39.12,39.1,39.1,93631.0,36.8279,36.8373,36.8185,36.8185,93631.0
2023-05-01 12:45:00,39.1,39.11,39.09,39.09,51255.0,36.8185,36.8279,36.8091,36.8091,51255.0
2023-05-01 12:50:00,39.09,39.11,39.09,39.11,43785.0,36.8091,36.8279,36.8091,36.8279,43785.0
2023-05-01 12:55:00,39.11,39.11,39.1,39.1,25414.0,36.8279,36.8279,36.8185,36.8185,25414.0
2023-05-01 13:00:00,39.1,39.11,39.1,39.1,25740.0,36.8185,36.8279,36.8185,36.8185,25740.0
2023-05-01 13:05:00,39.1,39.11,39.09,39.09,98389.0,36.8185,36.8279,36.8091,36.8091,98389.0
2023-05-01 13:10:00,39.1,39.1,39.08,39.08,78480.0,36.8185,36.8185,36.7996,36.7996,78480.0
2023-05-01 13:15:00,39.08,39.08,39.06,39.07,106686.0,36.7996,36.7996,36.7808,36.7902,106686.0
2023-05-01 13:20:00,39.07,39.08,39.06,39.08,47437.0,36.7902,36.7996,36.7808,36.7996,47437.0
2023-05-01 13:25:00,39.08,39.08,39.05,39.05,88826.0,36.7996,36.7996,36.7714,36.7714,88826.0
2023-05-01 13:30:00,39.05,39.05,39.04,39.05,36837.0,36.7714,36.7714,36.762,36.7714,36837.0
2023-05-01 13:35:00,39.05,39.05,39.01,39.02,167024.0,36.7714,36.7714,36.7337,36.7431,167024.0
2023-05-01 13:40:00,39.02,39.04,39.01,39.02,255042.0,36.7431,36.762,36.7337,36.7431,255042.0
2023-05-01 13:45:00,39.02,39.03,39.01,39.02,229047.0,36.7431,36.7526,36.7337,36.7431,229047.0
2023-05-01 13:50:00,39.02,39.04,39.02,39.04,28563.0,36.7431,36.762,36.7431,36.762,28563.0
2023-05-01 13:55:00,39.04,39.05,39.03,39.05,78117.0,36.762,36.7714,36.7526,36.7714,78117.0
2023-05-01 14:00:00,39.05,39.05,39.04,39.05,138930.0,36.7714,36.7714,36.762,36.7714,138930.0
2023-05-01 14:05:00,39.05,39.05,39.03,39.05,109628.0,36.7714,36.7714,36.7526,36.7714,109628.0
2023-05-01 14:10:00,39.05,39.05,39.02,39.02,111378.0,36.7714,36.7714,36.7431,36.7431,111378.0
2023-05-01 14:15:00,39.02,39.03,39.01,39.02,80892.0,36.7431,36.7526,36.7337,36.7431,80892.0
2023-05-01 14:20:00,39.02,39.04,39.02,39.02,81366.0,36.7431,36.762,36.7431,36.7431,81366.0
2023-05-01 14:25:00,39.02,39.03,39.01,39.02,88048.0,36.7431,36.7526,36.7337,36.7431,88048.0
2023-05-01 14:30:00,39.01,39.02,38.97,38.97,131492.0,36.7337,36.7431,36.6961,36.6961,131492.0
2023-05-01 14:35:00,38.98,38.99,38.96,38.99,218971.0,36.7055,36.7149,36.6866,36.7149,218971.0
2023-05-01 14:40:00,38.98,39.0,38.97,39.0,147356.0,36.7055,36.7243,36.6961,36.7243,147356.0
2023-05-01 14:45:00,38.99,39.0,38.98,38.98,204585.0,36.7149,36.7243,36.7055,36.7055,204585.0
2023-05-01 14:50:00,38.99,39.0,38.97,38.98,307212.0,36.7149,36.7243,36.6961,36.7055,307212.0
2023-05-01 14:55:00,38.99,39.0,38.98,39.0,55984.0,36.7149,36.7243,36.7055,36.7243,55984.0
2023-05-01 15:00:00,39.0,39.0,38.97,38.98,82016.0,36.7243,36.7243,36.6961,36.7055,82016.0
2023-05-01 15:05:00,38.98,38.99,38.97,38.98,82531.0,36.7055,36.7149,36.6961,36.7055,82531.0
2023-05-01 15:10:00,38.98,38.98,38.96,38.96,68885.0,36.7055,36.7055,36.6866,36.6866,68885.0
2023-05-01 15:15:00,38.96,38.97,38.95,38.97,332134.0,36.6866,36.6961,36.6772,36.6961,332134.0
2023-05-01 15:20:00,38.97,39.0,38.96,38.99,104842.0,36.6961,36.7243,36.6866,36.7149,104842.0
2023-05-01 15:25:00,38.98,38.99,38.97,38.98,28448.0,36.7055,36.7149,36.6961,36.7055,28448.0
2023-05-01 15:30:00,38.98,38.98,38.96,38.98,154973.0,36.7055,36.7055,36.6866,36.7055,154973.0
2023-05-01 15:35:00,38.98,38.98,38.96,38.97,180102.0,36.7055,36.7055,36.6866,36.6961,180102.0
2023-05-01 15:40:00,38.97,38.98,38.96,38.98,369148.0,36.6961,36.7055,36.6866,36.7055,369148.0
2023-05-01 15:45:00,38.98,39.0,38.98,39.0,256284.0,36.7055,36.7243,36.7055,36.7243,256284.0
2023-05-01 15:50:00,39.0,39.01,38.99,39.01,824908.0,36.7243,36.7337,36.7149,36.7337,824908.0
2023-05-01 15:55:00,39.0,39.02,38.97,38.98,1817602.0,36.7243,36.7431,36.6961,36.7055,1817602.0
2023-05-02 09:30:00,38.84,38.85,38.78,38.81,518608.0,36.5737,36.5831,36.5172,36.5454,518608.0
2023-05-02 09:35:00,38.81,38.82,38.76,38.78,185850.0,36.5454,36.5548,36.4983,36.5172,185850.0
2023-05-02 09:40:00,38.77,38.79,38.72,38.75,321670.0,36.5077,36.5266,36.4607,36.4889,321670.0
2023-05-02 09:45:00,38.73,38.75,38.72,38.72,369116.0,36.4701,36.4889,36.4607,36.4607,369116.0
2023-05-02 09:50:00,38.73,38.75,38.7,38.71,129379.0,36.4701,36.4889,36.4418,36.4512,129379.0
2023-05-02 09:55:00,38.71,38.72,38.66,38.67,360514.0,36.4512,36.4607,36.4042,36.4136,360514.0
2023-05-02 10:00:00,38.67,38.72,38.66,38.66,494911.0,36.4136,36.4607,36.4042,36.4042,494911.0
2023-05-02 10:05:00,38.66,38.67,38.62,38.63,406763.0,36.4042,36.4136,36.3665,36.3759,406763.0
2023-05-02 10:10:00,38.63,38.64,38.59,38.62,350798.0,36.3759,36.3853,36.3382,36.3665,350798.0
2023-05-02 10:15:00,38.63,38.64,38.6,38.61,364292.0,36.3759,36.3853,36.3477,36.3571,364292.0
2023-05-02 10:20:00,38.61,38.61,38.54,38.54,512947.0,36.3571,36.3571,36.2912,36.2912,512947.0
2023-05-02 10:25:00,38.54,38.57,38.52,38.54,254373.0,36.2912,36.3194,36.2723,36.2912,254373.0
2023-05-02 10:30:00,38.54,38.56,38.52,38.54,372677.0,36.2912,36.31,36.2723,36.2912,372677.0
2023-05-02 10:35:00,38.54,38.55,38.5,38.52,241667.0,36.2912,36.3006,36.2535,36.2723,241667.0
2023-05-02 10:40:00,38.52,38.56,38.52,38.55,189576.0,36.2723,36.31,36.2723,36.3006,189576.0
2023-05-02 10:45:00,38.54,38.56,38.52,38.54,736935.0,36.2912,36.31,36.2723,36.2912,736935.0
2023-05-02 10:50:00,38.54,38.55,38.5,38.52,251379.0,36.2912,36.3006,36.2535,36.2723,251379.0
2023-05-02 10:55:00,38.52,38.53,38.5,38.51,325441.0,36.2723,36.2817,36.2535,36.2629,325441.0
2023-05-02 11:00:00,38.51,38.53,38.48,38.52,633952.0,36.2629,36.2817,36.2347,36.2723,633952.0
2023-05-02 11:05:00,38.52,38.53,38.5,38.52,246168.0,36.2723,36.2817,36.2535,36.2723,246168.0
2023-05-02 11:10:00,38.52,38.54,38.51,38.52,132475.0,36.2723,36.2912,36.2629,36.2723,132475.0
2023-05-02 11:15:00,38.52,38.54,38.49,38.5,140546.0,36.2723,36.2912,36.2441,36.2535,140546.0
2023-05-02 11:20:00,38.5,38.51,38.48,38.49,262815.0,36.2535,36.2629,36.2347,36.2441,262815.0
2023-05-02 11:25:00,38.5,38.52,38.48,38.5,340880.0,36.2535,36.2723,36.2347,36.2535,340880.0
2023-05-02 11:30:00,38.5,38.51,38.48,38.5,428270.0,36.2535,36.2629,36.2347,36.2535,428270.0
2023-05-02 11:35:00,38.51,38.53,38.5,38.53,2335645.0,36.2629,36.2817,36.2535,36.2817,2335645.0
2023-05-02 11:40:00,38.53,38.57,38.53,38.57,604142.0,36.2817,36.3194,36.2817,36.3194,604142.0
2023-05-02 11:45:00,38.57,38.59,38.56,38.57,358607.0,36.3194,36.3382,36.31,36.3194,358607.0
2023-05-02 11:50:00,38.57,38.57,38.53,38.57,598164.0,36.3194,36.3194,36.2817,36.3194,598164.0
2023-05-02 11:55:00,38.57,38.58,38.55,38.57,170814.0,36.3194,36.3288,36.3006,36.3194,170814.0
2023-05-02 12:00:00,38.58,38.59,38.55,38.57,213315.0,36.3288,36.3382,36.3006,36.3194,213315.0
2023-05-02 12:05:00,38.56,38.58,38.55,38.58,116917.0,36.31,36.3288,36.3006,36.3288,116917.0
2023-05-02 12:10:00,38.58,38.59,38.56,38.58,250066.0,36.3288,36.3382,36.31,36.3288,250066.0
2023-05-02 12:15:00,38.58,38.59,38.55,38.58,290059.0,36.3288,36.3382,36.3006,36.3288,290059.0
2023-05-02 12:20:00,38.58,38.58,38.55,38.57,73464.0,36.3288,36.3288,36.3006,36.3194,73464.0
2023-05-02 12:25:00,38.57,38.58,38.56,38.58,174180.0,36.3194,36.3288,36.31,36.3288,174180.0
2023-05-02 12:30:00,38.58,38.58,38.56,38.56,161456.0,36.3288,36.3288,36.31,36.31,161456.0
2023-05-02 12:35:00,38.55,38.59,38.55,38.58,229011.0,36.3006,36.3382,36.3006,36.3288,229011.0
2023-05-02 12:40:00,38.58,38.59,38.57,38.58,106399.0,36.3288,36.3382,36.3194,36.3288,106399.0
2023-05-02 12:45:00,38.59,38.6,38.57,38.57,225087.0,36.3382,36.3477,36.3194,36.3194,225087.0
2023-05-02 12:50:00,38.58,38.61,38.58,38.6,101450.0,36.3288,36.3571,36.3288,36.3477,101450.0
2023-05-02 12:55:00,38.6,38.61,38.58,38.59,69720.0,36.3477,36.3571,36.3288,36.3382,69720.0
2023-05-02 13:00:00,38.59,38.61,38.59,38.6,32506.0,36.3382,36.3571,36.3382,36.3477,32506.0
2023-05-02 13:05:00,38.61,38.62,38.6,38.6,137893.0,36.3571,36.3665,36.3477,36.3477,137893.0
2023-05-02 13:10:00,38.6,38.61,38.58,38.59,185852.0,36.3477,36.3571,36.3288,36.3382,185852.0
2023-05-02 13:15:00,38.58,38.6,38.58,38.59,170240.0,36.3288,36.3477,36.3288,36.3382,170240.0
2023-05-02 13:20:00,38.59,38.6,38.58,38.59,79633.0,36.3382,36.3477,36.3288,36.3382,79633.0
2023-05-02 13:25:00,38.6,38.6,38.58,38.59,42672.0,36.3477,36.3477,36.3288,36.3382,42672.0
2023-05-02 13:30:00,38.59,38.6,38.58,38.59,144513.0,36.3382,36.3477,36.3288,36.3382,144513.0
2023-05-02 13:35:00,38.59,38.61,38.59,38.6,40974.0,36.3382,36.3571,36.3382,36.3477,40974.0
2023-05-02 13:40:00,38.61,38.61,38.59,38.6,63013.0,36.3571,36.3571,36.3382,36.3477,63013.0
2023-05-02 13:45:00,38.61,38.62,38.6,38.62,70494.0,36.3571,36.3665,36.3477,36.3665,70494.0
2023-05-02 13:50:00,38.62,38.64,38.61,38.63,95868.0,36.3665,36.3853,36.3571,36.3759,95868.0
2023-05-02 13:55:00,38.63,38.63,38.6,38.61,179524.0,36.3759,36.3759,36.3477,36.3571,179524.0
2023-05-02 14:00:00,38.61,38.61,38.58,38.59,60671.0,36.3571,36.3571,36.3288,36.3382,60671.0
2023-05-02 14:05:00,38.58,38.59,38.58,38.58,46007.0,36.3288,36.3382,36.3288,36.3288,46007.0
2023-05-02 14:10:00,38.58,38.59,38.55,38.55,490434.0,36.3288,36.3382,36.3006,36.3006,490434.0
2023-05-02 14:15:00,38.56,38.59,38.56,38.59,77651.0,36.31,36.3382,36.31,36.3382,77651.0
2023-05-02 14:20:00,38.59,38.59,38.57,38.58,47926.0,36.3382,36.3382,36.3194,36.3288,47926.0
2023-05-02 14:25:00,38.58,38.59,38.57,38.58,55819.0,36.3288,36.3382,36.3194,36.3288,55819.0
2023-05-02 14:30:00,38.59,38.59,38.57,38.58,73039.0,36.3382,36.3382,36.3194,36.3288,73039.0
2023-05-02 14:35:00,38.58,38.6,38.57,38.59,73821.0,36.3288,36.3477,36.3194,36.3382,73821.0
2023-05-02 14:40:00,38.59,38.59,38.57,38.59,132614.0,36.3382,36.3382,36.3194,36.3382,132614.0
2023-05-02 14:45:00,38.59,38.6,38.58,38.59,65849.0,36.3382,36.3477,36.3288,36.3382,65849.0
2023-05-02 14:50:00,38.59,38.61,38.59,38.6,230534.0,36.3382,36.3571,36.3382,36.3477,230534.0
2023-05-02 14:55:00,38.59,38.61,38.59,38.61,60124.0,36.3382,36.3571,36.3382,36.3571,60124.0
2023-05-02 15:00:00,38.61,38.62,38.6,38.61,154597.0,36.3571,36.3665,36.3477,36.3571,154597.0
2023-05-02 15:05:00,38.61,38.62,38.6,38.62,222090.0,36.3571,36.3665,36.3477,36.3665,222090.0
2023-05-02 15:10:00,38.62,38.63,38.61,38.63,165935.0,36.3665,36.3759,36.3571,36.3759,165935.0
2023-05-02 15:15:00,38.63,38.63,38.6,38.61,411986.0,36.3759,36.3759,36.3477,36.3571,411986.0
2023-05-02 15:20:00,38.61,38.63,38.6,38.62,134094.0,36.3571,36.3759,36.3477,36.3665,134094.0
2023-05-02 15:25:00,38.62,38.62,38.61,38.62,130305.0,36.3665,36.3665,36.3571,36.3665,130305.0
2023-05-02 15:30:00,38.62,38.62,38.59,38.59,132279.0,36.3665,36.3665,36.3382,36.3382,132279.0
2023-05-02 15:35:00,38.59,38.61,38.59,38.61,217594.0,36.3382,36.3571,36.3382,36.3571,217594.0
2023-05-02 15:40:00,38.6,38.62,38.6,38.61,242073.0,36.3477,36.3665,36.3477,36.3571,242073.0
2023-05-02 15:45:00,38.61,38.62,38.59,38.6,370299.0,36.3571,36.3665,36.3382,36.3477,370299.0
2023-05-02 15:50:00,38.59,38.63,38.59,38.63,476224.0,36.3382,36.3759,36.3382,36.3759,476224.0
2023-05-02 15:55:00,38.62,38.63,38.59,38.6,1219975.0,36.3665,36.3759,36.3382,36.3477,1219975.0
2023-05-03 09:30:00,38.66,38.67,38.57,38.6,407757.0,36.4042,36.4136,36.3194,36.3477,407757.0
2023-05-03 09:35:00,38.6,38.63,38.59,38.61,174567.0,36.3477,36.3759,36.3382,36.3571,174567.0
2023-05-03 09:40:00,38.62,38.66,38.62,38.64,323627.0,36.3665,36.4042,36.3665,36.3853,323627.0
2023-05-03 09:45:00,38.64,38.65,38.58,38.62,213874.0,36.3853,36.3947,36.3288,36.3665,213874.0
2023-05-03 09:50:00,38.62,38.66,38.62,38.64,203033.0,36.3665,36.4042,36.3665,36.3853,203033.0
2023-05-03 09:55:00,38.65,38.66,38.61,38.62,295567.0,36.3947,36.4042,36.3571,36.3665,295567.0
2023-05-03 10:00:00,38.62,38.65,38.61,38.64,227496.0,36.3665,36.3947,36.3571,36.3853,227496.0
2023-05-03 10:05:00,38.64,38.65,38.61,38.62,88524.0,36.3853,36.3947,36.3571,36.3665,88524.0
2023-05-03 10:10:00,38.61,38.64,38.6,38.62,242075.0,36.3571,36.3853,36.3477,36.3665,242075.0
2023-05-03 10:15:00,38.62,38.64,38.62,38.63,167261.0,36.3665,36.3853,36.3665,36.3759,167261.0
2023-05-03 10:20:00,38.64,38.66,38.62,38.63,215158.0,36.3853,36.4042,36.3665,36.3759,215158.0
2023-05-03 10:25:00,38.63,38.64,38.6,38.62,239137.0,36.3759,36.3853,36.3477,36.3665,239137.0
2023-05-03 10:30:00,38.62,38.66,38.61,38.65,111478.0,36.3665,36.4042,36.3571,36.3947,111478.0
2023-05-03 10:35:00,38.64,38.66,38.63,38.65,210869.0,36.3853,36.4042,36.3759,36.3947,210869.0
2023-05-03 10:40:00,38.64,38.66,38.63,38.65,84414.0,36.3853,36.4042,36.3759,36.3947,84414.0
2023-05-03 10:45:00,38.65,38.66,38.62,38.65,154744.0,36.3947,36.4042,36.3665,36.3947,154744.0
2023-05-03 10:50:00,38.66,38.7,38.65,38.68,247078.0,36.4042,36.4418,36.3947,36.423,247078.0
2023-05-03 10:55:00,38.69,38.7,38.68,38.69,189640.0,36.4324,36.4418,36.423,36.4324,189640.0
2023-05-03 11:00:00,38.69,38.7,38.67,38.69,314290.0,36.4324,36.4418,36.4136,36.4324,314290.0
2023-05-03 11:05:00,38.7,38.7,38.67,38.68,339064.0,36.4418,36.4418,36.4136,36.423,339064.0
2023-05-03 11:10:00,38.67,38.69,38.66,38.69,291784.0,36.4136,36.4324,36.4042,36.4324,291784.0
2023-05-03 11:15:00,38.69,38.69,38.67,38.68,232896.0,36.4324,36.4324,36.4136,36.423,232896.0
2023-05-03 11:20:00,38.68,38.69,38.66,38.69,142629.0,36.423,36.4324,36.4042,36.4324,142629.0
2023-05-03 11:25:00,38.69,38.69,38.67,38.67,90817.0,36.4324,36.4324,36.4136,36.4136,90817.0
2023-05-03 11:30:00,38.68,38.68,38.65,38.65,140810.0,36.423,36.423,36.3947,36.3947,140810.0
2023-05-03 11:35:00,38.66,38.67,38.64,38.66,131049.0,36.4042,36.4136,36.3853,36.4042,131049.0
2023-05-03 11:40:00,38.65,38.66,38.63,38.65,142814.0,36.3947,36.4042,36.3759,36.3947,142814.0
2023-05-03 11:45:00,38.65,38.67,38.64,38.66,111108.0,36.3947,36.4136,36.3853,36.4042,111108.0
2023-05-03 11:50:00,38.66,38.68,38.65,38.68,163276.0,36.4042,36.423,36.3947,36.423,163276.0
2023-05-03 11:55:00,38.67,38.7,38.67,38.69,117797.0,36.4136,36.4418,36.4136,36.4324,117797.0
2023-05-03 12:00:00,38.69,38.69,38.68,38.69,11323.0,36.4324,36.4324,36.423,36.4324,11323.0
2023-05-03 12:05:00,38.69,38.71,38.68,38.7,189264.0,36.4324,36.4512,36.423,36.4418,189264.0
2023-05-03 12:10:00,38.7,38.7,38.68,38.7,65573.0,36.4418,36.4418,36.423,36.4418,65573.0
2023-05-03 12:15:00,38.69,38.7,38.68,38.69,40426.0,36.4324,36.4418,36.423,36.4324,40426.0
2023-05-03 12:20:00,38.69,38.71,38.68,38.71,86116.0,36.4324,36.4512,36.423,36.4512,86116.0
2023-05-03 12:25:00,38.71,38.72,38.7,38.72,160800.0,36.4512,36.4607,36.4418,36.4607,160800.0
2023-05-03 12:30:00,38.72,38.72,38.69,38.7,61138.0,36.4607,36.4607,36.4324,36.4418,61138.0
2023-05-03 12:35:00,38.7,38.7,38.68,38.69,132157.0,36.4418,36.4418,36.423,36.4324,132157.0
2023-05-03 12:40:00,38.7,38.7,38.69,38.7,12178.0,36.4418,36.4418,36.4324,36.4418,12178.0
2023-05-03 12:45:00,38.7,38.7,38.68,38.69,49173.0,36.4418,36.4418,36.423,36.4324,49173.0
2023-05-03 12:50:00,38.69,38.71,38.68,38.69,171005.0,36.4324,36.4512,36.423,36.4324,171005.0
2023-05-03 12:55:00,38.7,38.7,38.69,38.7,149866.0,36.4418,36.4418,36.4324,36.4418,149866.0
2023-05-03 13:00:00,38.7,38.71,38.69,38.69,214970.0,36.4418,36.4512,36.4324,36.4324,214970.0
2023-05-03 13:05:00,38.7,38.7,38.69,38.7,14962.0,36.4418,36.4418,36.4324,36.4418,14962.0
2023-05-03 13:10:00,38.69,38.71,38.69,38.7,65344.0,36.4324,36.4512,36.4324,36.4418,65344.0
2023-05-03 13:15:00,38.7,38.71,38.69,38.71,72372.0,36.4418,36.4512,36.4324,36.4512,72372.0
2023-05-03 13:20:00,38.71,38.72,38.71,38.72,33784.0,36.4512,36.4607,36.4512,36.4607,33784.0
2023-05-03 13:25:00,38.72,38.74,38.71,38.73,54814.0,36.4607,36.4795,36.4512,36.4701,54814.0
2023-05-03 13:30:00,38.74,38.74,38.72,38.73,56025.0,36.4795,36.4795,36.4607,36.4701,56025.0
2023-05-03 13:35:00,38.73,38.73,38.71,38.72,64177.0,36.4701,36.4701,36.4512,36.4607,64177.0
2023-05-03 13:40:00,38.72,38.73,38.71,38.73,44456.0,36.4607,36.4701,36.4512,36.4701,44456.0
2023-05-03 13:45:00,38.73,38.73,38.7,38.7,37175.0,36.4701,36.4701,36.4418,36.4418,37175.0
2023-05-03 13:50:00,38.71,38.71,38.69,38.7,49262.0,36.4512,36.4512,36.4324,36.4418,49262.0
2023-05-03 13:55:00,38.7,38.71,38.69,38.71,85336.0,36.4418,36.4512,36.4324,36.4512,85336.0
2023-05-03 14:00:00,38.7,38.79,38.65,38.74,571318.0,36.4418,36.5266,36.3947,36.4795,571318.0
2023-05-03 14:05:00,38.75,38.78,38.7,38.72,412767.0,36.4889,36.5172,36.4418,36.4607,412767.0
2023-05-03 14:10:00,38.72,38.77,38.69,38.77,218678.0,36.4607,36.5077,36.4324,36.5077,218678.0
2023-05-03 14:15:00,38.77,38.78,38.73,38.76,96608.0,36.5077,36.5172,36.4701,36.4983,96608.0
2023-05-03 14:20:00,38.76,38.81,38.75,38.8,200375.0,36.4983,36.5454,36.4889,36.536,200375.0
2023-05-03 14:25:00,38.79,38.82,38.78,38.79,76893.0,36.5266,36.5548,36.5172,36.5266,76893.0
2023-05-03 14:30:00,38.79,38.79,38.69,38.71,584165.0,36.5266,36.5266,36.4324,36.4512,584165.0
2023-05-03 14:35:00,38.71,38.76,38.64,38.76,550827.0,36.4512,36.4983,36.3853,36.4983,550827.0
2023-05-03 14:40:00,38.75,38.82,38.71,38.74,386582.0,36.4889,36.5548,36.4512,36.4795,386582.0
2023-05-03 14:45:00,38.75,38.78,38.73,38.75,240113.0,36.4889,36.5172,36.4701,36.4889,240113.0
2023-05-03 14:50:00,38.74,38.74,38.66,38.72,369575.0,36.4795,36.4795,36.4042,36.4607,369575.0
2023-05-03 14:55:00,38.72,38.8,38.7,38.76,243189.0,36.4607,36.536,36.4418,36.4983,243189.0
2023-05-03 15:00:00,38.76,38.77,38.7,38.74,194038.0,36.4983,36.5077,36.4418,36.4795,194038.0
2023-05-03 15:05:00,38.73,38.79,38.63,38.66,203379.0,36.4701,36.5266,36.3759,36.4042,203379.0
2023-05-03 15:10:00,38.66,38.66,38.6,38.62,387669.0,36.4042,36.4042,36.3477,36.3665,387669.0
2023-05-03 15:15:00,38.61,38.69,38.59,38.67,269403.0,36.3571,36.4324,36.3382,36.4136,269403.0
2023-05-03 15:20:00,38.67,38.68,38.62,38.66,203946.0,36.4136,36.423,36.3665,36.4042,203946.0
2023-05-03 15:25:00,38.66,38.69,38.6,38.6,237878.0,36.4042,36.4324,36.3477,36.3477,237878.0
2023-05-03 15:30:00,38.6,38.61,38.55,38.57,204034.0,36.3477,36.3571,36.3006,36.3194,204034.0
2023-05-03 15:35:00,38.58,38.58,38.55,38.55,223177.0,36.3288,36.3288,36.3006,36.3006,223177.0
2023-05-03 15:40:00,38.55,38.57,38.53,38.55,313432.0,36.3006,36.3194,36.2817,36.3006,313432.0
2023-05-03 15:45:00,38.55,38.58,38.55,38.56,316315.0,36.3006,36.3288,36.3006,36.31,316315.0
2023-05-03 15:50:00,38.56,38.59,38.55,38.58,519594.0,36.31,36.3382,36.3006,36.3288,519594.0
2023-05-03 15:55:00,38.58,38.58,38.55,38.56,1077641.0,36.3288,36.3288,36.3006,36.31,1077641.0
2023-05-04 09:30:00,38.88,38.97,38.88,38.95,681619.0,36.6113,36.6961,36.6113,36.6772,681619.0
2023-05-04 09:35:00,38.94,38.95,38.88,38.89,477842.0,36.6678,36.6772,36.6113,36.6207,477842.0
2023-05-04 09:40:00,38.89,38.89,38.84,38.85,591724.0,36.6207,36.6207,36.5737,36.5831,591724.0
2023-05-04 09:45:00,38.85,38.87,38.81,38.84,765441.0,36.5831,36.6019,36.5454,36.5737,765441.0
2023-05-04 09:50:00,38.84,38.96,38.84,38.95,616535.0,36.5737,36.6866,36.5737,36.6772,616535.0
2023-05-04 09:55:00,38.95,39.0,38.94,38.97,599272.0,36.6772,36.7243,36.6678,36.6961,599272.0
2023-05-04 10:00:00,38.97,38.97,38.93,38.95,801208.0,36.6961,36.6961,36.6584,36.6772,801208.0
2023-05-04 10:05:00,38.95,38.96,38.92,38.95,432918.0,36.6772,36.6866,36.649,36.6772,432918.0
2023-05-04 10:10:00,38.95,38.96,38.9,38.92,361383.0,36.6772,36.6866,36.6302,36.649,361383.0
2023-05-04 10:15:00,38.92,38.95,38.86,38.92,1049643.0,36.649,36.6772,36.5925,36.649,1049643.0
2023-05-04 10:20:00,38.92,38.93,38.87,38.89,455950.0,36.649,36.6584,36.6019,36.6207,455950.0
2023-05-04 10:25:00,38.89,38.9,38.85,38.85,437562.0,36.6207,36.6302,36.5831,36.5831,437562.0
2023-05-04 10:30:00,38.85,38.88,38.82,38.88,466426.0,36.5831,36.6113,36.5548,36.6113,466426.0
2023-05-04 10:35:00,38.88,38.88,38.81,38.82,367178.0,36.6113,36.6113,36.5454,36.5548,367178.0
2023-05-04 10:40:00,38.82,38.85,38.81,38.83,332631.0,36.5548,36.5831,36.5454,36.5642,332631.0
2023-05-04 10:45:00,38.83,38.89,38.82,38.84,632699.0,36.5642,36.6207,36.5548,36.5737,632699.0
2023-05-04 10:50:00,38.83,38.87,38.82,38.86,231609.0,36.5642,36.6019,36.5548,36.5925,231609.0
2023-05-04 10:55:00,38.86,38.87,38.8,38.81,241008.0,36.5925,36.6019,36.536,36.5454,241008.0
2023-05-04 11:00:00,38.82,38.84,38.8,38.82,330194.0,36.5548,36.5737,36.536,36.5548,330194.0
2023-05-04 11:05:00,38.82,38.89,38.82,38.87,383329.0,36.5548,36.6207,36.5548,36.6019,383329.0
2023-05-04 11:10:00,38.88,38.88,38.84,38.86,451626.0,36.6113,36.6113,36.5737,36.5925,451626.0
2023-05-04 11:15:00,38.86,38.87,38.8,38.81,178784.0,36.5925,36.6019,36.536,36.5454,178784.0
2023-05-04 11:20:00,38.8,38.81,38.78,38.79,180684.0,36.536,36.5454,36.5172,36.5266,180684.0
2023-05-04 11:25:00,38.79,38.82,38.79,38.8,210279.0,36.5266,36.5548,36.5266,36.536,210279.0
2023-05-04 11:30:00,38.8,38.81,38.78,38.8,174750.0,36.536,36.5454,36.5172,36.536,174750.0
2023-05-04 11:35:00,38.8,38.83,38.8,38.83,390766.0,36.536,36.5642,36.536,36.5642,390766.0
2023-05-04 11:40:00,38.83,38.84,38.83,38.84,411760.0,36.5642,36.5737,36.5642,36.5737,411760.0
2023-05-04 11:45:00,38.84,38.84,38.82,38.84,711457.0,36.5737,36.5737,36.5548,36.5737,711457.0
2023-05-04 11:50:00,38.84,38.84,38.8,38.81,301500.0,36.5737,36.5737,36.536,36.5454,301500.0
2023-05-04 11:55:00,38.81,38.83,38.8,38.82,142411.0,36.5454,36.5642,36.536,36.5548,142411.0
2023-05-04 12:00:00,38.82,38.84,38.81,38.83,233348.0,36.5548,36.5737,36.5454,36.5642,233348.0
2023-05-04 12:05:00,38.83,38.85,38.82,38.83,228175.0,36.5642,36.5831,36.5548,36.5642,228175.0
2023-05-04 12:10:00,38.84,38.84,38.82,38.84,103269.0,36.5737,36.5737,36.5548,36.5737,103269.0
2023-05-04 12:15:00,38.84,38.86,38.83,38.84,105477.0,36.5737,36.5925,36.5642,36.5737,105477.0
2023-05-04 12:20:00,38.84,38.88,38.84,38.87,287222.0,36.5737,36.6113,36.5737,36.6019,287222.0
2023-05-04 12:25:00,38.87,38.88,38.84,38.86,263531.0,36.6019,36.6113,36.5737,36.5925,263531.0
2023-05-04 12:30:00,38.86,38.86,38.84,38.84,374874.0,36.5925,36.5925,36.5737,36.5737,374874.0
2023-05-04 12:35:00,38.84,38.86,38.84,38.86,101681.0,36.5737,36.5925,36.5737,36.5925,101681.0
2023-05-04 12:40:00,38.86,38.87,38.84,38.85,98546.0,36.5925,36.6019,36.5737,36.5831,98546.0
2023-05-04 12:45:00,38.84,38.86,38.84,38.85,61410.0,36.5737,36.5925,36.5737,36.5831,61410.0
2023-05-04 12:50:00,38.86,38.86,38.84,38.84,29205.0,36.5925,36.5925,36.5737,36.5737,29205.0
2023-05-04 12:55:00,38.85,38.89,38.85,38.89,143657.0,36.5831,36.6207,36.5831,36.6207,143657.0
2023-05-04 13:00:00,38.88,38.89,38.86,38.87,48590.0,36.6113,36.6207,36.5925,36.6019,48590.0
2023-05-04 13:05:00,38.87,38.9,38.86,38.89,101887.0,36.6019,36.6302,36.5925,36.6207,101887.0
2023-05-04 13:10:00,38.89,38.9,38.88,38.89,108808.0,36.6207,36.6302,36.6113,36.6207,108808.0
2023-05-04 13:15:00,38.88,38.92,38.88,38.91,178693.0,36.6113,36.649,36.6113,36.6396,178693.0
2023-05-04 13:20:00,38.91,38.94,38.9,38.94,282098.0,36.6396,36.6678,36.6302,36.6678,282098.0
2023-05-04 13:25:00,38.94,38.94,38.91,38.94,303761.0,36.6678,36.6678,36.6396,36.6678,303761.0
2023-05-04 13:30:00,38.94,38.98,38.93,38.97,125528.0,36.6678,36.7055,36.6584,36.6961,125528.0
2023-05-04 13:35:00,38.97,38.99,38.96,38.98,156332.0,36.6961,36.7149,36.6866,36.7055,156332.0
2023-05-04 13:40:00,38.97,38.98,38.94,38.95,88329.0,36.6961,36.7055,36.6678,36.6772,88329.0
2023-05-04 13:45:00,38.95,38.96,38.93,38.94,250070.0,36.6772,36.6866,36.6584,36.6678,250070.0
2023-05-04 13:50:00,38.94,38.96,38.92,38.96,101380.0,36.6678,36.6866,36.649,36.6866,101380.0
2023-05-04 13:55:00,38.96,38.97,38.94,38.96,169308.0,36.6866,36.6961,36.6678,36.6866,169308.0
2023-05-04 14:00:00,38.96,38.97,38.93,38.93,576161.0,36.6866,36.6961,36.6584,36.6584,576161.0
2023-05-04 14:05:00,38.93,38.95,38.92,38.95,139189.0,36.6584,36.6772,36.649,36.6772,139189.0
2023-05-04 14:10:00,38.95,38.95,38.92,38.93,190194.0,36.6772,36.6772,36.649,36.6584,190194.0
2023-05-04 14:15:00,38.94,38.95,38.92,38.94,228808.0,36.6678,36.6772,36.649,36.6678,228808.0
2023-05-04 14:20:00,38.94,38.94,38.91,38.91,96701.0,36.6678,36.6678,36.6396,36.6396,96701.0
2023-05-04 14:25:00,38.91,38.92,38.89,38.89,67395.0,36.6396,36.649,36.6207,36.6207,67395.0
2023-05-04 14:30:00,38.89,38.91,38.86,38.91,315403.0,36.6207,36.6396,36.5925,36.6396,315403.0
2023-05-04 14:35:00,38.91,38.92,38.89,38.9,458729.0,36.6396,36.649,36.6207,36.6302,458729.0
2023-05-04 14:40:00,38.9,38.91,38.89,38.89,100472.0,36.6302,36.6396,36.6207,36.6207,100472.0
2023-05-04 14:45:00,38.9,38.91,38.89,38.9,190035.0,36.6302,36.6396,36.6207,36.6302,190035.0
2023-05-04 14:50:00,38.89,38.9,38.88,38.89,234164.0,36.6207,36.6302,36.6113,36.6207,234164.0
2023-05-04 14:55:00,38.9,38.91,38.88,38.91,197031.0,36.6302,36.6396,36.6113,36.6396,197031.0
2023-05-04 15:00:00,38.91,38.94,38.9,38.92,255462.0,36.6396,36.6678,36.6302,36.649,255462.0
2023-05-04 15:05:00,38.93,38.94,38.92,38.92,189401.0,36.6584,36.6678,36.649,36.649,189401.0
2023-05-04 15:10:00,38.92,38.93,38.89,38.9,472429.0,36.649,36.6584,36.6207,36.6302,472429.0
2023-05-04 15:15:00,38.9,38.9,38.87,38.88,142317.0,36.6302,36.6302,36.6019,36.6113,142317.0
2023-05-04 15:20:00,38.88,38.9,38.87,38.9,149088.0,36.6113,36.6302,36.6019,36.6302,149088.0
2023-05-04 15:25:00,38.9,38.9,38.88,38.89,155564.0,36.6302,36.6302,36.6113,36.6207,155564.0
2023-05-04 15:30:00,38.9,38.92,38.89,38.92,246147.0,36.6302,36.649,36.6207,36.649,246147.0
2023-05-04 15:35:00,38.92,38.95,38.91,38.93,277936.0,36.649,36.6772,36.6396,36.6584,277936.0
2023-05-04 15:40:00,38.93,38.93,38.89,38.89,342482.0,36.6584,36.6584,36.6207,36.6207,342482.0
2023-05-04 15:45:00,38.89,38.9,38.87,38.9,587059.0,36.6207,36.6302,36.6019,36.6302,587059.0
2023-05-04 15:50:00,38.9,38.9,38.87,38.88,876307.0,36.6302,36.6302,36.6019,36.6113,876307.0
2023-05-04 15:55:00,38.88,38.89,38.87,38.88,1982556.0,36.6113,36.6207,36.6019,36.6113,1982556.0
2023-05-05 09:30:00,39.05,39.07,39.0,39.01,701908.0,36.7714,36.7902,36.7243,36.7337,701908.0
2023-05-05 09:35:00,39.0,39.03,38.99,39.01,384323.0,36.7243,36.7526,36.7149,36.7337,384323.0
2023-05-05 09:40:00,39.01,39.06,39.01,39.04,185889.0,36.7337,36.7808,36.7337,36.762,185889.0
2023-05-05 09:45:00,39.04,39.11,39.03,39.11,164530.0,36.762,36.8279,36.7526,36.8279,164530.0
2023-05-05 09:50:00,39.1,39.11,39.06,39.07,156501.0,36.8185,36.8279,36.7808,36.7902,156501.0
2023-05-05 09:55:00,39.07,39.1,39.05,39.08,142582.0,36.7902,36.8185,36.7714,36.7996,142582.0
2023-05-05 10:00:00,39.09,39.11,39.07,39.08,175357.0,36.8091,36.8279,36.7902,36.7996,175357.0
2023-05-05 10:05:00,39.09,39.11,39.07,39.11,85214.0,36.8091,36.8279,36.7902,36.8279,85214.0
2023-05-05 10:10:00,39.12,39.14,39.1,39.14,136597.0,36.8373,36.8561,36.8185,36.8561,136597.0
2023-05-05 10:15:00,39.14,39.19,39.13,39.17,397392.0,36.8561,36.9032,36.8467,36.8844,397392.0
2023-05-05 10:20:00,39.17,39.2,39.15,39.18,244865.0,36.8844,36.9126,36.8656,36.8938,244865.0
2023-05-05 10:25:00,39.17,39.19,39.16,39.18,323153.0,36.8844,36.9032,36.875,36.8938,323153.0
2023-05-05 10:30:00,39.18,39.19,39.15,39.17,264869.0,36.8938,36.9032,36.8656,36.8844,264869.0
2023-05-05 10:35:00,39.17,39.2,39.16,39.2,205721.0,36.8844,36.9126,36.875,36.9126,205721.0
2023-05-05 10:40:00,39.2,39.2,39.15,39.17,320617.0,36.9126,36.9126,36.8656,36.8844,320617.0
2023-05-05 10:45:00,39.17,39.17,39.14,39.15,115823.0,36.8844,36.8844,36.8561,36.8656,115823.0
2023-05-05 10:50:00,39.15,39.17,39.14,39.15,120884.0,36.8656,36.8844,36.8561,36.8656,120884.0
2023-05-05 10:55:00,39.15,39.17,39.14,39.16,103873.0,36.8656,36.8844,36.8561,36.875,103873.0
2023-05-05 11:00:00,39.16,39.19,39.16,39.19,53284.0,36.875,36.9032,36.875,36.9032,53284.0
2023-05-05 11:05:00,39.19,39.21,39.17,39.18,477419.0,36.9032,36.9221,36.8844,36.8938,477419.0
2023-05-05 11:10:00,39.18,39.2,39.17,39.2,260648.0,36.8938,36.9126,36.8844,36.9126,260648.0
2023-05-05 11:15:00,39.2,39.21,39.18,39.19,291833.0,36.9126,36.9221,36.8938,36.9032,291833.0
2023-05-05 11:20:00,39.19,39.21,39.19,39.21,152731.0,36.9032,36.9221,36.9032,36.9221,152731.0
2023-05-05 11:25:00,39.2,39.23,39.19,39.22,350477.0,36.9126,36.9409,36.9032,36.9315,350477.0
2023-05-05 11:30:00,39.22,39.25,39.21,39.25,345800.0,36.9315,36.9597,36.9221,36.9597,345800.0
2023-05-05 11:35:00,39.24,39.27,39.24,39.26,291352.0,36.9503,36.9786,36.9503,36.9691,291352.0
2023-05-05 11:40:00,39.27,39.27,39.25,39.27,177440.0,36.9786,36.9786,36.9597,36.9786,177440.0
2023-05-05 11:45:00,39.26,39.28,39.26,39.28,128304.0,36.9691,36.988,36.9691,36.988,128304.0
2023-05-05 11:50:00,39.28,39.28,39.25,39.26,162125.0,36.988,36.988,36.9597,36.9691,162125.0
2023-05-05 11:55:00,39.26,39.27,39.25,39.27,132805.0,36.9691,36.9786,36.9597,36.9786,132805.0
2023-05-05 12:00:00,39.27,39.28,39.25,39.26,91952.0,36.9786,36.988,36.9597,36.9691,91952.0
2023-05-05 12:05:00,39.26,39.26,39.24,39.25,135328.0,36.9691,36.9691,36.9503,36.9597,135328.0
2023-05-05 12:10:00,39.25,39.26,39.24,39.25,217891.0,36.9597,36.9691,36.9503,36.9597,217891.0
2023-05-05 12:15:00,39.24,39.25,39.23,39.24,69916.0,36.9503,36.9597,36.9409,36.9503,69916.0
2023-05-05 12:20:00,39.24,39.28,39.24,39.27,81845.0,36.9503,36.988,36.9503,36.9786,81845.0
2023-05-05 12:25:00,39.27,39.29,39.27,39.28,50023.0,36.9786,36.9974,36.9786,36.988,50023.0
2023-05-05 12:30:00,39.28,39.29,39.27,39.29,50872.0,36.988,36.9974,36.9786,36.9974,50872.0
2023-05-05 12:35:00,39.29,39.3,39.28,39.3,167556.0,36.9974,37.0068,36.988,37.0068,167556.0
2023-05-05 12:40:00,39.29,39.31,39.29,39.3,38432.0,36.9974,37.0162,36.9974,37.0068,38432.0
2023-05-05 12:45:00,39.3,39.31,39.28,39.3,269971.0,37.0068,37.0162,36.988,37.0068,269971.0
2023-05-05 12:50:00,39.3,39.32,39.3,39.31,188038.0,37.0068,37.0256,37.0068,37.0162,188038.0
2023-05-05 12:55:00,39.31,39.33,39.3,39.33,157381.0,37.0162,37.0351,37.0068,37.0351,157381.0
2023-05-05 13:00:00,39.32,39.34,39.32,39.32,60189.0,37.0256,37.0445,37.0256,37.0256,60189.0
2023-05-05 13:05:00,39.33,39.33,39.31,39.33,91869.0,37.0351,37.0351,37.0162,37.0351,91869.0
2023-05-05 13:10:00,39.33,39.34,39.32,39.34,101051.0,37.0351,37.0445,37.0256,37.0445,101051.0
2023-05-05 13:15:00,39.34,39.35,39.33,39.34,200270.0,37.0445,37.0539,37.0351,37.0445,200270.0
2023-05-05 13:20:00,39.34,39.35,39.34,39.35,35784.0,37.0445,37.0539,37.0445,37.0539,35784.0
2023-05-05 13:25:00,39.35,39.35,39.33,39.34,133135.0,37.0539,37.0539,37.0351,37.0445,133135.0
2023-05-05 13:30:00,39.34,39.34,39.32,39.34,116725.0,37.0445,37.0445,37.0256,37.0445,116725.0
2023-05-05 13:35:00,39.34,39.34,39.32,39.32,44989.0,37.0445,37.0445,37.0256,37.0256,44989.0
2023-05-05 13:40:00,39.32,39.33,39.31,39.32,90817.0,37.0256,37.0351,37.0162,37.0256,90817.0
2023-05-05 13:45:00,39.32,39.32,39.31,39.32,53300.0,37.0256,37.0256,37.0162,37.0256,53300.0
2023-05-05 13:50:00,39.32,39.33,39.31,39.33,109839.0,37.0256,37.0351,37.0162,37.0351,109839.0
2023-05-05 13:55:00,39.33,39.33,39.3,39.32,43991.0,37.0351,37.0351,37.0068,37.0256,43991.0
2023-05-05 14:00:00,39.32,39.34,39.31,39.34,22924.0,37.0256,37.0445,37.0162,37.0445,22924.0
2023-05-05 14:05:00,39.34,39.36,39.33,39.35,74086.0,37.0445,37.0633,37.0351,37.0539,74086.0
2023-05-05 14:10:00,39.36,39.36,39.33,39.34,61248.0,37.0633,37.0633,37.0351,37.0445,61248.0
2023-05-05 14:15:00,39.34,39.35,39.34,39.34,73298.0,37.0445,37.0539,37.0445,37.0445,73298.0
2023-05-05 14:20:00,39.34,39.36,39.34,39.36,28049.0,37.0445,37.0633,37.0445,37.0633,28049.0
2023-05-05 14:25:00,39.36,39.38,39.35,39.38,135670.0,37.0633,37.0821,37.0539,37.0821,135670.0
2023-05-05 14:30:00,39.38,39.39,39.37,39.38,126432.0,37.0821,37.0916,37.0727,37.0821,126432.0
2023-05-05 14:35:00,39.38,39.39,39.37,39.37,143715.0,37.0821,37.0916,37.0727,37.0727,143715.0
2023-05-05 14:40:00,39.38,39.39,39.37,39.39,75285.0,37.0821,37.0916,37.0727,37.0916,75285.0
2023-05-05 14:45:00,39.39,39.41,39.38,39.4,89064.0,37.0916,37.1104,37.0821,37.101,89064.0
2023-05-05 14:50:00,39.41,39.42,39.4,39.42,127123.0,37.1104,37.1198,37.101,37.1198,127123.0
2023-05-05 14:55:00,39.41,39.43,39.41,39.41,187477.0,37.1104,37.1292,37.1104,37.1104,187477.0
2023-05-05 15:00:00,39.41,39.42,39.4,39.41,181515.0,37.1104,37.1198,37.101,37.1104,181515.0
2023-05-05 15:05:00,39.41,39.42,39.4,39.41,217903.0,37.1104,37.1198,37.101,37.1104,217903.0
2023-05-05 15:10:00,39.41,39.42,39.4,39.4,347063.0,37.1104,37.1198,37.101,37.101,347063.0
2023-05-05 15:15:00,39.4,39.41,39.39,39.4,276470.0,37.101,37.1104,37.0916,37.101,276470.0
2023-05-05 15:20:00,39.39,39.4,39.38,39.4,151934.0,37.0916,37.101,37.0821,37.101,151934.0
2023-05-05 15:25:00,39.39,39.4,39.38,39.4,122861.0,37.0916,37.101,37.0821,37.101,122861.0
2023-05-05 15:30:00,39.4,39.41,39.39,39.4,301178.0,37.101,37.1104,37.0916,37.101,301178.0
2023-05-05 15:35:00,39.4,39.4,39.39,39.39,185860.0,37.101,37.101,37.0916,37.0916,185860.0
2023-05-05 15:40:00,39.39,39.4,39.38,39.4,289453.0,37.0916,37.101,37.0821,37.101,289453.0
2023-05-05 15:45:00,39.39,39.4,39.39,39.4,288522.0,37.0916,37.101,37.0916,37.101,288522.0
2023-05-05 15:50:00,39.4,39.41,39.38,39.38,574604.0,37.101,37.1104,37.0821,37.0821,574604.0
2023-05-05 15:55:00,39.39,39.4,39.37,39.39,2061444.0,37.0916,37.101,37.0727,37.0916,2061444.0
2023-05-08 09:30:00,39.53,39.55,39.46,39.48,863836.0,37.2234,37.2422,37.1575,37.1763,863836.0
2023-05-08 09:35:00,39.48,39.49,39.47,39.48,115277.0,37.1763,37.1857,37.1669,37.1763,115277.0
2023-05-08 09:40:00,39.48,39.49,39.45,39.46,115629.0,37.1763,37.1857,37.1481,37.1575,115629.0
2023-05-08 09:45:00,39.46,39.46,39.41,39.43,165050.0,37.1575,37.1575,37.1104,37.1292,165050.0
2023-05-08 09:50:00,39.43,39.45,39.42,39.43,204069.0,37.1292,37.1481,37.1198,37.1292,204069.0
2023-05-08 09:55:00,39.43,39.45,39.42,39.45,101429.0,37.1292,37.1481,37.1198,37.1481,101429.0
2023-05-08 10:00:00,39.45,39.48,39.45,39.47,263104.0,37.1481,37.1763,37.1481,37.1669,263104.0
2023-05-08 10:05:00,39.47,39.47,39.41,39.41,830330.0,37.1669,37.1669,37.1104,37.1104,830330.0
2023-05-08 10:10:00,39.42,39.43,39.4,39.41,472162.0,37.1198,37.1292,37.101,37.1104,472162.0
2023-05-08 10:15:00,39.41,39.42,39.37,39.4,534120.0,37.1104,37.1198,37.0727,37.101,534120.0
2023-05-08 10:20:00,39.4,39.4,39.37,39.38,391467.0,37.101,37.101,37.0727,37.0821,391467.0
2023-05-08 10:25:00,39.38,39.4,39.37,39.38,466368.0,37.0821,37.101,37.0727,37.0821,466368.0
2023-05-08 10:30:00,39.38,39.4,39.37,39.39,335286.0,37.0821,37.101,37.0727,37.0916,335286.0
2023-05-08 10:35:00,39.39,39.4,39.38,39.39,119556.0,37.0916,37.101,37.0821,37.0916,119556.0
2023-05-08 10:40:00,39.4,39.42,39.39,39.4,214299.0,37.101,37.1198,37.0916,37.101,214299.0
2023-05-08 10:45:00,39.41,39.43,39.39,39.43,168701.0,37.1104,37.1292,37.0916,37.1292,168701.0
2023-05-08 10:50:00,39.43,39.43,39.42,39.43,76024.0,37.1292,37.1292,37.1198,37.1292,76024.0
2023-05-08 10:55:00,39.43,39.44,39.42,39.43,189326.0,37.1292,37.1386,37.1198,37.1292,189326.0
2023-05-08 11:00:00,39.43,39.44,39.43,39.44,59392.0,37.1292,37.1386,37.1292,37.1386,59392.0
2023-05-08 11:05:00,39.44,39.45,39.4,39.4,413623.0,37.1386,37.1481,37.101,37.101,413623.0
2023-05-08 11:10:00,39.41,39.42,39.38,39.39,417731.0,37.1104,37.1198,37.0821,37.0916,417731.0
2023-05-08 11:15:00,39.39,39.4,39.37,39.39,185633.0,37.0916,37.101,37.0727,37.0916,185633.0
2023-05-08 11:20:00,39.39,39.4,39.38,39.4,88201.0,37.0916,37.101,37.0821,37.101,88201.0
2023-05-08 11:25:00,39.39,39.4,39.37,39.38,114888.0,37.0916,37.101,37.0727,37.0821,114888.0
2023-05-08 11:30:00,39.38,39.39,39.36,39.39,199901.0,37.0821,37.0916,37.0633,37.0916,199901.0
2023-05-08 11:35:00,39.39,39.4,39.37,39.38,155306.0,37.0916,37.101,37.0727,37.0821,155306.0
2023-05-08 11:40:00,39.38,39.39,39.37,39.38,88993.0,37.0821,37.0916,37.0727,37.0821,88993.0
2023-05-08 11:45:00,39.38,39.4,39.38,39.4,141634.0,37.0821,37.101,37.0821,37.101,141634.0
2023-05-08 11:50:00,39.39,39.41,39.39,39.41,124088.0,37.0916,37.1104,37.0916,37.1104,124088.0
2023-05-08 11:55:00,39.41,39.41,39.38,39.39,296249.0,37.1104,37.1104,37.0821,37.0916,296249.0
2023-05-08 12:00:00,39.39,39.4,39.37,39.38,345077.0,37.0916,37.101,37.0727,37.0821,345077.0
2023-05-08 12:05:00,39.38,39.39,39.37,39.39,93132.0,37.0821,37.0916,37.0727,37.0916,93132.0
2023-05-08 12:10:00,39.39,39.39,39.38,39.38,97011.0,37.0916,37.0916,37.0821,37.0821,97011.0
2023-05-08 12:15:00,39.38,39.41,39.38,39.41,90706.0,37.0821,37.1104,37.0821,37.1104,90706.0
2023-05-08 12:20:00,39.41,39.41,39.4,39.41,24145.0,37.1104,37.1104,37.101,37.1104,24145.0
2023-05-08 12:25:00,39.41,39.42,39.41,39.42,116587.0,37.1104,37.1198,37.1104,37.1198,116587.0
2023-05-08 12:30:00,39.42,39.43,39.41,39.41,368407.0,37.1198,37.1292,37.1104,37.1104,368407.0
2023-05-08 12:35:00,39.41,39.44,39.41,39.43,187210.0,37.1104,37.1386,37.1104,37.1292,187210.0
2023-05-08 12:40:00,39.44,39.44,39.41,39.41,396670.0,37.1386,37.1386,37.1104,37.1104,396670.0
2023-05-08 12:45:00,39.41,39.42,39.4,39.41,163720.0,37.1104,37.1198,37.101,37.1104,163720.0
2023-05-08 12:50:00,39.41,39.41,39.4,39.4,136475.0,37.1104,37.1104,37.101,37.101,136475.0
2023-05-08 12:55:00,39.4,39.41,39.39,39.41,68057.0,37.101,37.1104,37.0916,37.1104,68057.0
2023-05-08 13:00:00,39.41,39.42,39.4,39.41,111549.0,37.1104,37.1198,37.101,37.1104,111549.0
2023-05-08 13:05:00,39.41,39.42,39.4,39.41,132291.0,37.1104,37.1198,37.101,37.1104,132291.0
2023-05-08 13:10:00,39.41,39.42,39.4,39.41,265820.0,37.1104,37.1198,37.101,37.1104,265820.0
2023-05-08 13:15:00,39.42,39.42,39.41,39.41,18574.0,37.1198,37.1198,37.1104,37.1104,18574.0
2023-05-08 13:20:00,39.42,39.43,39.41,39.42,66713.0,37.1198,37.1292,37.1104,37.1198,66713.0
2023-05-08 13:25:00,39.42,39.42,39.41,39.41,32103.0,37.1198,37.1198,37.1104,37.1104,32103.0
2023-05-08 13:30:00,39.42,39.42,39.41,39.42,231186.0,37.1198,37.1198,37.1104,37.1198,231186.0
2023-05-08 13:35:00,39.42,39.42,39.41,39.41,72794.0,37.1198,37.1198,37.1104,37.1104,72794.0
2023-05-08 13:40:00,39.42,39.42,39.4,39.41,90889.0,37.1198,37.1198,37.101,37.1104,90889.0
2023-05-08 13:45:00,39.41,39.42,39.4,39.41,47146.0,37.1104,37.1198,37.101,37.1104,47146.0
2023-05-08 13:50:00,39.41,39.42,39.4,39.4,37386.0,37.1104,37.1198,37.101,37.101,37386.0
2023-05-08 13:55:00,39.41,39.42,39.4,39.41,285953.0,37.1104,37.1198,37.101,37.1104,285953.0
2023-05-08 14:00:00,39.41,39.42,39.38,39.39,149005.0,37.1104,37.1198,37.0821,37.0916,149005.0
2023-05-08 14:05:00,39.39,39.39,39.33,39.36,279814.0,37.0916,37.0916,37.0351,37.0633,279814.0
2023-05-08 14:10:00,39.35,39.38,39.35,39.38,120283.0,37.0539,37.0821,37.0539,37.0821,120283.0
2023-05-08 14:15:00,39.38,39.39,39.37,39.39,118391.0,37.0821,37.0916,37.0727,37.0916,118391.0
2023-05-08 14:20:00,39.39,39.41,39.38,39.41,103141.0,37.0916,37.1104,37.0821,37.1104,103141.0
2023-05-08 14:25:00,39.4,39.41,39.39,39.41,91632.0,37.101,37.1104,37.0916,37.1104,91632.0
2023-05-08 14:30:00,39.41,39.41,39.4,39.41,28226.0,37.1104,37.1104,37.101,37.1104,28226.0
2023-05-08 14:35:00,39.41,39.42,39.4,39.41,85742.0,37.1104,37.1198,37.101,37.1104,85742.0
2023-05-08 14:40:00,39.41,39.43,39.41,39.43,45308.0,37.1104,37.1292,37.1104,37.1292,45308.0
2023-05-08 14:45:00,39.43,39.43,39.42,39.43,33750.0,37.1292,37.1292,37.1198,37.1292,33750.0
2023-05-08 14:50:00,39.43,39.44,39.42,39.43,80170.0,37.1292,37.1386,37.1198,37.1292,80170.0
2023-05-08 14:55:00,39.43,39.44,39.43,39.44,57910.0,37.1292,37.1386,37.1292,37.1386,57910.0
2023-05-08 15:00:00,39.44,39.45,39.43,39.44,147747.0,37.1386,37.1481,37.1292,37.1386,147747.0
2023-05-08 15:05:00,39.44,39.45,39.43,39.44,56096.0,37.1386,37.1481,37.1292,37.1386,56096.0
2023-05-08 15:10:00,39.44,39.45,39.43,39.44,134737.0,37.1386,37.1481,37.1292,37.1386,134737.0
2023-05-08 15:15:00,39.44,39.45,39.42,39.44,247116.0,37.1386,37.1481,37.1198,37.1386,247116.0
2023-05-08 15:20:00,39.44,39.44,39.42,39.43,222504.0,37.1386,37.1386,37.1198,37.1292,222504.0
2023-05-08 15:25:00,39.43,39.43,39.41,39.41,197020.0,37.1292,37.1292,37.1104,37.1104,197020.0
2023-05-08 15:30:00,39.41,39.42,39.4,39.41,195533.0,37.1104,37.1198,37.101,37.1104,195533.0
2023-05-08 15:35:00,39.41,39.42,39.4,39.41,300630.0,37.1104,37.1198,37.101,37.1104,300630.0
2023-05-08 15:40:00,39.41,39.42,39.4,39.42,179680.0,37.1104,37.1198,37.101,37.1198,179680.0
2023-05-08 15:45:00,39.42,39.42,39.41,39.42,222047.0,37.1198,37.1198,37.1104,37.1198,222047.0
2023-05-08 15:50:00,39.41,39.42,39.4,39.41,412887.0,37.1104,37.1198,37.101,37.1104,412887.0
2023-05-08 15:55:00,39.41,39.41,39.39,39.41,1118467.0,37.1104,37.1104,37.0916,37.1104,1118467.0
2023-05-09 09:30:00,39.01,39.04,38.97,39.04,1055703.0,36.7337,36.762,36.6961,36.762,1055703.0
2023-05-09 09:35:00,39.04,39.06,39.02,39.05,217035.0,36.762,36.7808,36.7431,36.7714,217035.0
2023-05-09 09:40:00,39.06,39.11,39.06,39.09,168063.0,36.7808,36.8279,36.7808,36.8091,168063.0
2023-05-09 09:45:00,39.09,39.1,39.05,39.06,389136.0,36.8091,36.8185,36.7714,36.7808,389136.0
2023-05-09 09:50:00,39.06,39.13,39.06,39.13,343537.0,36.7808,36.8467,36.7808,36.8467,343537.0
2023-05-09 09:55:00,39.13,39.17,39.11,39.15,303355.0,36.8467,36.8844,36.8279,36.8656,303355.0
2023-05-09 10:00:00,39.16,39.17,39.11,39.15,277927.0,36.875,36.8844,36.8279,36.8656,277927.0
2023-05-09 10:05:00,39.15,39.16,39.11,39.11,135308.0,36.8656,36.875,36.8279,36.8279,135308.0
2023-05-09 10:10:00,39.12,39.12,39.08,39.1,187892.0,36.8373,36.8373,36.7996,36.8185,187892.0
2023-05-09 10:15:00,39.1,39.12,39.08,39.09,294896.0,36.8185,36.8373,36.7996,36.8091,294896.0
2023-05-09 10:20:00,39.09,39.11,39.09,39.1,194528.0,36.8091,36.8279,36.8091,36.8185,194528.0
2023-05-09 10:25:00,39.11,39.12,39.09,39.11,222224.0,36.8279,36.8373,36.8091,36.8279,222224.0
2023-05-09 10:30:00,39.11,39.11,39.08,39.09,204571.0,36.8279,36.8279,36.7996,36.8091,204571.0
2023-05-09 10:35:00,39.09,39.13,39.09,39.13,149206.0,36.8091,36.8467,36.8091,36.8467,149206.0
2023-05-09 10:40:00,39.12,39.14,39.12,39.14,172871.0,36.8373,36.8561,36.8373,36.8561,172871.0
2023-05-09 10:45:00,39.14,39.14,39.12,39.14,170324.0,36.8561,36.8561,36.8373,36.8561,170324.0
2023-05-09 10:50:00,39.14,39.14,39.12,39.12,280067.0,36.8561,36.8561,36.8373,36.8373,280067.0
2023-05-09 10:55:00,39.13,39.13,39.12,39.12,22493.0,36.8467,36.8467,36.8373,36.8373,22493.0
2023-05-09 11:00:00,39.13,39.15,39.12,39.14,111708.0,36.8467,36.8656,36.8373,36.8561,111708.0
2023-05-09 11:05:00,39.13,39.15,39.12,39.14,165840.0,36.8467,36.8656,36.8373,36.8561,165840.0
2023-05-09 11:10:00,39.14,39.14,39.1,39.11,102859.0,36.8561,36.8561,36.8185,36.8279,102859.0
2023-05-09 11:15:00,39.12,39.13,39.11,39.11,63906.0,36.8373,36.8467,36.8279,36.8279,63906.0
2023-05-09 11:20:00,39.11,39.13,39.1,39.11,86753.0,36.8279,36.8467,36.8185,36.8279,86753.0
2023-05-09 11:25:00,39.11,39.11,39.07,39.08,144261.0,36.8279,36.8279,36.7902,36.7996,144261.0
2023-05-09 11:30:00,39.08,39.1,39.07,39.1,241002.0,36.7996,36.8185,36.7902,36.8185,241002.0
2023-05-09 11:35:00,39.11,39.12,39.08,39.09,120913.0,36.8279,36.8373,36.7996,36.8091,120913.0
2023-05-09 11:40:00,39.09,39.1,39.08,39.09,88359.0,36.8091,36.8185,36.7996,36.8091,88359.0
2023-05-09 11:45:00,39.09,39.12,39.09,39.11,203109.0,36.8091,36.8373,36.8091,36.8279,203109.0
2023-05-09 11:50:00,39.11,39.12,39.1,39.12,179647.0,36.8279,36.8373,36.8185,36.8373,179647.0
2023-05-09 11:55:00,39.11,39.12,39.1,39.11,107922.0,36.8279,36.8373,36.8185,36.8279,107922.0
2023-05-09 12:00:00,39.11,39.12,39.1,39.1,196205.0,36.8279,36.8373,36.8185,36.8185,196205.0
2023-05-09 12:05:00,39.11,39.13,39.1,39.13,266202.0,36.8279,36.8467,36.8185,36.8467,266202.0
2023-05-09 12:10:00,39.12,39.14,39.11,39.14,83863.0,36.8373,36.8561,36.8279,36.8561,83863.0
2023-05-09 12:15:00,39.14,39.15,39.12,39.15,90588.0,36.8561,36.8656,36.8373,36.8656,90588.0
2023-05-09 12:20:00,39.14,39.16,39.14,39.16,95324.0,36.8561,36.875,36.8561,36.875,95324.0
2023-05-09 12:25:00,39.16,39.16,39.14,39.15,78720.0,36.875,36.875,36.8561,36.8656,78720.0
2023-05-09 12:30:00,39.15,39.16,39.13,39.14,117956.0,36.8656,36.875,36.8467,36.8561,117956.0
2023-05-09 12:35:00,39.14,39.14,39.1,39.12,53219.0,36.8561,36.8561,36.8185,36.8373,53219.0
2023-05-09 12:40:00,39.12,39.13,39.11,39.13,83767.0,36.8373,36.8467,36.8279,36.8467,83767.0
2023-05-09 12:45:00,39.12,39.13,39.11,39.12,40835.0,36.8373,36.8467,36.8279,36.8373,40835.0
2023-05-09 12:50:00,39.12,39.12,39.11,39.12,55396.0,36.8373,36.8373,36.8279,36.8373,55396.0
2023-05-09 12:55:00,39.12,39.14,39.12,39.14,72755.0,36.8373,36.8561,36.8373,36.8561,72755.0
2023-05-09 13:00:00,39.14,39.14,39.12,39.14,139144.0,36.8561,36.8561,36.8373,36.8561,139144.0
2023-05-09 13:05:00,39.14,39.15,39.13,39.15,103926.0,36.8561,36.8656,36.8467,36.8656,103926.0
2023-05-09 13:10:00,39.15,39.15,39.13,39.14,48373.0,36.8656,36.8656,36.8467,36.8561,48373.0
2023-05-09 13:15:00,39.14,39.16,39.13,39.15,44277.0,36.8561,36.875,36.8467,36.8656,44277.0
2023-05-09 13:20:00,39.15,39.16,39.15,39.16,63663.0,36.8656,36.875,36.8656,36.875,63663.0
2023-05-09 13:25:00,39.16,39.17,39.15,39.16,75715.0,36.875,36.8844,36.8656,36.875,75715.0
2023-05-09 13:30:00,39.16,39.17,39.15,39.16,75294.0,36.875,36.8844,36.8656,36.875,75294.0
2023-05-09 13:35:00,39.17,39.17,39.15,39.16,30681.0,36.8844,36.8844,36.8656,36.875,30681.0
2023-05-09 13:40:00,39.16,39.17,39.15,39.16,77277.0,36.875,36.8844,36.8656,36.875,77277.0
2023-05-09 13:45:00,39.16,39.17,39.15,39.16,430235.0,36.875,36.8844,36.8656,36.875,430235.0
2023-05-09 13:50:00,39.16,39.18,39.15,39.18,98520.0,36.875,36.8938,36.8656,36.8938,98520.0
2023-05-09 13:55:00,39.17,39.19,39.17,39.19,130289.0,36.8844,36.9032,36.8844,36.9032,130289.0
2023-05-09 14:00:00,39.19,39.2,39.18,39.2,33830.0,36.9032,36.9126,36.8938,36.9126,33830.0
2023-05-09 14:05:00,39.19,39.2,39.17,39.18,96305.0,36.9032,36.9126,36.8844,36.8938,96305.0
2023-05-09 14:10:00,39.18,39.19,39.17,39.18,67146.0,36.8938,36.9032,36.8844,36.8938,67146.0
2023-05-09 14:15:00,39.18,39.2,39.17,39.19,93748.0,36.8938,36.9126,36.8844,36.9032,93748.0
2023-05-09 14:20:00,39.19,39.2,39.18,39.18,88403.0,36.9032,36.9126,36.8938,36.8938,88403.0
2023-05-09 14:25:00,39.19,39.19,39.18,39.19,329890.0,36.9032,36.9032,36.8938,36.9032,329890.0
2023-05-09 14:30:00,39.19,39.2,39.18,39.19,87401.0,36.9032,36.9126,36.8938,36.9032,87401.0
2023-05-09 14:35:00,39.19,39.2,39.18,39.19,229471.0,36.9032,36.9126,36.8938,36.9032,229471.0
2023-05-09 14:40:00,39.19,39.19,39.18,39.19,79441.0,36.9032,36.9032,36.8938,36.9032,79441.0
2023-05-09 14:45:00,39.18,39.19,39.18,39.19,109766.0,36.8938,36.9032,36.8938,36.9032,109766.0
2023-05-09 14:50:00,39.19,39.19,39.14,39.14,137950.0,36.9032,36.9032,36.8561,36.8561,137950.0
2023-05-09 14:55:00,39.14,39.17,39.14,39.16,109997.0,36.8561,36.8844,36.8561,36.875,109997.0
2023-05-09 15:00:00,39.16,39.18,39.16,39.17,116228.0,36.875,36.8938,36.875,36.8844,116228.0
2023-05-09 15:05:00,39.17,39.19,39.17,39.19,103925.0,36.8844,36.9032,36.8844,36.9032,103925.0
2023-05-09 15:10:00,39.18,39.19,39.16,39.16,83439.0,36.8938,36.9032,36.875,36.875,83439.0
2023-05-09 15:15:00,39.17,39.17,39.15,39.16,106255.0,36.8844,36.8844,36.8656,36.875,106255.0
2023-05-09 15:20:00,39.16,39.17,39.15,39.16,97344.0,36.875,36.8844,36.8656,36.875,97344.0
2023-05-09 15:25:00,39.17,39.17,39.16,39.17,76569.0,36.8844,36.8844,36.875,36.8844,76569.0
2023-05-09 15:30:00,39.17,39.17,39.16,39.17,260713.0,36.8844,36.8844,36.875,36.8844,260713.0
2023-05-09 15:35:00,39.16,39.17,39.16,39.16,42728.0,36.875,36.8844,36.875,36.875,42728.0
2023-05-09 15:40:00,39.17,39.17,39.15,39.17,192538.0,36.8844,36.8844,36.8656,36.8844,192538.0
2023-05-09 15:45:00,39.16,39.17,39.16,39.16,207601.0,36.875,36.8844,36.875,36.875,207601.0
2023-05-09 15:50:00,39.17,39.18,39.16,39.17,540503.0,36.8844,36.8938,36.875,36.8844,540503.0
2023-05-09 15:55:00,39.16,39.18,39.15,39.15,1631176.0,36.875,36.8938,36.8656,36.8656,1631176.0
2023-05-10 09:30:00,39.13,39.2,39.13,39.19,887488.0,36.8467,36.9126,36.8467,36.9032,887488.0
2023-05-10 09:35:00,39.2,39.26,39.2,39.22,456213.0,36.9126,36.9691,36.9126,36.9315,456213.0
2023-05-10 09:40:00,39.22,39.23,39.13,39.16,568096.0,36.9315,36.9409,36.8467,36.875,568096.0
2023-05-10 09:45:00,39.16,39.17,39.12,39.13,490389.0,36.875,36.8844,36.8373,36.8467,490389.0
2023-05-10 09:50:00,39.13,39.15,39.12,39.14,271630.0,36.8467,36.8656,36.8373,36.8561,271630.0
2023-05-10 09:55:00,39.14,39.18,39.14,39.17,229863.0,36.8561,36.8938,36.8561,36.8844,229863.0
2023-05-10 10:00:00,39.18,39.21,39.17,39.21,223764.0,36.8938,36.9221,36.8844,36.9221,223764.0
2023-05-10 10:05:00,39.21,39.23,39.2,39.21,502723.0,36.9221,36.9409,36.9126,36.9221,502723.0
2023-05-10 10:10:00,39.21,39.22,39.19,39.19,267120.0,36.9221,36.9315,36.9032,36.9032,267120.0
2023-05-10 10:15:00,39.19,39.22,39.14,39.16,441309.0,36.9032,36.9315,36.8561,36.875,441309.0
2023-05-10 10:20:00,39.17,39.21,39.17,39.2,213571.0,36.8844,36.9221,36.8844,36.9126,213571.0
2023-05-10 10:25:00,39.2,39.21,39.17,39.18,211422.0,36.9126,36.9221,36.8844,36.8938,211422.0
2023-05-10 10:30:00,39.18,39.19,39.16,39.16,203520.0,36.8938,36.9032,36.875,36.875,203520.0
2023-05-10 10:35:00,39.16,39.17,39.13,39.13,145409.0,36.875,36.8844,36.8467,36.8467,145409.0
2023-05-10 10:40:00,39.13,39.16,39.1,39.1,275631.0,36.8467,36.875,36.8185,36.8185,275631.0
2023-05-10 10:45:00,39.11,39.11,39.07,39.09,386211.0,36.8279,36.8279,36.7902,36.8091,386211.0
2023-05-10 10:50:00,39.09,39.09,39.04,39.06,447318.0,36.8091,36.8091,36.762,36.7808,447318.0
2023-05-10 10:55:00,39.06,39.08,39.03,39.08,438258.0,36.7808,36.7996,36.7526,36.7996,438258.0
2023-05-10 11:00:00,39.08,39.12,39.07,39.11,300765.0,36.7996,36.8373,36.7902,36.8279,300765.0
2023-05-10 11:05:00,39.11,39.14,39.1,39.12,172452.0,36.8279,36.8561,36.8185,36.8373,172452.0
2023-05-10 11:10:00,39.12,39.13,39.08,39.09,76310.0,36.8373,36.8467,36.7996,36.8091,76310.0
2023-05-10 11:15:00,39.09,39.12,39.09,39.11,90761.0,36.8091,36.8373,36.8091,36.8279,90761.0
2023-05-10 11:20:00,39.11,39.13,39.1,39.12,64474.0,36.8279,36.8467,36.8185,36.8373,64474.0
2023-05-10 11:25:00,39.13,39.15,39.12,39.15,169412.0,36.8467,36.8656,36.8373,36.8656,169412.0
2023-05-10 11:30:00,39.14,39.15,39.11,39.12,214369.0,36.8561,36.8656,36.8279,36.8373,214369.0
2023-05-10 11:35:00,39.13,39.14,39.12,39.13,86578.0,36.8467,36.8561,36.8373,36.8467,86578.0
2023-05-10 11:40:00,39.13,39.15,39.12,39.14,165314.0,36.8467,36.8656,36.8373,36.8561,165314.0
2023-05-10 11:45:00,39.14,39.14,39.13,39.14,108681.0,36.8561,36.8561,36.8467,36.8561,108681.0
2023-05-10 11:50:00,39.14,39.14,39.1,39.1,119280.0,36.8561,36.8561,36.8185,36.8185,119280.0
2023-05-10 11:55:00,39.1,39.11,39.09,39.09,352753.0,36.8185,36.8279,36.8091,36.8091,352753.0
2023-05-10 12:00:00,39.09,39.1,39.06,39.09,66730.0,36.8091,36.8185,36.7808,36.8091,66730.0
2023-05-10 12:05:00,39.08,39.08,39.06,39.07,161071.0,36.7996,36.7996,36.7808,36.7902,161071.0
2023-05-10 12:10:00,39.07,39.09,39.05,39.08,135552.0,36.7902,36.8091,36.7714,36.7996,135552.0
2023-05-10 12:15:00,39.08,39.09,39.07,39.09,146393.0,36.7996,36.8091,36.7902,36.8091,146393.0
2023-05-10 12:20:00,39.09,39.11,39.08,39.11,109492.0,36.8091,36.8279,36.7996,36.8279,109492.0
2023-05-10 12:25:00,39.11,39.11,39.09,39.1,152573.0,36.8279,36.8279,36.8091,36.8185,152573.0
2023-05-10 12:30:00,39.1,39.11,39.08,39.1,72328.0,36.8185,36.8279,36.7996,36.8185,72328.0
2023-05-10 12:35:00,39.09,39.1,39.08,39.09,127339.0,36.8091,36.8185,36.7996,36.8091,127339.0
2023-05-10 12:40:00,39.09,39.1,39.08,39.08,38807.0,36.8091,36.8185,36.7996,36.7996,38807.0
2023-05-10 12:45:00,39.08,39.08,39.07,39.08,66505.0,36.7996,36.7996,36.7902,36.7996,66505.0
2023-05-10 12:50:00,39.08,39.09,39.06,39.07,212904.0,36.7996,36.8091,36.7808,36.7902,212904.0
2023-05-10 12:55:00,39.07,39.08,39.06,39.07,157934.0,36.7902,36.7996,36.7808,36.7902,157934.0
2023-05-10 13:00:00,39.07,39.07,39.04,39.05,246888.0,36.7902,36.7902,36.762,36.7714,246888.0
2023-05-10 13:05:00,39.05,39.07,39.05,39.06,193221.0,36.7714,36.7902,36.7714,36.7808,193221.0
2023-05-10 13:10:00,39.05,39.06,39.04,39.05,112681.0,36.7714,36.7808,36.762,36.7714,112681.0
2023-05-10 13:15:00,39.05,39.05,39.01,39.02,261043.0,36.7714,36.7714,36.7337,36.7431,261043.0
2023-05-10 13:20:00,39.02,39.02,38.98,38.98,123940.0,36.7431,36.7431,36.7055,36.7055,123940.0
2023-05-10 13:25:00,38.99,38.99,38.95,38.97,155512.0,36.7149,36.7149,36.6772,36.6961,155512.0
2023-05-10 13:30:00,38.97,38.97,38.95,38.97,158433.0,36.6961,36.6961,36.6772,36.6961,158433.0
2023-05-10 13:35:00,38.97,38.98,38.94,38.94,184842.0,36.6961,36.7055,36.6678,36.6678,184842.0
2023-05-10 13:40:00,38.94,38.97,38.94,38.97,159024.0,36.6678,36.6961,36.6678,36.6961,159024.0
2023-05-10 13:45:00,38.97,39.01,38.96,39.0,180292.0,36.6961,36.7337,36.6866,36.7243,180292.0
2023-05-10 13:50:00,38.99,39.02,38.98,39.0,84675.0,36.7149,36.7431,36.7055,36.7243,84675.0
2023-05-10 13:55:00,39.01,39.03,39.0,39.02,102010.0,36.7337,36.7526,36.7243,36.7431,102010.0
2023-05-10 14:00:00,39.02,39.04,39.02,39.03,122016.0,36.7431,36.762,36.7431,36.7526,122016.0
2023-05-10 14:05:00,39.04,39.05,39.03,39.05,57345.0,36.762,36.7714,36.7526,36.7714,57345.0
2023-05-10 14:10:00,39.05,39.07,39.05,39.06,240767.0,36.7714,36.7902,36.7714,36.7808,240767.0
2023-05-10 14:15:00,39.06,39.08,39.06,39.08,153772.0,36.7808,36.7996,36.7808,36.7996,153772.0
2023-05-10 14:20:00,39.08,39.09,39.06,39.08,274763.0,36.7996,36.8091,36.7808,36.7996,274763.0
2023-05-10 14:25:00,39.07,39.09,39.07,39.08,191237.0,36.7902,36.8091,36.7902,36.7996,191237.0
2023-05-10 14:30:00,39.08,39.1,39.08,39.09,127106.0,36.7996,36.8185,36.7996,36.8091,127106.0
2023-05-10 14:35:00,39.09,39.11,39.09,39.11,66742.0,36.8091,36.8279,36.8091,36.8279,66742.0
2023-05-10 14:40:00,39.1,39.14,39.1,39.14,118295.0,36.8185,36.8561,36.8185,36.8561,118295.0
2023-05-10 14:45:00,39.14,39.14,39.12,39.12,33087.0,36.8561,36.8561,36.8373,36.8373,33087.0
2023-05-10 14:50:00,39.12,39.13,39.11,39.11,136560.0,36.8373,36.8467,36.8279,36.8279,136560.0
2023-05-10 14:55:00,39.12,39.13,39.11,39.13,175670.0,36.8373,36.8467,36.8279,36.8467,175670.0
2023-05-10 15:00:00,39.13,39.13,39.12,39.13,44461.0,36.8467,36.8467,36.8373,36.8467,44461.0
2023-05-10 15:05:00,39.13,39.15,39.12,39.13,244525.0,36.8467,36.8656,36.8373,36.8467,244525.0
2023-05-10 15:10:00,39.13,39.14,39.12,39.14,148752.0,36.8467,36.8561,36.8373,36.8561,148752.0
2023-05-10 15:15:00,39.14,39.16,39.12,39.16,211180.0,36.8561,36.875,36.8373,36.875,211180.0
2023-05-10 15:20:00,39.16,39.18,39.15,39.17,391288.0,36.875,36.8938,36.8656,36.8844,391288.0
2023-05-10 15:25:00,39.17,39.19,39.17,39.18,806332.0,36.8844,36.9032,36.8844,36.8938,806332.0
2023-05-10 15:30:00,39.18,39.2,39.17,39.19,489729.0,36.8938,36.9126,36.8844,36.9032,489729.0
2023-05-10 15:35:00,39.19,39.2,39.18,39.19,137890.0,36.9032,36.9126,36.8938,36.9032,137890.0
2023-05-10 15:40:00,39.19,39.19,39.18,39.18,321399.0,36.9032,36.9032,36.8938,36.8938,321399.0
2023-05-10 15:45:00,39.18,39.19,39.17,39.17,349058.0,36.8938,36.9032,36.8844,36.8844,349058.0
2023-05-10 15:50:00,39.17,39.17,39.15,39.16,385193.0,36.8844,36.8844,36.8656,36.875,385193.0
2023-05-10 15:55:00,39.16,39.18,39.14,39.16,1372375.0,36.875,36.8938,36.8561,36.875,1372375.0
2023-05-11 09:30:00,38.81,38.84,38.77,38.79,582939.0,36.5454,36.5737,36.5077,36.5266,582939.0
2023-05-11 09:35:00,38.79,38.86,38.78,38.83,635514.0,36.5266,36.5925,36.5172,36.5642,635514.0
2023-05-11 09:40:00,38.83,38.87,38.81,38.82,1813274.0,36.5642,36.6019,36.5454,36.5548,1813274.0
2023-05-11 09:45:00,38.82,38.85,38.75,38.77,872579.0,36.5548,36.5831,36.4889,36.5077,872579.0
2023-05-11 09:50:00,38.77,38.79,38.73,38.76,1038727.0,36.5077,36.5266,36.4701,36.4983,1038727.0
2023-05-11 09:55:00,38.76,38.79,38.74,38.74,390037.0,36.4983,36.5266,36.4795,36.4795,390037.0
2023-05-11 10:00:00,38.74,38.77,38.72,38.72,626613.0,36.4795,36.5077,36.4607,36.4607,626613.0
2023-05-11 10:05:00,38.72,38.73,38.7,38.72,1025338.0,36.4607,36.4701,36.4418,36.4607,1025338.0
2023-05-11 10:10:00,38.72,38.75,38.71,38.75,342689.0,36.4607,36.4889,36.4512,36.4889,342689.0
2023-05-11 10:15:00,38.75,38.75,38.72,38.72,311940.0,36.4889,36.4889,36.4607,36.4607,311940.0
2023-05-11 10:20:00,38.72,38.75,38.7,38.75,290021.0,36.4607,36.4889,36.4418,36.4889,290021.0
2023-05-11 10:25:00,38.75,38.78,38.74,38.77,533177.0,36.4889,36.5172,36.4795,36.5077,533177.0
2023-05-11 10:30:00,38.77,38.8,38.76,38.79,395873.0,36.5077,36.536,36.4983,36.5266,395873.0
2023-05-11 10:35:00,38.79,38.79,38.77,38.78,356471.0,36.5266,36.5266,36.5077,36.5172,356471.0
2023-05-11 10:40:00,38.78,38.79,38.74,38.76,300596.0,36.5172,36.5266,36.4795,36.4983,300596.0
2023-05-11 10:45:00,38.75,38.8,38.74,38.77,358547.0,36.4889,36.536,36.4795,36.5077,358547.0
2023-05-11 10:50:00,38.78,38.79,38.76,38.79,480881.0,36.5172,36.5266,36.4983,36.5266,480881.0
2023-05-11 10:55:00,38.79,38.8,38.77,38.78,179993.0,36.5266,36.536,36.5077,36.5172,179993.0
2023-05-11 11:00:00,38.78,38.81,38.77,38.81,548247.0,36.5172,36.5454,36.5077,36.5454,548247.0
2023-05-11 11:05:00,38.8,38.82,38.78,38.8,604351.0,36.536,36.5548,36.5172,36.536,604351.0
2023-05-11 11:10:00,38.79,38.82,38.79,38.82,288317.0,36.5266,36.5548,36.5266,36.5548,288317.0
2023-05-11 11:15:00,38.82,38.83,38.8,38.8,482946.0,36.5548,36.5642,36.536,36.536,482946.0
2023-05-11 11:20:00,38.8,38.82,38.79,38.8,252659.0,36.536,36.5548,36.5266,36.536,252659.0
2023-05-11 11:25:00,38.8,38.82,38.79,38.82,319776.0,36.536,36.5548,36.5266,36.5548,319776.0
2023-05-11 11:30:00,38.82,38.83,38.81,38.82,411306.0,36.5548,36.5642,36.5454,36.5548,411306.0
2023-05-11 11:35:00,38.82,38.83,38.81,38.82,356594.0,36.5548,36.5642,36.5454,36.5548,356594.0
2023-05-11 11:40:00,38.81,38.85,38.81,38.84,310589.0,36.5454,36.5831,36.5454,36.5737,310589.0
2023-05-11 11:45:00,38.84,38.86,38.83,38.84,151379.0,36.5737,36.5925,36.5642,36.5737,151379.0
2023-05-11 11:50:00,38.84,38.85,38.83,38.84,149989.0,36.5737,36.5831,36.5642,36.5737,149989.0
2023-05-11 11:55:00,38.85,38.85,38.83,38.84,176903.0,36.5831,36.5831,36.5642,36.5737,176903.0
2023-05-11 12:00:00,38.84,38.85,38.81,38.83,108541.0,36.5737,36.5831,36.5454,36.5642,108541.0
2023-05-11 12:05:00,38.83,38.85,38.81,38.84,161486.0,36.5642,36.5831,36.5454,36.5737,161486.0
2023-05-11 12:10:00,38.84,38.84,38.81,38.83,102125.0,36.5737,36.5737,36.5454,36.5642,102125.0
2023-05-11 12:15:00,38.82,38.85,38.82,38.84,395782.0,36.5548,36.5831,36.5548,36.5737,395782.0
2023-05-11 12:20:00,38.84,38.87,38.84,38.87,165618.0,36.5737,36.6019,36.5737,36.6019,165618.0
2023-05-11 12:25:00,38.87,38.87,38.85,38.87,148088.0,36.6019,36.6019,36.5831,36.6019,148088.0
2023-05-11 12:30:00,38.87,38.88,38.86,38.87,206798.0,36.6019,36.6113,36.5925,36.6019,206798.0
2023-05-11 12:35:00,38.87,38.89,38.86,38.88,137298.0,36.6019,36.6207,36.5925,36.6113,137298.0
2023-05-11 12:40:00,38.88,38.91,38.88,38.9,136322.0,36.6113,36.6396,36.6113,36.6302,136322.0
2023-05-11 12:45:00,38.9,38.9,38.89,38.89,59522.0,36.6302,36.6302,36.6207,36.6207,59522.0
2023-05-11 12:50:00,38.9,38.92,38.88,38.9,139406.0,36.6302,36.649,36.6113,36.6302,139406.0
2023-05-11 12:55:00,38.9,38.92,38.89,38.91,55181.0,36.6302,36.649,36.6207,36.6396,55181.0
2023-05-11 13:00:00,38.92,38.93,38.9,38.91,178152.0,36.649,36.6584,36.6302,36.6396,178152.0
2023-05-11 13:05:00,38.91,38.93,38.9,38.92,134392.0,36.6396,36.6584,36.6302,36.649,134392.0
2023-05-11 13:10:00,38.93,38.94,38.92,38.94,205770.0,36.6584,36.6678,36.649,36.6678,205770.0
2023-05-11 13:15:00,38.94,38.97,38.93,38.97,163747.0,36.6678,36.6961,36.6584,36.6961,163747.0
2023-05-11 13:20:00,38.97,38.98,38.93,38.93,342020.0,36.6961,36.7055,36.6584,36.6584,342020.0
2023-05-11 13:25:00,38.93,38.94,38.92,38.93,69514.0,36.6584,36.6678,36.649,36.6584,69514.0
2023-05-11 13:30:00,38.93,38.95,38.91,38.95,257384.0,36.6584,36.6772,36.6396,36.6772,257384.0
2023-05-11 13:35:00,38.94,38.96,38.93,38.96,57688.0,36.6678,36.6866,36.6584,36.6866,57688.0
2023-05-11 13:40:00,38.96,38.96,38.93,38.94,224991.0,36.6866,36.6866,36.6584,36.6678,224991.0
2023-05-11 13:45:00,38.94,38.94,38.89,38.9,92889.0,36.6678,36.6678,36.6207,36.6302,92889.0
2023-05-11 13:50:00,38.9,38.92,38.88,38.91,87832.0,36.6302,36.649,36.6113,36.6396,87832.0
2023-05-11 13:55:00,38.91,38.94,38.9,38.94,91428.0,36.6396,36.6678,36.6302,36.6678,91428.0
2023-05-11 14:00:00,38.94,38.95,38.92,38.94,86178.0,36.6678,36.6772,36.649,36.6678,86178.0
2023-05-11 14:05:00,38.95,38.96,38.93,38.96,132604.0,36.6772,36.6866,36.6584,36.6866,132604.0
2023-05-11 14:10:00,38.96,38.97,38.95,38.97,369097.0,36.6866,36.6961,36.6772,36.6961,369097.0
2023-05-11 14:15:00,38.96,38.96,38.93,38.94,93306.0,36.6866,36.6866,36.6584,36.6678,93306.0
2023-05-11 14:20:00,38.94,38.96,38.93,38.96,134858.0,36.6678,36.6866,36.6584,36.6866,134858.0
2023-05-11 14:25:00,38.96,38.96,38.94,38.96,98051.0,36.6866,36.6866,36.6678,36.6866,98051.0
2023-05-11 14:30:00,38.96,38.98,38.95,38.98,50504.0,36.6866,36.7055,36.6772,36.7055,50504.0
2023-05-11 14:35:00,38.98,39.0,38.97,39.0,329779.0,36.7055,36.7243,36.6961,36.7243,329779.0
2023-05-11 14:40:00,39.0,39.02,39.0,39.02,516381.0,36.7243,36.7431,36.7243,36.7431,516381.0
2023-05-11 14:45:00,39.02,39.02,38.99,39.01,328735.0,36.7431,36.7431,36.7149,36.7337,328735.0
2023-05-11 14:50:00,39.01,39.01,38.99,39.0,273043.0,36.7337,36.7337,36.7149,36.7243,273043.0
2023-05-11 14:55:00,39.0,39.01,38.99,39.01,61499.0,36.7243,36.7337,36.7149,36.7337,61499.0
2023-05-11 15:00:00,39.01,39.01,39.0,39.01,123090.0,36.7337,36.7337,36.7243,36.7337,123090.0
2023-05-11 15:05:00,39.01,39.01,38.99,39.0,237324.0,36.7337,36.7337,36.7149,36.7243,237324.0
2023-05-11 15:10:00,39.0,39.0,38.99,39.0,126532.0,36.7243,36.7243,36.7149,36.7243,126532.0
2023-05-11 15:15:00,39.0,39.0,38.98,38.98,395328.0,36.7243,36.7243,36.7055,36.7055,395328.0
2023-05-11 15:20:00,38.98,39.0,38.98,38.99,189294.0,36.7055,36.7243,36.7055,36.7149,189294.0
2023-05-11 15:25:00,38.99,39.0,38.99,39.0,293146.0,36.7149,36.7243,36.7149,36.7243,293146.0
2023-05-11 15:30:00,39.0,39.0,38.98,38.98,371395.0,36.7243,36.7243,36.7055,36.7055,371395.0
2023-05-11 15:35:00,38.98,38.99,38.98,38.99,137888.0,36.7055,36.7149,36.7055,36.7149,137888.0
2023-05-11 15:40:00,38.99,38.99,38.97,38.98,695462.0,36.7149,36.7149,36.6961,36.7055,695462.0
2023-05-11 15:45:00,38.98,38.99,38.97,38.98,419557.0,36.7055,36.7149,36.6961,36.7055,419557.0
2023-05-11 15:50:00,38.98,38.99,38.97,38.98,533198.0,36.7055,36.7149,36.6961,36.7055,533198.0
2023-05-11 15:55:00,38.98,39.0,38.97,38.98,1770114.0,36.7055,36.7243,36.6961,36.7055,1770114.0
2023-05-12 09:30:00,38.74,38.75,38.7,38.73,534562.0,36.4795,36.4889,36.4418,36.4701,534562.0
2023-05-12 09:35:00,38.73,38.74,38.67,38.68,272632.0,36.4701,36.4795,36.4136,36.423,272632.0
2023-05-12 09:40:00,38.68,38.69,38.66,38.66,617223.0,36.423,36.4324,36.4042,36.4042,617223.0
2023-05-12 09:45:00,38.66,38.67,38.62,38.65,1008211.0,36.4042,36.4136,36.3665,36.3947,1008211.0
2023-05-12 09:50:00,38.64,38.72,38.64,38.7,323060.0,36.3853,36.4607,36.3853,36.4418,323060.0
2023-05-12 09:55:00,38.7,38.72,38.68,38.68,379645.0,36.4418,36.4607,36.423,36.423,379645.0
2023-05-12 10:00:00,38.68,38.7,38.65,38.67,575372.0,36.423,36.4418,36.3947,36.4136,575372.0
2023-05-12 10:05:00,38.67,38.67,38.63,38.66,188321.0,36.4136,36.4136,36.3759,36.4042,188321.0
2023-05-12 10:10:00,38.66,38.69,38.66,38.67,278337.0,36.4042,36.4324,36.4042,36.4136,278337.0
2023-05-12 10:15:00,38.67,38.68,38.65,38.66,281619.0,36.4136,36.423,36.3947,36.4042,281619.0
2023-05-12 10:20:00,38.66,38.67,38.63,38.64,268886.0,36.4042,36.4136,36.3759,36.3853,268886.0
2023-05-12 10:25:00,38.65,38.65,38.6,38.6,172585.0,36.3947,36.3947,36.3477,36.3477,172585.0
2023-05-12 10:30:00,38.6,38.6,38.57,38.57,347095.0,36.3477,36.3477,36.3194,36.3194,347095.0
2023-05-12 10:35:00,38.58,38.58,38.54,38.56,324900.0,36.3288,36.3288,36.2912,36.31,324900.0
2023-05-12 10:40:00,38.56,38.59,38.55,38.58,481938.0,36.31,36.3382,36.3006,36.3288,481938.0
2023-05-12 10:45:00,38.57,38.6,38.56,38.6,360764.0,36.3194,36.3477,36.31,36.3477,360764.0
2023-05-12 10:50:00,38.59,38.6,38.57,38.58,179565.0,36.3382,36.3477,36.3194,36.3288,179565.0
2023-05-12 10:55:00,38.58,38.6,38.57,38.59,192687.0,36.3288,36.3477,36.3194,36.3382,192687.0
2023-05-12 11:00:00,38.59,38.61,38.58,38.61,165949.0,36.3382,36.3571,36.3288,36.3571,165949.0
2023-05-12 11:05:00,38.61,38.64,38.6,38.63,141612.0,36.3571,36.3853,36.3477,36.3759,141612.0
2023-05-12 11:10:00,38.64,38.65,38.6,38.61,372024.0,36.3853,36.3947,36.3477,36.3571,372024.0
2023-05-12 11:15:00,38.61,38.61,38.58,38.59,275823.0,36.3571,36.3571,36.3288,36.3382,275823.0
2023-05-12 11:20:00,38.59,38.6,38.56,38.56,118188.0,36.3382,36.3477,36.31,36.31,118188.0
2023-05-12 11:25:00,38.56,38.58,38.55,38.57,324825.0,36.31,36.3288,36.3006,36.3194,324825.0
2023-05-12 11:30:00,38.57,38.58,38.55,38.55,437190.0,36.3194,36.3288,36.3006,36.3006,437190.0
2023-05-12 11:35:00,38.55,38.57,38.53,38.53,564947.0,36.3006,36.3194,36.2817,36.2817,564947.0
2023-05-12 11:40:00,38.53,38.55,38.53,38.55,94375.0,36.2817,36.3006,36.2817,36.3006,94375.0
2023-05-12 11:45:00,38.55,38.57,38.54,38.57,604418.0,36.3006,36.3194,36.2912,36.3194,604418.0
2023-05-12 11:50:00,38.57,38.58,38.55,38.56,203669.0,36.3194,36.3288,36.3006,36.31,203669.0
2023-05-12 11:55:00,38.57,38.58,38.56,38.58,215478.0,36.3194,36.3288,36.31,36.3288,215478.0
2023-05-12 12:00:00,38.58,38.59,38.54,38.55,949660.0,36.3288,36.3382,36.2912,36.3006,949660.0
2023-05-12 12:05:00,38.54,38.55,38.53,38.54,184669.0,36.2912,36.3006,36.2817,36.2912,184669.0
2023-05-12 12:10:00,38.54,38.54,38.52,38.52,165570.0,36.2912,36.2912,36.2723,36.2723,165570.0
2023-05-12 12:15:00,38.52,38.55,38.52,38.54,593226.0,36.2723,36.3006,36.2723,36.2912,593226.0
2023-05-12 12:20:00,38.54,38.54,38.5,38.51,314970.0,36.2912,36.2912,36.2535,36.2629,314970.0
2023-05-12 12:25:00,38.52,38.52,38.5,38.51,135682.0,36.2723,36.2723,36.2535,36.2629,135682.0
2023-05-12 12:30:00,38.51,38.54,38.5,38.53,183930.0,36.2629,36.2912,36.2535,36.2817,183930.0
2023-05-12 12:35:00,38.53,38.54,38.51,38.53,311693.0,36.2817,36.2912,36.2629,36.2817,311693.0
2023-05-12 12:40:00,38.54,38.54,38.52,38.52,71754.0,36.2912,36.2912,36.2723,36.2723,71754.0
2023-05-12 12:45:00,38.52,38.52,38.5,38.51,119817.0,36.2723,36.2723,36.2535,36.2629,119817.0
2023-05-12 12:50:00,38.51,38.52,38.5,38.51,138373.0,36.2629,36.2723,36.2535,36.2629,138373.0
2023-05-12 12:55:00,38.51,38.52,38.5,38.52,317010.0,36.2629,36.2723,36.2535,36.2723,317010.0
2023-05-12 13:00:00,38.51,38.52,38.48,38.51,459446.0,36.2629,36.2723,36.2347,36.2629,459446.0
2023-05-12 13:05:00,38.51,38.53,38.51,38.53,172533.0,36.2629,36.2817,36.2629,36.2817,172533.0
2023-05-12 13:10:00,38.53,38.54,38.52,38.54,420803.0,36.2817,36.2912,36.2723,36.2912,420803.0
2023-05-12 13:15:00,38.54,38.54,38.52,38.54,495658.0,36.2912,36.2912,36.2723,36.2912,495658.0
2023-05-12 13:20:00,38.54,38.58,38.53,38.57,111765.0,36.2912,36.3288,36.2817,36.3194,111765.0
2023-05-12 13:25:00,38.58,38.58,38.56,38.56,195349.0,36.3288,36.3288,36.31,36.31,195349.0
2023-05-12 13:30:00,38.56,38.57,38.55,38.55,566720.0,36.31,36.3194,36.3006,36.3006,566720.0
2023-05-12 13:35:00,38.55,38.56,38.53,38.54,341408.0,36.3006,36.31,36.2817,36.2912,341408.0
2023-05-12 13:40:00,38.54,38.55,38.53,38.53,141909.0,36.2912,36.3006,36.2817,36.2817,141909.0
2023-05-12 13:45:00,38.54,38.54,38.51,38.52,182301.0,36.2912,36.2912,36.2629,36.2723,182301.0
2023-05-12 13:50:00,38.52,38.53,38.51,38.52,374459.0,36.2723,36.2817,36.2629,36.2723,374459.0
2023-05-12 13:55:00,38.52,38.52,38.49,38.49,84637.0,36.2723,36.2723,36.2441,36.2441,84637.0
2023-05-12 14:00:00,38.49,38.51,38.48,38.49,505804.0,36.2441,36.2629,36.2347,36.2441,505804.0
2023-05-12 14:05:00,38.49,38.5,38.48,38.49,96857.0,36.2441,36.2535,36.2347,36.2441,96857.0
2023-05-12 14:10:00,38.49,38.51,38.48,38.48,111493.0,36.2441,36.2629,36.2347,36.2347,111493.0
2023-05-12 14:15:00,38.48,38.49,38.47,38.48,456267.0,36.2347,36.2441,36.2252,36.2347,456267.0
2023-05-12 14:20:00,38.49,38.5,38.48,38.48,146903.0,36.2441,36.2535,36.2347,36.2347,146903.0
2023-05-12 14:25:00,38.48,38.52,38.48,38.5,387319.0,36.2347,36.2723,36.2347,36.2535,387319.0
2023-05-12 14:30:00,38.5,38.52,38.49,38.51,288638.0,36.2535,36.2723,36.2441,36.2629,288638.0
2023-05-12 14:35:00,38.51,38.52,38.49,38.5,547530.0,36.2629,36.2723,36.2441,36.2535,547530.0
2023-05-12 14:40:00,38.5,38.5,38.48,38.5,123496.0,36.2535,36.2535,36.2347,36.2535,123496.0
2023-05-12 14:45:00,38.5,38.51,38.49,38.5,297652.0,36.2535,36.2629,36.2441,36.2535,297652.0
2023-05-12 14:50:00,38.51,38.52,38.5,38.52,94917.0,36.2629,36.2723,36.2535,36.2723,94917.0
2023-05-12 14:55:00,38.52,38.53,38.51,38.52,227946.0,36.2723,36.2817,36.2629,36.2723,227946.0
2023-05-12 15:00:00,38.52,38.53,38.5,38.51,121150.0,36.2723,36.2817,36.2535,36.2629,121150.0
2023-05-12 15:05:00,38.51,38.52,38.51,38.52,185427.0,36.2629,36.2723,36.2629,36.2723,185427.0
2023-05-12 15:10:00,38.52,38.53,38.5,38.51,781939.0,36.2723,36.2817,36.2535,36.2629,781939.0
2023-05-12 15:15:00,38.51,38.52,38.5,38.52,170579.0,36.2629,36.2723,36.2535,36.2723,170579.0
2023-05-12 15:20:00,38.52,38.52,38.51,38.52,354022.0,36.2723,36.2723,36.2629,36.2723,354022.0
2023-05-12 15:25:00,38.52,38.52,38.51,38.52,168033.0,36.2723,36.2723,36.2629,36.2723,168033.0
2023-05-12 15:30:00,38.52,38.54,38.51,38.54,221308.0,36.2723,36.2912,36.2629,36.2912,221308.0
2023-05-12 15:35:00,38.54,38.54,38.52,38.54,813341.0,36.2912,36.2912,36.2723,36.2912,813341.0
2023-05-12 15:40:00,38.54,38.54,38.52,38.52,215659.0,36.2912,36.2912,36.2723,36.2723,215659.0
2023-05-12 15:45:00,38.52,38.54,38.52,38.54,538815.0,36.2723,36.2912,36.2723,36.2912,538815.0
2023-05-12 15:50:00,38.53,38.55,38.52,38.55,569128.0,36.2817,36.3006,36.2723,36.3006,569128.0
2023-05-12 15:55:00,38.55,38.56,38.54,38.56,2597238.0,36.3006,36.31,36.2912,36.31,2597238.0
2023-05-15 09:30:00,38.97,39.0,38.9,38.9,1653031.0,36.6961,36.7243,36.6302,36.6302,1653031.0
2023-05-15 09:35:00,38.91,38.92,38.86,38.87,712558.0,36.6396,36.649,36.5925,36.6019,712558.0
2023-05-15 09:40:00,38.86,38.89,38.86,38.88,977528.0,36.5925,36.6207,36.5925,36.6113,977528.0
2023-05-15 09:45:00,38.88,38.92,38.87,38.9,389894.0,36.6113,36.649,36.6019,36.6302,389894.0
2023-05-15 09:50:00,38.9,38.91,38.84,38.88,1129399.0,36.6302,36.6396,36.5737,36.6113,1129399.0
2023-05-15 09:55:00,38.89,38.92,38.88,38.91,316765.0,36.6207,36.649,36.6113,36.6396,316765.0
2023-05-15 10:00:00,38.91,38.95,38.91,38.94,526909.0,36.6396,36.6772,36.6396,36.6678,526909.0
2023-05-15 10:05:00,38.94,38.95,38.9,38.91,350542.0,36.6678,36.6772,36.6302,36.6396,350542.0
2023-05-15 10:10:00,38.9,38.95,38.9,38.94,337787.0,36.6302,36.6772,36.6302,36.6678,337787.0
2023-05-15 10:15:00,38.94,38.96,38.93,38.96,261433.0,36.6678,36.6866,36.6584,36.6866,261433.0
2023-05-15 10:20:00,38.96,39.0,38.94,39.0,280559.0,36.6866,36.7243,36.6678,36.7243,280559.0
2023-05-15 10:25:00,39.0,39.03,38.99,39.01,449675.0,36.7243,36.7526,36.7149,36.7337,449675.0
2023-05-15 10:30:00,39.01,39.04,39.01,39.03,517497.0,36.7337,36.762,36.7337,36.7526,517497.0
2023-05-15 10:35:00,39.03,39.05,39.03,39.05,569097.0,36.7526,36.7714,36.7526,36.7714,569097.0
2023-05-15 10:40:00,39.04,39.09,39.04,39.08,498567.0,36.762,36.8091,36.762,36.7996,498567.0
2023-05-15 10:45:00,39.08,39.1,39.06,39.1,302961.0,36.7996,36.8185,36.7808,36.8185,302961.0
2023-05-15 10:50:00,39.09,39.12,39.08,39.1,214157.0,36.8091,36.8373,36.7996,36.8185,214157.0
2023-05-15 10:55:00,39.09,39.11,39.07,39.08,850953.0,36.8091,36.8279,36.7902,36.7996,850953.0
2023-05-15 11:00:00,39.08,39.1,39.07,39.09,98659.0,36.7996,36.8185,36.7902,36.8091,98659.0
2023-05-15 11:05:00,39.09,39.13,39.09,39.12,277382.0,36.8091,36.8467,36.8091,36.8373,277382.0
2023-05-15 11:10:00,39.13,39.15,39.12,39.15,73076.0,36.8467,36.8656,36.8373,36.8656,73076.0
2023-05-15 11:15:00,39.15,39.17,39.14,39.16,122086.0,36.8656,36.8844,36.8561,36.875,122086.0
2023-05-15 11:20:00,39.16,39.17,39.15,39.16,107089.0,36.875,36.8844,36.8656,36.875,107089.0
2023-05-15 11:25:00,39.15,39.16,39.13,39.13,405754.0,36.8656,36.875,36.8467,36.8467,405754.0
2023-05-15 11:30:00,39.14,39.15,39.12,39.13,328642.0,36.8561,36.8656,36.8373,36.8467,328642.0
2023-05-15 11:35:00,39.13,39.16,39.12,39.15,261368.0,36.8467,36.875,36.8373,36.8656,261368.0
2023-05-15 11:40:00,39.15,39.16,39.13,39.14,228670.0,36.8656,36.875,36.8467,36.8561,228670.0
2023-05-15 11:45:00,39.14,39.17,39.13,39.16,152297.0,36.8561,36.8844,36.8467,36.875,152297.0
2023-05-15 11:50:00,39.16,39.17,39.15,39.17,206199.0,36.875,36.8844,36.8656,36.8844,206199.0
2023-05-15 11:55:00,39.17,39.19,39.16,39.17,324236.0,36.8844,36.9032,36.875,36.8844,324236.0
2023-05-15 12:00:00,39.18,39.19,39.15,39.16,463228.0,36.8938,36.9032,36.8656,36.875,463228.0
2023-05-15 12:05:00,39.16,39.17,39.15,39.15,40490.0,36.875,36.8844,36.8656,36.8656,40490.0
2023-05-15 12:10:00,39.15,39.16,39.14,39.15,85822.0,36.8656,36.875,36.8561,36.8656,85822.0
2023-05-15 12:15:00,39.15,39.19,39.14,39.19,139628.0,36.8656,36.9032,36.8561,36.9032,139628.0
2023-05-15 12:20:00,39.19,39.19,39.17,39.19,420808.0,36.9032,36.9032,36.8844,36.9032,420808.0
2023-05-15 12:25:00,39.18,39.19,39.17,39.19,55549.0,36.8938,36.9032,36.8844,36.9032,55549.0
2023-05-15 12:30:00,39.19,39.19,39.17,39.18,67687.0,36.9032,36.9032,36.8844,36.8938,67687.0
2023-05-15 12:35:00,39.18,39.19,39.17,39.18,60654.0,36.8938,36.9032,36.8844,36.8938,60654.0
2023-05-15 12:40:00,39.19,39.2,39.18,39.18,69464.0,36.9032,36.9126,36.8938,36.8938,69464.0
2023-05-15 12:45:00,39.18,39.21,39.18,39.21,141681.0,36.8938,36.9221,36.8938,36.9221,141681.0
2023-05-15 12:50:00,39.21,39.24,39.2,39.23,73692.0,36.9221,36.9503,36.9126,36.9409,73692.0
2023-05-15 12:55:00,39.23,39.24,39.22,39.23,30946.0,36.9409,36.9503,36.9315,36.9409,30946.0
2023-05-15 13:00:00,39.23,39.24,39.23,39.23,50473.0,36.9409,36.9503,36.9409,36.9409,50473.0
2023-05-15 13:05:00,39.23,39.27,39.23,39.26,212256.0,36.9409,36.9786,36.9409,36.9691,212256.0
2023-05-15 13:10:00,39.27,39.28,39.26,39.27,112088.0,36.9786,36.988,36.9691,36.9786,112088.0
2023-05-15 13:15:00,39.28,39.28,39.27,39.28,18897.0,36.988,36.988,36.9786,36.988,18897.0
2023-05-15 13:20:00,39.28,39.28,39.25,39.27,562984.0,36.988,36.988,36.9597,36.9786,562984.0
2023-05-15 13:25:00,39.27,39.27,39.24,39.25,531383.0,36.9786,36.9786,36.9503,36.9597,531383.0
2023-05-15 13:30:00,39.25,39.26,39.23,39.25,277278.0,36.9597,36.9691,36.9409,36.9597,277278.0
2023-05-15 13:35:00,39.25,39.26,39.24,39.26,239627.0,36.9597,36.9691,36.9503,36.9691,239627.0
2023-05-15 13:40:00,39.25,39.26,39.22,39.23,372423.0,36.9597,36.9691,36.9315,36.9409,372423.0
2023-05-15 13:45:00,39.23,39.25,39.23,39.25,99501.0,36.9409,36.9597,36.9409,36.9597,99501.0
2023-05-15 13:50:00,39.25,39.27,39.24,39.27,201315.0,36.9597,36.9786,36.9503,36.9786,201315.0
2023-05-15 13:55:00,39.27,39.28,39.26,39.28,108062.0,36.9786,36.988,36.9691,36.988,108062.0
2023-05-15 14:00:00,39.28,39.29,39.28,39.29,127660.0,36.988,36.9974,36.988,36.9974,127660.0
2023-05-15 14:05:00,39.29,39.3,39.28,39.3,202448.0,36.9974,37.0068,36.988,37.0068,202448.0
2023-05-15 14:10:00,39.3,39.3,39.28,39.29,174970.0,37.0068,37.0068,36.988,36.9974,174970.0
2023-05-15 14:15:00,39.29,39.29,39.27,39.29,305819.0,36.9974,36.9974,36.9786,36.9974,305819.0
2023-05-15 14:20:00,39.29,39.3,39.28,39.28,250019.0,36.9974,37.0068,36.988,36.988,250019.0
2023-05-15 14:25:00,39.29,39.29,39.28,39.29,113897.0,36.9974,36.9974,36.988,36.9974,113897.0
2023-05-15 14:30:00,39.29,39.3,39.27,39.27,135876.0,36.9974,37.0068,36.9786,36.9786,135876.0
2023-05-15 14:35:00,39.27,39.29,39.27,39.27,92390.0,36.9786,36.9974,36.9786,36.9786,92390.0
2023-05-15 14:40:00,39.27,39.3,39.27,39.3,95534.0,36.9786,37.0068,36.9786,37.0068,95534.0
2023-05-15 14:45:00,39.3,39.31,39.28,39.3,296158.0,37.0068,37.0162,36.988,37.0068,296158.0
2023-05-15 14:50:00,39.29,39.3,39.27,39.28,398394.0,36.9974,37.0068,36.9786,36.988,398394.0
2023-05-15 14:55:00,39.28,39.29,39.26,39.27,151689.0,36.988,36.9974,36.9691,36.9786,151689.0
2023-05-15 15:00:00,39.27,39.28,39.27,39.27,229936.0,36.9786,36.988,36.9786,36.9786,229936.0
2023-05-15 15:05:00,39.27,39.28,39.27,39.27,266345.0,36.9786,36.988,36.9786,36.9786,266345.0
2023-05-15 15:10:00,39.27,39.29,39.27,39.28,499023.0,36.9786,36.9974,36.9786,36.988,499023.0
2023-05-15 15:15:00,39.28,39.28,39.27,39.27,82423.0,36.988,36.988,36.9786,36.9786,82423.0
2023-05-15 15:20:00,39.27,39.28,39.26,39.27,303909.0,36.9786,36.988,36.9691,36.9786,303909.0
2023-05-15 15:25:00,39.27,39.27,39.25,39.26,174777.0,36.9786,36.9786,36.9597,36.9691,174777.0
2023-05-15 15:30:00,39.26,39.27,39.25,39.27,293170.0,36.9691,36.9786,36.9597,36.9786,293170.0
2023-05-15 15:35:00,39.26,39.27,39.25,39.27,466040.0,36.9691,36.9786,36.9597,36.9786,466040.0
2023-05-15 15:40:00,39.27,39.28,39.26,39.27,344694.0,36.9786,36.988,36.9691,36.9786,344694.0
2023-05-15 15:45:00,39.27,39.28,39.26,39.27,622798.0,36.9786,36.988,36.9691,36.9786,622798.0
2023-05-15 15:50:00,39.27,39.28,39.25,39.26,827282.0,36.9786,36.988,36.9597,36.9691,827282.0
2023-05-15 15:55:00,39.27,39.28,39.26,39.27,1182172.0,36.9786,36.988,36.9691,36.9786,1182172.0
2023-05-16 09:30:00,38.99,39.14,38.98,39.11,739241.0,36.7149,36.8561,36.7055,36.8279,739241.0
2023-05-16 09:35:00,39.11,39.12,39.05,39.08,297512.0,36.8279,36.8373,36.7714,36.7996,297512.0
2023-05-16 09:40:00,39.07,39.13,39.07,39.1,403649.0,36.7902,36.8467,36.7902,36.8185,403649.0
2023-05-16 09:45:00,39.1,39.11,39.07,39.1,456250.0,36.8185,36.8279,36.7902,36.8185,456250.0
2023-05-16 09:50:00,39.11,39.12,39.02,39.05,908305.0,36.8279,36.8373,36.7431,36.7714,908305.0
2023-05-16 09:55:00,39.04,39.08,39.02,39.08,772288.0,36.762,36.7996,36.7431,36.7996,772288.0
2023-05-16 10:00:00,39.08,39.09,39.02,39.04,669892.0,36.7996,36.8091,36.7431,36.762,669892.0
2023-05-16 10:05:00,39.03,39.05,38.99,39.0,411073.0,36.7526,36.7714,36.7149,36.7243,411073.0
2023-05-16 10:10:00,39.0,39.01,38.96,39.0,1152780.0,36.7243,36.7337,36.6866,36.7243,1152780.0
2023-05-16 10:15:00,39.0,39.05,39.0,39.03,118092.0,36.7243,36.7714,36.7243,36.7526,118092.0
2023-05-16 10:20:00,39.02,39.05,39.02,39.05,252909.0,36.7431,36.7714,36.7431,36.7714,252909.0
2023-05-16 10:25:00,39.04,39.07,39.02,39.06,212064.0,36.762,36.7902,36.7431,36.7808,212064.0
2023-05-16 10:30:00,39.06,39.07,39.04,39.06,331858.0,36.7808,36.7902,36.762,36.7808,331858.0
2023-05-16 10:35:00,39.05,39.06,39.03,39.04,142080.0,36.7714,36.7808,36.7526,36.762,142080.0
2023-05-16 10:40:00,39.04,39.06,39.03,39.05,67019.0,36.762,36.7808,36.7526,36.7714,67019.0
2023-05-16 10:45:00,39.05,39.07,39.05,39.06,181914.0,36.7714,36.7902,36.7714,36.7808,181914.0
2023-05-16 10:50:00,39.06,39.06,39.03,39.05,384197.0,36.7808,36.7808,36.7526,36.7714,384197.0
2023-05-16 10:55:00,39.06,39.08,39.05,39.08,203022.0,36.7808,36.7996,36.7714,36.7996,203022.0
2023-05-16 11:00:00,39.08,39.08,39.05,39.05,98478.0,36.7996,36.7996,36.7714,36.7714,98478.0
2023-05-16 11:05:00,39.05,39.07,39.03,39.05,242031.0,36.7714,36.7902,36.7526,36.7714,242031.0
2023-05-16 11:10:00,39.05,39.07,39.05,39.07,141805.0,36.7714,36.7902,36.7714,36.7902,141805.0
2023-05-16 11:15:00,39.07,39.08,39.05,39.08,193281.0,36.7902,36.7996,36.7714,36.7996,193281.0
2023-05-16 11:20:00,39.08,39.09,39.06,39.07,83661.0,36.7996,36.8091,36.7808,36.7902,83661.0
2023-05-16 11:25:00,39.07,39.1,39.07,39.1,116666.0,36.7902,36.8185,36.7902,36.8185,116666.0
2023-05-16 11:30:00,39.11,39.11,39.07,39.08,260269.0,36.8279,36.8279,36.7902,36.7996,260269.0
2023-05-16 11:35:00,39.08,39.08,39.04,39.05,108562.0,36.7996,36.7996,36.762,36.7714,108562.0
2023-05-16 11:40:00,39.05,39.07,39.03,39.07,171608.0,36.7714,36.7902,36.7526,36.7902,171608.0
2023-05-16 11:45:00,39.07,39.12,39.06,39.12,101128.0,36.7902,36.8373,36.7808,36.8373,101128.0
2023-05-16 11:50:00,39.11,39.15,39.11,39.14,110874.0,36.8279,36.8656,36.8279,36.8561,110874.0
2023-05-16 11:55:00,39.14,39.14,39.11,39.12,107264.0,36.8561,36.8561,36.8279,36.8373,107264.0
2023-05-16 12:00:00,39.12,39.12,39.08,39.09,260755.0,36.8373,36.8373,36.7996,36.8091,260755.0
2023-05-16 12:05:00,39.09,39.1,39.09,39.1,260452.0,36.8091,36.8185,36.8091,36.8185,260452.0
2023-05-16 12:10:00,39.09,39.1,39.08,39.08,252877.0,36.8091,36.8185,36.7996,36.7996,252877.0
2023-05-16 12:15:00,39.09,39.09,39.07,39.07,154034.0,36.8091,36.8091,36.7902,36.7902,154034.0
2023-05-16 12:20:00,39.08,39.08,39.06,39.07,190997.0,36.7996,36.7996,36.7808,36.7902,190997.0
2023-05-16 12:25:00,39.07,39.08,39.06,39.07,151341.0,36.7902,36.7996,36.7808,36.7902,151341.0
2023-05-16 12:30:00,39.07,39.07,39.04,39.05,196765.0,36.7902,36.7902,36.762,36.7714,196765.0
2023-05-16 12:35:00,39.05,39.06,39.04,39.06,169452.0,36.7714,36.7808,36.762,36.7808,169452.0
2023-05-16 12:40:00,39.06,39.07,39.04,39.05,177542.0,36.7808,36.7902,36.762,36.7714,177542.0
2023-05-16 12:45:00,39.05,39.06,39.02,39.05,209388.0,36.7714,36.7808,36.7431,36.7714,209388.0
2023-05-16 12:50:00,39.04,39.05,39.03,39.05,23954.0,36.762,36.7714,36.7526,36.7714,23954.0
2023-05-16 12:55:00,39.05,39.05,39.04,39.05,42018.0,36.7714,36.7714,36.762,36.7714,42018.0
2023-05-16 13:00:00,39.05,39.05,39.03,39.04,150982.0,36.7714,36.7714,36.7526,36.762,150982.0
2023-05-16 13:05:00,39.03,39.04,39.02,39.04,70390.0,36.7526,36.762,36.7431,36.762,70390.0
2023-05-16 13:10:00,39.03,39.03,39.02,39.03,20600.0,36.7526,36.7526,36.7431,36.7526,20600.0
2023-05-16 13:15:00,39.02,39.03,39.01,39.02,133610.0,36.7431,36.7526,36.7337,36.7431,133610.0
2023-05-16 13:20:00,39.02,39.03,39.01,39.02,74263.0,36.7431,36.7526,36.7337,36.7431,74263.0
2023-05-16 13:25:00,39.02,39.02,39.0,39.01,127829.0,36.7431,36.7431,36.7243,36.7337,127829.0
2023-05-16 13:30:00,39.01,39.01,39.0,39.01,23771.0,36.7337,36.7337,36.7243,36.7337,23771.0
2023-05-16 13:35:00,39.01,39.02,39.0,39.01,183070.0,36.7337,36.7431,36.7243,36.7337,183070.0
2023-05-16 13:40:00,39.01,39.01,38.99,39.0,95168.0,36.7337,36.7337,36.7149,36.7243,95168.0
2023-05-16 13:45:00,39.0,39.02,38.99,39.02,49517.0,36.7243,36.7431,36.7149,36.7431,49517.0
2023-05-16 13:50:00,39.02,39.03,39.01,39.02,55154.0,36.7431,36.7526,36.7337,36.7431,55154.0
2023-05-16 13:55:00,39.02,39.03,39.01,39.03,35026.0,36.7431,36.7526,36.7337,36.7526,35026.0
2023-05-16 14:00:00,39.02,39.03,39.0,39.01,76667.0,36.7431,36.7526,36.7243,36.7337,76667.0
2023-05-16 14:05:00,39.01,39.01,38.98,39.0,64372.0,36.7337,36.7337,36.7055,36.7243,64372.0
2023-05-16 14:10:00,39.0,39.0,38.98,38.99,73325.0,36.7243,36.7243,36.7055,36.7149,73325.0
2023-05-16 14:15:00,39.0,39.02,38.99,39.02,76591.0,36.7243,36.7431,36.7149,36.7431,76591.0
2023-05-16 14:20:00,39.02,39.04,39.01,39.02,91298.0,36.7431,36.762,36.7337,36.7431,91298.0
2023-05-16 14:25:00,39.02,39.05,39.02,39.05,94874.0,36.7431,36.7714,36.7431,36.7714,94874.0
2023-05-16 14:30:00,39.05,39.05,39.03,39.04,87693.0,36.7714,36.7714,36.7526,36.762,87693.0
2023-05-16 14:35:00,39.04,39.04,39.02,39.04,39141.0,36.762,36.762,36.7431,36.762,39141.0
2023-05-16 14:40:00,39.04,39.05,39.03,39.04,35351.0,36.762,36.7714,36.7526,36.762,35351.0
2023-05-16 14:45:00,39.05,39.05,39.04,39.05,81310.0,36.7714,36.7714,36.762,36.7714,81310.0
2023-05-16 14:50:00,39.05,39.06,39.04,39.05,147478.0,36.7714,36.7808,36.762,36.7714,147478.0
2023-05-16 14:55:00,39.06,39.06,39.04,39.05,110105.0,36.7808,36.7808,36.762,36.7714,110105.0
2023-05-16 15:00:00,39.05,39.06,39.04,39.05,173884.0,36.7714,36.7808,36.762,36.7714,173884.0
2023-05-16 15:05:00,39.04,39.05,39.03,39.03,26682.0,36.762,36.7714,36.7526,36.7526,26682.0
2023-05-16 15:10:00,39.03,39.05,39.02,39.05,92354.0,36.7526,36.7714,36.7431,36.7714,92354.0
2023-05-16 15:15:00,39.05,39.05,39.03,39.05,115570.0,36.7714,36.7714,36.7526,36.7714,115570.0
2023-05-16 15:20:00,39.05,39.05,39.03,39.05,110491.0,36.7714,36.7714,36.7526,36.7714,110491.0
2023-05-16 15:25:00,39.05,39.06,39.04,39.05,192501.0,36.7714,36.7808,36.762,36.7714,192501.0
2023-05-16 15:30:00,39.05,39.06,39.04,39.05,161929.0,36.7714,36.7808,36.762,36.7714,161929.0
2023-05-16 15:35:00,39.05,39.05,39.03,39.04,152456.0,36.7714,36.7714,36.7526,36.762,152456.0
2023-05-16 15:40:00,39.04,39.04,39.02,39.02,232868.0,36.762,36.762,36.7431,36.7431,232868.0
2023-05-16 15:45:00,39.02,39.02,38.99,39.0,564755.0,36.7431,36.7431,36.7149,36.7243,564755.0
2023-05-16 15:50:00,39.0,39.0,38.97,38.97,342906.0,36.7243,36.7243,36.6961,36.6961,342906.0
2023-05-16 15:55:00,38.98,39.01,38.97,39.0,883542.0,36.7055,36.7337,36.6961,36.7243,883542.0
2023-05-17 09:30:00,38.98,39.01,38.95,38.99,706384.0,36.7055,36.7337,36.6772,36.7149,706384.0
2023-05-17 09:35:00,38.98,39.02,38.96,38.97,308638.0,36.7055,36.7431,36.6866,36.6961,308638.0
2023-05-17 09:40:00,38.97,38.98,38.95,38.97,611106.0,36.6961,36.7055,36.6772,36.6961,611106.0
2023-05-17 09:45:00,38.98,38.98,38.92,38.92,397629.0,36.7055,36.7055,36.649,36.649,397629.0
2023-05-17 09:50:00,38.93,38.94,38.9,38.93,559587.0,36.6584,36.6678,36.6302,36.6584,559587.0
2023-05-17 09:55:00,38.93,38.94,38.91,38.92,200859.0,36.6584,36.6678,36.6396,36.649,200859.0
2023-05-17 10:00:00,38.92,38.94,38.91,38.93,228123.0,36.649,36.6678,36.6396,36.6584,228123.0
2023-05-17 10:05:00,38.92,38.97,38.91,38.95,319792.0,36.649,36.6961,36.6396,36.6772,319792.0
2023-05-17 10:10:00,38.94,38.98,38.94,38.98,189414.0,36.6678,36.7055,36.6678,36.7055,189414.0
2023-05-17 10:15:00,38.98,38.99,38.96,38.97,198073.0,36.7055,36.7149,36.6866,36.6961,198073.0
2023-05-17 10:20:00,38.98,39.0,38.97,39.0,81216.0,36.7055,36.7243,36.6961,36.7243,81216.0
2023-05-17 10:25:00,39.0,39.04,38.98,39.03,248374.0,36.7243,36.762,36.7055,36.7526,248374.0
2023-05-17 10:30:00,39.03,39.04,39.01,39.02,210357.0,36.7526,36.762,36.7337,36.7431,210357.0
2023-05-17 10:35:00,39.02,39.03,39.01,39.02,306228.0,36.7431,36.7526,36.7337,36.7431,306228.0
2023-05-17 10:40:00,39.02,39.02,39.0,39.02,247492.0,36.7431,36.7431,36.7243,36.7431,247492.0
2023-05-17 10:45:00,39.02,39.02,39.0,39.01,125998.0,36.7431,36.7431,36.7243,36.7337,125998.0
2023-05-17 10:50:00,39.01,39.02,39.0,39.02,161925.0,36.7337,36.7431,36.7243,36.7431,161925.0
2023-05-17 10:55:00,39.01,39.03,39.0,39.03,231076.0,36.7337,36.7526,36.7243,36.7526,231076.0
2023-05-17 11:00:00,39.03,39.04,39.01,39.02,94007.0,36.7526,36.762,36.7337,36.7431,94007.0
2023-05-17 11:05:00,39.02,39.02,38.99,39.0,270117.0,36.7431,36.7431,36.7149,36.7243,270117.0
2023-05-17 11:10:00,39.0,39.01,38.99,39.01,91719.0,36.7243,36.7337,36.7149,36.7337,91719.0
2023-05-17 11:15:00,39.01,39.04,39.0,39.02,468697.0,36.7337,36.762,36.7243,36.7431,468697.0
2023-05-17 11:20:00,39.03,39.03,38.99,39.02,462962.0,36.7526,36.7526,36.7149,36.7431,462962.0
2023-05-17 11:25:00,39.02,39.05,39.01,39.04,310164.0,36.7431,36.7714,36.7337,36.762,310164.0
2023-05-17 11:30:00,39.03,39.04,39.02,39.03,99219.0,36.7526,36.762,36.7431,36.7526,99219.0
2023-05-17 11:35:00,39.03,39.05,39.02,39.05,51582.0,36.7526,36.7714,36.7431,36.7714,51582.0
2023-05-17 11:40:00,39.05,39.06,39.05,39.06,89260.0,36.7714,36.7808,36.7714,36.7808,89260.0
2023-05-17 11:45:00,39.06,39.08,39.05,39.05,206161.0,36.7808,36.7996,36.7714,36.7714,206161.0
2023-05-17 11:50:00,39.06,39.06,39.05,39.05,96657.0,36.7808,36.7808,36.7714,36.7714,96657.0
2023-05-17 11:55:00,39.05,39.06,39.04,39.06,151921.0,36.7714,36.7808,36.762,36.7808,151921.0
2023-05-17 12:00:00,39.06,39.06,39.04,39.05,185566.0,36.7808,36.7808,36.762,36.7714,185566.0
2023-05-17 12:05:00,39.05,39.07,39.04,39.05,144722.0,36.7714,36.7902,36.762,36.7714,144722.0
2023-05-17 12:10:00,39.06,39.07,39.06,39.07,162430.0,36.7808,36.7902,36.7808,36.7902,162430.0
2023-05-17 12:15:00,39.07,39.07,39.04,39.05,141147.0,36.7902,36.7902,36.762,36.7714,141147.0
2023-05-17 12:20:00,39.05,39.05,39.04,39.05,226134.0,36.7714,36.7714,36.762,36.7714,226134.0
2023-05-17 12:25:00,39.05,39.06,39.04,39.06,464397.0,36.7714,36.7808,36.762,36.7808,464397.0
2023-05-17 12:30:00,39.06,39.08,39.06,39.07,325655.0,36.7808,36.7996,36.7808,36.7902,325655.0
2023-05-17 12:35:00,39.07,39.09,39.07,39.09,276614.0,36.7902,36.8091,36.7902,36.8091,276614.0
2023-05-17 12:40:00,39.09,39.11,39.09,39.11,276177.0,36.8091,36.8279,36.8091,36.8279,276177.0
2023-05-17 12:45:00,39.11,39.14,39.1,39.14,90637.0,36.8279,36.8561,36.8185,36.8561,90637.0
2023-05-17 12:50:00,39.14,39.15,39.13,39.15,152188.0,36.8561,36.8656,36.8467,36.8656,152188.0
2023-05-17 12:55:00,39.15,39.16,39.12,39.13,273487.0,36.8656,36.875,36.8373,36.8467,273487.0
2023-05-17 13:00:00,39.13,39.15,39.12,39.15,69649.0,36.8467,36.8656,36.8373,36.8656,69649.0
2023-05-17 13:05:00,39.15,39.16,39.14,39.14,86636.0,36.8656,36.875,36.8561,36.8561,86636.0
2023-05-17 13:10:00,39.15,39.15,39.14,39.14,76647.0,36.8656,36.8656,36.8561,36.8561,76647.0
2023-05-17 13:15:00,39.14,39.15,39.13,39.15,168246.0,36.8561,36.8656,36.8467,36.8656,168246.0
2023-05-17 13:20:00,39.15,39.17,39.15,39.17,83155.0,36.8656,36.8844,36.8656,36.8844,83155.0
2023-05-17 13:25:00,39.17,39.18,39.16,39.18,33038.0,36.8844,36.8938,36.875,36.8938,33038.0
2023-05-17 13:30:00,39.18,39.2,39.17,39.2,363770.0,36.8938,36.9126,36.8844,36.9126,363770.0
2023-05-17 13:35:00,39.2,39.2,39.18,39.19,249556.0,36.9126,36.9126,36.8938,36.9032,249556.0
2023-05-17 13:40:00,39.19,39.21,39.18,39.2,124465.0,36.9032,36.9221,36.8938,36.9126,124465.0
2023-05-17 13:45:00,39.2,39.21,39.19,39.2,282313.0,36.9126,36.9221,36.9032,36.9126,282313.0
2023-05-17 13:50:00,39.2,39.21,39.19,39.2,351165.0,36.9126,36.9221,36.9032,36.9126,351165.0
2023-05-17 13:55:00,39.2,39.2,39.18,39.19,94160.0,36.9126,36.9126,36.8938,36.9032,94160.0
2023-05-17 14:00:00,39.19,39.2,39.17,39.18,165662.0,36.9032,36.9126,36.8844,36.8938,165662.0
2023-05-17 14:05:00,39.18,39.19,39.15,39.17,185457.0,36.8938,36.9032,36.8656,36.8844,185457.0
2023-05-17 14:10:00,39.17,39.17,39.16,39.17,72289.0,36.8844,36.8844,36.875,36.8844,72289.0
2023-05-17 14:15:00,39.17,39.17,39.16,39.17,84256.0,36.8844,36.8844,36.875,36.8844,84256.0
2023-05-17 14:20:00,39.17,39.17,39.16,39.17,96725.0,36.8844,36.8844,36.875,36.8844,96725.0
2023-05-17 14:25:00,39.17,39.17,39.14,39.16,222948.0,36.8844,36.8844,36.8561,36.875,222948.0
2023-05-17 14:30:00,39.16,39.17,39.14,39.15,285934.0,36.875,36.8844,36.8561,36.8656,285934.0
2023-05-17 14:35:00,39.15,39.16,39.14,39.16,109938.0,36.8656,36.875,36.8561,36.875,109938.0
2023-05-17 14:40:00,39.16,39.17,39.15,39.15,129278.0,36.875,36.8844,36.8656,36.8656,129278.0
2023-05-17 14:45:00,39.16,39.17,39.14,39.16,177361.0,36.875,36.8844,36.8561,36.875,177361.0
2023-05-17 14:50:00,39.16,39.17,39.15,39.15,219398.0,36.875,36.8844,36.8656,36.8656,219398.0
2023-05-17 14:55:00,39.16,39.16,39.14,39.14,157604.0,36.875,36.875,36.8561,36.8561,157604.0
2023-05-17 15:00:00,39.14,39.16,39.13,39.16,172609.0,36.8561,36.875,36.8467,36.875,172609.0
2023-05-17 15:05:00,39.16,39.16,39.15,39.16,210032.0,36.875,36.875,36.8656,36.875,210032.0
2023-05-17 15:10:00,39.15,39.16,39.14,39.15,336202.0,36.8656,36.875,36.8561,36.8656,336202.0
2023-05-17 15:15:00,39.15,39.16,39.14,39.15,430565.0,36.8656,36.875,36.8561,36.8656,430565.0
2023-05-17 15:20:00,39.15,39.15,39.12,39.13,206876.0,36.8656,36.8656,36.8373,36.8467,206876.0
2023-05-17 15:25:00,39.13,39.14,39.12,39.14,200358.0,36.8467,36.8561,36.8373,36.8561,200358.0
2023-05-17 15:30:00,39.13,39.14,39.12,39.12,225020.0,36.8467,36.8561,36.8373,36.8373,225020.0
2023-05-17 15:35:00,39.12,39.13,39.11,39.13,518659.0,36.8373,36.8467,36.8279,36.8467,518659.0
2023-05-17 15:40:00,39.13,39.14,39.12,39.14,482574.0,36.8467,36.8561,36.8373,36.8561,482574.0
2023-05-17 15:45:00,39.14,39.16,39.13,39.16,440561.0,36.8561,36.875,36.8467,36.875,440561.0
2023-05-17 15:50:00,39.16,39.16,39.15,39.16,438853.0,36.875,36.875,36.8656,36.875,438853.0
2023-05-17 15:55:00,39.15,39.18,39.15,39.17,1470005.0,36.8656,36.8938,36.8656,36.8844,1470005.0
2023-05-18 09:30:00,39.01,39.03,38.85,38.85,1547023.0,36.7337,36.7526,36.5831,36.5831,1547023.0
2023-05-18 09:35:00,38.86,38.93,38.84,38.9,424095.0,36.5925,36.6584,36.5737,36.6302,424095.0
2023-05-18 09:40:00,38.9,38.94,38.88,38.9,198712.0,36.6302,36.6678,36.6113,36.6302,198712.0
2023-05-18 09:45:00,38.9,38.93,38.87,38.87,387822.0,36.6302,36.6584,36.6019,36.6019,387822.0
2023-05-18 09:50:00,38.88,38.89,38.85,38.86,731443.0,36.6113,36.6207,36.5831,36.5925,731443.0
2023-05-18 09:55:00,38.85,38.87,38.83,38.87,527369.0,36.5831,36.6019,36.5642,36.6019,527369.0
2023-05-18 10:00:00,38.87,38.88,38.8,38.8,296176.0,36.6019,36.6113,36.536,36.536,296176.0
2023-05-18 10:05:00,38.8,38.85,38.78,38.85,321714.0,36.536,36.5831,36.5172,36.5831,321714.0
2023-05-18 10:10:00,38.84,38.88,38.83,38.88,154535.0,36.5737,36.6113,36.5642,36.6113,154535.0
2023-05-18 10:15:00,38.88,38.9,38.85,38.89,386011.0,36.6113,36.6302,36.5831,36.6207,386011.0
2023-05-18 10:20:00,38.88,38.91,38.87,38.87,443653.0,36.6113,36.6396,36.6019,36.6019,443653.0
2023-05-18 10:25:00,38.87,38.88,38.83,38.88,246388.0,36.6019,36.6113,36.5642,36.6113,246388.0
2023-05-18 10:30:00,38.88,38.92,38.87,38.92,280223.0,36.6113,36.649,36.6019,36.649,280223.0
2023-05-18 10:35:00,38.92,38.92,38.9,38.91,368530.0,36.649,36.649,36.6302,36.6396,368530.0
2023-05-18 10:40:00,38.91,38.93,38.89,38.91,483245.0,36.6396,36.6584,36.6207,36.6396,483245.0
2023-05-18 10:45:00,38.91,38.93,38.89,38.93,453862.0,36.6396,36.6584,36.6207,36.6584,453862.0
2023-05-18 10:50:00,38.92,38.93,38.89,38.9,217753.0,36.649,36.6584,36.6207,36.6302,217753.0
2023-05-18 10:55:00,38.91,38.91,38.86,38.87,139056.0,36.6396,36.6396,36.5925,36.6019,139056.0
2023-05-18 11:00:00,38.87,38.88,38.86,38.88,336914.0,36.6019,36.6113,36.5925,36.6113,336914.0
2023-05-18 11:05:00,38.88,38.91,38.87,38.91,191023.0,36.6113,36.6396,36.6019,36.6396,191023.0
2023-05-18 11:10:00,38.91,38.93,38.9,38.91,110243.0,36.6396,36.6584,36.6302,36.6396,110243.0
2023-05-18 11:15:00,38.91,38.94,38.91,38.91,188177.0,36.6396,36.6678,36.6396,36.6396,188177.0
2023-05-18 11:20:00,38.92,38.93,38.89,38.91,242094.0,36.649,36.6584,36.6207,36.6396,242094.0
2023-05-18 11:25:00,38.92,38.94,38.91,38.93,109988.0,36.649,36.6678,36.6396,36.6584,109988.0
2023-05-18 11:30:00,38.92,38.94,38.91,38.94,218412.0,36.649,36.6678,36.6396,36.6678,218412.0
2023-05-18 11:35:00,38.94,38.94,38.91,38.93,131787.0,36.6678,36.6678,36.6396,36.6584,131787.0
2023-05-18 11:40:00,38.93,38.95,38.92,38.94,183465.0,36.6584,36.6772,36.649,36.6678,183465.0
2023-05-18 11:45:00,38.94,38.97,38.93,38.97,184132.0,36.6678,36.6961,36.6584,36.6961,184132.0
2023-05-18 11:50:00,38.97,38.99,38.96,38.98,261704.0,36.6961,36.7149,36.6866,36.7055,261704.0
2023-05-18 11:55:00,38.98,39.0,38.93,38.95,507137.0,36.7055,36.7243,36.6584,36.6772,507137.0
2023-05-18 12:00:00,38.95,38.96,38.93,38.96,110512.0,36.6772,36.6866,36.6584,36.6866,110512.0
2023-05-18 12:05:00,38.96,38.96,38.92,38.94,195798.0,36.6866,36.6866,36.649,36.6678,195798.0
2023-05-18 12:10:00,38.93,38.93,38.88,38.88,371963.0,36.6584,36.6584,36.6113,36.6113,371963.0
2023-05-18 12:15:00,38.87,38.9,38.86,38.89,374817.0,36.6019,36.6302,36.5925,36.6207,374817.0
2023-05-18 12:20:00,38.88,38.89,38.85,38.86,435536.0,36.6113,36.6207,36.5831,36.5925,435536.0
2023-05-18 12:25:00,38.86,38.87,38.84,38.86,97852.0,36.5925,36.6019,36.5737,36.5925,97852.0
2023-05-18 12:30:00,38.87,38.87,38.84,38.84,194855.0,36.6019,36.6019,36.5737,36.5737,194855.0
2023-05-18 12:35:00,38.84,38.86,38.83,38.84,303181.0,36.5737,36.5925,36.5642,36.5737,303181.0
2023-05-18 12:40:00,38.84,38.85,38.83,38.85,206567.0,36.5737,36.5831,36.5642,36.5831,206567.0
2023-05-18 12:45:00,38.85,38.86,38.83,38.86,56004.0,36.5831,36.5925,36.5642,36.5925,56004.0
2023-05-18 12:50:00,38.85,38.88,38.85,38.87,80052.0,36.5831,36.6113,36.5831,36.6019,80052.0
2023-05-18 12:55:00,38.87,38.88,38.84,38.86,279606.0,36.6019,36.6113,36.5737,36.5925,279606.0
2023-05-18 13:00:00,38.87,38.88,38.86,38.87,90302.0,36.6019,36.6113,36.5925,36.6019,90302.0
2023-05-18 13:05:00,38.87,38.88,38.85,38.87,98031.0,36.6019,36.6113,36.5831,36.6019,98031.0
2023-05-18 13:10:00,38.87,38.88,38.86,38.87,88125.0,36.6019,36.6113,36.5925,36.6019,88125.0
2023-05-18 13:15:00,38.86,38.89,38.86,38.89,100761.0,36.5925,36.6207,36.5925,36.6207,100761.0
2023-05-18 13:20:00,38.88,38.89,38.87,38.88,146869.0,36.6113,36.6207,36.6019,36.6113,146869.0
2023-05-18 13:25:00,38.88,38.89,38.85,38.85,675179.0,36.6113,36.6207,36.5831,36.5831,675179.0
2023-05-18 13:30:00,38.85,38.86,38.83,38.85,96319.0,36.5831,36.5925,36.5642,36.5831,96319.0
2023-05-18 13:35:00,38.85,38.86,38.83,38.84,73497.0,36.5831,36.5925,36.5642,36.5737,73497.0
2023-05-18 13:40:00,38.84,38.85,38.83,38.83,61153.0,36.5737,36.5831,36.5642,36.5642,61153.0
2023-05-18 13:45:00,38.83,38.84,38.82,38.84,247203.0,36.5642,36.5737,36.5548,36.5737,247203.0
2023-05-18 13:50:00,38.83,38.83,38.81,38.82,203348.0,36.5642,36.5642,36.5454,36.5548,203348.0
2023-05-18 13:55:00,38.82,38.82,38.8,38.82,159206.0,36.5548,36.5548,36.536,36.5548,159206.0
2023-05-18 14:00:00,38.82,38.84,38.8,38.83,81678.0,36.5548,36.5737,36.536,36.5642,81678.0
2023-05-18 14:05:00,38.82,38.85,38.82,38.84,151852.0,36.5548,36.5831,36.5548,36.5737,151852.0
2023-05-18 14:10:00,38.84,38.85,38.83,38.84,89287.0,36.5737,36.5831,36.5642,36.5737,89287.0
2023-05-18 14:15:00,38.85,38.86,38.84,38.85,298426.0,36.5831,36.5925,36.5737,36.5831,298426.0
2023-05-18 14:20:00,38.85,38.87,38.84,38.87,167724.0,36.5831,36.6019,36.5737,36.6019,167724.0
2023-05-18 14:25:00,38.87,38.88,38.86,38.87,76138.0,36.6019,36.6113,36.5925,36.6019,76138.0
2023-05-18 14:30:00,38.87,38.88,38.86,38.87,191303.0,36.6019,36.6113,36.5925,36.6019,191303.0
2023-05-18 14:35:00,38.87,38.88,38.86,38.88,36328.0,36.6019,36.6113,36.5925,36.6113,36328.0
2023-05-18 14:40:00,38.88,38.88,38.86,38.88,113520.0,36.6113,36.6113,36.5925,36.6113,113520.0
2023-05-18 14:45:00,38.88,38.89,38.86,38.88,152802.0,36.6113,36.6207,36.5925,36.6113,152802.0
2023-05-18 14:50:00,38.88,38.89,38.87,38.88,84515.0,36.6113,36.6207,36.6019,36.6113,84515.0
2023-05-18 14:55:00,38.88,38.91,38.87,38.91,150591.0,36.6113,36.6396,36.6019,36.6396,150591.0
2023-05-18 15:00:00,38.9,38.91,38.89,38.89,118654.0,36.6302,36.6396,36.6207,36.6207,118654.0
2023-05-18 15:05:00,38.89,38.91,38.88,38.91,179834.0,36.6207,36.6396,36.6113,36.6396,179834.0
2023-05-18 15:10:00,38.91,38.92,38.9,38.91,175036.0,36.6396,36.649,36.6302,36.6396,175036.0
2023-05-18 15:15:00,38.91,38.94,38.91,38.94,167502.0,36.6396,36.6678,36.6396,36.6678,167502.0
2023-05-18 15:20:00,38.94,38.94,38.91,38.91,103339.0,36.6678,36.6678,36.6396,36.6396,103339.0
2023-05-18 15:25:00,38.91,38.94,38.91,38.94,252621.0,36.6396,36.6678,36.6396,36.6678,252621.0
2023-05-18 15:30:00,38.94,38.95,38.93,38.95,291604.0,36.6678,36.6772,36.6584,36.6772,291604.0
2023-05-18 15:35:00,38.95,38.95,38.93,38.95,266010.0,36.6772,36.6772,36.6584,36.6772,266010.0
2023-05-18 15:40:00,38.94,38.96,38.93,38.96,398241.0,36.6678,36.6866,36.6584,36.6866,398241.0
2023-05-18 15:45:00,38.96,38.97,38.95,38.96,179770.0,36.6866,36.6961,36.6772,36.6866,179770.0
2023-05-18 15:50:00,38.96,38.98,38.95,38.95,508758.0,36.6866,36.7055,36.6772,36.6772,508758.0
2023-05-18 15:55:00,38.96,38.97,38.95,38.96,2372755.0,36.6866,36.6961,36.6772,36.6866,2372755.0
2023-05-19 09:30:00,39.05,39.09,39.0,39.06,778361.0,36.7714,36.8091,36.7243,36.7808,778361.0
2023-05-19 09:35:00,39.06,39.06,38.99,39.01,286519.0,36.7808,36.7808,36.7149,36.7337,286519.0
2023-05-19 09:40:00,39.01,39.02,38.99,39.0,209228.0,36.7337,36.7431,36.7149,36.7243,209228.0
2023-05-19 09:45:00,39.01,39.03,38.99,39.01,136482.0,36.7337,36.7526,36.7149,36.7337,136482.0
2023-05-19 09:50:00,39.01,39.04,39.0,39.02,356927.0,36.7337,36.762,36.7243,36.7431,356927.0
2023-05-19 09:55:00,39.03,39.03,39.0,39.01,302356.0,36.7526,36.7526,36.7243,36.7337,302356.0
2023-05-19 10:00:00,39.01,39.02,38.97,38.98,219193.0,36.7337,36.7431,36.6961,36.7055,219193.0
2023-05-19 10:05:00,38.98,38.99,38.95,38.96,232470.0,36.7055,36.7149,36.6772,36.6866,232470.0
2023-05-19 10:10:00,38.96,38.98,38.94,38.96,249284.0,36.6866,36.7055,36.6678,36.6866,249284.0
2023-05-19 10:15:00,38.97,39.0,38.96,38.99,145363.0,36.6961,36.7243,36.6866,36.7149,145363.0
2023-05-19 10:20:00,39.0,39.03,38.99,39.02,180779.0,36.7243,36.7526,36.7149,36.7431,180779.0
2023-05-19 10:25:00,39.02,39.04,39.02,39.04,69619.0,36.7431,36.762,36.7431,36.762,69619.0
2023-05-19 10:30:00,39.04,39.04,39.01,39.02,165259.0,36.762,36.762,36.7337,36.7431,165259.0
2023-05-19 10:35:00,39.02,39.03,38.99,39.0,199895.0,36.7431,36.7526,36.7149,36.7243,199895.0
2023-05-19 10:40:00,39.0,39.0,38.97,38.98,215339.0,36.7243,36.7243,36.6961,36.7055,215339.0
2023-05-19 10:45:00,38.98,38.98,38.95,38.96,190576.0,36.7055,36.7055,36.6772,36.6866,190576.0
2023-05-19 10:50:00,38.97,38.98,38.96,38.97,569163.0,36.6961,36.7055,36.6866,36.6961,569163.0
2023-05-19 10:55:00,38.97,38.98,38.95,38.97,165216.0,36.6961,36.7055,36.6772,36.6961,165216.0
2023-05-19 11:00:00,38.98,38.99,38.97,38.98,125108.0,36.7055,36.7149,36.6961,36.7055,125108.0
2023-05-19 11:05:00,38.98,38.98,38.94,38.94,1142016.0,36.7055,36.7055,36.6678,36.6678,1142016.0
2023-05-19 11:10:00,38.94,38.99,38.93,38.98,362761.0,36.6678,36.7149,36.6584,36.7055,362761.0
2023-05-19 11:15:00,38.98,39.05,38.95,39.03,411245.0,36.7055,36.7714,36.6772,36.7526,411245.0
2023-05-19 11:20:00,39.04,39.08,39.02,39.02,333237.0,36.762,36.7996,36.7431,36.7431,333237.0
2023-05-19 11:25:00,39.02,39.04,38.99,38.99,261449.0,36.7431,36.762,36.7149,36.7149,261449.0
2023-05-19 11:30:00,38.99,39.01,38.96,38.99,236947.0,36.7149,36.7337,36.6866,36.7149,236947.0
2023-05-19 11:35:00,38.98,38.99,38.94,38.96,277974.0,36.7055,36.7149,36.6678,36.6866,277974.0
2023-05-19 11:40:00,38.96,39.0,38.94,38.99,1353222.0,36.6866,36.7243,36.6678,36.7149,1353222.0
2023-05-19 11:45:00,38.99,39.01,38.98,39.0,91271.0,36.7149,36.7337,36.7055,36.7243,91271.0
2023-05-19 11:50:00,38.99,39.0,38.97,38.99,279561.0,36.7149,36.7243,36.6961,36.7149,279561.0
2023-05-19 11:55:00,38.99,39.01,38.96,38.97,888594.0,36.7149,36.7337,36.6866,36.6961,888594.0
2023-05-19 12:00:00,38.97,38.98,38.95,38.97,136331.0,36.6961,36.7055,36.6772,36.6961,136331.0
2023-05-19 12:05:00,38.98,38.98,38.96,38.97,164957.0,36.7055,36.7055,36.6866,36.6961,164957.0
2023-05-19 12:10:00,38.96,38.97,38.95,38.96,165380.0,36.6866,36.6961,36.6772,36.6866,165380.0
2023-05-19 12:15:00,38.95,38.97,38.94,38.95,346571.0,36.6772,36.6961,36.6678,36.6772,346571.0
2023-05-19 12:20:00,38.95,38.96,38.94,38.95,111752.0,36.6772,36.6866,36.6678,36.6772,111752.0
2023-05-19 12:25:00,38.95,38.96,38.94,38.95,55827.0,36.6772,36.6866,36.6678,36.6772,55827.0
2023-05-19 12:30:00,38.94,38.94,38.91,38.92,82909.0,36.6678,36.6678,36.6396,36.649,82909.0
2023-05-19 12:35:00,38.92,38.95,38.92,38.95,117668.0,36.649,36.6772,36.649,36.6772,117668.0
2023-05-19 12:40:00,38.95,38.96,38.94,38.96,33673.0,36.6772,36.6866,36.6678,36.6866,33673.0
2023-05-19 12:45:00,38.96,38.98,38.96,38.98,162023.0,36.6866,36.7055,36.6866,36.7055,162023.0
2023-05-19 12:50:00,38.98,39.0,38.97,39.0,77440.0,36.7055,36.7243,36.6961,36.7243,77440.0
2023-05-19 12:55:00,39.0,39.01,38.99,39.0,141407.0,36.7243,36.7337,36.7149,36.7243,141407.0
2023-05-19 13:00:00,39.01,39.02,39.0,39.02,86608.0,36.7337,36.7431,36.7243,36.7431,86608.0
2023-05-19 13:05:00,39.01,39.02,38.99,39.0,149509.0,36.7337,36.7431,36.7149,36.7243,149509.0
2023-05-19 13:10:00,39.0,39.0,38.98,38.98,34632.0,36.7243,36.7243,36.7055,36.7055,34632.0
2023-05-19 13:15:00,38.98,39.0,38.98,38.99,36246.0,36.7055,36.7243,36.7055,36.7149,36246.0
2023-05-19 13:20:00,38.99,39.01,38.98,39.0,209953.0,36.7149,36.7337,36.7055,36.7243,209953.0
2023-05-19 13:25:00,38.99,39.0,38.98,38.98,65824.0,36.7149,36.7243,36.7055,36.7055,65824.0
2023-05-19 13:30:00,38.99,39.01,38.98,39.01,168877.0,36.7149,36.7337,36.7055,36.7337,168877.0
2023-05-19 13:35:00,39.01,39.01,39.0,39.0,64471.0,36.7337,36.7337,36.7243,36.7243,64471.0
2023-05-19 13:40:00,39.01,39.01,38.99,39.0,286890.0,36.7337,36.7337,36.7149,36.7243,286890.0
2023-05-19 13:45:00,39.0,39.01,38.98,38.98,172158.0,36.7243,36.7337,36.7055,36.7055,172158.0
2023-05-19 13:50:00,38.98,38.98,38.97,38.98,54578.0,36.7055,36.7055,36.6961,36.7055,54578.0
2023-05-19 13:55:00,38.97,38.98,38.96,38.97,96892.0,36.6961,36.7055,36.6866,36.6961,96892.0
2023-05-19 14:00:00,38.96,38.97,38.95,38.96,99914.0,36.6866,36.6961,36.6772,36.6866,99914.0
2023-05-19 14:05:00,38.96,38.96,38.94,38.94,99354.0,36.6866,36.6866,36.6678,36.6678,99354.0
2023-05-19 14:10:00,38.94,38.94,38.92,38.93,111804.0,36.6678,36.6678,36.649,36.6584,111804.0
2023-05-19 14:15:00,38.93,38.94,38.91,38.94,398743.0,36.6584,36.6678,36.6396,36.6678,398743.0
2023-05-19 14:20:00,38.93,38.95,38.93,38.95,274683.0,36.6584,36.6772,36.6584,36.6772,274683.0
2023-05-19 14:25:00,38.94,38.95,38.93,38.93,239347.0,36.6678,36.6772,36.6584,36.6584,239347.0
2023-05-19 14:30:00,38.93,38.94,38.92,38.93,242865.0,36.6584,36.6678,36.649,36.6584,242865.0
2023-05-19 14:35:00,38.93,38.93,38.92,38.93,126682.0,36.6584,36.6584,36.649,36.6584,126682.0
2023-05-19 14:40:00,38.92,38.93,38.91,38.92,146526.0,36.649,36.6584,36.6396,36.649,146526.0
2023-05-19 14:45:00,38.92,38.92,38.89,38.9,275111.0,36.649,36.649,36.6207,36.6302,275111.0
2023-05-19 14:50:00,38.9,38.93,38.9,38.93,316705.0,36.6302,36.6584,36.6302,36.6584,316705.0
2023-05-19 14:55:00,38.93,38.94,38.92,38.93,179345.0,36.6584,36.6678,36.649,36.6584,179345.0
2023-05-19 15:00:00,38.93,38.94,38.92,38.93,83798.0,36.6584,36.6678,36.649,36.6584,83798.0
2023-05-19 15:05:00,38.93,38.93,38.91,38.93,107236.0,36.6584,36.6584,36.6396,36.6584,107236.0
2023-05-19 15:10:00,38.93,38.94,38.92,38.94,42380.0,36.6584,36.6678,36.649,36.6678,42380.0
2023-05-19 15:15:00,38.94,38.94,38.93,38.93,156503.0,36.6678,36.6678,36.6584,36.6584,156503.0
2023-05-19 15:20:00,38.94,38.94,38.92,38.94,131988.0,36.6678,36.6678,36.649,36.6678,131988.0
2023-05-19 15:25:00,38.94,38.94,38.92,38.92,303359.0,36.6678,36.6678,36.649,36.649,303359.0
2023-05-19 15:30:00,38.92,38.93,38.91,38.93,446958.0,36.649,36.6584,36.6396,36.6584,446958.0
2023-05-19 15:35:00,38.93,38.94,38.92,38.93,171714.0,36.6584,36.6678,36.649,36.6584,171714.0
2023-05-19 15:40:00,38.93,38.96,38.92,38.96,157373.0,36.6584,36.6866,36.649,36.6866,157373.0
2023-05-19 15:45:00,38.96,38.97,38.95,38.96,347510.0,36.6866,36.6961,36.6772,36.6866,347510.0
2023-05-19 15:50:00,38.96,38.98,38.94,38.98,659739.0,36.6866,36.7055,36.6678,36.7055,659739.0
2023-05-19 15:55:00,38.98,39.0,38.97,39.0,1192315.0,36.7055,36.7243,36.6961,36.7243,1192315.0
2023-05-22 09:30:00,39.26,39.36,39.26,39.36,801418.0,36.9691,37.0633,36.9691,37.0633,801418.0
2023-05-22 09:35:00,39.36,39.42,39.35,39.4,478806.0,37.0633,37.1198,37.0539,37.101,478806.0
2023-05-22 09:40:00,39.4,39.45,39.4,39.42,987039.0,37.101,37.1481,37.101,37.1198,987039.0
2023-05-22 09:45:00,39.42,39.45,39.41,39.45,1194143.0,37.1198,37.1481,37.1104,37.1481,1194143.0
2023-05-22 09:50:00,39.45,39.47,39.4,39.41,256341.0,37.1481,37.1669,37.101,37.1104,256341.0
2023-05-22 09:55:00,39.41,39.41,39.37,39.38,205286.0,37.1104,37.1104,37.0727,37.0821,205286.0
2023-05-22 10:00:00,39.38,39.39,39.36,39.37,717002.0,37.0821,37.0916,37.0633,37.0727,717002.0
2023-05-22 10:05:00,39.37,39.39,39.33,39.34,1143580.0,37.0727,37.0916,37.0351,37.0445,1143580.0
2023-05-22 10:10:00,39.33,39.4,39.32,39.38,422848.0,37.0351,37.101,37.0256,37.0821,422848.0
2023-05-22 10:15:00,39.38,39.39,39.36,39.38,263559.0,37.0821,37.0916,37.0633,37.0821,263559.0
2023-05-22 10:20:00,39.39,39.39,39.36,39.38,173306.0,37.0916,37.0916,37.0633,37.0821,173306.0
2023-05-22 10:25:00,39.37,39.38,39.35,39.35,485642.0,37.0727,37.0821,37.0539,37.0539,485642.0
2023-05-22 10:30:00,39.36,39.38,39.34,39.37,212944.0,37.0633,37.0821,37.0445,37.0727,212944.0
2023-05-22 10:35:00,39.38,39.38,39.36,39.36,71810.0,37.0821,37.0821,37.0633,37.0633,71810.0
2023-05-22 10:40:00,39.36,39.38,39.35,39.37,181059.0,37.0633,37.0821,37.0539,37.0727,181059.0
2023-05-22 10:45:00,39.37,39.38,39.36,39.37,236860.0,37.0727,37.0821,37.0633,37.0727,236860.0
2023-05-22 10:50:00,39.37,39.38,39.34,39.35,187929.0,37.0727,37.0821,37.0445,37.0539,187929.0
2023-05-22 10:55:00,39.35,39.36,39.33,39.36,459816.0,37.0539,37.0633,37.0351,37.0633,459816.0
2023-05-22 11:00:00,39.36,39.36,39.34,39.36,214287.0,37.0633,37.0633,37.0445,37.0633,214287.0
2023-05-22 11:05:00,39.36,39.37,39.33,39.34,163596.0,37.0633,37.0727,37.0351,37.0445,163596.0
2023-05-22 11:10:00,39.34,39.35,39.33,39.34,285511.0,37.0445,37.0539,37.0351,37.0445,285511.0
2023-05-22 11:15:00,39.34,39.34,39.32,39.33,86409.0,37.0445,37.0445,37.0256,37.0351,86409.0
2023-05-22 11:20:00,39.33,39.34,39.32,39.33,271408.0,37.0351,37.0445,37.0256,37.0351,271408.0
2023-05-22 11:25:00,39.33,39.34,39.32,39.34,180551.0,37.0351,37.0445,37.0256,37.0445,180551.0
2023-05-22 11:30:00,39.34,39.34,39.31,39.32,250436.0,37.0445,37.0445,37.0162,37.0256,250436.0
2023-05-22 11:35:00,39.32,39.32,39.29,39.3,165092.0,37.0256,37.0256,36.9974,37.0068,165092.0
2023-05-22 11:40:00,39.3,39.3,39.28,39.3,69388.0,37.0068,37.0068,36.988,37.0068,69388.0
2023-05-22 11:45:00,39.29,39.29,39.27,39.28,115362.0,36.9974,36.9974,36.9786,36.988,115362.0
2023-05-22 11:50:00,39.29,39.3,39.28,39.3,173027.0,36.9974,37.0068,36.988,37.0068,173027.0
2023-05-22 11:55:00,39.3,39.31,39.29,39.3,372217.0,37.0068,37.0162,36.9974,37.0068,372217.0
2023-05-22 12:00:00,39.3,39.3,39.28,39.3,185673.0,37.0068,37.0068,36.988,37.0068,185673.0
2023-05-22 12:05:00,39.3,39.32,39.29,39.32,51541.0,37.0068,37.0256,36.9974,37.0256,51541.0
2023-05-22 12:10:00,39.32,39.33,39.31,39.32,253302.0,37.0256,37.0351,37.0162,37.0256,253302.0
2023-05-22 12:15:00,39.32,39.33,39.3,39.33,222634.0,37.0256,37.0351,37.0068,37.0351,222634.0
2023-05-22 12:20:00,39.32,39.33,39.3,39.3,95491.0,37.0256,37.0351,37.0068,37.0068,95491.0
2023-05-22 12:25:00,39.3,39.32,39.3,39.31,69457.0,37.0068,37.0256,37.0068,37.0162,69457.0
2023-05-22 12:30:00,39.31,39.32,39.3,39.3,123772.0,37.0162,37.0256,37.0068,37.0068,123772.0
2023-05-22 12:35:00,39.31,39.32,39.3,39.31,36839.0,37.0162,37.0256,37.0068,37.0162,36839.0
2023-05-22 12:40:00,39.32,39.32,39.31,39.32,38962.0,37.0256,37.0256,37.0162,37.0256,38962.0
2023-05-22 12:45:00,39.32,39.33,39.31,39.31,279934.0,37.0256,37.0351,37.0162,37.0162,279934.0
2023-05-22 12:50:00,39.32,39.33,39.31,39.31,161183.0,37.0256,37.0351,37.0162,37.0162,161183.0
2023-05-22 12:55:00,39.32,39.33,39.31,39.33,40818.0,37.0256,37.0351,37.0162,37.0351,40818.0
2023-05-22 13:00:00,39.33,39.34,39.31,39.32,192421.0,37.0351,37.0445,37.0162,37.0256,192421.0
2023-05-22 13:05:00,39.32,39.33,39.31,39.32,115314.0,37.0256,37.0351,37.0162,37.0256,115314.0
2023-05-22 13:10:00,39.32,39.32,39.29,39.3,1665755.0,37.0256,37.0256,36.9974,37.0068,1665755.0
2023-05-22 13:15:00,39.3,39.31,39.28,39.3,355029.0,37.0068,37.0162,36.988,37.0068,355029.0
2023-05-22 13:20:00,39.3,39.31,39.29,39.3,212370.0,37.0068,37.0162,36.9974,37.0068,212370.0
2023-05-22 13:25:00,39.3,39.32,39.29,39.31,484089.0,37.0068,37.0256,36.9974,37.0162,484089.0
2023-05-22 13:30:00,39.31,39.33,39.31,39.33,197076.0,37.0162,37.0351,37.0162,37.0351,197076.0
2023-05-22 13:35:00,39.32,39.33,39.32,39.33,41736.0,37.0256,37.0351,37.0256,37.0351,41736.0
2023-05-22 13:40:00,39.33,39.34,39.32,39.33,184947.0,37.0351,37.0445,37.0256,37.0351,184947.0
2023-05-22 13:45:00,39.33,39.33,39.32,39.33,125556.0,37.0351,37.0351,37.0256,37.0351,125556.0
2023-05-22 13:50:00,39.33,39.34,39.32,39.34,101359.0,37.0351,37.0445,37.0256,37.0445,101359.0
2023-05-22 13:55:00,39.34,39.35,39.33,39.34,146710.0,37.0445,37.0539,37.0351,37.0445,146710.0
2023-05-22 14:00:00,39.34,39.35,39.34,39.34,77372.0,37.0445,37.0539,37.0445,37.0445,77372.0
2023-05-22 14:05:00,39.34,39.35,39.33,39.34,93226.0,37.0445,37.0539,37.0351,37.0445,93226.0
2023-05-22 14:10:00,39.34,39.35,39.33,39.34,209263.0,37.0445,37.0539,37.0351,37.0445,209263.0
2023-05-22 14:15:00,39.34,39.35,39.33,39.34,72368.0,37.0445,37.0539,37.0351,37.0445,72368.0
2023-05-22 14:20:00,39.34,39.35,39.33,39.34,73921.0,37.0445,37.0539,37.0351,37.0445,73921.0
2023-05-22 14:25:00,39.34,39.35,39.33,39.34,125047.0,37.0445,37.0539,37.0351,37.0445,125047.0
2023-05-22 14:30:00,39.34,39.35,39.34,39.34,55031.0,37.0445,37.0539,37.0445,37.0445,55031.0
2023-05-22 14:35:00,39.35,39.35,39.34,39.34,188378.0,37.0539,37.0539,37.0445,37.0445,188378.0
2023-05-22 14:40:00,39.34,39.35,39.34,39.35,117078.0,37.0445,37.0539,37.0445,37.0539,117078.0
2023-05-22 14:45:00,39.35,39.35,39.34,39.35,123900.0,37.0539,37.0539,37.0445,37.0539,123900.0
2023-05-22 14:50:00,39.35,39.36,39.34,39.35,198240.0,37.0539,37.0633,37.0445,37.0539,198240.0
2023-05-22 14:55:00,39.35,39.35,39.33,39.34,295021.0,37.0539,37.0539,37.0351,37.0445,295021.0
2023-05-22 15:00:00,39.34,39.36,39.34,39.35,207575.0,37.0445,37.0633,37.0445,37.0539,207575.0
2023-05-22 15:05:00,39.35,39.36,39.33,39.34,102910.0,37.0539,37.0633,37.0351,37.0445,102910.0
2023-05-22 15:10:00,39.33,39.35,39.32,39.32,484076.0,37.0351,37.0539,37.0256,37.0256,484076.0
2023-05-22 15:15:00,39.33,39.34,39.32,39.34,165016.0,37.0351,37.0445,37.0256,37.0445,165016.0
2023-05-22 15:20:00,39.34,39.34,39.31,39.32,381891.0,37.0445,37.0445,37.0162,37.0256,381891.0
2023-05-22 15:25:00,39.32,39.32,39.3,39.31,232288.0,37.0256,37.0256,37.0068,37.0162,232288.0
2023-05-22 15:30:00,39.31,39.31,39.3,39.3,132312.0,37.0162,37.0162,37.0068,37.0068,132312.0
2023-05-22 15:35:00,39.3,39.31,39.29,39.3,189264.0,37.0068,37.0162,36.9974,37.0068,189264.0
2023-05-22 15:40:00,39.3,39.31,39.29,39.3,259989.0,37.0068,37.0162,36.9974,37.0068,259989.0
2023-05-22 15:45:00,39.3,39.31,39.28,39.29,1040729.0,37.0068,37.0162,36.988,36.9974,1040729.0
2023-05-22 15:50:00,39.29,39.3,39.28,39.29,730743.0,36.9974,37.0068,36.988,36.9974,730743.0
2023-05-22 15:55:00,39.29,39.3,39.27,39.29,1787279.0,36.9974,37.0068,36.9786,36.9974,1787279.0
2023-05-23 09:30:00,38.95,38.98,38.9,38.95,909510.0,36.6772,36.7055,36.6302,36.6772,909510.0
2023-05-23 09:35:00,38.95,38.97,38.93,38.95,316211.0,36.6772,36.6961,36.6584,36.6772,316211.0
2023-05-23 09:40:00,38.95,38.97,38.94,38.96,256481.0,36.6772,36.6961,36.6678,36.6866,256481.0
2023-05-23 09:45:00,38.95,38.97,38.91,38.92,842303.0,36.6772,36.6961,36.6396,36.649,842303.0
2023-05-23 09:50:00,38.92,38.95,38.91,38.94,323714.0,36.649,36.6772,36.6396,36.6678,323714.0
2023-05-23 09:55:00,38.95,38.99,38.94,38.96,517397.0,36.6772,36.7149,36.6678,36.6866,517397.0
2023-05-23 10:00:00,38.97,39.01,38.96,39.0,565217.0,36.6961,36.7337,36.6866,36.7243,565217.0
2023-05-23 10:05:00,39.0,39.03,38.99,39.01,174355.0,36.7243,36.7526,36.7149,36.7337,174355.0
2023-05-23 10:10:00,39.02,39.02,39.01,39.01,18346.0,36.7431,36.7431,36.7337,36.7337,18346.0
2023-05-23 10:15:00,39.02,39.05,39.0,39.04,280725.0,36.7431,36.7714,36.7243,36.762,280725.0
2023-05-23 10:20:00,39.04,39.05,39.01,39.02,67522.0,36.762,36.7714,36.7337,36.7431,67522.0
2023-05-23 10:25:00,39.01,39.04,39.01,39.03,131157.0,36.7337,36.762,36.7337,36.7526,131157.0
2023-05-23 10:30:00,39.03,39.05,39.02,39.03,289544.0,36.7526,36.7714,36.7431,36.7526,289544.0
2023-05-23 10:35:00,39.04,39.05,39.02,39.05,133542.0,36.762,36.7714,36.7431,36.7714,133542.0
2023-05-23 10:40:00,39.05,39.05,39.02,39.02,144793.0,36.7714,36.7714,36.7431,36.7431,144793.0
2023-05-23 10:45:00,39.02,39.03,39.02,39.02,131339.0,36.7431,36.7526,36.7431,36.7431,131339.0
2023-05-23 10:50:00,39.02,39.03,39.0,39.01,776659.0,36.7431,36.7526,36.7243,36.7337,776659.0
2023-05-23 10:55:00,39.0,39.02,38.99,39.0,131305.0,36.7243,36.7431,36.7149,36.7243,131305.0
2023-05-23 11:00:00,39.0,39.02,38.99,39.01,89127.0,36.7243,36.7431,36.7149,36.7337,89127.0
2023-05-23 11:05:00,39.0,39.0,38.98,38.99,175958.0,36.7243,36.7243,36.7055,36.7149,175958.0
2023-05-23 11:10:00,38.98,38.99,38.98,38.98,71994.0,36.7055,36.7149,36.7055,36.7055,71994.0
2023-05-23 11:15:00,38.99,38.99,38.97,38.97,125517.0,36.7149,36.7149,36.6961,36.6961,125517.0
2023-05-23 11:20:00,38.97,38.98,38.96,38.98,164118.0,36.6961,36.7055,36.6866,36.7055,164118.0
2023-05-23 11:25:00,38.98,39.0,38.97,39.0,333339.0,36.7055,36.7243,36.6961,36.7243,333339.0
2023-05-23 11:30:00,39.0,39.01,38.99,38.99,431558.0,36.7243,36.7337,36.7149,36.7149,431558.0
2023-05-23 11:35:00,39.0,39.01,38.99,39.01,234516.0,36.7243,36.7337,36.7149,36.7337,234516.0
2023-05-23 11:40:00,39.01,39.04,39.0,39.04,159924.0,36.7337,36.762,36.7243,36.762,159924.0
2023-05-23 11:45:00,39.03,39.04,39.02,39.04,166179.0,36.7526,36.762,36.7431,36.762,166179.0
2023-05-23 11:50:00,39.04,39.04,39.01,39.02,128352.0,36.762,36.762,36.7337,36.7431,128352.0
2023-05-23 11:55:00,39.02,39.02,39.01,39.01,224811.0,36.7431,36.7431,36.7337,36.7337,224811.0
2023-05-23 12:00:00,39.01,39.02,38.98,38.98,68635.0,36.7337,36.7431,36.7055,36.7055,68635.0
2023-05-23 12:05:00,38.98,38.99,38.97,38.97,121158.0,36.7055,36.7149,36.6961,36.6961,121158.0
2023-05-23 12:10:00,38.98,38.98,38.96,38.97,137717.0,36.7055,36.7055,36.6866,36.6961,137717.0
2023-05-23 12:15:00,38.96,38.97,38.93,38.94,225290.0,36.6866,36.6961,36.6584,36.6678,225290.0
2023-05-23 12:20:00,38.94,38.95,38.93,38.94,301771.0,36.6678,36.6772,36.6584,36.6678,301771.0
2023-05-23 12:25:00,38.94,38.94,38.93,38.93,59972.0,36.6678,36.6678,36.6584,36.6584,59972.0
2023-05-23 12:30:00,38.93,38.93,38.92,38.92,332771.0,36.6584,36.6584,36.649,36.649,332771.0
2023-05-23 12:35:00,38.92,38.92,38.87,38.88,663867.0,36.649,36.649,36.6019,36.6113,663867.0
2023-05-23 12:40:00,38.88,38.89,38.87,38.88,338109.0,36.6113,36.6207,36.6019,36.6113,338109.0
2023-05-23 12:45:00,38.88,38.9,38.87,38.89,449106.0,36.6113,36.6302,36.6019,36.6207,449106.0
2023-05-23 12:50:00,38.89,38.9,38.88,38.9,89420.0,36.6207,36.6302,36.6113,36.6302,89420.0
2023-05-23 12:55:00,38.9,38.91,38.89,38.91,226664.0,36.6302,36.6396,36.6207,36.6396,226664.0
2023-05-23 13:00:00,38.9,38.91,38.89,38.91,259561.0,36.6302,36.6396,36.6207,36.6396,259561.0
2023-05-23 13:05:00,38.9,38.92,38.89,38.92,850580.0,36.6302,36.649,36.6207,36.649,850580.0
2023-05-23 13:10:00,38.92,38.93,38.91,38.93,58481.0,36.649,36.6584,36.6396,36.6584,58481.0
2023-05-23 13:15:00,38.93,38.93,38.92,38.93,41103.0,36.6584,36.6584,36.649,36.6584,41103.0
2023-05-23 13:20:00,38.93,38.93,38.9,38.92,194006.0,36.6584,36.6584,36.6302,36.649,194006.0
2023-05-23 13:25:00,38.91,38.92,38.87,38.87,309826.0,36.6396,36.649,36.6019,36.6019,309826.0
2023-05-23 13:30:00,38.87,38.88,38.84,38.87,579550.0,36.6019,36.6113,36.5737,36.6019,579550.0
2023-05-23 13:35:00,38.87,38.88,38.86,38.87,94499.0,36.6019,36.6113,36.5925,36.6019,94499.0
2023-05-23 13:40:00,38.87,38.89,38.87,38.88,239013.0,36.6019,36.6207,36.6019,36.6113,239013.0
2023-05-23 13:45:00,38.89,38.89,38.86,38.87,92133.0,36.6207,36.6207,36.5925,36.6019,92133.0
2023-05-23 13:50:00,38.87,38.87,38.85,38.87,233148.0,36.6019,36.6019,36.5831,36.6019,233148.0
2023-05-23 13:55:00,38.86,38.86,38.85,38.86,75506.0,36.5925,36.5925,36.5831,36.5925,75506.0
2023-05-23 14:00:00,38.85,38.87,38.85,38.86,128643.0,36.5831,36.6019,36.5831,36.5925,128643.0
2023-05-23 14:05:00,38.86,38.88,38.85,38.87,392349.0,36.5925,36.6113,36.5831,36.6019,392349.0
2023-05-23 14:10:00,38.87,38.88,38.85,38.85,72664.0,36.6019,36.6113,36.5831,36.5831,72664.0
2023-05-23 14:15:00,38.85,38.86,38.81,38.83,334866.0,36.5831,36.5925,36.5454,36.5642,334866.0
2023-05-23 14:20:00,38.83,38.83,38.77,38.77,437035.0,36.5642,36.5642,36.5077,36.5077,437035.0
2023-05-23 14:25:00,38.78,38.78,38.76,38.77,444459.0,36.5172,36.5172,36.4983,36.5077,444459.0
2023-05-23 14:30:00,38.77,38.8,38.76,38.79,383670.0,36.5077,36.536,36.4983,36.5266,383670.0
2023-05-23 14:35:00,38.78,38.79,38.75,38.76,433498.0,36.5172,36.5266,36.4889,36.4983,433498.0
2023-05-23 14:40:00,38.76,38.76,38.74,38.76,343838.0,36.4983,36.4983,36.4795,36.4983,343838.0
2023-05-23 14:45:00,38.76,38.77,38.75,38.77,162847.0,36.4983,36.5077,36.4889,36.5077,162847.0
2023-05-23 14:50:00,38.76,38.79,38.76,38.77,190563.0,36.4983,36.5266,36.4983,36.5077,190563.0
2023-05-23 14:55:00,38.77,38.78,38.76,38.77,105298.0,36.5077,36.5172,36.4983,36.5077,105298.0
2023-05-23 15:00:00,38.78,38.78,38.77,38.77,355953.0,36.5172,36.5172,36.5077,36.5077,355953.0
2023-05-23 15:05:00,38.77,38.79,38.76,38.77,348500.0,36.5077,36.5266,36.4983,36.5077,348500.0
2023-05-23 15:10:00,38.77,38.79,38.77,38.78,658499.0,36.5077,36.5266,36.5077,36.5172,658499.0
2023-05-23 15:15:00,38.77,38.78,38.72,38.72,807429.0,36.5077,36.5172,36.4607,36.4607,807429.0
2023-05-23 15:20:00,38.72,38.74,38.72,38.74,1030839.0,36.4607,36.4795,36.4607,36.4795,1030839.0
2023-05-23 15:25:00,38.74,38.74,38.72,38.73,1085887.0,36.4795,36.4795,36.4607,36.4701,1085887.0
2023-05-23 15:30:00,38.73,38.73,38.71,38.72,883381.0,36.4701,36.4701,36.4512,36.4607,883381.0
2023-05-23 15:35:00,38.72,38.73,38.71,38.71,583690.0,36.4607,36.4701,36.4512,36.4512,583690.0
2023-05-23 15:40:00,38.71,38.72,38.69,38.69,396664.0,36.4512,36.4607,36.4324,36.4324,396664.0
2023-05-23 15:45:00,38.69,38.71,38.69,38.71,771654.0,36.4324,36.4512,36.4324,36.4512,771654.0
2023-05-23 15:50:00,38.7,38.71,38.69,38.7,882711.0,36.4418,36.4512,36.4324,36.4418,882711.0
2023-05-23 15:55:00,38.69,38.71,38.67,38.68,3313046.0,36.4324,36.4512,36.4136,36.423,3313046.0
2023-05-24 09:30:00,38.65,38.67,38.6,38.63,369927.0,36.3947,36.4136,36.3477,36.3759,369927.0
2023-05-24 09:35:00,38.63,38.64,38.57,38.62,277766.0,36.3759,36.3853,36.3194,36.3665,277766.0
2023-05-24 09:40:00,38.61,38.63,38.55,38.55,259538.0,36.3571,36.3759,36.3006,36.3006,259538.0
2023-05-24 09:45:00,38.55,38.57,38.53,38.56,347235.0,36.3006,36.3194,36.2817,36.31,347235.0
2023-05-24 09:50:00,38.55,38.57,38.49,38.49,491403.0,36.3006,36.3194,36.2441,36.2441,491403.0
2023-05-24 09:55:00,38.5,38.51,38.49,38.5,263379.0,36.2535,36.2629,36.2441,36.2535,263379.0
2023-05-24 10:00:00,38.5,38.52,38.47,38.48,304213.0,36.2535,36.2723,36.2252,36.2347,304213.0
2023-05-24 10:05:00,38.48,38.49,38.47,38.48,120310.0,36.2347,36.2441,36.2252,36.2347,120310.0
2023-05-24 10:10:00,38.48,38.5,38.47,38.49,344595.0,36.2347,36.2535,36.2252,36.2441,344595.0
2023-05-24 10:15:00,38.49,38.52,38.48,38.5,197393.0,36.2441,36.2723,36.2347,36.2535,197393.0
2023-05-24 10:20:00,38.49,38.5,38.44,38.44,195874.0,36.2441,36.2535,36.197,36.197,195874.0
2023-05-24 10:25:00,38.45,38.46,38.43,38.45,314122.0,36.2064,36.2158,36.1876,36.2064,314122.0
2023-05-24 10:30:00,38.46,38.47,38.45,38.45,277789.0,36.2158,36.2252,36.2064,36.2064,277789.0
2023-05-24 10:35:00,38.46,38.48,38.45,38.46,125252.0,36.2158,36.2347,36.2064,36.2158,125252.0
2023-05-24 10:40:00,38.46,38.47,38.44,38.46,404179.0,36.2158,36.2252,36.197,36.2158,404179.0
2023-05-24 10:45:00,38.45,38.46,38.43,38.44,389477.0,36.2064,36.2158,36.1876,36.197,389477.0
2023-05-24 10:50:00,38.45,38.45,38.41,38.43,158172.0,36.2064,36.2064,36.1687,36.1876,158172.0
2023-05-24 10:55:00,38.43,38.44,38.42,38.44,91358.0,36.1876,36.197,36.1782,36.197,91358.0
2023-05-24 11:00:00,38.44,38.44,38.41,38.42,170416.0,36.197,36.197,36.1687,36.1782,170416.0
2023-05-24 11:05:00,38.42,38.44,38.41,38.43,380024.0,36.1782,36.197,36.1687,36.1876,380024.0
2023-05-24 11:10:00,38.44,38.46,38.43,38.45,131159.0,36.197,36.2158,36.1876,36.2064,131159.0
2023-05-24 11:15:00,38.45,38.47,38.43,38.44,216170.0,36.2064,36.2252,36.1876,36.197,216170.0
2023-05-24 11:20:00,38.44,38.49,38.44,38.47,330138.0,36.197,36.2441,36.197,36.2252,330138.0
2023-05-24 11:25:00,38.48,38.51,38.47,38.5,475371.0,36.2347,36.2629,36.2252,36.2535,475371.0
2023-05-24 11:30:00,38.49,38.51,38.49,38.5,351555.0,36.2441,36.2629,36.2441,36.2535,351555.0
2023-05-24 11:35:00,38.51,38.51,38.48,38.48,395268.0,36.2629,36.2629,36.2347,36.2347,395268.0
2023-05-24 11:40:00,38.48,38.49,38.46,38.47,251182.0,36.2347,36.2441,36.2158,36.2252,251182.0
2023-05-24 11:45:00,38.47,38.48,38.45,38.48,219269.0,36.2252,36.2347,36.2064,36.2347,219269.0
2023-05-24 11:50:00,38.48,38.49,38.46,38.48,255438.0,36.2347,36.2441,36.2158,36.2347,255438.0
2023-05-24 11:55:00,38.48,38.48,38.46,38.46,736941.0,36.2347,36.2347,36.2158,36.2158,736941.0
2023-05-24 12:00:00,38.46,38.48,38.46,38.47,791947.0,36.2158,36.2347,36.2158,36.2252,791947.0
2023-05-24 12:05:00,38.47,38.49,38.46,38.48,1262720.0,36.2252,36.2441,36.2158,36.2347,1262720.0
2023-05-24 12:10:00,38.48,38.48,38.42,38.43,1093749.0,36.2347,36.2347,36.1782,36.1876,1093749.0
2023-05-24 12:15:00,38.43,38.43,38.39,38.4,763139.0,36.1876,36.1876,36.1499,36.1593,763139.0
2023-05-24 12:20:00,38.4,38.41,38.38,38.39,319848.0,36.1593,36.1687,36.1405,36.1499,319848.0
2023-05-24 12:25:00,38.39,38.41,38.39,38.4,177675.0,36.1499,36.1687,36.1499,36.1593,177675.0
2023-05-24 12:30:00,38.41,38.41,38.39,38.41,203023.0,36.1687,36.1687,36.1499,36.1687,203023.0
2023-05-24 12:35:00,38.4,38.43,38.39,38.43,123686.0,36.1593,36.1876,36.1499,36.1876,123686.0
2023-05-24 12:40:00,38.43,38.44,38.41,38.43,132144.0,36.1876,36.197,36.1687,36.1876,132144.0
2023-05-24 12:45:00,38.43,38.44,38.42,38.44,302926.0,36.1876,36.197,36.1782,36.197,302926.0
2023-05-24 12:50:00,38.44,38.44,38.43,38.44,208946.0,36.197,36.197,36.1876,36.197,208946.0
2023-05-24 12:55:00,38.44,38.45,38.43,38.44,106754.0,36.197,36.2064,36.1876,36.197,106754.0
2023-05-24 13:00:00,38.44,38.44,38.41,38.43,101938.0,36.197,36.197,36.1687,36.1876,101938.0
2023-05-24 13:05:00,38.42,38.43,38.4,38.41,109413.0,36.1782,36.1876,36.1593,36.1687,109413.0
2023-05-24 13:10:00,38.41,38.41,38.39,38.4,44929.0,36.1687,36.1687,36.1499,36.1593,44929.0
2023-05-24 13:15:00,38.4,38.44,38.39,38.44,42931.0,36.1593,36.197,36.1499,36.197,42931.0
2023-05-24 13:20:00,38.44,38.46,38.43,38.44,242882.0,36.197,36.2158,36.1876,36.197,242882.0
2023-05-24 13:25:00,38.44,38.44,38.42,38.43,56423.0,36.197,36.197,36.1782,36.1876,56423.0
2023-05-24 13:30:00,38.43,38.45,38.42,38.44,37068.0,36.1876,36.2064,36.1782,36.197,37068.0
2023-05-24 13:35:00,38.44,38.45,38.43,38.43,123452.0,36.197,36.2064,36.1876,36.1876,123452.0
2023-05-24 13:40:00,38.44,38.45,38.43,38.44,181136.0,36.197,36.2064,36.1876,36.197,181136.0
2023-05-24 13:45:00,38.44,38.45,38.43,38.44,520790.0,36.197,36.2064,36.1876,36.197,520790.0
2023-05-24 13:50:00,38.43,38.44,38.43,38.44,111013.0,36.1876,36.197,36.1876,36.197,111013.0
2023-05-24 13:55:00,38.44,38.44,38.42,38.43,144735.0,36.197,36.197,36.1782,36.1876,144735.0
2023-05-24 14:00:00,38.42,38.44,38.41,38.41,172699.0,36.1782,36.197,36.1687,36.1687,172699.0
2023-05-24 14:05:00,38.41,38.43,38.4,38.41,45792.0,36.1687,36.1876,36.1593,36.1687,45792.0
2023-05-24 14:10:00,38.41,38.43,38.4,38.43,275032.0,36.1687,36.1876,36.1593,36.1876,275032.0
2023-05-24 14:15:00,38.42,38.44,38.42,38.44,55354.0,36.1782,36.197,36.1782,36.197,55354.0
2023-05-24 14:20:00,38.44,38.44,38.41,38.43,198285.0,36.197,36.197,36.1687,36.1876,198285.0
2023-05-24 14:25:00,38.43,38.43,38.39,38.4,136693.0,36.1876,36.1876,36.1499,36.1593,136693.0
2023-05-24 14:30:00,38.4,38.41,38.39,38.41,36002.0,36.1593,36.1687,36.1499,36.1687,36002.0
2023-05-24 14:35:00,38.41,38.43,38.4,38.42,107515.0,36.1687,36.1876,36.1593,36.1782,107515.0
2023-05-24 14:40:00,38.41,38.43,38.41,38.43,48240.0,36.1687,36.1876,36.1687,36.1876,48240.0
2023-05-24 14:45:00,38.43,38.44,38.42,38.43,134016.0,36.1876,36.197,36.1782,36.1876,134016.0
2023-05-24 14:50:00,38.43,38.44,38.42,38.42,462869.0,36.1876,36.197,36.1782,36.1782,462869.0
2023-05-24 14:55:00,38.42,38.42,38.4,38.41,48741.0,36.1782,36.1782,36.1593,36.1687,48741.0
2023-05-24 15:00:00,38.4,38.4,38.39,38.4,516582.0,36.1593,36.1593,36.1499,36.1593,516582.0
2023-05-24 15:05:00,38.4,38.42,38.39,38.41,187600.0,36.1593,36.1782,36.1499,36.1687,187600.0
2023-05-24 15:10:00,38.41,38.42,38.4,38.41,277785.0,36.1687,36.1782,36.1593,36.1687,277785.0
2023-05-24 15:15:00,38.41,38.46,38.41,38.45,209070.0,36.1687,36.2158,36.1687,36.2064,209070.0
2023-05-24 15:20:00,38.45,38.48,38.45,38.47,387955.0,36.2064,36.2347,36.2064,36.2252,387955.0
2023-05-24 15:25:00,38.47,38.47,38.45,38.46,475878.0,36.2252,36.2252,36.2064,36.2158,475878.0
2023-05-24 15:30:00,38.46,38.49,38.46,38.47,367109.0,36.2158,36.2441,36.2158,36.2252,367109.0
2023-05-24 15:35:00,38.47,38.48,38.43,38.45,389056.0,36.2252,36.2347,36.1876,36.2064,389056.0
2023-05-24 15:40:00,38.45,38.46,38.43,38.44,269422.0,36.2064,36.2158,36.1876,36.197,269422.0
2023-05-24 15:45:00,38.43,38.44,38.42,38.44,697291.0,36.1876,36.197,36.1782,36.197,697291.0
2023-05-24 15:50:00,38.43,38.44,38.4,38.41,744007.0,36.1876,36.197,36.1593,36.1687,744007.0
2023-05-24 15:55:00,38.41,38.43,38.4,38.41,1970753.0,36.1687,36.1876,36.1593,36.1687,1970753.0
2023-05-25 09:30:00,38.51,38.51,38.41,38.43,948708.0,36.2629,36.2629,36.1687,36.1876,948708.0
2023-05-25 09:35:00,38.43,38.47,38.4,38.4,240654.0,36.1876,36.2252,36.1593,36.1593,240654.0
2023-05-25 09:40:00,38.41,38.43,38.39,38.42,236027.0,36.1687,36.1876,36.1499,36.1782,236027.0
2023-05-25 09:45:00,38.42,38.47,38.41,38.44,649371.0,36.1782,36.2252,36.1687,36.197,649371.0
2023-05-25 09:50:00,38.44,38.48,38.42,38.48,304073.0,36.197,36.2347,36.1782,36.2347,304073.0
2023-05-25 09:55:00,38.48,38.49,38.44,38.45,214261.0,36.2347,36.2441,36.197,36.2064,214261.0
2023-05-25 10:00:00,38.45,38.48,38.42,38.47,299056.0,36.2064,36.2347,36.1782,36.2252,299056.0
2023-05-25 10:05:00,38.46,38.47,38.4,38.43,431673.0,36.2158,36.2252,36.1593,36.1876,431673.0
2023-05-25 10:10:00,38.42,38.43,38.35,38.36,294337.0,36.1782,36.1876,36.1122,36.1217,294337.0
2023-05-25 10:15:00,38.36,38.38,38.35,38.37,178732.0,36.1217,36.1405,36.1122,36.1311,178732.0
2023-05-25 10:20:00,38.36,38.38,38.35,38.36,233002.0,36.1217,36.1405,36.1122,36.1217,233002.0
2023-05-25 10:25:00,38.36,38.37,38.35,38.37,130112.0,36.1217,36.1311,36.1122,36.1311,130112.0
2023-05-25 10:30:00,38.37,38.38,38.34,38.37,300584.0,36.1311,36.1405,36.1028,36.1311,300584.0
2023-05-25 10:35:00,38.37,38.41,38.36,38.4,166538.0,36.1311,36.1687,36.1217,36.1593,166538.0
2023-05-25 10:40:00,38.41,38.43,38.4,38.43,218791.0,36.1687,36.1876,36.1593,36.1876,218791.0
2023-05-25 10:45:00,38.43,38.45,38.41,38.43,257284.0,36.1876,36.2064,36.1687,36.1876,257284.0
2023-05-25 10:50:00,38.43,38.44,38.42,38.44,145578.0,36.1876,36.197,36.1782,36.197,145578.0
2023-05-25 10:55:00,38.44,38.45,38.42,38.45,336581.0,36.197,36.2064,36.1782,36.2064,336581.0
2023-05-25 11:00:00,38.45,38.46,38.43,38.44,291274.0,36.2064,36.2158,36.1876,36.197,291274.0
2023-05-25 11:05:00,38.45,38.45,38.41,38.42,208541.0,36.2064,36.2064,36.1687,36.1782,208541.0
2023-05-25 11:10:00,38.42,38.43,38.41,38.41,300759.0,36.1782,36.1876,36.1687,36.1687,300759.0
2023-05-25 11:15:00,38.41,38.42,38.38,38.39,655556.0,36.1687,36.1782,36.1405,36.1499,655556.0
2023-05-25 11:20:00,38.39,38.4,38.38,38.38,317459.0,36.1499,36.1593,36.1405,36.1405,317459.0
2023-05-25 11:25:00,38.39,38.39,38.35,38.36,326276.0,36.1499,36.1499,36.1122,36.1217,326276.0
2023-05-25 11:30:00,38.35,38.36,38.32,38.32,112004.0,36.1122,36.1217,36.084,36.084,112004.0
2023-05-25 11:35:00,38.32,38.33,38.29,38.29,178279.0,36.084,36.0934,36.0557,36.0557,178279.0
2023-05-25 11:40:00,38.29,38.29,38.25,38.26,444171.0,36.0557,36.0557,36.0181,36.0275,444171.0
2023-05-25 11:45:00,38.26,38.31,38.25,38.3,282077.0,36.0275,36.0746,36.0181,36.0652,282077.0
2023-05-25 11:50:00,38.3,38.31,38.28,38.29,302161.0,36.0652,36.0746,36.0463,36.0557,302161.0
2023-05-25 11:55:00,38.29,38.31,38.29,38.3,181515.0,36.0557,36.0746,36.0557,36.0652,181515.0
2023-05-25 12:00:00,38.31,38.32,38.29,38.31,305531.0,36.0746,36.084,36.0557,36.0746,305531.0
2023-05-25 12:05:00,38.31,38.32,38.3,38.3,75237.0,36.0746,36.084,36.0652,36.0652,75237.0
2023-05-25 12:10:00,38.31,38.33,38.3,38.32,180991.0,36.0746,36.0934,36.0652,36.084,180991.0
2023-05-25 12:15:00,38.31,38.33,38.31,38.33,56655.0,36.0746,36.0934,36.0746,36.0934,56655.0
2023-05-25 12:20:00,38.33,38.34,38.32,38.33,318089.0,36.0934,36.1028,36.084,36.0934,318089.0
2023-05-25 12:25:00,38.33,38.34,38.32,38.34,244201.0,36.0934,36.1028,36.084,36.1028,244201.0
2023-05-25 12:30:00,38.34,38.35,38.31,38.32,335174.0,36.1028,36.1122,36.0746,36.084,335174.0
2023-05-25 12:35:00,38.32,38.34,38.31,38.34,120836.0,36.084,36.1028,36.0746,36.1028,120836.0
2023-05-25 12:40:00,38.34,38.36,38.33,38.34,314642.0,36.1028,36.1217,36.0934,36.1028,314642.0
2023-05-25 12:45:00,38.33,38.34,38.32,38.33,115909.0,36.0934,36.1028,36.084,36.0934,115909.0
2023-05-25 12:50:00,38.33,38.34,38.32,38.33,76265.0,36.0934,36.1028,36.084,36.0934,76265.0
2023-05-25 12:55:00,38.33,38.33,38.29,38.29,269268.0,36.0934,36.0934,36.0557,36.0557,269268.0
2023-05-25 13:00:00,38.3,38.3,38.28,38.28,150851.0,36.0652,36.0652,36.0463,36.0463,150851.0
2023-05-25 13:05:00,38.29,38.31,38.28,38.3,243631.0,36.0557,36.0746,36.0463,36.0652,243631.0
2023-05-25 13:10:00,38.31,38.33,38.3,38.33,87711.0,36.0746,36.0934,36.0652,36.0934,87711.0
2023-05-25 13:15:00,38.33,38.35,38.32,38.34,141550.0,36.0934,36.1122,36.084,36.1028,141550.0
2023-05-25 13:20:00,38.34,38.36,38.33,38.36,477349.0,36.1028,36.1217,36.0934,36.1217,477349.0
2023-05-25 13:25:00,38.36,38.38,38.35,38.37,182145.0,36.1217,36.1405,36.1122,36.1311,182145.0
2023-05-25 13:30:00,38.37,38.38,38.36,38.37,266688.0,36.1311,36.1405,36.1217,36.1311,266688.0
2023-05-25 13:35:00,38.36,38.37,38.35,38.37,94573.0,36.1217,36.1311,36.1122,36.1311,94573.0
2023-05-25 13:40:00,38.37,38.37,38.35,38.36,66188.0,36.1311,36.1311,36.1122,36.1217,66188.0
2023-05-25 13:45:00,38.36,38.37,38.35,38.37,123834.0,36.1217,36.1311,36.1122,36.1311,123834.0
2023-05-25 13:50:00,38.37,38.37,38.34,38.35,130716.0,36.1311,36.1311,36.1028,36.1122,130716.0
2023-05-25 13:55:00,38.34,38.37,38.34,38.36,120097.0,36.1028,36.1311,36.1028,36.1217,120097.0
2023-05-25 14:00:00,38.37,38.41,38.36,38.39,199963.0,36.1311,36.1687,36.1217,36.1499,199963.0
2023-05-25 14:05:00,38.38,38.39,38.35,38.36,238915.0,36.1405,36.1499,36.1122,36.1217,238915.0
2023-05-25 14:10:00,38.36,38.37,38.35,38.37,90718.0,36.1217,36.1311,36.1122,36.1311,90718.0
2023-05-25 14:15:00,38.37,38.39,38.37,38.39,100662.0,36.1311,36.1499,36.1311,36.1499,100662.0
2023-05-25 14:20:00,38.39,38.39,38.36,38.37,144867.0,36.1499,36.1499,36.1217,36.1311,144867.0
2023-05-25 14:25:00,38.36,38.39,38.36,38.37,124778.0,36.1217,36.1499,36.1217,36.1311,124778.0
2023-05-25 14:30:00,38.38,38.38,38.33,38.34,59125.0,36.1405,36.1405,36.0934,36.1028,59125.0
2023-05-25 14:35:00,38.34,38.34,38.32,38.33,221584.0,36.1028,36.1028,36.084,36.0934,221584.0
2023-05-25 14:40:00,38.33,38.33,38.3,38.3,382301.0,36.0934,36.0934,36.0652,36.0652,382301.0
2023-05-25 14:45:00,38.3,38.31,38.28,38.31,354851.0,36.0652,36.0746,36.0463,36.0746,354851.0
2023-05-25 14:50:00,38.31,38.32,38.3,38.32,197915.0,36.0746,36.084,36.0652,36.084,197915.0
2023-05-25 14:55:00,38.32,38.32,38.3,38.31,212473.0,36.084,36.084,36.0652,36.0746,212473.0
2023-05-25 15:00:00,38.31,38.32,38.3,38.32,201197.0,36.0746,36.084,36.0652,36.084,201197.0
2023-05-25 15:05:00,38.32,38.34,38.32,38.34,138565.0,36.084,36.1028,36.084,36.1028,138565.0
2023-05-25 15:10:00,38.34,38.35,38.33,38.34,209008.0,36.1028,36.1122,36.0934,36.1028,209008.0
2023-05-25 15:15:00,38.34,38.34,38.32,38.33,151451.0,36.1028,36.1028,36.084,36.0934,151451.0
2023-05-25 15:20:00,38.33,38.35,38.32,38.34,172283.0,36.0934,36.1122,36.084,36.1028,172283.0
2023-05-25 15:25:00,38.34,38.37,38.34,38.36,259490.0,36.1028,36.1311,36.1028,36.1217,259490.0
2023-05-25 15:30:00,38.36,38.38,38.34,38.34,443601.0,36.1217,36.1405,36.1028,36.1028,443601.0
2023-05-25 15:35:00,38.35,38.36,38.34,38.35,270033.0,36.1122,36.1217,36.1028,36.1122,270033.0
2023-05-25 15:40:00,38.35,38.37,38.34,38.37,273206.0,36.1122,36.1311,36.1028,36.1311,273206.0
2023-05-25 15:45:00,38.37,38.37,38.35,38.36,700478.0,36.1311,36.1311,36.1122,36.1217,700478.0
2023-05-25 15:50:00,38.36,38.36,38.35,38.35,562663.0,36.1217,36.1217,36.1122,36.1122,562663.0
2023-05-25 15:55:00,38.35,38.36,38.33,38.34,1587303.0,36.1122,36.1217,36.0934,36.1028,1587303.0
2023-05-26 09:30:00,38.66,38.72,38.66,38.68,631050.0,36.4042,36.4607,36.4042,36.423,631050.0
2023-05-26 09:35:00,38.67,38.75,38.66,38.75,293393.0,36.4136,36.4889,36.4042,36.4889,293393.0
2023-05-26 09:40:00,38.75,38.83,38.75,38.83,176097.0,36.4889,36.5642,36.4889,36.5642,176097.0
2023-05-26 09:45:00,38.83,38.86,38.81,38.81,337307.0,36.5642,36.5925,36.5454,36.5454,337307.0
2023-05-26 09:50:00,38.81,38.82,38.8,38.82,571743.0,36.5454,36.5548,36.536,36.5548,571743.0
2023-05-26 09:55:00,38.81,38.83,38.78,38.79,198601.0,36.5454,36.5642,36.5172,36.5266,198601.0
2023-05-26 10:00:00,38.8,38.86,38.79,38.86,387998.0,36.536,36.5925,36.5266,36.5925,387998.0
2023-05-26 10:05:00,38.85,38.9,38.85,38.9,301927.0,36.5831,36.6302,36.5831,36.6302,301927.0
2023-05-26 10:10:00,38.9,38.9,38.87,38.88,107848.0,36.6302,36.6302,36.6019,36.6113,107848.0
2023-05-26 10:15:00,38.88,38.94,38.88,38.94,170716.0,36.6113,36.6678,36.6113,36.6678,170716.0
2023-05-26 10:20:00,38.94,38.99,38.94,38.98,428631.0,36.6678,36.7149,36.6678,36.7055,428631.0
2023-05-26 10:25:00,38.98,39.0,38.97,39.0,502297.0,36.7055,36.7243,36.6961,36.7243,502297.0
2023-05-26 10:30:00,38.99,39.01,38.95,38.97,491375.0,36.7149,36.7337,36.6772,36.6961,491375.0
2023-05-26 10:35:00,38.96,39.0,38.96,38.99,246180.0,36.6866,36.7243,36.6866,36.7149,246180.0
2023-05-26 10:40:00,38.99,39.02,38.98,38.98,876618.0,36.7149,36.7431,36.7055,36.7055,876618.0
2023-05-26 10:45:00,38.99,39.04,38.99,39.03,902993.0,36.7149,36.762,36.7149,36.7526,902993.0
2023-05-26 10:50:00,39.02,39.04,39.0,39.02,421607.0,36.7431,36.762,36.7243,36.7431,421607.0
2023-05-26 10:55:00,39.02,39.05,39.02,39.03,220792.0,36.7431,36.7714,36.7431,36.7526,220792.0
2023-05-26 11:00:00,39.04,39.05,38.99,39.0,450836.0,36.762,36.7714,36.7149,36.7243,450836.0
2023-05-26 11:05:00,39.0,39.01,38.98,38.98,307912.0,36.7243,36.7337,36.7055,36.7055,307912.0
2023-05-26 11:10:00,38.99,38.99,38.95,38.98,281569.0,36.7149,36.7149,36.6772,36.7055,281569.0
2023-05-26 11:15:00,38.97,38.97,38.94,38.94,103588.0,36.6961,36.6961,36.6678,36.6678,103588.0
2023-05-26 11:20:00,38.95,38.95,38.91,38.92,497273.0,36.6772,36.6772,36.6396,36.649,497273.0
2023-05-26 11:25:00,38.92,38.95,38.92,38.93,146160.0,36.649,36.6772,36.649,36.6584,146160.0
2023-05-26 11:30:00,38.93,38.96,38.92,38.95,227863.0,36.6584,36.6866,36.649,36.6772,227863.0
2023-05-26 11:35:00,38.95,38.97,38.94,38.96,284754.0,36.6772,36.6961,36.6678,36.6866,284754.0
2023-05-26 11:40:00,38.96,38.97,38.95,38.97,166043.0,36.6866,36.6961,36.6772,36.6961,166043.0
2023-05-26 11:45:00,38.96,38.98,38.95,38.97,353733.0,36.6866,36.7055,36.6772,36.6961,353733.0
2023-05-26 11:50:00,38.97,38.98,38.96,38.97,82115.0,36.6961,36.7055,36.6866,36.6961,82115.0
2023-05-26 11:55:00,38.97,38.99,38.96,38.97,159029.0,36.6961,36.7149,36.6866,36.6961,159029.0
2023-05-26 12:00:00,38.98,38.99,38.97,38.98,204321.0,36.7055,36.7149,36.6961,36.7055,204321.0
2023-05-26 12:05:00,38.98,39.0,38.97,38.98,315838.0,36.7055,36.7243,36.6961,36.7055,315838.0
2023-05-26 12:10:00,38.98,39.0,38.98,38.98,192335.0,36.7055,36.7243,36.7055,36.7055,192335.0
2023-05-26 12:15:00,38.99,38.99,38.97,38.97,74206.0,36.7149,36.7149,36.6961,36.6961,74206.0
2023-05-26 12:20:00,38.98,39.01,38.97,39.0,128662.0,36.7055,36.7337,36.6961,36.7243,128662.0
2023-05-26 12:25:00,39.0,39.01,39.0,39.01,74748.0,36.7243,36.7337,36.7243,36.7337,74748.0
2023-05-26 12:30:00,39.01,39.02,39.0,39.01,59597.0,36.7337,36.7431,36.7243,36.7337,59597.0
2023-05-26 12:35:00,39.02,39.02,39.01,39.02,46545.0,36.7431,36.7431,36.7337,36.7431,46545.0
2023-05-26 12:40:00,39.02,39.02,39.0,39.0,69636.0,36.7431,36.7431,36.7243,36.7243,69636.0
2023-05-26 12:45:00,39.01,39.01,38.99,39.01,270450.0,36.7337,36.7337,36.7149,36.7337,270450.0
2023-05-26 12:50:00,39.01,39.01,39.0,39.01,121960.0,36.7337,36.7337,36.7243,36.7337,121960.0
2023-05-26 12:55:00,39.01,39.02,39.01,39.02,175641.0,36.7337,36.7431,36.7337,36.7431,175641.0
2023-05-26 13:00:00,39.02,39.03,39.01,39.02,121409.0,36.7431,36.7526,36.7337,36.7431,121409.0
2023-05-26 13:05:00,39.02,39.04,39.02,39.04,40874.0,36.7431,36.762,36.7431,36.762,40874.0
2023-05-26 13:10:00,39.04,39.05,39.03,39.04,123388.0,36.762,36.7714,36.7526,36.762,123388.0
2023-05-26 13:15:00,39.05,39.06,39.02,39.03,132812.0,36.7714,36.7808,36.7431,36.7526,132812.0
2023-05-26 13:20:00,39.03,39.03,39.01,39.02,147395.0,36.7526,36.7526,36.7337,36.7431,147395.0
2023-05-26 13:25:00,39.02,39.03,39.01,39.03,261402.0,36.7431,36.7526,36.7337,36.7526,261402.0
2023-05-26 13:30:00,39.03,39.05,39.02,39.05,84750.0,36.7526,36.7714,36.7431,36.7714,84750.0
2023-05-26 13:35:00,39.04,39.05,39.03,39.04,102282.0,36.762,36.7714,36.7526,36.762,102282.0
2023-05-26 13:40:00,39.04,39.04,38.99,39.0,100459.0,36.762,36.762,36.7149,36.7243,100459.0
2023-05-26 13:45:00,39.0,39.02,39.0,39.02,80737.0,36.7243,36.7431,36.7243,36.7431,80737.0
2023-05-26 13:50:00,39.02,39.02,39.0,39.01,112464.0,36.7431,36.7431,36.7243,36.7337,112464.0
2023-05-26 13:55:00,39.01,39.03,39.01,39.02,59533.0,36.7337,36.7526,36.7337,36.7431,59533.0
2023-05-26 14:00:00,39.02,39.03,39.01,39.02,197840.0,36.7431,36.7526,36.7337,36.7431,197840.0
2023-05-26 14:05:00,39.02,39.02,38.99,39.0,64682.0,36.7431,36.7431,36.7149,36.7243,64682.0
2023-05-26 14:10:00,38.99,39.02,38.99,39.01,210010.0,36.7149,36.7431,36.7149,36.7337,210010.0
2023-05-26 14:15:00,39.02,39.03,39.01,39.02,90958.0,36.7431,36.7526,36.7337,36.7431,90958.0
2023-05-26 14:20:00,39.02,39.02,39.01,39.02,27456.0,36.7431,36.7431,36.7337,36.7431,27456.0
2023-05-26 14:25:00,39.02,39.04,39.01,39.04,44323.0,36.7431,36.762,36.7337,36.762,44323.0
2023-05-26 14:30:00,39.04,39.04,39.03,39.04,129127.0,36.762,36.762,36.7526,36.762,129127.0
2023-05-26 14:35:00,39.04,39.05,39.03,39.04,135351.0,36.762,36.7714,36.7526,36.762,135351.0
2023-05-26 14:40:00,39.04,39.05,39.03,39.04,67827.0,36.762,36.7714,36.7526,36.762,67827.0
2023-05-26 14:45:00,39.04,39.05,39.03,39.05,69564.0,36.762,36.7714,36.7526,36.7714,69564.0
2023-05-26 14:50:00,39.05,39.06,39.04,39.05,152448.0,36.7714,36.7808,36.762,36.7714,152448.0
2023-05-26 14:55:00,39.05,39.05,39.02,39.02,66700.0,36.7714,36.7714,36.7431,36.7431,66700.0
2023-05-26 15:00:00,39.02,39.07,39.02,39.07,415908.0,36.7431,36.7902,36.7431,36.7902,415908.0
2023-05-26 15:05:00,39.06,39.06,39.04,39.05,271512.0,36.7808,36.7808,36.762,36.7714,271512.0
2023-05-26 15:10:00,39.05,39.06,39.04,39.05,127050.0,36.7714,36.7808,36.762,36.7714,127050.0
2023-05-26 15:15:00,39.05,39.06,39.04,39.04,242967.0,36.7714,36.7808,36.762,36.762,242967.0
2023-05-26 15:20:00,39.04,39.05,39.03,39.03,201164.0,36.762,36.7714,36.7526,36.7526,201164.0
2023-05-26 15:25:00,39.03,39.04,39.02,39.03,185980.0,36.7526,36.762,36.7431,36.7526,185980.0
2023-05-26 15:30:00,39.02,39.03,39.01,39.02,393999.0,36.7431,36.7526,36.7337,36.7431,393999.0
2023-05-26 15:35:00,39.02,39.02,39.0,39.01,224979.0,36.7431,36.7431,36.7243,36.7337,224979.0
2023-05-26 15:40:00,39.01,39.02,39.01,39.02,391539.0,36.7337,36.7431,36.7337,36.7431,391539.0
2023-05-26 15:45:00,39.02,39.02,39.0,39.02,729786.0,36.7431,36.7431,36.7243,36.7431,729786.0
2023-05-26 15:50:00,39.02,39.02,38.99,39.01,621618.0,36.7431,36.7431,36.7149,36.7337,621618.0
2023-05-26 15:55:00,39.01,39.03,39.0,39.02,2454655.0,36.7337,36.7526,36.7243,36.7431,2454655.0
2023-05-30 09:30:00,38.9,38.91,38.84,38.88,873415.0,36.6302,36.6396,36.5737,36.6113,873415.0
2023-05-30 09:35:00,38.88,38.9,38.84,38.85,271133.0,36.6113,36.6302,36.5737,36.5831,271133.0
2023-05-30 09:40:00,38.86,38.89,38.84,38.87,461357.0,36.5925,36.6207,36.5737,36.6019,461357.0
2023-05-30 09:45:00,38.86,38.89,38.84,38.88,302857.0,36.5925,36.6207,36.5737,36.6113,302857.0
2023-05-30 09:50:00,38.88,38.88,38.78,38.8,213017.0,36.6113,36.6113,36.5172,36.536,213017.0
2023-05-30 09:55:00,38.79,38.8,38.7,38.7,469635.0,36.5266,36.536,36.4418,36.4418,469635.0
2023-05-30 10:00:00,38.7,38.71,38.65,38.67,579789.0,36.4418,36.4512,36.3947,36.4136,579789.0
2023-05-30 10:05:00,38.67,38.7,38.65,38.69,420510.0,36.4136,36.4418,36.3947,36.4324,420510.0
2023-05-30 10:10:00,38.69,38.71,38.67,38.68,260929.0,36.4324,36.4512,36.4136,36.423,260929.0
2023-05-30 10:15:00,38.68,38.69,38.66,38.69,280619.0,36.423,36.4324,36.4042,36.4324,280619.0
2023-05-30 10:20:00,38.69,38.72,38.65,38.66,323716.0,36.4324,36.4607,36.3947,36.4042,323716.0
2023-05-30 10:25:00,38.66,38.66,38.61,38.63,253424.0,36.4042,36.4042,36.3571,36.3759,253424.0
2023-05-30 10:30:00,38.62,38.67,38.61,38.65,451866.0,36.3665,36.4136,36.3571,36.3947,451866.0
2023-05-30 10:35:00,38.64,38.67,38.64,38.66,98034.0,36.3853,36.4136,36.3853,36.4042,98034.0
2023-05-30 10:40:00,38.65,38.67,38.61,38.62,324372.0,36.3947,36.4136,36.3571,36.3665,324372.0
2023-05-30 10:45:00,38.62,38.63,38.6,38.63,287002.0,36.3665,36.3759,36.3477,36.3759,287002.0
2023-05-30 10:50:00,38.63,38.65,38.6,38.61,801807.0,36.3759,36.3947,36.3477,36.3571,801807.0
2023-05-30 10:55:00,38.6,38.61,38.57,38.58,671287.0,36.3477,36.3571,36.3194,36.3288,671287.0
2023-05-30 11:00:00,38.58,38.6,38.57,38.59,412193.0,36.3288,36.3477,36.3194,36.3382,412193.0
2023-05-30 11:05:00,38.59,38.6,38.56,38.56,244142.0,36.3382,36.3477,36.31,36.31,244142.0
2023-05-30 11:10:00,38.57,38.57,38.53,38.55,329512.0,36.3194,36.3194,36.2817,36.3006,329512.0
2023-05-30 11:15:00,38.56,38.56,38.53,38.54,303497.0,36.31,36.31,36.2817,36.2912,303497.0
2023-05-30 11:20:00,38.54,38.56,38.52,38.52,436350.0,36.2912,36.31,36.2723,36.2723,436350.0
2023-05-30 11:25:00,38.52,38.58,38.52,38.58,124490.0,36.2723,36.3288,36.2723,36.3288,124490.0
2023-05-30 11:30:00,38.57,38.59,38.56,38.56,372941.0,36.3194,36.3382,36.31,36.31,372941.0
2023-05-30 11:35:00,38.57,38.58,38.55,38.57,73910.0,36.3194,36.3288,36.3006,36.3194,73910.0
2023-05-30 11:40:00,38.57,38.58,38.53,38.54,286830.0,36.3194,36.3288,36.2817,36.2912,286830.0
2023-05-30 11:45:00,38.54,38.55,38.52,38.53,229300.0,36.2912,36.3006,36.2723,36.2817,229300.0
2023-05-30 11:50:00,38.53,38.55,38.51,38.54,258960.0,36.2817,36.3006,36.2629,36.2912,258960.0
2023-05-30 11:55:00,38.55,38.57,38.53,38.55,140571.0,36.3006,36.3194,36.2817,36.3006,140571.0
2023-05-30 12:00:00,38.55,38.55,38.53,38.54,185449.0,36.3006,36.3006,36.2817,36.2912,185449.0
2023-05-30 12:05:00,38.54,38.54,38.52,38.54,131202.0,36.2912,36.2912,36.2723,36.2912,131202.0
2023-05-30 12:10:00,38.54,38.56,38.53,38.56,108401.0,36.2912,36.31,36.2817,36.31,108401.0
2023-05-30 12:15:00,38.56,38.58,38.55,38.57,118484.0,36.31,36.3288,36.3006,36.3194,118484.0
2023-05-30 12:20:00,38.57,38.57,38.55,38.55,50054.0,36.3194,36.3194,36.3006,36.3006,50054.0
2023-05-30 12:25:00,38.55,38.57,38.53,38.55,197812.0,36.3006,36.3194,36.2817,36.3006,197812.0
2023-05-30 12:30:00,38.54,38.55,38.53,38.54,234872.0,36.2912,36.3006,36.2817,36.2912,234872.0
2023-05-30 12:35:00,38.54,38.55,38.52,38.52,267132.0,36.2912,36.3006,36.2723,36.2723,267132.0
2023-05-30 12:40:00,38.52,38.52,38.49,38.49,154731.0,36.2723,36.2723,36.2441,36.2441,154731.0
2023-05-30 12:45:00,38.49,38.52,38.48,38.51,118105.0,36.2441,36.2723,36.2347,36.2629,118105.0
2023-05-30 12:50:00,38.52,38.53,38.51,38.52,265101.0,36.2723,36.2817,36.2629,36.2723,265101.0
2023-05-30 12:55:00,38.52,38.53,38.51,38.52,289524.0,36.2723,36.2817,36.2629,36.2723,289524.0
2023-05-30 13:00:00,38.52,38.53,38.5,38.51,235761.0,36.2723,36.2817,36.2535,36.2629,235761.0
2023-05-30 13:05:00,38.51,38.51,38.48,38.49,184491.0,36.2629,36.2629,36.2347,36.2441,184491.0
2023-05-30 13:10:00,38.48,38.49,38.48,38.49,78871.0,36.2347,36.2441,36.2347,36.2441,78871.0
2023-05-30 13:15:00,38.48,38.5,38.47,38.48,86299.0,36.2347,36.2535,36.2252,36.2347,86299.0
2023-05-30 13:20:00,38.48,38.49,38.47,38.48,114306.0,36.2347,36.2441,36.2252,36.2347,114306.0
2023-05-30 13:25:00,38.48,38.49,38.45,38.47,81648.0,36.2347,36.2441,36.2064,36.2252,81648.0
2023-05-30 13:30:00,38.47,38.48,38.44,38.48,239491.0,36.2252,36.2347,36.197,36.2347,239491.0
2023-05-30 13:35:00,38.48,38.48,38.46,38.47,206697.0,36.2347,36.2347,36.2158,36.2252,206697.0
2023-05-30 13:40:00,38.46,38.48,38.46,38.46,129181.0,36.2158,36.2347,36.2158,36.2158,129181.0
2023-05-30 13:45:00,38.46,38.47,38.45,38.47,100977.0,36.2158,36.2252,36.2064,36.2252,100977.0
2023-05-30 13:50:00,38.47,38.48,38.45,38.45,84442.0,36.2252,36.2347,36.2064,36.2064,84442.0
2023-05-30 13:55:00,38.46,38.46,38.44,38.45,154726.0,36.2158,36.2158,36.197,36.2064,154726.0
2023-05-30 14:00:00,38.45,38.46,38.44,38.45,150734.0,36.2064,36.2158,36.197,36.2064,150734.0
2023-05-30 14:05:00,38.45,38.46,38.44,38.45,257304.0,36.2064,36.2158,36.197,36.2064,257304.0
2023-05-30 14:10:00,38.45,38.47,38.44,38.47,317735.0,36.2064,36.2252,36.197,36.2252,317735.0
2023-05-30 14:15:00,38.47,38.47,38.45,38.47,163503.0,36.2252,36.2252,36.2064,36.2252,163503.0
2023-05-30 14:20:00,38.47,38.49,38.47,38.49,106710.0,36.2252,36.2441,36.2252,36.2441,106710.0
2023-05-30 14:25:00,38.49,38.5,38.48,38.49,102184.0,36.2441,36.2535,36.2347,36.2441,102184.0
2023-05-30 14:30:00,38.48,38.51,38.48,38.5,67796.0,36.2347,36.2629,36.2347,36.2535,67796.0
2023-05-30 14:35:00,38.51,38.53,38.5,38.53,188732.0,36.2629,36.2817,36.2535,36.2817,188732.0
2023-05-30 14:40:00,38.53,38.54,38.52,38.54,299798.0,36.2817,36.2912,36.2723,36.2912,299798.0
2023-05-30 14:45:00,38.54,38.55,38.53,38.53,246456.0,36.2912,36.3006,36.2817,36.2817,246456.0
2023-05-30 14:50:00,38.54,38.54,38.53,38.54,252451.0,36.2912,36.2912,36.2817,36.2912,252451.0
2023-05-30 14:55:00,38.54,38.55,38.52,38.53,312977.0,36.2912,36.3006,36.2723,36.2817,312977.0
2023-05-30 15:00:00,38.53,38.53,38.51,38.52,296356.0,36.2817,36.2817,36.2629,36.2723,296356.0
2023-05-30 15:05:00,38.52,38.53,38.51,38.52,205837.0,36.2723,36.2817,36.2629,36.2723,205837.0
2023-05-30 15:10:00,38.52,38.53,38.52,38.52,89972.0,36.2723,36.2817,36.2723,36.2723,89972.0
2023-05-30 15:15:00,38.52,38.54,38.51,38.52,288822.0,36.2723,36.2912,36.2629,36.2723,288822.0
2023-05-30 15:20:00,38.53,38.55,38.52,38.53,295470.0,36.2817,36.3006,36.2723,36.2817,295470.0
2023-05-30 15:25:00,38.54,38.56,38.53,38.55,168478.0,36.2912,36.31,36.2817,36.3006,168478.0
2023-05-30 15:30:00,38.55,38.56,38.55,38.55,114825.0,36.3006,36.31,36.3006,36.3006,114825.0
2023-05-30 15:35:00,38.55,38.56,38.55,38.55,422973.0,36.3006,36.31,36.3006,36.3006,422973.0
2023-05-30 15:40:00,38.55,38.56,38.55,38.56,244803.0,36.3006,36.31,36.3006,36.31,244803.0
2023-05-30 15:45:00,38.56,38.57,38.55,38.57,592260.0,36.31,36.3194,36.3006,36.3194,592260.0
2023-05-30 15:50:00,38.56,38.57,38.53,38.53,852639.0,36.31,36.3194,36.2817,36.2817,852639.0
2023-05-30 15:55:00,38.54,38.57,38.52,38.56,2071306.0,36.2912,36.3194,36.2723,36.31,2071306.0
2023-05-31 09:30:00,38.24,38.25,38.12,38.13,918281.0,36.0087,36.0181,35.8957,35.9051,918281.0
2023-05-31 09:35:00,38.13,38.17,38.12,38.17,542146.0,35.9051,35.9427,35.8957,35.9427,542146.0
2023-05-31 09:40:00,38.18,38.23,38.16,38.22,571816.0,35.9522,35.9992,35.9333,35.9898,571816.0
2023-05-31 09:45:00,38.22,38.24,38.18,38.2,614690.0,35.9898,36.0087,35.9522,35.971,614690.0
2023-05-31 09:50:00,38.2,38.24,38.17,38.18,567305.0,35.971,36.0087,35.9427,35.9522,567305.0
2023-05-31 09:55:00,38.18,38.19,38.16,38.16,275449.0,35.9522,35.9616,35.9333,35.9333,275449.0
2023-05-31 10:00:00,38.16,38.16,38.09,38.09,689851.0,35.9333,35.9333,35.8674,35.8674,689851.0
2023-05-31 10:05:00,38.09,38.1,38.03,38.05,285810.0,35.8674,35.8768,35.8109,35.8297,285810.0
2023-05-31 10:10:00,38.05,38.06,38.0,38.01,528366.0,35.8297,35.8392,35.7827,35.7921,528366.0
2023-05-31 10:15:00,38.02,38.05,38.01,38.03,420596.0,35.8015,35.8297,35.7921,35.8109,420596.0
2023-05-31 10:20:00,38.03,38.04,38.01,38.03,317293.0,35.8109,35.8203,35.7921,35.8109,317293.0
2023-05-31 10:25:00,38.03,38.03,38.0,38.01,525107.0,35.8109,35.8109,35.7827,35.7921,525107.0
2023-05-31 10:30:00,38.02,38.05,38.0,38.02,979901.0,35.8015,35.8297,35.7827,35.8015,979901.0
2023-05-31 10:35:00,38.02,38.04,38.01,38.04,883518.0,35.8015,35.8203,35.7921,35.8203,883518.0
2023-05-31 10:40:00,38.03,38.06,38.01,38.04,576364.0,35.8109,35.8392,35.7921,35.8203,576364.0
2023-05-31 10:45:00,38.04,38.05,38.0,38.02,458834.0,35.8203,35.8297,35.7827,35.8015,458834.0
2023-05-31 10:50:00,38.02,38.05,37.98,38.0,308932.0,35.8015,35.8297,35.7638,35.7827,308932.0
2023-05-31 10:55:00,38.01,38.01,37.98,37.98,526931.0,35.7921,35.7921,35.7638,35.7638,526931.0
2023-05-31 11:00:00,37.98,38.01,37.98,38.01,359873.0,35.7638,35.7921,35.7638,35.7921,359873.0
2023-05-31 11:05:00,38.0,38.01,37.97,37.98,237485.0,35.7827,35.7921,35.7544,35.7638,237485.0
2023-05-31 11:10:00,37.98,38.0,37.98,37.98,921135.0,35.7638,35.7827,35.7638,35.7638,921135.0
2023-05-31 11:15:00,37.98,37.99,37.96,37.97,135186.0,35.7638,35.7732,35.745,35.7544,135186.0
2023-05-31 11:20:00,37.97,37.98,37.96,37.97,297691.0,35.7544,35.7638,35.745,35.7544,297691.0
2023-05-31 11:25:00,37.97,37.97,37.92,37.92,241271.0,35.7544,35.7544,35.7073,35.7073,241271.0
2023-05-31 11:30:00,37.93,37.95,37.92,37.93,347729.0,35.7168,35.7356,35.7073,35.7168,347729.0
2023-05-31 11:35:00,37.94,37.96,37.92,37.94,290942.0,35.7262,35.745,35.7073,35.7262,290942.0
2023-05-31 11:40:00,37.94,37.95,37.92,37.93,269734.0,35.7262,35.7356,35.7073,35.7168,269734.0
2023-05-31 11:45:00,37.92,37.93,37.9,37.93,490470.0,35.7073,35.7168,35.6885,35.7168,490470.0
2023-05-31 11:50:00,37.93,37.94,37.9,37.94,219663.0,35.7168,35.7262,35.6885,35.7262,219663.0
2023-05-31 11:55:00,37.94,37.94,37.91,37.93,366109.0,35.7262,35.7262,35.6979,35.7168,366109.0
2023-05-31 12:00:00,37.93,37.98,37.93,37.97,477660.0,35.7168,35.7638,35.7168,35.7544,477660.0
2023-05-31 12:05:00,37.98,37.98,37.92,37.95,303339.0,35.7638,35.7638,35.7073,35.7356,303339.0
2023-05-31 12:10:00,37.95,37.96,37.93,37.94,83996.0,35.7356,35.745,35.7168,35.7262,83996.0
2023-05-31 12:15:00,37.93,37.94,37.91,37.93,193570.0,35.7168,35.7262,35.6979,35.7168,193570.0
2023-05-31 12:20:00,37.93,37.94,37.92,37.93,133146.0,35.7168,35.7262,35.7073,35.7168,133146.0
2023-05-31 12:25:00,37.93,37.93,37.92,37.93,61540.0,35.7168,35.7168,35.7073,35.7168,61540.0
2023-05-31 12:30:00,37.93,37.95,37.92,37.95,117568.0,35.7168,35.7356,35.7073,35.7356,117568.0
2023-05-31 12:35:00,37.95,37.96,37.93,37.95,179110.0,35.7356,35.745,35.7168,35.7356,179110.0
2023-05-31 12:40:00,37.95,38.02,37.95,38.01,615223.0,35.7356,35.8015,35.7356,35.7921,615223.0
2023-05-31 12:45:00,38.01,38.03,38.0,38.02,319279.0,35.7921,35.8109,35.7827,35.8015,319279.0
2023-05-31 12:50:00,38.01,38.02,37.98,38.0,208888.0,35.7921,35.8015,35.7638,35.7827,208888.0
2023-05-31 12:55:00,38.0,38.01,37.99,38.0,53522.0,35.7827,35.7921,35.7732,35.7827,53522.0
2023-05-31 13:00:00,38.0,38.02,38.0,38.02,142047.0,35.7827,35.8015,35.7827,35.8015,142047.0
2023-05-31 13:05:00,38.02,38.02,38.0,38.01,79216.0,35.8015,35.8015,35.7827,35.7921,79216.0
2023-05-31 13:10:00,38.01,38.03,38.0,38.01,107147.0,35.7921,35.8109,35.7827,35.7921,107147.0
2023-05-31 13:15:00,38.02,38.03,38.0,38.01,180223.0,35.8015,35.8109,35.7827,35.7921,180223.0
2023-05-31 13:20:00,38.01,38.01,37.99,38.01,187699.0,35.7921,35.7921,35.7732,35.7921,187699.0
2023-05-31 13:25:00,38.01,38.05,38.0,38.05,159692.0,35.7921,35.8297,35.7827,35.8297,159692.0
2023-05-31 13:30:00,38.05,38.08,38.04,38.07,447243.0,35.8297,35.858,35.8203,35.8486,447243.0
2023-05-31 13:35:00,38.07,38.11,38.05,38.11,495814.0,35.8486,35.8862,35.8297,35.8862,495814.0
2023-05-31 13:40:00,38.11,38.14,38.11,38.13,1156237.0,35.8862,35.9145,35.8862,35.9051,1156237.0
2023-05-31 13:45:00,38.12,38.14,38.11,38.13,567590.0,35.8957,35.9145,35.8862,35.9051,567590.0
2023-05-31 13:50:00,38.13,38.15,38.12,38.14,230241.0,35.9051,35.9239,35.8957,35.9145,230241.0
2023-05-31 13:55:00,38.14,38.17,38.14,38.17,250066.0,35.9145,35.9427,35.9145,35.9427,250066.0
2023-05-31 14:00:00,38.17,38.2,38.16,38.2,339963.0,35.9427,35.971,35.9333,35.971,339963.0
2023-05-31 14:05:00,38.2,38.21,38.19,38.2,278333.0,35.971,35.9804,35.9616,35.971,278333.0
2023-05-31 14:10:00,38.2,38.22,38.19,38.21,358179.0,35.971,35.9898,35.9616,35.9804,358179.0
2023-05-31 14:15:00,38.22,38.23,38.2,38.22,291459.0,35.9898,35.9992,35.971,35.9898,291459.0
2023-05-31 14:20:00,38.22,38.23,38.21,38.22,262237.0,35.9898,35.9992,35.9804,35.9898,262237.0
2023-05-31 14:25:00,38.22,38.24,38.21,38.23,171460.0,35.9898,36.0087,35.9804,35.9992,171460.0
2023-05-31 14:30:00,38.23,38.23,38.2,38.2,367816.0,35.9992,35.9992,35.971,35.971,367816.0
2023-05-31 14:35:00,38.2,38.23,38.2,38.23,202652.0,35.971,35.9992,35.971,35.9992,202652.0
2023-05-31 14:40:00,38.23,38.23,38.21,38.23,126807.0,35.9992,35.9992,35.9804,35.9992,126807.0
2023-05-31 14:45:00,38.23,38.23,38.2,38.2,164181.0,35.9992,35.9992,35.971,35.971,164181.0
2023-05-31 14:50:00,38.2,38.2,38.17,38.19,386710.0,35.971,35.971,35.9427,35.9616,386710.0
2023-05-31 14:55:00,38.19,38.21,38.19,38.2,130669.0,35.9616,35.9804,35.9616,35.971,130669.0
2023-05-31 15:00:00,38.2,38.21,38.17,38.18,317631.0,35.971,35.9804,35.9427,35.9522,317631.0
2023-05-31 15:05:00,38.18,38.18,38.17,38.18,278786.0,35.9522,35.9522,35.9427,35.9522,278786.0
2023-05-31 15:10:00,38.18,38.2,38.17,38.2,245356.0,35.9522,35.971,35.9427,35.971,245356.0
2023-05-31 15:15:00,38.2,38.2,38.17,38.18,166292.0,35.971,35.971,35.9427,35.9522,166292.0
2023-05-31 15:20:00,38.18,38.19,38.17,38.19,352060.0,35.9522,35.9616,35.9427,35.9616,352060.0
2023-05-31 15:25:00,38.19,38.2,38.17,38.2,142908.0,35.9616,35.971,35.9427,35.971,142908.0
2023-05-31 15:30:00,38.2,38.21,38.18,38.2,208368.0,35.971,35.9804,35.9522,35.971,208368.0
2023-05-31 15:35:00,38.2,38.22,38.2,38.22,139868.0,35.971,35.9898,35.971,35.9898,139868.0
2023-05-31 15:40:00,38.21,38.23,38.2,38.22,529545.0,35.9804,35.9992,35.971,35.9898,529545.0
2023-05-31 15:45:00,38.23,38.23,38.2,38.23,524999.0,35.9992,35.9992,35.971,35.9992,524999.0
2023-05-31 15:50:00,38.23,38.23,38.21,38.23,834844.0,35.9992,35.9992,35.9804,35.9992,834844.0
2023-05-31 15:55:00,38.22,38.23,38.19,38.21,3318115.0,35.9898,35.9992,35.9616,35.9804,3318115.0
2023-06-01 09:30:00,38.25,38.37,38.23,38.37,819581.0,36.0181,36.1311,35.9992,36.1311,819581.0
2023-06-01 09:35:00,38.37,38.42,38.34,38.35,645416.0,36.1311,36.1782,36.1028,36.1122,645416.0
2023-06-01 09:40:00,38.35,38.38,38.34,38.34,639961.0,36.1122,36.1405,36.1028,36.1028,639961.0
2023-06-01 09:45:00,38.35,38.36,38.31,38.33,324585.0,36.1122,36.1217,36.0746,36.0934,324585.0
2023-06-01 09:50:00,38.33,38.4,38.32,38.4,193979.0,36.0934,36.1593,36.084,36.1593,193979.0
2023-06-01 09:55:00,38.4,38.43,38.39,38.39,403445.0,36.1593,36.1876,36.1499,36.1499,403445.0
2023-06-01 10:00:00,38.4,38.47,38.39,38.45,668199.0,36.1593,36.2252,36.1499,36.2064,668199.0
2023-06-01 10:05:00,38.45,38.46,38.42,38.44,166179.0,36.2064,36.2158,36.1782,36.197,166179.0
2023-06-01 10:10:00,38.44,38.47,38.43,38.47,298427.0,36.197,36.2252,36.1876,36.2252,298427.0
2023-06-01 10:15:00,38.46,38.47,38.41,38.43,466975.0,36.2158,36.2252,36.1687,36.1876,466975.0
2023-06-01 10:20:00,38.43,38.45,38.41,38.44,92981.0,36.1876,36.2064,36.1687,36.197,92981.0
2023-06-01 10:25:00,38.44,38.47,38.43,38.46,227693.0,36.197,36.2252,36.1876,36.2158,227693.0
2023-06-01 10:30:00,38.47,38.51,38.46,38.49,396938.0,36.2252,36.2629,36.2158,36.2441,396938.0
2023-06-01 10:35:00,38.48,38.5,38.46,38.5,284447.0,36.2347,36.2535,36.2158,36.2535,284447.0
2023-06-01 10:40:00,38.5,38.57,38.49,38.56,190457.0,36.2535,36.3194,36.2441,36.31,190457.0
2023-06-01 10:45:00,38.57,38.59,38.56,38.58,480757.0,36.3194,36.3382,36.31,36.3288,480757.0
2023-06-01 10:50:00,38.58,38.65,38.57,38.65,161517.0,36.3288,36.3947,36.3194,36.3947,161517.0
2023-06-01 10:55:00,38.64,38.68,38.64,38.68,578337.0,36.3853,36.423,36.3853,36.423,578337.0
2023-06-01 11:00:00,38.68,38.69,38.66,38.69,336881.0,36.423,36.4324,36.4042,36.4324,336881.0
2023-06-01 11:05:00,38.68,38.69,38.64,38.65,495689.0,36.423,36.4324,36.3853,36.3947,495689.0
2023-06-01 11:10:00,38.64,38.68,38.63,38.68,353561.0,36.3853,36.423,36.3759,36.423,353561.0
2023-06-01 11:15:00,38.68,38.71,38.67,38.69,365470.0,36.423,36.4512,36.4136,36.4324,365470.0
2023-06-01 11:20:00,38.7,38.7,38.67,38.7,457279.0,36.4418,36.4418,36.4136,36.4418,457279.0
2023-06-01 11:25:00,38.7,38.71,38.68,38.69,281690.0,36.4418,36.4512,36.423,36.4324,281690.0
2023-06-01 11:30:00,38.68,38.74,38.67,38.73,328383.0,36.423,36.4795,36.4136,36.4701,328383.0
2023-06-01 11:35:00,38.73,38.76,38.73,38.75,669846.0,36.4701,36.4983,36.4701,36.4889,669846.0
2023-06-01 11:40:00,38.75,38.8,38.75,38.79,477596.0,36.4889,36.536,36.4889,36.5266,477596.0
2023-06-01 11:45:00,38.78,38.79,38.77,38.77,359969.0,36.5172,36.5266,36.5077,36.5077,359969.0
2023-06-01 11:50:00,38.77,38.79,38.76,38.79,121030.0,36.5077,36.5266,36.4983,36.5266,121030.0
2023-06-01 11:55:00,38.79,38.81,38.78,38.8,359907.0,36.5266,36.5454,36.5172,36.536,359907.0
2023-06-01 12:00:00,38.8,38.82,38.78,38.79,248017.0,36.536,36.5548,36.5172,36.5266,248017.0
2023-06-01 12:05:00,38.79,38.8,38.77,38.77,196208.0,36.5266,36.536,36.5077,36.5077,196208.0
2023-06-01 12:10:00,38.77,38.8,38.77,38.8,225261.0,36.5077,36.536,36.5077,36.536,225261.0
2023-06-01 12:15:00,38.8,38.82,38.79,38.82,172237.0,36.536,36.5548,36.5266,36.5548,172237.0
2023-06-01 12:20:00,38.82,38.84,38.8,38.82,492153.0,36.5548,36.5737,36.536,36.5548,492153.0
2023-06-01 12:25:00,38.82,38.83,38.8,38.81,86806.0,36.5548,36.5642,36.536,36.5454,86806.0
2023-06-01 12:30:00,38.81,38.82,38.8,38.8,247475.0,36.5454,36.5548,36.536,36.536,247475.0
2023-06-01 12:35:00,38.81,38.82,38.8,38.82,177620.0,36.5454,36.5548,36.536,36.5548,177620.0
2023-06-01 12:40:00,38.82,38.82,38.79,38.8,101365.0,36.5548,36.5548,36.5266,36.536,101365.0
2023-06-01 12:45:00,38.8,38.82,38.79,38.82,82803.0,36.536,36.5548,36.5266,36.5548,82803.0
2023-06-01 12:50:00,38.82,38.84,38.82,38.83,255811.0,36.5548,36.5737,36.5548,36.5642,255811.0
2023-06-01 12:55:00,38.84,38.85,38.83,38.85,37560.0,36.5737,36.5831,36.5642,36.5831,37560.0
2023-06-01 13:00:00,38.85,38.85,38.82,38.83,299800.0,36.5831,36.5831,36.5548,36.5642,299800.0
2023-06-01 13:05:00,38.83,38.85,38.82,38.83,258871.0,36.5642,36.5831,36.5548,36.5642,258871.0
2023-06-01 13:10:00,38.83,38.85,38.82,38.85,128756.0,36.5642,36.5831,36.5548,36.5831,128756.0
2023-06-01 13:15:00,38.85,38.85,38.84,38.85,161638.0,36.5831,36.5831,36.5737,36.5831,161638.0
2023-06-01 13:20:00,38.85,38.86,38.83,38.84,428974.0,36.5831,36.5925,36.5642,36.5737,428974.0
2023-06-01 13:25:00,38.84,38.85,38.83,38.84,111570.0,36.5737,36.5831,36.5642,36.5737,111570.0
2023-06-01 13:30:00,38.84,38.85,38.83,38.84,235910.0,36.5737,36.5831,36.5642,36.5737,235910.0
2023-06-01 13:35:00,38.84,38.85,38.83,38.84,220418.0,36.5737,36.5831,36.5642,36.5737,220418.0
2023-06-01 13:40:00,38.84,38.86,38.83,38.86,317660.0,36.5737,36.5925,36.5642,36.5925,317660.0
2023-06-01 13:45:00,38.85,38.86,38.84,38.86,213218.0,36.5831,36.5925,36.5737,36.5925,213218.0
2023-06-01 13:50:00,38.86,38.86,38.85,38.86,395267.0,36.5925,36.5925,36.5831,36.5925,395267.0
2023-06-01 13:55:00,38.86,38.86,38.84,38.84,90929.0,36.5925,36.5925,36.5737,36.5737,90929.0
2023-06-01 14:00:00,38.84,38.86,38.84,38.86,135675.0,36.5737,36.5925,36.5737,36.5925,135675.0
2023-06-01 14:05:00,38.86,38.87,38.85,38.87,195480.0,36.5925,36.6019,36.5831,36.6019,195480.0
2023-06-01 14:10:00,38.87,38.87,38.86,38.87,44578.0,36.6019,36.6019,36.5925,36.6019,44578.0
2023-06-01 14:15:00,38.87,38.88,38.85,38.86,97785.0,36.6019,36.6113,36.5831,36.5925,97785.0
2023-06-01 14:20:00,38.85,38.86,38.85,38.86,16762.0,36.5831,36.5925,36.5831,36.5925,16762.0
2023-06-01 14:25:00,38.86,38.87,38.84,38.86,152389.0,36.5925,36.6019,36.5737,36.5925,152389.0
2023-06-01 14:30:00,38.86,38.86,38.85,38.86,33075.0,36.5925,36.5925,36.5831,36.5925,33075.0
2023-06-01 14:35:00,38.85,38.86,38.83,38.83,161937.0,36.5831,36.5925,36.5642,36.5642,161937.0
2023-06-01 14:40:00,38.83,38.85,38.83,38.84,165523.0,36.5642,36.5831,36.5642,36.5737,165523.0
2023-06-01 14:45:00,38.84,38.84,38.81,38.82,134671.0,36.5737,36.5737,36.5454,36.5548,134671.0
2023-06-01 14:50:00,38.81,38.83,38.8,38.82,644437.0,36.5454,36.5642,36.536,36.5548,644437.0
2023-06-01 14:55:00,38.82,38.83,38.81,38.82,132261.0,36.5548,36.5642,36.5454,36.5548,132261.0
2023-06-01 15:00:00,38.82,38.84,38.81,38.84,209050.0,36.5548,36.5737,36.5454,36.5737,209050.0
2023-06-01 15:05:00,38.84,38.85,38.83,38.84,117904.0,36.5737,36.5831,36.5642,36.5737,117904.0
2023-06-01 15:10:00,38.84,38.86,38.83,38.85,298690.0,36.5737,36.5925,36.5642,36.5831,298690.0
2023-06-01 15:15:00,38.86,38.86,38.84,38.85,279538.0,36.5925,36.5925,36.5737,36.5831,279538.0
2023-06-01 15:20:00,38.84,38.85,38.83,38.84,289440.0,36.5737,36.5831,36.5642,36.5737,289440.0
2023-06-01 15:25:00,38.84,38.84,38.82,38.83,190987.0,36.5737,36.5737,36.5548,36.5642,190987.0
2023-06-01 15:30:00,38.83,38.83,38.79,38.8,1604491.0,36.5642,36.5642,36.5266,36.536,1604491.0
2023-06-01 15:35:00,38.8,38.82,38.79,38.82,632984.0,36.536,36.5548,36.5266,36.5548,632984.0
2023-06-01 15:40:00,38.82,38.83,38.81,38.83,1400405.0,36.5548,36.5642,36.5454,36.5642,1400405.0
2023-06-01 15:45:00,38.83,38.86,38.82,38.86,740970.0,36.5642,36.5925,36.5548,36.5925,740970.0
2023-06-01 15:50:00,38.86,38.87,38.85,38.87,1543376.0,36.5925,36.6019,36.5831,36.6019,1543376.0
2023-06-01 15:55:00,38.87,38.89,38.85,38.89,2687952.0,36.6019,36.6207,36.5831,36.6207,2687952.0
2023-06-02 09:30:00,39.5,39.63,39.49,39.62,2307329.0,37.1951,37.3176,37.1857,37.3081,2307329.0
2023-06-02 09:35:00,39.62,39.64,39.55,39.56,2228724.0,37.3081,37.327,37.2422,37.2516,2228724.0
2023-06-02 09:40:00,39.56,39.62,39.53,39.57,678220.0,37.2516,37.3081,37.2234,37.2611,678220.0
2023-06-02 09:45:00,39.58,39.58,39.48,39.51,863582.0,37.2705,37.2705,37.1763,37.2046,863582.0
2023-06-02 09:50:00,39.51,39.59,39.5,39.58,1407275.0,37.2046,37.2799,37.1951,37.2705,1407275.0
2023-06-02 09:55:00,39.58,39.59,39.51,39.54,1513095.0,37.2705,37.2799,37.2046,37.2328,1513095.0
2023-06-02 10:00:00,39.54,39.59,39.52,39.57,514582.0,37.2328,37.2799,37.214,37.2611,514582.0
2023-06-02 10:05:00,39.58,39.59,39.5,39.5,973613.0,37.2705,37.2799,37.1951,37.1951,973613.0
2023-06-02 10:10:00,39.51,39.56,39.5,39.56,458298.0,37.2046,37.2516,37.1951,37.2516,458298.0
2023-06-02 10:15:00,39.55,39.59,39.51,39.55,1126908.0,37.2422,37.2799,37.2046,37.2422,1126908.0
2023-06-02 10:20:00,39.55,39.57,39.52,39.53,1068041.0,37.2422,37.2611,37.214,37.2234,1068041.0
2023-06-02 10:25:00,39.52,39.57,39.51,39.57,505360.0,37.214,37.2611,37.2046,37.2611,505360.0
2023-06-02 10:30:00,39.57,39.58,39.54,39.55,969049.0,37.2611,37.2705,37.2328,37.2422,969049.0
2023-06-02 10:35:00,39.56,39.61,39.55,39.61,458886.0,37.2516,37.2987,37.2422,37.2987,458886.0
2023-06-02 10:40:00,39.61,39.64,39.61,39.63,767969.0,37.2987,37.327,37.2987,37.3176,767969.0
2023-06-02 10:45:00,39.63,39.64,39.6,39.6,712997.0,37.3176,37.327,37.2893,37.2893,712997.0
2023-06-02 10:50:00,39.6,39.63,39.6,39.61,575737.0,37.2893,37.3176,37.2893,37.2987,575737.0
2023-06-02 10:55:00,39.61,39.63,39.59,39.61,590017.0,37.2987,37.3176,37.2799,37.2987,590017.0
2023-06-02 11:00:00,39.62,39.64,39.59,39.59,825104.0,37.3081,37.327,37.2799,37.2799,825104.0
2023-06-02 11:05:00,39.6,39.61,39.57,39.57,404734.0,37.2893,37.2987,37.2611,37.2611,404734.0
2023-06-02 11:10:00,39.57,39.59,39.57,39.58,199536.0,37.2611,37.2799,37.2611,37.2705,199536.0
2023-06-02 11:15:00,39.59,39.61,39.58,39.59,447018.0,37.2799,37.2987,37.2705,37.2799,447018.0
2023-06-02 11:20:00,39.59,39.61,39.59,39.6,199880.0,37.2799,37.2987,37.2799,37.2893,199880.0
2023-06-02 11:25:00,39.6,39.62,39.59,39.62,470683.0,37.2893,37.3081,37.2799,37.3081,470683.0
2023-06-02 11:30:00,39.61,39.61,39.58,39.58,365910.0,37.2987,37.2987,37.2705,37.2705,365910.0
2023-06-02 11:35:00,39.58,39.59,39.57,39.58,715179.0,37.2705,37.2799,37.2611,37.2705,715179.0
2023-06-02 11:40:00,39.58,39.6,39.57,39.59,592327.0,37.2705,37.2893,37.2611,37.2799,592327.0
2023-06-02 11:45:00,39.59,39.6,39.57,39.57,473243.0,37.2799,37.2893,37.2611,37.2611,473243.0
2023-06-02 11:50:00,39.57,39.59,39.55,39.59,593005.0,37.2611,37.2799,37.2422,37.2799,593005.0
2023-06-02 11:55:00,39.59,39.62,39.59,39.6,314828.0,37.2799,37.3081,37.2799,37.2893,314828.0
2023-06-02 12:00:00,39.59,39.63,39.59,39.63,268652.0,37.2799,37.3176,37.2799,37.3176,268652.0
2023-06-02 12:05:00,39.63,39.64,39.62,39.63,488723.0,37.3176,37.327,37.3081,37.3176,488723.0
2023-06-02 12:10:00,39.62,39.63,39.6,39.6,301981.0,37.3081,37.3176,37.2893,37.2893,301981.0
2023-06-02 12:15:00,39.6,39.6,39.56,39.57,179017.0,37.2893,37.2893,37.2516,37.2611,179017.0
2023-06-02 12:20:00,39.57,39.58,39.56,39.58,467157.0,37.2611,37.2705,37.2516,37.2705,467157.0
2023-06-02 12:25:00,39.58,39.58,39.57,39.58,128126.0,37.2705,37.2705,37.2611,37.2705,128126.0
2023-06-02 12:30:00,39.58,39.6,39.57,39.59,500787.0,37.2705,37.2893,37.2611,37.2799,500787.0
2023-06-02 12:35:00,39.6,39.6,39.59,39.59,118341.0,37.2893,37.2893,37.2799,37.2799,118341.0
2023-06-02 12:40:00,39.59,39.61,39.59,39.6,145674.0,37.2799,37.2987,37.2799,37.2893,145674.0
2023-06-02 12:45:00,39.61,39.61,39.59,39.59,375378.0,37.2987,37.2987,37.2799,37.2799,375378.0
2023-06-02 12:50:00,39.59,39.61,39.59,39.61,111643.0,37.2799,37.2987,37.2799,37.2987,111643.0
2023-06-02 12:55:00,39.6,39.61,39.6,39.61,109858.0,37.2893,37.2987,37.2893,37.2987,109858.0
2023-06-02 13:00:00,39.61,39.61,39.6,39.6,84716.0,37.2987,37.2987,37.2893,37.2893,84716.0
2023-06-02 13:05:00,39.6,39.61,39.59,39.61,244124.0,37.2893,37.2987,37.2799,37.2987,244124.0
2023-06-02 13:10:00,39.61,39.61,39.6,39.61,89397.0,37.2987,37.2987,37.2893,37.2987,89397.0
2023-06-02 13:15:00,39.61,39.61,39.6,39.61,80420.0,37.2987,37.2987,37.2893,37.2987,80420.0
2023-06-02 13:20:00,39.61,39.63,39.6,39.63,163605.0,37.2987,37.3176,37.2893,37.3176,163605.0
2023-06-02 13:25:00,39.62,39.63,39.61,39.63,241509.0,37.3081,37.3176,37.2987,37.3176,241509.0
2023-06-02 13:30:00,39.63,39.64,39.62,39.63,353327.0,37.3176,37.327,37.3081,37.3176,353327.0
2023-06-02 13:35:00,39.63,39.63,39.6,39.6,118665.0,37.3176,37.3176,37.2893,37.2893,118665.0
2023-06-02 13:40:00,39.61,39.61,39.58,39.59,225489.0,37.2987,37.2987,37.2705,37.2799,225489.0
2023-06-02 13:45:00,39.59,39.6,39.58,39.59,133047.0,37.2799,37.2893,37.2705,37.2799,133047.0
2023-06-02 13:50:00,39.59,39.6,39.58,39.59,176997.0,37.2799,37.2893,37.2705,37.2799,176997.0
2023-06-02 13:55:00,39.59,39.6,39.59,39.59,141765.0,37.2799,37.2893,37.2799,37.2799,141765.0
2023-06-02 14:00:00,39.59,39.61,39.59,39.6,224788.0,37.2799,37.2987,37.2799,37.2893,224788.0
2023-06-02 14:05:00,39.6,39.61,39.59,39.6,2106739.0,37.2893,37.2987,37.2799,37.2893,2106739.0
2023-06-02 14:10:00,39.6,39.6,39.59,39.59,428902.0,37.2893,37.2893,37.2799,37.2799,428902.0
2023-06-02 14:15:00,39.59,39.61,39.59,39.61,245424.0,37.2799,37.2987,37.2799,37.2987,245424.0
2023-06-02 14:20:00,39.61,39.62,39.6,39.62,59448.0,37.2987,37.3081,37.2893,37.3081,59448.0
2023-06-02 14:25:00,39.62,39.62,39.6,39.61,256921.0,37.3081,37.3081,37.2893,37.2987,256921.0
2023-06-02 14:30:00,39.62,39.63,39.61,39.63,141517.0,37.3081,37.3176,37.2987,37.3176,141517.0
2023-06-02 14:35:00,39.63,39.63,39.61,39.63,196569.0,37.3176,37.3176,37.2987,37.3176,196569.0
2023-06-02 14:40:00,39.63,39.63,39.62,39.63,65351.0,37.3176,37.3176,37.3081,37.3176,65351.0
2023-06-02 14:45:00,39.63,39.63,39.6,39.61,182225.0,37.3176,37.3176,37.2893,37.2987,182225.0
2023-06-02 14:50:00,39.61,39.62,39.6,39.6,370620.0,37.2987,37.3081,37.2893,37.2893,370620.0
2023-06-02 14:55:00,39.61,39.62,39.6,39.61,147158.0,37.2987,37.3081,37.2893,37.2987,147158.0
2023-06-02 15:00:00,39.61,39.63,39.61,39.63,206949.0,37.2987,37.3176,37.2987,37.3176,206949.0
2023-06-02 15:05:00,39.63,39.63,39.6,39.61,136089.0,37.3176,37.3176,37.2893,37.2987,136089.0
2023-06-02 15:10:00,39.6,39.61,39.59,39.61,382406.0,37.2893,37.2987,37.2799,37.2987,382406.0
2023-06-02 15:15:00,39.6,39.61,39.6,39.61,116336.0,37.2893,37.2987,37.2893,37.2987,116336.0
2023-06-02 15:20:00,39.61,39.61,39.58,39.59,114553.0,37.2987,37.2987,37.2705,37.2799,114553.0
2023-06-02 15:25:00,39.59,39.59,39.57,39.57,221504.0,37.2799,37.2799,37.2611,37.2611,221504.0
2023-06-02 15:30:00,39.57,39.59,39.56,39.58,656198.0,37.2611,37.2799,37.2516,37.2705,656198.0
2023-06-02 15:35:00,39.59,39.6,39.58,39.59,128412.0,37.2799,37.2893,37.2705,37.2799,128412.0
2023-06-02 15:40:00,39.59,39.61,39.59,39.59,356488.0,37.2799,37.2987,37.2799,37.2799,356488.0
2023-06-02 15:45:00,39.59,39.6,39.58,39.59,1147164.0,37.2799,37.2893,37.2705,37.2799,1147164.0
2023-06-02 15:50:00,39.59,39.6,39.58,39.59,1206438.0,37.2799,37.2893,37.2705,37.2799,1206438.0
2023-06-02 15:55:00,39.6,39.6,39.55,39.55,3572486.0,37.2893,37.2893,37.2422,37.2422,3572486.0
2023-06-05 09:30:00,39.43,39.45,39.4,39.44,741146.0,37.1292,37.1481,37.101,37.1386,741146.0
2023-06-05 09:35:00,39.44,39.45,39.4,39.42,539558.0,37.1386,37.1481,37.101,37.1198,539558.0
2023-06-05 09:40:00,39.42,39.45,39.4,39.44,159654.0,37.1198,37.1481,37.101,37.1386,159654.0
2023-06-05 09:45:00,39.44,39.47,39.44,39.47,250340.0,37.1386,37.1669,37.1386,37.1669,250340.0
2023-06-05 09:50:00,39.47,39.47,39.43,39.43,78874.0,37.1669,37.1669,37.1292,37.1292,78874.0
2023-06-05 09:55:00,39.43,39.45,39.38,39.39,71475.0,37.1292,37.1481,37.0821,37.0916,71475.0
2023-06-05 10:00:00,39.39,39.5,39.39,39.48,279903.0,37.0916,37.1951,37.0916,37.1763,279903.0
2023-06-05 10:05:00,39.49,39.54,39.47,39.47,257917.0,37.1857,37.2328,37.1669,37.1669,257917.0
2023-06-05 10:10:00,39.48,39.49,39.39,39.4,130773.0,37.1763,37.1857,37.0916,37.101,130773.0
2023-06-05 10:15:00,39.41,39.42,39.37,39.38,318823.0,37.1104,37.1198,37.0727,37.0821,318823.0
2023-06-05 10:20:00,39.38,39.4,39.35,39.39,317680.0,37.0821,37.101,37.0539,37.0916,317680.0
2023-06-05 10:25:00,39.38,39.41,39.37,39.41,112369.0,37.0821,37.1104,37.0727,37.1104,112369.0
2023-06-05 10:30:00,39.4,39.41,39.37,39.4,363108.0,37.101,37.1104,37.0727,37.101,363108.0
2023-06-05 10:35:00,39.4,39.44,39.39,39.44,115951.0,37.101,37.1386,37.0916,37.1386,115951.0
2023-06-05 10:40:00,39.44,39.46,39.43,39.45,194421.0,37.1386,37.1575,37.1292,37.1481,194421.0
2023-06-05 10:45:00,39.46,39.48,39.44,39.47,111047.0,37.1575,37.1763,37.1386,37.1669,111047.0
2023-06-05 10:50:00,39.47,39.47,39.42,39.44,70132.0,37.1669,37.1669,37.1198,37.1386,70132.0
2023-06-05 10:55:00,39.45,39.45,39.41,39.43,211963.0,37.1481,37.1481,37.1104,37.1292,211963.0
2023-06-05 11:00:00,39.43,39.46,39.43,39.45,73923.0,37.1292,37.1575,37.1292,37.1481,73923.0
2023-06-05 11:05:00,39.45,39.45,39.41,39.43,128902.0,37.1481,37.1481,37.1104,37.1292,128902.0
2023-06-05 11:10:00,39.43,39.43,39.41,39.42,97502.0,37.1292,37.1292,37.1104,37.1198,97502.0
2023-06-05 11:15:00,39.42,39.43,39.41,39.42,169387.0,37.1198,37.1292,37.1104,37.1198,169387.0
2023-06-05 11:20:00,39.43,39.43,39.41,39.42,162773.0,37.1292,37.1292,37.1104,37.1198,162773.0
2023-06-05 11:25:00,39.42,39.44,39.41,39.43,270581.0,37.1198,37.1386,37.1104,37.1292,270581.0
2023-06-05 11:30:00,39.43,39.45,39.42,39.44,92843.0,37.1292,37.1481,37.1198,37.1386,92843.0
2023-06-05 11:35:00,39.44,39.44,39.42,39.43,97354.0,37.1386,37.1386,37.1198,37.1292,97354.0
2023-06-05 11:40:00,39.43,39.45,39.42,39.45,184548.0,37.1292,37.1481,37.1198,37.1481,184548.0
2023-06-05 11:45:00,39.45,39.47,39.44,39.46,93161.0,37.1481,37.1669,37.1386,37.1575,93161.0
2023-06-05 11:50:00,39.46,39.47,39.44,39.45,85411.0,37.1575,37.1669,37.1386,37.1481,85411.0
2023-06-05 11:55:00,39.45,39.48,39.45,39.48,159496.0,37.1481,37.1763,37.1481,37.1763,159496.0
2023-06-05 12:00:00,39.48,39.49,39.47,39.48,212433.0,37.1763,37.1857,37.1669,37.1763,212433.0
2023-06-05 12:05:00,39.48,39.51,39.47,39.51,91935.0,37.1763,37.2046,37.1669,37.2046,91935.0
2023-06-05 12:10:00,39.51,39.53,39.5,39.52,191208.0,37.2046,37.2234,37.1951,37.214,191208.0
2023-06-05 12:15:00,39.53,39.54,39.52,39.52,49360.0,37.2234,37.2328,37.214,37.214,49360.0
2023-06-05 12:20:00,39.52,39.53,39.51,39.52,1055986.0,37.214,37.2234,37.2046,37.214,1055986.0
2023-06-05 12:25:00,39.52,39.53,39.51,39.52,140632.0,37.214,37.2234,37.2046,37.214,140632.0
2023-06-05 12:30:00,39.53,39.54,39.51,39.52,59669.0,37.2234,37.2328,37.2046,37.214,59669.0
2023-06-05 12:35:00,39.52,39.52,39.51,39.52,15239.0,37.214,37.214,37.2046,37.214,15239.0
2023-06-05 12:40:00,39.52,39.53,39.51,39.52,104056.0,37.214,37.2234,37.2046,37.214,104056.0
2023-06-05 12:45:00,39.53,39.54,39.52,39.53,81543.0,37.2234,37.2328,37.214,37.2234,81543.0
2023-06-05 12:50:00,39.53,39.54,39.53,39.54,48236.0,37.2234,37.2328,37.2234,37.2328,48236.0
2023-06-05 12:55:00,39.54,39.54,39.53,39.54,39685.0,37.2328,37.2328,37.2234,37.2328,39685.0
2023-06-05 13:00:00,39.53,39.54,39.51,39.51,86124.0,37.2234,37.2328,37.2046,37.2046,86124.0
2023-06-05 13:05:00,39.51,39.52,39.5,39.52,53217.0,37.2046,37.214,37.1951,37.214,53217.0
2023-06-05 13:10:00,39.52,39.52,39.5,39.51,148289.0,37.214,37.214,37.1951,37.2046,148289.0
2023-06-05 13:15:00,39.5,39.51,39.49,39.51,113748.0,37.1951,37.2046,37.1857,37.2046,113748.0
2023-06-05 13:20:00,39.51,39.52,39.5,39.52,68128.0,37.2046,37.214,37.1951,37.214,68128.0
2023-06-05 13:25:00,39.51,39.52,39.48,39.49,140828.0,37.2046,37.214,37.1763,37.1857,140828.0
2023-06-05 13:30:00,39.48,39.5,39.48,39.5,125587.0,37.1763,37.1951,37.1763,37.1951,125587.0
2023-06-05 13:35:00,39.5,39.5,39.47,39.49,178703.0,37.1951,37.1951,37.1669,37.1857,178703.0
2023-06-05 13:40:00,39.49,39.51,39.48,39.5,99041.0,37.1857,37.2046,37.1763,37.1951,99041.0
2023-06-05 13:45:00,39.5,39.51,39.49,39.51,186203.0,37.1951,37.2046,37.1857,37.2046,186203.0
2023-06-05 13:50:00,39.51,39.52,39.5,39.52,150321.0,37.2046,37.214,37.1951,37.214,150321.0
2023-06-05 13:55:00,39.52,39.54,39.51,39.53,92718.0,37.214,37.2328,37.2046,37.2234,92718.0
2023-06-05 14:00:00,39.54,39.55,39.53,39.54,307701.0,37.2328,37.2422,37.2234,37.2328,307701.0
2023-06-05 14:05:00,39.53,39.54,39.49,39.51,112237.0,37.2234,37.2328,37.1857,37.2046,112237.0
2023-06-05 14:10:00,39.51,39.52,39.5,39.51,18765.0,37.2046,37.214,37.1951,37.2046,18765.0
2023-06-05 14:15:00,39.51,39.52,39.5,39.52,78589.0,37.2046,37.214,37.1951,37.214,78589.0
2023-06-05 14:20:00,39.51,39.53,39.51,39.52,68421.0,37.2046,37.2234,37.2046,37.214,68421.0
2023-06-05 14:25:00,39.51,39.52,39.49,39.52,149305.0,37.2046,37.214,37.1857,37.214,149305.0
2023-06-05 14:30:00,39.52,39.52,39.45,39.46,462997.0,37.214,37.214,37.1481,37.1575,462997.0
2023-06-05 14:35:00,39.46,39.49,39.45,39.47,305475.0,37.1575,37.1857,37.1481,37.1669,305475.0
2023-06-05 14:40:00,39.47,39.5,39.46,39.5,210762.0,37.1669,37.1951,37.1575,37.1951,210762.0
2023-06-05 14:45:00,39.5,39.5,39.48,39.49,223113.0,37.1951,37.1951,37.1763,37.1857,223113.0
2023-06-05 14:50:00,39.49,39.53,39.47,39.53,316785.0,37.1857,37.2234,37.1669,37.2234,316785.0
2023-06-05 14:55:00,39.52,39.55,39.52,39.55,100083.0,37.214,37.2422,37.214,37.2422,100083.0
2023-06-05 15:00:00,39.55,39.55,39.5,39.5,233159.0,37.2422,37.2422,37.1951,37.1951,233159.0
2023-06-05 15:05:00,39.51,39.52,39.49,39.5,207504.0,37.2046,37.214,37.1857,37.1951,207504.0
2023-06-05 15:10:00,39.5,39.53,39.49,39.53,86479.0,37.1951,37.2234,37.1857,37.2234,86479.0
2023-06-05 15:15:00,39.53,39.53,39.52,39.52,58503.0,37.2234,37.2234,37.214,37.214,58503.0
2023-06-05 15:20:00,39.53,39.55,39.52,39.55,80633.0,37.2234,37.2422,37.214,37.2422,80633.0
2023-06-05 15:25:00,39.55,39.55,39.54,39.55,39841.0,37.2422,37.2422,37.2328,37.2422,39841.0
2023-06-05 15:30:00,39.55,39.55,39.53,39.54,235064.0,37.2422,37.2422,37.2234,37.2328,235064.0
2023-06-05 15:35:00,39.54,39.54,39.52,39.54,141552.0,37.2328,37.2328,37.214,37.2328,141552.0
2023-06-05 15:40:00,39.54,39.54,39.53,39.54,123610.0,37.2328,37.2328,37.2234,37.2328,123610.0
2023-06-05 15:45:00,39.54,39.54,39.52,39.54,281179.0,37.2328,37.2328,37.214,37.2328,281179.0
2023-06-05 15:50:00,39.53,39.54,39.52,39.52,285582.0,37.2234,37.2328,37.214,37.214,285582.0
2023-06-05 15:55:00,39.52,39.54,39.51,39.54,736348.0,37.214,37.2328,37.2046,37.2328,736348.0
2023-06-06 09:30:00,39.45,39.51,39.42,39.42,781617.0,37.1481,37.2046,37.1198,37.1198,781617.0
2023-06-06 09:35:00,39.42,39.47,39.41,39.44,422358.0,37.1198,37.1669,37.1104,37.1386,422358.0
2023-06-06 09:40:00,39.44,39.48,39.43,39.48,283583.0,37.1386,37.1763,37.1292,37.1763,283583.0
2023-06-06 09:45:00,39.48,39.5,39.46,39.49,694926.0,37.1763,37.1951,37.1575,37.1857,694926.0
2023-06-06 09:50:00,39.49,39.5,39.45,39.47,334616.0,37.1857,37.1951,37.1481,37.1669,334616.0
2023-06-06 09:55:00,39.46,39.48,39.44,39.47,466816.0,37.1575,37.1763,37.1386,37.1669,466816.0
2023-06-06 10:00:00,39.47,39.49,39.46,39.47,357498.0,37.1669,37.1857,37.1575,37.1669,357498.0
2023-06-06 10:05:00,39.47,39.52,39.47,39.52,475441.0,37.1669,37.214,37.1669,37.214,475441.0
2023-06-06 10:10:00,39.52,39.53,39.47,39.48,381232.0,37.214,37.2234,37.1669,37.1763,381232.0
2023-06-06 10:15:00,39.48,39.49,39.45,39.48,411138.0,37.1763,37.1857,37.1481,37.1763,411138.0
2023-06-06 10:20:00,39.48,39.52,39.48,39.52,186385.0,37.1763,37.214,37.1763,37.214,186385.0
2023-06-06 10:25:00,39.52,39.53,39.5,39.51,455167.0,37.214,37.2234,37.1951,37.2046,455167.0
2023-06-06 10:30:00,39.51,39.55,39.51,39.54,303192.0,37.2046,37.2422,37.2046,37.2328,303192.0
2023-06-06 10:35:00,39.54,39.55,39.52,39.54,335721.0,37.2328,37.2422,37.214,37.2328,335721.0
2023-06-06 10:40:00,39.54,39.56,39.53,39.55,163143.0,37.2328,37.2516,37.2234,37.2422,163143.0
2023-06-06 10:45:00,39.55,39.64,39.54,39.64,273637.0,37.2422,37.327,37.2328,37.327,273637.0
2023-06-06 10:50:00,39.64,39.71,39.64,39.67,641301.0,37.327,37.3929,37.327,37.3552,641301.0
2023-06-06 10:55:00,39.67,39.67,39.63,39.65,116826.0,37.3552,37.3552,37.3176,37.3364,116826.0
2023-06-06 11:00:00,39.66,39.7,39.65,39.7,493111.0,37.3458,37.3835,37.3364,37.3835,493111.0
2023-06-06 11:05:00,39.7,39.72,39.68,39.71,214495.0,37.3835,37.4023,37.3646,37.3929,214495.0
2023-06-06 11:10:00,39.72,39.73,39.7,39.71,73714.0,37.4023,37.4117,37.3835,37.3929,73714.0
2023-06-06 11:15:00,39.71,39.76,39.71,39.74,178967.0,37.3929,37.44,37.3929,37.4211,178967.0
2023-06-06 11:20:00,39.73,39.74,39.7,39.71,246331.0,37.4117,37.4211,37.3835,37.3929,246331.0
2023-06-06 11:25:00,39.7,39.76,39.67,39.76,123819.0,37.3835,37.44,37.3552,37.44,123819.0
2023-06-06 11:30:00,39.75,39.77,39.74,39.75,184438.0,37.4306,37.4494,37.4211,37.4306,184438.0
2023-06-06 11:35:00,39.76,39.8,39.75,39.79,355433.0,37.44,37.4776,37.4306,37.4682,355433.0
2023-06-06 11:40:00,39.79,39.84,39.78,39.84,105292.0,37.4682,37.5153,37.4588,37.5153,105292.0
2023-06-06 11:45:00,39.84,39.86,39.83,39.85,355977.0,37.5153,37.5341,37.5059,37.5247,355977.0
2023-06-06 11:50:00,39.85,39.88,39.84,39.88,238048.0,37.5247,37.553,37.5153,37.553,238048.0
2023-06-06 11:55:00,39.87,39.9,39.86,39.9,194064.0,37.5436,37.5718,37.5341,37.5718,194064.0
2023-06-06 12:00:00,39.89,39.92,39.88,39.91,198627.0,37.5624,37.5906,37.553,37.5812,198627.0
2023-06-06 12:05:00,39.91,39.93,39.88,39.89,161719.0,37.5812,37.6,37.553,37.5624,161719.0
2023-06-06 12:10:00,39.89,39.91,39.88,39.88,456799.0,37.5624,37.5812,37.553,37.553,456799.0
2023-06-06 12:15:00,39.88,39.9,39.87,39.9,253105.0,37.553,37.5718,37.5436,37.5718,253105.0
2023-06-06 12:20:00,39.9,39.9,39.87,39.88,240186.0,37.5718,37.5718,37.5436,37.553,240186.0
2023-06-06 12:25:00,39.88,39.9,39.88,39.9,393748.0,37.553,37.5718,37.553,37.5718,393748.0
2023-06-06 12:30:00,39.9,39.91,39.89,39.91,267882.0,37.5718,37.5812,37.5624,37.5812,267882.0
2023-06-06 12:35:00,39.91,39.91,39.87,39.88,236082.0,37.5812,37.5812,37.5436,37.553,236082.0
2023-06-06 12:40:00,39.87,39.88,39.85,39.86,124503.0,37.5436,37.553,37.5247,37.5341,124503.0
2023-06-06 12:45:00,39.87,39.87,39.84,39.85,305811.0,37.5436,37.5436,37.5153,37.5247,305811.0
2023-06-06 12:50:00,39.84,39.85,39.83,39.84,458560.0,37.5153,37.5247,37.5059,37.5153,458560.0
2023-06-06 12:55:00,39.84,39.84,39.81,39.83,312491.0,37.5153,37.5153,37.4871,37.5059,312491.0
2023-06-06 13:00:00,39.83,39.84,39.8,39.81,269602.0,37.5059,37.5153,37.4776,37.4871,269602.0
2023-06-06 13:05:00,39.81,39.81,39.79,39.81,206725.0,37.4871,37.4871,37.4682,37.4871,206725.0
2023-06-06 13:10:00,39.81,39.84,39.8,39.84,189370.0,37.4871,37.5153,37.4776,37.5153,189370.0
2023-06-06 13:15:00,39.84,39.85,39.82,39.82,301198.0,37.5153,37.5247,37.4965,37.4965,301198.0
2023-06-06 13:20:00,39.82,39.83,39.81,39.83,444281.0,37.4965,37.5059,37.4871,37.5059,444281.0
2023-06-06 13:25:00,39.83,39.86,39.81,39.86,194375.0,37.5059,37.5341,37.4871,37.5341,194375.0
2023-06-06 13:30:00,39.86,39.87,39.85,39.87,68904.0,37.5341,37.5436,37.5247,37.5436,68904.0
2023-06-06 13:35:00,39.87,39.88,39.86,39.87,111795.0,37.5436,37.553,37.5341,37.5436,111795.0
2023-06-06 13:40:00,39.87,39.88,39.86,39.88,125788.0,37.5436,37.553,37.5341,37.553,125788.0
2023-06-06 13:45:00,39.88,39.89,39.87,39.88,124302.0,37.553,37.5624,37.5436,37.553,124302.0
2023-06-06 13:50:00,39.89,39.89,39.86,39.88,264168.0,37.5624,37.5624,37.5341,37.553,264168.0
2023-06-06 13:55:00,39.87,39.87,39.84,39.86,262485.0,37.5436,37.5436,37.5153,37.5341,262485.0
2023-06-06 14:00:00,39.86,39.86,39.83,39.84,153807.0,37.5341,37.5341,37.5059,37.5153,153807.0
2023-06-06 14:05:00,39.84,39.85,39.83,39.84,137939.0,37.5153,37.5247,37.5059,37.5153,137939.0
2023-06-06 14:10:00,39.85,39.86,39.84,39.86,45452.0,37.5247,37.5341,37.5153,37.5341,45452.0
2023-06-06 14:15:00,39.86,39.86,39.84,39.86,107730.0,37.5341,37.5341,37.5153,37.5341,107730.0
2023-06-06 14:20:00,39.86,39.87,39.85,39.87,168279.0,37.5341,37.5436,37.5247,37.5436,168279.0
2023-06-06 14:25:00,39.87,39.88,39.86,39.88,418783.0,37.5436,37.553,37.5341,37.553,418783.0
2023-06-06 14:30:00,39.88,39.89,39.86,39.86,394427.0,37.553,37.5624,37.5341,37.5341,394427.0
2023-06-06 14:35:00,39.86,39.87,39.85,39.86,124421.0,37.5341,37.5436,37.5247,37.5341,124421.0
2023-06-06 14:40:00,39.86,39.87,39.85,39.87,92738.0,37.5341,37.5436,37.5247,37.5436,92738.0
2023-06-06 14:45:00,39.87,39.88,39.86,39.87,269179.0,37.5436,37.553,37.5341,37.5436,269179.0
2023-06-06 14:50:00,39.86,39.87,39.84,39.85,304869.0,37.5341,37.5436,37.5153,37.5247,304869.0
2023-06-06 14:55:00,39.85,39.86,39.84,39.85,133139.0,37.5247,37.5341,37.5153,37.5247,133139.0
2023-06-06 15:00:00,39.86,39.86,39.85,39.86,143092.0,37.5341,37.5341,37.5247,37.5341,143092.0
2023-06-06 15:05:00,39.86,39.88,39.85,39.88,118168.0,37.5341,37.553,37.5247,37.553,118168.0
2023-06-06 15:10:00,39.88,39.89,39.87,39.89,321510.0,37.553,37.5624,37.5436,37.5624,321510.0
2023-06-06 15:15:00,39.88,39.9,39.88,39.9,150595.0,37.553,37.5718,37.553,37.5718,150595.0
2023-06-06 15:20:00,39.9,39.91,39.89,39.91,218404.0,37.5718,37.5812,37.5624,37.5812,218404.0
2023-06-06 15:25:00,39.91,39.92,39.9,39.91,672311.0,37.5812,37.5906,37.5718,37.5812,672311.0
2023-06-06 15:30:00,39.91,39.92,39.91,39.91,679681.0,37.5812,37.5906,37.5812,37.5812,679681.0
2023-06-06 15:35:00,39.91,39.92,39.87,39.88,572138.0,37.5812,37.5906,37.5436,37.553,572138.0
2023-06-06 15:40:00,39.88,39.89,39.87,39.89,476676.0,37.553,37.5624,37.5436,37.5624,476676.0
2023-06-06 15:45:00,39.89,39.89,39.88,39.89,472433.0,37.5624,37.5624,37.553,37.5624,472433.0
2023-06-06 15:50:00,39.89,39.9,39.88,39.89,915254.0,37.5624,37.5718,37.553,37.5624,915254.0
2023-06-06 15:55:00,39.89,39.9,39.86,39.86,2807483.0,37.5624,37.5718,37.5341,37.5341,2807483.0
2023-06-07 09:30:00,39.56,39.59,39.52,39.56,460268.0,37.5449,37.5733,37.5069,37.5449,460268.0
2023-06-07 09:35:00,39.56,39.6,39.54,39.58,522076.0,37.5449,37.5828,37.5259,37.5638,522076.0
2023-06-07 09:40:00,39.58,39.61,39.56,39.61,440946.0,37.5638,37.5923,37.5449,37.5923,440946.0
2023-06-07 09:45:00,39.61,39.7,39.6,39.7,457135.0,37.5923,37.6777,37.5828,37.6777,457135.0
2023-06-07 09:50:00,39.7,39.73,39.68,39.72,358266.0,37.6777,37.7062,37.6588,37.6967,358266.0
2023-06-07 09:55:00,39.72,39.77,39.71,39.76,397598.0,37.6967,37.7442,37.6872,37.7347,397598.0
2023-06-07 10:00:00,39.75,39.76,39.7,39.72,711540.0,37.7252,37.7347,37.6777,37.6967,711540.0
2023-06-07 10:05:00,39.72,39.75,39.69,39.7,198952.0,37.6967,37.7252,37.6682,37.6777,198952.0
2023-06-07 10:10:00,39.71,39.76,39.7,39.75,123525.0,37.6872,37.7347,37.6777,37.7252,123525.0
2023-06-07 10:15:00,39.74,39.75,39.71,39.73,140828.0,37.7157,37.7252,37.6872,37.7062,140828.0
2023-06-07 10:20:00,39.72,39.72,39.63,39.64,369634.0,37.6967,37.6967,37.6113,37.6208,369634.0
2023-06-07 10:25:00,39.64,39.64,39.61,39.62,334940.0,37.6208,37.6208,37.5923,37.6018,334940.0
2023-06-07 10:30:00,39.62,39.65,39.56,39.58,206985.0,37.6018,37.6303,37.5449,37.5638,206985.0
2023-06-07 10:35:00,39.58,39.58,39.5,39.54,300365.0,37.5638,37.5638,37.4879,37.5259,300365.0
2023-06-07 10:40:00,39.54,39.54,39.48,39.5,224000.0,37.5259,37.5259,37.4689,37.4879,224000.0
2023-06-07 10:45:00,39.49,39.53,39.48,39.51,189913.0,37.4784,37.5164,37.4689,37.4974,189913.0
2023-06-07 10:50:00,39.51,39.52,39.48,39.5,165773.0,37.4974,37.5069,37.4689,37.4879,165773.0
2023-06-07 10:55:00,39.5,39.55,39.49,39.54,127807.0,37.4879,37.5354,37.4784,37.5259,127807.0
2023-06-07 11:00:00,39.53,39.55,39.52,39.54,229846.0,37.5164,37.5354,37.5069,37.5259,229846.0
2023-06-07 11:05:00,39.54,39.55,39.52,39.55,230312.0,37.5259,37.5354,37.5069,37.5354,230312.0
2023-06-07 11:10:00,39.55,39.57,39.54,39.57,295897.0,37.5354,37.5544,37.5259,37.5544,295897.0
2023-06-07 11:15:00,39.57,39.57,39.55,39.55,164750.0,37.5544,37.5544,37.5354,37.5354,164750.0
2023-06-07 11:20:00,39.56,39.58,39.55,39.56,157001.0,37.5449,37.5638,37.5354,37.5449,157001.0
2023-06-07 11:25:00,39.56,39.59,39.55,39.58,205252.0,37.5449,37.5733,37.5354,37.5638,205252.0
2023-06-07 11:30:00,39.57,39.61,39.57,39.61,165906.0,37.5544,37.5923,37.5544,37.5923,165906.0
2023-06-07 11:35:00,39.6,39.61,39.58,39.58,215223.0,37.5828,37.5923,37.5638,37.5638,215223.0
2023-06-07 11:40:00,39.58,39.58,39.53,39.54,137451.0,37.5638,37.5638,37.5164,37.5259,137451.0
2023-06-07 11:45:00,39.54,39.56,39.53,39.55,110132.0,37.5259,37.5449,37.5164,37.5354,110132.0
2023-06-07 11:50:00,39.55,39.55,39.5,39.52,201225.0,37.5354,37.5354,37.4879,37.5069,201225.0
2023-06-07 11:55:00,39.52,39.52,39.49,39.51,199171.0,37.5069,37.5069,37.4784,37.4974,199171.0
2023-06-07 12:00:00,39.51,39.54,39.5,39.52,121152.0,37.4974,37.5259,37.4879,37.5069,121152.0
2023-06-07 12:05:00,39.52,39.53,39.51,39.52,52289.0,37.5069,37.5164,37.4974,37.5069,52289.0
2023-06-07 12:10:00,39.52,39.53,39.49,39.49,201154.0,37.5069,37.5164,37.4784,37.4784,201154.0
2023-06-07 12:15:00,39.5,39.5,39.46,39.47,171397.0,37.4879,37.4879,37.45,37.4595,171397.0
2023-06-07 12:20:00,39.47,39.47,39.44,39.46,258728.0,37.4595,37.4595,37.431,37.45,258728.0
2023-06-07 12:25:00,39.46,39.47,39.42,39.43,125954.0,37.45,37.4595,37.412,37.4215,125954.0
2023-06-07 12:30:00,39.43,39.47,39.43,39.45,441489.0,37.4215,37.4595,37.4215,37.4405,441489.0
2023-06-07 12:35:00,39.45,39.46,39.42,39.44,129795.0,37.4405,37.45,37.412,37.431,129795.0
2023-06-07 12:40:00,39.43,39.45,39.43,39.44,75576.0,37.4215,37.4405,37.4215,37.431,75576.0
2023-06-07 12:45:00,39.45,39.47,39.44,39.46,211584.0,37.4405,37.4595,37.431,37.45,211584.0
2023-06-07 12:50:00,39.46,39.46,39.41,39.41,175038.0,37.45,37.45,37.4025,37.4025,175038.0
2023-06-07 12:55:00,39.41,39.44,39.41,39.42,174254.0,37.4025,37.431,37.4025,37.412,174254.0
2023-06-07 13:00:00,39.42,39.43,39.4,39.4,128389.0,37.412,37.4215,37.393,37.393,128389.0
2023-06-07 13:05:00,39.4,39.42,39.38,39.41,364622.0,37.393,37.412,37.374,37.4025,364622.0
2023-06-07 13:10:00,39.41,39.42,39.37,39.38,219481.0,37.4025,37.412,37.3645,37.374,219481.0
2023-06-07 13:15:00,39.37,39.39,39.35,39.36,223389.0,37.3645,37.3835,37.3456,37.3551,223389.0
2023-06-07 13:20:00,39.36,39.37,39.34,39.37,86368.0,37.3551,37.3645,37.3361,37.3645,86368.0
2023-06-07 13:25:00,39.36,39.4,39.36,39.37,275205.0,37.3551,37.393,37.3551,37.3645,275205.0
2023-06-07 13:30:00,39.37,39.38,39.35,39.36,189189.0,37.3645,37.374,37.3456,37.3551,189189.0
2023-06-07 13:35:00,39.36,39.37,39.35,39.37,51943.0,37.3551,37.3645,37.3456,37.3645,51943.0
2023-06-07 13:40:00,39.36,39.39,39.35,39.39,232964.0,37.3551,37.3835,37.3456,37.3835,232964.0
2023-06-07 13:45:00,39.39,39.4,39.37,39.38,358189.0,37.3835,37.393,37.3645,37.374,358189.0
2023-06-07 13:50:00,39.38,39.4,39.37,39.39,124630.0,37.374,37.393,37.3645,37.3835,124630.0
2023-06-07 13:55:00,39.4,39.42,39.39,39.41,156454.0,37.393,37.412,37.3835,37.4025,156454.0
2023-06-07 14:00:00,39.41,39.43,39.4,39.42,104564.0,37.4025,37.4215,37.393,37.412,104564.0
2023-06-07 14:05:00,39.43,39.44,39.42,39.44,170841.0,37.4215,37.431,37.412,37.431,170841.0
2023-06-07 14:10:00,39.44,39.44,39.4,39.42,180138.0,37.431,37.431,37.393,37.412,180138.0
2023-06-07 14:15:00,39.43,39.43,39.42,39.43,199248.0,37.4215,37.4215,37.412,37.4215,199248.0
2023-06-07 14:20:00,39.43,39.45,39.42,39.44,428478.0,37.4215,37.4405,37.412,37.431,428478.0
2023-06-07 14:25:00,39.44,39.44,39.41,39.43,138669.0,37.431,37.431,37.4025,37.4215,138669.0
2023-06-07 14:30:00,39.43,39.43,39.4,39.41,157826.0,37.4215,37.4215,37.393,37.4025,157826.0
2023-06-07 14:35:00,39.41,39.41,39.38,39.4,305425.0,37.4025,37.4025,37.374,37.393,305425.0
2023-06-07 14:40:00,39.4,39.41,39.38,39.4,364698.0,37.393,37.4025,37.374,37.393,364698.0
2023-06-07 14:45:00,39.4,39.42,39.38,39.41,362200.0,37.393,37.412,37.374,37.4025,362200.0
2023-06-07 14:50:00,39.42,39.44,39.4,39.43,411718.0,37.412,37.431,37.393,37.4215,411718.0
2023-06-07 14:55:00,39.43,39.44,39.42,39.43,268502.0,37.4215,37.431,37.412,37.4215,268502.0
2023-06-07 15:00:00,39.43,39.45,39.43,39.44,306717.0,37.4215,37.4405,37.4215,37.431,306717.0
2023-06-07 15:05:00,39.43,39.44,39.41,39.42,78767.0,37.4215,37.431,37.4025,37.412,78767.0
2023-06-07 15:10:00,39.42,39.42,39.4,39.41,142623.0,37.412,37.412,37.393,37.4025,142623.0
2023-06-07 15:15:00,39.41,39.42,39.4,39.41,221778.0,37.4025,37.412,37.393,37.4025,221778.0
2023-06-07 15:20:00,39.41,39.44,39.41,39.41,325649.0,37.4025,37.431,37.4025,37.4025,325649.0
2023-06-07 15:25:00,39.41,39.42,39.39,39.41,318003.0,37.4025,37.412,37.3835,37.4025,318003.0
2023-06-07 15:30:00,39.41,39.43,39.4,39.41,238061.0,37.4025,37.4215,37.393,37.4025,238061.0
2023-06-07 15:35:00,39.41,39.42,39.4,39.41,310366.0,37.4025,37.412,37.393,37.4025,310366.0
2023-06-07 15:40:00,39.41,39.43,39.39,39.42,250529.0,37.4025,37.4215,37.3835,37.412,250529.0
2023-06-07 15:45:00,39.42,39.42,39.4,39.42,540949.0,37.412,37.412,37.393,37.412,540949.0
2023-06-07 15:50:00,39.42,39.43,39.39,39.39,519284.0,37.412,37.4215,37.3835,37.3835,519284.0
2023-06-07 15:55:00,39.39,39.42,39.39,39.4,1303974.0,37.3835,37.412,37.3835,37.393,1303974.0
2023-06-08 09:30:00,39.43,39.54,39.42,39.49,581060.0,37.4215,37.5259,37.412,37.4784,581060.0
2023-06-08 09:35:00,39.5,39.55,39.49,39.51,377193.0,37.4879,37.5354,37.4784,37.4974,377193.0
2023-06-08 09:40:00,39.52,39.56,39.51,39.55,123868.0,37.5069,37.5449,37.4974,37.5354,123868.0
2023-06-08 09:45:00,39.55,39.55,39.48,39.48,142415.0,37.5354,37.5354,37.4689,37.4689,142415.0
2023-06-08 09:50:00,39.49,39.53,39.48,39.5,112670.0,37.4784,37.5164,37.4689,37.4879,112670.0
2023-06-08 09:55:00,39.49,39.55,39.48,39.53,90339.0,37.4784,37.5354,37.4689,37.5164,90339.0
2023-06-08 10:00:00,39.53,39.56,39.52,39.55,109880.0,37.5164,37.5449,37.5069,37.5354,109880.0
2023-06-08 10:05:00,39.55,39.59,39.55,39.57,356966.0,37.5354,37.5733,37.5354,37.5544,356966.0
2023-06-08 10:10:00,39.57,39.59,39.56,39.59,176343.0,37.5544,37.5733,37.5449,37.5733,176343.0
2023-06-08 10:15:00,39.59,39.59,39.56,39.57,150149.0,37.5733,37.5733,37.5449,37.5544,150149.0
2023-06-08 10:20:00,39.57,39.59,39.56,39.59,74660.0,37.5544,37.5733,37.5449,37.5733,74660.0
2023-06-08 10:25:00,39.58,39.6,39.57,39.58,101318.0,37.5638,37.5828,37.5544,37.5638,101318.0
2023-06-08 10:30:00,39.59,39.61,39.57,39.58,169312.0,37.5733,37.5923,37.5544,37.5638,169312.0
2023-06-08 10:35:00,39.58,39.59,39.55,39.57,181321.0,37.5638,37.5733,37.5354,37.5544,181321.0
2023-06-08 10:40:00,39.57,39.59,39.56,39.58,76982.0,37.5544,37.5733,37.5449,37.5638,76982.0
2023-06-08 10:45:00,39.58,39.59,39.56,39.58,106597.0,37.5638,37.5733,37.5449,37.5638,106597.0
2023-06-08 10:50:00,39.57,39.59,39.56,39.59,182711.0,37.5544,37.5733,37.5449,37.5733,182711.0
2023-06-08 10:55:00,39.58,39.6,39.58,39.59,135602.0,37.5638,37.5828,37.5638,37.5733,135602.0
2023-06-08 11:00:00,39.59,39.61,39.59,39.6,185031.0,37.5733,37.5923,37.5733,37.5828,185031.0
2023-06-08 11:05:00,39.6,39.63,39.59,39.63,225242.0,37.5828,37.6113,37.5733,37.6113,225242.0
2023-06-08 11:10:00,39.63,39.64,39.61,39.63,269563.0,37.6113,37.6208,37.5923,37.6113,269563.0
2023-06-08 11:15:00,39.64,39.64,39.62,39.63,77750.0,37.6208,37.6208,37.6018,37.6113,77750.0
2023-06-08 11:20:00,39.63,39.65,39.63,39.65,130269.0,37.6113,37.6303,37.6113,37.6303,130269.0
2023-06-08 11:25:00,39.64,39.67,39.62,39.66,315101.0,37.6208,37.6493,37.6018,37.6398,315101.0
2023-06-08 11:30:00,39.66,39.68,39.65,39.66,190622.0,37.6398,37.6588,37.6303,37.6398,190622.0
2023-06-08 11:35:00,39.65,39.66,39.62,39.64,148028.0,37.6303,37.6398,37.6018,37.6208,148028.0
2023-06-08 11:40:00,39.63,39.65,39.63,39.63,163316.0,37.6113,37.6303,37.6113,37.6113,163316.0
2023-06-08 11:45:00,39.63,39.64,39.6,39.61,85504.0,37.6113,37.6208,37.5828,37.5923,85504.0
2023-06-08 11:50:00,39.62,39.65,39.61,39.65,194138.0,37.6018,37.6303,37.5923,37.6303,194138.0
2023-06-08 11:55:00,39.64,39.66,39.63,39.64,143896.0,37.6208,37.6398,37.6113,37.6208,143896.0
2023-06-08 12:00:00,39.64,39.64,39.61,39.63,111626.0,37.6208,37.6208,37.5923,37.6113,111626.0
2023-06-08 12:05:00,39.63,39.64,39.61,39.62,114004.0,37.6113,37.6208,37.5923,37.6018,114004.0
2023-06-08 12:10:00,39.62,39.64,39.62,39.64,94738.0,37.6018,37.6208,37.6018,37.6208,94738.0
2023-06-08 12:15:00,39.64,39.66,39.63,39.65,241491.0,37.6208,37.6398,37.6113,37.6303,241491.0
2023-06-08 12:20:00,39.65,39.68,39.64,39.68,242520.0,37.6303,37.6588,37.6208,37.6588,242520.0
2023-06-08 12:25:00,39.67,39.71,39.67,39.7,116231.0,37.6493,37.6872,37.6493,37.6777,116231.0
2023-06-08 12:30:00,39.7,39.7,39.68,39.69,210244.0,37.6777,37.6777,37.6588,37.6682,210244.0
2023-06-08 12:35:00,39.69,39.69,39.66,39.68,91815.0,37.6682,37.6682,37.6398,37.6588,91815.0
2023-06-08 12:40:00,39.68,39.7,39.67,39.7,34587.0,37.6588,37.6777,37.6493,37.6777,34587.0
2023-06-08 12:45:00,39.7,39.7,39.67,39.69,75960.0,37.6777,37.6777,37.6493,37.6682,75960.0
2023-06-08 12:50:00,39.69,39.7,39.67,39.7,64841.0,37.6682,37.6777,37.6493,37.6777,64841.0
2023-06-08 12:55:00,39.7,39.71,39.69,39.71,57017.0,37.6777,37.6872,37.6682,37.6872,57017.0
2023-06-08 13:00:00,39.7,39.72,39.7,39.7,119942.0,37.6777,37.6967,37.6777,37.6777,119942.0
2023-06-08 13:05:00,39.7,39.71,39.68,39.69,53351.0,37.6777,37.6872,37.6588,37.6682,53351.0
2023-06-08 13:10:00,39.69,39.69,39.66,39.68,75900.0,37.6682,37.6682,37.6398,37.6588,75900.0
2023-06-08 13:15:00,39.68,39.69,39.67,39.69,41530.0,37.6588,37.6682,37.6493,37.6682,41530.0
2023-06-08 13:20:00,39.69,39.69,39.66,39.66,157378.0,37.6682,37.6682,37.6398,37.6398,157378.0
2023-06-08 13:25:00,39.66,39.68,39.66,39.67,62502.0,37.6398,37.6588,37.6398,37.6493,62502.0
2023-06-08 13:30:00,39.67,39.69,39.66,39.67,211645.0,37.6493,37.6682,37.6398,37.6493,211645.0
2023-06-08 13:35:00,39.67,39.68,39.65,39.66,83886.0,37.6493,37.6588,37.6303,37.6398,83886.0
2023-06-08 13:40:00,39.66,39.66,39.65,39.65,17545.0,37.6398,37.6398,37.6303,37.6303,17545.0
2023-06-08 13:45:00,39.65,39.66,39.62,39.63,39950.0,37.6303,37.6398,37.6018,37.6113,39950.0
2023-06-08 13:50:00,39.63,39.66,39.62,39.65,126127.0,37.6113,37.6398,37.6018,37.6303,126127.0
2023-06-08 13:55:00,39.66,39.66,39.64,39.66,217247.0,37.6398,37.6398,37.6208,37.6398,217247.0
2023-06-08 14:00:00,39.66,39.66,39.65,39.66,21340.0,37.6398,37.6398,37.6303,37.6398,21340.0
2023-06-08 14:05:00,39.66,39.67,39.64,39.66,138620.0,37.6398,37.6493,37.6208,37.6398,138620.0
2023-06-08 14:10:00,39.65,39.66,39.64,39.66,354833.0,37.6303,37.6398,37.6208,37.6398,354833.0
2023-06-08 14:15:00,39.66,39.68,39.65,39.66,132806.0,37.6398,37.6588,37.6303,37.6398,132806.0
2023-06-08 14:20:00,39.67,39.68,39.67,39.68,247782.0,37.6493,37.6588,37.6493,37.6588,247782.0
2023-06-08 14:25:00,39.68,39.69,39.67,39.69,132956.0,37.6588,37.6682,37.6493,37.6682,132956.0
2023-06-08 14:30:00,39.69,39.7,39.68,39.69,95096.0,37.6682,37.6777,37.6588,37.6682,95096.0
2023-06-08 14:35:00,39.69,39.7,39.68,39.7,227276.0,37.6682,37.6777,37.6588,37.6777,227276.0
2023-06-08 14:40:00,39.7,39.71,39.69,39.71,34321.0,37.6777,37.6872,37.6682,37.6872,34321.0
2023-06-08 14:45:00,39.71,39.71,39.69,39.7,219511.0,37.6872,37.6872,37.6682,37.6777,219511.0
2023-06-08 14:50:00,39.7,39.7,39.68,39.69,170433.0,37.6777,37.6777,37.6588,37.6682,170433.0
2023-06-08 14:55:00,39.69,39.7,39.68,39.7,113423.0,37.6682,37.6777,37.6588,37.6777,113423.0
2023-06-08 15:00:00,39.7,39.71,39.69,39.7,68497.0,37.6777,37.6872,37.6682,37.6777,68497.0
2023-06-08 15:05:00,39.69,39.7,39.68,39.69,79873.0,37.6682,37.6777,37.6588,37.6682,79873.0
2023-06-08 15:10:00,39.69,39.7,39.68,39.69,125190.0,37.6682,37.6777,37.6588,37.6682,125190.0
2023-06-08 15:15:00,39.69,39.69,39.67,39.67,215980.0,37.6682,37.6682,37.6493,37.6493,215980.0
2023-06-08 15:20:00,39.67,39.69,39.67,39.69,153000.0,37.6493,37.6682,37.6493,37.6682,153000.0
2023-06-08 15:25:00,39.69,39.69,39.67,39.68,92318.0,37.6682,37.6682,37.6493,37.6588,92318.0
2023-06-08 15:30:00,39.68,39.68,39.66,39.66,132148.0,37.6588,37.6588,37.6398,37.6398,132148.0
2023-06-08 15:35:00,39.66,39.68,39.66,39.68,281575.0,37.6398,37.6588,37.6398,37.6588,281575.0
2023-06-08 15:40:00,39.68,39.7,39.67,39.7,637399.0,37.6588,37.6777,37.6493,37.6777,637399.0
2023-06-08 15:45:00,39.7,39.71,39.69,39.7,527243.0,37.6777,37.6872,37.6682,37.6777,527243.0
2023-06-08 15:50:00,39.7,39.71,39.69,39.7,1082993.0,37.6777,37.6872,37.6682,37.6777,1082993.0
2023-06-08 15:55:00,39.7,39.7,39.67,39.69,2673852.0,37.6777,37.6777,37.6493,37.6682,2673852.0
2023-06-09 09:30:00,39.83,39.91,39.83,39.91,751757.0,37.8011,37.877,37.8011,37.877,751757.0
2023-06-09 09:35:00,39.91,39.91,39.83,39.88,416919.0,37.877,37.877,37.8011,37.8486,416919.0
2023-06-09 09:40:00,39.89,39.89,39.84,39.88,315293.0,37.8581,37.8581,37.8106,37.8486,315293.0
2023-06-09 09:45:00,39.88,39.92,39.88,39.89,210992.0,37.8486,37.8865,37.8486,37.8581,210992.0
2023-06-09 09:50:00,39.89,39.91,39.87,39.91,127425.0,37.8581,37.877,37.8391,37.877,127425.0
2023-06-09 09:55:00,39.91,39.95,39.91,39.94,128863.0,37.877,37.915,37.877,37.9055,128863.0
2023-06-09 10:00:00,39.94,39.99,39.93,39.98,193781.0,37.9055,37.953,37.896,37.9435,193781.0
2023-06-09 10:05:00,39.98,40.0,39.96,39.97,237206.0,37.9435,37.9625,37.9245,37.934,237206.0
2023-06-09 10:10:00,39.97,40.02,39.97,40.0,1012559.0,37.934,37.9814,37.934,37.9625,1012559.0
2023-06-09 10:15:00,40.01,40.04,40.0,40.04,200916.0,37.9719,38.0004,37.9625,38.0004,200916.0
2023-06-09 10:20:00,40.04,40.05,40.02,40.03,176775.0,38.0004,38.0099,37.9814,37.9909,176775.0
2023-06-09 10:25:00,40.03,40.05,40.03,40.03,228555.0,37.9909,38.0099,37.9909,37.9909,228555.0
2023-06-09 10:30:00,40.04,40.04,39.98,39.98,205377.0,38.0004,38.0004,37.9435,37.9435,205377.0
2023-06-09 10:35:00,39.99,39.99,39.96,39.97,426575.0,37.953,37.953,37.9245,37.934,426575.0
2023-06-09 10:40:00,39.97,39.97,39.9,39.93,240805.0,37.934,37.934,37.8675,37.896,240805.0
2023-06-09 10:45:00,39.93,39.95,39.91,39.91,151053.0,37.896,37.915,37.877,37.877,151053.0
2023-06-09 10:50:00,39.9,39.91,39.86,39.9,239364.0,37.8675,37.877,37.8296,37.8675,239364.0
2023-06-09 10:55:00,39.91,39.94,39.9,39.91,190633.0,37.877,37.9055,37.8675,37.877,190633.0
2023-06-09 11:00:00,39.91,39.92,39.89,39.91,139613.0,37.877,37.8865,37.8581,37.877,139613.0
2023-06-09 11:05:00,39.91,39.97,39.9,39.95,171676.0,37.877,37.934,37.8675,37.915,171676.0
2023-06-09 11:10:00,39.96,39.96,39.95,39.96,189057.0,37.9245,37.9245,37.915,37.9245,189057.0
2023-06-09 11:15:00,39.96,39.96,39.92,39.95,132323.0,37.9245,37.9245,37.8865,37.915,132323.0
2023-06-09 11:20:00,39.94,39.96,39.92,39.93,189300.0,37.9055,37.9245,37.8865,37.896,189300.0
2023-06-09 11:25:00,39.93,39.93,39.9,39.9,390367.0,37.896,37.896,37.8675,37.8675,390367.0
2023-06-09 11:30:00,39.9,39.92,39.89,39.92,546077.0,37.8675,37.8865,37.8581,37.8865,546077.0
2023-06-09 11:35:00,39.92,39.94,39.92,39.93,317725.0,37.8865,37.9055,37.8865,37.896,317725.0
2023-06-09 11:40:00,39.93,39.95,39.92,39.95,257621.0,37.896,37.915,37.8865,37.915,257621.0
2023-06-09 11:45:00,39.95,39.95,39.91,39.91,246131.0,37.915,37.915,37.877,37.877,246131.0
2023-06-09 11:50:00,39.92,39.93,39.9,39.92,213380.0,37.8865,37.896,37.8675,37.8865,213380.0
2023-06-09 11:55:00,39.92,39.93,39.9,39.91,199038.0,37.8865,37.896,37.8675,37.877,199038.0
2023-06-09 12:00:00,39.91,39.91,39.86,39.88,286280.0,37.877,37.877,37.8296,37.8486,286280.0
2023-06-09 12:05:00,39.88,39.9,39.86,39.87,59880.0,37.8486,37.8675,37.8296,37.8391,59880.0
2023-06-09 12:10:00,39.87,39.88,39.86,39.87,619171.0,37.8391,37.8486,37.8296,37.8391,619171.0
2023-06-09 12:15:00,39.87,39.9,39.87,39.89,407984.0,37.8391,37.8675,37.8391,37.8581,407984.0
2023-06-09 12:20:00,39.89,39.89,39.85,39.87,90091.0,37.8581,37.8581,37.8201,37.8391,90091.0
2023-06-09 12:25:00,39.86,39.87,39.82,39.84,267871.0,37.8296,37.8391,37.7916,37.8106,267871.0
2023-06-09 12:30:00,39.84,39.86,39.84,39.85,399369.0,37.8106,37.8296,37.8106,37.8201,399369.0
2023-06-09 12:35:00,39.85,39.85,39.82,39.83,100858.0,37.8201,37.8201,37.7916,37.8011,100858.0
2023-06-09 12:40:00,39.83,39.85,39.82,39.85,91504.0,37.8011,37.8201,37.7916,37.8201,91504.0
2023-06-09 12:45:00,39.85,39.86,39.83,39.86,253237.0,37.8201,37.8296,37.8011,37.8296,253237.0
2023-06-09 12:50:00,39.86,39.87,39.86,39.87,119335.0,37.8296,37.8391,37.8296,37.8391,119335.0
2023-06-09 12:55:00,39.87,39.88,39.85,39.88,77514.0,37.8391,37.8486,37.8201,37.8486,77514.0
2023-06-09 13:00:00,39.88,39.9,39.87,39.9,234644.0,37.8486,37.8675,37.8391,37.8675,234644.0
2023-06-09 13:05:00,39.9,39.9,39.89,39.9,81667.0,37.8675,37.8675,37.8581,37.8675,81667.0
2023-06-09 13:10:00,39.89,39.89,39.88,39.89,37430.0,37.8581,37.8581,37.8486,37.8581,37430.0
2023-06-09 13:15:00,39.89,39.9,39.88,39.89,168382.0,37.8581,37.8675,37.8486,37.8581,168382.0
2023-06-09 13:20:00,39.88,39.9,39.88,39.9,96724.0,37.8486,37.8675,37.8486,37.8675,96724.0
2023-06-09 13:25:00,39.89,39.91,39.89,39.9,280013.0,37.8581,37.877,37.8581,37.8675,280013.0
2023-06-09 13:30:00,39.9,39.92,39.89,39.91,168017.0,37.8675,37.8865,37.8581,37.877,168017.0
2023-06-09 13:35:00,39.91,39.92,39.9,39.91,117340.0,37.877,37.8865,37.8675,37.877,117340.0
2023-06-09 13:40:00,39.92,39.93,39.91,39.92,88731.0,37.8865,37.896,37.877,37.8865,88731.0
2023-06-09 13:45:00,39.92,39.94,39.91,39.92,244490.0,37.8865,37.9055,37.877,37.8865,244490.0
2023-06-09 13:50:00,39.92,39.92,39.9,39.92,124223.0,37.8865,37.8865,37.8675,37.8865,124223.0
2023-06-09 13:55:00,39.92,39.93,39.91,39.92,42517.0,37.8865,37.896,37.877,37.8865,42517.0
2023-06-09 14:00:00,39.92,39.93,39.91,39.91,51023.0,37.8865,37.896,37.877,37.877,51023.0
2023-06-09 14:05:00,39.91,39.92,39.9,39.92,232971.0,37.877,37.8865,37.8675,37.8865,232971.0
2023-06-09 14:10:00,39.92,39.93,39.91,39.93,259562.0,37.8865,37.896,37.877,37.896,259562.0
2023-06-09 14:15:00,39.92,39.93,39.9,39.91,145169.0,37.8865,37.896,37.8675,37.877,145169.0
2023-06-09 14:20:00,39.91,39.92,39.91,39.91,75985.0,37.877,37.8865,37.877,37.877,75985.0
2023-06-09 14:25:00,39.92,39.92,39.88,39.9,216643.0,37.8865,37.8865,37.8486,37.8675,216643.0
2023-06-09 14:30:00,39.9,39.9,39.88,39.89,74114.0,37.8675,37.8675,37.8486,37.8581,74114.0
2023-06-09 14:35:00,39.89,39.89,39.86,39.86,183037.0,37.8581,37.8581,37.8296,37.8296,183037.0
2023-06-09 14:40:00,39.85,39.86,39.85,39.86,62946.0,37.8201,37.8296,37.8201,37.8296,62946.0
2023-06-09 14:45:00,39.86,39.86,39.85,39.85,305710.0,37.8296,37.8296,37.8201,37.8201,305710.0
2023-06-09 14:50:00,39.86,39.87,39.84,39.84,286996.0,37.8296,37.8391,37.8106,37.8106,286996.0
2023-06-09 14:55:00,39.85,39.88,39.85,39.87,177822.0,37.8201,37.8486,37.8201,37.8391,177822.0
2023-06-09 15:00:00,39.87,39.88,39.86,39.88,98309.0,37.8391,37.8486,37.8296,37.8486,98309.0
2023-06-09 15:05:00,39.88,39.88,39.85,39.86,252005.0,37.8486,37.8486,37.8201,37.8296,252005.0
2023-06-09 15:10:00,39.86,39.87,39.85,39.87,95422.0,37.8296,37.8391,37.8201,37.8391,95422.0
2023-06-09 15:15:00,39.87,39.88,39.85,39.88,208452.0,37.8391,37.8486,37.8201,37.8486,208452.0
2023-06-09 15:20:00,39.87,39.88,39.86,39.86,81281.0,37.8391,37.8486,37.8296,37.8296,81281.0
2023-06-09 15:25:00,39.86,39.86,39.84,39.86,121484.0,37.8296,37.8296,37.8106,37.8296,121484.0
2023-06-09 15:30:00,39.86,39.87,39.85,39.85,136123.0,37.8296,37.8391,37.8201,37.8201,136123.0
2023-06-09 15:35:00,39.86,39.86,39.84,39.86,250750.0,37.8296,37.8296,37.8106,37.8296,250750.0
2023-06-09 15:40:00,39.86,39.87,39.85,39.86,172171.0,37.8296,37.8391,37.8201,37.8296,172171.0
2023-06-09 15:45:00,39.87,39.88,39.86,39.87,370246.0,37.8391,37.8486,37.8296,37.8391,370246.0
2023-06-09 15:50:00,39.86,39.88,39.86,39.87,457966.0,37.8296,37.8486,37.8296,37.8391,457966.0
2023-06-09 15:55:00,39.87,39.88,39.86,39.86,1170720.0,37.8391,37.8486,37.8296,37.8296,1170720.0
2023-06-12 09:30:00,39.88,39.92,39.85,39.91,379802.0,37.8486,37.8865,37.8201,37.877,379802.0
2023-06-12 09:35:00,39.92,39.94,39.82,39.86,423284.0,37.8865,37.9055,37.7916,37.8296,423284.0
2023-06-12 09:40:00,39.86,39.88,39.84,39.86,257716.0,37.8296,37.8486,37.8106,37.8296,257716.0
2023-06-12 09:45:00,39.86,39.87,39.83,39.85,433857.0,37.8296,37.8391,37.8011,37.8201,433857.0
2023-06-12 09:50:00,39.85,39.87,39.82,39.86,1074522.0,37.8201,37.8391,37.7916,37.8296,1074522.0
2023-06-12 09:55:00,39.86,39.87,39.84,39.85,110457.0,37.8296,37.8391,37.8106,37.8201,110457.0
2023-06-12 10:00:00,39.86,39.88,39.84,39.87,114410.0,37.8296,37.8486,37.8106,37.8391,114410.0
2023-06-12 10:05:00,39.87,39.87,39.82,39.84,146930.0,37.8391,37.8391,37.7916,37.8106,146930.0
2023-06-12 10:10:00,39.85,39.86,39.83,39.85,189790.0,37.8201,37.8296,37.8011,37.8201,189790.0
2023-06-12 10:15:00,39.86,39.87,39.84,39.86,86034.0,37.8296,37.8391,37.8106,37.8296,86034.0
2023-06-12 10:20:00,39.87,39.9,39.86,39.9,113118.0,37.8391,37.8675,37.8296,37.8675,113118.0
2023-06-12 10:25:00,39.89,39.89,39.85,39.87,157915.0,37.8581,37.8581,37.8201,37.8391,157915.0
2023-06-12 10:30:00,39.88,39.9,39.86,39.89,241895.0,37.8486,37.8675,37.8296,37.8581,241895.0
2023-06-12 10:35:00,39.9,39.9,39.84,39.88,945256.0,37.8675,37.8675,37.8106,37.8486,945256.0
2023-06-12 10:40:00,39.87,39.91,39.87,39.91,415723.0,37.8391,37.877,37.8391,37.877,415723.0
2023-06-12 10:45:00,39.91,39.93,39.9,39.91,322956.0,37.877,37.896,37.8675,37.877,322956.0
2023-06-12 10:50:00,39.92,39.92,39.89,39.9,172736.0,37.8865,37.8865,37.8581,37.8675,172736.0
2023-06-12 10:55:00,39.9,39.92,39.89,39.91,241553.0,37.8675,37.8865,37.8581,37.877,241553.0
2023-06-12 11:00:00,39.91,39.92,39.88,39.89,181637.0,37.877,37.8865,37.8486,37.8581,181637.0
2023-06-12 11:05:00,39.89,39.92,39.88,39.9,166628.0,37.8581,37.8865,37.8486,37.8675,166628.0
2023-06-12 11:10:00,39.91,39.92,39.9,39.91,215188.0,37.877,37.8865,37.8675,37.877,215188.0
2023-06-12 11:15:00,39.91,39.92,39.9,39.91,349977.0,37.877,37.8865,37.8675,37.877,349977.0
2023-06-12 11:20:00,39.91,39.93,39.9,39.92,398996.0,37.877,37.896,37.8675,37.8865,398996.0
2023-06-12 11:25:00,39.92,39.94,39.92,39.92,160127.0,37.8865,37.9055,37.8865,37.8865,160127.0
2023-06-12 11:30:00,39.93,39.94,39.92,39.93,109663.0,37.896,37.9055,37.8865,37.896,109663.0
2023-06-12 11:35:00,39.93,39.94,39.92,39.93,213314.0,37.896,37.9055,37.8865,37.896,213314.0
2023-06-12 11:40:00,39.93,39.94,39.92,39.93,334603.0,37.896,37.9055,37.8865,37.896,334603.0
2023-06-12 11:45:00,39.93,39.93,39.9,39.9,167855.0,37.896,37.896,37.8675,37.8675,167855.0
2023-06-12 11:50:00,39.9,39.92,39.89,39.91,108693.0,37.8675,37.8865,37.8581,37.877,108693.0
2023-06-12 11:55:00,39.9,39.91,39.9,39.91,57722.0,37.8675,37.877,37.8675,37.877,57722.0
2023-06-12 12:00:00,39.91,39.91,39.9,39.9,41101.0,37.877,37.877,37.8675,37.8675,41101.0
2023-06-12 12:05:00,39.9,39.92,39.9,39.91,166309.0,37.8675,37.8865,37.8675,37.877,166309.0
2023-06-12 12:10:00,39.91,39.92,39.89,39.91,69326.0,37.877,37.8865,37.8581,37.877,69326.0
2023-06-12 12:15:00,39.91,39.92,39.9,39.92,174893.0,37.877,37.8865,37.8675,37.8865,174893.0
2023-06-12 12:20:00,39.91,39.92,39.91,39.92,98562.0,37.877,37.8865,37.877,37.8865,98562.0
2023-06-12 12:25:00,39.91,39.92,39.91,39.92,125959.0,37.877,37.8865,37.877,37.8865,125959.0
2023-06-12 12:30:00,39.92,39.92,39.91,39.92,76907.0,37.8865,37.8865,37.877,37.8865,76907.0
2023-06-12 12:35:00,39.92,39.94,39.92,39.93,536145.0,37.8865,37.9055,37.8865,37.896,536145.0
2023-06-12 12:40:00,39.93,39.93,39.92,39.92,52436.0,37.896,37.896,37.8865,37.8865,52436.0
2023-06-12 12:45:00,39.92,39.93,39.92,39.93,103317.0,37.8865,37.896,37.8865,37.896,103317.0
2023-06-12 12:50:00,39.92,39.94,39.92,39.92,259111.0,37.8865,37.9055,37.8865,37.8865,259111.0
2023-06-12 12:55:00,39.93,39.93,39.91,39.91,83534.0,37.896,37.896,37.877,37.877,83534.0
2023-06-12 13:00:00,39.91,39.93,39.91,39.92,79100.0,37.877,37.896,37.877,37.8865,79100.0
2023-06-12 13:05:00,39.93,39.93,39.91,39.91,60940.0,37.896,37.896,37.877,37.877,60940.0
2023-06-12 13:10:00,39.92,39.93,39.92,39.93,90514.0,37.8865,37.896,37.8865,37.896,90514.0
2023-06-12 13:15:00,39.93,39.93,39.91,39.93,57462.0,37.896,37.896,37.877,37.896,57462.0
2023-06-12 13:20:00,39.93,39.93,39.91,39.91,52565.0,37.896,37.896,37.877,37.877,52565.0
2023-06-12 13:25:00,39.91,39.93,39.91,39.93,41536.0,37.877,37.896,37.877,37.896,41536.0
2023-06-12 13:30:00,39.93,39.94,39.92,39.93,155276.0,37.896,37.9055,37.8865,37.896,155276.0
2023-06-12 13:35:00,39.93,39.93,39.92,39.93,8085.0,37.896,37.896,37.8865,37.896,8085.0
2023-06-12 13:40:00,39.93,39.95,39.92,39.95,217388.0,37.896,37.915,37.8865,37.915,217388.0
2023-06-12 13:45:00,39.95,39.97,39.94,39.97,162699.0,37.915,37.934,37.9055,37.934,162699.0
2023-06-12 13:50:00,39.97,39.97,39.96,39.97,68764.0,37.934,37.934,37.9245,37.934,68764.0
2023-06-12 13:55:00,39.97,39.98,39.96,39.98,169912.0,37.934,37.9435,37.9245,37.9435,169912.0
2023-06-12 14:00:00,39.98,39.98,39.96,39.97,101129.0,37.9435,37.9435,37.9245,37.934,101129.0
2023-06-12 14:05:00,39.97,39.98,39.96,39.98,87391.0,37.934,37.9435,37.9245,37.9435,87391.0
2023-06-12 14:10:00,39.98,39.99,39.97,39.98,465888.0,37.9435,37.953,37.934,37.9435,465888.0
2023-06-12 14:15:00,39.98,39.99,39.97,39.98,158135.0,37.9435,37.953,37.934,37.9435,158135.0
2023-06-12 14:20:00,39.98,39.98,39.96,39.98,75051.0,37.9435,37.9435,37.9245,37.9435,75051.0
2023-06-12 14:25:00,39.98,39.98,39.96,39.96,87195.0,37.9435,37.9435,37.9245,37.9245,87195.0
2023-06-12 14:30:00,39.96,39.96,39.95,39.96,107571.0,37.9245,37.9245,37.915,37.9245,107571.0
2023-06-12 14:35:00,39.96,39.96,39.93,39.94,162706.0,37.9245,37.9245,37.896,37.9055,162706.0
2023-06-12 14:40:00,39.93,39.95,39.93,39.95,112236.0,37.896,37.915,37.896,37.915,112236.0
2023-06-12 14:45:00,39.95,39.96,39.94,39.96,35359.0,37.915,37.9245,37.9055,37.9245,35359.0
2023-06-12 14:50:00,39.96,39.96,39.95,39.96,399150.0,37.9245,37.9245,37.915,37.9245,399150.0
2023-06-12 14:55:00,39.96,39.96,39.95,39.96,72737.0,37.9245,37.9245,37.915,37.9245,72737.0
2023-06-12 15:00:00,39.96,39.97,39.95,39.97,66702.0,37.9245,37.934,37.915,37.934,66702.0
2023-06-12 15:05:00,39.97,39.98,39.96,39.98,243887.0,37.934,37.9435,37.9245,37.9435,243887.0
2023-06-12 15:10:00,39.98,39.98,39.96,39.97,551260.0,37.9435,37.9435,37.9245,37.934,551260.0
2023-06-12 15:15:00,39.98,39.99,39.96,39.97,562509.0,37.9435,37.953,37.9245,37.934,562509.0
2023-06-12 15:20:00,39.97,39.97,39.95,39.96,307008.0,37.934,37.934,37.915,37.9245,307008.0
2023-06-12 15:25:00,39.96,39.97,39.95,39.96,610649.0,37.9245,37.934,37.915,37.9245,610649.0
2023-06-12 15:30:00,39.97,39.97,39.96,39.97,310664.0,37.934,37.934,37.9245,37.934,310664.0
2023-06-12 15:35:00,39.96,39.97,39.96,39.97,244157.0,37.9245,37.934,37.9245,37.934,244157.0
2023-06-12 15:40:00,39.97,39.97,39.96,39.96,501593.0,37.934,37.934,37.9245,37.9245,501593.0
2023-06-12 15:45:00,39.97,39.97,39.95,39.95,430115.0,37.934,37.934,37.915,37.915,430115.0
2023-06-12 15:50:00,39.96,39.96,39.94,39.95,302924.0,37.9245,37.9245,37.9055,37.915,302924.0
2023-06-12 15:55:00,39.95,39.96,39.93,39.96,1366115.0,37.915,37.9245,37.896,37.9245,1366115.0
2023-06-13 09:30:00,40.35,40.39,40.33,40.39,981726.0,38.2946,38.3326,38.2756,38.3326,981726.0
2023-06-13 09:35:00,40.4,40.46,40.4,40.43,376367.0,38.3421,38.399,38.3421,38.3706,376367.0
2023-06-13 09:40:00,40.43,40.47,40.42,40.45,743085.0,38.3706,38.4085,38.3611,38.3895,743085.0
2023-06-13 09:45:00,40.45,40.46,40.38,40.41,638506.0,38.3895,38.399,38.3231,38.3516,638506.0
2023-06-13 09:50:00,40.41,40.42,40.38,40.39,713795.0,38.3516,38.3611,38.3231,38.3326,713795.0
2023-06-13 09:55:00,40.4,40.42,40.32,40.34,506943.0,38.3421,38.3611,38.2662,38.2851,506943.0
2023-06-13 10:00:00,40.34,40.34,40.29,40.32,415338.0,38.2851,38.2851,38.2377,38.2662,415338.0
2023-06-13 10:05:00,40.31,40.32,40.27,40.3,490126.0,38.2567,38.2662,38.2187,38.2472,490126.0
2023-06-13 10:10:00,40.3,40.31,40.22,40.26,582487.0,38.2472,38.2567,38.1712,38.2092,582487.0
2023-06-13 10:15:00,40.26,40.27,40.23,40.27,285078.0,38.2092,38.2187,38.1807,38.2187,285078.0
2023-06-13 10:20:00,40.27,40.32,40.26,40.31,590718.0,38.2187,38.2662,38.2092,38.2567,590718.0
2023-06-13 10:25:00,40.32,40.36,40.31,40.36,314114.0,38.2662,38.3041,38.2567,38.3041,314114.0
2023-06-13 10:30:00,40.36,40.37,40.33,40.36,376504.0,38.3041,38.3136,38.2756,38.3041,376504.0
2023-06-13 10:35:00,40.36,40.37,40.34,40.35,280487.0,38.3041,38.3136,38.2851,38.2946,280487.0
2023-06-13 10:40:00,40.35,40.38,40.35,40.38,150448.0,38.2946,38.3231,38.2946,38.3231,150448.0
2023-06-13 10:45:00,40.38,40.4,40.36,40.4,161636.0,38.3231,38.3421,38.3041,38.3421,161636.0
2023-06-13 10:50:00,40.4,40.41,40.37,40.37,432166.0,38.3421,38.3516,38.3136,38.3136,432166.0
2023-06-13 10:55:00,40.37,40.38,40.35,40.37,291042.0,38.3136,38.3231,38.2946,38.3136,291042.0
2023-06-13 11:00:00,40.37,40.37,40.34,40.34,315009.0,38.3136,38.3136,38.2851,38.2851,315009.0
2023-06-13 11:05:00,40.34,40.36,40.32,40.34,260601.0,38.2851,38.3041,38.2662,38.2851,260601.0
2023-06-13 11:10:00,40.34,40.39,40.33,40.38,178983.0,38.2851,38.3326,38.2756,38.3231,178983.0
2023-06-13 11:15:00,40.38,40.4,40.38,40.39,193872.0,38.3231,38.3421,38.3231,38.3326,193872.0
2023-06-13 11:20:00,40.38,40.39,40.36,40.37,264701.0,38.3231,38.3326,38.3041,38.3136,264701.0
2023-06-13 11:25:00,40.36,40.38,40.35,40.38,268166.0,38.3041,38.3231,38.2946,38.3231,268166.0
2023-06-13 11:30:00,40.37,40.38,40.33,40.34,1019983.0,38.3136,38.3231,38.2756,38.2851,1019983.0
2023-06-13 11:35:00,40.34,40.36,40.33,40.34,283314.0,38.2851,38.3041,38.2756,38.2851,283314.0
2023-06-13 11:40:00,40.34,40.35,40.33,40.33,61017.0,38.2851,38.2946,38.2756,38.2756,61017.0
2023-06-13 11:45:00,40.33,40.36,40.32,40.36,151790.0,38.2756,38.3041,38.2662,38.3041,151790.0
2023-06-13 11:50:00,40.36,40.37,40.34,40.35,108083.0,38.3041,38.3136,38.2851,38.2946,108083.0
2023-06-13 11:55:00,40.35,40.36,40.31,40.32,309285.0,38.2946,38.3041,38.2567,38.2662,309285.0
2023-06-13 12:00:00,40.32,40.34,40.3,40.34,210025.0,38.2662,38.2851,38.2472,38.2851,210025.0
2023-06-13 12:05:00,40.34,40.37,40.33,40.36,97507.0,38.2851,38.3136,38.2756,38.3041,97507.0
2023-06-13 12:10:00,40.36,40.37,40.35,40.36,310761.0,38.3041,38.3136,38.2946,38.3041,310761.0
2023-06-13 12:15:00,40.36,40.37,40.35,40.36,184503.0,38.3041,38.3136,38.2946,38.3041,184503.0
2023-06-13 12:20:00,40.36,40.37,40.34,40.36,247154.0,38.3041,38.3136,38.2851,38.3041,247154.0
2023-06-13 12:25:00,40.37,40.37,40.34,40.36,174269.0,38.3136,38.3136,38.2851,38.3041,174269.0
2023-06-13 12:30:00,40.36,40.37,40.35,40.36,270001.0,38.3041,38.3136,38.2946,38.3041,270001.0
2023-06-13 12:35:00,40.35,40.37,40.35,40.37,81652.0,38.2946,38.3136,38.2946,38.3136,81652.0
2023-06-13 12:40:00,40.37,40.38,40.36,40.36,132476.0,38.3136,38.3231,38.3041,38.3041,132476.0
2023-06-13 12:45:00,40.37,40.37,40.34,40.37,152329.0,38.3136,38.3136,38.2851,38.3136,152329.0
2023-06-13 12:50:00,40.37,40.38,40.36,40.37,167525.0,38.3136,38.3231,38.3041,38.3136,167525.0
2023-06-13 12:55:00,40.37,40.38,40.36,40.38,83244.0,38.3136,38.3231,38.3041,38.3231,83244.0
2023-06-13 13:00:00,40.38,40.39,40.37,40.39,102328.0,38.3231,38.3326,38.3136,38.3326,102328.0
2023-06-13 13:05:00,40.39,40.4,40.36,40.36,376201.0,38.3326,38.3421,38.3041,38.3041,376201.0
2023-06-13 13:10:00,40.37,40.37,40.34,40.34,120302.0,38.3136,38.3136,38.2851,38.2851,120302.0
2023-06-13 13:15:00,40.35,40.37,40.34,40.36,158533.0,38.2946,38.3136,38.2851,38.3041,158533.0
2023-06-13 13:20:00,40.36,40.37,40.36,40.37,79596.0,38.3041,38.3136,38.3041,38.3136,79596.0
2023-06-13 13:25:00,40.37,40.37,40.35,40.36,114913.0,38.3136,38.3136,38.2946,38.3041,114913.0
2023-06-13 13:30:00,40.36,40.37,40.35,40.35,150045.0,38.3041,38.3136,38.2946,38.2946,150045.0
2023-06-13 13:35:00,40.36,40.36,40.32,40.33,186007.0,38.3041,38.3041,38.2662,38.2756,186007.0
2023-06-13 13:40:00,40.33,40.35,40.32,40.34,297398.0,38.2756,38.2946,38.2662,38.2851,297398.0
2023-06-13 13:45:00,40.34,40.35,40.33,40.34,161713.0,38.2851,38.2946,38.2756,38.2851,161713.0
2023-06-13 13:50:00,40.34,40.34,40.33,40.34,119387.0,38.2851,38.2851,38.2756,38.2851,119387.0
2023-06-13 13:55:00,40.34,40.34,40.33,40.34,210330.0,38.2851,38.2851,38.2756,38.2851,210330.0
2023-06-13 14:00:00,40.34,40.36,40.33,40.36,446239.0,38.2851,38.3041,38.2756,38.3041,446239.0
2023-06-13 14:05:00,40.36,40.36,40.33,40.34,206478.0,38.3041,38.3041,38.2756,38.2851,206478.0
2023-06-13 14:10:00,40.34,40.34,40.3,40.31,117713.0,38.2851,38.2851,38.2472,38.2567,117713.0
2023-06-13 14:15:00,40.32,40.33,40.3,40.33,141296.0,38.2662,38.2756,38.2472,38.2756,141296.0
2023-06-13 14:20:00,40.33,40.34,40.32,40.33,192578.0,38.2756,38.2851,38.2662,38.2756,192578.0
2023-06-13 14:25:00,40.33,40.33,40.27,40.29,175660.0,38.2756,38.2756,38.2187,38.2377,175660.0
2023-06-13 14:30:00,40.28,40.28,40.25,40.27,336752.0,38.2282,38.2282,38.1997,38.2187,336752.0
2023-06-13 14:35:00,40.27,40.28,40.26,40.28,199009.0,38.2187,38.2282,38.2092,38.2282,199009.0
2023-06-13 14:40:00,40.28,40.29,40.26,40.27,359500.0,38.2282,38.2377,38.2092,38.2187,359500.0
2023-06-13 14:45:00,40.27,40.29,40.26,40.27,488889.0,38.2187,38.2377,38.2092,38.2187,488889.0
2023-06-13 14:50:00,40.27,40.29,40.26,40.29,160256.0,38.2187,38.2377,38.2092,38.2377,160256.0
2023-06-13 14:55:00,40.29,40.31,40.29,40.3,292834.0,38.2377,38.2567,38.2377,38.2472,292834.0
2023-06-13 15:00:00,40.3,40.32,40.3,40.32,115801.0,38.2472,38.2662,38.2472,38.2662,115801.0
2023-06-13 15:05:00,40.31,40.32,40.31,40.32,261448.0,38.2567,38.2662,38.2567,38.2662,261448.0
2023-06-13 15:10:00,40.32,40.32,40.3,40.32,193060.0,38.2662,38.2662,38.2472,38.2662,193060.0
2023-06-13 15:15:00,40.32,40.33,40.31,40.32,140044.0,38.2662,38.2756,38.2567,38.2662,140044.0
2023-06-13 15:20:00,40.32,40.34,40.31,40.32,201297.0,38.2662,38.2851,38.2567,38.2662,201297.0
2023-06-13 15:25:00,40.33,40.33,40.31,40.32,218838.0,38.2756,38.2756,38.2567,38.2662,218838.0
2023-06-13 15:30:00,40.32,40.32,40.31,40.32,72115.0,38.2662,38.2662,38.2567,38.2662,72115.0
2023-06-13 15:35:00,40.32,40.33,40.31,40.32,322512.0,38.2662,38.2756,38.2567,38.2662,322512.0
2023-06-13 15:40:00,40.32,40.33,40.31,40.32,427358.0,38.2662,38.2756,38.2567,38.2662,427358.0
2023-06-13 15:45:00,40.32,40.33,40.31,40.33,477020.0,38.2662,38.2756,38.2567,38.2756,477020.0
2023-06-13 15:50:00,40.33,40.33,40.31,40.33,770280.0,38.2756,38.2756,38.2567,38.2756,770280.0
2023-06-13 15:55:00,40.33,40.35,40.32,40.34,2387031.0,38.2756,38.2946,38.2662,38.2851,2387031.0
2023-06-14 09:30:00,40.35,40.41,40.33,40.39,606234.0,38.2946,38.3516,38.2756,38.3326,606234.0
2023-06-14 09:35:00,40.39,40.42,40.34,40.4,411269.0,38.3326,38.3611,38.2851,38.3421,411269.0
2023-06-14 09:40:00,40.4,40.46,40.4,40.45,506138.0,38.3421,38.399,38.3421,38.3895,506138.0
2023-06-14 09:45:00,40.45,40.5,40.45,40.47,447446.0,38.3895,38.437,38.3895,38.4085,447446.0
2023-06-14 09:50:00,40.47,40.51,40.47,40.48,342382.0,38.4085,38.4465,38.4085,38.418,342382.0
2023-06-14 09:55:00,40.48,40.5,40.46,40.49,83357.0,38.418,38.437,38.399,38.4275,83357.0
2023-06-14 10:00:00,40.5,40.54,40.47,40.54,692280.0,38.437,38.4749,38.4085,38.4749,692280.0
2023-06-14 10:05:00,40.54,40.57,40.52,40.56,453134.0,38.4749,38.5034,38.456,38.4939,453134.0
2023-06-14 10:10:00,40.56,40.58,40.55,40.57,337364.0,38.4939,38.5129,38.4844,38.5034,337364.0
2023-06-14 10:15:00,40.57,40.59,40.56,40.56,259797.0,38.5034,38.5224,38.4939,38.4939,259797.0
2023-06-14 10:20:00,40.57,40.57,40.53,40.56,304476.0,38.5034,38.5034,38.4655,38.4939,304476.0
2023-06-14 10:25:00,40.56,40.56,40.52,40.54,119098.0,38.4939,38.4939,38.456,38.4749,119098.0
2023-06-14 10:30:00,40.54,40.57,40.52,40.56,105720.0,38.4749,38.5034,38.456,38.4939,105720.0
2023-06-14 10:35:00,40.55,40.57,40.53,40.57,192987.0,38.4844,38.5034,38.4655,38.5034,192987.0
2023-06-14 10:40:00,40.57,40.58,40.55,40.56,155440.0,38.5034,38.5129,38.4844,38.4939,155440.0
2023-06-14 10:45:00,40.56,40.56,40.55,40.56,116720.0,38.4939,38.4939,38.4844,38.4939,116720.0
2023-06-14 10:50:00,40.55,40.57,40.55,40.56,362507.0,38.4844,38.5034,38.4844,38.4939,362507.0
2023-06-14 10:55:00,40.56,40.58,40.54,40.58,164722.0,38.4939,38.5129,38.4749,38.5129,164722.0
2023-06-14 11:00:00,40.58,40.6,40.56,40.59,496621.0,38.5129,38.5319,38.4939,38.5224,496621.0
2023-06-14 11:05:00,40.59,40.6,40.58,40.6,356247.0,38.5224,38.5319,38.5129,38.5319,356247.0
2023-06-14 11:10:00,40.6,40.6,40.58,40.59,133143.0,38.5319,38.5319,38.5129,38.5224,133143.0
2023-06-14 11:15:00,40.59,40.61,40.58,40.6,439057.0,38.5224,38.5414,38.5129,38.5319,439057.0
2023-06-14 11:20:00,40.6,40.62,40.59,40.61,174099.0,38.5319,38.5509,38.5224,38.5414,174099.0
2023-06-14 11:25:00,40.61,40.62,40.6,40.61,287934.0,38.5414,38.5509,38.5319,38.5414,287934.0
2023-06-14 11:30:00,40.61,40.62,40.59,40.59,233719.0,38.5414,38.5509,38.5224,38.5224,233719.0
2023-06-14 11:35:00,40.59,40.6,40.59,40.59,101777.0,38.5224,38.5319,38.5224,38.5224,101777.0
2023-06-14 11:40:00,40.59,40.62,40.59,40.6,485967.0,38.5224,38.5509,38.5224,38.5319,485967.0
2023-06-14 11:45:00,40.61,40.62,40.6,40.61,586862.0,38.5414,38.5509,38.5319,38.5414,586862.0
2023-06-14 11:50:00,40.61,40.62,40.6,40.6,225671.0,38.5414,38.5509,38.5319,38.5319,225671.0
2023-06-14 11:55:00,40.6,40.61,40.59,40.61,234213.0,38.5319,38.5414,38.5224,38.5414,234213.0
2023-06-14 12:00:00,40.6,40.61,40.6,40.6,353960.0,38.5319,38.5414,38.5319,38.5319,353960.0
2023-06-14 12:05:00,40.6,40.61,40.59,40.61,247709.0,38.5319,38.5414,38.5224,38.5414,247709.0
2023-06-14 12:10:00,40.61,40.64,40.6,40.64,327438.0,38.5414,38.5699,38.5319,38.5699,327438.0
2023-06-14 12:15:00,40.64,40.67,40.63,40.67,283827.0,38.5699,38.5983,38.5604,38.5983,283827.0
2023-06-14 12:20:00,40.66,40.7,40.66,40.7,478080.0,38.5888,38.6268,38.5888,38.6268,478080.0
2023-06-14 12:25:00,40.7,40.7,40.66,40.66,666633.0,38.6268,38.6268,38.5888,38.5888,666633.0
2023-06-14 12:30:00,40.66,40.67,40.64,40.65,154602.0,38.5888,38.5983,38.5699,38.5793,154602.0
2023-06-14 12:35:00,40.65,40.66,40.64,40.66,280541.0,38.5793,38.5888,38.5699,38.5888,280541.0
2023-06-14 12:40:00,40.66,40.67,40.65,40.66,154423.0,38.5888,38.5983,38.5793,38.5888,154423.0
2023-06-14 12:45:00,40.66,40.68,40.65,40.67,423493.0,38.5888,38.6078,38.5793,38.5983,423493.0
2023-06-14 12:50:00,40.67,40.68,40.66,40.66,114326.0,38.5983,38.6078,38.5888,38.5888,114326.0
2023-06-14 12:55:00,40.66,40.68,40.66,40.68,290867.0,38.5888,38.6078,38.5888,38.6078,290867.0
2023-06-14 13:00:00,40.68,40.7,40.67,40.7,365385.0,38.6078,38.6268,38.5983,38.6268,365385.0
2023-06-14 13:05:00,40.7,40.71,40.69,40.7,378482.0,38.6268,38.6363,38.6173,38.6268,378482.0
2023-06-14 13:10:00,40.71,40.72,40.69,40.69,550905.0,38.6363,38.6458,38.6173,38.6173,550905.0
2023-06-14 13:15:00,40.69,40.69,40.65,40.66,421686.0,38.6173,38.6173,38.5793,38.5888,421686.0
2023-06-14 13:20:00,40.66,40.68,40.65,40.68,132462.0,38.5888,38.6078,38.5793,38.6078,132462.0
2023-06-14 13:25:00,40.68,40.68,40.67,40.68,29072.0,38.6078,38.6078,38.5983,38.6078,29072.0
2023-06-14 13:30:00,40.68,40.7,40.67,40.69,261583.0,38.6078,38.6268,38.5983,38.6173,261583.0
2023-06-14 13:35:00,40.7,40.7,40.68,40.7,266089.0,38.6268,38.6268,38.6078,38.6268,266089.0
2023-06-14 13:40:00,40.7,40.71,40.68,40.68,171267.0,38.6268,38.6363,38.6078,38.6078,171267.0
2023-06-14 13:45:00,40.68,40.69,40.68,40.69,108510.0,38.6078,38.6173,38.6078,38.6173,108510.0
2023-06-14 13:50:00,40.69,40.69,40.68,40.69,190410.0,38.6173,38.6173,38.6078,38.6173,190410.0
2023-06-14 13:55:00,40.69,40.69,40.62,40.64,285010.0,38.6173,38.6173,38.5509,38.5699,285010.0
2023-06-14 14:00:00,40.63,40.63,40.46,40.48,1086529.0,38.5604,38.5604,38.399,38.418,1086529.0
2023-06-14 14:05:00,40.48,40.49,40.33,40.4,840466.0,38.418,38.4275,38.2756,38.3421,840466.0
2023-06-14 14:10:00,40.4,40.45,40.38,40.44,2406178.0,38.3421,38.3895,38.3231,38.38,2406178.0
2023-06-14 14:15:00,40.44,40.47,40.39,40.43,648559.0,38.38,38.4085,38.3326,38.3706,648559.0
2023-06-14 14:20:00,40.42,40.45,40.38,40.41,220233.0,38.3611,38.3895,38.3231,38.3516,220233.0
2023-06-14 14:25:00,40.41,40.44,40.38,40.43,139072.0,38.3516,38.38,38.3231,38.3706,139072.0
2023-06-14 14:30:00,40.43,40.48,40.39,40.43,510123.0,38.3706,38.418,38.3326,38.3706,510123.0
2023-06-14 14:35:00,40.44,40.56,40.44,40.54,848065.0,38.38,38.4939,38.38,38.4749,848065.0
2023-06-14 14:40:00,40.53,40.64,40.51,40.64,407831.0,38.4655,38.5699,38.4465,38.5699,407831.0
2023-06-14 14:45:00,40.64,40.68,40.59,40.68,388302.0,38.5699,38.6078,38.5224,38.6078,388302.0
2023-06-14 14:50:00,40.67,40.7,40.61,40.66,318205.0,38.5983,38.6268,38.5414,38.5888,318205.0
2023-06-14 14:55:00,40.65,40.67,40.61,40.62,305165.0,38.5793,38.5983,38.5414,38.5509,305165.0
2023-06-14 15:00:00,40.63,40.67,40.62,40.67,1557717.0,38.5604,38.5983,38.5509,38.5983,1557717.0
2023-06-14 15:05:00,40.67,40.73,40.66,40.73,561398.0,38.5983,38.6553,38.5888,38.6553,561398.0
2023-06-14 15:10:00,40.72,40.73,40.66,40.66,657945.0,38.6458,38.6553,38.5888,38.5888,657945.0
2023-06-14 15:15:00,40.66,40.66,40.58,40.62,499532.0,38.5888,38.5888,38.5129,38.5509,499532.0
2023-06-14 15:20:00,40.61,40.67,40.6,40.66,470258.0,38.5414,38.5983,38.5319,38.5888,470258.0
2023-06-14 15:25:00,40.65,40.72,40.62,40.63,385929.0,38.5793,38.6458,38.5509,38.5604,385929.0
2023-06-14 15:30:00,40.63,40.65,40.58,40.64,319854.0,38.5604,38.5793,38.5129,38.5699,319854.0
2023-06-14 15:35:00,40.64,40.66,40.62,40.64,357880.0,38.5699,38.5888,38.5509,38.5699,357880.0
2023-06-14 15:40:00,40.64,40.64,40.61,40.62,1765547.0,38.5699,38.5699,38.5414,38.5509,1765547.0
2023-06-14 15:45:00,40.63,40.64,40.6,40.61,565499.0,38.5604,38.5699,38.5319,38.5414,565499.0
2023-06-14 15:50:00,40.6,40.62,40.57,40.61,828459.0,38.5319,38.5509,38.5034,38.5414,828459.0
2023-06-14 15:55:00,40.62,40.67,40.6,40.65,1904201.0,38.5509,38.5983,38.5319,38.5793,1904201.0
2023-06-15 09:30:00,40.84,40.88,40.79,40.84,1321837.0,38.7597,38.7976,38.7122,38.7597,1321837.0
2023-06-15 09:35:00,40.84,40.88,40.82,40.85,585762.0,38.7597,38.7976,38.7407,38.7692,585762.0
2023-06-15 09:40:00,40.86,40.89,40.83,40.87,381090.0,38.7786,38.8071,38.7502,38.7881,381090.0
2023-06-15 09:45:00,40.87,40.88,40.83,40.88,387363.0,38.7881,38.7976,38.7502,38.7976,387363.0
2023-06-15 09:50:00,40.89,40.91,40.87,40.9,461739.0,38.8071,38.8261,38.7881,38.8166,461739.0
2023-06-15 09:55:00,40.9,40.91,40.86,40.89,260814.0,38.8166,38.8261,38.7786,38.8071,260814.0
2023-06-15 10:00:00,40.89,40.9,40.85,40.87,479262.0,38.8071,38.8166,38.7692,38.7881,479262.0
2023-06-15 10:05:00,40.87,40.89,40.85,40.89,1238089.0,38.7881,38.8071,38.7692,38.8071,1238089.0
2023-06-15 10:10:00,40.88,40.89,40.83,40.84,456542.0,38.7976,38.8071,38.7502,38.7597,456542.0
2023-06-15 10:15:00,40.85,40.87,40.82,40.84,335018.0,38.7692,38.7881,38.7407,38.7597,335018.0
2023-06-15 10:20:00,40.84,40.86,40.82,40.85,390678.0,38.7597,38.7786,38.7407,38.7692,390678.0
2023-06-15 10:25:00,40.86,40.9,40.85,40.89,392206.0,38.7786,38.8166,38.7692,38.8071,392206.0
2023-06-15 10:30:00,40.89,40.89,40.85,40.86,277569.0,38.8071,38.8071,38.7692,38.7786,277569.0
2023-06-15 10:35:00,40.86,40.86,40.76,40.77,256404.0,38.7786,38.7786,38.6837,38.6932,256404.0
2023-06-15 10:40:00,40.77,40.82,40.76,40.8,488174.0,38.6932,38.7407,38.6837,38.7217,488174.0
2023-06-15 10:45:00,40.8,40.84,40.79,40.83,433717.0,38.7217,38.7597,38.7122,38.7502,433717.0
2023-06-15 10:50:00,40.83,40.83,40.78,40.81,472501.0,38.7502,38.7502,38.7027,38.7312,472501.0
2023-06-15 10:55:00,40.8,40.84,40.79,40.84,291828.0,38.7217,38.7597,38.7122,38.7597,291828.0
2023-06-15 11:00:00,40.84,40.88,40.82,40.88,2031144.0,38.7597,38.7976,38.7407,38.7976,2031144.0
2023-06-15 11:05:00,40.88,40.88,40.78,40.8,1403837.0,38.7976,38.7976,38.7027,38.7217,1403837.0
2023-06-15 11:10:00,40.8,40.83,40.78,40.82,275216.0,38.7217,38.7502,38.7027,38.7407,275216.0
2023-06-15 11:15:00,40.82,40.86,40.82,40.86,203726.0,38.7407,38.7786,38.7407,38.7786,203726.0
2023-06-15 11:20:00,40.86,40.88,40.85,40.87,184488.0,38.7786,38.7976,38.7692,38.7881,184488.0
2023-06-15 11:25:00,40.87,40.89,40.86,40.89,404736.0,38.7881,38.8071,38.7786,38.8071,404736.0
2023-06-15 11:30:00,40.89,40.89,40.85,40.88,154843.0,38.8071,38.8071,38.7692,38.7976,154843.0
2023-06-15 11:35:00,40.87,40.89,40.87,40.89,122765.0,38.7881,38.8071,38.7881,38.8071,122765.0
2023-06-15 11:40:00,40.89,40.91,40.88,40.91,327689.0,38.8071,38.8261,38.7976,38.8261,327689.0
2023-06-15 11:45:00,40.91,40.91,40.86,40.87,264770.0,38.8261,38.8261,38.7786,38.7881,264770.0
2023-06-15 11:50:00,40.86,40.88,40.86,40.86,383459.0,38.7786,38.7976,38.7786,38.7786,383459.0
2023-06-15 11:55:00,40.87,40.87,40.85,40.87,280667.0,38.7881,38.7881,38.7692,38.7881,280667.0
2023-06-15 12:00:00,40.87,40.89,40.86,40.87,315552.0,38.7881,38.8071,38.7786,38.7881,315552.0
2023-06-15 12:05:00,40.88,40.89,40.86,40.89,118276.0,38.7976,38.8071,38.7786,38.8071,118276.0
2023-06-15 12:10:00,40.89,40.91,40.89,40.9,1031702.0,38.8071,38.8261,38.8071,38.8166,1031702.0
2023-06-15 12:15:00,40.91,40.93,40.9,40.91,219002.0,38.8261,38.8451,38.8166,38.8261,219002.0
2023-06-15 12:20:00,40.91,40.94,40.91,40.93,180889.0,38.8261,38.8546,38.8261,38.8451,180889.0
2023-06-15 12:25:00,40.92,40.93,40.91,40.92,247214.0,38.8356,38.8451,38.8261,38.8356,247214.0
2023-06-15 12:30:00,40.92,40.92,40.89,40.9,67888.0,38.8356,38.8356,38.8071,38.8166,67888.0
2023-06-15 12:35:00,40.9,40.92,40.89,40.91,330991.0,38.8166,38.8356,38.8071,38.8261,330991.0
2023-06-15 12:40:00,40.91,40.93,40.9,40.91,223494.0,38.8261,38.8451,38.8166,38.8261,223494.0
2023-06-15 12:45:00,40.91,40.91,40.88,40.9,75016.0,38.8261,38.8261,38.7976,38.8166,75016.0
2023-06-15 12:50:00,40.91,40.91,40.89,40.9,54653.0,38.8261,38.8261,38.8071,38.8166,54653.0
2023-06-15 12:55:00,40.9,40.92,40.89,40.92,83382.0,38.8166,38.8356,38.8071,38.8356,83382.0
2023-06-15 13:00:00,40.91,40.93,40.9,40.9,210615.0,38.8261,38.8451,38.8166,38.8166,210615.0
2023-06-15 13:05:00,40.9,40.91,40.88,40.9,224356.0,38.8166,38.8261,38.7976,38.8166,224356.0
2023-06-15 13:10:00,40.89,40.91,40.88,40.9,336384.0,38.8071,38.8261,38.7976,38.8166,336384.0
2023-06-15 13:15:00,40.89,40.91,40.89,40.9,80893.0,38.8071,38.8261,38.8071,38.8166,80893.0
2023-06-15 13:20:00,40.9,40.92,40.89,40.92,51860.0,38.8166,38.8356,38.8071,38.8356,51860.0
2023-06-15 13:25:00,40.92,40.94,40.91,40.93,228228.0,38.8356,38.8546,38.8261,38.8451,228228.0
2023-06-15 13:30:00,40.93,40.94,40.92,40.93,190814.0,38.8451,38.8546,38.8356,38.8451,190814.0
2023-06-15 13:35:00,40.93,40.94,40.91,40.91,222278.0,38.8451,38.8546,38.8261,38.8261,222278.0
2023-06-15 13:40:00,40.91,40.94,40.91,40.93,314041.0,38.8261,38.8546,38.8261,38.8451,314041.0
2023-06-15 13:45:00,40.93,40.94,40.92,40.94,223633.0,38.8451,38.8546,38.8356,38.8546,223633.0
2023-06-15 13:50:00,40.94,40.95,40.93,40.94,207576.0,38.8546,38.8641,38.8451,38.8546,207576.0
2023-06-15 13:55:00,40.94,40.96,40.94,40.96,463519.0,38.8546,38.8736,38.8546,38.8736,463519.0
2023-06-15 14:00:00,40.95,40.96,40.95,40.95,403915.0,38.8641,38.8736,38.8641,38.8641,403915.0
2023-06-15 14:05:00,40.95,40.97,40.93,40.95,355132.0,38.8641,38.883,38.8451,38.8641,355132.0
2023-06-15 14:10:00,40.95,40.95,40.94,40.95,150208.0,38.8641,38.8641,38.8546,38.8641,150208.0
2023-06-15 14:15:00,40.94,40.95,40.94,40.95,28179.0,38.8546,38.8641,38.8546,38.8641,28179.0
2023-06-15 14:20:00,40.94,40.96,40.93,40.96,112691.0,38.8546,38.8736,38.8451,38.8736,112691.0
2023-06-15 14:25:00,40.96,40.97,40.95,40.97,217857.0,38.8736,38.883,38.8641,38.883,217857.0
2023-06-15 14:30:00,40.96,40.99,40.96,40.98,278402.0,38.8736,38.902,38.8736,38.8925,278402.0
2023-06-15 14:35:00,40.98,40.99,40.97,40.98,177679.0,38.8925,38.902,38.883,38.8925,177679.0
2023-06-15 14:40:00,40.99,41.0,40.98,41.0,37743.0,38.902,38.9115,38.8925,38.9115,37743.0
2023-06-15 14:45:00,41.0,41.02,40.99,41.02,287392.0,38.9115,38.9305,38.902,38.9305,287392.0
2023-06-15 14:50:00,41.02,41.02,41.01,41.02,255704.0,38.9305,38.9305,38.921,38.9305,255704.0
2023-06-15 14:55:00,41.02,41.02,41.0,41.0,141699.0,38.9305,38.9305,38.9115,38.9115,141699.0
2023-06-15 15:00:00,41.01,41.01,40.97,40.99,427549.0,38.921,38.921,38.883,38.902,427549.0
2023-06-15 15:05:00,40.98,41.0,40.97,41.0,143604.0,38.8925,38.9115,38.883,38.9115,143604.0
2023-06-15 15:10:00,40.99,41.0,40.98,41.0,130017.0,38.902,38.9115,38.8925,38.9115,130017.0
2023-06-15 15:15:00,41.0,41.01,40.99,41.0,358254.0,38.9115,38.921,38.902,38.9115,358254.0
2023-06-15 15:20:00,41.0,41.0,40.98,40.98,215228.0,38.9115,38.9115,38.8925,38.8925,215228.0
2023-06-15 15:25:00,40.99,40.99,40.98,40.99,53752.0,38.902,38.902,38.8925,38.902,53752.0
2023-06-15 15:30:00,40.98,41.01,40.98,41.0,431542.0,38.8925,38.921,38.8925,38.9115,431542.0
2023-06-15 15:35:00,41.0,41.01,40.99,41.0,171855.0,38.9115,38.921,38.902,38.9115,171855.0
2023-06-15 15:40:00,41.0,41.01,41.0,41.01,473123.0,38.9115,38.921,38.9115,38.921,473123.0
2023-06-15 15:45:00,41.01,41.02,41.0,41.01,1072190.0,38.921,38.9305,38.9115,38.921,1072190.0
2023-06-15 15:50:00,41.02,41.02,40.99,40.99,1295147.0,38.9305,38.9305,38.902,38.902,1295147.0
2023-06-15 15:55:00,40.99,41.04,40.99,41.03,2466035.0,38.902,38.9495,38.902,38.94,2466035.0
2023-06-16 09:30:00,41.09,41.09,40.94,40.97,844849.0,38.9969,38.9969,38.8546,38.883,844849.0
2023-06-16 09:35:00,40.98,41.0,40.92,41.0,794979.0,38.8925,38.9115,38.8356,38.9115,794979.0
2023-06-16 09:40:00,41.0,41.02,40.95,41.0,642949.0,38.9115,38.9305,38.8641,38.9115,642949.0
2023-06-16 09:45:00,41.0,41.0,40.9,40.96,423199.0,38.9115,38.9115,38.8166,38.8736,423199.0
2023-06-16 09:50:00,40.96,40.99,40.91,40.92,537639.0,38.8736,38.902,38.8261,38.8356,537639.0
2023-06-16 09:55:00,40.93,40.95,40.91,40.93,551928.0,38.8451,38.8641,38.8261,38.8451,551928.0
2023-06-16 10:00:00,40.93,41.0,40.92,41.0,913784.0,38.8451,38.9115,38.8356,38.9115,913784.0
2023-06-16 10:05:00,41.0,41.01,40.93,40.95,445045.0,38.9115,38.921,38.8451,38.8641,445045.0
2023-06-16 10:10:00,40.95,40.95,40.87,40.87,313016.0,38.8641,38.8641,38.7881,38.7881,313016.0
2023-06-16 10:15:00,40.87,40.88,40.82,40.83,1055962.0,38.7881,38.7976,38.7407,38.7502,1055962.0
2023-06-16 10:20:00,40.83,40.86,40.81,40.85,993961.0,38.7502,38.7786,38.7312,38.7692,993961.0
2023-06-16 10:25:00,40.85,40.91,40.82,40.91,1067642.0,38.7692,38.8261,38.7407,38.8261,1067642.0
2023-06-16 10:30:00,40.91,40.97,40.89,40.96,542874.0,38.8261,38.883,38.8071,38.8736,542874.0
2023-06-16 10:35:00,40.96,40.96,40.89,40.92,269339.0,38.8736,38.8736,38.8071,38.8356,269339.0
2023-06-16 10:40:00,40.91,40.91,40.84,40.84,389263.0,38.8261,38.8261,38.7597,38.7597,389263.0
2023-06-16 10:45:00,40.85,40.86,40.79,40.85,417643.0,38.7692,38.7786,38.7122,38.7692,417643.0
2023-06-16 10:50:00,40.85,40.87,40.84,40.87,394390.0,38.7692,38.7881,38.7597,38.7881,394390.0
2023-06-16 10:55:00,40.88,40.91,40.86,40.87,411642.0,38.7976,38.8261,38.7786,38.7881,411642.0
2023-06-16 11:00:00,40.87,40.89,40.85,40.88,252131.0,38.7881,38.8071,38.7692,38.7976,252131.0
2023-06-16 11:05:00,40.88,40.91,40.86,40.9,230404.0,38.7976,38.8261,38.7786,38.8166,230404.0
2023-06-16 11:10:00,40.9,40.91,40.87,40.89,300035.0,38.8166,38.8261,38.7881,38.8071,300035.0
2023-06-16 11:15:00,40.89,40.92,40.89,40.91,205356.0,38.8071,38.8356,38.8071,38.8261,205356.0
2023-06-16 11:20:00,40.9,40.91,40.87,40.88,221737.0,38.8166,38.8261,38.7881,38.7976,221737.0
2023-06-16 11:25:00,40.88,40.9,40.84,40.87,167937.0,38.7976,38.8166,38.7597,38.7881,167937.0
2023-06-16 11:30:00,40.87,40.9,40.87,40.88,352743.0,38.7881,38.8166,38.7881,38.7976,352743.0
2023-06-16 11:35:00,40.88,40.88,40.79,40.82,481366.0,38.7976,38.7976,38.7122,38.7407,481366.0
2023-06-16 11:40:00,40.82,40.84,40.8,40.83,256790.0,38.7407,38.7597,38.7217,38.7502,256790.0
2023-06-16 11:45:00,40.83,40.84,40.79,40.8,298147.0,38.7502,38.7597,38.7122,38.7217,298147.0
2023-06-16 11:50:00,40.79,40.82,40.77,40.82,349494.0,38.7122,38.7407,38.6932,38.7407,349494.0
2023-06-16 11:55:00,40.81,40.84,40.8,40.83,227927.0,38.7312,38.7597,38.7217,38.7502,227927.0
2023-06-16 12:00:00,40.84,40.84,40.82,40.83,116215.0,38.7597,38.7597,38.7407,38.7502,116215.0
2023-06-16 12:05:00,40.83,40.85,40.81,40.83,171155.0,38.7502,38.7692,38.7312,38.7502,171155.0
2023-06-16 12:10:00,40.83,40.85,40.82,40.84,209468.0,38.7502,38.7692,38.7407,38.7597,209468.0
2023-06-16 12:15:00,40.84,40.87,40.83,40.87,83094.0,38.7597,38.7881,38.7502,38.7881,83094.0
2023-06-16 12:20:00,40.87,40.88,40.86,40.88,156996.0,38.7881,38.7976,38.7786,38.7976,156996.0
2023-06-16 12:25:00,40.88,40.88,40.87,40.88,280297.0,38.7976,38.7976,38.7881,38.7976,280297.0
2023-06-16 12:30:00,40.88,40.9,40.87,40.9,283802.0,38.7976,38.8166,38.7881,38.8166,283802.0
2023-06-16 12:35:00,40.9,40.9,40.88,40.9,223075.0,38.8166,38.8166,38.7976,38.8166,223075.0
2023-06-16 12:40:00,40.9,40.91,40.89,40.9,378477.0,38.8166,38.8261,38.8071,38.8166,378477.0
2023-06-16 12:45:00,40.89,40.92,40.88,40.91,190679.0,38.8071,38.8356,38.7976,38.8261,190679.0
2023-06-16 12:50:00,40.91,40.94,40.91,40.93,135405.0,38.8261,38.8546,38.8261,38.8451,135405.0
2023-06-16 12:55:00,40.93,40.95,40.92,40.95,110788.0,38.8451,38.8641,38.8356,38.8641,110788.0
2023-06-16 13:00:00,40.95,40.95,40.92,40.93,342368.0,38.8641,38.8641,38.8356,38.8451,342368.0
2023-06-16 13:05:00,40.93,40.93,40.89,40.91,226489.0,38.8451,38.8451,38.8071,38.8261,226489.0
2023-06-16 13:10:00,40.91,40.91,40.89,40.91,261380.0,38.8261,38.8261,38.8071,38.8261,261380.0
2023-06-16 13:15:00,40.91,40.93,40.9,40.93,394248.0,38.8261,38.8451,38.8166,38.8451,394248.0
2023-06-16 13:20:00,40.93,40.93,40.9,40.92,403292.0,38.8451,38.8451,38.8166,38.8356,403292.0
2023-06-16 13:25:00,40.93,40.94,40.92,40.93,450909.0,38.8451,38.8546,38.8356,38.8451,450909.0
2023-06-16 13:30:00,40.92,40.94,40.92,40.93,254865.0,38.8356,38.8546,38.8356,38.8451,254865.0
2023-06-16 13:35:00,40.93,40.93,40.92,40.93,74138.0,38.8451,38.8451,38.8356,38.8451,74138.0
2023-06-16 13:40:00,40.93,40.93,40.91,40.92,100372.0,38.8451,38.8451,38.8261,38.8356,100372.0
2023-06-16 13:45:00,40.92,40.93,40.9,40.91,433643.0,38.8356,38.8451,38.8166,38.8261,433643.0
2023-06-16 13:50:00,40.91,40.94,40.9,40.94,269893.0,38.8261,38.8546,38.8166,38.8546,269893.0
2023-06-16 13:55:00,40.94,40.94,40.91,40.94,177961.0,38.8546,38.8546,38.8261,38.8546,177961.0
2023-06-16 14:00:00,40.94,40.94,40.9,40.91,451520.0,38.8546,38.8546,38.8166,38.8261,451520.0
2023-06-16 14:05:00,40.91,40.93,40.9,40.93,38376.0,38.8261,38.8451,38.8166,38.8451,38376.0
2023-06-16 14:10:00,40.93,40.93,40.91,40.91,89355.0,38.8451,38.8451,38.8261,38.8261,89355.0
2023-06-16 14:15:00,40.91,40.92,40.9,40.91,170201.0,38.8261,38.8356,38.8166,38.8261,170201.0
2023-06-16 14:20:00,40.91,40.91,40.9,40.91,26851.0,38.8261,38.8261,38.8166,38.8261,26851.0
2023-06-16 14:25:00,40.9,40.92,40.9,40.91,315087.0,38.8166,38.8356,38.8166,38.8261,315087.0
2023-06-16 14:30:00,40.91,40.92,40.88,40.9,333137.0,38.8261,38.8356,38.7976,38.8166,333137.0
2023-06-16 14:35:00,40.9,40.92,40.88,40.91,131213.0,38.8166,38.8356,38.7976,38.8261,131213.0
2023-06-16 14:40:00,40.91,40.92,40.9,40.91,111704.0,38.8261,38.8356,38.8166,38.8261,111704.0
2023-06-16 14:45:00,40.92,40.93,40.91,40.93,402396.0,38.8356,38.8451,38.8261,38.8451,402396.0
2023-06-16 14:50:00,40.93,40.93,40.9,40.92,491380.0,38.8451,38.8451,38.8166,38.8356,491380.0
2023-06-16 14:55:00,40.91,40.93,40.9,40.9,351173.0,38.8261,38.8451,38.8166,38.8166,351173.0
2023-06-16 15:00:00,40.91,40.91,40.87,40.89,467597.0,38.8261,38.8261,38.7881,38.8071,467597.0
2023-06-16 15:05:00,40.89,40.89,40.86,40.87,181837.0,38.8071,38.8071,38.7786,38.7881,181837.0
2023-06-16 15:10:00,40.87,40.87,40.84,40.84,255716.0,38.7881,38.7881,38.7597,38.7597,255716.0
2023-06-16 15:15:00,40.84,40.89,40.84,40.89,645273.0,38.7597,38.8071,38.7597,38.8071,645273.0
2023-06-16 15:20:00,40.89,40.9,40.88,40.9,162493.0,38.8071,38.8166,38.7976,38.8166,162493.0
2023-06-16 15:25:00,40.9,40.9,40.86,40.87,534870.0,38.8166,38.8166,38.7786,38.7881,534870.0
2023-06-16 15:30:00,40.87,40.89,40.85,40.88,816055.0,38.7881,38.8071,38.7692,38.7976,816055.0
2023-06-16 15:35:00,40.88,40.88,40.86,40.87,408540.0,38.7976,38.7976,38.7786,38.7881,408540.0
2023-06-16 15:40:00,40.87,40.88,40.86,40.87,408539.0,38.7881,38.7976,38.7786,38.7881,408539.0
2023-06-16 15:45:00,40.87,40.88,40.86,40.88,613881.0,38.7881,38.7976,38.7786,38.7976,613881.0
2023-06-16 15:50:00,40.88,40.89,40.86,40.87,2201075.0,38.7976,38.8071,38.7786,38.7881,2201075.0
2023-06-16 15:55:00,40.87,40.87,40.83,40.87,2487475.0,38.7881,38.7881,38.7502,38.7881,2487475.0
2023-06-20 09:30:00,40.29,40.35,40.26,40.34,1783025.0,38.2377,38.2946,38.2092,38.2851,1783025.0
2023-06-20 09:35:00,40.34,40.35,40.23,40.23,658024.0,38.2851,38.2946,38.1807,38.1807,658024.0
2023-06-20 09:40:00,40.24,40.25,40.16,40.21,907398.0,38.1902,38.1997,38.1143,38.1618,907398.0
2023-06-20 09:45:00,40.21,40.23,40.17,40.23,781336.0,38.1618,38.1807,38.1238,38.1807,781336.0
2023-06-20 09:50:00,40.23,40.24,40.19,40.22,267698.0,38.1807,38.1902,38.1428,38.1712,267698.0
2023-06-20 09:55:00,40.22,40.22,40.15,40.16,185241.0,38.1712,38.1712,38.1048,38.1143,185241.0
2023-06-20 10:00:00,40.16,40.17,40.11,40.14,363794.0,38.1143,38.1238,38.0669,38.0953,363794.0
2023-06-20 10:05:00,40.13,40.14,40.08,40.1,369576.0,38.0858,38.0953,38.0384,38.0574,369576.0
2023-06-20 10:10:00,40.1,40.16,40.09,40.13,229403.0,38.0574,38.1143,38.0479,38.0858,229403.0
2023-06-20 10:15:00,40.14,40.14,40.06,40.07,734015.0,38.0953,38.0953,38.0194,38.0289,734015.0
2023-06-20 10:20:00,40.07,40.08,40.03,40.04,401912.0,38.0289,38.0384,37.9909,38.0004,401912.0
2023-06-20 10:25:00,40.04,40.05,39.98,40.0,470933.0,38.0004,38.0099,37.9435,37.9625,470933.0
2023-06-20 10:30:00,39.99,40.05,39.98,40.02,670630.0,37.953,38.0099,37.9435,37.9814,670630.0
2023-06-20 10:35:00,40.02,40.05,40.01,40.01,508636.0,37.9814,38.0099,37.9719,37.9719,508636.0
2023-06-20 10:40:00,40.02,40.06,40.01,40.05,391685.0,37.9814,38.0194,37.9719,38.0099,391685.0
2023-06-20 10:45:00,40.05,40.06,40.01,40.02,232542.0,38.0099,38.0194,37.9719,37.9814,232542.0
2023-06-20 10:50:00,40.03,40.04,39.99,40.02,225581.0,37.9909,38.0004,37.953,37.9814,225581.0
2023-06-20 10:55:00,40.02,40.06,40.0,40.05,332009.0,37.9814,38.0194,37.9625,38.0099,332009.0
2023-06-20 11:00:00,40.05,40.09,40.04,40.09,349222.0,38.0099,38.0479,38.0004,38.0479,349222.0
2023-06-20 11:05:00,40.09,40.1,40.04,40.05,548227.0,38.0479,38.0574,38.0004,38.0099,548227.0
2023-06-20 11:10:00,40.05,40.05,40.03,40.04,420936.0,38.0099,38.0099,37.9909,38.0004,420936.0
2023-06-20 11:15:00,40.04,40.05,40.02,40.04,398680.0,38.0004,38.0099,37.9814,38.0004,398680.0
2023-06-20 11:20:00,40.05,40.05,40.01,40.02,249543.0,38.0099,38.0099,37.9719,37.9814,249543.0
2023-06-20 11:25:00,40.02,40.03,40.01,40.02,361545.0,37.9814,37.9909,37.9719,37.9814,361545.0
2023-06-20 11:30:00,40.03,40.05,40.02,40.03,228585.0,37.9909,38.0099,37.9814,37.9909,228585.0
2023-06-20 11:35:00,40.02,40.05,40.02,40.04,243808.0,37.9814,38.0099,37.9814,38.0004,243808.0
2023-06-20 11:40:00,40.03,40.04,39.99,40.0,383739.0,37.9909,38.0004,37.953,37.9625,383739.0
2023-06-20 11:45:00,40.0,40.01,39.99,40.01,283923.0,37.9625,37.9719,37.953,37.9719,283923.0
2023-06-20 11:50:00,40.01,40.01,39.99,40.0,436474.0,37.9719,37.9719,37.953,37.9625,436474.0
2023-06-20 11:55:00,40.0,40.01,39.99,40.0,308025.0,37.9625,37.9719,37.953,37.9625,308025.0
2023-06-20 12:00:00,40.0,40.0,39.96,39.97,121695.0,37.9625,37.9625,37.9245,37.934,121695.0
2023-06-20 12:05:00,39.96,39.99,39.95,39.97,288406.0,37.9245,37.953,37.915,37.934,288406.0
2023-06-20 12:10:00,39.97,40.0,39.96,39.98,1093985.0,37.934,37.9625,37.9245,37.9435,1093985.0
2023-06-20 12:15:00,39.98,40.01,39.98,40.01,239354.0,37.9435,37.9719,37.9435,37.9719,239354.0
2023-06-20 12:20:00,40.01,40.03,40.0,40.02,513215.0,37.9719,37.9909,37.9625,37.9814,513215.0
2023-06-20 12:25:00,40.02,40.04,40.01,40.04,581579.0,37.9814,38.0004,37.9719,38.0004,581579.0
2023-06-20 12:30:00,40.05,40.05,40.02,40.05,182223.0,38.0099,38.0099,37.9814,38.0099,182223.0
2023-06-20 12:35:00,40.05,40.06,40.03,40.05,336071.0,38.0099,38.0194,37.9909,38.0099,336071.0
2023-06-20 12:40:00,40.05,40.06,40.04,40.05,110883.0,38.0099,38.0194,38.0004,38.0099,110883.0
2023-06-20 12:45:00,40.05,40.06,40.03,40.05,354179.0,38.0099,38.0194,37.9909,38.0099,354179.0
2023-06-20 12:50:00,40.05,40.06,40.04,40.04,863835.0,38.0099,38.0194,38.0004,38.0004,863835.0
2023-06-20 12:55:00,40.04,40.06,40.03,40.05,157248.0,38.0004,38.0194,37.9909,38.0099,157248.0
2023-06-20 13:00:00,40.05,40.07,40.04,40.05,204756.0,38.0099,38.0289,38.0004,38.0099,204756.0
2023-06-20 13:05:00,40.06,40.06,40.03,40.04,82955.0,38.0194,38.0194,37.9909,38.0004,82955.0
2023-06-20 13:10:00,40.04,40.04,40.03,40.04,71527.0,38.0004,38.0004,37.9909,38.0004,71527.0
2023-06-20 13:15:00,40.04,40.07,40.03,40.07,330468.0,38.0004,38.0289,37.9909,38.0289,330468.0
2023-06-20 13:20:00,40.07,40.1,40.07,40.09,286989.0,38.0289,38.0574,38.0289,38.0479,286989.0
2023-06-20 13:25:00,40.1,40.1,40.06,40.07,226355.0,38.0574,38.0574,38.0194,38.0289,226355.0
2023-06-20 13:30:00,40.07,40.09,40.06,40.08,271411.0,38.0289,38.0479,38.0194,38.0384,271411.0
2023-06-20 13:35:00,40.08,40.09,40.06,40.06,89780.0,38.0384,38.0479,38.0194,38.0194,89780.0
2023-06-20 13:40:00,40.06,40.09,40.06,40.08,144239.0,38.0194,38.0479,38.0194,38.0384,144239.0
2023-06-20 13:45:00,40.08,40.09,40.07,40.08,100996.0,38.0384,38.0479,38.0289,38.0384,100996.0
2023-06-20 13:50:00,40.08,40.08,40.04,40.04,442796.0,38.0384,38.0384,38.0004,38.0004,442796.0
2023-06-20 13:55:00,40.05,40.06,40.04,40.05,252128.0,38.0099,38.0194,38.0004,38.0099,252128.0
2023-06-20 14:00:00,40.05,40.06,40.04,40.05,74058.0,38.0099,38.0194,38.0004,38.0099,74058.0
2023-06-20 14:05:00,40.05,40.06,40.04,40.05,111524.0,38.0099,38.0194,38.0004,38.0099,111524.0
2023-06-20 14:10:00,40.04,40.05,40.03,40.05,411450.0,38.0004,38.0099,37.9909,38.0099,411450.0
2023-06-20 14:15:00,40.05,40.07,40.04,40.07,143386.0,38.0099,38.0289,38.0004,38.0289,143386.0
2023-06-20 14:20:00,40.06,40.07,40.05,40.06,131825.0,38.0194,38.0289,38.0099,38.0194,131825.0
2023-06-20 14:25:00,40.06,40.07,40.05,40.07,76373.0,38.0194,38.0289,38.0099,38.0289,76373.0
2023-06-20 14:30:00,40.07,40.07,40.05,40.05,339150.0,38.0289,38.0289,38.0099,38.0099,339150.0
2023-06-20 14:35:00,40.06,40.06,40.04,40.06,230179.0,38.0194,38.0194,38.0004,38.0194,230179.0
2023-06-20 14:40:00,40.05,40.06,40.02,40.04,135501.0,38.0099,38.0194,37.9814,38.0004,135501.0
2023-06-20 14:45:00,40.03,40.06,40.03,40.05,67010.0,37.9909,38.0194,37.9909,38.0099,67010.0
2023-06-20 14:50:00,40.06,40.06,40.04,40.05,119625.0,38.0194,38.0194,38.0004,38.0099,119625.0
2023-06-20 14:55:00,40.05,40.06,40.04,40.05,86305.0,38.0099,38.0194,38.0004,38.0099,86305.0
2023-06-20 15:00:00,40.05,40.06,40.04,40.05,143202.0,38.0099,38.0194,38.0004,38.0099,143202.0
2023-06-20 15:05:00,40.05,40.05,40.04,40.05,223668.0,38.0099,38.0099,38.0004,38.0099,223668.0
2023-06-20 15:10:00,40.05,40.06,40.03,40.05,277128.0,38.0099,38.0194,37.9909,38.0099,277128.0
2023-06-20 15:15:00,40.05,40.05,40.03,40.04,221508.0,38.0099,38.0099,37.9909,38.0004,221508.0
2023-06-20 15:20:00,40.04,40.04,40.03,40.03,376417.0,38.0004,38.0004,37.9909,37.9909,376417.0
2023-06-20 15:25:00,40.03,40.06,40.03,40.05,243177.0,37.9909,38.0194,37.9909,38.0099,243177.0
2023-06-20 15:30:00,40.06,40.06,40.04,40.05,605738.0,38.0194,38.0194,38.0004,38.0099,605738.0
2023-06-20 15:35:00,40.05,40.05,40.04,40.05,255665.0,38.0099,38.0099,38.0004,38.0099,255665.0
2023-06-20 15:40:00,40.04,40.08,40.04,40.08,541706.0,38.0004,38.0384,38.0004,38.0384,541706.0
2023-06-20 15:45:00,40.08,40.09,40.07,40.09,1085535.0,38.0384,38.0479,38.0289,38.0479,1085535.0
2023-06-20 15:50:00,40.09,40.1,40.06,40.06,1491931.0,38.0479,38.0574,38.0194,38.0194,1491931.0
2023-06-20 15:55:00,40.06,40.07,40.03,40.05,5314610.0,38.0194,38.0289,37.9909,38.0099,5314610.0
2023-06-21 09:30:00,39.86,39.92,39.85,39.91,847292.0,37.8296,37.8865,37.8201,37.877,847292.0
2023-06-21 09:35:00,39.91,39.96,39.89,39.91,630555.0,37.877,37.9245,37.8581,37.877,630555.0
2023-06-21 09:40:00,39.91,39.92,39.87,39.89,337241.0,37.877,37.8865,37.8391,37.8581,337241.0
2023-06-21 09:45:00,39.88,39.93,39.86,39.92,288424.0,37.8486,37.896,37.8296,37.8865,288424.0
2023-06-21 09:50:00,39.92,39.92,39.88,39.9,451511.0,37.8865,37.8865,37.8486,37.8675,451511.0
2023-06-21 09:55:00,39.9,39.92,39.86,39.87,195249.0,37.8675,37.8865,37.8296,37.8391,195249.0
2023-06-21 10:00:00,39.86,39.87,39.81,39.82,336660.0,37.8296,37.8391,37.7821,37.7916,336660.0
2023-06-21 10:05:00,39.83,39.86,39.82,39.83,110165.0,37.8011,37.8296,37.7916,37.8011,110165.0
2023-06-21 10:10:00,39.83,39.89,39.83,39.87,182349.0,37.8011,37.8581,37.8011,37.8391,182349.0
2023-06-21 10:15:00,39.87,39.9,39.85,39.86,95099.0,37.8391,37.8675,37.8201,37.8296,95099.0
2023-06-21 10:20:00,39.85,39.89,39.85,39.87,160901.0,37.8201,37.8581,37.8201,37.8391,160901.0
2023-06-21 10:25:00,39.87,39.9,39.86,39.88,375446.0,37.8391,37.8675,37.8296,37.8486,375446.0
2023-06-21 10:30:00,39.89,39.9,39.87,39.87,347009.0,37.8581,37.8675,37.8391,37.8391,347009.0
2023-06-21 10:35:00,39.87,39.89,39.85,39.87,252509.0,37.8391,37.8581,37.8201,37.8391,252509.0
2023-06-21 10:40:00,39.88,39.9,39.84,39.84,497657.0,37.8486,37.8675,37.8106,37.8106,497657.0
2023-06-21 10:45:00,39.84,39.85,39.81,39.82,159924.0,37.8106,37.8201,37.7821,37.7916,159924.0
2023-06-21 10:50:00,39.82,39.85,39.8,39.84,180800.0,37.7916,37.8201,37.7726,37.8106,180800.0
2023-06-21 10:55:00,39.84,39.85,39.82,39.84,139677.0,37.8106,37.8201,37.7916,37.8106,139677.0
2023-06-21 11:00:00,39.84,39.85,39.81,39.82,245907.0,37.8106,37.8201,37.7821,37.7916,245907.0
2023-06-21 11:05:00,39.82,39.83,39.75,39.75,176259.0,37.7916,37.8011,37.7252,37.7252,176259.0
2023-06-21 11:10:00,39.76,39.77,39.74,39.77,254916.0,37.7347,37.7442,37.7157,37.7442,254916.0
2023-06-21 11:15:00,39.77,39.78,39.75,39.76,325893.0,37.7442,37.7537,37.7252,37.7347,325893.0
2023-06-21 11:20:00,39.76,39.81,39.75,39.8,252685.0,37.7347,37.7821,37.7252,37.7726,252685.0
2023-06-21 11:25:00,39.8,39.82,39.79,39.81,163431.0,37.7726,37.7916,37.7632,37.7821,163431.0
2023-06-21 11:30:00,39.81,39.84,39.8,39.84,277745.0,37.7821,37.8106,37.7726,37.8106,277745.0
2023-06-21 11:35:00,39.84,39.87,39.83,39.85,99794.0,37.8106,37.8391,37.8011,37.8201,99794.0
2023-06-21 11:40:00,39.85,39.87,39.84,39.84,125422.0,37.8201,37.8391,37.8106,37.8106,125422.0
2023-06-21 11:45:00,39.84,39.85,39.82,39.84,168199.0,37.8106,37.8201,37.7916,37.8106,168199.0
2023-06-21 11:50:00,39.84,39.85,39.82,39.82,118434.0,37.8106,37.8201,37.7916,37.7916,118434.0
2023-06-21 11:55:00,39.82,39.84,39.82,39.82,96043.0,37.7916,37.8106,37.7916,37.7916,96043.0
2023-06-21 12:00:00,39.82,39.83,39.8,39.83,140523.0,37.7916,37.8011,37.7726,37.8011,140523.0
2023-06-21 12:05:00,39.83,39.85,39.83,39.85,66668.0,37.8011,37.8201,37.8011,37.8201,66668.0
2023-06-21 12:10:00,39.84,39.85,39.83,39.84,76278.0,37.8106,37.8201,37.8011,37.8106,76278.0
2023-06-21 12:15:00,39.85,39.88,39.84,39.87,700164.0,37.8201,37.8486,37.8106,37.8391,700164.0
2023-06-21 12:20:00,39.87,39.89,39.86,39.87,74608.0,37.8391,37.8581,37.8296,37.8391,74608.0
2023-06-21 12:25:00,39.88,39.89,39.86,39.88,67302.0,37.8486,37.8581,37.8296,37.8486,67302.0
2023-06-21 12:30:00,39.88,39.89,39.87,39.88,98535.0,37.8486,37.8581,37.8391,37.8486,98535.0
2023-06-21 12:35:00,39.88,39.89,39.87,39.88,70411.0,37.8486,37.8581,37.8391,37.8486,70411.0
2023-06-21 12:40:00,39.88,39.89,39.87,39.88,123948.0,37.8486,37.8581,37.8391,37.8486,123948.0
2023-06-21 12:45:00,39.88,39.88,39.85,39.85,160465.0,37.8486,37.8486,37.8201,37.8201,160465.0
2023-06-21 12:50:00,39.85,39.88,39.85,39.86,68948.0,37.8201,37.8486,37.8201,37.8296,68948.0
2023-06-21 12:55:00,39.86,39.87,39.84,39.86,161094.0,37.8296,37.8391,37.8106,37.8296,161094.0
2023-06-21 13:00:00,39.86,39.86,39.83,39.86,121271.0,37.8296,37.8296,37.8011,37.8296,121271.0
2023-06-21 13:05:00,39.85,39.87,39.85,39.87,20935.0,37.8201,37.8391,37.8201,37.8391,20935.0
2023-06-21 13:10:00,39.87,39.87,39.84,39.85,53282.0,37.8391,37.8391,37.8106,37.8201,53282.0
2023-06-21 13:15:00,39.85,39.87,39.84,39.87,82715.0,37.8201,37.8391,37.8106,37.8391,82715.0
2023-06-21 13:20:00,39.86,39.87,39.84,39.84,63312.0,37.8296,37.8391,37.8106,37.8106,63312.0
2023-06-21 13:25:00,39.84,39.86,39.84,39.85,35112.0,37.8106,37.8296,37.8106,37.8201,35112.0
2023-06-21 13:30:00,39.86,39.88,39.85,39.88,73816.0,37.8296,37.8486,37.8201,37.8486,73816.0
2023-06-21 13:35:00,39.88,39.88,39.86,39.88,26869.0,37.8486,37.8486,37.8296,37.8486,26869.0
2023-06-21 13:40:00,39.88,39.9,39.87,39.88,73929.0,37.8486,37.8675,37.8391,37.8486,73929.0
2023-06-21 13:45:00,39.88,39.91,39.87,39.9,168381.0,37.8486,37.877,37.8391,37.8675,168381.0
2023-06-21 13:50:00,39.9,39.91,39.89,39.91,307077.0,37.8675,37.877,37.8581,37.877,307077.0
2023-06-21 13:55:00,39.91,39.92,39.9,39.91,264060.0,37.877,37.8865,37.8675,37.877,264060.0
2023-06-21 14:00:00,39.91,39.92,39.9,39.91,90663.0,37.877,37.8865,37.8675,37.877,90663.0
2023-06-21 14:05:00,39.91,39.93,39.91,39.91,70492.0,37.877,37.896,37.877,37.877,70492.0
2023-06-21 14:10:00,39.92,39.93,39.91,39.93,78821.0,37.8865,37.896,37.877,37.896,78821.0
2023-06-21 14:15:00,39.93,39.94,39.92,39.93,390147.0,37.896,37.9055,37.8865,37.896,390147.0
2023-06-21 14:20:00,39.93,39.95,39.93,39.95,271790.0,37.896,37.915,37.896,37.915,271790.0
2023-06-21 14:25:00,39.95,39.96,39.94,39.96,353311.0,37.915,37.9245,37.9055,37.9245,353311.0
2023-06-21 14:30:00,39.96,39.96,39.94,39.95,129191.0,37.9245,37.9245,37.9055,37.915,129191.0
2023-06-21 14:35:00,39.95,39.96,39.94,39.95,110433.0,37.915,37.9245,37.9055,37.915,110433.0
2023-06-21 14:40:00,39.96,39.96,39.93,39.94,182272.0,37.9245,37.9245,37.896,37.9055,182272.0
2023-06-21 14:45:00,39.94,39.95,39.93,39.94,258070.0,37.9055,37.915,37.896,37.9055,258070.0
2023-06-21 14:50:00,39.94,39.95,39.93,39.94,139060.0,37.9055,37.915,37.896,37.9055,139060.0
2023-06-21 14:55:00,39.93,39.94,39.92,39.93,101655.0,37.896,37.9055,37.8865,37.896,101655.0
2023-06-21 15:00:00,39.93,39.93,39.9,39.91,128531.0,37.896,37.896,37.8675,37.877,128531.0
2023-06-21 15:05:00,39.91,39.92,39.89,39.91,60023.0,37.877,37.8865,37.8581,37.877,60023.0
2023-06-21 15:10:00,39.91,39.93,39.9,39.92,97870.0,37.877,37.896,37.8675,37.8865,97870.0
2023-06-21 15:15:00,39.93,39.93,39.91,39.93,110358.0,37.896,37.896,37.877,37.896,110358.0
2023-06-21 15:20:00,39.93,39.93,39.9,39.9,150103.0,37.896,37.896,37.8675,37.8675,150103.0
2023-06-21 15:25:00,39.9,39.91,39.89,39.9,322051.0,37.8675,37.877,37.8581,37.8675,322051.0
2023-06-21 15:30:00,39.9,39.91,39.88,39.89,464006.0,37.8675,37.877,37.8486,37.8581,464006.0
2023-06-21 15:35:00,39.89,39.89,39.86,39.87,341336.0,37.8581,37.8581,37.8296,37.8391,341336.0
2023-06-21 15:40:00,39.87,39.9,39.86,39.9,142079.0,37.8391,37.8675,37.8296,37.8675,142079.0
2023-06-21 15:45:00,39.9,39.9,39.88,39.89,406267.0,37.8675,37.8675,37.8486,37.8581,406267.0
2023-06-21 15:50:00,39.9,39.92,39.89,39.91,445394.0,37.8675,37.8865,37.8581,37.877,445394.0
2023-06-21 15:55:00,39.9,39.91,39.89,39.9,1937866.0,37.8675,37.877,37.8581,37.8675,1937866.0
2023-06-22 09:30:00,39.64,39.72,39.62,39.69,526857.0,37.6208,37.6967,37.6018,37.6682,526857.0
2023-06-22 09:35:00,39.69,39.69,39.58,39.63,372062.0,37.6682,37.6682,37.5638,37.6113,372062.0
2023-06-22 09:40:00,39.63,39.68,39.61,39.67,304446.0,37.6113,37.6588,37.5923,37.6493,304446.0
2023-06-22 09:45:00,39.68,39.72,39.66,39.71,247977.0,37.6588,37.6967,37.6398,37.6872,247977.0
2023-06-22 09:50:00,39.71,39.74,39.7,39.72,453737.0,37.6872,37.7157,37.6777,37.6967,453737.0
2023-06-22 09:55:00,39.71,39.78,39.7,39.75,129785.0,37.6872,37.7537,37.6777,37.7252,129785.0
2023-06-22 10:00:00,39.76,39.77,39.72,39.73,140333.0,37.7347,37.7442,37.6967,37.7062,140333.0
2023-06-22 10:05:00,39.73,39.75,39.7,39.73,203679.0,37.7062,37.7252,37.6777,37.7062,203679.0
2023-06-22 10:10:00,39.73,39.8,39.72,39.78,138691.0,37.7062,37.7726,37.6967,37.7537,138691.0
2023-06-22 10:15:00,39.79,39.79,39.74,39.77,251743.0,37.7632,37.7632,37.7157,37.7442,251743.0
2023-06-22 10:20:00,39.77,39.77,39.72,39.75,119157.0,37.7442,37.7442,37.6967,37.7252,119157.0
2023-06-22 10:25:00,39.75,39.77,39.73,39.76,171412.0,37.7252,37.7442,37.7062,37.7347,171412.0
2023-06-22 10:30:00,39.76,39.78,39.74,39.74,94589.0,37.7347,37.7537,37.7157,37.7157,94589.0
2023-06-22 10:35:00,39.73,39.76,39.72,39.75,204789.0,37.7062,37.7347,37.6967,37.7252,204789.0
2023-06-22 10:40:00,39.75,39.75,39.68,39.71,113506.0,37.7252,37.7252,37.6588,37.6872,113506.0
2023-06-22 10:45:00,39.71,39.73,39.69,39.73,108804.0,37.6872,37.7062,37.6682,37.7062,108804.0
2023-06-22 10:50:00,39.73,39.75,39.72,39.73,127793.0,37.7062,37.7252,37.6967,37.7062,127793.0
2023-06-22 10:55:00,39.73,39.74,39.71,39.71,65147.0,37.7062,37.7157,37.6872,37.6872,65147.0
2023-06-22 11:00:00,39.71,39.75,39.71,39.74,352411.0,37.6872,37.7252,37.6872,37.7157,352411.0
2023-06-22 11:05:00,39.74,39.77,39.73,39.73,331071.0,37.7157,37.7442,37.7062,37.7062,331071.0
2023-06-22 11:10:00,39.73,39.76,39.72,39.76,114490.0,37.7062,37.7347,37.6967,37.7347,114490.0
2023-06-22 11:15:00,39.76,39.76,39.74,39.74,47171.0,37.7347,37.7347,37.7157,37.7157,47171.0
2023-06-22 11:20:00,39.74,39.75,39.7,39.71,142254.0,37.7157,37.7252,37.6777,37.6872,142254.0
2023-06-22 11:25:00,39.71,39.72,39.69,39.72,238910.0,37.6872,37.6967,37.6682,37.6967,238910.0
2023-06-22 11:30:00,39.71,39.74,39.7,39.73,274949.0,37.6872,37.7157,37.6777,37.7062,274949.0
2023-06-22 11:35:00,39.73,39.77,39.72,39.76,93566.0,37.7062,37.7442,37.6967,37.7347,93566.0
2023-06-22 11:40:00,39.76,39.78,39.75,39.77,77882.0,37.7347,37.7537,37.7252,37.7442,77882.0
2023-06-22 11:45:00,39.77,39.77,39.75,39.77,112881.0,37.7442,37.7442,37.7252,37.7442,112881.0
2023-06-22 11:50:00,39.76,39.77,39.73,39.73,49995.0,37.7347,37.7442,37.7062,37.7062,49995.0
2023-06-22 11:55:00,39.73,39.74,39.72,39.73,60920.0,37.7062,37.7157,37.6967,37.7062,60920.0
2023-06-22 12:00:00,39.73,39.74,39.71,39.72,71284.0,37.7062,37.7157,37.6872,37.6967,71284.0
2023-06-22 12:05:00,39.72,39.74,39.7,39.71,104638.0,37.6967,37.7157,37.6777,37.6872,104638.0
2023-06-22 12:10:00,39.71,39.72,39.7,39.72,50459.0,37.6872,37.6967,37.6777,37.6967,50459.0
2023-06-22 12:15:00,39.72,39.72,39.7,39.7,89753.0,37.6967,37.6967,37.6777,37.6777,89753.0
2023-06-22 12:20:00,39.71,39.72,39.7,39.72,88039.0,37.6872,37.6967,37.6777,37.6967,88039.0
2023-06-22 12:25:00,39.72,39.72,39.69,39.71,71336.0,37.6967,37.6967,37.6682,37.6872,71336.0
2023-06-22 12:30:00,39.71,39.74,39.7,39.73,26015.0,37.6872,37.7157,37.6777,37.7062,26015.0
2023-06-22 12:35:00,39.74,39.75,39.71,39.72,87277.0,37.7157,37.7252,37.6872,37.6967,87277.0
2023-06-22 12:40:00,39.72,39.72,39.7,39.71,106384.0,37.6967,37.6967,37.6777,37.6872,106384.0
2023-06-22 12:45:00,39.71,39.73,39.7,39.72,255276.0,37.6872,37.7062,37.6777,37.6967,255276.0
2023-06-22 12:50:00,39.72,39.72,39.71,39.72,121842.0,37.6967,37.6967,37.6872,37.6967,121842.0
2023-06-22 12:55:00,39.72,39.73,39.71,39.73,92482.0,37.6967,37.7062,37.6872,37.7062,92482.0
2023-06-22 13:00:00,39.73,39.73,39.68,39.69,521073.0,37.7062,37.7062,37.6588,37.6682,521073.0
2023-06-22 13:05:00,39.69,39.72,39.68,39.7,404427.0,37.6682,37.6967,37.6588,37.6777,404427.0
2023-06-22 13:10:00,39.7,39.71,39.69,39.7,175646.0,37.6777,37.6872,37.6682,37.6777,175646.0
2023-06-22 13:15:00,39.7,39.72,39.69,39.71,173946.0,37.6777,37.6967,37.6682,37.6872,173946.0
2023-06-22 13:20:00,39.72,39.73,39.71,39.72,90156.0,37.6967,37.7062,37.6872,37.6967,90156.0
2023-06-22 13:25:00,39.72,39.73,39.71,39.72,121775.0,37.6967,37.7062,37.6872,37.6967,121775.0
2023-06-22 13:30:00,39.72,39.73,39.7,39.71,81734.0,37.6967,37.7062,37.6777,37.6872,81734.0
2023-06-22 13:35:00,39.71,39.72,39.7,39.72,30076.0,37.6872,37.6967,37.6777,37.6967,30076.0
2023-06-22 13:40:00,39.72,39.74,39.71,39.73,94868.0,37.6967,37.7157,37.6872,37.7062,94868.0
2023-06-22 13:45:00,39.73,39.74,39.73,39.74,120505.0,37.7062,37.7157,37.7062,37.7157,120505.0
2023-06-22 13:50:00,39.73,39.74,39.72,39.74,104700.0,37.7062,37.7157,37.6967,37.7157,104700.0
2023-06-22 13:55:00,39.73,39.75,39.73,39.75,257066.0,37.7062,37.7252,37.7062,37.7252,257066.0
2023-06-22 14:00:00,39.75,39.77,39.74,39.76,363179.0,37.7252,37.7442,37.7157,37.7347,363179.0
2023-06-22 14:05:00,39.76,39.76,39.75,39.75,330871.0,37.7347,37.7347,37.7252,37.7252,330871.0
2023-06-22 14:10:00,39.75,39.77,39.74,39.77,224469.0,37.7252,37.7442,37.7157,37.7442,224469.0
2023-06-22 14:15:00,39.77,39.77,39.75,39.76,46845.0,37.7442,37.7442,37.7252,37.7347,46845.0
2023-06-22 14:20:00,39.76,39.76,39.74,39.75,47103.0,37.7347,37.7347,37.7157,37.7252,47103.0
2023-06-22 14:25:00,39.75,39.79,39.74,39.79,102488.0,37.7252,37.7632,37.7157,37.7632,102488.0
2023-06-22 14:30:00,39.79,39.8,39.76,39.77,258399.0,37.7632,37.7726,37.7347,37.7442,258399.0
2023-06-22 14:35:00,39.77,39.78,39.76,39.77,107027.0,37.7442,37.7537,37.7347,37.7442,107027.0
2023-06-22 14:40:00,39.77,39.78,39.76,39.77,164804.0,37.7442,37.7537,37.7347,37.7442,164804.0
2023-06-22 14:45:00,39.77,39.77,39.75,39.76,63355.0,37.7442,37.7442,37.7252,37.7347,63355.0
2023-06-22 14:50:00,39.75,39.77,39.74,39.76,262024.0,37.7252,37.7442,37.7157,37.7347,262024.0
2023-06-22 14:55:00,39.76,39.78,39.75,39.77,104836.0,37.7347,37.7537,37.7252,37.7442,104836.0
2023-06-22 15:00:00,39.77,39.78,39.74,39.75,111355.0,37.7442,37.7537,37.7157,37.7252,111355.0
2023-06-22 15:05:00,39.75,39.76,39.74,39.75,66688.0,37.7252,37.7347,37.7157,37.7252,66688.0
2023-06-22 15:10:00,39.75,39.76,39.74,39.75,260328.0,37.7252,37.7347,37.7157,37.7252,260328.0
2023-06-22 15:15:00,39.75,39.76,39.73,39.74,225317.0,37.7252,37.7347,37.7062,37.7157,225317.0
2023-06-22 15:20:00,39.75,39.76,39.73,39.73,121696.0,37.7252,37.7347,37.7062,37.7062,121696.0
2023-06-22 15:25:00,39.73,39.74,39.71,39.72,71689.0,37.7062,37.7157,37.6872,37.6967,71689.0
2023-06-22 15:30:00,39.72,39.72,39.7,39.71,170752.0,37.6967,37.6967,37.6777,37.6872,170752.0
2023-06-22 15:35:00,39.72,39.73,39.71,39.73,247793.0,37.6967,37.7062,37.6872,37.7062,247793.0
2023-06-22 15:40:00,39.73,39.74,39.72,39.73,228532.0,37.7062,37.7157,37.6967,37.7062,228532.0
2023-06-22 15:45:00,39.73,39.75,39.73,39.75,362509.0,37.7062,37.7252,37.7062,37.7252,362509.0
2023-06-22 15:50:00,39.75,39.77,39.74,39.77,335459.0,37.7252,37.7442,37.7157,37.7442,335459.0
2023-06-22 15:55:00,39.77,39.77,39.74,39.75,988068.0,37.7442,37.7442,37.7157,37.7252,988068.0
2023-06-23 09:30:00,39.23,39.23,39.17,39.2,656536.0,37.2317,37.2317,37.1747,37.2032,656536.0
2023-06-23 09:35:00,39.2,39.21,39.14,39.16,387305.0,37.2032,37.2127,37.1463,37.1652,387305.0
2023-06-23 09:40:00,39.16,39.18,39.13,39.13,607648.0,37.1652,37.1842,37.1368,37.1368,607648.0
2023-06-23 09:45:00,39.14,39.17,39.07,39.08,611136.0,37.1463,37.1747,37.0798,37.0893,611136.0
2023-06-23 09:50:00,39.09,39.11,39.06,39.08,342583.0,37.0988,37.1178,37.0703,37.0893,342583.0
2023-06-23 09:55:00,39.08,39.1,39.06,39.09,583459.0,37.0893,37.1083,37.0703,37.0988,583459.0
2023-06-23 10:00:00,39.09,39.12,39.06,39.12,1020884.0,37.0988,37.1273,37.0703,37.1273,1020884.0
2023-06-23 10:05:00,39.12,39.17,39.12,39.16,838148.0,37.1273,37.1747,37.1273,37.1652,838148.0
2023-06-23 10:10:00,39.17,39.18,39.13,39.13,410582.0,37.1747,37.1842,37.1368,37.1368,410582.0
2023-06-23 10:15:00,39.13,39.16,39.12,39.14,268178.0,37.1368,37.1652,37.1273,37.1463,268178.0
2023-06-23 10:20:00,39.14,39.14,39.1,39.14,285688.0,37.1463,37.1463,37.1083,37.1463,285688.0
2023-06-23 10:25:00,39.14,39.16,39.11,39.15,158764.0,37.1463,37.1652,37.1178,37.1558,158764.0
2023-06-23 10:30:00,39.15,39.18,39.14,39.16,396668.0,37.1558,37.1842,37.1463,37.1652,396668.0
2023-06-23 10:35:00,39.15,39.19,39.14,39.19,316967.0,37.1558,37.1937,37.1463,37.1937,316967.0
2023-06-23 10:40:00,39.19,39.2,39.16,39.18,198025.0,37.1937,37.2032,37.1652,37.1842,198025.0
2023-06-23 10:45:00,39.17,39.19,39.14,39.16,223189.0,37.1747,37.1937,37.1463,37.1652,223189.0
2023-06-23 10:50:00,39.16,39.17,39.14,39.15,218909.0,37.1652,37.1747,37.1463,37.1558,218909.0
2023-06-23 10:55:00,39.15,39.15,39.12,39.14,230927.0,37.1558,37.1558,37.1273,37.1463,230927.0
2023-06-23 11:00:00,39.14,39.15,39.12,39.15,210810.0,37.1463,37.1558,37.1273,37.1558,210810.0
2023-06-23 11:05:00,39.15,39.15,39.12,39.13,265101.0,37.1558,37.1558,37.1273,37.1368,265101.0
2023-06-23 11:10:00,39.13,39.13,39.11,39.12,153477.0,37.1368,37.1368,37.1178,37.1273,153477.0
2023-06-23 11:15:00,39.12,39.12,39.1,39.11,259084.0,37.1273,37.1273,37.1083,37.1178,259084.0
2023-06-23 11:20:00,39.11,39.13,39.1,39.12,208097.0,37.1178,37.1368,37.1083,37.1273,208097.0
2023-06-23 11:25:00,39.12,39.13,39.11,39.12,578704.0,37.1273,37.1368,37.1178,37.1273,578704.0
2023-06-23 11:30:00,39.12,39.13,39.11,39.13,395435.0,37.1273,37.1368,37.1178,37.1368,395435.0
2023-06-23 11:35:00,39.13,39.16,39.13,39.15,417303.0,37.1368,37.1652,37.1368,37.1558,417303.0
2023-06-23 11:40:00,39.15,39.17,39.14,39.16,186335.0,37.1558,37.1747,37.1463,37.1652,186335.0
2023-06-23 11:45:00,39.16,39.17,39.14,39.14,139181.0,37.1652,37.1747,37.1463,37.1463,139181.0
2023-06-23 11:50:00,39.15,39.15,39.12,39.12,229761.0,37.1558,37.1558,37.1273,37.1273,229761.0
2023-06-23 11:55:00,39.13,39.13,39.11,39.13,331052.0,37.1368,37.1368,37.1178,37.1368,331052.0
2023-06-23 12:00:00,39.13,39.13,39.11,39.12,224670.0,37.1368,37.1368,37.1178,37.1273,224670.0
2023-06-23 12:05:00,39.11,39.13,39.11,39.13,143916.0,37.1178,37.1368,37.1178,37.1368,143916.0
2023-06-23 12:10:00,39.13,39.13,39.1,39.12,117698.0,37.1368,37.1368,37.1083,37.1273,117698.0
2023-06-23 12:15:00,39.12,39.15,39.12,39.15,80289.0,37.1273,37.1558,37.1273,37.1558,80289.0
2023-06-23 12:20:00,39.15,39.15,39.13,39.15,185289.0,37.1558,37.1558,37.1368,37.1558,185289.0
2023-06-23 12:25:00,39.15,39.16,39.14,39.16,34778.0,37.1558,37.1652,37.1463,37.1652,34778.0
2023-06-23 12:30:00,39.16,39.18,39.15,39.16,107893.0,37.1652,37.1842,37.1558,37.1652,107893.0
2023-06-23 12:35:00,39.16,39.17,39.15,39.17,53102.0,37.1652,37.1747,37.1558,37.1747,53102.0
2023-06-23 12:40:00,39.16,39.18,39.16,39.18,40580.0,37.1652,37.1842,37.1652,37.1842,40580.0
2023-06-23 12:45:00,39.18,39.18,39.16,39.17,86002.0,37.1842,37.1842,37.1652,37.1747,86002.0
2023-06-23 12:50:00,39.18,39.18,39.15,39.16,104146.0,37.1842,37.1842,37.1558,37.1652,104146.0
2023-06-23 12:55:00,39.16,39.16,39.15,39.16,56267.0,37.1652,37.1652,37.1558,37.1652,56267.0
2023-06-23 13:00:00,39.16,39.17,39.14,39.16,127448.0,37.1652,37.1747,37.1463,37.1652,127448.0
2023-06-23 13:05:00,39.16,39.17,39.13,39.17,179700.0,37.1652,37.1747,37.1368,37.1747,179700.0
2023-06-23 13:10:00,39.17,39.2,39.16,39.2,94783.0,37.1747,37.2032,37.1652,37.2032,94783.0
2023-06-23 13:15:00,39.2,39.2,39.19,39.2,35859.0,37.2032,37.2032,37.1937,37.2032,35859.0
2023-06-23 13:20:00,39.2,39.2,39.19,39.2,68415.0,37.2032,37.2032,37.1937,37.2032,68415.0
2023-06-23 13:25:00,39.2,39.2,39.18,39.19,97737.0,37.2032,37.2032,37.1842,37.1937,97737.0
2023-06-23 13:30:00,39.19,39.2,39.18,39.19,129979.0,37.1937,37.2032,37.1842,37.1937,129979.0
2023-06-23 13:35:00,39.19,39.2,39.18,39.19,58386.0,37.1937,37.2032,37.1842,37.1937,58386.0
2023-06-23 13:40:00,39.2,39.2,39.18,39.2,77417.0,37.2032,37.2032,37.1842,37.2032,77417.0
2023-06-23 13:45:00,39.19,39.2,39.18,39.19,102105.0,37.1937,37.2032,37.1842,37.1937,102105.0
2023-06-23 13:50:00,39.19,39.19,39.18,39.19,47214.0,37.1937,37.1937,37.1842,37.1937,47214.0
2023-06-23 13:55:00,39.19,39.2,39.18,39.2,84111.0,37.1937,37.2032,37.1842,37.2032,84111.0
2023-06-23 14:00:00,39.2,39.2,39.18,39.19,176138.0,37.2032,37.2032,37.1842,37.1937,176138.0
2023-06-23 14:05:00,39.19,39.19,39.17,39.18,152555.0,37.1937,37.1937,37.1747,37.1842,152555.0
2023-06-23 14:10:00,39.18,39.19,39.16,39.19,104683.0,37.1842,37.1937,37.1652,37.1937,104683.0
2023-06-23 14:15:00,39.19,39.19,39.17,39.18,106036.0,37.1937,37.1937,37.1747,37.1842,106036.0
2023-06-23 14:20:00,39.18,39.19,39.17,39.19,78749.0,37.1842,37.1937,37.1747,37.1937,78749.0
2023-06-23 14:25:00,39.19,39.19,39.16,39.16,283568.0,37.1937,37.1937,37.1652,37.1652,283568.0
2023-06-23 14:30:00,39.16,39.17,39.16,39.16,75456.0,37.1652,37.1747,37.1652,37.1652,75456.0
2023-06-23 14:35:00,39.16,39.17,39.15,39.15,227908.0,37.1652,37.1747,37.1558,37.1558,227908.0
2023-06-23 14:40:00,39.16,39.16,39.14,39.16,147403.0,37.1652,37.1652,37.1463,37.1652,147403.0
2023-06-23 14:45:00,39.15,39.16,39.13,39.14,214600.0,37.1558,37.1652,37.1368,37.1463,214600.0
2023-06-23 14:50:00,39.14,39.15,39.13,39.15,202399.0,37.1463,37.1558,37.1368,37.1558,202399.0
2023-06-23 14:55:00,39.15,39.16,39.14,39.15,81344.0,37.1558,37.1652,37.1463,37.1558,81344.0
2023-06-23 15:00:00,39.15,39.15,39.12,39.14,205949.0,37.1558,37.1558,37.1273,37.1463,205949.0
2023-06-23 15:05:00,39.14,39.14,39.13,39.14,90085.0,37.1463,37.1463,37.1368,37.1463,90085.0
2023-06-23 15:10:00,39.14,39.15,39.13,39.15,162656.0,37.1463,37.1558,37.1368,37.1558,162656.0
2023-06-23 15:15:00,39.15,39.15,39.13,39.15,647426.0,37.1558,37.1558,37.1368,37.1558,647426.0
2023-06-23 15:20:00,39.15,39.15,39.12,39.13,309983.0,37.1558,37.1558,37.1273,37.1368,309983.0
2023-06-23 15:25:00,39.13,39.14,39.12,39.14,132054.0,37.1368,37.1463,37.1273,37.1463,132054.0
2023-06-23 15:30:00,39.14,39.16,39.13,39.15,306419.0,37.1463,37.1652,37.1368,37.1558,306419.0
2023-06-23 15:35:00,39.15,39.15,39.14,39.15,204544.0,37.1558,37.1558,37.1463,37.1558,204544.0
2023-06-23 15:40:00,39.15,39.15,39.13,39.15,791991.0,37.1558,37.1558,37.1368,37.1558,791991.0
2023-06-23 15:45:00,39.15,39.16,39.14,39.15,434006.0,37.1558,37.1652,37.1463,37.1558,434006.0
2023-06-23 15:50:00,39.14,39.18,39.13,39.16,715205.0,37.1463,37.1842,37.1368,37.1652,715205.0
2023-06-23 15:55:00,39.16,39.19,39.16,39.19,2398667.0,37.1652,37.1937,37.1652,37.1937,2398667.0
2023-06-26 09:30:00,39.33,39.37,39.31,39.37,313630.0,37.3266,37.3645,37.3076,37.3645,313630.0
2023-06-26 09:35:00,39.37,39.43,39.36,39.43,150259.0,37.3645,37.4215,37.3551,37.4215,150259.0
2023-06-26 09:40:00,39.43,39.46,39.41,39.45,209032.0,37.4215,37.45,37.4025,37.4405,209032.0
2023-06-26 09:45:00,39.45,39.47,39.43,39.44,169682.0,37.4405,37.4595,37.4215,37.431,169682.0
2023-06-26 09:50:00,39.44,39.48,39.42,39.47,254334.0,37.431,37.4689,37.412,37.4595,254334.0
2023-06-26 09:55:00,39.47,39.48,39.43,39.44,190676.0,37.4595,37.4689,37.4215,37.431,190676.0
2023-06-26 10:00:00,39.44,39.44,39.41,39.41,257211.0,37.431,37.431,37.4025,37.4025,257211.0
2023-06-26 10:05:00,39.42,39.45,39.41,39.42,117653.0,37.412,37.4405,37.4025,37.412,117653.0
2023-06-26 10:10:00,39.42,39.42,39.37,39.41,545413.0,37.412,37.412,37.3645,37.4025,545413.0
2023-06-26 10:15:00,39.4,39.43,39.39,39.39,182532.0,37.393,37.4215,37.3835,37.3835,182532.0
2023-06-26 10:20:00,39.38,39.39,39.37,39.39,93526.0,37.374,37.3835,37.3645,37.3835,93526.0
2023-06-26 10:25:00,39.38,39.39,39.35,39.35,251207.0,37.374,37.3835,37.3456,37.3456,251207.0
2023-06-26 10:30:00,39.36,39.36,39.31,39.34,228522.0,37.3551,37.3551,37.3076,37.3361,228522.0
2023-06-26 10:35:00,39.34,39.34,39.31,39.32,198799.0,37.3361,37.3361,37.3076,37.3171,198799.0
2023-06-26 10:40:00,39.32,39.32,39.29,39.32,435415.0,37.3171,37.3171,37.2886,37.3171,435415.0
2023-06-26 10:45:00,39.31,39.34,39.3,39.34,187911.0,37.3076,37.3361,37.2981,37.3361,187911.0
2023-06-26 10:50:00,39.34,39.36,39.33,39.34,169939.0,37.3361,37.3551,37.3266,37.3361,169939.0
2023-06-26 10:55:00,39.34,39.35,39.32,39.34,66420.0,37.3361,37.3456,37.3171,37.3361,66420.0
2023-06-26 11:00:00,39.34,39.35,39.33,39.34,183103.0,37.3361,37.3456,37.3266,37.3361,183103.0
2023-06-26 11:05:00,39.34,39.36,39.32,39.33,175633.0,37.3361,37.3551,37.3171,37.3266,175633.0
2023-06-26 11:10:00,39.33,39.34,39.32,39.33,49588.0,37.3266,37.3361,37.3171,37.3266,49588.0
2023-06-26 11:15:00,39.33,39.34,39.31,39.32,139244.0,37.3266,37.3361,37.3076,37.3171,139244.0
2023-06-26 11:20:00,39.32,39.32,39.28,39.28,82744.0,37.3171,37.3171,37.2791,37.2791,82744.0
2023-06-26 11:25:00,39.29,39.31,39.28,39.29,196436.0,37.2886,37.3076,37.2791,37.2886,196436.0
2023-06-26 11:30:00,39.29,39.32,39.29,39.31,167002.0,37.2886,37.3171,37.2886,37.3076,167002.0
2023-06-26 11:35:00,39.31,39.34,39.31,39.32,155925.0,37.3076,37.3361,37.3076,37.3171,155925.0
2023-06-26 11:40:00,39.32,39.33,39.29,39.31,147618.0,37.3171,37.3266,37.2886,37.3076,147618.0
2023-06-26 11:45:00,39.31,39.34,39.3,39.33,85127.0,37.3076,37.3361,37.2981,37.3266,85127.0
2023-06-26 11:50:00,39.33,39.35,39.33,39.34,385656.0,37.3266,37.3456,37.3266,37.3361,385656.0
2023-06-26 11:55:00,39.34,39.35,39.32,39.34,98200.0,37.3361,37.3456,37.3171,37.3361,98200.0
2023-06-26 12:00:00,39.34,39.35,39.32,39.32,125293.0,37.3361,37.3456,37.3171,37.3171,125293.0
2023-06-26 12:05:00,39.32,39.32,39.29,39.3,170815.0,37.3171,37.3171,37.2886,37.2981,170815.0
2023-06-26 12:10:00,39.29,39.3,39.28,39.3,98228.0,37.2886,37.2981,37.2791,37.2981,98228.0
2023-06-26 12:15:00,39.3,39.33,39.29,39.3,139185.0,37.2981,37.3266,37.2886,37.2981,139185.0
2023-06-26 12:20:00,39.3,39.31,39.28,39.3,65188.0,37.2981,37.3076,37.2791,37.2981,65188.0
2023-06-26 12:25:00,39.31,39.31,39.29,39.29,81769.0,37.3076,37.3076,37.2886,37.2886,81769.0
2023-06-26 12:30:00,39.3,39.3,39.27,39.29,178839.0,37.2981,37.2981,37.2696,37.2886,178839.0
2023-06-26 12:35:00,39.29,39.3,39.27,39.28,161985.0,37.2886,37.2981,37.2696,37.2791,161985.0
2023-06-26 12:40:00,39.28,39.28,39.26,39.27,213612.0,37.2791,37.2791,37.2601,37.2696,213612.0
2023-06-26 12:45:00,39.27,39.31,39.27,39.3,202804.0,37.2696,37.3076,37.2696,37.2981,202804.0
2023-06-26 12:50:00,39.3,39.34,39.29,39.34,121621.0,37.2981,37.3361,37.2886,37.3361,121621.0
2023-06-26 12:55:00,39.34,39.37,39.33,39.36,57570.0,37.3361,37.3645,37.3266,37.3551,57570.0
2023-06-26 13:00:00,39.36,39.36,39.34,39.36,443497.0,37.3551,37.3551,37.3361,37.3551,443497.0
2023-06-26 13:05:00,39.36,39.36,39.34,39.36,133471.0,37.3551,37.3551,37.3361,37.3551,133471.0
2023-06-26 13:10:00,39.36,39.36,39.34,39.34,76011.0,37.3551,37.3551,37.3361,37.3361,76011.0
2023-06-26 13:15:00,39.34,39.35,39.34,39.34,13664.0,37.3361,37.3456,37.3361,37.3361,13664.0
2023-06-26 13:20:00,39.35,39.35,39.34,39.34,271246.0,37.3456,37.3456,37.3361,37.3361,271246.0
2023-06-26 13:25:00,39.34,39.36,39.33,39.36,157829.0,37.3361,37.3551,37.3266,37.3551,157829.0
2023-06-26 13:30:00,39.36,39.36,39.33,39.34,79980.0,37.3551,37.3551,37.3266,37.3361,79980.0
2023-06-26 13:35:00,39.34,39.35,39.33,39.34,52046.0,37.3361,37.3456,37.3266,37.3361,52046.0
2023-06-26 13:40:00,39.34,39.35,39.34,39.35,20289.0,37.3361,37.3456,37.3361,37.3456,20289.0
2023-06-26 13:45:00,39.34,39.35,39.34,39.34,22907.0,37.3361,37.3456,37.3361,37.3361,22907.0
2023-06-26 13:50:00,39.34,39.35,39.33,39.33,38779.0,37.3361,37.3456,37.3266,37.3266,38779.0
2023-06-26 13:55:00,39.33,39.34,39.32,39.33,155433.0,37.3266,37.3361,37.3171,37.3266,155433.0
2023-06-26 14:00:00,39.32,39.34,39.32,39.34,209318.0,37.3171,37.3361,37.3171,37.3361,209318.0
2023-06-26 14:05:00,39.34,39.34,39.32,39.34,243896.0,37.3361,37.3361,37.3171,37.3361,243896.0
2023-06-26 14:10:00,39.34,39.35,39.33,39.34,87068.0,37.3361,37.3456,37.3266,37.3361,87068.0
2023-06-26 14:15:00,39.34,39.34,39.32,39.33,107713.0,37.3361,37.3361,37.3171,37.3266,107713.0
2023-06-26 14:20:00,39.33,39.33,39.32,39.33,21136.0,37.3266,37.3266,37.3171,37.3266,21136.0
2023-06-26 14:25:00,39.33,39.35,39.32,39.34,97558.0,37.3266,37.3456,37.3171,37.3361,97558.0
2023-06-26 14:30:00,39.34,39.37,39.34,39.37,324226.0,37.3361,37.3645,37.3361,37.3645,324226.0
2023-06-26 14:35:00,39.37,39.38,39.36,39.38,34091.0,37.3645,37.374,37.3551,37.374,34091.0
2023-06-26 14:40:00,39.38,39.38,39.37,39.38,27673.0,37.374,37.374,37.3645,37.374,27673.0
2023-06-26 14:45:00,39.38,39.38,39.37,39.37,13230.0,37.374,37.374,37.3645,37.3645,13230.0
2023-06-26 14:50:00,39.38,39.39,39.36,39.37,254185.0,37.374,37.3835,37.3551,37.3645,254185.0
2023-06-26 14:55:00,39.37,39.37,39.36,39.37,49853.0,37.3645,37.3645,37.3551,37.3645,49853.0
2023-06-26 15:00:00,39.37,39.38,39.36,39.37,64432.0,37.3645,37.374,37.3551,37.3645,64432.0
2023-06-26 15:05:00,39.37,39.38,39.36,39.37,250030.0,37.3645,37.374,37.3551,37.3645,250030.0
2023-06-26 15:10:00,39.37,39.38,39.36,39.38,90313.0,37.3645,37.374,37.3551,37.374,90313.0
2023-06-26 15:15:00,39.38,39.38,39.37,39.37,117323.0,37.374,37.374,37.3645,37.3645,117323.0
2023-06-26 15:20:00,39.38,39.38,39.35,39.36,133065.0,37.374,37.374,37.3456,37.3551,133065.0
2023-06-26 15:25:00,39.36,39.37,39.35,39.37,217373.0,37.3551,37.3645,37.3456,37.3645,217373.0
2023-06-26 15:30:00,39.37,39.37,39.36,39.37,374092.0,37.3645,37.3645,37.3551,37.3645,374092.0
2023-06-26 15:35:00,39.37,39.38,39.36,39.38,72858.0,37.3645,37.374,37.3551,37.374,72858.0
2023-06-26 15:40:00,39.38,39.38,39.34,39.34,201568.0,37.374,37.374,37.3361,37.3361,201568.0
2023-06-26 15:45:00,39.34,39.35,39.31,39.33,343380.0,37.3361,37.3456,37.3076,37.3266,343380.0
2023-06-26 15:50:00,39.32,39.33,39.3,39.31,277880.0,37.3171,37.3266,37.2981,37.3076,277880.0
2023-06-26 15:55:00,39.31,39.32,39.28,39.3,2354677.0,37.3076,37.3171,37.2791,37.2981,2354677.0
2023-06-27 09:30:00,39.62,39.65,39.58,39.6,657069.0,37.6018,37.6303,37.5638,37.5828,657069.0
2023-06-27 09:35:00,39.6,39.65,39.6,39.64,676462.0,37.5828,37.6303,37.5828,37.6208,676462.0
2023-06-27 09:40:00,39.64,39.7,39.64,39.7,471357.0,37.6208,37.6777,37.6208,37.6777,471357.0
2023-06-27 09:45:00,39.7,39.7,39.62,39.62,575909.0,37.6777,37.6777,37.6018,37.6018,575909.0
2023-06-27 09:50:00,39.62,39.68,39.61,39.61,269305.0,37.6018,37.6588,37.5923,37.5923,269305.0
2023-06-27 09:55:00,39.62,39.64,39.59,39.64,449739.0,37.6018,37.6208,37.5733,37.6208,449739.0
2023-06-27 10:00:00,39.64,39.64,39.58,39.59,433796.0,37.6208,37.6208,37.5638,37.5733,433796.0
2023-06-27 10:05:00,39.59,39.59,39.55,39.56,130159.0,37.5733,37.5733,37.5354,37.5449,130159.0
2023-06-27 10:10:00,39.56,39.57,39.52,39.54,284371.0,37.5449,37.5544,37.5069,37.5259,284371.0
2023-06-27 10:15:00,39.54,39.58,39.53,39.57,164941.0,37.5259,37.5638,37.5164,37.5544,164941.0
2023-06-27 10:20:00,39.57,39.61,39.57,39.6,101602.0,37.5544,37.5923,37.5544,37.5828,101602.0
2023-06-27 10:25:00,39.6,39.63,39.59,39.61,73060.0,37.5828,37.6113,37.5733,37.5923,73060.0
2023-06-27 10:30:00,39.61,39.64,39.6,39.62,251645.0,37.5923,37.6208,37.5828,37.6018,251645.0
2023-06-27 10:35:00,39.61,39.61,39.58,39.61,205749.0,37.5923,37.5923,37.5638,37.5923,205749.0
2023-06-27 10:40:00,39.61,39.62,39.58,39.59,202978.0,37.5923,37.6018,37.5638,37.5733,202978.0
2023-06-27 10:45:00,39.59,39.63,39.59,39.62,116458.0,37.5733,37.6113,37.5733,37.6018,116458.0
2023-06-27 10:50:00,39.62,39.63,39.61,39.63,305774.0,37.6018,37.6113,37.5923,37.6113,305774.0
2023-06-27 10:55:00,39.63,39.63,39.61,39.63,187988.0,37.6113,37.6113,37.5923,37.6113,187988.0
2023-06-27 11:00:00,39.63,39.63,39.57,39.58,127257.0,37.6113,37.6113,37.5544,37.5638,127257.0
2023-06-27 11:05:00,39.58,39.58,39.55,39.55,163632.0,37.5638,37.5638,37.5354,37.5354,163632.0
2023-06-27 11:10:00,39.56,39.58,39.55,39.58,119280.0,37.5449,37.5638,37.5354,37.5638,119280.0
2023-06-27 11:15:00,39.58,39.6,39.57,39.59,109648.0,37.5638,37.5828,37.5544,37.5733,109648.0
2023-06-27 11:20:00,39.59,39.63,39.58,39.63,106721.0,37.5733,37.6113,37.5638,37.6113,106721.0
2023-06-27 11:25:00,39.62,39.64,39.61,39.63,73293.0,37.6018,37.6208,37.5923,37.6113,73293.0
2023-06-27 11:30:00,39.64,39.65,39.63,39.64,343035.0,37.6208,37.6303,37.6113,37.6208,343035.0
2023-06-27 11:35:00,39.64,39.66,39.62,39.66,150101.0,37.6208,37.6398,37.6018,37.6398,150101.0
2023-06-27 11:40:00,39.66,39.66,39.64,39.66,83127.0,37.6398,37.6398,37.6208,37.6398,83127.0
2023-06-27 11:45:00,39.65,39.66,39.63,39.65,134022.0,37.6303,37.6398,37.6113,37.6303,134022.0
2023-06-27 11:50:00,39.65,39.66,39.63,39.64,225161.0,37.6303,37.6398,37.6113,37.6208,225161.0
2023-06-27 11:55:00,39.64,39.65,39.62,39.63,182207.0,37.6208,37.6303,37.6018,37.6113,182207.0
2023-06-27 12:00:00,39.62,39.65,39.62,39.64,70008.0,37.6018,37.6303,37.6018,37.6208,70008.0
2023-06-27 12:05:00,39.64,39.64,39.61,39.63,154453.0,37.6208,37.6208,37.5923,37.6113,154453.0
2023-06-27 12:10:00,39.63,39.65,39.62,39.64,105367.0,37.6113,37.6303,37.6018,37.6208,105367.0
2023-06-27 12:15:00,39.64,39.65,39.62,39.62,175287.0,37.6208,37.6303,37.6018,37.6018,175287.0
2023-06-27 12:20:00,39.62,39.64,39.62,39.63,241871.0,37.6018,37.6208,37.6018,37.6113,241871.0
2023-06-27 12:25:00,39.64,39.66,39.63,39.66,81676.0,37.6208,37.6398,37.6113,37.6398,81676.0
2023-06-27 12:30:00,39.66,39.66,39.65,39.66,53371.0,37.6398,37.6398,37.6303,37.6398,53371.0
2023-06-27 12:35:00,39.66,39.67,39.65,39.66,206978.0,37.6398,37.6493,37.6303,37.6398,206978.0
2023-06-27 12:40:00,39.66,39.67,39.65,39.66,72365.0,37.6398,37.6493,37.6303,37.6398,72365.0
2023-06-27 12:45:00,39.66,39.67,39.65,39.65,49521.0,37.6398,37.6493,37.6303,37.6303,49521.0
2023-06-27 12:50:00,39.66,39.67,39.65,39.66,80146.0,37.6398,37.6493,37.6303,37.6398,80146.0
2023-06-27 12:55:00,39.66,39.67,39.65,39.66,163604.0,37.6398,37.6493,37.6303,37.6398,163604.0
2023-06-27 13:00:00,39.65,39.67,39.65,39.66,124980.0,37.6303,37.6493,37.6303,37.6398,124980.0
2023-06-27 13:05:00,39.66,39.66,39.64,39.65,53408.0,37.6398,37.6398,37.6208,37.6303,53408.0
2023-06-27 13:10:00,39.65,39.65,39.64,39.64,35744.0,37.6303,37.6303,37.6208,37.6208,35744.0
2023-06-27 13:15:00,39.64,39.67,39.64,39.66,107349.0,37.6208,37.6493,37.6208,37.6398,107349.0
2023-06-27 13:20:00,39.66,39.69,39.66,39.69,220110.0,37.6398,37.6682,37.6398,37.6682,220110.0
2023-06-27 13:25:00,39.69,39.69,39.68,39.69,68203.0,37.6682,37.6682,37.6588,37.6682,68203.0
2023-06-27 13:30:00,39.69,39.7,39.68,39.69,589850.0,37.6682,37.6777,37.6588,37.6682,589850.0
2023-06-27 13:35:00,39.69,39.69,39.67,39.69,235504.0,37.6682,37.6682,37.6493,37.6682,235504.0
2023-06-27 13:40:00,39.68,39.7,39.68,39.7,268823.0,37.6588,37.6777,37.6588,37.6777,268823.0
2023-06-27 13:45:00,39.7,39.71,39.69,39.71,48511.0,37.6777,37.6872,37.6682,37.6872,48511.0
2023-06-27 13:50:00,39.7,39.72,39.7,39.71,171453.0,37.6777,37.6967,37.6777,37.6872,171453.0
2023-06-27 13:55:00,39.71,39.72,39.7,39.71,83325.0,37.6872,37.6967,37.6777,37.6872,83325.0
2023-06-27 14:00:00,39.71,39.71,39.69,39.7,98875.0,37.6872,37.6872,37.6682,37.6777,98875.0
2023-06-27 14:05:00,39.7,39.7,39.68,39.69,224446.0,37.6777,37.6777,37.6588,37.6682,224446.0
2023-06-27 14:10:00,39.69,39.7,39.68,39.7,55882.0,37.6682,37.6777,37.6588,37.6777,55882.0
2023-06-27 14:15:00,39.7,39.7,39.68,39.68,82296.0,37.6777,37.6777,37.6588,37.6588,82296.0
2023-06-27 14:20:00,39.69,39.69,39.68,39.68,47261.0,37.6682,37.6682,37.6588,37.6588,47261.0
2023-06-27 14:25:00,39.69,39.69,39.67,39.69,224173.0,37.6682,37.6682,37.6493,37.6682,224173.0
2023-06-27 14:30:00,39.68,39.71,39.68,39.69,262740.0,37.6588,37.6872,37.6588,37.6682,262740.0
2023-06-27 14:35:00,39.69,39.7,39.68,39.69,95246.0,37.6682,37.6777,37.6588,37.6682,95246.0
2023-06-27 14:40:00,39.69,39.69,39.67,39.68,181766.0,37.6682,37.6682,37.6493,37.6588,181766.0
2023-06-27 14:45:00,39.68,39.69,39.67,39.69,99259.0,37.6588,37.6682,37.6493,37.6682,99259.0
2023-06-27 14:50:00,39.69,39.7,39.68,39.69,194794.0,37.6682,37.6777,37.6588,37.6682,194794.0
2023-06-27 14:55:00,39.69,39.7,39.68,39.68,48451.0,37.6682,37.6777,37.6588,37.6588,48451.0
2023-06-27 15:00:00,39.69,39.69,39.68,39.69,105355.0,37.6682,37.6682,37.6588,37.6682,105355.0
2023-06-27 15:05:00,39.69,39.7,39.68,39.7,177523.0,37.6682,37.6777,37.6588,37.6777,177523.0
2023-06-27 15:10:00,39.7,39.71,39.68,39.7,217418.0,37.6777,37.6872,37.6588,37.6777,217418.0
2023-06-27 15:15:00,39.71,39.71,39.68,39.68,64546.0,37.6872,37.6872,37.6588,37.6588,64546.0
2023-06-27 15:20:00,39.69,39.69,39.67,39.69,180543.0,37.6682,37.6682,37.6493,37.6682,180543.0
2023-06-27 15:25:00,39.69,39.71,39.68,39.7,147179.0,37.6682,37.6872,37.6588,37.6777,147179.0
2023-06-27 15:30:00,39.7,39.71,39.69,39.69,185989.0,37.6777,37.6872,37.6682,37.6682,185989.0
2023-06-27 15:35:00,39.7,39.7,39.69,39.7,76042.0,37.6777,37.6777,37.6682,37.6777,76042.0
2023-06-27 15:40:00,39.7,39.71,39.69,39.71,286535.0,37.6777,37.6872,37.6682,37.6872,286535.0
2023-06-27 15:45:00,39.71,39.72,39.7,39.71,358295.0,37.6872,37.6967,37.6777,37.6872,358295.0
2023-06-27 15:50:00,39.71,39.72,39.7,39.71,465938.0,37.6872,37.6967,37.6777,37.6872,465938.0
2023-06-27 15:55:00,39.71,39.72,39.69,39.7,2253751.0,37.6872,37.6967,37.6682,37.6777,2253751.0
2023-06-28 09:30:00,39.39,39.39,39.34,39.38,379511.0,37.3835,37.3835,37.3361,37.374,379511.0
2023-06-28 09:35:00,39.38,39.42,39.35,39.4,412916.0,37.374,37.412,37.3456,37.393,412916.0
2023-06-28 09:40:00,39.4,39.41,39.37,39.38,290965.0,37.393,37.4025,37.3645,37.374,290965.0
2023-06-28 09:45:00,39.38,39.38,39.31,39.33,552372.0,37.374,37.374,37.3076,37.3266,552372.0
2023-06-28 09:50:00,39.33,39.37,39.29,39.34,498175.0,37.3266,37.3645,37.2886,37.3361,498175.0
2023-06-28 09:55:00,39.34,39.36,39.32,39.35,211893.0,37.3361,37.3551,37.3171,37.3456,211893.0
2023-06-28 10:00:00,39.35,39.35,39.31,39.32,174370.0,37.3456,37.3456,37.3076,37.3171,174370.0
2023-06-28 10:05:00,39.33,39.36,39.31,39.34,848355.0,37.3266,37.3551,37.3076,37.3361,848355.0
2023-06-28 10:10:00,39.34,39.35,39.3,39.33,176654.0,37.3361,37.3456,37.2981,37.3266,176654.0
2023-06-28 10:15:00,39.33,39.39,39.32,39.38,138598.0,37.3266,37.3835,37.3171,37.374,138598.0
2023-06-28 10:20:00,39.38,39.4,39.37,39.38,274223.0,37.374,37.393,37.3645,37.374,274223.0
2023-06-28 10:25:00,39.38,39.4,39.37,39.4,307776.0,37.374,37.393,37.3645,37.393,307776.0
2023-06-28 10:30:00,39.39,39.42,39.39,39.39,256614.0,37.3835,37.412,37.3835,37.3835,256614.0
2023-06-28 10:35:00,39.39,39.41,39.39,39.39,236675.0,37.3835,37.4025,37.3835,37.3835,236675.0
2023-06-28 10:40:00,39.39,39.42,39.39,39.39,227945.0,37.3835,37.412,37.3835,37.3835,227945.0
2023-06-28 10:45:00,39.39,39.4,39.36,39.38,222596.0,37.3835,37.393,37.3551,37.374,222596.0
2023-06-28 10:50:00,39.37,39.38,39.35,39.37,261234.0,37.3645,37.374,37.3456,37.3645,261234.0
2023-06-28 10:55:00,39.37,39.37,39.35,39.36,226409.0,37.3645,37.3645,37.3456,37.3551,226409.0
2023-06-28 11:00:00,39.37,39.38,39.36,39.38,174302.0,37.3645,37.374,37.3551,37.374,174302.0
2023-06-28 11:05:00,39.38,39.41,39.37,39.41,158662.0,37.374,37.4025,37.3645,37.4025,158662.0
2023-06-28 11:10:00,39.41,39.42,39.39,39.4,114076.0,37.4025,37.412,37.3835,37.393,114076.0
2023-06-28 11:15:00,39.39,39.43,39.38,39.43,103046.0,37.3835,37.4215,37.374,37.4215,103046.0
2023-06-28 11:20:00,39.43,39.45,39.41,39.41,337237.0,37.4215,37.4405,37.4025,37.4025,337237.0
2023-06-28 11:25:00,39.41,39.42,39.4,39.42,468114.0,37.4025,37.412,37.393,37.412,468114.0
2023-06-28 11:30:00,39.42,39.43,39.4,39.41,207201.0,37.412,37.4215,37.393,37.4025,207201.0
2023-06-28 11:35:00,39.41,39.44,39.41,39.43,109038.0,37.4025,37.431,37.4025,37.4215,109038.0
2023-06-28 11:40:00,39.43,39.45,39.43,39.44,61796.0,37.4215,37.4405,37.4215,37.431,61796.0
2023-06-28 11:45:00,39.44,39.46,39.43,39.44,67838.0,37.431,37.45,37.4215,37.431,67838.0
2023-06-28 11:50:00,39.44,39.45,39.43,39.45,97250.0,37.431,37.4405,37.4215,37.4405,97250.0
2023-06-28 11:55:00,39.45,39.45,39.43,39.45,51307.0,37.4405,37.4405,37.4215,37.4405,51307.0
2023-06-28 12:00:00,39.44,39.46,39.44,39.44,59466.0,37.431,37.45,37.431,37.431,59466.0
2023-06-28 12:05:00,39.45,39.47,39.44,39.47,107573.0,37.4405,37.4595,37.431,37.4595,107573.0
2023-06-28 12:10:00,39.46,39.49,39.46,39.49,332659.0,37.45,37.4784,37.45,37.4784,332659.0
2023-06-28 12:15:00,39.48,39.51,39.48,39.5,50387.0,37.4689,37.4974,37.4689,37.4879,50387.0
2023-06-28 12:20:00,39.51,39.51,39.48,39.5,132987.0,37.4974,37.4974,37.4689,37.4879,132987.0
2023-06-28 12:25:00,39.5,39.5,39.46,39.47,283933.0,37.4879,37.4879,37.45,37.4595,283933.0
2023-06-28 12:30:00,39.47,39.47,39.44,39.45,136803.0,37.4595,37.4595,37.431,37.4405,136803.0
2023-06-28 12:35:00,39.45,39.46,39.43,39.45,88121.0,37.4405,37.45,37.4215,37.4405,88121.0
2023-06-28 12:40:00,39.44,39.45,39.4,39.41,196134.0,37.431,37.4405,37.393,37.4025,196134.0
2023-06-28 12:45:00,39.41,39.44,39.4,39.41,256948.0,37.4025,37.431,37.393,37.4025,256948.0
2023-06-28 12:50:00,39.42,39.42,39.39,39.4,357245.0,37.412,37.412,37.3835,37.393,357245.0
2023-06-28 12:55:00,39.39,39.42,39.39,39.42,401807.0,37.3835,37.412,37.3835,37.412,401807.0
2023-06-28 13:00:00,39.42,39.44,39.41,39.44,209431.0,37.412,37.431,37.4025,37.431,209431.0
2023-06-28 13:05:00,39.44,39.45,39.43,39.44,69047.0,37.431,37.4405,37.4215,37.431,69047.0
2023-06-28 13:10:00,39.44,39.46,39.43,39.46,199538.0,37.431,37.45,37.4215,37.45,199538.0
2023-06-28 13:15:00,39.46,39.46,39.45,39.46,21534.0,37.45,37.45,37.4405,37.45,21534.0
2023-06-28 13:20:00,39.46,39.46,39.45,39.46,30228.0,37.45,37.45,37.4405,37.45,30228.0
2023-06-28 13:25:00,39.45,39.47,39.44,39.47,100354.0,37.4405,37.4595,37.431,37.4595,100354.0
2023-06-28 13:30:00,39.47,39.48,39.44,39.45,391572.0,37.4595,37.4689,37.431,37.4405,391572.0
2023-06-28 13:35:00,39.44,39.45,39.44,39.45,51443.0,37.431,37.4405,37.431,37.4405,51443.0
2023-06-28 13:40:00,39.44,39.45,39.43,39.44,144866.0,37.431,37.4405,37.4215,37.431,144866.0
2023-06-28 13:45:00,39.44,39.44,39.42,39.42,181072.0,37.431,37.431,37.412,37.412,181072.0
2023-06-28 13:50:00,39.43,39.44,39.41,39.44,104003.0,37.4215,37.431,37.4025,37.431,104003.0
2023-06-28 13:55:00,39.44,39.44,39.41,39.43,81292.0,37.431,37.431,37.4025,37.4215,81292.0
2023-06-28 14:00:00,39.43,39.46,39.42,39.45,89616.0,37.4215,37.45,37.412,37.4405,89616.0
2023-06-28 14:05:00,39.45,39.45,39.44,39.45,63937.0,37.4405,37.4405,37.431,37.4405,63937.0
2023-06-28 14:10:00,39.45,39.46,39.44,39.46,52395.0,37.4405,37.45,37.431,37.45,52395.0
2023-06-28 14:15:00,39.46,39.47,39.45,39.46,144201.0,37.45,37.4595,37.4405,37.45,144201.0
2023-06-28 14:20:00,39.47,39.48,39.46,39.47,56648.0,37.4595,37.4689,37.45,37.4595,56648.0
2023-06-28 14:25:00,39.47,39.48,39.46,39.47,171846.0,37.4595,37.4689,37.45,37.4595,171846.0
2023-06-28 14:30:00,39.47,39.47,39.45,39.47,77243.0,37.4595,37.4595,37.4405,37.4595,77243.0
2023-06-28 14:35:00,39.47,39.47,39.45,39.46,30320.0,37.4595,37.4595,37.4405,37.45,30320.0
2023-06-28 14:40:00,39.45,39.47,39.45,39.46,148704.0,37.4405,37.4595,37.4405,37.45,148704.0
2023-06-28 14:45:00,39.46,39.47,39.45,39.47,42079.0,37.45,37.4595,37.4405,37.4595,42079.0
2023-06-28 14:50:00,39.46,39.48,39.46,39.48,77500.0,37.45,37.4689,37.45,37.4689,77500.0
2023-06-28 14:55:00,39.48,39.48,39.46,39.47,79966.0,37.4689,37.4689,37.45,37.4595,79966.0
2023-06-28 15:00:00,39.48,39.48,39.45,39.45,93767.0,37.4689,37.4689,37.4405,37.4405,93767.0
2023-06-28 15:05:00,39.45,39.46,39.43,39.45,162113.0,37.4405,37.45,37.4215,37.4405,162113.0
2023-06-28 15:10:00,39.44,39.46,39.44,39.46,84699.0,37.431,37.45,37.431,37.45,84699.0
2023-06-28 15:15:00,39.46,39.47,39.45,39.46,177765.0,37.45,37.4595,37.4405,37.45,177765.0
2023-06-28 15:20:00,39.47,39.47,39.45,39.47,70178.0,37.4595,37.4595,37.4405,37.4595,70178.0
2023-06-28 15:25:00,39.47,39.47,39.44,39.45,109913.0,37.4595,37.4595,37.431,37.4405,109913.0
2023-06-28 15:30:00,39.45,39.46,39.44,39.46,221278.0,37.4405,37.45,37.431,37.45,221278.0
2023-06-28 15:35:00,39.45,39.46,39.44,39.46,245495.0,37.4405,37.45,37.431,37.45,245495.0
2023-06-28 15:40:00,39.46,39.47,39.45,39.46,517117.0,37.45,37.4595,37.4405,37.45,517117.0
2023-06-28 15:45:00,39.46,39.47,39.45,39.46,338234.0,37.45,37.4595,37.4405,37.45,338234.0
2023-06-28 15:50:00,39.46,39.47,39.44,39.46,734543.0,37.45,37.4595,37.431,37.45,734543.0
2023-06-28 15:55:00,39.46,39.47,39.44,39.47,1458721.0,37.45,37.4595,37.431,37.4595,1458721.0
2023-06-29 09:30:00,39.16,39.24,39.14,39.23,1509352.0,37.1652,37.2412,37.1463,37.2317,1509352.0
2023-06-29 09:35:00,39.23,39.25,39.21,39.23,402009.0,37.2317,37.2507,37.2127,37.2317,402009.0
2023-06-29 09:40:00,39.23,39.27,39.22,39.22,607502.0,37.2317,37.2696,37.2222,37.2222,607502.0
2023-06-29 09:45:00,39.23,39.25,39.2,39.22,387135.0,37.2317,37.2507,37.2032,37.2222,387135.0
2023-06-29 09:50:00,39.22,39.25,39.21,39.22,326168.0,37.2222,37.2507,37.2127,37.2222,326168.0
2023-06-29 09:55:00,39.22,39.22,39.18,39.19,1460957.0,37.2222,37.2222,37.1842,37.1937,1460957.0
2023-06-29 10:00:00,39.19,39.21,39.18,39.21,1360036.0,37.1937,37.2127,37.1842,37.2127,1360036.0
2023-06-29 10:05:00,39.21,39.22,39.15,39.18,388264.0,37.2127,37.2222,37.1558,37.1842,388264.0
2023-06-29 10:10:00,39.17,39.24,39.16,39.23,336126.0,37.1747,37.2412,37.1652,37.2317,336126.0
2023-06-29 10:15:00,39.24,39.26,39.23,39.24,231032.0,37.2412,37.2601,37.2317,37.2412,231032.0
2023-06-29 10:20:00,39.23,39.26,39.22,39.22,231503.0,37.2317,37.2601,37.2222,37.2222,231503.0
2023-06-29 10:25:00,39.22,39.26,39.21,39.22,794982.0,37.2222,37.2601,37.2127,37.2222,794982.0
2023-06-29 10:30:00,39.22,39.23,39.19,39.22,338675.0,37.2222,37.2317,37.1937,37.2222,338675.0
2023-06-29 10:35:00,39.22,39.22,39.18,39.21,436489.0,37.2222,37.2222,37.1842,37.2127,436489.0
2023-06-29 10:40:00,39.21,39.23,39.19,39.22,387343.0,37.2127,37.2317,37.1937,37.2222,387343.0
2023-06-29 10:45:00,39.22,39.22,39.17,39.2,172318.0,37.2222,37.2222,37.1747,37.2032,172318.0
2023-06-29 10:50:00,39.2,39.22,39.17,39.19,284154.0,37.2032,37.2222,37.1747,37.1937,284154.0
2023-06-29 10:55:00,39.19,39.23,39.19,39.22,184448.0,37.1937,37.2317,37.1937,37.2222,184448.0
2023-06-29 11:00:00,39.22,39.25,39.2,39.25,260001.0,37.2222,37.2507,37.2032,37.2507,260001.0
2023-06-29 11:05:00,39.25,39.27,39.24,39.26,207130.0,37.2507,37.2696,37.2412,37.2601,207130.0
2023-06-29 11:10:00,39.26,39.27,39.24,39.25,217785.0,37.2601,37.2696,37.2412,37.2507,217785.0
2023-06-29 11:15:00,39.25,39.25,39.23,39.25,170328.0,37.2507,37.2507,37.2317,37.2507,170328.0
2023-06-29 11:20:00,39.25,39.26,39.24,39.26,114167.0,37.2507,37.2601,37.2412,37.2601,114167.0
2023-06-29 11:25:00,39.26,39.27,39.25,39.26,158940.0,37.2601,37.2696,37.2507,37.2601,158940.0
2023-06-29 11:30:00,39.26,39.27,39.23,39.24,238559.0,37.2601,37.2696,37.2317,37.2412,238559.0
2023-06-29 11:35:00,39.24,39.25,39.23,39.23,123118.0,37.2412,37.2507,37.2317,37.2317,123118.0
2023-06-29 11:40:00,39.23,39.26,39.23,39.24,133223.0,37.2317,37.2601,37.2317,37.2412,133223.0
2023-06-29 11:45:00,39.24,39.25,39.24,39.24,54334.0,37.2412,37.2507,37.2412,37.2412,54334.0
2023-06-29 11:50:00,39.24,39.27,39.24,39.27,67171.0,37.2412,37.2696,37.2412,37.2696,67171.0
2023-06-29 11:55:00,39.27,39.27,39.25,39.26,90647.0,37.2696,37.2696,37.2507,37.2601,90647.0
2023-06-29 12:00:00,39.27,39.28,39.26,39.26,154124.0,37.2696,37.2791,37.2601,37.2601,154124.0
2023-06-29 12:05:00,39.27,39.27,39.25,39.27,76334.0,37.2696,37.2696,37.2507,37.2696,76334.0
2023-06-29 12:10:00,39.27,39.28,39.25,39.26,139545.0,37.2696,37.2791,37.2507,37.2601,139545.0
2023-06-29 12:15:00,39.25,39.26,39.24,39.25,106835.0,37.2507,37.2601,37.2412,37.2507,106835.0
2023-06-29 12:20:00,39.26,39.27,39.25,39.27,26366.0,37.2601,37.2696,37.2507,37.2696,26366.0
2023-06-29 12:25:00,39.26,39.28,39.25,39.27,90839.0,37.2601,37.2791,37.2507,37.2696,90839.0
2023-06-29 12:30:00,39.27,39.29,39.26,39.27,97805.0,37.2696,37.2886,37.2601,37.2696,97805.0
2023-06-29 12:35:00,39.27,39.28,39.26,39.27,102935.0,37.2696,37.2791,37.2601,37.2696,102935.0
2023-06-29 12:40:00,39.27,39.27,39.26,39.27,20544.0,37.2696,37.2696,37.2601,37.2696,20544.0
2023-06-29 12:45:00,39.26,39.27,39.25,39.25,38026.0,37.2601,37.2696,37.2507,37.2507,38026.0
2023-06-29 12:50:00,39.26,39.26,39.24,39.25,42017.0,37.2601,37.2601,37.2412,37.2507,42017.0
2023-06-29 12:55:00,39.25,39.25,39.23,39.24,168496.0,37.2507,37.2507,37.2317,37.2412,168496.0
2023-06-29 13:00:00,39.24,39.24,39.23,39.24,21728.0,37.2412,37.2412,37.2317,37.2412,21728.0
2023-06-29 13:05:00,39.23,39.24,39.22,39.23,111630.0,37.2317,37.2412,37.2222,37.2317,111630.0
2023-06-29 13:10:00,39.23,39.23,39.22,39.23,42298.0,37.2317,37.2317,37.2222,37.2317,42298.0
2023-06-29 13:15:00,39.23,39.24,39.22,39.23,244803.0,37.2317,37.2412,37.2222,37.2317,244803.0
2023-06-29 13:20:00,39.23,39.24,39.23,39.23,193370.0,37.2317,37.2412,37.2317,37.2317,193370.0
2023-06-29 13:25:00,39.23,39.25,39.22,39.25,155487.0,37.2317,37.2507,37.2222,37.2507,155487.0
2023-06-29 13:30:00,39.25,39.25,39.23,39.23,61080.0,37.2507,37.2507,37.2317,37.2317,61080.0
2023-06-29 13:35:00,39.23,39.24,39.22,39.23,131790.0,37.2317,37.2412,37.2222,37.2317,131790.0
2023-06-29 13:40:00,39.23,39.23,39.21,39.23,179908.0,37.2317,37.2317,37.2127,37.2317,179908.0
2023-06-29 13:45:00,39.23,39.24,39.23,39.23,69224.0,37.2317,37.2412,37.2317,37.2317,69224.0
2023-06-29 13:50:00,39.24,39.24,39.23,39.24,23481.0,37.2412,37.2412,37.2317,37.2412,23481.0
2023-06-29 13:55:00,39.23,39.24,39.21,39.22,344540.0,37.2317,37.2412,37.2127,37.2222,344540.0
2023-06-29 14:00:00,39.21,39.22,39.19,39.2,176197.0,37.2127,37.2222,37.1937,37.2032,176197.0
2023-06-29 14:05:00,39.2,39.2,39.18,39.19,439079.0,37.2032,37.2032,37.1842,37.1937,439079.0
2023-06-29 14:10:00,39.19,39.21,39.18,39.21,132587.0,37.1937,37.2127,37.1842,37.2127,132587.0
2023-06-29 14:15:00,39.21,39.21,39.2,39.21,129216.0,37.2127,37.2127,37.2032,37.2127,129216.0
2023-06-29 14:20:00,39.21,39.24,39.2,39.23,197328.0,37.2127,37.2412,37.2032,37.2317,197328.0
2023-06-29 14:25:00,39.23,39.23,39.21,39.23,213480.0,37.2317,37.2317,37.2127,37.2317,213480.0
2023-06-29 14:30:00,39.22,39.23,39.21,39.22,332345.0,37.2222,37.2317,37.2127,37.2222,332345.0
2023-06-29 14:35:00,39.22,39.23,39.21,39.22,70785.0,37.2222,37.2317,37.2127,37.2222,70785.0
2023-06-29 14:40:00,39.22,39.22,39.2,39.22,171578.0,37.2222,37.2222,37.2032,37.2222,171578.0
2023-06-29 14:45:00,39.22,39.23,39.21,39.22,137277.0,37.2222,37.2317,37.2127,37.2222,137277.0
2023-06-29 14:50:00,39.22,39.22,39.2,39.2,130328.0,37.2222,37.2222,37.2032,37.2032,130328.0
2023-06-29 14:55:00,39.2,39.22,39.2,39.22,176742.0,37.2032,37.2222,37.2032,37.2222,176742.0
2023-06-29 15:00:00,39.22,39.24,39.21,39.23,204482.0,37.2222,37.2412,37.2127,37.2317,204482.0
2023-06-29 15:05:00,39.23,39.24,39.23,39.23,55024.0,37.2317,37.2412,37.2317,37.2317,55024.0
2023-06-29 15:10:00,39.24,39.24,39.22,39.23,174234.0,37.2412,37.2412,37.2222,37.2317,174234.0
2023-06-29 15:15:00,39.23,39.24,39.22,39.23,158935.0,37.2317,37.2412,37.2222,37.2317,158935.0
2023-06-29 15:20:00,39.23,39.23,39.21,39.23,87134.0,37.2317,37.2317,37.2127,37.2317,87134.0
2023-06-29 15:25:00,39.23,39.25,39.22,39.24,286306.0,37.2317,37.2507,37.2222,37.2412,286306.0
2023-06-29 15:30:00,39.24,39.25,39.24,39.25,152703.0,37.2412,37.2507,37.2412,37.2507,152703.0
2023-06-29 15:35:00,39.24,39.25,39.23,39.23,168147.0,37.2412,37.2507,37.2317,37.2317,168147.0
2023-06-29 15:40:00,39.23,39.24,39.21,39.22,399562.0,37.2317,37.2412,37.2127,37.2222,399562.0
2023-06-29 15:45:00,39.22,39.24,39.21,39.23,169891.0,37.2222,37.2412,37.2127,37.2317,169891.0
2023-06-29 15:50:00,39.23,39.25,39.22,39.24,530647.0,37.2317,37.2507,37.2222,37.2412,530647.0
2023-06-29 15:55:00,39.24,39.27,39.23,39.27,1135445.0,37.2412,37.2696,37.2317,37.2696,1135445.0
2023-06-30 09:30:00,39.56,39.57,39.49,39.5,680100.0,37.5449,37.5544,37.4784,37.4879,680100.0
2023-06-30 09:35:00,39.49,39.5,39.46,39.49,189209.0,37.4784,37.4879,37.45,37.4784,189209.0
2023-06-30 09:40:00,39.48,39.59,39.48,39.59,233150.0,37.4689,37.5733,37.4689,37.5733,233150.0
2023-06-30 09:45:00,39.59,39.63,39.58,39.63,423063.0,37.5733,37.6113,37.5638,37.6113,423063.0
2023-06-30 09:50:00,39.63,39.65,39.61,39.63,244653.0,37.6113,37.6303,37.5923,37.6113,244653.0
2023-06-30 09:55:00,39.63,39.64,39.62,39.63,249363.0,37.6113,37.6208,37.6018,37.6113,249363.0
2023-06-30 10:00:00,39.63,39.65,39.62,39.65,129796.0,37.6113,37.6303,37.6018,37.6303,129796.0
2023-06-30 10:05:00,39.65,39.67,39.64,39.65,128225.0,37.6303,37.6493,37.6208,37.6303,128225.0
2023-06-30 10:10:00,39.66,39.7,39.65,39.68,247952.0,37.6398,37.6777,37.6303,37.6588,247952.0
2023-06-30 10:15:00,39.69,39.71,39.68,39.71,318213.0,37.6682,37.6872,37.6588,37.6872,318213.0
2023-06-30 10:20:00,39.71,39.72,39.69,39.7,463616.0,37.6872,37.6967,37.6682,37.6777,463616.0
2023-06-30 10:25:00,39.7,39.72,39.67,39.67,290320.0,37.6777,37.6967,37.6493,37.6493,290320.0
2023-06-30 10:30:00,39.68,39.69,39.66,39.69,274110.0,37.6588,37.6682,37.6398,37.6682,274110.0
2023-06-30 10:35:00,39.68,39.69,39.6,39.63,536431.0,37.6588,37.6682,37.5828,37.6113,536431.0
2023-06-30 10:40:00,39.63,39.64,39.62,39.62,184447.0,37.6113,37.6208,37.6018,37.6018,184447.0
2023-06-30 10:45:00,39.62,39.64,39.57,39.57,307740.0,37.6018,37.6208,37.5544,37.5544,307740.0
2023-06-30 10:50:00,39.57,39.59,39.55,39.58,123331.0,37.5544,37.5733,37.5354,37.5638,123331.0
2023-06-30 10:55:00,39.59,39.6,39.55,39.58,284242.0,37.5733,37.5828,37.5354,37.5638,284242.0
2023-06-30 11:00:00,39.58,39.59,39.56,39.57,171338.0,37.5638,37.5733,37.5449,37.5544,171338.0
2023-06-30 11:05:00,39.58,39.61,39.56,39.6,215631.0,37.5638,37.5923,37.5449,37.5828,215631.0
2023-06-30 11:10:00,39.6,39.61,39.59,39.6,144691.0,37.5828,37.5923,37.5733,37.5828,144691.0
2023-06-30 11:15:00,39.61,39.62,39.6,39.6,163111.0,37.5923,37.6018,37.5828,37.5828,163111.0
2023-06-30 11:20:00,39.6,39.61,39.58,39.6,206385.0,37.5828,37.5923,37.5638,37.5828,206385.0
2023-06-30 11:25:00,39.59,39.6,39.55,39.57,246345.0,37.5733,37.5828,37.5354,37.5544,246345.0
2023-06-30 11:30:00,39.57,39.6,39.56,39.59,191637.0,37.5544,37.5828,37.5449,37.5733,191637.0
2023-06-30 11:35:00,39.59,39.61,39.57,39.57,145472.0,37.5733,37.5923,37.5544,37.5544,145472.0
2023-06-30 11:40:00,39.57,39.6,39.57,39.59,182638.0,37.5544,37.5828,37.5544,37.5733,182638.0
2023-06-30 11:45:00,39.59,39.6,39.58,39.58,80903.0,37.5733,37.5828,37.5638,37.5638,80903.0
2023-06-30 11:50:00,39.59,39.59,39.56,39.57,67118.0,37.5733,37.5733,37.5449,37.5544,67118.0
2023-06-30 11:55:00,39.57,39.6,39.56,39.59,139532.0,37.5544,37.5828,37.5449,37.5733,139532.0
2023-06-30 12:00:00,39.59,39.61,39.59,39.61,84285.0,37.5733,37.5923,37.5733,37.5923,84285.0
2023-06-30 12:05:00,39.61,39.62,39.58,39.58,176854.0,37.5923,37.6018,37.5638,37.5638,176854.0
2023-06-30 12:10:00,39.58,39.6,39.57,39.57,158660.0,37.5638,37.5828,37.5544,37.5544,158660.0
2023-06-30 12:15:00,39.58,39.58,39.57,39.58,63240.0,37.5638,37.5638,37.5544,37.5638,63240.0
2023-06-30 12:20:00,39.58,39.6,39.57,39.59,139443.0,37.5638,37.5828,37.5544,37.5733,139443.0
2023-06-30 12:25:00,39.59,39.6,39.59,39.59,108390.0,37.5733,37.5828,37.5733,37.5733,108390.0
2023-06-30 12:30:00,39.59,39.61,39.59,39.59,157996.0,37.5733,37.5923,37.5733,37.5733,157996.0
2023-06-30 12:35:00,39.59,39.62,39.59,39.62,73878.0,37.5733,37.6018,37.5733,37.6018,73878.0
2023-06-30 12:40:00,39.61,39.62,39.61,39.62,107670.0,37.5923,37.6018,37.5923,37.6018,107670.0
2023-06-30 12:45:00,39.61,39.62,39.61,39.62,44855.0,37.5923,37.6018,37.5923,37.6018,44855.0
2023-06-30 12:50:00,39.62,39.63,39.61,39.63,67221.0,37.6018,37.6113,37.5923,37.6113,67221.0
2023-06-30 12:55:00,39.63,39.65,39.62,39.65,193107.0,37.6113,37.6303,37.6018,37.6303,193107.0
2023-06-30 13:00:00,39.65,39.66,39.64,39.65,230905.0,37.6303,37.6398,37.6208,37.6303,230905.0
2023-06-30 13:05:00,39.65,39.65,39.63,39.64,52502.0,37.6303,37.6303,37.6113,37.6208,52502.0
2023-06-30 13:10:00,39.64,39.65,39.63,39.64,123030.0,37.6208,37.6303,37.6113,37.6208,123030.0
2023-06-30 13:15:00,39.64,39.65,39.63,39.64,79714.0,37.6208,37.6303,37.6113,37.6208,79714.0
2023-06-30 13:20:00,39.64,39.64,39.62,39.63,43796.0,37.6208,37.6208,37.6018,37.6113,43796.0
2023-06-30 13:25:00,39.63,39.63,39.62,39.62,49753.0,37.6113,37.6113,37.6018,37.6018,49753.0
2023-06-30 13:30:00,39.62,39.64,39.62,39.63,81712.0,37.6018,37.6208,37.6018,37.6113,81712.0
2023-06-30 13:35:00,39.64,39.64,39.61,39.62,80536.0,37.6208,37.6208,37.5923,37.6018,80536.0
2023-06-30 13:40:00,39.62,39.62,39.61,39.61,47186.0,37.6018,37.6018,37.5923,37.5923,47186.0
2023-06-30 13:45:00,39.61,39.61,39.58,39.59,109776.0,37.5923,37.5923,37.5638,37.5733,109776.0
2023-06-30 13:50:00,39.59,39.59,39.58,39.59,22551.0,37.5733,37.5733,37.5638,37.5733,22551.0
2023-06-30 13:55:00,39.59,39.6,39.58,39.59,156587.0,37.5733,37.5828,37.5638,37.5733,156587.0
2023-06-30 14:00:00,39.6,39.61,39.59,39.6,60108.0,37.5828,37.5923,37.5733,37.5828,60108.0
2023-06-30 14:05:00,39.6,39.62,39.6,39.61,138957.0,37.5828,37.6018,37.5828,37.5923,138957.0
2023-06-30 14:10:00,39.61,39.62,39.6,39.62,340992.0,37.5923,37.6018,37.5828,37.6018,340992.0
2023-06-30 14:15:00,39.62,39.63,39.61,39.62,109959.0,37.6018,37.6113,37.5923,37.6018,109959.0
2023-06-30 14:20:00,39.62,39.63,39.62,39.63,17893.0,37.6018,37.6113,37.6018,37.6113,17893.0
2023-06-30 14:25:00,39.62,39.63,39.62,39.62,161873.0,37.6018,37.6113,37.6018,37.6018,161873.0
2023-06-30 14:30:00,39.63,39.63,39.62,39.63,62434.0,37.6113,37.6113,37.6018,37.6113,62434.0
2023-06-30 14:35:00,39.63,39.64,39.62,39.63,108928.0,37.6113,37.6208,37.6018,37.6113,108928.0
2023-06-30 14:40:00,39.62,39.63,39.62,39.63,12902.0,37.6018,37.6113,37.6018,37.6113,12902.0
2023-06-30 14:45:00,39.62,39.63,39.61,39.61,84917.0,37.6018,37.6113,37.5923,37.5923,84917.0
2023-06-30 14:50:00,39.61,39.63,39.61,39.62,247593.0,37.5923,37.6113,37.5923,37.6018,247593.0
2023-06-30 14:55:00,39.62,39.62,39.59,39.59,52929.0,37.6018,37.6018,37.5733,37.5733,52929.0
2023-06-30 15:00:00,39.6,39.6,39.58,39.59,231193.0,37.5828,37.5828,37.5638,37.5733,231193.0
2023-06-30 15:05:00,39.59,39.6,39.59,39.6,12975.0,37.5733,37.5828,37.5733,37.5828,12975.0
2023-06-30 15:10:00,39.59,39.6,39.59,39.59,86803.0,37.5733,37.5828,37.5733,37.5733,86803.0
2023-06-30 15:15:00,39.6,39.61,39.59,39.59,203587.0,37.5828,37.5923,37.5733,37.5733,203587.0
2023-06-30 15:20:00,39.59,39.6,39.58,39.59,117725.0,37.5733,37.5828,37.5638,37.5733,117725.0
2023-06-30 15:25:00,39.59,39.59,39.58,39.59,99654.0,37.5733,37.5733,37.5638,37.5733,99654.0
2023-06-30 15:30:00,39.59,39.6,39.58,39.59,197560.0,37.5733,37.5828,37.5638,37.5733,197560.0
2023-06-30 15:35:00,39.6,39.61,39.59,39.61,305458.0,37.5828,37.5923,37.5733,37.5923,305458.0
2023-06-30 15:40:00,39.6,39.61,39.59,39.59,304935.0,37.5828,37.5923,37.5733,37.5733,304935.0
2023-06-30 15:45:00,39.59,39.6,39.58,39.59,205488.0,37.5733,37.5828,37.5638,37.5733,205488.0
2023-06-30 15:50:00,39.59,39.6,39.57,39.59,1272350.0,37.5733,37.5828,37.5544,37.5733,1272350.0
2023-06-30 15:55:00,39.59,39.6,39.55,39.56,2756771.0,37.5733,37.5828,37.5354,37.5449,2756771.0
2023-07-03 09:30:00,40.03,40.12,40.01,40.11,898148.0,37.9909,38.0763,37.9719,38.0669,898148.0
2023-07-03 09:35:00,40.12,40.14,40.07,40.14,913949.0,38.0763,38.0953,38.0289,38.0953,913949.0
2023-07-03 09:40:00,40.14,40.16,40.12,40.15,634320.0,38.0953,38.1143,38.0763,38.1048,634320.0
2023-07-03 09:45:00,40.16,40.2,40.15,40.18,1051312.0,38.1143,38.1523,38.1048,38.1333,1051312.0
2023-07-03 09:50:00,40.18,40.18,40.15,40.16,294786.0,38.1333,38.1333,38.1048,38.1143,294786.0
2023-07-03 09:55:00,40.16,40.17,40.14,40.14,216547.0,38.1143,38.1238,38.0953,38.0953,216547.0
2023-07-03 10:00:00,40.14,40.21,40.14,40.18,495350.0,38.0953,38.1618,38.0953,38.1333,495350.0
2023-07-03 10:05:00,40.18,40.18,40.15,40.16,87955.0,38.1333,38.1333,38.1048,38.1143,87955.0
2023-07-03 10:10:00,40.16,40.16,40.1,40.12,129896.0,38.1143,38.1143,38.0574,38.0763,129896.0
2023-07-03 10:15:00,40.12,40.13,40.1,40.11,186119.0,38.0763,38.0858,38.0574,38.0669,186119.0
2023-07-03 10:20:00,40.11,40.12,40.1,40.12,70661.0,38.0669,38.0763,38.0574,38.0763,70661.0
2023-07-03 10:25:00,40.11,40.12,40.09,40.09,61866.0,38.0669,38.0763,38.0479,38.0479,61866.0
2023-07-03 10:30:00,40.1,40.1,40.07,40.09,456592.0,38.0574,38.0574,38.0289,38.0479,456592.0
2023-07-03 10:35:00,40.08,40.09,40.05,40.05,318779.0,38.0384,38.0479,38.0099,38.0099,318779.0
2023-07-03 10:40:00,40.05,40.07,40.04,40.05,77056.0,38.0099,38.0289,38.0004,38.0099,77056.0
2023-07-03 10:45:00,40.05,40.05,40.03,40.05,183273.0,38.0099,38.0099,37.9909,38.0099,183273.0
2023-07-03 10:50:00,40.05,40.05,40.03,40.05,227767.0,38.0099,38.0099,37.9909,38.0099,227767.0
2023-07-03 10:55:00,40.05,40.05,40.01,40.03,252606.0,38.0099,38.0099,37.9719,37.9909,252606.0
2023-07-03 11:00:00,40.03,40.04,40.0,40.01,162142.0,37.9909,38.0004,37.9625,37.9719,162142.0
2023-07-03 11:05:00,40.0,40.01,40.0,40.01,73886.0,37.9625,37.9719,37.9625,37.9719,73886.0
2023-07-03 11:10:00,40.01,40.01,40.0,40.0,118654.0,37.9719,37.9719,37.9625,37.9625,118654.0
2023-07-03 11:15:00,40.0,40.01,40.0,40.01,103002.0,37.9625,37.9719,37.9625,37.9719,103002.0
2023-07-03 11:20:00,40.01,40.02,40.0,40.02,211028.0,37.9719,37.9814,37.9625,37.9814,211028.0
2023-07-03 11:25:00,40.02,40.02,40.0,40.01,203831.0,37.9814,37.9814,37.9625,37.9719,203831.0
2023-07-03 11:30:00,40.01,40.02,39.97,39.98,238008.0,37.9719,37.9814,37.934,37.9435,238008.0
2023-07-03 11:35:00,39.98,39.98,39.96,39.96,133270.0,37.9435,37.9435,37.9245,37.9245,133270.0
2023-07-03 11:40:00,39.97,39.98,39.96,39.97,186772.0,37.934,37.9435,37.9245,37.934,186772.0
2023-07-03 11:45:00,39.97,39.97,39.95,39.96,140602.0,37.934,37.934,37.915,37.9245,140602.0
2023-07-03 11:50:00,39.96,39.97,39.95,39.97,168283.0,37.9245,37.934,37.915,37.934,168283.0
2023-07-03 11:55:00,39.96,39.98,39.96,39.97,284628.0,37.9245,37.9435,37.9245,37.934,284628.0
2023-07-03 12:00:00,39.97,39.97,39.95,39.97,178593.0,37.934,37.934,37.915,37.934,178593.0
2023-07-03 12:05:00,39.97,39.99,39.96,39.98,87241.0,37.934,37.953,37.9245,37.9435,87241.0
2023-07-03 12:10:00,39.99,39.99,39.97,39.98,194499.0,37.953,37.953,37.934,37.9435,194499.0
2023-07-03 12:15:00,39.98,39.99,39.96,39.97,276274.0,37.9435,37.953,37.9245,37.934,276274.0
2023-07-03 12:20:00,39.97,39.97,39.96,39.97,165220.0,37.934,37.934,37.9245,37.934,165220.0
2023-07-03 12:25:00,39.97,39.99,39.96,39.98,327577.0,37.934,37.953,37.9245,37.9435,327577.0
2023-07-03 12:30:00,39.98,39.99,39.98,39.98,357000.0,37.9435,37.953,37.9435,37.9435,357000.0
2023-07-03 12:35:00,39.99,39.99,39.98,39.98,117493.0,37.953,37.953,37.9435,37.9435,117493.0
2023-07-03 12:40:00,39.98,40.0,39.98,40.0,269592.0,37.9435,37.9625,37.9435,37.9625,269592.0
2023-07-03 12:45:00,40.0,40.0,39.99,40.0,249401.0,37.9625,37.9625,37.953,37.9625,249401.0
2023-07-03 12:50:00,40.0,40.01,39.98,39.98,335279.0,37.9625,37.9719,37.9435,37.9435,335279.0
2023-07-03 12:55:00,39.99,40.01,39.98,39.99,956808.0,37.953,37.9719,37.9435,37.953,956808.0
2023-07-05 09:30:00,39.83,39.84,39.79,39.8,739796.0,37.8011,37.8106,37.7632,37.7726,739796.0
2023-07-05 09:35:00,39.81,39.81,39.73,39.8,369571.0,37.7821,37.7821,37.7062,37.7726,369571.0
2023-07-05 09:40:00,39.79,39.8,39.76,39.77,230607.0,37.7632,37.7726,37.7347,37.7442,230607.0
2023-07-05 09:45:00,39.76,39.77,39.74,39.77,245342.0,37.7347,37.7442,37.7157,37.7442,245342.0
2023-07-05 09:50:00,39.76,39.78,39.74,39.74,229034.0,37.7347,37.7537,37.7157,37.7157,229034.0
2023-07-05 09:55:00,39.75,39.76,39.73,39.76,272004.0,37.7252,37.7347,37.7062,37.7347,272004.0
2023-07-05 10:00:00,39.76,39.79,39.76,39.77,102138.0,37.7347,37.7632,37.7347,37.7442,102138.0
2023-07-05 10:05:00,39.78,39.82,39.77,39.8,180028.0,37.7537,37.7916,37.7442,37.7726,180028.0
2023-07-05 10:10:00,39.81,39.82,39.78,39.8,121596.0,37.7821,37.7916,37.7537,37.7726,121596.0
2023-07-05 10:15:00,39.8,39.85,39.8,39.84,108401.0,37.7726,37.8201,37.7726,37.8106,108401.0
2023-07-05 10:20:00,39.84,39.85,39.82,39.83,162556.0,37.8106,37.8201,37.7916,37.8011,162556.0
2023-07-05 10:25:00,39.83,39.83,39.8,39.82,160607.0,37.8011,37.8011,37.7726,37.7916,160607.0
2023-07-05 10:30:00,39.82,39.84,39.82,39.83,385721.0,37.7916,37.8106,37.7916,37.8011,385721.0
2023-07-05 10:35:00,39.84,39.84,39.79,39.8,180618.0,37.8106,37.8106,37.7632,37.7726,180618.0
2023-07-05 10:40:00,39.8,39.81,39.77,39.78,135894.0,37.7726,37.7821,37.7442,37.7537,135894.0
2023-07-05 10:45:00,39.77,39.78,39.74,39.75,217886.0,37.7442,37.7537,37.7157,37.7252,217886.0
2023-07-05 10:50:00,39.75,39.76,39.74,39.75,334457.0,37.7252,37.7347,37.7157,37.7252,334457.0
2023-07-05 10:55:00,39.75,39.75,39.73,39.74,184020.0,37.7252,37.7252,37.7062,37.7157,184020.0
2023-07-05 11:00:00,39.74,39.75,39.72,39.73,145657.0,37.7157,37.7252,37.6967,37.7062,145657.0
2023-07-05 11:05:00,39.73,39.74,39.72,39.73,212693.0,37.7062,37.7157,37.6967,37.7062,212693.0
2023-07-05 11:10:00,39.72,39.75,39.72,39.75,410428.0,37.6967,37.7252,37.6967,37.7252,410428.0
2023-07-05 11:15:00,39.75,39.75,39.73,39.75,167158.0,37.7252,37.7252,37.7062,37.7252,167158.0
2023-07-05 11:20:00,39.75,39.76,39.73,39.76,482300.0,37.7252,37.7347,37.7062,37.7347,482300.0
2023-07-05 11:25:00,39.75,39.79,39.75,39.78,850924.0,37.7252,37.7632,37.7252,37.7537,850924.0
2023-07-05 11:30:00,39.78,39.81,39.78,39.8,287523.0,37.7537,37.7821,37.7537,37.7726,287523.0
2023-07-05 11:35:00,39.8,39.81,39.78,39.79,444282.0,37.7726,37.7821,37.7537,37.7632,444282.0
2023-07-05 11:40:00,39.79,39.79,39.77,39.77,25018.0,37.7632,37.7632,37.7442,37.7442,25018.0
2023-07-05 11:45:00,39.77,39.78,39.75,39.76,127152.0,37.7442,37.7537,37.7252,37.7347,127152.0
2023-07-05 11:50:00,39.76,39.76,39.74,39.75,84960.0,37.7347,37.7347,37.7157,37.7252,84960.0
2023-07-05 11:55:00,39.75,39.76,39.74,39.75,80214.0,37.7252,37.7347,37.7157,37.7252,80214.0
2023-07-05 12:00:00,39.75,39.75,39.73,39.74,130253.0,37.7252,37.7252,37.7062,37.7157,130253.0
2023-07-05 12:05:00,39.73,39.74,39.73,39.74,27350.0,37.7062,37.7157,37.7062,37.7157,27350.0
2023-07-05 12:10:00,39.73,39.74,39.7,39.72,199827.0,37.7062,37.7157,37.6777,37.6967,199827.0
2023-07-05 12:15:00,39.72,39.74,39.71,39.72,122503.0,37.6967,37.7157,37.6872,37.6967,122503.0
2023-07-05 12:20:00,39.72,39.73,39.71,39.73,108783.0,37.6967,37.7062,37.6872,37.7062,108783.0
2023-07-05 12:25:00,39.73,39.75,39.73,39.75,68452.0,37.7062,37.7252,37.7062,37.7252,68452.0
2023-07-05 12:30:00,39.75,39.75,39.72,39.73,212600.0,37.7252,37.7252,37.6967,37.7062,212600.0
2023-07-05 12:35:00,39.73,39.74,39.71,39.73,84124.0,37.7062,37.7157,37.6872,37.7062,84124.0
2023-07-05 12:40:00,39.73,39.73,39.7,39.71,32581.0,37.7062,37.7062,37.6777,37.6872,32581.0
2023-07-05 12:45:00,39.71,39.72,39.7,39.72,115829.0,37.6872,37.6967,37.6777,37.6967,115829.0
2023-07-05 12:50:00,39.72,39.72,39.7,39.71,119995.0,37.6967,37.6967,37.6777,37.6872,119995.0
2023-07-05 12:55:00,39.71,39.73,39.71,39.72,47177.0,37.6872,37.7062,37.6872,37.6967,47177.0
2023-07-05 13:00:00,39.72,39.73,39.71,39.73,55343.0,37.6967,37.7062,37.6872,37.7062,55343.0
2023-07-05 13:05:00,39.73,39.74,39.72,39.73,62490.0,37.7062,37.7157,37.6967,37.7062,62490.0
2023-07-05 13:10:00,39.73,39.74,39.72,39.73,82792.0,37.7062,37.7157,37.6967,37.7062,82792.0
2023-07-05 13:15:00,39.73,39.74,39.72,39.74,90860.0,37.7062,37.7157,37.6967,37.7157,90860.0
2023-07-05 13:20:00,39.73,39.76,39.73,39.76,22851.0,37.7062,37.7347,37.7062,37.7347,22851.0
2023-07-05 13:25:00,39.76,39.76,39.74,39.76,125195.0,37.7347,37.7347,37.7157,37.7347,125195.0
2023-07-05 13:30:00,39.75,39.76,39.74,39.75,46812.0,37.7252,37.7347,37.7157,37.7252,46812.0
2023-07-05 13:35:00,39.76,39.76,39.74,39.75,72585.0,37.7347,37.7347,37.7157,37.7252,72585.0
2023-07-05 13:40:00,39.75,39.77,39.75,39.76,67831.0,37.7252,37.7442,37.7252,37.7347,67831.0
2023-07-05 13:45:00,39.76,39.77,39.75,39.77,55910.0,37.7347,37.7442,37.7252,37.7442,55910.0
2023-07-05 13:50:00,39.76,39.77,39.76,39.76,4836.0,37.7347,37.7442,37.7347,37.7347,4836.0
2023-07-05 13:55:00,39.77,39.77,39.76,39.77,22416.0,37.7442,37.7442,37.7347,37.7442,22416.0
2023-07-05 14:00:00,39.77,39.79,39.76,39.77,141988.0,37.7442,37.7632,37.7347,37.7442,141988.0
2023-07-05 14:05:00,39.76,39.78,39.75,39.77,85864.0,37.7347,37.7537,37.7252,37.7442,85864.0
2023-07-05 14:10:00,39.77,39.77,39.75,39.75,56251.0,37.7442,37.7442,37.7252,37.7252,56251.0
2023-07-05 14:15:00,39.75,39.75,39.71,39.71,331528.0,37.7252,37.7252,37.6872,37.6872,331528.0
2023-07-05 14:20:00,39.71,39.72,39.69,39.69,274664.0,37.6872,37.6967,37.6682,37.6682,274664.0
2023-07-05 14:25:00,39.7,39.72,39.69,39.72,57628.0,37.6777,37.6967,37.6682,37.6967,57628.0
2023-07-05 14:30:00,39.72,39.73,39.71,39.72,88981.0,37.6967,37.7062,37.6872,37.6967,88981.0
2023-07-05 14:35:00,39.72,39.74,39.71,39.73,62610.0,37.6967,37.7157,37.6872,37.7062,62610.0
2023-07-05 14:40:00,39.74,39.76,39.74,39.75,175523.0,37.7157,37.7347,37.7157,37.7252,175523.0
2023-07-05 14:45:00,39.75,39.77,39.75,39.77,161438.0,37.7252,37.7442,37.7252,37.7442,161438.0
2023-07-05 14:50:00,39.77,39.77,39.75,39.76,89369.0,37.7442,37.7442,37.7252,37.7347,89369.0
2023-07-05 14:55:00,39.76,39.76,39.74,39.74,40533.0,37.7347,37.7347,37.7157,37.7157,40533.0
2023-07-05 15:00:00,39.74,39.75,39.74,39.74,18529.0,37.7157,37.7252,37.7157,37.7157,18529.0
2023-07-05 15:05:00,39.75,39.75,39.74,39.75,91106.0,37.7252,37.7252,37.7157,37.7252,91106.0
2023-07-05 15:10:00,39.74,39.75,39.74,39.74,14615.0,37.7157,37.7252,37.7157,37.7157,14615.0
2023-07-05 15:15:00,39.74,39.75,39.74,39.75,42047.0,37.7157,37.7252,37.7157,37.7252,42047.0
2023-07-05 15:20:00,39.75,39.75,39.74,39.75,65029.0,37.7252,37.7252,37.7157,37.7252,65029.0
2023-07-05 15:25:00,39.75,39.75,39.74,39.75,86424.0,37.7252,37.7252,37.7157,37.7252,86424.0
2023-07-05 15:30:00,39.75,39.75,39.74,39.75,68476.0,37.7252,37.7252,37.7157,37.7252,68476.0
2023-07-05 15:35:00,39.75,39.75,39.74,39.74,77021.0,37.7252,37.7252,37.7157,37.7157,77021.0
2023-07-05 15:40:00,39.75,39.75,39.74,39.74,102626.0,37.7252,37.7252,37.7157,37.7157,102626.0
2023-07-05 15:45:00,39.74,39.76,39.74,39.76,129501.0,37.7157,37.7347,37.7157,37.7347,129501.0
2023-07-05 15:50:00,39.75,39.76,39.74,39.76,236915.0,37.7252,37.7347,37.7157,37.7347,236915.0
2023-07-05 15:55:00,39.75,39.76,39.75,39.76,1147220.0,37.7252,37.7347,37.7252,37.7347,1147220.0
2023-07-06 09:30:00,39.17,39.23,39.14,39.2,805417.0,37.1747,37.2317,37.1463,37.2032,805417.0
2023-07-06 09:35:00,39.19,39.22,39.17,39.21,673482.0,37.1937,37.2222,37.1747,37.2127,673482.0
2023-07-06 09:40:00,39.2,39.21,39.12,39.13,321368.0,37.2032,37.2127,37.1273,37.1368,321368.0
2023-07-06 09:45:00,39.13,39.14,39.09,39.1,536329.0,37.1368,37.1463,37.0988,37.1083,536329.0
2023-07-06 09:50:00,39.11,39.12,39.04,39.04,326872.0,37.1178,37.1273,37.0514,37.0514,326872.0
2023-07-06 09:55:00,39.05,39.06,39.03,39.05,661736.0,37.0608,37.0703,37.0419,37.0608,661736.0
2023-07-06 10:00:00,39.05,39.06,38.99,39.02,660374.0,37.0608,37.0703,37.0039,37.0324,660374.0
2023-07-06 10:05:00,39.01,39.02,38.96,38.98,730029.0,37.0229,37.0324,36.9754,36.9944,730029.0
2023-07-06 10:10:00,38.98,39.0,38.96,39.0,478305.0,36.9944,37.0134,36.9754,37.0134,478305.0
2023-07-06 10:15:00,39.0,39.01,38.96,38.96,675675.0,37.0134,37.0229,36.9754,36.9754,675675.0
2023-07-06 10:20:00,38.96,38.97,38.93,38.93,651394.0,36.9754,36.9849,36.947,36.947,651394.0
2023-07-06 10:25:00,38.93,38.94,38.9,38.91,155965.0,36.947,36.9564,36.9185,36.928,155965.0
2023-07-06 10:30:00,38.9,38.92,38.88,38.9,303683.0,36.9185,36.9375,36.8995,36.9185,303683.0
2023-07-06 10:35:00,38.89,38.9,38.85,38.88,261774.0,36.909,36.9185,36.871,36.8995,261774.0
2023-07-06 10:40:00,38.88,38.88,38.86,38.88,210897.0,36.8995,36.8995,36.8805,36.8995,210897.0
2023-07-06 10:45:00,38.87,38.89,38.85,38.89,360547.0,36.89,36.909,36.871,36.909,360547.0
2023-07-06 10:50:00,38.89,38.9,38.85,38.89,356602.0,36.909,36.9185,36.871,36.909,356602.0
2023-07-06 10:55:00,38.89,38.89,38.85,38.86,407091.0,36.909,36.909,36.871,36.8805,407091.0
2023-07-06 11:00:00,38.86,38.88,38.84,38.88,428403.0,36.8805,36.8995,36.8615,36.8995,428403.0
2023-07-06 11:05:00,38.87,38.89,38.84,38.85,663844.0,36.89,36.909,36.8615,36.871,663844.0
2023-07-06 11:10:00,38.85,38.85,38.83,38.83,353928.0,36.871,36.871,36.8521,36.8521,353928.0
2023-07-06 11:15:00,38.84,38.85,38.81,38.82,248145.0,36.8615,36.871,36.8331,36.8426,248145.0
2023-07-06 11:20:00,38.82,38.83,38.81,38.82,311109.0,36.8426,36.8521,36.8331,36.8426,311109.0
2023-07-06 11:25:00,38.82,38.84,38.8,38.84,697792.0,36.8426,36.8615,36.8236,36.8615,697792.0
2023-07-06 11:30:00,38.83,38.88,38.83,38.88,849062.0,36.8521,36.8995,36.8521,36.8995,849062.0
2023-07-06 11:35:00,38.88,38.9,38.87,38.88,620957.0,36.8995,36.9185,36.89,36.8995,620957.0
2023-07-06 11:40:00,38.88,38.88,38.86,38.87,270332.0,36.8995,36.8995,36.8805,36.89,270332.0
2023-07-06 11:45:00,38.87,38.89,38.86,38.88,562546.0,36.89,36.909,36.8805,36.8995,562546.0
2023-07-06 11:50:00,38.88,38.88,38.85,38.86,963476.0,36.8995,36.8995,36.871,36.8805,963476.0
2023-07-06 11:55:00,38.86,38.87,38.84,38.86,329397.0,36.8805,36.89,36.8615,36.8805,329397.0
2023-07-06 12:00:00,38.86,38.89,38.86,38.89,255792.0,36.8805,36.909,36.8805,36.909,255792.0
2023-07-06 12:05:00,38.89,38.9,38.88,38.9,267871.0,36.909,36.9185,36.8995,36.9185,267871.0
2023-07-06 12:10:00,38.9,38.9,38.86,38.87,153130.0,36.9185,36.9185,36.8805,36.89,153130.0
2023-07-06 12:15:00,38.87,38.88,38.85,38.88,282366.0,36.89,36.8995,36.871,36.8995,282366.0
2023-07-06 12:20:00,38.88,38.88,38.85,38.87,489318.0,36.8995,36.8995,36.871,36.89,489318.0
2023-07-06 12:25:00,38.86,38.87,38.85,38.86,249682.0,36.8805,36.89,36.871,36.8805,249682.0
2023-07-06 12:30:00,38.86,38.89,38.85,38.88,215615.0,36.8805,36.909,36.871,36.8995,215615.0
2023-07-06 12:35:00,38.88,38.88,38.85,38.85,221244.0,36.8995,36.8995,36.871,36.871,221244.0
2023-07-06 12:40:00,38.86,38.88,38.85,38.88,196553.0,36.8805,36.8995,36.871,36.8995,196553.0
2023-07-06 12:45:00,38.88,38.88,38.87,38.87,88202.0,36.8995,36.8995,36.89,36.89,88202.0
2023-07-06 12:50:00,38.88,38.89,38.87,38.89,425229.0,36.8995,36.909,36.89,36.909,425229.0
2023-07-06 12:55:00,38.89,38.9,38.88,38.89,689103.0,36.909,36.9185,36.8995,36.909,689103.0
2023-07-06 13:00:00,38.89,38.92,38.89,38.92,159962.0,36.909,36.9375,36.909,36.9375,159962.0
2023-07-06 13:05:00,38.92,38.93,38.9,38.92,207258.0,36.9375,36.947,36.9185,36.9375,207258.0
2023-07-06 13:10:00,38.91,38.94,38.9,38.93,204632.0,36.928,36.9564,36.9185,36.947,204632.0
2023-07-06 13:15:00,38.93,38.93,38.92,38.93,60361.0,36.947,36.947,36.9375,36.947,60361.0
2023-07-06 13:20:00,38.93,38.94,38.92,38.94,159342.0,36.947,36.9564,36.9375,36.9564,159342.0
2023-07-06 13:25:00,38.94,38.94,38.91,38.92,522089.0,36.9564,36.9564,36.928,36.9375,522089.0
2023-07-06 13:30:00,38.92,38.92,38.89,38.9,201047.0,36.9375,36.9375,36.909,36.9185,201047.0
2023-07-06 13:35:00,38.9,38.92,38.89,38.92,273794.0,36.9185,36.9375,36.909,36.9375,273794.0
2023-07-06 13:40:00,38.91,38.92,38.9,38.91,387403.0,36.928,36.9375,36.9185,36.928,387403.0
2023-07-06 13:45:00,38.91,38.92,38.9,38.91,169878.0,36.928,36.9375,36.9185,36.928,169878.0
2023-07-06 13:50:00,38.91,38.92,38.9,38.9,241126.0,36.928,36.9375,36.9185,36.9185,241126.0
2023-07-06 13:55:00,38.91,38.93,38.9,38.92,199168.0,36.928,36.947,36.9185,36.9375,199168.0
2023-07-06 14:00:00,38.93,38.93,38.91,38.91,487237.0,36.947,36.947,36.928,36.928,487237.0
2023-07-06 14:05:00,38.91,38.94,38.91,38.93,126267.0,36.928,36.9564,36.928,36.947,126267.0
2023-07-06 14:10:00,38.93,38.93,38.91,38.91,230357.0,36.947,36.947,36.928,36.928,230357.0
2023-07-06 14:15:00,38.91,38.92,38.91,38.91,305593.0,36.928,36.9375,36.928,36.928,305593.0
2023-07-06 14:20:00,38.91,38.92,38.91,38.91,139037.0,36.928,36.9375,36.928,36.928,139037.0
2023-07-06 14:25:00,38.92,38.92,38.9,38.9,89227.0,36.9375,36.9375,36.9185,36.9185,89227.0
2023-07-06 14:30:00,38.91,38.92,38.9,38.91,241857.0,36.928,36.9375,36.9185,36.928,241857.0
2023-07-06 14:35:00,38.92,38.92,38.91,38.91,65321.0,36.9375,36.9375,36.928,36.928,65321.0
2023-07-06 14:40:00,38.91,38.92,38.9,38.91,200802.0,36.928,36.9375,36.9185,36.928,200802.0
2023-07-06 14:45:00,38.92,38.94,38.91,38.94,98818.0,36.9375,36.9564,36.928,36.9564,98818.0
2023-07-06 14:50:00,38.94,38.94,38.92,38.93,305920.0,36.9564,36.9564,36.9375,36.947,305920.0
2023-07-06 14:55:00,38.93,38.93,38.92,38.92,197041.0,36.947,36.947,36.9375,36.9375,197041.0
2023-07-06 15:00:00,38.93,38.93,38.91,38.93,259560.0,36.947,36.947,36.928,36.947,259560.0
2023-07-06 15:05:00,38.93,38.93,38.91,38.92,127582.0,36.947,36.947,36.928,36.9375,127582.0
2023-07-06 15:10:00,38.91,38.92,38.9,38.9,92454.0,36.928,36.9375,36.9185,36.9185,92454.0
2023-07-06 15:15:00,38.91,38.91,38.9,38.9,73572.0,36.928,36.928,36.9185,36.9185,73572.0
2023-07-06 15:20:00,38.91,38.93,38.9,38.92,281929.0,36.928,36.947,36.9185,36.9375,281929.0
2023-07-06 15:25:00,38.93,38.93,38.91,38.92,192526.0,36.947,36.947,36.928,36.9375,192526.0
2023-07-06 15:30:00,38.91,38.92,38.91,38.91,155114.0,36.928,36.9375,36.928,36.928,155114.0
2023-07-06 15:35:00,38.91,38.92,38.91,38.91,254159.0,36.928,36.9375,36.928,36.928,254159.0
2023-07-06 15:40:00,38.91,38.92,38.91,38.91,183424.0,36.928,36.9375,36.928,36.928,183424.0
2023-07-06 15:45:00,38.91,38.92,38.9,38.91,618558.0,36.928,36.9375,36.9185,36.928,618558.0
2023-07-06 15:50:00,38.91,38.93,38.91,38.93,458849.0,36.928,36.947,36.928,36.947,458849.0
2023-07-06 15:55:00,38.92,38.97,38.92,38.97,2757560.0,36.9375,36.9849,36.9375,36.9849,2757560.0
2023-07-07 09:30:00,39.08,39.19,39.07,39.16,833880.0,37.0893,37.1937,37.0798,37.1652,833880.0
2023-07-07 09:35:00,39.17,39.2,39.12,39.17,376052.0,37.1747,37.2032,37.1273,37.1747,376052.0
2023-07-07 09:40:00,39.17,39.22,39.17,39.22,236367.0,37.1747,37.2222,37.1747,37.2222,236367.0
2023-07-07 09:45:00,39.22,39.32,39.22,39.32,314559.0,37.2222,37.3171,37.2222,37.3171,314559.0
2023-07-07 09:50:00,39.32,39.34,39.25,39.26,360428.0,37.3171,37.3361,37.2507,37.2601,360428.0
2023-07-07 09:55:00,39.26,39.29,39.25,39.28,120531.0,37.2601,37.2886,37.2507,37.2791,120531.0
2023-07-07 10:00:00,39.28,39.31,39.25,39.3,94943.0,37.2791,37.3076,37.2507,37.2981,94943.0
2023-07-07 10:05:00,39.3,39.3,39.25,39.26,95901.0,37.2981,37.2981,37.2507,37.2601,95901.0
2023-07-07 10:10:00,39.26,39.3,39.25,39.27,208172.0,37.2601,37.2981,37.2507,37.2696,208172.0
2023-07-07 10:15:00,39.27,39.28,39.23,39.27,151506.0,37.2696,37.2791,37.2317,37.2696,151506.0
2023-07-07 10:20:00,39.28,39.28,39.25,39.27,377341.0,37.2791,37.2791,37.2507,37.2696,377341.0
2023-07-07 10:25:00,39.27,39.28,39.24,39.27,223623.0,37.2696,37.2791,37.2412,37.2696,223623.0
2023-07-07 10:30:00,39.26,39.29,39.24,39.26,305179.0,37.2601,37.2886,37.2412,37.2601,305179.0
2023-07-07 10:35:00,39.26,39.33,39.25,39.32,229514.0,37.2601,37.3266,37.2507,37.3171,229514.0
2023-07-07 10:40:00,39.32,39.35,39.32,39.33,221701.0,37.3171,37.3456,37.3171,37.3266,221701.0
2023-07-07 10:45:00,39.33,39.35,39.32,39.34,96442.0,37.3266,37.3456,37.3171,37.3361,96442.0
2023-07-07 10:50:00,39.34,39.37,39.33,39.35,227122.0,37.3361,37.3645,37.3266,37.3456,227122.0
2023-07-07 10:55:00,39.35,39.35,39.31,39.34,88394.0,37.3456,37.3456,37.3076,37.3361,88394.0
2023-07-07 11:00:00,39.33,39.38,39.33,39.38,105767.0,37.3266,37.374,37.3266,37.374,105767.0
2023-07-07 11:05:00,39.38,39.38,39.35,39.37,124888.0,37.374,37.374,37.3456,37.3645,124888.0
2023-07-07 11:10:00,39.37,39.38,39.35,39.37,106682.0,37.3645,37.374,37.3456,37.3645,106682.0
2023-07-07 11:15:00,39.38,39.39,39.37,39.39,678158.0,37.374,37.3835,37.3645,37.3835,678158.0
2023-07-07 11:20:00,39.39,39.41,39.38,39.4,177570.0,37.3835,37.4025,37.374,37.393,177570.0
2023-07-07 11:25:00,39.4,39.41,39.37,39.38,361025.0,37.393,37.4025,37.3645,37.374,361025.0
2023-07-07 11:30:00,39.38,39.41,39.38,39.39,246087.0,37.374,37.4025,37.374,37.3835,246087.0
2023-07-07 11:35:00,39.39,39.4,39.38,39.38,138110.0,37.3835,37.393,37.374,37.374,138110.0
2023-07-07 11:40:00,39.39,39.41,39.38,39.4,106021.0,37.3835,37.4025,37.374,37.393,106021.0
2023-07-07 11:45:00,39.39,39.43,39.39,39.42,102986.0,37.3835,37.4215,37.3835,37.412,102986.0
2023-07-07 11:50:00,39.42,39.43,39.4,39.41,220918.0,37.412,37.4215,37.393,37.4025,220918.0
2023-07-07 11:55:00,39.41,39.44,39.41,39.43,425220.0,37.4025,37.431,37.4025,37.4215,425220.0
2023-07-07 12:00:00,39.44,39.44,39.42,39.43,177624.0,37.431,37.431,37.412,37.4215,177624.0
2023-07-07 12:05:00,39.43,39.46,39.42,39.45,126650.0,37.4215,37.45,37.412,37.4405,126650.0
2023-07-07 12:10:00,39.46,39.48,39.44,39.48,249348.0,37.45,37.4689,37.431,37.4689,249348.0
2023-07-07 12:15:00,39.47,39.48,39.46,39.48,119197.0,37.4595,37.4689,37.45,37.4689,119197.0
2023-07-07 12:20:00,39.47,39.48,39.46,39.47,114045.0,37.4595,37.4689,37.45,37.4595,114045.0
2023-07-07 12:25:00,39.47,39.5,39.47,39.49,107466.0,37.4595,37.4879,37.4595,37.4784,107466.0
2023-07-07 12:30:00,39.49,39.53,39.49,39.52,111421.0,37.4784,37.5164,37.4784,37.5069,111421.0
2023-07-07 12:35:00,39.52,39.54,39.51,39.52,363810.0,37.5069,37.5259,37.4974,37.5069,363810.0
2023-07-07 12:40:00,39.52,39.55,39.52,39.55,372340.0,37.5069,37.5354,37.5069,37.5354,372340.0
2023-07-07 12:45:00,39.54,39.56,39.54,39.55,72810.0,37.5259,37.5449,37.5259,37.5354,72810.0
2023-07-07 12:50:00,39.55,39.56,39.54,39.56,82246.0,37.5354,37.5449,37.5259,37.5449,82246.0
2023-07-07 12:55:00,39.55,39.56,39.55,39.55,74372.0,37.5354,37.5449,37.5354,37.5354,74372.0
2023-07-07 13:00:00,39.56,39.57,39.53,39.54,147596.0,37.5449,37.5544,37.5164,37.5259,147596.0
2023-07-07 13:05:00,39.54,39.56,39.53,39.55,67397.0,37.5259,37.5449,37.5164,37.5354,67397.0
2023-07-07 13:10:00,39.55,39.57,39.54,39.57,134904.0,37.5354,37.5544,37.5259,37.5544,134904.0
2023-07-07 13:15:00,39.57,39.58,39.55,39.58,122481.0,37.5544,37.5638,37.5354,37.5638,122481.0
2023-07-07 13:20:00,39.57,39.59,39.56,39.59,146399.0,37.5544,37.5733,37.5449,37.5733,146399.0
2023-07-07 13:25:00,39.59,39.6,39.58,39.59,177229.0,37.5733,37.5828,37.5638,37.5733,177229.0
2023-07-07 13:30:00,39.59,39.6,39.58,39.59,102414.0,37.5733,37.5828,37.5638,37.5733,102414.0
2023-07-07 13:35:00,39.59,39.59,39.54,39.55,329861.0,37.5733,37.5733,37.5259,37.5354,329861.0
2023-07-07 13:40:00,39.55,39.58,39.55,39.58,49906.0,37.5354,37.5638,37.5354,37.5638,49906.0
2023-07-07 13:45:00,39.58,39.58,39.55,39.55,58554.0,37.5638,37.5638,37.5354,37.5354,58554.0
2023-07-07 13:50:00,39.55,39.57,39.55,39.56,203424.0,37.5354,37.5544,37.5354,37.5449,203424.0
2023-07-07 13:55:00,39.56,39.57,39.53,39.55,298083.0,37.5449,37.5544,37.5164,37.5354,298083.0
2023-07-07 14:00:00,39.55,39.56,39.54,39.55,124940.0,37.5354,37.5449,37.5259,37.5354,124940.0
2023-07-07 14:05:00,39.55,39.56,39.54,39.56,24514.0,37.5354,37.5449,37.5259,37.5449,24514.0
2023-07-07 14:10:00,39.56,39.57,39.55,39.57,95918.0,37.5449,37.5544,37.5354,37.5544,95918.0
2023-07-07 14:15:00,39.56,39.57,39.55,39.56,73497.0,37.5449,37.5544,37.5354,37.5449,73497.0
2023-07-07 14:20:00,39.55,39.57,39.55,39.56,61069.0,37.5354,37.5544,37.5354,37.5449,61069.0
2023-07-07 14:25:00,39.55,39.56,39.54,39.55,121250.0,37.5354,37.5449,37.5259,37.5354,121250.0
2023-07-07 14:30:00,39.55,39.56,39.53,39.54,198770.0,37.5354,37.5449,37.5164,37.5259,198770.0
2023-07-07 14:35:00,39.54,39.54,39.52,39.52,177914.0,37.5259,37.5259,37.5069,37.5069,177914.0
2023-07-07 14:40:00,39.52,39.53,39.51,39.52,206182.0,37.5069,37.5164,37.4974,37.5069,206182.0
2023-07-07 14:45:00,39.52,39.53,39.51,39.52,66762.0,37.5069,37.5164,37.4974,37.5069,66762.0
2023-07-07 14:50:00,39.51,39.53,39.51,39.52,69628.0,37.4974,37.5164,37.4974,37.5069,69628.0
2023-07-07 14:55:00,39.51,39.52,39.5,39.51,202103.0,37.4974,37.5069,37.4879,37.4974,202103.0
2023-07-07 15:00:00,39.5,39.52,39.49,39.51,158328.0,37.4879,37.5069,37.4784,37.4974,158328.0
2023-07-07 15:05:00,39.51,39.52,39.5,39.51,124039.0,37.4974,37.5069,37.4879,37.4974,124039.0
2023-07-07 15:10:00,39.51,39.52,39.5,39.52,82185.0,37.4974,37.5069,37.4879,37.5069,82185.0
2023-07-07 15:15:00,39.51,39.52,39.48,39.49,184303.0,37.4974,37.5069,37.4689,37.4784,184303.0
2023-07-07 15:20:00,39.5,39.5,39.48,39.48,80137.0,37.4879,37.4879,37.4689,37.4689,80137.0
2023-07-07 15:25:00,39.48,39.49,39.47,39.48,183917.0,37.4689,37.4784,37.4595,37.4689,183917.0
2023-07-07 15:30:00,39.47,39.5,39.47,39.5,150887.0,37.4595,37.4879,37.4595,37.4879,150887.0
2023-07-07 15:35:00,39.5,39.5,39.47,39.48,154217.0,37.4879,37.4879,37.4595,37.4689,154217.0
2023-07-07 15:40:00,39.48,39.48,39.45,39.45,125972.0,37.4689,37.4689,37.4405,37.4405,125972.0
2023-07-07 15:45:00,39.46,39.46,39.42,39.43,738699.0,37.45,37.45,37.412,37.4215,738699.0
2023-07-07 15:50:00,39.43,39.44,39.4,39.41,976117.0,37.4215,37.431,37.393,37.4025,976117.0
2023-07-07 15:55:00,39.41,39.42,39.4,39.42,2147907.0,37.4025,37.412,37.393,37.412,2147907.0
2023-07-10 09:30:00,39.15,39.25,39.14,39.22,591135.0,37.1558,37.2507,37.1463,37.2222,591135.0
2023-07-10 09:35:00,39.22,39.26,39.2,39.24,320172.0,37.2222,37.2601,37.2032,37.2412,320172.0
2023-07-10 09:40:00,39.25,39.26,39.2,39.23,285899.0,37.2507,37.2601,37.2032,37.2317,285899.0
2023-07-10 09:45:00,39.23,39.29,39.23,39.29,278732.0,37.2317,37.2886,37.2317,37.2886,278732.0
2023-07-10 09:50:00,39.3,39.31,39.26,39.29,236046.0,37.2981,37.3076,37.2601,37.2886,236046.0
2023-07-10 09:55:00,39.3,39.33,39.27,39.29,328070.0,37.2981,37.3266,37.2696,37.2886,328070.0
2023-07-10 10:00:00,39.29,39.35,39.29,39.35,124124.0,37.2886,37.3456,37.2886,37.3456,124124.0
2023-07-10 10:05:00,39.35,39.42,39.35,39.41,209361.0,37.3456,37.412,37.3456,37.4025,209361.0
2023-07-10 10:10:00,39.41,39.42,39.37,39.39,144816.0,37.4025,37.412,37.3645,37.3835,144816.0
2023-07-10 10:15:00,39.39,39.4,39.33,39.36,880244.0,37.3835,37.393,37.3266,37.3551,880244.0
2023-07-10 10:20:00,39.35,39.37,39.34,39.35,167078.0,37.3456,37.3645,37.3361,37.3456,167078.0
2023-07-10 10:25:00,39.35,39.35,39.3,39.32,136582.0,37.3456,37.3456,37.2981,37.3171,136582.0
2023-07-10 10:30:00,39.32,39.33,39.29,39.31,172086.0,37.3171,37.3266,37.2886,37.3076,172086.0
2023-07-10 10:35:00,39.31,39.32,39.27,39.29,284450.0,37.3076,37.3171,37.2696,37.2886,284450.0
2023-07-10 10:40:00,39.3,39.3,39.27,39.29,106846.0,37.2981,37.2981,37.2696,37.2886,106846.0
2023-07-10 10:45:00,39.29,39.33,39.29,39.33,57286.0,37.2886,37.3266,37.2886,37.3266,57286.0
2023-07-10 10:50:00,39.33,39.34,39.32,39.33,128637.0,37.3266,37.3361,37.3171,37.3266,128637.0
2023-07-10 10:55:00,39.33,39.34,39.32,39.33,162464.0,37.3266,37.3361,37.3171,37.3266,162464.0
2023-07-10 11:00:00,39.34,39.35,39.32,39.34,177350.0,37.3361,37.3456,37.3171,37.3361,177350.0
2023-07-10 11:05:00,39.34,39.36,39.31,39.32,157571.0,37.3361,37.3551,37.3076,37.3171,157571.0
2023-07-10 11:10:00,39.32,39.34,39.31,39.34,140891.0,37.3171,37.3361,37.3076,37.3361,140891.0
2023-07-10 11:15:00,39.34,39.34,39.32,39.34,396512.0,37.3361,37.3361,37.3171,37.3361,396512.0
2023-07-10 11:20:00,39.34,39.37,39.33,39.36,213768.0,37.3361,37.3645,37.3266,37.3551,213768.0
2023-07-10 11:25:00,39.36,39.38,39.35,39.36,217836.0,37.3551,37.374,37.3456,37.3551,217836.0
2023-07-10 11:30:00,39.36,39.37,39.35,39.36,83818.0,37.3551,37.3645,37.3456,37.3551,83818.0
2023-07-10 11:35:00,39.36,39.37,39.35,39.37,145762.0,37.3551,37.3645,37.3456,37.3645,145762.0
2023-07-10 11:40:00,39.37,39.39,39.35,39.35,160033.0,37.3645,37.3835,37.3456,37.3456,160033.0
2023-07-10 11:45:00,39.36,39.36,39.33,39.36,126783.0,37.3551,37.3551,37.3266,37.3551,126783.0
2023-07-10 11:50:00,39.36,39.4,39.35,39.4,176931.0,37.3551,37.393,37.3456,37.393,176931.0
2023-07-10 11:55:00,39.39,39.41,39.39,39.4,104014.0,37.3835,37.4025,37.3835,37.393,104014.0
2023-07-10 12:00:00,39.4,39.4,39.35,39.37,130147.0,37.393,37.393,37.3456,37.3645,130147.0
2023-07-10 12:05:00,39.37,39.37,39.33,39.33,94414.0,37.3645,37.3645,37.3266,37.3266,94414.0
2023-07-10 12:10:00,39.34,39.34,39.33,39.34,32095.0,37.3361,37.3361,37.3266,37.3361,32095.0
2023-07-10 12:15:00,39.34,39.36,39.33,39.36,111371.0,37.3361,37.3551,37.3266,37.3551,111371.0
2023-07-10 12:20:00,39.36,39.37,39.35,39.37,194539.0,37.3551,37.3645,37.3456,37.3645,194539.0
2023-07-10 12:25:00,39.37,39.39,39.36,39.39,153673.0,37.3645,37.3835,37.3551,37.3835,153673.0
2023-07-10 12:30:00,39.39,39.4,39.38,39.39,229245.0,37.3835,37.393,37.374,37.3835,229245.0
2023-07-10 12:35:00,39.38,39.4,39.37,39.39,62262.0,37.374,37.393,37.3645,37.3835,62262.0
2023-07-10 12:40:00,39.38,39.39,39.38,39.39,16135.0,37.374,37.3835,37.374,37.3835,16135.0
2023-07-10 12:45:00,39.39,39.4,39.37,39.4,76570.0,37.3835,37.393,37.3645,37.393,76570.0
2023-07-10 12:50:00,39.39,39.4,39.38,39.4,124268.0,37.3835,37.393,37.374,37.393,124268.0
2023-07-10 12:55:00,39.39,39.4,39.38,39.39,43785.0,37.3835,37.393,37.374,37.3835,43785.0
2023-07-10 13:00:00,39.39,39.4,39.39,39.4,33830.0,37.3835,37.393,37.3835,37.393,33830.0
2023-07-10 13:05:00,39.4,39.41,39.39,39.41,73319.0,37.393,37.4025,37.3835,37.4025,73319.0
2023-07-10 13:10:00,39.4,39.41,39.39,39.41,56553.0,37.393,37.4025,37.3835,37.4025,56553.0
2023-07-10 13:15:00,39.41,39.41,39.39,39.4,54820.0,37.4025,37.4025,37.3835,37.393,54820.0
2023-07-10 13:20:00,39.4,39.41,39.39,39.4,167955.0,37.393,37.4025,37.3835,37.393,167955.0
2023-07-10 13:25:00,39.4,39.41,39.39,39.41,46581.0,37.393,37.4025,37.3835,37.4025,46581.0
2023-07-10 13:30:00,39.41,39.42,39.4,39.41,92549.0,37.4025,37.412,37.393,37.4025,92549.0
2023-07-10 13:35:00,39.41,39.42,39.41,39.41,372658.0,37.4025,37.412,37.4025,37.4025,372658.0
2023-07-10 13:40:00,39.41,39.43,39.41,39.42,279866.0,37.4025,37.4215,37.4025,37.412,279866.0
2023-07-10 13:45:00,39.42,39.43,39.42,39.43,1348257.0,37.412,37.4215,37.412,37.4215,1348257.0
2023-07-10 13:50:00,39.43,39.44,39.42,39.43,89989.0,37.4215,37.431,37.412,37.4215,89989.0
2023-07-10 13:55:00,39.44,39.44,39.42,39.43,70208.0,37.431,37.431,37.412,37.4215,70208.0
2023-07-10 14:00:00,39.43,39.43,39.41,39.42,48556.0,37.4215,37.4215,37.4025,37.412,48556.0
2023-07-10 14:05:00,39.41,39.42,39.4,39.41,48991.0,37.4025,37.412,37.393,37.4025,48991.0
2023-07-10 14:10:00,39.41,39.43,39.4,39.43,70169.0,37.4025,37.4215,37.393,37.4215,70169.0
2023-07-10 14:15:00,39.43,39.43,39.41,39.42,349852.0,37.4215,37.4215,37.4025,37.412,349852.0
2023-07-10 14:20:00,39.42,39.44,39.42,39.43,48397.0,37.412,37.431,37.412,37.4215,48397.0
2023-07-10 14:25:00,39.43,39.44,39.43,39.44,15225.0,37.4215,37.431,37.4215,37.431,15225.0
2023-07-10 14:30:00,39.44,39.44,39.41,39.41,122344.0,37.431,37.431,37.4025,37.4025,122344.0
2023-07-10 14:35:00,39.42,39.43,39.41,39.43,359149.0,37.412,37.4215,37.4025,37.4215,359149.0
2023-07-10 14:40:00,39.42,39.43,39.42,39.42,54191.0,37.412,37.4215,37.412,37.412,54191.0
2023-07-10 14:45:00,39.42,39.43,39.41,39.41,56532.0,37.412,37.4215,37.4025,37.4025,56532.0
2023-07-10 14:50:00,39.41,39.43,39.41,39.42,91671.0,37.4025,37.4215,37.4025,37.412,91671.0
2023-07-10 14:55:00,39.42,39.43,39.41,39.42,55442.0,37.412,37.4215,37.4025,37.412,55442.0
2023-07-10 15:00:00,39.43,39.43,39.41,39.42,132914.0,37.4215,37.4215,37.4025,37.412,132914.0
2023-07-10 15:05:00,39.41,39.42,39.4,39.41,115444.0,37.4025,37.412,37.393,37.4025,115444.0
2023-07-10 15:10:00,39.41,39.42,39.4,39.41,55303.0,37.4025,37.412,37.393,37.4025,55303.0
2023-07-10 15:15:00,39.41,39.42,39.41,39.41,40820.0,37.4025,37.412,37.4025,37.4025,40820.0
2023-07-10 15:20:00,39.42,39.43,39.41,39.42,546734.0,37.412,37.4215,37.4025,37.412,546734.0
2023-07-10 15:25:00,39.41,39.42,39.41,39.41,125860.0,37.4025,37.412,37.4025,37.4025,125860.0
2023-07-10 15:30:00,39.42,39.42,39.4,39.4,161422.0,37.412,37.412,37.393,37.393,161422.0
2023-07-10 15:35:00,39.41,39.42,39.4,39.41,165102.0,37.4025,37.412,37.393,37.4025,165102.0
2023-07-10 15:40:00,39.41,39.42,39.41,39.41,151893.0,37.4025,37.412,37.4025,37.4025,151893.0
2023-07-10 15:45:00,39.41,39.42,39.41,39.41,88322.0,37.4025,37.412,37.4025,37.4025,88322.0
2023-07-10 15:50:00,39.41,39.41,39.39,39.41,1283778.0,37.4025,37.4025,37.3835,37.4025,1283778.0
2023-07-10 15:55:00,39.41,39.42,39.4,39.41,1026291.0,37.4025,37.412,37.393,37.4025,1026291.0
2023-07-11 09:30:00,39.67,39.77,39.66,39.77,468015.0,37.6493,37.7442,37.6398,37.7442,468015.0
2023-07-11 09:35:00,39.78,39.79,39.72,39.72,228025.0,37.7537,37.7632,37.6967,37.6967,228025.0
2023-07-11 09:40:00,39.72,39.73,39.65,39.65,152798.0,37.6967,37.7062,37.6303,37.6303,152798.0
2023-07-11 09:45:00,39.65,39.68,39.65,39.66,107008.0,37.6303,37.6588,37.6303,37.6398,107008.0
2023-07-11 09:50:00,39.66,39.67,39.64,39.65,110842.0,37.6398,37.6493,37.6208,37.6303,110842.0
2023-07-11 09:55:00,39.65,39.66,39.63,39.65,338853.0,37.6303,37.6398,37.6113,37.6303,338853.0
2023-07-11 10:00:00,39.65,39.65,39.57,39.57,831367.0,37.6303,37.6303,37.5544,37.5544,831367.0
2023-07-11 10:05:00,39.57,39.57,39.49,39.53,117788.0,37.5544,37.5544,37.4784,37.5164,117788.0
2023-07-11 10:10:00,39.53,39.53,39.5,39.52,138277.0,37.5164,37.5164,37.4879,37.5069,138277.0
2023-07-11 10:15:00,39.52,39.56,39.51,39.56,347447.0,37.5069,37.5449,37.4974,37.5449,347447.0
2023-07-11 10:20:00,39.57,39.61,39.55,39.61,123847.0,37.5544,37.5923,37.5354,37.5923,123847.0
2023-07-11 10:25:00,39.61,39.64,39.6,39.62,128609.0,37.5923,37.6208,37.5828,37.6018,128609.0
2023-07-11 10:30:00,39.61,39.62,39.6,39.6,95616.0,37.5923,37.6018,37.5828,37.5828,95616.0
2023-07-11 10:35:00,39.6,39.63,39.59,39.63,172272.0,37.5828,37.6113,37.5733,37.6113,172272.0
2023-07-11 10:40:00,39.63,39.64,39.61,39.64,188739.0,37.6113,37.6208,37.5923,37.6208,188739.0
2023-07-11 10:45:00,39.63,39.66,39.62,39.62,173415.0,37.6113,37.6398,37.6018,37.6018,173415.0
2023-07-11 10:50:00,39.62,39.63,39.6,39.61,116170.0,37.6018,37.6113,37.5828,37.5923,116170.0
2023-07-11 10:55:00,39.61,39.62,39.6,39.62,127967.0,37.5923,37.6018,37.5828,37.6018,127967.0
2023-07-11 11:00:00,39.62,39.63,39.61,39.62,226638.0,37.6018,37.6113,37.5923,37.6018,226638.0
2023-07-11 11:05:00,39.62,39.63,39.59,39.63,124679.0,37.6018,37.6113,37.5733,37.6113,124679.0
2023-07-11 11:10:00,39.62,39.65,39.62,39.65,364146.0,37.6018,37.6303,37.6018,37.6303,364146.0
2023-07-11 11:15:00,39.65,39.68,39.62,39.64,306852.0,37.6303,37.6588,37.6018,37.6208,306852.0
2023-07-11 11:20:00,39.65,39.66,39.64,39.65,38657.0,37.6303,37.6398,37.6208,37.6303,38657.0
2023-07-11 11:25:00,39.66,39.66,39.64,39.65,145816.0,37.6398,37.6398,37.6208,37.6303,145816.0
2023-07-11 11:30:00,39.65,39.67,39.64,39.65,286362.0,37.6303,37.6493,37.6208,37.6303,286362.0
2023-07-11 11:35:00,39.64,39.68,39.64,39.67,157038.0,37.6208,37.6588,37.6208,37.6493,157038.0
2023-07-11 11:40:00,39.66,39.67,39.64,39.66,181023.0,37.6398,37.6493,37.6208,37.6398,181023.0
2023-07-11 11:45:00,39.66,39.66,39.63,39.65,208273.0,37.6398,37.6398,37.6113,37.6303,208273.0
2023-07-11 11:50:00,39.65,39.66,39.64,39.66,306572.0,37.6303,37.6398,37.6208,37.6398,306572.0
2023-07-11 11:55:00,39.66,39.68,39.65,39.66,469426.0,37.6398,37.6588,37.6303,37.6398,469426.0
2023-07-11 12:00:00,39.66,39.67,39.66,39.66,24969.0,37.6398,37.6493,37.6398,37.6398,24969.0
2023-07-11 12:05:00,39.67,39.68,39.66,39.67,252462.0,37.6493,37.6588,37.6398,37.6493,252462.0
2023-07-11 12:10:00,39.67,39.68,39.66,39.67,105331.0,37.6493,37.6588,37.6398,37.6493,105331.0
2023-07-11 12:15:00,39.67,39.68,39.66,39.67,156612.0,37.6493,37.6588,37.6398,37.6493,156612.0
2023-07-11 12:20:00,39.68,39.69,39.68,39.69,31867.0,37.6588,37.6682,37.6588,37.6682,31867.0
2023-07-11 12:25:00,39.68,39.69,39.65,39.67,235767.0,37.6588,37.6682,37.6303,37.6493,235767.0
2023-07-11 12:30:00,39.68,39.69,39.67,39.69,63370.0,37.6588,37.6682,37.6493,37.6682,63370.0
2023-07-11 12:35:00,39.69,39.71,39.68,39.71,208938.0,37.6682,37.6872,37.6588,37.6872,208938.0
2023-07-11 12:40:00,39.71,39.72,39.7,39.72,153734.0,37.6872,37.6967,37.6777,37.6967,153734.0
2023-07-11 12:45:00,39.71,39.73,39.71,39.73,92397.0,37.6872,37.7062,37.6872,37.7062,92397.0
2023-07-11 12:50:00,39.73,39.73,39.72,39.72,54514.0,37.7062,37.7062,37.6967,37.6967,54514.0
2023-07-11 12:55:00,39.72,39.73,39.7,39.72,162434.0,37.6967,37.7062,37.6777,37.6967,162434.0
2023-07-11 13:00:00,39.72,39.74,39.72,39.73,103040.0,37.6967,37.7157,37.6967,37.7062,103040.0
2023-07-11 13:05:00,39.74,39.74,39.72,39.74,68201.0,37.7157,37.7157,37.6967,37.7157,68201.0
2023-07-11 13:10:00,39.74,39.74,39.72,39.73,86577.0,37.7157,37.7157,37.6967,37.7062,86577.0
2023-07-11 13:15:00,39.73,39.74,39.72,39.73,162894.0,37.7062,37.7157,37.6967,37.7062,162894.0
2023-07-11 13:20:00,39.73,39.74,39.73,39.74,111167.0,37.7062,37.7157,37.7062,37.7157,111167.0
2023-07-11 13:25:00,39.74,39.75,39.73,39.75,24998.0,37.7157,37.7252,37.7062,37.7252,24998.0
2023-07-11 13:30:00,39.75,39.75,39.73,39.75,106107.0,37.7252,37.7252,37.7062,37.7252,106107.0
2023-07-11 13:35:00,39.75,39.75,39.73,39.75,49805.0,37.7252,37.7252,37.7062,37.7252,49805.0
2023-07-11 13:40:00,39.74,39.76,39.74,39.76,212945.0,37.7157,37.7347,37.7157,37.7347,212945.0
2023-07-11 13:45:00,39.75,39.76,39.73,39.75,92880.0,37.7252,37.7347,37.7062,37.7252,92880.0
2023-07-11 13:50:00,39.75,39.76,39.74,39.75,118417.0,37.7252,37.7347,37.7157,37.7252,118417.0
2023-07-11 13:55:00,39.75,39.76,39.74,39.76,60029.0,37.7252,37.7347,37.7157,37.7347,60029.0
2023-07-11 14:00:00,39.76,39.77,39.75,39.77,95395.0,37.7347,37.7442,37.7252,37.7442,95395.0
2023-07-11 14:05:00,39.77,39.77,39.74,39.76,168114.0,37.7442,37.7442,37.7157,37.7347,168114.0
2023-07-11 14:10:00,39.76,39.76,39.74,39.76,157402.0,37.7347,37.7347,37.7157,37.7347,157402.0
2023-07-11 14:15:00,39.75,39.76,39.73,39.73,87848.0,37.7252,37.7347,37.7062,37.7062,87848.0
2023-07-11 14:20:00,39.73,39.74,39.72,39.73,146257.0,37.7062,37.7157,37.6967,37.7062,146257.0
2023-07-11 14:25:00,39.73,39.75,39.73,39.74,224026.0,37.7062,37.7252,37.7062,37.7157,224026.0
2023-07-11 14:30:00,39.75,39.75,39.73,39.74,279465.0,37.7252,37.7252,37.7062,37.7157,279465.0
2023-07-11 14:35:00,39.75,39.75,39.74,39.75,65093.0,37.7252,37.7252,37.7157,37.7252,65093.0
2023-07-11 14:40:00,39.75,39.77,39.74,39.77,232474.0,37.7252,37.7442,37.7157,37.7442,232474.0
2023-07-11 14:45:00,39.77,39.77,39.76,39.77,30234.0,37.7442,37.7442,37.7347,37.7442,30234.0
2023-07-11 14:50:00,39.77,39.77,39.76,39.77,171561.0,37.7442,37.7442,37.7347,37.7442,171561.0
2023-07-11 14:55:00,39.77,39.79,39.76,39.79,319413.0,37.7442,37.7632,37.7347,37.7632,319413.0
2023-07-11 15:00:00,39.79,39.79,39.78,39.79,187466.0,37.7632,37.7632,37.7537,37.7632,187466.0
2023-07-11 15:05:00,39.79,39.79,39.78,39.79,43608.0,37.7632,37.7632,37.7537,37.7632,43608.0
2023-07-11 15:10:00,39.79,39.8,39.78,39.79,456862.0,37.7632,37.7726,37.7537,37.7632,456862.0
2023-07-11 15:15:00,39.79,39.81,39.79,39.81,139398.0,37.7632,37.7821,37.7632,37.7821,139398.0
2023-07-11 15:20:00,39.81,39.81,39.8,39.8,128925.0,37.7821,37.7821,37.7726,37.7726,128925.0
2023-07-11 15:25:00,39.81,39.82,39.8,39.82,154777.0,37.7821,37.7916,37.7726,37.7916,154777.0
2023-07-11 15:30:00,39.82,39.82,39.79,39.8,308328.0,37.7916,37.7916,37.7632,37.7726,308328.0
2023-07-11 15:35:00,39.79,39.81,39.79,39.81,202943.0,37.7632,37.7821,37.7632,37.7821,202943.0
2023-07-11 15:40:00,39.81,39.82,39.8,39.82,147099.0,37.7821,37.7916,37.7726,37.7916,147099.0
2023-07-11 15:45:00,39.82,39.84,39.81,39.84,644501.0,37.7916,37.8106,37.7821,37.8106,644501.0
2023-07-11 15:50:00,39.84,39.84,39.83,39.83,574734.0,37.8106,37.8106,37.8011,37.8011,574734.0
2023-07-11 15:55:00,39.83,39.83,39.82,39.82,1169441.0,37.8011,37.8011,37.7916,37.7916,1169441.0
2023-07-12 09:30:00,40.43,40.46,40.42,40.46,1654712.0,38.3706,38.399,38.3611,38.399,1654712.0
2023-07-12 09:35:00,40.46,40.51,40.44,40.5,1142937.0,38.399,38.4465,38.38,38.437,1142937.0
2023-07-12 09:40:00,40.5,40.51,40.43,40.44,563235.0,38.437,38.4465,38.3706,38.38,563235.0
2023-07-12 09:45:00,40.44,40.45,40.41,40.42,848212.0,38.38,38.3895,38.3516,38.3611,848212.0
2023-07-12 09:50:00,40.42,40.47,40.42,40.46,673142.0,38.3611,38.4085,38.3611,38.399,673142.0
2023-07-12 09:55:00,40.47,40.5,40.46,40.48,1215501.0,38.4085,38.437,38.399,38.418,1215501.0
2023-07-12 10:00:00,40.49,40.5,40.47,40.5,742146.0,38.4275,38.437,38.4085,38.437,742146.0
2023-07-12 10:05:00,40.5,40.54,40.48,40.53,376517.0,38.437,38.4749,38.418,38.4655,376517.0
2023-07-12 10:10:00,40.53,40.54,40.52,40.54,449042.0,38.4655,38.4749,38.456,38.4749,449042.0
2023-07-12 10:15:00,40.54,40.56,40.53,40.56,737566.0,38.4749,38.4939,38.4655,38.4939,737566.0
2023-07-12 10:20:00,40.55,40.57,40.52,40.52,296352.0,38.4844,38.5034,38.456,38.456,296352.0
2023-07-12 10:25:00,40.52,40.53,40.48,40.53,885252.0,38.456,38.4655,38.418,38.4655,885252.0
2023-07-12 10:30:00,40.52,40.57,40.52,40.55,685747.0,38.456,38.5034,38.456,38.4844,685747.0
2023-07-12 10:35:00,40.55,40.58,40.55,40.57,269138.0,38.4844,38.5129,38.4844,38.5034,269138.0
2023-07-12 10:40:00,40.56,40.61,40.56,40.6,271459.0,38.4939,38.5414,38.4939,38.5319,271459.0
2023-07-12 10:45:00,40.6,40.63,40.59,40.62,263641.0,38.5319,38.5604,38.5224,38.5509,263641.0
2023-07-12 10:50:00,40.63,40.64,40.61,40.63,363784.0,38.5604,38.5699,38.5414,38.5604,363784.0
2023-07-12 10:55:00,40.63,40.64,40.62,40.64,229331.0,38.5604,38.5699,38.5509,38.5699,229331.0
2023-07-12 11:00:00,40.64,40.64,40.6,40.62,1555298.0,38.5699,38.5699,38.5319,38.5509,1555298.0
2023-07-12 11:05:00,40.62,40.62,40.57,40.58,791172.0,38.5509,38.5509,38.5034,38.5129,791172.0
2023-07-12 11:10:00,40.58,40.6,40.57,40.6,1000091.0,38.5129,38.5319,38.5034,38.5319,1000091.0
2023-07-12 11:15:00,40.6,40.62,40.59,40.62,632883.0,38.5319,38.5509,38.5224,38.5509,632883.0
2023-07-12 11:20:00,40.62,40.64,40.61,40.64,1131858.0,38.5509,38.5699,38.5414,38.5699,1131858.0
2023-07-12 11:25:00,40.64,40.64,40.62,40.64,607739.0,38.5699,38.5699,38.5509,38.5699,607739.0
2023-07-12 11:30:00,40.64,40.66,40.63,40.64,445579.0,38.5699,38.5888,38.5604,38.5699,445579.0
2023-07-12 11:35:00,40.64,40.66,40.62,40.63,538448.0,38.5699,38.5888,38.5509,38.5604,538448.0
2023-07-12 11:40:00,40.62,40.63,40.54,40.57,1902397.0,38.5509,38.5604,38.4749,38.5034,1902397.0
2023-07-12 11:45:00,40.57,40.6,40.55,40.59,394813.0,38.5034,38.5319,38.4844,38.5224,394813.0
2023-07-12 11:50:00,40.59,40.61,40.57,40.59,247791.0,38.5224,38.5414,38.5034,38.5224,247791.0
2023-07-12 11:55:00,40.59,40.6,40.56,40.57,715049.0,38.5224,38.5319,38.4939,38.5034,715049.0
2023-07-12 12:00:00,40.57,40.58,40.54,40.55,1228493.0,38.5034,38.5129,38.4749,38.4844,1228493.0
2023-07-12 12:05:00,40.55,40.59,40.54,40.59,598922.0,38.4844,38.5224,38.4749,38.5224,598922.0
2023-07-12 12:10:00,40.59,40.63,40.58,40.62,201877.0,38.5224,38.5604,38.5129,38.5509,201877.0
2023-07-12 12:15:00,40.62,40.63,40.6,40.61,344547.0,38.5509,38.5604,38.5319,38.5414,344547.0
2023-07-12 12:20:00,40.61,40.65,40.6,40.64,545352.0,38.5414,38.5793,38.5319,38.5699,545352.0
2023-07-12 12:25:00,40.64,40.65,40.62,40.64,489888.0,38.5699,38.5793,38.5509,38.5699,489888.0
2023-07-12 12:30:00,40.64,40.67,40.63,40.66,404648.0,38.5699,38.5983,38.5604,38.5888,404648.0
2023-07-12 12:35:00,40.66,40.67,40.64,40.66,137179.0,38.5888,38.5983,38.5699,38.5888,137179.0
2023-07-12 12:40:00,40.66,40.66,40.64,40.65,412042.0,38.5888,38.5888,38.5699,38.5793,412042.0
2023-07-12 12:45:00,40.65,40.66,40.64,40.66,192872.0,38.5793,38.5888,38.5699,38.5888,192872.0
2023-07-12 12:50:00,40.66,40.67,40.65,40.66,137833.0,38.5888,38.5983,38.5793,38.5888,137833.0
2023-07-12 12:55:00,40.66,40.67,40.65,40.66,107714.0,38.5888,38.5983,38.5793,38.5888,107714.0
2023-07-12 13:00:00,40.66,40.67,40.64,40.65,582506.0,38.5888,38.5983,38.5699,38.5793,582506.0
2023-07-12 13:05:00,40.65,40.66,40.62,40.62,208595.0,38.5793,38.5888,38.5509,38.5509,208595.0
2023-07-12 13:10:00,40.63,40.65,40.62,40.65,259168.0,38.5604,38.5793,38.5509,38.5793,259168.0
2023-07-12 13:15:00,40.65,40.67,40.65,40.67,172944.0,38.5793,38.5983,38.5793,38.5983,172944.0
2023-07-12 13:20:00,40.66,40.68,40.66,40.67,490287.0,38.5888,38.6078,38.5888,38.5983,490287.0
2023-07-12 13:25:00,40.67,40.7,40.67,40.69,272279.0,38.5983,38.6268,38.5983,38.6173,272279.0
2023-07-12 13:30:00,40.69,40.7,40.68,40.7,271078.0,38.6173,38.6268,38.6078,38.6268,271078.0
2023-07-12 13:35:00,40.7,40.72,40.69,40.71,697619.0,38.6268,38.6458,38.6173,38.6363,697619.0
2023-07-12 13:40:00,40.71,40.72,40.7,40.7,152568.0,38.6363,38.6458,38.6268,38.6268,152568.0
2023-07-12 13:45:00,40.71,40.71,40.69,40.7,303595.0,38.6363,38.6363,38.6173,38.6268,303595.0
2023-07-12 13:50:00,40.69,40.7,40.68,40.7,118766.0,38.6173,38.6268,38.6078,38.6268,118766.0
2023-07-12 13:55:00,40.7,40.72,40.69,40.71,273080.0,38.6268,38.6458,38.6173,38.6363,273080.0
2023-07-12 14:00:00,40.71,40.72,40.7,40.71,317341.0,38.6363,38.6458,38.6268,38.6363,317341.0
2023-07-12 14:05:00,40.71,40.72,40.7,40.72,103727.0,38.6363,38.6458,38.6268,38.6458,103727.0
2023-07-12 14:10:00,40.72,40.73,40.71,40.73,91991.0,38.6458,38.6553,38.6363,38.6553,91991.0
2023-07-12 14:15:00,40.73,40.73,40.71,40.72,557000.0,38.6553,38.6553,38.6363,38.6458,557000.0
2023-07-12 14:20:00,40.72,40.72,40.71,40.72,70850.0,38.6458,38.6458,38.6363,38.6458,70850.0
2023-07-12 14:25:00,40.72,40.74,40.71,40.73,259881.0,38.6458,38.6648,38.6363,38.6553,259881.0
2023-07-12 14:30:00,40.73,40.73,40.71,40.72,119399.0,38.6553,38.6553,38.6363,38.6458,119399.0
2023-07-12 14:35:00,40.72,40.73,40.71,40.73,138091.0,38.6458,38.6553,38.6363,38.6553,138091.0
2023-07-12 14:40:00,40.73,40.73,40.7,40.72,305122.0,38.6553,38.6553,38.6268,38.6458,305122.0
2023-07-12 14:45:00,40.72,40.72,40.7,40.7,48143.0,38.6458,38.6458,38.6268,38.6268,48143.0
2023-07-12 14:50:00,40.71,40.71,40.7,40.71,356995.0,38.6363,38.6363,38.6268,38.6363,356995.0
2023-07-12 14:55:00,40.7,40.72,40.7,40.72,151428.0,38.6268,38.6458,38.6268,38.6458,151428.0
2023-07-12 15:00:00,40.71,40.72,40.7,40.72,174604.0,38.6363,38.6458,38.6268,38.6458,174604.0
2023-07-12 15:05:00,40.72,40.73,40.71,40.71,468093.0,38.6458,38.6553,38.6363,38.6363,468093.0
2023-07-12 15:10:00,40.71,40.73,40.71,40.73,172996.0,38.6363,38.6553,38.6363,38.6553,172996.0
2023-07-12 15:15:00,40.72,40.73,40.71,40.71,241494.0,38.6458,38.6553,38.6363,38.6363,241494.0
2023-07-12 15:20:00,40.71,40.71,40.67,40.67,210789.0,38.6363,38.6363,38.5983,38.5983,210789.0
2023-07-12 15:25:00,40.67,40.69,40.66,40.69,331515.0,38.5983,38.6173,38.5888,38.6173,331515.0
2023-07-12 15:30:00,40.69,40.7,40.68,40.7,379143.0,38.6173,38.6268,38.6078,38.6268,379143.0
2023-07-12 15:35:00,40.7,40.71,40.68,40.71,436203.0,38.6268,38.6363,38.6078,38.6363,436203.0
2023-07-12 15:40:00,40.71,40.71,40.69,40.7,701897.0,38.6363,38.6363,38.6173,38.6268,701897.0
2023-07-12 15:45:00,40.7,40.71,40.69,40.7,1300612.0,38.6268,38.6363,38.6173,38.6268,1300612.0
2023-07-12 15:50:00,40.7,40.71,40.68,40.7,1564171.0,38.6268,38.6363,38.6078,38.6268,1564171.0
2023-07-12 15:55:00,40.7,40.72,40.7,40.7,5270855.0,38.6268,38.6458,38.6268,38.6268,5270855.0
2023-07-13 09:30:00,40.93,40.98,40.91,40.96,816666.0,38.8451,38.8925,38.8261,38.8736,816666.0
2023-07-13 09:35:00,40.96,41.0,40.94,40.98,290680.0,38.8736,38.9115,38.8546,38.8925,290680.0
2023-07-13 09:40:00,40.98,41.01,40.97,41.0,295842.0,38.8925,38.921,38.883,38.9115,295842.0
2023-07-13 09:45:00,41.01,41.02,40.98,40.99,511121.0,38.921,38.9305,38.8925,38.902,511121.0
2023-07-13 09:50:00,40.99,41.05,40.96,41.04,1651918.0,38.902,38.959,38.8736,38.9495,1651918.0
2023-07-13 09:55:00,41.04,41.07,41.01,41.07,1485981.0,38.9495,38.9779,38.921,38.9779,1485981.0
2023-07-13 10:00:00,41.07,41.07,41.04,41.05,762795.0,38.9779,38.9779,38.9495,38.959,762795.0
2023-07-13 10:05:00,41.05,41.07,41.03,41.07,428646.0,38.959,38.9779,38.94,38.9779,428646.0
2023-07-13 10:10:00,41.07,41.08,41.05,41.07,410311.0,38.9779,38.9874,38.959,38.9779,410311.0
2023-07-13 10:15:00,41.07,41.07,41.04,41.04,384604.0,38.9779,38.9779,38.9495,38.9495,384604.0
2023-07-13 10:20:00,41.03,41.06,41.03,41.05,179993.0,38.94,38.9685,38.94,38.959,179993.0
2023-07-13 10:25:00,41.05,41.07,41.04,41.05,1345516.0,38.959,38.9779,38.9495,38.959,1345516.0
2023-07-13 10:30:00,41.05,41.1,41.05,41.1,202179.0,38.959,39.0064,38.959,39.0064,202179.0
2023-07-13 10:35:00,41.1,41.13,41.09,41.13,573330.0,39.0064,39.0349,38.9969,39.0349,573330.0
2023-07-13 10:40:00,41.13,41.14,41.12,41.13,487944.0,39.0349,39.0444,39.0254,39.0349,487944.0
2023-07-13 10:45:00,41.13,41.15,41.12,41.13,689085.0,39.0349,39.0539,39.0254,39.0349,689085.0
2023-07-13 10:50:00,41.14,41.14,41.13,41.14,125009.0,39.0444,39.0444,39.0349,39.0444,125009.0
2023-07-13 10:55:00,41.14,41.16,41.12,41.15,238091.0,39.0444,39.0634,39.0254,39.0539,238091.0
2023-07-13 11:00:00,41.16,41.16,41.12,41.13,834328.0,39.0634,39.0634,39.0254,39.0349,834328.0
2023-07-13 11:05:00,41.13,41.13,41.1,41.11,110984.0,39.0349,39.0349,39.0064,39.0159,110984.0
2023-07-13 11:10:00,41.1,41.11,41.08,41.08,367871.0,39.0064,39.0159,38.9874,38.9874,367871.0
2023-07-13 11:15:00,41.09,41.11,41.08,41.11,648181.0,38.9969,39.0159,38.9874,39.0159,648181.0
2023-07-13 11:20:00,41.11,41.12,41.09,41.12,253745.0,39.0159,39.0254,38.9969,39.0254,253745.0
2023-07-13 11:25:00,41.12,41.12,41.1,41.12,225531.0,39.0254,39.0254,39.0064,39.0254,225531.0
2023-07-13 11:30:00,41.12,41.12,41.08,41.09,282675.0,39.0254,39.0254,38.9874,38.9969,282675.0
2023-07-13 11:35:00,41.09,41.12,41.09,41.12,228834.0,38.9969,39.0254,38.9969,39.0254,228834.0
2023-07-13 11:40:00,41.12,41.13,41.11,41.12,186022.0,39.0254,39.0349,39.0159,39.0254,186022.0
2023-07-13 11:45:00,41.13,41.14,41.12,41.14,199157.0,39.0349,39.0444,39.0254,39.0444,199157.0
2023-07-13 11:50:00,41.14,41.14,41.12,41.13,353970.0,39.0444,39.0444,39.0254,39.0349,353970.0
2023-07-13 11:55:00,41.13,41.13,41.12,41.12,153193.0,39.0349,39.0349,39.0254,39.0254,153193.0
2023-07-13 12:00:00,41.12,41.13,41.11,41.13,714951.0,39.0254,39.0349,39.0159,39.0349,714951.0
2023-07-13 12:05:00,41.13,41.13,41.11,41.13,313869.0,39.0349,39.0349,39.0159,39.0349,313869.0
2023-07-13 12:10:00,41.13,41.16,41.12,41.15,1721365.0,39.0349,39.0634,39.0254,39.0539,1721365.0
2023-07-13 12:15:00,41.15,41.17,41.15,41.16,261949.0,39.0539,39.0729,39.0539,39.0634,261949.0
2023-07-13 12:20:00,41.16,41.18,41.15,41.18,385242.0,39.0634,39.0823,39.0539,39.0823,385242.0
2023-07-13 12:25:00,41.18,41.2,41.17,41.2,1042086.0,39.0823,39.1013,39.0729,39.1013,1042086.0
2023-07-13 12:30:00,41.2,41.22,41.19,41.2,436209.0,39.1013,39.1203,39.0918,39.1013,436209.0
2023-07-13 12:35:00,41.2,41.22,41.2,41.2,187336.0,39.1013,39.1203,39.1013,39.1013,187336.0
2023-07-13 12:40:00,41.21,41.21,41.19,41.2,288697.0,39.1108,39.1108,39.0918,39.1013,288697.0
2023-07-13 12:45:00,41.2,41.21,41.19,41.21,118100.0,39.1013,39.1108,39.0918,39.1108,118100.0
2023-07-13 12:50:00,41.21,41.21,41.2,41.21,256462.0,39.1108,39.1108,39.1013,39.1108,256462.0
2023-07-13 12:55:00,41.21,41.22,41.2,41.22,164320.0,39.1108,39.1203,39.1013,39.1203,164320.0
2023-07-13 13:00:00,41.22,41.23,41.2,41.22,236365.0,39.1203,39.1298,39.1013,39.1203,236365.0
2023-07-13 13:05:00,41.23,41.23,41.19,41.2,215107.0,39.1298,39.1298,39.0918,39.1013,215107.0
2023-07-13 13:10:00,41.19,41.22,41.18,41.22,436013.0,39.0918,39.1203,39.0823,39.1203,436013.0
2023-07-13 13:15:00,41.22,41.23,41.21,41.22,187354.0,39.1203,39.1298,39.1108,39.1203,187354.0
2023-07-13 13:20:00,41.22,41.22,41.21,41.21,141737.0,39.1203,39.1203,39.1108,39.1108,141737.0
2023-07-13 13:25:00,41.21,41.22,41.2,41.21,360830.0,39.1108,39.1203,39.1013,39.1108,360830.0
2023-07-13 13:30:00,41.21,41.22,41.2,41.21,400582.0,39.1108,39.1203,39.1013,39.1108,400582.0
2023-07-13 13:35:00,41.22,41.23,41.21,41.23,175523.0,39.1203,39.1298,39.1108,39.1298,175523.0
2023-07-13 13:40:00,41.23,41.26,41.22,41.25,1721531.0,39.1298,39.1583,39.1203,39.1488,1721531.0
2023-07-13 13:45:00,41.26,41.28,41.25,41.27,1276776.0,39.1583,39.1773,39.1488,39.1678,1276776.0
2023-07-13 13:50:00,41.27,41.28,41.26,41.27,405651.0,39.1678,39.1773,39.1583,39.1678,405651.0
2023-07-13 13:55:00,41.27,41.28,41.27,41.27,245334.0,39.1678,39.1773,39.1678,39.1678,245334.0
2023-07-13 14:00:00,41.27,41.28,41.27,41.28,139294.0,39.1678,39.1773,39.1678,39.1773,139294.0
2023-07-13 14:05:00,41.28,41.3,41.27,41.3,816015.0,39.1773,39.1962,39.1678,39.1962,816015.0
2023-07-13 14:10:00,41.3,41.31,41.29,41.3,979308.0,39.1962,39.2057,39.1867,39.1962,979308.0
2023-07-13 14:15:00,41.31,41.32,41.3,41.3,506319.0,39.2057,39.2152,39.1962,39.1962,506319.0
2023-07-13 14:20:00,41.3,41.31,41.3,41.31,92917.0,39.1962,39.2057,39.1962,39.2057,92917.0
2023-07-13 14:25:00,41.31,41.31,41.28,41.29,438066.0,39.2057,39.2057,39.1773,39.1867,438066.0
2023-07-13 14:30:00,41.29,41.29,41.28,41.29,218959.0,39.1867,39.1867,39.1773,39.1867,218959.0
2023-07-13 14:35:00,41.29,41.29,41.26,41.27,335086.0,39.1867,39.1867,39.1583,39.1678,335086.0
2023-07-13 14:40:00,41.27,41.28,41.26,41.27,129401.0,39.1678,39.1773,39.1583,39.1678,129401.0
2023-07-13 14:45:00,41.27,41.28,41.27,41.27,50799.0,39.1678,39.1773,39.1678,39.1678,50799.0
2023-07-13 14:50:00,41.27,41.28,41.26,41.27,355895.0,39.1678,39.1773,39.1583,39.1678,355895.0
2023-07-13 14:55:00,41.27,41.3,41.27,41.29,276010.0,39.1678,39.1962,39.1678,39.1867,276010.0
2023-07-13 15:00:00,41.29,41.29,41.28,41.29,46419.0,39.1867,39.1867,39.1773,39.1867,46419.0
2023-07-13 15:05:00,41.29,41.29,41.27,41.27,297392.0,39.1867,39.1867,39.1678,39.1678,297392.0
2023-07-13 15:10:00,41.27,41.28,41.27,41.27,235164.0,39.1678,39.1773,39.1678,39.1678,235164.0
2023-07-13 15:15:00,41.27,41.28,41.25,41.26,237198.0,39.1678,39.1773,39.1488,39.1583,237198.0
2023-07-13 15:20:00,41.26,41.26,41.25,41.26,395292.0,39.1583,39.1583,39.1488,39.1583,395292.0
2023-07-13 15:25:00,41.26,41.26,41.25,41.26,200393.0,39.1583,39.1583,39.1488,39.1583,200393.0
2023-07-13 15:30:00,41.26,41.27,41.25,41.26,129393.0,39.1583,39.1678,39.1488,39.1583,129393.0
2023-07-13 15:35:00,41.27,41.27,41.26,41.27,241953.0,39.1678,39.1678,39.1583,39.1678,241953.0
2023-07-13 15:40:00,41.27,41.28,41.26,41.28,910463.0,39.1678,39.1773,39.1583,39.1773,910463.0
2023-07-13 15:45:00,41.28,41.29,41.27,41.27,424949.0,39.1773,39.1867,39.1678,39.1678,424949.0
2023-07-13 15:50:00,41.27,41.28,41.26,41.26,878594.0,39.1678,39.1773,39.1583,39.1583,878594.0
2023-07-13 15:55:00,41.26,41.27,41.24,41.27,2128472.0,39.1583,39.1678,39.1393,39.1678,2128472.0
2023-07-14 09:30:00,41.14,41.15,41.11,41.12,1008951.0,39.0444,39.0539,39.0159,39.0254,1008951.0
2023-07-14 09:35:00,41.13,41.14,41.05,41.07,464757.0,39.0349,39.0444,38.959,38.9779,464757.0
2023-07-14 09:40:00,41.08,41.08,40.98,40.99,950760.0,38.9874,38.9874,38.8925,38.902,950760.0
2023-07-14 09:45:00,40.98,41.04,40.98,41.04,411811.0,38.8925,38.9495,38.8925,38.9495,411811.0
2023-07-14 09:50:00,41.04,41.08,41.04,41.08,384260.0,38.9495,38.9874,38.9495,38.9874,384260.0
2023-07-14 09:55:00,41.08,41.1,41.06,41.09,254126.0,38.9874,39.0064,38.9685,38.9969,254126.0
2023-07-14 10:00:00,41.09,41.09,41.0,41.04,777991.0,38.9969,38.9969,38.9115,38.9495,777991.0
2023-07-14 10:05:00,41.04,41.09,41.02,41.09,317983.0,38.9495,38.9969,38.9305,38.9969,317983.0
2023-07-14 10:10:00,41.09,41.12,41.06,41.09,465962.0,38.9969,39.0254,38.9685,38.9969,465962.0
2023-07-14 10:15:00,41.09,41.1,41.07,41.09,336271.0,38.9969,39.0064,38.9779,38.9969,336271.0
2023-07-14 10:20:00,41.09,41.13,41.07,41.12,339909.0,38.9969,39.0349,38.9779,39.0254,339909.0
2023-07-14 10:25:00,41.13,41.14,41.08,41.09,531394.0,39.0349,39.0444,38.9874,38.9969,531394.0
2023-07-14 10:30:00,41.08,41.12,41.07,41.09,340961.0,38.9874,39.0254,38.9779,38.9969,340961.0
2023-07-14 10:35:00,41.08,41.09,41.05,41.07,368049.0,38.9874,38.9969,38.959,38.9779,368049.0
2023-07-14 10:40:00,41.07,41.09,41.06,41.07,439184.0,38.9779,38.9969,38.9685,38.9779,439184.0
2023-07-14 10:45:00,41.08,41.08,41.03,41.04,319643.0,38.9874,38.9874,38.94,38.9495,319643.0
2023-07-14 10:50:00,41.04,41.1,41.03,41.09,962389.0,38.9495,39.0064,38.94,38.9969,962389.0
2023-07-14 10:55:00,41.09,41.13,41.09,41.12,433773.0,38.9969,39.0349,38.9969,39.0254,433773.0
2023-07-14 11:00:00,41.12,41.14,41.11,41.12,213836.0,39.0254,39.0444,39.0159,39.0254,213836.0
2023-07-14 11:05:00,41.12,41.14,41.11,41.13,109268.0,39.0254,39.0444,39.0159,39.0349,109268.0
2023-07-14 11:10:00,41.13,41.15,41.12,41.13,612732.0,39.0349,39.0539,39.0254,39.0349,612732.0
2023-07-14 11:15:00,41.12,41.15,41.12,41.14,162250.0,39.0254,39.0539,39.0254,39.0444,162250.0
2023-07-14 11:20:00,41.15,41.15,41.13,41.14,106290.0,39.0539,39.0539,39.0349,39.0444,106290.0
2023-07-14 11:25:00,41.14,41.16,41.13,41.14,62385.0,39.0444,39.0634,39.0349,39.0444,62385.0
2023-07-14 11:30:00,41.14,41.16,41.14,41.14,112382.0,39.0444,39.0634,39.0444,39.0444,112382.0
2023-07-14 11:35:00,41.14,41.16,41.13,41.15,259363.0,39.0444,39.0634,39.0349,39.0539,259363.0
2023-07-14 11:40:00,41.14,41.14,41.09,41.1,274364.0,39.0444,39.0444,38.9969,39.0064,274364.0
2023-07-14 11:45:00,41.1,41.1,41.09,41.09,104190.0,39.0064,39.0064,38.9969,38.9969,104190.0
2023-07-14 11:50:00,41.09,41.12,41.09,41.11,181291.0,38.9969,39.0254,38.9969,39.0159,181291.0
2023-07-14 11:55:00,41.12,41.13,41.11,41.12,64889.0,39.0254,39.0349,39.0159,39.0254,64889.0
2023-07-14 12:00:00,41.13,41.13,41.1,41.12,162975.0,39.0349,39.0349,39.0064,39.0254,162975.0
2023-07-14 12:05:00,41.11,41.12,41.08,41.09,146929.0,39.0159,39.0254,38.9874,38.9969,146929.0
2023-07-14 12:10:00,41.09,41.1,41.08,41.09,44931.0,38.9969,39.0064,38.9874,38.9969,44931.0
2023-07-14 12:15:00,41.09,41.1,41.06,41.06,99467.0,38.9969,39.0064,38.9685,38.9685,99467.0
2023-07-14 12:20:00,41.06,41.08,41.06,41.07,180102.0,38.9685,38.9874,38.9685,38.9779,180102.0
2023-07-14 12:25:00,41.06,41.07,41.05,41.07,194306.0,38.9685,38.9779,38.959,38.9779,194306.0
2023-07-14 12:30:00,41.06,41.06,41.04,41.05,114946.0,38.9685,38.9685,38.9495,38.959,114946.0
2023-07-14 12:35:00,41.05,41.07,41.04,41.05,124376.0,38.959,38.9779,38.9495,38.959,124376.0
2023-07-14 12:40:00,41.06,41.08,41.05,41.08,232075.0,38.9685,38.9874,38.959,38.9874,232075.0
2023-07-14 12:45:00,41.08,41.08,41.05,41.07,128804.0,38.9874,38.9874,38.959,38.9779,128804.0
2023-07-14 12:50:00,41.08,41.08,41.06,41.08,283279.0,38.9874,38.9874,38.9685,38.9874,283279.0
2023-07-14 12:55:00,41.07,41.07,41.05,41.05,95232.0,38.9779,38.9779,38.959,38.959,95232.0
2023-07-14 13:00:00,41.06,41.07,41.02,41.03,257262.0,38.9685,38.9779,38.9305,38.94,257262.0
2023-07-14 13:05:00,41.03,41.04,41.02,41.03,144346.0,38.94,38.9495,38.9305,38.94,144346.0
2023-07-14 13:10:00,41.03,41.04,41.02,41.04,57782.0,38.94,38.9495,38.9305,38.9495,57782.0
2023-07-14 13:15:00,41.04,41.04,41.01,41.02,256747.0,38.9495,38.9495,38.921,38.9305,256747.0
2023-07-14 13:20:00,41.02,41.04,41.01,41.03,102953.0,38.9305,38.9495,38.921,38.94,102953.0
2023-07-14 13:25:00,41.03,41.05,41.02,41.05,96395.0,38.94,38.959,38.9305,38.959,96395.0
2023-07-14 13:30:00,41.05,41.07,41.04,41.06,31825.0,38.959,38.9779,38.9495,38.9685,31825.0
2023-07-14 13:35:00,41.07,41.08,41.06,41.07,118423.0,38.9779,38.9874,38.9685,38.9779,118423.0
2023-07-14 13:40:00,41.07,41.08,41.06,41.07,34500.0,38.9779,38.9874,38.9685,38.9779,34500.0
2023-07-14 13:45:00,41.07,41.08,41.06,41.08,97270.0,38.9779,38.9874,38.9685,38.9874,97270.0
2023-07-14 13:50:00,41.07,41.08,41.06,41.07,70163.0,38.9779,38.9874,38.9685,38.9779,70163.0
2023-07-14 13:55:00,41.07,41.07,41.04,41.05,102436.0,38.9779,38.9779,38.9495,38.959,102436.0
2023-07-14 14:00:00,41.05,41.06,41.04,41.05,117976.0,38.959,38.9685,38.9495,38.959,117976.0
2023-07-14 14:05:00,41.05,41.07,41.05,41.07,183964.0,38.959,38.9779,38.959,38.9779,183964.0
2023-07-14 14:10:00,41.07,41.07,41.05,41.06,133989.0,38.9779,38.9779,38.959,38.9685,133989.0
2023-07-14 14:15:00,41.06,41.06,41.04,41.05,51320.0,38.9685,38.9685,38.9495,38.959,51320.0
2023-07-14 14:20:00,41.06,41.06,41.03,41.05,197221.0,38.9685,38.9685,38.94,38.959,197221.0
2023-07-14 14:25:00,41.04,41.05,41.04,41.05,148234.0,38.9495,38.959,38.9495,38.959,148234.0
2023-07-14 14:30:00,41.05,41.06,41.03,41.04,188172.0,38.959,38.9685,38.94,38.9495,188172.0
2023-07-14 14:35:00,41.04,41.04,41.02,41.04,68520.0,38.9495,38.9495,38.9305,38.9495,68520.0
2023-07-14 14:40:00,41.03,41.05,41.03,41.04,81762.0,38.94,38.959,38.94,38.9495,81762.0
2023-07-14 14:45:00,41.04,41.06,41.04,41.05,139105.0,38.9495,38.9685,38.9495,38.959,139105.0
2023-07-14 14:50:00,41.05,41.07,41.05,41.07,65336.0,38.959,38.9779,38.959,38.9779,65336.0
2023-07-14 14:55:00,41.07,41.07,41.02,41.04,227741.0,38.9779,38.9779,38.9305,38.9495,227741.0
2023-07-14 15:00:00,41.03,41.03,41.0,41.01,181595.0,38.94,38.94,38.9115,38.921,181595.0
2023-07-14 15:05:00,41.01,41.02,41.0,41.02,502430.0,38.921,38.9305,38.9115,38.9305,502430.0
2023-07-14 15:10:00,41.02,41.03,41.01,41.03,94350.0,38.9305,38.94,38.921,38.94,94350.0
2023-07-14 15:15:00,41.03,41.05,41.02,41.04,78540.0,38.94,38.959,38.9305,38.9495,78540.0
2023-07-14 15:20:00,41.04,41.04,41.01,41.02,89535.0,38.9495,38.9495,38.921,38.9305,89535.0
2023-07-14 15:25:00,41.02,41.02,41.01,41.02,36350.0,38.9305,38.9305,38.921,38.9305,36350.0
2023-07-14 15:30:00,41.02,41.03,41.01,41.02,133924.0,38.9305,38.94,38.921,38.9305,133924.0
2023-07-14 15:35:00,41.02,41.03,41.01,41.02,177511.0,38.9305,38.94,38.921,38.9305,177511.0
2023-07-14 15:40:00,41.03,41.04,41.02,41.03,568603.0,38.94,38.9495,38.9305,38.94,568603.0
2023-07-14 15:45:00,41.03,41.04,41.02,41.03,270956.0,38.94,38.9495,38.9305,38.94,270956.0
2023-07-14 15:50:00,41.02,41.04,41.02,41.02,662731.0,38.9305,38.9495,38.9305,38.9305,662731.0
2023-07-14 15:55:00,41.02,41.03,41.0,41.01,1503064.0,38.9305,38.94,38.9115,38.921,1503064.0
2023-07-17 09:30:00,40.84,40.84,40.73,40.73,1007865.0,38.7597,38.7597,38.6553,38.6553,1007865.0
2023-07-17 09:35:00,40.73,40.77,40.67,40.68,839924.0,38.6553,38.6932,38.5983,38.6078,839924.0
2023-07-17 09:40:00,40.67,40.72,40.67,40.72,249820.0,38.5983,38.6458,38.5983,38.6458,249820.0
2023-07-17 09:45:00,40.72,40.77,40.69,40.77,356150.0,38.6458,38.6932,38.6173,38.6932,356150.0
2023-07-17 09:50:00,40.77,40.92,40.77,40.92,249772.0,38.6932,38.8356,38.6932,38.8356,249772.0
2023-07-17 09:55:00,40.93,40.99,40.92,40.99,390232.0,38.8451,38.902,38.8356,38.902,390232.0
2023-07-17 10:00:00,41.0,41.02,40.97,40.99,152606.0,38.9115,38.9305,38.883,38.902,152606.0
2023-07-17 10:05:00,40.99,41.0,40.94,40.95,215875.0,38.902,38.9115,38.8546,38.8641,215875.0
2023-07-17 10:10:00,40.94,40.98,40.92,40.98,124717.0,38.8546,38.8925,38.8356,38.8925,124717.0
2023-07-17 10:15:00,40.98,41.0,40.96,40.96,102357.0,38.8925,38.9115,38.8736,38.8736,102357.0
2023-07-17 10:20:00,40.96,41.01,40.95,40.99,131097.0,38.8736,38.921,38.8641,38.902,131097.0
2023-07-17 10:25:00,40.99,41.01,40.97,41.0,50732.0,38.902,38.921,38.883,38.9115,50732.0
2023-07-17 10:30:00,41.0,41.01,40.98,40.98,43898.0,38.9115,38.921,38.8925,38.8925,43898.0
2023-07-17 10:35:00,40.99,40.99,40.97,40.98,43775.0,38.902,38.902,38.883,38.8925,43775.0
2023-07-17 10:40:00,40.98,41.0,40.97,40.98,44837.0,38.8925,38.9115,38.883,38.8925,44837.0
2023-07-17 10:45:00,40.98,41.0,40.97,41.0,330958.0,38.8925,38.9115,38.883,38.9115,330958.0
2023-07-17 10:50:00,40.99,40.99,40.97,40.98,45915.0,38.902,38.902,38.883,38.8925,45915.0
2023-07-17 10:55:00,40.98,40.99,40.96,40.98,226489.0,38.8925,38.902,38.8736,38.8925,226489.0
2023-07-17 11:00:00,40.98,40.99,40.95,40.96,103540.0,38.8925,38.902,38.8641,38.8736,103540.0
2023-07-17 11:05:00,40.95,40.96,40.94,40.95,2497293.0,38.8641,38.8736,38.8546,38.8641,2497293.0
2023-07-17 11:10:00,40.95,40.95,40.92,40.93,386610.0,38.8641,38.8641,38.8356,38.8451,386610.0
2023-07-17 11:15:00,40.93,40.95,40.92,40.92,370788.0,38.8451,38.8641,38.8356,38.8356,370788.0
2023-07-17 11:20:00,40.93,40.93,40.91,40.92,231438.0,38.8451,38.8451,38.8261,38.8356,231438.0
2023-07-17 11:25:00,40.91,40.91,40.88,40.9,290590.0,38.8261,38.8261,38.7976,38.8166,290590.0
2023-07-17 11:30:00,40.9,40.94,40.9,40.94,143416.0,38.8166,38.8546,38.8166,38.8546,143416.0
2023-07-17 11:35:00,40.94,40.96,40.94,40.95,181284.0,38.8546,38.8736,38.8546,38.8641,181284.0
2023-07-17 11:40:00,40.95,40.95,40.94,40.95,80918.0,38.8641,38.8641,38.8546,38.8641,80918.0
2023-07-17 11:45:00,40.95,40.97,40.94,40.97,286939.0,38.8641,38.883,38.8546,38.883,286939.0
2023-07-17 11:50:00,40.96,40.97,40.96,40.97,83523.0,38.8736,38.883,38.8736,38.883,83523.0
2023-07-17 11:55:00,40.97,40.99,40.96,40.98,162516.0,38.883,38.902,38.8736,38.8925,162516.0
2023-07-17 12:00:00,40.98,41.0,40.98,41.0,82290.0,38.8925,38.9115,38.8925,38.9115,82290.0
2023-07-17 12:05:00,41.0,41.01,40.99,41.01,632590.0,38.9115,38.921,38.902,38.921,632590.0
2023-07-17 12:10:00,41.0,41.01,40.99,41.0,280696.0,38.9115,38.921,38.902,38.9115,280696.0
2023-07-17 12:15:00,41.0,41.0,40.99,40.99,321024.0,38.9115,38.9115,38.902,38.902,321024.0
2023-07-17 12:20:00,40.99,41.0,40.99,40.99,87278.0,38.902,38.9115,38.902,38.902,87278.0
2023-07-17 12:25:00,41.0,41.0,40.98,40.98,86575.0,38.9115,38.9115,38.8925,38.8925,86575.0
2023-07-17 12:30:00,40.98,40.99,40.97,40.98,335826.0,38.8925,38.902,38.883,38.8925,335826.0
2023-07-17 12:35:00,40.98,40.98,40.97,40.97,227562.0,38.8925,38.8925,38.883,38.883,227562.0
2023-07-17 12:40:00,40.97,40.98,40.97,40.98,243192.0,38.883,38.8925,38.883,38.8925,243192.0
2023-07-17 12:45:00,40.98,40.99,40.97,40.99,342115.0,38.8925,38.902,38.883,38.902,342115.0
2023-07-17 12:50:00,40.98,41.0,40.98,41.0,58276.0,38.8925,38.9115,38.8925,38.9115,58276.0
2023-07-17 12:55:00,41.0,41.0,40.99,41.0,17745.0,38.9115,38.9115,38.902,38.9115,17745.0
2023-07-17 13:00:00,41.0,41.0,40.99,40.99,32305.0,38.9115,38.9115,38.902,38.902,32305.0
2023-07-17 13:05:00,41.0,41.01,40.99,41.01,100174.0,38.9115,38.921,38.902,38.921,100174.0
2023-07-17 13:10:00,41.01,41.01,41.0,41.0,27253.0,38.921,38.921,38.9115,38.9115,27253.0
2023-07-17 13:15:00,41.01,41.01,40.98,40.98,78309.0,38.921,38.921,38.8925,38.8925,78309.0
2023-07-17 13:20:00,40.98,40.98,40.96,40.97,87972.0,38.8925,38.8925,38.8736,38.883,87972.0
2023-07-17 13:25:00,40.98,40.98,40.96,40.98,105248.0,38.8925,38.8925,38.8736,38.8925,105248.0
2023-07-17 13:30:00,40.97,40.99,40.97,40.98,104753.0,38.883,38.902,38.883,38.8925,104753.0
2023-07-17 13:35:00,40.98,41.0,40.98,41.0,42244.0,38.8925,38.9115,38.8925,38.9115,42244.0
2023-07-17 13:40:00,41.0,41.02,40.99,41.02,62246.0,38.9115,38.9305,38.902,38.9305,62246.0
2023-07-17 13:45:00,41.02,41.03,41.01,41.02,51400.0,38.9305,38.94,38.921,38.9305,51400.0
2023-07-17 13:50:00,41.03,41.03,41.01,41.02,112187.0,38.94,38.94,38.921,38.9305,112187.0
2023-07-17 13:55:00,41.02,41.03,41.01,41.02,130745.0,38.9305,38.94,38.921,38.9305,130745.0
2023-07-17 14:00:00,41.02,41.02,41.0,41.01,66388.0,38.9305,38.9305,38.9115,38.921,66388.0
2023-07-17 14:05:00,41.01,41.01,41.0,41.01,95820.0,38.921,38.921,38.9115,38.921,95820.0
2023-07-17 14:10:00,41.01,41.01,40.99,41.0,321529.0,38.921,38.921,38.902,38.9115,321529.0
2023-07-17 14:15:00,41.0,41.0,40.99,40.99,173154.0,38.9115,38.9115,38.902,38.902,173154.0
2023-07-17 14:20:00,40.99,41.01,40.99,41.01,126837.0,38.902,38.921,38.902,38.921,126837.0
2023-07-17 14:25:00,41.01,41.01,41.0,41.01,275278.0,38.921,38.921,38.9115,38.921,275278.0
2023-07-17 14:30:00,41.01,41.01,40.99,40.99,187547.0,38.921,38.921,38.902,38.902,187547.0
2023-07-17 14:35:00,40.99,41.0,40.99,40.99,58339.0,38.902,38.9115,38.902,38.902,58339.0
2023-07-17 14:40:00,41.0,41.0,40.99,41.0,321654.0,38.9115,38.9115,38.902,38.9115,321654.0
2023-07-17 14:45:00,41.0,41.0,40.99,41.0,222315.0,38.9115,38.9115,38.902,38.9115,222315.0
2023-07-17 14:50:00,40.99,41.01,40.99,41.01,521876.0,38.902,38.921,38.902,38.921,521876.0
2023-07-17 14:55:00,41.01,41.01,41.0,41.01,71446.0,38.921,38.921,38.9115,38.921,71446.0
2023-07-17 15:00:00,41.01,41.04,41.0,41.04,123007.0,38.921,38.9495,38.9115,38.9495,123007.0
2023-07-17 15:05:00,41.04,41.04,41.03,41.04,184852.0,38.9495,38.9495,38.94,38.9495,184852.0
2023-07-17 15:10:00,41.04,41.04,41.03,41.04,119542.0,38.9495,38.9495,38.94,38.9495,119542.0
2023-07-17 15:15:00,41.04,41.06,41.03,41.05,265542.0,38.9495,38.9685,38.94,38.959,265542.0
2023-07-17 15:20:00,41.05,41.06,41.03,41.05,228472.0,38.959,38.9685,38.94,38.959,228472.0
2023-07-17 15:25:00,41.05,41.05,41.04,41.04,99353.0,38.959,38.959,38.9495,38.9495,99353.0
2023-07-17 15:30:00,41.04,41.04,41.02,41.03,473980.0,38.9495,38.9495,38.9305,38.94,473980.0
2023-07-17 15:35:00,41.04,41.05,41.03,41.05,53536.0,38.9495,38.959,38.94,38.959,53536.0
2023-07-17 15:40:00,41.05,41.05,41.03,41.05,1235671.0,38.959,38.959,38.94,38.959,1235671.0
2023-07-17 15:45:00,41.05,41.05,41.04,41.04,211159.0,38.959,38.959,38.9495,38.9495,211159.0
2023-07-17 15:50:00,41.04,41.06,41.03,41.05,654522.0,38.9495,38.9685,38.94,38.959,654522.0
2023-07-17 15:55:00,41.05,41.07,41.04,41.07,1616961.0,38.959,38.9779,38.9495,38.9779,1616961.0
2023-07-18 09:30:00,40.83,40.83,40.7,40.73,506290.0,38.7502,38.7502,38.6268,38.6553,506290.0
2023-07-18 09:35:00,40.73,40.84,40.72,40.82,346286.0,38.6553,38.7597,38.6458,38.7407,346286.0
2023-07-18 09:40:00,40.82,40.85,40.76,40.79,259975.0,38.7407,38.7692,38.6837,38.7122,259975.0
2023-07-18 09:45:00,40.8,40.81,40.75,40.77,355326.0,38.7217,38.7312,38.6742,38.6932,355326.0
2023-07-18 09:50:00,40.78,40.81,40.74,40.8,205689.0,38.7027,38.7312,38.6648,38.7217,205689.0
2023-07-18 09:55:00,40.79,40.83,40.77,40.82,194841.0,38.7122,38.7502,38.6932,38.7407,194841.0
2023-07-18 10:00:00,40.83,40.85,40.82,40.83,216915.0,38.7502,38.7692,38.7407,38.7502,216915.0
2023-07-18 10:05:00,40.83,40.84,40.81,40.82,204990.0,38.7502,38.7597,38.7312,38.7407,204990.0
2023-07-18 10:10:00,40.83,40.86,40.82,40.84,191418.0,38.7502,38.7786,38.7407,38.7597,191418.0
2023-07-18 10:15:00,40.84,40.85,40.82,40.84,73799.0,38.7597,38.7692,38.7407,38.7597,73799.0
2023-07-18 10:20:00,40.84,40.86,40.82,40.85,194137.0,38.7597,38.7786,38.7407,38.7692,194137.0
2023-07-18 10:25:00,40.84,40.91,40.83,40.91,393271.0,38.7597,38.8261,38.7502,38.8261,393271.0
2023-07-18 10:30:00,40.91,40.92,40.86,40.86,276581.0,38.8261,38.8356,38.7786,38.7786,276581.0
2023-07-18 10:35:00,40.87,40.9,40.86,40.88,87763.0,38.7881,38.8166,38.7786,38.7976,87763.0
2023-07-18 10:40:00,40.88,40.89,40.87,40.89,211358.0,38.7976,38.8071,38.7881,38.8071,211358.0
2023-07-18 10:45:00,40.88,40.88,40.86,40.88,150855.0,38.7976,38.7976,38.7786,38.7976,150855.0
2023-07-18 10:50:00,40.88,40.9,40.87,40.9,555994.0,38.7976,38.8166,38.7881,38.8166,555994.0
2023-07-18 10:55:00,40.9,40.91,40.89,40.9,146591.0,38.8166,38.8261,38.8071,38.8166,146591.0
2023-07-18 11:00:00,40.9,40.9,40.87,40.88,72681.0,38.8166,38.8166,38.7881,38.7976,72681.0
2023-07-18 11:05:00,40.89,40.9,40.87,40.9,243713.0,38.8071,38.8166,38.7881,38.8166,243713.0
2023-07-18 11:10:00,40.89,40.91,40.88,40.89,94429.0,38.8071,38.8261,38.7976,38.8071,94429.0
2023-07-18 11:15:00,40.9,40.9,40.88,40.89,46150.0,38.8166,38.8166,38.7976,38.8071,46150.0
2023-07-18 11:20:00,40.89,40.89,40.86,40.87,40526.0,38.8071,38.8071,38.7786,38.7881,40526.0
2023-07-18 11:25:00,40.86,40.87,40.82,40.83,97004.0,38.7786,38.7881,38.7407,38.7502,97004.0
2023-07-18 11:30:00,40.82,40.83,40.8,40.8,154750.0,38.7407,38.7502,38.7217,38.7217,154750.0
2023-07-18 11:35:00,40.8,40.81,40.78,40.79,135054.0,38.7217,38.7312,38.7027,38.7122,135054.0
2023-07-18 11:40:00,40.79,40.79,40.76,40.77,201365.0,38.7122,38.7122,38.6837,38.6932,201365.0
2023-07-18 11:45:00,40.78,40.8,40.77,40.8,122837.0,38.7027,38.7217,38.6932,38.7217,122837.0
2023-07-18 11:50:00,40.8,40.82,40.79,40.8,119371.0,38.7217,38.7407,38.7122,38.7217,119371.0
2023-07-18 11:55:00,40.8,40.83,40.8,40.83,66493.0,38.7217,38.7502,38.7217,38.7502,66493.0
2023-07-18 12:00:00,40.83,40.83,40.8,40.8,162325.0,38.7502,38.7502,38.7217,38.7217,162325.0
2023-07-18 12:05:00,40.8,40.81,40.79,40.81,130574.0,38.7217,38.7312,38.7122,38.7312,130574.0
2023-07-18 12:10:00,40.81,40.81,40.79,40.8,97313.0,38.7312,38.7312,38.7122,38.7217,97313.0
2023-07-18 12:15:00,40.8,40.82,40.8,40.82,201166.0,38.7217,38.7407,38.7217,38.7407,201166.0
2023-07-18 12:20:00,40.82,40.83,40.78,40.78,303484.0,38.7407,38.7502,38.7027,38.7027,303484.0
2023-07-18 12:25:00,40.78,40.81,40.77,40.81,73173.0,38.7027,38.7312,38.6932,38.7312,73173.0
2023-07-18 12:30:00,40.8,40.81,40.78,40.79,104290.0,38.7217,38.7312,38.7027,38.7122,104290.0
2023-07-18 12:35:00,40.79,40.8,40.78,40.79,38171.0,38.7122,38.7217,38.7027,38.7122,38171.0
2023-07-18 12:40:00,40.79,40.8,40.76,40.77,81534.0,38.7122,38.7217,38.6837,38.6932,81534.0
2023-07-18 12:45:00,40.77,40.77,40.73,40.74,72075.0,38.6932,38.6932,38.6553,38.6648,72075.0
2023-07-18 12:50:00,40.75,40.75,40.72,40.72,91980.0,38.6742,38.6742,38.6458,38.6458,91980.0
2023-07-18 12:55:00,40.72,40.72,40.69,40.69,85214.0,38.6458,38.6458,38.6173,38.6173,85214.0
2023-07-18 13:00:00,40.7,40.7,40.68,40.69,43622.0,38.6268,38.6268,38.6078,38.6173,43622.0
2023-07-18 13:05:00,40.69,40.7,40.68,40.7,76922.0,38.6173,38.6268,38.6078,38.6268,76922.0
2023-07-18 13:10:00,40.7,40.71,40.69,40.71,30744.0,38.6268,38.6363,38.6173,38.6363,30744.0
2023-07-18 13:15:00,40.71,40.72,40.69,40.7,1078973.0,38.6363,38.6458,38.6173,38.6268,1078973.0
2023-07-18 13:20:00,40.7,40.7,40.67,40.69,542236.0,38.6268,38.6268,38.5983,38.6173,542236.0
2023-07-18 13:25:00,40.69,40.69,40.67,40.68,265214.0,38.6173,38.6173,38.5983,38.6078,265214.0
2023-07-18 13:30:00,40.68,40.69,40.67,40.69,1417771.0,38.6078,38.6173,38.5983,38.6173,1417771.0
2023-07-18 13:35:00,40.69,40.69,40.66,40.66,1004603.0,38.6173,38.6173,38.5888,38.5888,1004603.0
2023-07-18 13:40:00,40.66,40.67,40.65,40.65,268062.0,38.5888,38.5983,38.5793,38.5793,268062.0
2023-07-18 13:45:00,40.65,40.67,40.65,40.67,86853.0,38.5793,38.5983,38.5793,38.5983,86853.0
2023-07-18 13:50:00,40.66,40.67,40.65,40.66,21433.0,38.5888,38.5983,38.5793,38.5888,21433.0
2023-07-18 13:55:00,40.66,40.67,40.65,40.66,201630.0,38.5888,38.5983,38.5793,38.5888,201630.0
2023-07-18 14:00:00,40.66,40.67,40.64,40.65,128138.0,38.5888,38.5983,38.5699,38.5793,128138.0
2023-07-18 14:05:00,40.65,40.66,40.64,40.66,50928.0,38.5793,38.5888,38.5699,38.5888,50928.0
2023-07-18 14:10:00,40.66,40.69,40.65,40.69,299247.0,38.5888,38.6173,38.5793,38.6173,299247.0
2023-07-18 14:15:00,40.7,40.72,40.69,40.72,59934.0,38.6268,38.6458,38.6173,38.6458,59934.0
2023-07-18 14:20:00,40.72,40.75,40.71,40.75,90385.0,38.6458,38.6742,38.6363,38.6742,90385.0
2023-07-18 14:25:00,40.74,40.76,40.73,40.75,162707.0,38.6648,38.6837,38.6553,38.6742,162707.0
2023-07-18 14:30:00,40.76,40.77,40.74,40.76,94170.0,38.6837,38.6932,38.6648,38.6837,94170.0
2023-07-18 14:35:00,40.76,40.77,40.75,40.76,125499.0,38.6837,38.6932,38.6742,38.6837,125499.0
2023-07-18 14:40:00,40.77,40.77,40.75,40.76,78076.0,38.6932,38.6932,38.6742,38.6837,78076.0
2023-07-18 14:45:00,40.77,40.78,40.76,40.78,49552.0,38.6932,38.7027,38.6837,38.7027,49552.0
2023-07-18 14:50:00,40.77,40.78,40.76,40.77,118926.0,38.6932,38.7027,38.6837,38.6932,118926.0
2023-07-18 14:55:00,40.77,40.77,40.76,40.77,519088.0,38.6932,38.6932,38.6837,38.6932,519088.0
2023-07-18 15:00:00,40.76,40.77,40.73,40.75,785612.0,38.6837,38.6932,38.6553,38.6742,785612.0
2023-07-18 15:05:00,40.75,40.75,40.74,40.75,295353.0,38.6742,38.6742,38.6648,38.6742,295353.0
2023-07-18 15:10:00,40.74,40.75,40.74,40.75,54606.0,38.6648,38.6742,38.6648,38.6742,54606.0
2023-07-18 15:15:00,40.75,40.76,40.74,40.76,803659.0,38.6742,38.6837,38.6648,38.6837,803659.0
2023-07-18 15:20:00,40.76,40.76,40.75,40.76,63445.0,38.6837,38.6837,38.6742,38.6837,63445.0
2023-07-18 15:25:00,40.76,40.76,40.75,40.76,82762.0,38.6837,38.6837,38.6742,38.6837,82762.0
2023-07-18 15:30:00,40.76,40.77,40.74,40.76,1259545.0,38.6837,38.6932,38.6648,38.6837,1259545.0
2023-07-18 15:35:00,40.76,40.76,40.75,40.76,484808.0,38.6837,38.6837,38.6742,38.6837,484808.0
2023-07-18 15:40:00,40.76,40.76,40.75,40.76,367738.0,38.6837,38.6837,38.6742,38.6837,367738.0
2023-07-18 15:45:00,40.76,40.76,40.75,40.76,683456.0,38.6837,38.6837,38.6742,38.6837,683456.0
2023-07-18 15:50:00,40.76,40.77,40.75,40.77,736458.0,38.6837,38.6932,38.6742,38.6932,736458.0
2023-07-18 15:55:00,40.76,40.77,40.74,40.75,2121863.0,38.6837,38.6932,38.6648,38.6742,2121863.0
2023-07-19 09:30:00,40.82,40.95,40.82,40.92,537448.0,38.7407,38.8641,38.7407,38.8356,537448.0
2023-07-19 09:35:00,40.93,40.98,40.91,40.97,295605.0,38.8451,38.8925,38.8261,38.883,295605.0
2023-07-19 09:40:00,40.97,40.99,40.94,40.94,449199.0,38.883,38.902,38.8546,38.8546,449199.0
2023-07-19 09:45:00,40.95,40.96,40.92,40.93,397554.0,38.8641,38.8736,38.8356,38.8451,397554.0
2023-07-19 09:50:00,40.93,40.95,40.9,40.91,231441.0,38.8451,38.8641,38.8166,38.8261,231441.0
2023-07-19 09:55:00,40.92,40.92,40.87,40.88,287751.0,38.8356,38.8356,38.7881,38.7976,287751.0
2023-07-19 10:00:00,40.87,40.87,40.81,40.85,357475.0,38.7881,38.7881,38.7312,38.7692,357475.0
2023-07-19 10:05:00,40.85,40.88,40.83,40.83,231326.0,38.7692,38.7976,38.7502,38.7502,231326.0
2023-07-19 10:10:00,40.83,40.83,40.79,40.79,267954.0,38.7502,38.7502,38.7122,38.7122,267954.0
2023-07-19 10:15:00,40.79,40.82,40.77,40.82,237118.0,38.7122,38.7407,38.6932,38.7407,237118.0
2023-07-19 10:20:00,40.81,40.83,40.8,40.83,191477.0,38.7312,38.7502,38.7217,38.7502,191477.0
2023-07-19 10:25:00,40.83,40.83,40.75,40.75,230161.0,38.7502,38.7502,38.6742,38.6742,230161.0
2023-07-19 10:30:00,40.75,40.77,40.71,40.72,230623.0,38.6742,38.6932,38.6363,38.6458,230623.0
2023-07-19 10:35:00,40.71,40.73,40.69,40.72,164807.0,38.6363,38.6553,38.6173,38.6458,164807.0
2023-07-19 10:40:00,40.72,40.76,40.71,40.75,197974.0,38.6458,38.6837,38.6363,38.6742,197974.0
2023-07-19 10:45:00,40.75,40.76,40.72,40.72,261963.0,38.6742,38.6837,38.6458,38.6458,261963.0
2023-07-19 10:50:00,40.73,40.78,40.73,40.75,292513.0,38.6553,38.7027,38.6553,38.6742,292513.0
2023-07-19 10:55:00,40.74,40.76,40.72,40.74,357672.0,38.6648,38.6837,38.6458,38.6648,357672.0
2023-07-19 11:00:00,40.75,40.75,40.72,40.73,307046.0,38.6742,38.6742,38.6458,38.6553,307046.0
2023-07-19 11:05:00,40.74,40.76,40.73,40.75,456803.0,38.6648,38.6837,38.6553,38.6742,456803.0
2023-07-19 11:10:00,40.75,40.79,40.74,40.78,129137.0,38.6742,38.7122,38.6648,38.7027,129137.0
2023-07-19 11:15:00,40.77,40.78,40.77,40.78,55184.0,38.6932,38.7027,38.6932,38.7027,55184.0
2023-07-19 11:20:00,40.78,40.79,40.77,40.78,56361.0,38.7027,38.7122,38.6932,38.7027,56361.0
2023-07-19 11:25:00,40.77,40.81,40.77,40.79,560942.0,38.6932,38.7312,38.6932,38.7122,560942.0
2023-07-19 11:30:00,40.79,40.79,40.77,40.77,218107.0,38.7122,38.7122,38.6932,38.6932,218107.0
2023-07-19 11:35:00,40.77,40.79,40.76,40.78,146455.0,38.6932,38.7122,38.6837,38.7027,146455.0
2023-07-19 11:40:00,40.77,40.81,40.77,40.8,129707.0,38.6932,38.7312,38.6932,38.7217,129707.0
2023-07-19 11:45:00,40.79,40.8,40.77,40.79,48495.0,38.7122,38.7217,38.6932,38.7122,48495.0
2023-07-19 11:50:00,40.79,40.79,40.74,40.75,1619497.0,38.7122,38.7122,38.6648,38.6742,1619497.0
2023-07-19 11:55:00,40.75,40.75,40.68,40.69,2017347.0,38.6742,38.6742,38.6078,38.6173,2017347.0
2023-07-19 12:00:00,40.69,40.71,40.67,40.69,442922.0,38.6173,38.6363,38.5983,38.6173,442922.0
2023-07-19 12:05:00,40.69,40.74,40.69,40.74,430357.0,38.6173,38.6648,38.6173,38.6648,430357.0
2023-07-19 12:10:00,40.74,40.75,40.71,40.73,143373.0,38.6648,38.6742,38.6363,38.6553,143373.0
2023-07-19 12:15:00,40.73,40.74,40.72,40.72,284765.0,38.6553,38.6648,38.6458,38.6458,284765.0
2023-07-19 12:20:00,40.72,40.73,40.7,40.71,819524.0,38.6458,38.6553,38.6268,38.6363,819524.0
2023-07-19 12:25:00,40.71,40.71,40.68,40.69,110733.0,38.6363,38.6363,38.6078,38.6173,110733.0
2023-07-19 12:30:00,40.69,40.69,40.66,40.67,875601.0,38.6173,38.6173,38.5888,38.5983,875601.0
2023-07-19 12:35:00,40.67,40.67,40.63,40.64,418664.0,38.5983,38.5983,38.5604,38.5699,418664.0
2023-07-19 12:40:00,40.63,40.68,40.63,40.68,64096.0,38.5604,38.6078,38.5604,38.6078,64096.0
2023-07-19 12:45:00,40.67,40.68,40.66,40.67,340069.0,38.5983,38.6078,38.5888,38.5983,340069.0
2023-07-19 12:50:00,40.68,40.68,40.66,40.67,166903.0,38.6078,38.6078,38.5888,38.5983,166903.0
2023-07-19 12:55:00,40.67,40.67,40.66,40.67,613691.0,38.5983,38.5983,38.5888,38.5983,613691.0
2023-07-19 13:00:00,40.67,40.67,40.65,40.66,190603.0,38.5983,38.5983,38.5793,38.5888,190603.0
2023-07-19 13:05:00,40.66,40.67,40.64,40.65,115355.0,38.5888,38.5983,38.5699,38.5793,115355.0
2023-07-19 13:10:00,40.65,40.67,40.65,40.67,182837.0,38.5793,38.5983,38.5793,38.5983,182837.0
2023-07-19 13:15:00,40.67,40.67,40.66,40.66,79469.0,38.5983,38.5983,38.5888,38.5888,79469.0
2023-07-19 13:20:00,40.66,40.67,40.65,40.66,59898.0,38.5888,38.5983,38.5793,38.5888,59898.0
2023-07-19 13:25:00,40.66,40.67,40.65,40.66,54976.0,38.5888,38.5983,38.5793,38.5888,54976.0
2023-07-19 13:30:00,40.66,40.67,40.66,40.67,48972.0,38.5888,38.5983,38.5888,38.5983,48972.0
2023-07-19 13:35:00,40.66,40.67,40.65,40.66,78872.0,38.5888,38.5983,38.5793,38.5888,78872.0
2023-07-19 13:40:00,40.66,40.69,40.65,40.69,123814.0,38.5888,38.6173,38.5793,38.6173,123814.0
2023-07-19 13:45:00,40.69,40.7,40.68,40.69,257257.0,38.6173,38.6268,38.6078,38.6173,257257.0
2023-07-19 13:50:00,40.68,40.69,40.67,40.68,91874.0,38.6078,38.6173,38.5983,38.6078,91874.0
2023-07-19 13:55:00,40.68,40.68,40.67,40.67,121325.0,38.6078,38.6078,38.5983,38.5983,121325.0
2023-07-19 14:00:00,40.68,40.68,40.67,40.67,164780.0,38.6078,38.6078,38.5983,38.5983,164780.0
2023-07-19 14:05:00,40.67,40.68,40.63,40.64,537050.0,38.5983,38.6078,38.5604,38.5699,537050.0
2023-07-19 14:10:00,40.64,40.67,40.64,40.64,470056.0,38.5699,38.5983,38.5699,38.5699,470056.0
2023-07-19 14:15:00,40.64,40.65,40.64,40.65,122091.0,38.5699,38.5793,38.5699,38.5793,122091.0
2023-07-19 14:20:00,40.65,40.65,40.63,40.65,186575.0,38.5793,38.5793,38.5604,38.5793,186575.0
2023-07-19 14:25:00,40.65,40.67,40.64,40.66,296985.0,38.5793,38.5983,38.5699,38.5888,296985.0
2023-07-19 14:30:00,40.66,40.7,40.66,40.69,210864.0,38.5888,38.6268,38.5888,38.6173,210864.0
2023-07-19 14:35:00,40.7,40.71,40.69,40.7,224159.0,38.6268,38.6363,38.6173,38.6268,224159.0
2023-07-19 14:40:00,40.7,40.71,40.69,40.71,171139.0,38.6268,38.6363,38.6173,38.6363,171139.0
2023-07-19 14:45:00,40.71,40.72,40.69,40.7,120999.0,38.6363,38.6458,38.6173,38.6268,120999.0
2023-07-19 14:50:00,40.7,40.71,40.69,40.7,29991.0,38.6268,38.6363,38.6173,38.6268,29991.0
2023-07-19 14:55:00,40.7,40.71,40.7,40.71,56220.0,38.6268,38.6363,38.6268,38.6363,56220.0
2023-07-19 15:00:00,40.71,40.72,40.7,40.72,61839.0,38.6363,38.6458,38.6268,38.6458,61839.0
2023-07-19 15:05:00,40.72,40.72,40.71,40.72,21760.0,38.6458,38.6458,38.6363,38.6458,21760.0
2023-07-19 15:10:00,40.72,40.72,40.71,40.72,24712.0,38.6458,38.6458,38.6363,38.6458,24712.0
2023-07-19 15:15:00,40.72,40.73,40.71,40.72,162799.0,38.6458,38.6553,38.6363,38.6458,162799.0
2023-07-19 15:20:00,40.72,40.74,40.71,40.74,94984.0,38.6458,38.6648,38.6363,38.6648,94984.0
2023-07-19 15:25:00,40.73,40.74,40.73,40.73,41391.0,38.6553,38.6648,38.6553,38.6553,41391.0
2023-07-19 15:30:00,40.73,40.74,40.71,40.72,63284.0,38.6553,38.6648,38.6363,38.6458,63284.0
2023-07-19 15:35:00,40.72,40.72,40.69,40.71,140039.0,38.6458,38.6458,38.6173,38.6363,140039.0
2023-07-19 15:40:00,40.7,40.72,40.7,40.72,177351.0,38.6268,38.6458,38.6268,38.6458,177351.0
2023-07-19 15:45:00,40.72,40.72,40.69,40.7,386161.0,38.6458,38.6458,38.6173,38.6268,386161.0
2023-07-19 15:50:00,40.7,40.72,40.69,40.7,331928.0,38.6268,38.6458,38.6173,38.6268,331928.0
2023-07-19 15:55:00,40.7,40.71,40.68,40.68,1529585.0,38.6268,38.6363,38.6078,38.6078,1529585.0
2023-07-20 09:30:00,40.5,40.53,40.43,40.5,935989.0,38.437,38.4655,38.3706,38.437,935989.0
2023-07-20 09:35:00,40.49,40.5,40.43,40.5,265703.0,38.4275,38.437,38.3706,38.437,265703.0
2023-07-20 09:40:00,40.5,40.56,40.49,40.55,369836.0,38.437,38.4939,38.4275,38.4844,369836.0
2023-07-20 09:45:00,40.56,40.58,40.55,40.57,158728.0,38.4939,38.5129,38.4844,38.5034,158728.0
2023-07-20 09:50:00,40.58,40.59,40.55,40.59,177819.0,38.5129,38.5224,38.4844,38.5224,177819.0
2023-07-20 09:55:00,40.58,40.6,40.55,40.57,339841.0,38.5129,38.5319,38.4844,38.5034,339841.0
2023-07-20 10:00:00,40.58,40.59,40.55,40.56,213610.0,38.5129,38.5224,38.4844,38.4939,213610.0
2023-07-20 10:05:00,40.56,40.57,40.52,40.52,197505.0,38.4939,38.5034,38.456,38.456,197505.0
2023-07-20 10:10:00,40.52,40.53,40.48,40.5,193918.0,38.456,38.4655,38.418,38.437,193918.0
2023-07-20 10:15:00,40.5,40.51,40.45,40.46,327398.0,38.437,38.4465,38.3895,38.399,327398.0
2023-07-20 10:20:00,40.46,40.46,40.42,40.43,344188.0,38.399,38.399,38.3611,38.3706,344188.0
2023-07-20 10:25:00,40.43,40.43,40.38,40.4,1601752.0,38.3706,38.3706,38.3231,38.3421,1601752.0
2023-07-20 10:30:00,40.4,40.41,40.34,40.36,515004.0,38.3421,38.3516,38.2851,38.3041,515004.0
2023-07-20 10:35:00,40.36,40.38,40.33,40.34,263498.0,38.3041,38.3231,38.2756,38.2851,263498.0
2023-07-20 10:40:00,40.34,40.36,40.31,40.33,230794.0,38.2851,38.3041,38.2567,38.2756,230794.0
2023-07-20 10:45:00,40.33,40.35,40.32,40.35,837033.0,38.2756,38.2946,38.2662,38.2946,837033.0
2023-07-20 10:50:00,40.36,40.38,40.35,40.37,166909.0,38.3041,38.3231,38.2946,38.3136,166909.0
2023-07-20 10:55:00,40.38,40.41,40.36,40.41,465548.0,38.3231,38.3516,38.3041,38.3516,465548.0
2023-07-20 11:00:00,40.41,40.42,40.4,40.42,181055.0,38.3516,38.3611,38.3421,38.3611,181055.0
2023-07-20 11:05:00,40.41,40.44,40.41,40.43,251139.0,38.3516,38.38,38.3516,38.3706,251139.0
2023-07-20 11:10:00,40.43,40.45,40.42,40.42,192714.0,38.3706,38.3895,38.3611,38.3611,192714.0
2023-07-20 11:15:00,40.42,40.43,40.39,40.4,521458.0,38.3611,38.3706,38.3326,38.3421,521458.0
2023-07-20 11:20:00,40.4,40.4,40.36,40.39,692860.0,38.3421,38.3421,38.3041,38.3326,692860.0
2023-07-20 11:25:00,40.39,40.4,40.37,40.38,162209.0,38.3326,38.3421,38.3136,38.3231,162209.0
2023-07-20 11:30:00,40.38,40.4,40.36,40.38,348791.0,38.3231,38.3421,38.3041,38.3231,348791.0
2023-07-20 11:35:00,40.38,40.4,40.37,40.4,132522.0,38.3231,38.3421,38.3136,38.3421,132522.0
2023-07-20 11:40:00,40.39,40.4,40.37,40.39,237718.0,38.3326,38.3421,38.3136,38.3326,237718.0
2023-07-20 11:45:00,40.39,40.39,40.35,40.35,249992.0,38.3326,38.3326,38.2946,38.2946,249992.0
2023-07-20 11:50:00,40.35,40.38,40.34,40.37,208542.0,38.2946,38.3231,38.2851,38.3136,208542.0
2023-07-20 11:55:00,40.36,40.38,40.36,40.37,94796.0,38.3041,38.3231,38.3041,38.3136,94796.0
2023-07-20 12:00:00,40.37,40.39,40.36,40.39,88066.0,38.3136,38.3326,38.3041,38.3326,88066.0
2023-07-20 12:05:00,40.38,40.41,40.38,40.41,151197.0,38.3231,38.3516,38.3231,38.3516,151197.0
2023-07-20 12:10:00,40.41,40.41,40.39,40.39,134631.0,38.3516,38.3516,38.3326,38.3326,134631.0
2023-07-20 12:15:00,40.4,40.41,40.38,40.39,148609.0,38.3421,38.3516,38.3231,38.3326,148609.0
2023-07-20 12:20:00,40.39,40.39,40.36,40.37,824112.0,38.3326,38.3326,38.3041,38.3136,824112.0
2023-07-20 12:25:00,40.38,40.43,40.38,40.42,1181932.0,38.3231,38.3706,38.3231,38.3611,1181932.0
2023-07-20 12:30:00,40.42,40.45,40.41,40.43,864922.0,38.3611,38.3895,38.3516,38.3706,864922.0
2023-07-20 12:35:00,40.43,40.44,40.4,40.4,469076.0,38.3706,38.38,38.3421,38.3421,469076.0
2023-07-20 12:40:00,40.4,40.42,40.39,40.41,975507.0,38.3421,38.3611,38.3326,38.3516,975507.0
2023-07-20 12:45:00,40.4,40.44,40.4,40.44,230108.0,38.3421,38.38,38.3421,38.38,230108.0
2023-07-20 12:50:00,40.44,40.44,40.43,40.44,96676.0,38.38,38.38,38.3706,38.38,96676.0
2023-07-20 12:55:00,40.44,40.45,40.43,40.44,101930.0,38.38,38.3895,38.3706,38.38,101930.0
2023-07-20 13:00:00,40.44,40.45,40.43,40.45,118440.0,38.38,38.3895,38.3706,38.3895,118440.0
2023-07-20 13:05:00,40.45,40.47,40.45,40.46,223003.0,38.3895,38.4085,38.3895,38.399,223003.0
2023-07-20 13:10:00,40.45,40.46,40.43,40.44,531820.0,38.3895,38.399,38.3706,38.38,531820.0
2023-07-20 13:15:00,40.44,40.45,40.41,40.43,605086.0,38.38,38.3895,38.3516,38.3706,605086.0
2023-07-20 13:20:00,40.43,40.44,40.42,40.43,65589.0,38.3706,38.38,38.3611,38.3706,65589.0
2023-07-20 13:25:00,40.43,40.46,40.42,40.46,122294.0,38.3706,38.399,38.3611,38.399,122294.0
2023-07-20 13:30:00,40.46,40.48,40.46,40.48,65016.0,38.399,38.418,38.399,38.418,65016.0
2023-07-20 13:35:00,40.48,40.48,40.45,40.45,52383.0,38.418,38.418,38.3895,38.3895,52383.0
2023-07-20 13:40:00,40.46,40.47,40.45,40.47,110043.0,38.399,38.4085,38.3895,38.4085,110043.0
2023-07-20 13:45:00,40.47,40.48,40.46,40.47,68070.0,38.4085,38.418,38.399,38.4085,68070.0
2023-07-20 13:50:00,40.48,40.48,40.44,40.45,67407.0,38.418,38.418,38.38,38.3895,67407.0
2023-07-20 13:55:00,40.44,40.45,40.43,40.45,72405.0,38.38,38.3895,38.3706,38.3895,72405.0
2023-07-20 14:00:00,40.45,40.45,40.43,40.44,590893.0,38.3895,38.3895,38.3706,38.38,590893.0
2023-07-20 14:05:00,40.44,40.46,40.43,40.45,47288.0,38.38,38.399,38.3706,38.3895,47288.0
2023-07-20 14:10:00,40.45,40.45,40.43,40.44,87274.0,38.3895,38.3895,38.3706,38.38,87274.0
2023-07-20 14:15:00,40.44,40.44,40.42,40.43,85823.0,38.38,38.38,38.3611,38.3706,85823.0
2023-07-20 14:20:00,40.42,40.43,40.41,40.41,92051.0,38.3611,38.3706,38.3516,38.3516,92051.0
2023-07-20 14:25:00,40.41,40.41,40.38,40.38,114722.0,38.3516,38.3516,38.3231,38.3231,114722.0
2023-07-20 14:30:00,40.38,40.41,40.38,40.4,196823.0,38.3231,38.3516,38.3231,38.3421,196823.0
2023-07-20 14:35:00,40.4,40.41,40.39,40.41,196709.0,38.3421,38.3516,38.3326,38.3516,196709.0
2023-07-20 14:40:00,40.41,40.42,40.4,40.41,105330.0,38.3516,38.3611,38.3421,38.3516,105330.0
2023-07-20 14:45:00,40.41,40.42,40.4,40.41,50146.0,38.3516,38.3611,38.3421,38.3516,50146.0
2023-07-20 14:50:00,40.41,40.42,40.4,40.4,767159.0,38.3516,38.3611,38.3421,38.3421,767159.0
2023-07-20 14:55:00,40.4,40.41,40.38,40.39,113831.0,38.3421,38.3516,38.3231,38.3326,113831.0
2023-07-20 15:00:00,40.39,40.4,40.38,40.38,152914.0,38.3326,38.3421,38.3231,38.3231,152914.0
2023-07-20 15:05:00,40.38,40.39,40.37,40.38,639934.0,38.3231,38.3326,38.3136,38.3231,639934.0
2023-07-20 15:10:00,40.38,40.38,40.36,40.37,573356.0,38.3231,38.3231,38.3041,38.3136,573356.0
2023-07-20 15:15:00,40.37,40.37,40.35,40.36,207244.0,38.3136,38.3136,38.2946,38.3041,207244.0
2023-07-20 15:20:00,40.35,40.36,40.34,40.34,170307.0,38.2946,38.3041,38.2851,38.2851,170307.0
2023-07-20 15:25:00,40.34,40.35,40.34,40.34,193623.0,38.2851,38.2946,38.2851,38.2851,193623.0
2023-07-20 15:30:00,40.34,40.37,40.34,40.37,516331.0,38.2851,38.3136,38.2851,38.3136,516331.0
2023-07-20 15:35:00,40.37,40.38,40.36,40.36,258169.0,38.3136,38.3231,38.3041,38.3041,258169.0
2023-07-20 15:40:00,40.37,40.38,40.36,40.38,326091.0,38.3136,38.3231,38.3041,38.3231,326091.0
2023-07-20 15:45:00,40.37,40.38,40.36,40.38,483581.0,38.3136,38.3231,38.3041,38.3231,483581.0
2023-07-20 15:50:00,40.38,40.39,40.37,40.39,461005.0,38.3231,38.3326,38.3136,38.3326,461005.0
2023-07-20 15:55:00,40.39,40.39,40.37,40.38,1028690.0,38.3326,38.3326,38.3136,38.3231,1028690.0
2023-07-21 09:30:00,40.49,40.54,40.47,40.51,372994.0,38.4275,38.4749,38.4085,38.4465,372994.0
2023-07-21 09:35:00,40.51,40.53,40.47,40.49,302032.0,38.4465,38.4655,38.4085,38.4275,302032.0
2023-07-21 09:40:00,40.49,40.5,40.45,40.46,192261.0,38.4275,38.437,38.3895,38.399,192261.0
2023-07-21 09:45:00,40.46,40.47,40.37,40.39,347921.0,38.399,38.4085,38.3136,38.3326,347921.0
2023-07-21 09:50:00,40.39,40.41,40.37,40.4,266347.0,38.3326,38.3516,38.3136,38.3421,266347.0
2023-07-21 09:55:00,40.4,40.42,40.39,40.41,385136.0,38.3421,38.3611,38.3326,38.3516,385136.0
2023-07-21 10:00:00,40.4,40.42,40.35,40.37,271056.0,38.3421,38.3611,38.2946,38.3136,271056.0
2023-07-21 10:05:00,40.36,40.39,40.35,40.36,441334.0,38.3041,38.3326,38.2946,38.3041,441334.0
2023-07-21 10:10:00,40.36,40.4,40.35,40.4,204191.0,38.3041,38.3421,38.2946,38.3421,204191.0
2023-07-21 10:15:00,40.4,40.44,40.39,40.42,136117.0,38.3421,38.38,38.3326,38.3611,136117.0
2023-07-21 10:20:00,40.43,40.44,40.38,40.39,118087.0,38.3706,38.38,38.3231,38.3326,118087.0
2023-07-21 10:25:00,40.39,40.4,40.35,40.35,89450.0,38.3326,38.3421,38.2946,38.2946,89450.0
2023-07-21 10:30:00,40.36,40.38,40.35,40.36,248857.0,38.3041,38.3231,38.2946,38.3041,248857.0
2023-07-21 10:35:00,40.37,40.38,40.34,40.36,109287.0,38.3136,38.3231,38.2851,38.3041,109287.0
2023-07-21 10:40:00,40.36,40.39,40.35,40.37,162962.0,38.3041,38.3326,38.2946,38.3136,162962.0
2023-07-21 10:45:00,40.37,40.38,40.36,40.37,34207.0,38.3136,38.3231,38.3041,38.3136,34207.0
2023-07-21 10:50:00,40.37,40.39,40.35,40.36,141979.0,38.3136,38.3326,38.2946,38.3041,141979.0
2023-07-21 10:55:00,40.35,40.36,40.34,40.36,188586.0,38.2946,38.3041,38.2851,38.3041,188586.0
2023-07-21 11:00:00,40.36,40.37,40.34,40.36,199081.0,38.3041,38.3136,38.2851,38.3041,199081.0
2023-07-21 11:05:00,40.36,40.43,40.35,40.41,977028.0,38.3041,38.3706,38.2946,38.3516,977028.0
2023-07-21 11:10:00,40.41,40.43,40.41,40.41,43905.0,38.3516,38.3706,38.3516,38.3516,43905.0
2023-07-21 11:15:00,40.41,40.44,40.41,40.43,66408.0,38.3516,38.38,38.3516,38.3706,66408.0
2023-07-21 11:20:00,40.43,40.44,40.42,40.44,55985.0,38.3706,38.38,38.3611,38.38,55985.0
2023-07-21 11:25:00,40.43,40.44,40.42,40.43,206543.0,38.3706,38.38,38.3611,38.3706,206543.0
2023-07-21 11:30:00,40.43,40.43,40.4,40.4,246479.0,38.3706,38.3706,38.3421,38.3421,246479.0
2023-07-21 11:35:00,40.41,40.41,40.38,40.4,468075.0,38.3516,38.3516,38.3231,38.3421,468075.0
2023-07-21 11:40:00,40.4,40.4,40.36,40.36,263040.0,38.3421,38.3421,38.3041,38.3041,263040.0
2023-07-21 11:45:00,40.36,40.41,40.36,40.41,228387.0,38.3041,38.3516,38.3041,38.3516,228387.0
2023-07-21 11:50:00,40.4,40.41,40.36,40.36,106747.0,38.3421,38.3516,38.3041,38.3041,106747.0
2023-07-21 11:55:00,40.37,40.39,40.36,40.39,80926.0,38.3136,38.3326,38.3041,38.3326,80926.0
2023-07-21 12:00:00,40.39,40.4,40.38,40.39,110018.0,38.3326,38.3421,38.3231,38.3326,110018.0
2023-07-21 12:05:00,40.38,40.39,40.37,40.38,117347.0,38.3231,38.3326,38.3136,38.3231,117347.0
2023-07-21 12:10:00,40.38,40.38,40.36,40.37,82070.0,38.3231,38.3231,38.3041,38.3136,82070.0
2023-07-21 12:15:00,40.37,40.39,40.36,40.39,74276.0,38.3136,38.3326,38.3041,38.3326,74276.0
2023-07-21 12:20:00,40.38,40.39,40.38,40.39,96722.0,38.3231,38.3326,38.3231,38.3326,96722.0
2023-07-21 12:25:00,40.39,40.4,40.38,40.38,103644.0,38.3326,38.3421,38.3231,38.3231,103644.0
2023-07-21 12:30:00,40.38,40.38,40.37,40.38,71813.0,38.3231,38.3231,38.3136,38.3231,71813.0
2023-07-21 12:35:00,40.38,40.38,40.36,40.37,729391.0,38.3231,38.3231,38.3041,38.3136,729391.0
2023-07-21 12:40:00,40.37,40.38,40.35,40.37,149011.0,38.3136,38.3231,38.2946,38.3136,149011.0
2023-07-21 12:45:00,40.37,40.37,40.35,40.37,90535.0,38.3136,38.3136,38.2946,38.3136,90535.0
2023-07-21 12:50:00,40.37,40.38,40.36,40.38,288133.0,38.3136,38.3231,38.3041,38.3231,288133.0
2023-07-21 12:55:00,40.38,40.38,40.37,40.38,109822.0,38.3231,38.3231,38.3136,38.3231,109822.0
2023-07-21 13:00:00,40.38,40.38,40.37,40.37,78181.0,38.3231,38.3231,38.3136,38.3136,78181.0
2023-07-21 13:05:00,40.38,40.4,40.37,40.4,187652.0,38.3231,38.3421,38.3136,38.3421,187652.0
2023-07-21 13:10:00,40.4,40.4,40.39,40.4,57345.0,38.3421,38.3421,38.3326,38.3421,57345.0
2023-07-21 13:15:00,40.4,40.4,40.39,40.39,243000.0,38.3421,38.3421,38.3326,38.3326,243000.0
2023-07-21 13:20:00,40.4,40.4,40.38,40.38,160946.0,38.3421,38.3421,38.3231,38.3231,160946.0
2023-07-21 13:25:00,40.38,40.39,40.37,40.39,610325.0,38.3231,38.3326,38.3136,38.3326,610325.0
2023-07-21 13:30:00,40.39,40.39,40.37,40.39,168606.0,38.3326,38.3326,38.3136,38.3326,168606.0
2023-07-21 13:35:00,40.39,40.39,40.38,40.39,122626.0,38.3326,38.3326,38.3231,38.3326,122626.0
2023-07-21 13:40:00,40.39,40.39,40.38,40.39,36499.0,38.3326,38.3326,38.3231,38.3326,36499.0
2023-07-21 13:45:00,40.38,40.39,40.38,40.39,107230.0,38.3231,38.3326,38.3231,38.3326,107230.0
2023-07-21 13:50:00,40.39,40.39,40.38,40.39,174791.0,38.3326,38.3326,38.3231,38.3326,174791.0
2023-07-21 13:55:00,40.39,40.4,40.38,40.39,110903.0,38.3326,38.3421,38.3231,38.3326,110903.0
2023-07-21 14:00:00,40.39,40.4,40.38,40.39,89210.0,38.3326,38.3421,38.3231,38.3326,89210.0
2023-07-21 14:05:00,40.39,40.4,40.38,40.4,354361.0,38.3326,38.3421,38.3231,38.3421,354361.0
2023-07-21 14:10:00,40.4,40.4,40.38,40.38,254168.0,38.3421,38.3421,38.3231,38.3231,254168.0
2023-07-21 14:15:00,40.39,40.4,40.38,40.39,118239.0,38.3326,38.3421,38.3231,38.3326,118239.0
2023-07-21 14:20:00,40.39,40.4,40.38,40.39,110274.0,38.3326,38.3421,38.3231,38.3326,110274.0
2023-07-21 14:25:00,40.39,40.4,40.39,40.4,118114.0,38.3326,38.3421,38.3326,38.3421,118114.0
2023-07-21 14:30:00,40.4,40.41,40.39,40.39,133712.0,38.3421,38.3516,38.3326,38.3326,133712.0
2023-07-21 14:35:00,40.39,40.4,40.38,40.38,218447.0,38.3326,38.3421,38.3231,38.3231,218447.0
2023-07-21 14:40:00,40.39,40.39,40.38,40.38,59007.0,38.3326,38.3326,38.3231,38.3231,59007.0
2023-07-21 14:45:00,40.39,40.39,40.38,40.39,70426.0,38.3326,38.3326,38.3231,38.3326,70426.0
2023-07-21 14:50:00,40.38,40.38,40.37,40.38,235271.0,38.3231,38.3231,38.3136,38.3231,235271.0
2023-07-21 14:55:00,40.37,40.38,40.35,40.36,236239.0,38.3136,38.3231,38.2946,38.3041,236239.0
2023-07-21 15:00:00,40.36,40.36,40.32,40.33,165361.0,38.3041,38.3041,38.2662,38.2756,165361.0
2023-07-21 15:05:00,40.33,40.33,40.3,40.3,146468.0,38.2756,38.2756,38.2472,38.2472,146468.0
2023-07-21 15:10:00,40.3,40.3,40.29,40.3,171456.0,38.2472,38.2472,38.2377,38.2472,171456.0
2023-07-21 15:15:00,40.3,40.31,40.29,40.31,477248.0,38.2472,38.2567,38.2377,38.2567,477248.0
2023-07-21 15:20:00,40.3,40.32,40.3,40.32,217734.0,38.2472,38.2662,38.2472,38.2662,217734.0
2023-07-21 15:25:00,40.32,40.33,40.31,40.33,95198.0,38.2662,38.2756,38.2567,38.2756,95198.0
2023-07-21 15:30:00,40.33,40.33,40.31,40.32,125593.0,38.2756,38.2756,38.2567,38.2662,125593.0
2023-07-21 15:35:00,40.31,40.32,40.31,40.32,316484.0,38.2567,38.2662,38.2567,38.2662,316484.0
2023-07-21 15:40:00,40.32,40.32,40.31,40.32,182189.0,38.2662,38.2662,38.2567,38.2662,182189.0
2023-07-21 15:45:00,40.32,40.33,40.31,40.33,400627.0,38.2662,38.2756,38.2567,38.2756,400627.0
2023-07-21 15:50:00,40.32,40.34,40.32,40.34,422926.0,38.2662,38.2851,38.2662,38.2851,422926.0
2023-07-21 15:55:00,40.34,40.34,40.32,40.33,1348169.0,38.2851,38.2851,38.2662,38.2756,1348169.0
2023-07-24 09:30:00,40.46,40.48,40.42,40.42,863910.0,38.399,38.418,38.3611,38.3611,863910.0
2023-07-24 09:35:00,40.43,40.51,40.43,40.47,728432.0,38.3706,38.4465,38.3706,38.4085,728432.0
2023-07-24 09:40:00,40.47,40.5,40.47,40.48,690587.0,38.4085,38.437,38.4085,38.418,690587.0
2023-07-24 09:45:00,40.48,40.54,40.44,40.5,973255.0,38.418,38.4749,38.38,38.437,973255.0
2023-07-24 09:50:00,40.5,40.51,40.42,40.43,501854.0,38.437,38.4465,38.3611,38.3706,501854.0
2023-07-24 09:55:00,40.43,40.47,40.42,40.47,242014.0,38.3706,38.4085,38.3611,38.4085,242014.0
2023-07-24 10:00:00,40.47,40.52,40.47,40.49,270971.0,38.4085,38.456,38.4085,38.4275,270971.0
2023-07-24 10:05:00,40.49,40.51,40.47,40.5,295417.0,38.4275,38.4465,38.4085,38.437,295417.0
2023-07-24 10:10:00,40.51,40.56,40.5,40.56,209036.0,38.4465,38.4939,38.437,38.4939,209036.0
2023-07-24 10:15:00,40.55,40.58,40.53,40.58,302630.0,38.4844,38.5129,38.4655,38.5129,302630.0
2023-07-24 10:20:00,40.58,40.6,40.56,40.6,203724.0,38.5129,38.5319,38.4939,38.5319,203724.0
2023-07-24 10:25:00,40.6,40.63,40.59,40.62,120296.0,38.5319,38.5604,38.5224,38.5509,120296.0
2023-07-24 10:30:00,40.63,40.66,40.61,40.65,283975.0,38.5604,38.5888,38.5414,38.5793,283975.0
2023-07-24 10:35:00,40.65,40.71,40.64,40.71,560911.0,38.5793,38.6363,38.5699,38.6363,560911.0
2023-07-24 10:40:00,40.71,40.77,40.71,40.76,258253.0,38.6363,38.6932,38.6363,38.6837,258253.0
2023-07-24 10:45:00,40.77,40.84,40.76,40.81,689474.0,38.6932,38.7597,38.6837,38.7312,689474.0
2023-07-24 10:50:00,40.82,40.89,40.79,40.89,605950.0,38.7407,38.8071,38.7122,38.8071,605950.0
2023-07-24 10:55:00,40.89,40.9,40.85,40.86,719318.0,38.8071,38.8166,38.7692,38.7786,719318.0
2023-07-24 11:00:00,40.86,40.9,40.85,40.88,414960.0,38.7786,38.8166,38.7692,38.7976,414960.0
2023-07-24 11:05:00,40.88,40.91,40.87,40.89,240209.0,38.7976,38.8261,38.7881,38.8071,240209.0
2023-07-24 11:10:00,40.9,40.96,40.89,40.92,411014.0,38.8166,38.8736,38.8071,38.8356,411014.0
2023-07-24 11:15:00,40.93,40.98,40.92,40.97,468256.0,38.8451,38.8925,38.8356,38.883,468256.0
2023-07-24 11:20:00,40.97,40.98,40.95,40.98,520189.0,38.883,38.8925,38.8641,38.8925,520189.0
2023-07-24 11:25:00,40.97,40.97,40.9,40.91,608680.0,38.883,38.883,38.8166,38.8261,608680.0
2023-07-24 11:30:00,40.91,40.94,40.89,40.91,476698.0,38.8261,38.8546,38.8071,38.8261,476698.0
2023-07-24 11:35:00,40.91,40.93,40.89,40.92,419656.0,38.8261,38.8451,38.8071,38.8356,419656.0
2023-07-24 11:40:00,40.91,40.92,40.89,40.91,91334.0,38.8261,38.8356,38.8071,38.8261,91334.0
2023-07-24 11:45:00,40.91,40.95,40.9,40.94,291777.0,38.8261,38.8641,38.8166,38.8546,291777.0
2023-07-24 11:50:00,40.94,40.96,40.94,40.95,398171.0,38.8546,38.8736,38.8546,38.8641,398171.0
2023-07-24 11:55:00,40.95,40.97,40.94,40.96,171934.0,38.8641,38.883,38.8546,38.8736,171934.0
2023-07-24 12:00:00,40.97,40.97,40.93,40.94,157443.0,38.883,38.883,38.8451,38.8546,157443.0
2023-07-24 12:05:00,40.95,40.95,40.9,40.9,219526.0,38.8641,38.8641,38.8166,38.8166,219526.0
2023-07-24 12:10:00,40.9,40.95,40.89,40.95,233720.0,38.8166,38.8641,38.8071,38.8641,233720.0
2023-07-24 12:15:00,40.95,40.96,40.94,40.95,143247.0,38.8641,38.8736,38.8546,38.8641,143247.0
2023-07-24 12:20:00,40.95,40.97,40.94,40.97,69657.0,38.8641,38.883,38.8546,38.883,69657.0
2023-07-24 12:25:00,40.97,40.98,40.96,40.98,148802.0,38.883,38.8925,38.8736,38.8925,148802.0
2023-07-24 12:30:00,40.98,41.02,40.97,41.01,147155.0,38.8925,38.9305,38.883,38.921,147155.0
2023-07-24 12:35:00,41.01,41.02,40.98,40.98,145057.0,38.921,38.9305,38.8925,38.8925,145057.0
2023-07-24 12:40:00,40.98,40.99,40.93,40.95,414112.0,38.8925,38.902,38.8451,38.8641,414112.0
2023-07-24 12:45:00,40.95,40.96,40.93,40.94,259345.0,38.8641,38.8736,38.8451,38.8546,259345.0
2023-07-24 12:50:00,40.95,40.95,40.92,40.94,119262.0,38.8641,38.8641,38.8356,38.8546,119262.0
2023-07-24 12:55:00,40.94,40.95,40.93,40.95,186049.0,38.8546,38.8641,38.8451,38.8641,186049.0
2023-07-24 13:00:00,40.94,40.94,40.92,40.93,50856.0,38.8546,38.8546,38.8356,38.8451,50856.0
2023-07-24 13:05:00,40.92,40.94,40.92,40.93,101649.0,38.8356,38.8546,38.8356,38.8451,101649.0
2023-07-24 13:10:00,40.93,40.94,40.93,40.94,100591.0,38.8451,38.8546,38.8451,38.8546,100591.0
2023-07-24 13:15:00,40.94,40.95,40.92,40.94,118430.0,38.8546,38.8641,38.8356,38.8546,118430.0
2023-07-24 13:20:00,40.94,40.94,40.92,40.93,610702.0,38.8546,38.8546,38.8356,38.8451,610702.0
2023-07-24 13:25:00,40.93,40.94,40.92,40.94,200494.0,38.8451,38.8546,38.8356,38.8546,200494.0
2023-07-24 13:30:00,40.94,40.94,40.89,40.9,216529.0,38.8546,38.8546,38.8071,38.8166,216529.0
2023-07-24 13:35:00,40.9,40.93,40.89,40.92,109489.0,38.8166,38.8451,38.8071,38.8356,109489.0
2023-07-24 13:40:00,40.93,40.94,40.92,40.93,57352.0,38.8451,38.8546,38.8356,38.8451,57352.0
2023-07-24 13:45:00,40.93,40.94,40.92,40.93,315368.0,38.8451,38.8546,38.8356,38.8451,315368.0
2023-07-24 13:50:00,40.93,40.93,40.92,40.93,41194.0,38.8451,38.8451,38.8356,38.8451,41194.0
2023-07-24 13:55:00,40.93,40.93,40.9,40.92,191615.0,38.8451,38.8451,38.8166,38.8356,191615.0
2023-07-24 14:00:00,40.92,40.93,40.91,40.93,173693.0,38.8356,38.8451,38.8261,38.8451,173693.0
2023-07-24 14:05:00,40.93,40.93,40.91,40.91,64628.0,38.8451,38.8451,38.8261,38.8261,64628.0
2023-07-24 14:10:00,40.91,40.92,40.91,40.91,61951.0,38.8261,38.8356,38.8261,38.8261,61951.0
2023-07-24 14:15:00,40.91,40.92,40.91,40.91,88602.0,38.8261,38.8356,38.8261,38.8261,88602.0
2023-07-24 14:20:00,40.91,40.93,40.91,40.93,304234.0,38.8261,38.8451,38.8261,38.8451,304234.0
2023-07-24 14:25:00,40.93,40.93,40.92,40.93,111329.0,38.8451,38.8451,38.8356,38.8451,111329.0
2023-07-24 14:30:00,40.93,40.93,40.91,40.91,614853.0,38.8451,38.8451,38.8261,38.8261,614853.0
2023-07-24 14:35:00,40.91,40.93,40.91,40.91,300667.0,38.8261,38.8451,38.8261,38.8261,300667.0
2023-07-24 14:40:00,40.91,40.92,40.88,40.89,315572.0,38.8261,38.8356,38.7976,38.8071,315572.0
2023-07-24 14:45:00,40.89,40.89,40.87,40.89,319467.0,38.8071,38.8071,38.7881,38.8071,319467.0
2023-07-24 14:50:00,40.89,40.89,40.88,40.89,169536.0,38.8071,38.8071,38.7976,38.8071,169536.0
2023-07-24 14:55:00,40.89,40.89,40.88,40.89,127984.0,38.8071,38.8071,38.7976,38.8071,127984.0
2023-07-24 15:00:00,40.89,40.9,40.88,40.89,414365.0,38.8071,38.8166,38.7976,38.8071,414365.0
2023-07-24 15:05:00,40.9,40.91,40.88,40.89,300151.0,38.8166,38.8261,38.7976,38.8071,300151.0
2023-07-24 15:10:00,40.89,40.89,40.86,40.87,148468.0,38.8071,38.8071,38.7786,38.7881,148468.0
2023-07-24 15:15:00,40.87,40.89,40.86,40.89,186359.0,38.7881,38.8071,38.7786,38.8071,186359.0
2023-07-24 15:20:00,40.89,40.89,40.88,40.89,48148.0,38.8071,38.8071,38.7976,38.8071,48148.0
2023-07-24 15:25:00,40.88,40.88,40.85,40.86,199209.0,38.7976,38.7976,38.7692,38.7786,199209.0
2023-07-24 15:30:00,40.86,40.87,40.85,40.87,298157.0,38.7786,38.7881,38.7692,38.7881,298157.0
2023-07-24 15:35:00,40.86,40.87,40.86,40.86,210566.0,38.7786,38.7881,38.7786,38.7786,210566.0
2023-07-24 15:40:00,40.87,40.87,40.84,40.85,1108531.0,38.7881,38.7881,38.7597,38.7692,1108531.0
2023-07-24 15:45:00,40.85,40.85,40.83,40.84,1399259.0,38.7692,38.7692,38.7502,38.7597,1399259.0
2023-07-24 15:50:00,40.84,40.86,40.84,40.86,1586173.0,38.7597,38.7786,38.7597,38.7786,1586173.0
2023-07-24 15:55:00,40.86,40.89,40.86,40.88,5808227.0,38.7786,38.8071,38.7786,38.7976,5808227.0
2023-07-25 09:30:00,41.37,41.4,41.34,41.35,749535.0,39.2627,39.2911,39.2342,39.2437,749535.0
2023-07-25 09:35:00,41.35,41.37,41.3,41.33,411339.0,39.2437,39.2627,39.1962,39.2247,411339.0
2023-07-25 09:40:00,41.33,41.36,41.33,41.35,181127.0,39.2247,39.2532,39.2247,39.2437,181127.0
2023-07-25 09:45:00,41.34,41.35,41.24,41.24,2285486.0,39.2342,39.2437,39.1393,39.1393,2285486.0
2023-07-25 09:50:00,41.23,41.27,41.22,41.23,564261.0,39.1298,39.1678,39.1203,39.1298,564261.0
2023-07-25 09:55:00,41.23,41.34,41.23,41.3,910472.0,39.1298,39.2342,39.1298,39.1962,910472.0
2023-07-25 10:00:00,41.3,41.33,41.27,41.29,1267736.0,39.1962,39.2247,39.1678,39.1867,1267736.0
2023-07-25 10:05:00,41.29,41.29,41.26,41.29,1258429.0,39.1867,39.1867,39.1583,39.1867,1258429.0
2023-07-25 10:10:00,41.29,41.33,41.28,41.33,430285.0,39.1867,39.2247,39.1773,39.2247,430285.0
2023-07-25 10:15:00,41.33,41.36,41.32,41.34,319770.0,39.2247,39.2532,39.2152,39.2342,319770.0
2023-07-25 10:20:00,41.35,41.37,41.34,41.36,336796.0,39.2437,39.2627,39.2342,39.2532,336796.0
2023-07-25 10:25:00,41.35,41.36,41.32,41.32,605944.0,39.2437,39.2532,39.2152,39.2152,605944.0
2023-07-25 10:30:00,41.32,41.33,41.28,41.3,330087.0,39.2152,39.2247,39.1773,39.1962,330087.0
2023-07-25 10:35:00,41.3,41.32,41.27,41.3,203234.0,39.1962,39.2152,39.1678,39.1962,203234.0
2023-07-25 10:40:00,41.3,41.31,41.27,41.28,202252.0,39.1962,39.2057,39.1678,39.1773,202252.0
2023-07-25 10:45:00,41.28,41.3,41.28,41.29,120657.0,39.1773,39.1962,39.1773,39.1867,120657.0
2023-07-25 10:50:00,41.29,41.3,41.27,41.27,137071.0,39.1867,39.1962,39.1678,39.1678,137071.0
2023-07-25 10:55:00,41.27,41.28,41.25,41.28,211908.0,39.1678,39.1773,39.1488,39.1773,211908.0
2023-07-25 11:00:00,41.28,41.3,41.26,41.29,187352.0,39.1773,39.1962,39.1583,39.1867,187352.0
2023-07-25 11:05:00,41.29,41.29,41.27,41.29,124224.0,39.1867,39.1867,39.1678,39.1867,124224.0
2023-07-25 11:10:00,41.29,41.29,41.23,41.23,165671.0,39.1867,39.1867,39.1298,39.1298,165671.0
2023-07-25 11:15:00,41.23,41.24,41.2,41.2,760161.0,39.1298,39.1393,39.1013,39.1013,760161.0
2023-07-25 11:20:00,41.21,41.23,41.2,41.21,119847.0,39.1108,39.1298,39.1013,39.1108,119847.0
2023-07-25 11:25:00,41.22,41.22,41.19,41.2,767580.0,39.1203,39.1203,39.0918,39.1013,767580.0
2023-07-25 11:30:00,41.2,41.24,41.18,41.24,410986.0,39.1013,39.1393,39.0823,39.1393,410986.0
2023-07-25 11:35:00,41.24,41.27,41.22,41.26,413651.0,39.1393,39.1678,39.1203,39.1583,413651.0
2023-07-25 11:40:00,41.26,41.27,41.24,41.27,170700.0,39.1583,39.1678,39.1393,39.1678,170700.0
2023-07-25 11:45:00,41.27,41.27,41.24,41.26,182915.0,39.1678,39.1678,39.1393,39.1583,182915.0
2023-07-25 11:50:00,41.25,41.26,41.24,41.26,174586.0,39.1488,39.1583,39.1393,39.1583,174586.0
2023-07-25 11:55:00,41.26,41.26,41.25,41.26,69547.0,39.1583,39.1583,39.1488,39.1583,69547.0
2023-07-25 12:00:00,41.26,41.27,41.24,41.27,168531.0,39.1583,39.1678,39.1393,39.1678,168531.0
2023-07-25 12:05:00,41.27,41.28,41.26,41.27,215347.0,39.1678,39.1773,39.1583,39.1678,215347.0
2023-07-25 12:10:00,41.27,41.28,41.26,41.27,187197.0,39.1678,39.1773,39.1583,39.1678,187197.0
2023-07-25 12:15:00,41.27,41.27,41.26,41.27,119825.0,39.1678,39.1678,39.1583,39.1678,119825.0
2023-07-25 12:20:00,41.27,41.27,41.25,41.26,80090.0,39.1678,39.1678,39.1488,39.1583,80090.0
2023-07-25 12:25:00,41.26,41.26,41.24,41.25,96298.0,39.1583,39.1583,39.1393,39.1488,96298.0
2023-07-25 12:30:00,41.25,41.25,41.22,41.23,203039.0,39.1488,39.1488,39.1203,39.1298,203039.0
2023-07-25 12:35:00,41.23,41.24,41.21,41.22,231404.0,39.1298,39.1393,39.1108,39.1203,231404.0
2023-07-25 12:40:00,41.22,41.22,41.2,41.21,162575.0,39.1203,39.1203,39.1013,39.1108,162575.0
2023-07-25 12:45:00,41.22,41.22,41.2,41.21,152942.0,39.1203,39.1203,39.1013,39.1108,152942.0
2023-07-25 12:50:00,41.21,41.22,41.2,41.21,207143.0,39.1108,39.1203,39.1013,39.1108,207143.0
2023-07-25 12:55:00,41.21,41.22,41.2,41.22,64985.0,39.1108,39.1203,39.1013,39.1203,64985.0
2023-07-25 13:00:00,41.22,41.23,41.21,41.23,36875.0,39.1203,39.1298,39.1108,39.1298,36875.0
2023-07-25 13:05:00,41.23,41.23,41.2,41.21,549813.0,39.1298,39.1298,39.1013,39.1108,549813.0
2023-07-25 13:10:00,41.21,41.22,41.2,41.22,672010.0,39.1108,39.1203,39.1013,39.1203,672010.0
2023-07-25 13:15:00,41.22,41.22,41.21,41.22,40303.0,39.1203,39.1203,39.1108,39.1203,40303.0
2023-07-25 13:20:00,41.21,41.23,41.21,41.23,129039.0,39.1108,39.1298,39.1108,39.1298,129039.0
2023-07-25 13:25:00,41.23,41.23,41.21,41.23,256931.0,39.1298,39.1298,39.1108,39.1298,256931.0
2023-07-25 13:30:00,41.23,41.23,41.22,41.23,103568.0,39.1298,39.1298,39.1203,39.1298,103568.0
2023-07-25 13:35:00,41.23,41.23,41.22,41.23,65345.0,39.1298,39.1298,39.1203,39.1298,65345.0
2023-07-25 13:40:00,41.23,41.23,41.21,41.22,111614.0,39.1298,39.1298,39.1108,39.1203,111614.0
2023-07-25 13:45:00,41.22,41.22,41.21,41.21,51869.0,39.1203,39.1203,39.1108,39.1108,51869.0
2023-07-25 13:50:00,41.22,41.23,41.21,41.23,93100.0,39.1203,39.1298,39.1108,39.1298,93100.0
2023-07-25 13:55:00,41.23,41.24,41.22,41.24,82156.0,39.1298,39.1393,39.1203,39.1393,82156.0
2023-07-25 14:00:00,41.23,41.24,41.23,41.23,89005.0,39.1298,39.1393,39.1298,39.1298,89005.0
2023-07-25 14:05:00,41.24,41.26,41.23,41.26,203549.0,39.1393,39.1583,39.1298,39.1583,203549.0
2023-07-25 14:10:00,41.25,41.26,41.24,41.26,704482.0,39.1488,39.1583,39.1393,39.1583,704482.0
2023-07-25 14:15:00,41.26,41.26,41.24,41.26,200127.0,39.1583,39.1583,39.1393,39.1583,200127.0
2023-07-25 14:20:00,41.26,41.26,41.25,41.25,162383.0,39.1583,39.1583,39.1488,39.1488,162383.0
2023-07-25 14:25:00,41.25,41.26,41.25,41.25,107596.0,39.1488,39.1583,39.1488,39.1488,107596.0
2023-07-25 14:30:00,41.26,41.28,41.25,41.27,211157.0,39.1583,39.1773,39.1488,39.1678,211157.0
2023-07-25 14:35:00,41.27,41.29,41.27,41.28,203355.0,39.1678,39.1867,39.1678,39.1773,203355.0
2023-07-25 14:40:00,41.28,41.29,41.27,41.27,140186.0,39.1773,39.1867,39.1678,39.1678,140186.0
2023-07-25 14:45:00,41.28,41.28,41.26,41.26,185384.0,39.1773,39.1773,39.1583,39.1583,185384.0
2023-07-25 14:50:00,41.26,41.26,41.24,41.25,151661.0,39.1583,39.1583,39.1393,39.1488,151661.0
2023-07-25 14:55:00,41.25,41.25,41.23,41.24,159194.0,39.1488,39.1488,39.1298,39.1393,159194.0
2023-07-25 15:00:00,41.23,41.25,41.23,41.25,338436.0,39.1298,39.1488,39.1298,39.1488,338436.0
2023-07-25 15:05:00,41.25,41.26,41.24,41.26,134535.0,39.1488,39.1583,39.1393,39.1583,134535.0
2023-07-25 15:10:00,41.26,41.27,41.25,41.27,111570.0,39.1583,39.1678,39.1488,39.1678,111570.0
2023-07-25 15:15:00,41.27,41.27,41.25,41.25,130645.0,39.1678,39.1678,39.1488,39.1488,130645.0
2023-07-25 15:20:00,41.25,41.26,41.25,41.25,59812.0,39.1488,39.1583,39.1488,39.1488,59812.0
2023-07-25 15:25:00,41.25,41.26,41.25,41.25,174469.0,39.1488,39.1583,39.1488,39.1488,174469.0
2023-07-25 15:30:00,41.25,41.26,41.23,41.25,258914.0,39.1488,39.1583,39.1298,39.1488,258914.0
2023-07-25 15:35:00,41.24,41.25,41.23,41.24,245871.0,39.1393,39.1488,39.1298,39.1393,245871.0
2023-07-25 15:40:00,41.25,41.25,41.24,41.24,99670.0,39.1488,39.1488,39.1393,39.1393,99670.0
2023-07-25 15:45:00,41.24,41.25,41.23,41.23,251776.0,39.1393,39.1488,39.1298,39.1298,251776.0
2023-07-25 15:50:00,41.23,41.24,41.22,41.23,1140002.0,39.1298,39.1393,39.1203,39.1298,1140002.0
2023-07-25 15:55:00,41.22,41.23,41.2,41.2,1850164.0,39.1203,39.1298,39.1013,39.1013,1850164.0
2023-07-26 09:30:00,41.03,41.15,41.01,41.15,982393.0,38.94,39.0539,38.921,39.0539,982393.0
2023-07-26 09:35:00,41.15,41.23,41.15,41.22,1264058.0,39.0539,39.1298,39.0539,39.1203,1264058.0
2023-07-26 09:40:00,41.22,41.27,41.2,41.25,549536.0,39.1203,39.1678,39.1013,39.1488,549536.0
2023-07-26 09:45:00,41.24,41.25,41.19,41.22,500650.0,39.1393,39.1488,39.0918,39.1203,500650.0
2023-07-26 09:50:00,41.22,41.29,41.22,41.28,163041.0,39.1203,39.1867,39.1203,39.1773,163041.0
2023-07-26 09:55:00,41.29,41.34,41.26,41.34,256980.0,39.1867,39.2342,39.1583,39.2342,256980.0
2023-07-26 10:00:00,41.34,41.34,41.29,41.3,1196012.0,39.2342,39.2342,39.1867,39.1962,1196012.0
2023-07-26 10:05:00,41.31,41.34,41.28,41.28,779421.0,39.2057,39.2342,39.1773,39.1773,779421.0
2023-07-26 10:10:00,41.29,41.33,41.28,41.32,413379.0,39.1867,39.2247,39.1773,39.2152,413379.0
2023-07-26 10:15:00,41.32,41.32,41.27,41.29,907277.0,39.2152,39.2152,39.1678,39.1867,907277.0
2023-07-26 10:20:00,41.29,41.29,41.23,41.25,1347094.0,39.1867,39.1867,39.1298,39.1488,1347094.0
2023-07-26 10:25:00,41.24,41.28,41.24,41.27,251366.0,39.1393,39.1773,39.1393,39.1678,251366.0
2023-07-26 10:30:00,41.27,41.3,41.26,41.27,261138.0,39.1678,39.1962,39.1583,39.1678,261138.0
2023-07-26 10:35:00,41.27,41.3,41.26,41.29,263386.0,39.1678,39.1962,39.1583,39.1867,263386.0
2023-07-26 10:40:00,41.3,41.31,41.28,41.29,200759.0,39.1962,39.2057,39.1773,39.1867,200759.0
2023-07-26 10:45:00,41.29,41.31,41.28,41.3,188381.0,39.1867,39.2057,39.1773,39.1962,188381.0
2023-07-26 10:50:00,41.3,41.3,41.26,41.27,287194.0,39.1962,39.1962,39.1583,39.1678,287194.0
2023-07-26 10:55:00,41.28,41.28,41.25,41.27,160052.0,39.1773,39.1773,39.1488,39.1678,160052.0
2023-07-26 11:00:00,41.27,41.28,41.25,41.27,265395.0,39.1678,39.1773,39.1488,39.1678,265395.0
2023-07-26 11:05:00,41.27,41.28,41.25,41.26,133949.0,39.1678,39.1773,39.1488,39.1583,133949.0
2023-07-26 11:10:00,41.27,41.29,41.26,41.29,88166.0,39.1678,39.1867,39.1583,39.1867,88166.0
2023-07-26 11:15:00,41.29,41.31,41.28,41.29,317359.0,39.1867,39.2057,39.1773,39.1867,317359.0
2023-07-26 11:20:00,41.3,41.3,41.27,41.27,208275.0,39.1962,39.1962,39.1678,39.1678,208275.0
2023-07-26 11:25:00,41.27,41.3,41.27,41.29,148039.0,39.1678,39.1962,39.1678,39.1867,148039.0
2023-07-26 11:30:00,41.28,41.3,41.28,41.3,87698.0,39.1773,39.1962,39.1773,39.1962,87698.0
2023-07-26 11:35:00,41.3,41.32,41.29,41.32,178986.0,39.1962,39.2152,39.1867,39.2152,178986.0
2023-07-26 11:40:00,41.32,41.34,41.31,41.34,267872.0,39.2152,39.2342,39.2057,39.2342,267872.0
2023-07-26 11:45:00,41.34,41.36,41.33,41.35,528730.0,39.2342,39.2532,39.2247,39.2437,528730.0
2023-07-26 11:50:00,41.35,41.37,41.34,41.35,1006062.0,39.2437,39.2627,39.2342,39.2437,1006062.0
2023-07-26 11:55:00,41.36,41.36,41.34,41.35,266632.0,39.2532,39.2532,39.2342,39.2437,266632.0
2023-07-26 12:00:00,41.35,41.36,41.33,41.36,125787.0,39.2437,39.2532,39.2247,39.2532,125787.0
2023-07-26 12:05:00,41.36,41.37,41.35,41.36,180542.0,39.2532,39.2627,39.2437,39.2532,180542.0
2023-07-26 12:10:00,41.36,41.38,41.35,41.38,116212.0,39.2532,39.2722,39.2437,39.2722,116212.0
2023-07-26 12:15:00,41.38,41.38,41.37,41.37,79726.0,39.2722,39.2722,39.2627,39.2627,79726.0
2023-07-26 12:20:00,41.38,41.38,41.37,41.38,114804.0,39.2722,39.2722,39.2627,39.2722,114804.0
2023-07-26 12:25:00,41.38,41.38,41.36,41.37,406869.0,39.2722,39.2722,39.2532,39.2627,406869.0
2023-07-26 12:30:00,41.37,41.37,41.35,41.36,102763.0,39.2627,39.2627,39.2437,39.2532,102763.0
2023-07-26 12:35:00,41.36,41.36,41.34,41.35,100742.0,39.2532,39.2532,39.2342,39.2437,100742.0
2023-07-26 12:40:00,41.35,41.37,41.34,41.37,117385.0,39.2437,39.2627,39.2342,39.2627,117385.0
2023-07-26 12:45:00,41.36,41.38,41.36,41.38,70257.0,39.2532,39.2722,39.2532,39.2722,70257.0
2023-07-26 12:50:00,41.38,41.39,41.37,41.37,132230.0,39.2722,39.2816,39.2627,39.2627,132230.0
2023-07-26 12:55:00,41.38,41.39,41.37,41.39,55288.0,39.2722,39.2816,39.2627,39.2816,55288.0
2023-07-26 13:00:00,41.39,41.39,41.38,41.39,47366.0,39.2816,39.2816,39.2722,39.2816,47366.0
2023-07-26 13:05:00,41.39,41.39,41.38,41.39,23212.0,39.2816,39.2816,39.2722,39.2816,23212.0
2023-07-26 13:10:00,41.39,41.39,41.37,41.38,41543.0,39.2816,39.2816,39.2627,39.2722,41543.0
2023-07-26 13:15:00,41.37,41.39,41.37,41.38,150388.0,39.2627,39.2816,39.2627,39.2722,150388.0
2023-07-26 13:20:00,41.38,41.39,41.37,41.39,181017.0,39.2722,39.2816,39.2627,39.2816,181017.0
2023-07-26 13:25:00,41.39,41.4,41.38,41.38,141286.0,39.2816,39.2911,39.2722,39.2722,141286.0
2023-07-26 13:30:00,41.39,41.39,41.36,41.36,106668.0,39.2816,39.2816,39.2532,39.2532,106668.0
2023-07-26 13:35:00,41.36,41.37,41.34,41.34,126059.0,39.2532,39.2627,39.2342,39.2342,126059.0
2023-07-26 13:40:00,41.34,41.36,41.34,41.36,123380.0,39.2342,39.2532,39.2342,39.2532,123380.0
2023-07-26 13:45:00,41.35,41.36,41.33,41.34,233903.0,39.2437,39.2532,39.2247,39.2342,233903.0
2023-07-26 13:50:00,41.34,41.34,41.32,41.33,199747.0,39.2342,39.2342,39.2152,39.2247,199747.0
2023-07-26 13:55:00,41.33,41.33,41.31,41.32,269819.0,39.2247,39.2247,39.2057,39.2152,269819.0
2023-07-26 14:00:00,41.31,41.42,41.31,41.39,608027.0,39.2057,39.3101,39.2057,39.2816,608027.0
2023-07-26 14:05:00,41.4,41.41,41.35,41.41,163700.0,39.2911,39.3006,39.2437,39.3006,163700.0
2023-07-26 14:10:00,41.4,41.42,41.37,41.37,104856.0,39.2911,39.3101,39.2627,39.2627,104856.0
2023-07-26 14:15:00,41.37,41.38,41.35,41.36,652645.0,39.2627,39.2722,39.2437,39.2532,652645.0
2023-07-26 14:20:00,41.36,41.37,41.32,41.33,101245.0,39.2532,39.2627,39.2152,39.2247,101245.0
2023-07-26 14:25:00,41.33,41.34,41.28,41.33,234917.0,39.2247,39.2342,39.1773,39.2247,234917.0
2023-07-26 14:30:00,41.33,41.39,41.32,41.36,301787.0,39.2247,39.2816,39.2152,39.2532,301787.0
2023-07-26 14:35:00,41.36,41.53,41.36,41.52,1043463.0,39.2532,39.4145,39.2532,39.405,1043463.0
2023-07-26 14:40:00,41.52,41.57,41.51,41.56,727268.0,39.405,39.4525,39.3955,39.443,727268.0
2023-07-26 14:45:00,41.56,41.57,41.47,41.48,316808.0,39.443,39.4525,39.3576,39.3671,316808.0
2023-07-26 14:50:00,41.48,41.53,41.46,41.52,484903.0,39.3671,39.4145,39.3481,39.405,484903.0
2023-07-26 14:55:00,41.52,41.53,41.5,41.52,153388.0,39.405,39.4145,39.386,39.405,153388.0
2023-07-26 15:00:00,41.52,41.54,41.47,41.48,301920.0,39.405,39.424,39.3576,39.3671,301920.0
2023-07-26 15:05:00,41.48,41.49,41.36,41.38,1448045.0,39.3671,39.3766,39.2532,39.2722,1448045.0
2023-07-26 15:10:00,41.37,41.41,41.35,41.4,166012.0,39.2627,39.3006,39.2437,39.2911,166012.0
2023-07-26 15:15:00,41.4,41.42,41.34,41.39,374474.0,39.2911,39.3101,39.2342,39.2816,374474.0
2023-07-26 15:20:00,41.38,41.43,41.38,41.41,207670.0,39.2722,39.3196,39.2722,39.3006,207670.0
2023-07-26 15:25:00,41.41,41.44,41.41,41.43,196810.0,39.3006,39.3291,39.3006,39.3196,196810.0
2023-07-26 15:30:00,41.43,41.45,41.41,41.45,209065.0,39.3196,39.3386,39.3006,39.3386,209065.0
2023-07-26 15:35:00,41.45,41.45,41.42,41.44,308750.0,39.3386,39.3386,39.3101,39.3291,308750.0
2023-07-26 15:40:00,41.44,41.47,41.43,41.47,303651.0,39.3291,39.3576,39.3196,39.3576,303651.0
2023-07-26 15:45:00,41.47,41.47,41.44,41.44,327896.0,39.3576,39.3576,39.3291,39.3291,327896.0
2023-07-26 15:50:00,41.44,41.44,41.42,41.44,1230895.0,39.3291,39.3291,39.3101,39.3291,1230895.0
2023-07-26 15:55:00,41.44,41.47,41.43,41.47,1607976.0,39.3291,39.3576,39.3196,39.3576,1607976.0
2023-07-27 09:30:00,41.48,41.51,41.32,41.34,1248808.0,39.3671,39.3955,39.2152,39.2342,1248808.0
2023-07-27 09:35:00,41.34,41.35,41.29,41.32,390051.0,39.2342,39.2437,39.1867,39.2152,390051.0
2023-07-27 09:40:00,41.32,41.36,41.29,41.35,572368.0,39.2152,39.2532,39.1867,39.2437,572368.0
2023-07-27 09:45:00,41.34,41.35,41.27,41.29,419510.0,39.2342,39.2437,39.1678,39.1867,419510.0
2023-07-27 09:50:00,41.29,41.34,41.28,41.33,482939.0,39.1867,39.2342,39.1773,39.2247,482939.0
2023-07-27 09:55:00,41.32,41.34,41.27,41.31,187489.0,39.2152,39.2342,39.1678,39.2057,187489.0
2023-07-27 10:00:00,41.31,41.31,41.22,41.22,468530.0,39.2057,39.2057,39.1203,39.1203,468530.0
2023-07-27 10:05:00,41.22,41.25,41.2,41.24,218709.0,39.1203,39.1488,39.1013,39.1393,218709.0
2023-07-27 10:10:00,41.24,41.26,41.22,41.26,271819.0,39.1393,39.1583,39.1203,39.1583,271819.0
2023-07-27 10:15:00,41.26,41.27,41.25,41.25,199889.0,39.1583,39.1678,39.1488,39.1488,199889.0
2023-07-27 10:20:00,41.25,41.28,41.23,41.27,370782.0,39.1488,39.1773,39.1298,39.1678,370782.0
2023-07-27 10:25:00,41.27,41.27,41.22,41.23,641585.0,39.1678,39.1678,39.1203,39.1298,641585.0
2023-07-27 10:30:00,41.22,41.26,41.21,41.26,349925.0,39.1203,39.1583,39.1108,39.1583,349925.0
2023-07-27 10:35:00,41.26,41.28,41.23,41.28,212313.0,39.1583,39.1773,39.1298,39.1773,212313.0
2023-07-27 10:40:00,41.27,41.28,41.25,41.26,141463.0,39.1678,39.1773,39.1488,39.1583,141463.0
2023-07-27 10:45:00,41.25,41.27,41.24,41.26,227829.0,39.1488,39.1678,39.1393,39.1583,227829.0
2023-07-27 10:50:00,41.26,41.26,41.23,41.25,183192.0,39.1583,39.1583,39.1298,39.1488,183192.0
2023-07-27 10:55:00,41.25,41.27,41.24,41.26,391836.0,39.1488,39.1678,39.1393,39.1583,391836.0
2023-07-27 11:00:00,41.26,41.3,41.26,41.27,375540.0,39.1583,39.1962,39.1583,39.1678,375540.0
2023-07-27 11:05:00,41.28,41.3,41.26,41.27,146691.0,39.1773,39.1962,39.1583,39.1678,146691.0
2023-07-27 11:10:00,41.27,41.28,41.26,41.27,183387.0,39.1678,39.1773,39.1583,39.1678,183387.0
2023-07-27 11:15:00,41.28,41.28,41.25,41.28,447675.0,39.1773,39.1773,39.1488,39.1773,447675.0
2023-07-27 11:20:00,41.28,41.3,41.28,41.3,260012.0,39.1773,39.1962,39.1773,39.1962,260012.0
2023-07-27 11:25:00,41.3,41.32,41.3,41.32,585879.0,39.1962,39.2152,39.1962,39.2152,585879.0
2023-07-27 11:30:00,41.32,41.35,41.32,41.35,412485.0,39.2152,39.2437,39.2152,39.2437,412485.0
2023-07-27 11:35:00,41.35,41.36,41.34,41.36,217495.0,39.2437,39.2532,39.2342,39.2532,217495.0
2023-07-27 11:40:00,41.36,41.37,41.32,41.33,136226.0,39.2532,39.2627,39.2152,39.2247,136226.0
2023-07-27 11:45:00,41.32,41.36,41.31,41.34,145019.0,39.2152,39.2532,39.2057,39.2342,145019.0
2023-07-27 11:50:00,41.34,41.37,41.34,41.35,146709.0,39.2342,39.2627,39.2342,39.2437,146709.0
2023-07-27 11:55:00,41.35,41.37,41.34,41.34,133586.0,39.2437,39.2627,39.2342,39.2342,133586.0
2023-07-27 12:00:00,41.34,41.36,41.34,41.36,47382.0,39.2342,39.2532,39.2342,39.2532,47382.0
2023-07-27 12:05:00,41.35,41.36,41.32,41.33,125146.0,39.2437,39.2532,39.2152,39.2247,125146.0
2023-07-27 12:10:00,41.34,41.34,41.32,41.33,134155.0,39.2342,39.2342,39.2152,39.2247,134155.0
2023-07-27 12:15:00,41.33,41.33,41.3,41.32,115542.0,39.2247,39.2247,39.1962,39.2152,115542.0
2023-07-27 12:20:00,41.32,41.34,41.31,41.34,531303.0,39.2152,39.2342,39.2057,39.2342,531303.0
2023-07-27 12:25:00,41.34,41.36,41.34,41.36,27998.0,39.2342,39.2532,39.2342,39.2532,27998.0
2023-07-27 12:30:00,41.35,41.36,41.35,41.36,53904.0,39.2437,39.2532,39.2437,39.2532,53904.0
2023-07-27 12:35:00,41.35,41.36,41.35,41.36,119838.0,39.2437,39.2532,39.2437,39.2532,119838.0
2023-07-27 12:40:00,41.35,41.37,41.35,41.36,141071.0,39.2437,39.2627,39.2437,39.2532,141071.0
2023-07-27 12:45:00,41.37,41.38,41.36,41.37,145214.0,39.2627,39.2722,39.2532,39.2627,145214.0
2023-07-27 12:50:00,41.38,41.38,41.34,41.34,207485.0,39.2722,39.2722,39.2342,39.2342,207485.0
2023-07-27 12:55:00,41.34,41.36,41.34,41.34,77999.0,39.2342,39.2532,39.2342,39.2342,77999.0
2023-07-27 13:00:00,41.35,41.37,41.33,41.36,814949.0,39.2437,39.2627,39.2247,39.2532,814949.0
2023-07-27 13:05:00,41.35,41.35,41.31,41.34,299432.0,39.2437,39.2437,39.2057,39.2342,299432.0
2023-07-27 13:10:00,41.34,41.39,41.33,41.37,261106.0,39.2342,39.2816,39.2247,39.2627,261106.0
2023-07-27 13:15:00,41.37,41.37,41.31,41.32,282928.0,39.2627,39.2627,39.2057,39.2152,282928.0
2023-07-27 13:20:00,41.31,41.33,41.29,41.3,457578.0,39.2057,39.2247,39.1867,39.1962,457578.0
2023-07-27 13:25:00,41.3,41.31,41.28,41.29,236975.0,39.1962,39.2057,39.1773,39.1867,236975.0
2023-07-27 13:30:00,41.29,41.29,41.27,41.27,157574.0,39.1867,39.1867,39.1678,39.1678,157574.0
2023-07-27 13:35:00,41.27,41.29,41.26,41.26,229157.0,39.1678,39.1867,39.1583,39.1583,229157.0
2023-07-27 13:40:00,41.27,41.29,41.26,41.29,163218.0,39.1678,39.1867,39.1583,39.1867,163218.0
2023-07-27 13:45:00,41.29,41.29,41.25,41.25,246837.0,39.1867,39.1867,39.1488,39.1488,246837.0
2023-07-27 13:50:00,41.25,41.26,41.23,41.23,44727.0,39.1488,39.1583,39.1298,39.1298,44727.0
2023-07-27 13:55:00,41.24,41.25,41.22,41.23,247503.0,39.1393,39.1488,39.1203,39.1298,247503.0
2023-07-27 14:00:00,41.22,41.22,41.19,41.21,905932.0,39.1203,39.1203,39.0918,39.1108,905932.0
2023-07-27 14:05:00,41.21,41.21,41.16,41.16,240586.0,39.1108,39.1108,39.0634,39.0634,240586.0
2023-07-27 14:10:00,41.16,41.16,41.09,41.09,168502.0,39.0634,39.0634,38.9969,38.9969,168502.0
2023-07-27 14:15:00,41.09,41.12,41.09,41.12,498741.0,38.9969,39.0254,38.9969,39.0254,498741.0
2023-07-27 14:20:00,41.12,41.14,41.1,41.1,262795.0,39.0254,39.0444,39.0064,39.0064,262795.0
2023-07-27 14:25:00,41.11,41.12,41.06,41.07,347686.0,39.0159,39.0254,38.9685,38.9779,347686.0
2023-07-27 14:30:00,41.07,41.08,41.04,41.05,112550.0,38.9779,38.9874,38.9495,38.959,112550.0
2023-07-27 14:35:00,41.05,41.05,40.97,40.98,190232.0,38.959,38.959,38.883,38.8925,190232.0
2023-07-27 14:40:00,40.97,41.02,40.96,41.0,376911.0,38.883,38.9305,38.8736,38.9115,376911.0
2023-07-27 14:45:00,41.0,41.01,40.97,40.98,257142.0,38.9115,38.921,38.883,38.8925,257142.0
2023-07-27 14:50:00,40.98,41.0,40.96,40.99,480615.0,38.8925,38.9115,38.8736,38.902,480615.0
2023-07-27 14:55:00,40.99,41.0,40.96,40.98,565580.0,38.902,38.9115,38.8736,38.8925,565580.0
2023-07-27 15:00:00,40.98,40.98,40.95,40.97,266373.0,38.8925,38.8925,38.8641,38.883,266373.0
2023-07-27 15:05:00,40.97,40.98,40.94,40.98,245069.0,38.883,38.8925,38.8546,38.8925,245069.0
2023-07-27 15:10:00,40.98,41.02,40.98,41.02,181268.0,38.8925,38.9305,38.8925,38.9305,181268.0
2023-07-27 15:15:00,41.02,41.05,41.01,41.02,192243.0,38.9305,38.959,38.921,38.9305,192243.0
2023-07-27 15:20:00,41.02,41.03,40.97,40.98,176572.0,38.9305,38.94,38.883,38.8925,176572.0
2023-07-27 15:25:00,40.98,40.98,40.95,40.96,338573.0,38.8925,38.8925,38.8641,38.8736,338573.0
2023-07-27 15:30:00,40.96,40.98,40.95,40.96,196543.0,38.8736,38.8925,38.8641,38.8736,196543.0
2023-07-27 15:35:00,40.96,40.96,40.93,40.94,207080.0,38.8736,38.8736,38.8451,38.8546,207080.0
2023-07-27 15:40:00,40.93,40.95,40.92,40.92,405039.0,38.8451,38.8641,38.8356,38.8356,405039.0
2023-07-27 15:45:00,40.93,40.93,40.9,40.9,239053.0,38.8451,38.8451,38.8166,38.8166,239053.0
2023-07-27 15:50:00,40.91,40.94,40.9,40.93,796046.0,38.8261,38.8546,38.8166,38.8451,796046.0
2023-07-27 15:55:00,40.93,40.96,40.92,40.95,1927136.0,38.8451,38.8736,38.8356,38.8641,1927136.0
2023-07-28 09:30:00,41.74,41.75,41.67,41.7,707209.0,39.6138,39.6233,39.5474,39.5759,707209.0
2023-07-28 09:35:00,41.7,41.76,41.68,41.75,636521.0,39.5759,39.6328,39.5569,39.6233,636521.0
2023-07-28 09:40:00,41.75,41.79,41.73,41.76,291319.0,39.6233,39.6613,39.6043,39.6328,291319.0
2023-07-28 09:45:00,41.76,41.86,41.74,41.86,415450.0,39.6328,39.7277,39.6138,39.7277,415450.0
2023-07-28 09:50:00,41.86,41.87,41.81,41.85,331190.0,39.7277,39.7372,39.6803,39.7182,331190.0
2023-07-28 09:55:00,41.85,41.86,41.8,41.81,225598.0,39.7182,39.7277,39.6708,39.6803,225598.0
2023-07-28 10:00:00,41.81,41.89,41.81,41.85,1041378.0,39.6803,39.7562,39.6803,39.7182,1041378.0
2023-07-28 10:05:00,41.85,41.89,41.84,41.86,337697.0,39.7182,39.7562,39.7087,39.7277,337697.0
2023-07-28 10:10:00,41.86,41.9,41.85,41.89,515358.0,39.7277,39.7657,39.7182,39.7562,515358.0
2023-07-28 10:15:00,41.9,41.93,41.89,41.92,409989.0,39.7657,39.7941,39.7562,39.7847,409989.0
2023-07-28 10:20:00,41.93,41.94,41.89,41.93,583072.0,39.7941,39.8036,39.7562,39.7941,583072.0
2023-07-28 10:25:00,41.93,41.93,41.83,41.84,843779.0,39.7941,39.7941,39.6992,39.7087,843779.0
2023-07-28 10:30:00,41.84,41.88,41.83,41.88,746227.0,39.7087,39.7467,39.6992,39.7467,746227.0
2023-07-28 10:35:00,41.87,41.88,41.85,41.87,263889.0,39.7372,39.7467,39.7182,39.7372,263889.0
2023-07-28 10:40:00,41.88,41.88,41.84,41.86,269989.0,39.7467,39.7467,39.7087,39.7277,269989.0
2023-07-28 10:45:00,41.85,41.86,41.82,41.84,319242.0,39.7182,39.7277,39.6897,39.7087,319242.0
2023-07-28 10:50:00,41.84,41.84,41.8,41.8,234781.0,39.7087,39.7087,39.6708,39.6708,234781.0
2023-07-28 10:55:00,41.8,41.85,41.8,41.84,228060.0,39.6708,39.7182,39.6708,39.7087,228060.0
2023-07-28 11:00:00,41.85,41.85,41.83,41.84,796049.0,39.7182,39.7182,39.6992,39.7087,796049.0
2023-07-28 11:05:00,41.84,41.88,41.83,41.88,96985.0,39.7087,39.7467,39.6992,39.7467,96985.0
2023-07-28 11:10:00,41.88,41.89,41.86,41.88,151454.0,39.7467,39.7562,39.7277,39.7467,151454.0
2023-07-28 11:15:00,41.88,41.9,41.88,41.89,359213.0,39.7467,39.7657,39.7467,39.7562,359213.0
2023-07-28 11:20:00,41.89,41.91,41.87,41.9,634460.0,39.7562,39.7752,39.7372,39.7657,634460.0
2023-07-28 11:25:00,41.9,41.94,41.89,41.92,199078.0,39.7657,39.8036,39.7562,39.7847,199078.0
2023-07-28 11:30:00,41.93,41.95,41.91,41.91,512225.0,39.7941,39.8131,39.7752,39.7752,512225.0
2023-07-28 11:35:00,41.91,41.95,41.91,41.94,428095.0,39.7752,39.8131,39.7752,39.8036,428095.0
2023-07-28 11:40:00,41.94,41.95,41.93,41.94,393813.0,39.8036,39.8131,39.7941,39.8036,393813.0
2023-07-28 11:45:00,41.93,41.94,41.93,41.94,1436458.0,39.7941,39.8036,39.7941,39.8036,1436458.0
2023-07-28 11:50:00,41.94,41.95,41.93,41.94,671295.0,39.8036,39.8131,39.7941,39.8036,671295.0
2023-07-28 11:55:00,41.94,41.96,41.94,41.95,332650.0,39.8036,39.8226,39.8036,39.8131,332650.0
2023-07-28 12:00:00,41.94,41.95,41.9,41.93,678508.0,39.8036,39.8131,39.7657,39.7941,678508.0
2023-07-28 12:05:00,41.93,41.93,41.89,41.9,111811.0,39.7941,39.7941,39.7562,39.7657,111811.0
2023-07-28 12:10:00,41.89,41.9,41.87,41.9,149261.0,39.7562,39.7657,39.7372,39.7657,149261.0
2023-07-28 12:15:00,41.9,41.91,41.88,41.89,187789.0,39.7657,39.7752,39.7467,39.7562,187789.0
2023-07-28 12:20:00,41.89,41.92,41.88,41.92,265450.0,39.7562,39.7847,39.7467,39.7847,265450.0
2023-07-28 12:25:00,41.91,41.95,41.91,41.95,283473.0,39.7752,39.8131,39.7752,39.8131,283473.0
2023-07-28 12:30:00,41.95,41.96,41.93,41.95,724954.0,39.8131,39.8226,39.7941,39.8131,724954.0
2023-07-28 12:35:00,41.94,41.95,41.91,41.91,612221.0,39.8036,39.8131,39.7752,39.7752,612221.0
2023-07-28 12:40:00,41.91,41.92,41.9,41.91,172359.0,39.7752,39.7847,39.7657,39.7752,172359.0
2023-07-28 12:45:00,41.91,41.91,41.89,41.9,54134.0,39.7752,39.7752,39.7562,39.7657,54134.0
2023-07-28 12:50:00,41.89,41.91,41.89,41.91,70459.0,39.7562,39.7752,39.7562,39.7752,70459.0
2023-07-28 12:55:00,41.91,41.91,41.88,41.89,646337.0,39.7752,39.7752,39.7467,39.7562,646337.0
2023-07-28 13:00:00,41.89,41.91,41.88,41.91,240502.0,39.7562,39.7752,39.7467,39.7752,240502.0
2023-07-28 13:05:00,41.91,41.92,41.88,41.89,125554.0,39.7752,39.7847,39.7467,39.7562,125554.0
2023-07-28 13:10:00,41.88,41.89,41.87,41.89,111218.0,39.7467,39.7562,39.7372,39.7562,111218.0
2023-07-28 13:15:00,41.88,41.89,41.87,41.88,130190.0,39.7467,39.7562,39.7372,39.7467,130190.0
2023-07-28 13:20:00,41.87,41.88,41.85,41.88,209072.0,39.7372,39.7467,39.7182,39.7467,209072.0
2023-07-28 13:25:00,41.88,41.89,41.87,41.87,158361.0,39.7467,39.7562,39.7372,39.7372,158361.0
2023-07-28 13:30:00,41.88,41.88,41.85,41.85,297140.0,39.7467,39.7467,39.7182,39.7182,297140.0
2023-07-28 13:35:00,41.85,41.86,41.84,41.85,137181.0,39.7182,39.7277,39.7087,39.7182,137181.0
2023-07-28 13:40:00,41.85,41.85,41.82,41.84,304570.0,39.7182,39.7182,39.6897,39.7087,304570.0
2023-07-28 13:45:00,41.84,41.84,41.81,41.83,69925.0,39.7087,39.7087,39.6803,39.6992,69925.0
2023-07-28 13:50:00,41.83,41.88,41.82,41.88,382687.0,39.6992,39.7467,39.6897,39.7467,382687.0
2023-07-28 13:55:00,41.88,41.9,41.87,41.9,120179.0,39.7467,39.7657,39.7372,39.7657,120179.0
2023-07-28 14:00:00,41.9,41.92,41.9,41.91,181663.0,39.7657,39.7847,39.7657,39.7752,181663.0
2023-07-28 14:05:00,41.91,41.91,41.9,41.9,49344.0,39.7752,39.7752,39.7657,39.7657,49344.0
2023-07-28 14:10:00,41.91,41.91,41.88,41.89,180842.0,39.7752,39.7752,39.7467,39.7562,180842.0
2023-07-28 14:15:00,41.89,41.89,41.88,41.89,33132.0,39.7562,39.7562,39.7467,39.7562,33132.0
2023-07-28 14:20:00,41.89,41.9,41.87,41.88,287568.0,39.7562,39.7657,39.7372,39.7467,287568.0
2023-07-28 14:25:00,41.88,41.91,41.87,41.91,150467.0,39.7467,39.7752,39.7372,39.7752,150467.0
2023-07-28 14:30:00,41.9,41.91,41.89,41.9,105943.0,39.7657,39.7752,39.7562,39.7657,105943.0
2023-07-28 14:35:00,41.9,41.9,41.87,41.87,237189.0,39.7657,39.7657,39.7372,39.7372,237189.0
2023-07-28 14:40:00,41.88,41.91,41.87,41.91,146382.0,39.7467,39.7752,39.7372,39.7752,146382.0
2023-07-28 14:45:00,41.91,41.92,41.9,41.92,154581.0,39.7752,39.7847,39.7657,39.7847,154581.0
2023-07-28 14:50:00,41.91,41.95,41.91,41.95,217036.0,39.7752,39.8131,39.7752,39.8131,217036.0
2023-07-28 14:55:00,41.95,41.95,41.91,41.91,263686.0,39.8131,39.8131,39.7752,39.7752,263686.0
2023-07-28 15:00:00,41.91,41.92,41.9,41.91,98819.0,39.7752,39.7847,39.7657,39.7752,98819.0
2023-07-28 15:05:00,41.91,41.93,41.91,41.93,586301.0,39.7752,39.7941,39.7752,39.7941,586301.0
2023-07-28 15:10:00,41.93,41.94,41.92,41.94,143800.0,39.7941,39.8036,39.7847,39.8036,143800.0
2023-07-28 15:15:00,41.94,41.95,41.93,41.95,76668.0,39.8036,39.8131,39.7941,39.8131,76668.0
2023-07-28 15:20:00,41.95,41.95,41.93,41.94,444320.0,39.8131,39.8131,39.7941,39.8036,444320.0
2023-07-28 15:25:00,41.93,41.95,41.93,41.94,615524.0,39.7941,39.8131,39.7941,39.8036,615524.0
2023-07-28 15:30:00,41.93,41.95,41.93,41.95,132731.0,39.7941,39.8131,39.7941,39.8131,132731.0
2023-07-28 15:35:00,41.95,41.95,41.94,41.94,89903.0,39.8131,39.8131,39.8036,39.8036,89903.0
2023-07-28 15:40:00,41.95,41.95,41.93,41.94,290874.0,39.8131,39.8131,39.7941,39.8036,290874.0
2023-07-28 15:45:00,41.94,41.94,41.92,41.93,425033.0,39.8036,39.8036,39.7847,39.7941,425033.0
2023-07-28 15:50:00,41.92,41.95,41.91,41.94,1334096.0,39.7847,39.8131,39.7752,39.8036,1334096.0
2023-07-28 15:55:00,41.95,41.95,41.91,41.93,2210224.0,39.8131,39.8131,39.7752,39.7941,2210224.0
2023-07-31 09:30:00,41.79,41.85,41.72,41.8,1013415.0,39.6613,39.7182,39.5948,39.6708,1013415.0
2023-07-31 09:35:00,41.8,41.84,41.78,41.84,606911.0,39.6708,39.7087,39.6518,39.7087,606911.0
2023-07-31 09:40:00,41.83,41.92,41.82,41.9,590963.0,39.6992,39.7847,39.6897,39.7657,590963.0
2023-07-31 09:45:00,41.91,41.98,41.91,41.96,784508.0,39.7752,39.8416,39.7752,39.8226,784508.0
2023-07-31 09:50:00,41.96,41.97,41.86,41.87,915274.0,39.8226,39.8321,39.7277,39.7372,915274.0
2023-07-31 09:55:00,41.86,41.87,41.79,41.86,1368985.0,39.7277,39.7372,39.6613,39.7277,1368985.0
2023-07-31 10:00:00,41.85,41.91,41.84,41.91,760687.0,39.7182,39.7752,39.7087,39.7752,760687.0
2023-07-31 10:05:00,41.91,41.92,41.85,41.88,265324.0,39.7752,39.7847,39.7182,39.7467,265324.0
2023-07-31 10:10:00,41.88,41.9,41.83,41.84,244291.0,39.7467,39.7657,39.6992,39.7087,244291.0
2023-07-31 10:15:00,41.84,41.89,41.84,41.87,184411.0,39.7087,39.7562,39.7087,39.7372,184411.0
2023-07-31 10:20:00,41.87,41.9,41.85,41.87,190416.0,39.7372,39.7657,39.7182,39.7372,190416.0
2023-07-31 10:25:00,41.87,41.92,41.87,41.91,171983.0,39.7372,39.7847,39.7372,39.7752,171983.0
2023-07-31 10:30:00,41.91,41.93,41.87,41.9,196245.0,39.7752,39.7941,39.7372,39.7657,196245.0
2023-07-31 10:35:00,41.89,41.9,41.87,41.89,154032.0,39.7562,39.7657,39.7372,39.7562,154032.0
2023-07-31 10:40:00,41.89,41.92,41.88,41.9,147538.0,39.7562,39.7847,39.7467,39.7657,147538.0
2023-07-31 10:45:00,41.9,41.92,41.88,41.91,310762.0,39.7657,39.7847,39.7467,39.7752,310762.0
2023-07-31 10:50:00,41.91,41.93,41.9,41.93,349123.0,39.7752,39.7941,39.7657,39.7941,349123.0
2023-07-31 10:55:00,41.93,41.95,41.92,41.94,205162.0,39.7941,39.8131,39.7847,39.8036,205162.0
2023-07-31 11:00:00,41.94,41.95,41.91,41.91,303230.0,39.8036,39.8131,39.7752,39.7752,303230.0
2023-07-31 11:05:00,41.92,41.94,41.9,41.93,83759.0,39.7847,39.8036,39.7657,39.7941,83759.0
2023-07-31 11:10:00,41.93,41.94,41.92,41.94,36886.0,39.7941,39.8036,39.7847,39.8036,36886.0
2023-07-31 11:15:00,41.94,41.94,41.92,41.93,209880.0,39.8036,39.8036,39.7847,39.7941,209880.0
2023-07-31 11:20:00,41.93,41.95,41.92,41.94,212706.0,39.7941,39.8131,39.7847,39.8036,212706.0
2023-07-31 11:25:00,41.94,41.96,41.93,41.96,297005.0,39.8036,39.8226,39.7941,39.8226,297005.0
2023-07-31 11:30:00,41.96,41.97,41.91,41.93,381269.0,39.8226,39.8321,39.7752,39.7941,381269.0
2023-07-31 11:35:00,41.93,41.95,41.92,41.93,225209.0,39.7941,39.8131,39.7847,39.7941,225209.0
2023-07-31 11:40:00,41.92,41.94,41.91,41.94,983762.0,39.7847,39.8036,39.7752,39.8036,983762.0
2023-07-31 11:45:00,41.94,41.96,41.94,41.96,107851.0,39.8036,39.8226,39.8036,39.8226,107851.0
2023-07-31 11:50:00,41.96,41.96,41.91,41.93,329548.0,39.8226,39.8226,39.7752,39.7941,329548.0
2023-07-31 11:55:00,41.93,41.94,41.92,41.94,247785.0,39.7941,39.8036,39.7847,39.8036,247785.0
2023-07-31 12:00:00,41.94,41.95,41.93,41.94,109296.0,39.8036,39.8131,39.7941,39.8036,109296.0
2023-07-31 12:05:00,41.95,41.95,41.93,41.94,58842.0,39.8131,39.8131,39.7941,39.8036,58842.0
2023-07-31 12:10:00,41.94,41.94,41.93,41.94,91939.0,39.8036,39.8036,39.7941,39.8036,91939.0
2023-07-31 12:15:00,41.94,41.94,41.93,41.94,50497.0,39.8036,39.8036,39.7941,39.8036,50497.0
2023-07-31 12:20:00,41.93,41.94,41.92,41.94,158914.0,39.7941,39.8036,39.7847,39.8036,158914.0
2023-07-31 12:25:00,41.94,41.95,41.93,41.95,172369.0,39.8036,39.8131,39.7941,39.8131,172369.0
2023-07-31 12:30:00,41.94,41.95,41.92,41.93,43659.0,39.8036,39.8131,39.7847,39.7941,43659.0
2023-07-31 12:35:00,41.93,41.95,41.92,41.94,76456.0,39.7941,39.8131,39.7847,39.8036,76456.0
2023-07-31 12:40:00,41.94,41.95,41.93,41.94,24493.0,39.8036,39.8131,39.7941,39.8036,24493.0
2023-07-31 12:45:00,41.93,41.94,41.92,41.93,151105.0,39.7941,39.8036,39.7847,39.7941,151105.0
2023-07-31 12:50:00,41.92,41.94,41.92,41.94,67503.0,39.7847,39.8036,39.7847,39.8036,67503.0
2023-07-31 12:55:00,41.94,41.94,41.92,41.93,723970.0,39.8036,39.8036,39.7847,39.7941,723970.0
2023-07-31 13:00:00,41.94,41.94,41.9,41.91,417096.0,39.8036,39.8036,39.7657,39.7752,417096.0
2023-07-31 13:05:00,41.91,41.93,41.9,41.93,92780.0,39.7752,39.7941,39.7657,39.7941,92780.0
2023-07-31 13:10:00,41.93,41.95,41.92,41.94,129352.0,39.7941,39.8131,39.7847,39.8036,129352.0
2023-07-31 13:15:00,41.94,41.95,41.9,41.91,141505.0,39.8036,39.8131,39.7657,39.7752,141505.0
2023-07-31 13:20:00,41.91,41.94,41.91,41.94,53074.0,39.7752,39.8036,39.7752,39.8036,53074.0
2023-07-31 13:25:00,41.94,41.94,41.92,41.93,79664.0,39.8036,39.8036,39.7847,39.7941,79664.0
2023-07-31 13:30:00,41.93,41.95,41.92,41.94,86634.0,39.7941,39.8131,39.7847,39.8036,86634.0
2023-07-31 13:35:00,41.94,41.97,41.93,41.97,203733.0,39.8036,39.8321,39.7941,39.8321,203733.0
2023-07-31 13:40:00,41.97,41.97,41.95,41.97,193940.0,39.8321,39.8321,39.8131,39.8321,193940.0
2023-07-31 13:45:00,41.97,41.98,41.96,41.98,84195.0,39.8321,39.8416,39.8226,39.8416,84195.0
2023-07-31 13:50:00,41.98,41.98,41.96,41.97,185097.0,39.8416,39.8416,39.8226,39.8321,185097.0
2023-07-31 13:55:00,41.96,41.97,41.96,41.97,34363.0,39.8226,39.8321,39.8226,39.8321,34363.0
2023-07-31 14:00:00,41.97,41.99,41.96,41.98,1017213.0,39.8321,39.8511,39.8226,39.8416,1017213.0
2023-07-31 14:05:00,41.98,41.98,41.95,41.97,418984.0,39.8416,39.8416,39.8131,39.8321,418984.0
2023-07-31 14:10:00,41.96,41.97,41.95,41.95,206015.0,39.8226,39.8321,39.8131,39.8131,206015.0
2023-07-31 14:15:00,41.95,41.97,41.95,41.97,102318.0,39.8131,39.8321,39.8131,39.8321,102318.0
2023-07-31 14:20:00,41.97,41.97,41.94,41.96,390269.0,39.8321,39.8321,39.8036,39.8226,390269.0
2023-07-31 14:25:00,41.96,41.96,41.95,41.96,34103.0,39.8226,39.8226,39.8131,39.8226,34103.0
2023-07-31 14:30:00,41.96,41.97,41.95,41.97,33231.0,39.8226,39.8321,39.8131,39.8321,33231.0
2023-07-31 14:35:00,41.97,41.97,41.96,41.97,35139.0,39.8321,39.8321,39.8226,39.8321,35139.0
2023-07-31 14:40:00,41.97,41.98,41.96,41.98,65491.0,39.8321,39.8416,39.8226,39.8416,65491.0
2023-07-31 14:45:00,41.97,41.99,41.96,41.99,220850.0,39.8321,39.8511,39.8226,39.8511,220850.0
2023-07-31 14:50:00,41.98,42.0,41.98,41.98,135524.0,39.8416,39.8606,39.8416,39.8416,135524.0
2023-07-31 14:55:00,41.98,41.99,41.98,41.98,58525.0,39.8416,39.8511,39.8416,39.8416,58525.0
2023-07-31 15:00:00,41.98,41.99,41.98,41.98,48636.0,39.8416,39.8511,39.8416,39.8416,48636.0
2023-07-31 15:05:00,41.98,41.99,41.97,41.97,257486.0,39.8416,39.8511,39.8321,39.8321,257486.0
2023-07-31 15:10:00,41.97,41.98,41.96,41.98,164681.0,39.8321,39.8416,39.8226,39.8416,164681.0
2023-07-31 15:15:00,41.98,41.99,41.97,41.98,260224.0,39.8416,39.8511,39.8321,39.8416,260224.0
2023-07-31 15:20:00,41.98,41.99,41.97,41.98,360290.0,39.8416,39.8511,39.8321,39.8416,360290.0
2023-07-31 15:25:00,41.98,41.99,41.97,41.99,229613.0,39.8416,39.8511,39.8321,39.8511,229613.0
2023-07-31 15:30:00,41.98,41.99,41.97,41.98,411231.0,39.8416,39.8511,39.8321,39.8416,411231.0
2023-07-31 15:35:00,41.98,41.98,41.96,41.97,218729.0,39.8416,39.8416,39.8226,39.8321,218729.0
2023-07-31 15:40:00,41.98,41.98,41.97,41.98,112401.0,39.8416,39.8416,39.8321,39.8416,112401.0
2023-07-31 15:45:00,41.98,41.98,41.96,41.96,440122.0,39.8416,39.8416,39.8226,39.8226,440122.0
2023-07-31 15:50:00,41.96,41.98,41.95,41.96,954052.0,39.8226,39.8416,39.8131,39.8226,954052.0
2023-07-31 15:55:00,41.95,41.97,41.93,41.94,3036889.0,39.8131,39.8321,39.7941,39.8036,3036889.0
2023-08-01 09:30:00,41.61,41.61,41.48,41.49,946585.0,39.4904,39.4904,39.3671,39.3766,946585.0
2023-08-01 09:35:00,41.48,41.56,41.48,41.54,941350.0,39.3671,39.443,39.3671,39.424,941350.0
2023-08-01 09:40:00,41.54,41.56,41.5,41.51,1690284.0,39.424,39.443,39.386,39.3955,1690284.0
2023-08-01 09:45:00,41.5,41.56,41.5,41.56,482360.0,39.386,39.443,39.386,39.443,482360.0
2023-08-01 09:50:00,41.55,41.61,41.55,41.6,514560.0,39.4335,39.4904,39.4335,39.481,514560.0
2023-08-01 09:55:00,41.61,41.61,41.56,41.56,333032.0,39.4904,39.4904,39.443,39.443,333032.0
2023-08-01 10:00:00,41.57,41.65,41.57,41.62,977241.0,39.4525,39.5284,39.4525,39.4999,977241.0
2023-08-01 10:05:00,41.62,41.64,41.59,41.61,173190.0,39.4999,39.5189,39.4715,39.4904,173190.0
2023-08-01 10:10:00,41.61,41.62,41.55,41.55,206302.0,39.4904,39.4999,39.4335,39.4335,206302.0
2023-08-01 10:15:00,41.55,41.56,41.5,41.51,529211.0,39.4335,39.443,39.386,39.3955,529211.0
2023-08-01 10:20:00,41.52,41.55,41.51,41.53,154163.0,39.405,39.4335,39.3955,39.4145,154163.0
2023-08-01 10:25:00,41.54,41.56,41.53,41.55,206664.0,39.424,39.443,39.4145,39.4335,206664.0
2023-08-01 10:30:00,41.55,41.57,41.53,41.57,155797.0,39.4335,39.4525,39.4145,39.4525,155797.0
2023-08-01 10:35:00,41.57,41.6,41.56,41.59,621107.0,39.4525,39.481,39.443,39.4715,621107.0
2023-08-01 10:40:00,41.58,41.59,41.54,41.55,186495.0,39.462,39.4715,39.424,39.4335,186495.0
2023-08-01 10:45:00,41.55,41.55,41.5,41.52,243341.0,39.4335,39.4335,39.386,39.405,243341.0
2023-08-01 10:50:00,41.52,41.53,41.49,41.5,384159.0,39.405,39.4145,39.3766,39.386,384159.0
2023-08-01 10:55:00,41.49,41.51,41.48,41.49,250898.0,39.3766,39.3955,39.3671,39.3766,250898.0
2023-08-01 11:00:00,41.5,41.51,41.47,41.48,261262.0,39.386,39.3955,39.3576,39.3671,261262.0
2023-08-01 11:05:00,41.48,41.49,41.45,41.45,807673.0,39.3671,39.3766,39.3386,39.3386,807673.0
2023-08-01 11:10:00,41.46,41.46,41.42,41.43,129068.0,39.3481,39.3481,39.3101,39.3196,129068.0
2023-08-01 11:15:00,41.43,41.43,41.39,41.41,460053.0,39.3196,39.3196,39.2816,39.3006,460053.0
2023-08-01 11:20:00,41.41,41.41,41.37,41.38,113435.0,39.3006,39.3006,39.2627,39.2722,113435.0
2023-08-01 11:25:00,41.37,41.41,41.37,41.4,168434.0,39.2627,39.3006,39.2627,39.2911,168434.0
2023-08-01 11:30:00,41.4,41.42,41.38,41.42,255109.0,39.2911,39.3101,39.2722,39.3101,255109.0
2023-08-01 11:35:00,41.41,41.43,41.41,41.43,385673.0,39.3006,39.3196,39.3006,39.3196,385673.0
2023-08-01 11:40:00,41.43,41.43,41.39,41.4,243741.0,39.3196,39.3196,39.2816,39.2911,243741.0
2023-08-01 11:45:00,41.4,41.43,41.4,41.41,224694.0,39.2911,39.3196,39.2911,39.3006,224694.0
2023-08-01 11:50:00,41.41,41.43,41.41,41.43,212326.0,39.3006,39.3196,39.3006,39.3196,212326.0
2023-08-01 11:55:00,41.43,41.43,41.42,41.43,181953.0,39.3196,39.3196,39.3101,39.3196,181953.0
2023-08-01 12:00:00,41.43,41.43,41.4,41.41,240959.0,39.3196,39.3196,39.2911,39.3006,240959.0
2023-08-01 12:05:00,41.41,41.42,41.38,41.4,267929.0,39.3006,39.3101,39.2722,39.2911,267929.0
2023-08-01 12:10:00,41.39,41.42,41.39,41.41,115381.0,39.2816,39.3101,39.2816,39.3006,115381.0
2023-08-01 12:15:00,41.42,41.42,41.41,41.41,202880.0,39.3101,39.3101,39.3006,39.3006,202880.0
2023-08-01 12:20:00,41.41,41.42,41.39,41.39,263078.0,39.3006,39.3101,39.2816,39.2816,263078.0
2023-08-01 12:25:00,41.4,41.4,41.39,41.39,115166.0,39.2911,39.2911,39.2816,39.2816,115166.0
2023-08-01 12:30:00,41.4,41.4,41.38,41.4,119329.0,39.2911,39.2911,39.2722,39.2911,119329.0
2023-08-01 12:35:00,41.39,41.42,41.39,41.41,200032.0,39.2816,39.3101,39.2816,39.3006,200032.0
2023-08-01 12:40:00,41.41,41.42,41.4,41.41,55403.0,39.3006,39.3101,39.2911,39.3006,55403.0
2023-08-01 12:45:00,41.41,41.42,41.4,41.41,595940.0,39.3006,39.3101,39.2911,39.3006,595940.0
2023-08-01 12:50:00,41.4,41.41,41.38,41.41,280103.0,39.2911,39.3006,39.2722,39.3006,280103.0
2023-08-01 12:55:00,41.41,41.42,41.4,41.41,81666.0,39.3006,39.3101,39.2911,39.3006,81666.0
2023-08-01 13:00:00,41.41,41.44,41.41,41.44,171618.0,39.3006,39.3291,39.3006,39.3291,171618.0
2023-08-01 13:05:00,41.44,41.44,41.42,41.43,105290.0,39.3291,39.3291,39.3101,39.3196,105290.0
2023-08-01 13:10:00,41.42,41.43,41.41,41.41,94305.0,39.3101,39.3196,39.3006,39.3006,94305.0
2023-08-01 13:15:00,41.41,41.42,41.41,41.41,35187.0,39.3006,39.3101,39.3006,39.3006,35187.0
2023-08-01 13:20:00,41.41,41.43,41.41,41.42,176089.0,39.3006,39.3196,39.3006,39.3101,176089.0
2023-08-01 13:25:00,41.41,41.42,41.39,41.39,572771.0,39.3006,39.3101,39.2816,39.2816,572771.0
2023-08-01 13:30:00,41.4,41.4,41.38,41.4,84546.0,39.2911,39.2911,39.2722,39.2911,84546.0
2023-08-01 13:35:00,41.4,41.41,41.38,41.39,220752.0,39.2911,39.3006,39.2722,39.2816,220752.0
2023-08-01 13:40:00,41.39,41.4,41.38,41.4,31765.0,39.2816,39.2911,39.2722,39.2911,31765.0
2023-08-01 13:45:00,41.4,41.41,41.39,41.4,122086.0,39.2911,39.3006,39.2816,39.2911,122086.0
2023-08-01 13:50:00,41.4,41.41,41.39,41.41,68165.0,39.2911,39.3006,39.2816,39.3006,68165.0
2023-08-01 13:55:00,41.41,41.42,41.4,41.42,109445.0,39.3006,39.3101,39.2911,39.3101,109445.0
2023-08-01 14:00:00,41.42,41.43,41.41,41.41,791748.0,39.3101,39.3196,39.3006,39.3006,791748.0
2023-08-01 14:05:00,41.42,41.42,41.4,41.41,467494.0,39.3101,39.3101,39.2911,39.3006,467494.0
2023-08-01 14:10:00,41.41,41.42,41.4,41.41,389962.0,39.3006,39.3101,39.2911,39.3006,389962.0
2023-08-01 14:15:00,41.41,41.43,41.41,41.43,901000.0,39.3006,39.3196,39.3006,39.3196,901000.0
2023-08-01 14:20:00,41.43,41.43,41.41,41.41,120203.0,39.3196,39.3196,39.3006,39.3006,120203.0
2023-08-01 14:25:00,41.41,41.43,41.4,41.41,261559.0,39.3006,39.3196,39.2911,39.3006,261559.0
2023-08-01 14:30:00,41.41,41.42,41.4,41.41,85645.0,39.3006,39.3101,39.2911,39.3006,85645.0
2023-08-01 14:35:00,41.41,41.42,41.4,41.41,85597.0,39.3006,39.3101,39.2911,39.3006,85597.0
2023-08-01 14:40:00,41.41,41.42,41.41,41.42,106762.0,39.3006,39.3101,39.3006,39.3101,106762.0
2023-08-01 14:45:00,41.41,41.44,41.41,41.44,104261.0,39.3006,39.3291,39.3006,39.3291,104261.0
2023-08-01 14:50:00,41.44,41.44,41.42,41.43,249488.0,39.3291,39.3291,39.3101,39.3196,249488.0
2023-08-01 14:55:00,41.43,41.43,41.41,41.42,139994.0,39.3196,39.3196,39.3006,39.3101,139994.0
2023-08-01 15:00:00,41.41,41.44,41.41,41.44,185368.0,39.3006,39.3291,39.3006,39.3291,185368.0
2023-08-01 15:05:00,41.44,41.44,41.43,41.44,110276.0,39.3291,39.3291,39.3196,39.3291,110276.0
2023-08-01 15:10:00,41.44,41.44,41.43,41.43,178149.0,39.3291,39.3291,39.3196,39.3196,178149.0
2023-08-01 15:15:00,41.43,41.44,41.42,41.43,115139.0,39.3196,39.3291,39.3101,39.3196,115139.0
2023-08-01 15:20:00,41.43,41.44,41.42,41.43,387463.0,39.3196,39.3291,39.3101,39.3196,387463.0
2023-08-01 15:25:00,41.43,41.44,41.43,41.44,180766.0,39.3196,39.3291,39.3196,39.3291,180766.0
2023-08-01 15:30:00,41.44,41.46,41.43,41.46,260439.0,39.3291,39.3481,39.3196,39.3481,260439.0
2023-08-01 15:35:00,41.46,41.46,41.43,41.43,561814.0,39.3481,39.3481,39.3196,39.3196,561814.0
2023-08-01 15:40:00,41.43,41.44,41.41,41.42,196205.0,39.3196,39.3291,39.3006,39.3101,196205.0
2023-08-01 15:45:00,41.41,41.43,41.41,41.43,186604.0,39.3006,39.3196,39.3006,39.3196,186604.0
2023-08-01 15:50:00,41.43,41.45,41.42,41.45,781100.0,39.3196,39.3386,39.3101,39.3386,781100.0
2023-08-01 15:55:00,41.44,41.45,41.4,41.4,1443421.0,39.3291,39.3386,39.2911,39.2911,1443421.0
2023-08-02 09:30:00,40.75,40.75,40.61,40.62,839401.0,38.6742,38.6742,38.5414,38.5509,839401.0
2023-08-02 09:35:00,40.63,40.66,40.58,40.66,601275.0,38.5604,38.5888,38.5129,38.5888,601275.0
2023-08-02 09:40:00,40.65,40.68,40.59,40.64,862164.0,38.5793,38.6078,38.5224,38.5699,862164.0
2023-08-02 09:45:00,40.64,40.65,40.61,40.64,487018.0,38.5699,38.5793,38.5414,38.5699,487018.0
2023-08-02 09:50:00,40.63,40.65,40.61,40.62,436994.0,38.5604,38.5793,38.5414,38.5509,436994.0
2023-08-02 09:55:00,40.62,40.65,40.6,40.63,418683.0,38.5509,38.5793,38.5319,38.5604,418683.0
2023-08-02 10:00:00,40.64,40.64,40.6,40.62,743128.0,38.5699,38.5699,38.5319,38.5509,743128.0
2023-08-02 10:05:00,40.62,40.62,40.56,40.57,474817.0,38.5509,38.5509,38.4939,38.5034,474817.0
2023-08-02 10:10:00,40.56,40.57,40.51,40.52,642102.0,38.4939,38.5034,38.4465,38.456,642102.0
2023-08-02 10:15:00,40.51,40.51,40.48,40.51,454661.0,38.4465,38.4465,38.418,38.4465,454661.0
2023-08-02 10:20:00,40.51,40.52,40.47,40.48,229062.0,38.4465,38.456,38.4085,38.418,229062.0
2023-08-02 10:25:00,40.48,40.5,40.46,40.48,721166.0,38.418,38.437,38.399,38.418,721166.0
2023-08-02 10:30:00,40.48,40.52,40.48,40.52,505173.0,38.418,38.456,38.418,38.456,505173.0
2023-08-02 10:35:00,40.52,40.52,40.45,40.46,663417.0,38.456,38.456,38.3895,38.399,663417.0
2023-08-02 10:40:00,40.46,40.46,40.4,40.42,354418.0,38.399,38.399,38.3421,38.3611,354418.0
2023-08-02 10:45:00,40.42,40.42,40.37,40.37,370269.0,38.3611,38.3611,38.3136,38.3136,370269.0
2023-08-02 10:50:00,40.37,40.41,40.37,40.38,787929.0,38.3136,38.3516,38.3136,38.3231,787929.0
2023-08-02 10:55:00,40.38,40.38,40.34,40.36,675822.0,38.3231,38.3231,38.2851,38.3041,675822.0
2023-08-02 11:00:00,40.35,40.38,40.34,40.38,410859.0,38.2946,38.3231,38.2851,38.3231,410859.0
2023-08-02 11:05:00,40.38,40.41,40.38,40.39,434802.0,38.3231,38.3516,38.3231,38.3326,434802.0
2023-08-02 11:10:00,40.4,40.42,40.39,40.4,962971.0,38.3421,38.3611,38.3326,38.3421,962971.0
2023-08-02 11:15:00,40.41,40.41,40.37,40.38,173273.0,38.3516,38.3516,38.3136,38.3231,173273.0
2023-08-02 11:20:00,40.38,40.43,40.37,40.43,264677.0,38.3231,38.3706,38.3136,38.3706,264677.0
2023-08-02 11:25:00,40.43,40.45,40.41,40.45,236302.0,38.3706,38.3895,38.3516,38.3895,236302.0
2023-08-02 11:30:00,40.44,40.46,40.42,40.46,177289.0,38.38,38.399,38.3611,38.399,177289.0
2023-08-02 11:35:00,40.46,40.47,40.44,40.46,201011.0,38.399,38.4085,38.38,38.399,201011.0
2023-08-02 11:40:00,40.46,40.46,40.42,40.43,309651.0,38.399,38.399,38.3611,38.3706,309651.0
2023-08-02 11:45:00,40.43,40.44,40.39,40.4,272496.0,38.3706,38.38,38.3326,38.3421,272496.0
2023-08-02 11:50:00,40.4,40.41,40.39,40.4,185359.0,38.3421,38.3516,38.3326,38.3421,185359.0
2023-08-02 11:55:00,40.4,40.4,40.38,40.4,232278.0,38.3421,38.3421,38.3231,38.3421,232278.0
2023-08-02 12:00:00,40.39,40.4,40.38,40.38,147034.0,38.3326,38.3421,38.3231,38.3231,147034.0
2023-08-02 12:05:00,40.39,40.39,40.37,40.39,280222.0,38.3326,38.3326,38.3136,38.3326,280222.0
2023-08-02 12:10:00,40.39,40.39,40.35,40.37,223653.0,38.3326,38.3326,38.2946,38.3136,223653.0
2023-08-02 12:15:00,40.37,40.4,40.36,40.4,465481.0,38.3136,38.3421,38.3041,38.3421,465481.0
2023-08-02 12:20:00,40.4,40.41,40.39,40.4,651797.0,38.3421,38.3516,38.3326,38.3421,651797.0
2023-08-02 12:25:00,40.39,40.39,40.37,40.39,311862.0,38.3326,38.3326,38.3136,38.3326,311862.0
2023-08-02 12:30:00,40.39,40.41,40.37,40.41,982294.0,38.3326,38.3516,38.3136,38.3516,982294.0
2023-08-02 12:35:00,40.41,40.45,40.4,40.44,302254.0,38.3516,38.3895,38.3421,38.38,302254.0
2023-08-02 12:40:00,40.44,40.44,40.41,40.43,95691.0,38.38,38.38,38.3516,38.3706,95691.0
2023-08-02 12:45:00,40.43,40.45,40.42,40.45,223027.0,38.3706,38.3895,38.3611,38.3895,223027.0
2023-08-02 12:50:00,40.45,40.45,40.43,40.44,217635.0,38.3895,38.3895,38.3706,38.38,217635.0
2023-08-02 12:55:00,40.44,40.45,40.43,40.44,154740.0,38.38,38.3895,38.3706,38.38,154740.0
2023-08-02 13:00:00,40.44,40.47,40.43,40.47,165399.0,38.38,38.4085,38.3706,38.4085,165399.0
2023-08-02 13:05:00,40.47,40.47,40.46,40.47,65756.0,38.4085,38.4085,38.399,38.4085,65756.0
2023-08-02 13:10:00,40.47,40.49,40.46,40.48,272535.0,38.4085,38.4275,38.399,38.418,272535.0
2023-08-02 13:15:00,40.47,40.49,40.46,40.48,164602.0,38.4085,38.4275,38.399,38.418,164602.0
2023-08-02 13:20:00,40.48,40.48,40.46,40.47,37387.0,38.418,38.418,38.399,38.4085,37387.0
2023-08-02 13:25:00,40.47,40.47,40.46,40.47,68880.0,38.4085,38.4085,38.399,38.4085,68880.0
2023-08-02 13:30:00,40.47,40.48,40.45,40.47,165412.0,38.4085,38.418,38.3895,38.4085,165412.0
2023-08-02 13:35:00,40.47,40.47,40.46,40.47,74000.0,38.4085,38.4085,38.399,38.4085,74000.0
2023-08-02 13:40:00,40.47,40.49,40.45,40.46,111293.0,38.4085,38.4275,38.3895,38.399,111293.0
2023-08-02 13:45:00,40.46,40.46,40.45,40.45,106396.0,38.399,38.399,38.3895,38.3895,106396.0
2023-08-02 13:50:00,40.46,40.46,40.44,40.44,308295.0,38.399,38.399,38.38,38.38,308295.0
2023-08-02 13:55:00,40.45,40.45,40.42,40.43,50304.0,38.3895,38.3895,38.3611,38.3706,50304.0
2023-08-02 14:00:00,40.42,40.45,40.42,40.45,265020.0,38.3611,38.3895,38.3611,38.3895,265020.0
2023-08-02 14:05:00,40.45,40.45,40.43,40.45,207219.0,38.3895,38.3895,38.3706,38.3895,207219.0
2023-08-02 14:10:00,40.45,40.46,40.43,40.44,258352.0,38.3895,38.399,38.3706,38.38,258352.0
2023-08-02 14:15:00,40.44,40.46,40.43,40.46,184969.0,38.38,38.399,38.3706,38.399,184969.0
2023-08-02 14:20:00,40.46,40.46,40.45,40.46,64774.0,38.399,38.399,38.3895,38.399,64774.0
2023-08-02 14:25:00,40.46,40.46,40.45,40.46,93688.0,38.399,38.399,38.3895,38.399,93688.0
2023-08-02 14:30:00,40.46,40.46,40.43,40.44,93594.0,38.399,38.399,38.3706,38.38,93594.0
2023-08-02 14:35:00,40.43,40.44,40.42,40.43,204607.0,38.3706,38.38,38.3611,38.3706,204607.0
2023-08-02 14:40:00,40.43,40.43,40.41,40.41,126680.0,38.3706,38.3706,38.3516,38.3516,126680.0
2023-08-02 14:45:00,40.41,40.45,40.41,40.44,126234.0,38.3516,38.3895,38.3516,38.38,126234.0
2023-08-02 14:50:00,40.44,40.44,40.43,40.44,66074.0,38.38,38.38,38.3706,38.38,66074.0
2023-08-02 14:55:00,40.44,40.44,40.43,40.44,37206.0,38.38,38.38,38.3706,38.38,37206.0
2023-08-02 15:00:00,40.44,40.46,40.43,40.46,73726.0,38.38,38.399,38.3706,38.399,73726.0
2023-08-02 15:05:00,40.46,40.46,40.42,40.43,302974.0,38.399,38.399,38.3611,38.3706,302974.0
2023-08-02 15:10:00,40.43,40.44,40.42,40.44,161146.0,38.3706,38.38,38.3611,38.38,161146.0
2023-08-02 15:15:00,40.44,40.44,40.43,40.44,117406.0,38.38,38.38,38.3706,38.38,117406.0
2023-08-02 15:20:00,40.44,40.45,40.43,40.43,242632.0,38.38,38.3895,38.3706,38.3706,242632.0
2023-08-02 15:25:00,40.44,40.44,40.4,40.41,307199.0,38.38,38.38,38.3421,38.3516,307199.0
2023-08-02 15:30:00,40.41,40.41,40.4,40.41,131343.0,38.3516,38.3516,38.3421,38.3516,131343.0
2023-08-02 15:35:00,40.41,40.43,40.4,40.43,169890.0,38.3516,38.3706,38.3421,38.3706,169890.0
2023-08-02 15:40:00,40.42,40.45,40.42,40.45,485518.0,38.3611,38.3895,38.3611,38.3895,485518.0
2023-08-02 15:45:00,40.44,40.45,40.44,40.45,597699.0,38.38,38.3895,38.38,38.3895,597699.0
2023-08-02 15:50:00,40.45,40.45,40.43,40.44,568348.0,38.3895,38.3895,38.3706,38.38,568348.0
2023-08-02 15:55:00,40.44,40.44,40.41,40.42,2138347.0,38.38,38.38,38.3516,38.3611,2138347.0
2023-08-03 09:30:00,40.48,40.56,40.47,40.5,623288.0,38.418,38.4939,38.4085,38.437,623288.0
2023-08-03 09:35:00,40.51,40.59,40.49,40.57,387706.0,38.4465,38.5224,38.4275,38.5034,387706.0
2023-08-03 09:40:00,40.56,40.58,40.51,40.52,216267.0,38.4939,38.5129,38.4465,38.456,216267.0
2023-08-03 09:45:00,40.52,40.56,40.49,40.54,378387.0,38.456,38.4939,38.4275,38.4749,378387.0
2023-08-03 09:50:00,40.54,40.57,40.5,40.52,459102.0,38.4749,38.5034,38.437,38.456,459102.0
2023-08-03 09:55:00,40.52,40.56,40.52,40.52,292295.0,38.456,38.4939,38.456,38.456,292295.0
2023-08-03 10:00:00,40.52,40.56,40.49,40.55,455424.0,38.456,38.4939,38.4275,38.4844,455424.0
2023-08-03 10:05:00,40.55,40.56,40.52,40.53,245791.0,38.4844,38.4939,38.456,38.4655,245791.0
2023-08-03 10:10:00,40.53,40.55,40.5,40.52,485238.0,38.4655,38.4844,38.437,38.456,485238.0
2023-08-03 10:15:00,40.52,40.53,40.48,40.52,467031.0,38.456,38.4655,38.418,38.456,467031.0
2023-08-03 10:20:00,40.52,40.53,40.46,40.48,258846.0,38.456,38.4655,38.399,38.418,258846.0
2023-08-03 10:25:00,40.47,40.48,40.45,40.46,649450.0,38.4085,38.418,38.3895,38.399,649450.0
2023-08-03 10:30:00,40.45,40.48,40.44,40.48,646090.0,38.3895,38.418,38.38,38.418,646090.0
2023-08-03 10:35:00,40.48,40.52,40.47,40.52,517079.0,38.418,38.456,38.4085,38.456,517079.0
2023-08-03 10:40:00,40.52,40.53,40.5,40.52,109087.0,38.456,38.4655,38.437,38.456,109087.0
2023-08-03 10:45:00,40.52,40.56,40.51,40.55,321692.0,38.456,38.4939,38.4465,38.4844,321692.0
2023-08-03 10:50:00,40.55,40.55,40.49,40.5,338714.0,38.4844,38.4844,38.4275,38.437,338714.0
2023-08-03 10:55:00,40.5,40.55,40.49,40.55,306594.0,38.437,38.4844,38.4275,38.4844,306594.0
2023-08-03 11:00:00,40.55,40.59,40.54,40.58,257333.0,38.4844,38.5224,38.4749,38.5129,257333.0
2023-08-03 11:05:00,40.58,40.62,40.57,40.61,126107.0,38.5129,38.5509,38.5034,38.5414,126107.0
2023-08-03 11:10:00,40.62,40.63,40.61,40.63,280827.0,38.5509,38.5604,38.5414,38.5604,280827.0
2023-08-03 11:15:00,40.63,40.7,40.62,40.7,689787.0,38.5604,38.6268,38.5509,38.6268,689787.0
2023-08-03 11:20:00,40.69,40.7,40.66,40.67,564865.0,38.6173,38.6268,38.5888,38.5983,564865.0
2023-08-03 11:25:00,40.67,40.69,40.65,40.65,263489.0,38.5983,38.6173,38.5793,38.5793,263489.0
2023-08-03 11:30:00,40.66,40.67,40.62,40.63,159636.0,38.5888,38.5983,38.5509,38.5604,159636.0
2023-08-03 11:35:00,40.63,40.65,40.62,40.64,103449.0,38.5604,38.5793,38.5509,38.5699,103449.0
2023-08-03 11:40:00,40.64,40.66,40.63,40.65,128079.0,38.5699,38.5888,38.5604,38.5793,128079.0
2023-08-03 11:45:00,40.64,40.65,40.61,40.65,490489.0,38.5699,38.5793,38.5414,38.5793,490489.0
2023-08-03 11:50:00,40.65,40.68,40.64,40.64,159916.0,38.5793,38.6078,38.5699,38.5699,159916.0
2023-08-03 11:55:00,40.64,40.64,40.61,40.62,201814.0,38.5699,38.5699,38.5414,38.5509,201814.0
2023-08-03 12:00:00,40.62,40.64,40.61,40.64,108220.0,38.5509,38.5699,38.5414,38.5699,108220.0
2023-08-03 12:05:00,40.64,40.65,40.63,40.64,44853.0,38.5699,38.5793,38.5604,38.5699,44853.0
2023-08-03 12:10:00,40.64,40.65,40.63,40.63,101846.0,38.5699,38.5793,38.5604,38.5604,101846.0
2023-08-03 12:15:00,40.63,40.64,40.62,40.64,103450.0,38.5604,38.5699,38.5509,38.5699,103450.0
2023-08-03 12:20:00,40.64,40.65,40.63,40.64,61186.0,38.5699,38.5793,38.5604,38.5699,61186.0
2023-08-03 12:25:00,40.64,40.65,40.63,40.65,27021.0,38.5699,38.5793,38.5604,38.5793,27021.0
2023-08-03 12:30:00,40.65,40.66,40.64,40.64,43048.0,38.5793,38.5888,38.5699,38.5699,43048.0
2023-08-03 12:35:00,40.64,40.67,40.63,40.66,59099.0,38.5699,38.5983,38.5604,38.5888,59099.0
2023-08-03 12:40:00,40.66,40.72,40.66,40.72,358355.0,38.5888,38.6458,38.5888,38.6458,358355.0
2023-08-03 12:45:00,40.72,40.73,40.7,40.72,136000.0,38.6458,38.6553,38.6268,38.6458,136000.0
2023-08-03 12:50:00,40.73,40.74,40.7,40.71,131814.0,38.6553,38.6648,38.6268,38.6363,131814.0
2023-08-03 12:55:00,40.71,40.72,40.69,40.7,106574.0,38.6363,38.6458,38.6173,38.6268,106574.0
2023-08-03 13:00:00,40.71,40.71,40.69,40.7,308437.0,38.6363,38.6363,38.6173,38.6268,308437.0
2023-08-03 13:05:00,40.69,40.69,40.65,40.66,107511.0,38.6173,38.6173,38.5793,38.5888,107511.0
2023-08-03 13:10:00,40.66,40.67,40.65,40.65,38521.0,38.5888,38.5983,38.5793,38.5793,38521.0
2023-08-03 13:15:00,40.65,40.67,40.64,40.66,94555.0,38.5793,38.5983,38.5699,38.5888,94555.0
2023-08-03 13:20:00,40.66,40.68,40.65,40.66,47873.0,38.5888,38.6078,38.5793,38.5888,47873.0
2023-08-03 13:25:00,40.66,40.67,40.63,40.64,73167.0,38.5888,38.5983,38.5604,38.5699,73167.0
2023-08-03 13:30:00,40.64,40.65,40.63,40.65,59206.0,38.5699,38.5793,38.5604,38.5793,59206.0
2023-08-03 13:35:00,40.65,40.66,40.64,40.66,21880.0,38.5793,38.5888,38.5699,38.5888,21880.0
2023-08-03 13:40:00,40.66,40.66,40.63,40.63,70894.0,38.5888,38.5888,38.5604,38.5604,70894.0
2023-08-03 13:45:00,40.64,40.65,40.62,40.65,76580.0,38.5699,38.5793,38.5509,38.5793,76580.0
2023-08-03 13:50:00,40.64,40.66,40.63,40.63,37350.0,38.5699,38.5888,38.5604,38.5604,37350.0
2023-08-03 13:55:00,40.64,40.64,40.61,40.62,71949.0,38.5699,38.5699,38.5414,38.5509,71949.0
2023-08-03 14:00:00,40.62,40.64,40.6,40.64,232796.0,38.5509,38.5699,38.5319,38.5699,232796.0
2023-08-03 14:05:00,40.64,40.64,40.6,40.6,32153.0,38.5699,38.5699,38.5319,38.5319,32153.0
2023-08-03 14:10:00,40.61,40.62,40.6,40.61,26501.0,38.5414,38.5509,38.5319,38.5414,26501.0
2023-08-03 14:15:00,40.62,40.65,40.61,40.65,15571.0,38.5509,38.5793,38.5414,38.5793,15571.0
2023-08-03 14:20:00,40.65,40.65,40.63,40.64,36864.0,38.5793,38.5793,38.5604,38.5699,36864.0
2023-08-03 14:25:00,40.64,40.65,40.63,40.63,67253.0,38.5699,38.5793,38.5604,38.5604,67253.0
2023-08-03 14:30:00,40.64,40.64,40.62,40.63,40662.0,38.5699,38.5699,38.5509,38.5604,40662.0
2023-08-03 14:35:00,40.63,40.63,40.59,40.62,103475.0,38.5604,38.5604,38.5224,38.5509,103475.0
2023-08-03 14:40:00,40.62,40.62,40.6,40.62,41113.0,38.5509,38.5509,38.5319,38.5509,41113.0
2023-08-03 14:45:00,40.61,40.62,40.6,40.6,75336.0,38.5414,38.5509,38.5319,38.5319,75336.0
2023-08-03 14:50:00,40.61,40.63,40.59,40.63,124986.0,38.5414,38.5604,38.5224,38.5604,124986.0
2023-08-03 14:55:00,40.63,40.63,40.6,40.61,65798.0,38.5604,38.5604,38.5319,38.5414,65798.0
2023-08-03 15:00:00,40.61,40.62,40.6,40.61,67411.0,38.5414,38.5509,38.5319,38.5414,67411.0
2023-08-03 15:05:00,40.62,40.62,40.58,40.59,111255.0,38.5509,38.5509,38.5129,38.5224,111255.0
2023-08-03 15:10:00,40.59,40.6,40.56,40.58,74505.0,38.5224,38.5319,38.4939,38.5129,74505.0
2023-08-03 15:15:00,40.58,40.59,40.56,40.59,317771.0,38.5129,38.5224,38.4939,38.5224,317771.0
2023-08-03 15:20:00,40.59,40.59,40.57,40.59,326541.0,38.5224,38.5224,38.5034,38.5224,326541.0
2023-08-03 15:25:00,40.59,40.6,40.58,40.59,185177.0,38.5224,38.5319,38.5129,38.5224,185177.0
2023-08-03 15:30:00,40.59,40.6,40.58,40.59,160851.0,38.5224,38.5319,38.5129,38.5224,160851.0
2023-08-03 15:35:00,40.59,40.6,40.57,40.59,280152.0,38.5224,38.5319,38.5034,38.5224,280152.0
2023-08-03 15:40:00,40.59,40.6,40.58,40.59,250613.0,38.5224,38.5319,38.5129,38.5224,250613.0
2023-08-03 15:45:00,40.59,40.59,40.58,40.59,134707.0,38.5224,38.5224,38.5129,38.5224,134707.0
2023-08-03 15:50:00,40.59,40.61,40.58,40.59,492577.0,38.5224,38.5414,38.5129,38.5224,492577.0
2023-08-03 15:55:00,40.59,40.61,40.56,40.57,826122.0,38.5224,38.5414,38.4939,38.5034,826122.0
2023-08-04 09:30:00,40.7,40.77,40.68,40.71,834598.0,38.6268,38.6932,38.6078,38.6363,834598.0
2023-08-04 09:35:00,40.71,40.73,40.68,40.71,583659.0,38.6363,38.6553,38.6078,38.6363,583659.0
2023-08-04 09:40:00,40.7,40.77,40.69,40.73,200557.0,38.6268,38.6932,38.6173,38.6553,200557.0
2023-08-04 09:45:00,40.73,40.81,40.72,40.75,598189.0,38.6553,38.7312,38.6458,38.6742,598189.0
2023-08-04 09:50:00,40.76,40.78,40.69,40.7,1007169.0,38.6837,38.7027,38.6173,38.6268,1007169.0
2023-08-04 09:55:00,40.69,40.7,40.55,40.56,750444.0,38.6173,38.6268,38.4844,38.4939,750444.0
2023-08-04 10:00:00,40.55,40.58,40.53,40.56,465547.0,38.4844,38.5129,38.4655,38.4939,465547.0
2023-08-04 10:05:00,40.56,40.56,40.49,40.51,161740.0,38.4939,38.4939,38.4275,38.4465,161740.0
2023-08-04 10:10:00,40.52,40.61,40.52,40.58,171562.0,38.456,38.5414,38.456,38.5129,171562.0
2023-08-04 10:15:00,40.58,40.67,40.57,40.67,361655.0,38.5129,38.5983,38.5034,38.5983,361655.0
2023-08-04 10:20:00,40.67,40.69,40.64,40.69,490852.0,38.5983,38.6173,38.5699,38.6173,490852.0
2023-08-04 10:25:00,40.69,40.69,40.65,40.69,306652.0,38.6173,38.6173,38.5793,38.6173,306652.0
2023-08-04 10:30:00,40.69,40.76,40.68,40.75,735866.0,38.6173,38.6837,38.6078,38.6742,735866.0
2023-08-04 10:35:00,40.76,40.76,40.73,40.73,361831.0,38.6837,38.6837,38.6553,38.6553,361831.0
2023-08-04 10:40:00,40.73,40.76,40.73,40.76,796068.0,38.6553,38.6837,38.6553,38.6837,796068.0
2023-08-04 10:45:00,40.76,40.77,40.72,40.73,209594.0,38.6837,38.6932,38.6458,38.6553,209594.0
2023-08-04 10:50:00,40.73,40.75,40.72,40.74,356779.0,38.6553,38.6742,38.6458,38.6648,356779.0
2023-08-04 10:55:00,40.74,40.74,40.7,40.71,173984.0,38.6648,38.6648,38.6268,38.6363,173984.0
2023-08-04 11:00:00,40.72,40.72,40.69,40.71,478060.0,38.6458,38.6458,38.6173,38.6363,478060.0
2023-08-04 11:05:00,40.7,40.76,40.7,40.76,445591.0,38.6268,38.6837,38.6268,38.6837,445591.0
2023-08-04 11:10:00,40.76,40.77,40.73,40.76,210657.0,38.6837,38.6932,38.6553,38.6837,210657.0
2023-08-04 11:15:00,40.76,40.77,40.74,40.75,136169.0,38.6837,38.6932,38.6648,38.6742,136169.0
2023-08-04 11:20:00,40.76,40.79,40.75,40.79,263916.0,38.6837,38.7122,38.6742,38.7122,263916.0
2023-08-04 11:25:00,40.78,40.82,40.78,40.82,226053.0,38.7027,38.7407,38.7027,38.7407,226053.0
2023-08-04 11:30:00,40.82,40.83,40.8,40.8,199321.0,38.7407,38.7502,38.7217,38.7217,199321.0
2023-08-04 11:35:00,40.8,40.83,40.8,40.82,136928.0,38.7217,38.7502,38.7217,38.7407,136928.0
2023-08-04 11:40:00,40.82,40.9,40.81,40.9,570625.0,38.7407,38.8166,38.7312,38.8166,570625.0
2023-08-04 11:45:00,40.9,40.91,40.88,40.89,572685.0,38.8166,38.8261,38.7976,38.8071,572685.0
2023-08-04 11:50:00,40.89,40.9,40.85,40.88,330735.0,38.8071,38.8166,38.7692,38.7976,330735.0
2023-08-04 11:55:00,40.88,40.89,40.86,40.88,279661.0,38.7976,38.8071,38.7786,38.7976,279661.0
2023-08-04 12:00:00,40.87,40.89,40.86,40.89,256290.0,38.7881,38.8071,38.7786,38.8071,256290.0
2023-08-04 12:05:00,40.89,40.89,40.82,40.84,243927.0,38.8071,38.8071,38.7407,38.7597,243927.0
2023-08-04 12:10:00,40.83,40.86,40.82,40.85,339411.0,38.7502,38.7786,38.7407,38.7692,339411.0
2023-08-04 12:15:00,40.86,40.87,40.85,40.87,141668.0,38.7786,38.7881,38.7692,38.7881,141668.0
2023-08-04 12:20:00,40.87,40.87,40.85,40.87,180594.0,38.7881,38.7881,38.7692,38.7881,180594.0
2023-08-04 12:25:00,40.87,40.9,40.87,40.9,156482.0,38.7881,38.8166,38.7881,38.8166,156482.0
2023-08-04 12:30:00,40.9,40.9,40.88,40.9,135028.0,38.8166,38.8166,38.7976,38.8166,135028.0
2023-08-04 12:35:00,40.9,40.91,40.88,40.91,244147.0,38.8166,38.8261,38.7976,38.8261,244147.0
2023-08-04 12:40:00,40.91,40.92,40.89,40.92,156353.0,38.8261,38.8356,38.8071,38.8356,156353.0
2023-08-04 12:45:00,40.92,40.92,40.89,40.9,98629.0,38.8356,38.8356,38.8071,38.8166,98629.0
2023-08-04 12:50:00,40.9,40.9,40.88,40.9,187506.0,38.8166,38.8166,38.7976,38.8166,187506.0
2023-08-04 12:55:00,40.9,40.9,40.87,40.88,286399.0,38.8166,38.8166,38.7881,38.7976,286399.0
2023-08-04 13:00:00,40.88,40.89,40.86,40.87,100838.0,38.7976,38.8071,38.7786,38.7881,100838.0
2023-08-04 13:05:00,40.87,40.87,40.85,40.87,159268.0,38.7881,38.7881,38.7692,38.7881,159268.0
2023-08-04 13:10:00,40.87,40.87,40.85,40.87,103644.0,38.7881,38.7881,38.7692,38.7881,103644.0
2023-08-04 13:15:00,40.87,40.87,40.85,40.87,74044.0,38.7881,38.7881,38.7692,38.7881,74044.0
2023-08-04 13:20:00,40.87,40.87,40.86,40.87,36117.0,38.7881,38.7881,38.7786,38.7881,36117.0
2023-08-04 13:25:00,40.87,40.87,40.83,40.84,218347.0,38.7881,38.7881,38.7502,38.7597,218347.0
2023-08-04 13:30:00,40.84,40.85,40.83,40.84,91515.0,38.7597,38.7692,38.7502,38.7597,91515.0
2023-08-04 13:35:00,40.84,40.84,40.82,40.83,115652.0,38.7597,38.7597,38.7407,38.7502,115652.0
2023-08-04 13:40:00,40.82,40.84,40.81,40.84,123135.0,38.7407,38.7597,38.7312,38.7597,123135.0
2023-08-04 13:45:00,40.84,40.85,40.83,40.84,116775.0,38.7597,38.7692,38.7502,38.7597,116775.0
2023-08-04 13:50:00,40.83,40.84,40.81,40.82,115144.0,38.7502,38.7597,38.7312,38.7407,115144.0
2023-08-04 13:55:00,40.81,40.82,40.77,40.78,212972.0,38.7312,38.7407,38.6932,38.7027,212972.0
2023-08-04 14:00:00,40.78,40.79,40.69,40.7,679303.0,38.7027,38.7122,38.6173,38.6268,679303.0
2023-08-04 14:05:00,40.7,40.72,40.69,40.7,704098.0,38.6268,38.6458,38.6173,38.6268,704098.0
2023-08-04 14:10:00,40.7,40.74,40.68,40.73,296166.0,38.6268,38.6648,38.6078,38.6553,296166.0
2023-08-04 14:15:00,40.72,40.73,40.67,40.69,162465.0,38.6458,38.6553,38.5983,38.6173,162465.0
2023-08-04 14:20:00,40.69,40.69,40.63,40.64,573881.0,38.6173,38.6173,38.5604,38.5699,573881.0
2023-08-04 14:25:00,40.64,40.66,40.61,40.64,192046.0,38.5699,38.5888,38.5414,38.5699,192046.0
2023-08-04 14:30:00,40.64,40.66,40.61,40.63,196274.0,38.5699,38.5888,38.5414,38.5604,196274.0
2023-08-04 14:35:00,40.64,40.64,40.6,40.61,115290.0,38.5699,38.5699,38.5319,38.5414,115290.0
2023-08-04 14:40:00,40.61,40.63,40.59,40.6,118376.0,38.5414,38.5604,38.5224,38.5319,118376.0
2023-08-04 14:45:00,40.6,40.61,40.58,40.6,451770.0,38.5319,38.5414,38.5129,38.5319,451770.0
2023-08-04 14:50:00,40.6,40.64,40.58,40.59,263510.0,38.5319,38.5699,38.5129,38.5224,263510.0
2023-08-04 14:55:00,40.58,40.6,40.56,40.59,187123.0,38.5129,38.5319,38.4939,38.5224,187123.0
2023-08-04 15:00:00,40.58,40.61,40.57,40.58,171227.0,38.5129,38.5414,38.5034,38.5129,171227.0
2023-08-04 15:05:00,40.59,40.59,40.55,40.55,122599.0,38.5224,38.5224,38.4844,38.4844,122599.0
2023-08-04 15:10:00,40.55,40.6,40.55,40.59,271592.0,38.4844,38.5319,38.4844,38.5224,271592.0
2023-08-04 15:15:00,40.59,40.6,40.56,40.56,102965.0,38.5224,38.5319,38.4939,38.4939,102965.0
2023-08-04 15:20:00,40.56,40.57,40.53,40.54,180508.0,38.4939,38.5034,38.4655,38.4749,180508.0
2023-08-04 15:25:00,40.55,40.55,40.52,40.55,225060.0,38.4844,38.4844,38.456,38.4844,225060.0
2023-08-04 15:30:00,40.55,40.58,40.54,40.55,209945.0,38.4844,38.5129,38.4749,38.4844,209945.0
2023-08-04 15:35:00,40.55,40.57,40.51,40.52,235997.0,38.4844,38.5034,38.4465,38.456,235997.0
2023-08-04 15:40:00,40.52,40.54,40.51,40.53,259895.0,38.456,38.4749,38.4465,38.4655,259895.0
2023-08-04 15:45:00,40.53,40.55,40.53,40.54,374902.0,38.4655,38.4844,38.4655,38.4749,374902.0
2023-08-04 15:50:00,40.55,40.56,40.52,40.52,698792.0,38.4844,38.4939,38.456,38.456,698792.0
2023-08-04 15:55:00,40.52,40.56,40.52,40.55,1760823.0,38.456,38.4939,38.456,38.4844,1760823.0
2023-08-07 09:30:00,40.65,40.65,40.53,40.54,692907.0,38.5793,38.5793,38.4655,38.4749,692907.0
2023-08-07 09:35:00,40.53,40.56,40.51,40.54,537738.0,38.4655,38.4939,38.4465,38.4749,537738.0
2023-08-07 09:40:00,40.54,40.57,40.44,40.44,461985.0,38.4749,38.5034,38.38,38.38,461985.0
2023-08-07 09:45:00,40.44,40.47,40.41,40.41,369917.0,38.38,38.4085,38.3516,38.3516,369917.0
2023-08-07 09:50:00,40.42,40.45,40.41,40.43,232213.0,38.3611,38.3895,38.3516,38.3706,232213.0
2023-08-07 09:55:00,40.43,40.45,40.35,40.36,455780.0,38.3706,38.3895,38.2946,38.3041,455780.0
2023-08-07 10:00:00,40.36,40.37,40.31,40.32,185397.0,38.3041,38.3136,38.2567,38.2662,185397.0
2023-08-07 10:05:00,40.32,40.42,40.32,40.42,320854.0,38.2662,38.3611,38.2662,38.3611,320854.0
2023-08-07 10:10:00,40.42,40.43,40.37,40.41,450181.0,38.3611,38.3706,38.3136,38.3516,450181.0
2023-08-07 10:15:00,40.41,40.44,40.38,40.44,487507.0,38.3516,38.38,38.3231,38.38,487507.0
2023-08-07 10:20:00,40.44,40.45,40.4,40.44,527333.0,38.38,38.3895,38.3421,38.38,527333.0
2023-08-07 10:25:00,40.44,40.46,40.42,40.46,406020.0,38.38,38.399,38.3611,38.399,406020.0
2023-08-07 10:30:00,40.46,40.46,40.4,40.41,447577.0,38.399,38.399,38.3421,38.3516,447577.0
2023-08-07 10:35:00,40.41,40.44,40.4,40.44,382165.0,38.3516,38.38,38.3421,38.38,382165.0
2023-08-07 10:40:00,40.44,40.45,40.41,40.41,239185.0,38.38,38.3895,38.3516,38.3516,239185.0
2023-08-07 10:45:00,40.41,40.45,40.4,40.44,314654.0,38.3516,38.3895,38.3421,38.38,314654.0
2023-08-07 10:50:00,40.45,40.45,40.38,40.39,175318.0,38.3895,38.3895,38.3231,38.3326,175318.0
2023-08-07 10:55:00,40.39,40.39,40.35,40.38,440972.0,38.3326,38.3326,38.2946,38.3231,440972.0
2023-08-07 11:00:00,40.38,40.39,40.36,40.38,411334.0,38.3231,38.3326,38.3041,38.3231,411334.0
2023-08-07 11:05:00,40.37,40.38,40.33,40.34,247538.0,38.3136,38.3231,38.2756,38.2851,247538.0
2023-08-07 11:10:00,40.34,40.4,40.34,40.39,271030.0,38.2851,38.3421,38.2851,38.3326,271030.0
2023-08-07 11:15:00,40.39,40.39,40.33,40.34,265474.0,38.3326,38.3326,38.2756,38.2851,265474.0
2023-08-07 11:20:00,40.35,40.39,40.35,40.39,214664.0,38.2946,38.3326,38.2946,38.3326,214664.0
2023-08-07 11:25:00,40.39,40.42,40.38,40.39,286594.0,38.3326,38.3611,38.3231,38.3326,286594.0
2023-08-07 11:30:00,40.38,40.39,40.35,40.39,276149.0,38.3231,38.3326,38.2946,38.3326,276149.0
2023-08-07 11:35:00,40.39,40.41,40.37,40.39,400421.0,38.3326,38.3516,38.3136,38.3326,400421.0
2023-08-07 11:40:00,40.39,40.4,40.38,40.39,116493.0,38.3326,38.3421,38.3231,38.3326,116493.0
2023-08-07 11:45:00,40.4,40.4,40.38,40.39,156661.0,38.3421,38.3421,38.3231,38.3326,156661.0
2023-08-07 11:50:00,40.4,40.4,40.38,40.39,118329.0,38.3421,38.3421,38.3231,38.3326,118329.0
2023-08-07 11:55:00,40.39,40.4,40.38,40.4,323172.0,38.3326,38.3421,38.3231,38.3421,323172.0
2023-08-07 12:00:00,40.4,40.41,40.39,40.4,284452.0,38.3421,38.3516,38.3326,38.3421,284452.0
2023-08-07 12:05:00,40.4,40.41,40.39,40.4,68041.0,38.3421,38.3516,38.3326,38.3421,68041.0
2023-08-07 12:10:00,40.4,40.41,40.39,40.4,57788.0,38.3421,38.3516,38.3326,38.3421,57788.0
2023-08-07 12:15:00,40.4,40.4,40.39,40.4,740152.0,38.3421,38.3421,38.3326,38.3421,740152.0
2023-08-07 12:20:00,40.4,40.4,40.37,40.39,337205.0,38.3421,38.3421,38.3136,38.3326,337205.0
2023-08-07 12:25:00,40.39,40.42,40.39,40.41,85721.0,38.3326,38.3611,38.3326,38.3516,85721.0
2023-08-07 12:30:00,40.41,40.42,40.39,40.41,55697.0,38.3516,38.3611,38.3326,38.3516,55697.0
2023-08-07 12:35:00,40.41,40.41,40.39,40.39,44173.0,38.3516,38.3516,38.3326,38.3326,44173.0
2023-08-07 12:40:00,40.4,40.4,40.38,40.4,32003.0,38.3421,38.3421,38.3231,38.3421,32003.0
2023-08-07 12:45:00,40.4,40.4,40.38,40.4,79198.0,38.3421,38.3421,38.3231,38.3421,79198.0
2023-08-07 12:50:00,40.4,40.42,40.39,40.42,39842.0,38.3421,38.3611,38.3326,38.3611,39842.0
2023-08-07 12:55:00,40.42,40.42,40.4,40.42,99119.0,38.3611,38.3611,38.3421,38.3611,99119.0
2023-08-07 13:00:00,40.43,40.43,40.42,40.43,21183.0,38.3706,38.3706,38.3611,38.3706,21183.0
2023-08-07 13:05:00,40.43,40.43,40.4,40.41,85669.0,38.3706,38.3706,38.3421,38.3516,85669.0
2023-08-07 13:10:00,40.41,40.42,40.39,40.4,113012.0,38.3516,38.3611,38.3326,38.3421,113012.0
2023-08-07 13:15:00,40.39,40.42,40.39,40.42,84755.0,38.3326,38.3611,38.3326,38.3611,84755.0
2023-08-07 13:20:00,40.42,40.43,40.41,40.41,43812.0,38.3611,38.3706,38.3516,38.3516,43812.0
2023-08-07 13:25:00,40.42,40.43,40.4,40.41,70078.0,38.3611,38.3706,38.3421,38.3516,70078.0
2023-08-07 13:30:00,40.41,40.42,40.4,40.41,64713.0,38.3516,38.3611,38.3421,38.3516,64713.0
2023-08-07 13:35:00,40.41,40.42,40.4,40.41,46381.0,38.3516,38.3611,38.3421,38.3516,46381.0
2023-08-07 13:40:00,40.42,40.44,40.42,40.42,117730.0,38.3611,38.38,38.3611,38.3611,117730.0
2023-08-07 13:45:00,40.43,40.45,40.41,40.44,55933.0,38.3706,38.3895,38.3516,38.38,55933.0
2023-08-07 13:50:00,40.43,40.45,40.42,40.44,62688.0,38.3706,38.3895,38.3611,38.38,62688.0
2023-08-07 13:55:00,40.44,40.46,40.43,40.46,38824.0,38.38,38.399,38.3706,38.399,38824.0
2023-08-07 14:00:00,40.47,40.48,40.46,40.47,65833.0,38.4085,38.418,38.399,38.4085,65833.0
2023-08-07 14:05:00,40.46,40.47,40.45,40.46,69737.0,38.399,38.4085,38.3895,38.399,69737.0
2023-08-07 14:10:00,40.46,40.46,40.44,40.44,219299.0,38.399,38.399,38.38,38.38,219299.0
2023-08-07 14:15:00,40.45,40.45,40.43,40.45,77033.0,38.3895,38.3895,38.3706,38.3895,77033.0
2023-08-07 14:20:00,40.45,40.46,40.44,40.46,24273.0,38.3895,38.399,38.38,38.399,24273.0
2023-08-07 14:25:00,40.46,40.46,40.43,40.44,56325.0,38.399,38.399,38.3706,38.38,56325.0
2023-08-07 14:30:00,40.44,40.48,40.43,40.48,107744.0,38.38,38.418,38.3706,38.418,107744.0
2023-08-07 14:35:00,40.48,40.48,40.45,40.46,98998.0,38.418,38.418,38.3895,38.399,98998.0
2023-08-07 14:40:00,40.46,40.47,40.45,40.47,76536.0,38.399,38.4085,38.3895,38.4085,76536.0
2023-08-07 14:45:00,40.46,40.47,40.45,40.47,164000.0,38.399,38.4085,38.3895,38.4085,164000.0
2023-08-07 14:50:00,40.47,40.47,40.46,40.47,14700.0,38.4085,38.4085,38.399,38.4085,14700.0
2023-08-07 14:55:00,40.47,40.48,40.46,40.47,199170.0,38.4085,38.418,38.399,38.4085,199170.0
2023-08-07 15:00:00,40.47,40.49,40.46,40.47,85119.0,38.4085,38.4275,38.399,38.4085,85119.0
2023-08-07 15:05:00,40.47,40.48,40.46,40.46,53272.0,38.4085,38.418,38.399,38.399,53272.0
2023-08-07 15:10:00,40.46,40.47,40.45,40.45,43275.0,38.399,38.4085,38.3895,38.3895,43275.0
2023-08-07 15:15:00,40.45,40.46,40.44,40.46,39843.0,38.3895,38.399,38.38,38.399,39843.0
2023-08-07 15:20:00,40.46,40.47,40.45,40.47,130442.0,38.399,38.4085,38.3895,38.4085,130442.0
2023-08-07 15:25:00,40.46,40.47,40.45,40.46,43933.0,38.399,38.4085,38.3895,38.399,43933.0
2023-08-07 15:30:00,40.46,40.47,40.44,40.47,88909.0,38.399,38.4085,38.38,38.4085,88909.0
2023-08-07 15:35:00,40.46,40.48,40.46,40.48,92024.0,38.399,38.418,38.399,38.418,92024.0
2023-08-07 15:40:00,40.48,40.48,40.46,40.48,403623.0,38.418,38.418,38.399,38.418,403623.0
2023-08-07 15:45:00,40.47,40.48,40.45,40.47,352388.0,38.4085,38.418,38.3895,38.4085,352388.0
2023-08-07 15:50:00,40.47,40.48,40.46,40.46,777386.0,38.4085,38.418,38.399,38.399,777386.0
2023-08-07 15:55:00,40.47,40.49,40.46,40.48,752149.0,38.4085,38.4275,38.399,38.418,752149.0
2023-08-08 09:30:00,39.87,39.89,39.78,39.8,1153879.0,37.8391,37.8581,37.7537,37.7726,1153879.0
2023-08-08 09:35:00,39.8,39.82,39.71,39.75,990103.0,37.7726,37.7916,37.6872,37.7252,990103.0
2023-08-08 09:40:00,39.75,39.79,39.73,39.74,358313.0,37.7252,37.7632,37.7062,37.7157,358313.0
2023-08-08 09:45:00,39.74,39.77,39.69,39.71,457237.0,37.7157,37.7442,37.6682,37.6872,457237.0
2023-08-08 09:50:00,39.71,39.73,39.67,39.72,505143.0,37.6872,37.7062,37.6493,37.6967,505143.0
2023-08-08 09:55:00,39.72,39.76,39.71,39.76,664755.0,37.6967,37.7347,37.6872,37.7347,664755.0
2023-08-08 10:00:00,39.76,39.77,39.73,39.77,344351.0,37.7347,37.7442,37.7062,37.7442,344351.0
2023-08-08 10:05:00,39.78,39.8,39.75,39.78,170147.0,37.7537,37.7726,37.7252,37.7537,170147.0
2023-08-08 10:10:00,39.77,39.78,39.71,39.72,575028.0,37.7442,37.7537,37.6872,37.6967,575028.0
2023-08-08 10:15:00,39.72,39.72,39.69,39.7,276649.0,37.6967,37.6967,37.6682,37.6777,276649.0
2023-08-08 10:20:00,39.7,39.73,39.68,39.71,321184.0,37.6777,37.7062,37.6588,37.6872,321184.0
2023-08-08 10:25:00,39.71,39.79,39.7,39.79,493639.0,37.6872,37.7632,37.6777,37.7632,493639.0
2023-08-08 10:30:00,39.79,39.79,39.74,39.75,180254.0,37.7632,37.7632,37.7157,37.7252,180254.0
2023-08-08 10:35:00,39.75,39.78,39.74,39.78,256118.0,37.7252,37.7537,37.7157,37.7537,256118.0
2023-08-08 10:40:00,39.78,39.84,39.76,39.83,146622.0,37.7537,37.8106,37.7347,37.8011,146622.0
2023-08-08 10:45:00,39.82,39.83,39.78,39.79,246671.0,37.7916,37.8011,37.7537,37.7632,246671.0
2023-08-08 10:50:00,39.78,39.79,39.75,39.78,286465.0,37.7537,37.7632,37.7252,37.7537,286465.0
2023-08-08 10:55:00,39.78,39.79,39.76,39.77,124935.0,37.7537,37.7632,37.7347,37.7442,124935.0
2023-08-08 11:00:00,39.77,39.78,39.75,39.76,376296.0,37.7442,37.7537,37.7252,37.7347,376296.0
2023-08-08 11:05:00,39.76,39.79,39.74,39.79,166286.0,37.7347,37.7632,37.7157,37.7632,166286.0
2023-08-08 11:10:00,39.79,39.86,39.78,39.85,409233.0,37.7632,37.8296,37.7537,37.8201,409233.0
2023-08-08 11:15:00,39.86,39.86,39.82,39.85,338719.0,37.8296,37.8296,37.7916,37.8201,338719.0
2023-08-08 11:20:00,39.85,39.86,39.82,39.84,130560.0,37.8201,37.8296,37.7916,37.8106,130560.0
2023-08-08 11:25:00,39.84,39.85,39.81,39.83,146059.0,37.8106,37.8201,37.7821,37.8011,146059.0
2023-08-08 11:30:00,39.83,39.85,39.82,39.83,392731.0,37.8011,37.8201,37.7916,37.8011,392731.0
2023-08-08 11:35:00,39.84,39.88,39.83,39.87,131565.0,37.8106,37.8486,37.8011,37.8391,131565.0
2023-08-08 11:40:00,39.87,39.87,39.8,39.83,341311.0,37.8391,37.8391,37.7726,37.8011,341311.0
2023-08-08 11:45:00,39.82,39.84,39.81,39.82,125754.0,37.7916,37.8106,37.7821,37.7916,125754.0
2023-08-08 11:50:00,39.83,39.85,39.82,39.82,101005.0,37.8011,37.8201,37.7916,37.7916,101005.0
2023-08-08 11:55:00,39.82,39.84,39.8,39.82,230047.0,37.7916,37.8106,37.7726,37.7916,230047.0
2023-08-08 12:00:00,39.81,39.85,39.8,39.84,244906.0,37.7821,37.8201,37.7726,37.8106,244906.0
2023-08-08 12:05:00,39.85,39.86,39.83,39.84,118920.0,37.8201,37.8296,37.8011,37.8106,118920.0
2023-08-08 12:10:00,39.84,39.87,39.84,39.86,75874.0,37.8106,37.8391,37.8106,37.8296,75874.0
2023-08-08 12:15:00,39.86,39.88,39.85,39.88,153046.0,37.8296,37.8486,37.8201,37.8486,153046.0
2023-08-08 12:20:00,39.88,39.88,39.85,39.86,214389.0,37.8486,37.8486,37.8201,37.8296,214389.0
2023-08-08 12:25:00,39.86,39.87,39.84,39.84,56104.0,37.8296,37.8391,37.8106,37.8106,56104.0
2023-08-08 12:30:00,39.84,39.89,39.84,39.89,73165.0,37.8106,37.8581,37.8106,37.8581,73165.0
2023-08-08 12:35:00,39.88,39.9,39.86,39.88,447674.0,37.8486,37.8675,37.8296,37.8486,447674.0
2023-08-08 12:40:00,39.87,39.88,39.86,39.87,80453.0,37.8391,37.8486,37.8296,37.8391,80453.0
2023-08-08 12:45:00,39.87,39.87,39.85,39.85,104428.0,37.8391,37.8391,37.8201,37.8201,104428.0
2023-08-08 12:50:00,39.86,39.86,39.83,39.85,58332.0,37.8296,37.8296,37.8011,37.8201,58332.0
2023-08-08 12:55:00,39.85,39.87,39.84,39.87,49394.0,37.8201,37.8391,37.8106,37.8391,49394.0
2023-08-08 13:00:00,39.87,39.91,39.86,39.91,130906.0,37.8391,37.877,37.8296,37.877,130906.0
2023-08-08 13:05:00,39.91,39.91,39.88,39.9,184768.0,37.877,37.877,37.8486,37.8675,184768.0
2023-08-08 13:10:00,39.9,39.9,39.88,39.89,54073.0,37.8675,37.8675,37.8486,37.8581,54073.0
2023-08-08 13:15:00,39.89,39.92,39.88,39.91,228617.0,37.8581,37.8865,37.8486,37.877,228617.0
2023-08-08 13:20:00,39.91,39.93,39.9,39.9,83639.0,37.877,37.896,37.8675,37.8675,83639.0
2023-08-08 13:25:00,39.91,39.92,39.89,39.91,36688.0,37.877,37.8865,37.8581,37.877,36688.0
2023-08-08 13:30:00,39.92,39.94,39.92,39.92,193310.0,37.8865,37.9055,37.8865,37.8865,193310.0
2023-08-08 13:35:00,39.92,39.94,39.9,39.94,110238.0,37.8865,37.9055,37.8675,37.9055,110238.0
2023-08-08 13:40:00,39.94,39.95,39.93,39.95,62817.0,37.9055,37.915,37.896,37.915,62817.0
2023-08-08 13:45:00,39.95,39.95,39.92,39.94,64148.0,37.915,37.915,37.8865,37.9055,64148.0
2023-08-08 13:50:00,39.94,39.95,39.93,39.95,132195.0,37.9055,37.915,37.896,37.915,132195.0
2023-08-08 13:55:00,39.95,39.96,39.93,39.94,104552.0,37.915,37.9245,37.896,37.9055,104552.0
2023-08-08 14:00:00,39.94,39.94,39.91,39.91,59844.0,37.9055,37.9055,37.877,37.877,59844.0
2023-08-08 14:05:00,39.91,39.92,39.91,39.91,75187.0,37.877,37.8865,37.877,37.877,75187.0
2023-08-08 14:10:00,39.91,39.95,39.9,39.94,99362.0,37.877,37.915,37.8675,37.9055,99362.0
2023-08-08 14:15:00,39.94,39.96,39.94,39.95,308561.0,37.9055,37.9245,37.9055,37.915,308561.0
2023-08-08 14:20:00,39.94,39.96,39.94,39.96,40133.0,37.9055,37.9245,37.9055,37.9245,40133.0
2023-08-08 14:25:00,39.96,39.97,39.93,39.96,45088.0,37.9245,37.934,37.896,37.9245,45088.0
2023-08-08 14:30:00,39.96,39.96,39.93,39.94,166231.0,37.9245,37.9245,37.896,37.9055,166231.0
2023-08-08 14:35:00,39.93,39.95,39.92,39.93,143033.0,37.896,37.915,37.8865,37.896,143033.0
2023-08-08 14:40:00,39.93,39.93,39.91,39.92,94337.0,37.896,37.896,37.877,37.8865,94337.0
2023-08-08 14:45:00,39.92,39.94,39.91,39.94,84851.0,37.8865,37.9055,37.877,37.9055,84851.0
2023-08-08 14:50:00,39.94,39.96,39.94,39.96,58700.0,37.9055,37.9245,37.9055,37.9245,58700.0
2023-08-08 14:55:00,39.96,40.0,39.95,39.98,364746.0,37.9245,37.9625,37.915,37.9435,364746.0
2023-08-08 15:00:00,39.98,39.98,39.95,39.97,156476.0,37.9435,37.9435,37.915,37.934,156476.0
2023-08-08 15:05:00,39.97,39.97,39.94,39.96,127913.0,37.934,37.934,37.9055,37.9245,127913.0
2023-08-08 15:10:00,39.96,39.96,39.95,39.96,77627.0,37.9245,37.9245,37.915,37.9245,77627.0
2023-08-08 15:15:00,39.96,39.96,39.94,39.95,79537.0,37.9245,37.9245,37.9055,37.915,79537.0
2023-08-08 15:20:00,39.95,39.98,39.94,39.98,149873.0,37.915,37.9435,37.9055,37.9435,149873.0
2023-08-08 15:25:00,39.98,39.99,39.97,39.97,160635.0,37.9435,37.953,37.934,37.934,160635.0
2023-08-08 15:30:00,39.98,39.98,39.95,39.95,144387.0,37.9435,37.9435,37.915,37.915,144387.0
2023-08-08 15:35:00,39.96,39.98,39.95,39.97,203882.0,37.9245,37.9435,37.915,37.934,203882.0
2023-08-08 15:40:00,39.97,40.0,39.96,39.98,253551.0,37.934,37.9625,37.9245,37.9435,253551.0
2023-08-08 15:45:00,39.98,40.0,39.98,39.99,315018.0,37.9435,37.9625,37.9435,37.953,315018.0
2023-08-08 15:50:00,40.0,40.0,39.98,39.98,436751.0,37.9625,37.9625,37.9435,37.9435,436751.0
2023-08-08 15:55:00,39.98,39.99,39.97,39.99,1019283.0,37.9435,37.953,37.934,37.953,1019283.0
2023-08-09 09:30:00,40.25,40.28,40.14,40.14,672905.0,38.1997,38.2282,38.0953,38.0953,672905.0
2023-08-09 09:35:00,40.14,40.17,40.11,40.14,217117.0,38.0953,38.1238,38.0669,38.0953,217117.0
2023-08-09 09:40:00,40.14,40.21,40.14,40.19,269531.0,38.0953,38.1618,38.0953,38.1428,269531.0
2023-08-09 09:45:00,40.19,40.21,40.15,40.15,318532.0,38.1428,38.1618,38.1048,38.1048,318532.0
2023-08-09 09:50:00,40.15,40.17,40.08,40.12,480797.0,38.1048,38.1238,38.0384,38.0763,480797.0
2023-08-09 09:55:00,40.13,40.22,40.13,40.21,327429.0,38.0858,38.1712,38.0858,38.1618,327429.0
2023-08-09 10:00:00,40.21,40.24,40.19,40.23,490133.0,38.1618,38.1902,38.1428,38.1807,490133.0
2023-08-09 10:05:00,40.24,40.25,40.16,40.16,213908.0,38.1902,38.1997,38.1143,38.1143,213908.0
2023-08-09 10:10:00,40.16,40.19,40.14,40.16,225785.0,38.1143,38.1428,38.0953,38.1143,225785.0
2023-08-09 10:15:00,40.16,40.18,40.14,40.15,133538.0,38.1143,38.1333,38.0953,38.1048,133538.0
2023-08-09 10:20:00,40.16,40.16,40.08,40.09,363448.0,38.1143,38.1143,38.0384,38.0479,363448.0
2023-08-09 10:25:00,40.09,40.11,40.08,40.1,423076.0,38.0479,38.0669,38.0384,38.0574,423076.0
2023-08-09 10:30:00,40.1,40.1,40.08,40.09,245931.0,38.0574,38.0574,38.0384,38.0479,245931.0
2023-08-09 10:35:00,40.09,40.13,40.08,40.11,315471.0,38.0479,38.0858,38.0384,38.0669,315471.0
2023-08-09 10:40:00,40.11,40.12,40.09,40.11,200038.0,38.0669,38.0763,38.0479,38.0669,200038.0
2023-08-09 10:45:00,40.11,40.12,40.08,40.09,214983.0,38.0669,38.0763,38.0384,38.0479,214983.0
2023-08-09 10:50:00,40.09,40.09,40.02,40.02,688893.0,38.0479,38.0479,37.9814,37.9814,688893.0
2023-08-09 10:55:00,40.02,40.03,39.99,40.0,555696.0,37.9814,37.9909,37.953,37.9625,555696.0
2023-08-09 11:00:00,40.01,40.03,39.99,40.03,143154.0,37.9719,37.9909,37.953,37.9909,143154.0
2023-08-09 11:05:00,40.02,40.04,40.01,40.02,135947.0,37.9814,38.0004,37.9719,37.9814,135947.0
2023-08-09 11:10:00,40.02,40.03,39.96,39.96,220116.0,37.9814,37.9909,37.9245,37.9245,220116.0
2023-08-09 11:15:00,39.96,39.98,39.93,39.96,178098.0,37.9245,37.9435,37.896,37.9245,178098.0
2023-08-09 11:20:00,39.95,39.96,39.94,39.95,181421.0,37.915,37.9245,37.9055,37.915,181421.0
2023-08-09 11:25:00,39.94,39.98,39.94,39.97,278623.0,37.9055,37.9435,37.9055,37.934,278623.0
2023-08-09 11:30:00,39.97,40.01,39.97,40.01,187057.0,37.934,37.9719,37.934,37.9719,187057.0
2023-08-09 11:35:00,40.0,40.02,40.0,40.02,166480.0,37.9625,37.9814,37.9625,37.9814,166480.0
2023-08-09 11:40:00,40.02,40.03,39.97,39.98,241272.0,37.9814,37.9909,37.934,37.9435,241272.0
2023-08-09 11:45:00,39.98,39.98,39.94,39.95,165821.0,37.9435,37.9435,37.9055,37.915,165821.0
2023-08-09 11:50:00,39.95,39.97,39.93,39.95,401217.0,37.915,37.934,37.896,37.915,401217.0
2023-08-09 11:55:00,39.95,39.97,39.93,39.96,263324.0,37.915,37.934,37.896,37.9245,263324.0
2023-08-09 12:00:00,39.96,39.99,39.96,39.98,46790.0,37.9245,37.953,37.9245,37.9435,46790.0
2023-08-09 12:05:00,39.98,40.03,39.98,40.02,137777.0,37.9435,37.9909,37.9435,37.9814,137777.0
2023-08-09 12:10:00,40.02,40.03,39.99,40.02,80730.0,37.9814,37.9909,37.953,37.9814,80730.0
2023-08-09 12:15:00,40.02,40.03,39.99,39.99,37368.0,37.9814,37.9909,37.953,37.953,37368.0
2023-08-09 12:20:00,40.0,40.02,39.98,40.01,70133.0,37.9625,37.9814,37.9435,37.9719,70133.0
2023-08-09 12:25:00,40.02,40.04,40.01,40.02,25229.0,37.9814,38.0004,37.9719,37.9814,25229.0
2023-08-09 12:30:00,40.02,40.05,40.01,40.04,106149.0,37.9814,38.0099,37.9719,38.0004,106149.0
2023-08-09 12:35:00,40.04,40.04,40.02,40.03,52039.0,38.0004,38.0004,37.9814,37.9909,52039.0
2023-08-09 12:40:00,40.03,40.04,40.01,40.02,47046.0,37.9909,38.0004,37.9719,37.9814,47046.0
2023-08-09 12:45:00,40.02,40.05,40.01,40.04,60451.0,37.9814,38.0099,37.9719,38.0004,60451.0
2023-08-09 12:50:00,40.05,40.05,40.02,40.02,44550.0,38.0099,38.0099,37.9814,37.9814,44550.0
2023-08-09 12:55:00,40.02,40.04,40.01,40.01,130646.0,37.9814,38.0004,37.9719,37.9719,130646.0
2023-08-09 13:00:00,40.02,40.06,40.0,40.06,91466.0,37.9814,38.0194,37.9625,38.0194,91466.0
2023-08-09 13:05:00,40.06,40.1,40.05,40.09,387454.0,38.0194,38.0574,38.0099,38.0479,387454.0
2023-08-09 13:10:00,40.09,40.13,40.09,40.13,25057.0,38.0479,38.0858,38.0479,38.0858,25057.0
2023-08-09 13:15:00,40.13,40.14,40.11,40.12,70362.0,38.0858,38.0953,38.0669,38.0763,70362.0
2023-08-09 13:20:00,40.12,40.12,40.1,40.11,43404.0,38.0763,38.0763,38.0574,38.0669,43404.0
2023-08-09 13:25:00,40.11,40.13,40.1,40.12,154199.0,38.0669,38.0858,38.0574,38.0763,154199.0
2023-08-09 13:30:00,40.12,40.13,40.12,40.12,19234.0,38.0763,38.0858,38.0763,38.0763,19234.0
2023-08-09 13:35:00,40.12,40.14,40.12,40.13,51218.0,38.0763,38.0953,38.0763,38.0858,51218.0
2023-08-09 13:40:00,40.13,40.14,40.12,40.14,41850.0,38.0858,38.0953,38.0763,38.0953,41850.0
2023-08-09 13:45:00,40.14,40.14,40.11,40.12,83620.0,38.0953,38.0953,38.0669,38.0763,83620.0
2023-08-09 13:50:00,40.12,40.13,40.11,40.12,30932.0,38.0763,38.0858,38.0669,38.0763,30932.0
2023-08-09 13:55:00,40.13,40.13,40.11,40.12,51544.0,38.0858,38.0858,38.0669,38.0763,51544.0
2023-08-09 14:00:00,40.12,40.13,40.11,40.13,20937.0,38.0763,38.0858,38.0669,38.0858,20937.0
2023-08-09 14:05:00,40.13,40.14,40.13,40.13,47985.0,38.0858,38.0953,38.0858,38.0858,47985.0
2023-08-09 14:10:00,40.13,40.15,40.12,40.15,66689.0,38.0858,38.1048,38.0763,38.1048,66689.0
2023-08-09 14:15:00,40.15,40.18,40.14,40.16,148638.0,38.1048,38.1333,38.0953,38.1143,148638.0
2023-08-09 14:20:00,40.16,40.17,40.13,40.15,111540.0,38.1143,38.1238,38.0858,38.1048,111540.0
2023-08-09 14:25:00,40.15,40.18,40.14,40.16,54208.0,38.1048,38.1333,38.0953,38.1143,54208.0
2023-08-09 14:30:00,40.17,40.19,40.15,40.16,165086.0,38.1238,38.1428,38.1048,38.1143,165086.0
2023-08-09 14:35:00,40.16,40.17,40.15,40.16,99796.0,38.1143,38.1238,38.1048,38.1143,99796.0
2023-08-09 14:40:00,40.15,40.16,40.14,40.15,118242.0,38.1048,38.1143,38.0953,38.1048,118242.0
2023-08-09 14:45:00,40.16,40.17,40.14,40.17,168822.0,38.1143,38.1238,38.0953,38.1238,168822.0
2023-08-09 14:50:00,40.16,40.17,40.13,40.14,51397.0,38.1143,38.1238,38.0858,38.0953,51397.0
2023-08-09 14:55:00,40.14,40.16,40.13,40.15,132126.0,38.0953,38.1143,38.0858,38.1048,132126.0
2023-08-09 15:00:00,40.15,40.16,40.14,40.15,96673.0,38.1048,38.1143,38.0953,38.1048,96673.0
2023-08-09 15:05:00,40.16,40.16,40.12,40.13,213335.0,38.1143,38.1143,38.0763,38.0858,213335.0
2023-08-09 15:10:00,40.13,40.14,40.12,40.14,132506.0,38.0858,38.0953,38.0763,38.0953,132506.0
2023-08-09 15:15:00,40.14,40.14,40.12,40.14,279182.0,38.0953,38.0953,38.0763,38.0953,279182.0
2023-08-09 15:20:00,40.14,40.17,40.13,40.16,150215.0,38.0953,38.1238,38.0858,38.1143,150215.0
2023-08-09 15:25:00,40.16,40.17,40.15,40.16,98907.0,38.1143,38.1238,38.1048,38.1143,98907.0
2023-08-09 15:30:00,40.16,40.17,40.15,40.16,205545.0,38.1143,38.1238,38.1048,38.1143,205545.0
2023-08-09 15:35:00,40.16,40.18,40.15,40.16,220902.0,38.1143,38.1333,38.1048,38.1143,220902.0
2023-08-09 15:40:00,40.16,40.17,40.15,40.16,188559.0,38.1143,38.1238,38.1048,38.1143,188559.0
2023-08-09 15:45:00,40.16,40.17,40.1,40.1,391060.0,38.1143,38.1238,38.0574,38.0574,391060.0
2023-08-09 15:50:00,40.11,40.12,40.09,40.09,425923.0,38.0669,38.0763,38.0479,38.0479,425923.0
2023-08-09 15:55:00,40.09,40.11,40.07,40.1,1035483.0,38.0479,38.0669,38.0289,38.0574,1035483.0
2023-08-10 09:30:00,40.38,40.42,40.32,40.39,1024187.0,38.3231,38.3611,38.2662,38.3326,1024187.0
2023-08-10 09:35:00,40.39,40.55,40.36,40.52,450655.0,38.3326,38.4844,38.3041,38.456,450655.0
2023-08-10 09:40:00,40.52,40.56,40.5,40.52,333137.0,38.456,38.4939,38.437,38.456,333137.0
2023-08-10 09:45:00,40.53,40.62,40.53,40.61,244404.0,38.4655,38.5509,38.4655,38.5414,244404.0
2023-08-10 09:50:00,40.6,40.63,40.58,40.63,162109.0,38.5319,38.5604,38.5129,38.5604,162109.0
2023-08-10 09:55:00,40.64,40.69,40.6,40.68,432844.0,38.5699,38.6173,38.5319,38.6078,432844.0
2023-08-10 10:00:00,40.68,40.7,40.64,40.65,905438.0,38.6078,38.6268,38.5699,38.5793,905438.0
2023-08-10 10:05:00,40.65,40.66,40.58,40.59,293659.0,38.5793,38.5888,38.5129,38.5224,293659.0
2023-08-10 10:10:00,40.59,40.61,40.57,40.59,245021.0,38.5224,38.5414,38.5034,38.5224,245021.0
2023-08-10 10:15:00,40.59,40.62,40.57,40.58,141727.0,38.5224,38.5509,38.5034,38.5129,141727.0
2023-08-10 10:20:00,40.58,40.58,40.55,40.55,177366.0,38.5129,38.5129,38.4844,38.4844,177366.0
2023-08-10 10:25:00,40.55,40.58,40.53,40.57,214563.0,38.4844,38.5129,38.4655,38.5034,214563.0
2023-08-10 10:30:00,40.57,40.57,40.53,40.54,231862.0,38.5034,38.5034,38.4655,38.4749,231862.0
2023-08-10 10:35:00,40.53,40.55,40.46,40.47,364122.0,38.4655,38.4844,38.399,38.4085,364122.0
2023-08-10 10:40:00,40.47,40.47,40.42,40.42,278631.0,38.4085,38.4085,38.3611,38.3611,278631.0
2023-08-10 10:45:00,40.42,40.43,40.36,40.39,611479.0,38.3611,38.3706,38.3041,38.3326,611479.0
2023-08-10 10:50:00,40.39,40.41,40.37,40.4,239494.0,38.3326,38.3516,38.3136,38.3421,239494.0
2023-08-10 10:55:00,40.4,40.43,40.38,40.39,963176.0,38.3421,38.3706,38.3231,38.3326,963176.0
2023-08-10 11:00:00,40.39,40.39,40.32,40.35,693656.0,38.3326,38.3326,38.2662,38.2946,693656.0
2023-08-10 11:05:00,40.35,40.4,40.33,40.37,455166.0,38.2946,38.3421,38.2756,38.3136,455166.0
2023-08-10 11:10:00,40.38,40.42,40.36,40.4,259153.0,38.3231,38.3611,38.3041,38.3421,259153.0
2023-08-10 11:15:00,40.39,40.41,40.37,40.4,164782.0,38.3326,38.3516,38.3136,38.3421,164782.0
2023-08-10 11:20:00,40.41,40.41,40.35,40.38,161867.0,38.3516,38.3516,38.2946,38.3231,161867.0
2023-08-10 11:25:00,40.38,40.43,40.38,40.43,367875.0,38.3231,38.3706,38.3231,38.3706,367875.0
2023-08-10 11:30:00,40.43,40.44,40.4,40.43,831639.0,38.3706,38.38,38.3421,38.3706,831639.0
2023-08-10 11:35:00,40.43,40.44,40.41,40.41,253855.0,38.3706,38.38,38.3516,38.3516,253855.0
2023-08-10 11:40:00,40.41,40.43,40.36,40.38,192597.0,38.3516,38.3706,38.3041,38.3231,192597.0
2023-08-10 11:45:00,40.38,40.38,40.32,40.33,332175.0,38.3231,38.3231,38.2662,38.2756,332175.0
2023-08-10 11:50:00,40.33,40.33,40.28,40.3,691841.0,38.2756,38.2756,38.2282,38.2472,691841.0
2023-08-10 11:55:00,40.29,40.34,40.27,40.33,342770.0,38.2377,38.2851,38.2187,38.2756,342770.0
2023-08-10 12:00:00,40.33,40.34,40.3,40.3,338676.0,38.2756,38.2851,38.2472,38.2472,338676.0
2023-08-10 12:05:00,40.3,40.32,40.28,40.3,111680.0,38.2472,38.2662,38.2282,38.2472,111680.0
2023-08-10 12:10:00,40.3,40.31,40.27,40.3,344411.0,38.2472,38.2567,38.2187,38.2472,344411.0
2023-08-10 12:15:00,40.3,40.3,40.28,40.28,250772.0,38.2472,38.2472,38.2282,38.2282,250772.0
2023-08-10 12:20:00,40.28,40.29,40.26,40.27,109148.0,38.2282,38.2377,38.2092,38.2187,109148.0
2023-08-10 12:25:00,40.26,40.27,40.21,40.25,237437.0,38.2092,38.2187,38.1618,38.1997,237437.0
2023-08-10 12:30:00,40.25,40.27,40.24,40.26,85067.0,38.1997,38.2187,38.1902,38.2092,85067.0
2023-08-10 12:35:00,40.26,40.31,40.24,40.31,91082.0,38.2092,38.2567,38.1902,38.2567,91082.0
2023-08-10 12:40:00,40.3,40.31,40.28,40.29,86754.0,38.2472,38.2567,38.2282,38.2377,86754.0
2023-08-10 12:45:00,40.3,40.32,40.29,40.3,172073.0,38.2472,38.2662,38.2377,38.2472,172073.0
2023-08-10 12:50:00,40.3,40.3,40.24,40.25,93683.0,38.2472,38.2472,38.1902,38.1997,93683.0
2023-08-10 12:55:00,40.25,40.25,40.2,40.23,229338.0,38.1997,38.1997,38.1523,38.1807,229338.0
2023-08-10 13:00:00,40.23,40.25,40.21,40.23,255127.0,38.1807,38.1997,38.1618,38.1807,255127.0
2023-08-10 13:05:00,40.23,40.25,40.22,40.23,83655.0,38.1807,38.1997,38.1712,38.1807,83655.0
2023-08-10 13:10:00,40.22,40.24,40.21,40.23,192645.0,38.1712,38.1902,38.1618,38.1807,192645.0
2023-08-10 13:15:00,40.23,40.24,40.21,40.24,143223.0,38.1807,38.1902,38.1618,38.1902,143223.0
2023-08-10 13:20:00,40.23,40.23,40.19,40.19,67247.0,38.1807,38.1807,38.1428,38.1428,67247.0
2023-08-10 13:25:00,40.19,40.2,40.16,40.17,235335.0,38.1428,38.1523,38.1143,38.1238,235335.0
2023-08-10 13:30:00,40.17,40.17,40.14,40.17,124897.0,38.1238,38.1238,38.0953,38.1238,124897.0
2023-08-10 13:35:00,40.17,40.17,40.12,40.14,101737.0,38.1238,38.1238,38.0763,38.0953,101737.0
2023-08-10 13:40:00,40.13,40.14,40.1,40.14,177144.0,38.0858,38.0953,38.0574,38.0953,177144.0
2023-08-10 13:45:00,40.14,40.21,40.14,40.19,190755.0,38.0953,38.1618,38.0953,38.1428,190755.0
2023-08-10 13:50:00,40.19,40.21,40.16,40.16,108632.0,38.1428,38.1618,38.1143,38.1143,108632.0
2023-08-10 13:55:00,40.16,40.16,40.08,40.1,163796.0,38.1143,38.1143,38.0384,38.0574,163796.0
2023-08-10 14:00:00,40.1,40.12,40.09,40.11,143955.0,38.0574,38.0763,38.0479,38.0669,143955.0
2023-08-10 14:05:00,40.11,40.17,40.11,40.14,131638.0,38.0669,38.1238,38.0669,38.0953,131638.0
2023-08-10 14:10:00,40.15,40.19,40.13,40.18,310867.0,38.1048,38.1428,38.0858,38.1333,310867.0
2023-08-10 14:15:00,40.18,40.2,40.16,40.17,166379.0,38.1333,38.1523,38.1143,38.1238,166379.0
2023-08-10 14:20:00,40.17,40.2,40.16,40.19,61225.0,38.1238,38.1523,38.1143,38.1428,61225.0
2023-08-10 14:25:00,40.19,40.2,40.16,40.16,108836.0,38.1428,38.1523,38.1143,38.1143,108836.0
2023-08-10 14:30:00,40.17,40.18,40.15,40.15,118387.0,38.1238,38.1333,38.1048,38.1048,118387.0
2023-08-10 14:35:00,40.15,40.17,40.14,40.16,422552.0,38.1048,38.1238,38.0953,38.1143,422552.0
2023-08-10 14:40:00,40.16,40.16,40.13,40.16,103958.0,38.1143,38.1143,38.0858,38.1143,103958.0
2023-08-10 14:45:00,40.16,40.19,40.15,40.18,144373.0,38.1143,38.1428,38.1048,38.1333,144373.0
2023-08-10 14:50:00,40.17,40.21,40.17,40.2,378527.0,38.1238,38.1618,38.1238,38.1523,378527.0
2023-08-10 14:55:00,40.2,40.21,40.18,40.21,110184.0,38.1523,38.1618,38.1333,38.1618,110184.0
2023-08-10 15:00:00,40.21,40.21,40.16,40.18,239788.0,38.1618,38.1618,38.1143,38.1333,239788.0
2023-08-10 15:05:00,40.19,40.2,40.17,40.19,101899.0,38.1428,38.1523,38.1238,38.1428,101899.0
2023-08-10 15:10:00,40.19,40.21,40.18,40.2,330982.0,38.1428,38.1618,38.1333,38.1523,330982.0
2023-08-10 15:15:00,40.2,40.22,40.19,40.21,126653.0,38.1523,38.1712,38.1428,38.1618,126653.0
2023-08-10 15:20:00,40.2,40.21,40.17,40.19,224940.0,38.1523,38.1618,38.1238,38.1428,224940.0
2023-08-10 15:25:00,40.19,40.19,40.14,40.16,296110.0,38.1428,38.1428,38.0953,38.1143,296110.0
2023-08-10 15:30:00,40.15,40.16,40.13,40.15,602798.0,38.1048,38.1143,38.0858,38.1048,602798.0
2023-08-10 15:35:00,40.14,40.16,40.13,40.15,242260.0,38.0953,38.1143,38.0858,38.1048,242260.0
2023-08-10 15:40:00,40.15,40.15,40.12,40.13,216044.0,38.1048,38.1048,38.0763,38.0858,216044.0
2023-08-10 15:45:00,40.13,40.17,40.12,40.14,242151.0,38.0858,38.1238,38.0763,38.0953,242151.0
2023-08-10 15:50:00,40.14,40.16,40.13,40.16,360832.0,38.0953,38.1143,38.0858,38.1143,360832.0
2023-08-10 15:55:00,40.15,40.17,40.14,40.16,1206100.0,38.1048,38.1238,38.0953,38.1143,1206100.0
2023-08-11 09:30:00,39.7,39.7,39.58,39.65,847902.0,37.6777,37.6777,37.5638,37.6303,847902.0
2023-08-11 09:35:00,39.64,39.7,39.63,39.66,674763.0,37.6208,37.6777,37.6113,37.6398,674763.0
2023-08-11 09:40:00,39.66,39.67,39.56,39.59,823962.0,37.6398,37.6493,37.5449,37.5733,823962.0
2023-08-11 09:45:00,39.58,39.61,39.55,39.59,528434.0,37.5638,37.5923,37.5354,37.5733,528434.0
2023-08-11 09:50:00,39.59,39.6,39.56,39.58,270937.0,37.5733,37.5828,37.5449,37.5638,270937.0
2023-08-11 09:55:00,39.57,39.61,39.57,39.59,902317.0,37.5544,37.5923,37.5544,37.5733,902317.0
2023-08-11 10:00:00,39.6,39.69,39.6,39.66,1022562.0,37.5828,37.6682,37.5828,37.6398,1022562.0
2023-08-11 10:05:00,39.67,39.69,39.62,39.65,627580.0,37.6493,37.6682,37.6018,37.6303,627580.0
2023-08-11 10:10:00,39.66,39.67,39.6,39.66,248923.0,37.6398,37.6493,37.5828,37.6398,248923.0
2023-08-11 10:15:00,39.66,39.71,39.66,39.7,219068.0,37.6398,37.6872,37.6398,37.6777,219068.0
2023-08-11 10:20:00,39.7,39.73,39.69,39.72,518558.0,37.6777,37.7062,37.6682,37.6967,518558.0
2023-08-11 10:25:00,39.71,39.72,39.67,39.67,305094.0,37.6872,37.6967,37.6493,37.6493,305094.0
2023-08-11 10:30:00,39.68,39.7,39.64,39.65,236820.0,37.6588,37.6777,37.6208,37.6303,236820.0
2023-08-11 10:35:00,39.64,39.7,39.63,39.7,466281.0,37.6208,37.6777,37.6113,37.6777,466281.0
2023-08-11 10:40:00,39.69,39.71,39.65,39.66,724594.0,37.6682,37.6872,37.6303,37.6398,724594.0
2023-08-11 10:45:00,39.67,39.69,39.64,39.65,258761.0,37.6493,37.6682,37.6208,37.6303,258761.0
2023-08-11 10:50:00,39.66,39.66,39.59,39.6,250959.0,37.6398,37.6398,37.5733,37.5828,250959.0
2023-08-11 10:55:00,39.6,39.61,39.57,39.58,314050.0,37.5828,37.5923,37.5544,37.5638,314050.0
2023-08-11 11:00:00,39.59,39.61,39.58,39.6,354010.0,37.5733,37.5923,37.5638,37.5828,354010.0
2023-08-11 11:05:00,39.59,39.61,39.57,39.57,358871.0,37.5733,37.5923,37.5544,37.5544,358871.0
2023-08-11 11:10:00,39.57,39.58,39.52,39.53,535781.0,37.5544,37.5638,37.5069,37.5164,535781.0
2023-08-11 11:15:00,39.52,39.54,39.5,39.52,267965.0,37.5069,37.5259,37.4879,37.5069,267965.0
2023-08-11 11:20:00,39.52,39.57,39.52,39.55,295840.0,37.5069,37.5544,37.5069,37.5354,295840.0
2023-08-11 11:25:00,39.55,39.56,39.51,39.51,874278.0,37.5354,37.5449,37.4974,37.4974,874278.0
2023-08-11 11:30:00,39.51,39.52,39.47,39.48,234434.0,37.4974,37.5069,37.4595,37.4689,234434.0
2023-08-11 11:35:00,39.48,39.52,39.48,39.49,200676.0,37.4689,37.5069,37.4689,37.4784,200676.0
2023-08-11 11:40:00,39.49,39.52,39.48,39.52,159478.0,37.4784,37.5069,37.4689,37.5069,159478.0
2023-08-11 11:45:00,39.52,39.52,39.46,39.47,219480.0,37.5069,37.5069,37.45,37.4595,219480.0
2023-08-11 11:50:00,39.47,39.49,39.45,39.48,247172.0,37.4595,37.4784,37.4405,37.4689,247172.0
2023-08-11 11:55:00,39.49,39.53,39.48,39.52,72418.0,37.4784,37.5164,37.4689,37.5069,72418.0
2023-08-11 12:00:00,39.52,39.55,39.52,39.53,380426.0,37.5069,37.5354,37.5069,37.5164,380426.0
2023-08-11 12:05:00,39.52,39.56,39.52,39.55,132026.0,37.5069,37.5449,37.5069,37.5354,132026.0
2023-08-11 12:10:00,39.55,39.58,39.53,39.58,131451.0,37.5354,37.5638,37.5164,37.5638,131451.0
2023-08-11 12:15:00,39.58,39.59,39.56,39.58,128246.0,37.5638,37.5733,37.5449,37.5638,128246.0
2023-08-11 12:20:00,39.58,39.58,39.56,39.56,133858.0,37.5638,37.5638,37.5449,37.5449,133858.0
2023-08-11 12:25:00,39.57,39.57,39.52,39.54,177321.0,37.5544,37.5544,37.5069,37.5259,177321.0
2023-08-11 12:30:00,39.54,39.57,39.54,39.55,162799.0,37.5259,37.5544,37.5259,37.5354,162799.0
2023-08-11 12:35:00,39.55,39.56,39.51,39.51,119977.0,37.5354,37.5449,37.4974,37.4974,119977.0
2023-08-11 12:40:00,39.52,39.52,39.5,39.51,146375.0,37.5069,37.5069,37.4879,37.4974,146375.0
2023-08-11 12:45:00,39.51,39.52,39.5,39.51,103219.0,37.4974,37.5069,37.4879,37.4974,103219.0
2023-08-11 12:50:00,39.5,39.52,39.5,39.52,93933.0,37.4879,37.5069,37.4879,37.5069,93933.0
2023-08-11 12:55:00,39.51,39.52,39.48,39.5,202363.0,37.4974,37.5069,37.4689,37.4879,202363.0
2023-08-11 13:00:00,39.5,39.52,39.49,39.52,176670.0,37.4879,37.5069,37.4784,37.5069,176670.0
2023-08-11 13:05:00,39.51,39.51,39.47,39.48,337830.0,37.4974,37.4974,37.4595,37.4689,337830.0
2023-08-11 13:10:00,39.48,39.51,39.48,39.49,350853.0,37.4689,37.4974,37.4689,37.4784,350853.0
2023-08-11 13:15:00,39.5,39.52,39.48,39.52,160176.0,37.4879,37.5069,37.4689,37.5069,160176.0
2023-08-11 13:20:00,39.51,39.53,39.51,39.52,168226.0,37.4974,37.5164,37.4974,37.5069,168226.0
2023-08-11 13:25:00,39.52,39.56,39.52,39.55,269852.0,37.5069,37.5449,37.5069,37.5354,269852.0
2023-08-11 13:30:00,39.54,39.55,39.52,39.52,99578.0,37.5259,37.5354,37.5069,37.5069,99578.0
2023-08-11 13:35:00,39.52,39.53,39.49,39.5,66975.0,37.5069,37.5164,37.4784,37.4879,66975.0
2023-08-11 13:40:00,39.5,39.51,39.46,39.48,206500.0,37.4879,37.4974,37.45,37.4689,206500.0
2023-08-11 13:45:00,39.47,39.48,39.46,39.48,101953.0,37.4595,37.4689,37.45,37.4689,101953.0
2023-08-11 13:50:00,39.47,39.48,39.46,39.48,91344.0,37.4595,37.4689,37.45,37.4689,91344.0
2023-08-11 13:55:00,39.48,39.49,39.47,39.49,146764.0,37.4689,37.4784,37.4595,37.4784,146764.0
2023-08-11 14:00:00,39.49,39.51,39.48,39.5,233361.0,37.4784,37.4974,37.4689,37.4879,233361.0
2023-08-11 14:05:00,39.5,39.52,39.49,39.49,177564.0,37.4879,37.5069,37.4784,37.4784,177564.0
2023-08-11 14:10:00,39.49,39.5,39.48,39.48,50051.0,37.4784,37.4879,37.4689,37.4689,50051.0
2023-08-11 14:15:00,39.48,39.51,39.48,39.51,106532.0,37.4689,37.4974,37.4689,37.4974,106532.0
2023-08-11 14:20:00,39.5,39.51,39.48,39.51,144365.0,37.4879,37.4974,37.4689,37.4974,144365.0
2023-08-11 14:25:00,39.51,39.52,39.5,39.51,254463.0,37.4974,37.5069,37.4879,37.4974,254463.0
2023-08-11 14:30:00,39.51,39.54,39.5,39.52,380388.0,37.4974,37.5259,37.4879,37.5069,380388.0
2023-08-11 14:35:00,39.52,39.53,39.49,39.52,245764.0,37.5069,37.5164,37.4784,37.5069,245764.0
2023-08-11 14:40:00,39.52,39.53,39.5,39.51,105438.0,37.5069,37.5164,37.4879,37.4974,105438.0
2023-08-11 14:45:00,39.51,39.53,39.51,39.52,57247.0,37.4974,37.5164,37.4974,37.5069,57247.0
2023-08-11 14:50:00,39.53,39.55,39.52,39.54,369730.0,37.5164,37.5354,37.5069,37.5259,369730.0
2023-08-11 14:55:00,39.54,39.56,39.54,39.55,39900.0,37.5259,37.5449,37.5259,37.5354,39900.0
2023-08-11 15:00:00,39.55,39.56,39.52,39.55,129442.0,37.5354,37.5449,37.5069,37.5354,129442.0
2023-08-11 15:05:00,39.55,39.55,39.51,39.52,234829.0,37.5354,37.5354,37.4974,37.5069,234829.0
2023-08-11 15:10:00,39.51,39.52,39.5,39.52,122554.0,37.4974,37.5069,37.4879,37.5069,122554.0
2023-08-11 15:15:00,39.51,39.54,39.51,39.54,185531.0,37.4974,37.5259,37.4974,37.5259,185531.0
2023-08-11 15:20:00,39.54,39.54,39.51,39.52,144477.0,37.5259,37.5259,37.4974,37.5069,144477.0
2023-08-11 15:25:00,39.52,39.55,39.52,39.55,215991.0,37.5069,37.5354,37.5069,37.5354,215991.0
2023-08-11 15:30:00,39.54,39.57,39.53,39.56,262616.0,37.5259,37.5544,37.5164,37.5449,262616.0
2023-08-11 15:35:00,39.56,39.56,39.54,39.55,132859.0,37.5449,37.5449,37.5259,37.5354,132859.0
2023-08-11 15:40:00,39.55,39.56,39.53,39.55,365590.0,37.5354,37.5449,37.5164,37.5354,365590.0
2023-08-11 15:45:00,39.56,39.57,39.55,39.55,597536.0,37.5449,37.5544,37.5354,37.5354,597536.0
2023-08-11 15:50:00,39.55,39.57,39.54,39.56,1184329.0,37.5354,37.5544,37.5259,37.5449,1184329.0
2023-08-11 15:55:00,39.56,39.58,39.54,39.58,3263794.0,37.5449,37.5638,37.5259,37.5638,3263794.0
2023-08-14 09:30:00,39.18,39.2,39.13,39.15,843012.0,37.1842,37.2032,37.1368,37.1558,843012.0
2023-08-14 09:35:00,39.16,39.16,39.08,39.1,569289.0,37.1652,37.1652,37.0893,37.1083,569289.0
2023-08-14 09:40:00,39.1,39.14,39.09,39.1,346613.0,37.1083,37.1463,37.0988,37.1083,346613.0
2023-08-14 09:45:00,39.1,39.12,39.04,39.06,375549.0,37.1083,37.1273,37.0514,37.0703,375549.0
2023-08-14 09:50:00,39.06,39.15,39.05,39.11,396657.0,37.0703,37.1558,37.0608,37.1178,396657.0
2023-08-14 09:55:00,39.09,39.15,39.08,39.15,244451.0,37.0988,37.1558,37.0893,37.1558,244451.0
2023-08-14 10:00:00,39.15,39.21,39.14,39.21,369486.0,37.1558,37.2127,37.1463,37.2127,369486.0
2023-08-14 10:05:00,39.21,39.25,39.19,39.22,285895.0,37.2127,37.2507,37.1937,37.2222,285895.0
2023-08-14 10:10:00,39.21,39.27,39.2,39.25,203105.0,37.2127,37.2696,37.2032,37.2507,203105.0
2023-08-14 10:15:00,39.26,39.3,39.25,39.27,275260.0,37.2601,37.2981,37.2507,37.2696,275260.0
2023-08-14 10:20:00,39.27,39.28,39.24,39.25,282761.0,37.2696,37.2791,37.2412,37.2507,282761.0
2023-08-14 10:25:00,39.25,39.29,39.23,39.25,255743.0,37.2507,37.2886,37.2317,37.2507,255743.0
2023-08-14 10:30:00,39.25,39.29,39.24,39.29,397618.0,37.2507,37.2886,37.2412,37.2886,397618.0
2023-08-14 10:35:00,39.29,39.33,39.28,39.31,317528.0,37.2886,37.3266,37.2791,37.3076,317528.0
2023-08-14 10:40:00,39.3,39.33,39.3,39.3,368391.0,37.2981,37.3266,37.2981,37.2981,368391.0
2023-08-14 10:45:00,39.3,39.31,39.27,39.3,272299.0,37.2981,37.3076,37.2696,37.2981,272299.0
2023-08-14 10:50:00,39.3,39.33,39.29,39.3,703536.0,37.2981,37.3266,37.2886,37.2981,703536.0
2023-08-14 10:55:00,39.3,39.31,39.25,39.27,326510.0,37.2981,37.3076,37.2507,37.2696,326510.0
2023-08-14 11:00:00,39.27,39.28,39.25,39.27,310820.0,37.2696,37.2791,37.2507,37.2696,310820.0
2023-08-14 11:05:00,39.27,39.28,39.24,39.26,528433.0,37.2696,37.2791,37.2412,37.2601,528433.0
2023-08-14 11:10:00,39.26,39.27,39.24,39.25,544198.0,37.2601,37.2696,37.2412,37.2507,544198.0
2023-08-14 11:15:00,39.25,39.29,39.25,39.29,477760.0,37.2507,37.2886,37.2507,37.2886,477760.0
2023-08-14 11:20:00,39.29,39.31,39.28,39.3,334467.0,37.2886,37.3076,37.2791,37.2981,334467.0
2023-08-14 11:25:00,39.3,39.35,39.3,39.33,384370.0,37.2981,37.3456,37.2981,37.3266,384370.0
2023-08-14 11:30:00,39.33,39.34,39.32,39.32,276584.0,37.3266,37.3361,37.3171,37.3171,276584.0
2023-08-14 11:35:00,39.32,39.34,39.31,39.33,332566.0,37.3171,37.3361,37.3076,37.3266,332566.0
2023-08-14 11:40:00,39.32,39.34,39.32,39.33,125768.0,37.3171,37.3361,37.3171,37.3266,125768.0
2023-08-14 11:45:00,39.33,39.36,39.33,39.34,121322.0,37.3266,37.3551,37.3266,37.3361,121322.0
2023-08-14 11:50:00,39.35,39.37,39.35,39.35,92399.0,37.3456,37.3645,37.3456,37.3456,92399.0
2023-08-14 11:55:00,39.36,39.36,39.34,39.34,175944.0,37.3551,37.3551,37.3361,37.3361,175944.0
2023-08-14 12:00:00,39.34,39.42,39.34,39.42,230363.0,37.3361,37.412,37.3361,37.412,230363.0
2023-08-14 12:05:00,39.42,39.45,39.39,39.4,240281.0,37.412,37.4405,37.3835,37.393,240281.0
2023-08-14 12:10:00,39.4,39.41,39.36,39.37,32097.0,37.393,37.4025,37.3551,37.3645,32097.0
2023-08-14 12:15:00,39.38,39.38,39.33,39.36,59740.0,37.374,37.374,37.3266,37.3551,59740.0
2023-08-14 12:20:00,39.35,39.36,39.31,39.33,86718.0,37.3456,37.3551,37.3076,37.3266,86718.0
2023-08-14 12:25:00,39.33,39.34,39.33,39.33,40338.0,37.3266,37.3361,37.3266,37.3266,40338.0
2023-08-14 12:30:00,39.33,39.34,39.32,39.32,63499.0,37.3266,37.3361,37.3171,37.3171,63499.0
2023-08-14 12:35:00,39.33,39.34,39.32,39.34,47397.0,37.3266,37.3361,37.3171,37.3361,47397.0
2023-08-14 12:40:00,39.34,39.35,39.33,39.34,80413.0,37.3361,37.3456,37.3266,37.3361,80413.0
2023-08-14 12:45:00,39.35,39.35,39.33,39.35,66252.0,37.3456,37.3456,37.3266,37.3456,66252.0
2023-08-14 12:50:00,39.34,39.36,39.31,39.32,103965.0,37.3361,37.3551,37.3076,37.3171,103965.0
2023-08-14 12:55:00,39.32,39.33,39.31,39.32,80416.0,37.3171,37.3266,37.3076,37.3171,80416.0
2023-08-14 13:00:00,39.32,39.34,39.32,39.34,30577.0,37.3171,37.3361,37.3171,37.3361,30577.0
2023-08-14 13:05:00,39.34,39.35,39.33,39.34,88259.0,37.3361,37.3456,37.3266,37.3361,88259.0
2023-08-14 13:10:00,39.35,39.35,39.34,39.34,81875.0,37.3456,37.3456,37.3361,37.3361,81875.0
2023-08-14 13:15:00,39.35,39.37,39.34,39.37,33670.0,37.3456,37.3645,37.3361,37.3645,33670.0
2023-08-14 13:20:00,39.37,39.38,39.34,39.34,202934.0,37.3645,37.374,37.3361,37.3361,202934.0
2023-08-14 13:25:00,39.34,39.36,39.33,39.35,60440.0,37.3361,37.3551,37.3266,37.3456,60440.0
2023-08-14 13:30:00,39.35,39.36,39.31,39.32,113448.0,37.3456,37.3551,37.3076,37.3171,113448.0
2023-08-14 13:35:00,39.31,39.32,39.3,39.31,107056.0,37.3076,37.3171,37.2981,37.3076,107056.0
2023-08-14 13:40:00,39.32,39.32,39.29,39.3,211115.0,37.3171,37.3171,37.2886,37.2981,211115.0
2023-08-14 13:45:00,39.3,39.3,39.27,39.27,128421.0,37.2981,37.2981,37.2696,37.2696,128421.0
2023-08-14 13:50:00,39.27,39.28,39.26,39.27,94239.0,37.2696,37.2791,37.2601,37.2696,94239.0
2023-08-14 13:55:00,39.27,39.3,39.27,39.3,193285.0,37.2696,37.2981,37.2696,37.2981,193285.0
2023-08-14 14:00:00,39.3,39.31,39.28,39.3,542549.0,37.2981,37.3076,37.2791,37.2981,542549.0
2023-08-14 14:05:00,39.3,39.32,39.29,39.3,267570.0,37.2981,37.3171,37.2886,37.2981,267570.0
2023-08-14 14:10:00,39.3,39.32,39.29,39.32,98065.0,37.2981,37.3171,37.2886,37.3171,98065.0
2023-08-14 14:15:00,39.32,39.33,39.31,39.33,178036.0,37.3171,37.3266,37.3076,37.3266,178036.0
2023-08-14 14:20:00,39.33,39.34,39.32,39.33,307137.0,37.3266,37.3361,37.3171,37.3266,307137.0
2023-08-14 14:25:00,39.33,39.34,39.32,39.34,87946.0,37.3266,37.3361,37.3171,37.3361,87946.0
2023-08-14 14:30:00,39.34,39.34,39.31,39.34,169624.0,37.3361,37.3361,37.3076,37.3361,169624.0
2023-08-14 14:35:00,39.34,39.35,39.33,39.34,49504.0,37.3361,37.3456,37.3266,37.3361,49504.0
2023-08-14 14:40:00,39.34,39.35,39.33,39.34,211771.0,37.3361,37.3456,37.3266,37.3361,211771.0
2023-08-14 14:45:00,39.33,39.34,39.32,39.33,52231.0,37.3266,37.3361,37.3171,37.3266,52231.0
2023-08-14 14:50:00,39.33,39.35,39.32,39.34,97696.0,37.3266,37.3456,37.3171,37.3361,97696.0
2023-08-14 14:55:00,39.34,39.35,39.33,39.34,188963.0,37.3361,37.3456,37.3266,37.3361,188963.0
2023-08-14 15:00:00,39.34,39.36,39.34,39.36,378551.0,37.3361,37.3551,37.3361,37.3551,378551.0
2023-08-14 15:05:00,39.36,39.36,39.34,39.35,151106.0,37.3551,37.3551,37.3361,37.3456,151106.0
2023-08-14 15:10:00,39.35,39.36,39.35,39.36,101587.0,37.3456,37.3551,37.3456,37.3551,101587.0
2023-08-14 15:15:00,39.36,39.37,39.35,39.37,406088.0,37.3551,37.3645,37.3456,37.3645,406088.0
2023-08-14 15:20:00,39.37,39.38,39.35,39.36,421601.0,37.3645,37.374,37.3456,37.3551,421601.0
2023-08-14 15:25:00,39.36,39.36,39.35,39.36,536675.0,37.3551,37.3551,37.3456,37.3551,536675.0
2023-08-14 15:30:00,39.36,39.36,39.35,39.36,151531.0,37.3551,37.3551,37.3456,37.3551,151531.0
2023-08-14 15:35:00,39.36,39.37,39.36,39.37,113396.0,37.3551,37.3645,37.3551,37.3645,113396.0
2023-08-14 15:40:00,39.37,39.39,39.36,39.38,182822.0,37.3645,37.3835,37.3551,37.374,182822.0
2023-08-14 15:45:00,39.39,39.39,39.37,39.37,188429.0,37.3835,37.3835,37.3645,37.3645,188429.0
2023-08-14 15:50:00,39.38,39.38,39.35,39.36,920336.0,37.374,37.374,37.3456,37.3551,920336.0
2023-08-14 15:55:00,39.36,39.39,39.35,39.38,1932069.0,37.3551,37.3835,37.3456,37.374,1932069.0
2023-08-15 09:30:00,39.18,39.18,39.05,39.07,831239.0,37.1842,37.1842,37.0608,37.0798,831239.0
2023-08-15 09:35:00,39.08,39.11,39.04,39.09,244071.0,37.0893,37.1178,37.0514,37.0988,244071.0
2023-08-15 09:40:00,39.09,39.11,39.03,39.07,572815.0,37.0988,37.1178,37.0419,37.0798,572815.0
2023-08-15 09:45:00,39.06,39.07,39.02,39.03,885344.0,37.0703,37.0798,37.0324,37.0419,885344.0
2023-08-15 09:50:00,39.03,39.09,39.03,39.07,289870.0,37.0419,37.0988,37.0419,37.0798,289870.0
2023-08-15 09:55:00,39.06,39.08,39.02,39.04,230640.0,37.0703,37.0893,37.0324,37.0514,230640.0
2023-08-15 10:00:00,39.03,39.05,38.96,38.97,466405.0,37.0419,37.0608,36.9754,36.9849,466405.0
2023-08-15 10:05:00,38.96,38.97,38.92,38.97,424878.0,36.9754,36.9849,36.9375,36.9849,424878.0
2023-08-15 10:10:00,38.96,39.0,38.94,38.96,160188.0,36.9754,37.0134,36.9564,36.9754,160188.0
2023-08-15 10:15:00,38.96,38.97,38.91,38.94,467437.0,36.9754,36.9849,36.928,36.9564,467437.0
2023-08-15 10:20:00,38.94,38.97,38.91,38.91,208950.0,36.9564,36.9849,36.928,36.928,208950.0
2023-08-15 10:25:00,38.92,38.95,38.91,38.91,155133.0,36.9375,36.9659,36.928,36.928,155133.0
2023-08-15 10:30:00,38.92,38.96,38.9,38.94,410691.0,36.9375,36.9754,36.9185,36.9564,410691.0
2023-08-15 10:35:00,38.95,38.95,38.9,38.94,766401.0,36.9659,36.9659,36.9185,36.9564,766401.0
2023-08-15 10:40:00,38.93,38.95,38.91,38.94,359989.0,36.947,36.9659,36.928,36.9564,359989.0
2023-08-15 10:45:00,38.94,38.99,38.93,38.99,319240.0,36.9564,37.0039,36.947,37.0039,319240.0
2023-08-15 10:50:00,38.99,39.01,38.96,38.97,183800.0,37.0039,37.0229,36.9754,36.9849,183800.0
2023-08-15 10:55:00,38.98,39.01,38.97,38.98,246748.0,36.9944,37.0229,36.9849,36.9944,246748.0
2023-08-15 11:00:00,38.98,39.04,38.98,39.03,235736.0,36.9944,37.0514,36.9944,37.0419,235736.0
2023-08-15 11:05:00,39.02,39.03,38.99,39.01,367111.0,37.0324,37.0419,37.0039,37.0229,367111.0
2023-08-15 11:10:00,39.02,39.05,39.01,39.02,167906.0,37.0324,37.0608,37.0229,37.0324,167906.0
2023-08-15 11:15:00,39.02,39.02,38.98,39.0,123382.0,37.0324,37.0324,36.9944,37.0134,123382.0
2023-08-15 11:20:00,39.0,39.0,38.96,38.98,394048.0,37.0134,37.0134,36.9754,36.9944,394048.0
2023-08-15 11:25:00,38.98,39.03,38.95,39.02,299606.0,36.9944,37.0419,36.9659,37.0324,299606.0
2023-08-15 11:30:00,39.02,39.04,39.0,39.02,241483.0,37.0324,37.0514,37.0134,37.0324,241483.0
2023-08-15 11:35:00,39.02,39.04,39.01,39.02,325911.0,37.0324,37.0514,37.0229,37.0324,325911.0
2023-08-15 11:40:00,39.02,39.03,38.99,39.01,302182.0,37.0324,37.0419,37.0039,37.0229,302182.0
2023-08-15 11:45:00,39.01,39.02,38.98,39.01,167202.0,37.0229,37.0324,36.9944,37.0229,167202.0
2023-08-15 11:50:00,39.01,39.01,38.99,39.0,116360.0,37.0229,37.0229,37.0039,37.0134,116360.0
2023-08-15 11:55:00,39.01,39.01,39.0,39.01,153000.0,37.0229,37.0229,37.0134,37.0229,153000.0
2023-08-15 12:00:00,39.01,39.02,38.97,38.98,185847.0,37.0229,37.0324,36.9849,36.9944,185847.0
2023-08-15 12:05:00,38.98,38.98,38.93,38.97,155739.0,36.9944,36.9944,36.947,36.9849,155739.0
2023-08-15 12:10:00,38.97,38.98,38.95,38.97,124854.0,36.9849,36.9944,36.9659,36.9849,124854.0
2023-08-15 12:15:00,38.97,38.97,38.94,38.97,211877.0,36.9849,36.9849,36.9564,36.9849,211877.0
2023-08-15 12:20:00,38.96,38.98,38.96,38.98,382210.0,36.9754,36.9944,36.9754,36.9944,382210.0
2023-08-15 12:25:00,38.98,38.98,38.94,38.95,212077.0,36.9944,36.9944,36.9564,36.9659,212077.0
2023-08-15 12:30:00,38.95,38.95,38.92,38.95,143754.0,36.9659,36.9659,36.9375,36.9659,143754.0
2023-08-15 12:35:00,38.94,38.95,38.94,38.95,123205.0,36.9564,36.9659,36.9564,36.9659,123205.0
2023-08-15 12:40:00,38.95,38.96,38.93,38.93,60137.0,36.9659,36.9754,36.947,36.947,60137.0
2023-08-15 12:45:00,38.93,38.94,38.91,38.91,119271.0,36.947,36.9564,36.928,36.928,119271.0
2023-08-15 12:50:00,38.91,38.93,38.91,38.92,195981.0,36.928,36.947,36.928,36.9375,195981.0
2023-08-15 12:55:00,38.92,38.94,38.91,38.94,210404.0,36.9375,36.9564,36.928,36.9564,210404.0
2023-08-15 13:00:00,38.94,38.94,38.91,38.91,120217.0,36.9564,36.9564,36.928,36.928,120217.0
2023-08-15 13:05:00,38.91,38.93,38.91,38.93,194633.0,36.928,36.947,36.928,36.947,194633.0
2023-08-15 13:10:00,38.93,38.95,38.92,38.95,119816.0,36.947,36.9659,36.9375,36.9659,119816.0
2023-08-15 13:15:00,38.94,38.96,38.94,38.95,71938.0,36.9564,36.9754,36.9564,36.9659,71938.0
2023-08-15 13:20:00,38.95,38.97,38.94,38.96,106544.0,36.9659,36.9849,36.9564,36.9754,106544.0
2023-08-15 13:25:00,38.96,38.97,38.95,38.95,79001.0,36.9754,36.9849,36.9659,36.9659,79001.0
2023-08-15 13:30:00,38.96,38.96,38.94,38.95,189209.0,36.9754,36.9754,36.9564,36.9659,189209.0
2023-08-15 13:35:00,38.95,38.96,38.93,38.94,254239.0,36.9659,36.9754,36.947,36.9564,254239.0
2023-08-15 13:40:00,38.94,38.94,38.92,38.94,240002.0,36.9564,36.9564,36.9375,36.9564,240002.0
2023-08-15 13:45:00,38.93,38.95,38.93,38.95,213740.0,36.947,36.9659,36.947,36.9659,213740.0
2023-08-15 13:50:00,38.95,38.96,38.95,38.96,138187.0,36.9659,36.9754,36.9659,36.9754,138187.0
2023-08-15 13:55:00,38.95,38.97,38.94,38.96,37439.0,36.9659,36.9849,36.9564,36.9754,37439.0
2023-08-15 14:00:00,38.97,38.97,38.95,38.96,83304.0,36.9849,36.9849,36.9659,36.9754,83304.0
2023-08-15 14:05:00,38.95,38.97,38.95,38.97,53357.0,36.9659,36.9849,36.9659,36.9849,53357.0
2023-08-15 14:10:00,38.97,38.98,38.96,38.97,186643.0,36.9849,36.9944,36.9754,36.9849,186643.0
2023-08-15 14:15:00,38.97,38.97,38.95,38.96,138214.0,36.9849,36.9849,36.9659,36.9754,138214.0
2023-08-15 14:20:00,38.96,38.97,38.95,38.95,111118.0,36.9754,36.9849,36.9659,36.9659,111118.0
2023-08-15 14:25:00,38.95,38.95,38.93,38.94,187307.0,36.9659,36.9659,36.947,36.9564,187307.0
2023-08-15 14:30:00,38.94,38.98,38.93,38.98,259144.0,36.9564,36.9944,36.947,36.9944,259144.0
2023-08-15 14:35:00,38.98,38.98,38.95,38.96,256176.0,36.9944,36.9944,36.9659,36.9754,256176.0
2023-08-15 14:40:00,38.96,38.98,38.95,38.98,202571.0,36.9754,36.9944,36.9659,36.9944,202571.0
2023-08-15 14:45:00,38.98,38.98,38.96,38.97,133175.0,36.9944,36.9944,36.9754,36.9849,133175.0
2023-08-15 14:50:00,38.97,38.98,38.96,38.98,203301.0,36.9849,36.9944,36.9754,36.9944,203301.0
2023-08-15 14:55:00,38.98,38.98,38.95,38.96,354767.0,36.9944,36.9944,36.9659,36.9754,354767.0
2023-08-15 15:00:00,38.96,38.97,38.95,38.95,143728.0,36.9754,36.9849,36.9659,36.9659,143728.0
2023-08-15 15:05:00,38.95,38.96,38.94,38.95,330233.0,36.9659,36.9754,36.9564,36.9659,330233.0
2023-08-15 15:10:00,38.95,38.96,38.93,38.94,188543.0,36.9659,36.9754,36.947,36.9564,188543.0
2023-08-15 15:15:00,38.93,38.95,38.92,38.95,235016.0,36.947,36.9659,36.9375,36.9659,235016.0
2023-08-15 15:20:00,38.95,38.96,38.93,38.94,293390.0,36.9659,36.9754,36.947,36.9564,293390.0
2023-08-15 15:25:00,38.94,38.94,38.89,38.9,581731.0,36.9564,36.9564,36.909,36.9185,581731.0
2023-08-15 15:30:00,38.89,38.91,38.87,38.9,503423.0,36.909,36.928,36.89,36.9185,503423.0
2023-08-15 15:35:00,38.91,38.91,38.88,38.88,215577.0,36.928,36.928,36.8995,36.8995,215577.0
2023-08-15 15:40:00,38.89,38.9,38.88,38.89,443720.0,36.909,36.9185,36.8995,36.909,443720.0
2023-08-15 15:45:00,38.89,38.91,38.89,38.9,280851.0,36.909,36.928,36.909,36.9185,280851.0
2023-08-15 15:50:00,38.9,38.93,38.9,38.91,827863.0,36.9185,36.947,36.9185,36.928,827863.0
2023-08-15 15:55:00,38.91,38.94,38.91,38.93,1939112.0,36.928,36.9564,36.928,36.947,1939112.0
2023-08-16 09:30:00,38.7,38.78,38.68,38.75,825709.0,36.7287,36.8046,36.7097,36.7761,825709.0
2023-08-16 09:35:00,38.74,38.8,38.73,38.77,249735.0,36.7666,36.8236,36.7571,36.7951,249735.0
2023-08-16 09:40:00,38.77,38.81,38.74,38.76,351043.0,36.7951,36.8331,36.7666,36.7856,351043.0
2023-08-16 09:45:00,38.76,38.83,38.75,38.82,244422.0,36.7856,36.8521,36.7761,36.8426,244422.0
2023-08-16 09:50:00,38.83,38.83,38.76,38.77,311909.0,36.8521,36.8521,36.7856,36.7951,311909.0
2023-08-16 09:55:00,38.77,38.81,38.75,38.8,226352.0,36.7951,36.8331,36.7761,36.8236,226352.0
2023-08-16 10:00:00,38.8,38.8,38.75,38.77,300864.0,36.8236,36.8236,36.7761,36.7951,300864.0
2023-08-16 10:05:00,38.77,38.84,38.77,38.8,226754.0,36.7951,36.8615,36.7951,36.8236,226754.0
2023-08-16 10:10:00,38.8,38.84,38.8,38.83,296231.0,36.8236,36.8615,36.8236,36.8521,296231.0
2023-08-16 10:15:00,38.83,38.86,38.82,38.84,101693.0,36.8521,36.8805,36.8426,36.8615,101693.0
2023-08-16 10:20:00,38.85,38.86,38.81,38.83,311050.0,36.871,36.8805,36.8331,36.8521,311050.0
2023-08-16 10:25:00,38.83,38.85,38.81,38.84,131539.0,36.8521,36.871,36.8331,36.8615,131539.0
2023-08-16 10:30:00,38.83,38.84,38.81,38.83,123885.0,36.8521,36.8615,36.8331,36.8521,123885.0
2023-08-16 10:35:00,38.83,38.85,38.8,38.84,268934.0,36.8521,36.871,36.8236,36.8615,268934.0
2023-08-16 10:40:00,38.84,38.89,38.82,38.89,259128.0,36.8615,36.909,36.8426,36.909,259128.0
2023-08-16 10:45:00,38.89,38.89,38.84,38.86,129313.0,36.909,36.909,36.8615,36.8805,129313.0
2023-08-16 10:50:00,38.86,38.89,38.85,38.89,215437.0,36.8805,36.909,36.871,36.909,215437.0
2023-08-16 10:55:00,38.89,38.89,38.85,38.86,421035.0,36.909,36.909,36.871,36.8805,421035.0
2023-08-16 11:00:00,38.86,38.88,38.84,38.88,88926.0,36.8805,36.8995,36.8615,36.8995,88926.0
2023-08-16 11:05:00,38.89,38.89,38.83,38.86,174283.0,36.909,36.909,36.8521,36.8805,174283.0
2023-08-16 11:10:00,38.86,38.86,38.83,38.84,182850.0,36.8805,36.8805,36.8521,36.8615,182850.0
2023-08-16 11:15:00,38.85,38.85,38.82,38.84,67071.0,36.871,36.871,36.8426,36.8615,67071.0
2023-08-16 11:20:00,38.83,38.84,38.8,38.83,704931.0,36.8521,36.8615,36.8236,36.8521,704931.0
2023-08-16 11:25:00,38.83,38.83,38.79,38.8,143134.0,36.8521,36.8521,36.8141,36.8236,143134.0
2023-08-16 11:30:00,38.8,38.81,38.78,38.8,305298.0,36.8236,36.8331,36.8046,36.8236,305298.0
2023-08-16 11:35:00,38.8,38.81,38.78,38.79,224733.0,36.8236,36.8331,36.8046,36.8141,224733.0
2023-08-16 11:40:00,38.79,38.8,38.76,38.77,127667.0,36.8141,36.8236,36.7856,36.7951,127667.0
2023-08-16 11:45:00,38.77,38.78,38.72,38.74,278746.0,36.7951,36.8046,36.7477,36.7666,278746.0
2023-08-16 11:50:00,38.74,38.75,38.72,38.75,320821.0,36.7666,36.7761,36.7477,36.7761,320821.0
2023-08-16 11:55:00,38.75,38.75,38.71,38.73,386376.0,36.7761,36.7761,36.7382,36.7571,386376.0
2023-08-16 12:00:00,38.72,38.75,38.72,38.73,175299.0,36.7477,36.7761,36.7477,36.7571,175299.0
2023-08-16 12:05:00,38.73,38.74,38.71,38.72,142327.0,36.7571,36.7666,36.7382,36.7477,142327.0
2023-08-16 12:10:00,38.71,38.72,38.69,38.69,357102.0,36.7382,36.7477,36.7192,36.7192,357102.0
2023-08-16 12:15:00,38.69,38.71,38.68,38.71,172218.0,36.7192,36.7382,36.7097,36.7382,172218.0
2023-08-16 12:20:00,38.71,38.72,38.68,38.7,204600.0,36.7382,36.7477,36.7097,36.7287,204600.0
2023-08-16 12:25:00,38.7,38.7,38.68,38.68,680727.0,36.7287,36.7287,36.7097,36.7097,680727.0
2023-08-16 12:30:00,38.68,38.71,38.67,38.71,420255.0,36.7097,36.7382,36.7002,36.7382,420255.0
2023-08-16 12:35:00,38.7,38.73,38.7,38.72,118082.0,36.7287,36.7571,36.7287,36.7477,118082.0
2023-08-16 12:40:00,38.72,38.73,38.7,38.71,140523.0,36.7477,36.7571,36.7287,36.7382,140523.0
2023-08-16 12:45:00,38.71,38.71,38.69,38.7,88209.0,36.7382,36.7382,36.7192,36.7287,88209.0
2023-08-16 12:50:00,38.69,38.71,38.68,38.69,83899.0,36.7192,36.7382,36.7097,36.7192,83899.0
2023-08-16 12:55:00,38.69,38.7,38.67,38.67,236024.0,36.7192,36.7287,36.7002,36.7002,236024.0
2023-08-16 13:00:00,38.67,38.68,38.66,38.67,484185.0,36.7002,36.7097,36.6907,36.7002,484185.0
2023-08-16 13:05:00,38.68,38.68,38.62,38.63,624519.0,36.7097,36.7097,36.6527,36.6622,624519.0
2023-08-16 13:10:00,38.63,38.66,38.62,38.65,443998.0,36.6622,36.6907,36.6527,36.6812,443998.0
2023-08-16 13:15:00,38.65,38.66,38.64,38.65,176356.0,36.6812,36.6907,36.6717,36.6812,176356.0
2023-08-16 13:20:00,38.65,38.67,38.64,38.66,275422.0,36.6812,36.7002,36.6717,36.6907,275422.0
2023-08-16 13:25:00,38.66,38.67,38.64,38.64,108391.0,36.6907,36.7002,36.6717,36.6717,108391.0
2023-08-16 13:30:00,38.65,38.65,38.63,38.65,88983.0,36.6812,36.6812,36.6622,36.6812,88983.0
2023-08-16 13:35:00,38.64,38.67,38.63,38.67,238719.0,36.6717,36.7002,36.6622,36.7002,238719.0
2023-08-16 13:40:00,38.66,38.7,38.66,38.68,538556.0,36.6907,36.7287,36.6907,36.7097,538556.0
2023-08-16 13:45:00,38.68,38.72,38.67,38.69,369419.0,36.7097,36.7477,36.7002,36.7192,369419.0
2023-08-16 13:50:00,38.7,38.7,38.68,38.69,234678.0,36.7287,36.7287,36.7097,36.7192,234678.0
2023-08-16 13:55:00,38.69,38.7,38.68,38.69,98547.0,36.7192,36.7287,36.7097,36.7192,98547.0
2023-08-16 14:00:00,38.68,38.7,38.62,38.64,492388.0,36.7097,36.7287,36.6527,36.6717,492388.0
2023-08-16 14:05:00,38.64,38.66,38.63,38.64,233861.0,36.6717,36.6907,36.6622,36.6717,233861.0
2023-08-16 14:10:00,38.64,38.65,38.6,38.64,609997.0,36.6717,36.6812,36.6338,36.6717,609997.0
2023-08-16 14:15:00,38.63,38.71,38.63,38.7,277278.0,36.6622,36.7382,36.6622,36.7287,277278.0
2023-08-16 14:20:00,38.7,38.74,38.7,38.72,298842.0,36.7287,36.7666,36.7287,36.7477,298842.0
2023-08-16 14:25:00,38.72,38.73,38.68,38.71,184872.0,36.7477,36.7571,36.7097,36.7382,184872.0
2023-08-16 14:30:00,38.7,38.73,38.7,38.72,278948.0,36.7287,36.7571,36.7287,36.7477,278948.0
2023-08-16 14:35:00,38.72,38.74,38.71,38.72,603203.0,36.7477,36.7666,36.7382,36.7477,603203.0
2023-08-16 14:40:00,38.72,38.73,38.68,38.71,203148.0,36.7477,36.7571,36.7097,36.7382,203148.0
2023-08-16 14:45:00,38.7,38.71,38.66,38.66,339275.0,36.7287,36.7382,36.6907,36.6907,339275.0
2023-08-16 14:50:00,38.66,38.67,38.63,38.65,438833.0,36.6907,36.7002,36.6622,36.6812,438833.0
2023-08-16 14:55:00,38.65,38.66,38.63,38.65,299234.0,36.6812,36.6907,36.6622,36.6812,299234.0
2023-08-16 15:00:00,38.64,38.65,38.62,38.64,309978.0,36.6717,36.6812,36.6527,36.6717,309978.0
2023-08-16 15:05:00,38.64,38.65,38.61,38.62,534819.0,36.6717,36.6812,36.6433,36.6527,534819.0
2023-08-16 15:10:00,38.62,38.63,38.58,38.59,258542.0,36.6527,36.6622,36.6148,36.6243,258542.0
2023-08-16 15:15:00,38.59,38.6,38.56,38.59,128621.0,36.6243,36.6338,36.5958,36.6243,128621.0
2023-08-16 15:20:00,38.59,38.61,38.57,38.58,276715.0,36.6243,36.6433,36.6053,36.6148,276715.0
2023-08-16 15:25:00,38.59,38.6,38.57,38.59,266886.0,36.6243,36.6338,36.6053,36.6243,266886.0
2023-08-16 15:30:00,38.59,38.61,38.57,38.61,353200.0,36.6243,36.6433,36.6053,36.6433,353200.0
2023-08-16 15:35:00,38.6,38.61,38.57,38.59,488770.0,36.6338,36.6433,36.6053,36.6243,488770.0
2023-08-16 15:40:00,38.59,38.6,38.58,38.59,398836.0,36.6243,36.6338,36.6148,36.6243,398836.0
2023-08-16 15:45:00,38.59,38.62,38.58,38.61,484567.0,36.6243,36.6527,36.6148,36.6433,484567.0
2023-08-16 15:50:00,38.61,38.62,38.59,38.61,885121.0,36.6433,36.6527,36.6243,36.6433,885121.0
2023-08-16 15:55:00,38.61,38.61,38.56,38.56,2584756.0,36.6433,36.6433,36.5958,36.5958,2584756.0
2023-08-17 09:30:00,39.05,39.07,38.93,38.95,919873.0,37.0608,37.0798,36.947,36.9659,919873.0
2023-08-17 09:35:00,38.95,38.97,38.9,38.96,576894.0,36.9659,36.9849,36.9185,36.9754,576894.0
2023-08-17 09:40:00,38.96,39.04,38.95,38.97,739097.0,36.9754,37.0514,36.9659,36.9849,739097.0
2023-08-17 09:45:00,38.97,38.97,38.9,38.9,1016522.0,36.9849,36.9849,36.9185,36.9185,1016522.0
2023-08-17 09:50:00,38.91,38.92,38.86,38.87,692627.0,36.928,36.9375,36.8805,36.89,692627.0
2023-08-17 09:55:00,38.87,38.87,38.83,38.86,537889.0,36.89,36.89,36.8521,36.8805,537889.0
2023-08-17 10:00:00,38.86,38.91,38.86,38.89,460511.0,36.8805,36.928,36.8805,36.909,460511.0
2023-08-17 10:05:00,38.89,38.91,38.86,38.9,229463.0,36.909,36.928,36.8805,36.9185,229463.0
2023-08-17 10:10:00,38.89,38.9,38.85,38.88,276727.0,36.909,36.9185,36.871,36.8995,276727.0
2023-08-17 10:15:00,38.89,38.93,38.85,38.87,455389.0,36.909,36.947,36.871,36.89,455389.0
2023-08-17 10:20:00,38.87,38.87,38.82,38.83,203780.0,36.89,36.89,36.8426,36.8521,203780.0
2023-08-17 10:25:00,38.83,38.84,38.79,38.8,354290.0,36.8521,36.8615,36.8141,36.8236,354290.0
2023-08-17 10:30:00,38.8,38.83,38.77,38.77,198599.0,36.8236,36.8521,36.7951,36.7951,198599.0
2023-08-17 10:35:00,38.78,38.81,38.76,38.81,417001.0,36.8046,36.8331,36.7856,36.8331,417001.0
2023-08-17 10:40:00,38.8,38.86,38.8,38.84,245851.0,36.8236,36.8805,36.8236,36.8615,245851.0
2023-08-17 10:45:00,38.84,38.87,38.83,38.84,995533.0,36.8615,36.89,36.8521,36.8615,995533.0
2023-08-17 10:50:00,38.84,38.89,38.84,38.88,242544.0,36.8615,36.909,36.8615,36.8995,242544.0
2023-08-17 10:55:00,38.88,38.88,38.83,38.84,240390.0,36.8995,36.8995,36.8521,36.8615,240390.0
2023-08-17 11:00:00,38.84,38.84,38.79,38.81,347761.0,36.8615,36.8615,36.8141,36.8331,347761.0
2023-08-17 11:05:00,38.81,38.87,38.8,38.86,198397.0,36.8331,36.89,36.8236,36.8805,198397.0
2023-08-17 11:10:00,38.86,38.87,38.82,38.84,232524.0,36.8805,36.89,36.8426,36.8615,232524.0
2023-08-17 11:15:00,38.84,38.86,38.81,38.83,436682.0,36.8615,36.8805,36.8331,36.8521,436682.0
2023-08-17 11:20:00,38.83,38.84,38.81,38.81,419583.0,36.8521,36.8615,36.8331,36.8331,419583.0
2023-08-17 11:25:00,38.82,38.82,38.78,38.79,401762.0,36.8426,36.8426,36.8046,36.8141,401762.0
2023-08-17 11:30:00,38.79,38.8,38.77,38.79,314832.0,36.8141,36.8236,36.7951,36.8141,314832.0
2023-08-17 11:35:00,38.8,38.83,38.78,38.82,226062.0,36.8236,36.8521,36.8046,36.8426,226062.0
2023-08-17 11:40:00,38.82,38.85,38.81,38.83,291836.0,36.8426,36.871,36.8331,36.8521,291836.0
2023-08-17 11:45:00,38.83,38.84,38.79,38.79,218995.0,36.8521,36.8615,36.8141,36.8141,218995.0
2023-08-17 11:50:00,38.8,38.83,38.78,38.79,386777.0,36.8236,36.8521,36.8046,36.8141,386777.0
2023-08-17 11:55:00,38.78,38.81,38.78,38.81,285199.0,36.8046,36.8331,36.8046,36.8331,285199.0
2023-08-17 12:00:00,38.81,38.82,38.8,38.8,115858.0,36.8331,36.8426,36.8236,36.8236,115858.0
2023-08-17 12:05:00,38.8,38.82,38.78,38.8,68317.0,36.8236,36.8426,36.8046,36.8236,68317.0
2023-08-17 12:10:00,38.8,38.84,38.8,38.82,90056.0,36.8236,36.8615,36.8236,36.8426,90056.0
2023-08-17 12:15:00,38.82,38.85,38.81,38.84,110057.0,36.8426,36.871,36.8331,36.8615,110057.0
2023-08-17 12:20:00,38.84,38.9,38.83,38.9,189033.0,36.8615,36.9185,36.8521,36.9185,189033.0
2023-08-17 12:25:00,38.9,38.93,38.89,38.91,87324.0,36.9185,36.947,36.909,36.928,87324.0
2023-08-17 12:30:00,38.91,38.92,38.87,38.89,149389.0,36.928,36.9375,36.89,36.909,149389.0
2023-08-17 12:35:00,38.88,38.89,38.86,38.86,115877.0,36.8995,36.909,36.8805,36.8805,115877.0
2023-08-17 12:40:00,38.87,38.88,38.85,38.87,63065.0,36.89,36.8995,36.871,36.89,63065.0
2023-08-17 12:45:00,38.87,38.87,38.85,38.87,119954.0,36.89,36.89,36.871,36.89,119954.0
2023-08-17 12:50:00,38.87,38.89,38.86,38.88,56801.0,36.89,36.909,36.8805,36.8995,56801.0
2023-08-17 12:55:00,38.87,38.89,38.87,38.89,113123.0,36.89,36.909,36.89,36.909,113123.0
2023-08-17 13:00:00,38.89,38.9,38.86,38.87,114873.0,36.909,36.9185,36.8805,36.89,114873.0
2023-08-17 13:05:00,38.87,38.87,38.84,38.84,78402.0,36.89,36.89,36.8615,36.8615,78402.0
2023-08-17 13:10:00,38.84,38.85,38.83,38.83,160712.0,36.8615,36.871,36.8521,36.8521,160712.0
2023-08-17 13:15:00,38.84,38.85,38.83,38.84,784294.0,36.8615,36.871,36.8521,36.8615,784294.0
2023-08-17 13:20:00,38.84,38.85,38.82,38.83,368654.0,36.8615,36.871,36.8426,36.8521,368654.0
2023-08-17 13:25:00,38.82,38.83,38.81,38.81,46072.0,36.8426,36.8521,36.8331,36.8331,46072.0
2023-08-17 13:30:00,38.82,38.82,38.79,38.8,255543.0,36.8426,36.8426,36.8141,36.8236,255543.0
2023-08-17 13:35:00,38.79,38.81,38.79,38.8,187344.0,36.8141,36.8331,36.8141,36.8236,187344.0
2023-08-17 13:40:00,38.8,38.81,38.75,38.76,154790.0,36.8236,36.8331,36.7761,36.7856,154790.0
2023-08-17 13:45:00,38.76,38.77,38.75,38.77,91974.0,36.7856,36.7951,36.7761,36.7951,91974.0
2023-08-17 13:50:00,38.77,38.78,38.76,38.77,78201.0,36.7951,36.8046,36.7856,36.7951,78201.0
2023-08-17 13:55:00,38.77,38.78,38.75,38.76,96931.0,36.7951,36.8046,36.7761,36.7856,96931.0
2023-08-17 14:00:00,38.76,38.77,38.74,38.75,87834.0,36.7856,36.7951,36.7666,36.7761,87834.0
2023-08-17 14:05:00,38.74,38.75,38.72,38.75,63809.0,36.7666,36.7761,36.7477,36.7761,63809.0
2023-08-17 14:10:00,38.74,38.75,38.72,38.73,245174.0,36.7666,36.7761,36.7477,36.7571,245174.0
2023-08-17 14:15:00,38.73,38.73,38.7,38.71,123402.0,36.7571,36.7571,36.7287,36.7382,123402.0
2023-08-17 14:20:00,38.71,38.72,38.69,38.71,585818.0,36.7382,36.7477,36.7192,36.7382,585818.0
2023-08-17 14:25:00,38.72,38.73,38.71,38.73,106135.0,36.7477,36.7571,36.7382,36.7571,106135.0
2023-08-17 14:30:00,38.73,38.73,38.71,38.72,290789.0,36.7571,36.7571,36.7382,36.7477,290789.0
2023-08-17 14:35:00,38.72,38.73,38.69,38.73,76857.0,36.7477,36.7571,36.7192,36.7571,76857.0
2023-08-17 14:40:00,38.72,38.73,38.7,38.71,49917.0,36.7477,36.7571,36.7287,36.7382,49917.0
2023-08-17 14:45:00,38.71,38.71,38.68,38.7,391183.0,36.7382,36.7382,36.7097,36.7287,391183.0
2023-08-17 14:50:00,38.7,38.72,38.69,38.7,225436.0,36.7287,36.7477,36.7192,36.7287,225436.0
2023-08-17 14:55:00,38.69,38.7,38.67,38.69,381252.0,36.7192,36.7287,36.7002,36.7192,381252.0
2023-08-17 15:00:00,38.7,38.71,38.68,38.68,315670.0,36.7287,36.7382,36.7097,36.7097,315670.0
2023-08-17 15:05:00,38.68,38.7,38.66,38.66,407710.0,36.7097,36.7287,36.6907,36.6907,407710.0
2023-08-17 15:10:00,38.67,38.68,38.64,38.66,565602.0,36.7002,36.7097,36.6717,36.6907,565602.0
2023-08-17 15:15:00,38.65,38.68,38.63,38.68,269152.0,36.6812,36.7097,36.6622,36.7097,269152.0
2023-08-17 15:20:00,38.68,38.68,38.64,38.65,217607.0,36.7097,36.7097,36.6717,36.6812,217607.0
2023-08-17 15:25:00,38.65,38.69,38.65,38.69,345461.0,36.6812,36.7192,36.6812,36.7192,345461.0
2023-08-17 15:30:00,38.69,38.69,38.66,38.68,228873.0,36.7192,36.7192,36.6907,36.7097,228873.0
2023-08-17 15:35:00,38.68,38.69,38.67,38.67,279889.0,36.7097,36.7192,36.7002,36.7002,279889.0
2023-08-17 15:40:00,38.68,38.69,38.67,38.68,348427.0,36.7097,36.7192,36.7002,36.7097,348427.0
2023-08-17 15:45:00,38.67,38.7,38.66,38.68,433290.0,36.7002,36.7287,36.6907,36.7097,433290.0
2023-08-17 15:50:00,38.69,38.71,38.67,38.71,1998807.0,36.7192,36.7382,36.7002,36.7382,1998807.0
2023-08-17 15:55:00,38.71,38.71,38.66,38.66,3689225.0,36.7382,36.7382,36.6907,36.6907,3689225.0
2023-08-18 09:30:00,38.26,38.31,38.23,38.3,759004.0,36.3111,36.3585,36.2826,36.349,759004.0
2023-08-18 09:35:00,38.3,38.32,38.24,38.3,575367.0,36.349,36.368,36.2921,36.349,575367.0
2023-08-18 09:40:00,38.29,38.29,38.2,38.26,480053.0,36.3396,36.3396,36.2541,36.3111,480053.0
2023-08-18 09:45:00,38.25,38.33,38.22,38.32,431022.0,36.3016,36.3775,36.2731,36.368,431022.0
2023-08-18 09:50:00,38.32,38.35,38.28,38.3,491995.0,36.368,36.3965,36.3301,36.349,491995.0
2023-08-18 09:55:00,38.3,38.31,38.24,38.27,622383.0,36.349,36.3585,36.2921,36.3206,622383.0
2023-08-18 10:00:00,38.27,38.28,38.23,38.26,532847.0,36.3206,36.3301,36.2826,36.3111,532847.0
2023-08-18 10:05:00,38.27,38.3,38.25,38.3,285487.0,36.3206,36.349,36.3016,36.349,285487.0
2023-08-18 10:10:00,38.3,38.31,38.27,38.29,75566.0,36.349,36.3585,36.3206,36.3396,75566.0
2023-08-18 10:15:00,38.3,38.3,38.22,38.27,487564.0,36.349,36.349,36.2731,36.3206,487564.0
2023-08-18 10:20:00,38.27,38.31,38.26,38.3,286923.0,36.3206,36.3585,36.3111,36.349,286923.0
2023-08-18 10:25:00,38.3,38.31,38.24,38.25,363693.0,36.349,36.3585,36.2921,36.3016,363693.0
2023-08-18 10:30:00,38.25,38.3,38.25,38.3,257068.0,36.3016,36.349,36.3016,36.349,257068.0
2023-08-18 10:35:00,38.3,38.31,38.27,38.3,284956.0,36.349,36.3585,36.3206,36.349,284956.0
2023-08-18 10:40:00,38.3,38.33,38.29,38.33,234204.0,36.349,36.3775,36.3396,36.3775,234204.0
2023-08-18 10:45:00,38.33,38.35,38.3,38.33,363609.0,36.3775,36.3965,36.349,36.3775,363609.0
2023-08-18 10:50:00,38.33,38.36,38.32,38.34,363237.0,36.3775,36.406,36.368,36.387,363237.0
2023-08-18 10:55:00,38.34,38.39,38.34,38.38,207148.0,36.387,36.4345,36.387,36.425,207148.0
2023-08-18 11:00:00,38.38,38.42,38.37,38.41,272022.0,36.425,36.4629,36.4155,36.4534,272022.0
2023-08-18 11:05:00,38.41,38.42,38.37,38.39,573228.0,36.4534,36.4629,36.4155,36.4345,573228.0
2023-08-18 11:10:00,38.39,38.43,38.38,38.43,381027.0,36.4345,36.4724,36.425,36.4724,381027.0
2023-08-18 11:15:00,38.43,38.46,38.42,38.45,203970.0,36.4724,36.5009,36.4629,36.4914,203970.0
2023-08-18 11:20:00,38.44,38.45,38.43,38.45,107999.0,36.4819,36.4914,36.4724,36.4914,107999.0
2023-08-18 11:25:00,38.45,38.45,38.4,38.41,857768.0,36.4914,36.4914,36.444,36.4534,857768.0
2023-08-18 11:30:00,38.42,38.43,38.4,38.4,574010.0,36.4629,36.4724,36.444,36.444,574010.0
2023-08-18 11:35:00,38.4,38.42,38.37,38.38,371238.0,36.444,36.4629,36.4155,36.425,371238.0
2023-08-18 11:40:00,38.38,38.39,38.34,38.38,463757.0,36.425,36.4345,36.387,36.425,463757.0
2023-08-18 11:45:00,38.38,38.39,38.36,38.39,276734.0,36.425,36.4345,36.406,36.4345,276734.0
2023-08-18 11:50:00,38.39,38.44,38.39,38.44,195735.0,36.4345,36.4819,36.4345,36.4819,195735.0
2023-08-18 11:55:00,38.44,38.46,38.43,38.45,121667.0,36.4819,36.5009,36.4724,36.4914,121667.0
2023-08-18 12:00:00,38.45,38.47,38.44,38.45,704979.0,36.4914,36.5104,36.4819,36.4914,704979.0
2023-08-18 12:05:00,38.45,38.45,38.42,38.43,158025.0,36.4914,36.4914,36.4629,36.4724,158025.0
2023-08-18 12:10:00,38.43,38.45,38.42,38.43,148708.0,36.4724,36.4914,36.4629,36.4724,148708.0
2023-08-18 12:15:00,38.43,38.44,38.41,38.41,125620.0,36.4724,36.4819,36.4534,36.4534,125620.0
2023-08-18 12:20:00,38.41,38.44,38.41,38.43,300936.0,36.4534,36.4819,36.4534,36.4724,300936.0
2023-08-18 12:25:00,38.42,38.43,38.4,38.4,89569.0,36.4629,36.4724,36.444,36.444,89569.0
2023-08-18 12:30:00,38.4,38.43,38.39,38.41,69584.0,36.444,36.4724,36.4345,36.4534,69584.0
2023-08-18 12:35:00,38.41,38.43,38.39,38.42,64152.0,36.4534,36.4724,36.4345,36.4629,64152.0
2023-08-18 12:40:00,38.42,38.44,38.41,38.43,60970.0,36.4629,36.4819,36.4534,36.4724,60970.0
2023-08-18 12:45:00,38.43,38.45,38.41,38.45,94037.0,36.4724,36.4914,36.4534,36.4914,94037.0
2023-08-18 12:50:00,38.45,38.45,38.42,38.44,76665.0,36.4914,36.4914,36.4629,36.4819,76665.0
2023-08-18 12:55:00,38.44,38.44,38.4,38.41,99865.0,36.4819,36.4819,36.444,36.4534,99865.0
2023-08-18 13:00:00,38.41,38.43,38.4,38.43,66834.0,36.4534,36.4724,36.444,36.4724,66834.0
2023-08-18 13:05:00,38.43,38.44,38.4,38.41,90576.0,36.4724,36.4819,36.444,36.4534,90576.0
2023-08-18 13:10:00,38.41,38.41,38.39,38.41,69117.0,36.4534,36.4534,36.4345,36.4534,69117.0
2023-08-18 13:15:00,38.4,38.41,38.39,38.4,63835.0,36.444,36.4534,36.4345,36.444,63835.0
2023-08-18 13:20:00,38.4,38.4,38.35,38.36,45630.0,36.444,36.444,36.3965,36.406,45630.0
2023-08-18 13:25:00,38.35,38.4,38.33,38.4,108144.0,36.3965,36.444,36.3775,36.444,108144.0
2023-08-18 13:30:00,38.4,38.41,38.38,38.41,86138.0,36.444,36.4534,36.425,36.4534,86138.0
2023-08-18 13:35:00,38.41,38.42,38.39,38.4,46366.0,36.4534,36.4629,36.4345,36.444,46366.0
2023-08-18 13:40:00,38.39,38.42,38.38,38.41,61600.0,36.4345,36.4629,36.425,36.4534,61600.0
2023-08-18 13:45:00,38.42,38.43,38.41,38.42,416249.0,36.4629,36.4724,36.4534,36.4629,416249.0
2023-08-18 13:50:00,38.42,38.44,38.42,38.44,91494.0,36.4629,36.4819,36.4629,36.4819,91494.0
2023-08-18 13:55:00,38.44,38.44,38.42,38.43,173448.0,36.4819,36.4819,36.4629,36.4724,173448.0
2023-08-18 14:00:00,38.43,38.45,38.42,38.45,202000.0,36.4724,36.4914,36.4629,36.4914,202000.0
2023-08-18 14:05:00,38.45,38.47,38.44,38.45,396403.0,36.4914,36.5104,36.4819,36.4914,396403.0
2023-08-18 14:10:00,38.44,38.44,38.4,38.43,236621.0,36.4819,36.4819,36.444,36.4724,236621.0
2023-08-18 14:15:00,38.43,38.44,38.41,38.43,148754.0,36.4724,36.4819,36.4534,36.4724,148754.0
2023-08-18 14:20:00,38.43,38.45,38.41,38.43,154969.0,36.4724,36.4914,36.4534,36.4724,154969.0
2023-08-18 14:25:00,38.43,38.46,38.42,38.45,172775.0,36.4724,36.5009,36.4629,36.4914,172775.0
2023-08-18 14:30:00,38.45,38.48,38.45,38.45,248250.0,36.4914,36.5199,36.4914,36.4914,248250.0
2023-08-18 14:35:00,38.45,38.47,38.44,38.47,209495.0,36.4914,36.5104,36.4819,36.5104,209495.0
2023-08-18 14:40:00,38.46,38.48,38.44,38.45,339147.0,36.5009,36.5199,36.4819,36.4914,339147.0
2023-08-18 14:45:00,38.45,38.46,38.44,38.45,199584.0,36.4914,36.5009,36.4819,36.4914,199584.0
2023-08-18 14:50:00,38.45,38.46,38.43,38.45,186170.0,36.4914,36.5009,36.4724,36.4914,186170.0
2023-08-18 14:55:00,38.45,38.45,38.42,38.43,369393.0,36.4914,36.4914,36.4629,36.4724,369393.0
2023-08-18 15:00:00,38.42,38.43,38.4,38.41,237122.0,36.4629,36.4724,36.444,36.4534,237122.0
2023-08-18 15:05:00,38.41,38.43,38.41,38.41,253196.0,36.4534,36.4724,36.4534,36.4534,253196.0
2023-08-18 15:10:00,38.41,38.42,38.39,38.4,107154.0,36.4534,36.4629,36.4345,36.444,107154.0
2023-08-18 15:15:00,38.41,38.41,38.39,38.41,217007.0,36.4534,36.4534,36.4345,36.4534,217007.0
2023-08-18 15:20:00,38.41,38.42,38.4,38.41,87029.0,36.4534,36.4629,36.444,36.4534,87029.0
2023-08-18 15:25:00,38.41,38.44,38.4,38.43,272922.0,36.4534,36.4819,36.444,36.4724,272922.0
2023-08-18 15:30:00,38.44,38.44,38.41,38.41,380232.0,36.4819,36.4819,36.4534,36.4534,380232.0
2023-08-18 15:35:00,38.41,38.42,38.41,38.41,99936.0,36.4534,36.4629,36.4534,36.4534,99936.0
2023-08-18 15:40:00,38.41,38.44,38.41,38.44,544980.0,36.4534,36.4819,36.4534,36.4819,544980.0
2023-08-18 15:45:00,38.44,38.47,38.43,38.44,1145104.0,36.4819,36.5104,36.4724,36.4819,1145104.0
2023-08-18 15:50:00,38.44,38.45,38.42,38.43,761307.0,36.4819,36.4914,36.4629,36.4724,761307.0
2023-08-18 15:55:00,38.42,38.43,38.39,38.41,2872818.0,36.4629,36.4724,36.4345,36.4534,2872818.0
2023-08-21 09:30:00,38.34,38.37,38.32,38.37,834676.0,36.387,36.4155,36.368,36.4155,834676.0
2023-08-21 09:35:00,38.37,38.39,38.32,38.37,425099.0,36.4155,36.4345,36.368,36.4155,425099.0
2023-08-21 09:40:00,38.37,38.38,38.3,38.3,172936.0,36.4155,36.425,36.349,36.349,172936.0
2023-08-21 09:45:00,38.31,38.34,38.3,38.33,361305.0,36.3585,36.387,36.349,36.3775,361305.0
2023-08-21 09:50:00,38.33,38.34,38.31,38.33,234252.0,36.3775,36.387,36.3585,36.3775,234252.0
2023-08-21 09:55:00,38.34,38.45,38.33,38.45,185420.0,36.387,36.4914,36.3775,36.4914,185420.0
2023-08-21 10:00:00,38.45,38.47,38.38,38.4,313750.0,36.4914,36.5104,36.425,36.444,313750.0
2023-08-21 10:05:00,38.39,38.42,38.37,38.38,184066.0,36.4345,36.4629,36.4155,36.425,184066.0
2023-08-21 10:10:00,38.39,38.39,38.35,38.37,383552.0,36.4345,36.4345,36.3965,36.4155,383552.0
2023-08-21 10:15:00,38.37,38.39,38.35,38.39,150103.0,36.4155,36.4345,36.3965,36.4345,150103.0
2023-08-21 10:20:00,38.39,38.4,38.36,38.37,167799.0,36.4345,36.444,36.406,36.4155,167799.0
2023-08-21 10:25:00,38.37,38.37,38.31,38.32,225973.0,36.4155,36.4155,36.3585,36.368,225973.0
2023-08-21 10:30:00,38.31,38.33,38.29,38.32,571435.0,36.3585,36.3775,36.3396,36.368,571435.0
2023-08-21 10:35:00,38.32,38.35,38.3,38.34,222583.0,36.368,36.3965,36.349,36.387,222583.0
2023-08-21 10:40:00,38.34,38.36,38.33,38.34,159510.0,36.387,36.406,36.3775,36.387,159510.0
2023-08-21 10:45:00,38.34,38.36,38.32,38.36,133182.0,36.387,36.406,36.368,36.406,133182.0
2023-08-21 10:50:00,38.36,38.37,38.33,38.36,115810.0,36.406,36.4155,36.3775,36.406,115810.0
2023-08-21 10:55:00,38.35,38.36,38.33,38.34,380817.0,36.3965,36.406,36.3775,36.387,380817.0
2023-08-21 11:00:00,38.34,38.35,38.33,38.33,377516.0,36.387,36.3965,36.3775,36.3775,377516.0
2023-08-21 11:05:00,38.33,38.35,38.32,38.33,195066.0,36.3775,36.3965,36.368,36.3775,195066.0
2023-08-21 11:10:00,38.33,38.33,38.29,38.3,143605.0,36.3775,36.3775,36.3396,36.349,143605.0
2023-08-21 11:15:00,38.3,38.31,38.27,38.3,137185.0,36.349,36.3585,36.3206,36.349,137185.0
2023-08-21 11:20:00,38.31,38.34,38.31,38.33,136963.0,36.3585,36.387,36.3585,36.3775,136963.0
2023-08-21 11:25:00,38.32,38.34,38.31,38.34,104554.0,36.368,36.387,36.3585,36.387,104554.0
2023-08-21 11:30:00,38.33,38.36,38.33,38.34,49736.0,36.3775,36.406,36.3775,36.387,49736.0
2023-08-21 11:35:00,38.34,38.36,38.31,38.32,132967.0,36.387,36.406,36.3585,36.368,132967.0
2023-08-21 11:40:00,38.33,38.34,38.29,38.29,236195.0,36.3775,36.387,36.3396,36.3396,236195.0
2023-08-21 11:45:00,38.29,38.3,38.27,38.28,655695.0,36.3396,36.349,36.3206,36.3301,655695.0
2023-08-21 11:50:00,38.27,38.3,38.27,38.3,316369.0,36.3206,36.349,36.3206,36.349,316369.0
2023-08-21 11:55:00,38.3,38.32,38.29,38.32,447753.0,36.349,36.368,36.3396,36.368,447753.0
2023-08-21 12:00:00,38.32,38.34,38.31,38.34,346086.0,36.368,36.387,36.3585,36.387,346086.0
2023-08-21 12:05:00,38.33,38.34,38.32,38.33,150393.0,36.3775,36.387,36.368,36.3775,150393.0
2023-08-21 12:10:00,38.33,38.36,38.32,38.36,89705.0,36.3775,36.406,36.368,36.406,89705.0
2023-08-21 12:15:00,38.36,38.37,38.35,38.37,137717.0,36.406,36.4155,36.3965,36.4155,137717.0
2023-08-21 12:20:00,38.36,38.37,38.36,38.37,21082.0,36.406,36.4155,36.406,36.4155,21082.0
2023-08-21 12:25:00,38.37,38.39,38.37,38.38,81911.0,36.4155,36.4345,36.4155,36.425,81911.0
2023-08-21 12:30:00,38.39,38.39,38.36,38.37,56440.0,36.4345,36.4345,36.406,36.4155,56440.0
2023-08-21 12:35:00,38.36,38.37,38.34,38.36,89421.0,36.406,36.4155,36.387,36.406,89421.0
2023-08-21 12:40:00,38.36,38.37,38.35,38.37,189457.0,36.406,36.4155,36.3965,36.4155,189457.0
2023-08-21 12:45:00,38.37,38.39,38.36,38.39,41689.0,36.4155,36.4345,36.406,36.4345,41689.0
2023-08-21 12:50:00,38.39,38.39,38.37,38.38,19281.0,36.4345,36.4345,36.4155,36.425,19281.0
2023-08-21 12:55:00,38.38,38.41,38.37,38.4,109912.0,36.425,36.4534,36.4155,36.444,109912.0
2023-08-21 13:00:00,38.4,38.41,38.38,38.38,74245.0,36.444,36.4534,36.425,36.425,74245.0
2023-08-21 13:05:00,38.38,38.4,38.37,38.39,79285.0,36.425,36.444,36.4155,36.4345,79285.0
2023-08-21 13:10:00,38.39,38.39,38.37,38.38,72453.0,36.4345,36.4345,36.4155,36.425,72453.0
2023-08-21 13:15:00,38.38,38.4,38.38,38.4,46402.0,36.425,36.444,36.425,36.444,46402.0
2023-08-21 13:20:00,38.4,38.42,38.39,38.41,78902.0,36.444,36.4629,36.4345,36.4534,78902.0
2023-08-21 13:25:00,38.41,38.43,38.41,38.41,28076.0,36.4534,36.4724,36.4534,36.4534,28076.0
2023-08-21 13:30:00,38.41,38.43,38.4,38.42,76670.0,36.4534,36.4724,36.444,36.4629,76670.0
2023-08-21 13:35:00,38.42,38.43,38.41,38.41,535035.0,36.4629,36.4724,36.4534,36.4534,535035.0
2023-08-21 13:40:00,38.41,38.43,38.41,38.43,33120.0,36.4534,36.4724,36.4534,36.4724,33120.0
2023-08-21 13:45:00,38.43,38.43,38.41,38.42,83579.0,36.4724,36.4724,36.4534,36.4629,83579.0
2023-08-21 13:50:00,38.43,38.43,38.4,38.41,148326.0,36.4724,36.4724,36.444,36.4534,148326.0
2023-08-21 13:55:00,38.41,38.41,38.39,38.41,119763.0,36.4534,36.4534,36.4345,36.4534,119763.0
2023-08-21 14:00:00,38.41,38.43,38.4,38.41,80879.0,36.4534,36.4724,36.444,36.4534,80879.0
2023-08-21 14:05:00,38.41,38.42,38.4,38.4,258673.0,36.4534,36.4629,36.444,36.444,258673.0
2023-08-21 14:10:00,38.41,38.43,38.4,38.42,137082.0,36.4534,36.4724,36.444,36.4629,137082.0
2023-08-21 14:15:00,38.43,38.44,38.42,38.42,73823.0,36.4724,36.4819,36.4629,36.4629,73823.0
2023-08-21 14:20:00,38.43,38.43,38.42,38.43,137925.0,36.4724,36.4724,36.4629,36.4724,137925.0
2023-08-21 14:25:00,38.43,38.44,38.41,38.44,225706.0,36.4724,36.4819,36.4534,36.4819,225706.0
2023-08-21 14:30:00,38.43,38.44,38.42,38.42,52544.0,36.4724,36.4819,36.4629,36.4629,52544.0
2023-08-21 14:35:00,38.43,38.45,38.42,38.44,37320.0,36.4724,36.4914,36.4629,36.4819,37320.0
2023-08-21 14:40:00,38.45,38.48,38.44,38.47,269251.0,36.4914,36.5199,36.4819,36.5104,269251.0
2023-08-21 14:45:00,38.47,38.48,38.46,38.48,49967.0,36.5104,36.5199,36.5009,36.5199,49967.0
2023-08-21 14:50:00,38.48,38.49,38.47,38.49,32249.0,36.5199,36.5294,36.5104,36.5294,32249.0
2023-08-21 14:55:00,38.48,38.49,38.47,38.48,85734.0,36.5199,36.5294,36.5104,36.5199,85734.0
2023-08-21 15:00:00,38.48,38.5,38.47,38.48,126158.0,36.5199,36.5389,36.5104,36.5199,126158.0
2023-08-21 15:05:00,38.48,38.5,38.48,38.48,361630.0,36.5199,36.5389,36.5199,36.5199,361630.0
2023-08-21 15:10:00,38.48,38.49,38.47,38.48,118536.0,36.5199,36.5294,36.5104,36.5199,118536.0
2023-08-21 15:15:00,38.49,38.5,38.48,38.49,80132.0,36.5294,36.5389,36.5199,36.5294,80132.0
2023-08-21 15:20:00,38.49,38.51,38.49,38.51,119887.0,36.5294,36.5484,36.5294,36.5484,119887.0
2023-08-21 15:25:00,38.51,38.51,38.5,38.5,63956.0,36.5484,36.5484,36.5389,36.5389,63956.0
2023-08-21 15:30:00,38.5,38.5,38.49,38.5,126617.0,36.5389,36.5389,36.5294,36.5389,126617.0
2023-08-21 15:35:00,38.5,38.5,38.49,38.5,340274.0,36.5389,36.5389,36.5294,36.5389,340274.0
2023-08-21 15:40:00,38.5,38.52,38.49,38.51,207711.0,36.5389,36.5578,36.5294,36.5484,207711.0
2023-08-21 15:45:00,38.51,38.52,38.5,38.5,139478.0,36.5484,36.5578,36.5389,36.5389,139478.0
2023-08-21 15:50:00,38.51,38.51,38.5,38.51,254155.0,36.5484,36.5484,36.5389,36.5484,254155.0
2023-08-21 15:55:00,38.5,38.51,38.48,38.5,2100384.0,36.5389,36.5484,36.5199,36.5389,2100384.0
2023-08-22 09:30:00,38.64,38.68,38.56,38.6,948719.0,36.6717,36.7097,36.5958,36.6338,948719.0
2023-08-22 09:35:00,38.6,38.6,38.53,38.55,404084.0,36.6338,36.6338,36.5673,36.5863,404084.0
2023-08-22 09:40:00,38.55,38.55,38.49,38.5,528551.0,36.5863,36.5863,36.5294,36.5389,528551.0
2023-08-22 09:45:00,38.5,38.51,38.47,38.48,609680.0,36.5389,36.5484,36.5104,36.5199,609680.0
2023-08-22 09:50:00,38.48,38.48,38.41,38.43,558230.0,36.5199,36.5199,36.4534,36.4724,558230.0
2023-08-22 09:55:00,38.43,38.44,38.4,38.42,192660.0,36.4724,36.4819,36.444,36.4629,192660.0
2023-08-22 10:00:00,38.42,38.51,38.41,38.5,278488.0,36.4629,36.5484,36.4534,36.5389,278488.0
2023-08-22 10:05:00,38.51,38.52,38.47,38.47,319892.0,36.5484,36.5578,36.5104,36.5104,319892.0
2023-08-22 10:10:00,38.47,38.51,38.46,38.5,300764.0,36.5104,36.5484,36.5009,36.5389,300764.0
2023-08-22 10:15:00,38.5,38.53,38.48,38.52,110391.0,36.5389,36.5673,36.5199,36.5578,110391.0
2023-08-22 10:20:00,38.52,38.54,38.47,38.48,206010.0,36.5578,36.5768,36.5104,36.5199,206010.0
2023-08-22 10:25:00,38.48,38.51,38.44,38.44,218897.0,36.5199,36.5484,36.4819,36.4819,218897.0
2023-08-22 10:30:00,38.44,38.46,38.4,38.41,378472.0,36.4819,36.5009,36.444,36.4534,378472.0
2023-08-22 10:35:00,38.41,38.46,38.41,38.44,219556.0,36.4534,36.5009,36.4534,36.4819,219556.0
2023-08-22 10:40:00,38.45,38.48,38.42,38.47,195754.0,36.4914,36.5199,36.4629,36.5104,195754.0
2023-08-22 10:45:00,38.47,38.48,38.45,38.48,103640.0,36.5104,36.5199,36.4914,36.5199,103640.0
2023-08-22 10:50:00,38.48,38.5,38.46,38.49,100532.0,36.5199,36.5389,36.5009,36.5294,100532.0
2023-08-22 10:55:00,38.49,38.49,38.47,38.48,134251.0,36.5294,36.5294,36.5104,36.5199,134251.0
2023-08-22 11:00:00,38.48,38.49,38.46,38.47,133190.0,36.5199,36.5294,36.5009,36.5104,133190.0
2023-08-22 11:05:00,38.47,38.48,38.45,38.47,142358.0,36.5104,36.5199,36.4914,36.5104,142358.0
2023-08-22 11:10:00,38.47,38.5,38.45,38.47,151265.0,36.5104,36.5389,36.4914,36.5104,151265.0
2023-08-22 11:15:00,38.47,38.49,38.45,38.48,235690.0,36.5104,36.5294,36.4914,36.5199,235690.0
2023-08-22 11:20:00,38.47,38.49,38.47,38.48,94463.0,36.5104,36.5294,36.5104,36.5199,94463.0
2023-08-22 11:25:00,38.48,38.49,38.46,38.47,169583.0,36.5199,36.5294,36.5009,36.5104,169583.0
2023-08-22 11:30:00,38.47,38.48,38.45,38.48,134231.0,36.5104,36.5199,36.4914,36.5199,134231.0
2023-08-22 11:35:00,38.48,38.5,38.47,38.48,289038.0,36.5199,36.5389,36.5104,36.5199,289038.0
2023-08-22 11:40:00,38.48,38.48,38.46,38.47,116488.0,36.5199,36.5199,36.5009,36.5104,116488.0
2023-08-22 11:45:00,38.46,38.49,38.45,38.48,71362.0,36.5009,36.5294,36.4914,36.5199,71362.0
2023-08-22 11:50:00,38.48,38.49,38.44,38.44,177160.0,36.5199,36.5294,36.4819,36.4819,177160.0
2023-08-22 11:55:00,38.44,38.45,38.43,38.44,79411.0,36.4819,36.4914,36.4724,36.4819,79411.0
2023-08-22 12:00:00,38.43,38.45,38.42,38.44,85188.0,36.4724,36.4914,36.4629,36.4819,85188.0
2023-08-22 12:05:00,38.44,38.45,38.42,38.43,385934.0,36.4819,36.4914,36.4629,36.4724,385934.0
2023-08-22 12:10:00,38.43,38.43,38.39,38.4,134909.0,36.4724,36.4724,36.4345,36.444,134909.0
2023-08-22 12:15:00,38.4,38.4,38.38,38.4,115862.0,36.444,36.444,36.425,36.444,115862.0
2023-08-22 12:20:00,38.4,38.4,38.39,38.4,26828.0,36.444,36.444,36.4345,36.444,26828.0
2023-08-22 12:25:00,38.4,38.42,38.39,38.42,108932.0,36.444,36.4629,36.4345,36.4629,108932.0
2023-08-22 12:30:00,38.41,38.42,38.39,38.4,89540.0,36.4534,36.4629,36.4345,36.444,89540.0
2023-08-22 12:35:00,38.4,38.42,38.39,38.41,65275.0,36.444,36.4629,36.4345,36.4534,65275.0
2023-08-22 12:40:00,38.41,38.43,38.41,38.42,36783.0,36.4534,36.4724,36.4534,36.4629,36783.0
2023-08-22 12:45:00,38.42,38.43,38.41,38.41,197266.0,36.4629,36.4724,36.4534,36.4534,197266.0
2023-08-22 12:50:00,38.41,38.43,38.41,38.43,36844.0,36.4534,36.4724,36.4534,36.4724,36844.0
2023-08-22 12:55:00,38.43,38.43,38.39,38.4,267140.0,36.4724,36.4724,36.4345,36.444,267140.0
2023-08-22 13:00:00,38.39,38.4,38.37,38.38,377834.0,36.4345,36.444,36.4155,36.425,377834.0
2023-08-22 13:05:00,38.38,38.39,38.36,38.39,199890.0,36.425,36.4345,36.406,36.4345,199890.0
2023-08-22 13:10:00,38.39,38.4,38.37,38.38,433558.0,36.4345,36.444,36.4155,36.425,433558.0
2023-08-22 13:15:00,38.37,38.38,38.35,38.37,132112.0,36.4155,36.425,36.3965,36.4155,132112.0
2023-08-22 13:20:00,38.37,38.38,38.36,38.37,81892.0,36.4155,36.425,36.406,36.4155,81892.0
2023-08-22 13:25:00,38.37,38.38,38.36,38.38,69798.0,36.4155,36.425,36.406,36.425,69798.0
2023-08-22 13:30:00,38.38,38.38,38.37,38.38,96648.0,36.425,36.425,36.4155,36.425,96648.0
2023-08-22 13:35:00,38.38,38.39,38.37,38.38,498455.0,36.425,36.4345,36.4155,36.425,498455.0
2023-08-22 13:40:00,38.38,38.39,38.37,38.38,393331.0,36.425,36.4345,36.4155,36.425,393331.0
2023-08-22 13:45:00,38.38,38.38,38.36,38.37,195715.0,36.425,36.425,36.406,36.4155,195715.0
2023-08-22 13:50:00,38.38,38.38,38.35,38.37,399185.0,36.425,36.425,36.3965,36.4155,399185.0
2023-08-22 13:55:00,38.37,38.4,38.36,38.39,126869.0,36.4155,36.444,36.406,36.4345,126869.0
2023-08-22 14:00:00,38.39,38.4,38.37,38.39,208756.0,36.4345,36.444,36.4155,36.4345,208756.0
2023-08-22 14:05:00,38.39,38.4,38.38,38.39,58863.0,36.4345,36.444,36.425,36.4345,58863.0
2023-08-22 14:10:00,38.4,38.41,38.38,38.41,838731.0,36.444,36.4534,36.425,36.4534,838731.0
2023-08-22 14:15:00,38.41,38.42,38.4,38.4,74499.0,36.4534,36.4629,36.444,36.444,74499.0
2023-08-22 14:20:00,38.41,38.43,38.4,38.41,144908.0,36.4534,36.4724,36.444,36.4534,144908.0
2023-08-22 14:25:00,38.41,38.44,38.41,38.44,76718.0,36.4534,36.4819,36.4534,36.4819,76718.0
2023-08-22 14:30:00,38.44,38.44,38.43,38.43,66589.0,36.4819,36.4819,36.4724,36.4724,66589.0
2023-08-22 14:35:00,38.44,38.45,38.43,38.44,324006.0,36.4819,36.4914,36.4724,36.4819,324006.0
2023-08-22 14:40:00,38.44,38.44,38.41,38.42,263457.0,36.4819,36.4819,36.4534,36.4629,263457.0
2023-08-22 14:45:00,38.43,38.43,38.42,38.43,99714.0,36.4724,36.4724,36.4629,36.4724,99714.0
2023-08-22 14:50:00,38.43,38.43,38.42,38.43,33889.0,36.4724,36.4724,36.4629,36.4724,33889.0
2023-08-22 14:55:00,38.43,38.44,38.42,38.44,390677.0,36.4724,36.4819,36.4629,36.4819,390677.0
2023-08-22 15:00:00,38.44,38.45,38.43,38.45,83560.0,36.4819,36.4914,36.4724,36.4914,83560.0
2023-08-22 15:05:00,38.45,38.47,38.44,38.47,75688.0,36.4914,36.5104,36.4819,36.5104,75688.0
2023-08-22 15:10:00,38.47,38.48,38.46,38.48,276434.0,36.5104,36.5199,36.5009,36.5199,276434.0
2023-08-22 15:15:00,38.48,38.48,38.46,38.47,242077.0,36.5199,36.5199,36.5009,36.5104,242077.0
2023-08-22 15:20:00,38.47,38.47,38.45,38.45,180917.0,36.5104,36.5104,36.4914,36.4914,180917.0
2023-08-22 15:25:00,38.45,38.46,38.43,38.44,206871.0,36.4914,36.5009,36.4724,36.4819,206871.0
2023-08-22 15:30:00,38.44,38.44,38.41,38.41,589017.0,36.4819,36.4819,36.4534,36.4534,589017.0
2023-08-22 15:35:00,38.41,38.42,38.4,38.41,329970.0,36.4534,36.4629,36.444,36.4534,329970.0
2023-08-22 15:40:00,38.41,38.41,38.4,38.4,97557.0,36.4534,36.4534,36.444,36.444,97557.0
2023-08-22 15:45:00,38.4,38.41,38.4,38.41,256395.0,36.444,36.4534,36.444,36.4534,256395.0
2023-08-22 15:50:00,38.4,38.41,38.4,38.41,805526.0,36.444,36.4534,36.444,36.4534,805526.0
2023-08-22 15:55:00,38.41,38.44,38.41,38.42,1949428.0,36.4534,36.4819,36.4534,36.4629,1949428.0
2023-08-23 09:30:00,38.7,38.77,38.68,38.76,897594.0,36.7287,36.7951,36.7097,36.7856,897594.0
2023-08-23 09:35:00,38.77,38.81,38.75,38.79,474645.0,36.7951,36.8331,36.7761,36.8141,474645.0
2023-08-23 09:40:00,38.79,38.84,38.77,38.84,282347.0,36.8141,36.8615,36.7951,36.8615,282347.0
2023-08-23 09:45:00,38.84,38.92,38.84,38.87,1266606.0,36.8615,36.9375,36.8615,36.89,1266606.0
2023-08-23 09:50:00,38.88,38.91,38.85,38.87,291059.0,36.8995,36.928,36.871,36.89,291059.0
2023-08-23 09:55:00,38.88,38.94,38.88,38.93,464741.0,36.8995,36.9564,36.8995,36.947,464741.0
2023-08-23 10:00:00,38.93,38.95,38.89,38.9,359798.0,36.947,36.9659,36.909,36.9185,359798.0
2023-08-23 10:05:00,38.9,38.93,38.87,38.93,469900.0,36.9185,36.947,36.89,36.947,469900.0
2023-08-23 10:10:00,38.92,38.95,38.9,38.94,203267.0,36.9375,36.9659,36.9185,36.9564,203267.0
2023-08-23 10:15:00,38.94,38.95,38.89,38.91,645232.0,36.9564,36.9659,36.909,36.928,645232.0
2023-08-23 10:20:00,38.9,38.94,38.88,38.93,466911.0,36.9185,36.9564,36.8995,36.947,466911.0
2023-08-23 10:25:00,38.92,38.94,38.92,38.93,137255.0,36.9375,36.9564,36.9375,36.947,137255.0
2023-08-23 10:30:00,38.93,38.94,38.92,38.94,166373.0,36.947,36.9564,36.9375,36.9564,166373.0
2023-08-23 10:35:00,38.93,38.93,38.89,38.91,292952.0,36.947,36.947,36.909,36.928,292952.0
2023-08-23 10:40:00,38.9,38.95,38.89,38.94,549226.0,36.9185,36.9659,36.909,36.9564,549226.0
2023-08-23 10:45:00,38.94,38.96,38.92,38.95,98682.0,36.9564,36.9754,36.9375,36.9659,98682.0
2023-08-23 10:50:00,38.94,38.95,38.91,38.93,112291.0,36.9564,36.9659,36.928,36.947,112291.0
2023-08-23 10:55:00,38.93,38.96,38.92,38.96,264193.0,36.947,36.9754,36.9375,36.9754,264193.0
2023-08-23 11:00:00,38.97,38.98,38.96,38.98,129337.0,36.9849,36.9944,36.9754,36.9944,129337.0
2023-08-23 11:05:00,38.98,39.01,38.97,39.01,287262.0,36.9944,37.0229,36.9849,37.0229,287262.0
2023-08-23 11:10:00,39.01,39.02,38.99,39.01,234518.0,37.0229,37.0324,37.0039,37.0229,234518.0
2023-08-23 11:15:00,39.01,39.02,39.0,39.01,194327.0,37.0229,37.0324,37.0134,37.0229,194327.0
2023-08-23 11:20:00,39.02,39.04,39.0,39.02,115669.0,37.0324,37.0514,37.0134,37.0324,115669.0
2023-08-23 11:25:00,39.02,39.03,39.01,39.02,122111.0,37.0324,37.0419,37.0229,37.0324,122111.0
2023-08-23 11:30:00,39.02,39.03,38.98,38.98,500812.0,37.0324,37.0419,36.9944,36.9944,500812.0
2023-08-23 11:35:00,38.98,39.04,38.98,39.04,501317.0,36.9944,37.0514,36.9944,37.0514,501317.0
2023-08-23 11:40:00,39.04,39.04,38.99,39.0,374002.0,37.0514,37.0514,37.0039,37.0134,374002.0
2023-08-23 11:45:00,38.99,39.02,38.98,38.98,131584.0,37.0039,37.0324,36.9944,36.9944,131584.0
2023-08-23 11:50:00,38.99,39.02,38.99,39.01,103705.0,37.0039,37.0324,37.0039,37.0229,103705.0
2023-08-23 11:55:00,39.01,39.03,39.0,39.02,344975.0,37.0229,37.0419,37.0134,37.0324,344975.0
2023-08-23 12:00:00,39.02,39.04,39.01,39.01,143137.0,37.0324,37.0514,37.0229,37.0229,143137.0
2023-08-23 12:05:00,39.01,39.02,39.0,39.02,119718.0,37.0229,37.0324,37.0134,37.0324,119718.0
2023-08-23 12:10:00,39.02,39.02,39.01,39.02,141656.0,37.0324,37.0324,37.0229,37.0324,141656.0
2023-08-23 12:15:00,39.02,39.02,39.0,39.0,108004.0,37.0324,37.0324,37.0134,37.0134,108004.0
2023-08-23 12:20:00,39.01,39.02,39.0,39.02,133878.0,37.0229,37.0324,37.0134,37.0324,133878.0
2023-08-23 12:25:00,39.01,39.03,39.0,39.02,65691.0,37.0229,37.0419,37.0134,37.0324,65691.0
2023-08-23 12:30:00,39.02,39.03,39.0,39.02,95539.0,37.0324,37.0419,37.0134,37.0324,95539.0
2023-08-23 12:35:00,39.02,39.04,39.01,39.04,45214.0,37.0324,37.0514,37.0229,37.0514,45214.0
2023-08-23 12:40:00,39.04,39.05,39.03,39.04,62789.0,37.0514,37.0608,37.0419,37.0514,62789.0
2023-08-23 12:45:00,39.04,39.05,39.03,39.05,87422.0,37.0514,37.0608,37.0419,37.0608,87422.0
2023-08-23 12:50:00,39.05,39.05,39.03,39.03,325628.0,37.0608,37.0608,37.0419,37.0419,325628.0
2023-08-23 12:55:00,39.04,39.04,39.0,39.01,104624.0,37.0514,37.0514,37.0134,37.0229,104624.0
2023-08-23 13:00:00,39.01,39.01,39.0,39.01,43936.0,37.0229,37.0229,37.0134,37.0229,43936.0
2023-08-23 13:05:00,39.0,39.01,38.99,39.01,81965.0,37.0134,37.0229,37.0039,37.0229,81965.0
2023-08-23 13:10:00,39.01,39.02,39.0,39.01,87705.0,37.0229,37.0324,37.0134,37.0229,87705.0
2023-08-23 13:15:00,39.0,39.04,39.0,39.04,550384.0,37.0134,37.0514,37.0134,37.0514,550384.0
2023-08-23 13:20:00,39.04,39.06,39.03,39.05,266718.0,37.0514,37.0703,37.0419,37.0608,266718.0
2023-08-23 13:25:00,39.05,39.06,39.04,39.04,70790.0,37.0608,37.0703,37.0514,37.0514,70790.0
2023-08-23 13:30:00,39.04,39.06,39.04,39.05,296332.0,37.0514,37.0703,37.0514,37.0608,296332.0
2023-08-23 13:35:00,39.04,39.05,39.03,39.04,31639.0,37.0514,37.0608,37.0419,37.0514,31639.0
2023-08-23 13:40:00,39.04,39.05,39.03,39.05,75750.0,37.0514,37.0608,37.0419,37.0608,75750.0
2023-08-23 13:45:00,39.05,39.06,39.04,39.05,186603.0,37.0608,37.0703,37.0514,37.0608,186603.0
2023-08-23 13:50:00,39.05,39.07,39.05,39.05,100905.0,37.0608,37.0798,37.0608,37.0608,100905.0
2023-08-23 13:55:00,39.06,39.07,39.05,39.05,323128.0,37.0703,37.0798,37.0608,37.0608,323128.0
2023-08-23 14:00:00,39.05,39.06,39.04,39.05,141055.0,37.0608,37.0703,37.0514,37.0608,141055.0
2023-08-23 14:05:00,39.05,39.06,39.03,39.04,92890.0,37.0608,37.0703,37.0419,37.0514,92890.0
2023-08-23 14:10:00,39.04,39.04,39.03,39.04,47945.0,37.0514,37.0514,37.0419,37.0514,47945.0
2023-08-23 14:15:00,39.04,39.04,39.01,39.02,168027.0,37.0514,37.0514,37.0229,37.0324,168027.0
2023-08-23 14:20:00,39.02,39.02,39.0,39.02,147291.0,37.0324,37.0324,37.0134,37.0324,147291.0
2023-08-23 14:25:00,39.02,39.02,39.01,39.01,162909.0,37.0324,37.0324,37.0229,37.0229,162909.0
2023-08-23 14:30:00,39.01,39.02,39.0,39.01,48254.0,37.0229,37.0324,37.0134,37.0229,48254.0
2023-08-23 14:35:00,39.01,39.01,38.98,38.98,120789.0,37.0229,37.0229,36.9944,36.9944,120789.0
2023-08-23 14:40:00,38.99,39.0,38.98,38.99,276554.0,37.0039,37.0134,36.9944,37.0039,276554.0
2023-08-23 14:45:00,38.99,39.0,38.98,39.0,113049.0,37.0039,37.0134,36.9944,37.0134,113049.0
2023-08-23 14:50:00,38.99,39.01,38.99,39.01,212166.0,37.0039,37.0229,37.0039,37.0229,212166.0
2023-08-23 14:55:00,39.01,39.02,38.99,38.99,203791.0,37.0229,37.0324,37.0039,37.0039,203791.0
2023-08-23 15:00:00,39.0,39.02,38.98,39.02,179692.0,37.0134,37.0324,36.9944,37.0324,179692.0
2023-08-23 15:05:00,39.02,39.03,39.01,39.02,127537.0,37.0324,37.0419,37.0229,37.0324,127537.0
2023-08-23 15:10:00,39.02,39.03,39.01,39.02,109434.0,37.0324,37.0419,37.0229,37.0324,109434.0
2023-08-23 15:15:00,39.02,39.02,39.01,39.02,207041.0,37.0324,37.0324,37.0229,37.0324,207041.0
2023-08-23 15:20:00,39.02,39.02,39.0,39.0,258789.0,37.0324,37.0324,37.0134,37.0134,258789.0
2023-08-23 15:25:00,39.01,39.02,39.0,39.02,97855.0,37.0229,37.0324,37.0134,37.0324,97855.0
2023-08-23 15:30:00,39.02,39.02,39.0,39.0,269812.0,37.0324,37.0324,37.0134,37.0134,269812.0
2023-08-23 15:35:00,39.0,39.01,39.0,39.01,63271.0,37.0134,37.0229,37.0134,37.0229,63271.0
2023-08-23 15:40:00,39.01,39.02,39.0,39.02,191920.0,37.0229,37.0324,37.0134,37.0324,191920.0
2023-08-23 15:45:00,39.02,39.02,39.01,39.01,162512.0,37.0324,37.0324,37.0229,37.0229,162512.0
2023-08-23 15:50:00,39.01,39.02,39.0,39.01,492858.0,37.0229,37.0324,37.0134,37.0229,492858.0
2023-08-23 15:55:00,39.01,39.03,39.0,39.02,1210790.0,37.0229,37.0419,37.0134,37.0324,1210790.0
2023-08-24 09:30:00,39.16,39.24,39.07,39.1,542442.0,37.1652,37.2412,37.0798,37.1083,542442.0
2023-08-24 09:35:00,39.1,39.15,39.04,39.11,358424.0,37.1083,37.1558,37.0514,37.1178,358424.0
2023-08-24 09:40:00,39.12,39.15,39.07,39.08,267912.0,37.1273,37.1558,37.0798,37.0893,267912.0
2023-08-24 09:45:00,39.07,39.13,39.06,39.09,414814.0,37.0798,37.1368,37.0703,37.0988,414814.0
2023-08-24 09:50:00,39.09,39.15,39.08,39.14,261728.0,37.0988,37.1558,37.0893,37.1463,261728.0
2023-08-24 09:55:00,39.15,39.19,39.13,39.19,263047.0,37.1558,37.1937,37.1368,37.1937,263047.0
2023-08-24 10:00:00,39.19,39.22,39.15,39.18,274453.0,37.1937,37.2222,37.1558,37.1842,274453.0
2023-08-24 10:05:00,39.18,39.19,39.1,39.11,287223.0,37.1842,37.1937,37.1083,37.1178,287223.0
2023-08-24 10:10:00,39.11,39.13,39.08,39.13,271959.0,37.1178,37.1368,37.0893,37.1368,271959.0
2023-08-24 10:15:00,39.12,39.13,39.08,39.09,211486.0,37.1273,37.1368,37.0893,37.0988,211486.0
2023-08-24 10:20:00,39.09,39.12,39.06,39.07,325646.0,37.0988,37.1273,37.0703,37.0798,325646.0
2023-08-24 10:25:00,39.07,39.08,39.04,39.04,122968.0,37.0798,37.0893,37.0514,37.0514,122968.0
2023-08-24 10:30:00,39.04,39.05,39.0,39.03,200389.0,37.0514,37.0608,37.0134,37.0419,200389.0
2023-08-24 10:35:00,39.04,39.08,39.02,39.08,225726.0,37.0514,37.0893,37.0324,37.0893,225726.0
2023-08-24 10:40:00,39.08,39.09,39.02,39.03,142672.0,37.0893,37.0988,37.0324,37.0419,142672.0
2023-08-24 10:45:00,39.04,39.05,39.03,39.04,273327.0,37.0514,37.0608,37.0419,37.0514,273327.0
2023-08-24 10:50:00,39.04,39.05,39.01,39.05,298136.0,37.0514,37.0608,37.0229,37.0608,298136.0
2023-08-24 10:55:00,39.05,39.07,39.01,39.02,264661.0,37.0608,37.0798,37.0229,37.0324,264661.0
2023-08-24 11:00:00,39.01,39.01,38.97,38.98,328861.0,37.0229,37.0229,36.9849,36.9944,328861.0
2023-08-24 11:05:00,38.98,39.0,38.96,38.98,212569.0,36.9944,37.0134,36.9754,36.9944,212569.0
2023-08-24 11:10:00,38.98,38.98,38.94,38.95,154063.0,36.9944,36.9944,36.9564,36.9659,154063.0
2023-08-24 11:15:00,38.95,38.97,38.94,38.95,197442.0,36.9659,36.9849,36.9564,36.9659,197442.0
2023-08-24 11:20:00,38.95,38.96,38.9,38.91,264015.0,36.9659,36.9754,36.9185,36.928,264015.0
2023-08-24 11:25:00,38.91,38.92,38.89,38.92,274733.0,36.928,36.9375,36.909,36.9375,274733.0
2023-08-24 11:30:00,38.91,38.92,38.88,38.9,277644.0,36.928,36.9375,36.8995,36.9185,277644.0
2023-08-24 11:35:00,38.91,38.91,38.87,38.88,330915.0,36.928,36.928,36.89,36.8995,330915.0
2023-08-24 11:40:00,38.88,38.9,38.87,38.9,276045.0,36.8995,36.9185,36.89,36.9185,276045.0
2023-08-24 11:45:00,38.9,38.91,38.88,38.91,507402.0,36.9185,36.928,36.8995,36.928,507402.0
2023-08-24 11:50:00,38.91,38.91,38.88,38.91,187144.0,36.928,36.928,36.8995,36.928,187144.0
2023-08-24 11:55:00,38.91,38.92,38.89,38.9,200260.0,36.928,36.9375,36.909,36.9185,200260.0
2023-08-24 12:00:00,38.9,38.92,38.89,38.9,227948.0,36.9185,36.9375,36.909,36.9185,227948.0
2023-08-24 12:05:00,38.91,38.94,38.9,38.94,186091.0,36.928,36.9564,36.9185,36.9564,186091.0
2023-08-24 12:10:00,38.94,38.95,38.93,38.95,104153.0,36.9564,36.9659,36.947,36.9659,104153.0
2023-08-24 12:15:00,38.94,38.98,38.94,38.97,46076.0,36.9564,36.9944,36.9564,36.9849,46076.0
2023-08-24 12:20:00,38.97,38.99,38.96,38.97,264490.0,36.9849,37.0039,36.9754,36.9849,264490.0
2023-08-24 12:25:00,38.97,38.98,38.96,38.97,82940.0,36.9849,36.9944,36.9754,36.9849,82940.0
2023-08-24 12:30:00,38.96,38.97,38.94,38.96,187387.0,36.9754,36.9849,36.9564,36.9754,187387.0
2023-08-24 12:35:00,38.95,38.97,38.94,38.97,69620.0,36.9659,36.9849,36.9564,36.9849,69620.0
2023-08-24 12:40:00,38.97,39.0,38.96,38.98,81150.0,36.9849,37.0134,36.9754,36.9944,81150.0
2023-08-24 12:45:00,38.98,38.99,38.97,38.98,37552.0,36.9944,37.0039,36.9849,36.9944,37552.0
2023-08-24 12:50:00,38.98,38.99,38.95,38.95,348720.0,36.9944,37.0039,36.9659,36.9659,348720.0
2023-08-24 12:55:00,38.95,38.96,38.94,38.95,125400.0,36.9659,36.9754,36.9564,36.9659,125400.0
2023-08-24 13:00:00,38.95,38.95,38.93,38.94,1015297.0,36.9659,36.9659,36.947,36.9564,1015297.0
2023-08-24 13:05:00,38.94,38.96,38.94,38.96,151774.0,36.9564,36.9754,36.9564,36.9754,151774.0
2023-08-24 13:10:00,38.96,38.97,38.95,38.96,408871.0,36.9754,36.9849,36.9659,36.9754,408871.0
2023-08-24 13:15:00,38.95,38.97,38.95,38.96,283755.0,36.9659,36.9849,36.9659,36.9754,283755.0
2023-08-24 13:20:00,38.96,38.97,38.95,38.97,227391.0,36.9754,36.9849,36.9659,36.9849,227391.0
2023-08-24 13:25:00,38.97,38.97,38.94,38.94,121972.0,36.9849,36.9849,36.9564,36.9564,121972.0
2023-08-24 13:30:00,38.94,38.96,38.93,38.93,387869.0,36.9564,36.9754,36.947,36.947,387869.0
2023-08-24 13:35:00,38.93,38.95,38.93,38.95,133995.0,36.947,36.9659,36.947,36.9659,133995.0
2023-08-24 13:40:00,38.95,38.95,38.93,38.93,71150.0,36.9659,36.9659,36.947,36.947,71150.0
2023-08-24 13:45:00,38.94,38.96,38.93,38.95,116294.0,36.9564,36.9754,36.947,36.9659,116294.0
2023-08-24 13:50:00,38.95,38.95,38.94,38.95,29386.0,36.9659,36.9659,36.9564,36.9659,29386.0
2023-08-24 13:55:00,38.94,38.95,38.93,38.95,100315.0,36.9564,36.9659,36.947,36.9659,100315.0
2023-08-24 14:00:00,38.96,38.98,38.95,38.96,161096.0,36.9754,36.9944,36.9659,36.9754,161096.0
2023-08-24 14:05:00,38.96,38.98,38.95,38.98,235117.0,36.9754,36.9944,36.9659,36.9944,235117.0
2023-08-24 14:10:00,38.98,39.0,38.97,38.99,164840.0,36.9944,37.0134,36.9849,37.0039,164840.0
2023-08-24 14:15:00,38.99,39.0,38.95,38.96,229286.0,37.0039,37.0134,36.9659,36.9754,229286.0
2023-08-24 14:20:00,38.96,38.98,38.95,38.98,144850.0,36.9754,36.9944,36.9659,36.9944,144850.0
2023-08-24 14:25:00,38.98,38.98,38.95,38.97,165101.0,36.9944,36.9944,36.9659,36.9849,165101.0
2023-08-24 14:30:00,38.97,38.98,38.96,38.98,27402.0,36.9849,36.9944,36.9754,36.9944,27402.0
2023-08-24 14:35:00,38.98,38.98,38.93,38.95,605312.0,36.9944,36.9944,36.947,36.9659,605312.0
2023-08-24 14:40:00,38.95,38.95,38.93,38.94,280936.0,36.9659,36.9659,36.947,36.9564,280936.0
2023-08-24 14:45:00,38.94,38.96,38.93,38.94,93280.0,36.9564,36.9754,36.947,36.9564,93280.0
2023-08-24 14:50:00,38.94,38.95,38.93,38.94,104130.0,36.9564,36.9659,36.947,36.9564,104130.0
2023-08-24 14:55:00,38.94,38.96,38.92,38.96,230768.0,36.9564,36.9754,36.9375,36.9754,230768.0
2023-08-24 15:00:00,38.95,38.96,38.94,38.95,112389.0,36.9659,36.9754,36.9564,36.9659,112389.0
2023-08-24 15:05:00,38.95,38.96,38.93,38.94,241992.0,36.9659,36.9754,36.947,36.9564,241992.0
2023-08-24 15:10:00,38.93,38.95,38.92,38.95,239755.0,36.947,36.9659,36.9375,36.9659,239755.0
2023-08-24 15:15:00,38.95,38.96,38.94,38.95,268398.0,36.9659,36.9754,36.9564,36.9659,268398.0
2023-08-24 15:20:00,38.95,38.96,38.94,38.95,148997.0,36.9659,36.9754,36.9564,36.9659,148997.0
2023-08-24 15:25:00,38.95,38.95,38.94,38.95,73271.0,36.9659,36.9659,36.9564,36.9659,73271.0
2023-08-24 15:30:00,38.95,38.96,38.93,38.94,295208.0,36.9659,36.9754,36.947,36.9564,295208.0
2023-08-24 15:35:00,38.94,38.94,38.91,38.91,296036.0,36.9564,36.9564,36.928,36.928,296036.0
2023-08-24 15:40:00,38.91,38.92,38.89,38.9,387925.0,36.928,36.9375,36.909,36.9185,387925.0
2023-08-24 15:45:00,38.89,38.89,38.86,38.89,392811.0,36.909,36.909,36.8805,36.909,392811.0
2023-08-24 15:50:00,38.89,38.9,38.87,38.88,720044.0,36.909,36.9185,36.89,36.8995,720044.0
2023-08-24 15:55:00,38.88,38.89,38.86,38.88,1737425.0,36.8995,36.909,36.8805,36.8995,1737425.0
2023-08-25 09:30:00,38.88,38.89,38.83,38.83,704605.0,36.8995,36.909,36.8521,36.8521,704605.0
2023-08-25 09:35:00,38.83,38.86,38.79,38.83,516312.0,36.8521,36.8805,36.8141,36.8521,516312.0
2023-08-25 09:40:00,38.83,38.84,38.73,38.74,619827.0,36.8521,36.8615,36.7571,36.7666,619827.0
2023-08-25 09:45:00,38.74,38.83,38.73,38.81,276053.0,36.7666,36.8521,36.7571,36.8331,276053.0
2023-08-25 09:50:00,38.81,38.87,38.79,38.83,286997.0,36.8331,36.89,36.8141,36.8521,286997.0
2023-08-25 09:55:00,38.83,38.87,38.82,38.86,136076.0,36.8521,36.89,36.8426,36.8805,136076.0
2023-08-25 10:00:00,38.86,38.95,38.79,38.9,730294.0,36.8805,36.9659,36.8141,36.9185,730294.0
2023-08-25 10:05:00,38.9,38.92,38.76,38.78,397829.0,36.9185,36.9375,36.7856,36.8046,397829.0
2023-08-25 10:10:00,38.79,38.93,38.78,38.91,605699.0,36.8141,36.947,36.8046,36.928,605699.0
2023-08-25 10:15:00,38.91,39.0,38.84,38.84,723451.0,36.928,37.0134,36.8615,36.8615,723451.0
2023-08-25 10:20:00,38.85,38.86,38.75,38.76,517882.0,36.871,36.8805,36.7761,36.7856,517882.0
2023-08-25 10:25:00,38.76,38.78,38.71,38.72,786937.0,36.7856,36.8046,36.7382,36.7477,786937.0
2023-08-25 10:30:00,38.71,38.73,38.67,38.69,264429.0,36.7382,36.7571,36.7002,36.7192,264429.0
2023-08-25 10:35:00,38.69,38.71,38.64,38.67,342226.0,36.7192,36.7382,36.6717,36.7002,342226.0
2023-08-25 10:40:00,38.68,38.71,38.63,38.63,111316.0,36.7097,36.7382,36.6622,36.6622,111316.0
2023-08-25 10:45:00,38.63,38.63,38.58,38.61,456121.0,36.6622,36.6622,36.6148,36.6433,456121.0
2023-08-25 10:50:00,38.61,38.64,38.6,38.6,176840.0,36.6433,36.6717,36.6338,36.6338,176840.0
2023-08-25 10:55:00,38.61,38.62,38.59,38.61,251087.0,36.6433,36.6527,36.6243,36.6433,251087.0
2023-08-25 11:00:00,38.61,38.65,38.6,38.62,385738.0,36.6433,36.6812,36.6338,36.6527,385738.0
2023-08-25 11:05:00,38.62,38.7,38.62,38.69,426730.0,36.6527,36.7287,36.6527,36.7192,426730.0
2023-08-25 11:10:00,38.69,38.72,38.68,38.7,332184.0,36.7192,36.7477,36.7097,36.7287,332184.0
2023-08-25 11:15:00,38.7,38.72,38.67,38.7,111172.0,36.7287,36.7477,36.7002,36.7287,111172.0
2023-08-25 11:20:00,38.69,38.71,38.67,38.71,192887.0,36.7192,36.7382,36.7002,36.7382,192887.0
2023-08-25 11:25:00,38.71,38.79,38.71,38.78,173198.0,36.7382,36.8141,36.7382,36.8046,173198.0
2023-08-25 11:30:00,38.79,38.8,38.74,38.8,171298.0,36.8141,36.8236,36.7666,36.8236,171298.0
2023-08-25 11:35:00,38.79,38.84,38.79,38.82,425562.0,36.8141,36.8615,36.8141,36.8426,425562.0
2023-08-25 11:40:00,38.83,38.83,38.78,38.81,208873.0,36.8521,36.8521,36.8046,36.8331,208873.0
2023-08-25 11:45:00,38.82,38.82,38.76,38.79,152995.0,36.8426,36.8426,36.7856,36.8141,152995.0
2023-08-25 11:50:00,38.78,38.79,38.74,38.77,203855.0,36.8046,36.8141,36.7666,36.7951,203855.0
2023-08-25 11:55:00,38.76,38.77,38.71,38.75,204062.0,36.7856,36.7951,36.7382,36.7761,204062.0
2023-08-25 12:00:00,38.74,38.78,38.74,38.77,219819.0,36.7666,36.8046,36.7666,36.7951,219819.0
2023-08-25 12:05:00,38.77,38.79,38.76,38.79,117275.0,36.7951,36.8141,36.7856,36.8141,117275.0
2023-08-25 12:10:00,38.79,38.8,38.76,38.8,109975.0,36.8141,36.8236,36.7856,36.8236,109975.0
2023-08-25 12:15:00,38.8,38.81,38.76,38.79,94238.0,36.8236,36.8331,36.7856,36.8141,94238.0
2023-08-25 12:20:00,38.78,38.83,38.77,38.83,137957.0,36.8046,36.8521,36.7951,36.8521,137957.0
2023-08-25 12:25:00,38.82,38.85,38.81,38.84,88910.0,36.8426,36.871,36.8331,36.8615,88910.0
2023-08-25 12:30:00,38.84,38.85,38.81,38.82,163085.0,36.8615,36.871,36.8331,36.8426,163085.0
2023-08-25 12:35:00,38.83,38.85,38.81,38.85,72262.0,36.8521,36.871,36.8331,36.871,72262.0
2023-08-25 12:40:00,38.84,38.86,38.82,38.83,158175.0,36.8615,36.8805,36.8426,36.8521,158175.0
2023-08-25 12:45:00,38.83,38.84,38.81,38.84,274061.0,36.8521,36.8615,36.8331,36.8615,274061.0
2023-08-25 12:50:00,38.84,38.84,38.81,38.81,132206.0,36.8615,36.8615,36.8331,36.8331,132206.0
2023-08-25 12:55:00,38.82,38.85,38.81,38.84,44361.0,36.8426,36.871,36.8331,36.8615,44361.0
2023-08-25 13:00:00,38.84,38.86,38.83,38.85,107408.0,36.8615,36.8805,36.8521,36.871,107408.0
2023-08-25 13:05:00,38.84,38.85,38.82,38.83,86515.0,36.8615,36.871,36.8426,36.8521,86515.0
2023-08-25 13:10:00,38.83,38.84,38.8,38.84,129824.0,36.8521,36.8615,36.8236,36.8615,129824.0
2023-08-25 13:15:00,38.84,38.85,38.8,38.82,146179.0,36.8615,36.871,36.8236,36.8426,146179.0
2023-08-25 13:20:00,38.82,38.82,38.79,38.8,91509.0,36.8426,36.8426,36.8141,36.8236,91509.0
2023-08-25 13:25:00,38.8,38.8,38.77,38.8,46972.0,36.8236,36.8236,36.7951,36.8236,46972.0
2023-08-25 13:30:00,38.8,38.8,38.75,38.77,137580.0,36.8236,36.8236,36.7761,36.7951,137580.0
2023-08-25 13:35:00,38.77,38.78,38.75,38.76,117119.0,36.7951,36.8046,36.7761,36.7856,117119.0
2023-08-25 13:40:00,38.76,38.79,38.75,38.79,126251.0,36.7856,36.8141,36.7761,36.8141,126251.0
2023-08-25 13:45:00,38.79,38.79,38.76,38.78,40951.0,36.8141,36.8141,36.7856,36.8046,40951.0
2023-08-25 13:50:00,38.78,38.81,38.78,38.8,31917.0,36.8046,36.8331,36.8046,36.8236,31917.0
2023-08-25 13:55:00,38.8,38.82,38.8,38.82,53528.0,36.8236,36.8426,36.8236,36.8426,53528.0
2023-08-25 14:00:00,38.82,38.83,38.81,38.83,71420.0,36.8426,36.8521,36.8331,36.8521,71420.0
2023-08-25 14:05:00,38.83,38.85,38.82,38.83,41206.0,36.8521,36.871,36.8426,36.8521,41206.0
2023-08-25 14:10:00,38.84,38.88,38.83,38.87,95498.0,36.8615,36.8995,36.8521,36.89,95498.0
2023-08-25 14:15:00,38.88,38.9,38.85,38.89,92112.0,36.8995,36.9185,36.871,36.909,92112.0
2023-08-25 14:20:00,38.89,38.91,38.88,38.9,107968.0,36.909,36.928,36.8995,36.9185,107968.0
2023-08-25 14:25:00,38.9,38.92,38.89,38.92,40316.0,36.9185,36.9375,36.909,36.9375,40316.0
2023-08-25 14:30:00,38.91,38.93,38.9,38.93,219416.0,36.928,36.947,36.9185,36.947,219416.0
2023-08-25 14:35:00,38.93,38.95,38.91,38.91,180833.0,36.947,36.9659,36.928,36.928,180833.0
2023-08-25 14:40:00,38.91,38.93,38.9,38.9,94371.0,36.928,36.947,36.9185,36.9185,94371.0
2023-08-25 14:45:00,38.9,38.92,38.89,38.92,84317.0,36.9185,36.9375,36.909,36.9375,84317.0
2023-08-25 14:50:00,38.92,38.94,38.91,38.93,84095.0,36.9375,36.9564,36.928,36.947,84095.0
2023-08-25 14:55:00,38.93,38.94,38.92,38.94,50416.0,36.947,36.9564,36.9375,36.9564,50416.0
2023-08-25 15:00:00,38.94,38.96,38.91,38.92,319494.0,36.9564,36.9754,36.928,36.9375,319494.0
2023-08-25 15:05:00,38.93,38.94,38.9,38.94,221382.0,36.947,36.9564,36.9185,36.9564,221382.0
2023-08-25 15:10:00,38.94,38.94,38.92,38.93,152715.0,36.9564,36.9564,36.9375,36.947,152715.0
2023-08-25 15:15:00,38.93,38.95,38.92,38.93,398540.0,36.947,36.9659,36.9375,36.947,398540.0
2023-08-25 15:20:00,38.93,38.96,38.93,38.95,338922.0,36.947,36.9754,36.947,36.9659,338922.0
2023-08-25 15:25:00,38.95,38.95,38.93,38.94,121520.0,36.9659,36.9659,36.947,36.9564,121520.0
2023-08-25 15:30:00,38.94,38.95,38.92,38.94,324081.0,36.9564,36.9659,36.9375,36.9564,324081.0
2023-08-25 15:35:00,38.93,38.93,38.91,38.91,93458.0,36.947,36.947,36.928,36.928,93458.0
2023-08-25 15:40:00,38.91,38.93,38.89,38.92,358195.0,36.928,36.947,36.909,36.9375,358195.0
2023-08-25 15:45:00,38.92,38.93,38.89,38.9,306405.0,36.9375,36.947,36.909,36.9185,306405.0
2023-08-25 15:50:00,38.89,38.91,38.88,38.89,449945.0,36.909,36.928,36.8995,36.909,449945.0
2023-08-25 15:55:00,38.89,38.92,38.88,38.91,669109.0,36.909,36.9375,36.8995,36.928,669109.0
2023-08-28 09:30:00,39.2,39.22,39.11,39.16,736937.0,37.2032,37.2222,37.1178,37.1652,736937.0
2023-08-28 09:35:00,39.16,39.23,39.15,39.2,809104.0,37.1652,37.2317,37.1558,37.2032,809104.0
2023-08-28 09:40:00,39.2,39.27,39.18,39.27,210194.0,37.2032,37.2696,37.1842,37.2696,210194.0
2023-08-28 09:45:00,39.27,39.28,39.2,39.22,171525.0,37.2696,37.2791,37.2032,37.2222,171525.0
2023-08-28 09:50:00,39.22,39.24,39.18,39.23,135358.0,37.2222,37.2412,37.1842,37.2317,135358.0
2023-08-28 09:55:00,39.23,39.26,39.22,39.24,441763.0,37.2317,37.2601,37.2222,37.2412,441763.0
2023-08-28 10:00:00,39.25,39.26,39.19,39.22,737749.0,37.2507,37.2601,37.1937,37.2222,737749.0
2023-08-28 10:05:00,39.22,39.25,39.2,39.24,153718.0,37.2222,37.2507,37.2032,37.2412,153718.0
2023-08-28 10:10:00,39.24,39.26,39.22,39.25,96876.0,37.2412,37.2601,37.2222,37.2507,96876.0
2023-08-28 10:15:00,39.25,39.27,39.22,39.25,135326.0,37.2507,37.2696,37.2222,37.2507,135326.0
2023-08-28 10:20:00,39.24,39.28,39.24,39.28,125648.0,37.2412,37.2791,37.2412,37.2791,125648.0
2023-08-28 10:25:00,39.29,39.3,39.26,39.3,131310.0,37.2886,37.2981,37.2601,37.2981,131310.0
2023-08-28 10:30:00,39.3,39.3,39.27,39.3,108432.0,37.2981,37.2981,37.2696,37.2981,108432.0
2023-08-28 10:35:00,39.3,39.33,39.29,39.3,349481.0,37.2981,37.3266,37.2886,37.2981,349481.0
2023-08-28 10:40:00,39.3,39.32,39.28,39.29,319668.0,37.2981,37.3171,37.2791,37.2886,319668.0
2023-08-28 10:45:00,39.29,39.31,39.28,39.29,167448.0,37.2886,37.3076,37.2791,37.2886,167448.0
2023-08-28 10:50:00,39.29,39.3,39.24,39.26,354883.0,37.2886,37.2981,37.2412,37.2601,354883.0
2023-08-28 10:55:00,39.25,39.29,39.25,39.28,386492.0,37.2507,37.2886,37.2507,37.2791,386492.0
2023-08-28 11:00:00,39.27,39.3,39.27,39.29,349887.0,37.2696,37.2981,37.2696,37.2886,349887.0
2023-08-28 11:05:00,39.29,39.31,39.27,39.3,438075.0,37.2886,37.3076,37.2696,37.2981,438075.0
2023-08-28 11:10:00,39.3,39.32,39.29,39.32,355259.0,37.2981,37.3171,37.2886,37.3171,355259.0
2023-08-28 11:15:00,39.32,39.33,39.28,39.29,385294.0,37.3171,37.3266,37.2791,37.2886,385294.0
2023-08-28 11:20:00,39.29,39.3,39.28,39.29,404763.0,37.2886,37.2981,37.2791,37.2886,404763.0
2023-08-28 11:25:00,39.29,39.31,39.28,39.29,288182.0,37.2886,37.3076,37.2791,37.2886,288182.0
2023-08-28 11:30:00,39.29,39.32,39.28,39.3,244291.0,37.2886,37.3171,37.2791,37.2981,244291.0
2023-08-28 11:35:00,39.3,39.32,39.3,39.3,485122.0,37.2981,37.3171,37.2981,37.2981,485122.0
2023-08-28 11:40:00,39.3,39.32,39.26,39.29,283167.0,37.2981,37.3171,37.2601,37.2886,283167.0
2023-08-28 11:45:00,39.29,39.29,39.27,39.28,151122.0,37.2886,37.2886,37.2696,37.2791,151122.0
2023-08-28 11:50:00,39.28,39.29,39.27,39.29,78035.0,37.2791,37.2886,37.2696,37.2886,78035.0
2023-08-28 11:55:00,39.29,39.3,39.28,39.3,188616.0,37.2886,37.2981,37.2791,37.2981,188616.0
2023-08-28 12:00:00,39.3,39.3,39.27,39.29,73814.0,37.2981,37.2981,37.2696,37.2886,73814.0
2023-08-28 12:05:00,39.29,39.3,39.28,39.29,81805.0,37.2886,37.2981,37.2791,37.2886,81805.0
2023-08-28 12:10:00,39.29,39.29,39.27,39.27,52341.0,37.2886,37.2886,37.2696,37.2696,52341.0
2023-08-28 12:15:00,39.27,39.28,39.25,39.26,84878.0,37.2696,37.2791,37.2507,37.2601,84878.0
2023-08-28 12:20:00,39.25,39.26,39.24,39.26,80878.0,37.2507,37.2601,37.2412,37.2601,80878.0
2023-08-28 12:25:00,39.26,39.27,39.24,39.26,83082.0,37.2601,37.2696,37.2412,37.2601,83082.0
2023-08-28 12:30:00,39.27,39.27,39.25,39.27,40602.0,37.2696,37.2696,37.2507,37.2696,40602.0
2023-08-28 12:35:00,39.27,39.29,39.26,39.29,155122.0,37.2696,37.2886,37.2601,37.2886,155122.0
2023-08-28 12:40:00,39.28,39.3,39.27,39.29,160496.0,37.2791,37.2981,37.2696,37.2886,160496.0
2023-08-28 12:45:00,39.29,39.31,39.28,39.29,51935.0,37.2886,37.3076,37.2791,37.2886,51935.0
2023-08-28 12:50:00,39.3,39.31,39.29,39.3,41218.0,37.2981,37.3076,37.2886,37.2981,41218.0
2023-08-28 12:55:00,39.3,39.31,39.29,39.31,70245.0,37.2981,37.3076,37.2886,37.3076,70245.0
2023-08-28 13:00:00,39.31,39.32,39.3,39.3,137664.0,37.3076,37.3171,37.2981,37.2981,137664.0
2023-08-28 13:05:00,39.3,39.32,39.29,39.29,230382.0,37.2981,37.3171,37.2886,37.2886,230382.0
2023-08-28 13:10:00,39.3,39.31,39.28,39.29,43798.0,37.2981,37.3076,37.2791,37.2886,43798.0
2023-08-28 13:15:00,39.28,39.28,39.27,39.27,33989.0,37.2791,37.2791,37.2696,37.2696,33989.0
2023-08-28 13:20:00,39.28,39.29,39.27,39.29,68227.0,37.2791,37.2886,37.2696,37.2886,68227.0
2023-08-28 13:25:00,39.29,39.3,39.28,39.29,100103.0,37.2886,37.2981,37.2791,37.2886,100103.0
2023-08-28 13:30:00,39.29,39.3,39.28,39.29,25451.0,37.2886,37.2981,37.2791,37.2886,25451.0
2023-08-28 13:35:00,39.29,39.29,39.25,39.26,101725.0,37.2886,37.2886,37.2507,37.2601,101725.0
2023-08-28 13:40:00,39.25,39.27,39.25,39.26,117620.0,37.2507,37.2696,37.2507,37.2601,117620.0
2023-08-28 13:45:00,39.26,39.27,39.24,39.25,53030.0,37.2601,37.2696,37.2412,37.2507,53030.0
2023-08-28 13:50:00,39.25,39.25,39.22,39.22,96624.0,37.2507,37.2507,37.2222,37.2222,96624.0
2023-08-28 13:55:00,39.22,39.22,39.19,39.21,330230.0,37.2222,37.2222,37.1937,37.2127,330230.0
2023-08-28 14:00:00,39.21,39.23,39.2,39.21,139203.0,37.2127,37.2317,37.2032,37.2127,139203.0
2023-08-28 14:05:00,39.22,39.23,39.21,39.23,63340.0,37.2222,37.2317,37.2127,37.2317,63340.0
2023-08-28 14:10:00,39.23,39.24,39.21,39.23,108833.0,37.2317,37.2412,37.2127,37.2317,108833.0
2023-08-28 14:15:00,39.23,39.24,39.21,39.22,95832.0,37.2317,37.2412,37.2127,37.2222,95832.0
2023-08-28 14:20:00,39.22,39.24,39.21,39.23,91249.0,37.2222,37.2412,37.2127,37.2317,91249.0
2023-08-28 14:25:00,39.23,39.24,39.22,39.23,78301.0,37.2317,37.2412,37.2222,37.2317,78301.0
2023-08-28 14:30:00,39.23,39.24,39.22,39.23,118152.0,37.2317,37.2412,37.2222,37.2317,118152.0
2023-08-28 14:35:00,39.23,39.27,39.23,39.25,301507.0,37.2317,37.2696,37.2317,37.2507,301507.0
2023-08-28 14:40:00,39.25,39.26,39.24,39.26,49729.0,37.2507,37.2601,37.2412,37.2601,49729.0
2023-08-28 14:45:00,39.25,39.26,39.24,39.25,18131.0,37.2507,37.2601,37.2412,37.2507,18131.0
2023-08-28 14:50:00,39.25,39.26,39.24,39.26,217932.0,37.2507,37.2601,37.2412,37.2601,217932.0
2023-08-28 14:55:00,39.26,39.27,39.25,39.27,27799.0,37.2601,37.2696,37.2507,37.2696,27799.0
2023-08-28 15:00:00,39.27,39.27,39.25,39.27,77738.0,37.2696,37.2696,37.2507,37.2696,77738.0
2023-08-28 15:05:00,39.27,39.28,39.26,39.27,160662.0,37.2696,37.2791,37.2601,37.2696,160662.0
2023-08-28 15:10:00,39.27,39.28,39.26,39.27,106445.0,37.2696,37.2791,37.2601,37.2696,106445.0
2023-08-28 15:15:00,39.27,39.27,39.26,39.26,60853.0,37.2696,37.2696,37.2601,37.2601,60853.0
2023-08-28 15:20:00,39.27,39.27,39.24,39.26,289074.0,37.2696,37.2696,37.2412,37.2601,289074.0
2023-08-28 15:25:00,39.25,39.27,39.25,39.27,96157.0,37.2507,37.2696,37.2507,37.2696,96157.0
2023-08-28 15:30:00,39.26,39.28,39.26,39.27,172301.0,37.2601,37.2791,37.2601,37.2696,172301.0
2023-08-28 15:35:00,39.27,39.28,39.27,39.27,115502.0,37.2696,37.2791,37.2696,37.2696,115502.0
2023-08-28 15:40:00,39.27,39.29,39.27,39.29,263207.0,37.2696,37.2886,37.2696,37.2886,263207.0
2023-08-28 15:45:00,39.28,39.32,39.28,39.29,500350.0,37.2791,37.3171,37.2791,37.2886,500350.0
2023-08-28 15:50:00,39.29,39.3,39.27,39.3,843362.0,37.2886,37.2981,37.2696,37.2981,843362.0
2023-08-28 15:55:00,39.29,39.31,39.28,39.3,1778513.0,37.2886,37.3076,37.2791,37.2981,1778513.0
2023-08-29 09:30:00,39.4,39.42,39.29,39.32,572154.0,37.393,37.412,37.2886,37.3171,572154.0
2023-08-29 09:35:00,39.32,39.38,39.32,39.34,377586.0,37.3171,37.374,37.3171,37.3361,377586.0
2023-08-29 09:40:00,39.34,39.42,39.34,39.41,723089.0,37.3361,37.412,37.3361,37.4025,723089.0
2023-08-29 09:45:00,39.41,39.49,39.4,39.48,330071.0,37.4025,37.4784,37.393,37.4689,330071.0
2023-08-29 09:50:00,39.49,39.49,39.45,39.47,445694.0,37.4784,37.4784,37.4405,37.4595,445694.0
2023-08-29 09:55:00,39.47,39.49,39.45,39.46,283471.0,37.4595,37.4784,37.4405,37.45,283471.0
2023-08-29 10:00:00,39.47,39.61,39.47,39.6,1451000.0,37.4595,37.5923,37.4595,37.5828,1451000.0
2023-08-29 10:05:00,39.61,39.64,39.59,39.63,989104.0,37.5923,37.6208,37.5733,37.6113,989104.0
2023-08-29 10:10:00,39.64,39.64,39.58,39.63,355612.0,37.6208,37.6208,37.5638,37.6113,355612.0
2023-08-29 10:15:00,39.62,39.69,39.62,39.67,385899.0,37.6018,37.6682,37.6018,37.6493,385899.0
2023-08-29 10:20:00,39.67,39.7,39.67,39.68,146466.0,37.6493,37.6777,37.6493,37.6588,146466.0
2023-08-29 10:25:00,39.67,39.7,39.67,39.69,181004.0,37.6493,37.6777,37.6493,37.6682,181004.0
2023-08-29 10:30:00,39.69,39.73,39.68,39.71,987132.0,37.6682,37.7062,37.6588,37.6872,987132.0
2023-08-29 10:35:00,39.72,39.73,39.65,39.67,1489731.0,37.6967,37.7062,37.6303,37.6493,1489731.0
2023-08-29 10:40:00,39.67,39.68,39.64,39.65,494248.0,37.6493,37.6588,37.6208,37.6303,494248.0
2023-08-29 10:45:00,39.64,39.67,39.63,39.66,360170.0,37.6208,37.6493,37.6113,37.6398,360170.0
2023-08-29 10:50:00,39.66,39.68,39.63,39.63,212211.0,37.6398,37.6588,37.6113,37.6113,212211.0
2023-08-29 10:55:00,39.63,39.66,39.63,39.65,86205.0,37.6113,37.6398,37.6113,37.6303,86205.0
2023-08-29 11:00:00,39.65,39.68,39.64,39.66,169864.0,37.6303,37.6588,37.6208,37.6398,169864.0
2023-08-29 11:05:00,39.66,39.71,39.66,39.7,606646.0,37.6398,37.6872,37.6398,37.6777,606646.0
2023-08-29 11:10:00,39.7,39.73,39.69,39.73,627281.0,37.6777,37.7062,37.6682,37.7062,627281.0
2023-08-29 11:15:00,39.73,39.73,39.71,39.73,409189.0,37.7062,37.7062,37.6872,37.7062,409189.0
2023-08-29 11:20:00,39.73,39.73,39.71,39.72,228134.0,37.7062,37.7062,37.6872,37.6967,228134.0
2023-08-29 11:25:00,39.72,39.74,39.71,39.73,548022.0,37.6967,37.7157,37.6872,37.7062,548022.0
2023-08-29 11:30:00,39.72,39.75,39.71,39.74,111970.0,37.6967,37.7252,37.6872,37.7157,111970.0
2023-08-29 11:35:00,39.74,39.75,39.73,39.75,158661.0,37.7157,37.7252,37.7062,37.7252,158661.0
2023-08-29 11:40:00,39.75,39.76,39.74,39.75,337513.0,37.7252,37.7347,37.7157,37.7252,337513.0
2023-08-29 11:45:00,39.74,39.75,39.73,39.73,245290.0,37.7157,37.7252,37.7062,37.7062,245290.0
2023-08-29 11:50:00,39.73,39.74,39.71,39.72,172502.0,37.7062,37.7157,37.6872,37.6967,172502.0
2023-08-29 11:55:00,39.73,39.73,39.71,39.73,268170.0,37.7062,37.7062,37.6872,37.7062,268170.0
2023-08-29 12:00:00,39.73,39.73,39.71,39.73,72730.0,37.7062,37.7062,37.6872,37.7062,72730.0
2023-08-29 12:05:00,39.73,39.73,39.71,39.73,233939.0,37.7062,37.7062,37.6872,37.7062,233939.0
2023-08-29 12:10:00,39.73,39.74,39.7,39.7,138558.0,37.7062,37.7157,37.6777,37.6777,138558.0
2023-08-29 12:15:00,39.71,39.71,39.68,39.69,177317.0,37.6872,37.6872,37.6588,37.6682,177317.0
2023-08-29 12:20:00,39.69,39.7,39.68,39.7,211991.0,37.6682,37.6777,37.6588,37.6777,211991.0
2023-08-29 12:25:00,39.71,39.72,39.7,39.71,71267.0,37.6872,37.6967,37.6777,37.6872,71267.0
2023-08-29 12:30:00,39.71,39.71,39.69,39.7,23323.0,37.6872,37.6872,37.6682,37.6777,23323.0
2023-08-29 12:35:00,39.69,39.7,39.68,39.69,220719.0,37.6682,37.6777,37.6588,37.6682,220719.0
2023-08-29 12:40:00,39.69,39.7,39.68,39.7,103072.0,37.6682,37.6777,37.6588,37.6777,103072.0
2023-08-29 12:45:00,39.69,39.7,39.67,39.68,64803.0,37.6682,37.6777,37.6493,37.6588,64803.0
2023-08-29 12:50:00,39.69,39.7,39.68,39.7,49400.0,37.6682,37.6777,37.6588,37.6777,49400.0
2023-08-29 12:55:00,39.7,39.72,39.69,39.72,90735.0,37.6777,37.6967,37.6682,37.6967,90735.0
2023-08-29 13:00:00,39.72,39.73,39.7,39.73,148366.0,37.6967,37.7062,37.6777,37.7062,148366.0
2023-08-29 13:05:00,39.73,39.75,39.72,39.75,47264.0,37.7062,37.7252,37.6967,37.7252,47264.0
2023-08-29 13:10:00,39.74,39.75,39.73,39.75,152824.0,37.7157,37.7252,37.7062,37.7252,152824.0
2023-08-29 13:15:00,39.74,39.75,39.73,39.73,100558.0,37.7157,37.7252,37.7062,37.7062,100558.0
2023-08-29 13:20:00,39.73,39.76,39.73,39.75,108390.0,37.7062,37.7347,37.7062,37.7252,108390.0
2023-08-29 13:25:00,39.75,39.76,39.73,39.74,55793.0,37.7252,37.7347,37.7062,37.7157,55793.0
2023-08-29 13:30:00,39.73,39.76,39.73,39.76,44187.0,37.7062,37.7347,37.7062,37.7347,44187.0
2023-08-29 13:35:00,39.76,39.78,39.75,39.77,145296.0,37.7347,37.7537,37.7252,37.7442,145296.0
2023-08-29 13:40:00,39.77,39.78,39.75,39.76,55204.0,37.7442,37.7537,37.7252,37.7347,55204.0
2023-08-29 13:45:00,39.76,39.77,39.75,39.77,46429.0,37.7347,37.7442,37.7252,37.7442,46429.0
2023-08-29 13:50:00,39.77,39.77,39.74,39.76,229775.0,37.7442,37.7442,37.7157,37.7347,229775.0
2023-08-29 13:55:00,39.75,39.76,39.73,39.76,208756.0,37.7252,37.7347,37.7062,37.7347,208756.0
2023-08-29 14:00:00,39.75,39.77,39.74,39.76,54268.0,37.7252,37.7442,37.7157,37.7347,54268.0
2023-08-29 14:05:00,39.76,39.77,39.75,39.76,56707.0,37.7347,37.7442,37.7252,37.7347,56707.0
2023-08-29 14:10:00,39.76,39.78,39.75,39.76,209967.0,37.7347,37.7537,37.7252,37.7347,209967.0
2023-08-29 14:15:00,39.76,39.76,39.74,39.76,80563.0,37.7347,37.7347,37.7157,37.7347,80563.0
2023-08-29 14:20:00,39.76,39.78,39.74,39.75,526977.0,37.7347,37.7537,37.7157,37.7252,526977.0
2023-08-29 14:25:00,39.75,39.76,39.73,39.75,347051.0,37.7252,37.7347,37.7062,37.7252,347051.0
2023-08-29 14:30:00,39.75,39.76,39.74,39.76,156049.0,37.7252,37.7347,37.7157,37.7347,156049.0
2023-08-29 14:35:00,39.76,39.77,39.74,39.75,499704.0,37.7347,37.7442,37.7157,37.7252,499704.0
2023-08-29 14:40:00,39.75,39.76,39.74,39.75,118980.0,37.7252,37.7347,37.7157,37.7252,118980.0
2023-08-29 14:45:00,39.76,39.78,39.75,39.78,388045.0,37.7347,37.7537,37.7252,37.7537,388045.0
2023-08-29 14:50:00,39.77,39.78,39.77,39.77,200052.0,37.7442,37.7537,37.7442,37.7442,200052.0
2023-08-29 14:55:00,39.78,39.79,39.77,39.78,338240.0,37.7537,37.7632,37.7442,37.7537,338240.0
2023-08-29 15:00:00,39.77,39.79,39.76,39.79,417817.0,37.7442,37.7632,37.7347,37.7632,417817.0
2023-08-29 15:05:00,39.78,39.79,39.76,39.77,192083.0,37.7537,37.7632,37.7347,37.7442,192083.0
2023-08-29 15:10:00,39.77,39.79,39.77,39.79,166243.0,37.7442,37.7632,37.7442,37.7632,166243.0
2023-08-29 15:15:00,39.79,39.81,39.78,39.81,194666.0,37.7632,37.7821,37.7537,37.7821,194666.0
2023-08-29 15:20:00,39.8,39.82,39.8,39.82,127210.0,37.7726,37.7916,37.7726,37.7916,127210.0
2023-08-29 15:25:00,39.82,39.82,39.81,39.82,166935.0,37.7916,37.7916,37.7821,37.7916,166935.0
2023-08-29 15:30:00,39.81,39.81,39.79,39.8,232540.0,37.7821,37.7821,37.7632,37.7726,232540.0
2023-08-29 15:35:00,39.8,39.81,39.79,39.8,138492.0,37.7726,37.7821,37.7632,37.7726,138492.0
2023-08-29 15:40:00,39.8,39.81,39.8,39.8,163944.0,37.7726,37.7821,37.7726,37.7726,163944.0
2023-08-29 15:45:00,39.8,39.81,39.79,39.79,427358.0,37.7726,37.7821,37.7632,37.7632,427358.0
2023-08-29 15:50:00,39.79,39.8,39.78,39.78,355314.0,37.7632,37.7726,37.7537,37.7537,355314.0
2023-08-29 15:55:00,39.78,39.8,39.78,39.79,1904929.0,37.7537,37.7726,37.7537,37.7632,1904929.0
2023-08-30 09:30:00,39.58,39.66,39.56,39.66,486225.0,37.5638,37.6398,37.5449,37.6398,486225.0
2023-08-30 09:35:00,39.66,39.66,39.59,39.64,390911.0,37.6398,37.6398,37.5733,37.6208,390911.0
2023-08-30 09:40:00,39.64,39.65,39.61,39.61,186592.0,37.6208,37.6303,37.5923,37.5923,186592.0
2023-08-30 09:45:00,39.61,39.7,39.61,39.7,484359.0,37.5923,37.6777,37.5923,37.6777,484359.0
2023-08-30 09:50:00,39.71,39.77,39.69,39.73,611212.0,37.6872,37.7442,37.6682,37.7062,611212.0
2023-08-30 09:55:00,39.73,39.74,39.69,39.69,152112.0,37.7062,37.7157,37.6682,37.6682,152112.0
2023-08-30 10:00:00,39.69,39.7,39.64,39.67,244784.0,37.6682,37.6777,37.6208,37.6493,244784.0
2023-08-30 10:05:00,39.66,39.67,39.63,39.64,186585.0,37.6398,37.6493,37.6113,37.6208,186585.0
2023-08-30 10:10:00,39.63,39.69,39.62,39.68,542625.0,37.6113,37.6682,37.6018,37.6588,542625.0
2023-08-30 10:15:00,39.69,39.69,39.63,39.64,87091.0,37.6682,37.6682,37.6113,37.6208,87091.0
2023-08-30 10:20:00,39.64,39.64,39.57,39.58,308119.0,37.6208,37.6208,37.5544,37.5638,308119.0
2023-08-30 10:25:00,39.58,39.59,39.55,39.57,346143.0,37.5638,37.5733,37.5354,37.5544,346143.0
2023-08-30 10:30:00,39.57,39.63,39.57,39.63,140473.0,37.5544,37.6113,37.5544,37.6113,140473.0
2023-08-30 10:35:00,39.63,39.64,39.59,39.64,186448.0,37.6113,37.6208,37.5733,37.6208,186448.0
2023-08-30 10:40:00,39.64,39.67,39.63,39.65,184801.0,37.6208,37.6493,37.6113,37.6303,184801.0
2023-08-30 10:45:00,39.65,39.66,39.6,39.61,193243.0,37.6303,37.6398,37.5828,37.5923,193243.0
2023-08-30 10:50:00,39.6,39.65,39.59,39.64,104216.0,37.5828,37.6303,37.5733,37.6208,104216.0
2023-08-30 10:55:00,39.64,39.66,39.63,39.65,137483.0,37.6208,37.6398,37.6113,37.6303,137483.0
2023-08-30 11:00:00,39.65,39.66,39.61,39.63,167278.0,37.6303,37.6398,37.5923,37.6113,167278.0
2023-08-30 11:05:00,39.63,39.67,39.63,39.63,88114.0,37.6113,37.6493,37.6113,37.6113,88114.0
2023-08-30 11:10:00,39.63,39.65,39.62,39.63,73141.0,37.6113,37.6303,37.6018,37.6113,73141.0
2023-08-30 11:15:00,39.64,39.66,39.63,39.65,109729.0,37.6208,37.6398,37.6113,37.6303,109729.0
2023-08-30 11:20:00,39.65,39.66,39.63,39.63,105486.0,37.6303,37.6398,37.6113,37.6113,105486.0
2023-08-30 11:25:00,39.63,39.63,39.6,39.62,216571.0,37.6113,37.6113,37.5828,37.6018,216571.0
2023-08-30 11:30:00,39.63,39.64,39.62,39.63,197146.0,37.6113,37.6208,37.6018,37.6113,197146.0
2023-08-30 11:35:00,39.63,39.71,39.62,39.7,416239.0,37.6113,37.6872,37.6018,37.6777,416239.0
2023-08-30 11:40:00,39.7,39.73,39.65,39.66,232949.0,37.6777,37.7062,37.6303,37.6398,232949.0
2023-08-30 11:45:00,39.66,39.68,39.65,39.66,81610.0,37.6398,37.6588,37.6303,37.6398,81610.0
2023-08-30 11:50:00,39.66,39.67,39.63,39.63,86771.0,37.6398,37.6493,37.6113,37.6113,86771.0
2023-08-30 11:55:00,39.64,39.67,39.63,39.66,83984.0,37.6208,37.6493,37.6113,37.6398,83984.0
2023-08-30 12:00:00,39.66,39.67,39.64,39.65,70759.0,37.6398,37.6493,37.6208,37.6303,70759.0
2023-08-30 12:05:00,39.65,39.66,39.64,39.66,73221.0,37.6303,37.6398,37.6208,37.6398,73221.0
2023-08-30 12:10:00,39.66,39.66,39.64,39.65,848584.0,37.6398,37.6398,37.6208,37.6303,848584.0
2023-08-30 12:15:00,39.64,39.67,39.64,39.65,173981.0,37.6208,37.6493,37.6208,37.6303,173981.0
2023-08-30 12:20:00,39.65,39.66,39.64,39.66,32744.0,37.6303,37.6398,37.6208,37.6398,32744.0
2023-08-30 12:25:00,39.66,39.67,39.65,39.66,73726.0,37.6398,37.6493,37.6303,37.6398,73726.0
2023-08-30 12:30:00,39.66,39.68,39.65,39.68,64974.0,37.6398,37.6588,37.6303,37.6588,64974.0
2023-08-30 12:35:00,39.67,39.68,39.65,39.66,53489.0,37.6493,37.6588,37.6303,37.6398,53489.0
2023-08-30 12:40:00,39.66,39.68,39.66,39.68,79065.0,37.6398,37.6588,37.6398,37.6588,79065.0
2023-08-30 12:45:00,39.68,39.69,39.67,39.69,113409.0,37.6588,37.6682,37.6493,37.6682,113409.0
2023-08-30 12:50:00,39.68,39.69,39.68,39.69,20911.0,37.6588,37.6682,37.6588,37.6682,20911.0
2023-08-30 12:55:00,39.69,39.7,39.68,39.68,82690.0,37.6682,37.6777,37.6588,37.6588,82690.0
2023-08-30 13:00:00,39.68,39.69,39.66,39.69,118348.0,37.6588,37.6682,37.6398,37.6682,118348.0
2023-08-30 13:05:00,39.68,39.68,39.66,39.66,190390.0,37.6588,37.6588,37.6398,37.6398,190390.0
2023-08-30 13:10:00,39.66,39.68,39.66,39.68,81012.0,37.6398,37.6588,37.6398,37.6588,81012.0
2023-08-30 13:15:00,39.68,39.69,39.67,39.69,41207.0,37.6588,37.6682,37.6493,37.6682,41207.0
2023-08-30 13:20:00,39.69,39.69,39.67,39.68,50963.0,37.6682,37.6682,37.6493,37.6588,50963.0
2023-08-30 13:25:00,39.67,39.68,39.65,39.66,111925.0,37.6493,37.6588,37.6303,37.6398,111925.0
2023-08-30 13:30:00,39.66,39.67,39.65,39.67,47679.0,37.6398,37.6493,37.6303,37.6493,47679.0
2023-08-30 13:35:00,39.66,39.67,39.64,39.65,95122.0,37.6398,37.6493,37.6208,37.6303,95122.0
2023-08-30 13:40:00,39.64,39.66,39.64,39.65,408250.0,37.6208,37.6398,37.6208,37.6303,408250.0
2023-08-30 13:45:00,39.66,39.66,39.63,39.64,322141.0,37.6398,37.6398,37.6113,37.6208,322141.0
2023-08-30 13:50:00,39.64,39.64,39.61,39.63,144652.0,37.6208,37.6208,37.5923,37.6113,144652.0
2023-08-30 13:55:00,39.63,39.63,39.6,39.63,91431.0,37.6113,37.6113,37.5828,37.6113,91431.0
2023-08-30 14:00:00,39.63,39.63,39.6,39.6,95286.0,37.6113,37.6113,37.5828,37.5828,95286.0
2023-08-30 14:05:00,39.61,39.61,39.57,39.58,113759.0,37.5923,37.5923,37.5544,37.5638,113759.0
2023-08-30 14:10:00,39.59,39.6,39.57,39.6,246806.0,37.5733,37.5828,37.5544,37.5828,246806.0
2023-08-30 14:15:00,39.6,39.62,39.58,39.59,123534.0,37.5828,37.6018,37.5638,37.5733,123534.0
2023-08-30 14:20:00,39.6,39.61,39.59,39.59,31906.0,37.5828,37.5923,37.5733,37.5733,31906.0
2023-08-30 14:25:00,39.59,39.6,39.57,39.59,104397.0,37.5733,37.5828,37.5544,37.5733,104397.0
2023-08-30 14:30:00,39.58,39.6,39.58,39.6,32779.0,37.5638,37.5828,37.5638,37.5828,32779.0
2023-08-30 14:35:00,39.59,39.62,39.59,39.62,68835.0,37.5733,37.6018,37.5733,37.6018,68835.0
2023-08-30 14:40:00,39.61,39.65,39.61,39.64,64258.0,37.5923,37.6303,37.5923,37.6208,64258.0
2023-08-30 14:45:00,39.64,39.65,39.63,39.64,65518.0,37.6208,37.6303,37.6113,37.6208,65518.0
2023-08-30 14:50:00,39.63,39.65,39.63,39.65,55679.0,37.6113,37.6303,37.6113,37.6303,55679.0
2023-08-30 14:55:00,39.65,39.66,39.64,39.66,53612.0,37.6303,37.6398,37.6208,37.6398,53612.0
2023-08-30 15:00:00,39.66,39.67,39.65,39.67,58711.0,37.6398,37.6493,37.6303,37.6493,58711.0
2023-08-30 15:05:00,39.66,39.67,39.65,39.66,58995.0,37.6398,37.6493,37.6303,37.6398,58995.0
2023-08-30 15:10:00,39.66,39.66,39.64,39.65,49760.0,37.6398,37.6398,37.6208,37.6303,49760.0
2023-08-30 15:15:00,39.65,39.65,39.64,39.65,46664.0,37.6303,37.6303,37.6208,37.6303,46664.0
2023-08-30 15:20:00,39.65,39.65,39.62,39.63,129515.0,37.6303,37.6303,37.6018,37.6113,129515.0
2023-08-30 15:25:00,39.63,39.65,39.63,39.65,61621.0,37.6113,37.6303,37.6113,37.6303,61621.0
2023-08-30 15:30:00,39.65,39.65,39.62,39.63,129410.0,37.6303,37.6303,37.6018,37.6113,129410.0
2023-08-30 15:35:00,39.63,39.64,39.62,39.63,105688.0,37.6113,37.6208,37.6018,37.6113,105688.0
2023-08-30 15:40:00,39.63,39.63,39.61,39.62,228298.0,37.6113,37.6113,37.5923,37.6018,228298.0
2023-08-30 15:45:00,39.62,39.63,39.61,39.62,174412.0,37.6018,37.6113,37.5923,37.6018,174412.0
2023-08-30 15:50:00,39.61,39.63,39.61,39.61,521434.0,37.5923,37.6113,37.5923,37.5923,521434.0
2023-08-30 15:55:00,39.62,39.65,39.61,39.64,766345.0,37.6018,37.6303,37.5923,37.6208,766345.0
2023-08-31 09:30:00,39.37,39.38,39.32,39.32,1478803.0,37.3645,37.374,37.3171,37.3171,1478803.0
2023-08-31 09:35:00,39.32,39.33,39.28,39.29,1598381.0,37.3171,37.3266,37.2791,37.2886,1598381.0
2023-08-31 09:40:00,39.29,39.32,39.27,39.29,863184.0,37.2886,37.3171,37.2696,37.2886,863184.0
2023-08-31 09:45:00,39.29,39.39,39.28,39.36,1443175.0,37.2886,37.3835,37.2791,37.3551,1443175.0
2023-08-31 09:50:00,39.36,39.38,39.32,39.36,542460.0,37.3551,37.374,37.3171,37.3551,542460.0
2023-08-31 09:55:00,39.36,39.38,39.33,39.37,557564.0,37.3551,37.374,37.3266,37.3645,557564.0
2023-08-31 10:00:00,39.37,39.38,39.32,39.35,283408.0,37.3645,37.374,37.3171,37.3456,283408.0
2023-08-31 10:05:00,39.35,39.36,39.3,39.33,465003.0,37.3456,37.3551,37.2981,37.3266,465003.0
2023-08-31 10:10:00,39.33,39.34,39.29,39.33,191268.0,37.3266,37.3361,37.2886,37.3266,191268.0
2023-08-31 10:15:00,39.34,39.34,39.31,39.32,201296.0,37.3361,37.3361,37.3076,37.3171,201296.0
2023-08-31 10:20:00,39.32,39.34,39.3,39.31,171635.0,37.3171,37.3361,37.2981,37.3076,171635.0
2023-08-31 10:25:00,39.32,39.35,39.3,39.34,277838.0,37.3171,37.3456,37.2981,37.3361,277838.0
2023-08-31 10:30:00,39.34,39.35,39.3,39.3,254780.0,37.3361,37.3456,37.2981,37.2981,254780.0
2023-08-31 10:35:00,39.3,39.34,39.3,39.33,228459.0,37.2981,37.3361,37.2981,37.3266,228459.0
2023-08-31 10:40:00,39.33,39.33,39.27,39.27,353979.0,37.3266,37.3266,37.2696,37.2696,353979.0
2023-08-31 10:45:00,39.27,39.29,39.26,39.27,482040.0,37.2696,37.2886,37.2601,37.2696,482040.0
2023-08-31 10:50:00,39.27,39.28,39.24,39.27,374801.0,37.2696,37.2791,37.2412,37.2696,374801.0
2023-08-31 10:55:00,39.28,39.28,39.24,39.26,787875.0,37.2791,37.2791,37.2412,37.2601,787875.0
2023-08-31 11:00:00,39.26,39.27,39.22,39.23,247838.0,37.2601,37.2696,37.2222,37.2317,247838.0
2023-08-31 11:05:00,39.23,39.23,39.18,39.22,870495.0,37.2317,37.2317,37.1842,37.2222,870495.0
2023-08-31 11:10:00,39.22,39.23,39.19,39.2,152337.0,37.2222,37.2317,37.1937,37.2032,152337.0
2023-08-31 11:15:00,39.2,39.22,39.19,39.22,135119.0,37.2032,37.2222,37.1937,37.2222,135119.0
2023-08-31 11:20:00,39.22,39.25,39.21,39.24,539846.0,37.2222,37.2507,37.2127,37.2412,539846.0
2023-08-31 11:25:00,39.25,39.25,39.2,39.23,213969.0,37.2507,37.2507,37.2032,37.2317,213969.0
2023-08-31 11:30:00,39.23,39.23,39.16,39.16,624470.0,37.2317,37.2317,37.1652,37.1652,624470.0
2023-08-31 11:35:00,39.16,39.17,39.14,39.16,491423.0,37.1652,37.1747,37.1463,37.1652,491423.0
2023-08-31 11:40:00,39.16,39.19,39.15,39.18,889553.0,37.1652,37.1937,37.1558,37.1842,889553.0
2023-08-31 11:45:00,39.19,39.2,39.17,39.18,282463.0,37.1937,37.2032,37.1747,37.1842,282463.0
2023-08-31 11:50:00,39.19,39.22,39.18,39.21,576384.0,37.1937,37.2222,37.1842,37.2127,576384.0
2023-08-31 11:55:00,39.21,39.21,39.19,39.21,367526.0,37.2127,37.2127,37.1937,37.2127,367526.0
2023-08-31 12:00:00,39.21,39.21,39.17,39.2,175160.0,37.2127,37.2127,37.1747,37.2032,175160.0
2023-08-31 12:05:00,39.19,39.21,39.18,39.21,220280.0,37.1937,37.2127,37.1842,37.2127,220280.0
2023-08-31 12:10:00,39.21,39.22,39.19,39.21,112874.0,37.2127,37.2222,37.1937,37.2127,112874.0
2023-08-31 12:15:00,39.21,39.21,39.14,39.15,219072.0,37.2127,37.2127,37.1463,37.1558,219072.0
2023-08-31 12:20:00,39.15,39.15,39.11,39.12,215987.0,37.1558,37.1558,37.1178,37.1273,215987.0
2023-08-31 12:25:00,39.12,39.14,39.11,39.13,162181.0,37.1273,37.1463,37.1178,37.1368,162181.0
2023-08-31 12:30:00,39.14,39.15,39.12,39.13,109831.0,37.1463,37.1558,37.1273,37.1368,109831.0
2023-08-31 12:35:00,39.13,39.15,39.12,39.14,108413.0,37.1368,37.1558,37.1273,37.1463,108413.0
2023-08-31 12:40:00,39.15,39.15,39.12,39.13,46120.0,37.1558,37.1558,37.1273,37.1368,46120.0
2023-08-31 12:45:00,39.13,39.13,39.11,39.13,72712.0,37.1368,37.1368,37.1178,37.1368,72712.0
2023-08-31 12:50:00,39.13,39.16,39.12,39.16,157531.0,37.1368,37.1652,37.1273,37.1652,157531.0
2023-08-31 12:55:00,39.16,39.18,39.15,39.17,224224.0,37.1652,37.1842,37.1558,37.1747,224224.0
2023-08-31 13:00:00,39.17,39.18,39.16,39.18,85853.0,37.1747,37.1842,37.1652,37.1842,85853.0
2023-08-31 13:05:00,39.18,39.19,39.17,39.19,143477.0,37.1842,37.1937,37.1747,37.1937,143477.0
2023-08-31 13:10:00,39.19,39.2,39.18,39.19,134810.0,37.1937,37.2032,37.1842,37.1937,134810.0
2023-08-31 13:15:00,39.19,39.19,39.18,39.19,95005.0,37.1937,37.1937,37.1842,37.1937,95005.0
2023-08-31 13:20:00,39.19,39.2,39.18,39.2,116537.0,37.1937,37.2032,37.1842,37.2032,116537.0
2023-08-31 13:25:00,39.2,39.2,39.18,39.19,176986.0,37.2032,37.2032,37.1842,37.1937,176986.0
2023-08-31 13:30:00,39.19,39.2,39.18,39.2,91483.0,37.1937,37.2032,37.1842,37.2032,91483.0
2023-08-31 13:35:00,39.2,39.21,39.19,39.2,121803.0,37.2032,37.2127,37.1937,37.2032,121803.0
2023-08-31 13:40:00,39.2,39.2,39.18,39.19,132994.0,37.2032,37.2032,37.1842,37.1937,132994.0
2023-08-31 13:45:00,39.19,39.19,39.17,39.18,110567.0,37.1937,37.1937,37.1747,37.1842,110567.0
2023-08-31 13:50:00,39.18,39.2,39.16,39.18,154837.0,37.1842,37.2032,37.1652,37.1842,154837.0
2023-08-31 13:55:00,39.18,39.19,39.17,39.18,71449.0,37.1842,37.1937,37.1747,37.1842,71449.0
2023-08-31 14:00:00,39.19,39.21,39.18,39.2,84649.0,37.1937,37.2127,37.1842,37.2032,84649.0
2023-08-31 14:05:00,39.2,39.24,39.2,39.23,181159.0,37.2032,37.2412,37.2032,37.2317,181159.0
2023-08-31 14:10:00,39.23,39.25,39.22,39.25,213050.0,37.2317,37.2507,37.2222,37.2507,213050.0
2023-08-31 14:15:00,39.25,39.27,39.24,39.27,193935.0,37.2507,37.2696,37.2412,37.2696,193935.0
2023-08-31 14:20:00,39.27,39.29,39.26,39.29,339835.0,37.2696,37.2886,37.2601,37.2886,339835.0
2023-08-31 14:25:00,39.29,39.3,39.27,39.29,216346.0,37.2886,37.2981,37.2696,37.2886,216346.0
2023-08-31 14:30:00,39.29,39.29,39.24,39.25,465016.0,37.2886,37.2886,37.2412,37.2507,465016.0
2023-08-31 14:35:00,39.25,39.25,39.2,39.21,212108.0,37.2507,37.2507,37.2032,37.2127,212108.0
2023-08-31 14:40:00,39.21,39.22,39.18,39.19,120536.0,37.2127,37.2222,37.1842,37.1937,120536.0
2023-08-31 14:45:00,39.19,39.21,39.18,39.19,103295.0,37.1937,37.2127,37.1842,37.1937,103295.0
2023-08-31 14:50:00,39.2,39.2,39.17,39.18,66566.0,37.2032,37.2032,37.1747,37.1842,66566.0
2023-08-31 14:55:00,39.17,39.18,39.16,39.16,158052.0,37.1747,37.1842,37.1652,37.1652,158052.0
2023-08-31 15:00:00,39.17,39.19,39.17,39.19,156847.0,37.1747,37.1937,37.1747,37.1937,156847.0
2023-08-31 15:05:00,39.19,39.21,39.18,39.21,199556.0,37.1937,37.2127,37.1842,37.2127,199556.0
2023-08-31 15:10:00,39.21,39.21,39.2,39.21,99089.0,37.2127,37.2127,37.2032,37.2127,99089.0
2023-08-31 15:15:00,39.21,39.21,39.19,39.2,416020.0,37.2127,37.2127,37.1937,37.2032,416020.0
2023-08-31 15:20:00,39.2,39.2,39.18,39.2,225346.0,37.2032,37.2032,37.1842,37.2032,225346.0
2023-08-31 15:25:00,39.2,39.21,39.19,39.2,523521.0,37.2032,37.2127,37.1937,37.2032,523521.0
2023-08-31 15:30:00,39.2,39.22,39.2,39.22,508182.0,37.2032,37.2222,37.2032,37.2222,508182.0
2023-08-31 15:35:00,39.21,39.22,39.2,39.22,550697.0,37.2127,37.2222,37.2032,37.2222,550697.0
2023-08-31 15:40:00,39.22,39.25,39.21,39.25,729609.0,37.2222,37.2507,37.2127,37.2507,729609.0
2023-08-31 15:45:00,39.25,39.25,39.23,39.24,545311.0,37.2507,37.2507,37.2317,37.2412,545311.0
2023-08-31 15:50:00,39.24,39.24,39.2,39.21,1082800.0,37.2412,37.2412,37.2032,37.2127,1082800.0
2023-08-31 15:55:00,39.2,39.21,39.12,39.13,3446224.0,37.2032,37.2127,37.1273,37.1368,3446224.0
2023-09-01 09:30:00,39.71,39.82,39.69,39.81,1035176.0,37.6872,37.7916,37.6682,37.7821,1035176.0
2023-09-01 09:35:00,39.82,39.83,39.69,39.7,771773.0,37.7916,37.8011,37.6682,37.6777,771773.0
2023-09-01 09:40:00,39.7,39.73,39.63,39.71,377686.0,37.6777,37.7062,37.6113,37.6872,377686.0
2023-09-01 09:45:00,39.71,39.71,39.61,39.66,875855.0,37.6872,37.6872,37.5923,37.6398,875855.0
2023-09-01 09:50:00,39.65,39.68,39.61,39.62,557345.0,37.6303,37.6588,37.5923,37.6018,557345.0
2023-09-01 09:55:00,39.63,39.7,39.62,39.69,359551.0,37.6113,37.6777,37.6018,37.6682,359551.0
2023-09-01 10:00:00,39.68,39.71,39.6,39.71,754361.0,37.6588,37.6872,37.5828,37.6872,754361.0
2023-09-01 10:05:00,39.71,39.77,39.7,39.76,1043450.0,37.6872,37.7442,37.6777,37.7347,1043450.0
2023-09-01 10:10:00,39.75,39.79,39.74,39.75,353964.0,37.7252,37.7632,37.7157,37.7252,353964.0
2023-09-01 10:15:00,39.75,39.77,39.71,39.76,461986.0,37.7252,37.7442,37.6872,37.7347,461986.0
2023-09-01 10:20:00,39.76,39.78,39.72,39.73,286243.0,37.7347,37.7537,37.6967,37.7062,286243.0
2023-09-01 10:25:00,39.73,39.79,39.72,39.79,458800.0,37.7062,37.7632,37.6967,37.7632,458800.0
2023-09-01 10:30:00,39.79,39.8,39.68,39.71,787080.0,37.7632,37.7726,37.6588,37.6872,787080.0
2023-09-01 10:35:00,39.71,39.76,39.69,39.73,428041.0,37.6872,37.7347,37.6682,37.7062,428041.0
2023-09-01 10:40:00,39.73,39.75,39.71,39.75,376754.0,37.7062,37.7252,37.6872,37.7252,376754.0
2023-09-01 10:45:00,39.75,39.75,39.66,39.69,230756.0,37.7252,37.7252,37.6398,37.6682,230756.0
2023-09-01 10:50:00,39.68,39.71,39.66,39.66,364426.0,37.6588,37.6872,37.6398,37.6398,364426.0
2023-09-01 10:55:00,39.66,39.67,39.62,39.65,445867.0,37.6398,37.6493,37.6018,37.6303,445867.0
2023-09-01 11:00:00,39.65,39.65,39.62,39.64,255519.0,37.6303,37.6303,37.6018,37.6208,255519.0
2023-09-01 11:05:00,39.64,39.65,39.61,39.62,322612.0,37.6208,37.6303,37.5923,37.6018,322612.0
2023-09-01 11:10:00,39.63,39.63,39.59,39.59,352395.0,37.6113,37.6113,37.5733,37.5733,352395.0
2023-09-01 11:15:00,39.59,39.62,39.57,39.62,182333.0,37.5733,37.6018,37.5544,37.6018,182333.0
2023-09-01 11:20:00,39.61,39.62,39.59,39.61,370506.0,37.5923,37.6018,37.5733,37.5923,370506.0
2023-09-01 11:25:00,39.61,39.62,39.58,39.58,162189.0,37.5923,37.6018,37.5638,37.5638,162189.0
2023-09-01 11:30:00,39.59,39.6,39.56,39.58,528550.0,37.5733,37.5828,37.5449,37.5638,528550.0
2023-09-01 11:35:00,39.58,39.61,39.57,39.59,358147.0,37.5638,37.5923,37.5544,37.5733,358147.0
2023-09-01 11:40:00,39.59,39.6,39.57,39.58,703901.0,37.5733,37.5828,37.5544,37.5638,703901.0
2023-09-01 11:45:00,39.58,39.59,39.56,39.57,225350.0,37.5638,37.5733,37.5449,37.5544,225350.0
2023-09-01 11:50:00,39.57,39.59,39.55,39.59,170136.0,37.5544,37.5733,37.5354,37.5733,170136.0
2023-09-01 11:55:00,39.59,39.59,39.57,39.57,114950.0,37.5733,37.5733,37.5544,37.5544,114950.0
2023-09-01 12:00:00,39.57,39.57,39.55,39.56,50816.0,37.5544,37.5544,37.5354,37.5449,50816.0
2023-09-01 12:05:00,39.56,39.59,39.55,39.58,160600.0,37.5449,37.5733,37.5354,37.5638,160600.0
2023-09-01 12:10:00,39.58,39.6,39.54,39.58,211359.0,37.5638,37.5828,37.5259,37.5638,211359.0
2023-09-01 12:15:00,39.59,39.62,39.58,39.62,118619.0,37.5733,37.6018,37.5638,37.6018,118619.0
2023-09-01 12:20:00,39.62,39.64,39.61,39.64,227233.0,37.6018,37.6208,37.5923,37.6208,227233.0
2023-09-01 12:25:00,39.64,39.64,39.61,39.61,143408.0,37.6208,37.6208,37.5923,37.5923,143408.0
2023-09-01 12:30:00,39.61,39.62,39.59,39.6,214607.0,37.5923,37.6018,37.5733,37.5828,214607.0
2023-09-01 12:35:00,39.59,39.6,39.57,39.58,59788.0,37.5733,37.5828,37.5544,37.5638,59788.0
2023-09-01 12:40:00,39.57,39.57,39.55,39.55,142388.0,37.5544,37.5544,37.5354,37.5354,142388.0
2023-09-01 12:45:00,39.56,39.57,39.54,39.57,127316.0,37.5449,37.5544,37.5259,37.5544,127316.0
2023-09-01 12:50:00,39.57,39.59,39.56,39.59,45688.0,37.5544,37.5733,37.5449,37.5733,45688.0
2023-09-01 12:55:00,39.59,39.6,39.58,39.59,25667.0,37.5733,37.5828,37.5638,37.5733,25667.0
2023-09-01 13:00:00,39.59,39.59,39.57,39.57,38079.0,37.5733,37.5733,37.5544,37.5544,38079.0
2023-09-01 13:05:00,39.58,39.59,39.57,39.58,175335.0,37.5638,37.5733,37.5544,37.5638,175335.0
2023-09-01 13:10:00,39.58,39.58,39.57,39.58,31772.0,37.5638,37.5638,37.5544,37.5638,31772.0
2023-09-01 13:15:00,39.58,39.58,39.56,39.58,91005.0,37.5638,37.5638,37.5449,37.5638,91005.0
2023-09-01 13:20:00,39.58,39.59,39.57,39.58,29809.0,37.5638,37.5733,37.5544,37.5638,29809.0
2023-09-01 13:25:00,39.58,39.59,39.57,39.59,101265.0,37.5638,37.5733,37.5544,37.5733,101265.0
2023-09-01 13:30:00,39.59,39.61,39.58,39.6,97661.0,37.5733,37.5923,37.5638,37.5828,97661.0
2023-09-01 13:35:00,39.6,39.61,39.59,39.61,85909.0,37.5828,37.5923,37.5733,37.5923,85909.0
2023-09-01 13:40:00,39.61,39.61,39.6,39.61,28945.0,37.5923,37.5923,37.5828,37.5923,28945.0
2023-09-01 13:45:00,39.61,39.61,39.59,39.6,119346.0,37.5923,37.5923,37.5733,37.5828,119346.0
2023-09-01 13:50:00,39.6,39.61,39.59,39.61,48914.0,37.5828,37.5923,37.5733,37.5923,48914.0
2023-09-01 13:55:00,39.61,39.61,39.59,39.6,85161.0,37.5923,37.5923,37.5733,37.5828,85161.0
2023-09-01 14:00:00,39.59,39.61,39.58,39.61,216247.0,37.5733,37.5923,37.5638,37.5923,216247.0
2023-09-01 14:05:00,39.61,39.62,39.6,39.62,30818.0,37.5923,37.6018,37.5828,37.6018,30818.0
2023-09-01 14:10:00,39.62,39.62,39.6,39.61,75366.0,37.6018,37.6018,37.5828,37.5923,75366.0
2023-09-01 14:15:00,39.61,39.61,39.59,39.59,306773.0,37.5923,37.5923,37.5733,37.5733,306773.0
2023-09-01 14:20:00,39.59,39.61,39.57,39.58,552707.0,37.5733,37.5923,37.5544,37.5638,552707.0
2023-09-01 14:25:00,39.58,39.58,39.55,39.55,204142.0,37.5638,37.5638,37.5354,37.5354,204142.0
2023-09-01 14:30:00,39.55,39.57,39.55,39.56,239023.0,37.5354,37.5544,37.5354,37.5449,239023.0
2023-09-01 14:35:00,39.56,39.57,39.56,39.57,51168.0,37.5449,37.5544,37.5449,37.5544,51168.0
2023-09-01 14:40:00,39.57,39.58,39.56,39.58,37301.0,37.5544,37.5638,37.5449,37.5638,37301.0
2023-09-01 14:45:00,39.58,39.58,39.57,39.58,137545.0,37.5638,37.5638,37.5544,37.5638,137545.0
2023-09-01 14:50:00,39.57,39.59,39.57,39.59,62477.0,37.5544,37.5733,37.5544,37.5733,62477.0
2023-09-01 14:55:00,39.58,39.59,39.58,39.58,60682.0,37.5638,37.5733,37.5638,37.5638,60682.0
2023-09-01 15:00:00,39.59,39.62,39.58,39.62,83767.0,37.5733,37.6018,37.5638,37.6018,83767.0
2023-09-01 15:05:00,39.62,39.62,39.59,39.61,334348.0,37.6018,37.6018,37.5733,37.5923,334348.0
2023-09-01 15:10:00,39.61,39.62,39.6,39.61,121840.0,37.5923,37.6018,37.5828,37.5923,121840.0
2023-09-01 15:15:00,39.61,39.61,39.6,39.61,99981.0,37.5923,37.5923,37.5828,37.5923,99981.0
2023-09-01 15:20:00,39.61,39.61,39.59,39.61,142889.0,37.5923,37.5923,37.5733,37.5923,142889.0
2023-09-01 15:25:00,39.61,39.62,39.6,39.62,59151.0,37.5923,37.6018,37.5828,37.6018,59151.0
2023-09-01 15:30:00,39.62,39.63,39.6,39.61,148504.0,37.6018,37.6113,37.5828,37.5923,148504.0
2023-09-01 15:35:00,39.61,39.62,39.6,39.62,446520.0,37.5923,37.6018,37.5828,37.6018,446520.0
2023-09-01 15:40:00,39.62,39.62,39.6,39.61,200621.0,37.6018,37.6018,37.5828,37.5923,200621.0
2023-09-01 15:45:00,39.61,39.61,39.59,39.6,712153.0,37.5923,37.5923,37.5733,37.5828,712153.0
2023-09-01 15:50:00,39.6,39.62,39.59,39.62,1094742.0,37.5828,37.6018,37.5733,37.6018,1094742.0
2023-09-01 15:55:00,39.62,39.64,39.61,39.63,1602278.0,37.6018,37.6208,37.5923,37.6113,1602278.0
2023-09-05 09:30:00,39.42,39.46,39.4,39.45,519559.0,37.412,37.45,37.393,37.4405,519559.0
2023-09-05 09:35:00,39.44,39.46,39.41,39.43,313679.0,37.431,37.45,37.4025,37.4215,313679.0
2023-09-05 09:40:00,39.42,39.42,39.33,39.35,795826.0,37.412,37.412,37.3266,37.3456,795826.0
2023-09-05 09:45:00,39.35,39.39,39.31,39.32,804920.0,37.3456,37.3835,37.3076,37.3171,804920.0
2023-09-05 09:50:00,39.32,39.35,39.29,39.3,458998.0,37.3171,37.3456,37.2886,37.2981,458998.0
2023-09-05 09:55:00,39.3,39.34,39.29,39.34,249148.0,37.2981,37.3361,37.2886,37.3361,249148.0
2023-09-05 10:00:00,39.34,39.35,39.32,39.34,289651.0,37.3361,37.3456,37.3171,37.3361,289651.0
2023-09-05 10:05:00,39.34,39.37,39.29,39.3,445053.0,37.3361,37.3645,37.2886,37.2981,445053.0
2023-09-05 10:10:00,39.31,39.31,39.27,39.28,159248.0,37.3076,37.3076,37.2696,37.2791,159248.0
2023-09-05 10:15:00,39.28,39.32,39.27,39.32,120977.0,37.2791,37.3171,37.2696,37.3171,120977.0
2023-09-05 10:20:00,39.32,39.34,39.31,39.33,202788.0,37.3171,37.3361,37.3076,37.3266,202788.0
2023-09-05 10:25:00,39.33,39.35,39.3,39.32,168721.0,37.3266,37.3456,37.2981,37.3171,168721.0
2023-09-05 10:30:00,39.32,39.35,39.3,39.3,119412.0,37.3171,37.3456,37.2981,37.2981,119412.0
2023-09-05 10:35:00,39.3,39.32,39.3,39.31,80404.0,37.2981,37.3171,37.2981,37.3076,80404.0
2023-09-05 10:40:00,39.31,39.32,39.27,39.29,484515.0,37.3076,37.3171,37.2696,37.2886,484515.0
2023-09-05 10:45:00,39.29,39.31,39.28,39.3,102977.0,37.2886,37.3076,37.2791,37.2981,102977.0
2023-09-05 10:50:00,39.29,39.35,39.29,39.34,207191.0,37.2886,37.3456,37.2886,37.3361,207191.0
2023-09-05 10:55:00,39.34,39.35,39.33,39.34,103012.0,37.3361,37.3456,37.3266,37.3361,103012.0
2023-09-05 11:00:00,39.34,39.39,39.34,39.38,155736.0,37.3361,37.3835,37.3361,37.374,155736.0
2023-09-05 11:05:00,39.39,39.4,39.36,39.37,114986.0,37.3835,37.393,37.3551,37.3645,114986.0
2023-09-05 11:10:00,39.36,39.41,39.36,39.4,78531.0,37.3551,37.4025,37.3551,37.393,78531.0
2023-09-05 11:15:00,39.4,39.42,39.4,39.41,99723.0,37.393,37.412,37.393,37.4025,99723.0
2023-09-05 11:20:00,39.41,39.41,39.37,39.38,87973.0,37.4025,37.4025,37.3645,37.374,87973.0
2023-09-05 11:25:00,39.38,39.39,39.36,39.37,179234.0,37.374,37.3835,37.3551,37.3645,179234.0
2023-09-05 11:30:00,39.37,39.37,39.35,39.36,219111.0,37.3645,37.3645,37.3456,37.3551,219111.0
2023-09-05 11:35:00,39.36,39.37,39.35,39.37,184207.0,37.3551,37.3645,37.3456,37.3645,184207.0
2023-09-05 11:40:00,39.37,39.37,39.35,39.37,135066.0,37.3645,37.3645,37.3456,37.3645,135066.0
2023-09-05 11:45:00,39.37,39.4,39.36,39.4,145781.0,37.3645,37.393,37.3551,37.393,145781.0
2023-09-05 11:50:00,39.4,39.4,39.37,39.38,188888.0,37.393,37.393,37.3645,37.374,188888.0
2023-09-05 11:55:00,39.38,39.38,39.36,39.37,217068.0,37.374,37.374,37.3551,37.3645,217068.0
2023-09-05 12:00:00,39.37,39.39,39.36,39.38,149116.0,37.3645,37.3835,37.3551,37.374,149116.0
2023-09-05 12:05:00,39.38,39.41,39.37,39.41,153490.0,37.374,37.4025,37.3645,37.4025,153490.0
2023-09-05 12:10:00,39.41,39.42,39.4,39.4,60742.0,37.4025,37.412,37.393,37.393,60742.0
2023-09-05 12:15:00,39.4,39.41,39.39,39.4,28440.0,37.393,37.4025,37.3835,37.393,28440.0
2023-09-05 12:20:00,39.41,39.41,39.39,39.41,40723.0,37.4025,37.4025,37.3835,37.4025,40723.0
2023-09-05 12:25:00,39.4,39.41,39.37,39.39,89755.0,37.393,37.4025,37.3645,37.3835,89755.0
2023-09-05 12:30:00,39.39,39.4,39.38,39.4,97098.0,37.3835,37.393,37.374,37.393,97098.0
2023-09-05 12:35:00,39.39,39.4,39.39,39.39,19733.0,37.3835,37.393,37.3835,37.3835,19733.0
2023-09-05 12:40:00,39.4,39.4,39.38,39.4,124109.0,37.393,37.393,37.374,37.393,124109.0
2023-09-05 12:45:00,39.39,39.4,39.38,39.39,100491.0,37.3835,37.393,37.374,37.3835,100491.0
2023-09-05 12:50:00,39.39,39.39,39.37,39.38,333325.0,37.3835,37.3835,37.3645,37.374,333325.0
2023-09-05 12:55:00,39.37,39.38,39.36,39.37,95268.0,37.3645,37.374,37.3551,37.3645,95268.0
2023-09-05 13:00:00,39.37,39.37,39.36,39.36,48002.0,37.3645,37.3645,37.3551,37.3551,48002.0
2023-09-05 13:05:00,39.36,39.36,39.34,39.34,112630.0,37.3551,37.3551,37.3361,37.3361,112630.0
2023-09-05 13:10:00,39.34,39.35,39.33,39.34,173904.0,37.3361,37.3456,37.3266,37.3361,173904.0
2023-09-05 13:15:00,39.34,39.35,39.33,39.34,217150.0,37.3361,37.3456,37.3266,37.3361,217150.0
2023-09-05 13:20:00,39.34,39.35,39.33,39.34,60832.0,37.3361,37.3456,37.3266,37.3361,60832.0
2023-09-05 13:25:00,39.34,39.35,39.34,39.34,14489.0,37.3361,37.3456,37.3361,37.3361,14489.0
2023-09-05 13:30:00,39.34,39.36,39.33,39.34,104106.0,37.3361,37.3551,37.3266,37.3361,104106.0
2023-09-05 13:35:00,39.34,39.35,39.32,39.34,131498.0,37.3361,37.3456,37.3171,37.3361,131498.0
2023-09-05 13:40:00,39.34,39.35,39.33,39.34,257065.0,37.3361,37.3456,37.3266,37.3361,257065.0
2023-09-05 13:45:00,39.34,39.35,39.34,39.34,15549.0,37.3361,37.3456,37.3361,37.3361,15549.0
2023-09-05 13:50:00,39.34,39.35,39.34,39.34,85956.0,37.3361,37.3456,37.3361,37.3361,85956.0
2023-09-05 13:55:00,39.35,39.36,39.34,39.35,258312.0,37.3456,37.3551,37.3361,37.3456,258312.0
2023-09-05 14:00:00,39.35,39.37,39.34,39.35,141659.0,37.3456,37.3645,37.3361,37.3456,141659.0
2023-09-05 14:05:00,39.36,39.36,39.33,39.34,99252.0,37.3551,37.3551,37.3266,37.3361,99252.0
2023-09-05 14:10:00,39.34,39.36,39.33,39.36,144510.0,37.3361,37.3551,37.3266,37.3551,144510.0
2023-09-05 14:15:00,39.36,39.38,39.35,39.38,53832.0,37.3551,37.374,37.3456,37.374,53832.0
2023-09-05 14:20:00,39.38,39.38,39.37,39.38,47329.0,37.374,37.374,37.3645,37.374,47329.0
2023-09-05 14:25:00,39.39,39.39,39.37,39.39,66749.0,37.3835,37.3835,37.3645,37.3835,66749.0
2023-09-05 14:30:00,39.39,39.39,39.37,39.37,31137.0,37.3835,37.3835,37.3645,37.3645,31137.0
2023-09-05 14:35:00,39.37,39.38,39.36,39.36,80868.0,37.3645,37.374,37.3551,37.3551,80868.0
2023-09-05 14:40:00,39.36,39.37,39.36,39.36,69039.0,37.3551,37.3645,37.3551,37.3551,69039.0
2023-09-05 14:45:00,39.36,39.37,39.36,39.37,54290.0,37.3551,37.3645,37.3551,37.3645,54290.0
2023-09-05 14:50:00,39.36,39.37,39.36,39.36,61990.0,37.3551,37.3645,37.3551,37.3551,61990.0
2023-09-05 14:55:00,39.36,39.36,39.35,39.36,172063.0,37.3551,37.3551,37.3456,37.3551,172063.0
2023-09-05 15:00:00,39.36,39.36,39.34,39.34,106509.0,37.3551,37.3551,37.3361,37.3361,106509.0
2023-09-05 15:05:00,39.34,39.35,39.33,39.34,221438.0,37.3361,37.3456,37.3266,37.3361,221438.0
2023-09-05 15:10:00,39.33,39.34,39.31,39.32,166841.0,37.3266,37.3361,37.3076,37.3171,166841.0
2023-09-05 15:15:00,39.32,39.33,39.31,39.33,180161.0,37.3171,37.3266,37.3076,37.3266,180161.0
2023-09-05 15:20:00,39.33,39.34,39.32,39.34,330958.0,37.3266,37.3361,37.3171,37.3361,330958.0
2023-09-05 15:25:00,39.34,39.34,39.32,39.34,368529.0,37.3361,37.3361,37.3171,37.3361,368529.0
2023-09-05 15:30:00,39.34,39.35,39.33,39.34,182931.0,37.3361,37.3456,37.3266,37.3361,182931.0
2023-09-05 15:35:00,39.34,39.36,39.34,39.36,230778.0,37.3361,37.3551,37.3361,37.3551,230778.0
2023-09-05 15:40:00,39.36,39.36,39.35,39.36,205184.0,37.3551,37.3551,37.3456,37.3551,205184.0
2023-09-05 15:45:00,39.36,39.36,39.35,39.35,325683.0,37.3551,37.3551,37.3456,37.3456,325683.0
2023-09-05 15:50:00,39.35,39.36,39.31,39.32,1274317.0,37.3456,37.3551,37.3076,37.3171,1274317.0
2023-09-05 15:55:00,39.32,39.32,39.29,39.3,2734460.0,37.3171,37.3171,37.2886,37.2981,2734460.0
2023-09-06 09:30:00,39.22,39.27,39.18,39.27,556161.0,37.2222,37.2696,37.1842,37.2696,556161.0
2023-09-06 09:35:00,39.26,39.33,39.25,39.32,414537.0,37.2601,37.3266,37.2507,37.3171,414537.0
2023-09-06 09:40:00,39.32,39.35,39.3,39.34,362405.0,37.3171,37.3456,37.2981,37.3361,362405.0
2023-09-06 09:45:00,39.34,39.36,39.32,39.36,775025.0,37.3361,37.3551,37.3171,37.3551,775025.0
2023-09-06 09:50:00,39.35,39.41,39.34,39.4,282824.0,37.3456,37.4025,37.3361,37.393,282824.0
2023-09-06 09:55:00,39.39,39.43,39.37,39.38,327693.0,37.3835,37.4215,37.3645,37.374,327693.0
2023-09-06 10:00:00,39.37,39.38,39.22,39.22,625933.0,37.3645,37.374,37.2222,37.2222,625933.0
2023-09-06 10:05:00,39.22,39.28,39.2,39.27,256219.0,37.2222,37.2791,37.2032,37.2696,256219.0
2023-09-06 10:10:00,39.27,39.28,39.25,39.27,137828.0,37.2696,37.2791,37.2507,37.2696,137828.0
2023-09-06 10:15:00,39.27,39.3,39.27,39.3,98297.0,37.2696,37.2981,37.2696,37.2981,98297.0
2023-09-06 10:20:00,39.31,39.32,39.23,39.23,240812.0,37.3076,37.3171,37.2317,37.2317,240812.0
2023-09-06 10:25:00,39.23,39.24,39.18,39.18,222643.0,37.2317,37.2412,37.1842,37.1842,222643.0
2023-09-06 10:30:00,39.17,39.2,39.16,39.17,238183.0,37.1747,37.2032,37.1652,37.1747,238183.0
2023-09-06 10:35:00,39.18,39.19,39.16,39.17,135870.0,37.1842,37.1937,37.1652,37.1747,135870.0
2023-09-06 10:40:00,39.18,39.19,39.15,39.15,179111.0,37.1842,37.1937,37.1558,37.1558,179111.0
2023-09-06 10:45:00,39.15,39.15,39.11,39.15,181842.0,37.1558,37.1558,37.1178,37.1558,181842.0
2023-09-06 10:50:00,39.14,39.16,39.11,39.13,527704.0,37.1463,37.1652,37.1178,37.1368,527704.0
2023-09-06 10:55:00,39.12,39.13,39.1,39.11,206440.0,37.1273,37.1368,37.1083,37.1178,206440.0
2023-09-06 11:00:00,39.11,39.14,39.09,39.14,835162.0,37.1178,37.1463,37.0988,37.1463,835162.0
2023-09-06 11:05:00,39.14,39.15,39.07,39.08,1174305.0,37.1463,37.1558,37.0798,37.0893,1174305.0
2023-09-06 11:10:00,39.07,39.09,39.07,39.08,892221.0,37.0798,37.0988,37.0798,37.0893,892221.0
2023-09-06 11:15:00,39.08,39.13,39.06,39.12,205220.0,37.0893,37.1368,37.0703,37.1273,205220.0
2023-09-06 11:20:00,39.13,39.13,39.1,39.13,132522.0,37.1368,37.1368,37.1083,37.1368,132522.0
2023-09-06 11:25:00,39.13,39.16,39.12,39.15,187699.0,37.1368,37.1652,37.1273,37.1558,187699.0
2023-09-06 11:30:00,39.14,39.15,39.12,39.13,224676.0,37.1463,37.1558,37.1273,37.1368,224676.0
2023-09-06 11:35:00,39.14,39.17,39.13,39.15,244775.0,37.1463,37.1747,37.1368,37.1558,244775.0
2023-09-06 11:40:00,39.16,39.16,39.13,39.15,115370.0,37.1652,37.1652,37.1368,37.1558,115370.0
2023-09-06 11:45:00,39.16,39.17,39.13,39.14,236369.0,37.1652,37.1747,37.1368,37.1463,236369.0
2023-09-06 11:50:00,39.14,39.15,39.12,39.14,255586.0,37.1463,37.1558,37.1273,37.1463,255586.0
2023-09-06 11:55:00,39.13,39.15,39.12,39.12,365738.0,37.1368,37.1558,37.1273,37.1273,365738.0
2023-09-06 12:00:00,39.12,39.13,39.11,39.12,99004.0,37.1273,37.1368,37.1178,37.1273,99004.0
2023-09-06 12:05:00,39.13,39.13,39.09,39.09,97622.0,37.1368,37.1368,37.0988,37.0988,97622.0
2023-09-06 12:10:00,39.09,39.1,39.07,39.09,211140.0,37.0988,37.1083,37.0798,37.0988,211140.0
2023-09-06 12:15:00,39.09,39.1,39.09,39.1,35003.0,37.0988,37.1083,37.0988,37.1083,35003.0
2023-09-06 12:20:00,39.1,39.11,39.08,39.11,139347.0,37.1083,37.1178,37.0893,37.1178,139347.0
2023-09-06 12:25:00,39.1,39.11,39.07,39.08,64053.0,37.1083,37.1178,37.0798,37.0893,64053.0
2023-09-06 12:30:00,39.08,39.09,39.06,39.07,229275.0,37.0893,37.0988,37.0703,37.0798,229275.0
2023-09-06 12:35:00,39.07,39.08,39.06,39.07,59956.0,37.0798,37.0893,37.0703,37.0798,59956.0
2023-09-06 12:40:00,39.07,39.07,39.03,39.04,297616.0,37.0798,37.0798,37.0419,37.0514,297616.0
2023-09-06 12:45:00,39.04,39.05,39.03,39.05,109078.0,37.0514,37.0608,37.0419,37.0608,109078.0
2023-09-06 12:50:00,39.04,39.07,39.04,39.05,252303.0,37.0514,37.0798,37.0514,37.0608,252303.0
2023-09-06 12:55:00,39.05,39.06,39.04,39.05,103905.0,37.0608,37.0703,37.0514,37.0608,103905.0
2023-09-06 13:00:00,39.05,39.06,39.03,39.05,44042.0,37.0608,37.0703,37.0419,37.0608,44042.0
2023-09-06 13:05:00,39.05,39.06,39.04,39.05,53259.0,37.0608,37.0703,37.0514,37.0608,53259.0
2023-09-06 13:10:00,39.05,39.08,39.05,39.08,43271.0,37.0608,37.0893,37.0608,37.0893,43271.0
2023-09-06 13:15:00,39.08,39.1,39.07,39.09,187057.0,37.0893,37.1083,37.0798,37.0988,187057.0
2023-09-06 13:20:00,39.09,39.1,39.07,39.09,79253.0,37.0988,37.1083,37.0798,37.0988,79253.0
2023-09-06 13:25:00,39.09,39.09,39.07,39.09,46073.0,37.0988,37.0988,37.0798,37.0988,46073.0
2023-09-06 13:30:00,39.09,39.1,39.07,39.09,154009.0,37.0988,37.1083,37.0798,37.0988,154009.0
2023-09-06 13:35:00,39.09,39.11,39.08,39.11,223021.0,37.0988,37.1178,37.0893,37.1178,223021.0
2023-09-06 13:40:00,39.11,39.11,39.09,39.11,227311.0,37.1178,37.1178,37.0988,37.1178,227311.0
2023-09-06 13:45:00,39.11,39.11,39.08,39.1,112644.0,37.1178,37.1178,37.0893,37.1083,112644.0
2023-09-06 13:50:00,39.1,39.1,39.08,39.09,106493.0,37.1083,37.1083,37.0893,37.0988,106493.0
2023-09-06 13:55:00,39.09,39.13,39.08,39.11,216107.0,37.0988,37.1368,37.0893,37.1178,216107.0
2023-09-06 14:00:00,39.1,39.12,39.1,39.1,88690.0,37.1083,37.1273,37.1083,37.1083,88690.0
2023-09-06 14:05:00,39.1,39.13,39.09,39.13,91562.0,37.1083,37.1368,37.0988,37.1368,91562.0
2023-09-06 14:10:00,39.12,39.13,39.09,39.11,65291.0,37.1273,37.1368,37.0988,37.1178,65291.0
2023-09-06 14:15:00,39.11,39.11,39.08,39.1,99558.0,37.1178,37.1178,37.0893,37.1083,99558.0
2023-09-06 14:20:00,39.09,39.1,39.07,39.08,33761.0,37.0988,37.1083,37.0798,37.0893,33761.0
2023-09-06 14:25:00,39.08,39.12,39.08,39.1,85352.0,37.0893,37.1273,37.0893,37.1083,85352.0
2023-09-06 14:30:00,39.1,39.12,39.1,39.11,57770.0,37.1083,37.1273,37.1083,37.1178,57770.0
2023-09-06 14:35:00,39.1,39.12,39.1,39.11,54611.0,37.1083,37.1273,37.1083,37.1178,54611.0
2023-09-06 14:40:00,39.11,39.12,39.1,39.11,271653.0,37.1178,37.1273,37.1083,37.1178,271653.0
2023-09-06 14:45:00,39.12,39.12,39.1,39.11,123011.0,37.1273,37.1273,37.1083,37.1178,123011.0
2023-09-06 14:50:00,39.11,39.12,39.11,39.12,147394.0,37.1178,37.1273,37.1178,37.1273,147394.0
2023-09-06 14:55:00,39.12,39.12,39.09,39.09,91957.0,37.1273,37.1273,37.0988,37.0988,91957.0
2023-09-06 15:00:00,39.1,39.1,39.08,39.09,187904.0,37.1083,37.1083,37.0893,37.0988,187904.0
2023-09-06 15:05:00,39.08,39.09,39.07,39.09,165133.0,37.0893,37.0988,37.0798,37.0988,165133.0
2023-09-06 15:10:00,39.09,39.11,39.08,39.11,238908.0,37.0988,37.1178,37.0893,37.1178,238908.0
2023-09-06 15:15:00,39.11,39.11,39.1,39.11,113120.0,37.1178,37.1178,37.1083,37.1178,113120.0
2023-09-06 15:20:00,39.11,39.11,39.1,39.11,154129.0,37.1178,37.1178,37.1083,37.1178,154129.0
2023-09-06 15:25:00,39.11,39.11,39.09,39.09,333362.0,37.1178,37.1178,37.0988,37.0988,333362.0
2023-09-06 15:30:00,39.09,39.1,39.09,39.09,282686.0,37.0988,37.1083,37.0988,37.0988,282686.0
2023-09-06 15:35:00,39.1,39.12,39.09,39.11,258941.0,37.1083,37.1273,37.0988,37.1178,258941.0
2023-09-06 15:40:00,39.12,39.12,39.1,39.1,211457.0,37.1273,37.1273,37.1083,37.1083,211457.0
2023-09-06 15:45:00,39.1,39.11,39.07,39.08,2073917.0,37.1083,37.1178,37.0798,37.0893,2073917.0
2023-09-06 15:50:00,39.08,39.09,39.06,39.08,1221700.0,37.0893,37.0988,37.0703,37.0893,1221700.0
2023-09-06 15:55:00,39.08,39.1,39.07,39.09,1814105.0,37.0893,37.1083,37.0798,37.0988,1814105.0
2023-09-07 09:30:00,38.69,38.7,38.63,38.65,1100848.0,36.7192,36.7287,36.6622,36.6812,1100848.0
2023-09-07 09:35:00,38.65,38.7,38.65,38.69,516431.0,36.6812,36.7287,36.6812,36.7192,516431.0
2023-09-07 09:40:00,38.69,38.73,38.68,38.7,411176.0,36.7192,36.7571,36.7097,36.7287,411176.0
2023-09-07 09:45:00,38.7,38.71,38.61,38.62,601939.0,36.7287,36.7382,36.6433,36.6527,601939.0
2023-09-07 09:50:00,38.62,38.64,38.56,38.56,1307613.0,36.6527,36.6717,36.5958,36.5958,1307613.0
2023-09-07 09:55:00,38.56,38.59,38.55,38.58,403149.0,36.5958,36.6243,36.5863,36.6148,403149.0
2023-09-07 10:00:00,38.58,38.6,38.56,38.57,369682.0,36.6148,36.6338,36.5958,36.6053,369682.0
2023-09-07 10:05:00,38.58,38.6,38.55,38.6,216684.0,36.6148,36.6338,36.5863,36.6338,216684.0
2023-09-07 10:10:00,38.6,38.63,38.58,38.61,394663.0,36.6338,36.6622,36.6148,36.6433,394663.0
2023-09-07 10:15:00,38.61,38.62,38.6,38.61,95699.0,36.6433,36.6527,36.6338,36.6433,95699.0
2023-09-07 10:20:00,38.62,38.66,38.61,38.62,410106.0,36.6527,36.6907,36.6433,36.6527,410106.0
2023-09-07 10:25:00,38.62,38.63,38.6,38.62,325887.0,36.6527,36.6622,36.6338,36.6527,325887.0
2023-09-07 10:30:00,38.61,38.62,38.57,38.57,360081.0,36.6433,36.6527,36.6053,36.6053,360081.0
2023-09-07 10:35:00,38.57,38.63,38.57,38.62,397378.0,36.6053,36.6622,36.6053,36.6527,397378.0
2023-09-07 10:40:00,38.62,38.68,38.62,38.67,295728.0,36.6527,36.7097,36.6527,36.7002,295728.0
2023-09-07 10:45:00,38.66,38.69,38.64,38.65,214725.0,36.6907,36.7192,36.6717,36.6812,214725.0
2023-09-07 10:50:00,38.64,38.65,38.6,38.61,635694.0,36.6717,36.6812,36.6338,36.6433,635694.0
2023-09-07 10:55:00,38.61,38.64,38.59,38.63,196685.0,36.6433,36.6717,36.6243,36.6622,196685.0
2023-09-07 11:00:00,38.63,38.65,38.62,38.64,195570.0,36.6622,36.6812,36.6527,36.6717,195570.0
2023-09-07 11:05:00,38.64,38.66,38.63,38.63,130034.0,36.6717,36.6907,36.6622,36.6622,130034.0
2023-09-07 11:10:00,38.63,38.64,38.61,38.63,204533.0,36.6622,36.6717,36.6433,36.6622,204533.0
2023-09-07 11:15:00,38.62,38.64,38.61,38.62,95409.0,36.6527,36.6717,36.6433,36.6527,95409.0
2023-09-07 11:20:00,38.62,38.64,38.61,38.63,80870.0,36.6527,36.6717,36.6433,36.6622,80870.0
2023-09-07 11:25:00,38.63,38.67,38.62,38.65,202133.0,36.6622,36.7002,36.6527,36.6812,202133.0
2023-09-07 11:30:00,38.65,38.68,38.63,38.68,100103.0,36.6812,36.7097,36.6622,36.7097,100103.0
2023-09-07 11:35:00,38.68,38.7,38.67,38.68,444839.0,36.7097,36.7287,36.7002,36.7097,444839.0
2023-09-07 11:40:00,38.68,38.68,38.65,38.66,143380.0,36.7097,36.7097,36.6812,36.6907,143380.0
2023-09-07 11:45:00,38.65,38.66,38.64,38.64,195128.0,36.6812,36.6907,36.6717,36.6717,195128.0
2023-09-07 11:50:00,38.65,38.67,38.64,38.66,161528.0,36.6812,36.7002,36.6717,36.6907,161528.0
2023-09-07 11:55:00,38.65,38.67,38.65,38.66,108639.0,36.6812,36.7002,36.6812,36.6907,108639.0
2023-09-07 12:00:00,38.66,38.69,38.66,38.69,54348.0,36.6907,36.7192,36.6907,36.7192,54348.0
2023-09-07 12:05:00,38.69,38.69,38.67,38.68,81639.0,36.7192,36.7192,36.7002,36.7097,81639.0
2023-09-07 12:10:00,38.67,38.68,38.66,38.68,109219.0,36.7002,36.7097,36.6907,36.7097,109219.0
2023-09-07 12:15:00,38.68,38.69,38.67,38.69,27224.0,36.7097,36.7192,36.7002,36.7192,27224.0
2023-09-07 12:20:00,38.69,38.7,38.67,38.7,94217.0,36.7192,36.7287,36.7002,36.7287,94217.0
2023-09-07 12:25:00,38.7,38.72,38.69,38.7,194622.0,36.7287,36.7477,36.7192,36.7287,194622.0
2023-09-07 12:30:00,38.7,38.71,38.68,38.69,119946.0,36.7287,36.7382,36.7097,36.7192,119946.0
2023-09-07 12:35:00,38.69,38.69,38.66,38.67,72794.0,36.7192,36.7192,36.6907,36.7002,72794.0
2023-09-07 12:40:00,38.68,38.68,38.66,38.66,39583.0,36.7097,36.7097,36.6907,36.6907,39583.0
2023-09-07 12:45:00,38.67,38.68,38.66,38.66,55640.0,36.7002,36.7097,36.6907,36.6907,55640.0
2023-09-07 12:50:00,38.66,38.67,38.65,38.66,66312.0,36.6907,36.7002,36.6812,36.6907,66312.0
2023-09-07 12:55:00,38.67,38.68,38.65,38.65,57450.0,36.7002,36.7097,36.6812,36.6812,57450.0
2023-09-07 13:00:00,38.65,38.68,38.64,38.66,71239.0,36.6812,36.7097,36.6717,36.6907,71239.0
2023-09-07 13:05:00,38.66,38.67,38.63,38.64,57023.0,36.6907,36.7002,36.6622,36.6717,57023.0
2023-09-07 13:10:00,38.64,38.65,38.62,38.64,55067.0,36.6717,36.6812,36.6527,36.6717,55067.0
2023-09-07 13:15:00,38.63,38.67,38.62,38.66,106470.0,36.6622,36.7002,36.6527,36.6907,106470.0
2023-09-07 13:20:00,38.66,38.66,38.65,38.66,94076.0,36.6907,36.6907,36.6812,36.6907,94076.0
2023-09-07 13:25:00,38.66,38.66,38.64,38.65,50829.0,36.6907,36.6907,36.6717,36.6812,50829.0
2023-09-07 13:30:00,38.66,38.67,38.64,38.65,40766.0,36.6907,36.7002,36.6717,36.6812,40766.0
2023-09-07 13:35:00,38.64,38.65,38.62,38.63,175955.0,36.6717,36.6812,36.6527,36.6622,175955.0
2023-09-07 13:40:00,38.63,38.64,38.62,38.64,49050.0,36.6622,36.6717,36.6527,36.6717,49050.0
2023-09-07 13:45:00,38.64,38.65,38.63,38.64,52651.0,36.6717,36.6812,36.6622,36.6717,52651.0
2023-09-07 13:50:00,38.63,38.65,38.63,38.65,9272.0,36.6622,36.6812,36.6622,36.6812,9272.0
2023-09-07 13:55:00,38.65,38.65,38.64,38.64,18359.0,36.6812,36.6812,36.6717,36.6717,18359.0
2023-09-07 14:00:00,38.64,38.65,38.64,38.65,24582.0,36.6717,36.6812,36.6717,36.6812,24582.0
2023-09-07 14:05:00,38.65,38.65,38.63,38.64,100160.0,36.6812,36.6812,36.6622,36.6717,100160.0
2023-09-07 14:10:00,38.64,38.65,38.63,38.64,41731.0,36.6717,36.6812,36.6622,36.6717,41731.0
2023-09-07 14:15:00,38.64,38.65,38.63,38.64,42114.0,36.6717,36.6812,36.6622,36.6717,42114.0
2023-09-07 14:20:00,38.63,38.64,38.63,38.63,46565.0,36.6622,36.6717,36.6622,36.6622,46565.0
2023-09-07 14:25:00,38.63,38.64,38.61,38.61,99830.0,36.6622,36.6717,36.6433,36.6433,99830.0
2023-09-07 14:30:00,38.61,38.62,38.6,38.61,52556.0,36.6433,36.6527,36.6338,36.6433,52556.0
2023-09-07 14:35:00,38.61,38.63,38.6,38.63,60917.0,36.6433,36.6622,36.6338,36.6622,60917.0
2023-09-07 14:40:00,38.62,38.63,38.62,38.63,595012.0,36.6527,36.6622,36.6527,36.6622,595012.0
2023-09-07 14:45:00,38.63,38.64,38.62,38.64,86927.0,36.6622,36.6717,36.6527,36.6717,86927.0
2023-09-07 14:50:00,38.64,38.64,38.63,38.64,45212.0,36.6717,36.6717,36.6622,36.6717,45212.0
2023-09-07 14:55:00,38.64,38.65,38.63,38.65,242352.0,36.6717,36.6812,36.6622,36.6812,242352.0
2023-09-07 15:00:00,38.65,38.65,38.64,38.64,108460.0,36.6812,36.6812,36.6717,36.6717,108460.0
2023-09-07 15:05:00,38.65,38.65,38.62,38.63,124571.0,36.6812,36.6812,36.6527,36.6622,124571.0
2023-09-07 15:10:00,38.63,38.65,38.63,38.65,127735.0,36.6622,36.6812,36.6622,36.6812,127735.0
2023-09-07 15:15:00,38.65,38.66,38.64,38.65,208305.0,36.6812,36.6907,36.6717,36.6812,208305.0
2023-09-07 15:20:00,38.65,38.65,38.64,38.65,40299.0,36.6812,36.6812,36.6717,36.6812,40299.0
2023-09-07 15:25:00,38.65,38.65,38.63,38.65,103617.0,36.6812,36.6812,36.6622,36.6812,103617.0
2023-09-07 15:30:00,38.65,38.65,38.63,38.64,96926.0,36.6812,36.6812,36.6622,36.6717,96926.0
2023-09-07 15:35:00,38.64,38.65,38.62,38.64,673117.0,36.6717,36.6812,36.6527,36.6717,673117.0
2023-09-07 15:40:00,38.64,38.65,38.63,38.65,551562.0,36.6717,36.6812,36.6622,36.6812,551562.0
2023-09-07 15:45:00,38.65,38.67,38.64,38.66,383481.0,36.6812,36.7002,36.6717,36.6907,383481.0
2023-09-07 15:50:00,38.67,38.67,38.64,38.65,712924.0,36.7002,36.7002,36.6717,36.6812,712924.0
2023-09-07 15:55:00,38.65,38.65,38.63,38.65,1806506.0,36.6812,36.6812,36.6622,36.6812,1806506.0
2023-09-08 09:30:00,38.74,38.81,38.7,38.8,566672.0,36.7666,36.8331,36.7287,36.8236,566672.0
2023-09-08 09:35:00,38.8,38.82,38.75,38.75,308407.0,36.8236,36.8426,36.7761,36.7761,308407.0
2023-09-08 09:40:00,38.75,38.75,38.71,38.72,366654.0,36.7761,36.7761,36.7382,36.7477,366654.0
2023-09-08 09:45:00,38.72,38.72,38.67,38.72,400011.0,36.7477,36.7477,36.7002,36.7477,400011.0
2023-09-08 09:50:00,38.71,38.72,38.67,38.68,179156.0,36.7382,36.7477,36.7002,36.7097,179156.0
2023-09-08 09:55:00,38.67,38.69,38.65,38.68,127110.0,36.7002,36.7192,36.6812,36.7097,127110.0
2023-09-08 10:00:00,38.69,38.75,38.69,38.75,244495.0,36.7192,36.7761,36.7192,36.7761,244495.0
2023-09-08 10:05:00,38.75,38.79,38.75,38.76,252376.0,36.7761,36.8141,36.7761,36.7856,252376.0
2023-09-08 10:10:00,38.76,38.82,38.76,38.8,379249.0,36.7856,36.8426,36.7856,36.8236,379249.0
2023-09-08 10:15:00,38.8,38.83,38.79,38.79,195441.0,36.8236,36.8521,36.8141,36.8141,195441.0
2023-09-08 10:20:00,38.79,38.81,38.78,38.8,107743.0,36.8141,36.8331,36.8046,36.8236,107743.0
2023-09-08 10:25:00,38.79,38.8,38.78,38.79,110892.0,36.8141,36.8236,36.8046,36.8141,110892.0
2023-09-08 10:30:00,38.79,38.79,38.74,38.76,331688.0,36.8141,36.8141,36.7666,36.7856,331688.0
2023-09-08 10:35:00,38.76,38.77,38.73,38.73,92717.0,36.7856,36.7951,36.7571,36.7571,92717.0
2023-09-08 10:40:00,38.73,38.75,38.71,38.75,203790.0,36.7571,36.7761,36.7382,36.7761,203790.0
2023-09-08 10:45:00,38.75,38.76,38.73,38.75,162604.0,36.7761,36.7856,36.7571,36.7761,162604.0
2023-09-08 10:50:00,38.75,38.76,38.72,38.73,63085.0,36.7761,36.7856,36.7477,36.7571,63085.0
2023-09-08 10:55:00,38.74,38.76,38.7,38.71,230291.0,36.7666,36.7856,36.7287,36.7382,230291.0
2023-09-08 11:00:00,38.71,38.74,38.7,38.73,103683.0,36.7382,36.7666,36.7287,36.7571,103683.0
2023-09-08 11:05:00,38.74,38.75,38.7,38.71,224799.0,36.7666,36.7761,36.7287,36.7382,224799.0
2023-09-08 11:10:00,38.71,38.75,38.71,38.73,172261.0,36.7382,36.7761,36.7382,36.7571,172261.0
2023-09-08 11:15:00,38.74,38.75,38.73,38.74,201919.0,36.7666,36.7761,36.7571,36.7666,201919.0
2023-09-08 11:20:00,38.74,38.74,38.72,38.74,102848.0,36.7666,36.7666,36.7477,36.7666,102848.0
2023-09-08 11:25:00,38.74,38.76,38.73,38.75,171910.0,36.7666,36.7856,36.7571,36.7761,171910.0
2023-09-08 11:30:00,38.75,38.76,38.74,38.75,108078.0,36.7761,36.7856,36.7666,36.7761,108078.0
2023-09-08 11:35:00,38.74,38.75,38.73,38.74,166204.0,36.7666,36.7761,36.7571,36.7666,166204.0
2023-09-08 11:40:00,38.75,38.75,38.72,38.72,119431.0,36.7761,36.7761,36.7477,36.7477,119431.0
2023-09-08 11:45:00,38.72,38.73,38.71,38.73,81529.0,36.7477,36.7571,36.7382,36.7571,81529.0
2023-09-08 11:50:00,38.73,38.73,38.72,38.73,83045.0,36.7571,36.7571,36.7477,36.7571,83045.0
2023-09-08 11:55:00,38.73,38.74,38.72,38.73,73686.0,36.7571,36.7666,36.7477,36.7571,73686.0
2023-09-08 12:00:00,38.73,38.74,38.71,38.72,79328.0,36.7571,36.7666,36.7382,36.7477,79328.0
2023-09-08 12:05:00,38.73,38.74,38.72,38.73,142071.0,36.7571,36.7666,36.7477,36.7571,142071.0
2023-09-08 12:10:00,38.73,38.75,38.73,38.75,60701.0,36.7571,36.7761,36.7571,36.7761,60701.0
2023-09-08 12:15:00,38.75,38.76,38.74,38.76,57370.0,36.7761,36.7856,36.7666,36.7856,57370.0
2023-09-08 12:20:00,38.76,38.76,38.73,38.74,147526.0,36.7856,36.7856,36.7571,36.7666,147526.0
2023-09-08 12:25:00,38.74,38.74,38.72,38.72,58348.0,36.7666,36.7666,36.7477,36.7477,58348.0
2023-09-08 12:30:00,38.72,38.73,38.69,38.71,185478.0,36.7477,36.7571,36.7192,36.7382,185478.0
2023-09-08 12:35:00,38.71,38.71,38.69,38.69,77826.0,36.7382,36.7382,36.7192,36.7192,77826.0
2023-09-08 12:40:00,38.69,38.72,38.69,38.71,155997.0,36.7192,36.7477,36.7192,36.7382,155997.0
2023-09-08 12:45:00,38.71,38.71,38.69,38.7,160693.0,36.7382,36.7382,36.7192,36.7287,160693.0
2023-09-08 12:50:00,38.7,38.71,38.69,38.7,125556.0,36.7287,36.7382,36.7192,36.7287,125556.0
2023-09-08 12:55:00,38.7,38.71,38.69,38.71,44449.0,36.7287,36.7382,36.7192,36.7382,44449.0
2023-09-08 13:00:00,38.71,38.71,38.68,38.69,66530.0,36.7382,36.7382,36.7097,36.7192,66530.0
2023-09-08 13:05:00,38.69,38.71,38.69,38.7,53203.0,36.7192,36.7382,36.7192,36.7287,53203.0
2023-09-08 13:10:00,38.7,38.71,38.69,38.71,68351.0,36.7287,36.7382,36.7192,36.7382,68351.0
2023-09-08 13:15:00,38.72,38.74,38.71,38.73,62171.0,36.7477,36.7666,36.7382,36.7571,62171.0
2023-09-08 13:20:00,38.74,38.75,38.73,38.74,37580.0,36.7666,36.7761,36.7571,36.7666,37580.0
2023-09-08 13:25:00,38.73,38.74,38.72,38.73,45208.0,36.7571,36.7666,36.7477,36.7571,45208.0
2023-09-08 13:30:00,38.74,38.75,38.73,38.75,102131.0,36.7666,36.7761,36.7571,36.7761,102131.0
2023-09-08 13:35:00,38.76,38.76,38.73,38.75,44759.0,36.7856,36.7856,36.7571,36.7761,44759.0
2023-09-08 13:40:00,38.74,38.75,38.73,38.75,86972.0,36.7666,36.7761,36.7571,36.7761,86972.0
2023-09-08 13:45:00,38.75,38.75,38.73,38.73,68144.0,36.7761,36.7761,36.7571,36.7571,68144.0
2023-09-08 13:50:00,38.73,38.75,38.72,38.73,317319.0,36.7571,36.7761,36.7477,36.7571,317319.0
2023-09-08 13:55:00,38.73,38.75,38.72,38.75,113822.0,36.7571,36.7761,36.7477,36.7761,113822.0
2023-09-08 14:00:00,38.75,38.75,38.74,38.74,52201.0,36.7761,36.7761,36.7666,36.7666,52201.0
2023-09-08 14:05:00,38.75,38.75,38.73,38.74,114426.0,36.7761,36.7761,36.7571,36.7666,114426.0
2023-09-08 14:10:00,38.74,38.74,38.7,38.71,323785.0,36.7666,36.7666,36.7287,36.7382,323785.0
2023-09-08 14:15:00,38.71,38.71,38.69,38.7,80599.0,36.7382,36.7382,36.7192,36.7287,80599.0
2023-09-08 14:20:00,38.7,38.7,38.69,38.7,61558.0,36.7287,36.7287,36.7192,36.7287,61558.0
2023-09-08 14:25:00,38.7,38.72,38.7,38.71,148329.0,36.7287,36.7477,36.7287,36.7382,148329.0
2023-09-08 14:30:00,38.71,38.72,38.7,38.71,32076.0,36.7382,36.7477,36.7287,36.7382,32076.0
2023-09-08 14:35:00,38.71,38.73,38.7,38.71,149755.0,36.7382,36.7571,36.7287,36.7382,149755.0
2023-09-08 14:40:00,38.71,38.72,38.7,38.72,196854.0,36.7382,36.7477,36.7287,36.7477,196854.0
2023-09-08 14:45:00,38.72,38.72,38.7,38.71,71183.0,36.7477,36.7477,36.7287,36.7382,71183.0
2023-09-08 14:50:00,38.71,38.72,38.7,38.71,88631.0,36.7382,36.7477,36.7287,36.7382,88631.0
2023-09-08 14:55:00,38.71,38.72,38.71,38.72,88098.0,36.7382,36.7477,36.7382,36.7477,88098.0
2023-09-08 15:00:00,38.71,38.72,38.69,38.71,155791.0,36.7382,36.7477,36.7192,36.7382,155791.0
2023-09-08 15:05:00,38.7,38.73,38.7,38.73,45167.0,36.7287,36.7571,36.7287,36.7571,45167.0
2023-09-08 15:10:00,38.73,38.73,38.71,38.72,43445.0,36.7571,36.7571,36.7382,36.7477,43445.0
2023-09-08 15:15:00,38.72,38.72,38.71,38.71,40197.0,36.7477,36.7477,36.7382,36.7382,40197.0
2023-09-08 15:20:00,38.72,38.72,38.7,38.72,141290.0,36.7477,36.7477,36.7287,36.7477,141290.0
2023-09-08 15:25:00,38.72,38.72,38.7,38.71,75772.0,36.7477,36.7477,36.7287,36.7382,75772.0
2023-09-08 15:30:00,38.71,38.73,38.7,38.72,208224.0,36.7382,36.7571,36.7287,36.7477,208224.0
2023-09-08 15:35:00,38.72,38.73,38.69,38.71,434204.0,36.7477,36.7571,36.7192,36.7382,434204.0
2023-09-08 15:40:00,38.71,38.71,38.69,38.71,175454.0,36.7382,36.7382,36.7192,36.7382,175454.0
2023-09-08 15:45:00,38.71,38.72,38.7,38.72,199494.0,36.7382,36.7477,36.7287,36.7477,199494.0
2023-09-08 15:50:00,38.72,38.72,38.7,38.7,382743.0,36.7477,36.7477,36.7287,36.7287,382743.0
2023-09-08 15:55:00,38.7,38.73,38.7,38.72,1280339.0,36.7287,36.7571,36.7287,36.7477,1280339.0
2023-09-11 09:30:00,39.14,39.21,39.13,39.16,573822.0,37.1463,37.2127,37.1368,37.1652,573822.0
2023-09-11 09:35:00,39.17,39.18,39.12,39.13,283061.0,37.1747,37.1842,37.1273,37.1368,283061.0
2023-09-11 09:40:00,39.12,39.14,39.06,39.09,279540.0,37.1273,37.1463,37.0703,37.0988,279540.0
2023-09-11 09:45:00,39.09,39.09,39.02,39.04,339617.0,37.0988,37.0988,37.0324,37.0514,339617.0
2023-09-11 09:50:00,39.04,39.04,38.99,39.04,139506.0,37.0514,37.0514,37.0039,37.0514,139506.0
2023-09-11 09:55:00,39.04,39.05,39.0,39.02,247093.0,37.0514,37.0608,37.0134,37.0324,247093.0
2023-09-11 10:00:00,39.01,39.06,39.01,39.04,178868.0,37.0229,37.0703,37.0229,37.0514,178868.0
2023-09-11 10:05:00,39.04,39.09,39.03,39.07,217127.0,37.0514,37.0988,37.0419,37.0798,217127.0
2023-09-11 10:10:00,39.08,39.08,39.04,39.06,91837.0,37.0893,37.0893,37.0514,37.0703,91837.0
2023-09-11 10:15:00,39.07,39.09,39.06,39.08,84827.0,37.0798,37.0988,37.0703,37.0893,84827.0
2023-09-11 10:20:00,39.08,39.11,39.07,39.1,203566.0,37.0893,37.1178,37.0798,37.1083,203566.0
2023-09-11 10:25:00,39.1,39.12,39.09,39.09,264325.0,37.1083,37.1273,37.0988,37.0988,264325.0
2023-09-11 10:30:00,39.09,39.09,39.03,39.04,241948.0,37.0988,37.0988,37.0419,37.0514,241948.0
2023-09-11 10:35:00,39.03,39.06,39.03,39.05,84960.0,37.0419,37.0703,37.0419,37.0608,84960.0
2023-09-11 10:40:00,39.05,39.1,39.05,39.09,164902.0,37.0608,37.1083,37.0608,37.0988,164902.0
2023-09-11 10:45:00,39.09,39.11,39.08,39.1,139242.0,37.0988,37.1178,37.0893,37.1083,139242.0
2023-09-11 10:50:00,39.1,39.11,39.08,39.09,174581.0,37.1083,37.1178,37.0893,37.0988,174581.0
2023-09-11 10:55:00,39.09,39.1,39.06,39.07,166044.0,37.0988,37.1083,37.0703,37.0798,166044.0
2023-09-11 11:00:00,39.07,39.07,39.03,39.06,309186.0,37.0798,37.0798,37.0419,37.0703,309186.0
2023-09-11 11:05:00,39.06,39.07,39.02,39.02,160329.0,37.0703,37.0798,37.0324,37.0324,160329.0
2023-09-11 11:10:00,39.02,39.05,39.02,39.04,102596.0,37.0324,37.0608,37.0324,37.0514,102596.0
2023-09-11 11:15:00,39.03,39.05,39.02,39.05,152620.0,37.0419,37.0608,37.0324,37.0608,152620.0
2023-09-11 11:20:00,39.05,39.07,39.04,39.07,174919.0,37.0608,37.0798,37.0514,37.0798,174919.0
2023-09-11 11:25:00,39.07,39.08,39.06,39.06,348332.0,37.0798,37.0893,37.0703,37.0703,348332.0
2023-09-11 11:30:00,39.06,39.07,39.04,39.05,432445.0,37.0703,37.0798,37.0514,37.0608,432445.0
2023-09-11 11:35:00,39.04,39.06,39.04,39.05,180880.0,37.0514,37.0703,37.0514,37.0608,180880.0
2023-09-11 11:40:00,39.05,39.06,39.02,39.04,205725.0,37.0608,37.0703,37.0324,37.0514,205725.0
2023-09-11 11:45:00,39.04,39.06,39.03,39.05,112589.0,37.0514,37.0703,37.0419,37.0608,112589.0
2023-09-11 11:50:00,39.05,39.06,39.03,39.04,300448.0,37.0608,37.0703,37.0419,37.0514,300448.0
2023-09-11 11:55:00,39.05,39.06,39.03,39.05,196351.0,37.0608,37.0703,37.0419,37.0608,196351.0
2023-09-11 12:00:00,39.05,39.08,39.05,39.07,198708.0,37.0608,37.0893,37.0608,37.0798,198708.0
2023-09-11 12:05:00,39.07,39.09,39.06,39.08,182485.0,37.0798,37.0988,37.0703,37.0893,182485.0
2023-09-11 12:10:00,39.09,39.1,39.08,39.09,116756.0,37.0988,37.1083,37.0893,37.0988,116756.0
2023-09-11 12:15:00,39.09,39.11,39.09,39.09,309007.0,37.0988,37.1178,37.0988,37.0988,309007.0
2023-09-11 12:20:00,39.1,39.11,39.08,39.09,290212.0,37.1083,37.1178,37.0893,37.0988,290212.0
2023-09-11 12:25:00,39.09,39.12,39.08,39.11,213960.0,37.0988,37.1273,37.0893,37.1178,213960.0
2023-09-11 12:30:00,39.1,39.12,39.1,39.11,134160.0,37.1083,37.1273,37.1083,37.1178,134160.0
2023-09-11 12:35:00,39.11,39.11,39.09,39.09,117370.0,37.1178,37.1178,37.0988,37.0988,117370.0
2023-09-11 12:40:00,39.09,39.11,39.09,39.11,144782.0,37.0988,37.1178,37.0988,37.1178,144782.0
2023-09-11 12:45:00,39.11,39.11,39.1,39.11,70033.0,37.1178,37.1178,37.1083,37.1178,70033.0
2023-09-11 12:50:00,39.1,39.12,39.1,39.12,98131.0,37.1083,37.1273,37.1083,37.1273,98131.0
2023-09-11 12:55:00,39.12,39.13,39.11,39.13,69239.0,37.1273,37.1368,37.1178,37.1368,69239.0
2023-09-11 13:00:00,39.13,39.14,39.12,39.13,105501.0,37.1368,37.1463,37.1273,37.1368,105501.0
2023-09-11 13:05:00,39.13,39.14,39.11,39.14,108333.0,37.1368,37.1463,37.1178,37.1463,108333.0
2023-09-11 13:10:00,39.14,39.14,39.12,39.13,31167.0,37.1463,37.1463,37.1273,37.1368,31167.0
2023-09-11 13:15:00,39.13,39.15,39.12,39.15,49986.0,37.1368,37.1558,37.1273,37.1558,49986.0
2023-09-11 13:20:00,39.15,39.15,39.14,39.15,183012.0,37.1558,37.1558,37.1463,37.1558,183012.0
2023-09-11 13:25:00,39.15,39.16,39.14,39.16,88792.0,37.1558,37.1652,37.1463,37.1652,88792.0
2023-09-11 13:30:00,39.16,39.16,39.14,39.15,105353.0,37.1652,37.1652,37.1463,37.1558,105353.0
2023-09-11 13:35:00,39.15,39.16,39.14,39.16,52581.0,37.1558,37.1652,37.1463,37.1652,52581.0
2023-09-11 13:40:00,39.16,39.17,39.15,39.16,97398.0,37.1652,37.1747,37.1558,37.1652,97398.0
2023-09-11 13:45:00,39.15,39.16,39.14,39.15,70195.0,37.1558,37.1652,37.1463,37.1558,70195.0
2023-09-11 13:50:00,39.14,39.16,39.14,39.16,100961.0,37.1463,37.1652,37.1463,37.1652,100961.0
2023-09-11 13:55:00,39.15,39.16,39.14,39.15,91958.0,37.1558,37.1652,37.1463,37.1558,91958.0
2023-09-11 14:00:00,39.16,39.16,39.14,39.15,22752.0,37.1652,37.1652,37.1463,37.1558,22752.0
2023-09-11 14:05:00,39.14,39.15,39.12,39.14,140608.0,37.1463,37.1558,37.1273,37.1463,140608.0
2023-09-11 14:10:00,39.13,39.15,39.13,39.15,78622.0,37.1368,37.1558,37.1368,37.1558,78622.0
2023-09-11 14:15:00,39.15,39.16,39.14,39.16,53909.0,37.1558,37.1652,37.1463,37.1652,53909.0
2023-09-11 14:20:00,39.16,39.16,39.14,39.16,50955.0,37.1652,37.1652,37.1463,37.1652,50955.0
2023-09-11 14:25:00,39.16,39.16,39.14,39.15,510868.0,37.1652,37.1652,37.1463,37.1558,510868.0
2023-09-11 14:30:00,39.15,39.16,39.14,39.15,165564.0,37.1558,37.1652,37.1463,37.1558,165564.0
2023-09-11 14:35:00,39.15,39.16,39.15,39.16,156776.0,37.1558,37.1652,37.1558,37.1652,156776.0
2023-09-11 14:40:00,39.16,39.16,39.15,39.15,144148.0,37.1652,37.1652,37.1558,37.1558,144148.0
2023-09-11 14:45:00,39.15,39.16,39.15,39.16,595905.0,37.1558,37.1652,37.1558,37.1652,595905.0
2023-09-11 14:50:00,39.16,39.16,39.15,39.16,239377.0,37.1652,37.1652,37.1558,37.1652,239377.0
2023-09-11 14:55:00,39.15,39.16,39.14,39.16,299490.0,37.1558,37.1652,37.1463,37.1652,299490.0
2023-09-11 15:00:00,39.16,39.16,39.15,39.16,176581.0,37.1652,37.1652,37.1558,37.1652,176581.0
2023-09-11 15:05:00,39.15,39.16,39.15,39.15,22102.0,37.1558,37.1652,37.1558,37.1558,22102.0
2023-09-11 15:10:00,39.15,39.16,39.14,39.14,130929.0,37.1558,37.1652,37.1463,37.1463,130929.0
2023-09-11 15:15:00,39.15,39.15,39.13,39.15,133863.0,37.1558,37.1558,37.1368,37.1558,133863.0
2023-09-11 15:20:00,39.15,39.17,39.14,39.16,153695.0,37.1558,37.1747,37.1463,37.1652,153695.0
2023-09-11 15:25:00,39.16,39.17,39.16,39.16,408044.0,37.1652,37.1747,37.1652,37.1652,408044.0
2023-09-11 15:30:00,39.17,39.17,39.16,39.16,96541.0,37.1747,37.1747,37.1652,37.1652,96541.0
2023-09-11 15:35:00,39.16,39.17,39.16,39.16,125095.0,37.1652,37.1747,37.1652,37.1652,125095.0
2023-09-11 15:40:00,39.16,39.17,39.16,39.16,197873.0,37.1652,37.1747,37.1652,37.1652,197873.0
2023-09-11 15:45:00,39.16,39.17,39.16,39.16,377499.0,37.1652,37.1747,37.1652,37.1652,377499.0
2023-09-11 15:50:00,39.16,39.17,39.16,39.16,979173.0,37.1652,37.1747,37.1652,37.1652,979173.0
2023-09-11 15:55:00,39.16,39.21,39.16,39.21,2182947.0,37.1652,37.2127,37.1652,37.2127,2182947.0
2023-09-12 09:30:00,38.91,39.01,38.89,39.0,956193.0,36.928,37.0229,36.909,37.0134,956193.0
2023-09-12 09:35:00,39.01,39.07,39.0,39.07,487096.0,37.0229,37.0798,37.0134,37.0798,487096.0
2023-09-12 09:40:00,39.07,39.1,39.06,39.08,377123.0,37.0798,37.1083,37.0703,37.0893,377123.0
2023-09-12 09:45:00,39.09,39.1,39.03,39.04,358929.0,37.0988,37.1083,37.0419,37.0514,358929.0
2023-09-12 09:50:00,39.04,39.07,39.03,39.05,515070.0,37.0514,37.0798,37.0419,37.0608,515070.0
2023-09-12 09:55:00,39.05,39.08,39.05,39.08,326296.0,37.0608,37.0893,37.0608,37.0893,326296.0
2023-09-12 10:00:00,39.08,39.09,39.05,39.08,298397.0,37.0893,37.0988,37.0608,37.0893,298397.0
2023-09-12 10:05:00,39.08,39.1,39.06,39.08,729737.0,37.0893,37.1083,37.0703,37.0893,729737.0
2023-09-12 10:10:00,39.09,39.11,39.07,39.1,814355.0,37.0988,37.1178,37.0798,37.1083,814355.0
2023-09-12 10:15:00,39.11,39.11,39.08,39.09,220154.0,37.1178,37.1178,37.0893,37.0988,220154.0
2023-09-12 10:20:00,39.09,39.09,39.04,39.05,313603.0,37.0988,37.0988,37.0514,37.0608,313603.0
2023-09-12 10:25:00,39.05,39.05,39.01,39.04,375335.0,37.0608,37.0608,37.0229,37.0514,375335.0
2023-09-12 10:30:00,39.03,39.08,39.02,39.07,172792.0,37.0419,37.0893,37.0324,37.0798,172792.0
2023-09-12 10:35:00,39.08,39.09,39.05,39.05,288553.0,37.0893,37.0988,37.0608,37.0608,288553.0
2023-09-12 10:40:00,39.05,39.07,39.04,39.06,398973.0,37.0608,37.0798,37.0514,37.0703,398973.0
2023-09-12 10:45:00,39.05,39.07,39.03,39.04,611621.0,37.0608,37.0798,37.0419,37.0514,611621.0
2023-09-12 10:50:00,39.04,39.04,39.01,39.02,139787.0,37.0514,37.0514,37.0229,37.0324,139787.0
2023-09-12 10:55:00,39.02,39.05,39.02,39.02,161217.0,37.0324,37.0608,37.0324,37.0324,161217.0
2023-09-12 11:00:00,39.02,39.07,39.02,39.06,543809.0,37.0324,37.0798,37.0324,37.0703,543809.0
2023-09-12 11:05:00,39.07,39.07,39.04,39.05,339534.0,37.0798,37.0798,37.0514,37.0608,339534.0
2023-09-12 11:10:00,39.05,39.07,39.04,39.06,108990.0,37.0608,37.0798,37.0514,37.0703,108990.0
2023-09-12 11:15:00,39.06,39.07,39.05,39.07,180316.0,37.0703,37.0798,37.0608,37.0798,180316.0
2023-09-12 11:20:00,39.07,39.08,39.05,39.05,375020.0,37.0798,37.0893,37.0608,37.0608,375020.0
2023-09-12 11:25:00,39.05,39.07,39.03,39.07,153005.0,37.0608,37.0798,37.0419,37.0798,153005.0
2023-09-12 11:30:00,39.07,39.09,39.06,39.08,117978.0,37.0798,37.0988,37.0703,37.0893,117978.0
2023-09-12 11:35:00,39.08,39.09,39.06,39.07,191991.0,37.0893,37.0988,37.0703,37.0798,191991.0
2023-09-12 11:40:00,39.07,39.08,39.06,39.08,45729.0,37.0798,37.0893,37.0703,37.0893,45729.0
2023-09-12 11:45:00,39.08,39.1,39.07,39.09,172925.0,37.0893,37.1083,37.0798,37.0988,172925.0
2023-09-12 11:50:00,39.09,39.1,39.08,39.09,217879.0,37.0988,37.1083,37.0893,37.0988,217879.0
2023-09-12 11:55:00,39.09,39.09,39.07,39.08,176413.0,37.0988,37.0988,37.0798,37.0893,176413.0
2023-09-12 12:00:00,39.09,39.1,39.08,39.1,117911.0,37.0988,37.1083,37.0893,37.1083,117911.0
2023-09-12 12:05:00,39.09,39.11,39.09,39.11,288259.0,37.0988,37.1178,37.0988,37.1178,288259.0
2023-09-12 12:10:00,39.11,39.12,39.1,39.12,152251.0,37.1178,37.1273,37.1083,37.1273,152251.0
2023-09-12 12:15:00,39.11,39.12,39.11,39.12,82818.0,37.1178,37.1273,37.1178,37.1273,82818.0
2023-09-12 12:20:00,39.12,39.13,39.11,39.12,148050.0,37.1273,37.1368,37.1178,37.1273,148050.0
2023-09-12 12:25:00,39.12,39.13,39.11,39.11,201872.0,37.1273,37.1368,37.1178,37.1178,201872.0
2023-09-12 12:30:00,39.12,39.12,39.08,39.08,197854.0,37.1273,37.1273,37.0893,37.0893,197854.0
2023-09-12 12:35:00,39.08,39.09,39.06,39.09,193258.0,37.0893,37.0988,37.0703,37.0988,193258.0
2023-09-12 12:40:00,39.09,39.11,39.08,39.11,101818.0,37.0988,37.1178,37.0893,37.1178,101818.0
2023-09-12 12:45:00,39.11,39.11,39.1,39.11,192831.0,37.1178,37.1178,37.1083,37.1178,192831.0
2023-09-12 12:50:00,39.1,39.11,39.08,39.09,124482.0,37.1083,37.1178,37.0893,37.0988,124482.0
2023-09-12 12:55:00,39.09,39.1,39.08,39.09,383522.0,37.0988,37.1083,37.0893,37.0988,383522.0
2023-09-12 13:00:00,39.09,39.14,39.08,39.14,285750.0,37.0988,37.1463,37.0893,37.1463,285750.0
2023-09-12 13:05:00,39.14,39.15,39.13,39.14,65802.0,37.1463,37.1558,37.1368,37.1463,65802.0
2023-09-12 13:10:00,39.13,39.15,39.11,39.12,197884.0,37.1368,37.1558,37.1178,37.1273,197884.0
2023-09-12 13:15:00,39.12,39.13,39.11,39.13,521090.0,37.1273,37.1368,37.1178,37.1368,521090.0
2023-09-12 13:20:00,39.13,39.19,39.13,39.18,248065.0,37.1368,37.1937,37.1368,37.1842,248065.0
2023-09-12 13:25:00,39.19,39.19,39.17,39.18,167381.0,37.1937,37.1937,37.1747,37.1842,167381.0
2023-09-12 13:30:00,39.18,39.19,39.17,39.18,187044.0,37.1842,37.1937,37.1747,37.1842,187044.0
2023-09-12 13:35:00,39.18,39.19,39.17,39.18,137539.0,37.1842,37.1937,37.1747,37.1842,137539.0
2023-09-12 13:40:00,39.18,39.19,39.14,39.14,145525.0,37.1842,37.1937,37.1463,37.1463,145525.0
2023-09-12 13:45:00,39.15,39.15,39.12,39.14,260426.0,37.1558,37.1558,37.1273,37.1463,260426.0
2023-09-12 13:50:00,39.14,39.15,39.12,39.13,95007.0,37.1463,37.1558,37.1273,37.1368,95007.0
2023-09-12 13:55:00,39.13,39.14,39.12,39.13,131615.0,37.1368,37.1463,37.1273,37.1368,131615.0
2023-09-12 14:00:00,39.12,39.13,39.12,39.13,83940.0,37.1273,37.1368,37.1273,37.1368,83940.0
2023-09-12 14:05:00,39.13,39.14,39.12,39.13,67584.0,37.1368,37.1463,37.1273,37.1368,67584.0
2023-09-12 14:10:00,39.12,39.14,39.12,39.14,107969.0,37.1273,37.1463,37.1273,37.1463,107969.0
2023-09-12 14:15:00,39.14,39.15,39.13,39.14,322597.0,37.1463,37.1558,37.1368,37.1463,322597.0
2023-09-12 14:20:00,39.14,39.15,39.12,39.14,120645.0,37.1463,37.1558,37.1273,37.1463,120645.0
2023-09-12 14:25:00,39.14,39.16,39.13,39.14,443808.0,37.1463,37.1652,37.1368,37.1463,443808.0
2023-09-12 14:30:00,39.14,39.14,39.12,39.14,82646.0,37.1463,37.1463,37.1273,37.1463,82646.0
2023-09-12 14:35:00,39.14,39.14,39.13,39.14,23237.0,37.1463,37.1463,37.1368,37.1463,23237.0
2023-09-12 14:40:00,39.14,39.14,39.12,39.13,307449.0,37.1463,37.1463,37.1273,37.1368,307449.0
2023-09-12 14:45:00,39.13,39.14,39.11,39.13,428852.0,37.1368,37.1463,37.1178,37.1368,428852.0
2023-09-12 14:50:00,39.13,39.13,39.1,39.1,88815.0,37.1368,37.1368,37.1083,37.1083,88815.0
2023-09-12 14:55:00,39.11,39.11,39.09,39.1,545154.0,37.1178,37.1178,37.0988,37.1083,545154.0
2023-09-12 15:00:00,39.09,39.11,39.09,39.09,127540.0,37.0988,37.1178,37.0988,37.0988,127540.0
2023-09-12 15:05:00,39.09,39.11,39.09,39.11,269488.0,37.0988,37.1178,37.0988,37.1178,269488.0
2023-09-12 15:10:00,39.1,39.11,39.1,39.1,71268.0,37.1083,37.1178,37.1083,37.1083,71268.0
2023-09-12 15:15:00,39.11,39.11,39.09,39.09,115489.0,37.1178,37.1178,37.0988,37.0988,115489.0
2023-09-12 15:20:00,39.09,39.1,39.08,39.09,116083.0,37.0988,37.1083,37.0893,37.0988,116083.0
2023-09-12 15:25:00,39.09,39.1,39.08,39.09,111302.0,37.0988,37.1083,37.0893,37.0988,111302.0
2023-09-12 15:30:00,39.1,39.11,39.09,39.09,493352.0,37.1083,37.1178,37.0988,37.0988,493352.0
2023-09-12 15:35:00,39.09,39.1,39.09,39.09,187362.0,37.0988,37.1083,37.0988,37.0988,187362.0
2023-09-12 15:40:00,39.1,39.11,39.09,39.11,237728.0,37.1083,37.1178,37.0988,37.1178,237728.0
2023-09-12 15:45:00,39.1,39.11,39.09,39.1,247586.0,37.1083,37.1178,37.0988,37.1083,247586.0
2023-09-12 15:50:00,39.1,39.11,39.09,39.11,443800.0,37.1083,37.1178,37.0988,37.1178,443800.0
2023-09-12 15:55:00,39.11,39.11,39.07,39.07,1019232.0,37.1178,37.1178,37.0798,37.0798,1019232.0
2023-09-13 09:30:00,39.03,39.1,39.01,39.08,491701.0,37.0419,37.1083,37.0229,37.0893,491701.0
2023-09-13 09:35:00,39.08,39.13,39.07,39.09,208181.0,37.0893,37.1368,37.0798,37.0988,208181.0
2023-09-13 09:40:00,39.09,39.1,39.03,39.07,476767.0,37.0988,37.1083,37.0419,37.0798,476767.0
2023-09-13 09:45:00,39.07,39.07,39.02,39.04,805009.0,37.0798,37.0798,37.0324,37.0514,805009.0
2023-09-13 09:50:00,39.04,39.05,38.99,39.0,1062581.0,37.0514,37.0608,37.0039,37.0134,1062581.0
2023-09-13 09:55:00,38.99,39.06,38.97,39.05,234302.0,37.0039,37.0703,36.9849,37.0608,234302.0
2023-09-13 10:00:00,39.05,39.05,39.0,39.0,502365.0,37.0608,37.0608,37.0134,37.0134,502365.0
2023-09-13 10:05:00,39.0,39.0,38.95,38.99,402279.0,37.0134,37.0134,36.9659,37.0039,402279.0
2023-09-13 10:10:00,38.98,39.01,38.97,38.98,190305.0,36.9944,37.0229,36.9849,36.9944,190305.0
2023-09-13 10:15:00,38.98,38.99,38.95,38.96,166310.0,36.9944,37.0039,36.9659,36.9754,166310.0
2023-09-13 10:20:00,38.96,39.02,38.95,39.01,370503.0,36.9754,37.0324,36.9659,37.0229,370503.0
2023-09-13 10:25:00,39.02,39.04,39.02,39.03,136613.0,37.0324,37.0514,37.0324,37.0419,136613.0
2023-09-13 10:30:00,39.03,39.06,39.02,39.03,300725.0,37.0419,37.0703,37.0324,37.0419,300725.0
2023-09-13 10:35:00,39.04,39.1,39.03,39.09,130377.0,37.0514,37.1083,37.0419,37.0988,130377.0
2023-09-13 10:40:00,39.09,39.13,39.09,39.12,147207.0,37.0988,37.1368,37.0988,37.1273,147207.0
2023-09-13 10:45:00,39.11,39.11,39.08,39.09,190049.0,37.1178,37.1178,37.0893,37.0988,190049.0
2023-09-13 10:50:00,39.09,39.12,39.08,39.12,265068.0,37.0988,37.1273,37.0893,37.1273,265068.0
2023-09-13 10:55:00,39.12,39.12,39.1,39.12,177615.0,37.1273,37.1273,37.1083,37.1273,177615.0
2023-09-13 11:00:00,39.13,39.14,39.1,39.14,239117.0,37.1368,37.1463,37.1083,37.1463,239117.0
2023-09-13 11:05:00,39.14,39.14,39.12,39.13,90596.0,37.1463,37.1463,37.1273,37.1368,90596.0
2023-09-13 11:10:00,39.13,39.14,39.11,39.14,65583.0,37.1368,37.1463,37.1178,37.1463,65583.0
2023-09-13 11:15:00,39.14,39.15,39.13,39.14,360074.0,37.1463,37.1558,37.1368,37.1463,360074.0
2023-09-13 11:20:00,39.14,39.16,39.12,39.15,482525.0,37.1463,37.1652,37.1273,37.1558,482525.0
2023-09-13 11:25:00,39.15,39.15,39.13,39.14,237352.0,37.1558,37.1558,37.1368,37.1463,237352.0
2023-09-13 11:30:00,39.14,39.14,39.1,39.11,288347.0,37.1463,37.1463,37.1083,37.1178,288347.0
2023-09-13 11:35:00,39.12,39.12,39.1,39.11,179807.0,37.1273,37.1273,37.1083,37.1178,179807.0
2023-09-13 11:40:00,39.11,39.12,39.1,39.12,154680.0,37.1178,37.1273,37.1083,37.1273,154680.0
2023-09-13 11:45:00,39.12,39.13,39.11,39.12,210983.0,37.1273,37.1368,37.1178,37.1273,210983.0
2023-09-13 11:50:00,39.11,39.12,39.06,39.09,299923.0,37.1178,37.1273,37.0703,37.0988,299923.0
2023-09-13 11:55:00,39.09,39.11,39.08,39.11,54449.0,37.0988,37.1178,37.0893,37.1178,54449.0
2023-09-13 12:00:00,39.11,39.12,39.09,39.1,229859.0,37.1178,37.1273,37.0988,37.1083,229859.0
2023-09-13 12:05:00,39.1,39.11,39.08,39.08,136789.0,37.1083,37.1178,37.0893,37.0893,136789.0
2023-09-13 12:10:00,39.09,39.09,39.06,39.08,115807.0,37.0988,37.0988,37.0703,37.0893,115807.0
2023-09-13 12:15:00,39.08,39.1,39.07,39.09,246645.0,37.0893,37.1083,37.0798,37.0988,246645.0
2023-09-13 12:20:00,39.09,39.1,39.08,39.09,255483.0,37.0988,37.1083,37.0893,37.0988,255483.0
2023-09-13 12:25:00,39.09,39.1,39.08,39.09,180689.0,37.0988,37.1083,37.0893,37.0988,180689.0
2023-09-13 12:30:00,39.1,39.11,39.09,39.1,128263.0,37.1083,37.1178,37.0988,37.1083,128263.0
2023-09-13 12:35:00,39.09,39.1,39.08,39.09,134233.0,37.0988,37.1083,37.0893,37.0988,134233.0
2023-09-13 12:40:00,39.09,39.09,39.06,39.08,80847.0,37.0988,37.0988,37.0703,37.0893,80847.0
2023-09-13 12:45:00,39.07,39.09,39.07,39.08,209062.0,37.0798,37.0988,37.0798,37.0893,209062.0
2023-09-13 12:50:00,39.07,39.1,39.07,39.09,97658.0,37.0798,37.1083,37.0798,37.0988,97658.0
2023-09-13 12:55:00,39.1,39.11,39.08,39.09,43518.0,37.1083,37.1178,37.0893,37.0988,43518.0
2023-09-13 13:00:00,39.09,39.11,39.09,39.09,120672.0,37.0988,37.1178,37.0988,37.0988,120672.0
2023-09-13 13:05:00,39.09,39.11,39.09,39.11,91998.0,37.0988,37.1178,37.0988,37.1178,91998.0
2023-09-13 13:10:00,39.11,39.12,39.1,39.12,51649.0,37.1178,37.1273,37.1083,37.1273,51649.0
2023-09-13 13:15:00,39.12,39.13,39.11,39.12,104398.0,37.1273,37.1368,37.1178,37.1273,104398.0
2023-09-13 13:20:00,39.12,39.12,39.1,39.11,51866.0,37.1273,37.1273,37.1083,37.1178,51866.0
2023-09-13 13:25:00,39.11,39.12,39.09,39.09,207148.0,37.1178,37.1273,37.0988,37.0988,207148.0
2023-09-13 13:30:00,39.09,39.11,39.08,39.11,144692.0,37.0988,37.1178,37.0893,37.1178,144692.0
2023-09-13 13:35:00,39.1,39.11,39.09,39.09,44063.0,37.1083,37.1178,37.0988,37.0988,44063.0
2023-09-13 13:40:00,39.09,39.1,39.09,39.09,20885.0,37.0988,37.1083,37.0988,37.0988,20885.0
2023-09-13 13:45:00,39.09,39.1,39.09,39.09,37185.0,37.0988,37.1083,37.0988,37.0988,37185.0
2023-09-13 13:50:00,39.09,39.1,39.07,39.08,122356.0,37.0988,37.1083,37.0798,37.0893,122356.0
2023-09-13 13:55:00,39.08,39.09,39.07,39.08,138340.0,37.0893,37.0988,37.0798,37.0893,138340.0
2023-09-13 14:00:00,39.08,39.08,39.06,39.06,105251.0,37.0893,37.0893,37.0703,37.0703,105251.0
2023-09-13 14:05:00,39.06,39.07,39.05,39.06,79246.0,37.0703,37.0798,37.0608,37.0703,79246.0
2023-09-13 14:10:00,39.05,39.08,39.05,39.07,137708.0,37.0608,37.0893,37.0608,37.0798,137708.0
2023-09-13 14:15:00,39.06,39.07,39.05,39.05,117217.0,37.0703,37.0798,37.0608,37.0608,117217.0
2023-09-13 14:20:00,39.06,39.07,39.05,39.07,105612.0,37.0703,37.0798,37.0608,37.0798,105612.0
2023-09-13 14:25:00,39.07,39.07,39.06,39.07,10945.0,37.0798,37.0798,37.0703,37.0798,10945.0
2023-09-13 14:30:00,39.07,39.08,39.06,39.06,82860.0,37.0798,37.0893,37.0703,37.0703,82860.0
2023-09-13 14:35:00,39.06,39.08,39.05,39.08,84085.0,37.0703,37.0893,37.0608,37.0893,84085.0
2023-09-13 14:40:00,39.08,39.08,39.06,39.06,105734.0,37.0893,37.0893,37.0703,37.0703,105734.0
2023-09-13 14:45:00,39.07,39.08,39.05,39.05,120610.0,37.0798,37.0893,37.0608,37.0608,120610.0
2023-09-13 14:50:00,39.05,39.06,39.01,39.02,233464.0,37.0608,37.0703,37.0229,37.0324,233464.0
2023-09-13 14:55:00,39.01,39.04,38.99,39.03,140986.0,37.0229,37.0514,37.0039,37.0419,140986.0
2023-09-13 15:00:00,39.03,39.03,39.0,39.01,161093.0,37.0419,37.0419,37.0134,37.0229,161093.0
2023-09-13 15:05:00,39.01,39.01,38.99,39.0,49798.0,37.0229,37.0229,37.0039,37.0134,49798.0
2023-09-13 15:10:00,38.99,39.01,38.98,38.98,150688.0,37.0039,37.0229,36.9944,36.9944,150688.0
2023-09-13 15:15:00,38.99,39.02,38.98,39.02,233658.0,37.0039,37.0324,36.9944,37.0324,233658.0
2023-09-13 15:20:00,39.02,39.02,39.0,39.02,141144.0,37.0324,37.0324,37.0134,37.0324,141144.0
2023-09-13 15:25:00,39.01,39.02,39.01,39.02,125323.0,37.0229,37.0324,37.0229,37.0324,125323.0
2023-09-13 15:30:00,39.02,39.03,39.01,39.02,81892.0,37.0324,37.0419,37.0229,37.0324,81892.0
2023-09-13 15:35:00,39.02,39.04,39.01,39.04,441769.0,37.0324,37.0514,37.0229,37.0514,441769.0
2023-09-13 15:40:00,39.04,39.04,39.03,39.04,134318.0,37.0514,37.0514,37.0419,37.0514,134318.0
2023-09-13 15:45:00,39.04,39.04,39.02,39.02,179143.0,37.0514,37.0514,37.0324,37.0324,179143.0
2023-09-13 15:50:00,39.02,39.03,39.01,39.03,308723.0,37.0324,37.0419,37.0229,37.0419,308723.0
2023-09-13 15:55:00,39.03,39.04,39.02,39.03,842476.0,37.0419,37.0514,37.0324,37.0419,842476.0
2023-09-14 09:30:00,39.24,39.32,39.23,39.29,510561.0,37.2412,37.3171,37.2317,37.2886,510561.0
2023-09-14 09:35:00,39.29,39.35,39.28,39.34,254203.0,37.2886,37.3456,37.2791,37.3361,254203.0
2023-09-14 09:40:00,39.34,39.35,39.29,39.31,201554.0,37.3361,37.3456,37.2886,37.3076,201554.0
2023-09-14 09:45:00,39.32,39.33,39.25,39.26,189358.0,37.3171,37.3266,37.2507,37.2601,189358.0
2023-09-14 09:50:00,39.26,39.28,39.22,39.24,132485.0,37.2601,37.2791,37.2222,37.2412,132485.0
2023-09-14 09:55:00,39.23,39.25,39.2,39.25,292105.0,37.2317,37.2507,37.2032,37.2507,292105.0
2023-09-14 10:00:00,39.25,39.26,39.16,39.16,259416.0,37.2507,37.2601,37.1652,37.1652,259416.0
2023-09-14 10:05:00,39.16,39.2,39.15,39.17,477001.0,37.1652,37.2032,37.1558,37.1747,477001.0
2023-09-14 10:10:00,39.18,39.2,39.15,39.16,504319.0,37.1842,37.2032,37.1558,37.1652,504319.0
2023-09-14 10:15:00,39.16,39.18,39.13,39.14,550312.0,37.1652,37.1842,37.1368,37.1463,550312.0
2023-09-14 10:20:00,39.14,39.22,39.13,39.21,465878.0,37.1463,37.2222,37.1368,37.2127,465878.0
2023-09-14 10:25:00,39.21,39.23,39.18,39.22,163478.0,37.2127,37.2317,37.1842,37.2222,163478.0
2023-09-14 10:30:00,39.22,39.27,39.21,39.27,558229.0,37.2222,37.2696,37.2127,37.2696,558229.0
2023-09-14 10:35:00,39.27,39.29,39.25,39.29,93949.0,37.2696,37.2886,37.2507,37.2886,93949.0
2023-09-14 10:40:00,39.29,39.33,39.29,39.33,236549.0,37.2886,37.3266,37.2886,37.3266,236549.0
2023-09-14 10:45:00,39.33,39.35,39.32,39.33,643901.0,37.3266,37.3456,37.3171,37.3266,643901.0
2023-09-14 10:50:00,39.33,39.34,39.31,39.34,142021.0,37.3266,37.3361,37.3076,37.3361,142021.0
2023-09-14 10:55:00,39.34,39.34,39.32,39.34,119236.0,37.3361,37.3361,37.3171,37.3361,119236.0
2023-09-14 11:00:00,39.34,39.36,39.33,39.34,193241.0,37.3361,37.3551,37.3266,37.3361,193241.0
2023-09-14 11:05:00,39.35,39.38,39.34,39.37,475061.0,37.3456,37.374,37.3361,37.3645,475061.0
2023-09-14 11:10:00,39.38,39.38,39.36,39.38,117167.0,37.374,37.374,37.3551,37.374,117167.0
2023-09-14 11:15:00,39.38,39.38,39.35,39.36,229443.0,37.374,37.374,37.3456,37.3551,229443.0
2023-09-14 11:20:00,39.37,39.37,39.35,39.36,178394.0,37.3645,37.3645,37.3456,37.3551,178394.0
2023-09-14 11:25:00,39.36,39.38,39.35,39.38,422817.0,37.3551,37.374,37.3456,37.374,422817.0
2023-09-14 11:30:00,39.38,39.38,39.34,39.35,112038.0,37.374,37.374,37.3361,37.3456,112038.0
2023-09-14 11:35:00,39.34,39.35,39.31,39.32,125920.0,37.3361,37.3456,37.3076,37.3171,125920.0
2023-09-14 11:40:00,39.31,39.33,39.3,39.32,135269.0,37.3076,37.3266,37.2981,37.3171,135269.0
2023-09-14 11:45:00,39.32,39.34,39.31,39.34,55452.0,37.3171,37.3361,37.3076,37.3361,55452.0
2023-09-14 11:50:00,39.34,39.35,39.33,39.34,54012.0,37.3361,37.3456,37.3266,37.3361,54012.0
2023-09-14 11:55:00,39.35,39.36,39.34,39.34,335403.0,37.3456,37.3551,37.3361,37.3361,335403.0
2023-09-14 12:00:00,39.35,39.37,39.34,39.35,223901.0,37.3456,37.3645,37.3361,37.3456,223901.0
2023-09-14 12:05:00,39.35,39.36,39.33,39.33,330149.0,37.3456,37.3551,37.3266,37.3266,330149.0
2023-09-14 12:10:00,39.33,39.33,39.3,39.33,135728.0,37.3266,37.3266,37.2981,37.3266,135728.0
2023-09-14 12:15:00,39.33,39.35,39.33,39.34,168373.0,37.3266,37.3456,37.3266,37.3361,168373.0
2023-09-14 12:20:00,39.34,39.35,39.32,39.33,90907.0,37.3361,37.3456,37.3171,37.3266,90907.0
2023-09-14 12:25:00,39.32,39.34,39.31,39.34,226254.0,37.3171,37.3361,37.3076,37.3361,226254.0
2023-09-14 12:30:00,39.33,39.35,39.33,39.34,40945.0,37.3266,37.3456,37.3266,37.3361,40945.0
2023-09-14 12:35:00,39.34,39.35,39.32,39.34,143666.0,37.3361,37.3456,37.3171,37.3361,143666.0
2023-09-14 12:40:00,39.34,39.35,39.34,39.35,9303.0,37.3361,37.3456,37.3361,37.3456,9303.0
2023-09-14 12:45:00,39.34,39.35,39.32,39.34,360796.0,37.3361,37.3456,37.3171,37.3361,360796.0
2023-09-14 12:50:00,39.34,39.36,39.33,39.36,65198.0,37.3361,37.3551,37.3266,37.3551,65198.0
2023-09-14 12:55:00,39.35,39.36,39.34,39.35,21379.0,37.3456,37.3551,37.3361,37.3456,21379.0
2023-09-14 13:00:00,39.34,39.36,39.33,39.33,336216.0,37.3361,37.3551,37.3266,37.3266,336216.0
2023-09-14 13:05:00,39.34,39.34,39.32,39.34,278553.0,37.3361,37.3361,37.3171,37.3361,278553.0
2023-09-14 13:10:00,39.34,39.35,39.33,39.34,117894.0,37.3361,37.3456,37.3266,37.3361,117894.0
2023-09-14 13:15:00,39.34,39.35,39.33,39.34,20368.0,37.3361,37.3456,37.3266,37.3361,20368.0
2023-09-14 13:20:00,39.34,39.36,39.31,39.32,141789.0,37.3361,37.3551,37.3076,37.3171,141789.0
2023-09-14 13:25:00,39.32,39.34,39.3,39.33,266391.0,37.3171,37.3361,37.2981,37.3266,266391.0
2023-09-14 13:30:00,39.33,39.35,39.32,39.34,105098.0,37.3266,37.3456,37.3171,37.3361,105098.0
2023-09-14 13:35:00,39.34,39.35,39.33,39.34,238056.0,37.3361,37.3456,37.3266,37.3361,238056.0
2023-09-14 13:40:00,39.34,39.34,39.32,39.33,349107.0,37.3361,37.3361,37.3171,37.3266,349107.0
2023-09-14 13:45:00,39.34,39.34,39.31,39.31,193806.0,37.3361,37.3361,37.3076,37.3076,193806.0
2023-09-14 13:50:00,39.32,39.32,39.3,39.32,177894.0,37.3171,37.3171,37.2981,37.3171,177894.0
2023-09-14 13:55:00,39.32,39.32,39.3,39.31,107814.0,37.3171,37.3171,37.2981,37.3076,107814.0
2023-09-14 14:00:00,39.32,39.32,39.29,39.3,407191.0,37.3171,37.3171,37.2886,37.2981,407191.0
2023-09-14 14:05:00,39.3,39.32,39.3,39.32,47432.0,37.2981,37.3171,37.2981,37.3171,47432.0
2023-09-14 14:10:00,39.32,39.32,39.3,39.31,61665.0,37.3171,37.3171,37.2981,37.3076,61665.0
2023-09-14 14:15:00,39.31,39.31,39.29,39.3,54318.0,37.3076,37.3076,37.2886,37.2981,54318.0
2023-09-14 14:20:00,39.29,39.31,39.29,39.3,74211.0,37.2886,37.3076,37.2886,37.2981,74211.0
2023-09-14 14:25:00,39.3,39.31,39.29,39.3,73203.0,37.2981,37.3076,37.2886,37.2981,73203.0
2023-09-14 14:30:00,39.3,39.3,39.28,39.3,883780.0,37.2981,37.2981,37.2791,37.2981,883780.0
2023-09-14 14:35:00,39.3,39.32,39.29,39.32,83462.0,37.2981,37.3171,37.2886,37.3171,83462.0
2023-09-14 14:40:00,39.31,39.33,39.31,39.33,169661.0,37.3076,37.3266,37.3076,37.3266,169661.0
2023-09-14 14:45:00,39.32,39.33,39.3,39.31,406358.0,37.3171,37.3266,37.2981,37.3076,406358.0
2023-09-14 14:50:00,39.31,39.31,39.3,39.3,58219.0,37.3076,37.3076,37.2981,37.2981,58219.0
2023-09-14 14:55:00,39.31,39.31,39.3,39.31,31008.0,37.3076,37.3076,37.2981,37.3076,31008.0
2023-09-14 15:00:00,39.3,39.33,39.3,39.33,155905.0,37.2981,37.3266,37.2981,37.3266,155905.0
2023-09-14 15:05:00,39.33,39.33,39.32,39.32,110009.0,37.3266,37.3266,37.3171,37.3171,110009.0
2023-09-14 15:10:00,39.32,39.33,39.32,39.33,116751.0,37.3171,37.3266,37.3171,37.3266,116751.0
2023-09-14 15:15:00,39.32,39.33,39.32,39.33,151549.0,37.3171,37.3266,37.3171,37.3266,151549.0
2023-09-14 15:20:00,39.32,39.33,39.31,39.31,232592.0,37.3171,37.3266,37.3076,37.3076,232592.0
2023-09-14 15:25:00,39.31,39.32,39.3,39.3,132758.0,37.3076,37.3171,37.2981,37.2981,132758.0
2023-09-14 15:30:00,39.3,39.31,39.28,39.28,470817.0,37.2981,37.3076,37.2791,37.2791,470817.0
2023-09-14 15:35:00,39.28,39.31,39.28,39.3,238386.0,37.2791,37.3076,37.2791,37.2981,238386.0
2023-09-14 15:40:00,39.3,39.32,39.29,39.32,574871.0,37.2981,37.3171,37.2886,37.3171,574871.0
2023-09-14 15:45:00,39.32,39.32,39.29,39.3,553956.0,37.3171,37.3171,37.2886,37.2981,553956.0
2023-09-14 15:50:00,39.3,39.3,39.28,39.29,743890.0,37.2981,37.2981,37.2791,37.2886,743890.0
2023-09-14 15:55:00,39.29,39.29,39.27,39.28,1392879.0,37.2886,37.2886,37.2696,37.2791,1392879.0
2023-09-15 09:30:00,39.29,39.34,39.25,39.34,772878.0,37.2886,37.3361,37.2507,37.3361,772878.0
2023-09-15 09:35:00,39.33,39.34,39.3,39.33,441103.0,37.3266,37.3361,37.2981,37.3266,441103.0
2023-09-15 09:40:00,39.33,39.33,39.28,39.3,767008.0,37.3266,37.3266,37.2791,37.2981,767008.0
2023-09-15 09:45:00,39.3,39.31,39.22,39.23,510469.0,37.2981,37.3076,37.2222,37.2317,510469.0
2023-09-15 09:50:00,39.23,39.25,39.21,39.25,467538.0,37.2317,37.2507,37.2127,37.2507,467538.0
2023-09-15 09:55:00,39.26,39.28,39.24,39.27,550998.0,37.2601,37.2791,37.2412,37.2696,550998.0
2023-09-15 10:00:00,39.28,39.36,39.28,39.32,520350.0,37.2791,37.3551,37.2791,37.3171,520350.0
2023-09-15 10:05:00,39.32,39.35,39.29,39.3,284835.0,37.3171,37.3456,37.2886,37.2981,284835.0
2023-09-15 10:10:00,39.3,39.32,39.25,39.26,311915.0,37.2981,37.3171,37.2507,37.2601,311915.0
2023-09-15 10:15:00,39.26,39.3,39.24,39.3,443949.0,37.2601,37.2981,37.2412,37.2981,443949.0
2023-09-15 10:20:00,39.29,39.31,39.26,39.29,320687.0,37.2886,37.3076,37.2601,37.2886,320687.0
2023-09-15 10:25:00,39.29,39.3,39.27,39.29,620957.0,37.2886,37.2981,37.2696,37.2886,620957.0
2023-09-15 10:30:00,39.28,39.28,39.24,39.26,182765.0,37.2791,37.2791,37.2412,37.2601,182765.0
2023-09-15 10:35:00,39.25,39.28,39.24,39.27,222221.0,37.2507,37.2791,37.2412,37.2696,222221.0
2023-09-15 10:40:00,39.27,39.28,39.23,39.23,202345.0,37.2696,37.2791,37.2317,37.2317,202345.0
2023-09-15 10:45:00,39.23,39.25,39.21,39.22,374626.0,37.2317,37.2507,37.2127,37.2222,374626.0
2023-09-15 10:50:00,39.21,39.22,39.16,39.18,312086.0,37.2127,37.2222,37.1652,37.1842,312086.0
2023-09-15 10:55:00,39.18,39.19,39.15,39.16,188569.0,37.1842,37.1937,37.1558,37.1652,188569.0
2023-09-15 11:00:00,39.16,39.18,39.15,39.16,491104.0,37.1652,37.1842,37.1558,37.1652,491104.0
2023-09-15 11:05:00,39.16,39.17,39.14,39.17,132858.0,37.1652,37.1747,37.1463,37.1747,132858.0
2023-09-15 11:10:00,39.16,39.19,39.16,39.18,299417.0,37.1652,37.1937,37.1652,37.1842,299417.0
2023-09-15 11:15:00,39.18,39.19,39.17,39.19,116269.0,37.1842,37.1937,37.1747,37.1937,116269.0
2023-09-15 11:20:00,39.19,39.2,39.17,39.18,359930.0,37.1937,37.2032,37.1747,37.1842,359930.0
2023-09-15 11:25:00,39.19,39.2,39.17,39.19,428773.0,37.1937,37.2032,37.1747,37.1937,428773.0
2023-09-15 11:30:00,39.19,39.2,39.15,39.16,188004.0,37.1937,37.2032,37.1558,37.1652,188004.0
2023-09-15 11:35:00,39.16,39.17,39.15,39.16,90205.0,37.1652,37.1747,37.1558,37.1652,90205.0
2023-09-15 11:40:00,39.16,39.17,39.14,39.16,120523.0,37.1652,37.1747,37.1463,37.1652,120523.0
2023-09-15 11:45:00,39.16,39.19,39.14,39.17,203593.0,37.1652,37.1937,37.1463,37.1747,203593.0
2023-09-15 11:50:00,39.17,39.19,39.17,39.18,276531.0,37.1747,37.1937,37.1747,37.1842,276531.0
2023-09-15 11:55:00,39.17,39.19,39.16,39.18,640846.0,37.1747,37.1937,37.1652,37.1842,640846.0
2023-09-15 12:00:00,39.18,39.2,39.17,39.19,364835.0,37.1842,37.2032,37.1747,37.1937,364835.0
2023-09-15 12:05:00,39.2,39.21,39.19,39.2,179428.0,37.2032,37.2127,37.1937,37.2032,179428.0
2023-09-15 12:10:00,39.21,39.21,39.18,39.2,308489.0,37.2127,37.2127,37.1842,37.2032,308489.0
2023-09-15 12:15:00,39.2,39.21,39.18,39.2,196044.0,37.2032,37.2127,37.1842,37.2032,196044.0
2023-09-15 12:20:00,39.2,39.21,39.19,39.2,214237.0,37.2032,37.2127,37.1937,37.2032,214237.0
2023-09-15 12:25:00,39.2,39.2,39.18,39.19,260767.0,37.2032,37.2032,37.1842,37.1937,260767.0
2023-09-15 12:30:00,39.18,39.2,39.18,39.2,190774.0,37.1842,37.2032,37.1842,37.2032,190774.0
2023-09-15 12:35:00,39.2,39.21,39.19,39.21,235603.0,37.2032,37.2127,37.1937,37.2127,235603.0
2023-09-15 12:40:00,39.21,39.22,39.2,39.22,170713.0,37.2127,37.2222,37.2032,37.2222,170713.0
2023-09-15 12:45:00,39.22,39.22,39.2,39.21,152091.0,37.2222,37.2222,37.2032,37.2127,152091.0
2023-09-15 12:50:00,39.21,39.22,39.19,39.2,211469.0,37.2127,37.2222,37.1937,37.2032,211469.0
2023-09-15 12:55:00,39.2,39.2,39.18,39.19,96708.0,37.2032,37.2032,37.1842,37.1937,96708.0
2023-09-15 13:00:00,39.19,39.2,39.15,39.15,174665.0,37.1937,37.2032,37.1558,37.1558,174665.0
2023-09-15 13:05:00,39.15,39.16,39.14,39.15,48091.0,37.1558,37.1652,37.1463,37.1558,48091.0
2023-09-15 13:10:00,39.15,39.15,39.11,39.12,2187153.0,37.1558,37.1558,37.1178,37.1273,2187153.0
2023-09-15 13:15:00,39.12,39.13,39.11,39.12,214334.0,37.1273,37.1368,37.1178,37.1273,214334.0
2023-09-15 13:20:00,39.11,39.12,39.11,39.11,161880.0,37.1178,37.1273,37.1178,37.1178,161880.0
2023-09-15 13:25:00,39.11,39.12,39.1,39.12,153951.0,37.1178,37.1273,37.1083,37.1273,153951.0
2023-09-15 13:30:00,39.12,39.13,39.1,39.13,196571.0,37.1273,37.1368,37.1083,37.1368,196571.0
2023-09-15 13:35:00,39.13,39.15,39.12,39.15,120808.0,37.1368,37.1558,37.1273,37.1558,120808.0
2023-09-15 13:40:00,39.15,39.16,39.14,39.16,302212.0,37.1558,37.1652,37.1463,37.1652,302212.0
2023-09-15 13:45:00,39.16,39.17,39.15,39.17,266576.0,37.1652,37.1747,37.1558,37.1747,266576.0
2023-09-15 13:50:00,39.17,39.18,39.16,39.18,140733.0,37.1747,37.1842,37.1652,37.1842,140733.0
2023-09-15 13:55:00,39.18,39.18,39.16,39.17,326557.0,37.1842,37.1842,37.1652,37.1747,326557.0
2023-09-15 14:00:00,39.17,39.17,39.16,39.16,199657.0,37.1747,37.1747,37.1652,37.1652,199657.0
2023-09-15 14:05:00,39.16,39.17,39.15,39.16,174554.0,37.1652,37.1747,37.1558,37.1652,174554.0
2023-09-15 14:10:00,39.16,39.16,39.14,39.14,86699.0,37.1652,37.1652,37.1463,37.1463,86699.0
2023-09-15 14:15:00,39.14,39.15,39.14,39.14,137603.0,37.1463,37.1558,37.1463,37.1463,137603.0
2023-09-15 14:20:00,39.14,39.15,39.14,39.15,76841.0,37.1463,37.1558,37.1463,37.1558,76841.0
2023-09-15 14:25:00,39.15,39.15,39.13,39.14,87776.0,37.1558,37.1558,37.1368,37.1463,87776.0
2023-09-15 14:30:00,39.14,39.14,39.13,39.13,29302.0,37.1463,37.1463,37.1368,37.1368,29302.0
2023-09-15 14:35:00,39.14,39.15,39.13,39.15,205501.0,37.1463,37.1558,37.1368,37.1558,205501.0
2023-09-15 14:40:00,39.15,39.15,39.14,39.15,63872.0,37.1558,37.1558,37.1463,37.1558,63872.0
2023-09-15 14:45:00,39.15,39.15,39.13,39.14,194857.0,37.1558,37.1558,37.1368,37.1463,194857.0
2023-09-15 14:50:00,39.15,39.15,39.12,39.13,102490.0,37.1558,37.1558,37.1273,37.1368,102490.0
2023-09-15 14:55:00,39.13,39.14,39.13,39.14,36717.0,37.1368,37.1463,37.1368,37.1463,36717.0
2023-09-15 15:00:00,39.13,39.14,39.12,39.13,82429.0,37.1368,37.1463,37.1273,37.1368,82429.0
2023-09-15 15:05:00,39.13,39.13,39.11,39.12,206416.0,37.1368,37.1368,37.1178,37.1273,206416.0
2023-09-15 15:10:00,39.12,39.13,39.11,39.13,80165.0,37.1273,37.1368,37.1178,37.1368,80165.0
2023-09-15 15:15:00,39.13,39.14,39.12,39.14,107943.0,37.1368,37.1463,37.1273,37.1463,107943.0
2023-09-15 15:20:00,39.14,39.14,39.11,39.12,228949.0,37.1463,37.1463,37.1178,37.1273,228949.0
2023-09-15 15:25:00,39.12,39.14,39.11,39.13,178680.0,37.1273,37.1463,37.1178,37.1368,178680.0
2023-09-15 15:30:00,39.13,39.14,39.11,39.11,177627.0,37.1368,37.1463,37.1178,37.1178,177627.0
2023-09-15 15:35:00,39.12,39.12,39.1,39.1,262560.0,37.1273,37.1273,37.1083,37.1083,262560.0
2023-09-15 15:40:00,39.1,39.11,39.1,39.11,297347.0,37.1083,37.1178,37.1083,37.1178,297347.0
2023-09-15 15:45:00,39.1,39.11,39.09,39.11,383130.0,37.1083,37.1178,37.0988,37.1178,383130.0
2023-09-15 15:50:00,39.11,39.12,39.09,39.12,523705.0,37.1178,37.1273,37.0988,37.1273,523705.0
2023-09-15 15:55:00,39.12,39.14,39.1,39.13,1458997.0,37.1273,37.1463,37.1083,37.1368,1458997.0
2023-09-18 09:30:00,39.01,39.01,38.9,38.95,677877.0,37.0229,37.0229,36.9185,36.9659,677877.0
2023-09-18 09:35:00,38.95,38.96,38.91,38.94,466271.0,36.9659,36.9754,36.928,36.9564,466271.0
2023-09-18 09:40:00,38.94,38.96,38.9,38.93,415063.0,36.9564,36.9754,36.9185,36.947,415063.0
2023-09-18 09:45:00,38.93,38.95,38.9,38.93,373507.0,36.947,36.9659,36.9185,36.947,373507.0
2023-09-18 09:50:00,38.92,38.97,38.91,38.95,455464.0,36.9375,36.9849,36.928,36.9659,455464.0
2023-09-18 09:55:00,38.94,38.96,38.92,38.96,449919.0,36.9564,36.9754,36.9375,36.9754,449919.0
2023-09-18 10:00:00,38.96,39.0,38.95,38.97,593162.0,36.9754,37.0134,36.9659,36.9849,593162.0
2023-09-18 10:05:00,38.96,38.98,38.93,38.97,433819.0,36.9754,36.9944,36.947,36.9849,433819.0
2023-09-18 10:10:00,38.98,39.03,38.97,39.02,272760.0,36.9944,37.0419,36.9849,37.0324,272760.0
2023-09-18 10:15:00,39.02,39.05,39.02,39.03,196801.0,37.0324,37.0608,37.0324,37.0419,196801.0
2023-09-18 10:20:00,39.03,39.05,39.02,39.04,139379.0,37.0419,37.0608,37.0324,37.0514,139379.0
2023-09-18 10:25:00,39.04,39.05,39.02,39.04,451415.0,37.0514,37.0608,37.0324,37.0514,451415.0
2023-09-18 10:30:00,39.04,39.07,39.03,39.07,181075.0,37.0514,37.0798,37.0419,37.0798,181075.0
2023-09-18 10:35:00,39.07,39.09,39.03,39.03,372336.0,37.0798,37.0988,37.0419,37.0419,372336.0
2023-09-18 10:40:00,39.04,39.05,39.02,39.05,130938.0,37.0514,37.0608,37.0324,37.0608,130938.0
2023-09-18 10:45:00,39.05,39.06,39.04,39.05,213738.0,37.0608,37.0703,37.0514,37.0608,213738.0
2023-09-18 10:50:00,39.04,39.05,39.02,39.03,128130.0,37.0514,37.0608,37.0324,37.0419,128130.0
2023-09-18 10:55:00,39.02,39.04,39.02,39.02,174164.0,37.0324,37.0514,37.0324,37.0324,174164.0
2023-09-18 11:00:00,39.02,39.03,39.0,39.02,147067.0,37.0324,37.0419,37.0134,37.0324,147067.0
2023-09-18 11:05:00,39.02,39.02,39.0,39.0,131612.0,37.0324,37.0324,37.0134,37.0134,131612.0
2023-09-18 11:10:00,39.01,39.02,38.99,39.0,133446.0,37.0229,37.0324,37.0039,37.0134,133446.0
2023-09-18 11:15:00,39.0,39.03,39.0,39.02,137201.0,37.0134,37.0419,37.0134,37.0324,137201.0
2023-09-18 11:20:00,39.02,39.03,39.01,39.02,114906.0,37.0324,37.0419,37.0229,37.0324,114906.0
2023-09-18 11:25:00,39.02,39.04,39.02,39.04,39332.0,37.0324,37.0514,37.0324,37.0514,39332.0
2023-09-18 11:30:00,39.04,39.08,39.03,39.07,271387.0,37.0514,37.0893,37.0419,37.0798,271387.0
2023-09-18 11:35:00,39.07,39.08,39.05,39.07,328379.0,37.0798,37.0893,37.0608,37.0798,328379.0
2023-09-18 11:40:00,39.07,39.09,39.07,39.09,136178.0,37.0798,37.0988,37.0798,37.0988,136178.0
2023-09-18 11:45:00,39.08,39.1,39.07,39.09,139685.0,37.0893,37.1083,37.0798,37.0988,139685.0
2023-09-18 11:50:00,39.08,39.11,39.08,39.09,203755.0,37.0893,37.1178,37.0893,37.0988,203755.0
2023-09-18 11:55:00,39.08,39.1,39.08,39.08,232406.0,37.0893,37.1083,37.0893,37.0893,232406.0
2023-09-18 12:00:00,39.09,39.1,39.08,39.09,215435.0,37.0988,37.1083,37.0893,37.0988,215435.0
2023-09-18 12:05:00,39.09,39.09,39.06,39.07,157570.0,37.0988,37.0988,37.0703,37.0798,157570.0
2023-09-18 12:10:00,39.07,39.07,39.06,39.07,40061.0,37.0798,37.0798,37.0703,37.0798,40061.0
2023-09-18 12:15:00,39.07,39.08,39.05,39.07,155156.0,37.0798,37.0893,37.0608,37.0798,155156.0
2023-09-18 12:20:00,39.07,39.07,39.05,39.06,94537.0,37.0798,37.0798,37.0608,37.0703,94537.0
2023-09-18 12:25:00,39.05,39.07,39.05,39.06,118610.0,37.0608,37.0798,37.0608,37.0703,118610.0
2023-09-18 12:30:00,39.06,39.08,39.06,39.07,85469.0,37.0703,37.0893,37.0703,37.0798,85469.0
2023-09-18 12:35:00,39.07,39.08,39.05,39.06,105937.0,37.0798,37.0893,37.0608,37.0703,105937.0
2023-09-18 12:40:00,39.07,39.07,39.06,39.07,13302.0,37.0798,37.0798,37.0703,37.0798,13302.0
2023-09-18 12:45:00,39.07,39.08,39.07,39.08,43035.0,37.0798,37.0893,37.0798,37.0893,43035.0
2023-09-18 12:50:00,39.08,39.08,39.07,39.07,48332.0,37.0893,37.0893,37.0798,37.0798,48332.0
2023-09-18 12:55:00,39.07,39.08,39.05,39.06,142959.0,37.0798,37.0893,37.0608,37.0703,142959.0
2023-09-18 13:00:00,39.06,39.08,39.05,39.08,120559.0,37.0703,37.0893,37.0608,37.0893,120559.0
2023-09-18 13:05:00,39.08,39.09,39.07,39.08,67578.0,37.0893,37.0988,37.0798,37.0893,67578.0
2023-09-18 13:10:00,39.08,39.09,39.07,39.09,40754.0,37.0893,37.0988,37.0798,37.0988,40754.0
2023-09-18 13:15:00,39.08,39.09,39.07,39.09,75822.0,37.0893,37.0988,37.0798,37.0988,75822.0
2023-09-18 13:20:00,39.09,39.1,39.08,39.09,31952.0,37.0988,37.1083,37.0893,37.0988,31952.0
2023-09-18 13:25:00,39.1,39.11,39.08,39.09,111460.0,37.1083,37.1178,37.0893,37.0988,111460.0
2023-09-18 13:30:00,39.09,39.1,39.08,39.1,84994.0,37.0988,37.1083,37.0893,37.1083,84994.0
2023-09-18 13:35:00,39.1,39.11,39.08,39.09,71150.0,37.1083,37.1178,37.0893,37.0988,71150.0
2023-09-18 13:40:00,39.09,39.09,39.08,39.09,15043.0,37.0988,37.0988,37.0893,37.0988,15043.0
2023-09-18 13:45:00,39.09,39.09,39.08,39.09,161300.0,37.0988,37.0988,37.0893,37.0988,161300.0
2023-09-18 13:50:00,39.08,39.09,39.07,39.08,150177.0,37.0893,37.0988,37.0798,37.0893,150177.0
2023-09-18 13:55:00,39.08,39.08,39.06,39.07,33638.0,37.0893,37.0893,37.0703,37.0798,33638.0
2023-09-18 14:00:00,39.07,39.08,39.06,39.08,40368.0,37.0798,37.0893,37.0703,37.0893,40368.0
2023-09-18 14:05:00,39.07,39.08,39.06,39.07,26517.0,37.0798,37.0893,37.0703,37.0798,26517.0
2023-09-18 14:10:00,39.06,39.07,39.06,39.07,57757.0,37.0703,37.0798,37.0703,37.0798,57757.0
2023-09-18 14:15:00,39.07,39.07,39.05,39.05,77355.0,37.0798,37.0798,37.0608,37.0608,77355.0
2023-09-18 14:20:00,39.05,39.07,39.05,39.07,43623.0,37.0608,37.0798,37.0608,37.0798,43623.0
2023-09-18 14:25:00,39.06,39.07,39.05,39.05,28231.0,37.0703,37.0798,37.0608,37.0608,28231.0
2023-09-18 14:30:00,39.05,39.07,39.05,39.06,47397.0,37.0608,37.0798,37.0608,37.0703,47397.0
2023-09-18 14:35:00,39.07,39.07,39.06,39.07,34993.0,37.0798,37.0798,37.0703,37.0798,34993.0
2023-09-18 14:40:00,39.07,39.07,39.06,39.06,46895.0,37.0798,37.0798,37.0703,37.0703,46895.0
2023-09-18 14:45:00,39.07,39.07,39.06,39.07,50868.0,37.0798,37.0798,37.0703,37.0798,50868.0
2023-09-18 14:50:00,39.07,39.07,39.03,39.04,142820.0,37.0798,37.0798,37.0419,37.0514,142820.0
2023-09-18 14:55:00,39.03,39.06,39.03,39.06,123253.0,37.0419,37.0703,37.0419,37.0703,123253.0
2023-09-18 15:00:00,39.05,39.06,39.04,39.05,104054.0,37.0608,37.0703,37.0514,37.0608,104054.0
2023-09-18 15:05:00,39.05,39.06,39.04,39.05,155450.0,37.0608,37.0703,37.0514,37.0608,155450.0
2023-09-18 15:10:00,39.05,39.06,39.05,39.05,26008.0,37.0608,37.0703,37.0608,37.0608,26008.0
2023-09-18 15:15:00,39.05,39.06,39.05,39.05,153409.0,37.0608,37.0703,37.0608,37.0608,153409.0
2023-09-18 15:20:00,39.05,39.06,39.03,39.03,253882.0,37.0608,37.0703,37.0419,37.0419,253882.0
2023-09-18 15:25:00,39.04,39.05,39.03,39.05,294837.0,37.0514,37.0608,37.0419,37.0608,294837.0
2023-09-18 15:30:00,39.05,39.05,39.03,39.04,148912.0,37.0608,37.0608,37.0419,37.0514,148912.0
2023-09-18 15:35:00,39.04,39.04,39.03,39.04,159036.0,37.0514,37.0514,37.0419,37.0514,159036.0
2023-09-18 15:40:00,39.04,39.06,39.03,39.05,346477.0,37.0514,37.0703,37.0419,37.0608,346477.0
2023-09-18 15:45:00,39.05,39.07,39.05,39.07,232173.0,37.0608,37.0798,37.0608,37.0798,232173.0
2023-09-18 15:50:00,39.07,39.07,39.05,39.05,398386.0,37.0798,37.0798,37.0608,37.0608,398386.0
2023-09-18 15:55:00,39.06,39.09,39.05,39.09,795785.0,37.0703,37.0988,37.0608,37.0988,795785.0
2023-09-19 09:30:00,38.91,38.95,38.87,38.94,347944.0,36.928,36.9659,36.89,36.9564,347944.0
2023-09-19 09:35:00,38.94,38.96,38.92,38.95,321284.0,36.9564,36.9754,36.9375,36.9659,321284.0
2023-09-19 09:40:00,38.95,38.98,38.93,38.95,146554.0,36.9659,36.9944,36.947,36.9659,146554.0
2023-09-19 09:45:00,38.96,38.98,38.94,38.97,128840.0,36.9754,36.9944,36.9564,36.9849,128840.0
2023-09-19 09:50:00,38.96,38.97,38.92,38.95,253178.0,36.9754,36.9849,36.9375,36.9659,253178.0
2023-09-19 09:55:00,38.94,38.95,38.91,38.91,137283.0,36.9564,36.9659,36.928,36.928,137283.0
2023-09-19 10:00:00,38.91,38.91,38.86,38.87,250316.0,36.928,36.928,36.8805,36.89,250316.0
2023-09-19 10:05:00,38.87,38.88,38.86,38.88,239139.0,36.89,36.8995,36.8805,36.8995,239139.0
2023-09-19 10:10:00,38.88,38.89,38.85,38.88,392602.0,36.8995,36.909,36.871,36.8995,392602.0
2023-09-19 10:15:00,38.87,38.88,38.84,38.85,419604.0,36.89,36.8995,36.8615,36.871,419604.0
2023-09-19 10:20:00,38.85,38.88,38.84,38.87,505673.0,36.871,36.8995,36.8615,36.89,505673.0
2023-09-19 10:25:00,38.87,38.88,38.85,38.87,168129.0,36.89,36.8995,36.871,36.89,168129.0
2023-09-19 10:30:00,38.87,38.87,38.84,38.84,255887.0,36.89,36.89,36.8615,36.8615,255887.0
2023-09-19 10:35:00,38.85,38.87,38.83,38.84,272121.0,36.871,36.89,36.8521,36.8615,272121.0
2023-09-19 10:40:00,38.84,38.86,38.82,38.86,273743.0,36.8615,36.8805,36.8426,36.8805,273743.0
2023-09-19 10:45:00,38.86,38.87,38.84,38.84,136506.0,36.8805,36.89,36.8615,36.8615,136506.0
2023-09-19 10:50:00,38.84,38.85,38.83,38.84,166347.0,36.8615,36.871,36.8521,36.8615,166347.0
2023-09-19 10:55:00,38.84,38.86,38.83,38.84,289691.0,36.8615,36.8805,36.8521,36.8615,289691.0
2023-09-19 11:00:00,38.84,38.84,38.82,38.84,292825.0,36.8615,36.8615,36.8426,36.8615,292825.0
2023-09-19 11:05:00,38.84,38.85,38.83,38.83,197313.0,36.8615,36.871,36.8521,36.8521,197313.0
2023-09-19 11:10:00,38.84,38.85,38.83,38.85,218886.0,36.8615,36.871,36.8521,36.871,218886.0
2023-09-19 11:15:00,38.85,38.86,38.82,38.83,363361.0,36.871,36.8805,36.8426,36.8521,363361.0
2023-09-19 11:20:00,38.83,38.84,38.81,38.81,179204.0,36.8521,36.8615,36.8331,36.8331,179204.0
2023-09-19 11:25:00,38.82,38.83,38.8,38.83,255542.0,36.8426,36.8521,36.8236,36.8521,255542.0
2023-09-19 11:30:00,38.83,38.84,38.82,38.83,236840.0,36.8521,36.8615,36.8426,36.8521,236840.0
2023-09-19 11:35:00,38.83,38.84,38.82,38.84,220453.0,36.8521,36.8615,36.8426,36.8615,220453.0
2023-09-19 11:40:00,38.83,38.84,38.82,38.84,146074.0,36.8521,36.8615,36.8426,36.8615,146074.0
2023-09-19 11:45:00,38.84,38.86,38.83,38.84,242422.0,36.8615,36.8805,36.8521,36.8615,242422.0
2023-09-19 11:50:00,38.84,38.85,38.83,38.84,137398.0,36.8615,36.871,36.8521,36.8615,137398.0
2023-09-19 11:55:00,38.84,38.87,38.84,38.86,78171.0,36.8615,36.89,36.8615,36.8805,78171.0
2023-09-19 12:00:00,38.86,38.86,38.83,38.83,113990.0,36.8805,36.8805,36.8521,36.8521,113990.0
2023-09-19 12:05:00,38.84,38.84,38.82,38.83,57562.0,36.8615,36.8615,36.8426,36.8521,57562.0
2023-09-19 12:10:00,38.83,38.84,38.82,38.84,40609.0,36.8521,36.8615,36.8426,36.8615,40609.0
2023-09-19 12:15:00,38.84,38.85,38.83,38.84,65782.0,36.8615,36.871,36.8521,36.8615,65782.0
2023-09-19 12:20:00,38.84,38.85,38.83,38.84,37873.0,36.8615,36.871,36.8521,36.8615,37873.0
2023-09-19 12:25:00,38.84,38.84,38.82,38.83,39507.0,36.8615,36.8615,36.8426,36.8521,39507.0
2023-09-19 12:30:00,38.82,38.83,38.79,38.79,85740.0,36.8426,36.8521,36.8141,36.8141,85740.0
2023-09-19 12:35:00,38.79,38.79,38.77,38.77,79900.0,36.8141,36.8141,36.7951,36.7951,79900.0
2023-09-19 12:40:00,38.78,38.79,38.77,38.79,100539.0,36.8046,36.8141,36.7951,36.8141,100539.0
2023-09-19 12:45:00,38.79,38.79,38.77,38.78,36358.0,36.8141,36.8141,36.7951,36.8046,36358.0
2023-09-19 12:50:00,38.78,38.8,38.78,38.79,89427.0,36.8046,36.8236,36.8046,36.8141,89427.0
2023-09-19 12:55:00,38.8,38.82,38.79,38.8,86124.0,36.8236,36.8426,36.8141,36.8236,86124.0
2023-09-19 13:00:00,38.8,38.82,38.8,38.82,32698.0,36.8236,36.8426,36.8236,36.8426,32698.0
2023-09-19 13:05:00,38.82,38.82,38.8,38.82,121014.0,36.8426,36.8426,36.8236,36.8426,121014.0
2023-09-19 13:10:00,38.82,38.82,38.8,38.82,73503.0,36.8426,36.8426,36.8236,36.8426,73503.0
2023-09-19 13:15:00,38.81,38.83,38.81,38.83,140008.0,36.8331,36.8521,36.8331,36.8521,140008.0
2023-09-19 13:20:00,38.83,38.83,38.82,38.83,174173.0,36.8521,36.8521,36.8426,36.8521,174173.0
2023-09-19 13:25:00,38.83,38.84,38.82,38.84,186515.0,36.8521,36.8615,36.8426,36.8615,186515.0
2023-09-19 13:30:00,38.83,38.85,38.83,38.85,129399.0,36.8521,36.871,36.8521,36.871,129399.0
2023-09-19 13:35:00,38.84,38.86,38.84,38.85,44545.0,36.8615,36.8805,36.8615,36.871,44545.0
2023-09-19 13:40:00,38.86,38.86,38.85,38.86,4640.0,36.8805,36.8805,36.871,36.8805,4640.0
2023-09-19 13:45:00,38.86,38.88,38.86,38.87,73571.0,36.8805,36.8995,36.8805,36.89,73571.0
2023-09-19 13:50:00,38.88,38.88,38.86,38.88,255458.0,36.8995,36.8995,36.8805,36.8995,255458.0
2023-09-19 13:55:00,38.88,38.88,38.87,38.88,8291.0,36.8995,36.8995,36.89,36.8995,8291.0
2023-09-19 14:00:00,38.88,38.88,38.87,38.88,72088.0,36.8995,36.8995,36.89,36.8995,72088.0
2023-09-19 14:05:00,38.88,38.88,38.87,38.87,52693.0,36.8995,36.8995,36.89,36.89,52693.0
2023-09-19 14:10:00,38.88,38.88,38.87,38.87,63690.0,36.8995,36.8995,36.89,36.89,63690.0
2023-09-19 14:15:00,38.87,38.87,38.85,38.86,64296.0,36.89,36.89,36.871,36.8805,64296.0
2023-09-19 14:20:00,38.86,38.87,38.85,38.87,68114.0,36.8805,36.89,36.871,36.89,68114.0
2023-09-19 14:25:00,38.87,38.87,38.85,38.86,36518.0,36.89,36.89,36.871,36.8805,36518.0
2023-09-19 14:30:00,38.85,38.87,38.85,38.87,59660.0,36.871,36.89,36.871,36.89,59660.0
2023-09-19 14:35:00,38.87,38.91,38.86,38.9,152696.0,36.89,36.928,36.8805,36.9185,152696.0
2023-09-19 14:40:00,38.9,38.91,38.89,38.9,71686.0,36.9185,36.928,36.909,36.9185,71686.0
2023-09-19 14:45:00,38.89,38.9,38.87,38.88,162015.0,36.909,36.9185,36.89,36.8995,162015.0
2023-09-19 14:50:00,38.87,38.88,38.86,38.88,174810.0,36.89,36.8995,36.8805,36.8995,174810.0
2023-09-19 14:55:00,38.88,38.88,38.86,38.86,181846.0,36.8995,36.8995,36.8805,36.8805,181846.0
2023-09-19 15:00:00,38.86,38.87,38.85,38.86,127667.0,36.8805,36.89,36.871,36.8805,127667.0
2023-09-19 15:05:00,38.86,38.87,38.86,38.86,34912.0,36.8805,36.89,36.8805,36.8805,34912.0
2023-09-19 15:10:00,38.86,38.87,38.85,38.86,192104.0,36.8805,36.89,36.871,36.8805,192104.0
2023-09-19 15:15:00,38.86,38.86,38.84,38.84,128528.0,36.8805,36.8805,36.8615,36.8615,128528.0
2023-09-19 15:20:00,38.84,38.85,38.83,38.85,201305.0,36.8615,36.871,36.8521,36.871,201305.0
2023-09-19 15:25:00,38.85,38.86,38.84,38.86,52797.0,36.871,36.8805,36.8615,36.8805,52797.0
2023-09-19 15:30:00,38.86,38.86,38.85,38.86,39883.0,36.8805,36.8805,36.871,36.8805,39883.0
2023-09-19 15:35:00,38.86,38.86,38.85,38.86,143848.0,36.8805,36.8805,36.871,36.8805,143848.0
2023-09-19 15:40:00,38.86,38.87,38.85,38.87,210329.0,36.8805,36.89,36.871,36.89,210329.0
2023-09-19 15:45:00,38.87,38.89,38.86,38.88,310110.0,36.89,36.909,36.8805,36.8995,310110.0
2023-09-19 15:50:00,38.88,38.89,38.87,38.87,221260.0,36.8995,36.909,36.89,36.89,221260.0
2023-09-19 15:55:00,38.87,38.87,38.84,38.85,1195793.0,36.89,36.89,36.8615,36.871,1195793.0
2023-09-20 09:30:00,38.96,39.02,38.93,39.01,468237.0,36.9754,37.0324,36.947,37.0229,468237.0
2023-09-20 09:35:00,39.01,39.04,38.99,39.03,386803.0,37.0229,37.0514,37.0039,37.0419,386803.0
2023-09-20 09:40:00,39.03,39.07,39.02,39.06,199501.0,37.0419,37.0798,37.0324,37.0703,199501.0
2023-09-20 09:45:00,39.06,39.07,39.04,39.05,183954.0,37.0703,37.0798,37.0514,37.0608,183954.0
2023-09-20 09:50:00,39.05,39.09,39.04,39.09,168097.0,37.0608,37.0988,37.0514,37.0988,168097.0
2023-09-20 09:55:00,39.09,39.09,39.07,39.08,268265.0,37.0988,37.0988,37.0798,37.0893,268265.0
2023-09-20 10:00:00,39.08,39.09,39.05,39.08,178010.0,37.0893,37.0988,37.0608,37.0893,178010.0
2023-09-20 10:05:00,39.08,39.1,39.06,39.1,667606.0,37.0893,37.1083,37.0703,37.1083,667606.0
2023-09-20 10:10:00,39.09,39.11,39.04,39.05,264164.0,37.0988,37.1178,37.0514,37.0608,264164.0
2023-09-20 10:15:00,39.05,39.08,39.03,39.07,191988.0,37.0608,37.0893,37.0419,37.0798,191988.0
2023-09-20 10:20:00,39.07,39.08,39.05,39.07,145088.0,37.0798,37.0893,37.0608,37.0798,145088.0
2023-09-20 10:25:00,39.06,39.07,39.05,39.05,256627.0,37.0703,37.0798,37.0608,37.0608,256627.0
2023-09-20 10:30:00,39.05,39.07,39.04,39.06,151298.0,37.0608,37.0798,37.0514,37.0703,151298.0
2023-09-20 10:35:00,39.05,39.06,39.04,39.05,123249.0,37.0608,37.0703,37.0514,37.0608,123249.0
2023-09-20 10:40:00,39.04,39.05,39.03,39.05,96319.0,37.0514,37.0608,37.0419,37.0608,96319.0
2023-09-20 10:45:00,39.05,39.06,39.04,39.05,69496.0,37.0608,37.0703,37.0514,37.0608,69496.0
2023-09-20 10:50:00,39.04,39.05,39.03,39.05,78527.0,37.0514,37.0608,37.0419,37.0608,78527.0
2023-09-20 10:55:00,39.05,39.06,39.04,39.05,173578.0,37.0608,37.0703,37.0514,37.0608,173578.0
2023-09-20 11:00:00,39.05,39.05,39.02,39.02,127320.0,37.0608,37.0608,37.0324,37.0324,127320.0
2023-09-20 11:05:00,39.02,39.06,39.02,39.06,129607.0,37.0324,37.0703,37.0324,37.0703,129607.0
2023-09-20 11:10:00,39.06,39.08,39.05,39.07,308754.0,37.0703,37.0893,37.0608,37.0798,308754.0
2023-09-20 11:15:00,39.06,39.07,39.04,39.05,89047.0,37.0703,37.0798,37.0514,37.0608,89047.0
2023-09-20 11:20:00,39.05,39.06,39.03,39.05,147503.0,37.0608,37.0703,37.0419,37.0608,147503.0
2023-09-20 11:25:00,39.05,39.05,39.02,39.02,166645.0,37.0608,37.0608,37.0324,37.0324,166645.0
2023-09-20 11:30:00,39.02,39.04,39.02,39.04,243101.0,37.0324,37.0514,37.0324,37.0514,243101.0
2023-09-20 11:35:00,39.04,39.05,39.02,39.02,334472.0,37.0514,37.0608,37.0324,37.0324,334472.0
2023-09-20 11:40:00,39.02,39.03,39.01,39.02,130154.0,37.0324,37.0419,37.0229,37.0324,130154.0
2023-09-20 11:45:00,39.02,39.03,39.02,39.02,41725.0,37.0324,37.0419,37.0324,37.0324,41725.0
2023-09-20 11:50:00,39.02,39.03,39.01,39.03,110239.0,37.0324,37.0419,37.0229,37.0419,110239.0
2023-09-20 11:55:00,39.03,39.04,39.02,39.02,111093.0,37.0419,37.0514,37.0324,37.0324,111093.0
2023-09-20 12:00:00,39.02,39.03,39.02,39.02,104731.0,37.0324,37.0419,37.0324,37.0324,104731.0
2023-09-20 12:05:00,39.02,39.03,39.02,39.02,38728.0,37.0324,37.0419,37.0324,37.0324,38728.0
2023-09-20 12:10:00,39.02,39.03,39.01,39.03,201826.0,37.0324,37.0419,37.0229,37.0419,201826.0
2023-09-20 12:15:00,39.03,39.04,39.03,39.04,73306.0,37.0419,37.0514,37.0419,37.0514,73306.0
2023-09-20 12:20:00,39.04,39.05,39.03,39.04,244007.0,37.0514,37.0608,37.0419,37.0514,244007.0
2023-09-20 12:25:00,39.04,39.05,39.03,39.05,87721.0,37.0514,37.0608,37.0419,37.0608,87721.0
2023-09-20 12:30:00,39.05,39.06,39.04,39.05,138932.0,37.0608,37.0703,37.0514,37.0608,138932.0
2023-09-20 12:35:00,39.05,39.05,39.04,39.05,35893.0,37.0608,37.0608,37.0514,37.0608,35893.0
2023-09-20 12:40:00,39.05,39.07,39.04,39.07,197543.0,37.0608,37.0798,37.0514,37.0798,197543.0
2023-09-20 12:45:00,39.07,39.07,39.05,39.06,816315.0,37.0798,37.0798,37.0608,37.0703,816315.0
2023-09-20 12:50:00,39.06,39.08,39.06,39.07,179982.0,37.0703,37.0893,37.0703,37.0798,179982.0
2023-09-20 12:55:00,39.07,39.09,39.07,39.07,181409.0,37.0798,37.0988,37.0798,37.0798,181409.0
2023-09-20 13:00:00,39.08,39.08,39.07,39.08,24001.0,37.0893,37.0893,37.0798,37.0893,24001.0
2023-09-20 13:05:00,39.08,39.08,39.06,39.07,98955.0,37.0893,37.0893,37.0703,37.0798,98955.0
2023-09-20 13:10:00,39.07,39.07,39.05,39.07,136402.0,37.0798,37.0798,37.0608,37.0798,136402.0
2023-09-20 13:15:00,39.07,39.07,39.06,39.07,60812.0,37.0798,37.0798,37.0703,37.0798,60812.0
2023-09-20 13:20:00,39.07,39.08,39.06,39.06,113534.0,37.0798,37.0893,37.0703,37.0703,113534.0
2023-09-20 13:25:00,39.06,39.07,39.05,39.06,228780.0,37.0703,37.0798,37.0608,37.0703,228780.0
2023-09-20 13:30:00,39.05,39.06,39.04,39.05,17094.0,37.0608,37.0703,37.0514,37.0608,17094.0
2023-09-20 13:35:00,39.05,39.05,39.04,39.04,10504.0,37.0608,37.0608,37.0514,37.0514,10504.0
2023-09-20 13:40:00,39.04,39.05,39.03,39.03,25347.0,37.0514,37.0608,37.0419,37.0419,25347.0
2023-09-20 13:45:00,39.04,39.05,39.03,39.05,145866.0,37.0514,37.0608,37.0419,37.0608,145866.0
2023-09-20 13:50:00,39.05,39.07,39.04,39.07,104671.0,37.0608,37.0798,37.0514,37.0798,104671.0
2023-09-20 13:55:00,39.07,39.07,39.06,39.07,113893.0,37.0798,37.0798,37.0703,37.0798,113893.0
2023-09-20 14:00:00,39.06,39.06,38.9,38.92,1112650.0,37.0703,37.0703,36.9185,36.9375,1112650.0
2023-09-20 14:05:00,38.92,38.98,38.89,38.94,471659.0,36.9375,36.9944,36.909,36.9564,471659.0
2023-09-20 14:10:00,38.93,38.97,38.91,38.94,330495.0,36.947,36.9849,36.928,36.9564,330495.0
2023-09-20 14:15:00,38.93,38.96,38.91,38.94,182368.0,36.947,36.9754,36.928,36.9564,182368.0
2023-09-20 14:20:00,38.94,38.97,38.93,38.96,184917.0,36.9564,36.9849,36.947,36.9754,184917.0
2023-09-20 14:25:00,38.96,38.98,38.95,38.95,274249.0,36.9754,36.9944,36.9659,36.9659,274249.0
2023-09-20 14:30:00,38.96,39.06,38.93,38.99,401738.0,36.9754,37.0703,36.947,37.0039,401738.0
2023-09-20 14:35:00,38.99,39.03,38.98,39.0,939350.0,37.0039,37.0419,36.9944,37.0134,939350.0
2023-09-20 14:40:00,39.0,39.01,38.95,38.98,159172.0,37.0134,37.0229,36.9659,36.9944,159172.0
2023-09-20 14:45:00,38.98,39.0,38.93,38.95,289208.0,36.9944,37.0134,36.947,36.9659,289208.0
2023-09-20 14:50:00,38.94,38.94,38.89,38.9,267249.0,36.9564,36.9564,36.909,36.9185,267249.0
2023-09-20 14:55:00,38.9,38.94,38.89,38.9,295990.0,36.9185,36.9564,36.909,36.9185,295990.0
2023-09-20 15:00:00,38.9,38.92,38.89,38.91,173366.0,36.9185,36.9375,36.909,36.928,173366.0
2023-09-20 15:05:00,38.9,38.92,38.87,38.88,215099.0,36.9185,36.9375,36.89,36.8995,215099.0
2023-09-20 15:10:00,38.89,38.89,38.83,38.84,227931.0,36.909,36.909,36.8521,36.8615,227931.0
2023-09-20 15:15:00,38.84,38.84,38.79,38.8,488708.0,36.8615,36.8615,36.8141,36.8236,488708.0
2023-09-20 15:20:00,38.8,38.82,38.79,38.82,230485.0,36.8236,36.8426,36.8141,36.8426,230485.0
2023-09-20 15:25:00,38.82,38.85,38.81,38.84,356867.0,36.8426,36.871,36.8331,36.8615,356867.0
2023-09-20 15:30:00,38.84,38.84,38.76,38.77,783172.0,36.8615,36.8615,36.7856,36.7951,783172.0
2023-09-20 15:35:00,38.77,38.78,38.75,38.76,1831999.0,36.7951,36.8046,36.7761,36.7856,1831999.0
2023-09-20 15:40:00,38.76,38.78,38.74,38.75,434423.0,36.7856,36.8046,36.7666,36.7761,434423.0
2023-09-20 15:45:00,38.75,38.75,38.73,38.73,524296.0,36.7761,36.7761,36.7571,36.7571,524296.0
2023-09-20 15:50:00,38.73,38.74,38.72,38.73,517415.0,36.7571,36.7666,36.7477,36.7571,517415.0
2023-09-20 15:55:00,38.73,38.74,38.69,38.69,1777063.0,36.7571,36.7666,36.7192,36.7192,1777063.0
2023-09-21 09:30:00,38.09,38.15,38.09,38.09,1435507.0,36.1497,36.2067,36.1497,36.1497,1435507.0
2023-09-21 09:35:00,38.09,38.16,38.05,38.06,1073463.0,36.1497,36.2162,36.1118,36.1213,1073463.0
2023-09-21 09:40:00,38.06,38.11,38.05,38.05,536768.0,36.1213,36.1687,36.1118,36.1118,536768.0
2023-09-21 09:45:00,38.05,38.08,38.04,38.05,452245.0,36.1118,36.1403,36.1023,36.1118,452245.0
2023-09-21 09:50:00,38.05,38.07,38.02,38.03,808917.0,36.1118,36.1308,36.0833,36.0928,808917.0
2023-09-21 09:55:00,38.03,38.04,38.02,38.02,498998.0,36.0928,36.1023,36.0833,36.0833,498998.0
2023-09-21 10:00:00,38.02,38.07,38.02,38.05,380263.0,36.0833,36.1308,36.0833,36.1118,380263.0
2023-09-21 10:05:00,38.04,38.09,38.04,38.08,273901.0,36.1023,36.1497,36.1023,36.1403,273901.0
2023-09-21 10:10:00,38.09,38.11,38.07,38.09,1342359.0,36.1497,36.1687,36.1308,36.1497,1342359.0
2023-09-21 10:15:00,38.09,38.16,38.09,38.16,397309.0,36.1497,36.2162,36.1497,36.2162,397309.0
2023-09-21 10:20:00,38.15,38.17,38.14,38.15,236979.0,36.2067,36.2257,36.1972,36.2067,236979.0
2023-09-21 10:25:00,38.15,38.15,38.12,38.14,238208.0,36.2067,36.2067,36.1782,36.1972,238208.0
2023-09-21 10:30:00,38.14,38.16,38.11,38.15,260437.0,36.1972,36.2162,36.1687,36.2067,260437.0
2023-09-21 10:35:00,38.15,38.19,38.15,38.19,374493.0,36.2067,36.2447,36.2067,36.2447,374493.0
2023-09-21 10:40:00,38.18,38.2,38.14,38.15,284761.0,36.2352,36.2541,36.1972,36.2067,284761.0
2023-09-21 10:45:00,38.15,38.15,38.12,38.13,550657.0,36.2067,36.2067,36.1782,36.1877,550657.0
2023-09-21 10:50:00,38.13,38.14,38.11,38.13,168943.0,36.1877,36.1972,36.1687,36.1877,168943.0
2023-09-21 10:55:00,38.13,38.14,38.09,38.11,139666.0,36.1877,36.1972,36.1497,36.1687,139666.0
2023-09-21 11:00:00,38.11,38.14,38.11,38.14,122168.0,36.1687,36.1972,36.1687,36.1972,122168.0
2023-09-21 11:05:00,38.14,38.17,38.13,38.15,319482.0,36.1972,36.2257,36.1877,36.2067,319482.0
2023-09-21 11:10:00,38.16,38.18,38.13,38.15,145841.0,36.2162,36.2352,36.1877,36.2067,145841.0
2023-09-21 11:15:00,38.15,38.15,38.12,38.14,125404.0,36.2067,36.2067,36.1782,36.1972,125404.0
2023-09-21 11:20:00,38.14,38.16,38.12,38.12,681617.0,36.1972,36.2162,36.1782,36.1782,681617.0
2023-09-21 11:25:00,38.13,38.13,38.1,38.11,201441.0,36.1877,36.1877,36.1592,36.1687,201441.0
2023-09-21 11:30:00,38.11,38.15,38.1,38.14,270040.0,36.1687,36.2067,36.1592,36.1972,270040.0
2023-09-21 11:35:00,38.14,38.14,38.11,38.13,191529.0,36.1972,36.1972,36.1687,36.1877,191529.0
2023-09-21 11:40:00,38.13,38.13,38.09,38.1,192194.0,36.1877,36.1877,36.1497,36.1592,192194.0
2023-09-21 11:45:00,38.11,38.14,38.1,38.13,80880.0,36.1687,36.1972,36.1592,36.1877,80880.0
2023-09-21 11:50:00,38.13,38.15,38.11,38.11,174882.0,36.1877,36.2067,36.1687,36.1687,174882.0
2023-09-21 11:55:00,38.12,38.13,38.1,38.11,352030.0,36.1782,36.1877,36.1592,36.1687,352030.0
2023-09-21 12:00:00,38.11,38.12,38.08,38.09,159268.0,36.1687,36.1782,36.1403,36.1497,159268.0
2023-09-21 12:05:00,38.09,38.1,38.08,38.09,123980.0,36.1497,36.1592,36.1403,36.1497,123980.0
2023-09-21 12:10:00,38.09,38.09,38.07,38.08,194885.0,36.1497,36.1497,36.1308,36.1403,194885.0
2023-09-21 12:15:00,38.08,38.09,38.08,38.09,177231.0,36.1403,36.1497,36.1403,36.1497,177231.0
2023-09-21 12:20:00,38.09,38.1,38.08,38.1,204666.0,36.1497,36.1592,36.1403,36.1592,204666.0
2023-09-21 12:25:00,38.1,38.1,38.08,38.09,104623.0,36.1592,36.1592,36.1403,36.1497,104623.0
2023-09-21 12:30:00,38.09,38.11,38.08,38.11,290653.0,36.1497,36.1687,36.1403,36.1687,290653.0
2023-09-21 12:35:00,38.11,38.11,38.08,38.09,223728.0,36.1687,36.1687,36.1403,36.1497,223728.0
2023-09-21 12:40:00,38.08,38.1,38.08,38.08,374003.0,36.1403,36.1592,36.1403,36.1403,374003.0
2023-09-21 12:45:00,38.09,38.11,38.08,38.11,438325.0,36.1497,36.1687,36.1403,36.1687,438325.0
2023-09-21 12:50:00,38.12,38.12,38.09,38.09,324082.0,36.1782,36.1782,36.1497,36.1497,324082.0
2023-09-21 12:55:00,38.1,38.1,38.08,38.09,79195.0,36.1592,36.1592,36.1403,36.1497,79195.0
2023-09-21 13:00:00,38.08,38.11,38.08,38.09,106992.0,36.1403,36.1687,36.1403,36.1497,106992.0
2023-09-21 13:05:00,38.09,38.12,38.09,38.11,120562.0,36.1497,36.1782,36.1497,36.1687,120562.0
2023-09-21 13:10:00,38.11,38.13,38.1,38.13,173345.0,36.1687,36.1877,36.1592,36.1877,173345.0
2023-09-21 13:15:00,38.13,38.14,38.12,38.13,83065.0,36.1877,36.1972,36.1782,36.1877,83065.0
2023-09-21 13:20:00,38.13,38.14,38.12,38.14,72193.0,36.1877,36.1972,36.1782,36.1972,72193.0
2023-09-21 13:25:00,38.14,38.15,38.13,38.14,37678.0,36.1972,36.2067,36.1877,36.1972,37678.0
2023-09-21 13:30:00,38.15,38.15,38.14,38.15,43792.0,36.2067,36.2067,36.1972,36.2067,43792.0
2023-09-21 13:35:00,38.15,38.17,38.14,38.16,116088.0,36.2067,36.2257,36.1972,36.2162,116088.0
2023-09-21 13:40:00,38.16,38.17,38.13,38.14,99219.0,36.2162,36.2257,36.1877,36.1972,99219.0
2023-09-21 13:45:00,38.14,38.15,38.13,38.15,36741.0,36.1972,36.2067,36.1877,36.2067,36741.0
2023-09-21 13:50:00,38.15,38.16,38.14,38.15,43704.0,36.2067,36.2162,36.1972,36.2067,43704.0
2023-09-21 13:55:00,38.15,38.15,38.13,38.14,76815.0,36.2067,36.2067,36.1877,36.1972,76815.0
2023-09-21 14:00:00,38.14,38.14,38.12,38.13,118638.0,36.1972,36.1972,36.1782,36.1877,118638.0
2023-09-21 14:05:00,38.13,38.14,38.12,38.12,97218.0,36.1877,36.1972,36.1782,36.1782,97218.0
2023-09-21 14:10:00,38.12,38.14,38.11,38.12,115016.0,36.1782,36.1972,36.1687,36.1782,115016.0
2023-09-21 14:15:00,38.11,38.12,38.1,38.12,70873.0,36.1687,36.1782,36.1592,36.1782,70873.0
2023-09-21 14:20:00,38.12,38.12,38.1,38.12,112696.0,36.1782,36.1782,36.1592,36.1782,112696.0
2023-09-21 14:25:00,38.12,38.12,38.09,38.1,95142.0,36.1782,36.1782,36.1497,36.1592,95142.0
2023-09-21 14:30:00,38.09,38.11,38.08,38.09,115657.0,36.1497,36.1687,36.1403,36.1497,115657.0
2023-09-21 14:35:00,38.09,38.12,38.08,38.11,107856.0,36.1497,36.1782,36.1403,36.1687,107856.0
2023-09-21 14:40:00,38.11,38.12,38.11,38.12,67673.0,36.1687,36.1782,36.1687,36.1782,67673.0
2023-09-21 14:45:00,38.12,38.12,38.09,38.09,133246.0,36.1782,36.1782,36.1497,36.1497,133246.0
2023-09-21 14:50:00,38.09,38.1,38.08,38.09,88866.0,36.1497,36.1592,36.1403,36.1497,88866.0
2023-09-21 14:55:00,38.09,38.1,38.09,38.09,30940.0,36.1497,36.1592,36.1497,36.1497,30940.0
2023-09-21 15:00:00,38.09,38.1,38.08,38.1,175160.0,36.1497,36.1592,36.1403,36.1592,175160.0
2023-09-21 15:05:00,38.09,38.1,38.08,38.09,318687.0,36.1497,36.1592,36.1403,36.1497,318687.0
2023-09-21 15:10:00,38.09,38.09,38.07,38.08,241217.0,36.1497,36.1497,36.1308,36.1403,241217.0
2023-09-21 15:15:00,38.08,38.08,38.06,38.08,285484.0,36.1403,36.1403,36.1213,36.1403,285484.0
2023-09-21 15:20:00,38.07,38.09,38.07,38.08,178426.0,36.1308,36.1497,36.1308,36.1403,178426.0
2023-09-21 15:25:00,38.09,38.09,38.06,38.07,337826.0,36.1497,36.1497,36.1213,36.1308,337826.0
2023-09-21 15:30:00,38.07,38.08,38.05,38.07,401817.0,36.1308,36.1403,36.1118,36.1308,401817.0
2023-09-21 15:35:00,38.08,38.08,38.06,38.08,244196.0,36.1403,36.1403,36.1213,36.1403,244196.0
2023-09-21 15:40:00,38.08,38.08,38.07,38.08,540733.0,36.1403,36.1403,36.1308,36.1403,540733.0
2023-09-21 15:45:00,38.07,38.08,38.07,38.08,431604.0,36.1308,36.1403,36.1308,36.1403,431604.0
2023-09-21 15:50:00,38.08,38.08,38.05,38.05,774795.0,36.1403,36.1403,36.1118,36.1118,774795.0
2023-09-21 15:55:00,38.05,38.06,38.01,38.02,2151678.0,36.1118,36.1213,36.0738,36.0833,2151678.0
2023-09-22 09:30:00,38.64,38.66,38.6,38.61,707348.0,36.6717,36.6907,36.6338,36.6433,707348.0
2023-09-22 09:35:00,38.61,38.63,38.6,38.61,460726.0,36.6433,36.6622,36.6338,36.6433,460726.0
2023-09-22 09:40:00,38.61,38.61,38.55,38.57,363197.0,36.6433,36.6433,36.5863,36.6053,363197.0
2023-09-22 09:45:00,38.56,38.61,38.55,38.6,570496.0,36.5958,36.6433,36.5863,36.6338,570496.0
2023-09-22 09:50:00,38.6,38.6,38.54,38.55,136112.0,36.6338,36.6338,36.5768,36.5863,136112.0
2023-09-22 09:55:00,38.56,38.63,38.56,38.63,468949.0,36.5958,36.6622,36.5958,36.6622,468949.0
2023-09-22 10:00:00,38.62,38.67,38.6,38.67,485969.0,36.6527,36.7002,36.6338,36.7002,485969.0
2023-09-22 10:05:00,38.67,38.71,38.66,38.68,2259392.0,36.7002,36.7382,36.6907,36.7097,2259392.0
2023-09-22 10:10:00,38.67,38.68,38.61,38.61,723934.0,36.7002,36.7097,36.6433,36.6433,723934.0
2023-09-22 10:15:00,38.61,38.64,38.59,38.64,396613.0,36.6433,36.6717,36.6243,36.6717,396613.0
2023-09-22 10:20:00,38.64,38.67,38.63,38.66,214166.0,36.6717,36.7002,36.6622,36.6907,214166.0
2023-09-22 10:25:00,38.66,38.66,38.62,38.65,225859.0,36.6907,36.6907,36.6527,36.6812,225859.0
2023-09-22 10:30:00,38.64,38.69,38.64,38.69,126555.0,36.6717,36.7192,36.6717,36.7192,126555.0
2023-09-22 10:35:00,38.68,38.71,38.68,38.71,148140.0,36.7097,36.7382,36.7097,36.7382,148140.0
2023-09-22 10:40:00,38.71,38.71,38.63,38.63,1320449.0,36.7382,36.7382,36.6622,36.6622,1320449.0
2023-09-22 10:45:00,38.63,38.64,38.61,38.61,314249.0,36.6622,36.6717,36.6433,36.6433,314249.0
2023-09-22 10:50:00,38.61,38.64,38.6,38.63,552768.0,36.6433,36.6717,36.6338,36.6622,552768.0
2023-09-22 10:55:00,38.64,38.65,38.62,38.63,262511.0,36.6717,36.6812,36.6527,36.6622,262511.0
2023-09-22 11:00:00,38.62,38.63,38.59,38.59,200516.0,36.6527,36.6622,36.6243,36.6243,200516.0
2023-09-22 11:05:00,38.6,38.6,38.55,38.56,939577.0,36.6338,36.6338,36.5863,36.5958,939577.0
2023-09-22 11:10:00,38.55,38.56,38.52,38.55,377130.0,36.5863,36.5958,36.5578,36.5863,377130.0
2023-09-22 11:15:00,38.55,38.58,38.54,38.55,341367.0,36.5863,36.6148,36.5768,36.5863,341367.0
2023-09-22 11:20:00,38.55,38.56,38.54,38.55,499881.0,36.5863,36.5958,36.5768,36.5863,499881.0
2023-09-22 11:25:00,38.55,38.58,38.54,38.57,273077.0,36.5863,36.6148,36.5768,36.6053,273077.0
2023-09-22 11:30:00,38.57,38.58,38.56,38.57,221310.0,36.6053,36.6148,36.5958,36.6053,221310.0
2023-09-22 11:35:00,38.57,38.59,38.56,38.58,196658.0,36.6053,36.6243,36.5958,36.6148,196658.0
2023-09-22 11:40:00,38.57,38.6,38.56,38.57,428721.0,36.6053,36.6338,36.5958,36.6053,428721.0
2023-09-22 11:45:00,38.57,38.58,38.55,38.55,247409.0,36.6053,36.6148,36.5863,36.5863,247409.0
2023-09-22 11:50:00,38.55,38.58,38.55,38.55,342985.0,36.5863,36.6148,36.5863,36.5863,342985.0
2023-09-22 11:55:00,38.55,38.55,38.52,38.53,226705.0,36.5863,36.5863,36.5578,36.5673,226705.0
2023-09-22 12:00:00,38.52,38.53,38.51,38.53,205459.0,36.5578,36.5673,36.5484,36.5673,205459.0
2023-09-22 12:05:00,38.52,38.53,38.51,38.52,172065.0,36.5578,36.5673,36.5484,36.5578,172065.0
2023-09-22 12:10:00,38.52,38.55,38.51,38.54,185263.0,36.5578,36.5863,36.5484,36.5768,185263.0
2023-09-22 12:15:00,38.54,38.56,38.53,38.55,708681.0,36.5768,36.5958,36.5673,36.5863,708681.0
2023-09-22 12:20:00,38.55,38.56,38.53,38.55,233782.0,36.5863,36.5958,36.5673,36.5863,233782.0
2023-09-22 12:25:00,38.55,38.55,38.54,38.54,88781.0,36.5863,36.5863,36.5768,36.5768,88781.0
2023-09-22 12:30:00,38.55,38.57,38.54,38.57,204779.0,36.5863,36.6053,36.5768,36.6053,204779.0
2023-09-22 12:35:00,38.57,38.58,38.56,38.58,357375.0,36.6053,36.6148,36.5958,36.6148,357375.0
2023-09-22 12:40:00,38.57,38.58,38.57,38.57,230970.0,36.6053,36.6148,36.6053,36.6053,230970.0
2023-09-22 12:45:00,38.57,38.58,38.57,38.57,163508.0,36.6053,36.6148,36.6053,36.6053,163508.0
2023-09-22 12:50:00,38.57,38.58,38.55,38.55,105330.0,36.6053,36.6148,36.5863,36.5863,105330.0
2023-09-22 12:55:00,38.55,38.57,38.54,38.55,139895.0,36.5863,36.6053,36.5768,36.5863,139895.0
2023-09-22 13:00:00,38.55,38.55,38.53,38.55,182190.0,36.5863,36.5863,36.5673,36.5863,182190.0
2023-09-22 13:05:00,38.55,38.55,38.51,38.52,240667.0,36.5863,36.5863,36.5484,36.5578,240667.0
2023-09-22 13:10:00,38.52,38.54,38.51,38.53,217368.0,36.5578,36.5768,36.5484,36.5673,217368.0
2023-09-22 13:15:00,38.53,38.54,38.51,38.52,314201.0,36.5673,36.5768,36.5484,36.5578,314201.0
2023-09-22 13:20:00,38.52,38.52,38.48,38.49,200436.0,36.5578,36.5578,36.5199,36.5294,200436.0
2023-09-22 13:25:00,38.49,38.5,38.48,38.5,61473.0,36.5294,36.5389,36.5199,36.5389,61473.0
2023-09-22 13:30:00,38.49,38.5,38.47,38.48,234640.0,36.5294,36.5389,36.5104,36.5199,234640.0
2023-09-22 13:35:00,38.49,38.5,38.46,38.48,209185.0,36.5294,36.5389,36.5009,36.5199,209185.0
2023-09-22 13:40:00,38.48,38.48,38.45,38.47,161466.0,36.5199,36.5199,36.4914,36.5104,161466.0
2023-09-22 13:45:00,38.47,38.48,38.46,38.48,119431.0,36.5104,36.5199,36.5009,36.5199,119431.0
2023-09-22 13:50:00,38.47,38.54,38.46,38.48,521443.0,36.5104,36.5768,36.5009,36.5199,521443.0
2023-09-22 13:55:00,38.48,38.49,38.47,38.47,233801.0,36.5199,36.5294,36.5104,36.5104,233801.0
2023-09-22 14:00:00,38.47,38.48,38.46,38.48,115363.0,36.5104,36.5199,36.5009,36.5199,115363.0
2023-09-22 14:05:00,38.48,38.49,38.47,38.48,80436.0,36.5199,36.5294,36.5104,36.5199,80436.0
2023-09-22 14:10:00,38.48,38.48,38.45,38.47,161953.0,36.5199,36.5199,36.4914,36.5104,161953.0
2023-09-22 14:15:00,38.46,38.47,38.45,38.46,52115.0,36.5009,36.5104,36.4914,36.5009,52115.0
2023-09-22 14:20:00,38.46,38.5,38.46,38.5,74842.0,36.5009,36.5389,36.5009,36.5389,74842.0
2023-09-22 14:25:00,38.5,38.51,38.49,38.5,66384.0,36.5389,36.5484,36.5294,36.5389,66384.0
2023-09-22 14:30:00,38.5,38.5,38.47,38.5,89047.0,36.5389,36.5389,36.5104,36.5389,89047.0
2023-09-22 14:35:00,38.5,38.5,38.47,38.48,107265.0,36.5389,36.5389,36.5104,36.5199,107265.0
2023-09-22 14:40:00,38.48,38.48,38.45,38.46,170176.0,36.5199,36.5199,36.4914,36.5009,170176.0
2023-09-22 14:45:00,38.47,38.47,38.45,38.47,117150.0,36.5104,36.5104,36.4914,36.5104,117150.0
2023-09-22 14:50:00,38.47,38.47,38.46,38.47,328412.0,36.5104,36.5104,36.5009,36.5104,328412.0
2023-09-22 14:55:00,38.47,38.49,38.47,38.48,189907.0,36.5104,36.5294,36.5104,36.5199,189907.0
2023-09-22 15:00:00,38.48,38.51,38.47,38.5,290338.0,36.5199,36.5484,36.5104,36.5389,290338.0
2023-09-22 15:05:00,38.5,38.53,38.49,38.53,551882.0,36.5389,36.5673,36.5294,36.5673,551882.0
2023-09-22 15:10:00,38.53,38.54,38.52,38.53,1097646.0,36.5673,36.5768,36.5578,36.5673,1097646.0
2023-09-22 15:15:00,38.53,38.54,38.51,38.52,582239.0,36.5673,36.5768,36.5484,36.5578,582239.0
2023-09-22 15:20:00,38.52,38.55,38.51,38.54,641897.0,36.5578,36.5863,36.5484,36.5768,641897.0
2023-09-22 15:25:00,38.54,38.54,38.52,38.54,184005.0,36.5768,36.5768,36.5578,36.5768,184005.0
2023-09-22 15:30:00,38.54,38.54,38.5,38.51,534802.0,36.5768,36.5768,36.5389,36.5484,534802.0
2023-09-22 15:35:00,38.51,38.52,38.5,38.52,135336.0,36.5484,36.5578,36.5389,36.5578,135336.0
2023-09-22 15:40:00,38.51,38.52,38.47,38.48,458839.0,36.5484,36.5578,36.5104,36.5199,458839.0
2023-09-22 15:45:00,38.48,38.48,38.46,38.48,726901.0,36.5199,36.5199,36.5009,36.5199,726901.0
2023-09-22 15:50:00,38.47,38.48,38.44,38.45,1481036.0,36.5104,36.5199,36.4819,36.4914,1481036.0
2023-09-22 15:55:00,38.45,38.49,38.44,38.48,2370330.0,36.4914,36.5294,36.4819,36.5199,2370330.0
2023-09-25 09:30:00,38.15,38.19,38.14,38.19,600900.0,36.2067,36.2447,36.1972,36.2447,600900.0
2023-09-25 09:35:00,38.19,38.2,38.17,38.2,448388.0,36.2447,36.2541,36.2257,36.2541,448388.0
2023-09-25 09:40:00,38.2,38.23,38.17,38.18,662025.0,36.2541,36.2826,36.2257,36.2352,662025.0
2023-09-25 09:45:00,38.18,38.2,38.15,38.2,314050.0,36.2352,36.2541,36.2067,36.2541,314050.0
2023-09-25 09:50:00,38.2,38.26,38.19,38.26,1870962.0,36.2541,36.3111,36.2447,36.3111,1870962.0
2023-09-25 09:55:00,38.25,38.29,38.24,38.26,736460.0,36.3016,36.3396,36.2921,36.3111,736460.0
2023-09-25 10:00:00,38.25,38.27,38.21,38.23,333352.0,36.3016,36.3206,36.2636,36.2826,333352.0
2023-09-25 10:05:00,38.24,38.25,38.2,38.22,163096.0,36.2921,36.3016,36.2541,36.2731,163096.0
2023-09-25 10:10:00,38.23,38.26,38.21,38.24,273707.0,36.2826,36.3111,36.2636,36.2921,273707.0
2023-09-25 10:15:00,38.23,38.26,38.21,38.21,184508.0,36.2826,36.3111,36.2636,36.2636,184508.0
2023-09-25 10:20:00,38.21,38.23,38.19,38.2,295166.0,36.2636,36.2826,36.2447,36.2541,295166.0
2023-09-25 10:25:00,38.19,38.23,38.17,38.2,372467.0,36.2447,36.2826,36.2257,36.2541,372467.0
2023-09-25 10:30:00,38.2,38.24,38.2,38.23,252217.0,36.2541,36.2921,36.2541,36.2826,252217.0
2023-09-25 10:35:00,38.24,38.24,38.21,38.22,139563.0,36.2921,36.2921,36.2636,36.2731,139563.0
2023-09-25 10:40:00,38.22,38.22,38.2,38.21,243182.0,36.2731,36.2731,36.2541,36.2636,243182.0
2023-09-25 10:45:00,38.22,38.25,38.21,38.23,251006.0,36.2731,36.3016,36.2636,36.2826,251006.0
2023-09-25 10:50:00,38.23,38.23,38.2,38.22,211202.0,36.2826,36.2826,36.2541,36.2731,211202.0
2023-09-25 10:55:00,38.22,38.23,38.2,38.2,280812.0,36.2731,36.2826,36.2541,36.2541,280812.0
2023-09-25 11:00:00,38.2,38.24,38.2,38.23,396591.0,36.2541,36.2921,36.2541,36.2826,396591.0
2023-09-25 11:05:00,38.23,38.27,38.23,38.27,144041.0,36.2826,36.3206,36.2826,36.3206,144041.0
2023-09-25 11:10:00,38.27,38.28,38.25,38.28,355531.0,36.3206,36.3301,36.3016,36.3301,355531.0
2023-09-25 11:15:00,38.28,38.32,38.27,38.32,354068.0,36.3301,36.368,36.3206,36.368,354068.0
2023-09-25 11:20:00,38.31,38.31,38.29,38.31,190785.0,36.3585,36.3585,36.3396,36.3585,190785.0
2023-09-25 11:25:00,38.3,38.31,38.27,38.28,295681.0,36.349,36.3585,36.3206,36.3301,295681.0
2023-09-25 11:30:00,38.28,38.32,38.28,38.31,203231.0,36.3301,36.368,36.3301,36.3585,203231.0
2023-09-25 11:35:00,38.31,38.31,38.29,38.3,165704.0,36.3585,36.3585,36.3396,36.349,165704.0
2023-09-25 11:40:00,38.29,38.31,38.29,38.31,438764.0,36.3396,36.3585,36.3396,36.3585,438764.0
2023-09-25 11:45:00,38.31,38.31,38.29,38.3,195865.0,36.3585,36.3585,36.3396,36.349,195865.0
2023-09-25 11:50:00,38.3,38.31,38.29,38.3,333505.0,36.349,36.3585,36.3396,36.349,333505.0
2023-09-25 11:55:00,38.3,38.31,38.29,38.3,361861.0,36.349,36.3585,36.3396,36.349,361861.0
2023-09-25 12:00:00,38.3,38.33,38.3,38.31,248831.0,36.349,36.3775,36.349,36.3585,248831.0
2023-09-25 12:05:00,38.31,38.33,38.31,38.33,127218.0,36.3585,36.3775,36.3585,36.3775,127218.0
2023-09-25 12:10:00,38.33,38.34,38.31,38.32,416903.0,36.3775,36.387,36.3585,36.368,416903.0
2023-09-25 12:15:00,38.32,38.34,38.31,38.33,100067.0,36.368,36.387,36.3585,36.3775,100067.0
2023-09-25 12:20:00,38.33,38.34,38.32,38.34,232349.0,36.3775,36.387,36.368,36.387,232349.0
2023-09-25 12:25:00,38.34,38.34,38.32,38.33,277890.0,36.387,36.387,36.368,36.3775,277890.0
2023-09-25 12:30:00,38.33,38.33,38.31,38.31,330803.0,36.3775,36.3775,36.3585,36.3585,330803.0
2023-09-25 12:35:00,38.31,38.32,38.29,38.3,250430.0,36.3585,36.368,36.3396,36.349,250430.0
2023-09-25 12:40:00,38.3,38.31,38.29,38.3,57419.0,36.349,36.3585,36.3396,36.349,57419.0
2023-09-25 12:45:00,38.29,38.31,38.28,38.29,107647.0,36.3396,36.3585,36.3301,36.3396,107647.0
2023-09-25 12:50:00,38.29,38.3,38.26,38.28,62460.0,36.3396,36.349,36.3111,36.3301,62460.0
2023-09-25 12:55:00,38.29,38.29,38.27,38.28,45261.0,36.3396,36.3396,36.3206,36.3301,45261.0
2023-09-25 13:00:00,38.27,38.28,38.27,38.27,46966.0,36.3206,36.3301,36.3206,36.3206,46966.0
2023-09-25 13:05:00,38.27,38.31,38.27,38.3,91653.0,36.3206,36.3585,36.3206,36.349,91653.0
2023-09-25 13:10:00,38.3,38.32,38.3,38.3,129531.0,36.349,36.368,36.349,36.349,129531.0
2023-09-25 13:15:00,38.3,38.31,38.29,38.3,96106.0,36.349,36.3585,36.3396,36.349,96106.0
2023-09-25 13:20:00,38.3,38.3,38.28,38.28,38922.0,36.349,36.349,36.3301,36.3301,38922.0
2023-09-25 13:25:00,38.28,38.29,38.26,38.27,78516.0,36.3301,36.3396,36.3111,36.3206,78516.0
2023-09-25 13:30:00,38.27,38.29,38.26,38.28,515557.0,36.3206,36.3396,36.3111,36.3301,515557.0
2023-09-25 13:35:00,38.28,38.28,38.27,38.28,32672.0,36.3301,36.3301,36.3206,36.3301,32672.0
2023-09-25 13:40:00,38.28,38.28,38.26,38.26,36683.0,36.3301,36.3301,36.3111,36.3111,36683.0
2023-09-25 13:45:00,38.27,38.28,38.25,38.27,107702.0,36.3206,36.3301,36.3016,36.3206,107702.0
2023-09-25 13:50:00,38.27,38.29,38.27,38.27,48868.0,36.3206,36.3396,36.3206,36.3206,48868.0
2023-09-25 13:55:00,38.27,38.29,38.27,38.29,71760.0,36.3206,36.3396,36.3206,36.3396,71760.0
2023-09-25 14:00:00,38.29,38.3,38.28,38.3,91111.0,36.3396,36.349,36.3301,36.349,91111.0
2023-09-25 14:05:00,38.3,38.3,38.27,38.27,104274.0,36.349,36.349,36.3206,36.3206,104274.0
2023-09-25 14:10:00,38.27,38.28,38.26,38.27,89981.0,36.3206,36.3301,36.3111,36.3206,89981.0
2023-09-25 14:15:00,38.27,38.28,38.26,38.27,70436.0,36.3206,36.3301,36.3111,36.3206,70436.0
2023-09-25 14:20:00,38.27,38.28,38.25,38.26,88207.0,36.3206,36.3301,36.3016,36.3111,88207.0
2023-09-25 14:25:00,38.27,38.28,38.26,38.27,132163.0,36.3206,36.3301,36.3111,36.3206,132163.0
2023-09-25 14:30:00,38.27,38.28,38.27,38.27,85042.0,36.3206,36.3301,36.3206,36.3206,85042.0
2023-09-25 14:35:00,38.27,38.3,38.27,38.27,152713.0,36.3206,36.349,36.3206,36.3206,152713.0
2023-09-25 14:40:00,38.27,38.3,38.26,38.27,115199.0,36.3206,36.349,36.3111,36.3206,115199.0
2023-09-25 14:45:00,38.27,38.29,38.26,38.27,149938.0,36.3206,36.3396,36.3111,36.3206,149938.0
2023-09-25 14:50:00,38.27,38.28,38.27,38.28,220364.0,36.3206,36.3301,36.3206,36.3301,220364.0
2023-09-25 14:55:00,38.28,38.28,38.27,38.27,151314.0,36.3301,36.3301,36.3206,36.3206,151314.0
2023-09-25 15:00:00,38.27,38.28,38.24,38.25,394545.0,36.3206,36.3301,36.2921,36.3016,394545.0
2023-09-25 15:05:00,38.25,38.26,38.24,38.24,146242.0,36.3016,36.3111,36.2921,36.2921,146242.0
2023-09-25 15:10:00,38.25,38.26,38.24,38.26,89930.0,36.3016,36.3111,36.2921,36.3111,89930.0
2023-09-25 15:15:00,38.26,38.29,38.26,38.29,181083.0,36.3111,36.3396,36.3111,36.3396,181083.0
2023-09-25 15:20:00,38.28,38.29,38.27,38.27,282615.0,36.3301,36.3396,36.3206,36.3206,282615.0
2023-09-25 15:25:00,38.27,38.28,38.26,38.28,248261.0,36.3206,36.3301,36.3111,36.3301,248261.0
2023-09-25 15:30:00,38.28,38.29,38.27,38.27,139558.0,36.3301,36.3396,36.3206,36.3206,139558.0
2023-09-25 15:35:00,38.27,38.29,38.27,38.29,274499.0,36.3206,36.3396,36.3206,36.3396,274499.0
2023-09-25 15:40:00,38.29,38.29,38.27,38.27,191158.0,36.3396,36.3396,36.3206,36.3206,191158.0
2023-09-25 15:45:00,38.27,38.28,38.27,38.27,400007.0,36.3206,36.3301,36.3206,36.3206,400007.0
2023-09-25 15:50:00,38.27,38.29,38.26,38.27,530107.0,36.3206,36.3396,36.3111,36.3206,530107.0
2023-09-25 15:55:00,38.27,38.32,38.26,38.32,2059841.0,36.3206,36.368,36.3111,36.368,2059841.0
2023-09-26 09:30:00,37.93,37.94,37.88,37.93,1138833.0,35.9979,36.0074,35.9504,35.9979,1138833.0
2023-09-26 09:35:00,37.93,38.0,37.93,37.98,346440.0,35.9979,36.0643,35.9979,36.0453,346440.0
2023-09-26 09:40:00,37.98,38.04,37.97,38.02,378244.0,36.0453,36.1023,36.0359,36.0833,378244.0
2023-09-26 09:45:00,38.02,38.03,37.96,37.96,680808.0,36.0833,36.0928,36.0264,36.0264,680808.0
2023-09-26 09:50:00,37.96,37.97,37.93,37.95,339396.0,36.0264,36.0359,35.9979,36.0169,339396.0
2023-09-26 09:55:00,37.96,37.97,37.94,37.95,382765.0,36.0264,36.0359,36.0074,36.0169,382765.0
2023-09-26 10:00:00,37.95,38.0,37.94,37.94,786446.0,36.0169,36.0643,36.0074,36.0074,786446.0
2023-09-26 10:05:00,37.94,37.98,37.93,37.94,241519.0,36.0074,36.0453,35.9979,36.0074,241519.0
2023-09-26 10:10:00,37.94,37.95,37.9,37.91,1053480.0,36.0074,36.0169,35.9694,35.9789,1053480.0
2023-09-26 10:15:00,37.91,37.92,37.89,37.9,240991.0,35.9789,35.9884,35.9599,35.9694,240991.0
2023-09-26 10:20:00,37.9,37.92,37.87,37.9,741583.0,35.9694,35.9884,35.941,35.9694,741583.0
2023-09-26 10:25:00,37.9,37.94,37.88,37.94,354040.0,35.9694,36.0074,35.9504,36.0074,354040.0
2023-09-26 10:30:00,37.93,37.94,37.91,37.92,298152.0,35.9979,36.0074,35.9789,35.9884,298152.0
2023-09-26 10:35:00,37.91,37.95,37.91,37.93,206864.0,35.9789,36.0169,35.9789,35.9979,206864.0
2023-09-26 10:40:00,37.93,37.97,37.92,37.96,793006.0,35.9979,36.0359,35.9884,36.0264,793006.0
2023-09-26 10:45:00,37.97,37.98,37.93,37.94,353454.0,36.0359,36.0453,35.9979,36.0074,353454.0
2023-09-26 10:50:00,37.94,37.95,37.93,37.94,332499.0,36.0074,36.0169,35.9979,36.0074,332499.0
2023-09-26 10:55:00,37.94,37.96,37.92,37.95,592844.0,36.0074,36.0264,35.9884,36.0169,592844.0
2023-09-26 11:00:00,37.95,37.95,37.92,37.93,247599.0,36.0169,36.0169,35.9884,35.9979,247599.0
2023-09-26 11:05:00,37.93,37.93,37.89,37.91,498745.0,35.9979,35.9979,35.9599,35.9789,498745.0
2023-09-26 11:10:00,37.9,37.92,37.89,37.91,298207.0,35.9694,35.9884,35.9599,35.9789,298207.0
2023-09-26 11:15:00,37.91,37.91,37.88,37.89,263591.0,35.9789,35.9789,35.9504,35.9599,263591.0
2023-09-26 11:20:00,37.89,37.89,37.86,37.86,509099.0,35.9599,35.9599,35.9315,35.9315,509099.0
2023-09-26 11:25:00,37.86,37.87,37.84,37.84,379310.0,35.9315,35.941,35.9125,35.9125,379310.0
2023-09-26 11:30:00,37.84,37.88,37.83,37.88,512533.0,35.9125,35.9504,35.903,35.9504,512533.0
2023-09-26 11:35:00,37.88,37.89,37.87,37.87,259875.0,35.9504,35.9599,35.941,35.941,259875.0
2023-09-26 11:40:00,37.87,37.89,37.86,37.87,183971.0,35.941,35.9599,35.9315,35.941,183971.0
2023-09-26 11:45:00,37.87,37.87,37.84,37.86,124474.0,35.941,35.941,35.9125,35.9315,124474.0
2023-09-26 11:50:00,37.85,37.86,37.84,37.84,152295.0,35.922,35.9315,35.9125,35.9125,152295.0
2023-09-26 11:55:00,37.84,37.85,37.83,37.84,293407.0,35.9125,35.922,35.903,35.9125,293407.0
2023-09-26 12:00:00,37.84,37.86,37.83,37.84,253930.0,35.9125,35.9315,35.903,35.9125,253930.0
2023-09-26 12:05:00,37.83,37.86,37.83,37.86,177858.0,35.903,35.9315,35.903,35.9315,177858.0
2023-09-26 12:10:00,37.86,37.87,37.85,37.86,147837.0,35.9315,35.941,35.922,35.9315,147837.0
2023-09-26 12:15:00,37.86,37.87,37.84,37.84,111547.0,35.9315,35.941,35.9125,35.9125,111547.0
2023-09-26 12:20:00,37.84,37.87,37.84,37.85,613570.0,35.9125,35.941,35.9125,35.922,613570.0
2023-09-26 12:25:00,37.86,37.86,37.85,37.86,66757.0,35.9315,35.9315,35.922,35.9315,66757.0
2023-09-26 12:30:00,37.86,37.86,37.84,37.85,283460.0,35.9315,35.9315,35.9125,35.922,283460.0
2023-09-26 12:35:00,37.85,37.87,37.85,37.86,178024.0,35.922,35.941,35.922,35.9315,178024.0
2023-09-26 12:40:00,37.86,37.88,37.86,37.87,802747.0,35.9315,35.9504,35.9315,35.941,802747.0
2023-09-26 12:45:00,37.86,37.87,37.85,37.86,74691.0,35.9315,35.941,35.922,35.9315,74691.0
2023-09-26 12:50:00,37.86,37.88,37.85,37.87,226569.0,35.9315,35.9504,35.922,35.941,226569.0
2023-09-26 12:55:00,37.86,37.87,37.85,37.85,32162.0,35.9315,35.941,35.922,35.922,32162.0
2023-09-26 13:00:00,37.85,37.86,37.84,37.86,393588.0,35.922,35.9315,35.9125,35.9315,393588.0
2023-09-26 13:05:00,37.85,37.86,37.82,37.86,284645.0,35.922,35.9315,35.8935,35.9315,284645.0
2023-09-26 13:10:00,37.85,37.87,37.85,37.87,83788.0,35.922,35.941,35.922,35.941,83788.0
2023-09-26 13:15:00,37.86,37.87,37.83,37.83,159473.0,35.9315,35.941,35.903,35.903,159473.0
2023-09-26 13:20:00,37.84,37.84,37.82,37.83,55297.0,35.9125,35.9125,35.8935,35.903,55297.0
2023-09-26 13:25:00,37.82,37.83,37.81,37.81,88480.0,35.8935,35.903,35.884,35.884,88480.0
2023-09-26 13:30:00,37.81,37.84,37.81,37.82,148707.0,35.884,35.9125,35.884,35.8935,148707.0
2023-09-26 13:35:00,37.81,37.82,37.78,37.79,133307.0,35.884,35.8935,35.8555,35.865,133307.0
2023-09-26 13:40:00,37.79,37.79,37.78,37.79,43816.0,35.865,35.865,35.8555,35.865,43816.0
2023-09-26 13:45:00,37.79,37.79,37.78,37.79,45926.0,35.865,35.865,35.8555,35.865,45926.0
2023-09-26 13:50:00,37.79,37.81,37.78,37.8,318529.0,35.865,35.884,35.8555,35.8745,318529.0
2023-09-26 13:55:00,37.8,37.82,37.8,37.81,61046.0,35.8745,35.8935,35.8745,35.884,61046.0
2023-09-26 14:00:00,37.82,37.82,37.8,37.8,72440.0,35.8935,35.8935,35.8745,35.8745,72440.0
2023-09-26 14:05:00,37.8,37.81,37.78,37.79,199430.0,35.8745,35.884,35.8555,35.865,199430.0
2023-09-26 14:10:00,37.8,37.8,37.77,37.78,178236.0,35.8745,35.8745,35.846,35.8555,178236.0
2023-09-26 14:15:00,37.78,37.8,37.77,37.77,209582.0,35.8555,35.8745,35.846,35.846,209582.0
2023-09-26 14:20:00,37.77,37.79,37.76,37.79,233243.0,35.846,35.865,35.8366,35.865,233243.0
2023-09-26 14:25:00,37.78,37.79,37.76,37.77,240130.0,35.8555,35.865,35.8366,35.846,240130.0
2023-09-26 14:30:00,37.77,37.78,37.76,37.77,158976.0,35.846,35.8555,35.8366,35.846,158976.0
2023-09-26 14:35:00,37.77,37.78,37.76,37.76,168846.0,35.846,35.8555,35.8366,35.8366,168846.0
2023-09-26 14:40:00,37.76,37.78,37.76,37.76,506418.0,35.8366,35.8555,35.8366,35.8366,506418.0
2023-09-26 14:45:00,37.76,37.77,37.75,37.77,399006.0,35.8366,35.846,35.8271,35.846,399006.0
2023-09-26 14:50:00,37.77,37.78,37.76,37.76,189945.0,35.846,35.8555,35.8366,35.8366,189945.0
2023-09-26 14:55:00,37.77,37.77,37.75,37.77,131628.0,35.846,35.846,35.8271,35.846,131628.0
2023-09-26 15:00:00,37.77,37.77,37.75,37.76,248304.0,35.846,35.846,35.8271,35.8366,248304.0
2023-09-26 15:05:00,37.76,37.78,37.76,37.78,177700.0,35.8366,35.8555,35.8366,35.8555,177700.0
2023-09-26 15:10:00,37.78,37.79,37.77,37.77,370279.0,35.8555,35.865,35.846,35.846,370279.0
2023-09-26 15:15:00,37.77,37.78,37.75,37.76,202016.0,35.846,35.8555,35.8271,35.8366,202016.0
2023-09-26 15:20:00,37.76,37.76,37.75,37.76,567872.0,35.8366,35.8366,35.8271,35.8366,567872.0
2023-09-26 15:25:00,37.75,37.76,37.73,37.75,1429432.0,35.8271,35.8366,35.8081,35.8271,1429432.0
2023-09-26 15:30:00,37.75,37.76,37.74,37.75,512909.0,35.8271,35.8366,35.8176,35.8271,512909.0
2023-09-26 15:35:00,37.75,37.76,37.74,37.76,214271.0,35.8271,35.8366,35.8176,35.8366,214271.0
2023-09-26 15:40:00,37.76,37.78,37.75,37.77,317915.0,35.8366,35.8555,35.8271,35.846,317915.0
2023-09-26 15:45:00,37.77,37.77,37.75,37.76,534676.0,35.846,35.846,35.8271,35.8366,534676.0
2023-09-26 15:50:00,37.76,37.77,37.74,37.76,1069789.0,35.8366,35.846,35.8176,35.8366,1069789.0
2023-09-26 15:55:00,37.77,37.77,37.75,37.76,2067182.0,35.846,35.846,35.8271,35.8366,2067182.0
2023-09-27 09:30:00,37.95,37.98,37.9,37.95,516305.0,36.0169,36.0453,35.9694,36.0169,516305.0
2023-09-27 09:35:00,37.95,37.96,37.89,37.9,406463.0,36.0169,36.0264,35.9599,35.9694,406463.0
2023-09-27 09:40:00,37.9,37.93,37.88,37.93,150075.0,35.9694,35.9979,35.9504,35.9979,150075.0
2023-09-27 09:45:00,37.93,37.94,37.87,37.88,423435.0,35.9979,36.0074,35.941,35.9504,423435.0
2023-09-27 09:50:00,37.89,37.9,37.87,37.89,231335.0,35.9599,35.9694,35.941,35.9599,231335.0
2023-09-27 09:55:00,37.88,37.9,37.87,37.89,160483.0,35.9504,35.9694,35.941,35.9599,160483.0
2023-09-27 10:00:00,37.9,37.92,37.87,37.88,249962.0,35.9694,35.9884,35.941,35.9504,249962.0
2023-09-27 10:05:00,37.88,37.88,37.83,37.84,269430.0,35.9504,35.9504,35.903,35.9125,269430.0
2023-09-27 10:10:00,37.84,37.85,37.83,37.84,442205.0,35.9125,35.922,35.903,35.9125,442205.0
2023-09-27 10:15:00,37.84,37.85,37.82,37.83,213435.0,35.9125,35.922,35.8935,35.903,213435.0
2023-09-27 10:20:00,37.83,37.87,37.82,37.87,415163.0,35.903,35.941,35.8935,35.941,415163.0
2023-09-27 10:25:00,37.87,37.9,37.87,37.88,361866.0,35.941,35.9694,35.941,35.9504,361866.0
2023-09-27 10:30:00,37.87,37.88,37.85,37.88,492123.0,35.941,35.9504,35.922,35.9504,492123.0
2023-09-27 10:35:00,37.87,37.89,37.85,37.85,226090.0,35.941,35.9599,35.922,35.922,226090.0
2023-09-27 10:40:00,37.85,37.86,37.84,37.86,118461.0,35.922,35.9315,35.9125,35.9315,118461.0
2023-09-27 10:45:00,37.86,37.88,37.84,37.86,214460.0,35.9315,35.9504,35.9125,35.9315,214460.0
2023-09-27 10:50:00,37.86,37.86,37.8,37.8,721015.0,35.9315,35.9315,35.8745,35.8745,721015.0
2023-09-27 10:55:00,37.8,37.82,37.8,37.8,319934.0,35.8745,35.8935,35.8745,35.8745,319934.0
2023-09-27 11:00:00,37.8,37.86,37.79,37.84,259673.0,35.8745,35.9315,35.865,35.9125,259673.0
2023-09-27 11:05:00,37.84,37.88,37.82,37.88,411515.0,35.9125,35.9504,35.8935,35.9504,411515.0
2023-09-27 11:10:00,37.88,37.89,37.86,37.87,622938.0,35.9504,35.9599,35.9315,35.941,622938.0
2023-09-27 11:15:00,37.88,37.88,37.85,37.86,327008.0,35.9504,35.9504,35.922,35.9315,327008.0
2023-09-27 11:20:00,37.86,37.87,37.84,37.85,201055.0,35.9315,35.941,35.9125,35.922,201055.0
2023-09-27 11:25:00,37.85,37.86,37.83,37.85,83428.0,35.922,35.9315,35.903,35.922,83428.0
2023-09-27 11:30:00,37.86,37.87,37.85,37.87,83474.0,35.9315,35.941,35.922,35.941,83474.0
2023-09-27 11:35:00,37.86,37.87,37.83,37.84,94398.0,35.9315,35.941,35.903,35.9125,94398.0
2023-09-27 11:40:00,37.83,37.83,37.8,37.8,154646.0,35.903,35.903,35.8745,35.8745,154646.0
2023-09-27 11:45:00,37.8,37.81,37.79,37.8,49552.0,35.8745,35.884,35.865,35.8745,49552.0
2023-09-27 11:50:00,37.8,37.81,37.78,37.79,57492.0,35.8745,35.884,35.8555,35.865,57492.0
2023-09-27 11:55:00,37.79,37.8,37.77,37.78,93990.0,35.865,35.8745,35.846,35.8555,93990.0
2023-09-27 12:00:00,37.77,37.78,37.74,37.74,139417.0,35.846,35.8555,35.8176,35.8176,139417.0
2023-09-27 12:05:00,37.74,37.77,37.73,37.74,322559.0,35.8176,35.846,35.8081,35.8176,322559.0
2023-09-27 12:10:00,37.75,37.76,37.73,37.73,169395.0,35.8271,35.8366,35.8081,35.8081,169395.0
2023-09-27 12:15:00,37.73,37.74,37.72,37.73,213191.0,35.8081,35.8176,35.7986,35.8081,213191.0
2023-09-27 12:20:00,37.73,37.74,37.72,37.73,163643.0,35.8081,35.8176,35.7986,35.8081,163643.0
2023-09-27 12:25:00,37.73,37.74,37.72,37.73,188303.0,35.8081,35.8176,35.7986,35.8081,188303.0
2023-09-27 12:30:00,37.73,37.75,37.72,37.74,173436.0,35.8081,35.8271,35.7986,35.8176,173436.0
2023-09-27 12:35:00,37.75,37.75,37.73,37.73,40218.0,35.8271,35.8271,35.8081,35.8081,40218.0
2023-09-27 12:40:00,37.73,37.77,37.73,37.77,125439.0,35.8081,35.846,35.8081,35.846,125439.0
2023-09-27 12:45:00,37.77,37.78,37.77,37.77,650174.0,35.846,35.8555,35.846,35.846,650174.0
2023-09-27 12:50:00,37.77,37.78,37.75,37.76,730978.0,35.846,35.8555,35.8271,35.8366,730978.0
2023-09-27 12:55:00,37.76,37.76,37.74,37.75,104947.0,35.8366,35.8366,35.8176,35.8271,104947.0
2023-09-27 13:00:00,37.75,37.77,37.75,37.77,134343.0,35.8271,35.846,35.8271,35.846,134343.0
2023-09-27 13:05:00,37.77,37.77,37.74,37.76,131203.0,35.846,35.846,35.8176,35.8366,131203.0
2023-09-27 13:10:00,37.76,37.76,37.7,37.7,169370.0,35.8366,35.8366,35.7796,35.7796,169370.0
2023-09-27 13:15:00,37.7,37.71,37.68,37.7,739070.0,35.7796,35.7891,35.7606,35.7796,739070.0
2023-09-27 13:20:00,37.7,37.71,37.66,37.68,145233.0,35.7796,35.7891,35.7417,35.7606,145233.0
2023-09-27 13:25:00,37.68,37.68,37.65,37.65,128364.0,35.7606,35.7606,35.7322,35.7322,128364.0
2023-09-27 13:30:00,37.65,37.67,37.65,37.66,80856.0,35.7322,35.7511,35.7322,35.7417,80856.0
2023-09-27 13:35:00,37.67,37.67,37.65,37.65,38760.0,35.7511,35.7511,35.7322,35.7322,38760.0
2023-09-27 13:40:00,37.65,37.67,37.63,37.67,61986.0,35.7322,35.7511,35.7132,35.7511,61986.0
2023-09-27 13:45:00,37.67,37.69,37.66,37.66,169377.0,35.7511,35.7701,35.7417,35.7417,169377.0
2023-09-27 13:50:00,37.67,37.7,37.67,37.69,130401.0,35.7511,35.7796,35.7511,35.7701,130401.0
2023-09-27 13:55:00,37.7,37.7,37.67,37.69,16743.0,35.7796,35.7796,35.7511,35.7701,16743.0
2023-09-27 14:00:00,37.68,37.69,37.66,37.68,212353.0,35.7606,35.7701,35.7417,35.7606,212353.0
2023-09-27 14:05:00,37.68,37.7,37.66,37.67,446017.0,35.7606,35.7796,35.7417,35.7511,446017.0
2023-09-27 14:10:00,37.67,37.67,37.65,37.66,235056.0,35.7511,35.7511,35.7322,35.7417,235056.0
2023-09-27 14:15:00,37.66,37.69,37.66,37.67,200878.0,35.7417,35.7701,35.7417,35.7511,200878.0
2023-09-27 14:20:00,37.67,37.68,37.66,37.68,69331.0,35.7511,35.7606,35.7417,35.7606,69331.0
2023-09-27 14:25:00,37.69,37.73,37.67,37.72,82241.0,35.7701,35.8081,35.7511,35.7986,82241.0
2023-09-27 14:30:00,37.73,37.77,37.72,37.77,280178.0,35.8081,35.846,35.7986,35.846,280178.0
2023-09-27 14:35:00,37.77,37.82,37.77,37.82,1001070.0,35.846,35.8935,35.846,35.8935,1001070.0
2023-09-27 14:40:00,37.81,37.82,37.79,37.82,195108.0,35.884,35.8935,35.865,35.8935,195108.0
2023-09-27 14:45:00,37.83,37.83,37.8,37.81,114337.0,35.903,35.903,35.8745,35.884,114337.0
2023-09-27 14:50:00,37.8,37.81,37.79,37.8,113580.0,35.8745,35.884,35.865,35.8745,113580.0
2023-09-27 14:55:00,37.81,37.82,37.79,37.8,79650.0,35.884,35.8935,35.865,35.8745,79650.0
2023-09-27 15:00:00,37.8,37.84,37.78,37.84,489925.0,35.8745,35.9125,35.8555,35.9125,489925.0
2023-09-27 15:05:00,37.84,37.87,37.83,37.86,333809.0,35.9125,35.941,35.903,35.9315,333809.0
2023-09-27 15:10:00,37.86,37.91,37.85,37.87,332249.0,35.9315,35.9789,35.922,35.941,332249.0
2023-09-27 15:15:00,37.87,37.88,37.85,37.86,386348.0,35.941,35.9504,35.922,35.9315,386348.0
2023-09-27 15:20:00,37.86,37.88,37.85,37.87,227721.0,35.9315,35.9504,35.922,35.941,227721.0
2023-09-27 15:25:00,37.87,37.87,37.84,37.84,241501.0,35.941,35.941,35.9125,35.9125,241501.0
2023-09-27 15:30:00,37.84,37.85,37.82,37.84,403477.0,35.9125,35.922,35.8935,35.9125,403477.0
2023-09-27 15:35:00,37.84,37.85,37.81,37.82,315405.0,35.9125,35.922,35.884,35.8935,315405.0
2023-09-27 15:40:00,37.83,37.83,37.78,37.8,290467.0,35.903,35.903,35.8555,35.8745,290467.0
2023-09-27 15:45:00,37.79,37.8,37.78,37.79,391374.0,35.865,35.8745,35.8555,35.865,391374.0
2023-09-27 15:50:00,37.78,37.82,37.78,37.82,737469.0,35.8555,35.8935,35.8555,35.8935,737469.0
2023-09-27 15:55:00,37.81,37.83,37.8,37.83,1285226.0,35.884,35.903,35.8745,35.903,1285226.0
2023-09-28 09:30:00,37.65,37.71,37.63,37.71,454730.0,35.7322,35.7891,35.7132,35.7891,454730.0
2023-09-28 09:35:00,37.71,37.72,37.63,37.68,459424.0,35.7891,35.7986,35.7132,35.7606,459424.0
2023-09-28 09:40:00,37.69,37.7,37.59,37.61,836200.0,35.7701,35.7796,35.6752,35.6942,836200.0
2023-09-28 09:45:00,37.61,37.64,37.58,37.59,336858.0,35.6942,35.7227,35.6657,35.6752,336858.0
2023-09-28 09:50:00,37.6,37.65,37.59,37.65,314400.0,35.6847,35.7322,35.6752,35.7322,314400.0
2023-09-28 09:55:00,37.65,37.65,37.63,37.64,224432.0,35.7322,35.7322,35.7132,35.7227,224432.0
2023-09-28 10:00:00,37.64,37.71,37.64,37.7,298007.0,35.7227,35.7891,35.7227,35.7796,298007.0
2023-09-28 10:05:00,37.7,37.73,37.68,37.72,543904.0,35.7796,35.8081,35.7606,35.7986,543904.0
2023-09-28 10:10:00,37.72,37.75,37.71,37.72,592838.0,35.7986,35.8271,35.7891,35.7986,592838.0
2023-09-28 10:15:00,37.72,37.73,37.66,37.72,482458.0,35.7986,35.8081,35.7417,35.7986,482458.0
2023-09-28 10:20:00,37.71,37.74,37.69,37.72,543138.0,35.7891,35.8176,35.7701,35.7986,543138.0
2023-09-28 10:25:00,37.73,37.73,37.69,37.72,334962.0,35.8081,35.8081,35.7701,35.7986,334962.0
2023-09-28 10:30:00,37.72,37.72,37.65,37.68,492048.0,35.7986,35.7986,35.7322,35.7606,492048.0
2023-09-28 10:35:00,37.69,37.72,37.68,37.72,333717.0,35.7701,35.7986,35.7606,35.7986,333717.0
2023-09-28 10:40:00,37.72,37.75,37.69,37.74,245716.0,35.7986,35.8271,35.7701,35.8176,245716.0
2023-09-28 10:45:00,37.74,37.77,37.73,37.76,237853.0,35.8176,35.846,35.8081,35.8366,237853.0
2023-09-28 10:50:00,37.75,37.78,37.74,37.77,353903.0,35.8271,35.8555,35.8176,35.846,353903.0
2023-09-28 10:55:00,37.77,37.78,37.75,37.77,262514.0,35.846,35.8555,35.8271,35.846,262514.0
2023-09-28 11:00:00,37.78,37.8,37.75,37.79,418502.0,35.8555,35.8745,35.8271,35.865,418502.0
2023-09-28 11:05:00,37.79,37.83,37.78,37.82,666662.0,35.865,35.903,35.8555,35.8935,666662.0
2023-09-28 11:10:00,37.81,37.82,37.78,37.8,511461.0,35.884,35.8935,35.8555,35.8745,511461.0
2023-09-28 11:15:00,37.79,37.81,37.78,37.78,392641.0,35.865,35.884,35.8555,35.8555,392641.0
2023-09-28 11:20:00,37.78,37.82,37.77,37.82,192001.0,35.8555,35.8935,35.846,35.8935,192001.0
2023-09-28 11:25:00,37.82,37.85,37.81,37.83,203352.0,35.8935,35.922,35.884,35.903,203352.0
2023-09-28 11:30:00,37.84,37.88,37.83,37.87,248147.0,35.9125,35.9504,35.903,35.941,248147.0
2023-09-28 11:35:00,37.87,37.87,37.84,37.84,255581.0,35.941,35.941,35.9125,35.9125,255581.0
2023-09-28 11:40:00,37.84,37.91,37.84,37.91,112792.0,35.9125,35.9789,35.9125,35.9789,112792.0
2023-09-28 11:45:00,37.91,37.92,37.89,37.91,263453.0,35.9789,35.9884,35.9599,35.9789,263453.0
2023-09-28 11:50:00,37.91,37.93,37.9,37.92,207503.0,35.9789,35.9979,35.9694,35.9884,207503.0
2023-09-28 11:55:00,37.92,37.93,37.9,37.91,221959.0,35.9884,35.9979,35.9694,35.9789,221959.0
2023-09-28 12:00:00,37.92,37.93,37.88,37.9,138967.0,35.9884,35.9979,35.9504,35.9694,138967.0
2023-09-28 12:05:00,37.9,37.91,37.88,37.9,214375.0,35.9694,35.9789,35.9504,35.9694,214375.0
2023-09-28 12:10:00,37.9,37.91,37.89,37.9,182630.0,35.9694,35.9789,35.9599,35.9694,182630.0
2023-09-28 12:15:00,37.9,37.93,37.89,37.92,207885.0,35.9694,35.9979,35.9599,35.9884,207885.0
2023-09-28 12:20:00,37.93,37.93,37.9,37.91,113568.0,35.9979,35.9979,35.9694,35.9789,113568.0
2023-09-28 12:25:00,37.91,37.96,37.91,37.95,113284.0,35.9789,36.0264,35.9789,36.0169,113284.0
2023-09-28 12:30:00,37.94,37.95,37.92,37.93,96866.0,36.0074,36.0169,35.9884,35.9979,96866.0
2023-09-28 12:35:00,37.93,37.94,37.91,37.92,124198.0,35.9979,36.0074,35.9789,35.9884,124198.0
2023-09-28 12:40:00,37.92,37.94,37.92,37.94,323155.0,35.9884,36.0074,35.9884,36.0074,323155.0
2023-09-28 12:45:00,37.94,37.94,37.9,37.91,1780150.0,36.0074,36.0074,35.9694,35.9789,1780150.0
2023-09-28 12:50:00,37.9,37.93,37.88,37.88,549284.0,35.9694,35.9979,35.9504,35.9504,549284.0
2023-09-28 12:55:00,37.89,37.91,37.88,37.9,415712.0,35.9599,35.9789,35.9504,35.9694,415712.0
2023-09-28 13:00:00,37.9,37.91,37.88,37.88,340616.0,35.9694,35.9789,35.9504,35.9504,340616.0
2023-09-28 13:05:00,37.88,37.91,37.86,37.91,413579.0,35.9504,35.9789,35.9315,35.9789,413579.0
2023-09-28 13:10:00,37.91,37.91,37.88,37.9,533256.0,35.9789,35.9789,35.9504,35.9694,533256.0
2023-09-28 13:15:00,37.9,37.91,37.88,37.9,159262.0,35.9694,35.9789,35.9504,35.9694,159262.0
2023-09-28 13:20:00,37.9,37.92,37.89,37.92,312443.0,35.9694,35.9884,35.9599,35.9884,312443.0
2023-09-28 13:25:00,37.91,37.92,37.87,37.88,246899.0,35.9789,35.9884,35.941,35.9504,246899.0
2023-09-28 13:30:00,37.88,37.88,37.85,37.86,280060.0,35.9504,35.9504,35.922,35.9315,280060.0
2023-09-28 13:35:00,37.86,37.88,37.85,37.87,212332.0,35.9315,35.9504,35.922,35.941,212332.0
2023-09-28 13:40:00,37.87,37.87,37.84,37.84,135343.0,35.941,35.941,35.9125,35.9125,135343.0
2023-09-28 13:45:00,37.84,37.89,37.84,37.89,386825.0,35.9125,35.9599,35.9125,35.9599,386825.0
2023-09-28 13:50:00,37.89,37.89,37.87,37.88,372773.0,35.9599,35.9599,35.941,35.9504,372773.0
2023-09-28 13:55:00,37.88,37.88,37.86,37.87,153226.0,35.9504,35.9504,35.9315,35.941,153226.0
2023-09-28 14:00:00,37.87,37.87,37.85,37.85,152128.0,35.941,35.941,35.922,35.922,152128.0
2023-09-28 14:05:00,37.86,37.88,37.84,37.88,118622.0,35.9315,35.9504,35.9125,35.9504,118622.0
2023-09-28 14:10:00,37.87,37.89,37.86,37.89,139260.0,35.941,35.9599,35.9315,35.9599,139260.0
2023-09-28 14:15:00,37.89,37.91,37.88,37.9,115461.0,35.9599,35.9789,35.9504,35.9694,115461.0
2023-09-28 14:20:00,37.9,37.9,37.88,37.89,56428.0,35.9694,35.9694,35.9504,35.9599,56428.0
2023-09-28 14:25:00,37.89,37.9,37.88,37.9,108275.0,35.9599,35.9694,35.9504,35.9694,108275.0
2023-09-28 14:30:00,37.9,37.9,37.87,37.87,137262.0,35.9694,35.9694,35.941,35.941,137262.0
2023-09-28 14:35:00,37.86,37.88,37.83,37.86,255694.0,35.9315,35.9504,35.903,35.9315,255694.0
2023-09-28 14:40:00,37.86,37.89,37.86,37.89,173708.0,35.9315,35.9599,35.9315,35.9599,173708.0
2023-09-28 14:45:00,37.88,37.89,37.85,37.86,553007.0,35.9504,35.9599,35.922,35.9315,553007.0
2023-09-28 14:50:00,37.87,37.88,37.85,37.87,309727.0,35.941,35.9504,35.922,35.941,309727.0
2023-09-28 14:55:00,37.87,37.89,37.85,37.89,336559.0,35.941,35.9599,35.922,35.9599,336559.0
2023-09-28 15:00:00,37.89,37.9,37.88,37.89,158508.0,35.9599,35.9694,35.9504,35.9599,158508.0
2023-09-28 15:05:00,37.9,37.91,37.87,37.9,195678.0,35.9694,35.9789,35.941,35.9694,195678.0
2023-09-28 15:10:00,37.9,37.92,37.89,37.91,170713.0,35.9694,35.9884,35.9599,35.9789,170713.0
2023-09-28 15:15:00,37.91,37.94,37.91,37.93,125476.0,35.9789,36.0074,35.9789,35.9979,125476.0
2023-09-28 15:20:00,37.93,37.94,37.92,37.94,202337.0,35.9979,36.0074,35.9884,36.0074,202337.0
2023-09-28 15:25:00,37.94,37.96,37.93,37.95,272848.0,36.0074,36.0264,35.9979,36.0169,272848.0
2023-09-28 15:30:00,37.95,37.96,37.91,37.91,623139.0,36.0169,36.0264,35.9789,35.9789,623139.0
2023-09-28 15:35:00,37.91,37.92,37.88,37.89,253398.0,35.9789,35.9884,35.9504,35.9599,253398.0
2023-09-28 15:40:00,37.88,37.91,37.88,37.91,469087.0,35.9504,35.9789,35.9504,35.9789,469087.0
2023-09-28 15:45:00,37.91,37.92,37.89,37.91,496429.0,35.9789,35.9884,35.9599,35.9789,496429.0
2023-09-28 15:50:00,37.9,37.91,37.88,37.9,1634281.0,35.9694,35.9789,35.9504,35.9694,1634281.0
2023-09-28 15:55:00,37.9,37.92,37.89,37.91,1363974.0,35.9694,35.9884,35.9599,35.9789,1363974.0
2023-09-29 09:30:00,38.33,38.33,38.24,38.27,688784.0,36.3775,36.3775,36.2921,36.3206,688784.0
2023-09-29 09:35:00,38.27,38.3,38.24,38.3,1046176.0,36.3206,36.349,36.2921,36.349,1046176.0
2023-09-29 09:40:00,38.3,38.3,38.19,38.2,1098131.0,36.349,36.349,36.2447,36.2541,1098131.0
2023-09-29 09:45:00,38.2,38.27,38.2,38.23,507554.0,36.2541,36.3206,36.2541,36.2826,507554.0
2023-09-29 09:50:00,38.22,38.25,38.2,38.25,352322.0,36.2731,36.3016,36.2541,36.3016,352322.0
2023-09-29 09:55:00,38.25,38.28,38.24,38.25,362616.0,36.3016,36.3301,36.2921,36.3016,362616.0
2023-09-29 10:00:00,38.25,38.29,38.21,38.23,522381.0,36.3016,36.3396,36.2636,36.2826,522381.0
2023-09-29 10:05:00,38.23,38.23,38.16,38.19,915764.0,36.2826,36.2826,36.2162,36.2447,915764.0
2023-09-29 10:10:00,38.19,38.22,38.16,38.19,362423.0,36.2447,36.2731,36.2162,36.2447,362423.0
2023-09-29 10:15:00,38.19,38.2,38.13,38.15,409063.0,36.2447,36.2541,36.1877,36.2067,409063.0
2023-09-29 10:20:00,38.15,38.16,38.05,38.05,423705.0,36.2067,36.2162,36.1118,36.1118,423705.0
2023-09-29 10:25:00,38.05,38.09,38.03,38.05,441555.0,36.1118,36.1497,36.0928,36.1118,441555.0
2023-09-29 10:30:00,38.06,38.07,38.05,38.05,403268.0,36.1213,36.1308,36.1118,36.1118,403268.0
2023-09-29 10:35:00,38.05,38.07,38.01,38.05,526213.0,36.1118,36.1308,36.0738,36.1118,526213.0
2023-09-29 10:40:00,38.05,38.09,38.04,38.09,290807.0,36.1118,36.1497,36.1023,36.1497,290807.0
2023-09-29 10:45:00,38.09,38.11,38.07,38.08,457546.0,36.1497,36.1687,36.1308,36.1403,457546.0
2023-09-29 10:50:00,38.08,38.11,38.05,38.11,250103.0,36.1403,36.1687,36.1118,36.1687,250103.0
2023-09-29 10:55:00,38.1,38.1,38.07,38.08,584411.0,36.1592,36.1592,36.1308,36.1403,584411.0
2023-09-29 11:00:00,38.07,38.09,38.03,38.05,560071.0,36.1308,36.1497,36.0928,36.1118,560071.0
2023-09-29 11:05:00,38.04,38.06,38.03,38.05,206306.0,36.1023,36.1213,36.0928,36.1118,206306.0
2023-09-29 11:10:00,38.05,38.1,38.05,38.08,225460.0,36.1118,36.1592,36.1118,36.1403,225460.0
2023-09-29 11:15:00,38.08,38.09,38.06,38.09,189743.0,36.1403,36.1497,36.1213,36.1497,189743.0
2023-09-29 11:20:00,38.09,38.14,38.07,38.13,335089.0,36.1497,36.1972,36.1308,36.1877,335089.0
2023-09-29 11:25:00,38.13,38.14,38.05,38.07,804340.0,36.1877,36.1972,36.1118,36.1308,804340.0
2023-09-29 11:30:00,38.07,38.09,38.04,38.05,326592.0,36.1308,36.1497,36.1023,36.1118,326592.0
2023-09-29 11:35:00,38.05,38.06,38.01,38.04,195452.0,36.1118,36.1213,36.0738,36.1023,195452.0
2023-09-29 11:40:00,38.03,38.04,38.0,38.03,445147.0,36.0928,36.1023,36.0643,36.0928,445147.0
2023-09-29 11:45:00,38.04,38.05,38.01,38.02,481808.0,36.1023,36.1118,36.0738,36.0833,481808.0
2023-09-29 11:50:00,38.02,38.03,37.99,38.02,485262.0,36.0833,36.0928,36.0548,36.0833,485262.0
2023-09-29 11:55:00,38.02,38.05,38.01,38.04,319740.0,36.0833,36.1118,36.0738,36.1023,319740.0
2023-09-29 12:00:00,38.04,38.04,38.02,38.04,246723.0,36.1023,36.1023,36.0833,36.1023,246723.0
2023-09-29 12:05:00,38.04,38.07,38.03,38.05,270829.0,36.1023,36.1308,36.0928,36.1118,270829.0
2023-09-29 12:10:00,38.05,38.07,38.02,38.02,334617.0,36.1118,36.1308,36.0833,36.0833,334617.0
2023-09-29 12:15:00,38.03,38.07,38.02,38.06,221026.0,36.0928,36.1308,36.0833,36.1213,221026.0
2023-09-29 12:20:00,38.07,38.08,38.05,38.07,124936.0,36.1308,36.1403,36.1118,36.1308,124936.0
2023-09-29 12:25:00,38.06,38.08,38.05,38.06,301510.0,36.1213,36.1403,36.1118,36.1213,301510.0
2023-09-29 12:30:00,38.06,38.07,38.04,38.05,242441.0,36.1213,36.1308,36.1023,36.1118,242441.0
2023-09-29 12:35:00,38.05,38.07,38.04,38.05,303448.0,36.1118,36.1308,36.1023,36.1118,303448.0
2023-09-29 12:40:00,38.05,38.07,38.03,38.04,78166.0,36.1118,36.1308,36.0928,36.1023,78166.0
2023-09-29 12:45:00,38.03,38.06,38.01,38.02,198365.0,36.0928,36.1213,36.0738,36.0833,198365.0
2023-09-29 12:50:00,38.02,38.02,37.99,38.0,143668.0,36.0833,36.0833,36.0548,36.0643,143668.0
2023-09-29 12:55:00,38.01,38.02,37.99,38.0,242198.0,36.0738,36.0833,36.0548,36.0643,242198.0
2023-09-29 13:00:00,38.0,38.0,37.96,37.98,453503.0,36.0643,36.0643,36.0264,36.0453,453503.0
2023-09-29 13:05:00,37.98,37.98,37.93,37.95,774945.0,36.0453,36.0453,35.9979,36.0169,774945.0
2023-09-29 13:10:00,37.95,37.96,37.93,37.94,807363.0,36.0169,36.0264,35.9979,36.0074,807363.0
2023-09-29 13:15:00,37.94,37.95,37.91,37.94,318960.0,36.0074,36.0169,35.9789,36.0074,318960.0
2023-09-29 13:20:00,37.95,37.97,37.93,37.96,153150.0,36.0169,36.0359,35.9979,36.0264,153150.0
2023-09-29 13:25:00,37.96,37.98,37.95,37.98,253610.0,36.0264,36.0453,36.0169,36.0453,253610.0
2023-09-29 13:30:00,37.97,37.99,37.96,37.96,130669.0,36.0359,36.0548,36.0264,36.0264,130669.0
2023-09-29 13:35:00,37.97,37.98,37.95,37.97,195730.0,36.0359,36.0453,36.0169,36.0359,195730.0
2023-09-29 13:40:00,37.96,37.97,37.95,37.96,184637.0,36.0264,36.0359,36.0169,36.0264,184637.0
2023-09-29 13:45:00,37.96,37.97,37.92,37.93,484765.0,36.0264,36.0359,35.9884,35.9979,484765.0
2023-09-29 13:50:00,37.93,37.95,37.91,37.91,490837.0,35.9979,36.0169,35.9789,35.9789,490837.0
2023-09-29 13:55:00,37.92,37.94,37.89,37.9,309609.0,35.9884,36.0074,35.9599,35.9694,309609.0
2023-09-29 14:00:00,37.9,37.93,37.88,37.92,628421.0,35.9694,35.9979,35.9504,35.9884,628421.0
2023-09-29 14:05:00,37.93,37.93,37.89,37.91,328798.0,35.9979,35.9979,35.9599,35.9789,328798.0
2023-09-29 14:10:00,37.91,37.93,37.9,37.91,452844.0,35.9789,35.9979,35.9694,35.9789,452844.0
2023-09-29 14:15:00,37.91,37.93,37.9,37.91,187684.0,35.9789,35.9979,35.9694,35.9789,187684.0
2023-09-29 14:20:00,37.91,37.93,37.9,37.93,123422.0,35.9789,35.9979,35.9694,35.9979,123422.0
2023-09-29 14:25:00,37.93,37.93,37.89,37.89,347016.0,35.9979,35.9979,35.9599,35.9599,347016.0
2023-09-29 14:30:00,37.9,37.92,37.89,37.91,161500.0,35.9694,35.9884,35.9599,35.9789,161500.0
2023-09-29 14:35:00,37.91,37.92,37.9,37.91,99268.0,35.9789,35.9884,35.9694,35.9789,99268.0
2023-09-29 14:40:00,37.91,37.96,37.91,37.95,230692.0,35.9789,36.0264,35.9789,36.0169,230692.0
2023-09-29 14:45:00,37.95,37.96,37.93,37.94,816642.0,36.0169,36.0264,35.9979,36.0074,816642.0
2023-09-29 14:50:00,37.93,37.95,37.92,37.95,342283.0,35.9979,36.0169,35.9884,36.0169,342283.0
2023-09-29 14:55:00,37.95,38.01,37.94,38.01,343177.0,36.0169,36.0738,36.0074,36.0738,343177.0
2023-09-29 15:00:00,38.01,38.02,37.95,37.96,349843.0,36.0738,36.0833,36.0169,36.0264,349843.0
2023-09-29 15:05:00,37.97,38.0,37.97,37.97,221757.0,36.0359,36.0643,36.0359,36.0359,221757.0
2023-09-29 15:10:00,37.97,38.01,37.96,37.98,205900.0,36.0359,36.0738,36.0264,36.0453,205900.0
2023-09-29 15:15:00,37.98,38.0,37.96,37.97,314903.0,36.0453,36.0643,36.0264,36.0359,314903.0
2023-09-29 15:20:00,37.97,37.97,37.95,37.95,282136.0,36.0359,36.0359,36.0169,36.0169,282136.0
2023-09-29 15:25:00,37.95,37.97,37.94,37.96,386655.0,36.0169,36.0359,36.0074,36.0264,386655.0
2023-09-29 15:30:00,37.97,37.97,37.94,37.95,400236.0,36.0359,36.0359,36.0074,36.0169,400236.0
2023-09-29 15:35:00,37.95,37.96,37.93,37.95,488386.0,36.0169,36.0264,35.9979,36.0169,488386.0
2023-09-29 15:40:00,37.95,37.96,37.92,37.94,635378.0,36.0169,36.0264,35.9884,36.0074,635378.0
2023-09-29 15:45:00,37.94,37.96,37.93,37.95,877972.0,36.0074,36.0264,35.9979,36.0169,877972.0
2023-09-29 15:50:00,37.95,37.98,37.93,37.94,1117448.0,36.0169,36.0453,35.9979,36.0074,1117448.0
2023-09-29 15:55:00,37.94,37.95,37.9,37.95,3758289.0,36.0074,36.0169,35.9694,36.0169,3758289.0
2023-10-02 09:30:00,37.88,37.93,37.86,37.91,708570.0,35.9504,35.9979,35.9315,35.9789,708570.0
2023-10-02 09:35:00,37.91,37.92,37.88,37.9,633197.0,35.9789,35.9884,35.9504,35.9694,633197.0
2023-10-02 09:40:00,37.89,37.9,37.83,37.84,375416.0,35.9599,35.9694,35.903,35.9125,375416.0
2023-10-02 09:45:00,37.83,37.83,37.78,37.79,556478.0,35.903,35.903,35.8555,35.865,556478.0
2023-10-02 09:50:00,37.79,37.8,37.73,37.77,317704.0,35.865,35.8745,35.8081,35.846,317704.0
2023-10-02 09:55:00,37.77,37.8,37.76,37.79,397619.0,35.846,35.8745,35.8366,35.865,397619.0
2023-10-02 10:00:00,37.79,37.89,37.75,37.83,1117803.0,35.865,35.9599,35.8271,35.903,1117803.0
2023-10-02 10:05:00,37.83,37.84,37.75,37.76,485510.0,35.903,35.9125,35.8271,35.8366,485510.0
2023-10-02 10:10:00,37.75,37.77,37.68,37.69,483127.0,35.8271,35.846,35.7606,35.7701,483127.0
2023-10-02 10:15:00,37.69,37.76,37.68,37.73,413031.0,35.7701,35.8366,35.7606,35.8081,413031.0
2023-10-02 10:20:00,37.73,37.79,37.71,37.79,592337.0,35.8081,35.865,35.7891,35.865,592337.0
2023-10-02 10:25:00,37.79,37.81,37.75,37.76,379794.0,35.865,35.884,35.8271,35.8366,379794.0
2023-10-02 10:30:00,37.76,37.8,37.74,37.8,236824.0,35.8366,35.8745,35.8176,35.8745,236824.0
2023-10-02 10:35:00,37.79,37.8,37.74,37.78,1075226.0,35.865,35.8745,35.8176,35.8555,1075226.0
2023-10-02 10:40:00,37.78,37.8,37.73,37.79,526371.0,35.8555,35.8745,35.8081,35.865,526371.0
2023-10-02 10:45:00,37.79,37.82,37.77,37.79,262627.0,35.865,35.8935,35.846,35.865,262627.0
2023-10-02 10:50:00,37.79,37.79,37.74,37.76,337207.0,35.865,35.865,35.8176,35.8366,337207.0
2023-10-02 10:55:00,37.75,37.75,37.71,37.73,298012.0,35.8271,35.8271,35.7891,35.8081,298012.0
2023-10-02 11:00:00,37.74,37.78,37.73,37.73,219624.0,35.8176,35.8555,35.8081,35.8081,219624.0
2023-10-02 11:05:00,37.73,37.75,37.71,37.73,284917.0,35.8081,35.8271,35.7891,35.8081,284917.0
2023-10-02 11:10:00,37.73,37.76,37.73,37.75,138766.0,35.8081,35.8366,35.8081,35.8271,138766.0
2023-10-02 11:15:00,37.75,37.78,37.75,37.77,184151.0,35.8271,35.8555,35.8271,35.846,184151.0
2023-10-02 11:20:00,37.77,37.81,37.76,37.79,233514.0,35.846,35.884,35.8366,35.865,233514.0
2023-10-02 11:25:00,37.8,37.8,37.77,37.79,173458.0,35.8745,35.8745,35.846,35.865,173458.0
2023-10-02 11:30:00,37.79,37.81,37.78,37.81,241980.0,35.865,35.884,35.8555,35.884,241980.0
2023-10-02 11:35:00,37.8,37.82,37.77,37.8,183422.0,35.8745,35.8935,35.846,35.8745,183422.0
2023-10-02 11:40:00,37.8,37.8,37.77,37.77,140345.0,35.8745,35.8745,35.846,35.846,140345.0
2023-10-02 11:45:00,37.77,37.78,37.74,37.77,287924.0,35.846,35.8555,35.8176,35.846,287924.0
2023-10-02 11:50:00,37.77,37.79,37.74,37.76,361539.0,35.846,35.865,35.8176,35.8366,361539.0
2023-10-02 11:55:00,37.75,37.76,37.74,37.75,253279.0,35.8271,35.8366,35.8176,35.8271,253279.0
2023-10-02 12:00:00,37.75,37.75,37.72,37.73,163648.0,35.8271,35.8271,35.7986,35.8081,163648.0
2023-10-02 12:05:00,37.73,37.74,37.69,37.7,114783.0,35.8081,35.8176,35.7701,35.7796,114783.0
2023-10-02 12:10:00,37.7,37.74,37.69,37.74,202757.0,35.7796,35.8176,35.7701,35.8176,202757.0
2023-10-02 12:15:00,37.73,37.76,37.73,37.75,175933.0,35.8081,35.8366,35.8081,35.8271,175933.0
2023-10-02 12:20:00,37.75,37.75,37.73,37.73,128318.0,35.8271,35.8271,35.8081,35.8081,128318.0
2023-10-02 12:25:00,37.74,37.75,37.7,37.73,236552.0,35.8176,35.8271,35.7796,35.8081,236552.0
2023-10-02 12:30:00,37.72,37.73,37.7,37.71,732573.0,35.7986,35.8081,35.7796,35.7891,732573.0
2023-10-02 12:35:00,37.71,37.72,37.69,37.7,136506.0,35.7891,35.7986,35.7701,35.7796,136506.0
2023-10-02 12:40:00,37.7,37.72,37.69,37.7,132575.0,35.7796,35.7986,35.7701,35.7796,132575.0
2023-10-02 12:45:00,37.7,37.71,37.67,37.67,146934.0,35.7796,35.7891,35.7511,35.7511,146934.0
2023-10-02 12:50:00,37.68,37.7,37.66,37.69,258197.0,35.7606,35.7796,35.7417,35.7701,258197.0
2023-10-02 12:55:00,37.69,37.7,37.68,37.7,257190.0,35.7701,35.7796,35.7606,35.7796,257190.0
2023-10-02 13:00:00,37.7,37.71,37.69,37.7,283182.0,35.7796,35.7891,35.7701,35.7796,283182.0
2023-10-02 13:05:00,37.7,37.72,37.69,37.72,762004.0,35.7796,35.7986,35.7701,35.7986,762004.0
2023-10-02 13:10:00,37.72,37.72,37.68,37.69,125595.0,35.7986,35.7986,35.7606,35.7701,125595.0
2023-10-02 13:15:00,37.69,37.72,37.68,37.71,252073.0,35.7701,35.7986,35.7606,35.7891,252073.0
2023-10-02 13:20:00,37.7,37.73,37.7,37.72,205511.0,35.7796,35.8081,35.7796,35.7986,205511.0
2023-10-02 13:25:00,37.71,37.73,37.71,37.72,91218.0,35.7891,35.8081,35.7891,35.7986,91218.0
2023-10-02 13:30:00,37.72,37.73,37.71,37.71,78463.0,35.7986,35.8081,35.7891,35.7891,78463.0
2023-10-02 13:35:00,37.72,37.73,37.7,37.7,166368.0,35.7986,35.8081,35.7796,35.7796,166368.0
2023-10-02 13:40:00,37.7,37.73,37.7,37.73,118147.0,35.7796,35.8081,35.7796,35.8081,118147.0
2023-10-02 13:45:00,37.72,37.74,37.7,37.71,101822.0,35.7986,35.8176,35.7796,35.7891,101822.0
2023-10-02 13:50:00,37.71,37.73,37.7,37.73,48817.0,35.7891,35.8081,35.7796,35.8081,48817.0
2023-10-02 13:55:00,37.73,37.73,37.7,37.7,98860.0,35.8081,35.8081,35.7796,35.7796,98860.0
2023-10-02 14:00:00,37.7,37.71,37.68,37.7,201467.0,35.7796,35.7891,35.7606,35.7796,201467.0
2023-10-02 14:05:00,37.7,37.72,37.69,37.7,137529.0,35.7796,35.7986,35.7701,35.7796,137529.0
2023-10-02 14:10:00,37.7,37.76,37.7,37.75,433702.0,35.7796,35.8366,35.7796,35.8271,433702.0
2023-10-02 14:15:00,37.75,37.76,37.71,37.72,258085.0,35.8271,35.8366,35.7891,35.7986,258085.0
2023-10-02 14:20:00,37.71,37.72,37.69,37.7,71719.0,35.7891,35.7986,35.7701,35.7796,71719.0
2023-10-02 14:25:00,37.7,37.7,37.66,37.67,218937.0,35.7796,35.7796,35.7417,35.7511,218937.0
2023-10-02 14:30:00,37.67,37.69,37.66,37.69,338527.0,35.7511,35.7701,35.7417,35.7701,338527.0
2023-10-02 14:35:00,37.69,37.69,37.66,37.66,418572.0,35.7701,35.7701,35.7417,35.7417,418572.0
2023-10-02 14:40:00,37.66,37.69,37.66,37.69,230208.0,35.7417,35.7701,35.7417,35.7701,230208.0
2023-10-02 14:45:00,37.69,37.71,37.68,37.7,348850.0,35.7701,35.7891,35.7606,35.7796,348850.0
2023-10-02 14:50:00,37.7,37.72,37.7,37.7,327334.0,35.7796,35.7986,35.7796,35.7796,327334.0
2023-10-02 14:55:00,37.7,37.71,37.69,37.7,180074.0,35.7796,35.7891,35.7701,35.7796,180074.0
2023-10-02 15:00:00,37.7,37.71,37.68,37.69,336237.0,35.7796,35.7891,35.7606,35.7701,336237.0
2023-10-02 15:05:00,37.69,37.73,37.69,37.73,70789.0,35.7701,35.8081,35.7701,35.8081,70789.0
2023-10-02 15:10:00,37.72,37.74,37.7,37.71,245340.0,35.7986,35.8176,35.7796,35.7891,245340.0
2023-10-02 15:15:00,37.71,37.74,37.71,37.73,64449.0,35.7891,35.8176,35.7891,35.8081,64449.0
2023-10-02 15:20:00,37.73,37.76,37.72,37.76,233829.0,35.8081,35.8366,35.7986,35.8366,233829.0
2023-10-02 15:25:00,37.76,37.76,37.75,37.76,437129.0,35.8366,35.8366,35.8271,35.8366,437129.0
2023-10-02 15:30:00,37.76,37.77,37.74,37.77,386022.0,35.8366,35.846,35.8176,35.846,386022.0
2023-10-02 15:35:00,37.77,37.77,37.73,37.75,349182.0,35.846,35.846,35.8081,35.8271,349182.0
2023-10-02 15:40:00,37.75,37.77,37.74,37.76,272957.0,35.8271,35.846,35.8176,35.8366,272957.0
2023-10-02 15:45:00,37.76,37.77,37.75,37.76,747630.0,35.8366,35.846,35.8271,35.8366,747630.0
2023-10-02 15:50:00,37.76,37.77,37.75,37.77,779536.0,35.8366,35.846,35.8271,35.846,779536.0
2023-10-02 15:55:00,37.77,37.78,37.75,37.76,2452768.0,35.846,35.8555,35.8271,35.8366,2452768.0
2023-10-03 09:30:00,37.4,37.49,37.39,37.48,1049503.0,35.4949,35.5803,35.4854,35.5708,1049503.0
2023-10-03 09:35:00,37.48,37.5,37.43,37.5,610636.0,35.5708,35.5898,35.5234,35.5898,610636.0
2023-10-03 09:40:00,37.5,37.54,37.48,37.53,319307.0,35.5898,35.6278,35.5708,35.6183,319307.0
2023-10-03 09:45:00,37.53,37.53,37.47,37.52,522007.0,35.6183,35.6183,35.5613,35.6088,522007.0
2023-10-03 09:50:00,37.52,37.55,37.51,37.55,281079.0,35.6088,35.6373,35.5993,35.6373,281079.0
2023-10-03 09:55:00,37.54,37.55,37.49,37.5,277053.0,35.6278,35.6373,35.5803,35.5898,277053.0
2023-10-03 10:00:00,37.5,37.5,37.36,37.37,1450527.0,35.5898,35.5898,35.4569,35.4664,1450527.0
2023-10-03 10:05:00,37.37,37.38,37.32,37.34,686894.0,35.4664,35.4759,35.419,35.438,686894.0
2023-10-03 10:10:00,37.35,37.47,37.34,37.42,1438317.0,35.4474,35.5613,35.438,35.5139,1438317.0
2023-10-03 10:15:00,37.41,37.42,37.34,37.38,416765.0,35.5044,35.5139,35.438,35.4759,416765.0
2023-10-03 10:20:00,37.38,37.44,37.36,37.39,383795.0,35.4759,35.5329,35.4569,35.4854,383795.0
2023-10-03 10:25:00,37.39,37.45,37.37,37.39,545055.0,35.4854,35.5423,35.4664,35.4854,545055.0
2023-10-03 10:30:00,37.39,37.43,37.37,37.41,272168.0,35.4854,35.5234,35.4664,35.5044,272168.0
2023-10-03 10:35:00,37.41,37.46,37.39,37.39,344240.0,35.5044,35.5518,35.4854,35.4854,344240.0
2023-10-03 10:40:00,37.39,37.43,37.38,37.41,450168.0,35.4854,35.5234,35.4759,35.5044,450168.0
2023-10-03 10:45:00,37.41,37.43,37.36,37.39,374320.0,35.5044,35.5234,35.4569,35.4854,374320.0
2023-10-03 10:50:00,37.38,37.39,37.34,37.37,354942.0,35.4759,35.4854,35.438,35.4664,354942.0
2023-10-03 10:55:00,37.37,37.37,37.34,37.35,303345.0,35.4664,35.4664,35.438,35.4474,303345.0
2023-10-03 11:00:00,37.34,37.35,37.31,37.32,683271.0,35.438,35.4474,35.4095,35.419,683271.0
2023-10-03 11:05:00,37.33,37.37,37.31,37.35,330331.0,35.4285,35.4664,35.4095,35.4474,330331.0
2023-10-03 11:10:00,37.34,37.36,37.3,37.32,521289.0,35.438,35.4569,35.4,35.419,521289.0
2023-10-03 11:15:00,37.32,37.34,37.31,37.33,269873.0,35.419,35.438,35.4095,35.4285,269873.0
2023-10-03 11:20:00,37.34,37.38,37.33,37.36,393383.0,35.438,35.4759,35.4285,35.4569,393383.0
2023-10-03 11:25:00,37.36,37.37,37.33,37.35,561000.0,35.4569,35.4664,35.4285,35.4474,561000.0
2023-10-03 11:30:00,37.36,37.38,37.32,37.33,468542.0,35.4569,35.4759,35.419,35.4285,468542.0
2023-10-03 11:35:00,37.33,37.33,37.31,37.33,326309.0,35.4285,35.4285,35.4095,35.4285,326309.0
2023-10-03 11:40:00,37.33,37.35,37.32,37.33,497594.0,35.4285,35.4474,35.419,35.4285,497594.0
2023-10-03 11:45:00,37.33,37.34,37.29,37.3,243166.0,35.4285,35.438,35.3905,35.4,243166.0
2023-10-03 11:50:00,37.3,37.32,37.28,37.29,289793.0,35.4,35.419,35.381,35.3905,289793.0
2023-10-03 11:55:00,37.29,37.31,37.28,37.3,389902.0,35.3905,35.4095,35.381,35.4,389902.0
2023-10-03 12:00:00,37.3,37.38,37.29,37.37,411984.0,35.4,35.4759,35.3905,35.4664,411984.0
2023-10-03 12:05:00,37.37,37.37,37.34,37.36,226110.0,35.4664,35.4664,35.438,35.4569,226110.0
2023-10-03 12:10:00,37.35,37.37,37.35,37.37,294509.0,35.4474,35.4664,35.4474,35.4664,294509.0
2023-10-03 12:15:00,37.37,37.4,37.35,37.39,305552.0,35.4664,35.4949,35.4474,35.4854,305552.0
2023-10-03 12:20:00,37.38,37.39,37.35,37.37,361751.0,35.4759,35.4854,35.4474,35.4664,361751.0
2023-10-03 12:25:00,37.37,37.4,37.36,37.4,830027.0,35.4664,35.4949,35.4569,35.4949,830027.0
2023-10-03 12:30:00,37.4,37.42,37.39,37.4,1253513.0,35.4949,35.5139,35.4854,35.4949,1253513.0
2023-10-03 12:35:00,37.4,37.41,37.38,37.39,1413837.0,35.4949,35.5044,35.4759,35.4854,1413837.0
2023-10-03 12:40:00,37.39,37.41,37.37,37.38,230205.0,35.4854,35.5044,35.4664,35.4759,230205.0
2023-10-03 12:45:00,37.38,37.39,37.37,37.39,388339.0,35.4759,35.4854,35.4664,35.4854,388339.0
2023-10-03 12:50:00,37.39,37.39,37.36,37.36,106498.0,35.4854,35.4854,35.4569,35.4569,106498.0
2023-10-03 12:55:00,37.36,37.39,37.35,37.37,182082.0,35.4569,35.4854,35.4474,35.4664,182082.0
2023-10-03 13:00:00,37.37,37.39,37.37,37.38,337341.0,35.4664,35.4854,35.4664,35.4759,337341.0
2023-10-03 13:05:00,37.38,37.39,37.35,37.35,205260.0,35.4759,35.4854,35.4474,35.4474,205260.0
2023-10-03 13:10:00,37.35,37.36,37.33,37.34,166299.0,35.4474,35.4569,35.4285,35.438,166299.0
2023-10-03 13:15:00,37.35,37.35,37.32,37.33,290687.0,35.4474,35.4474,35.419,35.4285,290687.0
2023-10-03 13:20:00,37.33,37.33,37.31,37.33,86181.0,35.4285,35.4285,35.4095,35.4285,86181.0
2023-10-03 13:25:00,37.33,37.33,37.3,37.31,397502.0,35.4285,35.4285,35.4,35.4095,397502.0
2023-10-03 13:30:00,37.31,37.32,37.29,37.3,87877.0,35.4095,35.419,35.3905,35.4,87877.0
2023-10-03 13:35:00,37.3,37.3,37.28,37.3,131538.0,35.4,35.4,35.381,35.4,131538.0
2023-10-03 13:40:00,37.3,37.32,37.29,37.31,542284.0,35.4,35.419,35.3905,35.4095,542284.0
2023-10-03 13:45:00,37.3,37.32,37.27,37.27,475886.0,35.4,35.419,35.3715,35.3715,475886.0
2023-10-03 13:50:00,37.28,37.29,37.27,37.28,315424.0,35.381,35.3905,35.3715,35.381,315424.0
2023-10-03 13:55:00,37.28,37.28,37.25,37.27,462589.0,35.381,35.381,35.3525,35.3715,462589.0
2023-10-03 14:00:00,37.27,37.28,37.24,37.25,406968.0,35.3715,35.381,35.343,35.3525,406968.0
2023-10-03 14:05:00,37.25,37.26,37.22,37.23,145506.0,35.3525,35.362,35.3241,35.3336,145506.0
2023-10-03 14:10:00,37.23,37.24,37.21,37.22,527543.0,35.3336,35.343,35.3146,35.3241,527543.0
2023-10-03 14:15:00,37.22,37.23,37.2,37.23,384445.0,35.3241,35.3336,35.3051,35.3336,384445.0
2023-10-03 14:20:00,37.22,37.24,37.21,37.23,254998.0,35.3241,35.343,35.3146,35.3336,254998.0
2023-10-03 14:25:00,37.22,37.23,37.2,37.22,219409.0,35.3241,35.3336,35.3051,35.3241,219409.0
2023-10-03 14:30:00,37.22,37.24,37.22,37.23,265538.0,35.3241,35.343,35.3241,35.3336,265538.0
2023-10-03 14:35:00,37.23,37.26,37.23,37.26,532331.0,35.3336,35.362,35.3336,35.362,532331.0
2023-10-03 14:40:00,37.26,37.27,37.25,37.27,276695.0,35.362,35.3715,35.3525,35.3715,276695.0
2023-10-03 14:45:00,37.27,37.29,37.26,37.29,312878.0,35.3715,35.3905,35.362,35.3905,312878.0
2023-10-03 14:50:00,37.29,37.3,37.28,37.3,526580.0,35.3905,35.4,35.381,35.4,526580.0
2023-10-03 14:55:00,37.29,37.3,37.28,37.29,315044.0,35.3905,35.4,35.381,35.3905,315044.0
2023-10-03 15:00:00,37.29,37.3,37.27,37.29,315751.0,35.3905,35.4,35.3715,35.3905,315751.0
2023-10-03 15:05:00,37.29,37.29,37.26,37.27,608305.0,35.3905,35.3905,35.362,35.3715,608305.0
2023-10-03 15:10:00,37.27,37.29,37.26,37.27,584083.0,35.3715,35.3905,35.362,35.3715,584083.0
2023-10-03 15:15:00,37.27,37.28,37.26,37.27,222765.0,35.3715,35.381,35.362,35.3715,222765.0
2023-10-03 15:20:00,37.27,37.29,37.27,37.29,326296.0,35.3715,35.3905,35.3715,35.3905,326296.0
2023-10-03 15:25:00,37.29,37.29,37.26,37.27,311120.0,35.3905,35.3905,35.362,35.3715,311120.0
2023-10-03 15:30:00,37.26,37.27,37.24,37.25,373298.0,35.362,35.3715,35.343,35.3525,373298.0
2023-10-03 15:35:00,37.25,37.26,37.24,37.26,484256.0,35.3525,35.362,35.343,35.362,484256.0
2023-10-03 15:40:00,37.26,37.28,37.25,37.27,390390.0,35.362,35.381,35.3525,35.3715,390390.0
2023-10-03 15:45:00,37.27,37.28,37.27,37.28,429230.0,35.3715,35.381,35.3715,35.381,429230.0
2023-10-03 15:50:00,37.27,37.29,37.27,37.27,1462030.0,35.3715,35.3905,35.3715,35.3715,1462030.0
2023-10-03 15:55:00,37.27,37.28,37.24,37.26,5259118.0,35.3715,35.381,35.343,35.362,5259118.0
2023-10-04 09:30:00,37.19,37.22,37.18,37.21,516550.0,35.2956,35.3241,35.2861,35.3146,516550.0
2023-10-04 09:35:00,37.21,37.22,37.17,37.19,407893.0,35.3146,35.3241,35.2766,35.2956,407893.0
2023-10-04 09:40:00,37.19,37.2,37.15,37.16,486684.0,35.2956,35.3051,35.2576,35.2671,486684.0
2023-10-04 09:45:00,37.16,37.18,37.13,37.16,803733.0,35.2671,35.2861,35.2386,35.2671,803733.0
2023-10-04 09:50:00,37.16,37.19,37.12,37.16,476864.0,35.2671,35.2956,35.2292,35.2671,476864.0
2023-10-04 09:55:00,37.16,37.19,37.13,37.15,229222.0,35.2671,35.2956,35.2386,35.2576,229222.0
2023-10-04 10:00:00,37.14,37.18,37.06,37.09,548330.0,35.2481,35.2861,35.1722,35.2007,548330.0
2023-10-04 10:05:00,37.1,37.12,37.05,37.08,199884.0,35.2102,35.2292,35.1627,35.1912,199884.0
2023-10-04 10:10:00,37.08,37.12,37.06,37.11,274793.0,35.1912,35.2292,35.1722,35.2197,274793.0
2023-10-04 10:15:00,37.11,37.11,37.05,37.08,168519.0,35.2197,35.2197,35.1627,35.1912,168519.0
2023-10-04 10:20:00,37.08,37.08,37.03,37.05,270912.0,35.1912,35.1912,35.1437,35.1627,270912.0
2023-10-04 10:25:00,37.05,37.07,37.02,37.02,391207.0,35.1627,35.1817,35.1343,35.1343,391207.0
2023-10-04 10:30:00,37.03,37.11,37.03,37.11,182327.0,35.1437,35.2197,35.1437,35.2197,182327.0
2023-10-04 10:35:00,37.1,37.12,37.09,37.11,246432.0,35.2102,35.2292,35.2007,35.2197,246432.0
2023-10-04 10:40:00,37.11,37.13,37.08,37.09,131947.0,35.2197,35.2386,35.1912,35.2007,131947.0
2023-10-04 10:45:00,37.09,37.1,37.04,37.05,193275.0,35.2007,35.2102,35.1532,35.1627,193275.0
2023-10-04 10:50:00,37.05,37.07,37.04,37.05,425435.0,35.1627,35.1817,35.1532,35.1627,425435.0
2023-10-04 10:55:00,37.05,37.06,37.03,37.04,494698.0,35.1627,35.1722,35.1437,35.1532,494698.0
2023-10-04 11:00:00,37.04,37.09,37.02,37.08,276886.0,35.1532,35.2007,35.1343,35.1912,276886.0
2023-10-04 11:05:00,37.08,37.12,37.07,37.11,346853.0,35.1912,35.2292,35.1817,35.2197,346853.0
2023-10-04 11:10:00,37.11,37.14,37.1,37.11,117792.0,35.2197,35.2481,35.2102,35.2197,117792.0
2023-10-04 11:15:00,37.11,37.16,37.1,37.16,487233.0,35.2197,35.2671,35.2102,35.2671,487233.0
2023-10-04 11:20:00,37.16,37.17,37.13,37.15,397199.0,35.2671,35.2766,35.2386,35.2576,397199.0
2023-10-04 11:25:00,37.16,37.19,37.15,37.19,513750.0,35.2671,35.2956,35.2576,35.2956,513750.0
2023-10-04 11:30:00,37.19,37.19,37.15,37.17,245997.0,35.2956,35.2956,35.2576,35.2766,245997.0
2023-10-04 11:35:00,37.17,37.19,37.15,37.19,229518.0,35.2766,35.2956,35.2576,35.2956,229518.0
2023-10-04 11:40:00,37.19,37.19,37.15,37.16,541854.0,35.2956,35.2956,35.2576,35.2671,541854.0
2023-10-04 11:45:00,37.16,37.22,37.15,37.2,411872.0,35.2671,35.3241,35.2576,35.3051,411872.0
2023-10-04 11:50:00,37.2,37.21,37.18,37.21,271595.0,35.3051,35.3146,35.2861,35.3146,271595.0
2023-10-04 11:55:00,37.21,37.23,37.2,37.22,533997.0,35.3146,35.3336,35.3051,35.3241,533997.0
2023-10-04 12:00:00,37.23,37.23,37.19,37.19,405038.0,35.3336,35.3336,35.2956,35.2956,405038.0
2023-10-04 12:05:00,37.2,37.22,37.19,37.2,211742.0,35.3051,35.3241,35.2956,35.3051,211742.0
2023-10-04 12:10:00,37.2,37.23,37.2,37.21,213970.0,35.3051,35.3336,35.3051,35.3146,213970.0
2023-10-04 12:15:00,37.21,37.24,37.2,37.24,357045.0,35.3146,35.343,35.3051,35.343,357045.0
2023-10-04 12:20:00,37.24,37.25,37.21,37.21,719307.0,35.343,35.3525,35.3146,35.3146,719307.0
2023-10-04 12:25:00,37.21,37.24,37.21,37.23,461618.0,35.3146,35.343,35.3146,35.3336,461618.0
2023-10-04 12:30:00,37.23,37.26,37.22,37.24,536251.0,35.3336,35.362,35.3241,35.343,536251.0
2023-10-04 12:35:00,37.24,37.25,37.21,37.22,182136.0,35.343,35.3525,35.3146,35.3241,182136.0
2023-10-04 12:40:00,37.22,37.24,37.2,37.2,360171.0,35.3241,35.343,35.3051,35.3051,360171.0
2023-10-04 12:45:00,37.2,37.23,37.2,37.22,310858.0,35.3051,35.3336,35.3051,35.3241,310858.0
2023-10-04 12:50:00,37.22,37.23,37.2,37.2,304457.0,35.3241,35.3336,35.3051,35.3051,304457.0
2023-10-04 12:55:00,37.2,37.21,37.19,37.2,384604.0,35.3051,35.3146,35.2956,35.3051,384604.0
2023-10-04 13:00:00,37.2,37.2,37.16,37.16,147816.0,35.3051,35.3051,35.2671,35.2671,147816.0
2023-10-04 13:05:00,37.16,37.18,37.16,37.18,600115.0,35.2671,35.2861,35.2671,35.2861,600115.0
2023-10-04 13:10:00,37.18,37.18,37.15,37.16,187793.0,35.2861,35.2861,35.2576,35.2671,187793.0
2023-10-04 13:15:00,37.16,37.16,37.15,37.15,322010.0,35.2671,35.2671,35.2576,35.2576,322010.0
2023-10-04 13:20:00,37.16,37.17,37.13,37.14,428823.0,35.2671,35.2766,35.2386,35.2481,428823.0
2023-10-04 13:25:00,37.15,37.15,37.13,37.14,256120.0,35.2576,35.2576,35.2386,35.2481,256120.0
2023-10-04 13:30:00,37.13,37.14,37.11,37.14,242245.0,35.2386,35.2481,35.2197,35.2481,242245.0
2023-10-04 13:35:00,37.14,37.14,37.11,37.12,489749.0,35.2481,35.2481,35.2197,35.2292,489749.0
2023-10-04 13:40:00,37.13,37.13,37.1,37.12,586584.0,35.2386,35.2386,35.2102,35.2292,586584.0
2023-10-04 13:45:00,37.12,37.14,37.11,37.13,221671.0,35.2292,35.2481,35.2197,35.2386,221671.0
2023-10-04 13:50:00,37.13,37.13,37.1,37.11,236877.0,35.2386,35.2386,35.2102,35.2197,236877.0
2023-10-04 13:55:00,37.11,37.12,37.1,37.11,146841.0,35.2197,35.2292,35.2102,35.2197,146841.0
2023-10-04 14:00:00,37.1,37.11,37.08,37.09,331165.0,35.2102,35.2197,35.1912,35.2007,331165.0
2023-10-04 14:05:00,37.1,37.11,37.08,37.09,460917.0,35.2102,35.2197,35.1912,35.2007,460917.0
2023-10-04 14:10:00,37.09,37.11,37.08,37.1,146421.0,35.2007,35.2197,35.1912,35.2102,146421.0
2023-10-04 14:15:00,37.1,37.12,37.1,37.12,149157.0,35.2102,35.2292,35.2102,35.2292,149157.0
2023-10-04 14:20:00,37.12,37.12,37.06,37.07,476182.0,35.2292,35.2292,35.1722,35.1817,476182.0
2023-10-04 14:25:00,37.07,37.1,37.06,37.1,175615.0,35.1817,35.2102,35.1722,35.2102,175615.0
2023-10-04 14:30:00,37.09,37.11,37.07,37.08,477883.0,35.2007,35.2197,35.1817,35.1912,477883.0
2023-10-04 14:35:00,37.08,37.1,37.07,37.09,232111.0,35.1912,35.2102,35.1817,35.2007,232111.0
2023-10-04 14:40:00,37.1,37.11,37.09,37.11,37492.0,35.2102,35.2197,35.2007,35.2197,37492.0
2023-10-04 14:45:00,37.11,37.12,37.1,37.1,117708.0,35.2197,35.2292,35.2102,35.2102,117708.0
2023-10-04 14:50:00,37.1,37.11,37.09,37.09,258670.0,35.2102,35.2197,35.2007,35.2007,258670.0
2023-10-04 14:55:00,37.09,37.12,37.09,37.11,159540.0,35.2007,35.2292,35.2007,35.2197,159540.0
2023-10-04 15:00:00,37.11,37.11,37.1,37.1,102554.0,35.2197,35.2197,35.2102,35.2102,102554.0
2023-10-04 15:05:00,37.11,37.12,37.1,37.12,320241.0,35.2197,35.2292,35.2102,35.2292,320241.0
2023-10-04 15:10:00,37.12,37.14,37.11,37.14,175174.0,35.2292,35.2481,35.2197,35.2481,175174.0
2023-10-04 15:15:00,37.14,37.17,37.13,37.16,177825.0,35.2481,35.2766,35.2386,35.2671,177825.0
2023-10-04 15:20:00,37.16,37.17,37.15,37.17,416020.0,35.2671,35.2766,35.2576,35.2766,416020.0
2023-10-04 15:25:00,37.17,37.17,37.15,37.16,233013.0,35.2766,35.2766,35.2576,35.2671,233013.0
2023-10-04 15:30:00,37.16,37.18,37.16,37.18,305440.0,35.2671,35.2861,35.2671,35.2861,305440.0
2023-10-04 15:35:00,37.18,37.19,37.17,37.18,175138.0,35.2861,35.2956,35.2766,35.2861,175138.0
2023-10-04 15:40:00,37.17,37.19,37.17,37.18,373699.0,35.2766,35.2956,35.2766,35.2861,373699.0
2023-10-04 15:45:00,37.18,37.18,37.15,37.15,513677.0,35.2861,35.2861,35.2576,35.2576,513677.0
2023-10-04 15:50:00,37.15,37.16,37.13,37.15,1786141.0,35.2576,35.2671,35.2386,35.2576,1786141.0
2023-10-04 15:55:00,37.16,37.17,37.13,37.14,3070604.0,35.2671,35.2766,35.2386,35.2481,3070604.0
2023-10-05 09:30:00,37.16,37.23,37.16,37.2,371888.0,35.2671,35.3336,35.2671,35.3051,371888.0
2023-10-05 09:35:00,37.2,37.23,37.13,37.14,729272.0,35.3051,35.3336,35.2386,35.2481,729272.0
2023-10-05 09:40:00,37.14,37.15,37.1,37.13,404921.0,35.2481,35.2576,35.2102,35.2386,404921.0
2023-10-05 09:45:00,37.13,37.15,37.1,37.13,533989.0,35.2386,35.2576,35.2102,35.2386,533989.0
2023-10-05 09:50:00,37.14,37.15,37.1,37.13,309822.0,35.2481,35.2576,35.2102,35.2386,309822.0
2023-10-05 09:55:00,37.13,37.19,37.13,37.18,557394.0,35.2386,35.2956,35.2386,35.2861,557394.0
2023-10-05 10:00:00,37.17,37.17,37.12,37.13,252546.0,35.2766,35.2766,35.2292,35.2386,252546.0
2023-10-05 10:05:00,37.13,37.13,37.08,37.09,738836.0,35.2386,35.2386,35.1912,35.2007,738836.0
2023-10-05 10:10:00,37.1,37.13,37.07,37.12,281494.0,35.2102,35.2386,35.1817,35.2292,281494.0
2023-10-05 10:15:00,37.12,37.15,37.09,37.15,512427.0,35.2292,35.2576,35.2007,35.2576,512427.0
2023-10-05 10:20:00,37.15,37.16,37.1,37.11,298260.0,35.2576,35.2671,35.2102,35.2197,298260.0
2023-10-05 10:25:00,37.11,37.17,37.1,37.14,196880.0,35.2197,35.2766,35.2102,35.2481,196880.0
2023-10-05 10:30:00,37.14,37.16,37.12,37.13,461378.0,35.2481,35.2671,35.2292,35.2386,461378.0
2023-10-05 10:35:00,37.13,37.13,37.05,37.07,441190.0,35.2386,35.2386,35.1627,35.1817,441190.0
2023-10-05 10:40:00,37.06,37.07,37.03,37.07,160844.0,35.1722,35.1817,35.1437,35.1817,160844.0
2023-10-05 10:45:00,37.06,37.08,37.05,37.05,271679.0,35.1722,35.1912,35.1627,35.1627,271679.0
2023-10-05 10:50:00,37.05,37.09,37.04,37.08,431977.0,35.1627,35.2007,35.1532,35.1912,431977.0
2023-10-05 10:55:00,37.08,37.09,37.06,37.08,393291.0,35.1912,35.2007,35.1722,35.1912,393291.0
2023-10-05 11:00:00,37.08,37.09,37.04,37.05,397069.0,35.1912,35.2007,35.1532,35.1627,397069.0
2023-10-05 11:05:00,37.05,37.06,37.03,37.04,594318.0,35.1627,35.1722,35.1437,35.1532,594318.0
2023-10-05 11:10:00,37.04,37.09,37.03,37.08,403699.0,35.1532,35.2007,35.1437,35.1912,403699.0
2023-10-05 11:15:00,37.08,37.1,37.06,37.06,169455.0,35.1912,35.2102,35.1722,35.1722,169455.0
2023-10-05 11:20:00,37.07,37.12,37.06,37.11,365757.0,35.1817,35.2292,35.1722,35.2197,365757.0
2023-10-05 11:25:00,37.11,37.11,37.06,37.09,236982.0,35.2197,35.2197,35.1722,35.2007,236982.0
2023-10-05 11:30:00,37.09,37.11,37.07,37.09,284953.0,35.2007,35.2197,35.1817,35.2007,284953.0
2023-10-05 11:35:00,37.09,37.12,37.08,37.11,176173.0,35.2007,35.2292,35.1912,35.2197,176173.0
2023-10-05 11:40:00,37.11,37.13,37.07,37.08,256011.0,35.2197,35.2386,35.1817,35.1912,256011.0
2023-10-05 11:45:00,37.07,37.11,37.07,37.09,186758.0,35.1817,35.2197,35.1817,35.2007,186758.0
2023-10-05 11:50:00,37.09,37.11,37.07,37.11,188014.0,35.2007,35.2197,35.1817,35.2197,188014.0
2023-10-05 11:55:00,37.11,37.12,37.08,37.09,228638.0,35.2197,35.2292,35.1912,35.2007,228638.0
2023-10-05 12:00:00,37.1,37.13,37.08,37.12,291617.0,35.2102,35.2386,35.1912,35.2292,291617.0
2023-10-05 12:05:00,37.12,37.15,37.11,37.14,344907.0,35.2292,35.2576,35.2197,35.2481,344907.0
2023-10-05 12:10:00,37.14,37.17,37.13,37.16,381346.0,35.2481,35.2766,35.2386,35.2671,381346.0
2023-10-05 12:15:00,37.16,37.16,37.13,37.14,176629.0,35.2671,35.2671,35.2386,35.2481,176629.0
2023-10-05 12:20:00,37.14,37.17,37.14,37.15,351607.0,35.2481,35.2766,35.2481,35.2576,351607.0
2023-10-05 12:25:00,37.15,37.19,37.15,37.19,217851.0,35.2576,35.2956,35.2576,35.2956,217851.0
2023-10-05 12:30:00,37.19,37.21,37.18,37.19,117804.0,35.2956,35.3146,35.2861,35.2956,117804.0
2023-10-05 12:35:00,37.19,37.2,37.18,37.19,38027.0,35.2956,35.3051,35.2861,35.2956,38027.0
2023-10-05 12:40:00,37.19,37.19,37.17,37.19,157568.0,35.2956,35.2956,35.2766,35.2956,157568.0
2023-10-05 12:45:00,37.19,37.19,37.15,37.16,146750.0,35.2956,35.2956,35.2576,35.2671,146750.0
2023-10-05 12:50:00,37.15,37.19,37.15,37.18,407473.0,35.2576,35.2956,35.2576,35.2861,407473.0
2023-10-05 12:55:00,37.18,37.19,37.16,37.18,261767.0,35.2861,35.2956,35.2671,35.2861,261767.0
2023-10-05 13:00:00,37.18,37.2,37.17,37.17,185415.0,35.2861,35.3051,35.2766,35.2766,185415.0
2023-10-05 13:05:00,37.18,37.19,37.16,37.17,374859.0,35.2861,35.2956,35.2671,35.2766,374859.0
2023-10-05 13:10:00,37.16,37.21,37.16,37.21,146222.0,35.2671,35.3146,35.2671,35.3146,146222.0
2023-10-05 13:15:00,37.21,37.22,37.2,37.21,246522.0,35.3146,35.3241,35.3051,35.3146,246522.0
2023-10-05 13:20:00,37.2,37.23,37.2,37.22,122493.0,35.3051,35.3336,35.3051,35.3241,122493.0
2023-10-05 13:25:00,37.21,37.23,37.2,37.23,93354.0,35.3146,35.3336,35.3051,35.3336,93354.0
2023-10-05 13:30:00,37.23,37.24,37.2,37.23,712430.0,35.3336,35.343,35.3051,35.3336,712430.0
2023-10-05 13:35:00,37.23,37.26,37.23,37.26,175527.0,35.3336,35.362,35.3336,35.362,175527.0
2023-10-05 13:40:00,37.26,37.27,37.25,37.26,71689.0,35.362,35.3715,35.3525,35.362,71689.0
2023-10-05 13:45:00,37.26,37.27,37.25,37.27,121365.0,35.362,35.3715,35.3525,35.3715,121365.0
2023-10-05 13:50:00,37.27,37.27,37.24,37.25,102461.0,35.3715,35.3715,35.343,35.3525,102461.0
2023-10-05 13:55:00,37.25,37.26,37.23,37.26,143529.0,35.3525,35.362,35.3336,35.362,143529.0
2023-10-05 14:00:00,37.26,37.29,37.26,37.29,176336.0,35.362,35.3905,35.362,35.3905,176336.0
2023-10-05 14:05:00,37.28,37.29,37.25,37.26,80525.0,35.381,35.3905,35.3525,35.362,80525.0
2023-10-05 14:10:00,37.26,37.27,37.24,37.26,108030.0,35.362,35.3715,35.343,35.362,108030.0
2023-10-05 14:15:00,37.26,37.28,37.26,37.28,37798.0,35.362,35.381,35.362,35.381,37798.0
2023-10-05 14:20:00,37.28,37.28,37.26,37.27,93582.0,35.381,35.381,35.362,35.3715,93582.0
2023-10-05 14:25:00,37.27,37.27,37.25,37.27,104512.0,35.3715,35.3715,35.3525,35.3715,104512.0
2023-10-05 14:30:00,37.26,37.3,37.26,37.29,77188.0,35.362,35.4,35.362,35.3905,77188.0
2023-10-05 14:35:00,37.29,37.32,37.28,37.32,66289.0,35.3905,35.419,35.381,35.419,66289.0
2023-10-05 14:40:00,37.32,37.32,37.28,37.3,191097.0,35.419,35.419,35.381,35.4,191097.0
2023-10-05 14:45:00,37.3,37.3,37.29,37.3,42110.0,35.4,35.4,35.3905,35.4,42110.0
2023-10-05 14:50:00,37.3,37.3,37.29,37.3,146546.0,35.4,35.4,35.3905,35.4,146546.0
2023-10-05 14:55:00,37.3,37.31,37.28,37.3,118471.0,35.4,35.4095,35.381,35.4,118471.0
2023-10-05 15:00:00,37.3,37.31,37.28,37.29,216187.0,35.4,35.4095,35.381,35.3905,216187.0
2023-10-05 15:05:00,37.29,37.3,37.28,37.29,65429.0,35.3905,35.4,35.381,35.3905,65429.0
2023-10-05 15:10:00,37.29,37.3,37.27,37.28,118371.0,35.3905,35.4,35.3715,35.381,118371.0
2023-10-05 15:15:00,37.28,37.29,37.27,37.28,93054.0,35.381,35.3905,35.3715,35.381,93054.0
2023-10-05 15:20:00,37.27,37.28,37.26,37.27,288165.0,35.3715,35.381,35.362,35.3715,288165.0
2023-10-05 15:25:00,37.28,37.3,37.27,37.3,134537.0,35.381,35.4,35.3715,35.4,134537.0
2023-10-05 15:30:00,37.3,37.31,37.28,37.29,200417.0,35.4,35.4095,35.381,35.3905,200417.0
2023-10-05 15:35:00,37.29,37.31,37.28,37.3,218387.0,35.3905,35.4095,35.381,35.4,218387.0
2023-10-05 15:40:00,37.3,37.31,37.29,37.3,253292.0,35.4,35.4095,35.3905,35.4,253292.0
2023-10-05 15:45:00,37.29,37.31,37.29,37.3,443787.0,35.3905,35.4095,35.3905,35.4,443787.0
2023-10-05 15:50:00,37.3,37.3,37.29,37.3,321157.0,35.4,35.4,35.3905,35.4,321157.0
2023-10-05 15:55:00,37.29,37.3,37.27,37.29,1677518.0,35.3905,35.4,35.3715,35.3905,1677518.0
2023-10-06 09:30:00,37.28,37.34,37.27,37.31,765431.0,35.381,35.438,35.3715,35.4095,765431.0
2023-10-06 09:35:00,37.31,37.36,37.28,37.3,696119.0,35.4095,35.4569,35.381,35.4,696119.0
2023-10-06 09:40:00,37.3,37.35,37.27,37.34,605851.0,35.4,35.4474,35.3715,35.438,605851.0
2023-10-06 09:45:00,37.34,37.39,37.29,37.3,605744.0,35.438,35.4854,35.3905,35.4,605744.0
2023-10-06 09:50:00,37.3,37.31,37.26,37.28,730572.0,35.4,35.4095,35.362,35.381,730572.0
2023-10-06 09:55:00,37.29,37.3,37.23,37.29,241816.0,35.3905,35.4,35.3336,35.3905,241816.0
2023-10-06 10:00:00,37.28,37.29,37.24,37.26,715414.0,35.381,35.3905,35.343,35.362,715414.0
2023-10-06 10:05:00,37.26,37.28,37.22,37.26,453523.0,35.362,35.381,35.3241,35.362,453523.0
2023-10-06 10:10:00,37.25,37.32,37.24,37.3,390574.0,35.3525,35.419,35.343,35.4,390574.0
2023-10-06 10:15:00,37.3,37.33,37.29,37.3,398746.0,35.4,35.4285,35.3905,35.4,398746.0
2023-10-06 10:20:00,37.3,37.38,37.27,37.38,391896.0,35.4,35.4759,35.3715,35.4759,391896.0
2023-10-06 10:25:00,37.38,37.43,37.37,37.42,464251.0,35.4759,35.5234,35.4664,35.5139,464251.0
2023-10-06 10:30:00,37.43,37.48,37.42,37.45,827254.0,35.5234,35.5708,35.5139,35.5423,827254.0
2023-10-06 10:35:00,37.46,37.5,37.45,37.49,288016.0,35.5518,35.5898,35.5423,35.5803,288016.0
2023-10-06 10:40:00,37.49,37.51,37.46,37.49,262067.0,35.5803,35.5993,35.5518,35.5803,262067.0
2023-10-06 10:45:00,37.48,37.53,37.47,37.5,346783.0,35.5708,35.6183,35.5613,35.5898,346783.0
2023-10-06 10:50:00,37.5,37.52,37.47,37.48,397664.0,35.5898,35.6088,35.5613,35.5708,397664.0
2023-10-06 10:55:00,37.48,37.51,37.45,37.5,275910.0,35.5708,35.5993,35.5423,35.5898,275910.0
2023-10-06 11:00:00,37.49,37.56,37.49,37.55,488270.0,35.5803,35.6467,35.5803,35.6373,488270.0
2023-10-06 11:05:00,37.55,37.59,37.54,37.59,617139.0,35.6373,35.6752,35.6278,35.6752,617139.0
2023-10-06 11:10:00,37.59,37.63,37.58,37.62,545580.0,35.6752,35.7132,35.6657,35.7037,545580.0
2023-10-06 11:15:00,37.63,37.65,37.62,37.62,367340.0,35.7132,35.7322,35.7037,35.7037,367340.0
2023-10-06 11:20:00,37.63,37.69,37.63,37.68,592242.0,35.7132,35.7701,35.7132,35.7606,592242.0
2023-10-06 11:25:00,37.68,37.74,37.66,37.72,678609.0,35.7606,35.8176,35.7417,35.7986,678609.0
2023-10-06 11:30:00,37.72,37.76,37.71,37.75,628477.0,35.7986,35.8366,35.7891,35.8271,628477.0
2023-10-06 11:35:00,37.75,37.79,37.74,37.77,396159.0,35.8271,35.865,35.8176,35.846,396159.0
2023-10-06 11:40:00,37.78,37.81,37.77,37.8,736155.0,35.8555,35.884,35.846,35.8745,736155.0
2023-10-06 11:45:00,37.79,37.83,37.77,37.83,611150.0,35.865,35.903,35.846,35.903,611150.0
2023-10-06 11:50:00,37.83,37.84,37.8,37.83,285100.0,35.903,35.9125,35.8745,35.903,285100.0
2023-10-06 11:55:00,37.83,37.86,37.82,37.84,384565.0,35.903,35.9315,35.8935,35.9125,384565.0
2023-10-06 12:00:00,37.84,37.86,37.83,37.85,817529.0,35.9125,35.9315,35.903,35.922,817529.0
2023-10-06 12:05:00,37.85,37.88,37.84,37.85,810889.0,35.922,35.9504,35.9125,35.922,810889.0
2023-10-06 12:10:00,37.85,37.85,37.81,37.81,457403.0,35.922,35.922,35.884,35.884,457403.0
2023-10-06 12:15:00,37.81,37.82,37.8,37.8,287506.0,35.884,35.8935,35.8745,35.8745,287506.0
2023-10-06 12:20:00,37.8,37.81,37.77,37.79,419702.0,35.8745,35.884,35.846,35.865,419702.0
2023-10-06 12:25:00,37.79,37.82,37.78,37.81,409766.0,35.865,35.8935,35.8555,35.884,409766.0
2023-10-06 12:30:00,37.8,37.81,37.78,37.78,127122.0,35.8745,35.884,35.8555,35.8555,127122.0
2023-10-06 12:35:00,37.77,37.8,37.76,37.78,312290.0,35.846,35.8745,35.8366,35.8555,312290.0
2023-10-06 12:40:00,37.78,37.81,37.77,37.81,654048.0,35.8555,35.884,35.846,35.884,654048.0
2023-10-06 12:45:00,37.8,37.82,37.8,37.8,459448.0,35.8745,35.8935,35.8745,35.8745,459448.0
2023-10-06 12:50:00,37.81,37.82,37.78,37.79,318770.0,35.884,35.8935,35.8555,35.865,318770.0
2023-10-06 12:55:00,37.79,37.8,37.77,37.79,190285.0,35.865,35.8745,35.846,35.865,190285.0
2023-10-06 13:00:00,37.79,37.82,37.78,37.8,522236.0,35.865,35.8935,35.8555,35.8745,522236.0
2023-10-06 13:05:00,37.8,37.81,37.79,37.8,57738.0,35.8745,35.884,35.865,35.8745,57738.0
2023-10-06 13:10:00,37.79,37.84,37.78,37.84,184571.0,35.865,35.9125,35.8555,35.9125,184571.0
2023-10-06 13:15:00,37.84,37.84,37.83,37.84,156417.0,35.9125,35.9125,35.903,35.9125,156417.0
2023-10-06 13:20:00,37.84,37.87,37.83,37.86,229533.0,35.9125,35.941,35.903,35.9315,229533.0
2023-10-06 13:25:00,37.86,37.88,37.85,37.86,169108.0,35.9315,35.9504,35.922,35.9315,169108.0
2023-10-06 13:30:00,37.87,37.87,37.85,37.87,211261.0,35.941,35.941,35.922,35.941,211261.0
2023-10-06 13:35:00,37.87,37.87,37.84,37.85,141483.0,35.941,35.941,35.9125,35.922,141483.0
2023-10-06 13:40:00,37.85,37.86,37.83,37.84,145340.0,35.922,35.9315,35.903,35.9125,145340.0
2023-10-06 13:45:00,37.84,37.85,37.83,37.84,143516.0,35.9125,35.922,35.903,35.9125,143516.0
2023-10-06 13:50:00,37.85,37.86,37.84,37.85,114981.0,35.922,35.9315,35.9125,35.922,114981.0
2023-10-06 13:55:00,37.85,37.87,37.85,37.86,64757.0,35.922,35.941,35.922,35.9315,64757.0
2023-10-06 14:00:00,37.86,37.87,37.84,37.86,250518.0,35.9315,35.941,35.9125,35.9315,250518.0
2023-10-06 14:05:00,37.85,37.86,37.84,37.86,147749.0,35.922,35.9315,35.9125,35.9315,147749.0
2023-10-06 14:10:00,37.86,37.87,37.85,37.86,239496.0,35.9315,35.941,35.922,35.9315,239496.0
2023-10-06 14:15:00,37.86,37.87,37.85,37.85,91662.0,35.9315,35.941,35.922,35.922,91662.0
2023-10-06 14:20:00,37.85,37.87,37.85,37.86,188664.0,35.922,35.941,35.922,35.9315,188664.0
2023-10-06 14:25:00,37.86,37.9,37.85,37.89,157601.0,35.9315,35.9694,35.922,35.9599,157601.0
2023-10-06 14:30:00,37.89,37.91,37.89,37.9,99912.0,35.9599,35.9789,35.9599,35.9694,99912.0
2023-10-06 14:35:00,37.91,37.92,37.89,37.91,284016.0,35.9789,35.9884,35.9599,35.9789,284016.0
2023-10-06 14:40:00,37.9,37.91,37.89,37.9,151698.0,35.9694,35.9789,35.9599,35.9694,151698.0
2023-10-06 14:45:00,37.9,37.91,37.89,37.89,139124.0,35.9694,35.9789,35.9599,35.9599,139124.0
2023-10-06 14:50:00,37.9,37.9,37.87,37.88,307578.0,35.9694,35.9694,35.941,35.9504,307578.0
2023-10-06 14:55:00,37.88,37.89,37.87,37.88,235670.0,35.9504,35.9599,35.941,35.9504,235670.0
2023-10-06 15:00:00,37.88,37.89,37.86,37.87,272769.0,35.9504,35.9599,35.9315,35.941,272769.0
2023-10-06 15:05:00,37.86,37.89,37.86,37.88,445730.0,35.9315,35.9599,35.9315,35.9504,445730.0
2023-10-06 15:10:00,37.88,37.89,37.86,37.87,237320.0,35.9504,35.9599,35.9315,35.941,237320.0
2023-10-06 15:15:00,37.87,37.88,37.86,37.87,287124.0,35.941,35.9504,35.9315,35.941,287124.0
2023-10-06 15:20:00,37.87,37.88,37.86,37.87,371901.0,35.941,35.9504,35.9315,35.941,371901.0
2023-10-06 15:25:00,37.87,37.88,37.86,37.88,318233.0,35.941,35.9504,35.9315,35.9504,318233.0
2023-10-06 15:30:00,37.88,37.89,37.86,37.87,476182.0,35.9504,35.9599,35.9315,35.941,476182.0
2023-10-06 15:35:00,37.87,37.88,37.86,37.88,238382.0,35.941,35.9504,35.9315,35.9504,238382.0
2023-10-06 15:40:00,37.88,37.89,37.87,37.87,262463.0,35.9504,35.9599,35.941,35.941,262463.0
2023-10-06 15:45:00,37.87,37.88,37.87,37.88,556915.0,35.941,35.9504,35.941,35.9504,556915.0
2023-10-06 15:50:00,37.87,37.88,37.84,37.84,772981.0,35.941,35.9504,35.9125,35.9125,772981.0
2023-10-06 15:55:00,37.84,37.85,37.82,37.83,1357767.0,35.9125,35.922,35.8935,35.903,1357767.0
2023-10-09 09:30:00,37.32,37.4,37.29,37.3,859919.0,35.419,35.4949,35.3905,35.4,859919.0
2023-10-09 09:35:00,37.3,37.35,37.28,37.34,457939.0,35.4,35.4474,35.381,35.438,457939.0
2023-10-09 09:40:00,37.34,37.41,37.33,37.41,200388.0,35.438,35.5044,35.4285,35.5044,200388.0
2023-10-09 09:45:00,37.41,37.43,37.36,37.39,277781.0,35.5044,35.5234,35.4569,35.4854,277781.0
2023-10-09 09:50:00,37.39,37.4,37.34,37.39,366809.0,35.4854,35.4949,35.438,35.4854,366809.0
2023-10-09 09:55:00,37.4,37.41,37.35,37.37,287675.0,35.4949,35.5044,35.4474,35.4664,287675.0
2023-10-09 10:00:00,37.38,37.38,37.29,37.3,466527.0,35.4759,35.4759,35.3905,35.4,466527.0
2023-10-09 10:05:00,37.3,37.31,37.26,37.27,257346.0,35.4,35.4095,35.362,35.3715,257346.0
2023-10-09 10:10:00,37.27,37.3,37.25,37.29,353155.0,35.3715,35.4,35.3525,35.3905,353155.0
2023-10-09 10:15:00,37.3,37.33,37.28,37.31,476457.0,35.4,35.4285,35.381,35.4095,476457.0
2023-10-09 10:20:00,37.31,37.34,37.27,37.33,218626.0,35.4095,35.438,35.3715,35.4285,218626.0
2023-10-09 10:25:00,37.34,37.34,37.3,37.32,170894.0,35.438,35.438,35.4,35.419,170894.0
2023-10-09 10:30:00,37.32,37.35,37.31,37.33,171183.0,35.419,35.4474,35.4095,35.4285,171183.0
2023-10-09 10:35:00,37.33,37.35,37.32,37.33,179804.0,35.4285,35.4474,35.419,35.4285,179804.0
2023-10-09 10:40:00,37.32,37.35,37.31,37.34,114153.0,35.419,35.4474,35.4095,35.438,114153.0
2023-10-09 10:45:00,37.34,37.35,37.28,37.29,200915.0,35.438,35.4474,35.381,35.3905,200915.0
2023-10-09 10:50:00,37.3,37.33,37.28,37.32,146235.0,35.4,35.4285,35.381,35.419,146235.0
2023-10-09 10:55:00,37.31,37.33,37.31,37.33,59396.0,35.4095,35.4285,35.4095,35.4285,59396.0
2023-10-09 11:00:00,37.32,37.36,37.32,37.36,169509.0,35.419,35.4569,35.419,35.4569,169509.0
2023-10-09 11:05:00,37.36,37.37,37.34,37.36,153254.0,35.4569,35.4664,35.438,35.4569,153254.0
2023-10-09 11:10:00,37.36,37.38,37.34,37.37,116780.0,35.4569,35.4759,35.438,35.4664,116780.0
2023-10-09 11:15:00,37.37,37.39,37.36,37.38,108527.0,35.4664,35.4854,35.4569,35.4759,108527.0
2023-10-09 11:20:00,37.38,37.39,37.36,37.38,157601.0,35.4759,35.4854,35.4569,35.4759,157601.0
2023-10-09 11:25:00,37.38,37.4,37.37,37.4,80724.0,35.4759,35.4949,35.4664,35.4949,80724.0
2023-10-09 11:30:00,37.4,37.42,37.39,37.42,374157.0,35.4949,35.5139,35.4854,35.5139,374157.0
2023-10-09 11:35:00,37.41,37.44,37.41,37.43,146038.0,35.5044,35.5329,35.5044,35.5234,146038.0
2023-10-09 11:40:00,37.42,37.42,37.38,37.39,350593.0,35.5139,35.5139,35.4759,35.4854,350593.0
2023-10-09 11:45:00,37.4,37.41,37.37,37.41,340521.0,35.4949,35.5044,35.4664,35.5044,340521.0
2023-10-09 11:50:00,37.4,37.42,37.39,37.41,131826.0,35.4949,35.5139,35.4854,35.5044,131826.0
2023-10-09 11:55:00,37.41,37.43,37.4,37.41,546206.0,35.5044,35.5234,35.4949,35.5044,546206.0
2023-10-09 12:00:00,37.41,37.43,37.4,37.4,328917.0,35.5044,35.5234,35.4949,35.4949,328917.0
2023-10-09 12:05:00,37.4,37.44,37.4,37.42,323371.0,35.4949,35.5329,35.4949,35.5139,323371.0
2023-10-09 12:10:00,37.43,37.43,37.41,37.41,284115.0,35.5234,35.5234,35.5044,35.5044,284115.0
2023-10-09 12:15:00,37.41,37.42,37.4,37.41,137012.0,35.5044,35.5139,35.4949,35.5044,137012.0
2023-10-09 12:20:00,37.41,37.44,37.41,37.42,80776.0,35.5044,35.5329,35.5044,35.5139,80776.0
2023-10-09 12:25:00,37.42,37.43,37.38,37.39,106268.0,35.5139,35.5234,35.4759,35.4854,106268.0
2023-10-09 12:30:00,37.39,37.4,37.38,37.39,111909.0,35.4854,35.4949,35.4759,35.4854,111909.0
2023-10-09 12:35:00,37.39,37.39,37.36,37.37,113654.0,35.4854,35.4854,35.4569,35.4664,113654.0
2023-10-09 12:40:00,37.37,37.37,37.35,37.36,125992.0,35.4664,35.4664,35.4474,35.4569,125992.0
2023-10-09 12:45:00,37.36,37.37,37.35,37.37,86764.0,35.4569,35.4664,35.4474,35.4664,86764.0
2023-10-09 12:50:00,37.37,37.38,37.35,37.37,170198.0,35.4664,35.4759,35.4474,35.4664,170198.0
2023-10-09 12:55:00,37.36,37.37,37.34,37.37,74385.0,35.4569,35.4664,35.438,35.4664,74385.0
2023-10-09 13:00:00,37.37,37.38,37.36,37.37,62641.0,35.4664,35.4759,35.4569,35.4664,62641.0
2023-10-09 13:05:00,37.37,37.38,37.36,37.38,78823.0,35.4664,35.4759,35.4569,35.4759,78823.0
2023-10-09 13:10:00,37.38,37.4,37.37,37.39,71450.0,35.4759,35.4949,35.4664,35.4854,71450.0
2023-10-09 13:15:00,37.39,37.41,37.39,37.41,22345.0,35.4854,35.5044,35.4854,35.5044,22345.0
2023-10-09 13:20:00,37.41,37.41,37.39,37.41,108659.0,35.5044,35.5044,35.4854,35.5044,108659.0
2023-10-09 13:25:00,37.41,37.43,37.4,37.43,32705.0,35.5044,35.5234,35.4949,35.5234,32705.0
2023-10-09 13:30:00,37.43,37.5,37.43,37.48,213520.0,35.5234,35.5898,35.5234,35.5708,213520.0
2023-10-09 13:35:00,37.49,37.52,37.48,37.52,175124.0,35.5803,35.6088,35.5708,35.6088,175124.0
2023-10-09 13:40:00,37.52,37.59,37.51,37.56,115981.0,35.6088,35.6752,35.5993,35.6467,115981.0
2023-10-09 13:45:00,37.56,37.59,37.56,37.58,220466.0,35.6467,35.6752,35.6467,35.6657,220466.0
2023-10-09 13:50:00,37.58,37.6,37.57,37.58,292683.0,35.6657,35.6847,35.6562,35.6657,292683.0
2023-10-09 13:55:00,37.59,37.61,37.58,37.61,134313.0,35.6752,35.6942,35.6657,35.6942,134313.0
2023-10-09 14:00:00,37.6,37.62,37.58,37.62,240848.0,35.6847,35.7037,35.6657,35.7037,240848.0
2023-10-09 14:05:00,37.62,37.63,37.61,37.63,135962.0,35.7037,35.7132,35.6942,35.7132,135962.0
2023-10-09 14:10:00,37.62,37.63,37.61,37.61,43067.0,35.7037,35.7132,35.6942,35.6942,43067.0
2023-10-09 14:15:00,37.62,37.63,37.61,37.61,70402.0,35.7037,35.7132,35.6942,35.6942,70402.0
2023-10-09 14:20:00,37.61,37.63,37.6,37.63,573174.0,35.6942,35.7132,35.6847,35.7132,573174.0
2023-10-09 14:25:00,37.63,37.64,37.62,37.63,49325.0,35.7132,35.7227,35.7037,35.7132,49325.0
2023-10-09 14:30:00,37.63,37.64,37.61,37.62,121534.0,35.7132,35.7227,35.6942,35.7037,121534.0
2023-10-09 14:35:00,37.62,37.64,37.6,37.63,233236.0,35.7037,35.7227,35.6847,35.7132,233236.0
2023-10-09 14:40:00,37.64,37.66,37.63,37.65,142557.0,35.7227,35.7417,35.7132,35.7322,142557.0
2023-10-09 14:45:00,37.65,37.65,37.62,37.63,126457.0,35.7322,35.7322,35.7037,35.7132,126457.0
2023-10-09 14:50:00,37.62,37.64,37.62,37.64,176123.0,35.7037,35.7227,35.7037,35.7227,176123.0
2023-10-09 14:55:00,37.64,37.66,37.64,37.65,92420.0,35.7227,35.7417,35.7227,35.7322,92420.0
2023-10-09 15:00:00,37.65,37.66,37.63,37.65,231412.0,35.7322,35.7417,35.7132,35.7322,231412.0
2023-10-09 15:05:00,37.65,37.66,37.64,37.65,139440.0,35.7322,35.7417,35.7227,35.7322,139440.0
2023-10-09 15:10:00,37.66,37.66,37.64,37.64,119303.0,35.7417,35.7417,35.7227,35.7227,119303.0
2023-10-09 15:15:00,37.64,37.66,37.63,37.64,159621.0,35.7227,35.7417,35.7132,35.7227,159621.0
2023-10-09 15:20:00,37.64,37.65,37.63,37.64,142019.0,35.7227,35.7322,35.7132,35.7227,142019.0
2023-10-09 15:25:00,37.64,37.65,37.63,37.64,115148.0,35.7227,35.7322,35.7132,35.7227,115148.0
2023-10-09 15:30:00,37.64,37.64,37.62,37.62,194029.0,35.7227,35.7227,35.7037,35.7037,194029.0
2023-10-09 15:35:00,37.62,37.64,37.61,37.62,136988.0,35.7037,35.7227,35.6942,35.7037,136988.0
2023-10-09 15:40:00,37.62,37.63,37.61,37.63,308715.0,35.7037,35.7132,35.6942,35.7132,308715.0
2023-10-09 15:45:00,37.62,37.63,37.62,37.63,443142.0,35.7037,35.7132,35.7037,35.7132,443142.0
2023-10-09 15:50:00,37.63,37.64,37.62,37.64,356137.0,35.7132,35.7227,35.7037,35.7227,356137.0
2023-10-09 15:55:00,37.64,37.66,37.63,37.66,799961.0,35.7227,35.7417,35.7132,35.7417,799961.0
2023-10-10 09:30:00,37.9,37.97,37.86,37.93,790832.0,35.9694,36.0359,35.9315,35.9979,790832.0
2023-10-10 09:35:00,37.93,37.95,37.9,37.93,374780.0,35.9979,36.0169,35.9694,35.9979,374780.0
2023-10-10 09:40:00,37.93,37.96,37.91,37.93,497725.0,35.9979,36.0264,35.9789,35.9979,497725.0
2023-10-10 09:45:00,37.93,37.96,37.91,37.96,683595.0,35.9979,36.0264,35.9789,36.0264,683595.0
2023-10-10 09:50:00,37.96,37.99,37.95,37.98,342642.0,36.0264,36.0548,36.0169,36.0453,342642.0
2023-10-10 09:55:00,37.97,38.03,37.96,38.03,173116.0,36.0359,36.0928,36.0264,36.0928,173116.0
2023-10-10 10:00:00,38.03,38.09,38.03,38.08,451273.0,36.0928,36.1497,36.0928,36.1403,451273.0
2023-10-10 10:05:00,38.08,38.11,38.08,38.09,598855.0,36.1403,36.1687,36.1403,36.1497,598855.0
2023-10-10 10:10:00,38.09,38.12,38.08,38.12,314641.0,36.1497,36.1782,36.1403,36.1782,314641.0
2023-10-10 10:15:00,38.12,38.13,38.1,38.12,357192.0,36.1782,36.1877,36.1592,36.1782,357192.0
2023-10-10 10:20:00,38.13,38.15,38.1,38.14,874359.0,36.1877,36.2067,36.1592,36.1972,874359.0
2023-10-10 10:25:00,38.14,38.17,38.13,38.15,401525.0,36.1972,36.2257,36.1877,36.2067,401525.0
2023-10-10 10:30:00,38.15,38.17,38.13,38.16,430428.0,36.2067,36.2257,36.1877,36.2162,430428.0
2023-10-10 10:35:00,38.16,38.18,38.15,38.15,519415.0,36.2162,36.2352,36.2067,36.2067,519415.0
2023-10-10 10:40:00,38.15,38.17,38.14,38.15,236274.0,36.2067,36.2257,36.1972,36.2067,236274.0
2023-10-10 10:45:00,38.15,38.15,38.11,38.13,494162.0,36.2067,36.2067,36.1687,36.1877,494162.0
2023-10-10 10:50:00,38.13,38.17,38.12,38.15,329264.0,36.1877,36.2257,36.1782,36.2067,329264.0
2023-10-10 10:55:00,38.15,38.17,38.13,38.16,599601.0,36.2067,36.2257,36.1877,36.2162,599601.0
2023-10-10 11:00:00,38.16,38.17,38.15,38.17,325658.0,36.2162,36.2257,36.2067,36.2257,325658.0
2023-10-10 11:05:00,38.16,38.21,38.16,38.18,484755.0,36.2162,36.2636,36.2162,36.2352,484755.0
2023-10-10 11:10:00,38.19,38.21,38.17,38.2,434691.0,36.2447,36.2636,36.2257,36.2541,434691.0
2023-10-10 11:15:00,38.21,38.22,38.2,38.2,536049.0,36.2636,36.2731,36.2541,36.2541,536049.0
2023-10-10 11:20:00,38.2,38.21,38.16,38.19,860645.0,36.2541,36.2636,36.2162,36.2447,860645.0
2023-10-10 11:25:00,38.19,38.2,38.17,38.18,372217.0,36.2447,36.2541,36.2257,36.2352,372217.0
2023-10-10 11:30:00,38.18,38.21,38.17,38.21,408597.0,36.2352,36.2636,36.2257,36.2636,408597.0
2023-10-10 11:35:00,38.21,38.21,38.19,38.2,350641.0,36.2636,36.2636,36.2447,36.2541,350641.0
2023-10-10 11:40:00,38.2,38.23,38.2,38.23,452065.0,36.2541,36.2826,36.2541,36.2826,452065.0
2023-10-10 11:45:00,38.22,38.22,38.2,38.2,135269.0,36.2731,36.2731,36.2541,36.2541,135269.0
2023-10-10 11:50:00,38.2,38.22,38.2,38.21,220795.0,36.2541,36.2731,36.2541,36.2636,220795.0
2023-10-10 11:55:00,38.22,38.24,38.21,38.23,215063.0,36.2731,36.2921,36.2636,36.2826,215063.0
2023-10-10 12:00:00,38.23,38.23,38.2,38.22,539053.0,36.2826,36.2826,36.2541,36.2731,539053.0
2023-10-10 12:05:00,38.22,38.22,38.2,38.2,383961.0,36.2731,36.2731,36.2541,36.2541,383961.0
2023-10-10 12:10:00,38.21,38.22,38.2,38.22,177049.0,36.2636,36.2731,36.2541,36.2731,177049.0
2023-10-10 12:15:00,38.21,38.22,38.2,38.22,203972.0,36.2636,36.2731,36.2541,36.2731,203972.0
2023-10-10 12:20:00,38.22,38.22,38.19,38.21,211651.0,36.2731,36.2731,36.2447,36.2636,211651.0
2023-10-10 12:25:00,38.21,38.23,38.2,38.22,278534.0,36.2636,36.2826,36.2541,36.2731,278534.0
2023-10-10 12:30:00,38.22,38.23,38.21,38.23,368494.0,36.2731,36.2826,36.2636,36.2826,368494.0
2023-10-10 12:35:00,38.23,38.23,38.21,38.22,210754.0,36.2826,36.2826,36.2636,36.2731,210754.0
2023-10-10 12:40:00,38.23,38.23,38.21,38.23,265515.0,36.2826,36.2826,36.2636,36.2826,265515.0
2023-10-10 12:45:00,38.22,38.23,38.21,38.21,79298.0,36.2731,36.2826,36.2636,36.2636,79298.0
2023-10-10 12:50:00,38.21,38.23,38.2,38.21,240749.0,36.2636,36.2826,36.2541,36.2636,240749.0
2023-10-10 12:55:00,38.21,38.22,38.2,38.2,127500.0,36.2636,36.2731,36.2541,36.2541,127500.0
2023-10-10 13:00:00,38.2,38.21,38.15,38.15,579152.0,36.2541,36.2636,36.2067,36.2067,579152.0
2023-10-10 13:05:00,38.15,38.17,38.14,38.15,449637.0,36.2067,36.2257,36.1972,36.2067,449637.0
2023-10-10 13:10:00,38.16,38.18,38.13,38.14,109247.0,36.2162,36.2352,36.1877,36.1972,109247.0
2023-10-10 13:15:00,38.13,38.16,38.12,38.16,172150.0,36.1877,36.2162,36.1782,36.2162,172150.0
2023-10-10 13:20:00,38.16,38.19,38.15,38.18,303717.0,36.2162,36.2447,36.2067,36.2352,303717.0
2023-10-10 13:25:00,38.18,38.18,38.16,38.18,231193.0,36.2352,36.2352,36.2162,36.2352,231193.0
2023-10-10 13:30:00,38.17,38.18,38.15,38.15,66884.0,36.2257,36.2352,36.2067,36.2067,66884.0
2023-10-10 13:35:00,38.16,38.18,38.16,38.17,85325.0,36.2162,36.2352,36.2162,36.2257,85325.0
2023-10-10 13:40:00,38.18,38.19,38.16,38.18,91715.0,36.2352,36.2447,36.2162,36.2352,91715.0
2023-10-10 13:45:00,38.19,38.21,38.17,38.2,427612.0,36.2447,36.2636,36.2257,36.2541,427612.0
2023-10-10 13:50:00,38.2,38.21,38.17,38.18,410135.0,36.2541,36.2636,36.2257,36.2352,410135.0
2023-10-10 13:55:00,38.19,38.2,38.18,38.19,148431.0,36.2447,36.2541,36.2352,36.2447,148431.0
2023-10-10 14:00:00,38.18,38.21,38.18,38.2,344372.0,36.2352,36.2636,36.2352,36.2541,344372.0
2023-10-10 14:05:00,38.2,38.21,38.19,38.19,124532.0,36.2541,36.2636,36.2447,36.2447,124532.0
2023-10-10 14:10:00,38.19,38.2,38.17,38.18,263144.0,36.2447,36.2541,36.2257,36.2352,263144.0
2023-10-10 14:15:00,38.18,38.19,38.17,38.19,113827.0,36.2352,36.2447,36.2257,36.2447,113827.0
2023-10-10 14:20:00,38.19,38.2,38.18,38.19,332723.0,36.2447,36.2541,36.2352,36.2447,332723.0
2023-10-10 14:25:00,38.19,38.22,38.17,38.2,530981.0,36.2447,36.2731,36.2257,36.2541,530981.0
2023-10-10 14:30:00,38.2,38.22,38.2,38.21,482193.0,36.2541,36.2731,36.2541,36.2636,482193.0
2023-10-10 14:35:00,38.22,38.22,38.19,38.2,352375.0,36.2731,36.2731,36.2447,36.2541,352375.0
2023-10-10 14:40:00,38.2,38.23,38.2,38.23,43846.0,36.2541,36.2826,36.2541,36.2826,43846.0
2023-10-10 14:45:00,38.23,38.25,38.22,38.23,261106.0,36.2826,36.3016,36.2731,36.2826,261106.0
2023-10-10 14:50:00,38.23,38.23,38.2,38.2,260069.0,36.2826,36.2826,36.2541,36.2541,260069.0
2023-10-10 14:55:00,38.2,38.21,38.18,38.2,194500.0,36.2541,36.2636,36.2352,36.2541,194500.0
2023-10-10 15:00:00,38.2,38.21,38.19,38.2,210374.0,36.2541,36.2636,36.2447,36.2541,210374.0
2023-10-10 15:05:00,38.2,38.21,38.19,38.2,626629.0,36.2541,36.2636,36.2447,36.2541,626629.0
2023-10-10 15:10:00,38.2,38.21,38.19,38.2,178944.0,36.2541,36.2636,36.2447,36.2541,178944.0
2023-10-10 15:15:00,38.2,38.22,38.2,38.21,210442.0,36.2541,36.2731,36.2541,36.2636,210442.0
2023-10-10 15:20:00,38.21,38.22,38.19,38.22,320785.0,36.2636,36.2731,36.2447,36.2731,320785.0
2023-10-10 15:25:00,38.22,38.23,38.21,38.23,132353.0,36.2731,36.2826,36.2636,36.2826,132353.0
2023-10-10 15:30:00,38.23,38.24,38.22,38.23,235009.0,36.2826,36.2921,36.2731,36.2826,235009.0
2023-10-10 15:35:00,38.22,38.23,38.2,38.22,797335.0,36.2731,36.2826,36.2541,36.2731,797335.0
2023-10-10 15:40:00,38.22,38.23,38.21,38.23,226939.0,36.2731,36.2826,36.2636,36.2826,226939.0
2023-10-10 15:45:00,38.23,38.25,38.22,38.25,358867.0,36.2826,36.3016,36.2731,36.3016,358867.0
2023-10-10 15:50:00,38.25,38.25,38.21,38.21,691186.0,36.3016,36.3016,36.2636,36.2636,691186.0
2023-10-10 15:55:00,38.22,38.23,38.18,38.18,1983610.0,36.2731,36.2826,36.2352,36.2352,1983610.0
2023-10-11 09:30:00,38.47,38.51,38.43,38.45,820915.0,36.5104,36.5484,36.4724,36.4914,820915.0
2023-10-11 09:35:00,38.45,38.5,38.44,38.47,336912.0,36.4914,36.5389,36.4819,36.5104,336912.0
2023-10-11 09:40:00,38.48,38.52,38.45,38.51,598837.0,36.5199,36.5578,36.4914,36.5484,598837.0
2023-10-11 09:45:00,38.51,38.57,38.49,38.55,509395.0,36.5484,36.6053,36.5294,36.5863,509395.0
2023-10-11 09:50:00,38.55,38.56,38.49,38.51,402558.0,36.5863,36.5958,36.5294,36.5484,402558.0
2023-10-11 09:55:00,38.51,38.54,38.51,38.52,779263.0,36.5484,36.5768,36.5484,36.5578,779263.0
2023-10-11 10:00:00,38.52,38.53,38.49,38.51,353094.0,36.5578,36.5673,36.5294,36.5484,353094.0
2023-10-11 10:05:00,38.5,38.54,38.49,38.49,363714.0,36.5389,36.5768,36.5294,36.5294,363714.0
2023-10-11 10:10:00,38.49,38.5,38.43,38.43,192387.0,36.5294,36.5389,36.4724,36.4724,192387.0
2023-10-11 10:15:00,38.44,38.44,38.41,38.43,248172.0,36.4819,36.4819,36.4534,36.4724,248172.0
2023-10-11 10:20:00,38.42,38.48,38.42,38.47,332483.0,36.4629,36.5199,36.4629,36.5104,332483.0
2023-10-11 10:25:00,38.47,38.49,38.45,38.48,594962.0,36.5104,36.5294,36.4914,36.5199,594962.0
2023-10-11 10:30:00,38.48,38.49,38.46,38.48,175958.0,36.5199,36.5294,36.5009,36.5199,175958.0
2023-10-11 10:35:00,38.48,38.49,38.44,38.47,315772.0,36.5199,36.5294,36.4819,36.5104,315772.0
2023-10-11 10:40:00,38.47,38.49,38.46,38.47,390359.0,36.5104,36.5294,36.5009,36.5104,390359.0
2023-10-11 10:45:00,38.48,38.48,38.43,38.45,316961.0,36.5199,36.5199,36.4724,36.4914,316961.0
2023-10-11 10:50:00,38.45,38.48,38.44,38.48,377847.0,36.4914,36.5199,36.4819,36.5199,377847.0
2023-10-11 10:55:00,38.47,38.48,38.47,38.47,209721.0,36.5104,36.5199,36.5104,36.5104,209721.0
2023-10-11 11:00:00,38.48,38.49,38.46,38.46,367589.0,36.5199,36.5294,36.5009,36.5009,367589.0
2023-10-11 11:05:00,38.47,38.5,38.47,38.49,288802.0,36.5104,36.5389,36.5104,36.5294,288802.0
2023-10-11 11:10:00,38.49,38.5,38.46,38.47,174838.0,36.5294,36.5389,36.5009,36.5104,174838.0
2023-10-11 11:15:00,38.48,38.48,38.41,38.41,165103.0,36.5199,36.5199,36.4534,36.4534,165103.0
2023-10-11 11:20:00,38.41,38.43,38.4,38.43,205611.0,36.4534,36.4724,36.444,36.4724,205611.0
2023-10-11 11:25:00,38.43,38.44,38.41,38.41,234124.0,36.4724,36.4819,36.4534,36.4534,234124.0
2023-10-11 11:30:00,38.41,38.43,38.4,38.43,265684.0,36.4534,36.4724,36.444,36.4724,265684.0
2023-10-11 11:35:00,38.43,38.43,38.4,38.41,236123.0,36.4724,36.4724,36.444,36.4534,236123.0
2023-10-11 11:40:00,38.41,38.41,38.37,38.37,226218.0,36.4534,36.4534,36.4155,36.4155,226218.0
2023-10-11 11:45:00,38.37,38.4,38.37,38.39,152736.0,36.4155,36.444,36.4155,36.4345,152736.0
2023-10-11 11:50:00,38.39,38.42,38.38,38.41,378726.0,36.4345,36.4629,36.425,36.4534,378726.0
2023-10-11 11:55:00,38.41,38.41,38.39,38.39,210052.0,36.4534,36.4534,36.4345,36.4345,210052.0
2023-10-11 12:00:00,38.39,38.39,38.36,38.37,179775.0,36.4345,36.4345,36.406,36.4155,179775.0
2023-10-11 12:05:00,38.37,38.38,38.35,38.38,217164.0,36.4155,36.425,36.3965,36.425,217164.0
2023-10-11 12:10:00,38.38,38.38,38.35,38.36,303419.0,36.425,36.425,36.3965,36.406,303419.0
2023-10-11 12:15:00,38.36,38.36,38.32,38.34,166997.0,36.406,36.406,36.368,36.387,166997.0
2023-10-11 12:20:00,38.34,38.34,38.31,38.33,238272.0,36.387,36.387,36.3585,36.3775,238272.0
2023-10-11 12:25:00,38.32,38.35,38.31,38.34,204468.0,36.368,36.3965,36.3585,36.387,204468.0
2023-10-11 12:30:00,38.34,38.36,38.33,38.34,204238.0,36.387,36.406,36.3775,36.387,204238.0
2023-10-11 12:35:00,38.34,38.36,38.33,38.34,375876.0,36.387,36.406,36.3775,36.387,375876.0
2023-10-11 12:40:00,38.35,38.36,38.34,38.34,89114.0,36.3965,36.406,36.387,36.387,89114.0
2023-10-11 12:45:00,38.34,38.35,38.33,38.34,202811.0,36.387,36.3965,36.3775,36.387,202811.0
2023-10-11 12:50:00,38.35,38.35,38.31,38.32,158143.0,36.3965,36.3965,36.3585,36.368,158143.0
2023-10-11 12:55:00,38.32,38.35,38.31,38.34,159479.0,36.368,36.3965,36.3585,36.387,159479.0
2023-10-11 13:00:00,38.34,38.35,38.32,38.32,223800.0,36.387,36.3965,36.368,36.368,223800.0
2023-10-11 13:05:00,38.33,38.34,38.32,38.34,285562.0,36.3775,36.387,36.368,36.387,285562.0
2023-10-11 13:10:00,38.34,38.35,38.33,38.34,71955.0,36.387,36.3965,36.3775,36.387,71955.0
2023-10-11 13:15:00,38.34,38.35,38.29,38.3,344608.0,36.387,36.3965,36.3396,36.349,344608.0
2023-10-11 13:20:00,38.3,38.32,38.29,38.32,180674.0,36.349,36.368,36.3396,36.368,180674.0
2023-10-11 13:25:00,38.32,38.33,38.31,38.32,126618.0,36.368,36.3775,36.3585,36.368,126618.0
2023-10-11 13:30:00,38.32,38.32,38.29,38.3,77735.0,36.368,36.368,36.3396,36.349,77735.0
2023-10-11 13:35:00,38.29,38.3,38.28,38.29,537324.0,36.3396,36.349,36.3301,36.3396,537324.0
2023-10-11 13:40:00,38.28,38.29,38.28,38.29,97213.0,36.3301,36.3396,36.3301,36.3396,97213.0
2023-10-11 13:45:00,38.29,38.3,38.27,38.29,217326.0,36.3396,36.349,36.3206,36.3396,217326.0
2023-10-11 13:50:00,38.29,38.32,38.28,38.32,99363.0,36.3396,36.368,36.3301,36.368,99363.0
2023-10-11 13:55:00,38.32,38.34,38.31,38.33,199535.0,36.368,36.387,36.3585,36.3775,199535.0
2023-10-11 14:00:00,38.33,38.37,38.33,38.34,305637.0,36.3775,36.4155,36.3775,36.387,305637.0
2023-10-11 14:05:00,38.34,38.34,38.32,38.33,107587.0,36.387,36.387,36.368,36.3775,107587.0
2023-10-11 14:10:00,38.32,38.35,38.32,38.32,119269.0,36.368,36.3965,36.368,36.368,119269.0
2023-10-11 14:15:00,38.33,38.34,38.32,38.33,153644.0,36.3775,36.387,36.368,36.3775,153644.0
2023-10-11 14:20:00,38.33,38.37,38.33,38.36,146696.0,36.3775,36.4155,36.3775,36.406,146696.0
2023-10-11 14:25:00,38.37,38.39,38.35,38.36,446474.0,36.4155,36.4345,36.3965,36.406,446474.0
2023-10-11 14:30:00,38.37,38.39,38.36,38.38,123882.0,36.4155,36.4345,36.406,36.425,123882.0
2023-10-11 14:35:00,38.38,38.4,38.37,38.38,105986.0,36.425,36.444,36.4155,36.425,105986.0
2023-10-11 14:40:00,38.39,38.4,38.37,38.39,253370.0,36.4345,36.444,36.4155,36.4345,253370.0
2023-10-11 14:45:00,38.39,38.41,38.38,38.39,154049.0,36.4345,36.4534,36.425,36.4345,154049.0
2023-10-11 14:50:00,38.39,38.4,38.38,38.4,62616.0,36.4345,36.444,36.425,36.444,62616.0
2023-10-11 14:55:00,38.4,38.4,38.38,38.39,100819.0,36.444,36.444,36.425,36.4345,100819.0
2023-10-11 15:00:00,38.39,38.4,38.38,38.4,137026.0,36.4345,36.444,36.425,36.444,137026.0
2023-10-11 15:05:00,38.4,38.4,38.39,38.4,51857.0,36.444,36.444,36.4345,36.444,51857.0
2023-10-11 15:10:00,38.4,38.41,38.39,38.39,231423.0,36.444,36.4534,36.4345,36.4345,231423.0
2023-10-11 15:15:00,38.4,38.4,38.37,38.39,374826.0,36.444,36.444,36.4155,36.4345,374826.0
2023-10-11 15:20:00,38.39,38.4,38.37,38.4,424130.0,36.4345,36.444,36.4155,36.444,424130.0
2023-10-11 15:25:00,38.4,38.42,38.39,38.41,270661.0,36.444,36.4629,36.4345,36.4534,270661.0
2023-10-11 15:30:00,38.41,38.42,38.4,38.41,315564.0,36.4534,36.4629,36.444,36.4534,315564.0
2023-10-11 15:35:00,38.41,38.43,38.4,38.43,290324.0,36.4534,36.4724,36.444,36.4724,290324.0
2023-10-11 15:40:00,38.43,38.44,38.42,38.43,267389.0,36.4724,36.4819,36.4629,36.4724,267389.0
2023-10-11 15:45:00,38.43,38.44,38.42,38.43,547916.0,36.4724,36.4819,36.4629,36.4724,547916.0
2023-10-11 15:50:00,38.42,38.44,38.42,38.44,307343.0,36.4629,36.4819,36.4629,36.4819,307343.0
2023-10-11 15:55:00,38.43,38.45,38.42,38.43,1260862.0,36.4724,36.4914,36.4629,36.4724,1260862.0
2023-10-12 09:30:00,38.51,38.53,38.4,38.4,403693.0,36.5484,36.5673,36.444,36.444,403693.0
2023-10-12 09:35:00,38.4,38.41,38.31,38.32,368967.0,36.444,36.4534,36.3585,36.368,368967.0
2023-10-12 09:40:00,38.32,38.32,38.24,38.27,1135377.0,36.368,36.368,36.2921,36.3206,1135377.0
2023-10-12 09:45:00,38.27,38.28,38.23,38.25,438345.0,36.3206,36.3301,36.2826,36.3016,438345.0
2023-10-12 09:50:00,38.25,38.32,38.25,38.27,230231.0,36.3016,36.368,36.3016,36.3206,230231.0
2023-10-12 09:55:00,38.27,38.27,38.2,38.22,137137.0,36.3206,36.3206,36.2541,36.2731,137137.0
2023-10-12 10:00:00,38.21,38.23,38.18,38.23,218737.0,36.2636,36.2826,36.2352,36.2826,218737.0
2023-10-12 10:05:00,38.23,38.27,38.22,38.27,207402.0,36.2826,36.3206,36.2731,36.3206,207402.0
2023-10-12 10:10:00,38.26,38.31,38.26,38.3,236743.0,36.3111,36.3585,36.3111,36.349,236743.0
2023-10-12 10:15:00,38.3,38.3,38.26,38.28,765628.0,36.349,36.349,36.3111,36.3301,765628.0
2023-10-12 10:20:00,38.27,38.29,38.26,38.27,251752.0,36.3206,36.3396,36.3111,36.3206,251752.0
2023-10-12 10:25:00,38.27,38.3,38.23,38.25,234290.0,36.3206,36.349,36.2826,36.3016,234290.0
2023-10-12 10:30:00,38.25,38.25,38.2,38.23,214375.0,36.3016,36.3016,36.2541,36.2826,214375.0
2023-10-12 10:35:00,38.23,38.24,38.21,38.22,252728.0,36.2826,36.2921,36.2636,36.2731,252728.0
2023-10-12 10:40:00,38.22,38.24,38.2,38.2,233687.0,36.2731,36.2921,36.2541,36.2541,233687.0
2023-10-12 10:45:00,38.2,38.25,38.19,38.2,297683.0,36.2541,36.3016,36.2447,36.2541,297683.0
2023-10-12 10:50:00,38.2,38.21,38.17,38.18,181268.0,36.2541,36.2636,36.2257,36.2352,181268.0
2023-10-12 10:55:00,38.18,38.19,38.16,38.19,293382.0,36.2352,36.2447,36.2162,36.2447,293382.0
2023-10-12 11:00:00,38.18,38.19,38.15,38.16,240115.0,36.2352,36.2447,36.2067,36.2162,240115.0
2023-10-12 11:05:00,38.17,38.19,38.15,38.19,244241.0,36.2257,36.2447,36.2067,36.2447,244241.0
2023-10-12 11:10:00,38.18,38.2,38.17,38.19,145213.0,36.2352,36.2541,36.2257,36.2447,145213.0
2023-10-12 11:15:00,38.2,38.2,38.18,38.19,180808.0,36.2541,36.2541,36.2352,36.2447,180808.0
2023-10-12 11:20:00,38.19,38.22,38.16,38.19,190527.0,36.2447,36.2731,36.2162,36.2447,190527.0
2023-10-12 11:25:00,38.19,38.19,38.16,38.16,175052.0,36.2447,36.2447,36.2162,36.2162,175052.0
2023-10-12 11:30:00,38.16,38.17,38.15,38.16,229616.0,36.2162,36.2257,36.2067,36.2162,229616.0
2023-10-12 11:35:00,38.16,38.18,38.15,38.18,151150.0,36.2162,36.2352,36.2067,36.2352,151150.0
2023-10-12 11:40:00,38.18,38.2,38.17,38.2,99444.0,36.2352,36.2541,36.2257,36.2541,99444.0
2023-10-12 11:45:00,38.2,38.2,38.16,38.16,174462.0,36.2541,36.2541,36.2162,36.2162,174462.0
2023-10-12 11:50:00,38.16,38.18,38.15,38.18,184114.0,36.2162,36.2352,36.2067,36.2352,184114.0
2023-10-12 11:55:00,38.18,38.19,38.16,38.19,260189.0,36.2352,36.2447,36.2162,36.2447,260189.0
2023-10-12 12:00:00,38.19,38.21,38.17,38.17,186046.0,36.2447,36.2636,36.2257,36.2257,186046.0
2023-10-12 12:05:00,38.18,38.2,38.17,38.2,194855.0,36.2352,36.2541,36.2257,36.2541,194855.0
2023-10-12 12:10:00,38.2,38.21,38.18,38.19,118763.0,36.2541,36.2636,36.2352,36.2447,118763.0
2023-10-12 12:15:00,38.19,38.2,38.18,38.2,175852.0,36.2447,36.2541,36.2352,36.2541,175852.0
2023-10-12 12:20:00,38.19,38.22,38.18,38.19,188056.0,36.2447,36.2731,36.2352,36.2447,188056.0
2023-10-12 12:25:00,38.19,38.2,38.17,38.19,199231.0,36.2447,36.2541,36.2257,36.2447,199231.0
2023-10-12 12:30:00,38.18,38.19,38.16,38.16,202604.0,36.2352,36.2447,36.2162,36.2162,202604.0
2023-10-12 12:35:00,38.17,38.18,38.15,38.17,446669.0,36.2257,36.2352,36.2067,36.2257,446669.0
2023-10-12 12:40:00,38.16,38.18,38.16,38.18,95723.0,36.2162,36.2352,36.2162,36.2352,95723.0
2023-10-12 12:45:00,38.17,38.18,38.15,38.16,174292.0,36.2257,36.2352,36.2067,36.2162,174292.0
2023-10-12 12:50:00,38.16,38.17,38.14,38.16,173609.0,36.2162,36.2257,36.1972,36.2162,173609.0
2023-10-12 12:55:00,38.16,38.17,38.13,38.15,128194.0,36.2162,36.2257,36.1877,36.2067,128194.0
2023-10-12 13:00:00,38.15,38.16,38.09,38.12,478256.0,36.2067,36.2162,36.1497,36.1782,478256.0
2023-10-12 13:05:00,38.11,38.12,38.07,38.07,295449.0,36.1687,36.1782,36.1308,36.1308,295449.0
2023-10-12 13:10:00,38.08,38.09,38.06,38.07,460094.0,36.1403,36.1497,36.1213,36.1308,460094.0
2023-10-12 13:15:00,38.06,38.07,38.03,38.05,354678.0,36.1213,36.1308,36.0928,36.1118,354678.0
2023-10-12 13:20:00,38.05,38.06,38.02,38.02,185412.0,36.1118,36.1213,36.0833,36.0833,185412.0
2023-10-12 13:25:00,38.02,38.03,38.01,38.02,371018.0,36.0833,36.0928,36.0738,36.0833,371018.0
2023-10-12 13:30:00,38.01,38.05,38.0,38.01,209274.0,36.0738,36.1118,36.0643,36.0738,209274.0
2023-10-12 13:35:00,38.01,38.02,38.0,38.0,205425.0,36.0738,36.0833,36.0643,36.0643,205425.0
2023-10-12 13:40:00,38.0,38.01,37.98,37.98,267045.0,36.0643,36.0738,36.0453,36.0453,267045.0
2023-10-12 13:45:00,37.98,38.02,37.98,37.99,440077.0,36.0453,36.0833,36.0453,36.0548,440077.0
2023-10-12 13:50:00,38.0,38.01,37.97,37.99,482260.0,36.0643,36.0738,36.0359,36.0548,482260.0
2023-10-12 13:55:00,37.99,38.01,37.97,37.97,467485.0,36.0548,36.0738,36.0359,36.0359,467485.0
2023-10-12 14:00:00,37.98,38.0,37.96,37.97,93705.0,36.0453,36.0643,36.0264,36.0359,93705.0
2023-10-12 14:05:00,37.96,37.98,37.93,37.93,136476.0,36.0264,36.0453,35.9979,35.9979,136476.0
2023-10-12 14:10:00,37.93,37.94,37.91,37.93,190103.0,35.9979,36.0074,35.9789,35.9979,190103.0
2023-10-12 14:15:00,37.93,37.94,37.9,37.92,612625.0,35.9979,36.0074,35.9694,35.9884,612625.0
2023-10-12 14:20:00,37.92,37.98,37.92,37.97,223897.0,35.9884,36.0453,35.9884,36.0359,223897.0
2023-10-12 14:25:00,37.97,37.99,37.95,37.98,128293.0,36.0359,36.0548,36.0169,36.0453,128293.0
2023-10-12 14:30:00,37.97,38.0,37.96,37.99,164005.0,36.0359,36.0643,36.0264,36.0548,164005.0
2023-10-12 14:35:00,37.99,38.0,37.96,37.98,254841.0,36.0548,36.0643,36.0264,36.0453,254841.0
2023-10-12 14:40:00,37.98,38.0,37.97,38.0,155900.0,36.0453,36.0643,36.0359,36.0643,155900.0
2023-10-12 14:45:00,38.0,38.02,37.98,38.02,134807.0,36.0643,36.0833,36.0453,36.0833,134807.0
2023-10-12 14:50:00,38.01,38.02,37.98,37.98,61988.0,36.0738,36.0833,36.0453,36.0453,61988.0
2023-10-12 14:55:00,37.98,37.99,37.96,37.98,220837.0,36.0453,36.0548,36.0264,36.0453,220837.0
2023-10-12 15:00:00,37.98,38.0,37.97,37.98,92186.0,36.0453,36.0643,36.0359,36.0453,92186.0
2023-10-12 15:05:00,37.99,38.0,37.98,38.0,217171.0,36.0548,36.0643,36.0453,36.0643,217171.0
2023-10-12 15:10:00,37.99,38.0,37.97,37.99,218885.0,36.0548,36.0643,36.0359,36.0548,218885.0
2023-10-12 15:15:00,38.0,38.02,37.98,38.01,252255.0,36.0643,36.0833,36.0453,36.0738,252255.0
2023-10-12 15:20:00,38.0,38.02,37.99,37.99,220138.0,36.0643,36.0833,36.0548,36.0548,220138.0
2023-10-12 15:25:00,38.0,38.0,37.98,37.99,177088.0,36.0643,36.0643,36.0453,36.0548,177088.0
2023-10-12 15:30:00,37.99,38.03,37.99,38.0,298040.0,36.0548,36.0928,36.0548,36.0643,298040.0
2023-10-12 15:35:00,38.0,38.03,38.0,38.02,208880.0,36.0643,36.0928,36.0643,36.0833,208880.0
2023-10-12 15:40:00,38.02,38.03,38.01,38.02,491981.0,36.0833,36.0928,36.0738,36.0833,491981.0
2023-10-12 15:45:00,38.02,38.03,38.01,38.02,262847.0,36.0833,36.0928,36.0738,36.0833,262847.0
2023-10-12 15:50:00,38.03,38.05,38.02,38.02,336660.0,36.0928,36.1118,36.0833,36.0833,336660.0
2023-10-12 15:55:00,38.03,38.04,38.0,38.01,3184246.0,36.0928,36.1023,36.0643,36.0738,3184246.0
2023-10-13 09:30:00,38.03,38.07,38.02,38.07,438342.0,36.0928,36.1308,36.0833,36.1308,438342.0
2023-10-13 09:35:00,38.07,38.14,38.05,38.13,207012.0,36.1308,36.1972,36.1118,36.1877,207012.0
2023-10-13 09:40:00,38.13,38.16,38.07,38.07,255039.0,36.1877,36.2162,36.1308,36.1308,255039.0
2023-10-13 09:45:00,38.07,38.13,38.03,38.12,481210.0,36.1308,36.1877,36.0928,36.1782,481210.0
2023-10-13 09:50:00,38.12,38.13,38.09,38.12,354726.0,36.1782,36.1877,36.1497,36.1782,354726.0
2023-10-13 09:55:00,38.12,38.13,38.08,38.09,233370.0,36.1782,36.1877,36.1403,36.1497,233370.0
2023-10-13 10:00:00,38.08,38.09,38.03,38.07,495971.0,36.1403,36.1497,36.0928,36.1308,495971.0
2023-10-13 10:05:00,38.08,38.09,38.02,38.06,337690.0,36.1403,36.1497,36.0833,36.1213,337690.0
2023-10-13 10:10:00,38.07,38.07,38.01,38.02,178162.0,36.1308,36.1308,36.0738,36.0833,178162.0
2023-10-13 10:15:00,38.01,38.02,37.98,37.99,316575.0,36.0738,36.0833,36.0453,36.0548,316575.0
2023-10-13 10:20:00,38.0,38.03,37.97,37.97,205967.0,36.0643,36.0928,36.0359,36.0359,205967.0
2023-10-13 10:25:00,37.98,38.0,37.97,37.97,164146.0,36.0453,36.0643,36.0359,36.0359,164146.0
2023-10-13 10:30:00,37.97,38.01,37.95,38.01,277151.0,36.0359,36.0738,36.0169,36.0738,277151.0
2023-10-13 10:35:00,38.01,38.02,37.98,37.98,146883.0,36.0738,36.0833,36.0453,36.0453,146883.0
2023-10-13 10:40:00,37.97,38.0,37.95,37.99,194450.0,36.0359,36.0643,36.0169,36.0548,194450.0
2023-10-13 10:45:00,37.99,38.0,37.97,37.98,257856.0,36.0548,36.0643,36.0359,36.0453,257856.0
2023-10-13 10:50:00,37.98,37.99,37.91,37.94,403838.0,36.0453,36.0548,35.9789,36.0074,403838.0
2023-10-13 10:55:00,37.94,37.96,37.92,37.95,201373.0,36.0074,36.0264,35.9884,36.0169,201373.0
2023-10-13 11:00:00,37.95,37.96,37.91,37.93,552773.0,36.0169,36.0264,35.9789,35.9979,552773.0
2023-10-13 11:05:00,37.92,37.94,37.89,37.94,254007.0,35.9884,36.0074,35.9599,36.0074,254007.0
2023-10-13 11:10:00,37.94,37.95,37.9,37.91,282057.0,36.0074,36.0169,35.9694,35.9789,282057.0
2023-10-13 11:15:00,37.91,37.93,37.9,37.91,190609.0,35.9789,35.9979,35.9694,35.9789,190609.0
2023-10-13 11:20:00,37.91,37.92,37.86,37.86,53845.0,35.9789,35.9884,35.9315,35.9315,53845.0
2023-10-13 11:25:00,37.86,37.87,37.83,37.87,1103264.0,35.9315,35.941,35.903,35.941,1103264.0
2023-10-13 11:30:00,37.87,37.89,37.85,37.87,485368.0,35.941,35.9599,35.922,35.941,485368.0
2023-10-13 11:35:00,37.87,37.9,37.87,37.89,213985.0,35.941,35.9694,35.941,35.9599,213985.0
2023-10-13 11:40:00,37.89,37.89,37.87,37.87,191423.0,35.9599,35.9599,35.941,35.941,191423.0
2023-10-13 11:45:00,37.87,37.89,37.84,37.84,213214.0,35.941,35.9599,35.9125,35.9125,213214.0
2023-10-13 11:50:00,37.85,37.86,37.81,37.84,1044207.0,35.922,35.9315,35.884,35.9125,1044207.0
2023-10-13 11:55:00,37.84,37.84,37.8,37.82,258159.0,35.9125,35.9125,35.8745,35.8935,258159.0
2023-10-13 12:00:00,37.82,37.85,37.81,37.84,226017.0,35.8935,35.922,35.884,35.9125,226017.0
2023-10-13 12:05:00,37.84,37.85,37.83,37.85,87194.0,35.9125,35.922,35.903,35.922,87194.0
2023-10-13 12:10:00,37.85,37.86,37.84,37.84,84289.0,35.922,35.9315,35.9125,35.9125,84289.0
2023-10-13 12:15:00,37.85,37.88,37.84,37.86,191918.0,35.922,35.9504,35.9125,35.9315,191918.0
2023-10-13 12:20:00,37.86,37.89,37.86,37.89,78589.0,35.9315,35.9599,35.9315,35.9599,78589.0
2023-10-13 12:25:00,37.88,37.89,37.87,37.88,133215.0,35.9504,35.9599,35.941,35.9504,133215.0
2023-10-13 12:30:00,37.88,37.9,37.87,37.89,186398.0,35.9504,35.9694,35.941,35.9599,186398.0
2023-10-13 12:35:00,37.89,37.9,37.87,37.88,237825.0,35.9599,35.9694,35.941,35.9504,237825.0
2023-10-13 12:40:00,37.89,37.9,37.88,37.9,56579.0,35.9599,35.9694,35.9504,35.9694,56579.0
2023-10-13 12:45:00,37.9,37.92,37.87,37.88,255852.0,35.9694,35.9884,35.941,35.9504,255852.0
2023-10-13 12:50:00,37.88,37.88,37.84,37.87,239584.0,35.9504,35.9504,35.9125,35.941,239584.0
2023-10-13 12:55:00,37.86,37.88,37.86,37.87,106439.0,35.9315,35.9504,35.9315,35.941,106439.0
2023-10-13 13:00:00,37.87,37.88,37.85,37.86,121832.0,35.941,35.9504,35.922,35.9315,121832.0
2023-10-13 13:05:00,37.86,37.86,37.83,37.84,83650.0,35.9315,35.9315,35.903,35.9125,83650.0
2023-10-13 13:10:00,37.85,37.85,37.81,37.82,159962.0,35.922,35.922,35.884,35.8935,159962.0
2023-10-13 13:15:00,37.82,37.83,37.8,37.82,116942.0,35.8935,35.903,35.8745,35.8935,116942.0
2023-10-13 13:20:00,37.82,37.84,37.81,37.81,268958.0,35.8935,35.9125,35.884,35.884,268958.0
2023-10-13 13:25:00,37.82,37.82,37.78,37.78,117077.0,35.8935,35.8935,35.8555,35.8555,117077.0
2023-10-13 13:30:00,37.78,37.81,37.77,37.8,216824.0,35.8555,35.884,35.846,35.8745,216824.0
2023-10-13 13:35:00,37.79,37.79,37.77,37.78,146691.0,35.865,35.865,35.846,35.8555,146691.0
2023-10-13 13:40:00,37.78,37.84,37.78,37.82,219839.0,35.8555,35.9125,35.8555,35.8935,219839.0
2023-10-13 13:45:00,37.82,37.83,37.82,37.83,119488.0,35.8935,35.903,35.8935,35.903,119488.0
2023-10-13 13:50:00,37.83,37.85,37.82,37.84,199321.0,35.903,35.922,35.8935,35.9125,199321.0
2023-10-13 13:55:00,37.84,37.85,37.82,37.82,104228.0,35.9125,35.922,35.8935,35.8935,104228.0
2023-10-13 14:00:00,37.83,37.83,37.81,37.82,67913.0,35.903,35.903,35.884,35.8935,67913.0
2023-10-13 14:05:00,37.82,37.85,37.82,37.82,163319.0,35.8935,35.922,35.8935,35.8935,163319.0
2023-10-13 14:10:00,37.83,37.83,37.81,37.83,65689.0,35.903,35.903,35.884,35.903,65689.0
2023-10-13 14:15:00,37.82,37.84,37.81,37.82,149006.0,35.8935,35.9125,35.884,35.8935,149006.0
2023-10-13 14:20:00,37.82,37.84,37.8,37.8,77834.0,35.8935,35.9125,35.8745,35.8745,77834.0
2023-10-13 14:25:00,37.8,37.81,37.79,37.81,108880.0,35.8745,35.884,35.865,35.884,108880.0
2023-10-13 14:30:00,37.81,37.83,37.8,37.82,257709.0,35.884,35.903,35.8745,35.8935,257709.0
2023-10-13 14:35:00,37.83,37.83,37.8,37.82,179205.0,35.903,35.903,35.8745,35.8935,179205.0
2023-10-13 14:40:00,37.82,37.83,37.81,37.82,184820.0,35.8935,35.903,35.884,35.8935,184820.0
2023-10-13 14:45:00,37.82,37.82,37.8,37.81,178422.0,35.8935,35.8935,35.8745,35.884,178422.0
2023-10-13 14:50:00,37.81,37.83,37.8,37.83,117174.0,35.884,35.903,35.8745,35.903,117174.0
2023-10-13 14:55:00,37.82,37.85,37.81,37.84,156899.0,35.8935,35.922,35.884,35.9125,156899.0
2023-10-13 15:00:00,37.84,37.86,37.83,37.85,186204.0,35.9125,35.9315,35.903,35.922,186204.0
2023-10-13 15:05:00,37.84,37.85,37.81,37.85,286948.0,35.9125,35.922,35.884,35.922,286948.0
2023-10-13 15:10:00,37.84,37.87,37.83,37.86,298914.0,35.9125,35.941,35.903,35.9315,298914.0
2023-10-13 15:15:00,37.86,37.86,37.83,37.84,253861.0,35.9315,35.9315,35.903,35.9125,253861.0
2023-10-13 15:20:00,37.84,37.85,37.83,37.84,316243.0,35.9125,35.922,35.903,35.9125,316243.0
2023-10-13 15:25:00,37.85,37.85,37.82,37.83,206044.0,35.922,35.922,35.8935,35.903,206044.0
2023-10-13 15:30:00,37.83,37.85,37.82,37.84,190222.0,35.903,35.922,35.8935,35.9125,190222.0
2023-10-13 15:35:00,37.84,37.85,37.83,37.84,158371.0,35.9125,35.922,35.903,35.9125,158371.0
2023-10-13 15:40:00,37.84,37.84,37.81,37.82,266055.0,35.9125,35.9125,35.884,35.8935,266055.0
2023-10-13 15:45:00,37.83,37.87,37.82,37.87,940122.0,35.903,35.941,35.8935,35.941,940122.0
2023-10-13 15:50:00,37.87,37.88,37.85,37.88,1223644.0,35.941,35.9504,35.922,35.9504,1223644.0
2023-10-13 15:55:00,37.88,37.88,37.85,37.86,2467149.0,35.9504,35.9504,35.922,35.9315,2467149.0
2023-10-16 09:30:00,37.86,37.9,37.83,37.85,696835.0,35.9315,35.9694,35.903,35.922,696835.0
2023-10-16 09:35:00,37.85,37.86,37.82,37.83,567819.0,35.922,35.9315,35.8935,35.903,567819.0
2023-10-16 09:40:00,37.83,37.86,37.81,37.85,215297.0,35.903,35.9315,35.884,35.922,215297.0
2023-10-16 09:45:00,37.86,37.9,37.85,37.9,179604.0,35.9315,35.9694,35.922,35.9694,179604.0
2023-10-16 09:50:00,37.9,37.99,37.9,37.97,297049.0,35.9694,36.0548,35.9694,36.0359,297049.0
2023-10-16 09:55:00,37.98,37.98,37.93,37.94,297624.0,36.0453,36.0453,35.9979,36.0074,297624.0
2023-10-16 10:00:00,37.94,37.96,37.93,37.95,152589.0,36.0074,36.0264,35.9979,36.0169,152589.0
2023-10-16 10:05:00,37.95,37.96,37.91,37.95,148054.0,36.0169,36.0264,35.9789,36.0169,148054.0
2023-10-16 10:10:00,37.96,38.0,37.95,37.98,196325.0,36.0264,36.0643,36.0169,36.0453,196325.0
2023-10-16 10:15:00,37.99,38.02,37.98,37.99,263161.0,36.0548,36.0833,36.0453,36.0548,263161.0
2023-10-16 10:20:00,38.0,38.04,37.99,38.04,202003.0,36.0643,36.1023,36.0548,36.1023,202003.0
2023-10-16 10:25:00,38.04,38.07,38.02,38.07,273819.0,36.1023,36.1308,36.0833,36.1308,273819.0
2023-10-16 10:30:00,38.06,38.09,38.05,38.05,305178.0,36.1213,36.1497,36.1118,36.1118,305178.0
2023-10-16 10:35:00,38.06,38.09,38.05,38.08,173657.0,36.1213,36.1497,36.1118,36.1403,173657.0
2023-10-16 10:40:00,38.08,38.13,38.08,38.13,254355.0,36.1403,36.1877,36.1403,36.1877,254355.0
2023-10-16 10:45:00,38.13,38.16,38.13,38.14,432021.0,36.1877,36.2162,36.1877,36.1972,432021.0
2023-10-16 10:50:00,38.14,38.14,38.1,38.11,288660.0,36.1972,36.1972,36.1592,36.1687,288660.0
2023-10-16 10:55:00,38.11,38.13,38.11,38.13,139694.0,36.1687,36.1877,36.1687,36.1877,139694.0
2023-10-16 11:00:00,38.13,38.14,38.1,38.12,168631.0,36.1877,36.1972,36.1592,36.1782,168631.0
2023-10-16 11:05:00,38.12,38.14,38.11,38.13,266502.0,36.1782,36.1972,36.1687,36.1877,266502.0
2023-10-16 11:10:00,38.13,38.13,38.1,38.11,232550.0,36.1877,36.1877,36.1592,36.1687,232550.0
2023-10-16 11:15:00,38.11,38.12,38.09,38.1,132433.0,36.1687,36.1782,36.1497,36.1592,132433.0
2023-10-16 11:20:00,38.11,38.14,38.1,38.14,468595.0,36.1687,36.1972,36.1592,36.1972,468595.0
2023-10-16 11:25:00,38.14,38.16,38.13,38.15,184924.0,36.1972,36.2162,36.1877,36.2067,184924.0
2023-10-16 11:30:00,38.15,38.16,38.13,38.14,349787.0,36.2067,36.2162,36.1877,36.1972,349787.0
2023-10-16 11:35:00,38.15,38.15,38.12,38.12,153535.0,36.2067,36.2067,36.1782,36.1782,153535.0
2023-10-16 11:40:00,38.12,38.13,38.11,38.12,110315.0,36.1782,36.1877,36.1687,36.1782,110315.0
2023-10-16 11:45:00,38.12,38.12,38.1,38.12,151835.0,36.1782,36.1782,36.1592,36.1782,151835.0
2023-10-16 11:50:00,38.12,38.13,38.11,38.13,87503.0,36.1782,36.1877,36.1687,36.1877,87503.0
2023-10-16 11:55:00,38.13,38.13,38.12,38.12,321095.0,36.1877,36.1877,36.1782,36.1782,321095.0
2023-10-16 12:00:00,38.12,38.12,38.1,38.11,194223.0,36.1782,36.1782,36.1592,36.1687,194223.0
2023-10-16 12:05:00,38.12,38.14,38.11,38.14,237903.0,36.1782,36.1972,36.1687,36.1972,237903.0
2023-10-16 12:10:00,38.14,38.15,38.11,38.12,188930.0,36.1972,36.2067,36.1687,36.1782,188930.0
2023-10-16 12:15:00,38.12,38.15,38.11,38.14,380907.0,36.1782,36.2067,36.1687,36.1972,380907.0
2023-10-16 12:20:00,38.14,38.15,38.13,38.15,226217.0,36.1972,36.2067,36.1877,36.2067,226217.0
2023-10-16 12:25:00,38.15,38.16,38.14,38.16,270676.0,36.2067,36.2162,36.1972,36.2162,270676.0
2023-10-16 12:30:00,38.16,38.17,38.15,38.16,86377.0,36.2162,36.2257,36.2067,36.2162,86377.0
2023-10-16 12:35:00,38.16,38.17,38.15,38.16,331488.0,36.2162,36.2257,36.2067,36.2162,331488.0
2023-10-16 12:40:00,38.16,38.17,38.15,38.16,229916.0,36.2162,36.2257,36.2067,36.2162,229916.0
2023-10-16 12:45:00,38.16,38.19,38.16,38.18,198024.0,36.2162,36.2447,36.2162,36.2352,198024.0
2023-10-16 12:50:00,38.18,38.19,38.16,38.18,234512.0,36.2352,36.2447,36.2162,36.2352,234512.0
2023-10-16 12:55:00,38.18,38.19,38.16,38.19,144354.0,36.2352,36.2447,36.2162,36.2447,144354.0
2023-10-16 13:00:00,38.19,38.21,38.19,38.2,126149.0,36.2447,36.2636,36.2447,36.2541,126149.0
2023-10-16 13:05:00,38.2,38.21,38.2,38.2,26183.0,36.2541,36.2636,36.2541,36.2541,26183.0
2023-10-16 13:10:00,38.2,38.23,38.19,38.2,199380.0,36.2541,36.2826,36.2447,36.2541,199380.0
2023-10-16 13:15:00,38.2,38.2,38.17,38.17,151773.0,36.2541,36.2541,36.2257,36.2257,151773.0
2023-10-16 13:20:00,38.17,38.17,38.11,38.12,368314.0,36.2257,36.2257,36.1687,36.1782,368314.0
2023-10-16 13:25:00,38.12,38.16,38.09,38.15,296076.0,36.1782,36.2162,36.1497,36.2067,296076.0
2023-10-16 13:30:00,38.14,38.15,38.13,38.14,133889.0,36.1972,36.2067,36.1877,36.1972,133889.0
2023-10-16 13:35:00,38.14,38.16,38.13,38.16,112716.0,36.1972,36.2162,36.1877,36.2162,112716.0
2023-10-16 13:40:00,38.16,38.18,38.16,38.18,54177.0,36.2162,36.2352,36.2162,36.2352,54177.0
2023-10-16 13:45:00,38.18,38.19,38.17,38.18,66465.0,36.2352,36.2447,36.2257,36.2352,66465.0
2023-10-16 13:50:00,38.18,38.18,38.17,38.18,89034.0,36.2352,36.2352,36.2257,36.2352,89034.0
2023-10-16 13:55:00,38.18,38.19,38.17,38.18,89923.0,36.2352,36.2447,36.2257,36.2352,89923.0
2023-10-16 14:00:00,38.18,38.18,38.13,38.17,1577494.0,36.2352,36.2352,36.1877,36.2257,1577494.0
2023-10-16 14:05:00,38.17,38.19,38.16,38.17,281938.0,36.2257,36.2447,36.2162,36.2257,281938.0
2023-10-16 14:10:00,38.18,38.18,38.16,38.16,105146.0,36.2352,36.2352,36.2162,36.2162,105146.0
2023-10-16 14:15:00,38.17,38.18,38.15,38.18,107551.0,36.2257,36.2352,36.2067,36.2352,107551.0
2023-10-16 14:20:00,38.18,38.18,38.14,38.15,154671.0,36.2352,36.2352,36.1972,36.2067,154671.0
2023-10-16 14:25:00,38.16,38.18,38.15,38.16,38728.0,36.2162,36.2352,36.2067,36.2162,38728.0
2023-10-16 14:30:00,38.15,38.17,38.14,38.17,221594.0,36.2067,36.2257,36.1972,36.2257,221594.0
2023-10-16 14:35:00,38.16,38.17,38.13,38.16,91398.0,36.2162,36.2257,36.1877,36.2162,91398.0
2023-10-16 14:40:00,38.15,38.17,38.15,38.16,115370.0,36.2067,36.2257,36.2067,36.2162,115370.0
2023-10-16 14:45:00,38.16,38.17,38.15,38.15,120232.0,36.2162,36.2257,36.2067,36.2067,120232.0
2023-10-16 14:50:00,38.15,38.17,38.15,38.17,56083.0,36.2067,36.2257,36.2067,36.2257,56083.0
2023-10-16 14:55:00,38.16,38.18,38.15,38.18,67183.0,36.2162,36.2352,36.2067,36.2352,67183.0
2023-10-16 15:00:00,38.18,38.18,38.16,38.16,111482.0,36.2352,36.2352,36.2162,36.2162,111482.0
2023-10-16 15:05:00,38.17,38.18,38.16,38.18,210453.0,36.2257,36.2352,36.2162,36.2352,210453.0
2023-10-16 15:10:00,38.17,38.19,38.17,38.18,150515.0,36.2257,36.2447,36.2257,36.2352,150515.0
2023-10-16 15:15:00,38.18,38.18,38.16,38.16,81401.0,36.2352,36.2352,36.2162,36.2162,81401.0
2023-10-16 15:20:00,38.16,38.19,38.16,38.19,138467.0,36.2162,36.2447,36.2162,36.2447,138467.0
2023-10-16 15:25:00,38.19,38.19,38.18,38.18,232643.0,36.2447,36.2447,36.2352,36.2352,232643.0
2023-10-16 15:30:00,38.19,38.19,38.16,38.16,279840.0,36.2447,36.2447,36.2162,36.2162,279840.0
2023-10-16 15:35:00,38.16,38.17,38.15,38.16,226481.0,36.2162,36.2257,36.2067,36.2162,226481.0
2023-10-16 15:40:00,38.16,38.17,38.15,38.16,218346.0,36.2162,36.2257,36.2067,36.2162,218346.0
2023-10-16 15:45:00,38.16,38.17,38.15,38.16,250956.0,36.2162,36.2257,36.2067,36.2162,250956.0
2023-10-16 15:50:00,38.16,38.17,38.15,38.17,503407.0,36.2162,36.2257,36.2067,36.2257,503407.0
2023-10-16 15:55:00,38.17,38.17,38.12,38.12,1699272.0,36.2257,36.2257,36.1782,36.1782,1699272.0
2023-10-17 09:30:00,37.83,37.91,37.82,37.87,601590.0,35.903,35.9789,35.8935,35.941,601590.0
2023-10-17 09:35:00,37.87,37.91,37.85,37.9,515749.0,35.941,35.9789,35.922,35.9694,515749.0
2023-10-17 09:40:00,37.9,37.93,37.88,37.91,254544.0,35.9694,35.9979,35.9504,35.9789,254544.0
2023-10-17 09:45:00,37.91,37.92,37.87,37.89,376685.0,35.9789,35.9884,35.941,35.9599,376685.0
2023-10-17 09:50:00,37.88,37.9,37.86,37.87,292640.0,35.9504,35.9694,35.9315,35.941,292640.0
2023-10-17 09:55:00,37.87,37.9,37.86,37.89,164675.0,35.941,35.9694,35.9315,35.9599,164675.0
2023-10-17 10:00:00,37.89,37.93,37.87,37.89,141300.0,35.9599,35.9979,35.941,35.9599,141300.0
2023-10-17 10:05:00,37.89,37.96,37.87,37.96,248580.0,35.9599,36.0264,35.941,36.0264,248580.0
2023-10-17 10:10:00,37.96,38.02,37.96,38.02,146981.0,36.0264,36.0833,36.0264,36.0833,146981.0
2023-10-17 10:15:00,38.02,38.04,38.01,38.04,99997.0,36.0833,36.1023,36.0738,36.1023,99997.0
2023-10-17 10:20:00,38.05,38.08,38.03,38.06,241573.0,36.1118,36.1403,36.0928,36.1213,241573.0
2023-10-17 10:25:00,38.06,38.08,38.05,38.06,285556.0,36.1213,36.1403,36.1118,36.1213,285556.0
2023-10-17 10:30:00,38.06,38.08,38.04,38.08,393524.0,36.1213,36.1403,36.1023,36.1403,393524.0
2023-10-17 10:35:00,38.08,38.12,38.07,38.09,151656.0,36.1403,36.1782,36.1308,36.1497,151656.0
2023-10-17 10:40:00,38.09,38.1,38.05,38.07,142674.0,36.1497,36.1592,36.1118,36.1308,142674.0
2023-10-17 10:45:00,38.08,38.1,38.07,38.08,148407.0,36.1403,36.1592,36.1308,36.1403,148407.0
2023-10-17 10:50:00,38.08,38.09,38.05,38.05,82639.0,36.1403,36.1497,36.1118,36.1118,82639.0
2023-10-17 10:55:00,38.05,38.08,38.05,38.08,91488.0,36.1118,36.1403,36.1118,36.1403,91488.0
2023-10-17 11:00:00,38.08,38.09,38.05,38.09,134166.0,36.1403,36.1497,36.1118,36.1497,134166.0
2023-10-17 11:05:00,38.08,38.1,38.06,38.07,216214.0,36.1403,36.1592,36.1213,36.1308,216214.0
2023-10-17 11:10:00,38.07,38.11,38.07,38.11,260054.0,36.1308,36.1687,36.1308,36.1687,260054.0
2023-10-17 11:15:00,38.11,38.13,38.1,38.12,287782.0,36.1687,36.1877,36.1592,36.1782,287782.0
2023-10-17 11:20:00,38.13,38.13,38.09,38.1,167446.0,36.1877,36.1877,36.1497,36.1592,167446.0
2023-10-17 11:25:00,38.09,38.11,38.08,38.09,360534.0,36.1497,36.1687,36.1403,36.1497,360534.0
2023-10-17 11:30:00,38.09,38.12,38.08,38.12,144219.0,36.1497,36.1782,36.1403,36.1782,144219.0
2023-10-17 11:35:00,38.12,38.15,38.11,38.14,112581.0,36.1782,36.2067,36.1687,36.1972,112581.0
2023-10-17 11:40:00,38.14,38.16,38.13,38.13,328035.0,36.1972,36.2162,36.1877,36.1877,328035.0
2023-10-17 11:45:00,38.14,38.16,38.12,38.16,109061.0,36.1972,36.2162,36.1782,36.2162,109061.0
2023-10-17 11:50:00,38.16,38.17,38.15,38.16,244125.0,36.2162,36.2257,36.2067,36.2162,244125.0
2023-10-17 11:55:00,38.17,38.19,38.16,38.19,415379.0,36.2257,36.2447,36.2162,36.2447,415379.0
2023-10-17 12:00:00,38.19,38.2,38.18,38.18,184828.0,36.2447,36.2541,36.2352,36.2352,184828.0
2023-10-17 12:05:00,38.18,38.19,38.17,38.19,172572.0,36.2352,36.2447,36.2257,36.2447,172572.0
2023-10-17 12:10:00,38.19,38.2,38.18,38.19,86294.0,36.2447,36.2541,36.2352,36.2447,86294.0
2023-10-17 12:15:00,38.19,38.2,38.17,38.18,146659.0,36.2447,36.2541,36.2257,36.2352,146659.0
2023-10-17 12:20:00,38.19,38.21,38.17,38.19,232030.0,36.2447,36.2636,36.2257,36.2447,232030.0
2023-10-17 12:25:00,38.2,38.23,38.19,38.22,259020.0,36.2541,36.2826,36.2447,36.2731,259020.0
2023-10-17 12:30:00,38.22,38.22,38.19,38.2,120901.0,36.2731,36.2731,36.2447,36.2541,120901.0
2023-10-17 12:35:00,38.19,38.2,38.18,38.19,94686.0,36.2447,36.2541,36.2352,36.2447,94686.0
2023-10-17 12:40:00,38.19,38.19,38.17,38.18,129334.0,36.2447,36.2447,36.2257,36.2352,129334.0
2023-10-17 12:45:00,38.18,38.18,38.15,38.17,121420.0,36.2352,36.2352,36.2067,36.2257,121420.0
2023-10-17 12:50:00,38.16,38.17,38.14,38.16,108661.0,36.2162,36.2257,36.1972,36.2162,108661.0
2023-10-17 12:55:00,38.16,38.17,38.12,38.12,232497.0,36.2162,36.2257,36.1782,36.1782,232497.0
2023-10-17 13:00:00,38.12,38.14,38.12,38.13,98767.0,36.1782,36.1972,36.1782,36.1877,98767.0
2023-10-17 13:05:00,38.12,38.13,38.09,38.11,221450.0,36.1782,36.1877,36.1497,36.1687,221450.0
2023-10-17 13:10:00,38.12,38.12,38.1,38.1,50624.0,36.1782,36.1782,36.1592,36.1592,50624.0
2023-10-17 13:15:00,38.1,38.11,38.1,38.11,83782.0,36.1592,36.1687,36.1592,36.1687,83782.0
2023-10-17 13:20:00,38.11,38.12,38.09,38.1,350591.0,36.1687,36.1782,36.1497,36.1592,350591.0
2023-10-17 13:25:00,38.09,38.12,38.09,38.1,153551.0,36.1497,36.1782,36.1497,36.1592,153551.0
2023-10-17 13:30:00,38.1,38.11,38.07,38.08,118884.0,36.1592,36.1687,36.1308,36.1403,118884.0
2023-10-17 13:35:00,38.08,38.08,38.06,38.06,138471.0,36.1403,36.1403,36.1213,36.1213,138471.0
2023-10-17 13:40:00,38.06,38.07,38.04,38.05,165076.0,36.1213,36.1308,36.1023,36.1118,165076.0
2023-10-17 13:45:00,38.05,38.06,38.04,38.05,110365.0,36.1118,36.1213,36.1023,36.1118,110365.0
2023-10-17 13:50:00,38.05,38.06,38.0,38.01,157930.0,36.1118,36.1213,36.0643,36.0738,157930.0
2023-10-17 13:55:00,38.01,38.02,37.99,38.02,130095.0,36.0738,36.0833,36.0548,36.0833,130095.0
2023-10-17 14:00:00,38.01,38.03,38.0,38.01,163850.0,36.0738,36.0928,36.0643,36.0738,163850.0
2023-10-17 14:05:00,38.01,38.02,37.99,38.01,197275.0,36.0738,36.0833,36.0548,36.0738,197275.0
2023-10-17 14:10:00,38.0,38.01,38.0,38.0,81337.0,36.0643,36.0738,36.0643,36.0643,81337.0
2023-10-17 14:15:00,38.01,38.03,37.99,38.0,233115.0,36.0738,36.0928,36.0548,36.0643,233115.0
2023-10-17 14:20:00,37.99,38.02,37.99,38.01,86357.0,36.0548,36.0833,36.0548,36.0738,86357.0
2023-10-17 14:25:00,38.01,38.02,38.0,38.0,37181.0,36.0738,36.0833,36.0643,36.0643,37181.0
2023-10-17 14:30:00,38.01,38.01,37.99,38.01,88499.0,36.0738,36.0738,36.0548,36.0738,88499.0
2023-10-17 14:35:00,38.0,38.02,37.99,38.02,371424.0,36.0643,36.0833,36.0548,36.0833,371424.0
2023-10-17 14:40:00,38.02,38.04,38.01,38.02,115404.0,36.0833,36.1023,36.0738,36.0833,115404.0
2023-10-17 14:45:00,38.02,38.05,38.01,38.03,85252.0,36.0833,36.1118,36.0738,36.0928,85252.0
2023-10-17 14:50:00,38.03,38.04,37.99,38.0,139322.0,36.0928,36.1023,36.0548,36.0643,139322.0
2023-10-17 14:55:00,37.99,38.01,37.98,38.0,141275.0,36.0548,36.0738,36.0453,36.0643,141275.0
2023-10-17 15:00:00,38.0,38.01,37.98,37.99,162183.0,36.0643,36.0738,36.0453,36.0548,162183.0
2023-10-17 15:05:00,38.0,38.03,37.99,38.03,340648.0,36.0643,36.0928,36.0548,36.0928,340648.0
2023-10-17 15:10:00,38.03,38.04,38.02,38.04,303250.0,36.0928,36.1023,36.0833,36.1023,303250.0
2023-10-17 15:15:00,38.04,38.05,38.03,38.04,234502.0,36.1023,36.1118,36.0928,36.1023,234502.0
2023-10-17 15:20:00,38.04,38.06,38.04,38.04,174451.0,36.1023,36.1213,36.1023,36.1023,174451.0
2023-10-17 15:25:00,38.05,38.06,38.04,38.05,102450.0,36.1118,36.1213,36.1023,36.1118,102450.0
2023-10-17 15:30:00,38.06,38.06,38.04,38.05,298666.0,36.1213,36.1213,36.1023,36.1118,298666.0
2023-10-17 15:35:00,38.04,38.05,38.04,38.04,96973.0,36.1023,36.1118,36.1023,36.1023,96973.0
2023-10-17 15:40:00,38.04,38.05,38.02,38.02,880814.0,36.1023,36.1118,36.0833,36.0833,880814.0
2023-10-17 15:45:00,38.02,38.05,38.02,38.03,600373.0,36.0833,36.1118,36.0833,36.0928,600373.0
2023-10-17 15:50:00,38.03,38.05,38.03,38.05,548050.0,36.0928,36.1118,36.0928,36.1118,548050.0
2023-10-17 15:55:00,38.05,38.05,38.03,38.04,1179680.0,36.1118,36.1118,36.0928,36.1023,1179680.0
2023-10-18 09:30:00,37.68,37.73,37.67,37.7,679589.0,35.7606,35.8081,35.7511,35.7796,679589.0
2023-10-18 09:35:00,37.7,37.72,37.65,37.69,600488.0,35.7796,35.7986,35.7322,35.7701,600488.0
2023-10-18 09:40:00,37.68,37.69,37.65,37.66,540982.0,35.7606,35.7701,35.7322,35.7417,540982.0
2023-10-18 09:45:00,37.65,37.69,37.64,37.66,537482.0,35.7322,35.7701,35.7227,35.7417,537482.0
2023-10-18 09:50:00,37.66,37.67,37.64,37.66,283702.0,35.7417,35.7511,35.7227,35.7417,283702.0
2023-10-18 09:55:00,37.66,37.69,37.65,37.65,285227.0,35.7417,35.7701,35.7322,35.7322,285227.0
2023-10-18 10:00:00,37.65,37.66,37.6,37.62,440070.0,35.7322,35.7417,35.6847,35.7037,440070.0
2023-10-18 10:05:00,37.63,37.67,37.61,37.64,436835.0,35.7132,35.7511,35.6942,35.7227,436835.0
2023-10-18 10:10:00,37.64,37.64,37.61,37.63,345313.0,35.7227,35.7227,35.6942,35.7132,345313.0
2023-10-18 10:15:00,37.62,37.67,37.61,37.67,690187.0,35.7037,35.7511,35.6942,35.7511,690187.0
2023-10-18 10:20:00,37.67,37.69,37.65,37.68,199103.0,35.7511,35.7701,35.7322,35.7606,199103.0
2023-10-18 10:25:00,37.68,37.68,37.61,37.61,336215.0,35.7606,35.7606,35.6942,35.6942,336215.0
2023-10-18 10:30:00,37.6,37.61,37.56,37.56,396351.0,35.6847,35.6942,35.6467,35.6467,396351.0
2023-10-18 10:35:00,37.56,37.57,37.51,37.53,517348.0,35.6467,35.6562,35.5993,35.6183,517348.0
2023-10-18 10:40:00,37.53,37.54,37.51,37.53,705979.0,35.6183,35.6278,35.5993,35.6183,705979.0
2023-10-18 10:45:00,37.53,37.56,37.51,37.52,344557.0,35.6183,35.6467,35.5993,35.6088,344557.0
2023-10-18 10:50:00,37.51,37.53,37.48,37.49,475912.0,35.5993,35.6183,35.5708,35.5803,475912.0
2023-10-18 10:55:00,37.49,37.51,37.49,37.51,107962.0,35.5803,35.5993,35.5803,35.5993,107962.0
2023-10-18 11:00:00,37.5,37.54,37.49,37.53,299462.0,35.5898,35.6278,35.5803,35.6183,299462.0
2023-10-18 11:05:00,37.53,37.53,37.48,37.51,489843.0,35.6183,35.6183,35.5708,35.5993,489843.0
2023-10-18 11:10:00,37.5,37.51,37.48,37.51,417079.0,35.5898,35.5993,35.5708,35.5993,417079.0
2023-10-18 11:15:00,37.51,37.54,37.5,37.52,168015.0,35.5993,35.6278,35.5898,35.6088,168015.0
2023-10-18 11:20:00,37.52,37.52,37.49,37.51,173996.0,35.6088,35.6088,35.5803,35.5993,173996.0
2023-10-18 11:25:00,37.51,37.54,37.5,37.51,193165.0,35.5993,35.6278,35.5898,35.5993,193165.0
2023-10-18 11:30:00,37.51,37.52,37.49,37.49,221947.0,35.5993,35.6088,35.5803,35.5803,221947.0
2023-10-18 11:35:00,37.49,37.51,37.48,37.5,259433.0,35.5803,35.5993,35.5708,35.5898,259433.0
2023-10-18 11:40:00,37.5,37.5,37.47,37.48,305098.0,35.5898,35.5898,35.5613,35.5708,305098.0
2023-10-18 11:45:00,37.48,37.5,37.46,37.48,272052.0,35.5708,35.5898,35.5518,35.5708,272052.0
2023-10-18 11:50:00,37.48,37.49,37.46,37.47,71214.0,35.5708,35.5803,35.5518,35.5613,71214.0
2023-10-18 11:55:00,37.47,37.5,37.46,37.48,295123.0,35.5613,35.5898,35.5518,35.5708,295123.0
2023-10-18 12:00:00,37.48,37.51,37.45,37.5,437138.0,35.5708,35.5993,35.5423,35.5898,437138.0
2023-10-18 12:05:00,37.5,37.5,37.47,37.49,181491.0,35.5898,35.5898,35.5613,35.5803,181491.0
2023-10-18 12:10:00,37.49,37.51,37.46,37.46,305257.0,35.5803,35.5993,35.5518,35.5518,305257.0
2023-10-18 12:15:00,37.47,37.48,37.45,37.45,390447.0,35.5613,35.5708,35.5423,35.5423,390447.0
2023-10-18 12:20:00,37.45,37.46,37.43,37.44,249060.0,35.5423,35.5518,35.5234,35.5329,249060.0
2023-10-18 12:25:00,37.44,37.46,37.43,37.45,167419.0,35.5329,35.5518,35.5234,35.5423,167419.0
2023-10-18 12:30:00,37.45,37.47,37.44,37.45,151847.0,35.5423,35.5613,35.5329,35.5423,151847.0
2023-10-18 12:35:00,37.45,37.47,37.44,37.45,682136.0,35.5423,35.5613,35.5329,35.5423,682136.0
2023-10-18 12:40:00,37.45,37.49,37.45,37.48,635724.0,35.5423,35.5803,35.5423,35.5708,635724.0
2023-10-18 12:45:00,37.48,37.49,37.47,37.48,154657.0,35.5708,35.5803,35.5613,35.5708,154657.0
2023-10-18 12:50:00,37.48,37.49,37.46,37.47,247440.0,35.5708,35.5803,35.5518,35.5613,247440.0
2023-10-18 12:55:00,37.47,37.48,37.45,37.47,332160.0,35.5613,35.5708,35.5423,35.5613,332160.0
2023-10-18 13:00:00,37.48,37.54,37.44,37.53,409579.0,35.5708,35.6278,35.5329,35.6183,409579.0
2023-10-18 13:05:00,37.54,37.54,37.51,37.53,190466.0,35.6278,35.6278,35.5993,35.6183,190466.0
2023-10-18 13:10:00,37.53,37.57,37.51,37.56,171973.0,35.6183,35.6562,35.5993,35.6467,171973.0
2023-10-18 13:15:00,37.56,37.58,37.53,37.55,195980.0,35.6467,35.6657,35.6183,35.6373,195980.0
2023-10-18 13:20:00,37.54,37.55,37.53,37.54,171139.0,35.6278,35.6373,35.6183,35.6278,171139.0
2023-10-18 13:25:00,37.54,37.54,37.52,37.53,127222.0,35.6278,35.6278,35.6088,35.6183,127222.0
2023-10-18 13:30:00,37.52,37.53,37.49,37.5,219397.0,35.6088,35.6183,35.5803,35.5898,219397.0
2023-10-18 13:35:00,37.5,37.5,37.47,37.47,96906.0,35.5898,35.5898,35.5613,35.5613,96906.0
2023-10-18 13:40:00,37.48,37.49,37.47,37.48,206410.0,35.5708,35.5803,35.5613,35.5708,206410.0
2023-10-18 13:45:00,37.49,37.49,37.46,37.49,95788.0,35.5803,35.5803,35.5518,35.5803,95788.0
2023-10-18 13:50:00,37.48,37.51,37.48,37.51,252294.0,35.5708,35.5993,35.5708,35.5993,252294.0
2023-10-18 13:55:00,37.5,37.53,37.49,37.53,220992.0,35.5898,35.6183,35.5803,35.6183,220992.0
2023-10-18 14:00:00,37.52,37.53,37.5,37.51,101382.0,35.6088,35.6183,35.5898,35.5993,101382.0
2023-10-18 14:05:00,37.52,37.54,37.5,37.53,232636.0,35.6088,35.6278,35.5898,35.6183,232636.0
2023-10-18 14:10:00,37.52,37.53,37.5,37.51,140295.0,35.6088,35.6183,35.5898,35.5993,140295.0
2023-10-18 14:15:00,37.5,37.51,37.48,37.48,202915.0,35.5898,35.5993,35.5708,35.5708,202915.0
2023-10-18 14:20:00,37.48,37.5,37.48,37.49,72869.0,35.5708,35.5898,35.5708,35.5803,72869.0
2023-10-18 14:25:00,37.49,37.49,37.47,37.48,141149.0,35.5803,35.5803,35.5613,35.5708,141149.0
2023-10-18 14:30:00,37.49,37.51,37.48,37.5,124717.0,35.5803,35.5993,35.5708,35.5898,124717.0
2023-10-18 14:35:00,37.49,37.5,37.47,37.47,143853.0,35.5803,35.5898,35.5613,35.5613,143853.0
2023-10-18 14:40:00,37.48,37.48,37.45,37.47,157738.0,35.5708,35.5708,35.5423,35.5613,157738.0
2023-10-18 14:45:00,37.47,37.48,37.45,37.45,195919.0,35.5613,35.5708,35.5423,35.5423,195919.0
2023-10-18 14:50:00,37.45,37.46,37.43,37.43,162443.0,35.5423,35.5518,35.5234,35.5234,162443.0
2023-10-18 14:55:00,37.44,37.45,37.43,37.45,174877.0,35.5329,35.5423,35.5234,35.5423,174877.0
2023-10-18 15:00:00,37.44,37.45,37.41,37.42,139934.0,35.5329,35.5423,35.5044,35.5139,139934.0
2023-10-18 15:05:00,37.42,37.43,37.4,37.41,243117.0,35.5139,35.5234,35.4949,35.5044,243117.0
2023-10-18 15:10:00,37.41,37.42,37.4,37.42,116252.0,35.5044,35.5139,35.4949,35.5139,116252.0
2023-10-18 15:15:00,37.42,37.44,37.41,37.42,459388.0,35.5139,35.5329,35.5044,35.5139,459388.0
2023-10-18 15:20:00,37.42,37.44,37.42,37.44,206318.0,35.5139,35.5329,35.5139,35.5329,206318.0
2023-10-18 15:25:00,37.43,37.44,37.41,37.41,305071.0,35.5234,35.5329,35.5044,35.5044,305071.0
2023-10-18 15:30:00,37.41,37.43,37.41,37.43,399336.0,35.5044,35.5234,35.5044,35.5234,399336.0
2023-10-18 15:35:00,37.42,37.43,37.41,37.42,200506.0,35.5139,35.5234,35.5044,35.5139,200506.0
2023-10-18 15:40:00,37.43,37.43,37.41,37.41,263666.0,35.5234,35.5234,35.5044,35.5044,263666.0
2023-10-18 15:45:00,37.41,37.42,37.4,37.41,471354.0,35.5044,35.5139,35.4949,35.5044,471354.0
2023-10-18 15:50:00,37.41,37.46,37.4,37.45,789703.0,35.5044,35.5518,35.4949,35.5423,789703.0
2023-10-18 15:55:00,37.45,37.48,37.44,37.46,3143370.0,35.5423,35.5708,35.5329,35.5518,3143370.0
2023-10-19 09:30:00,37.35,37.4,37.34,37.37,505380.0,35.4474,35.4949,35.438,35.4664,505380.0
2023-10-19 09:35:00,37.37,37.38,37.33,37.38,492816.0,35.4664,35.4759,35.4285,35.4759,492816.0
2023-10-19 09:40:00,37.38,37.39,37.34,37.36,462785.0,35.4759,35.4854,35.438,35.4569,462785.0
2023-10-19 09:45:00,37.36,37.37,37.33,37.35,188183.0,35.4569,35.4664,35.4285,35.4474,188183.0
2023-10-19 09:50:00,37.35,37.36,37.32,37.34,240758.0,35.4474,35.4569,35.419,35.438,240758.0
2023-10-19 09:55:00,37.34,37.35,37.33,37.34,158440.0,35.438,35.4474,35.4285,35.438,158440.0
2023-10-19 10:00:00,37.34,37.35,37.31,37.34,156331.0,35.438,35.4474,35.4095,35.438,156331.0
2023-10-19 10:05:00,37.33,37.35,37.31,37.34,194381.0,35.4285,35.4474,35.4095,35.438,194381.0
2023-10-19 10:10:00,37.34,37.38,37.34,37.37,165720.0,35.438,35.4759,35.438,35.4664,165720.0
2023-10-19 10:15:00,37.38,37.38,37.31,37.31,164703.0,35.4759,35.4759,35.4095,35.4095,164703.0
2023-10-19 10:20:00,37.31,37.32,37.27,37.3,341456.0,35.4095,35.419,35.3715,35.4,341456.0
2023-10-19 10:25:00,37.3,37.31,37.25,37.26,418299.0,35.4,35.4095,35.3525,35.362,418299.0
2023-10-19 10:30:00,37.26,37.28,37.25,37.28,558807.0,35.362,35.381,35.3525,35.381,558807.0
2023-10-19 10:35:00,37.29,37.32,37.28,37.3,470341.0,35.3905,35.419,35.381,35.4,470341.0
2023-10-19 10:40:00,37.3,37.33,37.29,37.3,368782.0,35.4,35.4285,35.3905,35.4,368782.0
2023-10-19 10:45:00,37.3,37.31,37.28,37.29,143586.0,35.4,35.4095,35.381,35.3905,143586.0
2023-10-19 10:50:00,37.29,37.31,37.27,37.28,204158.0,35.3905,35.4095,35.3715,35.381,204158.0
2023-10-19 10:55:00,37.29,37.3,37.27,37.28,85210.0,35.3905,35.4,35.3715,35.381,85210.0
2023-10-19 11:00:00,37.28,37.31,37.27,37.3,120261.0,35.381,35.4095,35.3715,35.4,120261.0
2023-10-19 11:05:00,37.31,37.34,37.29,37.34,139738.0,35.4095,35.438,35.3905,35.438,139738.0
2023-10-19 11:10:00,37.34,37.35,37.33,37.34,120777.0,35.438,35.4474,35.4285,35.438,120777.0
2023-10-19 11:15:00,37.34,37.34,37.3,37.32,316609.0,35.438,35.438,35.4,35.419,316609.0
2023-10-19 11:20:00,37.31,37.34,37.29,37.34,265596.0,35.4095,35.438,35.3905,35.438,265596.0
2023-10-19 11:25:00,37.34,37.37,37.33,37.36,319035.0,35.438,35.4664,35.4285,35.4569,319035.0
2023-10-19 11:30:00,37.36,37.38,37.35,37.36,356163.0,35.4569,35.4759,35.4474,35.4569,356163.0
2023-10-19 11:35:00,37.36,37.38,37.35,37.36,229780.0,35.4569,35.4759,35.4474,35.4569,229780.0
2023-10-19 11:40:00,37.36,37.39,37.35,37.39,255091.0,35.4569,35.4854,35.4474,35.4854,255091.0
2023-10-19 11:45:00,37.39,37.4,37.37,37.38,131995.0,35.4854,35.4949,35.4664,35.4759,131995.0
2023-10-19 11:50:00,37.38,37.38,37.36,37.36,72976.0,35.4759,35.4759,35.4569,35.4569,72976.0
2023-10-19 11:55:00,37.36,37.37,37.34,37.34,110286.0,35.4569,35.4664,35.438,35.438,110286.0
2023-10-19 12:00:00,37.34,37.5,37.29,37.46,1885113.0,35.438,35.5898,35.3905,35.5518,1885113.0
2023-10-19 12:05:00,37.46,37.47,37.4,37.41,265545.0,35.5518,35.5613,35.4949,35.5044,265545.0
2023-10-19 12:10:00,37.41,37.44,37.4,37.42,239562.0,35.5044,35.5329,35.4949,35.5139,239562.0
2023-10-19 12:15:00,37.42,37.5,37.41,37.49,217572.0,35.5139,35.5898,35.5044,35.5803,217572.0
2023-10-19 12:20:00,37.49,37.55,37.49,37.5,333101.0,35.5803,35.6373,35.5803,35.5898,333101.0
2023-10-19 12:25:00,37.51,37.51,37.37,37.39,297791.0,35.5993,35.5993,35.4664,35.4854,297791.0
2023-10-19 12:30:00,37.39,37.4,37.28,37.3,374162.0,35.4854,35.4949,35.381,35.4,374162.0
2023-10-19 12:35:00,37.3,37.3,37.22,37.27,837573.0,35.4,35.4,35.3241,35.3715,837573.0
2023-10-19 12:40:00,37.27,37.33,37.26,37.29,340190.0,35.3715,35.4285,35.362,35.3905,340190.0
2023-10-19 12:45:00,37.3,37.38,37.3,37.37,379046.0,35.4,35.4759,35.4,35.4664,379046.0
2023-10-19 12:50:00,37.36,37.43,37.34,37.43,721707.0,35.4569,35.5234,35.438,35.5234,721707.0
2023-10-19 12:55:00,37.43,37.46,37.4,37.45,546495.0,35.5234,35.5518,35.4949,35.5423,546495.0
2023-10-19 13:00:00,37.45,37.49,37.44,37.45,445978.0,35.5423,35.5803,35.5329,35.5423,445978.0
2023-10-19 13:05:00,37.46,37.51,37.45,37.5,461436.0,35.5518,35.5993,35.5423,35.5898,461436.0
2023-10-19 13:10:00,37.49,37.51,37.46,37.48,154424.0,35.5803,35.5993,35.5518,35.5708,154424.0
2023-10-19 13:15:00,37.48,37.51,37.45,37.5,88268.0,35.5708,35.5993,35.5423,35.5898,88268.0
2023-10-19 13:20:00,37.5,37.51,37.44,37.45,295880.0,35.5898,35.5993,35.5329,35.5423,295880.0
2023-10-19 13:25:00,37.45,37.47,37.43,37.45,145591.0,35.5423,35.5613,35.5234,35.5423,145591.0
2023-10-19 13:30:00,37.46,37.49,37.44,37.44,93705.0,35.5518,35.5803,35.5329,35.5329,93705.0
2023-10-19 13:35:00,37.44,37.44,37.37,37.38,157269.0,35.5329,35.5329,35.4664,35.4759,157269.0
2023-10-19 13:40:00,37.39,37.39,37.36,37.37,89560.0,35.4854,35.4854,35.4569,35.4664,89560.0
2023-10-19 13:45:00,37.37,37.39,37.37,37.38,96757.0,35.4664,35.4854,35.4664,35.4759,96757.0
2023-10-19 13:50:00,37.38,37.39,37.37,37.38,103252.0,35.4759,35.4854,35.4664,35.4759,103252.0
2023-10-19 13:55:00,37.38,37.41,37.37,37.4,130002.0,35.4759,35.5044,35.4664,35.4949,130002.0
2023-10-19 14:00:00,37.39,37.42,37.38,37.4,185680.0,35.4854,35.5139,35.4759,35.4949,185680.0
2023-10-19 14:05:00,37.4,37.41,37.38,37.39,192060.0,35.4949,35.5044,35.4759,35.4854,192060.0
2023-10-19 14:10:00,37.39,37.42,37.39,37.4,95673.0,35.4854,35.5139,35.4854,35.4949,95673.0
2023-10-19 14:15:00,37.4,37.43,37.39,37.41,120774.0,35.4949,35.5234,35.4854,35.5044,120774.0
2023-10-19 14:20:00,37.41,37.41,37.37,37.37,272992.0,35.5044,35.5044,35.4664,35.4664,272992.0
2023-10-19 14:25:00,37.37,37.38,37.35,37.36,439031.0,35.4664,35.4759,35.4474,35.4569,439031.0
2023-10-19 14:30:00,37.36,37.36,37.3,37.3,206129.0,35.4569,35.4569,35.4,35.4,206129.0
2023-10-19 14:35:00,37.3,37.3,37.27,37.28,324982.0,35.4,35.4,35.3715,35.381,324982.0
2023-10-19 14:40:00,37.28,37.28,37.25,37.26,235972.0,35.381,35.381,35.3525,35.362,235972.0
2023-10-19 14:45:00,37.26,37.28,37.24,37.25,174437.0,35.362,35.381,35.343,35.3525,174437.0
2023-10-19 14:50:00,37.25,37.25,37.23,37.23,153221.0,35.3525,35.3525,35.3336,35.3336,153221.0
2023-10-19 14:55:00,37.23,37.26,37.22,37.24,217993.0,35.3336,35.362,35.3241,35.343,217993.0
2023-10-19 15:00:00,37.24,37.27,37.24,37.27,201207.0,35.343,35.3715,35.343,35.3715,201207.0
2023-10-19 15:05:00,37.27,37.28,37.25,37.26,192269.0,35.3715,35.381,35.3525,35.362,192269.0
2023-10-19 15:10:00,37.26,37.27,37.23,37.24,646500.0,35.362,35.3715,35.3336,35.343,646500.0
2023-10-19 15:15:00,37.24,37.25,37.22,37.25,368712.0,35.343,35.3525,35.3241,35.3525,368712.0
2023-10-19 15:20:00,37.25,37.26,37.23,37.25,279089.0,35.3525,35.362,35.3336,35.3525,279089.0
2023-10-19 15:25:00,37.25,37.25,37.23,37.25,213507.0,35.3525,35.3525,35.3336,35.3525,213507.0
2023-10-19 15:30:00,37.25,37.27,37.24,37.27,254348.0,35.3525,35.3715,35.343,35.3715,254348.0
2023-10-19 15:35:00,37.27,37.27,37.24,37.25,315603.0,35.3715,35.3715,35.343,35.3525,315603.0
2023-10-19 15:40:00,37.25,37.25,37.22,37.24,347307.0,35.3525,35.3525,35.3241,35.343,347307.0
2023-10-19 15:45:00,37.24,37.27,37.23,37.27,617764.0,35.343,35.3715,35.3336,35.3715,617764.0
2023-10-19 15:50:00,37.27,37.28,37.26,37.27,417421.0,35.3715,35.381,35.362,35.3715,417421.0
2023-10-19 15:55:00,37.27,37.28,37.24,37.24,1826945.0,35.3715,35.381,35.343,35.343,1826945.0
2023-10-20 09:30:00,36.92,37.02,36.89,37.01,754687.0,35.0393,35.1343,35.0109,35.1248,754687.0
2023-10-20 09:35:00,37.01,37.03,36.99,37.0,241678.0,35.1248,35.1437,35.1058,35.1153,241678.0
2023-10-20 09:40:00,36.99,37.01,36.97,36.98,299108.0,35.1058,35.1248,35.0868,35.0963,299108.0
2023-10-20 09:45:00,36.98,37.04,36.96,37.04,329110.0,35.0963,35.1532,35.0773,35.1532,329110.0
2023-10-20 09:50:00,37.04,37.05,36.99,37.02,462832.0,35.1532,35.1627,35.1058,35.1343,462832.0
2023-10-20 09:55:00,37.02,37.04,36.99,37.0,153190.0,35.1343,35.1532,35.1058,35.1153,153190.0
2023-10-20 10:00:00,37.0,37.04,36.99,37.01,212558.0,35.1153,35.1532,35.1058,35.1248,212558.0
2023-10-20 10:05:00,37.01,37.02,36.96,36.98,653103.0,35.1248,35.1343,35.0773,35.0963,653103.0
2023-10-20 10:10:00,36.98,36.99,36.91,36.91,551433.0,35.0963,35.1058,35.0299,35.0299,551433.0
2023-10-20 10:15:00,36.92,36.94,36.9,36.92,383338.0,35.0393,35.0583,35.0204,35.0393,383338.0
2023-10-20 10:20:00,36.91,36.93,36.89,36.9,265062.0,35.0299,35.0488,35.0109,35.0204,265062.0
2023-10-20 10:25:00,36.9,36.91,36.87,36.87,438003.0,35.0204,35.0299,34.9919,34.9919,438003.0
2023-10-20 10:30:00,36.87,36.92,36.86,36.92,508225.0,34.9919,35.0393,34.9824,35.0393,508225.0
2023-10-20 10:35:00,36.92,36.93,36.89,36.9,282937.0,35.0393,35.0488,35.0109,35.0204,282937.0
2023-10-20 10:40:00,36.89,36.9,36.86,36.87,474890.0,35.0109,35.0204,34.9824,34.9919,474890.0
2023-10-20 10:45:00,36.86,36.89,36.85,36.89,586213.0,34.9824,35.0109,34.9729,35.0109,586213.0
2023-10-20 10:50:00,36.89,36.9,36.87,36.87,228813.0,35.0109,35.0204,34.9919,34.9919,228813.0
2023-10-20 10:55:00,36.87,36.87,36.82,36.85,290984.0,34.9919,34.9919,34.9444,34.9729,290984.0
2023-10-20 11:00:00,36.85,36.88,36.84,36.87,359224.0,34.9729,35.0014,34.9634,34.9919,359224.0
2023-10-20 11:05:00,36.87,36.88,36.85,36.87,264632.0,34.9919,35.0014,34.9729,34.9919,264632.0
2023-10-20 11:10:00,36.86,36.87,36.83,36.86,541810.0,34.9824,34.9919,34.9539,34.9824,541810.0
2023-10-20 11:15:00,36.87,36.87,36.82,36.82,237752.0,34.9919,34.9919,34.9444,34.9444,237752.0
2023-10-20 11:20:00,36.82,36.85,36.82,36.84,239661.0,34.9444,34.9729,34.9444,34.9634,239661.0
2023-10-20 11:25:00,36.84,36.86,36.82,36.86,315333.0,34.9634,34.9824,34.9444,34.9824,315333.0
2023-10-20 11:30:00,36.85,36.86,36.81,36.82,262640.0,34.9729,34.9824,34.9349,34.9444,262640.0
2023-10-20 11:35:00,36.82,36.85,36.82,36.83,223186.0,34.9444,34.9729,34.9444,34.9539,223186.0
2023-10-20 11:40:00,36.83,36.85,36.82,36.83,239833.0,34.9539,34.9729,34.9444,34.9539,239833.0
2023-10-20 11:45:00,36.84,36.87,36.83,36.86,317141.0,34.9634,34.9919,34.9539,34.9824,317141.0
2023-10-20 11:50:00,36.86,36.87,36.85,36.86,268137.0,34.9824,34.9919,34.9729,34.9824,268137.0
2023-10-20 11:55:00,36.86,36.88,36.85,36.87,442260.0,34.9824,35.0014,34.9729,34.9919,442260.0
2023-10-20 12:00:00,36.87,36.87,36.82,36.83,515035.0,34.9919,34.9919,34.9444,34.9539,515035.0
2023-10-20 12:05:00,36.83,36.83,36.81,36.82,201048.0,34.9539,34.9539,34.9349,34.9444,201048.0
2023-10-20 12:10:00,36.82,36.82,36.8,36.8,459128.0,34.9444,34.9444,34.9255,34.9255,459128.0
2023-10-20 12:15:00,36.8,36.84,36.8,36.83,254611.0,34.9255,34.9634,34.9255,34.9539,254611.0
2023-10-20 12:20:00,36.84,36.86,36.83,36.85,500284.0,34.9634,34.9824,34.9539,34.9729,500284.0
2023-10-20 12:25:00,36.86,36.86,36.82,36.82,129774.0,34.9824,34.9824,34.9444,34.9444,129774.0
2023-10-20 12:30:00,36.83,36.87,36.82,36.87,1263411.0,34.9539,34.9919,34.9444,34.9919,1263411.0
2023-10-20 12:35:00,36.87,36.88,36.86,36.87,222551.0,34.9919,35.0014,34.9824,34.9919,222551.0
2023-10-20 12:40:00,36.87,36.87,36.84,36.86,457177.0,34.9919,34.9919,34.9634,34.9824,457177.0
2023-10-20 12:45:00,36.86,36.88,36.86,36.87,104380.0,34.9824,35.0014,34.9824,34.9919,104380.0
2023-10-20 12:50:00,36.88,36.88,36.86,36.87,241202.0,35.0014,35.0014,34.9824,34.9919,241202.0
2023-10-20 12:55:00,36.87,36.9,36.86,36.9,411084.0,34.9919,35.0204,34.9824,35.0204,411084.0
2023-10-20 13:00:00,36.9,36.9,36.87,36.87,130677.0,35.0204,35.0204,34.9919,34.9919,130677.0
2023-10-20 13:05:00,36.87,36.88,36.85,36.86,334698.0,34.9919,35.0014,34.9729,34.9824,334698.0
2023-10-20 13:10:00,36.86,36.88,36.86,36.87,238370.0,34.9824,35.0014,34.9824,34.9919,238370.0
2023-10-20 13:15:00,36.87,36.93,36.85,36.92,397562.0,34.9919,35.0488,34.9729,35.0393,397562.0
2023-10-20 13:20:00,36.92,36.93,36.9,36.91,569755.0,35.0393,35.0488,35.0204,35.0299,569755.0
2023-10-20 13:25:00,36.91,36.92,36.89,36.91,211219.0,35.0299,35.0393,35.0109,35.0299,211219.0
2023-10-20 13:30:00,36.91,36.91,36.88,36.89,193917.0,35.0299,35.0299,35.0014,35.0109,193917.0
2023-10-20 13:35:00,36.9,36.9,36.87,36.88,400423.0,35.0204,35.0204,34.9919,35.0014,400423.0
2023-10-20 13:40:00,36.88,36.92,36.87,36.91,271867.0,35.0014,35.0393,34.9919,35.0299,271867.0
2023-10-20 13:45:00,36.91,36.91,36.85,36.86,112399.0,35.0299,35.0299,34.9729,34.9824,112399.0
2023-10-20 13:50:00,36.86,36.87,36.84,36.86,252675.0,34.9824,34.9919,34.9634,34.9824,252675.0
2023-10-20 13:55:00,36.85,36.87,36.85,36.87,122039.0,34.9729,34.9919,34.9729,34.9919,122039.0
2023-10-20 14:00:00,36.87,36.88,36.85,36.86,203329.0,34.9919,35.0014,34.9729,34.9824,203329.0
2023-10-20 14:05:00,36.86,36.87,36.84,36.87,216844.0,34.9824,34.9919,34.9634,34.9919,216844.0
2023-10-20 14:10:00,36.87,36.87,36.82,36.83,149588.0,34.9919,34.9919,34.9444,34.9539,149588.0
2023-10-20 14:15:00,36.83,36.83,36.8,36.8,121664.0,34.9539,34.9539,34.9255,34.9255,121664.0
2023-10-20 14:20:00,36.8,36.82,36.79,36.8,237008.0,34.9255,34.9444,34.916,34.9255,237008.0
2023-10-20 14:25:00,36.81,36.81,36.8,36.8,45546.0,34.9349,34.9349,34.9255,34.9255,45546.0
2023-10-20 14:30:00,36.8,36.83,36.79,36.83,103783.0,34.9255,34.9539,34.916,34.9539,103783.0
2023-10-20 14:35:00,36.82,36.83,36.8,36.81,272404.0,34.9444,34.9539,34.9255,34.9349,272404.0
2023-10-20 14:40:00,36.81,36.82,36.79,36.82,227631.0,34.9349,34.9444,34.916,34.9444,227631.0
2023-10-20 14:45:00,36.81,36.83,36.81,36.82,123920.0,34.9349,34.9539,34.9349,34.9444,123920.0
2023-10-20 14:50:00,36.82,36.83,36.8,36.83,310453.0,34.9444,34.9539,34.9255,34.9539,310453.0
2023-10-20 14:55:00,36.83,36.85,36.82,36.83,370550.0,34.9539,34.9729,34.9444,34.9539,370550.0
2023-10-20 15:00:00,36.83,36.85,36.82,36.84,412470.0,34.9539,34.9729,34.9444,34.9634,412470.0
2023-10-20 15:05:00,36.83,36.84,36.82,36.82,296724.0,34.9539,34.9634,34.9444,34.9444,296724.0
2023-10-20 15:10:00,36.82,36.83,36.8,36.83,496085.0,34.9444,34.9539,34.9255,34.9539,496085.0
2023-10-20 15:15:00,36.83,36.85,36.81,36.84,204473.0,34.9539,34.9729,34.9349,34.9634,204473.0
2023-10-20 15:20:00,36.84,36.85,36.81,36.81,124034.0,34.9634,34.9729,34.9349,34.9349,124034.0
2023-10-20 15:25:00,36.81,36.82,36.8,36.82,199998.0,34.9349,34.9444,34.9255,34.9444,199998.0
2023-10-20 15:30:00,36.82,36.83,36.81,36.82,216080.0,34.9444,34.9539,34.9349,34.9444,216080.0
2023-10-20 15:35:00,36.82,36.82,36.81,36.82,237647.0,34.9444,34.9444,34.9349,34.9444,237647.0
2023-10-20 15:40:00,36.82,36.82,36.79,36.79,324503.0,34.9444,34.9444,34.916,34.916,324503.0
2023-10-20 15:45:00,36.79,36.8,36.78,36.79,944851.0,34.916,34.9255,34.9065,34.916,944851.0
2023-10-20 15:50:00,36.79,36.79,36.76,36.78,2191608.0,34.916,34.916,34.8875,34.9065,2191608.0
2023-10-20 15:55:00,36.78,36.8,36.77,36.77,3887299.0,34.9065,34.9255,34.897,34.897,3887299.0
2023-10-23 09:30:00,36.52,36.57,36.51,36.54,620740.0,34.6597,34.7072,34.6502,34.6787,620740.0
2023-10-23 09:35:00,36.55,36.55,36.49,36.49,327705.0,34.6882,34.6882,34.6312,34.6312,327705.0
2023-10-23 09:40:00,36.49,36.49,36.37,36.38,657713.0,34.6312,34.6312,34.5174,34.5269,657713.0
2023-10-23 09:45:00,36.39,36.55,36.37,36.55,800465.0,34.5363,34.6882,34.5174,34.6882,800465.0
2023-10-23 09:50:00,36.55,36.56,36.5,36.54,796181.0,34.6882,34.6977,34.6407,34.6787,796181.0
2023-10-23 09:55:00,36.55,36.58,36.52,36.58,266309.0,34.6882,34.7167,34.6597,34.7167,266309.0
2023-10-23 10:00:00,36.58,36.6,36.56,36.56,234817.0,34.7167,34.7356,34.6977,34.6977,234817.0
2023-10-23 10:05:00,36.55,36.6,36.55,36.6,305986.0,34.6882,34.7356,34.6882,34.7356,305986.0
2023-10-23 10:10:00,36.59,36.64,36.59,36.63,687070.0,34.7262,34.7736,34.7262,34.7641,687070.0
2023-10-23 10:15:00,36.63,36.67,36.6,36.67,837907.0,34.7641,34.8021,34.7356,34.8021,837907.0
2023-10-23 10:20:00,36.67,36.69,36.65,36.69,153437.0,34.8021,34.8211,34.7831,34.8211,153437.0
2023-10-23 10:25:00,36.69,36.7,36.64,36.65,300167.0,34.8211,34.8306,34.7736,34.7831,300167.0
2023-10-23 10:30:00,36.66,36.67,36.61,36.62,373690.0,34.7926,34.8021,34.7451,34.7546,373690.0
2023-10-23 10:35:00,36.63,36.66,36.61,36.66,300039.0,34.7641,34.7926,34.7451,34.7926,300039.0
2023-10-23 10:40:00,36.65,36.69,36.64,36.68,316885.0,34.7831,34.8211,34.7736,34.8116,316885.0
2023-10-23 10:45:00,36.68,36.69,36.66,36.68,310981.0,34.8116,34.8211,34.7926,34.8116,310981.0
2023-10-23 10:50:00,36.68,36.7,36.67,36.68,355820.0,34.8116,34.8306,34.8021,34.8116,355820.0
2023-10-23 10:55:00,36.68,36.69,36.67,36.67,524743.0,34.8116,34.8211,34.8021,34.8021,524743.0
2023-10-23 11:00:00,36.68,36.71,36.66,36.71,250163.0,34.8116,34.84,34.7926,34.84,250163.0
2023-10-23 11:05:00,36.71,36.73,36.69,36.7,429799.0,34.84,34.859,34.8211,34.8306,429799.0
2023-10-23 11:10:00,36.71,36.76,36.7,36.76,118802.0,34.84,34.8875,34.8306,34.8875,118802.0
2023-10-23 11:15:00,36.76,36.76,36.73,36.75,305568.0,34.8875,34.8875,34.859,34.878,305568.0
2023-10-23 11:20:00,36.76,36.79,36.75,36.78,201007.0,34.8875,34.916,34.878,34.9065,201007.0
2023-10-23 11:25:00,36.79,36.81,36.78,36.8,248746.0,34.916,34.9349,34.9065,34.9255,248746.0
2023-10-23 11:30:00,36.8,36.82,36.79,36.81,131468.0,34.9255,34.9444,34.916,34.9349,131468.0
2023-10-23 11:35:00,36.81,36.83,36.8,36.82,204288.0,34.9349,34.9539,34.9255,34.9444,204288.0
2023-10-23 11:40:00,36.83,36.83,36.8,36.8,238224.0,34.9539,34.9539,34.9255,34.9255,238224.0
2023-10-23 11:45:00,36.8,36.81,36.77,36.79,188621.0,34.9255,34.9349,34.897,34.916,188621.0
2023-10-23 11:50:00,36.8,36.81,36.78,36.78,118742.0,34.9255,34.9349,34.9065,34.9065,118742.0
2023-10-23 11:55:00,36.79,36.81,36.78,36.81,283623.0,34.916,34.9349,34.9065,34.9349,283623.0
2023-10-23 12:00:00,36.81,36.81,36.78,36.79,138672.0,34.9349,34.9349,34.9065,34.916,138672.0
2023-10-23 12:05:00,36.78,36.81,36.78,36.81,175869.0,34.9065,34.9349,34.9065,34.9349,175869.0
2023-10-23 12:10:00,36.81,36.81,36.79,36.79,254412.0,34.9349,34.9349,34.916,34.916,254412.0
2023-10-23 12:15:00,36.79,36.8,36.78,36.78,200997.0,34.916,34.9255,34.9065,34.9065,200997.0
2023-10-23 12:20:00,36.79,36.81,36.77,36.8,219248.0,34.916,34.9349,34.897,34.9255,219248.0
2023-10-23 12:25:00,36.81,36.81,36.8,36.81,604553.0,34.9349,34.9349,34.9255,34.9349,604553.0
2023-10-23 12:30:00,36.8,36.82,36.8,36.8,94410.0,34.9255,34.9444,34.9255,34.9255,94410.0
2023-10-23 12:35:00,36.8,36.83,36.8,36.82,117950.0,34.9255,34.9539,34.9255,34.9444,117950.0
2023-10-23 12:40:00,36.81,36.83,36.81,36.82,132098.0,34.9349,34.9539,34.9349,34.9444,132098.0
2023-10-23 12:45:00,36.82,36.83,36.81,36.82,146954.0,34.9444,34.9539,34.9349,34.9444,146954.0
2023-10-23 12:50:00,36.83,36.85,36.82,36.84,148173.0,34.9539,34.9729,34.9444,34.9634,148173.0
2023-10-23 12:55:00,36.84,36.9,36.83,36.9,213345.0,34.9634,35.0204,34.9539,35.0204,213345.0
2023-10-23 13:00:00,36.89,36.91,36.86,36.88,621111.0,35.0109,35.0299,34.9824,35.0014,621111.0
2023-10-23 13:05:00,36.88,36.89,36.87,36.88,143383.0,35.0014,35.0109,34.9919,35.0014,143383.0
2023-10-23 13:10:00,36.88,36.88,36.85,36.86,264378.0,35.0014,35.0014,34.9729,34.9824,264378.0
2023-10-23 13:15:00,36.86,36.86,36.82,36.83,57374.0,34.9824,34.9824,34.9444,34.9539,57374.0
2023-10-23 13:20:00,36.82,36.85,36.82,36.83,78399.0,34.9444,34.9729,34.9444,34.9539,78399.0
2023-10-23 13:25:00,36.84,36.84,36.82,36.84,106992.0,34.9634,34.9634,34.9444,34.9634,106992.0
2023-10-23 13:30:00,36.83,36.84,36.82,36.84,91573.0,34.9539,34.9634,34.9444,34.9634,91573.0
2023-10-23 13:35:00,36.83,36.85,36.83,36.84,194967.0,34.9539,34.9729,34.9539,34.9634,194967.0
2023-10-23 13:40:00,36.84,36.87,36.84,36.85,198231.0,34.9634,34.9919,34.9634,34.9729,198231.0
2023-10-23 13:45:00,36.85,36.87,36.84,36.86,75497.0,34.9729,34.9919,34.9634,34.9824,75497.0
2023-10-23 13:50:00,36.87,36.87,36.84,36.84,59948.0,34.9919,34.9919,34.9634,34.9634,59948.0
2023-10-23 13:55:00,36.84,36.85,36.81,36.83,90395.0,34.9634,34.9729,34.9349,34.9539,90395.0
2023-10-23 14:00:00,36.82,36.82,36.81,36.81,40059.0,34.9444,34.9444,34.9349,34.9349,40059.0
2023-10-23 14:05:00,36.82,36.85,36.81,36.84,135842.0,34.9444,34.9729,34.9349,34.9634,135842.0
2023-10-23 14:10:00,36.84,36.85,36.82,36.83,142028.0,34.9634,34.9729,34.9444,34.9539,142028.0
2023-10-23 14:15:00,36.82,36.84,36.8,36.81,149239.0,34.9444,34.9634,34.9255,34.9349,149239.0
2023-10-23 14:20:00,36.81,36.82,36.79,36.82,118607.0,34.9349,34.9444,34.916,34.9444,118607.0
2023-10-23 14:25:00,36.82,36.83,36.81,36.82,76504.0,34.9444,34.9539,34.9349,34.9444,76504.0
2023-10-23 14:30:00,36.82,36.83,36.8,36.8,198580.0,34.9444,34.9539,34.9255,34.9255,198580.0
2023-10-23 14:35:00,36.81,36.84,36.8,36.84,254396.0,34.9349,34.9634,34.9255,34.9634,254396.0
2023-10-23 14:40:00,36.84,36.87,36.82,36.82,269776.0,34.9634,34.9919,34.9444,34.9444,269776.0
2023-10-23 14:45:00,36.82,36.86,36.81,36.84,184163.0,34.9444,34.9824,34.9349,34.9634,184163.0
2023-10-23 14:50:00,36.84,36.85,36.83,36.84,129456.0,34.9634,34.9729,34.9539,34.9634,129456.0
2023-10-23 14:55:00,36.84,36.85,36.82,36.83,265723.0,34.9634,34.9729,34.9444,34.9539,265723.0
2023-10-23 15:00:00,36.84,36.85,36.83,36.84,252106.0,34.9634,34.9729,34.9539,34.9634,252106.0
2023-10-23 15:05:00,36.84,36.85,36.81,36.82,122396.0,34.9634,34.9729,34.9349,34.9444,122396.0
2023-10-23 15:10:00,36.81,36.82,36.79,36.8,754102.0,34.9349,34.9444,34.916,34.9255,754102.0
2023-10-23 15:15:00,36.8,36.81,36.8,36.8,74763.0,34.9255,34.9349,34.9255,34.9255,74763.0
2023-10-23 15:20:00,36.8,36.81,36.75,36.77,181789.0,34.9255,34.9349,34.878,34.897,181789.0
2023-10-23 15:25:00,36.77,36.78,36.75,36.76,630263.0,34.897,34.9065,34.878,34.8875,630263.0
2023-10-23 15:30:00,36.76,36.77,36.74,36.77,296835.0,34.8875,34.897,34.8685,34.897,296835.0
2023-10-23 15:35:00,36.76,36.77,36.74,36.75,199744.0,34.8875,34.897,34.8685,34.878,199744.0
2023-10-23 15:40:00,36.75,36.76,36.74,36.76,809179.0,34.878,34.8875,34.8685,34.8875,809179.0
2023-10-23 15:45:00,36.75,36.78,36.75,36.77,929730.0,34.878,34.9065,34.878,34.897,929730.0
2023-10-23 15:50:00,36.77,36.78,36.74,36.75,1142990.0,34.897,34.9065,34.8685,34.878,1142990.0
2023-10-23 15:55:00,36.75,36.77,36.74,36.76,1308585.0,34.878,34.897,34.8685,34.8875,1308585.0
2023-10-24 09:30:00,36.89,37.06,36.89,37.05,889535.0,35.0109,35.1722,35.0109,35.1627,889535.0
2023-10-24 09:35:00,37.05,37.08,37.01,37.06,777570.0,35.1627,35.1912,35.1248,35.1722,777570.0
2023-10-24 09:40:00,37.07,37.08,37.02,37.08,541665.0,35.1817,35.1912,35.1343,35.1912,541665.0
2023-10-24 09:45:00,37.07,37.08,36.98,37.06,718272.0,35.1817,35.1912,35.0963,35.1722,718272.0
2023-10-24 09:50:00,37.06,37.1,37.02,37.09,508775.0,35.1722,35.2102,35.1343,35.2007,508775.0
2023-10-24 09:55:00,37.09,37.16,37.08,37.16,396841.0,35.2007,35.2671,35.1912,35.2671,396841.0
2023-10-24 10:00:00,37.16,37.17,37.08,37.1,423548.0,35.2671,35.2766,35.1912,35.2102,423548.0
2023-10-24 10:05:00,37.09,37.22,37.09,37.22,462947.0,35.2007,35.3241,35.2007,35.3241,462947.0
2023-10-24 10:10:00,37.22,37.24,37.19,37.24,161663.0,35.3241,35.343,35.2956,35.343,161663.0
2023-10-24 10:15:00,37.24,37.25,37.19,37.2,392051.0,35.343,35.3525,35.2956,35.3051,392051.0
2023-10-24 10:20:00,37.2,37.28,37.18,37.26,942693.0,35.3051,35.381,35.2861,35.362,942693.0
2023-10-24 10:25:00,37.27,37.3,37.25,37.3,899817.0,35.3715,35.4,35.3525,35.4,899817.0
2023-10-24 10:30:00,37.3,37.3,37.26,37.27,265468.0,35.4,35.4,35.362,35.3715,265468.0
2023-10-24 10:35:00,37.27,37.3,37.25,37.29,312957.0,35.3715,35.4,35.3525,35.3905,312957.0
2023-10-24 10:40:00,37.28,37.28,37.22,37.25,313774.0,35.381,35.381,35.3241,35.3525,313774.0
2023-10-24 10:45:00,37.25,37.29,37.23,37.29,212335.0,35.3525,35.3905,35.3336,35.3905,212335.0
2023-10-24 10:50:00,37.28,37.3,37.24,37.25,511595.0,35.381,35.4,35.343,35.3525,511595.0
2023-10-24 10:55:00,37.25,37.25,37.23,37.25,197887.0,35.3525,35.3525,35.3336,35.3525,197887.0
2023-10-24 11:00:00,37.25,37.25,37.21,37.24,324029.0,35.3525,35.3525,35.3146,35.343,324029.0
2023-10-24 11:05:00,37.25,37.27,37.23,37.26,143835.0,35.3525,35.3715,35.3336,35.362,143835.0
2023-10-24 11:10:00,37.26,37.28,37.24,37.26,127507.0,35.362,35.381,35.343,35.362,127507.0
2023-10-24 11:15:00,37.25,37.29,37.24,37.27,233383.0,35.3525,35.3905,35.343,35.3715,233383.0
2023-10-24 11:20:00,37.27,37.28,37.21,37.22,462410.0,35.3715,35.381,35.3146,35.3241,462410.0
2023-10-24 11:25:00,37.22,37.25,37.21,37.23,246726.0,35.3241,35.3525,35.3146,35.3336,246726.0
2023-10-24 11:30:00,37.23,37.24,37.21,37.23,331075.0,35.3336,35.343,35.3146,35.3336,331075.0
2023-10-24 11:35:00,37.22,37.23,37.2,37.21,241440.0,35.3241,35.3336,35.3051,35.3146,241440.0
2023-10-24 11:40:00,37.21,37.23,37.2,37.23,388539.0,35.3146,35.3336,35.3051,35.3336,388539.0
2023-10-24 11:45:00,37.22,37.24,37.21,37.22,357308.0,35.3241,35.343,35.3146,35.3241,357308.0
2023-10-24 11:50:00,37.22,37.25,37.21,37.25,235253.0,35.3241,35.3525,35.3146,35.3525,235253.0
2023-10-24 11:55:00,37.24,37.26,37.23,37.26,219662.0,35.343,35.362,35.3336,35.362,219662.0
2023-10-24 12:00:00,37.26,37.28,37.23,37.23,293148.0,35.362,35.381,35.3336,35.3336,293148.0
2023-10-24 12:05:00,37.23,37.24,37.21,37.22,191242.0,35.3336,35.343,35.3146,35.3241,191242.0
2023-10-24 12:10:00,37.22,37.24,37.21,37.23,359982.0,35.3241,35.343,35.3146,35.3336,359982.0
2023-10-24 12:15:00,37.23,37.23,37.2,37.2,211292.0,35.3336,35.3336,35.3051,35.3051,211292.0
2023-10-24 12:20:00,37.2,37.21,37.18,37.18,435860.0,35.3051,35.3146,35.2861,35.2861,435860.0
2023-10-24 12:25:00,37.18,37.19,37.16,37.18,274933.0,35.2861,35.2956,35.2671,35.2861,274933.0
2023-10-24 12:30:00,37.18,37.2,37.17,37.19,236222.0,35.2861,35.3051,35.2766,35.2956,236222.0
2023-10-24 12:35:00,37.18,37.19,37.15,37.16,189703.0,35.2861,35.2956,35.2576,35.2671,189703.0
2023-10-24 12:40:00,37.16,37.17,37.14,37.15,187643.0,35.2671,35.2766,35.2481,35.2576,187643.0
2023-10-24 12:45:00,37.15,37.16,37.13,37.14,142514.0,35.2576,35.2671,35.2386,35.2481,142514.0
2023-10-24 12:50:00,37.14,37.15,37.13,37.14,421244.0,35.2481,35.2576,35.2386,35.2481,421244.0
2023-10-24 12:55:00,37.14,37.17,37.13,37.16,135452.0,35.2481,35.2766,35.2386,35.2671,135452.0
2023-10-24 13:00:00,37.16,37.19,37.16,37.17,85192.0,35.2671,35.2956,35.2671,35.2766,85192.0
2023-10-24 13:05:00,37.17,37.19,37.16,37.18,143446.0,35.2766,35.2956,35.2671,35.2861,143446.0
2023-10-24 13:10:00,37.18,37.19,37.15,37.17,103440.0,35.2861,35.2956,35.2576,35.2766,103440.0
2023-10-24 13:15:00,37.18,37.18,37.16,37.18,262141.0,35.2861,35.2861,35.2671,35.2861,262141.0
2023-10-24 13:20:00,37.18,37.21,37.17,37.2,249329.0,35.2861,35.3146,35.2766,35.3051,249329.0
2023-10-24 13:25:00,37.2,37.22,37.19,37.22,238814.0,35.3051,35.3241,35.2956,35.3241,238814.0
2023-10-24 13:30:00,37.22,37.24,37.21,37.22,267247.0,35.3241,35.343,35.3146,35.3241,267247.0
2023-10-24 13:35:00,37.22,37.23,37.21,37.23,162745.0,35.3241,35.3336,35.3146,35.3336,162745.0
2023-10-24 13:40:00,37.23,37.24,37.22,37.23,158605.0,35.3336,35.343,35.3241,35.3336,158605.0
2023-10-24 13:45:00,37.23,37.25,37.22,37.23,264326.0,35.3336,35.3525,35.3241,35.3336,264326.0
2023-10-24 13:50:00,37.23,37.25,37.23,37.23,160516.0,35.3336,35.3525,35.3336,35.3336,160516.0
2023-10-24 13:55:00,37.23,37.24,37.21,37.23,133039.0,35.3336,35.343,35.3146,35.3336,133039.0
2023-10-24 14:00:00,37.23,37.24,37.22,37.23,135469.0,35.3336,35.343,35.3241,35.3336,135469.0
2023-10-24 14:05:00,37.23,37.25,37.22,37.23,204821.0,35.3336,35.3525,35.3241,35.3336,204821.0
2023-10-24 14:10:00,37.23,37.24,37.22,37.23,148554.0,35.3336,35.343,35.3241,35.3336,148554.0
2023-10-24 14:15:00,37.23,37.25,37.22,37.23,225360.0,35.3336,35.3525,35.3241,35.3336,225360.0
2023-10-24 14:20:00,37.23,37.24,37.22,37.23,202887.0,35.3336,35.343,35.3241,35.3336,202887.0
2023-10-24 14:25:00,37.23,37.26,37.23,37.26,97775.0,35.3336,35.362,35.3336,35.362,97775.0
2023-10-24 14:30:00,37.26,37.29,37.25,37.27,259325.0,35.362,35.3905,35.3525,35.3715,259325.0
2023-10-24 14:35:00,37.27,37.28,37.25,37.26,173137.0,35.3715,35.381,35.3525,35.362,173137.0
2023-10-24 14:40:00,37.26,37.26,37.25,37.26,177645.0,35.362,35.362,35.3525,35.362,177645.0
2023-10-24 14:45:00,37.26,37.27,37.25,37.26,248595.0,35.362,35.3715,35.3525,35.362,248595.0
2023-10-24 14:50:00,37.26,37.27,37.24,37.26,202858.0,35.362,35.3715,35.343,35.362,202858.0
2023-10-24 14:55:00,37.26,37.27,37.25,37.26,133109.0,35.362,35.3715,35.3525,35.362,133109.0
2023-10-24 15:00:00,37.26,37.27,37.25,37.27,347657.0,35.362,35.3715,35.3525,35.3715,347657.0
2023-10-24 15:05:00,37.27,37.27,37.24,37.26,253088.0,35.3715,35.3715,35.343,35.362,253088.0
2023-10-24 15:10:00,37.25,37.27,37.25,37.26,199049.0,35.3525,35.3715,35.3525,35.362,199049.0
2023-10-24 15:15:00,37.27,37.28,37.26,37.27,418549.0,35.3715,35.381,35.362,35.3715,418549.0
2023-10-24 15:20:00,37.27,37.28,37.26,37.27,282010.0,35.3715,35.381,35.362,35.3715,282010.0
2023-10-24 15:25:00,37.27,37.28,37.26,37.28,383354.0,35.3715,35.381,35.362,35.381,383354.0
2023-10-24 15:30:00,37.28,37.28,37.26,37.28,405391.0,35.381,35.381,35.362,35.381,405391.0
2023-10-24 15:35:00,37.27,37.28,37.26,37.26,276383.0,35.3715,35.381,35.362,35.362,276383.0
2023-10-24 15:40:00,37.27,37.27,37.26,37.27,275039.0,35.3715,35.3715,35.362,35.3715,275039.0
2023-10-24 15:45:00,37.27,37.28,37.26,37.26,576708.0,35.3715,35.381,35.362,35.362,576708.0
2023-10-24 15:50:00,37.27,37.27,37.24,37.25,720875.0,35.3715,35.3715,35.343,35.3525,720875.0
2023-10-24 15:55:00,37.25,37.26,37.22,37.22,2384079.0,35.3525,35.362,35.3241,35.3241,2384079.0
2023-10-25 09:30:00,36.85,36.92,36.84,36.86,732902.0,34.9729,35.0393,34.9634,34.9824,732902.0
2023-10-25 09:35:00,36.87,36.87,36.77,36.8,410852.0,34.9919,34.9919,34.897,34.9255,410852.0
2023-10-25 09:40:00,36.8,36.8,36.77,36.78,289175.0,34.9255,34.9255,34.897,34.9065,289175.0
2023-10-25 09:45:00,36.78,36.78,36.71,36.72,488748.0,34.9065,34.9065,34.84,34.8495,488748.0
2023-10-25 09:50:00,36.72,36.77,36.72,36.77,262381.0,34.8495,34.897,34.8495,34.897,262381.0
2023-10-25 09:55:00,36.77,36.84,36.77,36.84,337731.0,34.897,34.9634,34.897,34.9634,337731.0
2023-10-25 10:00:00,36.83,36.83,36.76,36.78,376129.0,34.9539,34.9539,34.8875,34.9065,376129.0
2023-10-25 10:05:00,36.78,36.81,36.73,36.78,331627.0,34.9065,34.9349,34.859,34.9065,331627.0
2023-10-25 10:10:00,36.77,36.79,36.73,36.76,89024.0,34.897,34.916,34.859,34.8875,89024.0
2023-10-25 10:15:00,36.76,36.78,36.75,36.77,225004.0,34.8875,34.9065,34.878,34.897,225004.0
2023-10-25 10:20:00,36.77,36.78,36.75,36.78,123256.0,34.897,34.9065,34.878,34.9065,123256.0
2023-10-25 10:25:00,36.77,36.79,36.75,36.78,168349.0,34.897,34.916,34.878,34.9065,168349.0
2023-10-25 10:30:00,36.78,36.84,36.77,36.83,151190.0,34.9065,34.9634,34.897,34.9539,151190.0
2023-10-25 10:35:00,36.83,36.89,36.81,36.87,461711.0,34.9539,35.0109,34.9349,34.9919,461711.0
2023-10-25 10:40:00,36.87,36.89,36.86,36.88,181275.0,34.9919,35.0109,34.9824,35.0014,181275.0
2023-10-25 10:45:00,36.89,36.94,36.88,36.94,238313.0,35.0109,35.0583,35.0014,35.0583,238313.0
2023-10-25 10:50:00,36.94,36.94,36.88,36.9,514915.0,35.0583,35.0583,35.0014,35.0204,514915.0
2023-10-25 10:55:00,36.89,36.91,36.88,36.91,159232.0,35.0109,35.0299,35.0014,35.0299,159232.0
2023-10-25 11:00:00,36.91,36.97,36.9,36.96,617492.0,35.0299,35.0868,35.0204,35.0773,617492.0
2023-10-25 11:05:00,36.95,37.0,36.94,36.96,320596.0,35.0678,35.1153,35.0583,35.0773,320596.0
2023-10-25 11:10:00,36.96,36.97,36.94,36.97,179999.0,35.0773,35.0868,35.0583,35.0868,179999.0
2023-10-25 11:15:00,36.97,36.97,36.94,36.97,117452.0,35.0868,35.0868,35.0583,35.0868,117452.0
2023-10-25 11:20:00,36.96,36.96,36.9,36.91,213361.0,35.0773,35.0773,35.0204,35.0299,213361.0
2023-10-25 11:25:00,36.9,36.93,36.88,36.93,221936.0,35.0204,35.0488,35.0014,35.0488,221936.0
2023-10-25 11:30:00,36.92,36.93,36.89,36.9,610964.0,35.0393,35.0488,35.0109,35.0204,610964.0
2023-10-25 11:35:00,36.9,36.92,36.88,36.91,262245.0,35.0204,35.0393,35.0014,35.0299,262245.0
2023-10-25 11:40:00,36.9,36.92,36.87,36.9,295576.0,35.0204,35.0393,34.9919,35.0204,295576.0
2023-10-25 11:45:00,36.9,36.92,36.88,36.9,113037.0,35.0204,35.0393,35.0014,35.0204,113037.0
2023-10-25 11:50:00,36.89,36.89,36.86,36.88,452435.0,35.0109,35.0109,34.9824,35.0014,452435.0
2023-10-25 11:55:00,36.88,36.88,36.85,36.86,218622.0,35.0014,35.0014,34.9729,34.9824,218622.0
2023-10-25 12:00:00,36.86,36.86,36.84,36.85,145327.0,34.9824,34.9824,34.9634,34.9729,145327.0
2023-10-25 12:05:00,36.85,36.87,36.84,36.86,330173.0,34.9729,34.9919,34.9634,34.9824,330173.0
2023-10-25 12:10:00,36.87,36.87,36.85,36.86,90293.0,34.9919,34.9919,34.9729,34.9824,90293.0
2023-10-25 12:15:00,36.86,36.86,36.84,36.84,106988.0,34.9824,34.9824,34.9634,34.9634,106988.0
2023-10-25 12:20:00,36.84,36.87,36.83,36.87,419136.0,34.9634,34.9919,34.9539,34.9919,419136.0
2023-10-25 12:25:00,36.87,36.88,36.85,36.87,115261.0,34.9919,35.0014,34.9729,34.9919,115261.0
2023-10-25 12:30:00,36.87,36.9,36.87,36.89,309380.0,34.9919,35.0204,34.9919,35.0109,309380.0
2023-10-25 12:35:00,36.89,36.89,36.86,36.87,100905.0,35.0109,35.0109,34.9824,34.9919,100905.0
2023-10-25 12:40:00,36.87,36.88,36.83,36.86,205716.0,34.9919,35.0014,34.9539,34.9824,205716.0
2023-10-25 12:45:00,36.86,36.87,36.82,36.83,374459.0,34.9824,34.9919,34.9444,34.9539,374459.0
2023-10-25 12:50:00,36.82,36.83,36.81,36.82,120616.0,34.9444,34.9539,34.9349,34.9444,120616.0
2023-10-25 12:55:00,36.82,36.82,36.8,36.82,64581.0,34.9444,34.9444,34.9255,34.9444,64581.0
2023-10-25 13:00:00,36.81,36.85,36.77,36.78,417318.0,34.9349,34.9729,34.897,34.9065,417318.0
2023-10-25 13:05:00,36.78,36.81,36.77,36.8,186420.0,34.9065,34.9349,34.897,34.9255,186420.0
2023-10-25 13:10:00,36.81,36.81,36.78,36.8,224783.0,34.9349,34.9349,34.9065,34.9255,224783.0
2023-10-25 13:15:00,36.8,36.82,36.8,36.82,281313.0,34.9255,34.9444,34.9255,34.9444,281313.0
2023-10-25 13:20:00,36.81,36.83,36.8,36.82,78267.0,34.9349,34.9539,34.9255,34.9444,78267.0
2023-10-25 13:25:00,36.81,36.82,36.78,36.78,214391.0,34.9349,34.9444,34.9065,34.9065,214391.0
2023-10-25 13:30:00,36.78,36.78,36.75,36.77,107133.0,34.9065,34.9065,34.878,34.897,107133.0
2023-10-25 13:35:00,36.77,36.77,36.74,36.74,113356.0,34.897,34.897,34.8685,34.8685,113356.0
2023-10-25 13:40:00,36.74,36.75,36.71,36.71,228200.0,34.8685,34.878,34.84,34.84,228200.0
2023-10-25 13:45:00,36.72,36.73,36.71,36.71,84831.0,34.8495,34.859,34.84,34.84,84831.0
2023-10-25 13:50:00,36.71,36.72,36.7,36.71,65031.0,34.84,34.8495,34.8306,34.84,65031.0
2023-10-25 13:55:00,36.71,36.75,36.71,36.75,111333.0,34.84,34.878,34.84,34.878,111333.0
2023-10-25 14:00:00,36.75,36.75,36.73,36.73,90736.0,34.878,34.878,34.859,34.859,90736.0
2023-10-25 14:05:00,36.73,36.75,36.73,36.74,76815.0,34.859,34.878,34.859,34.8685,76815.0
2023-10-25 14:10:00,36.74,36.77,36.73,36.77,129840.0,34.8685,34.897,34.859,34.897,129840.0
2023-10-25 14:15:00,36.77,36.77,36.75,36.76,90793.0,34.897,34.897,34.878,34.8875,90793.0
2023-10-25 14:20:00,36.77,36.78,36.75,36.77,59570.0,34.897,34.9065,34.878,34.897,59570.0
2023-10-25 14:25:00,36.76,36.78,36.75,36.76,66040.0,34.8875,34.9065,34.878,34.8875,66040.0
2023-10-25 14:30:00,36.76,36.78,36.75,36.77,125365.0,34.8875,34.9065,34.878,34.897,125365.0
2023-10-25 14:35:00,36.77,36.78,36.75,36.76,139508.0,34.897,34.9065,34.878,34.8875,139508.0
2023-10-25 14:40:00,36.76,36.77,36.74,36.75,176004.0,34.8875,34.897,34.8685,34.878,176004.0
2023-10-25 14:45:00,36.75,36.76,36.73,36.73,650955.0,34.878,34.8875,34.859,34.859,650955.0
2023-10-25 14:50:00,36.73,36.76,36.72,36.76,434989.0,34.859,34.8875,34.8495,34.8875,434989.0
2023-10-25 14:55:00,36.76,36.78,36.75,36.77,261856.0,34.8875,34.9065,34.878,34.897,261856.0
2023-10-25 15:00:00,36.77,36.78,36.76,36.76,364704.0,34.897,34.9065,34.8875,34.8875,364704.0
2023-10-25 15:05:00,36.76,36.78,36.75,36.78,223021.0,34.8875,34.9065,34.878,34.9065,223021.0
2023-10-25 15:10:00,36.78,36.79,36.77,36.77,133579.0,34.9065,34.916,34.897,34.897,133579.0
2023-10-25 15:15:00,36.77,36.79,36.77,36.79,206914.0,34.897,34.916,34.897,34.916,206914.0
2023-10-25 15:20:00,36.79,36.8,36.78,36.8,128747.0,34.916,34.9255,34.9065,34.9255,128747.0
2023-10-25 15:25:00,36.8,36.81,36.79,36.8,257419.0,34.9255,34.9349,34.916,34.9255,257419.0
2023-10-25 15:30:00,36.8,36.81,36.79,36.8,404654.0,34.9255,34.9349,34.916,34.9255,404654.0
2023-10-25 15:35:00,36.8,36.8,36.78,36.79,169516.0,34.9255,34.9255,34.9065,34.916,169516.0
2023-10-25 15:40:00,36.79,36.79,36.75,36.76,395232.0,34.916,34.916,34.878,34.8875,395232.0
2023-10-25 15:45:00,36.76,36.77,36.75,36.77,184757.0,34.8875,34.897,34.878,34.897,184757.0
2023-10-25 15:50:00,36.77,36.77,36.74,36.74,954400.0,34.897,34.897,34.8685,34.8685,954400.0
2023-10-25 15:55:00,36.75,36.76,36.74,36.76,1310695.0,34.878,34.8875,34.8685,34.8875,1310695.0
2023-10-26 09:30:00,36.46,36.59,36.45,36.58,870459.0,34.6028,34.7262,34.5933,34.7167,870459.0
2023-10-26 09:35:00,36.58,36.58,36.44,36.45,637915.0,34.7167,34.7167,34.5838,34.5933,637915.0
2023-10-26 09:40:00,36.45,36.59,36.44,36.58,675628.0,34.5933,34.7262,34.5838,34.7167,675628.0
2023-10-26 09:45:00,36.58,36.59,36.48,36.5,416175.0,34.7167,34.7262,34.6218,34.6407,416175.0
2023-10-26 09:50:00,36.49,36.54,36.48,36.54,265023.0,34.6312,34.6787,34.6218,34.6787,265023.0
2023-10-26 09:55:00,36.54,36.56,36.49,36.51,251929.0,34.6787,34.6977,34.6312,34.6502,251929.0
2023-10-26 10:00:00,36.51,36.54,36.48,36.48,418827.0,34.6502,34.6787,34.6218,34.6218,418827.0
2023-10-26 10:05:00,36.48,36.52,36.45,36.45,494387.0,34.6218,34.6597,34.5933,34.5933,494387.0
2023-10-26 10:10:00,36.45,36.47,36.43,36.45,252022.0,34.5933,34.6123,34.5743,34.5933,252022.0
2023-10-26 10:15:00,36.45,36.47,36.43,36.45,179744.0,34.5933,34.6123,34.5743,34.5933,179744.0
2023-10-26 10:20:00,36.45,36.48,36.43,36.44,254066.0,34.5933,34.6218,34.5743,34.5838,254066.0
2023-10-26 10:25:00,36.44,36.56,36.44,36.55,211094.0,34.5838,34.6977,34.5838,34.6882,211094.0
2023-10-26 10:30:00,36.55,36.56,36.51,36.52,185517.0,34.6882,34.6977,34.6502,34.6597,185517.0
2023-10-26 10:35:00,36.52,36.53,36.49,36.53,171487.0,34.6597,34.6692,34.6312,34.6692,171487.0
2023-10-26 10:40:00,36.53,36.59,36.53,36.59,243782.0,34.6692,34.7262,34.6692,34.7262,243782.0
2023-10-26 10:45:00,36.59,36.63,36.58,36.6,615054.0,34.7262,34.7641,34.7167,34.7356,615054.0
2023-10-26 10:50:00,36.61,36.65,36.6,36.63,152512.0,34.7451,34.7831,34.7356,34.7641,152512.0
2023-10-26 10:55:00,36.63,36.64,36.6,36.62,69090.0,34.7641,34.7736,34.7356,34.7546,69090.0
2023-10-26 11:00:00,36.62,36.62,36.57,36.58,321197.0,34.7546,34.7546,34.7072,34.7167,321197.0
2023-10-26 11:05:00,36.58,36.58,36.56,36.58,512119.0,34.7167,34.7167,34.6977,34.7167,512119.0
2023-10-26 11:10:00,36.58,36.61,36.56,36.57,538275.0,34.7167,34.7451,34.6977,34.7072,538275.0
2023-10-26 11:15:00,36.57,36.58,36.54,36.57,116950.0,34.7072,34.7167,34.6787,34.7072,116950.0
2023-10-26 11:20:00,36.57,36.57,36.53,36.54,152507.0,34.7072,34.7072,34.6692,34.6787,152507.0
2023-10-26 11:25:00,36.54,36.54,36.5,36.51,406106.0,34.6787,34.6787,34.6407,34.6502,406106.0
2023-10-26 11:30:00,36.51,36.52,36.49,36.52,111584.0,34.6502,34.6597,34.6312,34.6597,111584.0
2023-10-26 11:35:00,36.52,36.55,36.52,36.54,162378.0,34.6597,34.6882,34.6597,34.6787,162378.0
2023-10-26 11:40:00,36.54,36.54,36.5,36.51,573780.0,34.6787,34.6787,34.6407,34.6502,573780.0
2023-10-26 11:45:00,36.52,36.55,36.52,36.54,86129.0,34.6597,34.6882,34.6597,34.6787,86129.0
2023-10-26 11:50:00,36.54,36.56,36.53,36.55,65150.0,34.6787,34.6977,34.6692,34.6882,65150.0
2023-10-26 11:55:00,36.56,36.58,36.54,36.55,120578.0,34.6977,34.7167,34.6787,34.6882,120578.0
2023-10-26 12:00:00,36.54,36.54,36.51,36.52,111041.0,34.6787,34.6787,34.6502,34.6597,111041.0
2023-10-26 12:05:00,36.52,36.52,36.47,36.48,405705.0,34.6597,34.6597,34.6123,34.6218,405705.0
2023-10-26 12:10:00,36.48,36.48,36.46,36.46,131131.0,34.6218,34.6218,34.6028,34.6028,131131.0
2023-10-26 12:15:00,36.47,36.47,36.41,36.42,190778.0,34.6123,34.6123,34.5553,34.5648,190778.0
2023-10-26 12:20:00,36.41,36.44,36.41,36.42,82085.0,34.5553,34.5838,34.5553,34.5648,82085.0
2023-10-26 12:25:00,36.43,36.45,36.42,36.45,174293.0,34.5743,34.5933,34.5648,34.5933,174293.0
2023-10-26 12:30:00,36.44,36.45,36.43,36.44,114848.0,34.5838,34.5933,34.5743,34.5838,114848.0
2023-10-26 12:35:00,36.44,36.45,36.41,36.41,197592.0,34.5838,34.5933,34.5553,34.5553,197592.0
2023-10-26 12:40:00,36.41,36.43,36.41,36.42,94002.0,34.5553,34.5743,34.5553,34.5648,94002.0
2023-10-26 12:45:00,36.42,36.42,36.39,36.41,223364.0,34.5648,34.5648,34.5363,34.5553,223364.0
2023-10-26 12:50:00,36.41,36.42,36.41,36.41,36462.0,34.5553,34.5648,34.5553,34.5553,36462.0
2023-10-26 12:55:00,36.41,36.43,36.41,36.41,368083.0,34.5553,34.5743,34.5553,34.5553,368083.0
2023-10-26 13:00:00,36.41,36.49,36.4,36.46,303360.0,34.5553,34.6312,34.5458,34.6028,303360.0
2023-10-26 13:05:00,36.46,36.49,36.45,36.48,76757.0,34.6028,34.6312,34.5933,34.6218,76757.0
2023-10-26 13:10:00,36.49,36.49,36.47,36.48,94931.0,34.6312,34.6312,34.6123,34.6218,94931.0
2023-10-26 13:15:00,36.48,36.5,36.47,36.48,115766.0,34.6218,34.6407,34.6123,34.6218,115766.0
2023-10-26 13:20:00,36.48,36.48,36.42,36.42,127430.0,34.6218,34.6218,34.5648,34.5648,127430.0
2023-10-26 13:25:00,36.42,36.44,36.41,36.43,144093.0,34.5648,34.5838,34.5553,34.5743,144093.0
2023-10-26 13:30:00,36.43,36.46,36.39,36.46,505439.0,34.5743,34.6028,34.5363,34.6028,505439.0
2023-10-26 13:35:00,36.46,36.48,36.45,36.45,280326.0,34.6028,34.6218,34.5933,34.5933,280326.0
2023-10-26 13:40:00,36.45,36.51,36.45,36.51,127864.0,34.5933,34.6502,34.5933,34.6502,127864.0
2023-10-26 13:45:00,36.51,36.54,36.51,36.53,190628.0,34.6502,34.6787,34.6502,34.6692,190628.0
2023-10-26 13:50:00,36.53,36.54,36.51,36.53,47012.0,34.6692,34.6787,34.6502,34.6692,47012.0
2023-10-26 13:55:00,36.53,36.54,36.52,36.53,68154.0,34.6692,34.6787,34.6597,34.6692,68154.0
2023-10-26 14:00:00,36.53,36.54,36.51,36.52,98629.0,34.6692,34.6787,34.6502,34.6597,98629.0
2023-10-26 14:05:00,36.52,36.57,36.52,36.55,96639.0,34.6597,34.7072,34.6597,34.6882,96639.0
2023-10-26 14:10:00,36.55,36.59,36.55,36.58,162965.0,34.6882,34.7262,34.6882,34.7167,162965.0
2023-10-26 14:15:00,36.58,36.59,36.57,36.58,147596.0,34.7167,34.7262,34.7072,34.7167,147596.0
2023-10-26 14:20:00,36.58,36.59,36.57,36.58,359241.0,34.7167,34.7262,34.7072,34.7167,359241.0
2023-10-26 14:25:00,36.58,36.59,36.56,36.59,107349.0,34.7167,34.7262,34.6977,34.7262,107349.0
2023-10-26 14:30:00,36.59,36.63,36.57,36.62,98139.0,34.7262,34.7641,34.7072,34.7546,98139.0
2023-10-26 14:35:00,36.62,36.62,36.59,36.59,539540.0,34.7546,34.7546,34.7262,34.7262,539540.0
2023-10-26 14:40:00,36.59,36.62,36.58,36.59,167296.0,34.7262,34.7546,34.7167,34.7262,167296.0
2023-10-26 14:45:00,36.59,36.62,36.59,36.61,146095.0,34.7262,34.7546,34.7262,34.7451,146095.0
2023-10-26 14:50:00,36.61,36.63,36.6,36.63,117756.0,34.7451,34.7641,34.7356,34.7641,117756.0
2023-10-26 14:55:00,36.63,36.63,36.62,36.63,58020.0,34.7641,34.7641,34.7546,34.7641,58020.0
2023-10-26 15:00:00,36.63,36.65,36.62,36.65,176844.0,34.7641,34.7831,34.7546,34.7831,176844.0
2023-10-26 15:05:00,36.65,36.65,36.62,36.63,228088.0,34.7831,34.7831,34.7546,34.7641,228088.0
2023-10-26 15:10:00,36.63,36.63,36.59,36.59,384204.0,34.7641,34.7641,34.7262,34.7262,384204.0
2023-10-26 15:15:00,36.6,36.62,36.58,36.62,120457.0,34.7356,34.7546,34.7167,34.7546,120457.0
2023-10-26 15:20:00,36.62,36.62,36.6,36.61,150285.0,34.7546,34.7546,34.7356,34.7451,150285.0
2023-10-26 15:25:00,36.61,36.61,36.59,36.6,666140.0,34.7451,34.7451,34.7262,34.7356,666140.0
2023-10-26 15:30:00,36.6,36.61,36.58,36.58,513122.0,34.7356,34.7451,34.7167,34.7167,513122.0
2023-10-26 15:35:00,36.58,36.58,36.53,36.54,410870.0,34.7167,34.7167,34.6692,34.6787,410870.0
2023-10-26 15:40:00,36.55,36.55,36.53,36.54,489882.0,34.6882,34.6882,34.6692,34.6787,489882.0
2023-10-26 15:45:00,36.53,36.56,36.52,36.56,641500.0,34.6692,34.6977,34.6597,34.6977,641500.0
2023-10-26 15:50:00,36.56,36.58,36.54,36.55,401546.0,34.6977,34.7167,34.6787,34.6882,401546.0
2023-10-26 15:55:00,36.55,36.57,36.54,36.55,2146492.0,34.6882,34.7072,34.6787,34.6882,2146492.0
2023-10-27 09:30:00,36.89,36.95,36.86,36.88,391929.0,35.0109,35.0678,34.9824,35.0014,391929.0
2023-10-27 09:35:00,36.88,36.89,36.83,36.84,386123.0,35.0014,35.0109,34.9539,34.9634,386123.0
2023-10-27 09:40:00,36.84,36.84,36.79,36.8,624178.0,34.9634,34.9634,34.916,34.9255,624178.0
2023-10-27 09:45:00,36.81,36.81,36.74,36.75,381694.0,34.9349,34.9349,34.8685,34.878,381694.0
2023-10-27 09:50:00,36.75,36.8,36.75,36.78,235017.0,34.878,34.9255,34.878,34.9065,235017.0
2023-10-27 09:55:00,36.78,36.82,36.78,36.81,180297.0,34.9065,34.9444,34.9065,34.9349,180297.0
2023-10-27 10:00:00,36.81,36.81,36.72,36.79,784794.0,34.9349,34.9349,34.8495,34.916,784794.0
2023-10-27 10:05:00,36.79,36.82,36.77,36.8,249804.0,34.916,34.9444,34.897,34.9255,249804.0
2023-10-27 10:10:00,36.8,36.86,36.8,36.83,304494.0,34.9255,34.9824,34.9255,34.9539,304494.0
2023-10-27 10:15:00,36.83,36.84,36.76,36.76,109836.0,34.9539,34.9634,34.8875,34.8875,109836.0
2023-10-27 10:20:00,36.77,36.8,36.75,36.76,367630.0,34.897,34.9255,34.878,34.8875,367630.0
2023-10-27 10:25:00,36.76,36.78,36.74,36.76,495447.0,34.8875,34.9065,34.8685,34.8875,495447.0
2023-10-27 10:30:00,36.76,36.77,36.73,36.74,163504.0,34.8875,34.897,34.859,34.8685,163504.0
2023-10-27 10:35:00,36.74,36.77,36.72,36.72,693463.0,34.8685,34.897,34.8495,34.8495,693463.0
2023-10-27 10:40:00,36.73,36.73,36.68,36.7,944888.0,34.859,34.859,34.8116,34.8306,944888.0
2023-10-27 10:45:00,36.69,36.71,36.68,36.7,528721.0,34.8211,34.84,34.8116,34.8306,528721.0
2023-10-27 10:50:00,36.71,36.74,36.71,36.72,198448.0,34.84,34.8685,34.84,34.8495,198448.0
2023-10-27 10:55:00,36.72,36.75,36.72,36.73,142908.0,34.8495,34.878,34.8495,34.859,142908.0
2023-10-27 11:00:00,36.73,36.74,36.71,36.73,226608.0,34.859,34.8685,34.84,34.859,226608.0
2023-10-27 11:05:00,36.72,36.76,36.72,36.73,145796.0,34.8495,34.8875,34.8495,34.859,145796.0
2023-10-27 11:10:00,36.74,36.75,36.71,36.75,289224.0,34.8685,34.878,34.84,34.878,289224.0
2023-10-27 11:15:00,36.75,36.77,36.74,36.75,207757.0,34.878,34.897,34.8685,34.878,207757.0
2023-10-27 11:20:00,36.74,36.77,36.73,36.76,149337.0,34.8685,34.897,34.859,34.8875,149337.0
2023-10-27 11:25:00,36.77,36.77,36.74,36.74,387800.0,34.897,34.897,34.8685,34.8685,387800.0
2023-10-27 11:30:00,36.74,36.74,36.7,36.71,246743.0,34.8685,34.8685,34.8306,34.84,246743.0
2023-10-27 11:35:00,36.72,36.74,36.71,36.73,482880.0,34.8495,34.8685,34.84,34.859,482880.0
2023-10-27 11:40:00,36.73,36.74,36.72,36.73,269032.0,34.859,34.8685,34.8495,34.859,269032.0
2023-10-27 11:45:00,36.72,36.73,36.71,36.72,240105.0,34.8495,34.859,34.84,34.8495,240105.0
2023-10-27 11:50:00,36.72,36.72,36.69,36.7,379513.0,34.8495,34.8495,34.8211,34.8306,379513.0
2023-10-27 11:55:00,36.7,36.72,36.69,36.72,166835.0,34.8306,34.8495,34.8211,34.8495,166835.0
2023-10-27 12:00:00,36.72,36.73,36.68,36.7,749547.0,34.8495,34.859,34.8116,34.8306,749547.0
2023-10-27 12:05:00,36.7,36.73,36.7,36.72,139704.0,34.8306,34.859,34.8306,34.8495,139704.0
2023-10-27 12:10:00,36.72,36.72,36.69,36.7,302557.0,34.8495,34.8495,34.8211,34.8306,302557.0
2023-10-27 12:15:00,36.7,36.71,36.69,36.71,133324.0,34.8306,34.84,34.8211,34.84,133324.0
2023-10-27 12:20:00,36.7,36.71,36.68,36.69,88406.0,34.8306,34.84,34.8116,34.8211,88406.0
2023-10-27 12:25:00,36.68,36.69,36.65,36.67,204587.0,34.8116,34.8211,34.7831,34.8021,204587.0
2023-10-27 12:30:00,36.68,36.68,36.66,36.66,153025.0,34.8116,34.8116,34.7926,34.7926,153025.0
2023-10-27 12:35:00,36.67,36.68,36.66,36.68,80066.0,34.8021,34.8116,34.7926,34.8116,80066.0
2023-10-27 12:40:00,36.68,36.69,36.66,36.67,224457.0,34.8116,34.8211,34.7926,34.8021,224457.0
2023-10-27 12:45:00,36.66,36.67,36.64,36.65,125816.0,34.7926,34.8021,34.7736,34.7831,125816.0
2023-10-27 12:50:00,36.65,36.65,36.63,36.65,93077.0,34.7831,34.7831,34.7641,34.7831,93077.0
2023-10-27 12:55:00,36.65,36.65,36.63,36.63,98550.0,34.7831,34.7831,34.7641,34.7641,98550.0
2023-10-27 13:00:00,36.63,36.65,36.62,36.63,503222.0,34.7641,34.7831,34.7546,34.7641,503222.0
2023-10-27 13:05:00,36.63,36.63,36.58,36.59,375455.0,34.7641,34.7641,34.7167,34.7262,375455.0
2023-10-27 13:10:00,36.59,36.6,36.56,36.57,335175.0,34.7262,34.7356,34.6977,34.7072,335175.0
2023-10-27 13:15:00,36.57,36.58,36.54,36.57,568652.0,34.7072,34.7167,34.6787,34.7072,568652.0
2023-10-27 13:20:00,36.58,36.58,36.55,36.56,177515.0,34.7167,34.7167,34.6882,34.6977,177515.0
2023-10-27 13:25:00,36.56,36.59,36.55,36.57,332323.0,34.6977,34.7262,34.6882,34.7072,332323.0
2023-10-27 13:30:00,36.56,36.57,36.55,36.57,146507.0,34.6977,34.7072,34.6882,34.7072,146507.0
2023-10-27 13:35:00,36.56,36.58,36.54,36.56,185314.0,34.6977,34.7167,34.6787,34.6977,185314.0
2023-10-27 13:40:00,36.55,36.58,36.54,36.57,238959.0,34.6882,34.7167,34.6787,34.7072,238959.0
2023-10-27 13:45:00,36.57,36.57,36.54,36.55,136378.0,34.7072,34.7072,34.6787,34.6882,136378.0
2023-10-27 13:50:00,36.55,36.57,36.54,36.54,226074.0,34.6882,34.7072,34.6787,34.6787,226074.0
2023-10-27 13:55:00,36.55,36.55,36.53,36.54,109724.0,34.6882,34.6882,34.6692,34.6787,109724.0
2023-10-27 14:00:00,36.54,36.55,36.52,36.53,85434.0,34.6787,34.6882,34.6597,34.6692,85434.0
2023-10-27 14:05:00,36.54,36.54,36.51,36.52,327314.0,34.6787,34.6787,34.6502,34.6597,327314.0
2023-10-27 14:10:00,36.52,36.54,36.51,36.53,375997.0,34.6597,34.6787,34.6502,34.6692,375997.0
2023-10-27 14:15:00,36.53,36.56,36.52,36.52,145569.0,34.6692,34.6977,34.6597,34.6597,145569.0
2023-10-27 14:20:00,36.52,36.53,36.49,36.52,122906.0,34.6597,34.6692,34.6312,34.6597,122906.0
2023-10-27 14:25:00,36.52,36.53,36.5,36.5,158604.0,34.6597,34.6692,34.6407,34.6407,158604.0
2023-10-27 14:30:00,36.51,36.54,36.5,36.52,251305.0,34.6502,34.6787,34.6407,34.6597,251305.0
2023-10-27 14:35:00,36.52,36.55,36.51,36.54,265465.0,34.6597,34.6882,34.6502,34.6787,265465.0
2023-10-27 14:40:00,36.53,36.54,36.52,36.53,110329.0,34.6692,34.6787,34.6597,34.6692,110329.0
2023-10-27 14:45:00,36.53,36.55,36.51,36.52,192390.0,34.6692,34.6882,34.6502,34.6597,192390.0
2023-10-27 14:50:00,36.52,36.53,36.51,36.52,100077.0,34.6597,34.6692,34.6502,34.6597,100077.0
2023-10-27 14:55:00,36.52,36.52,36.47,36.48,204001.0,34.6597,34.6597,34.6123,34.6218,204001.0
2023-10-27 15:00:00,36.49,36.51,36.48,36.5,244300.0,34.6312,34.6502,34.6218,34.6407,244300.0
2023-10-27 15:05:00,36.5,36.52,36.49,36.51,145198.0,34.6407,34.6597,34.6312,34.6502,145198.0
2023-10-27 15:10:00,36.51,36.52,36.49,36.52,696585.0,34.6502,34.6597,34.6312,34.6597,696585.0
2023-10-27 15:15:00,36.52,36.52,36.51,36.52,107589.0,34.6597,34.6597,34.6502,34.6597,107589.0
2023-10-27 15:20:00,36.52,36.52,36.5,36.52,161758.0,34.6597,34.6597,34.6407,34.6597,161758.0
2023-10-27 15:25:00,36.52,36.54,36.52,36.54,369433.0,34.6597,34.6787,34.6597,34.6787,369433.0
2023-10-27 15:30:00,36.54,36.55,36.52,36.52,164939.0,34.6787,34.6882,34.6597,34.6597,164939.0
2023-10-27 15:35:00,36.52,36.53,36.5,36.51,273518.0,34.6597,34.6692,34.6407,34.6502,273518.0
2023-10-27 15:40:00,36.52,36.52,36.49,36.5,296726.0,34.6597,34.6597,34.6312,34.6407,296726.0
2023-10-27 15:45:00,36.5,36.52,36.49,36.52,174047.0,34.6407,34.6597,34.6312,34.6597,174047.0
2023-10-27 15:50:00,36.52,36.52,36.5,36.51,649206.0,34.6597,34.6597,34.6407,34.6502,649206.0
2023-10-27 15:55:00,36.51,36.54,36.5,36.54,4070993.0,34.6502,34.6787,34.6407,34.6787,4070993.0
2023-10-30 09:30:00,37.1,37.15,37.07,37.14,870452.0,35.2102,35.2576,35.1817,35.2481,870452.0
2023-10-30 09:35:00,37.14,37.15,37.09,37.11,227357.0,35.2481,35.2576,35.2007,35.2197,227357.0
2023-10-30 09:40:00,37.11,37.12,37.08,37.12,597236.0,35.2197,35.2292,35.1912,35.2292,597236.0
2023-10-30 09:45:00,37.12,37.14,37.11,37.12,136423.0,35.2292,35.2481,35.2197,35.2292,136423.0
2023-10-30 09:50:00,37.13,37.14,37.1,37.12,162685.0,35.2386,35.2481,35.2102,35.2292,162685.0
2023-10-30 09:55:00,37.12,37.13,37.08,37.09,296482.0,35.2292,35.2386,35.1912,35.2007,296482.0
2023-10-30 10:00:00,37.1,37.12,37.05,37.08,402134.0,35.2102,35.2292,35.1627,35.1912,402134.0
2023-10-30 10:05:00,37.07,37.09,37.05,37.07,263991.0,35.1817,35.2007,35.1627,35.1817,263991.0
2023-10-30 10:10:00,37.07,37.09,37.03,37.03,383250.0,35.1817,35.2007,35.1437,35.1437,383250.0
2023-10-30 10:15:00,37.04,37.04,36.95,36.97,334261.0,35.1532,35.1532,35.0678,35.0868,334261.0
2023-10-30 10:20:00,36.97,36.98,36.92,36.92,334046.0,35.0868,35.0963,35.0393,35.0393,334046.0
2023-10-30 10:25:00,36.93,36.93,36.86,36.89,564758.0,35.0488,35.0488,34.9824,35.0109,564758.0
2023-10-30 10:30:00,36.88,36.9,36.86,36.9,549893.0,35.0014,35.0204,34.9824,35.0204,549893.0
2023-10-30 10:35:00,36.9,36.91,36.87,36.89,451173.0,35.0204,35.0299,34.9919,35.0109,451173.0
2023-10-30 10:40:00,36.89,36.92,36.87,36.88,247802.0,35.0109,35.0393,34.9919,35.0014,247802.0
2023-10-30 10:45:00,36.88,36.91,36.87,36.89,518445.0,35.0014,35.0299,34.9919,35.0109,518445.0
2023-10-30 10:50:00,36.89,36.92,36.87,36.91,167306.0,35.0109,35.0393,34.9919,35.0299,167306.0
2023-10-30 10:55:00,36.91,36.92,36.89,36.91,341267.0,35.0299,35.0393,35.0109,35.0299,341267.0
2023-10-30 11:00:00,36.91,36.95,36.91,36.95,129397.0,35.0299,35.0678,35.0299,35.0678,129397.0
2023-10-30 11:05:00,36.95,36.96,36.94,36.96,203404.0,35.0678,35.0773,35.0583,35.0773,203404.0
2023-10-30 11:10:00,36.96,37.0,36.95,36.95,139417.0,35.0773,35.1153,35.0678,35.0678,139417.0
2023-10-30 11:15:00,36.95,36.96,36.91,36.92,156665.0,35.0678,35.0773,35.0299,35.0393,156665.0
2023-10-30 11:20:00,36.92,36.93,36.87,36.91,301656.0,35.0393,35.0488,34.9919,35.0299,301656.0
2023-10-30 11:25:00,36.91,36.93,36.89,36.93,288410.0,35.0299,35.0488,35.0109,35.0488,288410.0
2023-10-30 11:30:00,36.94,36.95,36.92,36.94,348354.0,35.0583,35.0678,35.0393,35.0583,348354.0
2023-10-30 11:35:00,36.94,36.96,36.89,36.9,801140.0,35.0583,35.0773,35.0109,35.0204,801140.0
2023-10-30 11:40:00,36.89,36.9,36.87,36.9,383389.0,35.0109,35.0204,34.9919,35.0204,383389.0
2023-10-30 11:45:00,36.9,36.92,36.88,36.89,197230.0,35.0204,35.0393,35.0014,35.0109,197230.0
2023-10-30 11:50:00,36.9,36.91,36.88,36.9,219122.0,35.0204,35.0299,35.0014,35.0204,219122.0
2023-10-30 11:55:00,36.9,36.91,36.89,36.91,94423.0,35.0204,35.0299,35.0109,35.0299,94423.0
2023-10-30 12:00:00,36.91,36.92,36.89,36.91,253320.0,35.0299,35.0393,35.0109,35.0299,253320.0
2023-10-30 12:05:00,36.91,36.91,36.87,36.88,157519.0,35.0299,35.0299,34.9919,35.0014,157519.0
2023-10-30 12:10:00,36.89,36.91,36.88,36.89,203445.0,35.0109,35.0299,35.0014,35.0109,203445.0
2023-10-30 12:15:00,36.9,36.9,36.85,36.86,86756.0,35.0204,35.0204,34.9729,34.9824,86756.0
2023-10-30 12:20:00,36.86,36.87,36.85,36.86,135817.0,34.9824,34.9919,34.9729,34.9824,135817.0
2023-10-30 12:25:00,36.85,36.86,36.84,36.85,492223.0,34.9729,34.9824,34.9634,34.9729,492223.0
2023-10-30 12:30:00,36.85,36.87,36.84,36.85,163761.0,34.9729,34.9919,34.9634,34.9729,163761.0
2023-10-30 12:35:00,36.86,36.87,36.83,36.84,118773.0,34.9824,34.9919,34.9539,34.9634,118773.0
2023-10-30 12:40:00,36.84,36.85,36.81,36.82,239113.0,34.9634,34.9729,34.9349,34.9444,239113.0
2023-10-30 12:45:00,36.82,36.84,36.8,36.83,128554.0,34.9444,34.9634,34.9255,34.9539,128554.0
2023-10-30 12:50:00,36.83,36.84,36.79,36.8,243641.0,34.9539,34.9634,34.916,34.9255,243641.0
2023-10-30 12:55:00,36.8,36.81,36.78,36.8,231161.0,34.9255,34.9349,34.9065,34.9255,231161.0
2023-10-30 13:00:00,36.81,36.81,36.79,36.8,313035.0,34.9349,34.9349,34.916,34.9255,313035.0
2023-10-30 13:05:00,36.8,36.82,36.8,36.82,329307.0,34.9255,34.9444,34.9255,34.9444,329307.0
2023-10-30 13:10:00,36.82,36.82,36.79,36.8,188537.0,34.9444,34.9444,34.916,34.9255,188537.0
2023-10-30 13:15:00,36.8,36.81,36.79,36.8,259468.0,34.9255,34.9349,34.916,34.9255,259468.0
2023-10-30 13:20:00,36.8,36.83,36.79,36.83,326989.0,34.9255,34.9539,34.916,34.9539,326989.0
2023-10-30 13:25:00,36.82,36.86,36.82,36.84,503029.0,34.9444,34.9824,34.9444,34.9634,503029.0
2023-10-30 13:30:00,36.85,36.87,36.84,36.84,188148.0,34.9729,34.9919,34.9634,34.9634,188148.0
2023-10-30 13:35:00,36.84,36.86,36.83,36.86,124240.0,34.9634,34.9824,34.9539,34.9824,124240.0
2023-10-30 13:40:00,36.86,36.87,36.85,36.87,65852.0,34.9824,34.9919,34.9729,34.9919,65852.0
2023-10-30 13:45:00,36.87,36.88,36.86,36.87,116579.0,34.9919,35.0014,34.9824,34.9919,116579.0
2023-10-30 13:50:00,36.88,36.89,36.87,36.89,95940.0,35.0014,35.0109,34.9919,35.0109,95940.0
2023-10-30 13:55:00,36.89,36.89,36.87,36.89,277155.0,35.0109,35.0109,34.9919,35.0109,277155.0
2023-10-30 14:00:00,36.89,36.91,36.88,36.9,64648.0,35.0109,35.0299,35.0014,35.0204,64648.0
2023-10-30 14:05:00,36.9,36.91,36.88,36.89,419067.0,35.0204,35.0299,35.0014,35.0109,419067.0
2023-10-30 14:10:00,36.89,36.91,36.89,36.89,187020.0,35.0109,35.0299,35.0109,35.0109,187020.0
2023-10-30 14:15:00,36.89,36.89,36.87,36.89,155446.0,35.0109,35.0109,34.9919,35.0109,155446.0
2023-10-30 14:20:00,36.88,36.89,36.87,36.88,310144.0,35.0014,35.0109,34.9919,35.0014,310144.0
2023-10-30 14:25:00,36.88,36.89,36.87,36.89,133500.0,35.0014,35.0109,34.9919,35.0109,133500.0
2023-10-30 14:30:00,36.89,36.91,36.88,36.91,58233.0,35.0109,35.0299,35.0014,35.0299,58233.0
2023-10-30 14:35:00,36.91,36.93,36.91,36.93,132553.0,35.0299,35.0488,35.0299,35.0488,132553.0
2023-10-30 14:40:00,36.93,36.93,36.91,36.92,227014.0,35.0488,35.0488,35.0299,35.0393,227014.0
2023-10-30 14:45:00,36.93,36.93,36.91,36.93,145439.0,35.0488,35.0488,35.0299,35.0488,145439.0
2023-10-30 14:50:00,36.93,36.93,36.9,36.91,226784.0,35.0488,35.0488,35.0204,35.0299,226784.0
2023-10-30 14:55:00,36.91,36.92,36.9,36.91,110723.0,35.0299,35.0393,35.0204,35.0299,110723.0
2023-10-30 15:00:00,36.92,36.95,36.91,36.94,292288.0,35.0393,35.0678,35.0299,35.0583,292288.0
2023-10-30 15:05:00,36.95,36.98,36.94,36.95,348263.0,35.0678,35.0963,35.0583,35.0678,348263.0
2023-10-30 15:10:00,36.96,36.97,36.95,36.97,275225.0,35.0773,35.0868,35.0678,35.0868,275225.0
2023-10-30 15:15:00,36.97,36.97,36.96,36.97,79213.0,35.0868,35.0868,35.0773,35.0868,79213.0
2023-10-30 15:20:00,36.97,36.97,36.96,36.97,383874.0,35.0868,35.0868,35.0773,35.0868,383874.0
2023-10-30 15:25:00,36.97,36.98,36.95,36.97,357276.0,35.0868,35.0963,35.0678,35.0868,357276.0
2023-10-30 15:30:00,36.97,36.97,36.94,36.96,175765.0,35.0868,35.0868,35.0583,35.0773,175765.0
2023-10-30 15:35:00,36.95,36.96,36.95,36.95,133668.0,35.0678,35.0773,35.0678,35.0678,133668.0
2023-10-30 15:40:00,36.95,36.96,36.94,36.95,319708.0,35.0678,35.0773,35.0583,35.0678,319708.0
2023-10-30 15:45:00,36.95,36.95,36.93,36.94,441662.0,35.0678,35.0678,35.0488,35.0583,441662.0
2023-10-30 15:50:00,36.94,36.95,36.93,36.94,549878.0,35.0583,35.0678,35.0488,35.0583,549878.0
2023-10-30 15:55:00,36.94,36.94,36.91,36.92,1766983.0,35.0583,35.0583,35.0299,35.0393,1766983.0
2023-10-31 09:30:00,36.61,36.66,36.58,36.6,504579.0,34.7451,34.7926,34.7167,34.7356,504579.0
2023-10-31 09:35:00,36.6,36.6,36.52,36.54,397577.0,34.7356,34.7356,34.6597,34.6787,397577.0
2023-10-31 09:40:00,36.55,36.56,36.51,36.55,581315.0,34.6882,34.6977,34.6502,34.6882,581315.0
2023-10-31 09:45:00,36.55,36.61,36.55,36.58,964956.0,34.6882,34.7451,34.6882,34.7167,964956.0
2023-10-31 09:50:00,36.59,36.59,36.51,36.55,288568.0,34.7262,34.7262,34.6502,34.6882,288568.0
2023-10-31 09:55:00,36.54,36.56,36.52,36.52,217653.0,34.6787,34.6977,34.6597,34.6597,217653.0
2023-10-31 10:00:00,36.52,36.54,36.45,36.47,449270.0,34.6597,34.6787,34.5933,34.6123,449270.0
2023-10-31 10:05:00,36.46,36.54,36.46,36.54,449291.0,34.6028,34.6787,34.6028,34.6787,449291.0
2023-10-31 10:10:00,36.55,36.63,36.55,36.63,642808.0,34.6882,34.7641,34.6882,34.7641,642808.0
2023-10-31 10:15:00,36.63,36.68,36.62,36.64,435557.0,34.7641,34.8116,34.7546,34.7736,435557.0
2023-10-31 10:20:00,36.64,36.65,36.61,36.61,193524.0,34.7736,34.7831,34.7451,34.7451,193524.0
2023-10-31 10:25:00,36.61,36.61,36.58,36.58,140778.0,34.7451,34.7451,34.7167,34.7167,140778.0
2023-10-31 10:30:00,36.59,36.61,36.55,36.55,171978.0,34.7262,34.7451,34.6882,34.6882,171978.0
2023-10-31 10:35:00,36.55,36.55,36.52,36.52,359300.0,34.6882,34.6882,34.6597,34.6597,359300.0
2023-10-31 10:40:00,36.52,36.59,36.51,36.58,200965.0,34.6597,34.7262,34.6502,34.7167,200965.0
2023-10-31 10:45:00,36.58,36.59,36.55,36.55,145110.0,34.7167,34.7262,34.6882,34.6882,145110.0
2023-10-31 10:50:00,36.56,36.6,36.55,36.59,162398.0,34.6977,34.7356,34.6882,34.7262,162398.0
2023-10-31 10:55:00,36.59,36.6,36.55,36.56,131713.0,34.7262,34.7356,34.6882,34.6977,131713.0
2023-10-31 11:00:00,36.57,36.59,36.54,36.56,448361.0,34.7072,34.7262,34.6787,34.6977,448361.0
2023-10-31 11:05:00,36.55,36.56,36.52,36.55,239629.0,34.6882,34.6977,34.6597,34.6882,239629.0
2023-10-31 11:10:00,36.55,36.56,36.53,36.55,180485.0,34.6882,34.6977,34.6692,34.6882,180485.0
2023-10-31 11:15:00,36.55,36.56,36.51,36.52,794232.0,34.6882,34.6977,34.6502,34.6597,794232.0
2023-10-31 11:20:00,36.52,36.53,36.47,36.48,684775.0,34.6597,34.6692,34.6123,34.6218,684775.0
2023-10-31 11:25:00,36.47,36.51,36.47,36.48,345932.0,34.6123,34.6502,34.6123,34.6218,345932.0
2023-10-31 11:30:00,36.48,36.5,36.48,36.5,373335.0,34.6218,34.6407,34.6218,34.6407,373335.0
2023-10-31 11:35:00,36.5,36.51,36.46,36.47,373158.0,34.6407,34.6502,34.6028,34.6123,373158.0
2023-10-31 11:40:00,36.47,36.47,36.42,36.44,717749.0,34.6123,34.6123,34.5648,34.5838,717749.0
2023-10-31 11:45:00,36.44,36.45,36.41,36.44,537731.0,34.5838,34.5933,34.5553,34.5838,537731.0
2023-10-31 11:50:00,36.43,36.45,36.42,36.43,240627.0,34.5743,34.5933,34.5648,34.5743,240627.0
2023-10-31 11:55:00,36.44,36.49,36.44,36.48,525776.0,34.5838,34.6312,34.5838,34.6218,525776.0
2023-10-31 12:00:00,36.48,36.49,36.45,36.46,269141.0,34.6218,34.6312,34.5933,34.6028,269141.0
2023-10-31 12:05:00,36.45,36.48,36.45,36.46,570337.0,34.5933,34.6218,34.5933,34.6028,570337.0
2023-10-31 12:10:00,36.47,36.48,36.43,36.44,843518.0,34.6123,34.6218,34.5743,34.5838,843518.0
2023-10-31 12:15:00,36.44,36.45,36.42,36.42,388818.0,34.5838,34.5933,34.5648,34.5648,388818.0
2023-10-31 12:20:00,36.43,36.44,36.42,36.44,387079.0,34.5743,34.5838,34.5648,34.5838,387079.0
2023-10-31 12:25:00,36.44,36.44,36.41,36.41,247923.0,34.5838,34.5838,34.5553,34.5553,247923.0
2023-10-31 12:30:00,36.42,36.48,36.41,36.48,1148070.0,34.5648,34.6218,34.5553,34.6218,1148070.0
2023-10-31 12:35:00,36.48,36.48,36.43,36.47,695313.0,34.6218,34.6218,34.5743,34.6123,695313.0
2023-10-31 12:40:00,36.48,36.5,36.46,36.47,313960.0,34.6218,34.6407,34.6028,34.6123,313960.0
2023-10-31 12:45:00,36.48,36.48,36.46,36.48,316416.0,34.6218,34.6218,34.6028,34.6218,316416.0
2023-10-31 12:50:00,36.48,36.49,36.46,36.47,364464.0,34.6218,34.6312,34.6028,34.6123,364464.0
2023-10-31 12:55:00,36.47,36.47,36.45,36.47,498339.0,34.6123,34.6123,34.5933,34.6123,498339.0
2023-10-31 13:00:00,36.47,36.49,36.45,36.48,517705.0,34.6123,34.6312,34.5933,34.6218,517705.0
2023-10-31 13:05:00,36.48,36.5,36.47,36.5,302979.0,34.6218,34.6407,34.6123,34.6407,302979.0
2023-10-31 13:10:00,36.5,36.5,36.46,36.47,379559.0,34.6407,34.6407,34.6028,34.6123,379559.0
2023-10-31 13:15:00,36.47,36.49,36.47,36.48,421063.0,34.6123,34.6312,34.6123,34.6218,421063.0
2023-10-31 13:20:00,36.48,36.49,36.47,36.48,176618.0,34.6218,34.6312,34.6123,34.6218,176618.0
2023-10-31 13:25:00,36.48,36.49,36.46,36.48,233278.0,34.6218,34.6312,34.6028,34.6218,233278.0
2023-10-31 13:30:00,36.49,36.51,36.48,36.51,154636.0,34.6312,34.6502,34.6218,34.6502,154636.0
2023-10-31 13:35:00,36.5,36.52,36.49,36.52,291145.0,34.6407,34.6597,34.6312,34.6597,291145.0
2023-10-31 13:40:00,36.51,36.53,36.5,36.53,345447.0,34.6502,34.6692,34.6407,34.6692,345447.0
2023-10-31 13:45:00,36.52,36.53,36.5,36.51,104434.0,34.6597,34.6692,34.6407,34.6502,104434.0
2023-10-31 13:50:00,36.52,36.54,36.51,36.53,83145.0,34.6597,34.6787,34.6502,34.6692,83145.0
2023-10-31 13:55:00,36.53,36.55,36.52,36.54,181522.0,34.6692,34.6882,34.6597,34.6787,181522.0
2023-10-31 14:00:00,36.54,36.55,36.53,36.55,166102.0,34.6787,34.6882,34.6692,34.6882,166102.0
2023-10-31 14:05:00,36.55,36.55,36.53,36.53,71073.0,34.6882,34.6882,34.6692,34.6692,71073.0
2023-10-31 14:10:00,36.53,36.54,36.52,36.53,97952.0,34.6692,34.6787,34.6597,34.6692,97952.0
2023-10-31 14:15:00,36.53,36.54,36.5,36.51,213920.0,34.6692,34.6787,34.6407,34.6502,213920.0
2023-10-31 14:20:00,36.51,36.52,36.5,36.52,122659.0,34.6502,34.6597,34.6407,34.6597,122659.0
2023-10-31 14:25:00,36.51,36.51,36.49,36.49,167707.0,34.6502,34.6502,34.6312,34.6312,167707.0
2023-10-31 14:30:00,36.5,36.51,36.49,36.5,84023.0,34.6407,34.6502,34.6312,34.6407,84023.0
2023-10-31 14:35:00,36.51,36.52,36.48,36.52,163094.0,34.6502,34.6597,34.6218,34.6597,163094.0
2023-10-31 14:40:00,36.52,36.56,36.52,36.55,289057.0,34.6597,34.6977,34.6597,34.6882,289057.0
2023-10-31 14:45:00,36.55,36.58,36.55,36.58,104592.0,34.6882,34.7167,34.6882,34.7167,104592.0
2023-10-31 14:50:00,36.58,36.6,36.57,36.59,150114.0,34.7167,34.7356,34.7072,34.7262,150114.0
2023-10-31 14:55:00,36.59,36.62,36.59,36.61,122640.0,34.7262,34.7546,34.7262,34.7451,122640.0
2023-10-31 15:00:00,36.62,36.66,36.61,36.66,761027.0,34.7546,34.7926,34.7451,34.7926,761027.0
2023-10-31 15:05:00,36.66,36.67,36.64,36.67,459152.0,34.7926,34.8021,34.7736,34.8021,459152.0
2023-10-31 15:10:00,36.66,36.69,36.66,36.69,443233.0,34.7926,34.8211,34.7926,34.8211,443233.0
2023-10-31 15:15:00,36.68,36.71,36.68,36.71,612018.0,34.8116,34.84,34.8116,34.84,612018.0
2023-10-31 15:20:00,36.71,36.72,36.67,36.68,608806.0,34.84,34.8495,34.8021,34.8116,608806.0
2023-10-31 15:25:00,36.68,36.7,36.67,36.7,683027.0,34.8116,34.8306,34.8021,34.8306,683027.0
2023-10-31 15:30:00,36.7,36.7,36.68,36.7,264770.0,34.8306,34.8306,34.8116,34.8306,264770.0
2023-10-31 15:35:00,36.69,36.7,36.69,36.7,157647.0,34.8211,34.8306,34.8211,34.8306,157647.0
2023-10-31 15:40:00,36.69,36.69,36.67,36.69,470222.0,34.8211,34.8211,34.8021,34.8211,470222.0
2023-10-31 15:45:00,36.69,36.69,36.68,36.69,635229.0,34.8211,34.8211,34.8116,34.8211,635229.0
2023-10-31 15:50:00,36.68,36.69,36.67,36.68,684780.0,34.8116,34.8211,34.8021,34.8116,684780.0
2023-10-31 15:55:00,36.69,36.72,36.68,36.69,2415881.0,34.8211,34.8495,34.8116,34.8211,2415881.0
2023-11-01 09:30:00,36.68,36.72,36.66,36.68,312113.0,34.8116,34.8495,34.7926,34.8116,312113.0
2023-11-01 09:35:00,36.67,36.72,36.66,36.69,261279.0,34.8021,34.8495,34.7926,34.8211,261279.0
2023-11-01 09:40:00,36.7,36.7,36.65,36.66,325358.0,34.8306,34.8306,34.7831,34.7926,325358.0
2023-11-01 09:45:00,36.67,36.73,36.65,36.73,274093.0,34.8021,34.859,34.7831,34.859,274093.0
2023-11-01 09:50:00,36.73,36.74,36.69,36.71,156481.0,34.859,34.8685,34.8211,34.84,156481.0
2023-11-01 09:55:00,36.7,36.7,36.67,36.67,258599.0,34.8306,34.8306,34.8021,34.8021,258599.0
2023-11-01 10:00:00,36.68,36.76,36.68,36.69,687769.0,34.8116,34.8875,34.8116,34.8211,687769.0
2023-11-01 10:05:00,36.69,36.71,36.68,36.7,319305.0,34.8211,34.84,34.8116,34.8306,319305.0
2023-11-01 10:10:00,36.7,36.79,36.68,36.79,319663.0,34.8306,34.916,34.8116,34.916,319663.0
2023-11-01 10:15:00,36.79,36.8,36.76,36.8,203954.0,34.916,34.9255,34.8875,34.9255,203954.0
2023-11-01 10:20:00,36.8,36.88,36.79,36.88,568726.0,34.9255,35.0014,34.916,35.0014,568726.0
2023-11-01 10:25:00,36.87,36.89,36.86,36.88,330236.0,34.9919,35.0109,34.9824,35.0014,330236.0
2023-11-01 10:30:00,36.88,36.89,36.86,36.88,257981.0,35.0014,35.0109,34.9824,35.0014,257981.0
2023-11-01 10:35:00,36.88,36.91,36.87,36.88,323316.0,35.0014,35.0299,34.9919,35.0014,323316.0
2023-11-01 10:40:00,36.89,36.91,36.88,36.91,180463.0,35.0109,35.0299,35.0014,35.0299,180463.0
2023-11-01 10:45:00,36.91,36.92,36.85,36.85,255086.0,35.0299,35.0393,34.9729,34.9729,255086.0
2023-11-01 10:50:00,36.86,36.88,36.84,36.88,515193.0,34.9824,35.0014,34.9634,35.0014,515193.0
2023-11-01 10:55:00,36.88,36.9,36.85,36.86,148784.0,35.0014,35.0204,34.9729,34.9824,148784.0
2023-11-01 11:00:00,36.86,36.87,36.83,36.86,274845.0,34.9824,34.9919,34.9539,34.9824,274845.0
2023-11-01 11:05:00,36.85,36.87,36.84,36.87,104847.0,34.9729,34.9919,34.9634,34.9919,104847.0
2023-11-01 11:10:00,36.86,36.87,36.8,36.82,247139.0,34.9824,34.9919,34.9255,34.9444,247139.0
2023-11-01 11:15:00,36.82,36.82,36.79,36.82,233810.0,34.9444,34.9444,34.916,34.9444,233810.0
2023-11-01 11:20:00,36.81,36.81,36.79,36.8,143284.0,34.9349,34.9349,34.916,34.9255,143284.0
2023-11-01 11:25:00,36.8,36.83,36.8,36.81,83231.0,34.9255,34.9539,34.9255,34.9349,83231.0
2023-11-01 11:30:00,36.81,36.83,36.8,36.82,134029.0,34.9349,34.9539,34.9255,34.9444,134029.0
2023-11-01 11:35:00,36.82,36.85,36.81,36.83,172324.0,34.9444,34.9729,34.9349,34.9539,172324.0
2023-11-01 11:40:00,36.83,36.86,36.83,36.85,143900.0,34.9539,34.9824,34.9539,34.9729,143900.0
2023-11-01 11:45:00,36.85,36.87,36.84,36.84,97010.0,34.9729,34.9919,34.9634,34.9634,97010.0
2023-11-01 11:50:00,36.84,36.85,36.82,36.83,151110.0,34.9634,34.9729,34.9444,34.9539,151110.0
2023-11-01 11:55:00,36.84,36.85,36.84,36.85,115096.0,34.9634,34.9729,34.9634,34.9729,115096.0
2023-11-01 12:00:00,36.85,36.85,36.82,36.84,189492.0,34.9729,34.9729,34.9444,34.9634,189492.0
2023-11-01 12:05:00,36.84,36.85,36.83,36.83,189330.0,34.9634,34.9729,34.9539,34.9539,189330.0
2023-11-01 12:10:00,36.84,36.84,36.81,36.82,109862.0,34.9634,34.9634,34.9349,34.9444,109862.0
2023-11-01 12:15:00,36.82,36.82,36.8,36.82,94935.0,34.9444,34.9444,34.9255,34.9444,94935.0
2023-11-01 12:20:00,36.82,36.82,36.8,36.82,130561.0,34.9444,34.9444,34.9255,34.9444,130561.0
2023-11-01 12:25:00,36.82,36.82,36.8,36.82,163634.0,34.9444,34.9444,34.9255,34.9444,163634.0
2023-11-01 12:30:00,36.82,36.83,36.81,36.82,118400.0,34.9444,34.9539,34.9349,34.9444,118400.0
2023-11-01 12:35:00,36.82,36.82,36.79,36.8,121584.0,34.9444,34.9444,34.916,34.9255,121584.0
2023-11-01 12:40:00,36.8,36.82,36.77,36.82,265911.0,34.9255,34.9444,34.897,34.9444,265911.0
2023-11-01 12:45:00,36.82,36.85,36.81,36.85,212297.0,34.9444,34.9729,34.9349,34.9729,212297.0
2023-11-01 12:50:00,36.84,36.86,36.83,36.86,125632.0,34.9634,34.9824,34.9539,34.9824,125632.0
2023-11-01 12:55:00,36.85,36.87,36.85,36.87,76308.0,34.9729,34.9919,34.9729,34.9919,76308.0
2023-11-01 13:00:00,36.87,36.87,36.85,36.85,492235.0,34.9919,34.9919,34.9729,34.9729,492235.0
2023-11-01 13:05:00,36.86,36.87,36.84,36.85,129552.0,34.9824,34.9919,34.9634,34.9729,129552.0
2023-11-01 13:10:00,36.85,36.88,36.84,36.87,310410.0,34.9729,35.0014,34.9634,34.9919,310410.0
2023-11-01 13:15:00,36.87,36.88,36.85,36.86,157423.0,34.9919,35.0014,34.9729,34.9824,157423.0
2023-11-01 13:20:00,36.86,36.86,36.84,36.84,69768.0,34.9824,34.9824,34.9634,34.9634,69768.0
2023-11-01 13:25:00,36.84,36.87,36.83,36.86,276658.0,34.9634,34.9919,34.9539,34.9824,276658.0
2023-11-01 13:30:00,36.86,36.86,36.83,36.83,78526.0,34.9824,34.9824,34.9539,34.9539,78526.0
2023-11-01 13:35:00,36.83,36.85,36.83,36.84,78885.0,34.9539,34.9729,34.9539,34.9634,78885.0
2023-11-01 13:40:00,36.84,36.87,36.84,36.86,89476.0,34.9634,34.9919,34.9634,34.9824,89476.0
2023-11-01 13:45:00,36.86,36.86,36.84,36.85,76360.0,34.9824,34.9824,34.9634,34.9729,76360.0
2023-11-01 13:50:00,36.85,36.87,36.84,36.86,152370.0,34.9729,34.9919,34.9634,34.9824,152370.0
2023-11-01 13:55:00,36.86,36.86,36.84,36.85,188213.0,34.9824,34.9824,34.9634,34.9729,188213.0
2023-11-01 14:00:00,36.86,36.94,36.85,36.89,539467.0,34.9824,35.0583,34.9729,35.0109,539467.0
2023-11-01 14:05:00,36.88,36.89,36.84,36.84,251116.0,35.0014,35.0109,34.9634,34.9634,251116.0
2023-11-01 14:10:00,36.85,36.86,36.82,36.82,179512.0,34.9729,34.9824,34.9444,34.9444,179512.0
2023-11-01 14:15:00,36.82,36.84,36.8,36.83,128738.0,34.9444,34.9634,34.9255,34.9539,128738.0
2023-11-01 14:20:00,36.83,36.86,36.82,36.85,141965.0,34.9539,34.9824,34.9444,34.9729,141965.0
2023-11-01 14:25:00,36.84,36.87,36.84,36.85,188005.0,34.9634,34.9919,34.9634,34.9729,188005.0
2023-11-01 14:30:00,36.86,36.94,36.85,36.93,506003.0,34.9824,35.0583,34.9729,35.0488,506003.0
2023-11-01 14:35:00,36.93,36.96,36.84,36.85,939209.0,35.0488,35.0773,34.9634,34.9729,939209.0
2023-11-01 14:40:00,36.85,36.86,36.74,36.8,710704.0,34.9729,34.9824,34.8685,34.9255,710704.0
2023-11-01 14:45:00,36.79,36.85,36.78,36.83,662446.0,34.916,34.9729,34.9065,34.9539,662446.0
2023-11-01 14:50:00,36.83,36.91,36.83,36.87,452705.0,34.9539,35.0299,34.9539,34.9919,452705.0
2023-11-01 14:55:00,36.88,36.96,36.88,36.94,421456.0,35.0014,35.0773,35.0014,35.0583,421456.0
2023-11-01 15:00:00,36.94,36.99,36.93,36.97,543571.0,35.0583,35.1058,35.0488,35.0868,543571.0
2023-11-01 15:05:00,36.98,37.01,36.96,36.98,332332.0,35.0963,35.1248,35.0773,35.0963,332332.0
2023-11-01 15:10:00,36.98,37.02,36.97,36.98,386450.0,35.0963,35.1343,35.0868,35.0963,386450.0
2023-11-01 15:15:00,36.98,37.01,36.97,36.98,539155.0,35.0963,35.1248,35.0868,35.0963,539155.0
2023-11-01 15:20:00,36.99,37.03,36.98,37.02,474874.0,35.1058,35.1437,35.0963,35.1343,474874.0
2023-11-01 15:25:00,37.03,37.04,36.99,37.02,257307.0,35.1437,35.1532,35.1058,35.1343,257307.0
2023-11-01 15:30:00,37.02,37.05,37.01,37.05,725058.0,35.1343,35.1627,35.1248,35.1627,725058.0
2023-11-01 15:35:00,37.04,37.05,37.02,37.04,139427.0,35.1532,35.1627,35.1343,35.1532,139427.0
2023-11-01 15:40:00,37.03,37.04,37.01,37.02,314782.0,35.1437,35.1532,35.1248,35.1343,314782.0
2023-11-01 15:45:00,37.02,37.04,37.01,37.04,346489.0,35.1343,35.1532,35.1248,35.1532,346489.0
2023-11-01 15:50:00,37.04,37.05,37.02,37.05,777526.0,35.1532,35.1627,35.1343,35.1627,777526.0
2023-11-01 15:55:00,37.05,37.06,37.03,37.05,1591258.0,35.1627,35.1722,35.1437,35.1627,1591258.0
2023-11-02 09:30:00,37.59,37.62,37.55,37.59,1747762.0,35.6752,35.7037,35.6373,35.6752,1747762.0
2023-11-02 09:35:00,37.58,37.7,37.58,37.7,708307.0,35.6657,35.7796,35.6657,35.7796,708307.0
2023-11-02 09:40:00,37.7,37.7,37.58,37.6,692954.0,35.7796,35.7796,35.6657,35.6847,692954.0
2023-11-02 09:45:00,37.59,37.6,37.54,37.57,544465.0,35.6752,35.6847,35.6278,35.6562,544465.0
2023-11-02 09:50:00,37.57,37.62,37.56,37.59,559106.0,35.6562,35.7037,35.6467,35.6752,559106.0
2023-11-02 09:55:00,37.59,37.65,37.58,37.64,198175.0,35.6752,35.7322,35.6657,35.7227,198175.0
2023-11-02 10:00:00,37.64,37.66,37.57,37.58,324849.0,35.7227,35.7417,35.6562,35.6657,324849.0
2023-11-02 10:05:00,37.58,37.59,37.48,37.49,420450.0,35.6657,35.6752,35.5708,35.5803,420450.0
2023-11-02 10:10:00,37.48,37.53,37.47,37.52,366182.0,35.5708,35.6183,35.5613,35.6088,366182.0
2023-11-02 10:15:00,37.52,37.58,37.52,37.56,588852.0,35.6088,35.6657,35.6088,35.6467,588852.0
2023-11-02 10:20:00,37.57,37.58,37.55,37.58,370859.0,35.6562,35.6657,35.6373,35.6657,370859.0
2023-11-02 10:25:00,37.57,37.62,37.57,37.62,601122.0,35.6562,35.7037,35.6562,35.7037,601122.0
2023-11-02 10:30:00,37.62,37.62,37.57,37.61,455154.0,35.7037,35.7037,35.6562,35.6942,455154.0
2023-11-02 10:35:00,37.6,37.64,37.6,37.63,1029686.0,35.6847,35.7227,35.6847,35.7132,1029686.0
2023-11-02 10:40:00,37.64,37.66,37.63,37.65,220324.0,35.7227,35.7417,35.7132,35.7322,220324.0
2023-11-02 10:45:00,37.65,37.65,37.63,37.64,132614.0,35.7322,35.7322,35.7132,35.7227,132614.0
2023-11-02 10:50:00,37.65,37.67,37.64,37.66,138234.0,35.7322,35.7511,35.7227,35.7417,138234.0
2023-11-02 10:55:00,37.67,37.7,37.66,37.69,413776.0,35.7511,35.7796,35.7417,35.7701,413776.0
2023-11-02 11:00:00,37.7,37.71,37.67,37.7,366804.0,35.7796,35.7891,35.7511,35.7796,366804.0
2023-11-02 11:05:00,37.7,37.7,37.68,37.7,235418.0,35.7796,35.7796,35.7606,35.7796,235418.0
2023-11-02 11:10:00,37.7,37.7,37.65,37.66,218600.0,35.7796,35.7796,35.7322,35.7417,218600.0
2023-11-02 11:15:00,37.66,37.66,37.62,37.66,878643.0,35.7417,35.7417,35.7037,35.7417,878643.0
2023-11-02 11:20:00,37.66,37.67,37.64,37.66,300931.0,35.7417,35.7511,35.7227,35.7417,300931.0
2023-11-02 11:25:00,37.66,37.66,37.63,37.63,373353.0,35.7417,35.7417,35.7132,35.7132,373353.0
2023-11-02 11:30:00,37.64,37.65,37.61,37.65,514480.0,35.7227,35.7322,35.6942,35.7322,514480.0
2023-11-02 11:35:00,37.65,37.66,37.64,37.65,222263.0,35.7322,35.7417,35.7227,35.7322,222263.0
2023-11-02 11:40:00,37.65,37.67,37.64,37.66,143203.0,35.7322,35.7511,35.7227,35.7417,143203.0
2023-11-02 11:45:00,37.66,37.66,37.63,37.63,143772.0,35.7417,35.7417,35.7132,35.7132,143772.0
2023-11-02 11:50:00,37.63,37.64,37.6,37.6,130474.0,35.7132,35.7227,35.6847,35.6847,130474.0
2023-11-02 11:55:00,37.6,37.61,37.59,37.61,252808.0,35.6847,35.6942,35.6752,35.6942,252808.0
2023-11-02 12:00:00,37.61,37.61,37.58,37.59,501111.0,35.6942,35.6942,35.6657,35.6752,501111.0
2023-11-02 12:05:00,37.59,37.6,37.56,37.58,245420.0,35.6752,35.6847,35.6467,35.6657,245420.0
2023-11-02 12:10:00,37.58,37.59,37.57,37.59,193029.0,35.6657,35.6752,35.6562,35.6752,193029.0
2023-11-02 12:15:00,37.59,37.6,37.57,37.59,188573.0,35.6752,35.6847,35.6562,35.6752,188573.0
2023-11-02 12:20:00,37.59,37.61,37.58,37.59,181211.0,35.6752,35.6942,35.6657,35.6752,181211.0
2023-11-02 12:25:00,37.59,37.59,37.55,37.59,353402.0,35.6752,35.6752,35.6373,35.6752,353402.0
2023-11-02 12:30:00,37.59,37.62,37.58,37.62,205984.0,35.6752,35.7037,35.6657,35.7037,205984.0
2023-11-02 12:35:00,37.62,37.63,37.6,37.63,211803.0,35.7037,35.7132,35.6847,35.7132,211803.0
2023-11-02 12:40:00,37.62,37.63,37.61,37.62,165373.0,35.7037,35.7132,35.6942,35.7037,165373.0
2023-11-02 12:45:00,37.62,37.64,37.61,37.64,119661.0,35.7037,35.7227,35.6942,35.7227,119661.0
2023-11-02 12:50:00,37.63,37.64,37.62,37.63,128328.0,35.7132,35.7227,35.7037,35.7132,128328.0
2023-11-02 12:55:00,37.62,37.63,37.6,37.6,222669.0,35.7037,35.7132,35.6847,35.6847,222669.0
2023-11-02 13:00:00,37.61,37.63,37.59,37.62,347335.0,35.6942,35.7132,35.6752,35.7037,347335.0
2023-11-02 13:05:00,37.62,37.63,37.61,37.63,154352.0,35.7037,35.7132,35.6942,35.7132,154352.0
2023-11-02 13:10:00,37.63,37.65,37.62,37.65,106850.0,35.7132,35.7322,35.7037,35.7322,106850.0
2023-11-02 13:15:00,37.65,37.66,37.64,37.65,154030.0,35.7322,35.7417,35.7227,35.7322,154030.0
2023-11-02 13:20:00,37.65,37.65,37.64,37.65,54259.0,35.7322,35.7322,35.7227,35.7322,54259.0
2023-11-02 13:25:00,37.64,37.65,37.63,37.65,133020.0,35.7227,35.7322,35.7132,35.7322,133020.0
2023-11-02 13:30:00,37.65,37.67,37.64,37.67,123222.0,35.7322,35.7511,35.7227,35.7511,123222.0
2023-11-02 13:35:00,37.66,37.68,37.65,37.68,104090.0,35.7417,35.7606,35.7322,35.7606,104090.0
2023-11-02 13:40:00,37.68,37.68,37.66,37.66,104733.0,35.7606,35.7606,35.7417,35.7417,104733.0
2023-11-02 13:45:00,37.67,37.68,37.66,37.68,95227.0,35.7511,35.7606,35.7417,35.7606,95227.0
2023-11-02 13:50:00,37.67,37.68,37.66,37.67,66892.0,35.7511,35.7606,35.7417,35.7511,66892.0
2023-11-02 13:55:00,37.68,37.69,37.66,37.67,289263.0,35.7606,35.7701,35.7417,35.7511,289263.0
2023-11-02 14:00:00,37.67,37.68,37.65,37.66,156217.0,35.7511,35.7606,35.7322,35.7417,156217.0
2023-11-02 14:05:00,37.66,37.67,37.65,37.65,55280.0,35.7417,35.7511,35.7322,35.7322,55280.0
2023-11-02 14:10:00,37.65,37.67,37.64,37.66,248901.0,35.7322,35.7511,35.7227,35.7417,248901.0
2023-11-02 14:15:00,37.66,37.67,37.66,37.66,50594.0,35.7417,35.7511,35.7417,35.7417,50594.0
2023-11-02 14:20:00,37.66,37.67,37.65,37.66,66368.0,35.7417,35.7511,35.7322,35.7417,66368.0
2023-11-02 14:25:00,37.66,37.66,37.65,37.66,46274.0,35.7417,35.7417,35.7322,35.7417,46274.0
2023-11-02 14:30:00,37.66,37.66,37.64,37.65,173754.0,35.7417,35.7417,35.7227,35.7322,173754.0
2023-11-02 14:35:00,37.65,37.68,37.65,37.68,103046.0,35.7322,35.7606,35.7322,35.7606,103046.0
2023-11-02 14:40:00,37.68,37.68,37.67,37.68,86283.0,35.7606,35.7606,35.7511,35.7606,86283.0
2023-11-02 14:45:00,37.68,37.68,37.66,37.66,148115.0,35.7606,35.7606,35.7417,35.7417,148115.0
2023-11-02 14:50:00,37.67,37.69,37.66,37.69,151828.0,35.7511,35.7701,35.7417,35.7701,151828.0
2023-11-02 14:55:00,37.69,37.7,37.68,37.69,422490.0,35.7701,35.7796,35.7606,35.7701,422490.0
2023-11-02 15:00:00,37.69,37.69,37.67,37.68,390221.0,35.7701,35.7701,35.7511,35.7606,390221.0
2023-11-02 15:05:00,37.68,37.7,37.67,37.7,118587.0,35.7606,35.7796,35.7511,35.7796,118587.0
2023-11-02 15:10:00,37.7,37.7,37.68,37.69,156275.0,35.7796,35.7796,35.7606,35.7701,156275.0
2023-11-02 15:15:00,37.69,37.69,37.68,37.68,155948.0,35.7701,35.7701,35.7606,35.7606,155948.0
2023-11-02 15:20:00,37.68,37.69,37.68,37.68,495687.0,35.7606,35.7701,35.7606,35.7606,495687.0
2023-11-02 15:25:00,37.68,37.69,37.68,37.68,150692.0,35.7606,35.7701,35.7606,35.7606,150692.0
2023-11-02 15:30:00,37.68,37.69,37.68,37.69,283312.0,35.7606,35.7701,35.7606,35.7701,283312.0
2023-11-02 15:35:00,37.69,37.71,37.68,37.7,342879.0,35.7701,35.7891,35.7606,35.7796,342879.0
2023-11-02 15:40:00,37.7,37.71,37.68,37.7,415784.0,35.7796,35.7891,35.7606,35.7796,415784.0
2023-11-02 15:45:00,37.7,37.71,37.69,37.7,270122.0,35.7796,35.7891,35.7701,35.7796,270122.0
2023-11-02 15:50:00,37.7,37.72,37.7,37.7,827451.0,35.7796,35.7986,35.7796,35.7796,827451.0
2023-11-02 15:55:00,37.7,37.71,37.68,37.69,1896478.0,35.7796,35.7891,35.7606,35.7701,1896478.0
2023-11-03 09:30:00,38.19,38.26,38.17,38.2,1260513.0,36.2447,36.3111,36.2257,36.2541,1260513.0
2023-11-03 09:35:00,38.2,38.29,38.19,38.28,324309.0,36.2541,36.3396,36.2447,36.3301,324309.0
2023-11-03 09:40:00,38.29,38.36,38.27,38.36,309863.0,36.3396,36.406,36.3206,36.406,309863.0
2023-11-03 09:45:00,38.36,38.43,38.36,38.4,1247421.0,36.406,36.4724,36.406,36.444,1247421.0
2023-11-03 09:50:00,38.4,38.41,38.38,38.41,728590.0,36.444,36.4534,36.425,36.4534,728590.0
2023-11-03 09:55:00,38.41,38.43,38.39,38.41,789211.0,36.4534,36.4724,36.4345,36.4534,789211.0
2023-11-03 10:00:00,38.41,38.46,38.38,38.39,897448.0,36.4534,36.5009,36.425,36.4345,897448.0
2023-11-03 10:05:00,38.39,38.41,38.33,38.34,456072.0,36.4345,36.4534,36.3775,36.387,456072.0
2023-11-03 10:10:00,38.34,38.35,38.29,38.29,412208.0,36.387,36.3965,36.3396,36.3396,412208.0
2023-11-03 10:15:00,38.3,38.35,38.28,38.34,593270.0,36.349,36.3965,36.3301,36.387,593270.0
2023-11-03 10:20:00,38.34,38.36,38.32,38.35,466339.0,36.387,36.406,36.368,36.3965,466339.0
2023-11-03 10:25:00,38.34,38.36,38.28,38.32,400267.0,36.387,36.406,36.3301,36.368,400267.0
2023-11-03 10:30:00,38.32,38.34,38.29,38.3,468183.0,36.368,36.387,36.3396,36.349,468183.0
2023-11-03 10:35:00,38.3,38.34,38.28,38.33,361705.0,36.349,36.387,36.3301,36.3775,361705.0
2023-11-03 10:40:00,38.33,38.34,38.29,38.3,208308.0,36.3775,36.387,36.3396,36.349,208308.0
2023-11-03 10:45:00,38.3,38.35,38.3,38.34,254469.0,36.349,36.3965,36.349,36.387,254469.0
2023-11-03 10:50:00,38.34,38.35,38.3,38.32,223946.0,36.387,36.3965,36.349,36.368,223946.0
2023-11-03 10:55:00,38.33,38.39,38.32,38.39,307920.0,36.3775,36.4345,36.368,36.4345,307920.0
2023-11-03 11:00:00,38.38,38.4,38.37,38.39,362013.0,36.425,36.444,36.4155,36.4345,362013.0
2023-11-03 11:05:00,38.39,38.4,38.36,38.38,323715.0,36.4345,36.444,36.406,36.425,323715.0
2023-11-03 11:10:00,38.37,38.42,38.35,38.41,373403.0,36.4155,36.4629,36.3965,36.4534,373403.0
2023-11-03 11:15:00,38.41,38.43,38.4,38.41,328369.0,36.4534,36.4724,36.444,36.4534,328369.0
2023-11-03 11:20:00,38.42,38.44,38.41,38.44,448848.0,36.4629,36.4819,36.4534,36.4819,448848.0
2023-11-03 11:25:00,38.44,38.45,38.42,38.42,305985.0,36.4819,36.4914,36.4629,36.4629,305985.0
2023-11-03 11:30:00,38.43,38.47,38.42,38.47,199061.0,36.4724,36.5104,36.4629,36.5104,199061.0
2023-11-03 11:35:00,38.47,38.48,38.46,38.47,55705.0,36.5104,36.5199,36.5009,36.5104,55705.0
2023-11-03 11:40:00,38.47,38.48,38.46,38.48,166719.0,36.5104,36.5199,36.5009,36.5199,166719.0
2023-11-03 11:45:00,38.48,38.48,38.47,38.48,451497.0,36.5199,36.5199,36.5104,36.5199,451497.0
2023-11-03 11:50:00,38.48,38.51,38.48,38.51,443483.0,36.5199,36.5484,36.5199,36.5484,443483.0
2023-11-03 11:55:00,38.51,38.51,38.5,38.5,205938.0,36.5484,36.5484,36.5389,36.5389,205938.0
2023-11-03 12:00:00,38.5,38.52,38.49,38.5,597846.0,36.5389,36.5578,36.5294,36.5389,597846.0
2023-11-03 12:05:00,38.5,38.51,38.48,38.5,221879.0,36.5389,36.5484,36.5199,36.5389,221879.0
2023-11-03 12:10:00,38.5,38.52,38.49,38.52,230351.0,36.5389,36.5578,36.5294,36.5578,230351.0
2023-11-03 12:15:00,38.52,38.54,38.51,38.52,247019.0,36.5578,36.5768,36.5484,36.5578,247019.0
2023-11-03 12:20:00,38.53,38.53,38.51,38.52,218852.0,36.5673,36.5673,36.5484,36.5578,218852.0
2023-11-03 12:25:00,38.52,38.52,38.5,38.51,323384.0,36.5578,36.5578,36.5389,36.5484,323384.0
2023-11-03 12:30:00,38.51,38.51,38.48,38.5,399432.0,36.5484,36.5484,36.5199,36.5389,399432.0
2023-11-03 12:35:00,38.51,38.51,38.48,38.48,68151.0,36.5484,36.5484,36.5199,36.5199,68151.0
2023-11-03 12:40:00,38.48,38.5,38.48,38.5,54680.0,36.5199,36.5389,36.5199,36.5389,54680.0
2023-11-03 12:45:00,38.5,38.51,38.48,38.5,502877.0,36.5389,36.5484,36.5199,36.5389,502877.0
2023-11-03 12:50:00,38.49,38.51,38.49,38.5,156231.0,36.5294,36.5484,36.5294,36.5389,156231.0
2023-11-03 12:55:00,38.5,38.51,38.49,38.5,62986.0,36.5389,36.5484,36.5294,36.5389,62986.0
2023-11-03 13:00:00,38.5,38.52,38.49,38.51,164945.0,36.5389,36.5578,36.5294,36.5484,164945.0
2023-11-03 13:05:00,38.52,38.52,38.49,38.5,221453.0,36.5578,36.5578,36.5294,36.5389,221453.0
2023-11-03 13:10:00,38.5,38.5,38.46,38.47,182093.0,36.5389,36.5389,36.5009,36.5104,182093.0
2023-11-03 13:15:00,38.47,38.48,38.45,38.45,195752.0,36.5104,36.5199,36.4914,36.4914,195752.0
2023-11-03 13:20:00,38.45,38.47,38.42,38.43,483148.0,36.4914,36.5104,36.4629,36.4724,483148.0
2023-11-03 13:25:00,38.43,38.45,38.42,38.45,565421.0,36.4724,36.4914,36.4629,36.4914,565421.0
2023-11-03 13:30:00,38.45,38.47,38.44,38.47,305043.0,36.4914,36.5104,36.4819,36.5104,305043.0
2023-11-03 13:35:00,38.47,38.47,38.44,38.46,83935.0,36.5104,36.5104,36.4819,36.5009,83935.0
2023-11-03 13:40:00,38.45,38.46,38.43,38.44,90903.0,36.4914,36.5009,36.4724,36.4819,90903.0
2023-11-03 13:45:00,38.44,38.45,38.43,38.45,59197.0,36.4819,36.4914,36.4724,36.4914,59197.0
2023-11-03 13:50:00,38.45,38.47,38.44,38.47,212811.0,36.4914,36.5104,36.4819,36.5104,212811.0
2023-11-03 13:55:00,38.47,38.5,38.46,38.5,538405.0,36.5104,36.5389,36.5009,36.5389,538405.0
2023-11-03 14:00:00,38.5,38.51,38.49,38.5,133630.0,36.5389,36.5484,36.5294,36.5389,133630.0
2023-11-03 14:05:00,38.5,38.52,38.48,38.51,717334.0,36.5389,36.5578,36.5199,36.5484,717334.0
2023-11-03 14:10:00,38.51,38.52,38.5,38.52,112067.0,36.5484,36.5578,36.5389,36.5578,112067.0
2023-11-03 14:15:00,38.52,38.52,38.51,38.52,51618.0,36.5578,36.5578,36.5484,36.5578,51618.0
2023-11-03 14:20:00,38.51,38.53,38.5,38.51,240694.0,36.5484,36.5673,36.5389,36.5484,240694.0
2023-11-03 14:25:00,38.51,38.53,38.5,38.53,91077.0,36.5484,36.5673,36.5389,36.5673,91077.0
2023-11-03 14:30:00,38.52,38.53,38.51,38.52,156895.0,36.5578,36.5673,36.5484,36.5578,156895.0
2023-11-03 14:35:00,38.52,38.53,38.51,38.52,138094.0,36.5578,36.5673,36.5484,36.5578,138094.0
2023-11-03 14:40:00,38.52,38.53,38.51,38.52,76078.0,36.5578,36.5673,36.5484,36.5578,76078.0
2023-11-03 14:45:00,38.52,38.53,38.5,38.52,94851.0,36.5578,36.5673,36.5389,36.5578,94851.0
2023-11-03 14:50:00,38.52,38.53,38.52,38.52,154556.0,36.5578,36.5673,36.5578,36.5578,154556.0
2023-11-03 14:55:00,38.53,38.53,38.52,38.53,181018.0,36.5673,36.5673,36.5578,36.5673,181018.0
2023-11-03 15:00:00,38.53,38.53,38.52,38.53,71895.0,36.5673,36.5673,36.5578,36.5673,71895.0
2023-11-03 15:05:00,38.53,38.53,38.51,38.51,187044.0,36.5673,36.5673,36.5484,36.5484,187044.0
2023-11-03 15:10:00,38.51,38.52,38.49,38.51,309152.0,36.5484,36.5578,36.5294,36.5484,309152.0
2023-11-03 15:15:00,38.51,38.51,38.49,38.5,253249.0,36.5484,36.5484,36.5294,36.5389,253249.0
2023-11-03 15:20:00,38.5,38.5,38.49,38.49,377266.0,36.5389,36.5389,36.5294,36.5294,377266.0
2023-11-03 15:25:00,38.49,38.49,38.48,38.48,587290.0,36.5294,36.5294,36.5199,36.5199,587290.0
2023-11-03 15:30:00,38.48,38.49,38.46,38.48,420992.0,36.5199,36.5294,36.5009,36.5199,420992.0
2023-11-03 15:35:00,38.48,38.49,38.47,38.48,558456.0,36.5199,36.5294,36.5104,36.5199,558456.0
2023-11-03 15:40:00,38.48,38.49,38.48,38.48,221291.0,36.5199,36.5294,36.5199,36.5199,221291.0
2023-11-03 15:45:00,38.48,38.49,38.48,38.48,665192.0,36.5199,36.5294,36.5199,36.5199,665192.0
2023-11-03 15:50:00,38.48,38.49,38.47,38.48,1906395.0,36.5199,36.5294,36.5104,36.5199,1906395.0
2023-11-03 15:55:00,38.48,38.48,38.44,38.45,2695797.0,36.5199,36.5199,36.4819,36.4914,2695797.0
2023-11-06 09:30:00,38.96,38.97,38.92,38.95,929740.0,36.9754,36.9849,36.9375,36.9659,929740.0
2023-11-06 09:35:00,38.95,38.99,38.91,38.98,761260.0,36.9659,37.0039,36.928,36.9944,761260.0
2023-11-06 09:40:00,38.98,39.0,38.95,38.96,927278.0,36.9944,37.0134,36.9659,36.9754,927278.0
2023-11-06 09:45:00,38.97,38.98,38.86,38.88,786715.0,36.9849,36.9944,36.8805,36.8995,786715.0
2023-11-06 09:50:00,38.89,38.91,38.88,38.9,572009.0,36.909,36.928,36.8995,36.9185,572009.0
2023-11-06 09:55:00,38.91,38.93,38.89,38.92,769932.0,36.928,36.947,36.909,36.9375,769932.0
2023-11-06 10:00:00,38.91,38.95,38.87,38.89,569355.0,36.928,36.9659,36.89,36.909,569355.0
2023-11-06 10:05:00,38.89,38.9,38.86,38.88,667503.0,36.909,36.9185,36.8805,36.8995,667503.0
2023-11-06 10:10:00,38.88,38.88,38.79,38.79,888926.0,36.8995,36.8995,36.8141,36.8141,888926.0
2023-11-06 10:15:00,38.8,38.85,38.79,38.85,265139.0,36.8236,36.871,36.8141,36.871,265139.0
2023-11-06 10:20:00,38.85,38.9,38.84,38.87,202875.0,36.871,36.9185,36.8615,36.89,202875.0
2023-11-06 10:25:00,38.87,38.88,38.86,38.87,224069.0,36.89,36.8995,36.8805,36.89,224069.0
2023-11-06 10:30:00,38.88,38.88,38.85,38.86,206021.0,36.8995,36.8995,36.871,36.8805,206021.0
2023-11-06 10:35:00,38.86,38.9,38.85,38.9,319579.0,36.8805,36.9185,36.871,36.9185,319579.0
2023-11-06 10:40:00,38.9,38.91,38.88,38.89,305413.0,36.9185,36.928,36.8995,36.909,305413.0
2023-11-06 10:45:00,38.88,38.88,38.84,38.87,246918.0,36.8995,36.8995,36.8615,36.89,246918.0
2023-11-06 10:50:00,38.87,38.9,38.86,38.89,111905.0,36.89,36.9185,36.8805,36.909,111905.0
2023-11-06 10:55:00,38.9,38.92,38.88,38.91,251875.0,36.9185,36.9375,36.8995,36.928,251875.0
2023-11-06 11:00:00,38.91,38.93,38.9,38.93,130771.0,36.928,36.947,36.9185,36.947,130771.0
2023-11-06 11:05:00,38.93,38.95,38.92,38.94,219975.0,36.947,36.9659,36.9375,36.9564,219975.0
2023-11-06 11:10:00,38.94,38.94,38.91,38.92,393687.0,36.9564,36.9564,36.928,36.9375,393687.0
2023-11-06 11:15:00,38.92,38.92,38.91,38.92,37756.0,36.9375,36.9375,36.928,36.9375,37756.0
2023-11-06 11:20:00,38.92,38.92,38.86,38.88,533414.0,36.9375,36.9375,36.8805,36.8995,533414.0
2023-11-06 11:25:00,38.88,38.9,38.87,38.87,87995.0,36.8995,36.9185,36.89,36.89,87995.0
2023-11-06 11:30:00,38.87,38.89,38.86,38.88,195292.0,36.89,36.909,36.8805,36.8995,195292.0
2023-11-06 11:35:00,38.88,38.89,38.87,38.89,91438.0,36.8995,36.909,36.89,36.909,91438.0
2023-11-06 11:40:00,38.89,38.9,38.87,38.87,130126.0,36.909,36.9185,36.89,36.89,130126.0
2023-11-06 11:45:00,38.87,38.88,38.85,38.87,67165.0,36.89,36.8995,36.871,36.89,67165.0
2023-11-06 11:50:00,38.87,38.9,38.86,38.89,276370.0,36.89,36.9185,36.8805,36.909,276370.0
2023-11-06 11:55:00,38.89,38.91,38.88,38.91,46314.0,36.909,36.928,36.8995,36.928,46314.0
2023-11-06 12:00:00,38.91,38.91,38.88,38.88,147261.0,36.928,36.928,36.8995,36.8995,147261.0
2023-11-06 12:05:00,38.88,38.89,38.87,38.89,147287.0,36.8995,36.909,36.89,36.909,147287.0
2023-11-06 12:10:00,38.89,38.89,38.85,38.86,443468.0,36.909,36.909,36.871,36.8805,443468.0
2023-11-06 12:15:00,38.86,38.87,38.84,38.84,246106.0,36.8805,36.89,36.8615,36.8615,246106.0
2023-11-06 12:20:00,38.84,38.85,38.82,38.83,87226.0,36.8615,36.871,36.8426,36.8521,87226.0
2023-11-06 12:25:00,38.83,38.85,38.83,38.84,54377.0,36.8521,36.871,36.8521,36.8615,54377.0
2023-11-06 12:30:00,38.84,38.85,38.83,38.84,57359.0,36.8615,36.871,36.8521,36.8615,57359.0
2023-11-06 12:35:00,38.84,38.85,38.82,38.83,201763.0,36.8615,36.871,36.8426,36.8521,201763.0
2023-11-06 12:40:00,38.83,38.83,38.81,38.82,109387.0,36.8521,36.8521,36.8331,36.8426,109387.0
2023-11-06 12:45:00,38.82,38.82,38.8,38.8,106548.0,36.8426,36.8426,36.8236,36.8236,106548.0
2023-11-06 12:50:00,38.8,38.81,38.78,38.8,120853.0,36.8236,36.8331,36.8046,36.8236,120853.0
2023-11-06 12:55:00,38.8,38.82,38.79,38.8,182778.0,36.8236,36.8426,36.8141,36.8236,182778.0
2023-11-06 13:00:00,38.8,38.81,38.77,38.79,276566.0,36.8236,36.8331,36.7951,36.8141,276566.0
2023-11-06 13:05:00,38.79,38.8,38.78,38.79,43084.0,36.8141,36.8236,36.8046,36.8141,43084.0
2023-11-06 13:10:00,38.79,38.79,38.75,38.76,98627.0,36.8141,36.8141,36.7761,36.7856,98627.0
2023-11-06 13:15:00,38.76,38.76,38.74,38.75,84951.0,36.7856,36.7856,36.7666,36.7761,84951.0
2023-11-06 13:20:00,38.75,38.75,38.72,38.75,118519.0,36.7761,36.7761,36.7477,36.7761,118519.0
2023-11-06 13:25:00,38.76,38.76,38.74,38.75,156911.0,36.7856,36.7856,36.7666,36.7761,156911.0
2023-11-06 13:30:00,38.75,38.76,38.74,38.76,95908.0,36.7761,36.7856,36.7666,36.7856,95908.0
2023-11-06 13:35:00,38.76,38.78,38.75,38.77,202148.0,36.7856,36.8046,36.7761,36.7951,202148.0
2023-11-06 13:40:00,38.77,38.77,38.75,38.75,60838.0,36.7951,36.7951,36.7761,36.7761,60838.0
2023-11-06 13:45:00,38.76,38.77,38.74,38.75,441425.0,36.7856,36.7951,36.7666,36.7761,441425.0
2023-11-06 13:50:00,38.75,38.75,38.73,38.73,115890.0,36.7761,36.7761,36.7571,36.7571,115890.0
2023-11-06 13:55:00,38.73,38.76,38.73,38.76,121950.0,36.7571,36.7856,36.7571,36.7856,121950.0
2023-11-06 14:00:00,38.76,38.76,38.74,38.75,58043.0,36.7856,36.7856,36.7666,36.7761,58043.0
2023-11-06 14:05:00,38.75,38.75,38.73,38.74,71525.0,36.7761,36.7761,36.7571,36.7666,71525.0
2023-11-06 14:10:00,38.73,38.74,38.72,38.72,94249.0,36.7571,36.7666,36.7477,36.7477,94249.0
2023-11-06 14:15:00,38.72,38.74,38.72,38.73,400002.0,36.7477,36.7666,36.7477,36.7571,400002.0
2023-11-06 14:20:00,38.74,38.75,38.73,38.74,85130.0,36.7666,36.7761,36.7571,36.7666,85130.0
2023-11-06 14:25:00,38.73,38.76,38.73,38.76,618905.0,36.7571,36.7856,36.7571,36.7856,618905.0
2023-11-06 14:30:00,38.76,38.78,38.75,38.77,348909.0,36.7856,36.8046,36.7761,36.7951,348909.0
2023-11-06 14:35:00,38.77,38.78,38.76,38.77,184505.0,36.7951,36.8046,36.7856,36.7951,184505.0
2023-11-06 14:40:00,38.77,38.81,38.77,38.8,193634.0,36.7951,36.8331,36.7951,36.8236,193634.0
2023-11-06 14:45:00,38.8,38.81,38.79,38.81,245142.0,36.8236,36.8331,36.8141,36.8331,245142.0
2023-11-06 14:50:00,38.8,38.82,38.8,38.82,164873.0,36.8236,36.8426,36.8236,36.8426,164873.0
2023-11-06 14:55:00,38.82,38.83,38.81,38.82,273521.0,36.8426,36.8521,36.8331,36.8426,273521.0
2023-11-06 15:00:00,38.83,38.83,38.81,38.82,93700.0,36.8521,36.8521,36.8331,36.8426,93700.0
2023-11-06 15:05:00,38.82,38.82,38.81,38.81,154214.0,36.8426,36.8426,36.8331,36.8331,154214.0
2023-11-06 15:10:00,38.81,38.82,38.81,38.81,128084.0,36.8331,36.8426,36.8331,36.8331,128084.0
2023-11-06 15:15:00,38.81,38.82,38.81,38.82,81166.0,36.8331,36.8426,36.8331,36.8426,81166.0
2023-11-06 15:20:00,38.81,38.82,38.8,38.8,153359.0,36.8331,36.8426,36.8236,36.8236,153359.0
2023-11-06 15:25:00,38.8,38.81,38.8,38.8,103542.0,36.8236,36.8331,36.8236,36.8236,103542.0
2023-11-06 15:30:00,38.8,38.81,38.8,38.8,241183.0,36.8236,36.8331,36.8236,36.8236,241183.0
2023-11-06 15:35:00,38.8,38.81,38.79,38.79,387818.0,36.8236,36.8331,36.8141,36.8141,387818.0
2023-11-06 15:40:00,38.79,38.8,38.78,38.8,672646.0,36.8141,36.8236,36.8046,36.8236,672646.0
2023-11-06 15:45:00,38.8,38.8,38.79,38.8,535681.0,36.8236,36.8236,36.8141,36.8236,535681.0
2023-11-06 15:50:00,38.8,38.8,38.78,38.79,909192.0,36.8236,36.8236,36.8046,36.8141,909192.0
2023-11-06 15:55:00,38.79,38.79,38.77,38.78,2697001.0,36.8141,36.8141,36.7951,36.8046,2697001.0
2023-11-07 09:30:00,38.53,38.54,38.37,38.39,927400.0,36.5673,36.5768,36.4155,36.4345,927400.0
2023-11-07 09:35:00,38.38,38.41,38.35,38.37,248090.0,36.425,36.4534,36.3965,36.4155,248090.0
2023-11-07 09:40:00,38.37,38.42,38.36,38.42,486529.0,36.4155,36.4629,36.406,36.4629,486529.0
2023-11-07 09:45:00,38.41,38.43,38.38,38.41,392924.0,36.4534,36.4724,36.425,36.4534,392924.0
2023-11-07 09:50:00,38.41,38.49,38.4,38.48,955076.0,36.4534,36.5294,36.444,36.5199,955076.0
2023-11-07 09:55:00,38.48,38.55,38.48,38.55,1049608.0,36.5199,36.5863,36.5199,36.5863,1049608.0
2023-11-07 10:00:00,38.55,38.58,38.52,38.56,376056.0,36.5863,36.6148,36.5578,36.5958,376056.0
2023-11-07 10:05:00,38.56,38.56,38.5,38.51,134895.0,36.5958,36.5958,36.5389,36.5484,134895.0
2023-11-07 10:10:00,38.51,38.56,38.5,38.55,189858.0,36.5484,36.5958,36.5389,36.5863,189858.0
2023-11-07 10:15:00,38.55,38.56,38.52,38.56,298199.0,36.5863,36.5958,36.5578,36.5958,298199.0
2023-11-07 10:20:00,38.55,38.56,38.52,38.55,74757.0,36.5863,36.5958,36.5578,36.5863,74757.0
2023-11-07 10:25:00,38.56,38.59,38.54,38.57,74361.0,36.5958,36.6243,36.5768,36.6053,74361.0
2023-11-07 10:30:00,38.57,38.61,38.56,38.61,122960.0,36.6053,36.6433,36.5958,36.6433,122960.0
2023-11-07 10:35:00,38.6,38.63,38.6,38.62,167016.0,36.6338,36.6622,36.6338,36.6527,167016.0
2023-11-07 10:40:00,38.62,38.63,38.61,38.63,104729.0,36.6527,36.6622,36.6433,36.6622,104729.0
2023-11-07 10:45:00,38.63,38.68,38.61,38.68,270194.0,36.6622,36.7097,36.6433,36.7097,270194.0
2023-11-07 10:50:00,38.68,38.72,38.67,38.72,114547.0,36.7097,36.7477,36.7002,36.7477,114547.0
2023-11-07 10:55:00,38.72,38.73,38.69,38.71,288222.0,36.7477,36.7571,36.7192,36.7382,288222.0
2023-11-07 11:00:00,38.71,38.72,38.69,38.7,170142.0,36.7382,36.7477,36.7192,36.7287,170142.0
2023-11-07 11:05:00,38.7,38.7,38.68,38.69,204061.0,36.7287,36.7287,36.7097,36.7192,204061.0
2023-11-07 11:10:00,38.69,38.72,38.63,38.69,1250980.0,36.7192,36.7477,36.6622,36.7192,1250980.0
2023-11-07 11:15:00,38.69,38.7,38.64,38.65,231113.0,36.7192,36.7287,36.6717,36.6812,231113.0
2023-11-07 11:20:00,38.65,38.67,38.65,38.65,117867.0,36.6812,36.7002,36.6812,36.6812,117867.0
2023-11-07 11:25:00,38.65,38.66,38.64,38.64,70752.0,36.6812,36.6907,36.6717,36.6717,70752.0
2023-11-07 11:30:00,38.65,38.69,38.64,38.68,129764.0,36.6812,36.7192,36.6717,36.7097,129764.0
2023-11-07 11:35:00,38.68,38.7,38.68,38.68,110337.0,36.7097,36.7287,36.7097,36.7097,110337.0
2023-11-07 11:40:00,38.68,38.69,38.67,38.68,67990.0,36.7097,36.7192,36.7002,36.7097,67990.0
2023-11-07 11:45:00,38.68,38.69,38.64,38.64,106754.0,36.7097,36.7192,36.6717,36.6717,106754.0
2023-11-07 11:50:00,38.65,38.65,38.63,38.64,149154.0,36.6812,36.6812,36.6622,36.6717,149154.0
2023-11-07 11:55:00,38.64,38.67,38.63,38.65,109634.0,36.6717,36.7002,36.6622,36.6812,109634.0
2023-11-07 12:00:00,38.65,38.65,38.6,38.61,68953.0,36.6812,36.6812,36.6338,36.6433,68953.0
2023-11-07 12:05:00,38.61,38.61,38.58,38.59,543060.0,36.6433,36.6433,36.6148,36.6243,543060.0
2023-11-07 12:10:00,38.59,38.6,38.58,38.59,20241.0,36.6243,36.6338,36.6148,36.6243,20241.0
2023-11-07 12:15:00,38.59,38.6,38.58,38.59,165509.0,36.6243,36.6338,36.6148,36.6243,165509.0
2023-11-07 12:20:00,38.59,38.6,38.59,38.59,56727.0,36.6243,36.6338,36.6243,36.6243,56727.0
2023-11-07 12:25:00,38.59,38.6,38.56,38.57,47368.0,36.6243,36.6338,36.5958,36.6053,47368.0
2023-11-07 12:30:00,38.56,38.58,38.53,38.57,80554.0,36.5958,36.6148,36.5673,36.6053,80554.0
2023-11-07 12:35:00,38.57,38.58,38.56,38.58,250132.0,36.6053,36.6148,36.5958,36.6148,250132.0
2023-11-07 12:40:00,38.58,38.58,38.56,38.58,78193.0,36.6148,36.6148,36.5958,36.6148,78193.0
2023-11-07 12:45:00,38.58,38.6,38.56,38.57,85189.0,36.6148,36.6338,36.5958,36.6053,85189.0
2023-11-07 12:50:00,38.57,38.58,38.56,38.58,51656.0,36.6053,36.6148,36.5958,36.6148,51656.0
2023-11-07 12:55:00,38.57,38.59,38.57,38.59,19433.0,36.6053,36.6243,36.6053,36.6243,19433.0
2023-11-07 13:00:00,38.59,38.6,38.58,38.59,167898.0,36.6243,36.6338,36.6148,36.6243,167898.0
2023-11-07 13:05:00,38.59,38.63,38.59,38.63,111492.0,36.6243,36.6622,36.6243,36.6622,111492.0
2023-11-07 13:10:00,38.62,38.63,38.61,38.63,50427.0,36.6527,36.6622,36.6433,36.6622,50427.0
2023-11-07 13:15:00,38.63,38.64,38.62,38.64,90951.0,36.6622,36.6717,36.6527,36.6717,90951.0
2023-11-07 13:20:00,38.63,38.64,38.61,38.63,54987.0,36.6622,36.6717,36.6433,36.6622,54987.0
2023-11-07 13:25:00,38.63,38.64,38.62,38.64,18368.0,36.6622,36.6717,36.6527,36.6717,18368.0
2023-11-07 13:30:00,38.63,38.65,38.63,38.64,18397.0,36.6622,36.6812,36.6622,36.6717,18397.0
2023-11-07 13:35:00,38.64,38.67,38.64,38.66,123076.0,36.6717,36.7002,36.6717,36.6907,123076.0
2023-11-07 13:40:00,38.66,38.67,38.64,38.66,86441.0,36.6907,36.7002,36.6717,36.6907,86441.0
2023-11-07 13:45:00,38.66,38.68,38.65,38.67,59908.0,36.6907,36.7097,36.6812,36.7002,59908.0
2023-11-07 13:50:00,38.67,38.68,38.66,38.67,81400.0,36.7002,36.7097,36.6907,36.7002,81400.0
2023-11-07 13:55:00,38.68,38.68,38.65,38.67,75482.0,36.7097,36.7097,36.6812,36.7002,75482.0
2023-11-07 14:00:00,38.66,38.69,38.66,38.68,74001.0,36.6907,36.7192,36.6907,36.7097,74001.0
2023-11-07 14:05:00,38.69,38.69,38.67,38.68,23507.0,36.7192,36.7192,36.7002,36.7097,23507.0
2023-11-07 14:10:00,38.68,38.7,38.67,38.68,105469.0,36.7097,36.7287,36.7002,36.7097,105469.0
2023-11-07 14:15:00,38.69,38.7,38.68,38.7,119934.0,36.7192,36.7287,36.7097,36.7287,119934.0
2023-11-07 14:20:00,38.7,38.71,38.69,38.71,79362.0,36.7287,36.7382,36.7192,36.7382,79362.0
2023-11-07 14:25:00,38.71,38.71,38.69,38.71,46689.0,36.7382,36.7382,36.7192,36.7382,46689.0
2023-11-07 14:30:00,38.71,38.72,38.71,38.72,251188.0,36.7382,36.7477,36.7382,36.7477,251188.0
2023-11-07 14:35:00,38.72,38.73,38.71,38.72,168212.0,36.7477,36.7571,36.7382,36.7477,168212.0
2023-11-07 14:40:00,38.71,38.72,38.69,38.7,41175.0,36.7382,36.7477,36.7192,36.7287,41175.0
2023-11-07 14:45:00,38.7,38.71,38.69,38.7,69712.0,36.7287,36.7382,36.7192,36.7287,69712.0
2023-11-07 14:50:00,38.7,38.7,38.69,38.7,78316.0,36.7287,36.7287,36.7192,36.7287,78316.0
2023-11-07 14:55:00,38.7,38.71,38.68,38.7,109328.0,36.7287,36.7382,36.7097,36.7287,109328.0
2023-11-07 15:00:00,38.69,38.7,38.67,38.67,107184.0,36.7192,36.7287,36.7002,36.7002,107184.0
2023-11-07 15:05:00,38.68,38.69,38.67,38.68,49955.0,36.7097,36.7192,36.7002,36.7097,49955.0
2023-11-07 15:10:00,38.69,38.7,38.67,38.7,99410.0,36.7192,36.7287,36.7002,36.7287,99410.0
2023-11-07 15:15:00,38.7,38.7,38.69,38.7,40431.0,36.7287,36.7287,36.7192,36.7287,40431.0
2023-11-07 15:20:00,38.7,38.7,38.68,38.7,137322.0,36.7287,36.7287,36.7097,36.7287,137322.0
2023-11-07 15:25:00,38.69,38.7,38.69,38.7,33390.0,36.7192,36.7287,36.7192,36.7287,33390.0
2023-11-07 15:30:00,38.7,38.7,38.69,38.7,58999.0,36.7287,36.7287,36.7192,36.7287,58999.0
2023-11-07 15:35:00,38.7,38.7,38.69,38.7,209490.0,36.7287,36.7287,36.7192,36.7287,209490.0
2023-11-07 15:40:00,38.7,38.7,38.69,38.7,265583.0,36.7287,36.7287,36.7192,36.7287,265583.0
2023-11-07 15:45:00,38.7,38.71,38.69,38.69,170692.0,36.7287,36.7382,36.7192,36.7192,170692.0
2023-11-07 15:50:00,38.69,38.7,38.68,38.68,419711.0,36.7192,36.7287,36.7097,36.7097,419711.0
2023-11-07 15:55:00,38.68,38.7,38.65,38.69,1099153.0,36.7097,36.7287,36.6812,36.7192,1099153.0
2023-11-08 09:30:00,38.47,38.49,38.41,38.47,660814.0,36.5104,36.5294,36.4534,36.5104,660814.0
2023-11-08 09:35:00,38.47,38.55,38.45,38.55,280601.0,36.5104,36.5863,36.4914,36.5863,280601.0
2023-11-08 09:40:00,38.55,38.56,38.51,38.54,249145.0,36.5863,36.5958,36.5484,36.5768,249145.0
2023-11-08 09:45:00,38.54,38.55,38.5,38.53,147618.0,36.5768,36.5863,36.5389,36.5673,147618.0
2023-11-08 09:50:00,38.53,38.62,38.52,38.62,179476.0,36.5673,36.6527,36.5578,36.6527,179476.0
2023-11-08 09:55:00,38.61,38.62,38.54,38.56,246162.0,36.6433,36.6527,36.5768,36.5958,246162.0
2023-11-08 10:00:00,38.56,38.57,38.48,38.5,233406.0,36.5958,36.6053,36.5199,36.5389,233406.0
2023-11-08 10:05:00,38.49,38.55,38.47,38.54,110040.0,36.5294,36.5863,36.5104,36.5768,110040.0
2023-11-08 10:10:00,38.55,38.55,38.49,38.51,116003.0,36.5863,36.5863,36.5294,36.5484,116003.0
2023-11-08 10:15:00,38.51,38.53,38.48,38.52,114256.0,36.5484,36.5673,36.5199,36.5578,114256.0
2023-11-08 10:20:00,38.52,38.52,38.45,38.48,138474.0,36.5578,36.5578,36.4914,36.5199,138474.0
2023-11-08 10:25:00,38.48,38.5,38.46,38.48,200271.0,36.5199,36.5389,36.5009,36.5199,200271.0
2023-11-08 10:30:00,38.48,38.51,38.47,38.48,139438.0,36.5199,36.5484,36.5104,36.5199,139438.0
2023-11-08 10:35:00,38.48,38.49,38.45,38.45,160121.0,36.5199,36.5294,36.4914,36.4914,160121.0
2023-11-08 10:40:00,38.45,38.46,38.42,38.44,502235.0,36.4914,36.5009,36.4629,36.4819,502235.0
2023-11-08 10:45:00,38.43,38.45,38.42,38.45,126326.0,36.4724,36.4914,36.4629,36.4914,126326.0
2023-11-08 10:50:00,38.45,38.46,38.42,38.43,123784.0,36.4914,36.5009,36.4629,36.4724,123784.0
2023-11-08 10:55:00,38.43,38.44,38.4,38.41,92254.0,36.4724,36.4819,36.444,36.4534,92254.0
2023-11-08 11:00:00,38.41,38.42,38.39,38.41,84925.0,36.4534,36.4629,36.4345,36.4534,84925.0
2023-11-08 11:05:00,38.41,38.42,38.38,38.38,97964.0,36.4534,36.4629,36.425,36.425,97964.0
2023-11-08 11:10:00,38.39,38.45,38.38,38.45,71706.0,36.4345,36.4914,36.425,36.4914,71706.0
2023-11-08 11:15:00,38.45,38.48,38.44,38.48,80895.0,36.4914,36.5199,36.4819,36.5199,80895.0
2023-11-08 11:20:00,38.48,38.48,38.44,38.44,187063.0,36.5199,36.5199,36.4819,36.4819,187063.0
2023-11-08 11:25:00,38.44,38.48,38.43,38.47,129098.0,36.4819,36.5199,36.4724,36.5104,129098.0
2023-11-08 11:30:00,38.47,38.49,38.46,38.47,588948.0,36.5104,36.5294,36.5009,36.5104,588948.0
2023-11-08 11:35:00,38.47,38.49,38.46,38.47,159361.0,36.5104,36.5294,36.5009,36.5104,159361.0
2023-11-08 11:40:00,38.46,38.49,38.46,38.48,240668.0,36.5009,36.5294,36.5009,36.5199,240668.0
2023-11-08 11:45:00,38.48,38.51,38.48,38.48,204474.0,36.5199,36.5484,36.5199,36.5199,204474.0
2023-11-08 11:50:00,38.48,38.49,38.46,38.47,68832.0,36.5199,36.5294,36.5009,36.5104,68832.0
2023-11-08 11:55:00,38.47,38.48,38.45,38.45,81232.0,36.5104,36.5199,36.4914,36.4914,81232.0
2023-11-08 12:00:00,38.45,38.46,38.41,38.43,215398.0,36.4914,36.5009,36.4534,36.4724,215398.0
2023-11-08 12:05:00,38.42,38.43,38.37,38.39,224367.0,36.4629,36.4724,36.4155,36.4345,224367.0
2023-11-08 12:10:00,38.39,38.42,38.39,38.41,199573.0,36.4345,36.4629,36.4345,36.4534,199573.0
2023-11-08 12:15:00,38.41,38.42,38.4,38.41,63769.0,36.4534,36.4629,36.444,36.4534,63769.0
2023-11-08 12:20:00,38.41,38.42,38.39,38.4,103554.0,36.4534,36.4629,36.4345,36.444,103554.0
2023-11-08 12:25:00,38.41,38.41,38.39,38.39,93674.0,36.4534,36.4534,36.4345,36.4345,93674.0
2023-11-08 12:30:00,38.39,38.4,38.36,38.37,286099.0,36.4345,36.444,36.406,36.4155,286099.0
2023-11-08 12:35:00,38.37,38.41,38.36,38.41,109633.0,36.4155,36.4534,36.406,36.4534,109633.0
2023-11-08 12:40:00,38.41,38.42,38.4,38.41,65251.0,36.4534,36.4629,36.444,36.4534,65251.0
2023-11-08 12:45:00,38.41,38.42,38.38,38.4,95794.0,36.4534,36.4629,36.425,36.444,95794.0
2023-11-08 12:50:00,38.4,38.4,38.37,38.38,333671.0,36.444,36.444,36.4155,36.425,333671.0
2023-11-08 12:55:00,38.38,38.39,38.36,38.39,84807.0,36.425,36.4345,36.406,36.4345,84807.0
2023-11-08 13:00:00,38.39,38.42,38.37,38.41,189823.0,36.4345,36.4629,36.4155,36.4534,189823.0
2023-11-08 13:05:00,38.41,38.44,38.41,38.43,112677.0,36.4534,36.4819,36.4534,36.4724,112677.0
2023-11-08 13:10:00,38.43,38.43,38.4,38.41,212572.0,36.4724,36.4724,36.444,36.4534,212572.0
2023-11-08 13:15:00,38.41,38.41,38.37,38.38,71237.0,36.4534,36.4534,36.4155,36.425,71237.0
2023-11-08 13:20:00,38.38,38.42,38.36,38.41,309162.0,36.425,36.4629,36.406,36.4534,309162.0
2023-11-08 13:25:00,38.41,38.42,38.4,38.41,60332.0,36.4534,36.4629,36.444,36.4534,60332.0
2023-11-08 13:30:00,38.41,38.43,38.41,38.42,68044.0,36.4534,36.4724,36.4534,36.4629,68044.0
2023-11-08 13:35:00,38.41,38.44,38.41,38.43,62501.0,36.4534,36.4819,36.4534,36.4724,62501.0
2023-11-08 13:40:00,38.43,38.43,38.42,38.43,99148.0,36.4724,36.4724,36.4629,36.4724,99148.0
2023-11-08 13:45:00,38.43,38.43,38.42,38.43,65425.0,36.4724,36.4724,36.4629,36.4724,65425.0
2023-11-08 13:50:00,38.43,38.44,38.42,38.43,91281.0,36.4724,36.4819,36.4629,36.4724,91281.0
2023-11-08 13:55:00,38.43,38.43,38.41,38.43,42353.0,36.4724,36.4724,36.4534,36.4724,42353.0
2023-11-08 14:00:00,38.43,38.44,38.41,38.44,62965.0,36.4724,36.4819,36.4534,36.4819,62965.0
2023-11-08 14:05:00,38.44,38.45,38.43,38.45,53077.0,36.4819,36.4914,36.4724,36.4914,53077.0
2023-11-08 14:10:00,38.45,38.45,38.43,38.44,56775.0,36.4914,36.4914,36.4724,36.4819,56775.0
2023-11-08 14:15:00,38.44,38.45,38.43,38.44,68698.0,36.4819,36.4914,36.4724,36.4819,68698.0
2023-11-08 14:20:00,38.45,38.45,38.44,38.45,51371.0,36.4914,36.4914,36.4819,36.4914,51371.0
2023-11-08 14:25:00,38.45,38.45,38.43,38.43,79064.0,36.4914,36.4914,36.4724,36.4724,79064.0
2023-11-08 14:30:00,38.43,38.44,38.4,38.41,103797.0,36.4724,36.4819,36.444,36.4534,103797.0
2023-11-08 14:35:00,38.41,38.42,38.4,38.42,92093.0,36.4534,36.4629,36.444,36.4629,92093.0
2023-11-08 14:40:00,38.42,38.43,38.41,38.43,50230.0,36.4629,36.4724,36.4534,36.4724,50230.0
2023-11-08 14:45:00,38.43,38.43,38.41,38.41,63931.0,36.4724,36.4724,36.4534,36.4534,63931.0
2023-11-08 14:50:00,38.41,38.42,38.4,38.41,69999.0,36.4534,36.4629,36.444,36.4534,69999.0
2023-11-08 14:55:00,38.41,38.41,38.38,38.38,69495.0,36.4534,36.4534,36.425,36.425,69495.0
2023-11-08 15:00:00,38.39,38.41,38.38,38.41,81261.0,36.4345,36.4534,36.425,36.4534,81261.0
2023-11-08 15:05:00,38.41,38.41,38.4,38.41,50946.0,36.4534,36.4534,36.444,36.4534,50946.0
2023-11-08 15:10:00,38.41,38.41,38.39,38.41,103833.0,36.4534,36.4534,36.4345,36.4534,103833.0
2023-11-08 15:15:00,38.41,38.42,38.4,38.41,90594.0,36.4534,36.4629,36.444,36.4534,90594.0
2023-11-08 15:20:00,38.41,38.42,38.4,38.42,239745.0,36.4534,36.4629,36.444,36.4629,239745.0
2023-11-08 15:25:00,38.42,38.43,38.41,38.41,564814.0,36.4629,36.4724,36.4534,36.4534,564814.0
2023-11-08 15:30:00,38.41,38.42,38.4,38.41,196304.0,36.4534,36.4629,36.444,36.4534,196304.0
2023-11-08 15:35:00,38.4,38.42,38.4,38.41,266739.0,36.444,36.4629,36.444,36.4534,266739.0
2023-11-08 15:40:00,38.41,38.44,38.41,38.44,226114.0,36.4534,36.4819,36.4534,36.4819,226114.0
2023-11-08 15:45:00,38.44,38.44,38.43,38.43,307209.0,36.4819,36.4819,36.4724,36.4724,307209.0
2023-11-08 15:50:00,38.44,38.45,38.43,38.45,475164.0,36.4819,36.4914,36.4724,36.4914,475164.0
2023-11-08 15:55:00,38.44,38.45,38.42,38.44,1596013.0,36.4819,36.4914,36.4629,36.4819,1596013.0
2023-11-09 09:30:00,38.42,38.44,38.35,38.38,707820.0,36.4629,36.4819,36.3965,36.425,707820.0
2023-11-09 09:35:00,38.38,38.41,38.36,38.4,339281.0,36.425,36.4534,36.406,36.444,339281.0
2023-11-09 09:40:00,38.39,38.48,38.39,38.47,172324.0,36.4345,36.5199,36.4345,36.5104,172324.0
2023-11-09 09:45:00,38.46,38.47,38.42,38.45,211596.0,36.5009,36.5104,36.4629,36.4914,211596.0
2023-11-09 09:50:00,38.45,38.51,38.42,38.48,135394.0,36.4914,36.5484,36.4629,36.5199,135394.0
2023-11-09 09:55:00,38.48,38.54,38.48,38.52,58485.0,36.5199,36.5768,36.5199,36.5578,58485.0
2023-11-09 10:00:00,38.52,38.53,38.46,38.46,163688.0,36.5578,36.5673,36.5009,36.5009,163688.0
2023-11-09 10:05:00,38.47,38.48,38.42,38.45,149563.0,36.5104,36.5199,36.4629,36.4914,149563.0
2023-11-09 10:10:00,38.45,38.47,38.43,38.46,263917.0,36.4914,36.5104,36.4724,36.5009,263917.0
2023-11-09 10:15:00,38.46,38.49,38.43,38.44,136392.0,36.5009,36.5294,36.4724,36.4819,136392.0
2023-11-09 10:20:00,38.44,38.45,38.42,38.45,94550.0,36.4819,36.4914,36.4629,36.4914,94550.0
2023-11-09 10:25:00,38.45,38.45,38.41,38.42,123566.0,36.4914,36.4914,36.4534,36.4629,123566.0
2023-11-09 10:30:00,38.42,38.43,38.39,38.41,194245.0,36.4629,36.4724,36.4345,36.4534,194245.0
2023-11-09 10:35:00,38.41,38.45,38.4,38.43,300086.0,36.4534,36.4914,36.444,36.4724,300086.0
2023-11-09 10:40:00,38.43,38.44,38.39,38.44,217701.0,36.4724,36.4819,36.4345,36.4819,217701.0
2023-11-09 10:45:00,38.44,38.44,38.4,38.41,202179.0,36.4819,36.4819,36.444,36.4534,202179.0
2023-11-09 10:50:00,38.41,38.44,38.41,38.43,78793.0,36.4534,36.4819,36.4534,36.4724,78793.0
2023-11-09 10:55:00,38.43,38.44,38.42,38.43,168907.0,36.4724,36.4819,36.4629,36.4724,168907.0
2023-11-09 11:00:00,38.43,38.45,38.42,38.43,105621.0,36.4724,36.4914,36.4629,36.4724,105621.0
2023-11-09 11:05:00,38.43,38.47,38.43,38.45,171620.0,36.4724,36.5104,36.4724,36.4914,171620.0
2023-11-09 11:10:00,38.45,38.47,38.45,38.47,177123.0,36.4914,36.5104,36.4914,36.5104,177123.0
2023-11-09 11:15:00,38.46,38.48,38.46,38.46,80813.0,36.5009,36.5199,36.5009,36.5009,80813.0
2023-11-09 11:20:00,38.46,38.47,38.44,38.45,158197.0,36.5009,36.5104,36.4819,36.4914,158197.0
2023-11-09 11:25:00,38.45,38.45,38.43,38.44,220380.0,36.4914,36.4914,36.4724,36.4819,220380.0
2023-11-09 11:30:00,38.44,38.44,38.42,38.44,152253.0,36.4819,36.4819,36.4629,36.4819,152253.0
2023-11-09 11:35:00,38.44,38.45,38.43,38.45,157587.0,36.4819,36.4914,36.4724,36.4914,157587.0
2023-11-09 11:40:00,38.45,38.45,38.43,38.44,145584.0,36.4914,36.4914,36.4724,36.4819,145584.0
2023-11-09 11:45:00,38.45,38.46,38.43,38.44,642608.0,36.4914,36.5009,36.4724,36.4819,642608.0
2023-11-09 11:50:00,38.44,38.46,38.43,38.45,222608.0,36.4819,36.5009,36.4724,36.4914,222608.0
2023-11-09 11:55:00,38.45,38.45,38.4,38.41,254779.0,36.4914,36.4914,36.444,36.4534,254779.0
2023-11-09 12:00:00,38.41,38.42,38.39,38.41,108176.0,36.4534,36.4629,36.4345,36.4534,108176.0
2023-11-09 12:05:00,38.41,38.42,38.39,38.41,83229.0,36.4534,36.4629,36.4345,36.4534,83229.0
2023-11-09 12:10:00,38.41,38.42,38.38,38.38,200628.0,36.4534,36.4629,36.425,36.425,200628.0
2023-11-09 12:15:00,38.38,38.39,38.36,38.37,222064.0,36.425,36.4345,36.406,36.4155,222064.0
2023-11-09 12:20:00,38.36,38.38,38.36,38.37,153923.0,36.406,36.425,36.406,36.4155,153923.0
2023-11-09 12:25:00,38.37,38.37,38.34,38.35,85810.0,36.4155,36.4155,36.387,36.3965,85810.0
2023-11-09 12:30:00,38.34,38.36,38.33,38.34,119955.0,36.387,36.406,36.3775,36.387,119955.0
2023-11-09 12:35:00,38.34,38.35,38.32,38.33,168545.0,36.387,36.3965,36.368,36.3775,168545.0
2023-11-09 12:40:00,38.33,38.35,38.32,38.34,87041.0,36.3775,36.3965,36.368,36.387,87041.0
2023-11-09 12:45:00,38.34,38.37,38.34,38.37,109319.0,36.387,36.4155,36.387,36.4155,109319.0
2023-11-09 12:50:00,38.37,38.39,38.36,38.38,63226.0,36.4155,36.4345,36.406,36.425,63226.0
2023-11-09 12:55:00,38.38,38.38,38.36,38.38,52507.0,36.425,36.425,36.406,36.425,52507.0
2023-11-09 13:00:00,38.38,38.38,38.2,38.23,559699.0,36.425,36.425,36.2541,36.2826,559699.0
2023-11-09 13:05:00,38.24,38.26,38.15,38.18,253209.0,36.2921,36.3111,36.2067,36.2352,253209.0
2023-11-09 13:10:00,38.19,38.3,38.18,38.3,557991.0,36.2447,36.349,36.2352,36.349,557991.0
2023-11-09 13:15:00,38.3,38.3,38.26,38.27,333521.0,36.349,36.349,36.3111,36.3206,333521.0
2023-11-09 13:20:00,38.27,38.33,38.26,38.33,662176.0,36.3206,36.3775,36.3111,36.3775,662176.0
2023-11-09 13:25:00,38.33,38.33,38.3,38.32,326279.0,36.3775,36.3775,36.349,36.368,326279.0
2023-11-09 13:30:00,38.32,38.32,38.27,38.3,317732.0,36.368,36.368,36.3206,36.349,317732.0
2023-11-09 13:35:00,38.3,38.31,38.27,38.28,254480.0,36.349,36.3585,36.3206,36.3301,254480.0
2023-11-09 13:40:00,38.27,38.28,38.22,38.23,134410.0,36.3206,36.3301,36.2731,36.2826,134410.0
2023-11-09 13:45:00,38.23,38.25,38.22,38.23,137752.0,36.2826,36.3016,36.2731,36.2826,137752.0
2023-11-09 13:50:00,38.24,38.25,38.22,38.23,113658.0,36.2921,36.3016,36.2731,36.2826,113658.0
2023-11-09 13:55:00,38.23,38.25,38.21,38.22,173800.0,36.2826,36.3016,36.2636,36.2731,173800.0
2023-11-09 14:00:00,38.22,38.23,38.12,38.14,876504.0,36.2731,36.2826,36.1782,36.1972,876504.0
2023-11-09 14:05:00,38.14,38.16,38.1,38.16,229166.0,36.1972,36.2162,36.1592,36.2162,229166.0
2023-11-09 14:10:00,38.16,38.16,38.11,38.12,126230.0,36.2162,36.2162,36.1687,36.1782,126230.0
2023-11-09 14:15:00,38.12,38.12,38.07,38.08,388877.0,36.1782,36.1782,36.1308,36.1403,388877.0
2023-11-09 14:20:00,38.08,38.14,38.07,38.13,192261.0,36.1403,36.1972,36.1308,36.1877,192261.0
2023-11-09 14:25:00,38.13,38.15,38.11,38.13,188207.0,36.1877,36.2067,36.1687,36.1877,188207.0
2023-11-09 14:30:00,38.13,38.13,38.1,38.11,77095.0,36.1877,36.1877,36.1592,36.1687,77095.0
2023-11-09 14:35:00,38.11,38.11,38.06,38.09,300762.0,36.1687,36.1687,36.1213,36.1497,300762.0
2023-11-09 14:40:00,38.09,38.09,38.04,38.05,201189.0,36.1497,36.1497,36.1023,36.1118,201189.0
2023-11-09 14:45:00,38.05,38.08,38.04,38.08,139847.0,36.1118,36.1403,36.1023,36.1403,139847.0
2023-11-09 14:50:00,38.08,38.08,38.06,38.07,247415.0,36.1403,36.1403,36.1213,36.1308,247415.0
2023-11-09 14:55:00,38.06,38.08,38.06,38.07,196981.0,36.1213,36.1403,36.1213,36.1308,196981.0
2023-11-09 15:00:00,38.07,38.08,38.05,38.08,152399.0,36.1308,36.1403,36.1118,36.1403,152399.0
2023-11-09 15:05:00,38.08,38.1,38.07,38.09,158259.0,36.1403,36.1592,36.1308,36.1497,158259.0
2023-11-09 15:10:00,38.09,38.11,38.09,38.1,428848.0,36.1497,36.1687,36.1497,36.1592,428848.0
2023-11-09 15:15:00,38.11,38.11,38.08,38.09,141342.0,36.1687,36.1687,36.1403,36.1497,141342.0
2023-11-09 15:20:00,38.09,38.09,38.07,38.08,129871.0,36.1497,36.1497,36.1308,36.1403,129871.0
2023-11-09 15:25:00,38.07,38.1,38.07,38.08,169369.0,36.1308,36.1592,36.1308,36.1403,169369.0
2023-11-09 15:30:00,38.08,38.09,38.05,38.07,375682.0,36.1403,36.1497,36.1118,36.1308,375682.0
2023-11-09 15:35:00,38.07,38.07,38.03,38.04,322508.0,36.1308,36.1308,36.0928,36.1023,322508.0
2023-11-09 15:40:00,38.04,38.06,38.03,38.05,280311.0,36.1023,36.1213,36.0928,36.1118,280311.0
2023-11-09 15:45:00,38.05,38.06,38.04,38.06,452071.0,36.1118,36.1213,36.1023,36.1213,452071.0
2023-11-09 15:50:00,38.06,38.07,38.05,38.06,844462.0,36.1213,36.1308,36.1118,36.1213,844462.0
2023-11-09 15:55:00,38.06,38.08,38.06,38.08,2434995.0,36.1213,36.1403,36.1213,36.1403,2434995.0
2023-11-10 09:30:00,38.08,38.09,38.02,38.04,310370.0,36.1403,36.1497,36.0833,36.1023,310370.0
2023-11-10 09:35:00,38.03,38.11,38.02,38.1,291054.0,36.0928,36.1687,36.0833,36.1592,291054.0
2023-11-10 09:40:00,38.11,38.12,38.05,38.12,215056.0,36.1687,36.1782,36.1118,36.1782,215056.0
2023-11-10 09:45:00,38.12,38.16,38.11,38.14,208212.0,36.1782,36.2162,36.1687,36.1972,208212.0
2023-11-10 09:50:00,38.14,38.15,38.1,38.14,494969.0,36.1972,36.2067,36.1592,36.1972,494969.0
2023-11-10 09:55:00,38.14,38.14,38.11,38.12,382199.0,36.1972,36.1972,36.1687,36.1782,382199.0
2023-11-10 10:00:00,38.11,38.11,38.02,38.05,575395.0,36.1687,36.1687,36.0833,36.1118,575395.0
2023-11-10 10:05:00,38.05,38.11,38.02,38.08,180360.0,36.1118,36.1687,36.0833,36.1403,180360.0
2023-11-10 10:10:00,38.08,38.12,38.06,38.09,132055.0,36.1403,36.1782,36.1213,36.1497,132055.0
2023-11-10 10:15:00,38.1,38.11,38.06,38.11,113763.0,36.1592,36.1687,36.1213,36.1687,113763.0
2023-11-10 10:20:00,38.11,38.11,38.07,38.08,138364.0,36.1687,36.1687,36.1308,36.1403,138364.0
2023-11-10 10:25:00,38.08,38.08,38.01,38.03,246970.0,36.1403,36.1403,36.0738,36.0928,246970.0
2023-11-10 10:30:00,38.03,38.06,38.02,38.03,108258.0,36.0928,36.1213,36.0833,36.0928,108258.0
2023-11-10 10:35:00,38.04,38.07,38.03,38.03,159314.0,36.1023,36.1308,36.0928,36.0928,159314.0
2023-11-10 10:40:00,38.02,38.04,38.01,38.03,131290.0,36.0833,36.1023,36.0738,36.0928,131290.0
2023-11-10 10:45:00,38.02,38.07,38.02,38.05,93456.0,36.0833,36.1308,36.0833,36.1118,93456.0
2023-11-10 10:50:00,38.05,38.08,38.04,38.07,468167.0,36.1118,36.1403,36.1023,36.1308,468167.0
2023-11-10 10:55:00,38.07,38.1,38.06,38.1,94956.0,36.1308,36.1592,36.1213,36.1592,94956.0
2023-11-10 11:00:00,38.1,38.12,38.09,38.12,159758.0,36.1592,36.1782,36.1497,36.1782,159758.0
2023-11-10 11:05:00,38.12,38.15,38.12,38.13,91471.0,36.1782,36.2067,36.1782,36.1877,91471.0
2023-11-10 11:10:00,38.13,38.15,38.11,38.15,96973.0,36.1877,36.2067,36.1687,36.2067,96973.0
2023-11-10 11:15:00,38.15,38.16,38.13,38.14,173412.0,36.2067,36.2162,36.1877,36.1972,173412.0
2023-11-10 11:20:00,38.14,38.15,38.13,38.15,36549.0,36.1972,36.2067,36.1877,36.2067,36549.0
2023-11-10 11:25:00,38.14,38.15,38.12,38.15,55888.0,36.1972,36.2067,36.1782,36.2067,55888.0
2023-11-10 11:30:00,38.15,38.15,38.13,38.13,71625.0,36.2067,36.2067,36.1877,36.1877,71625.0
2023-11-10 11:35:00,38.13,38.14,38.11,38.14,120889.0,36.1877,36.1972,36.1687,36.1972,120889.0
2023-11-10 11:40:00,38.14,38.16,38.13,38.16,48394.0,36.1972,36.2162,36.1877,36.2162,48394.0
2023-11-10 11:45:00,38.16,38.17,38.15,38.15,32142.0,36.2162,36.2257,36.2067,36.2067,32142.0
2023-11-10 11:50:00,38.15,38.18,38.14,38.16,117411.0,36.2067,36.2352,36.1972,36.2162,117411.0
2023-11-10 11:55:00,38.17,38.17,38.16,38.17,68989.0,36.2257,36.2257,36.2162,36.2257,68989.0
2023-11-10 12:00:00,38.17,38.19,38.17,38.18,57575.0,36.2257,36.2447,36.2257,36.2352,57575.0
2023-11-10 12:05:00,38.18,38.2,38.17,38.19,101115.0,36.2352,36.2541,36.2257,36.2447,101115.0
2023-11-10 12:10:00,38.19,38.2,38.17,38.18,351742.0,36.2447,36.2541,36.2257,36.2352,351742.0
2023-11-10 12:15:00,38.18,38.18,38.17,38.18,48288.0,36.2352,36.2352,36.2257,36.2352,48288.0
2023-11-10 12:20:00,38.18,38.18,38.17,38.18,46721.0,36.2352,36.2352,36.2257,36.2352,46721.0
2023-11-10 12:25:00,38.18,38.19,38.17,38.18,335116.0,36.2352,36.2447,36.2257,36.2352,335116.0
2023-11-10 12:30:00,38.19,38.23,38.18,38.23,522307.0,36.2447,36.2826,36.2352,36.2826,522307.0
2023-11-10 12:35:00,38.23,38.25,38.22,38.25,79087.0,36.2826,36.3016,36.2731,36.3016,79087.0
2023-11-10 12:40:00,38.24,38.26,38.24,38.25,60257.0,36.2921,36.3111,36.2921,36.3016,60257.0
2023-11-10 12:45:00,38.25,38.25,38.23,38.23,56382.0,36.3016,36.3016,36.2826,36.2826,56382.0
2023-11-10 12:50:00,38.23,38.26,38.23,38.25,70377.0,36.2826,36.3111,36.2826,36.3016,70377.0
2023-11-10 12:55:00,38.26,38.26,38.24,38.25,56609.0,36.3111,36.3111,36.2921,36.3016,56609.0
2023-11-10 13:00:00,38.25,38.26,38.24,38.26,87855.0,36.3016,36.3111,36.2921,36.3111,87855.0
2023-11-10 13:05:00,38.26,38.26,38.24,38.24,68286.0,36.3111,36.3111,36.2921,36.2921,68286.0
2023-11-10 13:10:00,38.24,38.25,38.22,38.24,106161.0,36.2921,36.3016,36.2731,36.2921,106161.0
2023-11-10 13:15:00,38.23,38.25,38.22,38.25,84651.0,36.2826,36.3016,36.2731,36.3016,84651.0
2023-11-10 13:20:00,38.25,38.28,38.24,38.27,44542.0,36.3016,36.3301,36.2921,36.3206,44542.0
2023-11-10 13:25:00,38.27,38.29,38.26,38.27,142177.0,36.3206,36.3396,36.3111,36.3206,142177.0
2023-11-10 13:30:00,38.27,38.29,38.27,38.27,87004.0,36.3206,36.3396,36.3206,36.3206,87004.0
2023-11-10 13:35:00,38.27,38.29,38.27,38.28,35928.0,36.3206,36.3396,36.3206,36.3301,35928.0
2023-11-10 13:40:00,38.28,38.29,38.28,38.29,238092.0,36.3301,36.3396,36.3301,36.3396,238092.0
2023-11-10 13:45:00,38.29,38.31,38.29,38.3,67786.0,36.3396,36.3585,36.3396,36.349,67786.0
2023-11-10 13:50:00,38.3,38.31,38.29,38.3,282316.0,36.349,36.3585,36.3396,36.349,282316.0
2023-11-10 13:55:00,38.3,38.31,38.29,38.3,38360.0,36.349,36.3585,36.3396,36.349,38360.0
2023-11-10 14:00:00,38.31,38.31,38.3,38.3,36740.0,36.3585,36.3585,36.349,36.349,36740.0
2023-11-10 14:05:00,38.3,38.32,38.3,38.32,45788.0,36.349,36.368,36.349,36.368,45788.0
2023-11-10 14:10:00,38.32,38.33,38.31,38.32,114208.0,36.368,36.3775,36.3585,36.368,114208.0
2023-11-10 14:15:00,38.33,38.33,38.31,38.32,177296.0,36.3775,36.3775,36.3585,36.368,177296.0
2023-11-10 14:20:00,38.32,38.33,38.31,38.32,51916.0,36.368,36.3775,36.3585,36.368,51916.0
2023-11-10 14:25:00,38.31,38.32,38.3,38.31,36574.0,36.3585,36.368,36.349,36.3585,36574.0
2023-11-10 14:30:00,38.31,38.32,38.29,38.29,134922.0,36.3585,36.368,36.3396,36.3396,134922.0
2023-11-10 14:35:00,38.3,38.31,38.29,38.31,152638.0,36.349,36.3585,36.3396,36.3585,152638.0
2023-11-10 14:40:00,38.3,38.31,38.3,38.3,34974.0,36.349,36.3585,36.349,36.349,34974.0
2023-11-10 14:45:00,38.31,38.31,38.29,38.3,62813.0,36.3585,36.3585,36.3396,36.349,62813.0
2023-11-10 14:50:00,38.3,38.31,38.29,38.3,53233.0,36.349,36.3585,36.3396,36.349,53233.0
2023-11-10 14:55:00,38.29,38.3,38.28,38.29,113775.0,36.3396,36.349,36.3301,36.3396,113775.0
2023-11-10 15:00:00,38.29,38.31,38.29,38.3,121884.0,36.3396,36.3585,36.3396,36.349,121884.0
2023-11-10 15:05:00,38.3,38.31,38.29,38.3,77896.0,36.349,36.3585,36.3396,36.349,77896.0
2023-11-10 15:10:00,38.3,38.31,38.3,38.3,29584.0,36.349,36.3585,36.349,36.349,29584.0
2023-11-10 15:15:00,38.3,38.32,38.3,38.32,210226.0,36.349,36.368,36.349,36.368,210226.0
2023-11-10 15:20:00,38.32,38.32,38.3,38.32,132439.0,36.368,36.368,36.349,36.368,132439.0
2023-11-10 15:25:00,38.31,38.33,38.31,38.33,54854.0,36.3585,36.3775,36.3585,36.3775,54854.0
2023-11-10 15:30:00,38.33,38.33,38.31,38.32,140790.0,36.3775,36.3775,36.3585,36.368,140790.0
2023-11-10 15:35:00,38.32,38.33,38.31,38.32,340928.0,36.368,36.3775,36.3585,36.368,340928.0
2023-11-10 15:40:00,38.32,38.33,38.31,38.33,177403.0,36.368,36.3775,36.3585,36.3775,177403.0
2023-11-10 15:45:00,38.33,38.34,38.32,38.34,641528.0,36.3775,36.387,36.368,36.387,641528.0
2023-11-10 15:50:00,38.34,38.34,38.32,38.33,491138.0,36.387,36.387,36.368,36.3775,491138.0
2023-11-10 15:55:00,38.33,38.35,38.32,38.34,1385251.0,36.3775,36.3965,36.368,36.387,1385251.0
2023-11-13 09:30:00,38.22,38.27,38.16,38.17,808224.0,36.2731,36.3206,36.2162,36.2257,808224.0
2023-11-13 09:35:00,38.17,38.18,38.14,38.18,332790.0,36.2257,36.2352,36.1972,36.2352,332790.0
2023-11-13 09:40:00,38.18,38.21,38.17,38.18,928527.0,36.2352,36.2636,36.2257,36.2352,928527.0
2023-11-13 09:45:00,38.19,38.2,38.17,38.17,199616.0,36.2447,36.2541,36.2257,36.2257,199616.0
2023-11-13 09:50:00,38.17,38.2,38.16,38.16,447978.0,36.2257,36.2541,36.2162,36.2162,447978.0
2023-11-13 09:55:00,38.16,38.17,38.14,38.16,142671.0,36.2162,36.2257,36.1972,36.2162,142671.0
2023-11-13 10:00:00,38.16,38.21,38.14,38.18,247979.0,36.2162,36.2636,36.1972,36.2352,247979.0
2023-11-13 10:05:00,38.18,38.2,38.17,38.18,188232.0,36.2352,36.2541,36.2257,36.2352,188232.0
2023-11-13 10:10:00,38.17,38.2,38.16,38.2,206377.0,36.2257,36.2541,36.2162,36.2541,206377.0
2023-11-13 10:15:00,38.19,38.22,38.16,38.22,189518.0,36.2447,36.2731,36.2162,36.2731,189518.0
2023-11-13 10:20:00,38.22,38.24,38.2,38.2,212732.0,36.2731,36.2921,36.2541,36.2541,212732.0
2023-11-13 10:25:00,38.2,38.24,38.2,38.23,159760.0,36.2541,36.2921,36.2541,36.2826,159760.0
2023-11-13 10:30:00,38.22,38.23,38.21,38.23,195743.0,36.2731,36.2826,36.2636,36.2826,195743.0
2023-11-13 10:35:00,38.23,38.24,38.21,38.21,207353.0,36.2826,36.2921,36.2636,36.2636,207353.0
2023-11-13 10:40:00,38.21,38.24,38.21,38.23,387318.0,36.2636,36.2921,36.2636,36.2826,387318.0
2023-11-13 10:45:00,38.24,38.26,38.23,38.25,465565.0,36.2921,36.3111,36.2826,36.3016,465565.0
2023-11-13 10:50:00,38.25,38.32,38.25,38.31,320211.0,36.3016,36.368,36.3016,36.3585,320211.0
2023-11-13 10:55:00,38.32,38.33,38.31,38.33,229939.0,36.368,36.3775,36.3585,36.3775,229939.0
2023-11-13 11:00:00,38.33,38.34,38.31,38.31,226968.0,36.3775,36.387,36.3585,36.3585,226968.0
2023-11-13 11:05:00,38.31,38.35,38.3,38.34,258580.0,36.3585,36.3965,36.349,36.387,258580.0
2023-11-13 11:10:00,38.34,38.38,38.34,38.37,271707.0,36.387,36.425,36.387,36.4155,271707.0
2023-11-13 11:15:00,38.37,38.38,38.34,38.36,285437.0,36.4155,36.425,36.387,36.406,285437.0
2023-11-13 11:20:00,38.37,38.39,38.35,38.39,130442.0,36.4155,36.4345,36.3965,36.4345,130442.0
2023-11-13 11:25:00,38.38,38.4,38.38,38.4,102317.0,36.425,36.444,36.425,36.444,102317.0
2023-11-13 11:30:00,38.4,38.41,38.38,38.41,194335.0,36.444,36.4534,36.425,36.4534,194335.0
2023-11-13 11:35:00,38.4,38.42,38.39,38.41,204341.0,36.444,36.4629,36.4345,36.4534,204341.0
2023-11-13 11:40:00,38.41,38.46,38.41,38.46,275001.0,36.4534,36.5009,36.4534,36.5009,275001.0
2023-11-13 11:45:00,38.46,38.49,38.45,38.45,242571.0,36.5009,36.5294,36.4914,36.4914,242571.0
2023-11-13 11:50:00,38.45,38.46,38.43,38.44,183559.0,36.4914,36.5009,36.4724,36.4819,183559.0
2023-11-13 11:55:00,38.44,38.45,38.43,38.44,159749.0,36.4819,36.4914,36.4724,36.4819,159749.0
2023-11-13 12:00:00,38.44,38.44,38.41,38.43,150505.0,36.4819,36.4819,36.4534,36.4724,150505.0
2023-11-13 12:05:00,38.43,38.43,38.41,38.41,114111.0,36.4724,36.4724,36.4534,36.4534,114111.0
2023-11-13 12:10:00,38.41,38.43,38.39,38.41,383790.0,36.4534,36.4724,36.4345,36.4534,383790.0
2023-11-13 12:15:00,38.41,38.41,38.39,38.4,168437.0,36.4534,36.4534,36.4345,36.444,168437.0
2023-11-13 12:20:00,38.4,38.43,38.39,38.43,133113.0,36.444,36.4724,36.4345,36.4724,133113.0
2023-11-13 12:25:00,38.42,38.43,38.41,38.41,229136.0,36.4629,36.4724,36.4534,36.4534,229136.0
2023-11-13 12:30:00,38.41,38.42,38.39,38.41,152528.0,36.4534,36.4629,36.4345,36.4534,152528.0
2023-11-13 12:35:00,38.41,38.41,38.39,38.41,205900.0,36.4534,36.4534,36.4345,36.4534,205900.0
2023-11-13 12:40:00,38.41,38.41,38.39,38.4,86413.0,36.4534,36.4534,36.4345,36.444,86413.0
2023-11-13 12:45:00,38.39,38.4,38.37,38.38,122279.0,36.4345,36.444,36.4155,36.425,122279.0
2023-11-13 12:50:00,38.38,38.39,38.37,38.38,132378.0,36.425,36.4345,36.4155,36.425,132378.0
2023-11-13 12:55:00,38.38,38.39,38.37,38.39,115834.0,36.425,36.4345,36.4155,36.4345,115834.0
2023-11-13 13:00:00,38.39,38.39,38.38,38.39,65435.0,36.4345,36.4345,36.425,36.4345,65435.0
2023-11-13 13:05:00,38.39,38.39,38.37,38.38,133997.0,36.4345,36.4345,36.4155,36.425,133997.0
2023-11-13 13:10:00,38.38,38.4,38.37,38.39,129460.0,36.425,36.444,36.4155,36.4345,129460.0
2023-11-13 13:15:00,38.39,38.4,38.39,38.4,47913.0,36.4345,36.444,36.4345,36.444,47913.0
2023-11-13 13:20:00,38.4,38.4,38.37,38.39,118041.0,36.444,36.444,36.4155,36.4345,118041.0
2023-11-13 13:25:00,38.39,38.39,38.37,38.38,104629.0,36.4345,36.4345,36.4155,36.425,104629.0
2023-11-13 13:30:00,38.38,38.38,38.35,38.36,95546.0,36.425,36.425,36.3965,36.406,95546.0
2023-11-13 13:35:00,38.36,38.4,38.36,38.4,82227.0,36.406,36.444,36.406,36.444,82227.0
2023-11-13 13:40:00,38.39,38.42,38.39,38.42,133986.0,36.4345,36.4629,36.4345,36.4629,133986.0
2023-11-13 13:45:00,38.42,38.43,38.41,38.43,128950.0,36.4629,36.4724,36.4534,36.4724,128950.0
2023-11-13 13:50:00,38.42,38.43,38.39,38.4,123036.0,36.4629,36.4724,36.4345,36.444,123036.0
2023-11-13 13:55:00,38.4,38.4,38.38,38.39,91139.0,36.444,36.444,36.425,36.4345,91139.0
2023-11-13 14:00:00,38.39,38.4,38.38,38.39,223539.0,36.4345,36.444,36.425,36.4345,223539.0
2023-11-13 14:05:00,38.39,38.4,38.37,38.39,156822.0,36.4345,36.444,36.4155,36.4345,156822.0
2023-11-13 14:10:00,38.4,38.4,38.38,38.4,94387.0,36.444,36.444,36.425,36.444,94387.0
2023-11-13 14:15:00,38.39,38.39,38.37,38.38,107486.0,36.4345,36.4345,36.4155,36.425,107486.0
2023-11-13 14:20:00,38.38,38.38,38.35,38.37,202907.0,36.425,36.425,36.3965,36.4155,202907.0
2023-11-13 14:25:00,38.37,38.38,38.36,38.38,107906.0,36.4155,36.425,36.406,36.425,107906.0
2023-11-13 14:30:00,38.38,38.39,38.36,38.37,158982.0,36.425,36.4345,36.406,36.4155,158982.0
2023-11-13 14:35:00,38.37,38.39,38.36,38.39,79940.0,36.4155,36.4345,36.406,36.4345,79940.0
2023-11-13 14:40:00,38.38,38.39,38.38,38.38,55453.0,36.425,36.4345,36.425,36.425,55453.0
2023-11-13 14:45:00,38.39,38.39,38.37,38.38,80537.0,36.4345,36.4345,36.4155,36.425,80537.0
2023-11-13 14:50:00,38.38,38.38,38.35,38.36,168759.0,36.425,36.425,36.3965,36.406,168759.0
2023-11-13 14:55:00,38.36,38.36,38.35,38.36,212348.0,36.406,36.406,36.3965,36.406,212348.0
2023-11-13 15:00:00,38.36,38.38,38.35,38.38,126903.0,36.406,36.425,36.3965,36.425,126903.0
2023-11-13 15:05:00,38.38,38.38,38.36,38.38,96322.0,36.425,36.425,36.406,36.425,96322.0
2023-11-13 15:10:00,38.37,38.39,38.36,38.39,213308.0,36.4155,36.4345,36.406,36.4345,213308.0
2023-11-13 15:15:00,38.39,38.39,38.38,38.38,116462.0,36.4345,36.4345,36.425,36.425,116462.0
2023-11-13 15:20:00,38.39,38.39,38.37,38.38,129331.0,36.4345,36.4345,36.4155,36.425,129331.0
2023-11-13 15:25:00,38.38,38.38,38.37,38.38,187342.0,36.425,36.425,36.4155,36.425,187342.0
2023-11-13 15:30:00,38.38,38.38,38.37,38.38,97374.0,36.425,36.425,36.4155,36.425,97374.0
2023-11-13 15:35:00,38.38,38.38,38.37,38.37,93891.0,36.425,36.425,36.4155,36.4155,93891.0
2023-11-13 15:40:00,38.38,38.39,38.37,38.38,176059.0,36.425,36.4345,36.4155,36.425,176059.0
2023-11-13 15:45:00,38.38,38.39,38.37,38.38,372587.0,36.425,36.4345,36.4155,36.425,372587.0
2023-11-13 15:50:00,38.38,38.38,38.35,38.36,723027.0,36.425,36.425,36.3965,36.406,723027.0
2023-11-13 15:55:00,38.36,38.36,38.32,38.33,1790194.0,36.406,36.406,36.368,36.3775,1790194.0
2023-11-14 09:30:00,38.92,39.01,38.91,39.01,1586754.0,36.9375,37.0229,36.928,37.0229,1586754.0
2023-11-14 09:35:00,39.02,39.05,39.0,39.04,689759.0,37.0324,37.0608,37.0134,37.0514,689759.0
2023-11-14 09:40:00,39.03,39.06,38.99,39.05,953463.0,37.0419,37.0703,37.0039,37.0608,953463.0
2023-11-14 09:45:00,39.05,39.09,39.02,39.02,854993.0,37.0608,37.0988,37.0324,37.0324,854993.0
2023-11-14 09:50:00,39.02,39.07,38.99,39.06,1160521.0,37.0324,37.0798,37.0039,37.0703,1160521.0
2023-11-14 09:55:00,39.06,39.11,39.05,39.09,616744.0,37.0703,37.1178,37.0608,37.0988,616744.0
2023-11-14 10:00:00,39.09,39.11,39.06,39.1,545482.0,37.0988,37.1178,37.0703,37.1083,545482.0
2023-11-14 10:05:00,39.11,39.11,39.04,39.08,480237.0,37.1178,37.1178,37.0514,37.0893,480237.0
2023-11-14 10:10:00,39.08,39.12,39.07,39.12,518072.0,37.0893,37.1273,37.0798,37.1273,518072.0
2023-11-14 10:15:00,39.12,39.13,39.09,39.11,457208.0,37.1273,37.1368,37.0988,37.1178,457208.0
2023-11-14 10:20:00,39.11,39.17,39.1,39.16,315973.0,37.1178,37.1747,37.1083,37.1652,315973.0
2023-11-14 10:25:00,39.16,39.21,39.16,39.2,715490.0,37.1652,37.2127,37.1652,37.2032,715490.0
2023-11-14 10:30:00,39.2,39.21,39.16,39.19,520108.0,37.2032,37.2127,37.1652,37.1937,520108.0
2023-11-14 10:35:00,39.18,39.2,39.16,39.18,279354.0,37.1842,37.2032,37.1652,37.1842,279354.0
2023-11-14 10:40:00,39.18,39.19,39.15,39.16,414107.0,37.1842,37.1937,37.1558,37.1652,414107.0
2023-11-14 10:45:00,39.17,39.2,39.15,39.16,383832.0,37.1747,37.2032,37.1558,37.1652,383832.0
2023-11-14 10:50:00,39.16,39.18,39.15,39.18,205919.0,37.1652,37.1842,37.1558,37.1842,205919.0
2023-11-14 10:55:00,39.18,39.19,39.17,39.18,594589.0,37.1842,37.1937,37.1747,37.1842,594589.0
2023-11-14 11:00:00,39.18,39.21,39.17,39.21,485643.0,37.1842,37.2127,37.1747,37.2127,485643.0
2023-11-14 11:05:00,39.2,39.23,39.19,39.23,343287.0,37.2032,37.2317,37.1937,37.2317,343287.0
2023-11-14 11:10:00,39.23,39.27,39.22,39.27,503194.0,37.2317,37.2696,37.2222,37.2696,503194.0
2023-11-14 11:15:00,39.27,39.28,39.24,39.25,576047.0,37.2696,37.2791,37.2412,37.2507,576047.0
2023-11-14 11:20:00,39.25,39.26,39.24,39.26,846838.0,37.2507,37.2601,37.2412,37.2601,846838.0
2023-11-14 11:25:00,39.26,39.26,39.22,39.26,423601.0,37.2601,37.2601,37.2222,37.2601,423601.0
2023-11-14 11:30:00,39.26,39.26,39.24,39.25,572043.0,37.2601,37.2601,37.2412,37.2507,572043.0
2023-11-14 11:35:00,39.25,39.26,39.22,39.22,455477.0,37.2507,37.2601,37.2222,37.2222,455477.0
2023-11-14 11:40:00,39.23,39.24,39.22,39.24,199487.0,37.2317,37.2412,37.2222,37.2412,199487.0
2023-11-14 11:45:00,39.24,39.25,39.21,39.21,688670.0,37.2412,37.2507,37.2127,37.2127,688670.0
2023-11-14 11:50:00,39.22,39.22,39.18,39.21,420051.0,37.2222,37.2222,37.1842,37.2127,420051.0
2023-11-14 11:55:00,39.21,39.21,39.18,39.18,349305.0,37.2127,37.2127,37.1842,37.1842,349305.0
2023-11-14 12:00:00,39.19,39.21,39.17,39.21,249573.0,37.1937,37.2127,37.1747,37.2127,249573.0
2023-11-14 12:05:00,39.21,39.21,39.17,39.17,811596.0,37.2127,37.2127,37.1747,37.1747,811596.0
2023-11-14 12:10:00,39.18,39.18,39.15,39.16,394936.0,37.1842,37.1842,37.1558,37.1652,394936.0
2023-11-14 12:15:00,39.16,39.17,39.15,39.16,139314.0,37.1652,37.1747,37.1558,37.1652,139314.0
2023-11-14 12:20:00,39.17,39.17,39.15,39.16,152462.0,37.1747,37.1747,37.1558,37.1652,152462.0
2023-11-14 12:25:00,39.16,39.18,39.15,39.15,523083.0,37.1652,37.1842,37.1558,37.1558,523083.0
2023-11-14 12:30:00,39.16,39.18,39.15,39.18,259851.0,37.1652,37.1842,37.1558,37.1842,259851.0
2023-11-14 12:35:00,39.18,39.2,39.17,39.2,370432.0,37.1842,37.2032,37.1747,37.2032,370432.0
2023-11-14 12:40:00,39.2,39.22,39.19,39.22,546793.0,37.2032,37.2222,37.1937,37.2222,546793.0
2023-11-14 12:45:00,39.22,39.25,39.22,39.25,219655.0,37.2222,37.2507,37.2222,37.2507,219655.0
2023-11-14 12:50:00,39.25,39.25,39.23,39.25,230442.0,37.2507,37.2507,37.2317,37.2507,230442.0
2023-11-14 12:55:00,39.25,39.27,39.24,39.26,282491.0,37.2507,37.2696,37.2412,37.2601,282491.0
2023-11-14 13:00:00,39.26,39.27,39.24,39.26,320502.0,37.2601,37.2696,37.2412,37.2601,320502.0
2023-11-14 13:05:00,39.26,39.29,39.25,39.28,296298.0,37.2601,37.2886,37.2507,37.2791,296298.0
2023-11-14 13:10:00,39.28,39.29,39.27,39.27,216898.0,37.2791,37.2886,37.2696,37.2696,216898.0
2023-11-14 13:15:00,39.27,39.28,39.27,39.27,122448.0,37.2696,37.2791,37.2696,37.2696,122448.0
2023-11-14 13:20:00,39.27,39.29,39.27,39.29,234500.0,37.2696,37.2886,37.2696,37.2886,234500.0
2023-11-14 13:25:00,39.29,39.29,39.27,39.29,147181.0,37.2886,37.2886,37.2696,37.2886,147181.0
2023-11-14 13:30:00,39.29,39.3,39.27,39.28,200681.0,37.2886,37.2981,37.2696,37.2791,200681.0
2023-11-14 13:35:00,39.28,39.28,39.26,39.27,134619.0,37.2791,37.2791,37.2601,37.2696,134619.0
2023-11-14 13:40:00,39.27,39.28,39.26,39.26,93002.0,37.2696,37.2791,37.2601,37.2601,93002.0
2023-11-14 13:45:00,39.27,39.28,39.25,39.27,507047.0,37.2696,37.2791,37.2507,37.2696,507047.0
2023-11-14 13:50:00,39.27,39.29,39.26,39.27,198294.0,37.2696,37.2886,37.2601,37.2696,198294.0
2023-11-14 13:55:00,39.27,39.28,39.25,39.26,184603.0,37.2696,37.2791,37.2507,37.2601,184603.0
2023-11-14 14:00:00,39.26,39.27,39.25,39.26,181547.0,37.2601,37.2696,37.2507,37.2601,181547.0
2023-11-14 14:05:00,39.26,39.28,39.24,39.26,282888.0,37.2601,37.2791,37.2412,37.2601,282888.0
2023-11-14 14:10:00,39.26,39.28,39.25,39.27,436396.0,37.2601,37.2791,37.2507,37.2696,436396.0
2023-11-14 14:15:00,39.27,39.28,39.26,39.28,207113.0,37.2696,37.2791,37.2601,37.2791,207113.0
2023-11-14 14:20:00,39.27,39.28,39.27,39.28,67238.0,37.2696,37.2791,37.2696,37.2791,67238.0
2023-11-14 14:25:00,39.28,39.29,39.27,39.29,118691.0,37.2791,37.2886,37.2696,37.2886,118691.0
2023-11-14 14:30:00,39.29,39.31,39.28,39.3,244104.0,37.2886,37.3076,37.2791,37.2981,244104.0
2023-11-14 14:35:00,39.3,39.32,39.3,39.32,280273.0,37.2981,37.3171,37.2981,37.3171,280273.0
2023-11-14 14:40:00,39.32,39.32,39.31,39.32,63592.0,37.3171,37.3171,37.3076,37.3171,63592.0
2023-11-14 14:45:00,39.32,39.33,39.31,39.33,202481.0,37.3171,37.3266,37.3076,37.3266,202481.0
2023-11-14 14:50:00,39.33,39.34,39.32,39.33,263400.0,37.3266,37.3361,37.3171,37.3266,263400.0
2023-11-14 14:55:00,39.33,39.34,39.32,39.34,225260.0,37.3266,37.3361,37.3171,37.3361,225260.0
2023-11-14 15:00:00,39.34,39.35,39.33,39.35,221201.0,37.3361,37.3456,37.3266,37.3456,221201.0
2023-11-14 15:05:00,39.34,39.37,39.34,39.37,499764.0,37.3361,37.3645,37.3361,37.3645,499764.0
2023-11-14 15:10:00,39.37,39.38,39.35,39.38,1059413.0,37.3645,37.374,37.3456,37.374,1059413.0
2023-11-14 15:15:00,39.37,39.38,39.37,39.38,251609.0,37.3645,37.374,37.3645,37.374,251609.0
2023-11-14 15:20:00,39.37,39.38,39.37,39.37,565719.0,37.3645,37.374,37.3645,37.3645,565719.0
2023-11-14 15:25:00,39.38,39.39,39.37,39.39,585572.0,37.374,37.3835,37.3645,37.3835,585572.0
2023-11-14 15:30:00,39.39,39.41,39.38,39.4,1121127.0,37.3835,37.4025,37.374,37.393,1121127.0
2023-11-14 15:35:00,39.4,39.41,39.4,39.41,1258066.0,37.393,37.4025,37.393,37.4025,1258066.0
2023-11-14 15:40:00,39.41,39.42,39.4,39.41,1356163.0,37.4025,37.412,37.393,37.4025,1356163.0
2023-11-14 15:45:00,39.41,39.42,39.4,39.4,2382716.0,37.4025,37.412,37.393,37.393,2382716.0
2023-11-14 15:50:00,39.4,39.41,39.36,39.36,3541451.0,37.393,37.4025,37.3551,37.3551,3541451.0
2023-11-14 15:55:00,39.37,39.37,39.35,39.36,6403106.0,37.3645,37.3645,37.3456,37.3551,6403106.0
2023-11-15 09:30:00,39.69,39.72,39.64,39.7,987474.0,37.6682,37.6967,37.6208,37.6777,987474.0
2023-11-15 09:35:00,39.7,39.82,39.69,39.77,814707.0,37.6777,37.7916,37.6682,37.7442,814707.0
2023-11-15 09:40:00,39.77,39.78,39.66,39.74,1242203.0,37.7442,37.7537,37.6398,37.7157,1242203.0
2023-11-15 09:45:00,39.74,39.77,39.7,39.76,479443.0,37.7157,37.7442,37.6777,37.7347,479443.0
2023-11-15 09:50:00,39.76,39.76,39.6,39.65,606257.0,37.7347,37.7347,37.5828,37.6303,606257.0
2023-11-15 09:55:00,39.64,39.65,39.6,39.65,713148.0,37.6208,37.6303,37.5828,37.6303,713148.0
2023-11-15 10:00:00,39.65,39.67,39.62,39.65,597568.0,37.6303,37.6493,37.6018,37.6303,597568.0
2023-11-15 10:05:00,39.64,39.7,39.63,39.7,359514.0,37.6208,37.6777,37.6113,37.6777,359514.0
2023-11-15 10:10:00,39.7,39.72,39.68,39.72,487195.0,37.6777,37.6967,37.6588,37.6967,487195.0
2023-11-15 10:15:00,39.72,39.74,39.69,39.73,533104.0,37.6967,37.7157,37.6682,37.7062,533104.0
2023-11-15 10:20:00,39.73,39.75,39.7,39.75,584919.0,37.7062,37.7252,37.6777,37.7252,584919.0
2023-11-15 10:25:00,39.75,39.77,39.72,39.73,547616.0,37.7252,37.7442,37.6967,37.7062,547616.0
2023-11-15 10:30:00,39.73,39.77,39.72,39.76,230625.0,37.7062,37.7442,37.6967,37.7347,230625.0
2023-11-15 10:35:00,39.76,39.76,39.72,39.74,328403.0,37.7347,37.7347,37.6967,37.7157,328403.0
2023-11-15 10:40:00,39.74,39.78,39.74,39.76,298263.0,37.7157,37.7537,37.7157,37.7347,298263.0
2023-11-15 10:45:00,39.75,39.85,39.75,39.84,1218040.0,37.7252,37.8201,37.7252,37.8106,1218040.0
2023-11-15 10:50:00,39.84,39.87,39.83,39.84,565630.0,37.8106,37.8391,37.8011,37.8106,565630.0
2023-11-15 10:55:00,39.85,39.88,39.85,39.88,390207.0,37.8201,37.8486,37.8201,37.8486,390207.0
2023-11-15 11:00:00,39.88,39.91,39.87,39.89,542892.0,37.8486,37.877,37.8391,37.8581,542892.0
2023-11-15 11:05:00,39.9,39.9,39.87,39.89,212363.0,37.8675,37.8675,37.8391,37.8581,212363.0
2023-11-15 11:10:00,39.89,39.91,39.86,39.86,479649.0,37.8581,37.877,37.8296,37.8296,479649.0
2023-11-15 11:15:00,39.87,39.9,39.85,39.9,542897.0,37.8391,37.8675,37.8201,37.8675,542897.0
2023-11-15 11:20:00,39.9,39.91,39.88,39.9,463759.0,37.8675,37.877,37.8486,37.8675,463759.0
2023-11-15 11:25:00,39.9,39.9,39.87,39.9,608711.0,37.8675,37.8675,37.8391,37.8675,608711.0
2023-11-15 11:30:00,39.9,39.9,39.85,39.86,522708.0,37.8675,37.8675,37.8201,37.8296,522708.0
2023-11-15 11:35:00,39.86,39.86,39.78,39.8,1223499.0,37.8296,37.8296,37.7537,37.7726,1223499.0
2023-11-15 11:40:00,39.8,39.8,39.75,39.76,374308.0,37.7726,37.7726,37.7252,37.7347,374308.0
2023-11-15 11:45:00,39.77,39.81,39.76,39.8,367574.0,37.7442,37.7821,37.7347,37.7726,367574.0
2023-11-15 11:50:00,39.8,39.81,39.77,39.78,420553.0,37.7726,37.7821,37.7442,37.7537,420553.0
2023-11-15 11:55:00,39.78,39.79,39.77,39.78,193847.0,37.7537,37.7632,37.7442,37.7537,193847.0
2023-11-15 12:00:00,39.78,39.79,39.76,39.77,828889.0,37.7537,37.7632,37.7347,37.7442,828889.0
2023-11-15 12:05:00,39.76,39.79,39.75,39.77,542193.0,37.7347,37.7632,37.7252,37.7442,542193.0
2023-11-15 12:10:00,39.77,39.77,39.74,39.77,661146.0,37.7442,37.7442,37.7157,37.7442,661146.0
2023-11-15 12:15:00,39.77,39.77,39.75,39.77,666619.0,37.7442,37.7442,37.7252,37.7442,666619.0
2023-11-15 12:20:00,39.77,39.78,39.75,39.77,365349.0,37.7442,37.7537,37.7252,37.7442,365349.0
2023-11-15 12:25:00,39.77,39.79,39.76,39.78,258897.0,37.7442,37.7632,37.7347,37.7537,258897.0
2023-11-15 12:30:00,39.77,39.79,39.75,39.78,214326.0,37.7442,37.7632,37.7252,37.7537,214326.0
2023-11-15 12:35:00,39.77,39.8,39.77,39.79,123367.0,37.7442,37.7726,37.7442,37.7632,123367.0
2023-11-15 12:40:00,39.79,39.79,39.75,39.77,329576.0,37.7632,37.7632,37.7252,37.7442,329576.0
2023-11-15 12:45:00,39.77,39.79,39.76,39.77,270037.0,37.7442,37.7632,37.7347,37.7442,270037.0
2023-11-15 12:50:00,39.77,39.79,39.76,39.77,351221.0,37.7442,37.7632,37.7347,37.7442,351221.0
2023-11-15 12:55:00,39.77,39.78,39.74,39.76,127388.0,37.7442,37.7537,37.7157,37.7347,127388.0
2023-11-15 13:00:00,39.75,39.76,39.72,39.75,128488.0,37.7252,37.7347,37.6967,37.7252,128488.0
2023-11-15 13:05:00,39.74,39.75,39.71,39.71,149335.0,37.7157,37.7252,37.6872,37.6872,149335.0
2023-11-15 13:10:00,39.72,39.72,39.65,39.66,262411.0,37.6967,37.6967,37.6303,37.6398,262411.0
2023-11-15 13:15:00,39.65,39.66,39.62,39.65,324602.0,37.6303,37.6398,37.6018,37.6303,324602.0
2023-11-15 13:20:00,39.65,39.72,39.65,39.72,350230.0,37.6303,37.6967,37.6303,37.6967,350230.0
2023-11-15 13:25:00,39.72,39.73,39.71,39.72,131624.0,37.6967,37.7062,37.6872,37.6967,131624.0
2023-11-15 13:30:00,39.72,39.73,39.7,39.73,93095.0,37.6967,37.7062,37.6777,37.7062,93095.0
2023-11-15 13:35:00,39.73,39.73,39.7,39.71,129837.0,37.7062,37.7062,37.6777,37.6872,129837.0
2023-11-15 13:40:00,39.71,39.72,39.68,39.68,107365.0,37.6872,37.6967,37.6588,37.6588,107365.0
2023-11-15 13:45:00,39.69,39.69,39.65,39.66,177895.0,37.6682,37.6682,37.6303,37.6398,177895.0
2023-11-15 13:50:00,39.66,39.68,39.65,39.67,142447.0,37.6398,37.6588,37.6303,37.6493,142447.0
2023-11-15 13:55:00,39.68,39.69,39.67,39.69,71708.0,37.6588,37.6682,37.6493,37.6682,71708.0
2023-11-15 14:00:00,39.69,39.7,39.68,39.7,120768.0,37.6682,37.6777,37.6588,37.6777,120768.0
2023-11-15 14:05:00,39.7,39.71,39.69,39.7,134376.0,37.6777,37.6872,37.6682,37.6777,134376.0
2023-11-15 14:10:00,39.69,39.7,39.69,39.7,31593.0,37.6682,37.6777,37.6682,37.6777,31593.0
2023-11-15 14:15:00,39.69,39.7,39.66,39.68,141494.0,37.6682,37.6777,37.6398,37.6588,141494.0
2023-11-15 14:20:00,39.67,39.69,39.65,39.69,140778.0,37.6493,37.6682,37.6303,37.6682,140778.0
2023-11-15 14:25:00,39.68,39.71,39.67,39.71,107939.0,37.6588,37.6872,37.6493,37.6872,107939.0
2023-11-15 14:30:00,39.71,39.73,39.71,39.73,92362.0,37.6872,37.7062,37.6872,37.7062,92362.0
2023-11-15 14:35:00,39.73,39.74,39.72,39.73,160514.0,37.7062,37.7157,37.6967,37.7062,160514.0
2023-11-15 14:40:00,39.73,39.74,39.71,39.72,144080.0,37.7062,37.7157,37.6872,37.6967,144080.0
2023-11-15 14:45:00,39.72,39.73,39.7,39.71,106293.0,37.6967,37.7062,37.6777,37.6872,106293.0
2023-11-15 14:50:00,39.7,39.71,39.7,39.71,57539.0,37.6777,37.6872,37.6777,37.6872,57539.0
2023-11-15 14:55:00,39.71,39.72,39.7,39.72,76618.0,37.6872,37.6967,37.6777,37.6967,76618.0
2023-11-15 15:00:00,39.71,39.73,39.71,39.72,309014.0,37.6872,37.7062,37.6872,37.6967,309014.0
2023-11-15 15:05:00,39.72,39.73,39.7,39.71,1093076.0,37.6967,37.7062,37.6777,37.6872,1093076.0
2023-11-15 15:10:00,39.71,39.72,39.7,39.72,162194.0,37.6872,37.6967,37.6777,37.6967,162194.0
2023-11-15 15:15:00,39.71,39.72,39.7,39.71,222051.0,37.6872,37.6967,37.6777,37.6872,222051.0
2023-11-15 15:20:00,39.72,39.72,39.69,39.69,143011.0,37.6967,37.6967,37.6682,37.6682,143011.0
2023-11-15 15:25:00,39.7,39.7,39.69,39.7,156649.0,37.6777,37.6777,37.6682,37.6777,156649.0
2023-11-15 15:30:00,39.7,39.72,39.69,39.71,592152.0,37.6777,37.6967,37.6682,37.6872,592152.0
2023-11-15 15:35:00,39.72,39.72,39.71,39.72,218814.0,37.6967,37.6967,37.6872,37.6967,218814.0
2023-11-15 15:40:00,39.72,39.72,39.71,39.72,450239.0,37.6967,37.6967,37.6872,37.6967,450239.0
2023-11-15 15:45:00,39.72,39.72,39.71,39.71,357381.0,37.6967,37.6967,37.6872,37.6872,357381.0
2023-11-15 15:50:00,39.71,39.72,39.69,39.69,1020512.0,37.6872,37.6967,37.6682,37.6682,1020512.0
2023-11-15 15:55:00,39.69,39.71,39.69,39.71,2411999.0,37.6682,37.6872,37.6682,37.6872,2411999.0
2023-11-16 09:30:00,39.24,39.31,39.23,39.31,1307506.0,37.2412,37.3076,37.2317,37.3076,1307506.0
2023-11-16 09:35:00,39.3,39.36,39.28,39.35,449645.0,37.2981,37.3551,37.2791,37.3456,449645.0
2023-11-16 09:40:00,39.35,39.4,39.31,39.38,250093.0,37.3456,37.393,37.3076,37.374,250093.0
2023-11-16 09:45:00,39.38,39.44,39.38,39.41,210212.0,37.374,37.431,37.374,37.4025,210212.0
2023-11-16 09:50:00,39.41,39.44,39.41,39.42,471479.0,37.4025,37.431,37.4025,37.412,471479.0
2023-11-16 09:55:00,39.43,39.44,39.41,39.42,191642.0,37.4215,37.431,37.4025,37.412,191642.0
2023-11-16 10:00:00,39.42,39.48,39.4,39.45,116869.0,37.412,37.4689,37.393,37.4405,116869.0
2023-11-16 10:05:00,39.44,39.5,39.42,39.43,158437.0,37.431,37.4879,37.412,37.4215,158437.0
2023-11-16 10:10:00,39.42,39.43,39.37,39.38,254125.0,37.412,37.4215,37.3645,37.374,254125.0
2023-11-16 10:15:00,39.38,39.38,39.34,39.35,223337.0,37.374,37.374,37.3361,37.3456,223337.0
2023-11-16 10:20:00,39.35,39.41,39.35,39.41,90841.0,37.3456,37.4025,37.3456,37.4025,90841.0
2023-11-16 10:25:00,39.4,39.4,39.35,39.36,194486.0,37.393,37.393,37.3456,37.3551,194486.0
2023-11-16 10:30:00,39.36,39.41,39.34,39.34,188195.0,37.3551,37.4025,37.3361,37.3361,188195.0
2023-11-16 10:35:00,39.34,39.37,39.33,39.34,343538.0,37.3361,37.3645,37.3266,37.3361,343538.0
2023-11-16 10:40:00,39.33,39.34,39.28,39.3,453569.0,37.3266,37.3361,37.2791,37.2981,453569.0
2023-11-16 10:45:00,39.3,39.32,39.27,39.3,116704.0,37.2981,37.3171,37.2696,37.2981,116704.0
2023-11-16 10:50:00,39.3,39.3,39.25,39.26,214069.0,37.2981,37.2981,37.2507,37.2601,214069.0
2023-11-16 10:55:00,39.25,39.29,39.25,39.29,258473.0,37.2507,37.2886,37.2507,37.2886,258473.0
2023-11-16 11:00:00,39.29,39.31,39.26,39.29,297890.0,37.2886,37.3076,37.2601,37.2886,297890.0
2023-11-16 11:05:00,39.29,39.32,39.26,39.3,277974.0,37.2886,37.3171,37.2601,37.2981,277974.0
2023-11-16 11:10:00,39.3,39.31,39.26,39.29,509627.0,37.2981,37.3076,37.2601,37.2886,509627.0
2023-11-16 11:15:00,39.29,39.3,39.24,39.25,397496.0,37.2886,37.2981,37.2412,37.2507,397496.0
2023-11-16 11:20:00,39.25,39.25,39.19,39.2,314727.0,37.2507,37.2507,37.1937,37.2032,314727.0
2023-11-16 11:25:00,39.2,39.2,39.16,39.17,212810.0,37.2032,37.2032,37.1652,37.1747,212810.0
2023-11-16 11:30:00,39.17,39.22,39.15,39.22,258804.0,37.1747,37.2222,37.1558,37.2222,258804.0
2023-11-16 11:35:00,39.21,39.23,39.2,39.21,155267.0,37.2127,37.2317,37.2032,37.2127,155267.0
2023-11-16 11:40:00,39.21,39.21,39.14,39.16,364460.0,37.2127,37.2127,37.1463,37.1652,364460.0
2023-11-16 11:45:00,39.16,39.2,39.16,39.2,151800.0,37.1652,37.2032,37.1652,37.2032,151800.0
2023-11-16 11:50:00,39.2,39.22,39.17,39.18,236307.0,37.2032,37.2222,37.1747,37.1842,236307.0
2023-11-16 11:55:00,39.17,39.21,39.17,39.21,106263.0,37.1747,37.2127,37.1747,37.2127,106263.0
2023-11-16 12:00:00,39.21,39.23,39.2,39.23,173170.0,37.2127,37.2317,37.2032,37.2317,173170.0
2023-11-16 12:05:00,39.23,39.26,39.22,39.26,270153.0,37.2317,37.2601,37.2222,37.2601,270153.0
2023-11-16 12:10:00,39.26,39.27,39.25,39.26,206198.0,37.2601,37.2696,37.2507,37.2601,206198.0
2023-11-16 12:15:00,39.26,39.29,39.25,39.27,218717.0,37.2601,37.2886,37.2507,37.2696,218717.0
2023-11-16 12:20:00,39.27,39.27,39.24,39.25,128108.0,37.2696,37.2696,37.2412,37.2507,128108.0
2023-11-16 12:25:00,39.25,39.28,39.24,39.27,135350.0,37.2507,37.2791,37.2412,37.2696,135350.0
2023-11-16 12:30:00,39.26,39.27,39.24,39.24,191535.0,37.2601,37.2696,37.2412,37.2412,191535.0
2023-11-16 12:35:00,39.25,39.28,39.24,39.27,72856.0,37.2507,37.2791,37.2412,37.2696,72856.0
2023-11-16 12:40:00,39.28,39.32,39.27,39.3,117704.0,37.2791,37.3171,37.2696,37.2981,117704.0
2023-11-16 12:45:00,39.3,39.31,39.29,39.3,44274.0,37.2981,37.3076,37.2886,37.2981,44274.0
2023-11-16 12:50:00,39.29,39.3,39.27,39.27,119569.0,37.2886,37.2981,37.2696,37.2696,119569.0
2023-11-16 12:55:00,39.27,39.29,39.26,39.27,93727.0,37.2696,37.2886,37.2601,37.2696,93727.0
2023-11-16 13:00:00,39.27,39.29,39.26,39.27,62509.0,37.2696,37.2886,37.2601,37.2696,62509.0
2023-11-16 13:05:00,39.27,39.29,39.26,39.27,92716.0,37.2696,37.2886,37.2601,37.2696,92716.0
2023-11-16 13:10:00,39.27,39.27,39.25,39.27,90693.0,37.2696,37.2696,37.2507,37.2696,90693.0
2023-11-16 13:15:00,39.27,39.28,39.25,39.26,66708.0,37.2696,37.2791,37.2507,37.2601,66708.0
2023-11-16 13:20:00,39.26,39.26,39.23,39.25,54765.0,37.2601,37.2601,37.2317,37.2507,54765.0
2023-11-16 13:25:00,39.25,39.29,39.25,39.26,83965.0,37.2507,37.2886,37.2507,37.2601,83965.0
2023-11-16 13:30:00,39.27,39.28,39.25,39.27,37613.0,37.2696,37.2791,37.2507,37.2696,37613.0
2023-11-16 13:35:00,39.27,39.3,39.26,39.28,56886.0,37.2696,37.2981,37.2601,37.2791,56886.0
2023-11-16 13:40:00,39.28,39.28,39.26,39.26,40937.0,37.2791,37.2791,37.2601,37.2601,40937.0
2023-11-16 13:45:00,39.26,39.26,39.23,39.23,103336.0,37.2601,37.2601,37.2317,37.2317,103336.0
2023-11-16 13:50:00,39.24,39.27,39.23,39.27,145673.0,37.2412,37.2696,37.2317,37.2696,145673.0
2023-11-16 13:55:00,39.27,39.27,39.25,39.26,33988.0,37.2696,37.2696,37.2507,37.2601,33988.0
2023-11-16 14:00:00,39.26,39.27,39.24,39.27,347786.0,37.2601,37.2696,37.2412,37.2696,347786.0
2023-11-16 14:05:00,39.27,39.28,39.25,39.27,107297.0,37.2696,37.2791,37.2507,37.2696,107297.0
2023-11-16 14:10:00,39.27,39.28,39.25,39.26,94629.0,37.2696,37.2791,37.2507,37.2601,94629.0
2023-11-16 14:15:00,39.26,39.28,39.25,39.27,204199.0,37.2601,37.2791,37.2507,37.2696,204199.0
2023-11-16 14:20:00,39.27,39.28,39.26,39.27,96868.0,37.2696,37.2791,37.2601,37.2696,96868.0
2023-11-16 14:25:00,39.27,39.27,39.25,39.27,208042.0,37.2696,37.2696,37.2507,37.2696,208042.0
2023-11-16 14:30:00,39.27,39.28,39.26,39.27,124857.0,37.2696,37.2791,37.2601,37.2696,124857.0
2023-11-16 14:35:00,39.27,39.29,39.27,39.29,62000.0,37.2696,37.2886,37.2696,37.2886,62000.0
2023-11-16 14:40:00,39.29,39.29,39.28,39.29,115009.0,37.2886,37.2886,37.2791,37.2886,115009.0
2023-11-16 14:45:00,39.29,39.3,39.29,39.3,82419.0,37.2886,37.2981,37.2886,37.2981,82419.0
2023-11-16 14:50:00,39.3,39.3,39.25,39.26,154114.0,37.2981,37.2981,37.2507,37.2601,154114.0
2023-11-16 14:55:00,39.26,39.28,39.25,39.27,151756.0,37.2601,37.2791,37.2507,37.2696,151756.0
2023-11-16 15:00:00,39.27,39.29,39.27,39.28,49613.0,37.2696,37.2886,37.2696,37.2791,49613.0
2023-11-16 15:05:00,39.28,39.28,39.27,39.27,123162.0,37.2791,37.2791,37.2696,37.2696,123162.0
2023-11-16 15:10:00,39.27,39.29,39.27,39.27,84055.0,37.2696,37.2886,37.2696,37.2696,84055.0
2023-11-16 15:15:00,39.27,39.29,39.27,39.27,134375.0,37.2696,37.2886,37.2696,37.2696,134375.0
2023-11-16 15:20:00,39.27,39.29,39.27,39.29,156711.0,37.2696,37.2886,37.2696,37.2886,156711.0
2023-11-16 15:25:00,39.29,39.29,39.28,39.29,115323.0,37.2886,37.2886,37.2791,37.2886,115323.0
2023-11-16 15:30:00,39.29,39.3,39.28,39.3,428322.0,37.2886,37.2981,37.2791,37.2981,428322.0
2023-11-16 15:35:00,39.3,39.31,39.29,39.3,202397.0,37.2981,37.3076,37.2886,37.2981,202397.0
2023-11-16 15:40:00,39.3,39.31,39.3,39.31,144269.0,37.2981,37.3076,37.2981,37.3076,144269.0
2023-11-16 15:45:00,39.31,39.31,39.29,39.29,584847.0,37.3076,37.3076,37.2886,37.2886,584847.0
2023-11-16 15:50:00,39.3,39.31,39.29,39.3,1130546.0,37.2981,37.3076,37.2886,37.2981,1130546.0
2023-11-16 15:55:00,39.3,39.32,39.29,39.31,2090485.0,37.2981,37.3171,37.2886,37.3076,2090485.0
2023-11-17 09:30:00,39.32,39.43,39.31,39.43,730511.0,37.3171,37.4215,37.3076,37.4215,730511.0
2023-11-17 09:35:00,39.43,39.44,39.28,39.32,800178.0,37.4215,37.431,37.2791,37.3171,800178.0
2023-11-17 09:40:00,39.32,39.34,39.28,39.34,186016.0,37.3171,37.3361,37.2791,37.3361,186016.0
2023-11-17 09:45:00,39.33,39.36,39.31,39.33,282221.0,37.3266,37.3551,37.3076,37.3266,282221.0
2023-11-17 09:50:00,39.32,39.35,39.28,39.29,196961.0,37.3171,37.3456,37.2791,37.2886,196961.0
2023-11-17 09:55:00,39.28,39.3,39.24,39.29,491537.0,37.2791,37.2981,37.2412,37.2886,491537.0
2023-11-17 10:00:00,39.28,39.32,39.27,39.3,285469.0,37.2791,37.3171,37.2696,37.2981,285469.0
2023-11-17 10:05:00,39.31,39.34,39.28,39.33,226689.0,37.3076,37.3361,37.2791,37.3266,226689.0
2023-11-17 10:10:00,39.33,39.33,39.28,39.3,215555.0,37.3266,37.3266,37.2791,37.2981,215555.0
2023-11-17 10:15:00,39.31,39.35,39.31,39.33,420053.0,37.3076,37.3456,37.3076,37.3266,420053.0
2023-11-17 10:20:00,39.33,39.34,39.3,39.33,88893.0,37.3266,37.3361,37.2981,37.3266,88893.0
2023-11-17 10:25:00,39.33,39.33,39.3,39.33,75432.0,37.3266,37.3266,37.2981,37.3266,75432.0
2023-11-17 10:30:00,39.33,39.34,39.29,39.3,219308.0,37.3266,37.3361,37.2886,37.2981,219308.0
2023-11-17 10:35:00,39.3,39.33,39.3,39.32,236502.0,37.2981,37.3266,37.2981,37.3171,236502.0
2023-11-17 10:40:00,39.32,39.32,39.3,39.31,171137.0,37.3171,37.3171,37.2981,37.3076,171137.0
2023-11-17 10:45:00,39.32,39.34,39.3,39.34,283815.0,37.3171,37.3361,37.2981,37.3361,283815.0
2023-11-17 10:50:00,39.34,39.39,39.33,39.39,198133.0,37.3361,37.3835,37.3266,37.3835,198133.0
2023-11-17 10:55:00,39.39,39.39,39.36,39.37,202334.0,37.3835,37.3835,37.3551,37.3645,202334.0
2023-11-17 11:00:00,39.37,39.39,39.34,39.35,146151.0,37.3645,37.3835,37.3361,37.3456,146151.0
2023-11-17 11:05:00,39.35,39.36,39.32,39.35,193141.0,37.3456,37.3551,37.3171,37.3456,193141.0
2023-11-17 11:10:00,39.35,39.39,39.35,39.38,540414.0,37.3456,37.3835,37.3456,37.374,540414.0
2023-11-17 11:15:00,39.38,39.39,39.34,39.34,195016.0,37.374,37.3835,37.3361,37.3361,195016.0
2023-11-17 11:20:00,39.34,39.36,39.33,39.36,139448.0,37.3361,37.3551,37.3266,37.3551,139448.0
2023-11-17 11:25:00,39.36,39.36,39.3,39.32,527280.0,37.3551,37.3551,37.2981,37.3171,527280.0
2023-11-17 11:30:00,39.32,39.32,39.27,39.29,292998.0,37.3171,37.3171,37.2696,37.2886,292998.0
2023-11-17 11:35:00,39.29,39.3,39.27,39.29,175975.0,37.2886,37.2981,37.2696,37.2886,175975.0
2023-11-17 11:40:00,39.29,39.29,39.26,39.29,160140.0,37.2886,37.2886,37.2601,37.2886,160140.0
2023-11-17 11:45:00,39.29,39.3,39.27,39.29,352274.0,37.2886,37.2981,37.2696,37.2886,352274.0
2023-11-17 11:50:00,39.3,39.31,39.28,39.3,69856.0,37.2981,37.3076,37.2791,37.2981,69856.0
2023-11-17 11:55:00,39.3,39.32,39.29,39.32,79152.0,37.2981,37.3171,37.2886,37.3171,79152.0
2023-11-17 12:00:00,39.32,39.34,39.3,39.34,132057.0,37.3171,37.3361,37.2981,37.3361,132057.0
2023-11-17 12:05:00,39.33,39.36,39.33,39.36,308788.0,37.3266,37.3551,37.3266,37.3551,308788.0
2023-11-17 12:10:00,39.36,39.38,39.34,39.38,113040.0,37.3551,37.374,37.3361,37.374,113040.0
2023-11-17 12:15:00,39.38,39.4,39.36,39.38,120086.0,37.374,37.393,37.3551,37.374,120086.0
2023-11-17 12:20:00,39.38,39.38,39.36,39.36,233855.0,37.374,37.374,37.3551,37.3551,233855.0
2023-11-17 12:25:00,39.37,39.37,39.35,39.37,77930.0,37.3645,37.3645,37.3456,37.3645,77930.0
2023-11-17 12:30:00,39.38,39.39,39.37,39.39,68367.0,37.374,37.3835,37.3645,37.3835,68367.0
2023-11-17 12:35:00,39.39,39.39,39.37,39.38,219144.0,37.3835,37.3835,37.3645,37.374,219144.0
2023-11-17 12:40:00,39.39,39.4,39.38,39.38,76246.0,37.3835,37.393,37.374,37.374,76246.0
2023-11-17 12:45:00,39.38,39.39,39.36,39.39,114668.0,37.374,37.3835,37.3551,37.3835,114668.0
2023-11-17 12:50:00,39.38,39.39,39.36,39.37,93571.0,37.374,37.3835,37.3551,37.3645,93571.0
2023-11-17 12:55:00,39.36,39.38,39.36,39.38,133003.0,37.3551,37.374,37.3551,37.374,133003.0
2023-11-17 13:00:00,39.38,39.38,39.36,39.37,53981.0,37.374,37.374,37.3551,37.3645,53981.0
2023-11-17 13:05:00,39.37,39.38,39.35,39.38,93898.0,37.3645,37.374,37.3456,37.374,93898.0
2023-11-17 13:10:00,39.38,39.39,39.36,39.39,92464.0,37.374,37.3835,37.3551,37.3835,92464.0
2023-11-17 13:15:00,39.39,39.39,39.37,39.37,75322.0,37.3835,37.3835,37.3645,37.3645,75322.0
2023-11-17 13:20:00,39.38,39.39,39.37,39.38,104558.0,37.374,37.3835,37.3645,37.374,104558.0
2023-11-17 13:25:00,39.37,39.38,39.36,39.37,90843.0,37.3645,37.374,37.3551,37.3645,90843.0
2023-11-17 13:30:00,39.37,39.38,39.36,39.38,79503.0,37.3645,37.374,37.3551,37.374,79503.0
2023-11-17 13:35:00,39.38,39.39,39.37,39.39,107025.0,37.374,37.3835,37.3645,37.3835,107025.0
2023-11-17 13:40:00,39.39,39.39,39.37,39.37,111466.0,37.3835,37.3835,37.3645,37.3645,111466.0
2023-11-17 13:45:00,39.38,39.38,39.36,39.37,212212.0,37.374,37.374,37.3551,37.3645,212212.0
2023-11-17 13:50:00,39.37,39.37,39.36,39.37,107674.0,37.3645,37.3645,37.3551,37.3645,107674.0
2023-11-17 13:55:00,39.37,39.38,39.36,39.38,237744.0,37.3645,37.374,37.3551,37.374,237744.0
2023-11-17 14:00:00,39.38,39.39,39.37,39.38,115766.0,37.374,37.3835,37.3645,37.374,115766.0
2023-11-17 14:05:00,39.39,39.39,39.37,39.38,145723.0,37.3835,37.3835,37.3645,37.374,145723.0
2023-11-17 14:10:00,39.38,39.38,39.37,39.37,95317.0,37.374,37.374,37.3645,37.3645,95317.0
2023-11-17 14:15:00,39.37,39.38,39.37,39.38,149319.0,37.3645,37.374,37.3645,37.374,149319.0
2023-11-17 14:20:00,39.38,39.38,39.35,39.37,240694.0,37.374,37.374,37.3456,37.3645,240694.0
2023-11-17 14:25:00,39.37,39.37,39.36,39.37,39951.0,37.3645,37.3645,37.3551,37.3645,39951.0
2023-11-17 14:30:00,39.37,39.37,39.35,39.36,225932.0,37.3645,37.3645,37.3456,37.3551,225932.0
2023-11-17 14:35:00,39.36,39.36,39.34,39.35,240792.0,37.3551,37.3551,37.3361,37.3456,240792.0
2023-11-17 14:40:00,39.34,39.35,39.33,39.34,176935.0,37.3361,37.3456,37.3266,37.3361,176935.0
2023-11-17 14:45:00,39.34,39.35,39.33,39.34,83015.0,37.3361,37.3456,37.3266,37.3361,83015.0
2023-11-17 14:50:00,39.34,39.34,39.33,39.33,12927.0,37.3361,37.3361,37.3266,37.3266,12927.0
2023-11-17 14:55:00,39.34,39.34,39.33,39.34,17926.0,37.3361,37.3361,37.3266,37.3361,17926.0
2023-11-17 15:00:00,39.34,39.34,39.32,39.33,129977.0,37.3361,37.3361,37.3171,37.3266,129977.0
2023-11-17 15:05:00,39.33,39.34,39.32,39.33,270970.0,37.3266,37.3361,37.3171,37.3266,270970.0
2023-11-17 15:10:00,39.33,39.33,39.31,39.33,399917.0,37.3266,37.3266,37.3076,37.3266,399917.0
2023-11-17 15:15:00,39.33,39.33,39.32,39.33,145279.0,37.3266,37.3266,37.3171,37.3266,145279.0
2023-11-17 15:20:00,39.33,39.34,39.32,39.34,204768.0,37.3266,37.3361,37.3171,37.3361,204768.0
2023-11-17 15:25:00,39.34,39.35,39.33,39.34,301276.0,37.3361,37.3456,37.3266,37.3361,301276.0
2023-11-17 15:30:00,39.34,39.34,39.31,39.32,356048.0,37.3361,37.3361,37.3076,37.3171,356048.0
2023-11-17 15:35:00,39.32,39.33,39.31,39.33,311135.0,37.3171,37.3266,37.3076,37.3266,311135.0
2023-11-17 15:40:00,39.33,39.33,39.31,39.33,518321.0,37.3266,37.3266,37.3076,37.3266,518321.0
2023-11-17 15:45:00,39.33,39.33,39.32,39.33,318145.0,37.3266,37.3266,37.3171,37.3266,318145.0
2023-11-17 15:50:00,39.33,39.34,39.32,39.33,563326.0,37.3266,37.3361,37.3171,37.3266,563326.0
2023-11-17 15:55:00,39.34,39.37,39.33,39.36,2137240.0,37.3361,37.3645,37.3266,37.3551,2137240.0
2023-11-20 09:30:00,39.54,39.6,39.52,39.59,532042.0,37.5259,37.5828,37.5069,37.5733,532042.0
2023-11-20 09:35:00,39.59,39.62,39.57,39.59,446149.0,37.5733,37.6018,37.5544,37.5733,446149.0
2023-11-20 09:40:00,39.6,39.66,39.59,39.66,217720.0,37.5828,37.6398,37.5733,37.6398,217720.0
2023-11-20 09:45:00,39.65,39.66,39.62,39.66,327597.0,37.6303,37.6398,37.6018,37.6398,327597.0
2023-11-20 09:50:00,39.66,39.69,39.65,39.68,322070.0,37.6398,37.6682,37.6303,37.6588,322070.0
2023-11-20 09:55:00,39.68,39.75,39.66,39.75,768513.0,37.6588,37.7252,37.6398,37.7252,768513.0
2023-11-20 10:00:00,39.75,39.77,39.71,39.76,495121.0,37.7252,37.7442,37.6872,37.7347,495121.0
2023-11-20 10:05:00,39.76,39.78,39.71,39.73,387023.0,37.7347,37.7537,37.6872,37.7062,387023.0
2023-11-20 10:10:00,39.73,39.77,39.73,39.76,232325.0,37.7062,37.7442,37.7062,37.7347,232325.0
2023-11-20 10:15:00,39.76,39.77,39.73,39.73,141922.0,37.7347,37.7442,37.7062,37.7062,141922.0
2023-11-20 10:20:00,39.73,39.75,39.7,39.72,660498.0,37.7062,37.7252,37.6777,37.6967,660498.0
2023-11-20 10:25:00,39.72,39.74,39.71,39.73,536290.0,37.6967,37.7157,37.6872,37.7062,536290.0
2023-11-20 10:30:00,39.73,39.75,39.7,39.74,219086.0,37.7062,37.7252,37.6777,37.7157,219086.0
2023-11-20 10:35:00,39.73,39.75,39.72,39.74,211772.0,37.7062,37.7252,37.6967,37.7157,211772.0
2023-11-20 10:40:00,39.75,39.75,39.74,39.75,90418.0,37.7252,37.7252,37.7157,37.7252,90418.0
2023-11-20 10:45:00,39.75,39.79,39.74,39.79,504709.0,37.7252,37.7632,37.7157,37.7632,504709.0
2023-11-20 10:50:00,39.79,39.81,39.78,39.8,513762.0,37.7632,37.7821,37.7537,37.7726,513762.0
2023-11-20 10:55:00,39.8,39.82,39.79,39.82,232523.0,37.7726,37.7916,37.7632,37.7916,232523.0
2023-11-20 11:00:00,39.82,39.82,39.79,39.82,358153.0,37.7916,37.7916,37.7632,37.7916,358153.0
2023-11-20 11:05:00,39.82,39.82,39.8,39.8,75904.0,37.7916,37.7916,37.7726,37.7726,75904.0
2023-11-20 11:10:00,39.8,39.83,39.8,39.83,457731.0,37.7726,37.8011,37.7726,37.8011,457731.0
2023-11-20 11:15:00,39.83,39.83,39.81,39.83,206187.0,37.8011,37.8011,37.7821,37.8011,206187.0
2023-11-20 11:20:00,39.82,39.83,39.81,39.83,177607.0,37.7916,37.8011,37.7821,37.8011,177607.0
2023-11-20 11:25:00,39.83,39.84,39.81,39.83,250794.0,37.8011,37.8106,37.7821,37.8011,250794.0
2023-11-20 11:30:00,39.83,39.84,39.81,39.84,242322.0,37.8011,37.8106,37.7821,37.8106,242322.0
2023-11-20 11:35:00,39.84,39.84,39.78,39.79,506302.0,37.8106,37.8106,37.7537,37.7632,506302.0
2023-11-20 11:40:00,39.79,39.83,39.78,39.83,391552.0,37.7632,37.8011,37.7537,37.8011,391552.0
2023-11-20 11:45:00,39.83,39.83,39.8,39.82,229863.0,37.8011,37.8011,37.7726,37.7916,229863.0
2023-11-20 11:50:00,39.82,39.83,39.81,39.83,118278.0,37.7916,37.8011,37.7821,37.8011,118278.0
2023-11-20 11:55:00,39.83,39.84,39.81,39.82,238269.0,37.8011,37.8106,37.7821,37.7916,238269.0
2023-11-20 12:00:00,39.82,39.84,39.81,39.84,229266.0,37.7916,37.8106,37.7821,37.8106,229266.0
2023-11-20 12:05:00,39.84,39.85,39.81,39.82,273242.0,37.8106,37.8201,37.7821,37.7916,273242.0
2023-11-20 12:10:00,39.82,39.83,39.81,39.83,169558.0,37.7916,37.8011,37.7821,37.8011,169558.0
2023-11-20 12:15:00,39.83,39.83,39.82,39.83,131246.0,37.8011,37.8011,37.7916,37.8011,131246.0
2023-11-20 12:20:00,39.83,39.83,39.81,39.83,118399.0,37.8011,37.8011,37.7821,37.8011,118399.0
2023-11-20 12:25:00,39.83,39.83,39.8,39.8,127928.0,37.8011,37.8011,37.7726,37.7726,127928.0
2023-11-20 12:30:00,39.8,39.81,39.8,39.8,181199.0,37.7726,37.7821,37.7726,37.7726,181199.0
2023-11-20 12:35:00,39.8,39.81,39.8,39.8,52582.0,37.7726,37.7821,37.7726,37.7726,52582.0
2023-11-20 12:40:00,39.8,39.81,39.77,39.78,268699.0,37.7726,37.7821,37.7442,37.7537,268699.0
2023-11-20 12:45:00,39.78,39.79,39.77,39.79,102382.0,37.7537,37.7632,37.7442,37.7632,102382.0
2023-11-20 12:50:00,39.79,39.79,39.78,39.79,140612.0,37.7632,37.7632,37.7537,37.7632,140612.0
2023-11-20 12:55:00,39.79,39.8,39.78,39.8,141289.0,37.7632,37.7726,37.7537,37.7726,141289.0
2023-11-20 13:00:00,39.8,39.9,39.79,39.88,731197.0,37.7726,37.8675,37.7632,37.8486,731197.0
2023-11-20 13:05:00,39.87,39.88,39.83,39.86,825487.0,37.8391,37.8486,37.8011,37.8296,825487.0
2023-11-20 13:10:00,39.87,39.88,39.85,39.86,328311.0,37.8391,37.8486,37.8201,37.8296,328311.0
2023-11-20 13:15:00,39.86,39.88,39.84,39.87,299549.0,37.8296,37.8486,37.8106,37.8391,299549.0
2023-11-20 13:20:00,39.87,39.89,39.87,39.89,175989.0,37.8391,37.8581,37.8391,37.8581,175989.0
2023-11-20 13:25:00,39.88,39.9,39.88,39.9,105552.0,37.8486,37.8675,37.8486,37.8675,105552.0
2023-11-20 13:30:00,39.9,39.9,39.87,39.89,139683.0,37.8675,37.8675,37.8391,37.8581,139683.0
2023-11-20 13:35:00,39.89,39.89,39.87,39.88,273797.0,37.8581,37.8581,37.8391,37.8486,273797.0
2023-11-20 13:40:00,39.88,39.89,39.87,39.89,47552.0,37.8486,37.8581,37.8391,37.8581,47552.0
2023-11-20 13:45:00,39.88,39.89,39.88,39.89,66752.0,37.8486,37.8581,37.8486,37.8581,66752.0
2023-11-20 13:50:00,39.88,39.89,39.86,39.87,446707.0,37.8486,37.8581,37.8296,37.8391,446707.0
2023-11-20 13:55:00,39.87,39.89,39.86,39.87,332943.0,37.8391,37.8581,37.8296,37.8391,332943.0
2023-11-20 14:00:00,39.87,39.87,39.86,39.86,41704.0,37.8391,37.8391,37.8296,37.8296,41704.0
2023-11-20 14:05:00,39.86,39.87,39.85,39.86,60444.0,37.8296,37.8391,37.8201,37.8296,60444.0
2023-11-20 14:10:00,39.85,39.88,39.85,39.88,317103.0,37.8201,37.8486,37.8201,37.8486,317103.0
2023-11-20 14:15:00,39.88,39.88,39.87,39.88,334180.0,37.8486,37.8486,37.8391,37.8486,334180.0
2023-11-20 14:20:00,39.88,39.88,39.86,39.88,169119.0,37.8486,37.8486,37.8296,37.8486,169119.0
2023-11-20 14:25:00,39.88,39.89,39.87,39.89,356358.0,37.8486,37.8581,37.8391,37.8581,356358.0
2023-11-20 14:30:00,39.89,39.89,39.87,39.88,237676.0,37.8581,37.8581,37.8391,37.8486,237676.0
2023-11-20 14:35:00,39.88,39.89,39.87,39.89,516924.0,37.8486,37.8581,37.8391,37.8581,516924.0
2023-11-20 14:40:00,39.89,39.91,39.88,39.91,303390.0,37.8581,37.877,37.8486,37.877,303390.0
2023-11-20 14:45:00,39.91,39.92,39.9,39.91,334903.0,37.877,37.8865,37.8675,37.877,334903.0
2023-11-20 14:50:00,39.91,39.92,39.9,39.91,128674.0,37.877,37.8865,37.8675,37.877,128674.0
2023-11-20 14:55:00,39.92,39.92,39.91,39.92,85937.0,37.8865,37.8865,37.877,37.8865,85937.0
2023-11-20 15:00:00,39.91,39.92,39.91,39.91,418857.0,37.877,37.8865,37.877,37.877,418857.0
2023-11-20 15:05:00,39.91,39.92,39.9,39.91,158937.0,37.877,37.8865,37.8675,37.877,158937.0
2023-11-20 15:10:00,39.91,39.92,39.9,39.92,537113.0,37.877,37.8865,37.8675,37.8865,537113.0
2023-11-20 15:15:00,39.92,39.92,39.91,39.91,175024.0,37.8865,37.8865,37.877,37.877,175024.0
2023-11-20 15:20:00,39.91,39.92,39.88,39.88,326952.0,37.877,37.8865,37.8486,37.8486,326952.0
2023-11-20 15:25:00,39.88,39.9,39.88,39.9,169931.0,37.8486,37.8675,37.8486,37.8675,169931.0
2023-11-20 15:30:00,39.9,39.9,39.89,39.9,245405.0,37.8675,37.8675,37.8581,37.8675,245405.0
2023-11-20 15:35:00,39.9,39.92,39.89,39.91,536492.0,37.8675,37.8865,37.8581,37.877,536492.0
2023-11-20 15:40:00,39.92,39.92,39.91,39.91,293728.0,37.8865,37.8865,37.877,37.877,293728.0
2023-11-20 15:45:00,39.91,39.91,39.89,39.9,589944.0,37.877,37.877,37.8581,37.8675,589944.0
2023-11-20 15:50:00,39.9,39.9,39.87,39.87,1358348.0,37.8675,37.8675,37.8391,37.8391,1358348.0
2023-11-20 15:55:00,39.87,39.88,39.85,39.88,2874780.0,37.8391,37.8486,37.8201,37.8486,2874780.0
2023-11-21 09:30:00,39.75,39.79,39.71,39.79,595177.0,37.7252,37.7632,37.6872,37.7632,595177.0
2023-11-21 09:35:00,39.79,39.81,39.75,39.79,578556.0,37.7632,37.7821,37.7252,37.7632,578556.0
2023-11-21 09:40:00,39.79,39.83,39.78,39.8,398540.0,37.7632,37.8011,37.7537,37.7726,398540.0
2023-11-21 09:45:00,39.8,39.8,39.75,39.78,297086.0,37.7726,37.7726,37.7252,37.7537,297086.0
2023-11-21 09:50:00,39.77,39.81,39.76,39.8,104306.0,37.7442,37.7821,37.7347,37.7726,104306.0
2023-11-21 09:55:00,39.8,39.81,39.71,39.72,348990.0,37.7726,37.7821,37.6872,37.6967,348990.0
2023-11-21 10:00:00,39.72,39.76,39.7,39.71,189252.0,37.6967,37.7347,37.6777,37.6872,189252.0
2023-11-21 10:05:00,39.71,39.71,39.67,39.7,224920.0,37.6872,37.6872,37.6493,37.6777,224920.0
2023-11-21 10:10:00,39.71,39.72,39.66,39.67,301992.0,37.6872,37.6967,37.6398,37.6493,301992.0
2023-11-21 10:15:00,39.67,39.69,39.65,39.68,171216.0,37.6493,37.6682,37.6303,37.6588,171216.0
2023-11-21 10:20:00,39.68,39.68,39.61,39.61,190458.0,37.6588,37.6588,37.5923,37.5923,190458.0
2023-11-21 10:25:00,39.6,39.62,39.55,39.56,235426.0,37.5828,37.6018,37.5354,37.5449,235426.0
2023-11-21 10:30:00,39.56,39.59,39.55,39.57,261849.0,37.5449,37.5733,37.5354,37.5544,261849.0
2023-11-21 10:35:00,39.57,39.61,39.56,39.57,179895.0,37.5544,37.5923,37.5449,37.5544,179895.0
2023-11-21 10:40:00,39.57,39.64,39.56,39.64,170760.0,37.5544,37.6208,37.5449,37.6208,170760.0
2023-11-21 10:45:00,39.64,39.65,39.63,39.65,158782.0,37.6208,37.6303,37.6113,37.6303,158782.0
2023-11-21 10:50:00,39.65,39.66,39.63,39.65,227679.0,37.6303,37.6398,37.6113,37.6303,227679.0
2023-11-21 10:55:00,39.65,39.65,39.62,39.65,409221.0,37.6303,37.6303,37.6018,37.6303,409221.0
2023-11-21 11:00:00,39.64,39.67,39.63,39.66,119299.0,37.6208,37.6493,37.6113,37.6398,119299.0
2023-11-21 11:05:00,39.66,39.67,39.63,39.66,156941.0,37.6398,37.6493,37.6113,37.6398,156941.0
2023-11-21 11:10:00,39.66,39.66,39.63,39.64,185028.0,37.6398,37.6398,37.6113,37.6208,185028.0
2023-11-21 11:15:00,39.64,39.65,39.6,39.62,452896.0,37.6208,37.6303,37.5828,37.6018,452896.0
2023-11-21 11:20:00,39.62,39.63,39.6,39.62,58803.0,37.6018,37.6113,37.5828,37.6018,58803.0
2023-11-21 11:25:00,39.62,39.62,39.6,39.61,90021.0,37.6018,37.6018,37.5828,37.5923,90021.0
2023-11-21 11:30:00,39.61,39.62,39.58,39.61,394825.0,37.5923,37.6018,37.5638,37.5923,394825.0
2023-11-21 11:35:00,39.61,39.62,39.6,39.61,84885.0,37.5923,37.6018,37.5828,37.5923,84885.0
2023-11-21 11:40:00,39.62,39.62,39.59,39.62,173646.0,37.6018,37.6018,37.5733,37.6018,173646.0
2023-11-21 11:45:00,39.62,39.63,39.61,39.62,194521.0,37.6018,37.6113,37.5923,37.6018,194521.0
2023-11-21 11:50:00,39.63,39.63,39.61,39.63,85271.0,37.6113,37.6113,37.5923,37.6113,85271.0
2023-11-21 11:55:00,39.63,39.64,39.6,39.6,214818.0,37.6113,37.6208,37.5828,37.5828,214818.0
2023-11-21 12:00:00,39.61,39.61,39.57,39.59,151419.0,37.5923,37.5923,37.5544,37.5733,151419.0
2023-11-21 12:05:00,39.6,39.6,39.58,39.59,67981.0,37.5828,37.5828,37.5638,37.5733,67981.0
2023-11-21 12:10:00,39.59,39.61,39.59,39.6,52218.0,37.5733,37.5923,37.5733,37.5828,52218.0
2023-11-21 12:15:00,39.59,39.61,39.59,39.6,336191.0,37.5733,37.5923,37.5733,37.5828,336191.0
2023-11-21 12:20:00,39.59,39.62,39.59,39.62,175576.0,37.5733,37.6018,37.5733,37.6018,175576.0
2023-11-21 12:25:00,39.62,39.63,39.61,39.63,122466.0,37.6018,37.6113,37.5923,37.6113,122466.0
2023-11-21 12:30:00,39.63,39.64,39.62,39.63,83104.0,37.6113,37.6208,37.6018,37.6113,83104.0
2023-11-21 12:35:00,39.63,39.63,39.61,39.62,92575.0,37.6113,37.6113,37.5923,37.6018,92575.0
2023-11-21 12:40:00,39.62,39.63,39.61,39.61,65490.0,37.6018,37.6113,37.5923,37.5923,65490.0
2023-11-21 12:45:00,39.62,39.63,39.61,39.63,50798.0,37.6018,37.6113,37.5923,37.6113,50798.0
2023-11-21 12:50:00,39.64,39.65,39.63,39.64,49761.0,37.6208,37.6303,37.6113,37.6208,49761.0
2023-11-21 12:55:00,39.64,39.65,39.63,39.65,29818.0,37.6208,37.6303,37.6113,37.6303,29818.0
2023-11-21 13:00:00,39.64,39.65,39.59,39.59,56853.0,37.6208,37.6303,37.5733,37.5733,56853.0
2023-11-21 13:05:00,39.6,39.6,39.59,39.59,180124.0,37.5828,37.5828,37.5733,37.5733,180124.0
2023-11-21 13:10:00,39.59,39.6,39.56,39.56,155335.0,37.5733,37.5828,37.5449,37.5449,155335.0
2023-11-21 13:15:00,39.56,39.57,39.55,39.57,80707.0,37.5449,37.5544,37.5354,37.5544,80707.0
2023-11-21 13:20:00,39.56,39.57,39.52,39.52,354118.0,37.5449,37.5544,37.5069,37.5069,354118.0
2023-11-21 13:25:00,39.52,39.55,39.52,39.55,102407.0,37.5069,37.5354,37.5069,37.5354,102407.0
2023-11-21 13:30:00,39.55,39.57,39.54,39.57,88650.0,37.5354,37.5544,37.5259,37.5544,88650.0
2023-11-21 13:35:00,39.56,39.57,39.55,39.57,113126.0,37.5449,37.5544,37.5354,37.5544,113126.0
2023-11-21 13:40:00,39.57,39.58,39.56,39.57,48206.0,37.5544,37.5638,37.5449,37.5544,48206.0
2023-11-21 13:45:00,39.57,39.58,39.56,39.57,47527.0,37.5544,37.5638,37.5449,37.5544,47527.0
2023-11-21 13:50:00,39.58,39.58,39.56,39.58,23118.0,37.5638,37.5638,37.5449,37.5638,23118.0
2023-11-21 13:55:00,39.58,39.59,39.56,39.57,110434.0,37.5638,37.5733,37.5449,37.5544,110434.0
2023-11-21 14:00:00,39.57,39.62,39.55,39.6,137796.0,37.5544,37.6018,37.5354,37.5828,137796.0
2023-11-21 14:05:00,39.6,39.6,39.53,39.54,56975.0,37.5828,37.5828,37.5164,37.5259,56975.0
2023-11-21 14:10:00,39.55,39.59,39.54,39.59,115739.0,37.5354,37.5733,37.5259,37.5733,115739.0
2023-11-21 14:15:00,39.59,39.6,39.56,39.57,89109.0,37.5733,37.5828,37.5449,37.5544,89109.0
2023-11-21 14:20:00,39.57,39.58,39.56,39.58,44781.0,37.5544,37.5638,37.5449,37.5638,44781.0
2023-11-21 14:25:00,39.57,39.6,39.56,39.59,59406.0,37.5544,37.5828,37.5449,37.5733,59406.0
2023-11-21 14:30:00,39.59,39.6,39.57,39.59,37024.0,37.5733,37.5828,37.5544,37.5733,37024.0
2023-11-21 14:35:00,39.58,39.59,39.56,39.58,35265.0,37.5638,37.5733,37.5449,37.5638,35265.0
2023-11-21 14:40:00,39.57,39.59,39.56,39.58,106966.0,37.5544,37.5733,37.5449,37.5638,106966.0
2023-11-21 14:45:00,39.58,39.59,39.57,39.58,153820.0,37.5638,37.5733,37.5544,37.5638,153820.0
2023-11-21 14:50:00,39.58,39.58,39.56,39.57,25119.0,37.5638,37.5638,37.5449,37.5544,25119.0
2023-11-21 14:55:00,39.57,39.59,39.56,39.58,40198.0,37.5544,37.5733,37.5449,37.5638,40198.0
2023-11-21 15:00:00,39.58,39.6,39.58,39.59,162249.0,37.5638,37.5828,37.5638,37.5733,162249.0
2023-11-21 15:05:00,39.6,39.6,39.56,39.57,45891.0,37.5828,37.5828,37.5449,37.5544,45891.0
2023-11-21 15:10:00,39.57,39.59,39.57,39.58,280675.0,37.5544,37.5733,37.5544,37.5638,280675.0
2023-11-21 15:15:00,39.58,39.59,39.57,39.58,174969.0,37.5638,37.5733,37.5544,37.5638,174969.0
2023-11-21 15:20:00,39.58,39.59,39.57,39.58,115504.0,37.5638,37.5733,37.5544,37.5638,115504.0
2023-11-21 15:25:00,39.58,39.6,39.57,39.6,213949.0,37.5638,37.5828,37.5544,37.5828,213949.0
2023-11-21 15:30:00,39.6,39.6,39.58,39.58,88571.0,37.5828,37.5828,37.5638,37.5638,88571.0
2023-11-21 15:35:00,39.59,39.59,39.57,39.58,163582.0,37.5733,37.5733,37.5544,37.5638,163582.0
2023-11-21 15:40:00,39.58,39.59,39.57,39.58,192051.0,37.5638,37.5733,37.5544,37.5638,192051.0
2023-11-21 15:45:00,39.58,39.59,39.57,39.59,331800.0,37.5638,37.5733,37.5544,37.5733,331800.0
2023-11-21 15:50:00,39.58,39.59,39.58,39.58,856925.0,37.5638,37.5733,37.5638,37.5638,856925.0
2023-11-21 15:55:00,39.59,39.6,39.57,39.59,1432302.0,37.5733,37.5828,37.5544,37.5733,1432302.0
2023-11-22 09:30:00,39.55,39.61,39.52,39.55,896123.0,37.5354,37.5923,37.5069,37.5354,896123.0
2023-11-22 09:35:00,39.55,39.64,39.54,39.63,494126.0,37.5354,37.6208,37.5259,37.6113,494126.0
2023-11-22 09:40:00,39.62,39.62,39.58,39.59,629193.0,37.6018,37.6018,37.5638,37.5733,629193.0
2023-11-22 09:45:00,39.59,39.6,39.49,39.52,309507.0,37.5733,37.5828,37.4784,37.5069,309507.0
2023-11-22 09:50:00,39.52,39.53,39.45,39.47,256157.0,37.5069,37.5164,37.4405,37.4595,256157.0
2023-11-22 09:55:00,39.47,39.48,39.43,39.47,285256.0,37.4595,37.4689,37.4215,37.4595,285256.0
2023-11-22 10:00:00,39.46,39.47,39.38,39.41,504102.0,37.45,37.4595,37.374,37.4025,504102.0
2023-11-22 10:05:00,39.4,39.44,39.39,39.4,282380.0,37.393,37.431,37.3835,37.393,282380.0
2023-11-22 10:10:00,39.4,39.42,39.39,39.42,201671.0,37.393,37.412,37.3835,37.412,201671.0
2023-11-22 10:15:00,39.42,39.43,39.38,39.41,189313.0,37.412,37.4215,37.374,37.4025,189313.0
2023-11-22 10:20:00,39.41,39.47,39.4,39.47,319699.0,37.4025,37.4595,37.393,37.4595,319699.0
2023-11-22 10:25:00,39.48,39.48,39.43,39.47,147429.0,37.4689,37.4689,37.4215,37.4595,147429.0
2023-11-22 10:30:00,39.48,39.49,39.46,39.48,176669.0,37.4689,37.4784,37.45,37.4689,176669.0
2023-11-22 10:35:00,39.48,39.51,39.46,39.47,154419.0,37.4689,37.4974,37.45,37.4595,154419.0
2023-11-22 10:40:00,39.48,39.52,39.47,39.51,192384.0,37.4689,37.5069,37.4595,37.4974,192384.0
2023-11-22 10:45:00,39.51,39.51,39.48,39.48,95146.0,37.4974,37.4974,37.4689,37.4689,95146.0
2023-11-22 10:50:00,39.48,39.49,39.43,39.45,290746.0,37.4689,37.4784,37.4215,37.4405,290746.0
2023-11-22 10:55:00,39.45,39.48,39.44,39.47,129102.0,37.4405,37.4689,37.431,37.4595,129102.0
2023-11-22 11:00:00,39.47,39.5,39.46,39.49,73569.0,37.4595,37.4879,37.45,37.4784,73569.0
2023-11-22 11:05:00,39.49,39.49,39.46,39.48,60684.0,37.4784,37.4784,37.45,37.4689,60684.0
2023-11-22 11:10:00,39.48,39.51,39.46,39.51,126389.0,37.4689,37.4974,37.45,37.4974,126389.0
2023-11-22 11:15:00,39.5,39.51,39.47,39.48,315212.0,37.4879,37.4974,37.4595,37.4689,315212.0
2023-11-22 11:20:00,39.48,39.5,39.47,39.5,100261.0,37.4689,37.4879,37.4595,37.4879,100261.0
2023-11-22 11:25:00,39.5,39.51,39.47,39.5,63143.0,37.4879,37.4974,37.4595,37.4879,63143.0
2023-11-22 11:30:00,39.5,39.53,39.49,39.52,260932.0,37.4879,37.5164,37.4784,37.5069,260932.0
2023-11-22 11:35:00,39.52,39.52,39.5,39.5,46753.0,37.5069,37.5069,37.4879,37.4879,46753.0
2023-11-22 11:40:00,39.51,39.53,39.5,39.52,125435.0,37.4974,37.5164,37.4879,37.5069,125435.0
2023-11-22 11:45:00,39.52,39.53,39.5,39.51,190254.0,37.5069,37.5164,37.4879,37.4974,190254.0
2023-11-22 11:50:00,39.51,39.51,39.47,39.48,488815.0,37.4974,37.4974,37.4595,37.4689,488815.0
2023-11-22 11:55:00,39.48,39.51,39.47,39.51,196091.0,37.4689,37.4974,37.4595,37.4974,196091.0
2023-11-22 12:00:00,39.51,39.51,39.48,39.5,282518.0,37.4974,37.4974,37.4689,37.4879,282518.0
2023-11-22 12:05:00,39.5,39.51,39.49,39.5,299143.0,37.4879,37.4974,37.4784,37.4879,299143.0
2023-11-22 12:10:00,39.5,39.5,39.46,39.47,273090.0,37.4879,37.4879,37.45,37.4595,273090.0
2023-11-22 12:15:00,39.47,39.48,39.46,39.48,163568.0,37.4595,37.4689,37.45,37.4689,163568.0
2023-11-22 12:20:00,39.48,39.49,39.47,39.49,151879.0,37.4689,37.4784,37.4595,37.4784,151879.0
2023-11-22 12:25:00,39.48,39.51,39.48,39.48,118662.0,37.4689,37.4974,37.4689,37.4689,118662.0
2023-11-22 12:30:00,39.48,39.49,39.45,39.47,189007.0,37.4689,37.4784,37.4405,37.4595,189007.0
2023-11-22 12:35:00,39.48,39.48,39.45,39.46,339112.0,37.4689,37.4689,37.4405,37.45,339112.0
2023-11-22 12:40:00,39.46,39.46,39.43,39.43,107463.0,37.45,37.45,37.4215,37.4215,107463.0
2023-11-22 12:45:00,39.44,39.45,39.42,39.42,355803.0,37.431,37.4405,37.412,37.412,355803.0
2023-11-22 12:50:00,39.43,39.46,39.42,39.45,295776.0,37.4215,37.45,37.412,37.4405,295776.0
2023-11-22 12:55:00,39.45,39.47,39.44,39.47,424937.0,37.4405,37.4595,37.431,37.4595,424937.0
2023-11-22 13:00:00,39.46,39.48,39.46,39.46,190342.0,37.45,37.4689,37.45,37.45,190342.0
2023-11-22 13:05:00,39.47,39.49,39.46,39.49,399708.0,37.4595,37.4784,37.45,37.4784,399708.0
2023-11-22 13:10:00,39.49,39.52,39.48,39.52,45970.0,37.4784,37.5069,37.4689,37.5069,45970.0
2023-11-22 13:15:00,39.52,39.52,39.47,39.48,154393.0,37.5069,37.5069,37.4595,37.4689,154393.0
2023-11-22 13:20:00,39.48,39.51,39.47,39.51,71460.0,37.4689,37.4974,37.4595,37.4974,71460.0
2023-11-22 13:25:00,39.51,39.51,39.49,39.5,53255.0,37.4974,37.4974,37.4784,37.4879,53255.0
2023-11-22 13:30:00,39.5,39.51,39.48,39.48,98663.0,37.4879,37.4974,37.4689,37.4689,98663.0
2023-11-22 13:35:00,39.49,39.5,39.47,39.48,133124.0,37.4784,37.4879,37.4595,37.4689,133124.0
2023-11-22 13:40:00,39.48,39.49,39.47,39.48,26315.0,37.4689,37.4784,37.4595,37.4689,26315.0
2023-11-22 13:45:00,39.48,39.49,39.47,39.48,25020.0,37.4689,37.4784,37.4595,37.4689,25020.0
2023-11-22 13:50:00,39.48,39.49,39.47,39.47,83650.0,37.4689,37.4784,37.4595,37.4595,83650.0
2023-11-22 13:55:00,39.48,39.5,39.47,39.48,112582.0,37.4689,37.4879,37.4595,37.4689,112582.0
2023-11-22 14:00:00,39.49,39.5,39.48,39.48,70004.0,37.4784,37.4879,37.4689,37.4689,70004.0
2023-11-22 14:05:00,39.48,39.49,39.47,39.48,111002.0,37.4689,37.4784,37.4595,37.4689,111002.0
2023-11-22 14:10:00,39.48,39.48,39.46,39.47,74096.0,37.4689,37.4689,37.45,37.4595,74096.0
2023-11-22 14:15:00,39.46,39.49,39.46,39.48,159075.0,37.45,37.4784,37.45,37.4689,159075.0
2023-11-22 14:20:00,39.48,39.48,39.46,39.47,23007.0,37.4689,37.4689,37.45,37.4595,23007.0
2023-11-22 14:25:00,39.47,39.48,39.46,39.48,85443.0,37.4595,37.4689,37.45,37.4689,85443.0
2023-11-22 14:30:00,39.47,39.48,39.45,39.45,127355.0,37.4595,37.4689,37.4405,37.4405,127355.0
2023-11-22 14:35:00,39.46,39.46,39.41,39.41,345662.0,37.45,37.45,37.4025,37.4025,345662.0
2023-11-22 14:40:00,39.41,39.44,39.4,39.43,214347.0,37.4025,37.431,37.393,37.4215,214347.0
2023-11-22 14:45:00,39.43,39.44,39.42,39.44,162881.0,37.4215,37.431,37.412,37.431,162881.0
2023-11-22 14:50:00,39.44,39.45,39.43,39.45,143880.0,37.431,37.4405,37.4215,37.4405,143880.0
2023-11-22 14:55:00,39.45,39.47,39.45,39.46,642897.0,37.4405,37.4595,37.4405,37.45,642897.0
2023-11-22 15:00:00,39.47,39.48,39.46,39.48,154742.0,37.4595,37.4689,37.45,37.4689,154742.0
2023-11-22 15:05:00,39.48,39.48,39.46,39.48,473018.0,37.4689,37.4689,37.45,37.4689,473018.0
2023-11-22 15:10:00,39.48,39.48,39.47,39.48,166638.0,37.4689,37.4689,37.4595,37.4689,166638.0
2023-11-22 15:15:00,39.48,39.49,39.47,39.48,95088.0,37.4689,37.4784,37.4595,37.4689,95088.0
2023-11-22 15:20:00,39.48,39.49,39.47,39.48,144725.0,37.4689,37.4784,37.4595,37.4689,144725.0
2023-11-22 15:25:00,39.48,39.49,39.48,39.49,73514.0,37.4689,37.4784,37.4689,37.4784,73514.0
2023-11-22 15:30:00,39.48,39.49,39.48,39.49,112711.0,37.4689,37.4784,37.4689,37.4784,112711.0
2023-11-22 15:35:00,39.48,39.49,39.48,39.48,58955.0,37.4689,37.4784,37.4689,37.4689,58955.0
2023-11-22 15:40:00,39.48,39.49,39.47,39.48,284758.0,37.4689,37.4784,37.4595,37.4689,284758.0
2023-11-22 15:45:00,39.48,39.5,39.47,39.48,259070.0,37.4689,37.4879,37.4595,37.4689,259070.0
2023-11-22 15:50:00,39.49,39.5,39.48,39.5,312101.0,37.4784,37.4879,37.4689,37.4879,312101.0
2023-11-22 15:55:00,39.5,39.53,39.49,39.52,801754.0,37.4879,37.5164,37.4784,37.5069,801754.0
2023-11-24 09:30:00,39.35,39.44,39.33,39.41,725214.0,37.3456,37.431,37.3266,37.4025,725214.0
2023-11-24 09:35:00,39.42,39.44,39.4,39.44,204764.0,37.412,37.431,37.393,37.431,204764.0
2023-11-24 09:40:00,39.43,39.48,39.43,39.48,216246.0,37.4215,37.4689,37.4215,37.4689,216246.0
2023-11-24 09:45:00,39.48,39.49,39.43,39.46,607959.0,37.4689,37.4784,37.4215,37.45,607959.0
2023-11-24 09:50:00,39.46,39.5,39.45,39.47,376824.0,37.45,37.4879,37.4405,37.4595,376824.0
2023-11-24 09:55:00,39.48,39.5,39.46,39.48,138250.0,37.4689,37.4879,37.45,37.4689,138250.0
2023-11-24 10:00:00,39.48,39.56,39.47,39.56,425384.0,37.4689,37.5449,37.4595,37.5449,425384.0
2023-11-24 10:05:00,39.56,39.57,39.53,39.54,280829.0,37.5449,37.5544,37.5164,37.5259,280829.0
2023-11-24 10:10:00,39.55,39.55,39.52,39.53,166153.0,37.5354,37.5354,37.5069,37.5164,166153.0
2023-11-24 10:15:00,39.53,39.56,39.52,39.52,194241.0,37.5164,37.5449,37.5069,37.5069,194241.0
2023-11-24 10:20:00,39.53,39.54,39.5,39.52,361565.0,37.5164,37.5259,37.4879,37.5069,361565.0
2023-11-24 10:25:00,39.52,39.53,39.51,39.52,217908.0,37.5069,37.5164,37.4974,37.5069,217908.0
2023-11-24 10:30:00,39.52,39.53,39.51,39.53,80470.0,37.5069,37.5164,37.4974,37.5164,80470.0
2023-11-24 10:35:00,39.52,39.54,39.52,39.54,159635.0,37.5069,37.5259,37.5069,37.5259,159635.0
2023-11-24 10:40:00,39.53,39.54,39.52,39.53,77697.0,37.5164,37.5259,37.5069,37.5164,77697.0
2023-11-24 10:45:00,39.53,39.53,39.51,39.53,181321.0,37.5164,37.5164,37.4974,37.5164,181321.0
2023-11-24 10:50:00,39.53,39.53,39.49,39.51,186307.0,37.5164,37.5164,37.4784,37.4974,186307.0
2023-11-24 10:55:00,39.51,39.52,39.49,39.52,41429.0,37.4974,37.5069,37.4784,37.5069,41429.0
2023-11-24 11:00:00,39.52,39.52,39.5,39.52,106699.0,37.5069,37.5069,37.4879,37.5069,106699.0
2023-11-24 11:05:00,39.52,39.53,39.51,39.52,109442.0,37.5069,37.5164,37.4974,37.5069,109442.0
2023-11-24 11:10:00,39.52,39.53,39.51,39.52,186457.0,37.5069,37.5164,37.4974,37.5069,186457.0
2023-11-24 11:15:00,39.53,39.54,39.51,39.52,113962.0,37.5164,37.5259,37.4974,37.5069,113962.0
2023-11-24 11:20:00,39.52,39.53,39.51,39.53,54384.0,37.5069,37.5164,37.4974,37.5164,54384.0
2023-11-24 11:25:00,39.53,39.53,39.5,39.51,208918.0,37.5164,37.5164,37.4879,37.4974,208918.0
2023-11-24 11:30:00,39.51,39.52,39.49,39.49,114656.0,37.4974,37.5069,37.4784,37.4784,114656.0
2023-11-24 11:35:00,39.49,39.51,39.49,39.5,45462.0,37.4784,37.4974,37.4784,37.4879,45462.0
2023-11-24 11:40:00,39.5,39.51,39.49,39.5,86785.0,37.4879,37.4974,37.4784,37.4879,86785.0
2023-11-24 11:45:00,39.51,39.52,39.5,39.51,68189.0,37.4974,37.5069,37.4879,37.4974,68189.0
2023-11-24 11:50:00,39.51,39.52,39.5,39.51,100199.0,37.4974,37.5069,37.4879,37.4974,100199.0
2023-11-24 11:55:00,39.51,39.52,39.5,39.5,91019.0,37.4974,37.5069,37.4879,37.4879,91019.0
2023-11-24 12:00:00,39.5,39.52,39.5,39.51,78410.0,37.4879,37.5069,37.4879,37.4974,78410.0
2023-11-24 12:05:00,39.51,39.51,39.49,39.5,64450.0,37.4974,37.4974,37.4784,37.4879,64450.0
2023-11-24 12:10:00,39.5,39.52,39.49,39.52,137836.0,37.4879,37.5069,37.4784,37.5069,137836.0
2023-11-24 12:15:00,39.51,39.52,39.51,39.52,6273.0,37.4974,37.5069,37.4974,37.5069,6273.0
2023-11-24 12:20:00,39.52,39.52,39.5,39.52,86315.0,37.5069,37.5069,37.4879,37.5069,86315.0
2023-11-24 12:25:00,39.52,39.53,39.52,39.52,104927.0,37.5069,37.5164,37.5069,37.5069,104927.0
2023-11-24 12:30:00,39.52,39.53,39.52,39.53,191391.0,37.5069,37.5164,37.5069,37.5164,191391.0
2023-11-24 12:35:00,39.53,39.54,39.52,39.54,100920.0,37.5164,37.5259,37.5069,37.5259,100920.0
2023-11-24 12:40:00,39.54,39.54,39.51,39.52,361621.0,37.5259,37.5259,37.4974,37.5069,361621.0
2023-11-24 12:45:00,39.52,39.52,39.51,39.52,385487.0,37.5069,37.5069,37.4974,37.5069,385487.0
2023-11-24 12:50:00,39.52,39.52,39.5,39.51,940699.0,37.5069,37.5069,37.4879,37.4974,940699.0
2023-11-24 12:55:00,39.51,39.54,39.51,39.54,963496.0,37.4974,37.5259,37.4974,37.5259,963496.0
2023-11-27 09:30:00,39.37,39.4,39.28,39.33,1065389.0,37.3645,37.393,37.2791,37.3266,1065389.0
2023-11-27 09:35:00,39.33,39.36,39.31,39.34,366811.0,37.3266,37.3551,37.3076,37.3361,366811.0
2023-11-27 09:40:00,39.34,39.35,39.31,39.32,609042.0,37.3361,37.3456,37.3076,37.3171,609042.0
2023-11-27 09:45:00,39.32,39.35,39.3,39.32,85692.0,37.3171,37.3456,37.2981,37.3171,85692.0
2023-11-27 09:50:00,39.31,39.33,39.29,39.32,100097.0,37.3076,37.3266,37.2886,37.3171,100097.0
2023-11-27 09:55:00,39.31,39.33,39.3,39.32,337134.0,37.3076,37.3266,37.2981,37.3171,337134.0
2023-11-27 10:00:00,39.33,39.36,39.31,39.31,756443.0,37.3266,37.3551,37.3076,37.3076,756443.0
2023-11-27 10:05:00,39.31,39.36,39.28,39.36,283554.0,37.3076,37.3551,37.2791,37.3551,283554.0
2023-11-27 10:10:00,39.36,39.38,39.31,39.32,157840.0,37.3551,37.374,37.3076,37.3171,157840.0
2023-11-27 10:15:00,39.33,39.35,39.31,39.31,92584.0,37.3266,37.3456,37.3076,37.3076,92584.0
2023-11-27 10:20:00,39.31,39.34,39.28,39.3,94565.0,37.3076,37.3361,37.2791,37.2981,94565.0
2023-11-27 10:25:00,39.31,39.34,39.29,39.34,163507.0,37.3076,37.3361,37.2886,37.3361,163507.0
2023-11-27 10:30:00,39.34,39.36,39.32,39.34,105026.0,37.3361,37.3551,37.3171,37.3361,105026.0
2023-11-27 10:35:00,39.34,39.36,39.33,39.34,115226.0,37.3361,37.3551,37.3266,37.3361,115226.0
2023-11-27 10:40:00,39.35,39.38,39.34,39.37,86910.0,37.3456,37.374,37.3361,37.3645,86910.0
2023-11-27 10:45:00,39.36,39.36,39.33,39.35,124289.0,37.3551,37.3551,37.3266,37.3456,124289.0
2023-11-27 10:50:00,39.34,39.35,39.31,39.33,83691.0,37.3361,37.3456,37.3076,37.3266,83691.0
2023-11-27 10:55:00,39.33,39.34,39.31,39.32,429660.0,37.3266,37.3361,37.3076,37.3171,429660.0
2023-11-27 11:00:00,39.32,39.32,39.29,39.31,226054.0,37.3171,37.3171,37.2886,37.3076,226054.0
2023-11-27 11:05:00,39.31,39.32,39.27,39.3,66665.0,37.3076,37.3171,37.2696,37.2981,66665.0
2023-11-27 11:10:00,39.3,39.32,39.27,39.29,248711.0,37.2981,37.3171,37.2696,37.2886,248711.0
2023-11-27 11:15:00,39.28,39.3,39.27,39.29,89497.0,37.2791,37.2981,37.2696,37.2886,89497.0
2023-11-27 11:20:00,39.3,39.31,39.29,39.3,46831.0,37.2981,37.3076,37.2886,37.2981,46831.0
2023-11-27 11:25:00,39.3,39.32,39.3,39.32,77404.0,37.2981,37.3171,37.2981,37.3171,77404.0
2023-11-27 11:30:00,39.31,39.32,39.27,39.29,123495.0,37.3076,37.3171,37.2696,37.2886,123495.0
2023-11-27 11:35:00,39.29,39.31,39.28,39.3,170688.0,37.2886,37.3076,37.2791,37.2981,170688.0
2023-11-27 11:40:00,39.3,39.32,39.29,39.31,120232.0,37.2981,37.3171,37.2886,37.3076,120232.0
2023-11-27 11:45:00,39.3,39.33,39.3,39.32,70893.0,37.2981,37.3266,37.2981,37.3171,70893.0
2023-11-27 11:50:00,39.33,39.33,39.31,39.33,63426.0,37.3266,37.3266,37.3076,37.3266,63426.0
2023-11-27 11:55:00,39.33,39.35,39.32,39.34,601005.0,37.3266,37.3456,37.3171,37.3361,601005.0
2023-11-27 12:00:00,39.34,39.35,39.32,39.34,274381.0,37.3361,37.3456,37.3171,37.3361,274381.0
2023-11-27 12:05:00,39.34,39.35,39.33,39.35,84607.0,37.3361,37.3456,37.3266,37.3456,84607.0
2023-11-27 12:10:00,39.34,39.35,39.33,39.34,99752.0,37.3361,37.3456,37.3266,37.3361,99752.0
2023-11-27 12:15:00,39.33,39.35,39.33,39.35,290320.0,37.3266,37.3456,37.3266,37.3456,290320.0
2023-11-27 12:20:00,39.34,39.36,39.34,39.36,54955.0,37.3361,37.3551,37.3361,37.3551,54955.0
2023-11-27 12:25:00,39.36,39.36,39.34,39.35,80660.0,37.3551,37.3551,37.3361,37.3456,80660.0
2023-11-27 12:30:00,39.35,39.36,39.34,39.35,80492.0,37.3456,37.3551,37.3361,37.3456,80492.0
2023-11-27 12:35:00,39.36,39.37,39.35,39.36,78080.0,37.3551,37.3645,37.3456,37.3551,78080.0
2023-11-27 12:40:00,39.37,39.38,39.35,39.37,131688.0,37.3645,37.374,37.3456,37.3645,131688.0
2023-11-27 12:45:00,39.38,39.38,39.36,39.38,166490.0,37.374,37.374,37.3551,37.374,166490.0
2023-11-27 12:50:00,39.38,39.38,39.36,39.37,64626.0,37.374,37.374,37.3551,37.3645,64626.0
2023-11-27 12:55:00,39.37,39.39,39.36,39.38,71854.0,37.3645,37.3835,37.3551,37.374,71854.0
2023-11-27 13:00:00,39.38,39.4,39.36,39.4,168172.0,37.374,37.393,37.3551,37.393,168172.0
2023-11-27 13:05:00,39.4,39.41,39.39,39.41,112247.0,37.393,37.4025,37.3835,37.4025,112247.0
2023-11-27 13:10:00,39.4,39.42,39.4,39.42,146352.0,37.393,37.412,37.393,37.412,146352.0
2023-11-27 13:15:00,39.42,39.42,39.39,39.39,187136.0,37.412,37.412,37.3835,37.3835,187136.0
2023-11-27 13:20:00,39.39,39.39,39.37,39.39,120069.0,37.3835,37.3835,37.3645,37.3835,120069.0
2023-11-27 13:25:00,39.39,39.39,39.37,39.38,71641.0,37.3835,37.3835,37.3645,37.374,71641.0
2023-11-27 13:30:00,39.39,39.4,39.38,39.4,232712.0,37.3835,37.393,37.374,37.393,232712.0
2023-11-27 13:35:00,39.4,39.4,39.38,39.39,38341.0,37.393,37.393,37.374,37.3835,38341.0
2023-11-27 13:40:00,39.39,39.39,39.37,39.39,57237.0,37.3835,37.3835,37.3645,37.3835,57237.0
2023-11-27 13:45:00,39.39,39.4,39.38,39.4,35007.0,37.3835,37.393,37.374,37.393,35007.0
2023-11-27 13:50:00,39.4,39.4,39.39,39.4,39118.0,37.393,37.393,37.3835,37.393,39118.0
2023-11-27 13:55:00,39.4,39.4,39.38,39.4,55385.0,37.393,37.393,37.374,37.393,55385.0
2023-11-27 14:00:00,39.39,39.4,39.39,39.39,28984.0,37.3835,37.393,37.3835,37.3835,28984.0
2023-11-27 14:05:00,39.4,39.4,39.39,39.4,33172.0,37.393,37.393,37.3835,37.393,33172.0
2023-11-27 14:10:00,39.4,39.41,39.39,39.41,34911.0,37.393,37.4025,37.3835,37.4025,34911.0
2023-11-27 14:15:00,39.41,39.41,39.4,39.41,39043.0,37.4025,37.4025,37.393,37.4025,39043.0
2023-11-27 14:20:00,39.41,39.41,39.39,39.41,72708.0,37.4025,37.4025,37.3835,37.4025,72708.0
2023-11-27 14:25:00,39.41,39.41,39.4,39.41,25419.0,37.4025,37.4025,37.393,37.4025,25419.0
2023-11-27 14:30:00,39.41,39.42,39.41,39.41,62878.0,37.4025,37.412,37.4025,37.4025,62878.0
2023-11-27 14:35:00,39.41,39.42,39.4,39.41,56109.0,37.4025,37.412,37.393,37.4025,56109.0
2023-11-27 14:40:00,39.41,39.41,39.38,39.39,270775.0,37.4025,37.4025,37.374,37.3835,270775.0
2023-11-27 14:45:00,39.39,39.4,39.38,39.38,111515.0,37.3835,37.393,37.374,37.374,111515.0
2023-11-27 14:50:00,39.38,39.39,39.38,39.39,59832.0,37.374,37.3835,37.374,37.3835,59832.0
2023-11-27 14:55:00,39.39,39.41,39.38,39.41,184024.0,37.3835,37.4025,37.374,37.4025,184024.0
2023-11-27 15:00:00,39.41,39.42,39.4,39.4,96718.0,37.4025,37.412,37.393,37.393,96718.0
2023-11-27 15:05:00,39.41,39.41,39.4,39.41,88840.0,37.4025,37.4025,37.393,37.4025,88840.0
2023-11-27 15:10:00,39.41,39.41,39.4,39.41,36319.0,37.4025,37.4025,37.393,37.4025,36319.0
2023-11-27 15:15:00,39.4,39.42,39.4,39.42,313657.0,37.393,37.412,37.393,37.412,313657.0
2023-11-27 15:20:00,39.41,39.42,39.41,39.41,90285.0,37.4025,37.412,37.4025,37.4025,90285.0
2023-11-27 15:25:00,39.41,39.42,39.41,39.41,104398.0,37.4025,37.412,37.4025,37.4025,104398.0
2023-11-27 15:30:00,39.41,39.42,39.4,39.4,209973.0,37.4025,37.412,37.393,37.393,209973.0
2023-11-27 15:35:00,39.4,39.41,39.4,39.41,180031.0,37.393,37.4025,37.393,37.4025,180031.0
2023-11-27 15:40:00,39.4,39.41,39.4,39.4,338750.0,37.393,37.4025,37.393,37.393,338750.0
2023-11-27 15:45:00,39.41,39.41,39.37,39.38,1011691.0,37.4025,37.4025,37.3645,37.374,1011691.0
2023-11-27 15:50:00,39.39,39.4,39.38,39.39,687113.0,37.3835,37.393,37.374,37.3835,687113.0
2023-11-27 15:55:00,39.39,39.4,39.38,39.38,1995889.0,37.3835,37.393,37.374,37.374,1995889.0
2023-11-28 09:30:00,39.56,39.62,39.52,39.62,633472.0,37.5449,37.6018,37.5069,37.6018,633472.0
2023-11-28 09:35:00,39.61,39.63,39.58,39.58,439637.0,37.5923,37.6113,37.5638,37.5638,439637.0
2023-11-28 09:40:00,39.59,39.6,39.49,39.52,397700.0,37.5733,37.5828,37.4784,37.5069,397700.0
2023-11-28 09:45:00,39.52,39.58,39.52,39.55,643944.0,37.5069,37.5638,37.5069,37.5354,643944.0
2023-11-28 09:50:00,39.56,39.58,39.53,39.53,457612.0,37.5449,37.5638,37.5164,37.5164,457612.0
2023-11-28 09:55:00,39.53,39.57,39.53,39.55,120590.0,37.5164,37.5544,37.5164,37.5354,120590.0
2023-11-28 10:00:00,39.56,39.59,39.52,39.59,239567.0,37.5449,37.5733,37.5069,37.5733,239567.0
2023-11-28 10:05:00,39.59,39.6,39.55,39.57,205169.0,37.5733,37.5828,37.5354,37.5544,205169.0
2023-11-28 10:10:00,39.57,39.57,39.53,39.54,438848.0,37.5544,37.5544,37.5164,37.5259,438848.0
2023-11-28 10:15:00,39.55,39.59,39.55,39.55,87102.0,37.5354,37.5733,37.5354,37.5354,87102.0
2023-11-28 10:20:00,39.56,39.58,39.55,39.56,158605.0,37.5449,37.5638,37.5354,37.5449,158605.0
2023-11-28 10:25:00,39.57,39.58,39.55,39.57,126947.0,37.5544,37.5638,37.5354,37.5544,126947.0
2023-11-28 10:30:00,39.57,39.59,39.55,39.58,73642.0,37.5544,37.5733,37.5354,37.5638,73642.0
2023-11-28 10:35:00,39.57,39.61,39.54,39.6,162832.0,37.5544,37.5923,37.5259,37.5828,162832.0
2023-11-28 10:40:00,39.61,39.68,39.6,39.67,245223.0,37.5923,37.6588,37.5828,37.6493,245223.0
2023-11-28 10:45:00,39.67,39.69,39.64,39.66,255185.0,37.6493,37.6682,37.6208,37.6398,255185.0
2023-11-28 10:50:00,39.66,39.69,39.65,39.67,256689.0,37.6398,37.6682,37.6303,37.6493,256689.0
2023-11-28 10:55:00,39.67,39.7,39.65,39.69,69857.0,37.6493,37.6777,37.6303,37.6682,69857.0
2023-11-28 11:00:00,39.69,39.69,39.66,39.68,76513.0,37.6682,37.6682,37.6398,37.6588,76513.0
2023-11-28 11:05:00,39.68,39.71,39.68,39.69,120550.0,37.6588,37.6872,37.6588,37.6682,120550.0
2023-11-28 11:10:00,39.68,39.7,39.66,39.69,193573.0,37.6588,37.6777,37.6398,37.6682,193573.0
2023-11-28 11:15:00,39.7,39.71,39.68,39.71,593563.0,37.6777,37.6872,37.6588,37.6872,593563.0
2023-11-28 11:20:00,39.71,39.72,39.69,39.72,644440.0,37.6872,37.6967,37.6682,37.6967,644440.0
2023-11-28 11:25:00,39.71,39.73,39.69,39.69,538760.0,37.6872,37.7062,37.6682,37.6682,538760.0
2023-11-28 11:30:00,39.7,39.74,39.69,39.73,297517.0,37.6777,37.7157,37.6682,37.7062,297517.0
2023-11-28 11:35:00,39.73,39.74,39.72,39.73,447434.0,37.7062,37.7157,37.6967,37.7062,447434.0
2023-11-28 11:40:00,39.73,39.75,39.73,39.74,190526.0,37.7062,37.7252,37.7062,37.7157,190526.0
2023-11-28 11:45:00,39.74,39.75,39.72,39.73,320433.0,37.7157,37.7252,37.6967,37.7062,320433.0
2023-11-28 11:50:00,39.73,39.75,39.72,39.75,399352.0,37.7062,37.7252,37.6967,37.7252,399352.0
2023-11-28 11:55:00,39.75,39.76,39.74,39.76,394210.0,37.7252,37.7347,37.7157,37.7347,394210.0
2023-11-28 12:00:00,39.76,39.78,39.75,39.77,660253.0,37.7347,37.7537,37.7252,37.7442,660253.0
2023-11-28 12:05:00,39.77,39.77,39.73,39.75,1002424.0,37.7442,37.7442,37.7062,37.7252,1002424.0
2023-11-28 12:10:00,39.75,39.77,39.74,39.76,225472.0,37.7252,37.7442,37.7157,37.7347,225472.0
2023-11-28 12:15:00,39.76,39.77,39.75,39.76,204191.0,37.7347,37.7442,37.7252,37.7347,204191.0
2023-11-28 12:20:00,39.76,39.76,39.74,39.75,231402.0,37.7347,37.7347,37.7157,37.7252,231402.0
2023-11-28 12:25:00,39.76,39.76,39.75,39.76,142915.0,37.7347,37.7347,37.7252,37.7347,142915.0
2023-11-28 12:30:00,39.76,39.76,39.73,39.73,508928.0,37.7347,37.7347,37.7062,37.7062,508928.0
2023-11-28 12:35:00,39.73,39.75,39.73,39.75,446989.0,37.7062,37.7252,37.7062,37.7252,446989.0
2023-11-28 12:40:00,39.74,39.75,39.71,39.72,249927.0,37.7157,37.7252,37.6872,37.6967,249927.0
2023-11-28 12:45:00,39.72,39.73,39.71,39.72,216977.0,37.6967,37.7062,37.6872,37.6967,216977.0
2023-11-28 12:50:00,39.72,39.74,39.7,39.73,595048.0,37.6967,37.7157,37.6777,37.7062,595048.0
2023-11-28 12:55:00,39.73,39.74,39.71,39.73,215023.0,37.7062,37.7157,37.6872,37.7062,215023.0
2023-11-28 13:00:00,39.72,39.73,39.65,39.69,884581.0,37.6967,37.7062,37.6303,37.6682,884581.0
2023-11-28 13:05:00,39.69,39.71,39.68,39.7,195625.0,37.6682,37.6872,37.6588,37.6777,195625.0
2023-11-28 13:10:00,39.69,39.7,39.65,39.66,294501.0,37.6682,37.6777,37.6303,37.6398,294501.0
2023-11-28 13:15:00,39.66,39.66,39.64,39.66,166669.0,37.6398,37.6398,37.6208,37.6398,166669.0
2023-11-28 13:20:00,39.65,39.68,39.65,39.68,826945.0,37.6303,37.6588,37.6303,37.6588,826945.0
2023-11-28 13:25:00,39.68,39.7,39.67,39.69,238171.0,37.6588,37.6777,37.6493,37.6682,238171.0
2023-11-28 13:30:00,39.69,39.7,39.68,39.69,151115.0,37.6682,37.6777,37.6588,37.6682,151115.0
2023-11-28 13:35:00,39.68,39.7,39.67,39.67,129026.0,37.6588,37.6777,37.6493,37.6493,129026.0
2023-11-28 13:40:00,39.68,39.68,39.66,39.66,92032.0,37.6588,37.6588,37.6398,37.6398,92032.0
2023-11-28 13:45:00,39.66,39.7,39.66,39.69,192520.0,37.6398,37.6777,37.6398,37.6682,192520.0
2023-11-28 13:50:00,39.7,39.71,39.68,39.7,122135.0,37.6777,37.6872,37.6588,37.6777,122135.0
2023-11-28 13:55:00,39.7,39.7,39.68,39.7,47626.0,37.6777,37.6777,37.6588,37.6777,47626.0
2023-11-28 14:00:00,39.7,39.7,39.68,39.69,60986.0,37.6777,37.6777,37.6588,37.6682,60986.0
2023-11-28 14:05:00,39.69,39.7,39.68,39.7,325227.0,37.6682,37.6777,37.6588,37.6777,325227.0
2023-11-28 14:10:00,39.7,39.71,39.69,39.7,140874.0,37.6777,37.6872,37.6682,37.6777,140874.0
2023-11-28 14:15:00,39.7,39.71,39.69,39.69,71637.0,37.6777,37.6872,37.6682,37.6682,71637.0
2023-11-28 14:20:00,39.69,39.71,39.68,39.69,148856.0,37.6682,37.6872,37.6588,37.6682,148856.0
2023-11-28 14:25:00,39.69,39.7,39.68,39.69,88014.0,37.6682,37.6777,37.6588,37.6682,88014.0
2023-11-28 14:30:00,39.69,39.7,39.67,39.69,68402.0,37.6682,37.6777,37.6493,37.6682,68402.0
2023-11-28 14:35:00,39.69,39.7,39.68,39.7,75498.0,37.6682,37.6777,37.6588,37.6777,75498.0
2023-11-28 14:40:00,39.69,39.71,39.69,39.71,325681.0,37.6682,37.6872,37.6682,37.6872,325681.0
2023-11-28 14:45:00,39.7,39.72,39.7,39.71,132537.0,37.6777,37.6967,37.6777,37.6872,132537.0
2023-11-28 14:50:00,39.71,39.73,39.71,39.73,94111.0,37.6872,37.7062,37.6872,37.7062,94111.0
2023-11-28 14:55:00,39.73,39.73,39.72,39.72,107697.0,37.7062,37.7062,37.6967,37.6967,107697.0
2023-11-28 15:00:00,39.72,39.73,39.71,39.73,765251.0,37.6967,37.7062,37.6872,37.7062,765251.0
2023-11-28 15:05:00,39.73,39.75,39.72,39.73,3345758.0,37.7062,37.7252,37.6967,37.7062,3345758.0
2023-11-28 15:10:00,39.73,39.74,39.72,39.73,389041.0,37.7062,37.7157,37.6967,37.7062,389041.0
2023-11-28 15:15:00,39.73,39.74,39.72,39.73,142227.0,37.7062,37.7157,37.6967,37.7062,142227.0
2023-11-28 15:20:00,39.73,39.74,39.71,39.73,286328.0,37.7062,37.7157,37.6872,37.7062,286328.0
2023-11-28 15:25:00,39.73,39.74,39.72,39.73,412918.0,37.7062,37.7157,37.6967,37.7062,412918.0
2023-11-28 15:30:00,39.73,39.74,39.73,39.73,316861.0,37.7062,37.7157,37.7062,37.7062,316861.0
2023-11-28 15:35:00,39.73,39.74,39.73,39.73,171641.0,37.7062,37.7157,37.7062,37.7062,171641.0
2023-11-28 15:40:00,39.73,39.75,39.73,39.74,292272.0,37.7062,37.7252,37.7062,37.7157,292272.0
2023-11-28 15:45:00,39.74,39.75,39.73,39.75,349768.0,37.7157,37.7252,37.7062,37.7252,349768.0
2023-11-28 15:50:00,39.75,39.75,39.72,39.72,1318742.0,37.7252,37.7252,37.6967,37.6967,1318742.0
2023-11-28 15:55:00,39.73,39.73,39.71,39.72,1510237.0,37.7062,37.7062,37.6872,37.6967,1510237.0
2023-11-29 09:30:00,39.51,39.61,39.51,39.59,1061795.0,37.4974,37.5923,37.4974,37.5733,1061795.0
2023-11-29 09:35:00,39.6,39.66,39.58,39.66,556838.0,37.5828,37.6398,37.5638,37.6398,556838.0
2023-11-29 09:40:00,39.65,39.67,39.63,39.63,473936.0,37.6303,37.6493,37.6113,37.6113,473936.0
2023-11-29 09:45:00,39.63,39.65,39.6,39.62,206122.0,37.6113,37.6303,37.5828,37.6018,206122.0
2023-11-29 09:50:00,39.62,39.68,39.6,39.67,251798.0,37.6018,37.6588,37.5828,37.6493,251798.0
2023-11-29 09:55:00,39.66,39.7,39.65,39.69,352854.0,37.6398,37.6777,37.6303,37.6682,352854.0
2023-11-29 10:00:00,39.69,39.72,39.68,39.71,377312.0,37.6682,37.6967,37.6588,37.6872,377312.0
2023-11-29 10:05:00,39.71,39.71,39.63,39.63,334198.0,37.6872,37.6872,37.6113,37.6113,334198.0
2023-11-29 10:10:00,39.63,39.64,39.6,39.63,370528.0,37.6113,37.6208,37.5828,37.6113,370528.0
2023-11-29 10:15:00,39.63,39.66,39.61,39.62,290909.0,37.6113,37.6398,37.5923,37.6018,290909.0
2023-11-29 10:20:00,39.62,39.65,39.6,39.61,153857.0,37.6018,37.6303,37.5828,37.5923,153857.0
2023-11-29 10:25:00,39.61,39.64,39.61,39.63,180626.0,37.5923,37.6208,37.5923,37.6113,180626.0
2023-11-29 10:30:00,39.63,39.65,39.6,39.61,132404.0,37.6113,37.6303,37.5828,37.5923,132404.0
2023-11-29 10:35:00,39.61,39.63,39.6,39.62,132123.0,37.5923,37.6113,37.5828,37.6018,132123.0
2023-11-29 10:40:00,39.63,39.64,39.61,39.64,142322.0,37.6113,37.6208,37.5923,37.6208,142322.0
2023-11-29 10:45:00,39.63,39.63,39.59,39.62,307659.0,37.6113,37.6113,37.5733,37.6018,307659.0
2023-11-29 10:50:00,39.62,39.65,39.62,39.64,59630.0,37.6018,37.6303,37.6018,37.6208,59630.0
2023-11-29 10:55:00,39.64,39.65,39.63,39.64,124462.0,37.6208,37.6303,37.6113,37.6208,124462.0
2023-11-29 11:00:00,39.64,39.65,39.62,39.64,163478.0,37.6208,37.6303,37.6018,37.6208,163478.0
2023-11-29 11:05:00,39.64,39.64,39.57,39.58,99398.0,37.6208,37.6208,37.5544,37.5638,99398.0
2023-11-29 11:10:00,39.58,39.58,39.55,39.55,148389.0,37.5638,37.5638,37.5354,37.5354,148389.0
2023-11-29 11:15:00,39.55,39.56,39.5,39.51,865529.0,37.5354,37.5449,37.4879,37.4974,865529.0
2023-11-29 11:20:00,39.52,39.52,39.49,39.51,237757.0,37.5069,37.5069,37.4784,37.4974,237757.0
2023-11-29 11:25:00,39.51,39.52,39.48,39.49,160678.0,37.4974,37.5069,37.4689,37.4784,160678.0
2023-11-29 11:30:00,39.49,39.51,39.46,39.48,885845.0,37.4784,37.4974,37.45,37.4689,885845.0
2023-11-29 11:35:00,39.49,39.52,39.49,39.49,121683.0,37.4784,37.5069,37.4784,37.4784,121683.0
2023-11-29 11:40:00,39.49,39.51,39.49,39.5,206670.0,37.4784,37.4974,37.4784,37.4879,206670.0
2023-11-29 11:45:00,39.5,39.52,39.48,39.51,517441.0,37.4879,37.5069,37.4689,37.4974,517441.0
2023-11-29 11:50:00,39.51,39.53,39.49,39.53,440940.0,37.4974,37.5164,37.4784,37.5164,440940.0
2023-11-29 11:55:00,39.52,39.53,39.51,39.51,39025.0,37.5069,37.5164,37.4974,37.4974,39025.0
2023-11-29 12:00:00,39.52,39.53,39.5,39.53,80158.0,37.5069,37.5164,37.4879,37.5164,80158.0
2023-11-29 12:05:00,39.52,39.55,39.51,39.54,123368.0,37.5069,37.5354,37.4974,37.5259,123368.0
2023-11-29 12:10:00,39.55,39.55,39.53,39.54,61602.0,37.5354,37.5354,37.5164,37.5259,61602.0
2023-11-29 12:15:00,39.53,39.56,39.53,39.55,426386.0,37.5164,37.5449,37.5164,37.5354,426386.0
2023-11-29 12:20:00,39.54,39.55,39.53,39.54,206347.0,37.5259,37.5354,37.5164,37.5259,206347.0
2023-11-29 12:25:00,39.54,39.55,39.54,39.55,47500.0,37.5259,37.5354,37.5259,37.5354,47500.0
2023-11-29 12:30:00,39.54,39.56,39.54,39.55,135301.0,37.5259,37.5449,37.5259,37.5354,135301.0
2023-11-29 12:35:00,39.54,39.56,39.54,39.55,67926.0,37.5259,37.5449,37.5259,37.5354,67926.0
2023-11-29 12:40:00,39.55,39.56,39.54,39.55,116928.0,37.5354,37.5449,37.5259,37.5354,116928.0
2023-11-29 12:45:00,39.55,39.58,39.55,39.57,318883.0,37.5354,37.5638,37.5354,37.5544,318883.0
2023-11-29 12:50:00,39.57,39.57,39.56,39.56,33242.0,37.5544,37.5544,37.5449,37.5449,33242.0
2023-11-29 12:55:00,39.57,39.58,39.56,39.57,52157.0,37.5544,37.5638,37.5449,37.5544,52157.0
2023-11-29 13:00:00,39.58,39.59,39.56,39.57,286705.0,37.5638,37.5733,37.5449,37.5544,286705.0
2023-11-29 13:05:00,39.57,39.58,39.55,39.55,32499.0,37.5544,37.5638,37.5354,37.5354,32499.0
2023-11-29 13:10:00,39.56,39.56,39.54,39.55,172624.0,37.5449,37.5449,37.5259,37.5354,172624.0
2023-11-29 13:15:00,39.55,39.55,39.52,39.52,80368.0,37.5354,37.5354,37.5069,37.5069,80368.0
2023-11-29 13:20:00,39.52,39.54,39.52,39.52,100802.0,37.5069,37.5259,37.5069,37.5069,100802.0
2023-11-29 13:25:00,39.52,39.55,39.52,39.54,44004.0,37.5069,37.5354,37.5069,37.5259,44004.0
2023-11-29 13:30:00,39.54,39.55,39.51,39.52,66240.0,37.5259,37.5354,37.4974,37.5069,66240.0
2023-11-29 13:35:00,39.52,39.54,39.51,39.54,261891.0,37.5069,37.5259,37.4974,37.5259,261891.0
2023-11-29 13:40:00,39.54,39.55,39.53,39.54,63641.0,37.5259,37.5354,37.5164,37.5259,63641.0
2023-11-29 13:45:00,39.55,39.56,39.53,39.55,188220.0,37.5354,37.5449,37.5164,37.5354,188220.0
2023-11-29 13:50:00,39.55,39.56,39.54,39.55,131781.0,37.5354,37.5449,37.5259,37.5354,131781.0
2023-11-29 13:55:00,39.55,39.57,39.55,39.56,25529.0,37.5354,37.5544,37.5354,37.5449,25529.0
2023-11-29 14:00:00,39.56,39.56,39.54,39.54,17482.0,37.5449,37.5449,37.5259,37.5259,17482.0
2023-11-29 14:05:00,39.55,39.57,39.54,39.55,61355.0,37.5354,37.5544,37.5259,37.5354,61355.0
2023-11-29 14:10:00,39.56,39.58,39.55,39.55,72042.0,37.5449,37.5638,37.5354,37.5354,72042.0
2023-11-29 14:15:00,39.55,39.58,39.55,39.56,155862.0,37.5354,37.5638,37.5354,37.5449,155862.0
2023-11-29 14:20:00,39.56,39.57,39.55,39.56,38562.0,37.5449,37.5544,37.5354,37.5449,38562.0
2023-11-29 14:25:00,39.56,39.56,39.54,39.54,22632.0,37.5449,37.5449,37.5259,37.5259,22632.0
2023-11-29 14:30:00,39.54,39.55,39.52,39.54,67561.0,37.5259,37.5354,37.5069,37.5259,67561.0
2023-11-29 14:35:00,39.54,39.54,39.49,39.5,298718.0,37.5259,37.5259,37.4784,37.4879,298718.0
2023-11-29 14:40:00,39.5,39.51,39.49,39.5,281802.0,37.4879,37.4974,37.4784,37.4879,281802.0
2023-11-29 14:45:00,39.5,39.51,39.49,39.5,118018.0,37.4879,37.4974,37.4784,37.4879,118018.0
2023-11-29 14:50:00,39.5,39.51,39.49,39.51,80844.0,37.4879,37.4974,37.4784,37.4974,80844.0
2023-11-29 14:55:00,39.5,39.52,39.5,39.52,75533.0,37.4879,37.5069,37.4879,37.5069,75533.0
2023-11-29 15:00:00,39.52,39.52,39.5,39.51,40316.0,37.5069,37.5069,37.4879,37.4974,40316.0
2023-11-29 15:05:00,39.51,39.51,39.49,39.51,106187.0,37.4974,37.4974,37.4784,37.4974,106187.0
2023-11-29 15:10:00,39.51,39.51,39.48,39.48,67123.0,37.4974,37.4974,37.4689,37.4689,67123.0
2023-11-29 15:15:00,39.49,39.49,39.45,39.47,294369.0,37.4784,37.4784,37.4405,37.4595,294369.0
2023-11-29 15:20:00,39.47,39.48,39.45,39.45,227007.0,37.4595,37.4689,37.4405,37.4405,227007.0
2023-11-29 15:25:00,39.45,39.46,39.44,39.45,282000.0,37.4405,37.45,37.431,37.4405,282000.0
2023-11-29 15:30:00,39.45,39.47,39.44,39.46,311414.0,37.4405,37.4595,37.431,37.45,311414.0
2023-11-29 15:35:00,39.46,39.48,39.45,39.47,268784.0,37.45,37.4689,37.4405,37.4595,268784.0
2023-11-29 15:40:00,39.47,39.48,39.46,39.48,186954.0,37.4595,37.4689,37.45,37.4689,186954.0
2023-11-29 15:45:00,39.48,39.48,39.46,39.47,314513.0,37.4689,37.4689,37.45,37.4595,314513.0
2023-11-29 15:50:00,39.47,39.48,39.46,39.47,1229357.0,37.4595,37.4689,37.45,37.4595,1229357.0
2023-11-29 15:55:00,39.47,39.49,39.46,39.48,2816050.0,37.4595,37.4784,37.45,37.4689,2816050.0
2023-11-30 09:30:00,39.57,39.57,39.38,39.41,1052665.0,37.5544,37.5544,37.374,37.4025,1052665.0
2023-11-30 09:35:00,39.41,39.43,39.35,39.37,594088.0,37.4025,37.4215,37.3456,37.3645,594088.0
2023-11-30 09:40:00,39.37,39.38,39.31,39.36,754811.0,37.3645,37.374,37.3076,37.3551,754811.0
2023-11-30 09:45:00,39.36,39.36,39.29,39.35,469225.0,37.3551,37.3551,37.2886,37.3456,469225.0
2023-11-30 09:50:00,39.35,39.46,39.35,39.45,718174.0,37.3456,37.45,37.3456,37.4405,718174.0
2023-11-30 09:55:00,39.45,39.47,39.42,39.44,366114.0,37.4405,37.4595,37.412,37.431,366114.0
2023-11-30 10:00:00,39.45,39.47,39.41,39.45,602189.0,37.4405,37.4595,37.4025,37.4405,602189.0
2023-11-30 10:05:00,39.45,39.49,39.45,39.48,363588.0,37.4405,37.4784,37.4405,37.4689,363588.0
2023-11-30 10:10:00,39.48,39.54,39.47,39.53,394213.0,37.4689,37.5259,37.4595,37.5164,394213.0
2023-11-30 10:15:00,39.52,39.55,39.51,39.52,160190.0,37.5069,37.5354,37.4974,37.5069,160190.0
2023-11-30 10:20:00,39.52,39.56,39.5,39.55,383868.0,37.5069,37.5449,37.4879,37.5354,383868.0
2023-11-30 10:25:00,39.55,39.56,39.53,39.55,282058.0,37.5354,37.5449,37.5164,37.5354,282058.0
2023-11-30 10:30:00,39.55,39.59,39.54,39.59,312343.0,37.5354,37.5733,37.5259,37.5733,312343.0
2023-11-30 10:35:00,39.59,39.6,39.52,39.53,205414.0,37.5733,37.5828,37.5069,37.5164,205414.0
2023-11-30 10:40:00,39.54,39.57,39.53,39.57,136235.0,37.5259,37.5544,37.5164,37.5544,136235.0
2023-11-30 10:45:00,39.57,39.57,39.52,39.53,388829.0,37.5544,37.5544,37.5069,37.5164,388829.0
2023-11-30 10:50:00,39.54,39.56,39.52,39.55,693700.0,37.5259,37.5449,37.5069,37.5354,693700.0
2023-11-30 10:55:00,39.55,39.6,39.55,39.59,226485.0,37.5354,37.5828,37.5354,37.5733,226485.0
2023-11-30 11:00:00,39.59,39.6,39.56,39.58,432212.0,37.5733,37.5828,37.5449,37.5638,432212.0
2023-11-30 11:05:00,39.58,39.6,39.55,39.57,242190.0,37.5638,37.5828,37.5354,37.5544,242190.0
2023-11-30 11:10:00,39.57,39.61,39.56,39.61,414858.0,37.5544,37.5923,37.5449,37.5923,414858.0
2023-11-30 11:15:00,39.61,39.61,39.54,39.55,82634.0,37.5923,37.5923,37.5259,37.5354,82634.0
2023-11-30 11:20:00,39.55,39.55,39.5,39.52,170614.0,37.5354,37.5354,37.4879,37.5069,170614.0
2023-11-30 11:25:00,39.53,39.55,39.52,39.55,195239.0,37.5164,37.5354,37.5069,37.5354,195239.0
2023-11-30 11:30:00,39.54,39.57,39.52,39.55,199003.0,37.5259,37.5544,37.5069,37.5354,199003.0
2023-11-30 11:35:00,39.55,39.55,39.52,39.52,162054.0,37.5354,37.5354,37.5069,37.5069,162054.0
2023-11-30 11:40:00,39.53,39.56,39.52,39.55,100967.0,37.5164,37.5449,37.5069,37.5354,100967.0
2023-11-30 11:45:00,39.55,39.56,39.53,39.55,183446.0,37.5354,37.5449,37.5164,37.5354,183446.0
2023-11-30 11:50:00,39.55,39.57,39.54,39.54,369373.0,37.5354,37.5544,37.5259,37.5259,369373.0
2023-11-30 11:55:00,39.54,39.55,39.52,39.52,112072.0,37.5259,37.5354,37.5069,37.5069,112072.0
2023-11-30 12:00:00,39.52,39.55,39.49,39.54,132603.0,37.5069,37.5354,37.4784,37.5259,132603.0
2023-11-30 12:05:00,39.54,39.55,39.53,39.55,66006.0,37.5259,37.5354,37.5164,37.5354,66006.0
2023-11-30 12:10:00,39.55,39.55,39.53,39.54,108767.0,37.5354,37.5354,37.5164,37.5259,108767.0
2023-11-30 12:15:00,39.54,39.54,39.5,39.52,92890.0,37.5259,37.5259,37.4879,37.5069,92890.0
2023-11-30 12:20:00,39.51,39.52,39.5,39.51,165168.0,37.4974,37.5069,37.4879,37.4974,165168.0
2023-11-30 12:25:00,39.51,39.52,39.5,39.51,149614.0,37.4974,37.5069,37.4879,37.4974,149614.0
2023-11-30 12:30:00,39.51,39.52,39.49,39.49,175632.0,37.4974,37.5069,37.4784,37.4784,175632.0
2023-11-30 12:35:00,39.5,39.51,39.49,39.51,38688.0,37.4879,37.4974,37.4784,37.4974,38688.0
2023-11-30 12:40:00,39.51,39.52,39.5,39.52,67435.0,37.4974,37.5069,37.4879,37.5069,67435.0
2023-11-30 12:45:00,39.51,39.52,39.49,39.51,66768.0,37.4974,37.5069,37.4784,37.4974,66768.0
2023-11-30 12:50:00,39.5,39.51,39.49,39.5,189214.0,37.4879,37.4974,37.4784,37.4879,189214.0
2023-11-30 12:55:00,39.5,39.51,39.48,39.5,110858.0,37.4879,37.4974,37.4689,37.4879,110858.0
2023-11-30 13:00:00,39.5,39.53,39.49,39.51,75390.0,37.4879,37.5164,37.4784,37.4974,75390.0
2023-11-30 13:05:00,39.52,39.52,39.5,39.51,66591.0,37.5069,37.5069,37.4879,37.4974,66591.0
2023-11-30 13:10:00,39.51,39.52,39.5,39.51,72114.0,37.4974,37.5069,37.4879,37.4974,72114.0
2023-11-30 13:15:00,39.51,39.52,39.5,39.51,48722.0,37.4974,37.5069,37.4879,37.4974,48722.0
2023-11-30 13:20:00,39.51,39.53,39.5,39.52,50585.0,37.4974,37.5164,37.4879,37.5069,50585.0
2023-11-30 13:25:00,39.52,39.53,39.5,39.51,56457.0,37.5069,37.5164,37.4879,37.4974,56457.0
2023-11-30 13:30:00,39.5,39.51,39.49,39.51,54383.0,37.4879,37.4974,37.4784,37.4974,54383.0
2023-11-30 13:35:00,39.51,39.51,39.5,39.51,8039.0,37.4974,37.4974,37.4879,37.4974,8039.0
2023-11-30 13:40:00,39.51,39.51,39.47,39.48,67699.0,37.4974,37.4974,37.4595,37.4689,67699.0
2023-11-30 13:45:00,39.48,39.49,39.46,39.47,124436.0,37.4689,37.4784,37.45,37.4595,124436.0
2023-11-30 13:50:00,39.48,39.48,39.46,39.47,59630.0,37.4689,37.4689,37.45,37.4595,59630.0
2023-11-30 13:55:00,39.47,39.49,39.47,39.48,37763.0,37.4595,37.4784,37.4595,37.4689,37763.0
2023-11-30 14:00:00,39.49,39.5,39.48,39.5,36183.0,37.4784,37.4879,37.4689,37.4879,36183.0
2023-11-30 14:05:00,39.49,39.51,39.49,39.5,51927.0,37.4784,37.4974,37.4784,37.4879,51927.0
2023-11-30 14:10:00,39.51,39.53,39.5,39.53,54978.0,37.4974,37.5164,37.4879,37.5164,54978.0
2023-11-30 14:15:00,39.53,39.54,39.52,39.54,39417.0,37.5164,37.5259,37.5069,37.5259,39417.0
2023-11-30 14:20:00,39.54,39.54,39.52,39.53,160506.0,37.5259,37.5259,37.5069,37.5164,160506.0
2023-11-30 14:25:00,39.53,39.53,39.51,39.52,40651.0,37.5164,37.5164,37.4974,37.5069,40651.0
2023-11-30 14:30:00,39.52,39.53,39.51,39.53,45284.0,37.5069,37.5164,37.4974,37.5164,45284.0
2023-11-30 14:35:00,39.53,39.54,39.52,39.53,80080.0,37.5164,37.5259,37.5069,37.5164,80080.0
2023-11-30 14:40:00,39.54,39.55,39.53,39.55,108653.0,37.5259,37.5354,37.5164,37.5354,108653.0
2023-11-30 14:45:00,39.55,39.55,39.53,39.55,85577.0,37.5354,37.5354,37.5164,37.5354,85577.0
2023-11-30 14:50:00,39.55,39.56,39.55,39.55,166883.0,37.5354,37.5449,37.5354,37.5354,166883.0
2023-11-30 14:55:00,39.56,39.56,39.55,39.56,90056.0,37.5449,37.5449,37.5354,37.5449,90056.0
2023-11-30 15:00:00,39.56,39.56,39.54,39.55,133543.0,37.5449,37.5449,37.5259,37.5354,133543.0
2023-11-30 15:05:00,39.55,39.55,39.52,39.53,139376.0,37.5354,37.5354,37.5069,37.5164,139376.0
2023-11-30 15:10:00,39.52,39.54,39.52,39.52,270449.0,37.5069,37.5259,37.5069,37.5069,270449.0
2023-11-30 15:15:00,39.52,39.53,39.52,39.52,66258.0,37.5069,37.5164,37.5069,37.5069,66258.0
2023-11-30 15:20:00,39.52,39.53,39.5,39.51,220107.0,37.5069,37.5164,37.4879,37.4974,220107.0
2023-11-30 15:25:00,39.51,39.51,39.48,39.5,514513.0,37.4974,37.4974,37.4689,37.4879,514513.0
2023-11-30 15:30:00,39.51,39.52,39.49,39.52,444008.0,37.4974,37.5069,37.4784,37.5069,444008.0
2023-11-30 15:35:00,39.52,39.52,39.51,39.52,219533.0,37.5069,37.5069,37.4974,37.5069,219533.0
2023-11-30 15:40:00,39.52,39.54,39.51,39.54,230103.0,37.5069,37.5259,37.4974,37.5259,230103.0
2023-11-30 15:45:00,39.54,39.55,39.52,39.52,263766.0,37.5259,37.5354,37.5069,37.5069,263766.0
2023-11-30 15:50:00,39.53,39.6,39.52,39.59,1312990.0,37.5164,37.5828,37.5069,37.5733,1312990.0
2023-11-30 15:55:00,39.59,39.6,39.55,39.55,1101249.0,37.5733,37.5828,37.5354,37.5354,1101249.0
2023-12-01 09:30:00,39.3,39.3,39.2,39.24,1194675.0,37.2981,37.2981,37.2032,37.2412,1194675.0
2023-12-01 09:35:00,39.24,39.29,39.22,39.28,254362.0,37.2412,37.2886,37.2222,37.2791,254362.0
2023-12-01 09:40:00,39.27,39.31,39.25,39.3,359064.0,37.2696,37.3076,37.2507,37.2981,359064.0
2023-12-01 09:45:00,39.3,39.33,39.27,39.32,301886.0,37.2981,37.3266,37.2696,37.3171,301886.0
2023-12-01 09:50:00,39.31,39.32,39.25,39.29,380708.0,37.3076,37.3171,37.2507,37.2886,380708.0
2023-12-01 09:55:00,39.3,39.31,39.26,39.3,266652.0,37.2981,37.3076,37.2601,37.2981,266652.0
2023-12-01 10:00:00,39.3,39.44,39.3,39.42,1336336.0,37.2981,37.431,37.2981,37.412,1336336.0
2023-12-01 10:05:00,39.42,39.43,39.36,39.4,400151.0,37.412,37.4215,37.3551,37.393,400151.0
2023-12-01 10:10:00,39.41,39.43,39.38,39.38,160122.0,37.4025,37.4215,37.374,37.374,160122.0
2023-12-01 10:15:00,39.38,39.4,39.34,39.39,478076.0,37.374,37.393,37.3361,37.3835,478076.0
2023-12-01 10:20:00,39.4,39.41,39.39,39.4,211883.0,37.393,37.4025,37.3835,37.393,211883.0
2023-12-01 10:25:00,39.4,39.41,39.36,39.38,240922.0,37.393,37.4025,37.3551,37.374,240922.0
2023-12-01 10:30:00,39.38,39.41,39.36,39.41,163455.0,37.374,37.4025,37.3551,37.4025,163455.0
2023-12-01 10:35:00,39.4,39.43,39.39,39.39,89841.0,37.393,37.4215,37.3835,37.3835,89841.0
2023-12-01 10:40:00,39.4,39.41,39.37,39.41,81766.0,37.393,37.4025,37.3645,37.4025,81766.0
2023-12-01 10:45:00,39.41,39.43,39.39,39.43,107984.0,37.4025,37.4215,37.3835,37.4215,107984.0
2023-12-01 10:50:00,39.43,39.45,39.42,39.45,273112.0,37.4215,37.4405,37.412,37.4405,273112.0
2023-12-01 10:55:00,39.44,39.44,39.4,39.41,79009.0,37.431,37.431,37.393,37.4025,79009.0
2023-12-01 11:00:00,39.41,39.44,39.33,39.44,463670.0,37.4025,37.431,37.3266,37.431,463670.0
2023-12-01 11:05:00,39.43,39.47,39.38,39.47,190297.0,37.4215,37.4595,37.374,37.4595,190297.0
2023-12-01 11:10:00,39.47,39.52,39.46,39.52,233756.0,37.4595,37.5069,37.45,37.5069,233756.0
2023-12-01 11:15:00,39.52,39.54,39.5,39.52,213081.0,37.5069,37.5259,37.4879,37.5069,213081.0
2023-12-01 11:20:00,39.51,39.53,39.49,39.52,285993.0,37.4974,37.5164,37.4784,37.5069,285993.0
2023-12-01 11:25:00,39.52,39.56,39.52,39.53,436348.0,37.5069,37.5449,37.5069,37.5164,436348.0
2023-12-01 11:30:00,39.54,39.56,39.49,39.56,238114.0,37.5259,37.5449,37.4784,37.5449,238114.0
2023-12-01 11:35:00,39.56,39.58,39.52,39.57,344863.0,37.5449,37.5638,37.5069,37.5544,344863.0
2023-12-01 11:40:00,39.56,39.61,39.56,39.61,289888.0,37.5449,37.5923,37.5449,37.5923,289888.0
2023-12-01 11:45:00,39.6,39.62,39.58,39.6,285512.0,37.5828,37.6018,37.5638,37.5828,285512.0
2023-12-01 11:50:00,39.61,39.66,39.59,39.64,380331.0,37.5923,37.6398,37.5733,37.6208,380331.0
2023-12-01 11:55:00,39.64,39.65,39.62,39.62,263132.0,37.6208,37.6303,37.6018,37.6018,263132.0
2023-12-01 12:00:00,39.63,39.63,39.6,39.61,173725.0,37.6113,37.6113,37.5828,37.5923,173725.0
2023-12-01 12:05:00,39.6,39.64,39.6,39.64,111914.0,37.5828,37.6208,37.5828,37.6208,111914.0
2023-12-01 12:10:00,39.64,39.65,39.63,39.65,106689.0,37.6208,37.6303,37.6113,37.6303,106689.0
2023-12-01 12:15:00,39.65,39.65,39.59,39.61,183332.0,37.6303,37.6303,37.5733,37.5923,183332.0
2023-12-01 12:20:00,39.61,39.63,39.6,39.62,227030.0,37.5923,37.6113,37.5828,37.6018,227030.0
2023-12-01 12:25:00,39.62,39.65,39.62,39.64,96960.0,37.6018,37.6303,37.6018,37.6208,96960.0
2023-12-01 12:30:00,39.63,39.67,39.63,39.65,361362.0,37.6113,37.6493,37.6113,37.6303,361362.0
2023-12-01 12:35:00,39.65,39.67,39.64,39.66,113985.0,37.6303,37.6493,37.6208,37.6398,113985.0
2023-12-01 12:40:00,39.66,39.68,39.65,39.68,577087.0,37.6398,37.6588,37.6303,37.6588,577087.0
2023-12-01 12:45:00,39.68,39.71,39.67,39.71,121027.0,37.6588,37.6872,37.6493,37.6872,121027.0
2023-12-01 12:50:00,39.7,39.71,39.69,39.71,376699.0,37.6777,37.6872,37.6682,37.6872,376699.0
2023-12-01 12:55:00,39.71,39.72,39.7,39.71,101705.0,37.6872,37.6967,37.6777,37.6872,101705.0
2023-12-01 13:00:00,39.71,39.72,39.7,39.71,99989.0,37.6872,37.6967,37.6777,37.6872,99989.0
2023-12-01 13:05:00,39.7,39.71,39.68,39.69,463966.0,37.6777,37.6872,37.6588,37.6682,463966.0
2023-12-01 13:10:00,39.69,39.7,39.68,39.7,157139.0,37.6682,37.6777,37.6588,37.6777,157139.0
2023-12-01 13:15:00,39.7,39.71,39.68,39.69,101024.0,37.6777,37.6872,37.6588,37.6682,101024.0
2023-12-01 13:20:00,39.68,39.69,39.66,39.69,51317.0,37.6588,37.6682,37.6398,37.6682,51317.0
2023-12-01 13:25:00,39.69,39.69,39.66,39.66,98325.0,37.6682,37.6682,37.6398,37.6398,98325.0
2023-12-01 13:30:00,39.66,39.7,39.65,39.7,85143.0,37.6398,37.6777,37.6303,37.6777,85143.0
2023-12-01 13:35:00,39.7,39.71,39.67,39.68,64222.0,37.6777,37.6872,37.6493,37.6588,64222.0
2023-12-01 13:40:00,39.68,39.7,39.66,39.69,60840.0,37.6588,37.6777,37.6398,37.6682,60840.0
2023-12-01 13:45:00,39.69,39.7,39.67,39.68,93052.0,37.6682,37.6777,37.6493,37.6588,93052.0
2023-12-01 13:50:00,39.69,39.69,39.66,39.66,312968.0,37.6682,37.6682,37.6398,37.6398,312968.0
2023-12-01 13:55:00,39.67,39.68,39.66,39.66,129512.0,37.6493,37.6588,37.6398,37.6398,129512.0
2023-12-01 14:00:00,39.67,39.68,39.66,39.68,69246.0,37.6493,37.6588,37.6398,37.6588,69246.0
2023-12-01 14:05:00,39.67,39.68,39.65,39.67,101793.0,37.6493,37.6588,37.6303,37.6493,101793.0
2023-12-01 14:10:00,39.66,39.69,39.66,39.68,70538.0,37.6398,37.6682,37.6398,37.6588,70538.0
2023-12-01 14:15:00,39.68,39.68,39.66,39.66,58838.0,37.6588,37.6588,37.6398,37.6398,58838.0
2023-12-01 14:20:00,39.66,39.69,39.66,39.69,90371.0,37.6398,37.6682,37.6398,37.6682,90371.0
2023-12-01 14:25:00,39.69,39.69,39.68,39.69,135511.0,37.6682,37.6682,37.6588,37.6682,135511.0
2023-12-01 14:30:00,39.69,39.69,39.66,39.67,94921.0,37.6682,37.6682,37.6398,37.6493,94921.0
2023-12-01 14:35:00,39.67,39.68,39.66,39.68,147363.0,37.6493,37.6588,37.6398,37.6588,147363.0
2023-12-01 14:40:00,39.68,39.68,39.66,39.67,105832.0,37.6588,37.6588,37.6398,37.6493,105832.0
2023-12-01 14:45:00,39.66,39.68,39.66,39.68,46221.0,37.6398,37.6588,37.6398,37.6588,46221.0
2023-12-01 14:50:00,39.68,39.68,39.66,39.67,105751.0,37.6588,37.6588,37.6398,37.6493,105751.0
2023-12-01 14:55:00,39.67,39.68,39.66,39.68,232486.0,37.6493,37.6588,37.6398,37.6588,232486.0
2023-12-01 15:00:00,39.68,39.68,39.67,39.67,52275.0,37.6588,37.6588,37.6493,37.6493,52275.0
2023-12-01 15:05:00,39.68,39.68,39.66,39.67,432873.0,37.6588,37.6588,37.6398,37.6493,432873.0
2023-12-01 15:10:00,39.68,39.7,39.67,39.7,48769.0,37.6588,37.6777,37.6493,37.6777,48769.0
2023-12-01 15:15:00,39.7,39.7,39.69,39.7,66561.0,37.6777,37.6777,37.6682,37.6777,66561.0
2023-12-01 15:20:00,39.7,39.7,39.68,39.7,143123.0,37.6777,37.6777,37.6588,37.6777,143123.0
2023-12-01 15:25:00,39.7,39.72,39.69,39.72,289922.0,37.6777,37.6967,37.6682,37.6967,289922.0
2023-12-01 15:30:00,39.72,39.73,39.71,39.73,198692.0,37.6967,37.7062,37.6872,37.7062,198692.0
2023-12-01 15:35:00,39.73,39.73,39.7,39.71,180223.0,37.7062,37.7062,37.6777,37.6872,180223.0
2023-12-01 15:40:00,39.71,39.72,39.7,39.72,178608.0,37.6872,37.6967,37.6777,37.6967,178608.0
2023-12-01 15:45:00,39.72,39.73,39.7,39.73,630038.0,37.6967,37.7062,37.6777,37.7062,630038.0
2023-12-01 15:50:00,39.72,39.73,39.71,39.71,1126342.0,37.6967,37.7062,37.6872,37.6872,1126342.0
2023-12-01 15:55:00,39.72,39.73,39.71,39.72,2355297.0,37.6967,37.7062,37.6872,37.6967,2355297.0
2023-12-04 09:30:00,39.42,39.45,39.38,39.44,1163192.0,37.412,37.4405,37.374,37.431,1163192.0
2023-12-04 09:35:00,39.44,39.47,39.41,39.45,430176.0,37.431,37.4595,37.4025,37.4405,430176.0
2023-12-04 09:40:00,39.46,39.5,39.45,39.46,309890.0,37.45,37.4879,37.4405,37.45,309890.0
2023-12-04 09:45:00,39.46,39.5,39.45,39.5,711007.0,37.45,37.4879,37.4405,37.4879,711007.0
2023-12-04 09:50:00,39.49,39.49,39.41,39.43,285174.0,37.4784,37.4784,37.4025,37.4215,285174.0
2023-12-04 09:55:00,39.43,39.45,39.41,39.44,259261.0,37.4215,37.4405,37.4025,37.431,259261.0
2023-12-04 10:00:00,39.44,39.47,39.44,39.46,245285.0,37.431,37.4595,37.431,37.45,245285.0
2023-12-04 10:05:00,39.45,39.47,39.43,39.45,230761.0,37.4405,37.4595,37.4215,37.4405,230761.0
2023-12-04 10:10:00,39.45,39.46,39.39,39.4,293636.0,37.4405,37.45,37.3835,37.393,293636.0
2023-12-04 10:15:00,39.4,39.43,39.37,39.39,218127.0,37.393,37.4215,37.3645,37.3835,218127.0
2023-12-04 10:20:00,39.39,39.4,39.36,39.36,243381.0,37.3835,37.393,37.3551,37.3551,243381.0
2023-12-04 10:25:00,39.37,39.38,39.31,39.32,159018.0,37.3645,37.374,37.3076,37.3171,159018.0
2023-12-04 10:30:00,39.32,39.33,39.26,39.26,175535.0,37.3171,37.3266,37.2601,37.2601,175535.0
2023-12-04 10:35:00,39.26,39.28,39.24,39.27,188640.0,37.2601,37.2791,37.2412,37.2696,188640.0
2023-12-04 10:40:00,39.27,39.29,39.26,39.29,176979.0,37.2696,37.2886,37.2601,37.2886,176979.0
2023-12-04 10:45:00,39.29,39.3,39.26,39.29,173021.0,37.2886,37.2981,37.2601,37.2886,173021.0
2023-12-04 10:50:00,39.28,39.29,39.24,39.26,152228.0,37.2791,37.2886,37.2412,37.2601,152228.0
2023-12-04 10:55:00,39.26,39.27,39.24,39.24,239949.0,37.2601,37.2696,37.2412,37.2412,239949.0
2023-12-04 11:00:00,39.24,39.27,39.22,39.23,1034972.0,37.2412,37.2696,37.2222,37.2317,1034972.0
2023-12-04 11:05:00,39.23,39.23,39.19,39.21,2306779.0,37.2317,37.2317,37.1937,37.2127,2306779.0
2023-12-04 11:10:00,39.21,39.26,39.21,39.25,87552.0,37.2127,37.2601,37.2127,37.2507,87552.0
2023-12-04 11:15:00,39.26,39.28,39.25,39.27,185320.0,37.2601,37.2791,37.2507,37.2696,185320.0
2023-12-04 11:20:00,39.26,39.28,39.25,39.27,269516.0,37.2601,37.2791,37.2507,37.2696,269516.0
2023-12-04 11:25:00,39.26,39.26,39.24,39.26,65366.0,37.2601,37.2601,37.2412,37.2601,65366.0
2023-12-04 11:30:00,39.26,39.26,39.23,39.23,99834.0,37.2601,37.2601,37.2317,37.2317,99834.0
2023-12-04 11:35:00,39.23,39.24,39.22,39.24,176617.0,37.2317,37.2412,37.2222,37.2412,176617.0
2023-12-04 11:40:00,39.24,39.25,39.22,39.22,380366.0,37.2412,37.2507,37.2222,37.2222,380366.0
2023-12-04 11:45:00,39.23,39.26,39.22,39.24,198577.0,37.2317,37.2601,37.2222,37.2412,198577.0
2023-12-04 11:50:00,39.25,39.27,39.24,39.25,335057.0,37.2507,37.2696,37.2412,37.2507,335057.0
2023-12-04 11:55:00,39.25,39.3,39.24,39.28,319196.0,37.2507,37.2981,37.2412,37.2791,319196.0
2023-12-04 12:00:00,39.29,39.29,39.27,39.27,73052.0,37.2886,37.2886,37.2696,37.2696,73052.0
2023-12-04 12:05:00,39.27,39.29,39.26,39.29,134652.0,37.2696,37.2886,37.2601,37.2886,134652.0
2023-12-04 12:10:00,39.29,39.29,39.27,39.29,711653.0,37.2886,37.2886,37.2696,37.2886,711653.0
2023-12-04 12:15:00,39.29,39.3,39.28,39.28,270091.0,37.2886,37.2981,37.2791,37.2791,270091.0
2023-12-04 12:20:00,39.29,39.29,39.27,39.28,262241.0,37.2886,37.2886,37.2696,37.2791,262241.0
2023-12-04 12:25:00,39.27,39.29,39.27,39.27,306129.0,37.2696,37.2886,37.2696,37.2696,306129.0
2023-12-04 12:30:00,39.27,39.3,39.26,39.3,93387.0,37.2696,37.2981,37.2601,37.2981,93387.0
2023-12-04 12:35:00,39.3,39.3,39.26,39.28,154412.0,37.2981,37.2981,37.2601,37.2791,154412.0
2023-12-04 12:40:00,39.27,39.29,39.27,39.29,65873.0,37.2696,37.2886,37.2696,37.2886,65873.0
2023-12-04 12:45:00,39.29,39.29,39.28,39.28,51369.0,37.2886,37.2886,37.2791,37.2791,51369.0
2023-12-04 12:50:00,39.29,39.3,39.27,39.29,112965.0,37.2886,37.2981,37.2696,37.2886,112965.0
2023-12-04 12:55:00,39.28,39.3,39.27,39.3,189393.0,37.2791,37.2981,37.2696,37.2981,189393.0
2023-12-04 13:00:00,39.3,39.3,39.26,39.27,175522.0,37.2981,37.2981,37.2601,37.2696,175522.0
2023-12-04 13:05:00,39.27,39.27,39.23,39.23,395281.0,37.2696,37.2696,37.2317,37.2317,395281.0
2023-12-04 13:10:00,39.23,39.24,39.22,39.23,146419.0,37.2317,37.2412,37.2222,37.2317,146419.0
2023-12-04 13:15:00,39.23,39.23,39.21,39.22,69193.0,37.2317,37.2317,37.2127,37.2222,69193.0
2023-12-04 13:20:00,39.22,39.22,39.2,39.21,330199.0,37.2222,37.2222,37.2032,37.2127,330199.0
2023-12-04 13:25:00,39.21,39.22,39.2,39.21,327645.0,37.2127,37.2222,37.2032,37.2127,327645.0
2023-12-04 13:30:00,39.2,39.22,39.19,39.21,94712.0,37.2032,37.2222,37.1937,37.2127,94712.0
2023-12-04 13:35:00,39.21,39.22,39.2,39.22,98732.0,37.2127,37.2222,37.2032,37.2222,98732.0
2023-12-04 13:40:00,39.22,39.22,39.21,39.22,85472.0,37.2222,37.2222,37.2127,37.2222,85472.0
2023-12-04 13:45:00,39.21,39.23,39.2,39.22,183448.0,37.2127,37.2317,37.2032,37.2222,183448.0
2023-12-04 13:50:00,39.22,39.22,39.21,39.22,25468.0,37.2222,37.2222,37.2127,37.2222,25468.0
2023-12-04 13:55:00,39.22,39.23,39.21,39.21,75738.0,37.2222,37.2317,37.2127,37.2127,75738.0
2023-12-04 14:00:00,39.22,39.22,39.21,39.22,34279.0,37.2222,37.2222,37.2127,37.2222,34279.0
2023-12-04 14:05:00,39.22,39.22,39.2,39.21,52759.0,37.2222,37.2222,37.2032,37.2127,52759.0
2023-12-04 14:10:00,39.21,39.23,39.2,39.23,107669.0,37.2127,37.2317,37.2032,37.2317,107669.0
2023-12-04 14:15:00,39.23,39.23,39.21,39.22,47773.0,37.2317,37.2317,37.2127,37.2222,47773.0
2023-12-04 14:20:00,39.22,39.22,39.2,39.21,92891.0,37.2222,37.2222,37.2032,37.2127,92891.0
2023-12-04 14:25:00,39.21,39.22,39.2,39.22,43013.0,37.2127,37.2222,37.2032,37.2222,43013.0
2023-12-04 14:30:00,39.22,39.22,39.19,39.21,153427.0,37.2222,37.2222,37.1937,37.2127,153427.0
2023-12-04 14:35:00,39.21,39.22,39.2,39.22,162900.0,37.2127,37.2222,37.2032,37.2222,162900.0
2023-12-04 14:40:00,39.22,39.23,39.21,39.23,181211.0,37.2222,37.2317,37.2127,37.2317,181211.0
2023-12-04 14:45:00,39.23,39.23,39.21,39.23,419913.0,37.2317,37.2317,37.2127,37.2317,419913.0
2023-12-04 14:50:00,39.23,39.23,39.22,39.22,262452.0,37.2317,37.2317,37.2222,37.2222,262452.0
2023-12-04 14:55:00,39.22,39.24,39.22,39.23,140052.0,37.2222,37.2412,37.2222,37.2317,140052.0
2023-12-04 15:00:00,39.23,39.24,39.22,39.23,151799.0,37.2317,37.2412,37.2222,37.2317,151799.0
2023-12-04 15:05:00,39.23,39.23,39.22,39.23,50864.0,37.2317,37.2317,37.2222,37.2317,50864.0
2023-12-04 15:10:00,39.22,39.23,39.22,39.23,203275.0,37.2222,37.2317,37.2222,37.2317,203275.0
2023-12-04 15:15:00,39.23,39.23,39.21,39.23,266071.0,37.2317,37.2317,37.2127,37.2317,266071.0
2023-12-04 15:20:00,39.23,39.24,39.22,39.23,343076.0,37.2317,37.2412,37.2222,37.2317,343076.0
2023-12-04 15:25:00,39.23,39.23,39.22,39.23,88051.0,37.2317,37.2317,37.2222,37.2317,88051.0
2023-12-04 15:30:00,39.23,39.24,39.22,39.24,355026.0,37.2317,37.2412,37.2222,37.2412,355026.0
2023-12-04 15:35:00,39.24,39.24,39.23,39.24,153227.0,37.2412,37.2412,37.2317,37.2412,153227.0
2023-12-04 15:40:00,39.24,39.25,39.23,39.25,295788.0,37.2412,37.2507,37.2317,37.2507,295788.0
2023-12-04 15:45:00,39.25,39.26,39.24,39.25,917500.0,37.2507,37.2601,37.2412,37.2507,917500.0
2023-12-04 15:50:00,39.26,39.27,39.25,39.26,668360.0,37.2601,37.2696,37.2507,37.2601,668360.0
2023-12-04 15:55:00,39.26,39.27,39.25,39.26,2150874.0,37.2601,37.2696,37.2507,37.2601,2150874.0
2023-12-05 09:30:00,38.93,38.95,38.89,38.95,1281050.0,36.947,36.9659,36.909,36.9659,1281050.0
2023-12-05 09:35:00,38.94,38.98,38.91,38.93,539639.0,36.9564,36.9944,36.928,36.947,539639.0
2023-12-05 09:40:00,38.92,38.93,38.87,38.88,730149.0,36.9375,36.947,36.89,36.8995,730149.0
2023-12-05 09:45:00,38.87,38.93,38.84,38.92,583744.0,36.89,36.947,36.8615,36.9375,583744.0
2023-12-05 09:50:00,38.93,38.95,38.88,38.94,386928.0,36.947,36.9659,36.8995,36.9564,386928.0
2023-12-05 09:55:00,38.94,38.95,38.91,38.93,341457.0,36.9564,36.9659,36.928,36.947,341457.0
2023-12-05 10:00:00,38.92,39.08,38.92,39.05,1402722.0,36.9375,37.0893,36.9375,37.0608,1402722.0
2023-12-05 10:05:00,39.05,39.05,38.97,38.99,243182.0,37.0608,37.0608,36.9849,37.0039,243182.0
2023-12-05 10:10:00,38.99,39.03,38.96,38.97,200828.0,37.0039,37.0419,36.9754,36.9849,200828.0
2023-12-05 10:15:00,38.98,38.98,38.95,38.97,365885.0,36.9944,36.9944,36.9659,36.9849,365885.0
2023-12-05 10:20:00,38.98,39.02,38.97,39.01,127869.0,36.9944,37.0324,36.9849,37.0229,127869.0
2023-12-05 10:25:00,39.01,39.01,38.96,38.98,211696.0,37.0229,37.0229,36.9754,36.9944,211696.0
2023-12-05 10:30:00,38.98,39.0,38.94,38.95,379717.0,36.9944,37.0134,36.9564,36.9659,379717.0
2023-12-05 10:35:00,38.95,38.96,38.91,38.92,1709749.0,36.9659,36.9754,36.928,36.9375,1709749.0
2023-12-05 10:40:00,38.92,38.96,38.91,38.94,650472.0,36.9375,36.9754,36.928,36.9564,650472.0
2023-12-05 10:45:00,38.94,38.98,38.93,38.96,684751.0,36.9564,36.9944,36.947,36.9754,684751.0
2023-12-05 10:50:00,38.96,38.97,38.94,38.97,502806.0,36.9754,36.9849,36.9564,36.9849,502806.0
2023-12-05 10:55:00,38.97,39.0,38.97,39.0,530236.0,36.9849,37.0134,36.9849,37.0134,530236.0
2023-12-05 11:00:00,39.0,39.03,39.0,39.02,326568.0,37.0134,37.0419,37.0134,37.0324,326568.0
2023-12-05 11:05:00,39.02,39.04,39.01,39.02,452269.0,37.0324,37.0514,37.0229,37.0324,452269.0
2023-12-05 11:10:00,39.02,39.02,38.95,38.96,350116.0,37.0324,37.0324,36.9659,36.9754,350116.0
2023-12-05 11:15:00,38.96,38.98,38.92,38.93,634886.0,36.9754,36.9944,36.9375,36.947,634886.0
2023-12-05 11:20:00,38.93,38.95,38.91,38.94,882544.0,36.947,36.9659,36.928,36.9564,882544.0
2023-12-05 11:25:00,38.94,38.96,38.93,38.95,184728.0,36.9564,36.9754,36.947,36.9659,184728.0
2023-12-05 11:30:00,38.95,38.96,38.93,38.94,185805.0,36.9659,36.9754,36.947,36.9564,185805.0
2023-12-05 11:35:00,38.94,38.96,38.93,38.96,158004.0,36.9564,36.9754,36.947,36.9754,158004.0
2023-12-05 11:40:00,38.96,38.98,38.95,38.97,474117.0,36.9754,36.9944,36.9659,36.9849,474117.0
2023-12-05 11:45:00,38.97,38.98,38.95,38.96,902092.0,36.9849,36.9944,36.9659,36.9754,902092.0
2023-12-05 11:50:00,38.96,38.96,38.88,38.89,513492.0,36.9754,36.9754,36.8995,36.909,513492.0
2023-12-05 11:55:00,38.9,38.93,38.88,38.93,120995.0,36.9185,36.947,36.8995,36.947,120995.0
2023-12-05 12:00:00,38.93,38.96,38.92,38.95,111139.0,36.947,36.9754,36.9375,36.9659,111139.0
2023-12-05 12:05:00,38.96,39.0,38.95,38.99,73959.0,36.9754,37.0134,36.9659,37.0039,73959.0
2023-12-05 12:10:00,39.0,39.01,38.98,38.98,134634.0,37.0134,37.0229,36.9944,36.9944,134634.0
2023-12-05 12:15:00,38.99,39.03,38.99,39.02,81555.0,37.0039,37.0419,37.0039,37.0324,81555.0
2023-12-05 12:20:00,39.02,39.03,39.0,39.0,253093.0,37.0324,37.0419,37.0134,37.0134,253093.0
2023-12-05 12:25:00,39.0,39.04,39.0,39.04,122916.0,37.0134,37.0514,37.0134,37.0514,122916.0
2023-12-05 12:30:00,39.04,39.04,38.99,39.01,64460.0,37.0514,37.0514,37.0039,37.0229,64460.0
2023-12-05 12:35:00,39.01,39.03,39.0,39.01,57300.0,37.0229,37.0419,37.0134,37.0229,57300.0
2023-12-05 12:40:00,39.01,39.02,38.96,38.97,315851.0,37.0229,37.0324,36.9754,36.9849,315851.0
2023-12-05 12:45:00,38.98,39.0,38.97,39.0,53198.0,36.9944,37.0134,36.9849,37.0134,53198.0
2023-12-05 12:50:00,39.0,39.01,38.98,39.0,78199.0,37.0134,37.0229,36.9944,37.0134,78199.0
2023-12-05 12:55:00,39.0,39.03,38.99,39.02,115175.0,37.0134,37.0419,37.0039,37.0324,115175.0
2023-12-05 13:00:00,39.02,39.03,39.0,39.02,64633.0,37.0324,37.0419,37.0134,37.0324,64633.0
2023-12-05 13:05:00,39.02,39.03,39.0,39.02,43892.0,37.0324,37.0419,37.0134,37.0324,43892.0
2023-12-05 13:10:00,39.02,39.04,39.01,39.03,77990.0,37.0324,37.0514,37.0229,37.0419,77990.0
2023-12-05 13:15:00,39.03,39.04,39.03,39.04,36286.0,37.0419,37.0514,37.0419,37.0514,36286.0
2023-12-05 13:20:00,39.04,39.05,39.03,39.05,47594.0,37.0514,37.0608,37.0419,37.0608,47594.0
2023-12-05 13:25:00,39.05,39.06,39.03,39.04,80550.0,37.0608,37.0703,37.0419,37.0514,80550.0
2023-12-05 13:30:00,39.03,39.05,39.02,39.04,76643.0,37.0419,37.0608,37.0324,37.0514,76643.0
2023-12-05 13:35:00,39.04,39.04,39.01,39.03,35359.0,37.0514,37.0514,37.0229,37.0419,35359.0
2023-12-05 13:40:00,39.02,39.03,39.0,39.02,191508.0,37.0324,37.0419,37.0134,37.0324,191508.0
2023-12-05 13:45:00,39.02,39.04,39.01,39.03,108649.0,37.0324,37.0514,37.0229,37.0419,108649.0
2023-12-05 13:50:00,39.02,39.05,39.02,39.04,80694.0,37.0324,37.0608,37.0324,37.0514,80694.0
2023-12-05 13:55:00,39.04,39.05,39.03,39.04,77339.0,37.0514,37.0608,37.0419,37.0514,77339.0
2023-12-05 14:00:00,39.04,39.05,39.03,39.04,53692.0,37.0514,37.0608,37.0419,37.0514,53692.0
2023-12-05 14:05:00,39.04,39.05,39.02,39.05,42021.0,37.0514,37.0608,37.0324,37.0608,42021.0
2023-12-05 14:10:00,39.05,39.07,39.04,39.05,53077.0,37.0608,37.0798,37.0514,37.0608,53077.0
2023-12-05 14:15:00,39.04,39.07,39.04,39.07,43473.0,37.0514,37.0798,37.0514,37.0798,43473.0
2023-12-05 14:20:00,39.07,39.07,39.04,39.05,201626.0,37.0798,37.0798,37.0514,37.0608,201626.0
2023-12-05 14:25:00,39.05,39.07,39.05,39.07,45913.0,37.0608,37.0798,37.0608,37.0798,45913.0
2023-12-05 14:30:00,39.07,39.07,39.04,39.05,43263.0,37.0798,37.0798,37.0514,37.0608,43263.0
2023-12-05 14:35:00,39.05,39.05,39.04,39.04,23180.0,37.0608,37.0608,37.0514,37.0514,23180.0
2023-12-05 14:40:00,39.05,39.05,39.04,39.04,19878.0,37.0608,37.0608,37.0514,37.0514,19878.0
2023-12-05 14:45:00,39.04,39.05,39.04,39.05,52909.0,37.0514,37.0608,37.0514,37.0608,52909.0
2023-12-05 14:50:00,39.04,39.07,39.04,39.07,27242.0,37.0514,37.0798,37.0514,37.0798,27242.0
2023-12-05 14:55:00,39.07,39.07,39.06,39.07,20495.0,37.0798,37.0798,37.0703,37.0798,20495.0
2023-12-05 15:00:00,39.06,39.08,39.06,39.07,91704.0,37.0703,37.0893,37.0703,37.0798,91704.0
2023-12-05 15:05:00,39.07,39.07,39.06,39.07,27282.0,37.0798,37.0798,37.0703,37.0798,27282.0
2023-12-05 15:10:00,39.07,39.08,39.06,39.08,121174.0,37.0798,37.0893,37.0703,37.0893,121174.0
2023-12-05 15:15:00,39.08,39.09,39.07,39.08,132140.0,37.0893,37.0988,37.0798,37.0893,132140.0
2023-12-05 15:20:00,39.08,39.08,39.07,39.08,75125.0,37.0893,37.0893,37.0798,37.0893,75125.0
2023-12-05 15:25:00,39.08,39.08,39.06,39.07,95851.0,37.0893,37.0893,37.0703,37.0798,95851.0
2023-12-05 15:30:00,39.07,39.08,39.06,39.07,156038.0,37.0798,37.0893,37.0703,37.0798,156038.0
2023-12-05 15:35:00,39.07,39.08,39.06,39.07,301749.0,37.0798,37.0893,37.0703,37.0798,301749.0
2023-12-05 15:40:00,39.07,39.08,39.06,39.06,527332.0,37.0798,37.0893,37.0703,37.0703,527332.0
2023-12-05 15:45:00,39.06,39.07,39.05,39.07,377999.0,37.0703,37.0798,37.0608,37.0798,377999.0
2023-12-05 15:50:00,39.06,39.07,39.03,39.04,570394.0,37.0703,37.0798,37.0419,37.0514,570394.0
2023-12-05 15:55:00,39.04,39.05,39.03,39.05,1082163.0,37.0514,37.0608,37.0419,37.0608,1082163.0
2023-12-06 09:30:00,39.28,39.29,39.24,39.26,385135.0,37.2791,37.2886,37.2412,37.2601,385135.0
2023-12-06 09:35:00,39.25,39.26,39.2,39.21,206360.0,37.2507,37.2601,37.2032,37.2127,206360.0
2023-12-06 09:40:00,39.2,39.24,39.18,39.21,252884.0,37.2032,37.2412,37.1842,37.2127,252884.0
2023-12-06 09:45:00,39.21,39.23,39.19,39.23,213523.0,37.2127,37.2317,37.1937,37.2317,213523.0
2023-12-06 09:50:00,39.23,39.26,39.22,39.23,237637.0,37.2317,37.2601,37.2222,37.2317,237637.0
2023-12-06 09:55:00,39.22,39.24,39.21,39.23,205582.0,37.2222,37.2412,37.2127,37.2317,205582.0
2023-12-06 10:00:00,39.23,39.23,39.2,39.23,217607.0,37.2317,37.2317,37.2032,37.2317,217607.0
2023-12-06 10:05:00,39.23,39.27,39.22,39.26,514547.0,37.2317,37.2696,37.2222,37.2601,514547.0
2023-12-06 10:10:00,39.27,39.28,39.26,39.27,308070.0,37.2696,37.2791,37.2601,37.2696,308070.0
2023-12-06 10:15:00,39.28,39.3,39.26,39.28,825907.0,37.2791,37.2981,37.2601,37.2791,825907.0
2023-12-06 10:20:00,39.27,39.29,39.23,39.23,294173.0,37.2696,37.2886,37.2317,37.2317,294173.0
2023-12-06 10:25:00,39.23,39.23,39.19,39.22,202963.0,37.2317,37.2317,37.1937,37.2222,202963.0
2023-12-06 10:30:00,39.22,39.27,39.22,39.26,503614.0,37.2222,37.2696,37.2222,37.2601,503614.0
2023-12-06 10:35:00,39.27,39.28,39.25,39.28,166575.0,37.2696,37.2791,37.2507,37.2791,166575.0
2023-12-06 10:40:00,39.27,39.28,39.25,39.25,203168.0,37.2696,37.2791,37.2507,37.2507,203168.0
2023-12-06 10:45:00,39.25,39.28,39.25,39.27,175064.0,37.2507,37.2791,37.2507,37.2696,175064.0
2023-12-06 10:50:00,39.27,39.28,39.25,39.26,273733.0,37.2696,37.2791,37.2507,37.2601,273733.0
2023-12-06 10:55:00,39.26,39.27,39.25,39.26,153565.0,37.2601,37.2696,37.2507,37.2601,153565.0
2023-12-06 11:00:00,39.26,39.28,39.24,39.25,178394.0,37.2601,37.2791,37.2412,37.2507,178394.0
2023-12-06 11:05:00,39.26,39.26,39.23,39.23,60176.0,37.2601,37.2601,37.2317,37.2317,60176.0
2023-12-06 11:10:00,39.24,39.27,39.23,39.25,94641.0,37.2412,37.2696,37.2317,37.2507,94641.0
2023-12-06 11:15:00,39.26,39.26,39.23,39.23,153128.0,37.2601,37.2601,37.2317,37.2317,153128.0
2023-12-06 11:20:00,39.23,39.23,39.17,39.18,468536.0,37.2317,37.2317,37.1747,37.1842,468536.0
2023-12-06 11:25:00,39.18,39.2,39.16,39.18,169828.0,37.1842,37.2032,37.1652,37.1842,169828.0
2023-12-06 11:30:00,39.17,39.18,39.12,39.13,373507.0,37.1747,37.1842,37.1273,37.1368,373507.0
2023-12-06 11:35:00,39.12,39.16,39.12,39.15,116593.0,37.1273,37.1652,37.1273,37.1558,116593.0
2023-12-06 11:40:00,39.15,39.16,39.13,39.14,58730.0,37.1558,37.1652,37.1368,37.1463,58730.0
2023-12-06 11:45:00,39.14,39.16,39.13,39.16,280116.0,37.1463,37.1652,37.1368,37.1652,280116.0
2023-12-06 11:50:00,39.15,39.17,39.15,39.16,88978.0,37.1558,37.1747,37.1558,37.1652,88978.0
2023-12-06 11:55:00,39.16,39.17,39.15,39.16,507209.0,37.1652,37.1747,37.1558,37.1652,507209.0
2023-12-06 12:00:00,39.16,39.16,39.14,39.14,172582.0,37.1652,37.1652,37.1463,37.1463,172582.0
2023-12-06 12:05:00,39.14,39.17,39.14,39.16,111182.0,37.1463,37.1747,37.1463,37.1652,111182.0
2023-12-06 12:10:00,39.16,39.16,39.13,39.14,95616.0,37.1652,37.1652,37.1368,37.1463,95616.0
2023-12-06 12:15:00,39.13,39.15,39.12,39.13,131267.0,37.1368,37.1558,37.1273,37.1368,131267.0
2023-12-06 12:20:00,39.13,39.14,39.12,39.13,272228.0,37.1368,37.1463,37.1273,37.1368,272228.0
2023-12-06 12:25:00,39.12,39.13,39.11,39.12,166781.0,37.1273,37.1368,37.1178,37.1273,166781.0
2023-12-06 12:30:00,39.12,39.12,39.09,39.12,312421.0,37.1273,37.1273,37.0988,37.1273,312421.0
2023-12-06 12:35:00,39.12,39.14,39.11,39.12,313040.0,37.1273,37.1463,37.1178,37.1273,313040.0
2023-12-06 12:40:00,39.13,39.13,39.12,39.13,122196.0,37.1368,37.1368,37.1273,37.1368,122196.0
2023-12-06 12:45:00,39.13,39.14,39.11,39.12,666641.0,37.1368,37.1463,37.1178,37.1273,666641.0
2023-12-06 12:50:00,39.12,39.13,39.11,39.12,221632.0,37.1273,37.1368,37.1178,37.1273,221632.0
2023-12-06 12:55:00,39.13,39.13,39.1,39.1,516501.0,37.1368,37.1368,37.1083,37.1083,516501.0
2023-12-06 13:00:00,39.11,39.12,39.1,39.11,153247.0,37.1178,37.1273,37.1083,37.1178,153247.0
2023-12-06 13:05:00,39.11,39.11,39.08,39.09,443715.0,37.1178,37.1178,37.0893,37.0988,443715.0
2023-12-06 13:10:00,39.1,39.11,39.09,39.11,293165.0,37.1083,37.1178,37.0988,37.1178,293165.0
2023-12-06 13:15:00,39.11,39.11,39.09,39.11,503272.0,37.1178,37.1178,37.0988,37.1178,503272.0
2023-12-06 13:20:00,39.11,39.11,39.09,39.09,204669.0,37.1178,37.1178,37.0988,37.0988,204669.0
2023-12-06 13:25:00,39.09,39.13,39.09,39.12,525925.0,37.0988,37.1368,37.0988,37.1273,525925.0
2023-12-06 13:30:00,39.12,39.12,39.11,39.12,72705.0,37.1273,37.1273,37.1178,37.1273,72705.0
2023-12-06 13:35:00,39.12,39.12,39.11,39.12,25849.0,37.1273,37.1273,37.1178,37.1273,25849.0
2023-12-06 13:40:00,39.12,39.13,39.11,39.12,94944.0,37.1273,37.1368,37.1178,37.1273,94944.0
2023-12-06 13:45:00,39.12,39.13,39.11,39.12,116884.0,37.1273,37.1368,37.1178,37.1273,116884.0
2023-12-06 13:50:00,39.12,39.14,39.11,39.13,200608.0,37.1273,37.1463,37.1178,37.1368,200608.0
2023-12-06 13:55:00,39.13,39.14,39.12,39.14,92336.0,37.1368,37.1463,37.1273,37.1463,92336.0
2023-12-06 14:00:00,39.14,39.14,39.13,39.13,74633.0,37.1463,37.1463,37.1368,37.1368,74633.0
2023-12-06 14:05:00,39.14,39.14,39.13,39.13,20615.0,37.1463,37.1463,37.1368,37.1368,20615.0
2023-12-06 14:10:00,39.13,39.14,39.11,39.11,346905.0,37.1368,37.1463,37.1178,37.1178,346905.0
2023-12-06 14:15:00,39.11,39.13,39.1,39.11,38740.0,37.1178,37.1368,37.1083,37.1178,38740.0
2023-12-06 14:20:00,39.1,39.1,39.08,39.1,73256.0,37.1083,37.1083,37.0893,37.1083,73256.0
2023-12-06 14:25:00,39.09,39.1,39.07,39.07,32408.0,37.0988,37.1083,37.0798,37.0798,32408.0
2023-12-06 14:30:00,39.08,39.1,39.07,39.09,32253.0,37.0893,37.1083,37.0798,37.0988,32253.0
2023-12-06 14:35:00,39.1,39.1,39.08,39.09,49882.0,37.1083,37.1083,37.0893,37.0988,49882.0
2023-12-06 14:40:00,39.09,39.1,39.08,39.09,135992.0,37.0988,37.1083,37.0893,37.0988,135992.0
2023-12-06 14:45:00,39.09,39.1,39.09,39.1,68590.0,37.0988,37.1083,37.0988,37.1083,68590.0
2023-12-06 14:50:00,39.09,39.11,39.08,39.09,266916.0,37.0988,37.1178,37.0893,37.0988,266916.0
2023-12-06 14:55:00,39.09,39.1,39.08,39.09,95114.0,37.0988,37.1083,37.0893,37.0988,95114.0
2023-12-06 15:00:00,39.09,39.1,39.08,39.08,70336.0,37.0988,37.1083,37.0893,37.0893,70336.0
2023-12-06 15:05:00,39.09,39.09,39.07,39.08,97511.0,37.0988,37.0988,37.0798,37.0893,97511.0
2023-12-06 15:10:00,39.08,39.08,39.05,39.07,156881.0,37.0893,37.0893,37.0608,37.0798,156881.0
2023-12-06 15:15:00,39.07,39.07,39.04,39.05,72389.0,37.0798,37.0798,37.0514,37.0608,72389.0
2023-12-06 15:20:00,39.05,39.05,39.01,39.01,349548.0,37.0608,37.0608,37.0229,37.0229,349548.0
2023-12-06 15:25:00,39.01,39.02,38.99,39.01,300969.0,37.0229,37.0324,37.0039,37.0229,300969.0
2023-12-06 15:30:00,39.01,39.03,39.0,39.02,114552.0,37.0229,37.0419,37.0134,37.0324,114552.0
2023-12-06 15:35:00,39.02,39.03,39.01,39.01,92739.0,37.0324,37.0419,37.0229,37.0229,92739.0
2023-12-06 15:40:00,39.01,39.04,39.01,39.04,179437.0,37.0229,37.0514,37.0229,37.0514,179437.0
2023-12-06 15:45:00,39.03,39.03,39.0,39.02,257773.0,37.0419,37.0419,37.0134,37.0324,257773.0
2023-12-06 15:50:00,39.02,39.02,38.98,39.0,187429.0,37.0324,37.0324,36.9944,37.0134,187429.0
2023-12-06 15:55:00,38.99,39.0,38.98,38.99,503498.0,37.0039,37.0134,36.9944,37.0039,503498.0
2023-12-07 09:30:00,39.12,39.14,39.09,39.09,398016.0,37.1273,37.1463,37.0988,37.0988,398016.0
2023-12-07 09:35:00,39.09,39.11,39.07,39.09,560552.0,37.0988,37.1178,37.0798,37.0988,560552.0
2023-12-07 09:40:00,39.08,39.1,39.04,39.05,221649.0,37.0893,37.1083,37.0514,37.0608,221649.0
2023-12-07 09:45:00,39.05,39.06,39.02,39.02,293206.0,37.0608,37.0703,37.0324,37.0324,293206.0
2023-12-07 09:50:00,39.03,39.06,39.02,39.02,112242.0,37.0419,37.0703,37.0324,37.0324,112242.0
2023-12-07 09:55:00,39.03,39.03,39.0,39.01,81773.0,37.0419,37.0419,37.0134,37.0229,81773.0
2023-12-07 10:00:00,39.01,39.05,38.99,39.05,70514.0,37.0229,37.0608,37.0039,37.0608,70514.0
2023-12-07 10:05:00,39.04,39.07,39.01,39.02,184753.0,37.0514,37.0798,37.0229,37.0324,184753.0
2023-12-07 10:10:00,39.02,39.06,39.01,39.05,98620.0,37.0324,37.0703,37.0229,37.0608,98620.0
2023-12-07 10:15:00,39.05,39.1,39.05,39.09,92380.0,37.0608,37.1083,37.0608,37.0988,92380.0
2023-12-07 10:20:00,39.1,39.12,39.1,39.11,267972.0,37.1083,37.1273,37.1083,37.1178,267972.0
2023-12-07 10:25:00,39.11,39.12,39.09,39.11,113925.0,37.1178,37.1273,37.0988,37.1178,113925.0
2023-12-07 10:30:00,39.11,39.12,39.1,39.1,230916.0,37.1178,37.1273,37.1083,37.1083,230916.0
2023-12-07 10:35:00,39.1,39.13,39.1,39.13,194288.0,37.1083,37.1368,37.1083,37.1368,194288.0
2023-12-07 10:40:00,39.12,39.13,39.08,39.11,136154.0,37.1273,37.1368,37.0893,37.1178,136154.0
2023-12-07 10:45:00,39.1,39.12,39.09,39.11,109936.0,37.1083,37.1273,37.0988,37.1178,109936.0
2023-12-07 10:50:00,39.11,39.12,39.08,39.09,133608.0,37.1178,37.1273,37.0893,37.0988,133608.0
2023-12-07 10:55:00,39.09,39.1,39.08,39.1,212894.0,37.0988,37.1083,37.0893,37.1083,212894.0
2023-12-07 11:00:00,39.1,39.13,39.09,39.12,199089.0,37.1083,37.1368,37.0988,37.1273,199089.0
2023-12-07 11:05:00,39.11,39.12,39.1,39.11,22221.0,37.1178,37.1273,37.1083,37.1178,22221.0
2023-12-07 11:10:00,39.12,39.12,39.08,39.08,117885.0,37.1273,37.1273,37.0893,37.0893,117885.0
2023-12-07 11:15:00,39.08,39.08,39.02,39.04,210537.0,37.0893,37.0893,37.0324,37.0514,210537.0
2023-12-07 11:20:00,39.04,39.07,39.03,39.04,131803.0,37.0514,37.0798,37.0419,37.0514,131803.0
2023-12-07 11:25:00,39.05,39.05,39.04,39.05,100341.0,37.0608,37.0608,37.0514,37.0608,100341.0
2023-12-07 11:30:00,39.05,39.07,39.04,39.07,80884.0,37.0608,37.0798,37.0514,37.0798,80884.0
2023-12-07 11:35:00,39.07,39.08,39.05,39.08,229679.0,37.0798,37.0893,37.0608,37.0893,229679.0
2023-12-07 11:40:00,39.08,39.1,39.07,39.09,72155.0,37.0893,37.1083,37.0798,37.0988,72155.0
2023-12-07 11:45:00,39.1,39.12,39.09,39.11,91152.0,37.1083,37.1273,37.0988,37.1178,91152.0
2023-12-07 11:50:00,39.12,39.12,39.1,39.12,89813.0,37.1273,37.1273,37.1083,37.1273,89813.0
2023-12-07 11:55:00,39.13,39.13,39.11,39.12,63832.0,37.1368,37.1368,37.1178,37.1273,63832.0
2023-12-07 12:00:00,39.12,39.13,39.1,39.11,140471.0,37.1273,37.1368,37.1083,37.1178,140471.0
2023-12-07 12:05:00,39.11,39.11,39.08,39.09,58657.0,37.1178,37.1178,37.0893,37.0988,58657.0
2023-12-07 12:10:00,39.09,39.1,39.07,39.08,100129.0,37.0988,37.1083,37.0798,37.0893,100129.0
2023-12-07 12:15:00,39.07,39.11,39.07,39.1,74347.0,37.0798,37.1178,37.0798,37.1083,74347.0
2023-12-07 12:20:00,39.11,39.12,39.1,39.12,148396.0,37.1178,37.1273,37.1083,37.1273,148396.0
2023-12-07 12:25:00,39.12,39.13,39.11,39.13,72012.0,37.1273,37.1368,37.1178,37.1368,72012.0
2023-12-07 12:30:00,39.12,39.14,39.12,39.14,80967.0,37.1273,37.1463,37.1273,37.1463,80967.0
2023-12-07 12:35:00,39.14,39.14,39.12,39.14,85818.0,37.1463,37.1463,37.1273,37.1463,85818.0
2023-12-07 12:40:00,39.14,39.16,39.13,39.16,105768.0,37.1463,37.1652,37.1368,37.1652,105768.0
2023-12-07 12:45:00,39.15,39.19,39.15,39.16,342845.0,37.1558,37.1937,37.1558,37.1652,342845.0
2023-12-07 12:50:00,39.16,39.17,39.15,39.16,50397.0,37.1652,37.1747,37.1558,37.1652,50397.0
2023-12-07 12:55:00,39.16,39.18,39.15,39.16,127120.0,37.1652,37.1842,37.1558,37.1652,127120.0
2023-12-07 13:00:00,39.16,39.16,39.14,39.15,51207.0,37.1652,37.1652,37.1463,37.1558,51207.0
2023-12-07 13:05:00,39.15,39.18,39.14,39.18,64033.0,37.1558,37.1842,37.1463,37.1842,64033.0
2023-12-07 13:10:00,39.18,39.19,39.17,39.19,76921.0,37.1842,37.1937,37.1747,37.1937,76921.0
2023-12-07 13:15:00,39.19,39.19,39.16,39.18,84916.0,37.1937,37.1937,37.1652,37.1842,84916.0
2023-12-07 13:20:00,39.18,39.19,39.16,39.19,220074.0,37.1842,37.1937,37.1652,37.1937,220074.0
2023-12-07 13:25:00,39.19,39.19,39.17,39.18,46660.0,37.1937,37.1937,37.1747,37.1842,46660.0
2023-12-07 13:30:00,39.18,39.18,39.17,39.18,22129.0,37.1842,37.1842,37.1747,37.1842,22129.0
2023-12-07 13:35:00,39.18,39.19,39.16,39.18,210825.0,37.1842,37.1937,37.1652,37.1842,210825.0
2023-12-07 13:40:00,39.18,39.19,39.17,39.18,123519.0,37.1842,37.1937,37.1747,37.1842,123519.0
2023-12-07 13:45:00,39.18,39.18,39.16,39.17,51081.0,37.1842,37.1842,37.1652,37.1747,51081.0
2023-12-07 13:50:00,39.17,39.18,39.16,39.18,51104.0,37.1747,37.1842,37.1652,37.1842,51104.0
2023-12-07 13:55:00,39.18,39.18,39.15,39.16,121082.0,37.1842,37.1842,37.1558,37.1652,121082.0
2023-12-07 14:00:00,39.15,39.17,39.15,39.16,199760.0,37.1558,37.1747,37.1558,37.1652,199760.0
2023-12-07 14:05:00,39.16,39.18,39.15,39.18,93512.0,37.1652,37.1842,37.1558,37.1842,93512.0
2023-12-07 14:10:00,39.18,39.18,39.16,39.16,52186.0,37.1842,37.1842,37.1652,37.1652,52186.0
2023-12-07 14:15:00,39.16,39.2,39.16,39.2,159362.0,37.1652,37.2032,37.1652,37.2032,159362.0
2023-12-07 14:20:00,39.19,39.2,39.18,39.19,160777.0,37.1937,37.2032,37.1842,37.1937,160777.0
2023-12-07 14:25:00,39.19,39.19,39.17,39.19,152382.0,37.1937,37.1937,37.1747,37.1937,152382.0
2023-12-07 14:30:00,39.19,39.19,39.16,39.16,173906.0,37.1937,37.1937,37.1652,37.1652,173906.0
2023-12-07 14:35:00,39.16,39.18,39.16,39.18,200173.0,37.1652,37.1842,37.1652,37.1842,200173.0
2023-12-07 14:40:00,39.17,39.19,39.16,39.16,114372.0,37.1747,37.1937,37.1652,37.1652,114372.0
2023-12-07 14:45:00,39.16,39.18,39.16,39.18,157978.0,37.1652,37.1842,37.1652,37.1842,157978.0
2023-12-07 14:50:00,39.18,39.18,39.16,39.16,74741.0,37.1842,37.1842,37.1652,37.1652,74741.0
2023-12-07 14:55:00,39.16,39.17,39.15,39.16,235276.0,37.1652,37.1747,37.1558,37.1652,235276.0
2023-12-07 15:00:00,39.16,39.17,39.15,39.15,111826.0,37.1652,37.1747,37.1558,37.1558,111826.0
2023-12-07 15:05:00,39.15,39.17,39.15,39.16,91816.0,37.1558,37.1747,37.1558,37.1652,91816.0
2023-12-07 15:10:00,39.16,39.17,39.15,39.16,119789.0,37.1652,37.1747,37.1558,37.1652,119789.0
2023-12-07 15:15:00,39.15,39.17,39.15,39.17,107731.0,37.1558,37.1747,37.1558,37.1747,107731.0
2023-12-07 15:20:00,39.16,39.18,39.16,39.17,68631.0,37.1652,37.1842,37.1652,37.1747,68631.0
2023-12-07 15:25:00,39.16,39.17,39.16,39.16,110930.0,37.1652,37.1747,37.1652,37.1652,110930.0
2023-12-07 15:30:00,39.16,39.17,39.14,39.15,91383.0,37.1652,37.1747,37.1463,37.1558,91383.0
2023-12-07 15:35:00,39.15,39.16,39.14,39.16,89960.0,37.1558,37.1652,37.1463,37.1652,89960.0
2023-12-07 15:40:00,39.16,39.17,39.15,39.16,133136.0,37.1652,37.1747,37.1558,37.1652,133136.0
2023-12-07 15:45:00,39.16,39.17,39.15,39.16,388935.0,37.1652,37.1747,37.1558,37.1652,388935.0
2023-12-07 15:50:00,39.16,39.18,39.16,39.18,1667513.0,37.1652,37.1842,37.1652,37.1842,1667513.0
2023-12-07 15:55:00,39.18,39.19,39.16,39.18,3216422.0,37.1842,37.1937,37.1652,37.1842,3216422.0
2023-12-08 09:30:00,38.93,38.96,38.91,38.96,379421.0,36.947,36.9754,36.928,36.9754,379421.0
2023-12-08 09:35:00,38.96,38.98,38.92,38.92,298753.0,36.9754,36.9944,36.9375,36.9375,298753.0
2023-12-08 09:40:00,38.92,39.03,38.91,39.02,254398.0,36.9375,37.0419,36.928,37.0324,254398.0
2023-12-08 09:45:00,39.02,39.03,39.0,39.02,142238.0,37.0324,37.0419,37.0134,37.0324,142238.0
2023-12-08 09:50:00,39.03,39.03,38.98,38.98,181095.0,37.0419,37.0419,36.9944,36.9944,181095.0
2023-12-08 09:55:00,38.99,39.01,38.98,38.99,75235.0,37.0039,37.0229,36.9944,37.0039,75235.0
2023-12-08 10:00:00,39.0,39.08,38.99,39.04,1676475.0,37.0134,37.0893,37.0039,37.0514,1676475.0
2023-12-08 10:05:00,39.04,39.08,39.02,39.08,194633.0,37.0514,37.0893,37.0324,37.0893,194633.0
2023-12-08 10:10:00,39.08,39.12,39.07,39.12,111622.0,37.0893,37.1273,37.0798,37.1273,111622.0
2023-12-08 10:15:00,39.12,39.14,39.1,39.13,118604.0,37.1273,37.1463,37.1083,37.1368,118604.0
2023-12-08 10:20:00,39.12,39.13,39.09,39.11,152208.0,37.1273,37.1368,37.0988,37.1178,152208.0
2023-12-08 10:25:00,39.12,39.13,39.09,39.1,111308.0,37.1273,37.1368,37.0988,37.1083,111308.0
2023-12-08 10:30:00,39.1,39.11,39.07,39.08,143384.0,37.1083,37.1178,37.0798,37.0893,143384.0
2023-12-08 10:35:00,39.08,39.08,39.03,39.05,267726.0,37.0893,37.0893,37.0419,37.0608,267726.0
2023-12-08 10:40:00,39.04,39.06,39.03,39.04,288444.0,37.0514,37.0703,37.0419,37.0514,288444.0
2023-12-08 10:45:00,39.04,39.05,39.03,39.04,85236.0,37.0514,37.0608,37.0419,37.0514,85236.0
2023-12-08 10:50:00,39.04,39.05,39.02,39.05,179673.0,37.0514,37.0608,37.0324,37.0608,179673.0
2023-12-08 10:55:00,39.05,39.07,39.03,39.05,335274.0,37.0608,37.0798,37.0419,37.0608,335274.0
2023-12-08 11:00:00,39.05,39.06,39.01,39.02,313870.0,37.0608,37.0703,37.0229,37.0324,313870.0
2023-12-08 11:05:00,39.02,39.02,39.0,39.01,332382.0,37.0324,37.0324,37.0134,37.0229,332382.0
2023-12-08 11:10:00,39.01,39.02,38.97,38.98,373972.0,37.0229,37.0324,36.9849,36.9944,373972.0
2023-12-08 11:15:00,38.98,38.98,38.94,38.95,427894.0,36.9944,36.9944,36.9564,36.9659,427894.0
2023-12-08 11:20:00,38.95,38.95,38.93,38.94,275095.0,36.9659,36.9659,36.947,36.9564,275095.0
2023-12-08 11:25:00,38.94,38.98,38.93,38.97,571747.0,36.9564,36.9944,36.947,36.9849,571747.0
2023-12-08 11:30:00,38.97,38.98,38.96,38.97,341098.0,36.9849,36.9944,36.9754,36.9849,341098.0
2023-12-08 11:35:00,38.96,38.98,38.93,38.94,825749.0,36.9754,36.9944,36.947,36.9564,825749.0
2023-12-08 11:40:00,38.94,38.95,38.92,38.95,140887.0,36.9564,36.9659,36.9375,36.9659,140887.0
2023-12-08 11:45:00,38.94,38.95,38.93,38.94,134062.0,36.9564,36.9659,36.947,36.9564,134062.0
2023-12-08 11:50:00,38.94,38.95,38.91,38.93,204584.0,36.9564,36.9659,36.928,36.947,204584.0
2023-12-08 11:55:00,38.93,38.94,38.91,38.93,103139.0,36.947,36.9564,36.928,36.947,103139.0
2023-12-08 12:00:00,38.93,38.94,38.9,38.91,125344.0,36.947,36.9564,36.9185,36.928,125344.0
2023-12-08 12:05:00,38.91,38.91,38.89,38.89,148305.0,36.928,36.928,36.909,36.909,148305.0
2023-12-08 12:10:00,38.89,38.9,38.86,38.86,319119.0,36.909,36.9185,36.8805,36.8805,319119.0
2023-12-08 12:15:00,38.86,38.89,38.85,38.88,855358.0,36.8805,36.909,36.871,36.8995,855358.0
2023-12-08 12:20:00,38.89,38.9,38.88,38.9,540496.0,36.909,36.9185,36.8995,36.9185,540496.0
2023-12-08 12:25:00,38.9,38.92,38.89,38.91,137340.0,36.9185,36.9375,36.909,36.928,137340.0
2023-12-08 12:30:00,38.91,38.92,38.9,38.9,354508.0,36.928,36.9375,36.9185,36.9185,354508.0
2023-12-08 12:35:00,38.9,38.91,38.88,38.9,880303.0,36.9185,36.928,36.8995,36.9185,880303.0
2023-12-08 12:40:00,38.9,38.92,38.89,38.91,151447.0,36.9185,36.9375,36.909,36.928,151447.0
2023-12-08 12:45:00,38.91,38.92,38.9,38.91,568450.0,36.928,36.9375,36.9185,36.928,568450.0
2023-12-08 12:50:00,38.91,38.93,38.9,38.92,226132.0,36.928,36.947,36.9185,36.9375,226132.0
2023-12-08 12:55:00,38.92,38.93,38.92,38.93,49745.0,36.9375,36.947,36.9375,36.947,49745.0
2023-12-08 13:00:00,38.93,38.94,38.92,38.94,162155.0,36.947,36.9564,36.9375,36.9564,162155.0
2023-12-08 13:05:00,38.94,38.94,38.92,38.93,987715.0,36.9564,36.9564,36.9375,36.947,987715.0
2023-12-08 13:10:00,38.93,38.95,38.92,38.95,219145.0,36.947,36.9659,36.9375,36.9659,219145.0
2023-12-08 13:15:00,38.95,38.96,38.94,38.95,122195.0,36.9659,36.9754,36.9564,36.9659,122195.0
2023-12-08 13:20:00,38.95,38.95,38.93,38.94,125754.0,36.9659,36.9659,36.947,36.9564,125754.0
2023-12-08 13:25:00,38.95,38.97,38.94,38.97,177736.0,36.9659,36.9849,36.9564,36.9849,177736.0
2023-12-08 13:30:00,38.96,38.97,38.95,38.97,63304.0,36.9754,36.9849,36.9659,36.9849,63304.0
2023-12-08 13:35:00,38.97,38.97,38.95,38.96,122727.0,36.9849,36.9849,36.9659,36.9754,122727.0
2023-12-08 13:40:00,38.96,38.96,38.94,38.95,40701.0,36.9754,36.9754,36.9564,36.9659,40701.0
2023-12-08 13:45:00,38.95,38.98,38.94,38.98,369523.0,36.9659,36.9944,36.9564,36.9944,369523.0
2023-12-08 13:50:00,38.98,38.99,38.97,38.98,112984.0,36.9944,37.0039,36.9849,36.9944,112984.0
2023-12-08 13:55:00,38.98,38.99,38.98,38.98,113381.0,36.9944,37.0039,36.9944,36.9944,113381.0
2023-12-08 14:00:00,38.98,38.99,38.97,38.98,90958.0,36.9944,37.0039,36.9849,36.9944,90958.0
2023-12-08 14:05:00,38.98,38.99,38.98,38.98,176460.0,36.9944,37.0039,36.9944,36.9944,176460.0
2023-12-08 14:10:00,38.99,39.0,38.98,38.98,150195.0,37.0039,37.0134,36.9944,36.9944,150195.0
2023-12-08 14:15:00,38.98,38.99,38.98,38.99,51925.0,36.9944,37.0039,36.9944,37.0039,51925.0
2023-12-08 14:20:00,38.99,39.0,38.98,39.0,99945.0,37.0039,37.0134,36.9944,37.0134,99945.0
2023-12-08 14:25:00,39.0,39.0,38.99,39.0,32825.0,37.0134,37.0134,37.0039,37.0134,32825.0
2023-12-08 14:30:00,38.99,39.0,38.99,39.0,115638.0,37.0039,37.0134,37.0039,37.0134,115638.0
2023-12-08 14:35:00,39.0,39.0,38.97,38.99,781602.0,37.0134,37.0134,36.9849,37.0039,781602.0
2023-12-08 14:40:00,38.99,39.0,38.98,39.0,124421.0,37.0039,37.0134,36.9944,37.0134,124421.0
2023-12-08 14:45:00,39.0,39.01,38.99,39.01,177542.0,37.0134,37.0229,37.0039,37.0229,177542.0
2023-12-08 14:50:00,39.01,39.02,39.0,39.02,65081.0,37.0229,37.0324,37.0134,37.0324,65081.0
2023-12-08 14:55:00,39.02,39.02,39.0,39.02,224816.0,37.0324,37.0324,37.0134,37.0324,224816.0
2023-12-08 15:00:00,39.02,39.02,39.0,39.01,62953.0,37.0324,37.0324,37.0134,37.0229,62953.0
2023-12-08 15:05:00,39.01,39.02,38.99,39.01,194334.0,37.0229,37.0324,37.0039,37.0229,194334.0
2023-12-08 15:10:00,39.01,39.01,39.0,39.01,26298.0,37.0229,37.0229,37.0134,37.0229,26298.0
2023-12-08 15:15:00,39.01,39.02,39.0,39.01,293150.0,37.0229,37.0324,37.0134,37.0229,293150.0
2023-12-08 15:20:00,39.0,39.02,39.0,39.01,245973.0,37.0134,37.0324,37.0134,37.0229,245973.0
2023-12-08 15:25:00,39.01,39.03,39.0,39.02,342310.0,37.0229,37.0419,37.0134,37.0324,342310.0
2023-12-08 15:30:00,39.02,39.03,39.01,39.02,224916.0,37.0324,37.0419,37.0229,37.0324,224916.0
2023-12-08 15:35:00,39.01,39.03,39.01,39.02,414877.0,37.0229,37.0419,37.0229,37.0324,414877.0
2023-12-08 15:40:00,39.02,39.03,39.0,39.01,156303.0,37.0324,37.0419,37.0134,37.0229,156303.0
2023-12-08 15:45:00,39.01,39.01,39.0,39.01,352150.0,37.0229,37.0229,37.0134,37.0229,352150.0
2023-12-08 15:50:00,39.0,39.02,39.0,39.02,566694.0,37.0134,37.0324,37.0134,37.0324,566694.0
2023-12-08 15:55:00,39.02,39.03,39.01,39.02,791679.0,37.0324,37.0419,37.0229,37.0324,791679.0
2023-12-11 09:30:00,39.01,39.02,38.96,38.98,443071.0,37.0229,37.0324,36.9754,36.9944,443071.0
2023-12-11 09:35:00,38.99,39.03,38.99,39.02,253475.0,37.0039,37.0419,37.0039,37.0324,253475.0
2023-12-11 09:40:00,39.02,39.06,39.02,39.05,293494.0,37.0324,37.0703,37.0324,37.0608,293494.0
2023-12-11 09:45:00,39.05,39.09,39.05,39.09,253087.0,37.0608,37.0988,37.0608,37.0988,253087.0
2023-12-11 09:50:00,39.08,39.09,39.07,39.08,130257.0,37.0893,37.0988,37.0798,37.0893,130257.0
2023-12-11 09:55:00,39.07,39.1,39.06,39.09,338552.0,37.0798,37.1083,37.0703,37.0988,338552.0
2023-12-11 10:00:00,39.09,39.1,39.07,39.08,196515.0,37.0988,37.1083,37.0798,37.0893,196515.0
2023-12-11 10:05:00,39.08,39.12,39.07,39.12,178649.0,37.0893,37.1273,37.0798,37.1273,178649.0
2023-12-11 10:10:00,39.12,39.14,39.11,39.13,228803.0,37.1273,37.1463,37.1178,37.1368,228803.0
2023-12-11 10:15:00,39.13,39.13,39.08,39.09,205472.0,37.1368,37.1368,37.0893,37.0988,205472.0
2023-12-11 10:20:00,39.08,39.13,39.08,39.12,802278.0,37.0893,37.1368,37.0893,37.1273,802278.0
2023-12-11 10:25:00,39.11,39.12,39.07,39.08,175740.0,37.1178,37.1273,37.0798,37.0893,175740.0
2023-12-11 10:30:00,39.08,39.12,39.07,39.12,215557.0,37.0893,37.1273,37.0798,37.1273,215557.0
2023-12-11 10:35:00,39.12,39.13,39.11,39.12,137067.0,37.1273,37.1368,37.1178,37.1273,137067.0
2023-12-11 10:40:00,39.12,39.13,39.1,39.13,220257.0,37.1273,37.1368,37.1083,37.1368,220257.0
2023-12-11 10:45:00,39.13,39.17,39.12,39.16,501874.0,37.1368,37.1747,37.1273,37.1652,501874.0
2023-12-11 10:50:00,39.16,39.18,39.15,39.16,356595.0,37.1652,37.1842,37.1558,37.1652,356595.0
2023-12-11 10:55:00,39.16,39.18,39.16,39.16,99823.0,37.1652,37.1842,37.1652,37.1652,99823.0
2023-12-11 11:00:00,39.16,39.19,39.16,39.19,265575.0,37.1652,37.1937,37.1652,37.1937,265575.0
2023-12-11 11:05:00,39.19,39.2,39.16,39.18,157725.0,37.1937,37.2032,37.1652,37.1842,157725.0
2023-12-11 11:10:00,39.18,39.2,39.15,39.16,227045.0,37.1842,37.2032,37.1558,37.1652,227045.0
2023-12-11 11:15:00,39.16,39.18,39.15,39.18,226054.0,37.1652,37.1842,37.1558,37.1842,226054.0
2023-12-11 11:20:00,39.18,39.18,39.16,39.16,120940.0,37.1842,37.1842,37.1652,37.1652,120940.0
2023-12-11 11:25:00,39.16,39.18,39.16,39.16,90433.0,37.1652,37.1842,37.1652,37.1652,90433.0
2023-12-11 11:30:00,39.16,39.17,39.12,39.13,282318.0,37.1652,37.1747,37.1273,37.1368,282318.0
2023-12-11 11:35:00,39.13,39.16,39.12,39.15,228437.0,37.1368,37.1652,37.1273,37.1558,228437.0
2023-12-11 11:40:00,39.15,39.16,39.14,39.15,522222.0,37.1558,37.1652,37.1463,37.1558,522222.0
2023-12-11 11:45:00,39.16,39.16,39.14,39.15,85822.0,37.1652,37.1652,37.1463,37.1558,85822.0
2023-12-11 11:50:00,39.15,39.16,39.14,39.16,267058.0,37.1558,37.1652,37.1463,37.1652,267058.0
2023-12-11 11:55:00,39.16,39.16,39.15,39.16,93048.0,37.1652,37.1652,37.1558,37.1652,93048.0
2023-12-11 12:00:00,39.16,39.17,39.15,39.16,148717.0,37.1652,37.1747,37.1558,37.1652,148717.0
2023-12-11 12:05:00,39.16,39.18,39.15,39.16,88637.0,37.1652,37.1842,37.1558,37.1652,88637.0
2023-12-11 12:10:00,39.16,39.17,39.16,39.16,51307.0,37.1652,37.1747,37.1652,37.1652,51307.0
2023-12-11 12:15:00,39.16,39.17,39.14,39.15,420172.0,37.1652,37.1747,37.1463,37.1558,420172.0
2023-12-11 12:20:00,39.14,39.16,39.14,39.15,195307.0,37.1463,37.1652,37.1463,37.1558,195307.0
2023-12-11 12:25:00,39.16,39.18,39.15,39.18,38133.0,37.1652,37.1842,37.1558,37.1842,38133.0
2023-12-11 12:30:00,39.18,39.18,39.16,39.17,24454.0,37.1842,37.1842,37.1652,37.1747,24454.0
2023-12-11 12:35:00,39.17,39.19,39.17,39.19,275360.0,37.1747,37.1937,37.1747,37.1937,275360.0
2023-12-11 12:40:00,39.19,39.19,39.17,39.18,76544.0,37.1937,37.1937,37.1747,37.1842,76544.0
2023-12-11 12:45:00,39.18,39.19,39.17,39.18,34733.0,37.1842,37.1937,37.1747,37.1842,34733.0
2023-12-11 12:50:00,39.18,39.18,39.16,39.16,118887.0,37.1842,37.1842,37.1652,37.1652,118887.0
2023-12-11 12:55:00,39.16,39.17,39.15,39.16,81302.0,37.1652,37.1747,37.1558,37.1652,81302.0
2023-12-11 13:00:00,39.16,39.2,39.15,39.19,193392.0,37.1652,37.2032,37.1558,37.1937,193392.0
2023-12-11 13:05:00,39.19,39.2,39.17,39.2,79480.0,37.1937,37.2032,37.1747,37.2032,79480.0
2023-12-11 13:10:00,39.19,39.2,39.18,39.19,60906.0,37.1937,37.2032,37.1842,37.1937,60906.0
2023-12-11 13:15:00,39.19,39.22,39.19,39.21,55696.0,37.1937,37.2222,37.1937,37.2127,55696.0
2023-12-11 13:20:00,39.22,39.22,39.21,39.22,15033.0,37.2222,37.2222,37.2127,37.2222,15033.0
2023-12-11 13:25:00,39.22,39.22,39.21,39.22,42177.0,37.2222,37.2222,37.2127,37.2222,42177.0
2023-12-11 13:30:00,39.22,39.23,39.21,39.23,14405.0,37.2222,37.2317,37.2127,37.2317,14405.0
2023-12-11 13:35:00,39.22,39.24,39.22,39.23,22063.0,37.2222,37.2412,37.2222,37.2317,22063.0
2023-12-11 13:40:00,39.23,39.24,39.22,39.23,27486.0,37.2317,37.2412,37.2222,37.2317,27486.0
2023-12-11 13:45:00,39.23,39.24,39.22,39.23,70237.0,37.2317,37.2412,37.2222,37.2317,70237.0
2023-12-11 13:50:00,39.23,39.25,39.23,39.25,27447.0,37.2317,37.2507,37.2317,37.2507,27447.0
2023-12-11 13:55:00,39.25,39.25,39.23,39.23,59437.0,37.2507,37.2507,37.2317,37.2317,59437.0
2023-12-11 14:00:00,39.23,39.24,39.23,39.24,64113.0,37.2317,37.2412,37.2317,37.2412,64113.0
2023-12-11 14:05:00,39.23,39.24,39.22,39.24,92392.0,37.2317,37.2412,37.2222,37.2412,92392.0
2023-12-11 14:10:00,39.24,39.25,39.23,39.25,28791.0,37.2412,37.2507,37.2317,37.2507,28791.0
2023-12-11 14:15:00,39.25,39.25,39.23,39.23,139774.0,37.2507,37.2507,37.2317,37.2317,139774.0
2023-12-11 14:20:00,39.23,39.24,39.23,39.23,56240.0,37.2317,37.2412,37.2317,37.2317,56240.0
2023-12-11 14:25:00,39.23,39.24,39.23,39.23,56856.0,37.2317,37.2412,37.2317,37.2317,56856.0
2023-12-11 14:30:00,39.23,39.24,39.22,39.23,71739.0,37.2317,37.2412,37.2222,37.2317,71739.0
2023-12-11 14:35:00,39.23,39.23,39.21,39.22,29231.0,37.2317,37.2317,37.2127,37.2222,29231.0
2023-12-11 14:40:00,39.22,39.23,39.21,39.23,99407.0,37.2222,37.2317,37.2127,37.2317,99407.0
2023-12-11 14:45:00,39.22,39.23,39.22,39.22,29215.0,37.2222,37.2317,37.2222,37.2222,29215.0
2023-12-11 14:50:00,39.23,39.23,39.22,39.23,62736.0,37.2317,37.2317,37.2222,37.2317,62736.0
2023-12-11 14:55:00,39.23,39.24,39.22,39.23,76899.0,37.2317,37.2412,37.2222,37.2317,76899.0
2023-12-11 15:00:00,39.23,39.24,39.22,39.23,143710.0,37.2317,37.2412,37.2222,37.2317,143710.0
2023-12-11 15:05:00,39.23,39.24,39.22,39.23,125103.0,37.2317,37.2412,37.2222,37.2317,125103.0
2023-12-11 15:10:00,39.23,39.24,39.22,39.23,181137.0,37.2317,37.2412,37.2222,37.2317,181137.0
2023-12-11 15:15:00,39.23,39.25,39.23,39.23,115653.0,37.2317,37.2507,37.2317,37.2317,115653.0
2023-12-11 15:20:00,39.23,39.24,39.22,39.23,114732.0,37.2317,37.2412,37.2222,37.2317,114732.0
2023-12-11 15:25:00,39.23,39.24,39.22,39.23,252438.0,37.2317,37.2412,37.2222,37.2317,252438.0
2023-12-11 15:30:00,39.23,39.23,39.22,39.23,282107.0,37.2317,37.2317,37.2222,37.2317,282107.0
2023-12-11 15:35:00,39.22,39.23,39.22,39.23,198986.0,37.2222,37.2317,37.2222,37.2317,198986.0
2023-12-11 15:40:00,39.23,39.23,39.22,39.23,226176.0,37.2317,37.2317,37.2222,37.2317,226176.0
2023-12-11 15:45:00,39.23,39.23,39.22,39.23,176436.0,37.2317,37.2317,37.2222,37.2317,176436.0
2023-12-11 15:50:00,39.23,39.23,39.22,39.23,484240.0,37.2317,37.2317,37.2222,37.2317,484240.0
2023-12-11 15:55:00,39.23,39.24,39.22,39.22,1966713.0,37.2317,37.2412,37.2222,37.2222,1966713.0
2023-12-12 09:30:00,39.13,39.13,39.01,39.02,548295.0,37.1368,37.1368,37.0229,37.0324,548295.0
2023-12-12 09:35:00,39.03,39.03,38.99,39.0,509998.0,37.0419,37.0419,37.0039,37.0134,509998.0
2023-12-12 09:40:00,38.99,39.01,38.96,38.96,449443.0,37.0039,37.0229,36.9754,36.9754,449443.0
2023-12-12 09:45:00,38.95,39.02,38.94,39.01,238970.0,36.9659,37.0324,36.9564,37.0229,238970.0
2023-12-12 09:50:00,39.01,39.05,39.0,39.03,137496.0,37.0229,37.0608,37.0134,37.0419,137496.0
2023-12-12 09:55:00,39.03,39.05,39.02,39.04,189149.0,37.0419,37.0608,37.0324,37.0514,189149.0
2023-12-12 10:00:00,39.04,39.09,39.01,39.09,193443.0,37.0514,37.0988,37.0229,37.0988,193443.0
2023-12-12 10:05:00,39.09,39.11,39.08,39.11,210082.0,37.0988,37.1178,37.0893,37.1178,210082.0
2023-12-12 10:10:00,39.1,39.11,39.04,39.05,203970.0,37.1083,37.1178,37.0514,37.0608,203970.0
2023-12-12 10:15:00,39.05,39.08,39.04,39.06,499949.0,37.0608,37.0893,37.0514,37.0703,499949.0
2023-12-12 10:20:00,39.07,39.1,39.06,39.1,293114.0,37.0798,37.1083,37.0703,37.1083,293114.0
2023-12-12 10:25:00,39.1,39.11,39.08,39.08,514465.0,37.1083,37.1178,37.0893,37.0893,514465.0
2023-12-12 10:30:00,39.09,39.09,39.06,39.07,109976.0,37.0988,37.0988,37.0703,37.0798,109976.0
2023-12-12 10:35:00,39.07,39.1,39.05,39.09,155179.0,37.0798,37.1083,37.0608,37.0988,155179.0
2023-12-12 10:40:00,39.09,39.11,39.08,39.1,729329.0,37.0988,37.1178,37.0893,37.1083,729329.0
2023-12-12 10:45:00,39.09,39.12,39.09,39.11,84246.0,37.0988,37.1273,37.0988,37.1178,84246.0
2023-12-12 10:50:00,39.11,39.11,39.08,39.08,664522.0,37.1178,37.1178,37.0893,37.0893,664522.0
2023-12-12 10:55:00,39.09,39.12,39.08,39.12,389152.0,37.0988,37.1273,37.0893,37.1273,389152.0
2023-12-12 11:00:00,39.12,39.12,39.1,39.11,433255.0,37.1273,37.1273,37.1083,37.1178,433255.0
2023-12-12 11:05:00,39.12,39.14,39.11,39.12,463683.0,37.1273,37.1463,37.1178,37.1273,463683.0
2023-12-12 11:10:00,39.12,39.12,39.08,39.09,386139.0,37.1273,37.1273,37.0893,37.0988,386139.0
2023-12-12 11:15:00,39.09,39.1,39.08,39.09,32168.0,37.0988,37.1083,37.0893,37.0988,32168.0
2023-12-12 11:20:00,39.09,39.12,39.08,39.12,466694.0,37.0988,37.1273,37.0893,37.1273,466694.0
2023-12-12 11:25:00,39.12,39.12,39.1,39.11,71761.0,37.1273,37.1273,37.1083,37.1178,71761.0
2023-12-12 11:30:00,39.11,39.13,39.1,39.11,77875.0,37.1178,37.1368,37.1083,37.1178,77875.0
2023-12-12 11:35:00,39.11,39.13,39.1,39.12,217698.0,37.1178,37.1368,37.1083,37.1273,217698.0
2023-12-12 11:40:00,39.12,39.13,39.1,39.11,229263.0,37.1273,37.1368,37.1083,37.1178,229263.0
2023-12-12 11:45:00,39.11,39.12,39.1,39.12,317583.0,37.1178,37.1273,37.1083,37.1273,317583.0
2023-12-12 11:50:00,39.12,39.13,39.1,39.1,52536.0,37.1273,37.1368,37.1083,37.1083,52536.0
2023-12-12 11:55:00,39.1,39.11,39.09,39.11,87967.0,37.1083,37.1178,37.0988,37.1178,87967.0
2023-12-12 12:00:00,39.11,39.11,39.09,39.09,63749.0,37.1178,37.1178,37.0988,37.0988,63749.0
2023-12-12 12:05:00,39.09,39.1,39.05,39.05,157052.0,37.0988,37.1083,37.0608,37.0608,157052.0
2023-12-12 12:10:00,39.06,39.09,39.04,39.09,1159927.0,37.0703,37.0988,37.0514,37.0988,1159927.0
2023-12-12 12:15:00,39.09,39.1,39.08,39.09,118617.0,37.0988,37.1083,37.0893,37.0988,118617.0
2023-12-12 12:20:00,39.09,39.1,39.08,39.09,141526.0,37.0988,37.1083,37.0893,37.0988,141526.0
2023-12-12 12:25:00,39.09,39.1,39.07,39.09,102666.0,37.0988,37.1083,37.0798,37.0988,102666.0
2023-12-12 12:30:00,39.09,39.11,39.08,39.1,57582.0,37.0988,37.1178,37.0893,37.1083,57582.0
2023-12-12 12:35:00,39.1,39.11,39.08,39.09,122878.0,37.1083,37.1178,37.0893,37.0988,122878.0
2023-12-12 12:40:00,39.09,39.09,39.08,39.09,25312.0,37.0988,37.0988,37.0893,37.0988,25312.0
2023-12-12 12:45:00,39.09,39.09,39.07,39.08,61424.0,37.0988,37.0988,37.0798,37.0893,61424.0
2023-12-12 12:50:00,39.08,39.08,39.06,39.07,41874.0,37.0893,37.0893,37.0703,37.0798,41874.0
2023-12-12 12:55:00,39.08,39.09,39.07,39.09,43554.0,37.0893,37.0988,37.0798,37.0988,43554.0
2023-12-12 13:00:00,39.09,39.15,39.08,39.15,139750.0,37.0988,37.1558,37.0893,37.1558,139750.0
2023-12-12 13:05:00,39.14,39.15,39.12,39.14,72421.0,37.1463,37.1558,37.1273,37.1463,72421.0
2023-12-12 13:10:00,39.13,39.14,39.12,39.13,36533.0,37.1368,37.1463,37.1273,37.1368,36533.0
2023-12-12 13:15:00,39.14,39.15,39.13,39.13,168225.0,37.1463,37.1558,37.1368,37.1368,168225.0
2023-12-12 13:20:00,39.13,39.14,39.12,39.13,127958.0,37.1368,37.1463,37.1273,37.1368,127958.0
2023-12-12 13:25:00,39.14,39.15,39.13,39.14,271747.0,37.1463,37.1558,37.1368,37.1463,271747.0
2023-12-12 13:30:00,39.14,39.16,39.13,39.16,209219.0,37.1463,37.1652,37.1368,37.1652,209219.0
2023-12-12 13:35:00,39.16,39.17,39.15,39.17,263488.0,37.1652,37.1747,37.1558,37.1747,263488.0
2023-12-12 13:40:00,39.17,39.19,39.17,39.19,352333.0,37.1747,37.1937,37.1747,37.1937,352333.0
2023-12-12 13:45:00,39.19,39.19,39.18,39.19,96904.0,37.1937,37.1937,37.1842,37.1937,96904.0
2023-12-12 13:50:00,39.19,39.21,39.18,39.21,91029.0,37.1937,37.2127,37.1842,37.2127,91029.0
2023-12-12 13:55:00,39.21,39.22,39.2,39.21,102834.0,37.2127,37.2222,37.2032,37.2127,102834.0
2023-12-12 14:00:00,39.21,39.22,39.2,39.21,62999.0,37.2127,37.2222,37.2032,37.2127,62999.0
2023-12-12 14:05:00,39.21,39.22,39.2,39.2,45972.0,37.2127,37.2222,37.2032,37.2032,45972.0
2023-12-12 14:10:00,39.21,39.21,39.19,39.19,130486.0,37.2127,37.2127,37.1937,37.1937,130486.0
2023-12-12 14:15:00,39.2,39.21,39.19,39.21,213089.0,37.2032,37.2127,37.1937,37.2127,213089.0
2023-12-12 14:20:00,39.21,39.22,39.2,39.22,29738.0,37.2127,37.2222,37.2032,37.2222,29738.0
2023-12-12 14:25:00,39.22,39.22,39.21,39.22,63968.0,37.2222,37.2222,37.2127,37.2222,63968.0
2023-12-12 14:30:00,39.22,39.23,39.21,39.22,102972.0,37.2222,37.2317,37.2127,37.2222,102972.0
2023-12-12 14:35:00,39.22,39.22,39.21,39.22,24330.0,37.2222,37.2222,37.2127,37.2222,24330.0
2023-12-12 14:40:00,39.22,39.22,39.21,39.21,26226.0,37.2222,37.2222,37.2127,37.2127,26226.0
2023-12-12 14:45:00,39.21,39.22,39.21,39.22,29413.0,37.2127,37.2222,37.2127,37.2222,29413.0
2023-12-12 14:50:00,39.22,39.22,39.21,39.22,72263.0,37.2222,37.2222,37.2127,37.2222,72263.0
2023-12-12 14:55:00,39.21,39.22,39.21,39.22,63247.0,37.2127,37.2222,37.2127,37.2222,63247.0
2023-12-12 15:00:00,39.22,39.23,39.21,39.23,80324.0,37.2222,37.2317,37.2127,37.2317,80324.0
2023-12-12 15:05:00,39.23,39.24,39.22,39.23,182432.0,37.2317,37.2412,37.2222,37.2317,182432.0
2023-12-12 15:10:00,39.23,39.24,39.22,39.23,301560.0,37.2317,37.2412,37.2222,37.2317,301560.0
2023-12-12 15:15:00,39.23,39.23,39.22,39.23,192909.0,37.2317,37.2317,37.2222,37.2317,192909.0
2023-12-12 15:20:00,39.23,39.24,39.22,39.23,462526.0,37.2317,37.2412,37.2222,37.2317,462526.0
2023-12-12 15:25:00,39.23,39.24,39.22,39.23,170531.0,37.2317,37.2412,37.2222,37.2317,170531.0
2023-12-12 15:30:00,39.23,39.24,39.22,39.22,193835.0,37.2317,37.2412,37.2222,37.2222,193835.0
2023-12-12 15:35:00,39.22,39.23,39.21,39.21,265958.0,37.2222,37.2317,37.2127,37.2127,265958.0
2023-12-12 15:40:00,39.22,39.22,39.21,39.22,101224.0,37.2222,37.2222,37.2127,37.2222,101224.0
2023-12-12 15:45:00,39.22,39.23,39.21,39.23,322150.0,37.2222,37.2317,37.2127,37.2317,322150.0
2023-12-12 15:50:00,39.22,39.23,39.22,39.23,228131.0,37.2222,37.2317,37.2222,37.2317,228131.0
2023-12-12 15:55:00,39.23,39.27,39.23,39.26,1199244.0,37.2317,37.2696,37.2317,37.2601,1199244.0
2023-12-13 09:30:00,39.02,39.04,38.96,39.0,953819.0,37.0324,37.0514,36.9754,37.0134,953819.0
2023-12-13 09:35:00,39.01,39.02,38.97,38.97,217405.0,37.0229,37.0324,36.9849,36.9849,217405.0
2023-12-13 09:40:00,38.97,38.99,38.93,38.95,330179.0,36.9849,37.0039,36.947,36.9659,330179.0
2023-12-13 09:45:00,38.95,38.99,38.93,38.98,628410.0,36.9659,37.0039,36.947,36.9944,628410.0
2023-12-13 09:50:00,38.98,38.98,38.95,38.97,306126.0,36.9944,36.9944,36.9659,36.9849,306126.0
2023-12-13 09:55:00,38.97,38.99,38.95,38.98,364981.0,36.9849,37.0039,36.9659,36.9944,364981.0
2023-12-13 10:00:00,38.98,38.99,38.96,38.97,86136.0,36.9944,37.0039,36.9754,36.9849,86136.0
2023-12-13 10:05:00,38.97,38.98,38.93,38.94,208335.0,36.9849,36.9944,36.947,36.9564,208335.0
2023-12-13 10:10:00,38.95,38.96,38.92,38.94,294648.0,36.9659,36.9754,36.9375,36.9564,294648.0
2023-12-13 10:15:00,38.94,38.96,38.93,38.95,986527.0,36.9564,36.9754,36.947,36.9659,986527.0
2023-12-13 10:20:00,38.95,38.96,38.93,38.95,81171.0,36.9659,36.9754,36.947,36.9659,81171.0
2023-12-13 10:25:00,38.95,38.96,38.94,38.95,322030.0,36.9659,36.9754,36.9564,36.9659,322030.0
2023-12-13 10:30:00,38.95,38.97,38.94,38.94,454230.0,36.9659,36.9849,36.9564,36.9564,454230.0
2023-12-13 10:35:00,38.94,38.96,38.93,38.95,156536.0,36.9564,36.9754,36.947,36.9659,156536.0
2023-12-13 10:40:00,38.95,38.98,38.94,38.97,268836.0,36.9659,36.9944,36.9564,36.9849,268836.0
2023-12-13 10:45:00,38.97,38.98,38.96,38.98,66719.0,36.9849,36.9944,36.9754,36.9944,66719.0
2023-12-13 10:50:00,38.98,38.98,38.95,38.96,203221.0,36.9944,36.9944,36.9659,36.9754,203221.0
2023-12-13 10:55:00,38.95,38.97,38.95,38.95,376791.0,36.9659,36.9849,36.9659,36.9659,376791.0
2023-12-13 11:00:00,38.96,38.97,38.94,38.95,365485.0,36.9754,36.9849,36.9564,36.9659,365485.0
2023-12-13 11:05:00,38.94,38.94,38.91,38.93,252964.0,36.9564,36.9564,36.928,36.947,252964.0
2023-12-13 11:10:00,38.93,38.93,38.89,38.91,88200.0,36.947,36.947,36.909,36.928,88200.0
2023-12-13 11:15:00,38.9,38.93,38.9,38.93,268956.0,36.9185,36.947,36.9185,36.947,268956.0
2023-12-13 11:20:00,38.93,38.94,38.9,38.91,287453.0,36.947,36.9564,36.9185,36.928,287453.0
2023-12-13 11:25:00,38.91,38.92,38.9,38.91,83095.0,36.928,36.9375,36.9185,36.928,83095.0
2023-12-13 11:30:00,38.91,38.93,38.9,38.91,420198.0,36.928,36.947,36.9185,36.928,420198.0
2023-12-13 11:35:00,38.91,38.92,38.9,38.91,215623.0,36.928,36.9375,36.9185,36.928,215623.0
2023-12-13 11:40:00,38.92,38.93,38.91,38.92,184877.0,36.9375,36.947,36.928,36.9375,184877.0
2023-12-13 11:45:00,38.92,38.93,38.91,38.91,204463.0,36.9375,36.947,36.928,36.928,204463.0
2023-12-13 11:50:00,38.91,38.92,38.9,38.91,553153.0,36.928,36.9375,36.9185,36.928,553153.0
2023-12-13 11:55:00,38.91,38.91,38.89,38.9,95108.0,36.928,36.928,36.909,36.9185,95108.0
2023-12-13 12:00:00,38.9,38.91,38.89,38.9,157042.0,36.9185,36.928,36.909,36.9185,157042.0
2023-12-13 12:05:00,38.89,38.9,38.88,38.9,195830.0,36.909,36.9185,36.8995,36.9185,195830.0
2023-12-13 12:10:00,38.9,38.9,38.89,38.9,45074.0,36.9185,36.9185,36.909,36.9185,45074.0
2023-12-13 12:15:00,38.9,38.9,38.87,38.88,203453.0,36.9185,36.9185,36.89,36.8995,203453.0
2023-12-13 12:20:00,38.88,38.88,38.86,38.87,137865.0,36.8995,36.8995,36.8805,36.89,137865.0
2023-12-13 12:25:00,38.87,38.88,38.86,38.88,346613.0,36.89,36.8995,36.8805,36.8995,346613.0
2023-12-13 12:30:00,38.88,38.89,38.87,38.89,226838.0,36.8995,36.909,36.89,36.909,226838.0
2023-12-13 12:35:00,38.89,38.89,38.87,38.89,134676.0,36.909,36.909,36.89,36.909,134676.0
2023-12-13 12:40:00,38.89,38.89,38.86,38.87,84733.0,36.909,36.909,36.8805,36.89,84733.0
2023-12-13 12:45:00,38.87,38.88,38.86,38.88,84179.0,36.89,36.8995,36.8805,36.8995,84179.0
2023-12-13 12:50:00,38.88,38.89,38.86,38.87,88366.0,36.8995,36.909,36.8805,36.89,88366.0
2023-12-13 12:55:00,38.87,38.87,38.86,38.87,59633.0,36.89,36.89,36.8805,36.89,59633.0
2023-12-13 13:00:00,38.87,38.87,38.85,38.85,141743.0,36.89,36.89,36.871,36.871,141743.0
2023-12-13 13:05:00,38.86,38.87,38.85,38.86,102718.0,36.8805,36.89,36.871,36.8805,102718.0
2023-12-13 13:10:00,38.87,38.87,38.85,38.87,72885.0,36.89,36.89,36.871,36.89,72885.0
2023-12-13 13:15:00,38.87,38.88,38.85,38.86,93851.0,36.89,36.8995,36.871,36.8805,93851.0
2023-12-13 13:20:00,38.86,38.86,38.85,38.86,52330.0,36.8805,36.8805,36.871,36.8805,52330.0
2023-12-13 13:25:00,38.86,38.87,38.84,38.85,139119.0,36.8805,36.89,36.8615,36.871,139119.0
2023-12-13 13:30:00,38.84,38.85,38.83,38.84,100843.0,36.8615,36.871,36.8521,36.8615,100843.0
2023-12-13 13:35:00,38.84,38.85,38.83,38.84,215951.0,36.8615,36.871,36.8521,36.8615,215951.0
2023-12-13 13:40:00,38.84,38.85,38.83,38.84,236448.0,36.8615,36.871,36.8521,36.8615,236448.0
2023-12-13 13:45:00,38.84,38.86,38.84,38.86,104130.0,36.8615,36.8805,36.8615,36.8805,104130.0
2023-12-13 13:50:00,38.86,38.88,38.85,38.88,103473.0,36.8805,36.8995,36.871,36.8995,103473.0
2023-12-13 13:55:00,38.88,38.9,38.87,38.87,244407.0,36.8995,36.9185,36.89,36.89,244407.0
2023-12-13 14:00:00,38.88,39.13,38.87,39.12,1206292.0,36.8995,37.1368,36.89,37.1273,1206292.0
2023-12-13 14:05:00,39.12,39.19,39.11,39.13,373261.0,37.1273,37.1937,37.1178,37.1368,373261.0
2023-12-13 14:10:00,39.14,39.23,39.13,39.21,685410.0,37.1463,37.2317,37.1368,37.2127,685410.0
2023-12-13 14:15:00,39.21,39.32,39.21,39.31,398641.0,37.2127,37.3171,37.2127,37.3076,398641.0
2023-12-13 14:20:00,39.31,39.36,39.3,39.32,583442.0,37.3076,37.3551,37.2981,37.3171,583442.0
2023-12-13 14:25:00,39.32,39.36,39.31,39.35,147891.0,37.3171,37.3551,37.3076,37.3456,147891.0
2023-12-13 14:30:00,39.35,39.36,39.31,39.35,195348.0,37.3456,37.3551,37.3076,37.3456,195348.0
2023-12-13 14:35:00,39.35,39.43,39.35,39.42,299801.0,37.3456,37.4215,37.3456,37.412,299801.0
2023-12-13 14:40:00,39.42,39.5,39.4,39.5,644811.0,37.412,37.4879,37.393,37.4879,644811.0
2023-12-13 14:45:00,39.5,39.55,39.48,39.53,309865.0,37.4879,37.5354,37.4689,37.5164,309865.0
2023-12-13 14:50:00,39.53,39.55,39.52,39.52,561781.0,37.5164,37.5354,37.5069,37.5069,561781.0
2023-12-13 14:55:00,39.52,39.56,39.52,39.55,519530.0,37.5069,37.5449,37.5069,37.5354,519530.0
2023-12-13 15:00:00,39.55,39.62,39.54,39.62,628727.0,37.5354,37.6018,37.5259,37.6018,628727.0
2023-12-13 15:05:00,39.62,39.63,39.57,39.62,500106.0,37.6018,37.6113,37.5544,37.6018,500106.0
2023-12-13 15:10:00,39.62,39.62,39.56,39.57,615355.0,37.6018,37.6018,37.5449,37.5544,615355.0
2023-12-13 15:15:00,39.57,39.59,39.55,39.55,550263.0,37.5544,37.5733,37.5354,37.5354,550263.0
2023-12-13 15:20:00,39.55,39.56,39.51,39.52,639093.0,37.5354,37.5449,37.4974,37.5069,639093.0
2023-12-13 15:25:00,39.52,39.53,39.47,39.52,641238.0,37.5069,37.5164,37.4595,37.5069,641238.0
2023-12-13 15:30:00,39.52,39.55,39.5,39.55,322809.0,37.5069,37.5354,37.4879,37.5354,322809.0
2023-12-13 15:35:00,39.55,39.6,39.54,39.6,451357.0,37.5354,37.5828,37.5259,37.5828,451357.0
2023-12-13 15:40:00,39.6,39.61,39.58,39.59,471121.0,37.5828,37.5923,37.5638,37.5733,471121.0
2023-12-13 15:45:00,39.59,39.6,39.57,39.58,1376523.0,37.5733,37.5828,37.5544,37.5638,1376523.0
2023-12-13 15:50:00,39.59,39.6,39.57,39.6,703606.0,37.5733,37.5828,37.5544,37.5828,703606.0
2023-12-13 15:55:00,39.6,39.66,39.59,39.65,3554348.0,37.5828,37.6398,37.5733,37.6303,3554348.0
2023-12-14 09:30:00,39.9,40.06,39.9,40.05,1511726.0,37.8675,38.0194,37.8675,38.0099,1511726.0
2023-12-14 09:35:00,40.05,40.11,40.03,40.1,665385.0,38.0099,38.0669,37.9909,38.0574,665385.0
2023-12-14 09:40:00,40.11,40.18,40.09,40.18,903523.0,38.0669,38.1333,38.0479,38.1333,903523.0
2023-12-14 09:45:00,40.18,40.21,40.16,40.16,889822.0,38.1333,38.1618,38.1143,38.1143,889822.0
2023-12-14 09:50:00,40.16,40.22,40.15,40.2,865591.0,38.1143,38.1712,38.1048,38.1523,865591.0
2023-12-14 09:55:00,40.21,40.22,40.18,40.22,600756.0,38.1618,38.1712,38.1333,38.1712,600756.0
2023-12-14 10:00:00,40.22,40.24,40.15,40.16,670171.0,38.1712,38.1902,38.1048,38.1143,670171.0
2023-12-14 10:05:00,40.15,40.17,40.12,40.15,743801.0,38.1048,38.1238,38.0763,38.1048,743801.0
2023-12-14 10:10:00,40.15,40.19,40.14,40.14,1264321.0,38.1048,38.1428,38.0953,38.0953,1264321.0
2023-12-14 10:15:00,40.14,40.15,40.07,40.11,499067.0,38.0953,38.1048,38.0289,38.0669,499067.0
2023-12-14 10:20:00,40.11,40.12,40.07,40.11,808962.0,38.0669,38.0763,38.0289,38.0669,808962.0
2023-12-14 10:25:00,40.11,40.13,40.09,40.11,556541.0,38.0669,38.0858,38.0479,38.0669,556541.0
2023-12-14 10:30:00,40.12,40.15,40.1,40.15,2370304.0,38.0763,38.1048,38.0574,38.1048,2370304.0
2023-12-14 10:35:00,40.15,40.16,40.11,40.13,689509.0,38.1048,38.1143,38.0669,38.0858,689509.0
2023-12-14 10:40:00,40.13,40.14,40.11,40.12,689057.0,38.0858,38.0953,38.0669,38.0763,689057.0
2023-12-14 10:45:00,40.12,40.16,40.12,40.15,606549.0,38.0763,38.1143,38.0763,38.1048,606549.0
2023-12-14 10:50:00,40.15,40.18,40.15,40.18,701599.0,38.1048,38.1333,38.1048,38.1333,701599.0
2023-12-14 10:55:00,40.18,40.19,40.15,40.19,808109.0,38.1333,38.1428,38.1048,38.1428,808109.0
2023-12-14 11:00:00,40.19,40.2,40.17,40.19,410269.0,38.1428,38.1523,38.1238,38.1428,410269.0
2023-12-14 11:05:00,40.19,40.22,40.18,40.22,478768.0,38.1428,38.1712,38.1333,38.1712,478768.0
2023-12-14 11:10:00,40.22,40.26,40.21,40.21,1266814.0,38.1712,38.2092,38.1618,38.1618,1266814.0
2023-12-14 11:15:00,40.22,40.23,40.2,40.21,497450.0,38.1712,38.1807,38.1523,38.1618,497450.0
2023-12-14 11:20:00,40.21,40.22,40.19,40.22,461833.0,38.1618,38.1712,38.1428,38.1712,461833.0
2023-12-14 11:25:00,40.22,40.24,40.2,40.23,477531.0,38.1712,38.1902,38.1523,38.1807,477531.0
2023-12-14 11:30:00,40.23,40.25,40.2,40.21,575944.0,38.1807,38.1997,38.1523,38.1618,575944.0
2023-12-14 11:35:00,40.21,40.22,40.17,40.18,305198.0,38.1618,38.1712,38.1238,38.1333,305198.0
2023-12-14 11:40:00,40.18,40.21,40.17,40.19,586546.0,38.1333,38.1618,38.1238,38.1428,586546.0
2023-12-14 11:45:00,40.19,40.21,40.17,40.21,440446.0,38.1428,38.1618,38.1238,38.1618,440446.0
2023-12-14 11:50:00,40.21,40.22,40.2,40.22,454815.0,38.1618,38.1712,38.1523,38.1712,454815.0
2023-12-14 11:55:00,40.22,40.23,40.21,40.22,645773.0,38.1712,38.1807,38.1618,38.1712,645773.0
2023-12-14 12:00:00,40.22,40.25,40.21,40.23,1400171.0,38.1712,38.1997,38.1618,38.1807,1400171.0
2023-12-14 12:05:00,40.23,40.25,40.23,40.25,902499.0,38.1807,38.1997,38.1807,38.1997,902499.0
2023-12-14 12:10:00,40.25,40.26,40.24,40.25,690073.0,38.1997,38.2092,38.1902,38.1997,690073.0
2023-12-14 12:15:00,40.25,40.25,40.24,40.25,129964.0,38.1997,38.1997,38.1902,38.1997,129964.0
2023-12-14 12:20:00,40.25,40.26,40.23,40.23,513259.0,38.1997,38.2092,38.1807,38.1807,513259.0
2023-12-14 12:25:00,40.23,40.26,40.22,40.25,793162.0,38.1807,38.2092,38.1712,38.1997,793162.0
2023-12-14 12:30:00,40.25,40.27,40.24,40.26,193164.0,38.1997,38.2187,38.1902,38.2092,193164.0
2023-12-14 12:35:00,40.26,40.27,40.25,40.26,312421.0,38.2092,38.2187,38.1997,38.2092,312421.0
2023-12-14 12:40:00,40.26,40.27,40.25,40.27,120015.0,38.2092,38.2187,38.1997,38.2187,120015.0
2023-12-14 12:45:00,40.27,40.28,40.26,40.27,371793.0,38.2187,38.2282,38.2092,38.2187,371793.0
2023-12-14 12:50:00,40.27,40.28,40.24,40.25,170127.0,38.2187,38.2282,38.1902,38.1997,170127.0
2023-12-14 12:55:00,40.26,40.26,40.21,40.22,293190.0,38.2092,38.2092,38.1618,38.1712,293190.0
2023-12-14 13:00:00,40.22,40.22,40.16,40.16,353542.0,38.1712,38.1712,38.1143,38.1143,353542.0
2023-12-14 13:05:00,40.16,40.18,40.15,40.16,120936.0,38.1143,38.1333,38.1048,38.1143,120936.0
2023-12-14 13:10:00,40.16,40.19,40.16,40.18,115134.0,38.1143,38.1428,38.1143,38.1333,115134.0
2023-12-14 13:15:00,40.18,40.18,40.16,40.16,430351.0,38.1333,38.1333,38.1143,38.1143,430351.0
2023-12-14 13:20:00,40.16,40.17,40.14,40.15,210264.0,38.1143,38.1238,38.0953,38.1048,210264.0
2023-12-14 13:25:00,40.15,40.16,40.12,40.13,532827.0,38.1048,38.1143,38.0763,38.0858,532827.0
2023-12-14 13:30:00,40.13,40.14,40.11,40.11,338647.0,38.0858,38.0953,38.0669,38.0669,338647.0
2023-12-14 13:35:00,40.12,40.12,40.09,40.11,517394.0,38.0763,38.0763,38.0479,38.0669,517394.0
2023-12-14 13:40:00,40.11,40.13,40.11,40.13,440000.0,38.0669,38.0858,38.0669,38.0858,440000.0
2023-12-14 13:45:00,40.13,40.14,40.11,40.13,274931.0,38.0858,38.0953,38.0669,38.0858,274931.0
2023-12-14 13:50:00,40.13,40.13,40.06,40.07,244334.0,38.0858,38.0858,38.0194,38.0289,244334.0
2023-12-14 13:55:00,40.07,40.12,40.06,40.11,664475.0,38.0289,38.0763,38.0194,38.0669,664475.0
2023-12-14 14:00:00,40.11,40.14,40.1,40.12,278012.0,38.0669,38.0953,38.0574,38.0763,278012.0
2023-12-14 14:05:00,40.12,40.13,40.11,40.12,98599.0,38.0763,38.0858,38.0669,38.0763,98599.0
2023-12-14 14:10:00,40.13,40.15,40.12,40.15,106916.0,38.0858,38.1048,38.0763,38.1048,106916.0
2023-12-14 14:15:00,40.15,40.18,40.14,40.18,140854.0,38.1048,38.1333,38.0953,38.1333,140854.0
2023-12-14 14:20:00,40.18,40.19,40.17,40.19,238619.0,38.1333,38.1428,38.1238,38.1428,238619.0
2023-12-14 14:25:00,40.19,40.2,40.18,40.19,126032.0,38.1428,38.1523,38.1333,38.1428,126032.0
2023-12-14 14:30:00,40.19,40.19,40.18,40.19,96524.0,38.1428,38.1428,38.1333,38.1428,96524.0
2023-12-14 14:35:00,40.19,40.19,40.16,40.16,93894.0,38.1428,38.1428,38.1143,38.1143,93894.0
2023-12-14 14:40:00,40.16,40.17,40.15,40.16,305285.0,38.1143,38.1238,38.1048,38.1143,305285.0
2023-12-14 14:45:00,40.16,40.17,40.16,40.16,42233.0,38.1143,38.1238,38.1143,38.1143,42233.0
2023-12-14 14:50:00,40.16,40.17,40.15,40.15,82091.0,38.1143,38.1238,38.1048,38.1048,82091.0
2023-12-14 14:55:00,40.15,40.17,40.14,40.17,356759.0,38.1048,38.1238,38.0953,38.1238,356759.0
2023-12-14 15:00:00,40.17,40.18,40.16,40.16,150261.0,38.1238,38.1333,38.1143,38.1143,150261.0
2023-12-14 15:05:00,40.17,40.18,40.16,40.18,172749.0,38.1238,38.1333,38.1143,38.1333,172749.0
2023-12-14 15:10:00,40.18,40.2,40.17,40.19,226076.0,38.1333,38.1523,38.1238,38.1428,226076.0
2023-12-14 15:15:00,40.18,40.2,40.17,40.19,430532.0,38.1333,38.1523,38.1238,38.1428,430532.0
2023-12-14 15:20:00,40.19,40.2,40.18,40.2,136255.0,38.1428,38.1523,38.1333,38.1523,136255.0
2023-12-14 15:25:00,40.2,40.21,40.19,40.19,382173.0,38.1523,38.1618,38.1428,38.1428,382173.0
2023-12-14 15:30:00,40.2,40.22,40.19,40.21,421664.0,38.1523,38.1712,38.1428,38.1618,421664.0
2023-12-14 15:35:00,40.21,40.22,40.2,40.22,309864.0,38.1618,38.1712,38.1523,38.1712,309864.0
2023-12-14 15:40:00,40.22,40.23,40.21,40.22,631850.0,38.1712,38.1807,38.1618,38.1712,631850.0
2023-12-14 15:45:00,40.23,40.23,40.21,40.23,592315.0,38.1807,38.1807,38.1618,38.1807,592315.0
2023-12-14 15:50:00,40.23,40.24,40.22,40.24,880909.0,38.1807,38.1902,38.1712,38.1902,880909.0
2023-12-14 15:55:00,40.23,40.24,40.21,40.24,2846413.0,38.1807,38.1902,38.1618,38.1902,2846413.0
2023-12-15 09:30:00,40.18,40.2,40.15,40.19,583258.0,38.1333,38.1523,38.1048,38.1428,583258.0
2023-12-15 09:35:00,40.18,40.18,40.08,40.09,594015.0,38.1333,38.1333,38.0384,38.0479,594015.0
2023-12-15 09:40:00,40.09,40.14,40.08,40.09,474363.0,38.0479,38.0953,38.0384,38.0479,474363.0
2023-12-15 09:45:00,40.1,40.13,40.06,40.11,502422.0,38.0574,38.0858,38.0194,38.0669,502422.0
2023-12-15 09:50:00,40.12,40.12,40.06,40.11,282314.0,38.0763,38.0763,38.0194,38.0669,282314.0
2023-12-15 09:55:00,40.11,40.13,40.08,40.11,520460.0,38.0669,38.0858,38.0384,38.0669,520460.0
2023-12-15 10:00:00,40.11,40.17,40.11,40.15,207693.0,38.0669,38.1238,38.0669,38.1048,207693.0
2023-12-15 10:05:00,40.15,40.19,40.13,40.18,201938.0,38.1048,38.1428,38.0858,38.1333,201938.0
2023-12-15 10:10:00,40.18,40.19,40.14,40.18,213034.0,38.1333,38.1428,38.0953,38.1333,213034.0
2023-12-15 10:15:00,40.18,40.21,40.16,40.18,611566.0,38.1333,38.1618,38.1143,38.1333,611566.0
2023-12-15 10:20:00,40.18,40.21,40.17,40.18,201008.0,38.1333,38.1618,38.1238,38.1333,201008.0
2023-12-15 10:25:00,40.18,40.23,40.17,40.21,388037.0,38.1333,38.1807,38.1238,38.1618,388037.0
2023-12-15 10:30:00,40.21,40.23,40.2,40.22,372505.0,38.1618,38.1807,38.1523,38.1712,372505.0
2023-12-15 10:35:00,40.22,40.22,40.2,40.21,177191.0,38.1712,38.1712,38.1523,38.1618,177191.0
2023-12-15 10:40:00,40.21,40.25,40.2,40.21,275747.0,38.1618,38.1997,38.1523,38.1618,275747.0
2023-12-15 10:45:00,40.21,40.22,40.19,40.22,194095.0,38.1618,38.1712,38.1428,38.1712,194095.0
2023-12-15 10:50:00,40.21,40.26,40.21,40.26,218918.0,38.1618,38.2092,38.1618,38.2092,218918.0
2023-12-15 10:55:00,40.26,40.28,40.24,40.27,854152.0,38.2092,38.2282,38.1902,38.2187,854152.0
2023-12-15 11:00:00,40.27,40.27,40.22,40.23,343952.0,38.2187,38.2187,38.1712,38.1807,343952.0
2023-12-15 11:05:00,40.22,40.23,40.17,40.18,267997.0,38.1712,38.1807,38.1238,38.1333,267997.0
2023-12-15 11:10:00,40.19,40.21,40.16,40.2,153020.0,38.1428,38.1618,38.1143,38.1523,153020.0
2023-12-15 11:15:00,40.2,40.2,40.17,40.19,211902.0,38.1523,38.1523,38.1238,38.1428,211902.0
2023-12-15 11:20:00,40.19,40.21,40.17,40.21,149119.0,38.1428,38.1618,38.1238,38.1618,149119.0
2023-12-15 11:25:00,40.21,40.24,40.2,40.24,219974.0,38.1618,38.1902,38.1523,38.1902,219974.0
2023-12-15 11:30:00,40.24,40.25,40.22,40.23,250211.0,38.1902,38.1997,38.1712,38.1807,250211.0
2023-12-15 11:35:00,40.23,40.24,40.21,40.21,232693.0,38.1807,38.1902,38.1618,38.1618,232693.0
2023-12-15 11:40:00,40.21,40.21,40.19,40.19,184275.0,38.1618,38.1618,38.1428,38.1428,184275.0
2023-12-15 11:45:00,40.19,40.19,40.15,40.16,850883.0,38.1428,38.1428,38.1048,38.1143,850883.0
2023-12-15 11:50:00,40.16,40.18,40.15,40.16,140677.0,38.1143,38.1333,38.1048,38.1143,140677.0
2023-12-15 11:55:00,40.17,40.18,40.16,40.16,167860.0,38.1238,38.1333,38.1143,38.1143,167860.0
2023-12-15 12:00:00,40.16,40.17,40.13,40.14,88412.0,38.1143,38.1238,38.0858,38.0953,88412.0
2023-12-15 12:05:00,40.14,40.17,40.13,40.16,675137.0,38.0953,38.1238,38.0858,38.1143,675137.0
2023-12-15 12:10:00,40.16,40.17,40.14,40.15,192486.0,38.1143,38.1238,38.0953,38.1048,192486.0
2023-12-15 12:15:00,40.15,40.16,40.14,40.16,225906.0,38.1048,38.1143,38.0953,38.1143,225906.0
2023-12-15 12:20:00,40.16,40.18,40.15,40.18,114998.0,38.1143,38.1333,38.1048,38.1333,114998.0
2023-12-15 12:25:00,40.18,40.19,40.17,40.18,72068.0,38.1333,38.1428,38.1238,38.1333,72068.0
2023-12-15 12:30:00,40.18,40.18,40.16,40.16,49286.0,38.1333,38.1333,38.1143,38.1143,49286.0
2023-12-15 12:35:00,40.16,40.17,40.14,40.15,226429.0,38.1143,38.1238,38.0953,38.1048,226429.0
2023-12-15 12:40:00,40.15,40.15,40.13,40.14,285989.0,38.1048,38.1048,38.0858,38.0953,285989.0
2023-12-15 12:45:00,40.14,40.14,40.1,40.12,176367.0,38.0953,38.0953,38.0574,38.0763,176367.0
2023-12-15 12:50:00,40.12,40.13,40.1,40.11,130436.0,38.0763,38.0858,38.0574,38.0669,130436.0
2023-12-15 12:55:00,40.11,40.11,40.09,40.09,107115.0,38.0669,38.0669,38.0479,38.0479,107115.0
2023-12-15 13:00:00,40.09,40.11,40.09,40.11,222435.0,38.0479,38.0669,38.0479,38.0669,222435.0
2023-12-15 13:05:00,40.11,40.12,40.09,40.09,110234.0,38.0669,38.0763,38.0479,38.0479,110234.0
2023-12-15 13:10:00,40.09,40.1,40.08,40.09,126713.0,38.0479,38.0574,38.0384,38.0479,126713.0
2023-12-15 13:15:00,40.09,40.1,40.08,40.08,133564.0,38.0479,38.0574,38.0384,38.0384,133564.0
2023-12-15 13:20:00,40.08,40.1,40.08,40.09,91689.0,38.0384,38.0574,38.0384,38.0479,91689.0
2023-12-15 13:25:00,40.09,40.11,40.08,40.11,53892.0,38.0479,38.0669,38.0384,38.0669,53892.0
2023-12-15 13:30:00,40.11,40.12,40.09,40.09,85832.0,38.0669,38.0763,38.0479,38.0479,85832.0
2023-12-15 13:35:00,40.1,40.11,40.06,40.07,200506.0,38.0574,38.0669,38.0194,38.0289,200506.0
2023-12-15 13:40:00,40.07,40.07,40.02,40.03,589942.0,38.0289,38.0289,37.9814,37.9909,589942.0
2023-12-15 13:45:00,40.03,40.04,40.02,40.04,307140.0,37.9909,38.0004,37.9814,38.0004,307140.0
2023-12-15 13:50:00,40.04,40.05,40.01,40.02,694740.0,38.0004,38.0099,37.9719,37.9814,694740.0
2023-12-15 13:55:00,40.02,40.03,40.0,40.01,137098.0,37.9814,37.9909,37.9625,37.9719,137098.0
2023-12-15 14:00:00,40.01,40.02,40.0,40.02,317182.0,37.9719,37.9814,37.9625,37.9814,317182.0
2023-12-15 14:05:00,40.01,40.03,40.0,40.02,147630.0,37.9719,37.9909,37.9625,37.9814,147630.0
2023-12-15 14:10:00,40.02,40.05,40.02,40.04,162988.0,37.9814,38.0099,37.9814,38.0004,162988.0
2023-12-15 14:15:00,40.04,40.06,40.04,40.05,129948.0,38.0004,38.0194,38.0004,38.0099,129948.0
2023-12-15 14:20:00,40.05,40.06,40.02,40.02,53986.0,38.0099,38.0194,37.9814,37.9814,53986.0
2023-12-15 14:25:00,40.02,40.03,40.0,40.01,81520.0,37.9814,37.9909,37.9625,37.9719,81520.0
2023-12-15 14:30:00,40.01,40.03,40.0,40.02,86976.0,37.9719,37.9909,37.9625,37.9814,86976.0
2023-12-15 14:35:00,40.02,40.03,40.02,40.03,119655.0,37.9814,37.9909,37.9814,37.9909,119655.0
2023-12-15 14:40:00,40.02,40.04,40.02,40.04,35002.0,37.9814,38.0004,37.9814,38.0004,35002.0
2023-12-15 14:45:00,40.04,40.04,40.02,40.02,61378.0,38.0004,38.0004,37.9814,37.9814,61378.0
2023-12-15 14:50:00,40.02,40.03,40.02,40.02,76362.0,37.9814,37.9909,37.9814,37.9814,76362.0
2023-12-15 14:55:00,40.02,40.03,40.0,40.02,531285.0,37.9814,37.9909,37.9625,37.9814,531285.0
2023-12-15 15:00:00,40.02,40.03,40.01,40.02,76106.0,37.9814,37.9909,37.9719,37.9814,76106.0
2023-12-15 15:05:00,40.02,40.03,40.01,40.03,403869.0,37.9814,37.9909,37.9719,37.9909,403869.0
2023-12-15 15:10:00,40.03,40.05,40.02,40.05,172434.0,37.9909,38.0099,37.9814,38.0099,172434.0
2023-12-15 15:15:00,40.05,40.06,40.04,40.05,127619.0,38.0099,38.0194,38.0004,38.0099,127619.0
2023-12-15 15:20:00,40.06,40.06,40.05,40.06,105323.0,38.0194,38.0194,38.0099,38.0194,105323.0
2023-12-15 15:25:00,40.06,40.07,40.05,40.07,132799.0,38.0194,38.0289,38.0099,38.0289,132799.0
2023-12-15 15:30:00,40.07,40.07,40.04,40.04,326699.0,38.0289,38.0289,38.0004,38.0004,326699.0
2023-12-15 15:35:00,40.04,40.05,40.03,40.03,139797.0,38.0004,38.0099,37.9909,37.9909,139797.0
2023-12-15 15:40:00,40.03,40.04,40.02,40.02,258177.0,37.9909,38.0004,37.9814,37.9814,258177.0
2023-12-15 15:45:00,40.02,40.03,39.99,39.99,357768.0,37.9814,37.9909,37.953,37.953,357768.0
2023-12-15 15:50:00,40.0,40.03,39.99,40.02,1000219.0,37.9625,37.9909,37.953,37.9814,1000219.0
2023-12-15 15:55:00,40.01,40.02,39.98,40.0,3286275.0,37.9719,37.9814,37.9435,37.9625,3286275.0
2023-12-18 09:30:00,39.96,39.97,39.88,39.9,332488.0,37.9245,37.934,37.8486,37.8675,332488.0
2023-12-18 09:35:00,39.9,39.93,39.87,39.92,504344.0,37.8675,37.896,37.8391,37.8865,504344.0
2023-12-18 09:40:00,39.92,39.96,39.89,39.9,664070.0,37.8865,37.9245,37.8581,37.8675,664070.0
2023-12-18 09:45:00,39.9,39.92,39.85,39.86,710865.0,37.8675,37.8865,37.8201,37.8296,710865.0
2023-12-18 09:50:00,39.86,39.88,39.85,39.87,221691.0,37.8296,37.8486,37.8201,37.8391,221691.0
2023-12-18 09:55:00,39.88,39.9,39.84,39.88,414618.0,37.8486,37.8675,37.8106,37.8486,414618.0
2023-12-18 10:00:00,39.89,39.93,39.88,39.9,267922.0,37.8581,37.896,37.8486,37.8675,267922.0
2023-12-18 10:05:00,39.9,39.92,39.89,39.9,215931.0,37.8675,37.8865,37.8581,37.8675,215931.0
2023-12-18 10:10:00,39.9,39.92,39.86,39.88,346181.0,37.8675,37.8865,37.8296,37.8486,346181.0
2023-12-18 10:15:00,39.87,39.89,39.86,39.87,258774.0,37.8391,37.8581,37.8296,37.8391,258774.0
2023-12-18 10:20:00,39.87,39.88,39.83,39.86,636614.0,37.8391,37.8486,37.8011,37.8296,636614.0
2023-12-18 10:25:00,39.85,39.85,39.82,39.84,377213.0,37.8201,37.8201,37.7916,37.8106,377213.0
2023-12-18 10:30:00,39.85,39.85,39.83,39.84,399140.0,37.8201,37.8201,37.8011,37.8106,399140.0
2023-12-18 10:35:00,39.84,39.85,39.78,39.8,798785.0,37.8106,37.8201,37.7537,37.7726,798785.0
2023-12-18 10:40:00,39.8,39.82,39.78,39.8,328901.0,37.7726,37.7916,37.7537,37.7726,328901.0
2023-12-18 10:45:00,39.81,39.82,39.79,39.8,677711.0,37.7821,37.7916,37.7632,37.7726,677711.0
2023-12-18 10:50:00,39.8,39.81,39.78,39.78,379786.0,37.7726,37.7821,37.7537,37.7537,379786.0
2023-12-18 10:55:00,39.79,39.81,39.78,39.8,266675.0,37.7632,37.7821,37.7537,37.7726,266675.0
2023-12-18 11:00:00,39.8,39.82,39.79,39.8,572637.0,37.7726,37.7916,37.7632,37.7726,572637.0
2023-12-18 11:05:00,39.8,39.83,39.79,39.83,377952.0,37.7726,37.8011,37.7632,37.8011,377952.0
2023-12-18 11:10:00,39.83,39.86,39.83,39.86,334119.0,37.8011,37.8296,37.8011,37.8296,334119.0
2023-12-18 11:15:00,39.85,39.87,39.84,39.86,346703.0,37.8201,37.8391,37.8106,37.8296,346703.0
2023-12-18 11:20:00,39.86,39.86,39.83,39.84,292788.0,37.8296,37.8296,37.8011,37.8106,292788.0
2023-12-18 11:25:00,39.84,39.85,39.83,39.84,206413.0,37.8106,37.8201,37.8011,37.8106,206413.0
2023-12-18 11:30:00,39.84,39.86,39.83,39.85,329199.0,37.8106,37.8296,37.8011,37.8201,329199.0
2023-12-18 11:35:00,39.84,39.85,39.83,39.84,312033.0,37.8106,37.8201,37.8011,37.8106,312033.0
2023-12-18 11:40:00,39.84,39.85,39.81,39.84,581029.0,37.8106,37.8201,37.7821,37.8106,581029.0
2023-12-18 11:45:00,39.85,39.86,39.84,39.86,304175.0,37.8201,37.8296,37.8106,37.8296,304175.0
2023-12-18 11:50:00,39.85,39.86,39.83,39.84,206434.0,37.8201,37.8296,37.8011,37.8106,206434.0
2023-12-18 11:55:00,39.84,39.85,39.83,39.84,251450.0,37.8106,37.8201,37.8011,37.8106,251450.0
2023-12-18 12:00:00,39.84,39.87,39.83,39.87,352360.0,37.8106,37.8391,37.8011,37.8391,352360.0
2023-12-18 12:05:00,39.87,39.87,39.86,39.87,131845.0,37.8391,37.8391,37.8296,37.8391,131845.0
2023-12-18 12:10:00,39.87,39.87,39.85,39.85,576132.0,37.8391,37.8391,37.8201,37.8201,576132.0
2023-12-18 12:15:00,39.85,39.88,39.85,39.88,543489.0,37.8201,37.8486,37.8201,37.8486,543489.0
2023-12-18 12:20:00,39.88,39.89,39.87,39.89,98311.0,37.8486,37.8581,37.8391,37.8581,98311.0
2023-12-18 12:25:00,39.89,39.9,39.88,39.9,214919.0,37.8581,37.8675,37.8486,37.8675,214919.0
2023-12-18 12:30:00,39.9,39.91,39.9,39.91,113511.0,37.8675,37.877,37.8675,37.877,113511.0
2023-12-18 12:35:00,39.91,39.91,39.89,39.91,398209.0,37.877,37.877,37.8581,37.877,398209.0
2023-12-18 12:40:00,39.9,39.92,39.89,39.91,155936.0,37.8675,37.8865,37.8581,37.877,155936.0
2023-12-18 12:45:00,39.91,39.92,39.9,39.91,294951.0,37.877,37.8865,37.8675,37.877,294951.0
2023-12-18 12:50:00,39.91,39.92,39.91,39.91,162461.0,37.877,37.8865,37.877,37.877,162461.0
2023-12-18 12:55:00,39.91,39.94,39.91,39.94,164325.0,37.877,37.9055,37.877,37.9055,164325.0
2023-12-18 13:00:00,39.94,39.95,39.91,39.92,236509.0,37.9055,37.915,37.877,37.8865,236509.0
2023-12-18 13:05:00,39.91,39.92,39.91,39.91,173126.0,37.877,37.8865,37.877,37.877,173126.0
2023-12-18 13:10:00,39.91,39.93,39.91,39.91,272031.0,37.877,37.896,37.877,37.877,272031.0
2023-12-18 13:15:00,39.91,39.92,39.9,39.91,317890.0,37.877,37.8865,37.8675,37.877,317890.0
2023-12-18 13:20:00,39.91,39.93,39.91,39.93,173691.0,37.877,37.896,37.877,37.896,173691.0
2023-12-18 13:25:00,39.93,39.94,39.92,39.94,223709.0,37.896,37.9055,37.8865,37.9055,223709.0
2023-12-18 13:30:00,39.94,39.96,39.93,39.95,272037.0,37.9055,37.9245,37.896,37.915,272037.0
2023-12-18 13:35:00,39.94,39.95,39.92,39.94,426255.0,37.9055,37.915,37.8865,37.9055,426255.0
2023-12-18 13:40:00,39.94,39.95,39.93,39.94,139540.0,37.9055,37.915,37.896,37.9055,139540.0
2023-12-18 13:45:00,39.94,39.95,39.93,39.95,309953.0,37.9055,37.915,37.896,37.915,309953.0
2023-12-18 13:50:00,39.95,39.96,39.94,39.95,164808.0,37.915,37.9245,37.9055,37.915,164808.0
2023-12-18 13:55:00,39.96,39.96,39.95,39.95,304030.0,37.9245,37.9245,37.915,37.915,304030.0
2023-12-18 14:00:00,39.96,39.96,39.94,39.96,215198.0,37.9245,37.9245,37.9055,37.9245,215198.0
2023-12-18 14:05:00,39.95,39.96,39.94,39.95,34455.0,37.915,37.9245,37.9055,37.915,34455.0
2023-12-18 14:10:00,39.95,39.96,39.94,39.95,51493.0,37.915,37.9245,37.9055,37.915,51493.0
2023-12-18 14:15:00,39.95,39.95,39.93,39.94,42827.0,37.915,37.915,37.896,37.9055,42827.0
2023-12-18 14:20:00,39.94,39.96,39.93,39.96,154634.0,37.9055,37.9245,37.896,37.9245,154634.0
2023-12-18 14:25:00,39.96,39.96,39.93,39.94,290769.0,37.9245,37.9245,37.896,37.9055,290769.0
2023-12-18 14:30:00,39.93,39.94,39.92,39.94,274100.0,37.896,37.9055,37.8865,37.9055,274100.0
2023-12-18 14:35:00,39.94,39.94,39.93,39.94,52575.0,37.9055,37.9055,37.896,37.9055,52575.0
2023-12-18 14:40:00,39.94,39.94,39.93,39.94,48981.0,37.9055,37.9055,37.896,37.9055,48981.0
2023-12-18 14:45:00,39.94,39.94,39.92,39.93,66582.0,37.9055,37.9055,37.8865,37.896,66582.0
2023-12-18 14:50:00,39.93,39.95,39.93,39.95,91309.0,37.896,37.915,37.896,37.915,91309.0
2023-12-18 14:55:00,39.95,39.95,39.93,39.94,251603.0,37.915,37.915,37.896,37.9055,251603.0
2023-12-18 15:00:00,39.94,39.94,39.93,39.93,103341.0,37.9055,37.9055,37.896,37.896,103341.0
2023-12-18 15:05:00,39.94,39.95,39.93,39.95,99128.0,37.9055,37.915,37.896,37.915,99128.0
2023-12-18 15:10:00,39.95,39.96,39.94,39.96,62400.0,37.915,37.9245,37.9055,37.9245,62400.0
2023-12-18 15:15:00,39.96,39.97,39.95,39.96,273071.0,37.9245,37.934,37.915,37.9245,273071.0
2023-12-18 15:20:00,39.96,39.98,39.95,39.98,110217.0,37.9245,37.9435,37.915,37.9435,110217.0
2023-12-18 15:25:00,39.98,39.98,39.97,39.98,170921.0,37.9435,37.9435,37.934,37.9435,170921.0
2023-12-18 15:30:00,39.98,39.98,39.97,39.98,364380.0,37.9435,37.9435,37.934,37.9435,364380.0
2023-12-18 15:35:00,39.98,39.98,39.96,39.96,332012.0,37.9435,37.9435,37.9245,37.9245,332012.0
2023-12-18 15:40:00,39.96,39.97,39.95,39.96,342702.0,37.9245,37.934,37.915,37.9245,342702.0
2023-12-18 15:45:00,39.96,39.98,39.95,39.98,416188.0,37.9245,37.9435,37.915,37.9435,416188.0
2023-12-18 15:50:00,39.98,39.99,39.97,39.97,739955.0,37.9435,37.953,37.934,37.934,739955.0
2023-12-18 15:55:00,39.98,39.98,39.96,39.97,1444997.0,37.9435,37.9435,37.9245,37.934,1444997.0
2023-12-19 09:30:00,40.12,40.2,40.1,40.18,513616.0,38.0763,38.1523,38.0574,38.1333,513616.0
2023-12-19 09:35:00,40.18,40.23,40.17,40.22,561362.0,38.1333,38.1807,38.1238,38.1712,561362.0
2023-12-19 09:40:00,40.22,40.28,40.21,40.24,406278.0,38.1712,38.2282,38.1618,38.1902,406278.0
2023-12-19 09:45:00,40.24,40.28,40.23,40.26,275867.0,38.1902,38.2282,38.1807,38.2092,275867.0
2023-12-19 09:50:00,40.26,40.32,40.25,40.32,412599.0,38.2092,38.2662,38.1997,38.2662,412599.0
2023-12-19 09:55:00,40.31,40.31,40.28,40.3,147378.0,38.2567,38.2567,38.2282,38.2472,147378.0
2023-12-19 10:00:00,40.3,40.3,40.25,40.26,448066.0,38.2472,38.2472,38.1997,38.2092,448066.0
2023-12-19 10:05:00,40.26,40.27,40.25,40.26,184712.0,38.2092,38.2187,38.1997,38.2092,184712.0
2023-12-19 10:10:00,40.26,40.28,40.23,40.25,302494.0,38.2092,38.2282,38.1807,38.1997,302494.0
2023-12-19 10:15:00,40.25,40.3,40.24,40.3,391054.0,38.1997,38.2472,38.1902,38.2472,391054.0
2023-12-19 10:20:00,40.3,40.33,40.28,40.33,415638.0,38.2472,38.2756,38.2282,38.2756,415638.0
2023-12-19 10:25:00,40.33,40.35,40.31,40.35,676867.0,38.2756,38.2946,38.2567,38.2946,676867.0
2023-12-19 10:30:00,40.35,40.36,40.33,40.35,430465.0,38.2946,38.3041,38.2756,38.2946,430465.0
2023-12-19 10:35:00,40.35,40.36,40.33,40.34,256434.0,38.2946,38.3041,38.2756,38.2851,256434.0
2023-12-19 10:40:00,40.34,40.35,40.31,40.33,150014.0,38.2851,38.2946,38.2567,38.2756,150014.0
2023-12-19 10:45:00,40.33,40.34,40.32,40.34,211421.0,38.2756,38.2851,38.2662,38.2851,211421.0
2023-12-19 10:50:00,40.33,40.35,40.32,40.34,143490.0,38.2756,38.2946,38.2662,38.2851,143490.0
2023-12-19 10:55:00,40.34,40.35,40.33,40.34,285970.0,38.2851,38.2946,38.2756,38.2851,285970.0
2023-12-19 11:00:00,40.35,40.35,40.33,40.35,252001.0,38.2946,38.2946,38.2756,38.2946,252001.0
2023-12-19 11:05:00,40.35,40.36,40.33,40.35,420157.0,38.2946,38.3041,38.2756,38.2946,420157.0
2023-12-19 11:10:00,40.36,40.36,40.34,40.35,155555.0,38.3041,38.3041,38.2851,38.2946,155555.0
2023-12-19 11:15:00,40.36,40.36,40.35,40.35,90138.0,38.3041,38.3041,38.2946,38.2946,90138.0
2023-12-19 11:20:00,40.35,40.36,40.35,40.36,144003.0,38.2946,38.3041,38.2946,38.3041,144003.0
2023-12-19 11:25:00,40.35,40.36,40.34,40.34,240065.0,38.2946,38.3041,38.2851,38.2851,240065.0
2023-12-19 11:30:00,40.34,40.35,40.3,40.33,353502.0,38.2851,38.2946,38.2472,38.2756,353502.0
2023-12-19 11:35:00,40.33,40.34,40.32,40.33,242589.0,38.2756,38.2851,38.2662,38.2756,242589.0
2023-12-19 11:40:00,40.33,40.33,40.31,40.32,242454.0,38.2756,38.2756,38.2567,38.2662,242454.0
2023-12-19 11:45:00,40.32,40.32,40.3,40.31,240941.0,38.2662,38.2662,38.2472,38.2567,240941.0
2023-12-19 11:50:00,40.3,40.31,40.28,40.28,115795.0,38.2472,38.2567,38.2282,38.2282,115795.0
2023-12-19 11:55:00,40.28,40.29,40.26,40.27,312228.0,38.2282,38.2377,38.2092,38.2187,312228.0
2023-12-19 12:00:00,40.27,40.27,40.25,40.26,120273.0,38.2187,38.2187,38.1997,38.2092,120273.0
2023-12-19 12:05:00,40.26,40.27,40.24,40.25,214114.0,38.2092,38.2187,38.1902,38.1997,214114.0
2023-12-19 12:10:00,40.25,40.25,40.24,40.25,130160.0,38.1997,38.1997,38.1902,38.1997,130160.0
2023-12-19 12:15:00,40.25,40.28,40.25,40.27,48455.0,38.1997,38.2282,38.1997,38.2187,48455.0
2023-12-19 12:20:00,40.27,40.29,40.26,40.27,68244.0,38.2187,38.2377,38.2092,38.2187,68244.0
2023-12-19 12:25:00,40.27,40.29,40.26,40.28,183440.0,38.2187,38.2377,38.2092,38.2282,183440.0
2023-12-19 12:30:00,40.28,40.31,40.28,40.31,193797.0,38.2282,38.2567,38.2282,38.2567,193797.0
2023-12-19 12:35:00,40.3,40.31,40.29,40.3,234009.0,38.2472,38.2567,38.2377,38.2472,234009.0
2023-12-19 12:40:00,40.3,40.31,40.29,40.3,190522.0,38.2472,38.2567,38.2377,38.2472,190522.0
2023-12-19 12:45:00,40.3,40.32,40.3,40.3,226581.0,38.2472,38.2662,38.2472,38.2472,226581.0
2023-12-19 12:50:00,40.3,40.32,40.3,40.31,49877.0,38.2472,38.2662,38.2472,38.2567,49877.0
2023-12-19 12:55:00,40.32,40.32,40.31,40.32,59888.0,38.2662,38.2662,38.2567,38.2662,59888.0
2023-12-19 13:00:00,40.32,40.33,40.31,40.32,99905.0,38.2662,38.2756,38.2567,38.2662,99905.0
2023-12-19 13:05:00,40.32,40.32,40.28,40.29,233326.0,38.2662,38.2662,38.2282,38.2377,233326.0
2023-12-19 13:10:00,40.28,40.29,40.27,40.28,63461.0,38.2282,38.2377,38.2187,38.2282,63461.0
2023-12-19 13:15:00,40.28,40.29,40.27,40.28,122607.0,38.2282,38.2377,38.2187,38.2282,122607.0
2023-12-19 13:20:00,40.27,40.28,40.27,40.27,57530.0,38.2187,38.2282,38.2187,38.2187,57530.0
2023-12-19 13:25:00,40.27,40.29,40.27,40.29,43182.0,38.2187,38.2377,38.2187,38.2377,43182.0
2023-12-19 13:30:00,40.29,40.33,40.29,40.33,184036.0,38.2377,38.2756,38.2377,38.2756,184036.0
2023-12-19 13:35:00,40.33,40.34,40.31,40.34,298584.0,38.2756,38.2851,38.2567,38.2851,298584.0
2023-12-19 13:40:00,40.33,40.34,40.31,40.32,113537.0,38.2756,38.2851,38.2567,38.2662,113537.0
2023-12-19 13:45:00,40.32,40.32,40.29,40.3,51321.0,38.2662,38.2662,38.2377,38.2472,51321.0
2023-12-19 13:50:00,40.3,40.3,40.28,40.29,29983.0,38.2472,38.2472,38.2282,38.2377,29983.0
2023-12-19 13:55:00,40.29,40.3,40.27,40.3,268172.0,38.2377,38.2472,38.2187,38.2472,268172.0
2023-12-19 14:00:00,40.3,40.31,40.29,40.31,92604.0,38.2472,38.2567,38.2377,38.2567,92604.0
2023-12-19 14:05:00,40.3,40.31,40.29,40.3,66348.0,38.2472,38.2567,38.2377,38.2472,66348.0
2023-12-19 14:10:00,40.31,40.32,40.3,40.31,47141.0,38.2567,38.2662,38.2472,38.2567,47141.0
2023-12-19 14:15:00,40.3,40.32,40.3,40.32,61345.0,38.2472,38.2662,38.2472,38.2662,61345.0
2023-12-19 14:20:00,40.32,40.32,40.3,40.32,193735.0,38.2662,38.2662,38.2472,38.2662,193735.0
2023-12-19 14:25:00,40.31,40.32,40.31,40.32,135834.0,38.2567,38.2662,38.2567,38.2662,135834.0
2023-12-19 14:30:00,40.32,40.34,40.32,40.33,260706.0,38.2662,38.2851,38.2662,38.2756,260706.0
2023-12-19 14:35:00,40.34,40.34,40.33,40.34,23178.0,38.2851,38.2851,38.2756,38.2851,23178.0
2023-12-19 14:40:00,40.34,40.34,40.31,40.32,129274.0,38.2851,38.2851,38.2567,38.2662,129274.0
2023-12-19 14:45:00,40.32,40.33,40.31,40.33,101992.0,38.2662,38.2756,38.2567,38.2756,101992.0
2023-12-19 14:50:00,40.33,40.33,40.32,40.33,24547.0,38.2756,38.2756,38.2662,38.2756,24547.0
2023-12-19 14:55:00,40.33,40.33,40.31,40.32,126512.0,38.2756,38.2756,38.2567,38.2662,126512.0
2023-12-19 15:00:00,40.31,40.33,40.31,40.32,102643.0,38.2567,38.2756,38.2567,38.2662,102643.0
2023-12-19 15:05:00,40.32,40.32,40.3,40.3,71795.0,38.2662,38.2662,38.2472,38.2472,71795.0
2023-12-19 15:10:00,40.3,40.31,40.29,40.3,120458.0,38.2472,38.2567,38.2377,38.2472,120458.0
2023-12-19 15:15:00,40.3,40.31,40.29,40.29,223561.0,38.2472,38.2567,38.2377,38.2377,223561.0
2023-12-19 15:20:00,40.3,40.3,40.28,40.28,173458.0,38.2472,38.2472,38.2282,38.2282,173458.0
2023-12-19 15:25:00,40.28,40.3,40.28,40.3,132897.0,38.2282,38.2472,38.2282,38.2472,132897.0
2023-12-19 15:30:00,40.29,40.3,40.28,40.29,463417.0,38.2377,38.2472,38.2282,38.2377,463417.0
2023-12-19 15:35:00,40.29,40.29,40.27,40.27,441431.0,38.2377,38.2377,38.2187,38.2187,441431.0
2023-12-19 15:40:00,40.27,40.3,40.27,40.3,214758.0,38.2187,38.2472,38.2187,38.2472,214758.0
2023-12-19 15:45:00,40.3,40.3,40.27,40.27,417244.0,38.2472,38.2472,38.2187,38.2187,417244.0
2023-12-19 15:50:00,40.27,40.29,40.27,40.28,1459517.0,38.2187,38.2377,38.2187,38.2282,1459517.0
2023-12-19 15:55:00,40.28,40.32,40.28,40.31,1879594.0,38.2282,38.2662,38.2282,38.2567,1879594.0
2023-12-20 09:30:00,39.29,39.34,39.25,39.33,1271191.0,38.0067,38.0551,37.968,38.0454,1271191.0
2023-12-20 09:35:00,39.32,39.33,39.29,39.33,825327.0,38.0358,38.0454,38.0067,38.0454,825327.0
2023-12-20 09:40:00,39.33,39.33,39.28,39.29,594142.0,38.0454,38.0454,37.9971,38.0067,594142.0
2023-12-20 09:45:00,39.29,39.3,39.25,39.25,479039.0,38.0067,38.0164,37.968,37.968,479039.0
2023-12-20 09:50:00,39.25,39.29,39.25,39.27,401683.0,37.968,38.0067,37.968,37.9874,401683.0
2023-12-20 09:55:00,39.28,39.29,39.26,39.29,409714.0,37.9971,38.0067,37.9777,38.0067,409714.0
2023-12-20 10:00:00,39.29,39.3,39.25,39.26,414754.0,38.0067,38.0164,37.968,37.9777,414754.0
2023-12-20 10:05:00,39.25,39.3,39.25,39.28,461672.0,37.968,38.0164,37.968,37.9971,461672.0
2023-12-20 10:10:00,39.29,39.29,39.24,39.26,340171.0,38.0067,38.0067,37.9584,37.9777,340171.0
2023-12-20 10:15:00,39.26,39.28,39.25,39.26,304228.0,37.9777,37.9971,37.968,37.9777,304228.0
2023-12-20 10:20:00,39.26,39.27,39.25,39.26,379602.0,37.9777,37.9874,37.968,37.9777,379602.0
2023-12-20 10:25:00,39.26,39.28,39.24,39.27,195394.0,37.9777,37.9971,37.9584,37.9874,195394.0
2023-12-20 10:30:00,39.28,39.3,39.27,39.3,537145.0,37.9971,38.0164,37.9874,38.0164,537145.0
2023-12-20 10:35:00,39.3,39.31,39.28,39.29,259320.0,38.0164,38.0261,37.9971,38.0067,259320.0
2023-12-20 10:40:00,39.29,39.31,39.28,39.3,292806.0,38.0067,38.0261,37.9971,38.0164,292806.0
2023-12-20 10:45:00,39.3,39.31,39.28,39.3,271710.0,38.0164,38.0261,37.9971,38.0164,271710.0
2023-12-20 10:50:00,39.3,39.3,39.27,39.28,145226.0,38.0164,38.0164,37.9874,37.9971,145226.0
2023-12-20 10:55:00,39.28,39.3,39.27,39.3,173097.0,37.9971,38.0164,37.9874,38.0164,173097.0
2023-12-20 11:00:00,39.3,39.33,39.29,39.33,607509.0,38.0164,38.0454,38.0067,38.0454,607509.0
2023-12-20 11:05:00,39.33,39.36,39.31,39.33,820803.0,38.0454,38.0745,38.0261,38.0454,820803.0
2023-12-20 11:10:00,39.34,39.35,39.32,39.33,290060.0,38.0551,38.0648,38.0358,38.0454,290060.0
2023-12-20 11:15:00,39.33,39.33,39.31,39.33,291794.0,38.0454,38.0454,38.0261,38.0454,291794.0
2023-12-20 11:20:00,39.33,39.36,39.32,39.34,289896.0,38.0454,38.0745,38.0358,38.0551,289896.0
2023-12-20 11:25:00,39.34,39.35,39.33,39.35,241378.0,38.0551,38.0648,38.0454,38.0648,241378.0
2023-12-20 11:30:00,39.34,39.35,39.29,39.3,618109.0,38.0551,38.0648,38.0067,38.0164,618109.0
2023-12-20 11:35:00,39.3,39.3,39.26,39.28,170718.0,38.0164,38.0164,37.9777,37.9971,170718.0
2023-12-20 11:40:00,39.27,39.28,39.26,39.27,371095.0,37.9874,37.9971,37.9777,37.9874,371095.0
2023-12-20 11:45:00,39.27,39.28,39.26,39.26,255798.0,37.9874,37.9971,37.9777,37.9777,255798.0
2023-12-20 11:50:00,39.26,39.27,39.25,39.27,218589.0,37.9777,37.9874,37.968,37.9874,218589.0
2023-12-20 11:55:00,39.27,39.27,39.24,39.26,535557.0,37.9874,37.9874,37.9584,37.9777,535557.0
2023-12-20 12:00:00,39.26,39.27,39.25,39.27,386067.0,37.9777,37.9874,37.968,37.9874,386067.0
2023-12-20 12:05:00,39.27,39.27,39.26,39.27,130809.0,37.9874,37.9874,37.9777,37.9874,130809.0
2023-12-20 12:10:00,39.27,39.28,39.26,39.27,137050.0,37.9874,37.9971,37.9777,37.9874,137050.0
2023-12-20 12:15:00,39.27,39.29,39.27,39.27,225663.0,37.9874,38.0067,37.9874,37.9874,225663.0
2023-12-20 12:20:00,39.27,39.27,39.26,39.27,242922.0,37.9874,37.9874,37.9777,37.9874,242922.0
2023-12-20 12:25:00,39.27,39.28,39.26,39.27,158828.0,37.9874,37.9971,37.9777,37.9874,158828.0
2023-12-20 12:30:00,39.27,39.29,39.26,39.26,319553.0,37.9874,38.0067,37.9777,37.9777,319553.0
2023-12-20 12:35:00,39.26,39.26,39.24,39.26,246283.0,37.9777,37.9777,37.9584,37.9777,246283.0
2023-12-20 12:40:00,39.26,39.28,39.25,39.27,207274.0,37.9777,37.9971,37.968,37.9874,207274.0
2023-12-20 12:45:00,39.27,39.28,39.26,39.27,174230.0,37.9874,37.9971,37.9777,37.9874,174230.0
2023-12-20 12:50:00,39.27,39.29,39.26,39.27,284890.0,37.9874,38.0067,37.9777,37.9874,284890.0
2023-12-20 12:55:00,39.27,39.3,39.27,39.29,735738.0,37.9874,38.0164,37.9874,38.0067,735738.0
2023-12-20 13:00:00,39.29,39.29,39.26,39.27,207934.0,38.0067,38.0067,37.9777,37.9874,207934.0
2023-12-20 13:05:00,39.27,39.29,39.26,39.27,253664.0,37.9874,38.0067,37.9777,37.9874,253664.0
2023-12-20 13:10:00,39.27,39.29,39.27,39.27,217856.0,37.9874,38.0067,37.9874,37.9874,217856.0
2023-12-20 13:15:00,39.27,39.28,39.26,39.28,118657.0,37.9874,37.9971,37.9777,37.9971,118657.0
2023-12-20 13:20:00,39.28,39.28,39.26,39.26,89775.0,37.9971,37.9971,37.9777,37.9777,89775.0
2023-12-20 13:25:00,39.26,39.27,39.25,39.27,247827.0,37.9777,37.9874,37.968,37.9874,247827.0
2023-12-20 13:30:00,39.27,39.27,39.26,39.27,64606.0,37.9874,37.9874,37.9777,37.9874,64606.0
2023-12-20 13:35:00,39.26,39.27,39.26,39.27,67706.0,37.9777,37.9874,37.9777,37.9874,67706.0
2023-12-20 13:40:00,39.26,39.27,39.24,39.25,139909.0,37.9777,37.9874,37.9584,37.968,139909.0
2023-12-20 13:45:00,39.25,39.26,39.23,39.23,331223.0,37.968,37.9777,37.9487,37.9487,331223.0
2023-12-20 13:50:00,39.24,39.25,39.23,39.25,157960.0,37.9584,37.968,37.9487,37.968,157960.0
2023-12-20 13:55:00,39.24,39.25,39.22,39.23,166130.0,37.9584,37.968,37.939,37.9487,166130.0
2023-12-20 14:00:00,39.23,39.23,39.2,39.21,154860.0,37.9487,37.9487,37.9197,37.9294,154860.0
2023-12-20 14:05:00,39.21,39.23,39.2,39.22,230366.0,37.9294,37.9487,37.9197,37.939,230366.0
2023-12-20 14:10:00,39.21,39.23,39.2,39.22,155684.0,37.9294,37.9487,37.9197,37.939,155684.0
2023-12-20 14:15:00,39.22,39.23,39.21,39.22,93165.0,37.939,37.9487,37.9294,37.939,93165.0
2023-12-20 14:20:00,39.22,39.23,39.2,39.22,143594.0,37.939,37.9487,37.9197,37.939,143594.0
2023-12-20 14:25:00,39.22,39.22,39.2,39.21,106378.0,37.939,37.939,37.9197,37.9294,106378.0
2023-12-20 14:30:00,39.21,39.21,39.17,39.18,183245.0,37.9294,37.9294,37.8907,37.9003,183245.0
2023-12-20 14:35:00,39.18,39.19,39.13,39.14,242738.0,37.9003,37.91,37.852,37.8616,242738.0
2023-12-20 14:40:00,39.13,39.15,39.11,39.12,212953.0,37.852,37.8713,37.8326,37.8423,212953.0
2023-12-20 14:45:00,39.12,39.12,39.06,39.07,469772.0,37.8423,37.8423,37.7843,37.7939,469772.0
2023-12-20 14:50:00,39.07,39.07,38.96,39.02,624067.0,37.7939,37.7939,37.6875,37.7456,624067.0
2023-12-20 14:55:00,39.02,39.03,38.97,38.97,694738.0,37.7456,37.7552,37.6972,37.6972,694738.0
2023-12-20 15:00:00,38.97,38.99,38.92,38.93,595376.0,37.6972,37.7165,37.6488,37.6585,595376.0
2023-12-20 15:05:00,38.93,38.94,38.89,38.93,495652.0,37.6585,37.6682,37.6198,37.6585,495652.0
2023-12-20 15:10:00,38.93,38.97,38.92,38.94,1048446.0,37.6585,37.6972,37.6488,37.6682,1048446.0
2023-12-20 15:15:00,38.94,39.02,38.93,39.0,835131.0,37.6682,37.7456,37.6585,37.7262,835131.0
2023-12-20 15:20:00,39.0,39.01,38.95,38.96,571590.0,37.7262,37.7359,37.6778,37.6875,571590.0
2023-12-20 15:25:00,38.95,38.97,38.91,38.91,277384.0,37.6778,37.6972,37.6392,37.6392,277384.0
2023-12-20 15:30:00,38.91,38.95,38.9,38.93,1002652.0,37.6392,37.6778,37.6295,37.6585,1002652.0
2023-12-20 15:35:00,38.92,38.93,38.89,38.89,616724.0,37.6488,37.6585,37.6198,37.6198,616724.0
2023-12-20 15:40:00,38.9,38.93,38.89,38.91,437205.0,37.6295,37.6585,37.6198,37.6392,437205.0
2023-12-20 15:45:00,38.91,38.91,38.87,38.9,1277685.0,37.6392,37.6392,37.6005,37.6295,1277685.0
2023-12-20 15:50:00,38.9,38.91,38.85,38.87,628780.0,37.6295,37.6392,37.5811,37.6005,628780.0
2023-12-20 15:55:00,38.87,38.87,38.79,38.83,4701827.0,37.6005,37.6005,37.5231,37.5618,4701827.0
2023-12-21 09:30:00,39.38,39.51,39.38,39.5,1047744.0,38.0938,38.2196,38.0938,38.2099,1047744.0
2023-12-21 09:35:00,39.5,39.52,39.45,39.48,999663.0,38.2099,38.2292,38.1615,38.1905,999663.0
2023-12-21 09:40:00,39.48,39.48,39.42,39.46,778168.0,38.1905,38.1905,38.1325,38.1712,778168.0
2023-12-21 09:45:00,39.45,39.47,39.43,39.46,446425.0,38.1615,38.1809,38.1422,38.1712,446425.0
2023-12-21 09:50:00,39.46,39.48,39.44,39.45,532738.0,38.1712,38.1905,38.1518,38.1615,532738.0
2023-12-21 09:55:00,39.45,39.47,39.42,39.43,287458.0,38.1615,38.1809,38.1325,38.1422,287458.0
2023-12-21 10:00:00,39.43,39.46,39.4,39.41,907596.0,38.1422,38.1712,38.1132,38.1228,907596.0
2023-12-21 10:05:00,39.4,39.41,39.31,39.32,365956.0,38.1132,38.1228,38.0261,38.0358,365956.0
2023-12-21 10:10:00,39.32,39.39,39.32,39.39,203000.0,38.0358,38.1035,38.0358,38.1035,203000.0
2023-12-21 10:15:00,39.39,39.41,39.36,39.4,298654.0,38.1035,38.1228,38.0745,38.1132,298654.0
2023-12-21 10:20:00,39.4,39.45,39.4,39.43,204445.0,38.1132,38.1615,38.1132,38.1422,204445.0
2023-12-21 10:25:00,39.43,39.43,39.37,39.38,220016.0,38.1422,38.1422,38.0841,38.0938,220016.0
2023-12-21 10:30:00,39.39,39.43,39.38,39.43,178103.0,38.1035,38.1422,38.0938,38.1422,178103.0
2023-12-21 10:35:00,39.42,39.45,39.41,39.42,177440.0,38.1325,38.1615,38.1228,38.1325,177440.0
2023-12-21 10:40:00,39.41,39.43,39.39,39.41,179800.0,38.1228,38.1422,38.1035,38.1228,179800.0
2023-12-21 10:45:00,39.41,39.44,39.4,39.42,170509.0,38.1228,38.1518,38.1132,38.1325,170509.0
2023-12-21 10:50:00,39.42,39.43,39.39,39.4,153742.0,38.1325,38.1422,38.1035,38.1132,153742.0
2023-12-21 10:55:00,39.4,39.43,39.39,39.42,171487.0,38.1132,38.1422,38.1035,38.1325,171487.0
2023-12-21 11:00:00,39.43,39.46,39.41,39.44,217965.0,38.1422,38.1712,38.1228,38.1518,217965.0
2023-12-21 11:05:00,39.44,39.45,39.4,39.42,141871.0,38.1518,38.1615,38.1132,38.1325,141871.0
2023-12-21 11:10:00,39.42,39.45,39.41,39.44,189862.0,38.1325,38.1615,38.1228,38.1518,189862.0
2023-12-21 11:15:00,39.44,39.45,39.42,39.44,392803.0,38.1518,38.1615,38.1325,38.1518,392803.0
2023-12-21 11:20:00,39.44,39.47,39.43,39.46,155971.0,38.1518,38.1809,38.1422,38.1712,155971.0
2023-12-21 11:25:00,39.46,39.49,39.44,39.48,107606.0,38.1712,38.2002,38.1518,38.1905,107606.0
2023-12-21 11:30:00,39.49,39.5,39.46,39.47,209900.0,38.2002,38.2099,38.1712,38.1809,209900.0
2023-12-21 11:35:00,39.48,39.51,39.47,39.49,313733.0,38.1905,38.2196,38.1809,38.2002,313733.0
2023-12-21 11:40:00,39.49,39.49,39.48,39.48,85990.0,38.2002,38.2002,38.1905,38.1905,85990.0
2023-12-21 11:45:00,39.48,39.49,39.47,39.48,262265.0,38.1905,38.2002,38.1809,38.1905,262265.0
2023-12-21 11:50:00,39.48,39.49,39.45,39.48,132117.0,38.1905,38.2002,38.1615,38.1905,132117.0
2023-12-21 11:55:00,39.47,39.48,39.44,39.45,192429.0,38.1809,38.1905,38.1518,38.1615,192429.0
2023-12-21 12:00:00,39.45,39.45,39.4,39.4,217720.0,38.1615,38.1615,38.1132,38.1132,217720.0
2023-12-21 12:05:00,39.4,39.42,39.38,39.39,188779.0,38.1132,38.1325,38.0938,38.1035,188779.0
2023-12-21 12:10:00,39.39,39.41,39.38,39.4,221382.0,38.1035,38.1228,38.0938,38.1132,221382.0
2023-12-21 12:15:00,39.4,39.42,39.39,39.41,208350.0,38.1132,38.1325,38.1035,38.1228,208350.0
2023-12-21 12:20:00,39.41,39.42,39.38,39.4,196462.0,38.1228,38.1325,38.0938,38.1132,196462.0
2023-12-21 12:25:00,39.39,39.4,39.36,39.38,153769.0,38.1035,38.1132,38.0745,38.0938,153769.0
2023-12-21 12:30:00,39.38,39.42,39.37,39.38,93066.0,38.0938,38.1325,38.0841,38.0938,93066.0
2023-12-21 12:35:00,39.38,39.4,39.37,39.39,224296.0,38.0938,38.1132,38.0841,38.1035,224296.0
2023-12-21 12:40:00,39.38,39.4,39.37,39.39,198278.0,38.0938,38.1132,38.0841,38.1035,198278.0
2023-12-21 12:45:00,39.39,39.4,39.37,39.39,204923.0,38.1035,38.1132,38.0841,38.1035,204923.0
2023-12-21 12:50:00,39.39,39.4,39.36,39.37,113563.0,38.1035,38.1132,38.0745,38.0841,113563.0
2023-12-21 12:55:00,39.38,39.38,39.36,39.38,169457.0,38.0938,38.0938,38.0745,38.0938,169457.0
2023-12-21 13:00:00,39.38,39.4,39.38,39.39,102122.0,38.0938,38.1132,38.0938,38.1035,102122.0
2023-12-21 13:05:00,39.39,39.4,39.36,39.38,124388.0,38.1035,38.1132,38.0745,38.0938,124388.0
2023-12-21 13:10:00,39.38,39.39,39.36,39.37,75332.0,38.0938,38.1035,38.0745,38.0841,75332.0
2023-12-21 13:15:00,39.36,39.38,39.32,39.33,90017.0,38.0745,38.0938,38.0358,38.0454,90017.0
2023-12-21 13:20:00,39.33,39.4,39.32,39.39,97715.0,38.0454,38.1132,38.0358,38.1035,97715.0
2023-12-21 13:25:00,39.38,39.4,39.38,39.39,114250.0,38.0938,38.1132,38.0938,38.1035,114250.0
2023-12-21 13:30:00,39.4,39.42,39.39,39.4,101755.0,38.1132,38.1325,38.1035,38.1132,101755.0
2023-12-21 13:35:00,39.41,39.42,39.39,39.4,116733.0,38.1228,38.1325,38.1035,38.1132,116733.0
2023-12-21 13:40:00,39.39,39.4,39.38,39.39,135758.0,38.1035,38.1132,38.0938,38.1035,135758.0
2023-12-21 13:45:00,39.38,39.4,39.38,39.38,116277.0,38.0938,38.1132,38.0938,38.0938,116277.0
2023-12-21 13:50:00,39.38,39.41,39.38,39.41,51652.0,38.0938,38.1228,38.0938,38.1228,51652.0
2023-12-21 13:55:00,39.41,39.43,39.4,39.42,470631.0,38.1228,38.1422,38.1132,38.1325,470631.0
2023-12-21 14:00:00,39.42,39.44,39.41,39.43,117782.0,38.1325,38.1518,38.1228,38.1422,117782.0
2023-12-21 14:05:00,39.44,39.44,39.42,39.44,214949.0,38.1518,38.1518,38.1325,38.1518,214949.0
2023-12-21 14:10:00,39.43,39.45,39.42,39.42,87911.0,38.1422,38.1615,38.1325,38.1325,87911.0
2023-12-21 14:15:00,39.42,39.45,39.41,39.44,105088.0,38.1325,38.1615,38.1228,38.1518,105088.0
2023-12-21 14:20:00,39.44,39.45,39.42,39.44,358643.0,38.1518,38.1615,38.1325,38.1518,358643.0
2023-12-21 14:25:00,39.44,39.46,39.42,39.45,52409.0,38.1518,38.1712,38.1325,38.1615,52409.0
2023-12-21 14:30:00,39.45,39.46,39.44,39.46,124603.0,38.1615,38.1712,38.1518,38.1712,124603.0
2023-12-21 14:35:00,39.46,39.47,39.45,39.46,76234.0,38.1712,38.1809,38.1615,38.1712,76234.0
2023-12-21 14:40:00,39.47,39.49,39.46,39.48,159618.0,38.1809,38.2002,38.1712,38.1905,159618.0
2023-12-21 14:45:00,39.48,39.49,39.46,39.47,253773.0,38.1905,38.2002,38.1712,38.1809,253773.0
2023-12-21 14:50:00,39.46,39.48,39.46,39.47,92282.0,38.1712,38.1905,38.1712,38.1809,92282.0
2023-12-21 14:55:00,39.47,39.48,39.44,39.47,134535.0,38.1809,38.1905,38.1518,38.1809,134535.0
2023-12-21 15:00:00,39.47,39.48,39.46,39.48,125553.0,38.1809,38.1905,38.1712,38.1905,125553.0
2023-12-21 15:05:00,39.48,39.48,39.46,39.47,132133.0,38.1905,38.1905,38.1712,38.1809,132133.0
2023-12-21 15:10:00,39.48,39.49,39.47,39.49,36620.0,38.1905,38.2002,38.1809,38.2002,36620.0
2023-12-21 15:15:00,39.48,39.5,39.48,39.5,118269.0,38.1905,38.2099,38.1905,38.2099,118269.0
2023-12-21 15:20:00,39.5,39.51,39.49,39.5,118379.0,38.2099,38.2196,38.2002,38.2099,118379.0
2023-12-21 15:25:00,39.5,39.53,39.49,39.53,96477.0,38.2099,38.2389,38.2002,38.2389,96477.0
2023-12-21 15:30:00,39.52,39.54,39.52,39.52,222040.0,38.2292,38.2486,38.2292,38.2292,222040.0
2023-12-21 15:35:00,39.52,39.55,39.52,39.55,457595.0,38.2292,38.2583,38.2292,38.2583,457595.0
2023-12-21 15:40:00,39.55,39.55,39.53,39.54,150605.0,38.2583,38.2583,38.2389,38.2486,150605.0
2023-12-21 15:45:00,39.54,39.56,39.53,39.55,322349.0,38.2486,38.2679,38.2389,38.2583,322349.0
2023-12-21 15:50:00,39.55,39.58,39.55,39.58,1001320.0,38.2583,38.2873,38.2583,38.2873,1001320.0
2023-12-21 15:55:00,39.58,39.6,39.57,39.59,3252037.0,38.2873,38.3066,38.2776,38.2969,3252037.0
2023-12-22 09:30:00,39.26,39.32,39.21,39.3,959137.0,37.9777,38.0358,37.9294,38.0164,959137.0
2023-12-22 09:35:00,39.31,39.36,39.3,39.36,252565.0,38.0261,38.0745,38.0164,38.0745,252565.0
2023-12-22 09:40:00,39.36,39.39,39.35,39.39,375976.0,38.0745,38.1035,38.0648,38.1035,375976.0
2023-12-22 09:45:00,39.38,39.38,39.33,39.36,190894.0,38.0938,38.0938,38.0454,38.0745,190894.0
2023-12-22 09:50:00,39.36,39.38,39.34,39.34,225175.0,38.0745,38.0938,38.0551,38.0551,225175.0
2023-12-22 09:55:00,39.34,39.36,39.33,39.34,101209.0,38.0551,38.0745,38.0454,38.0551,101209.0
2023-12-22 10:00:00,39.34,39.39,39.33,39.38,220977.0,38.0551,38.1035,38.0454,38.0938,220977.0
2023-12-22 10:05:00,39.38,39.4,39.35,39.36,223084.0,38.0938,38.1132,38.0648,38.0745,223084.0
2023-12-22 10:10:00,39.36,39.43,39.35,39.43,414159.0,38.0745,38.1422,38.0648,38.1422,414159.0
2023-12-22 10:15:00,39.43,39.43,39.38,39.4,591048.0,38.1422,38.1422,38.0938,38.1132,591048.0
2023-12-22 10:20:00,39.4,39.4,39.36,39.37,321279.0,38.1132,38.1132,38.0745,38.0841,321279.0
2023-12-22 10:25:00,39.36,39.37,39.34,39.36,185602.0,38.0745,38.0841,38.0551,38.0745,185602.0
2023-12-22 10:30:00,39.36,39.37,39.35,39.36,249725.0,38.0745,38.0841,38.0648,38.0745,249725.0
2023-12-22 10:35:00,39.37,39.37,39.33,39.34,214930.0,38.0841,38.0841,38.0454,38.0551,214930.0
2023-12-22 10:40:00,39.34,39.37,39.34,39.36,94913.0,38.0551,38.0841,38.0551,38.0745,94913.0
2023-12-22 10:45:00,39.36,39.37,39.33,39.34,110239.0,38.0745,38.0841,38.0454,38.0551,110239.0
2023-12-22 10:50:00,39.34,39.35,39.32,39.34,112311.0,38.0551,38.0648,38.0358,38.0551,112311.0
2023-12-22 10:55:00,39.33,39.33,39.28,39.3,224138.0,38.0454,38.0454,37.9971,38.0164,224138.0
2023-12-22 11:00:00,39.29,39.31,39.27,39.29,359581.0,38.0067,38.0261,37.9874,38.0067,359581.0
2023-12-22 11:05:00,39.29,39.31,39.27,39.31,248111.0,38.0067,38.0261,37.9874,38.0261,248111.0
2023-12-22 11:10:00,39.31,39.36,39.31,39.35,101387.0,38.0261,38.0745,38.0261,38.0648,101387.0
2023-12-22 11:15:00,39.36,39.38,39.35,39.37,353422.0,38.0745,38.0938,38.0648,38.0841,353422.0
2023-12-22 11:20:00,39.38,39.39,39.35,39.38,217309.0,38.0938,38.1035,38.0648,38.0938,217309.0
2023-12-22 11:25:00,39.38,39.41,39.37,39.4,117610.0,38.0938,38.1228,38.0841,38.1132,117610.0
2023-12-22 11:30:00,39.39,39.42,39.39,39.41,114813.0,38.1035,38.1325,38.1035,38.1228,114813.0
2023-12-22 11:35:00,39.4,39.41,39.37,39.39,169900.0,38.1132,38.1228,38.0841,38.1035,169900.0
2023-12-22 11:40:00,39.39,39.39,39.38,39.39,98504.0,38.1035,38.1035,38.0938,38.1035,98504.0
2023-12-22 11:45:00,39.39,39.39,39.32,39.32,390645.0,38.1035,38.1035,38.0358,38.0358,390645.0
2023-12-22 11:50:00,39.32,39.36,39.32,39.36,193676.0,38.0358,38.0745,38.0358,38.0745,193676.0
2023-12-22 11:55:00,39.36,39.38,39.36,39.37,63516.0,38.0745,38.0938,38.0745,38.0841,63516.0
2023-12-22 12:00:00,39.37,39.38,39.34,39.34,63532.0,38.0841,38.0938,38.0551,38.0551,63532.0
2023-12-22 12:05:00,39.34,39.37,39.32,39.34,78576.0,38.0551,38.0841,38.0358,38.0551,78576.0
2023-12-22 12:10:00,39.33,39.35,39.32,39.33,137343.0,38.0454,38.0648,38.0358,38.0454,137343.0
2023-12-22 12:15:00,39.33,39.38,39.33,39.37,100234.0,38.0454,38.0938,38.0454,38.0841,100234.0
2023-12-22 12:20:00,39.36,39.38,39.36,39.37,134486.0,38.0745,38.0938,38.0745,38.0841,134486.0
2023-12-22 12:25:00,39.37,39.4,39.37,39.39,94304.0,38.0841,38.1132,38.0841,38.1035,94304.0
2023-12-22 12:30:00,39.39,39.39,39.38,39.39,247236.0,38.1035,38.1035,38.0938,38.1035,247236.0
2023-12-22 12:35:00,39.39,39.43,39.38,39.41,89405.0,38.1035,38.1422,38.0938,38.1228,89405.0
2023-12-22 12:40:00,39.42,39.44,39.41,39.44,156279.0,38.1325,38.1518,38.1228,38.1518,156279.0
2023-12-22 12:45:00,39.44,39.46,39.43,39.45,83024.0,38.1518,38.1712,38.1422,38.1615,83024.0
2023-12-22 12:50:00,39.44,39.45,39.42,39.44,58002.0,38.1518,38.1615,38.1325,38.1518,58002.0
2023-12-22 12:55:00,39.44,39.45,39.42,39.45,66632.0,38.1518,38.1615,38.1325,38.1615,66632.0
2023-12-22 13:00:00,39.44,39.45,39.42,39.43,50293.0,38.1518,38.1615,38.1325,38.1422,50293.0
2023-12-22 13:05:00,39.43,39.43,39.41,39.41,60515.0,38.1422,38.1422,38.1228,38.1228,60515.0
2023-12-22 13:10:00,39.41,39.43,39.41,39.42,124716.0,38.1228,38.1422,38.1228,38.1325,124716.0
2023-12-22 13:15:00,39.42,39.43,39.4,39.41,94777.0,38.1325,38.1422,38.1132,38.1228,94777.0
2023-12-22 13:20:00,39.41,39.43,39.41,39.42,72857.0,38.1228,38.1422,38.1228,38.1325,72857.0
2023-12-22 13:25:00,39.43,39.44,39.41,39.43,182855.0,38.1422,38.1518,38.1228,38.1422,182855.0
2023-12-22 13:30:00,39.43,39.44,39.41,39.41,33609.0,38.1422,38.1518,38.1228,38.1228,33609.0
2023-12-22 13:35:00,39.41,39.42,39.41,39.41,59749.0,38.1228,38.1325,38.1228,38.1228,59749.0
2023-12-22 13:40:00,39.42,39.42,39.4,39.42,83557.0,38.1325,38.1325,38.1132,38.1325,83557.0
2023-12-22 13:45:00,39.41,39.42,39.4,39.41,24180.0,38.1228,38.1325,38.1132,38.1228,24180.0
2023-12-22 13:50:00,39.41,39.42,39.4,39.41,45967.0,38.1228,38.1325,38.1132,38.1228,45967.0
2023-12-22 13:55:00,39.42,39.42,39.4,39.4,60554.0,38.1325,38.1325,38.1132,38.1132,60554.0
2023-12-22 14:00:00,39.39,39.4,39.36,39.36,106743.0,38.1035,38.1132,38.0745,38.0745,106743.0
2023-12-22 14:05:00,39.36,39.36,39.31,39.34,169731.0,38.0745,38.0745,38.0261,38.0551,169731.0
2023-12-22 14:10:00,39.33,39.34,39.32,39.34,63473.0,38.0454,38.0551,38.0358,38.0551,63473.0
2023-12-22 14:15:00,39.34,39.35,39.3,39.33,88178.0,38.0551,38.0648,38.0164,38.0454,88178.0
2023-12-22 14:20:00,39.33,39.34,39.28,39.3,75326.0,38.0454,38.0551,37.9971,38.0164,75326.0
2023-12-22 14:25:00,39.3,39.31,39.28,39.29,139674.0,38.0164,38.0261,37.9971,38.0067,139674.0
2023-12-22 14:30:00,39.29,39.31,39.26,39.28,215354.0,38.0067,38.0261,37.9777,37.9971,215354.0
2023-12-22 14:35:00,39.28,39.33,39.28,39.31,61714.0,37.9971,38.0454,37.9971,38.0261,61714.0
2023-12-22 14:40:00,39.32,39.35,39.31,39.34,225475.0,38.0358,38.0648,38.0261,38.0551,225475.0
2023-12-22 14:45:00,39.35,39.37,39.34,39.34,111009.0,38.0648,38.0841,38.0551,38.0551,111009.0
2023-12-22 14:50:00,39.34,39.37,39.34,39.36,70703.0,38.0551,38.0841,38.0551,38.0745,70703.0
2023-12-22 14:55:00,39.36,39.39,39.36,39.38,104089.0,38.0745,38.1035,38.0745,38.0938,104089.0
2023-12-22 15:00:00,39.39,39.39,39.36,39.39,78089.0,38.1035,38.1035,38.0745,38.1035,78089.0
2023-12-22 15:05:00,39.39,39.39,39.36,39.36,52353.0,38.1035,38.1035,38.0745,38.0745,52353.0
2023-12-22 15:10:00,39.37,39.38,39.36,39.38,62934.0,38.0841,38.0938,38.0745,38.0938,62934.0
2023-12-22 15:15:00,39.37,39.39,39.37,39.38,127389.0,38.0841,38.1035,38.0841,38.0938,127389.0
2023-12-22 15:20:00,39.38,39.38,39.36,39.38,104106.0,38.0938,38.0938,38.0745,38.0938,104106.0
2023-12-22 15:25:00,39.38,39.39,39.37,39.38,194712.0,38.0938,38.1035,38.0841,38.0938,194712.0
2023-12-22 15:30:00,39.39,39.39,39.35,39.35,145226.0,38.1035,38.1035,38.0648,38.0648,145226.0
2023-12-22 15:35:00,39.35,39.37,39.34,39.34,78070.0,38.0648,38.0841,38.0551,38.0551,78070.0
2023-12-22 15:40:00,39.34,39.37,39.33,39.37,281566.0,38.0551,38.0841,38.0454,38.0841,281566.0
2023-12-22 15:45:00,39.37,39.37,39.36,39.37,179312.0,38.0841,38.0841,38.0745,38.0841,179312.0
2023-12-22 15:50:00,39.36,39.39,39.36,39.38,410147.0,38.0745,38.1035,38.0745,38.0938,410147.0
2023-12-22 15:55:00,39.38,39.39,39.37,39.38,1077114.0,38.0938,38.1035,38.0841,38.0938,1077114.0
2023-12-26 09:30:00,39.7,39.74,39.6,39.72,908016.0,38.4034,38.442,38.3066,38.4227,908016.0
2023-12-26 09:35:00,39.72,39.74,39.68,39.72,390759.0,38.4227,38.442,38.384,38.4227,390759.0
2023-12-26 09:40:00,39.72,39.77,39.71,39.75,357214.0,38.4227,38.4711,38.413,38.4517,357214.0
2023-12-26 09:45:00,39.75,39.76,39.64,39.66,327960.0,38.4517,38.4614,38.3453,38.3647,327960.0
2023-12-26 09:50:00,39.66,39.68,39.62,39.68,231895.0,38.3647,38.384,38.326,38.384,231895.0
2023-12-26 09:55:00,39.68,39.73,39.67,39.71,342579.0,38.384,38.4324,38.3743,38.413,342579.0
2023-12-26 10:00:00,39.71,39.74,39.7,39.74,300506.0,38.413,38.442,38.4034,38.442,300506.0
2023-12-26 10:05:00,39.74,39.77,39.73,39.74,223527.0,38.442,38.4711,38.4324,38.442,223527.0
2023-12-26 10:10:00,39.74,39.76,39.73,39.74,161324.0,38.442,38.4614,38.4324,38.442,161324.0
2023-12-26 10:15:00,39.74,39.75,39.71,39.72,110073.0,38.442,38.4517,38.413,38.4227,110073.0
2023-12-26 10:20:00,39.72,39.73,39.69,39.7,139045.0,38.4227,38.4324,38.3937,38.4034,139045.0
2023-12-26 10:25:00,39.7,39.7,39.66,39.66,92819.0,38.4034,38.4034,38.3647,38.3647,92819.0
2023-12-26 10:30:00,39.67,39.71,39.67,39.7,253677.0,38.3743,38.413,38.3743,38.4034,253677.0
2023-12-26 10:35:00,39.7,39.72,39.69,39.71,185741.0,38.4034,38.4227,38.3937,38.413,185741.0
2023-12-26 10:40:00,39.71,39.72,39.68,39.69,161434.0,38.413,38.4227,38.384,38.3937,161434.0
2023-12-26 10:45:00,39.69,39.69,39.64,39.65,815216.0,38.3937,38.3937,38.3453,38.355,815216.0
2023-12-26 10:50:00,39.66,39.66,39.62,39.64,71029.0,38.3647,38.3647,38.326,38.3453,71029.0
2023-12-26 10:55:00,39.64,39.68,39.64,39.67,600980.0,38.3453,38.384,38.3453,38.3743,600980.0
2023-12-26 11:00:00,39.67,39.67,39.63,39.64,44948.0,38.3743,38.3743,38.3356,38.3453,44948.0
2023-12-26 11:05:00,39.64,39.66,39.63,39.64,134530.0,38.3453,38.3647,38.3356,38.3453,134530.0
2023-12-26 11:10:00,39.64,39.65,39.62,39.64,69138.0,38.3453,38.355,38.326,38.3453,69138.0
2023-12-26 11:15:00,39.64,39.64,39.57,39.59,136649.0,38.3453,38.3453,38.2776,38.2969,136649.0
2023-12-26 11:20:00,39.59,39.6,39.59,39.59,46174.0,38.2969,38.3066,38.2969,38.2969,46174.0
2023-12-26 11:25:00,39.59,39.6,39.58,39.59,66079.0,38.2969,38.3066,38.2873,38.2969,66079.0
2023-12-26 11:30:00,39.59,39.61,39.59,39.59,97331.0,38.2969,38.3163,38.2969,38.2969,97331.0
2023-12-26 11:35:00,39.59,39.6,39.59,39.59,23982.0,38.2969,38.3066,38.2969,38.2969,23982.0
2023-12-26 11:40:00,39.59,39.61,39.58,39.59,84544.0,38.2969,38.3163,38.2873,38.2969,84544.0
2023-12-26 11:45:00,39.59,39.61,39.59,39.59,148564.0,38.2969,38.3163,38.2969,38.2969,148564.0
2023-12-26 11:50:00,39.59,39.61,39.59,39.61,46182.0,38.2969,38.3163,38.2969,38.3163,46182.0
2023-12-26 11:55:00,39.61,39.63,39.6,39.63,61600.0,38.3163,38.3356,38.3066,38.3356,61600.0
2023-12-26 12:00:00,39.63,39.63,39.6,39.61,151475.0,38.3356,38.3356,38.3066,38.3163,151475.0
2023-12-26 12:05:00,39.61,39.63,39.6,39.62,122432.0,38.3163,38.3356,38.3066,38.326,122432.0
2023-12-26 12:10:00,39.63,39.65,39.62,39.65,221448.0,38.3356,38.355,38.326,38.355,221448.0
2023-12-26 12:15:00,39.65,39.67,39.64,39.65,94869.0,38.355,38.3743,38.3453,38.355,94869.0
2023-12-26 12:20:00,39.65,39.65,39.63,39.64,68369.0,38.355,38.355,38.3356,38.3453,68369.0
2023-12-26 12:25:00,39.64,39.65,39.63,39.64,64637.0,38.3453,38.355,38.3356,38.3453,64637.0
2023-12-26 12:30:00,39.65,39.66,39.64,39.64,84221.0,38.355,38.3647,38.3453,38.3453,84221.0
2023-12-26 12:35:00,39.64,39.65,39.63,39.64,33279.0,38.3453,38.355,38.3356,38.3453,33279.0
2023-12-26 12:40:00,39.64,39.64,39.63,39.64,57523.0,38.3453,38.3453,38.3356,38.3453,57523.0
2023-12-26 12:45:00,39.64,39.67,39.63,39.66,122209.0,38.3453,38.3743,38.3356,38.3647,122209.0
2023-12-26 12:50:00,39.66,39.67,39.65,39.66,69524.0,38.3647,38.3743,38.355,38.3647,69524.0
2023-12-26 12:55:00,39.66,39.67,39.64,39.65,44119.0,38.3647,38.3743,38.3453,38.355,44119.0
2023-12-26 13:00:00,39.65,39.67,39.64,39.66,59101.0,38.355,38.3743,38.3453,38.3647,59101.0
2023-12-26 13:05:00,39.66,39.67,39.65,39.66,26334.0,38.3647,38.3743,38.355,38.3647,26334.0
2023-12-26 13:10:00,39.66,39.67,39.66,39.66,27784.0,38.3647,38.3743,38.3647,38.3647,27784.0
2023-12-26 13:15:00,39.66,39.66,39.64,39.64,51279.0,38.3647,38.3647,38.3453,38.3453,51279.0
2023-12-26 13:20:00,39.65,39.66,39.64,39.66,38546.0,38.355,38.3647,38.3453,38.3647,38546.0
2023-12-26 13:25:00,39.66,39.67,39.65,39.66,115981.0,38.3647,38.3743,38.355,38.3647,115981.0
2023-12-26 13:30:00,39.66,39.66,39.65,39.66,41147.0,38.3647,38.3647,38.355,38.3647,41147.0
2023-12-26 13:35:00,39.66,39.66,39.64,39.65,120332.0,38.3647,38.3647,38.3453,38.355,120332.0
2023-12-26 13:40:00,39.65,39.65,39.64,39.65,32364.0,38.355,38.355,38.3453,38.355,32364.0
2023-12-26 13:45:00,39.65,39.66,39.64,39.66,46595.0,38.355,38.3647,38.3453,38.3647,46595.0
2023-12-26 13:50:00,39.66,39.66,39.64,39.66,209313.0,38.3647,38.3647,38.3453,38.3647,209313.0
2023-12-26 13:55:00,39.66,39.66,39.65,39.66,28231.0,38.3647,38.3647,38.355,38.3647,28231.0
2023-12-26 14:00:00,39.65,39.68,39.65,39.66,119881.0,38.355,38.384,38.355,38.3647,119881.0
2023-12-26 14:05:00,39.67,39.68,39.66,39.68,19645.0,38.3743,38.384,38.3647,38.384,19645.0
2023-12-26 14:10:00,39.68,39.69,39.67,39.69,31375.0,38.384,38.3937,38.3743,38.3937,31375.0
2023-12-26 14:15:00,39.69,39.69,39.68,39.68,35771.0,38.3937,38.3937,38.384,38.384,35771.0
2023-12-26 14:20:00,39.68,39.69,39.68,39.69,19072.0,38.384,38.3937,38.384,38.3937,19072.0
2023-12-26 14:25:00,39.68,39.7,39.68,39.69,777369.0,38.384,38.4034,38.384,38.3937,777369.0
2023-12-26 14:30:00,39.68,39.69,39.68,39.69,38656.0,38.384,38.3937,38.384,38.3937,38656.0
2023-12-26 14:35:00,39.69,39.69,39.68,39.69,25906.0,38.3937,38.3937,38.384,38.3937,25906.0
2023-12-26 14:40:00,39.69,39.69,39.66,39.67,98920.0,38.3937,38.3937,38.3647,38.3743,98920.0
2023-12-26 14:45:00,39.66,39.68,39.66,39.68,44857.0,38.3647,38.384,38.3647,38.384,44857.0
2023-12-26 14:50:00,39.68,39.69,39.67,39.67,61959.0,38.384,38.3937,38.3743,38.3743,61959.0
2023-12-26 14:55:00,39.68,39.69,39.67,39.68,34722.0,38.384,38.3937,38.3743,38.384,34722.0
2023-12-26 15:00:00,39.69,39.69,39.67,39.69,90170.0,38.3937,38.3937,38.3743,38.3937,90170.0
2023-12-26 15:05:00,39.69,39.7,39.68,39.69,36528.0,38.3937,38.4034,38.384,38.3937,36528.0
2023-12-26 15:10:00,39.68,39.69,39.68,39.69,35052.0,38.384,38.3937,38.384,38.3937,35052.0
2023-12-26 15:15:00,39.69,39.69,39.67,39.68,127250.0,38.3937,38.3937,38.3743,38.384,127250.0
2023-12-26 15:20:00,39.69,39.71,39.68,39.7,163224.0,38.3937,38.413,38.384,38.4034,163224.0
2023-12-26 15:25:00,39.71,39.72,39.7,39.72,152149.0,38.413,38.4227,38.4034,38.4227,152149.0
2023-12-26 15:30:00,39.72,39.73,39.71,39.73,109208.0,38.4227,38.4324,38.413,38.4324,109208.0
2023-12-26 15:35:00,39.73,39.73,39.71,39.72,207375.0,38.4324,38.4324,38.413,38.4227,207375.0
2023-12-26 15:40:00,39.71,39.72,39.71,39.72,119523.0,38.413,38.4227,38.413,38.4227,119523.0
2023-12-26 15:45:00,39.72,39.73,39.71,39.73,278873.0,38.4227,38.4324,38.413,38.4324,278873.0
2023-12-26 15:50:00,39.72,39.73,39.69,39.71,660220.0,38.4227,38.4324,38.3937,38.413,660220.0
2023-12-26 15:55:00,39.71,39.71,39.68,39.7,1001154.0,38.413,38.413,38.384,38.4034,1001154.0
2023-12-27 09:30:00,39.89,39.89,39.83,39.85,815455.0,38.5871,38.5871,38.5291,38.5485,815455.0
2023-12-27 09:35:00,39.85,39.87,39.82,39.87,237290.0,38.5485,38.5678,38.5194,38.5678,237290.0
2023-12-27 09:40:00,39.87,39.91,39.86,39.91,1050828.0,38.5678,38.6065,38.5581,38.6065,1050828.0
2023-12-27 09:45:00,39.91,39.93,39.9,39.93,599983.0,38.6065,38.6258,38.5968,38.6258,599983.0
2023-12-27 09:50:00,39.93,39.98,39.92,39.97,512120.0,38.6258,38.6742,38.6162,38.6645,512120.0
2023-12-27 09:55:00,39.98,39.98,39.93,39.93,246430.0,38.6742,38.6742,38.6258,38.6258,246430.0
2023-12-27 10:00:00,39.94,39.97,39.92,39.95,328355.0,38.6355,38.6645,38.6162,38.6452,328355.0
2023-12-27 10:05:00,39.95,39.96,39.94,39.95,413151.0,38.6452,38.6549,38.6355,38.6452,413151.0
2023-12-27 10:10:00,39.95,39.95,39.89,39.9,214417.0,38.6452,38.6452,38.5871,38.5968,214417.0
2023-12-27 10:15:00,39.89,39.9,39.88,39.89,475048.0,38.5871,38.5968,38.5775,38.5871,475048.0
2023-12-27 10:20:00,39.9,39.92,39.88,39.92,239555.0,38.5968,38.6162,38.5775,38.6162,239555.0
2023-12-27 10:25:00,39.92,39.95,39.91,39.94,244946.0,38.6162,38.6452,38.6065,38.6355,244946.0
2023-12-27 10:30:00,39.94,39.95,39.91,39.92,811171.0,38.6355,38.6452,38.6065,38.6162,811171.0
2023-12-27 10:35:00,39.91,39.92,39.87,39.89,354202.0,38.6065,38.6162,38.5678,38.5871,354202.0
2023-12-27 10:40:00,39.89,39.9,39.85,39.86,276216.0,38.5871,38.5968,38.5485,38.5581,276216.0
2023-12-27 10:45:00,39.85,39.86,39.84,39.84,401165.0,38.5485,38.5581,38.5388,38.5388,401165.0
2023-12-27 10:50:00,39.84,39.89,39.83,39.88,452952.0,38.5388,38.5871,38.5291,38.5775,452952.0
2023-12-27 10:55:00,39.88,39.9,39.87,39.9,171792.0,38.5775,38.5968,38.5678,38.5968,171792.0
2023-12-27 11:00:00,39.9,39.9,39.84,39.84,726806.0,38.5968,38.5968,38.5388,38.5388,726806.0
2023-12-27 11:05:00,39.84,39.87,39.84,39.86,286993.0,38.5388,38.5678,38.5388,38.5581,286993.0
2023-12-27 11:10:00,39.86,39.87,39.85,39.87,140889.0,38.5581,38.5678,38.5485,38.5678,140889.0
2023-12-27 11:15:00,39.87,39.89,39.86,39.88,238339.0,38.5678,38.5871,38.5581,38.5775,238339.0
2023-12-27 11:20:00,39.88,39.89,39.87,39.87,136828.0,38.5775,38.5871,38.5678,38.5678,136828.0
2023-12-27 11:25:00,39.87,39.88,39.85,39.86,237812.0,38.5678,38.5775,38.5485,38.5581,237812.0
2023-12-27 11:30:00,39.87,39.88,39.86,39.87,175082.0,38.5678,38.5775,38.5581,38.5678,175082.0
2023-12-27 11:35:00,39.87,39.88,39.87,39.88,210578.0,38.5678,38.5775,38.5678,38.5775,210578.0
2023-12-27 11:40:00,39.88,39.91,39.87,39.91,156856.0,38.5775,38.6065,38.5678,38.6065,156856.0
2023-12-27 11:45:00,39.9,39.9,39.88,39.89,384539.0,38.5968,38.5968,38.5775,38.5871,384539.0
2023-12-27 11:50:00,39.88,39.89,39.86,39.87,515424.0,38.5775,38.5871,38.5581,38.5678,515424.0
2023-12-27 11:55:00,39.87,39.9,39.86,39.9,2044006.0,38.5678,38.5968,38.5581,38.5968,2044006.0
2023-12-27 12:00:00,39.89,39.91,39.88,39.9,212293.0,38.5871,38.6065,38.5775,38.5968,212293.0
2023-12-27 12:05:00,39.9,39.91,39.89,39.91,302220.0,38.5968,38.6065,38.5871,38.6065,302220.0
2023-12-27 12:10:00,39.91,39.91,39.9,39.91,64637.0,38.6065,38.6065,38.5968,38.6065,64637.0
2023-12-27 12:15:00,39.91,39.92,39.9,39.91,84650.0,38.6065,38.6162,38.5968,38.6065,84650.0
2023-12-27 12:20:00,39.91,39.92,39.9,39.91,203366.0,38.6065,38.6162,38.5968,38.6065,203366.0
2023-12-27 12:25:00,39.91,39.91,39.9,39.91,83643.0,38.6065,38.6065,38.5968,38.6065,83643.0
2023-12-27 12:30:00,39.91,39.92,39.9,39.91,134692.0,38.6065,38.6162,38.5968,38.6065,134692.0
2023-12-27 12:35:00,39.9,39.9,39.88,39.89,111851.0,38.5968,38.5968,38.5775,38.5871,111851.0
2023-12-27 12:40:00,39.89,39.89,39.86,39.88,173175.0,38.5871,38.5871,38.5581,38.5775,173175.0
2023-12-27 12:45:00,39.88,39.89,39.87,39.89,55119.0,38.5775,38.5871,38.5678,38.5871,55119.0
2023-12-27 12:50:00,39.89,39.89,39.88,39.89,128081.0,38.5871,38.5871,38.5775,38.5871,128081.0
2023-12-27 12:55:00,39.89,39.89,39.88,39.89,67344.0,38.5871,38.5871,38.5775,38.5871,67344.0
2023-12-27 13:00:00,39.89,39.91,39.87,39.9,196811.0,38.5871,38.6065,38.5678,38.5968,196811.0
2023-12-27 13:05:00,39.9,39.94,39.89,39.93,497887.0,38.5968,38.6355,38.5871,38.6258,497887.0
2023-12-27 13:10:00,39.92,39.94,39.91,39.93,440688.0,38.6162,38.6355,38.6065,38.6258,440688.0
2023-12-27 13:15:00,39.93,39.93,39.91,39.93,316668.0,38.6258,38.6258,38.6065,38.6258,316668.0
2023-12-27 13:20:00,39.93,39.93,39.9,39.91,273820.0,38.6258,38.6258,38.5968,38.6065,273820.0
2023-12-27 13:25:00,39.91,39.91,39.9,39.91,200081.0,38.6065,38.6065,38.5968,38.6065,200081.0
2023-12-27 13:30:00,39.91,39.92,39.89,39.89,257496.0,38.6065,38.6162,38.5871,38.5871,257496.0
2023-12-27 13:35:00,39.89,39.9,39.87,39.88,59742.0,38.5871,38.5968,38.5678,38.5775,59742.0
2023-12-27 13:40:00,39.88,39.89,39.87,39.89,136202.0,38.5775,38.5871,38.5678,38.5871,136202.0
2023-12-27 13:45:00,39.89,39.9,39.88,39.89,53630.0,38.5871,38.5968,38.5775,38.5871,53630.0
2023-12-27 13:50:00,39.89,39.9,39.88,39.89,85624.0,38.5871,38.5968,38.5775,38.5871,85624.0
2023-12-27 13:55:00,39.89,39.89,39.87,39.88,127535.0,38.5871,38.5871,38.5678,38.5775,127535.0
2023-12-27 14:00:00,39.87,39.87,39.82,39.83,418909.0,38.5678,38.5678,38.5194,38.5291,418909.0
2023-12-27 14:05:00,39.83,39.85,39.82,39.84,134612.0,38.5291,38.5485,38.5194,38.5388,134612.0
2023-12-27 14:10:00,39.84,39.86,39.83,39.84,198296.0,38.5388,38.5581,38.5291,38.5388,198296.0
2023-12-27 14:15:00,39.84,39.86,39.84,39.86,98736.0,38.5388,38.5581,38.5388,38.5581,98736.0
2023-12-27 14:20:00,39.86,39.87,39.85,39.87,250691.0,38.5581,38.5678,38.5485,38.5678,250691.0
2023-12-27 14:25:00,39.87,39.89,39.86,39.89,1046403.0,38.5678,38.5871,38.5581,38.5871,1046403.0
2023-12-27 14:30:00,39.89,39.89,39.87,39.89,207282.0,38.5871,38.5871,38.5678,38.5871,207282.0
2023-12-27 14:35:00,39.89,39.89,39.88,39.88,82669.0,38.5871,38.5871,38.5775,38.5775,82669.0
2023-12-27 14:40:00,39.88,39.88,39.85,39.86,160760.0,38.5775,38.5775,38.5485,38.5581,160760.0
2023-12-27 14:45:00,39.86,39.87,39.85,39.86,155315.0,38.5581,38.5678,38.5485,38.5581,155315.0
2023-12-27 14:50:00,39.86,39.86,39.84,39.84,141125.0,38.5581,38.5581,38.5388,38.5388,141125.0
2023-12-27 14:55:00,39.84,39.87,39.84,39.87,323978.0,38.5388,38.5678,38.5388,38.5678,323978.0
2023-12-27 15:00:00,39.87,39.88,39.86,39.88,121885.0,38.5678,38.5775,38.5581,38.5775,121885.0
2023-12-27 15:05:00,39.88,39.88,39.87,39.88,81240.0,38.5775,38.5775,38.5678,38.5775,81240.0
2023-12-27 15:10:00,39.88,39.89,39.87,39.88,289687.0,38.5775,38.5871,38.5678,38.5775,289687.0
2023-12-27 15:15:00,39.88,39.89,39.88,39.89,85660.0,38.5775,38.5871,38.5775,38.5871,85660.0
2023-12-27 15:20:00,39.89,39.89,39.88,39.89,115880.0,38.5871,38.5871,38.5775,38.5871,115880.0
2023-12-27 15:25:00,39.88,39.89,39.87,39.89,207555.0,38.5775,38.5871,38.5678,38.5871,207555.0
2023-12-27 15:30:00,39.88,39.9,39.88,39.9,81046.0,38.5775,38.5968,38.5775,38.5968,81046.0
2023-12-27 15:35:00,39.9,39.9,39.89,39.9,112570.0,38.5968,38.5968,38.5871,38.5968,112570.0
2023-12-27 15:40:00,39.9,39.9,39.88,39.88,131930.0,38.5968,38.5968,38.5775,38.5775,131930.0
2023-12-27 15:45:00,39.88,39.89,39.88,39.88,352175.0,38.5775,38.5871,38.5775,38.5775,352175.0
2023-12-27 15:50:00,39.89,39.9,39.87,39.9,400870.0,38.5871,38.5968,38.5678,38.5968,400870.0
2023-12-27 15:55:00,39.9,39.95,39.89,39.93,691936.0,38.5968,38.6452,38.5871,38.6258,691936.0
2023-12-28 09:30:00,40.28,40.38,40.28,40.34,866058.0,38.9644,39.0611,38.9644,39.0224,866058.0
2023-12-28 09:35:00,40.34,40.4,40.32,40.4,275141.0,39.0224,39.0805,39.0031,39.0805,275141.0
2023-12-28 09:40:00,40.4,40.43,40.35,40.37,172279.0,39.0805,39.1095,39.0321,39.0515,172279.0
2023-12-28 09:45:00,40.37,40.41,40.36,40.4,199265.0,39.0515,39.0902,39.0418,39.0805,199265.0
2023-12-28 09:50:00,40.4,40.42,40.38,40.4,146101.0,39.0805,39.0998,39.0611,39.0805,146101.0
2023-12-28 09:55:00,40.4,40.42,40.39,40.41,187370.0,39.0805,39.0998,39.0708,39.0902,187370.0
2023-12-28 10:00:00,40.41,40.43,40.39,40.41,236608.0,39.0902,39.1095,39.0708,39.0902,236608.0
2023-12-28 10:05:00,40.4,40.4,40.36,40.38,228901.0,39.0805,39.0805,39.0418,39.0611,228901.0
2023-12-28 10:10:00,40.38,40.4,40.38,40.39,562737.0,39.0611,39.0805,39.0611,39.0708,562737.0
2023-12-28 10:15:00,40.39,40.41,40.38,40.41,303633.0,39.0708,39.0902,39.0611,39.0902,303633.0
2023-12-28 10:20:00,40.41,40.41,40.39,40.4,414981.0,39.0902,39.0902,39.0708,39.0805,414981.0
2023-12-28 10:25:00,40.4,40.43,40.39,40.43,326493.0,39.0805,39.1095,39.0708,39.1095,326493.0
2023-12-28 10:30:00,40.43,40.43,40.41,40.41,303875.0,39.1095,39.1095,39.0902,39.0902,303875.0
2023-12-28 10:35:00,40.41,40.43,40.41,40.42,439674.0,39.0902,39.1095,39.0902,39.0998,439674.0
2023-12-28 10:40:00,40.42,40.43,40.41,40.43,240877.0,39.0998,39.1095,39.0902,39.1095,240877.0
2023-12-28 10:45:00,40.43,40.44,40.41,40.44,358366.0,39.1095,39.1192,39.0902,39.1192,358366.0
2023-12-28 10:50:00,40.44,40.44,40.42,40.43,477545.0,39.1192,39.1192,39.0998,39.1095,477545.0
2023-12-28 10:55:00,40.43,40.44,40.4,40.43,141444.0,39.1095,39.1192,39.0805,39.1095,141444.0
2023-12-28 11:00:00,40.44,40.44,40.4,40.41,343742.0,39.1192,39.1192,39.0805,39.0902,343742.0
2023-12-28 11:05:00,40.41,40.41,40.39,40.41,434135.0,39.0902,39.0902,39.0708,39.0902,434135.0
2023-12-28 11:10:00,40.41,40.41,40.39,40.39,322918.0,39.0902,39.0902,39.0708,39.0708,322918.0
2023-12-28 11:15:00,40.39,40.4,40.37,40.38,291412.0,39.0708,39.0805,39.0515,39.0611,291412.0
2023-12-28 11:20:00,40.39,40.39,40.37,40.37,169878.0,39.0708,39.0708,39.0515,39.0515,169878.0
2023-12-28 11:25:00,40.38,40.39,40.35,40.36,334708.0,39.0611,39.0708,39.0321,39.0418,334708.0
2023-12-28 11:30:00,40.36,40.36,40.34,40.35,193924.0,39.0418,39.0418,39.0224,39.0321,193924.0
2023-12-28 11:35:00,40.36,40.36,40.34,40.35,416234.0,39.0418,39.0418,39.0224,39.0321,416234.0
2023-12-28 11:40:00,40.36,40.36,40.33,40.33,208281.0,39.0418,39.0418,39.0128,39.0128,208281.0
2023-12-28 11:45:00,40.34,40.35,40.33,40.34,451392.0,39.0224,39.0321,39.0128,39.0224,451392.0
2023-12-28 11:50:00,40.34,40.35,40.32,40.32,249335.0,39.0224,39.0321,39.0031,39.0031,249335.0
2023-12-28 11:55:00,40.33,40.33,40.31,40.31,725797.0,39.0128,39.0128,38.9934,38.9934,725797.0
2023-12-28 12:00:00,40.32,40.33,40.31,40.33,451343.0,39.0031,39.0128,38.9934,39.0128,451343.0
2023-12-28 12:05:00,40.33,40.34,40.32,40.33,311370.0,39.0128,39.0224,39.0031,39.0128,311370.0
2023-12-28 12:10:00,40.32,40.33,40.31,40.32,242071.0,39.0031,39.0128,38.9934,39.0031,242071.0
2023-12-28 12:15:00,40.32,40.34,40.31,40.33,606019.0,39.0031,39.0224,38.9934,39.0128,606019.0
2023-12-28 12:20:00,40.33,40.33,40.31,40.31,251876.0,39.0128,39.0128,38.9934,38.9934,251876.0
2023-12-28 12:25:00,40.31,40.32,40.31,40.31,86427.0,38.9934,39.0031,38.9934,38.9934,86427.0
2023-12-28 12:30:00,40.32,40.33,40.31,40.32,252964.0,39.0031,39.0128,38.9934,39.0031,252964.0
2023-12-28 12:35:00,40.32,40.33,40.31,40.32,286726.0,39.0031,39.0128,38.9934,39.0031,286726.0
2023-12-28 12:40:00,40.32,40.33,40.31,40.31,137308.0,39.0031,39.0128,38.9934,38.9934,137308.0
2023-12-28 12:45:00,40.32,40.32,40.28,40.29,190953.0,39.0031,39.0031,38.9644,38.9741,190953.0
2023-12-28 12:50:00,40.28,40.29,40.28,40.29,342493.0,38.9644,38.9741,38.9644,38.9741,342493.0
2023-12-28 12:55:00,40.29,40.3,40.28,40.29,224940.0,38.9741,38.9838,38.9644,38.9741,224940.0
2023-12-28 13:00:00,40.29,40.3,40.23,40.25,381607.0,38.9741,38.9838,38.916,38.9354,381607.0
2023-12-28 13:05:00,40.25,40.26,40.22,40.26,349671.0,38.9354,38.9451,38.9064,38.9451,349671.0
2023-12-28 13:10:00,40.26,40.27,40.25,40.26,471647.0,38.9451,38.9547,38.9354,38.9451,471647.0
2023-12-28 13:15:00,40.26,40.27,40.25,40.27,90029.0,38.9451,38.9547,38.9354,38.9547,90029.0
2023-12-28 13:20:00,40.26,40.28,40.26,40.27,346708.0,38.9451,38.9644,38.9451,38.9547,346708.0
2023-12-28 13:25:00,40.27,40.28,40.25,40.26,236197.0,38.9547,38.9644,38.9354,38.9451,236197.0
2023-12-28 13:30:00,40.27,40.27,40.25,40.25,134548.0,38.9547,38.9547,38.9354,38.9354,134548.0
2023-12-28 13:35:00,40.25,40.27,40.25,40.26,164868.0,38.9354,38.9547,38.9354,38.9451,164868.0
2023-12-28 13:40:00,40.26,40.26,40.23,40.24,110073.0,38.9451,38.9451,38.916,38.9257,110073.0
2023-12-28 13:45:00,40.24,40.25,40.22,40.23,303554.0,38.9257,38.9354,38.9064,38.916,303554.0
2023-12-28 13:50:00,40.23,40.24,40.23,40.23,99665.0,38.916,38.9257,38.916,38.916,99665.0
2023-12-28 13:55:00,40.23,40.24,40.23,40.24,64218.0,38.916,38.9257,38.916,38.9257,64218.0
2023-12-28 14:00:00,40.23,40.25,40.23,40.25,124825.0,38.916,38.9354,38.916,38.9354,124825.0
2023-12-28 14:05:00,40.25,40.25,40.24,40.24,49563.0,38.9354,38.9354,38.9257,38.9257,49563.0
2023-12-28 14:10:00,40.24,40.25,40.23,40.24,232704.0,38.9257,38.9354,38.916,38.9257,232704.0
2023-12-28 14:15:00,40.23,40.24,40.22,40.22,104247.0,38.916,38.9257,38.9064,38.9064,104247.0
2023-12-28 14:20:00,40.22,40.24,40.22,40.23,311598.0,38.9064,38.9257,38.9064,38.916,311598.0
2023-12-28 14:25:00,40.23,40.25,40.23,40.24,105465.0,38.916,38.9354,38.916,38.9257,105465.0
2023-12-28 14:30:00,40.25,40.25,40.23,40.23,156177.0,38.9354,38.9354,38.916,38.916,156177.0
2023-12-28 14:35:00,40.23,40.25,40.23,40.24,68728.0,38.916,38.9354,38.916,38.9257,68728.0
2023-12-28 14:40:00,40.24,40.25,40.23,40.25,164297.0,38.9257,38.9354,38.916,38.9354,164297.0
2023-12-28 14:45:00,40.25,40.26,40.24,40.26,561830.0,38.9354,38.9451,38.9257,38.9451,561830.0
2023-12-28 14:50:00,40.26,40.26,40.25,40.26,185274.0,38.9451,38.9451,38.9354,38.9451,185274.0
2023-12-28 14:55:00,40.26,40.27,40.25,40.27,175155.0,38.9451,38.9547,38.9354,38.9547,175155.0
2023-12-28 15:00:00,40.26,40.27,40.24,40.25,174435.0,38.9451,38.9547,38.9257,38.9354,174435.0
2023-12-28 15:05:00,40.25,40.25,40.24,40.25,346191.0,38.9354,38.9354,38.9257,38.9354,346191.0
2023-12-28 15:10:00,40.25,40.25,40.23,40.25,495669.0,38.9354,38.9354,38.916,38.9354,495669.0
2023-12-28 15:15:00,40.24,40.26,40.23,40.26,168113.0,38.9257,38.9451,38.916,38.9451,168113.0
2023-12-28 15:20:00,40.26,40.26,40.25,40.26,71283.0,38.9451,38.9451,38.9354,38.9451,71283.0
2023-12-28 15:25:00,40.26,40.26,40.25,40.26,123447.0,38.9451,38.9451,38.9354,38.9451,123447.0
2023-12-28 15:30:00,40.26,40.27,40.25,40.26,592689.0,38.9451,38.9547,38.9354,38.9451,592689.0
2023-12-28 15:35:00,40.26,40.28,40.25,40.27,291155.0,38.9451,38.9644,38.9354,38.9547,291155.0
2023-12-28 15:40:00,40.27,40.28,40.26,40.27,283001.0,38.9547,38.9644,38.9451,38.9547,283001.0
2023-12-28 15:45:00,40.27,40.28,40.26,40.28,593803.0,38.9547,38.9644,38.9451,38.9644,593803.0
2023-12-28 15:50:00,40.27,40.28,40.25,40.26,1032879.0,38.9547,38.9644,38.9354,38.9451,1032879.0
2023-12-28 15:55:00,40.26,40.26,40.23,40.24,1274370.0,38.9451,38.9451,38.916,38.9257,1274370.0
2023-12-29 09:30:00,40.19,40.29,40.19,40.29,343949.0,38.8773,38.9741,38.8773,38.9741,343949.0
2023-12-29 09:35:00,40.29,40.34,40.27,40.33,196523.0,38.9741,39.0224,38.9547,39.0128,196523.0
2023-12-29 09:40:00,40.32,40.35,40.28,40.34,291138.0,39.0031,39.0321,38.9644,39.0224,291138.0
2023-12-29 09:45:00,40.34,40.38,40.34,40.36,487266.0,39.0224,39.0611,39.0224,39.0418,487266.0
2023-12-29 09:50:00,40.36,40.36,40.29,40.34,243406.0,39.0418,39.0418,38.9741,39.0224,243406.0
2023-12-29 09:55:00,40.34,40.39,40.33,40.37,297770.0,39.0224,39.0708,39.0128,39.0515,297770.0
2023-12-29 10:00:00,40.37,40.39,40.34,40.36,153494.0,39.0515,39.0708,39.0224,39.0418,153494.0
2023-12-29 10:05:00,40.35,40.37,40.32,40.33,94736.0,39.0321,39.0515,39.0031,39.0128,94736.0
2023-12-29 10:10:00,40.33,40.33,40.31,40.32,223802.0,39.0128,39.0128,38.9934,39.0031,223802.0
2023-12-29 10:15:00,40.33,40.35,40.31,40.34,171705.0,39.0128,39.0321,38.9934,39.0224,171705.0
2023-12-29 10:20:00,40.34,40.37,40.33,40.37,150162.0,39.0224,39.0515,39.0128,39.0515,150162.0
2023-12-29 10:25:00,40.37,40.42,40.36,40.41,277997.0,39.0515,39.0998,39.0418,39.0902,277997.0
2023-12-29 10:30:00,40.41,40.42,40.37,40.38,257030.0,39.0902,39.0998,39.0515,39.0611,257030.0
2023-12-29 10:35:00,40.37,40.39,40.36,40.39,235873.0,39.0515,39.0708,39.0418,39.0708,235873.0
2023-12-29 10:40:00,40.38,40.39,40.31,40.32,173870.0,39.0611,39.0708,38.9934,39.0031,173870.0
2023-12-29 10:45:00,40.33,40.34,40.28,40.28,568533.0,39.0128,39.0224,38.9644,38.9644,568533.0
2023-12-29 10:50:00,40.28,40.29,40.23,40.24,218142.0,38.9644,38.9741,38.916,38.9257,218142.0
2023-12-29 10:55:00,40.23,40.27,40.23,40.26,193852.0,38.916,38.9547,38.916,38.9451,193852.0
2023-12-29 11:00:00,40.25,40.29,40.24,40.26,255587.0,38.9354,38.9741,38.9257,38.9451,255587.0
2023-12-29 11:05:00,40.26,40.26,40.23,40.25,181008.0,38.9451,38.9451,38.916,38.9354,181008.0
2023-12-29 11:10:00,40.26,40.28,40.23,40.24,444748.0,38.9451,38.9644,38.916,38.9257,444748.0
2023-12-29 11:15:00,40.23,40.25,40.2,40.22,132178.0,38.916,38.9354,38.887,38.9064,132178.0
2023-12-29 11:20:00,40.22,40.23,40.19,40.21,201959.0,38.9064,38.916,38.8773,38.8967,201959.0
2023-12-29 11:25:00,40.21,40.21,40.17,40.17,177926.0,38.8967,38.8967,38.858,38.858,177926.0
2023-12-29 11:30:00,40.18,40.24,40.17,40.22,210279.0,38.8677,38.9257,38.858,38.9064,210279.0
2023-12-29 11:35:00,40.23,40.24,40.21,40.23,132050.0,38.916,38.9257,38.8967,38.916,132050.0
2023-12-29 11:40:00,40.23,40.24,40.22,40.23,158988.0,38.916,38.9257,38.9064,38.916,158988.0
2023-12-29 11:45:00,40.23,40.25,40.22,40.25,190779.0,38.916,38.9354,38.9064,38.9354,190779.0
2023-12-29 11:50:00,40.25,40.25,40.22,40.25,181113.0,38.9354,38.9354,38.9064,38.9354,181113.0
2023-12-29 11:55:00,40.24,40.26,40.24,40.25,251105.0,38.9257,38.9451,38.9257,38.9354,251105.0
2023-12-29 12:00:00,40.25,40.28,40.24,40.26,124065.0,38.9354,38.9644,38.9257,38.9451,124065.0
2023-12-29 12:05:00,40.26,40.26,40.22,40.22,462149.0,38.9451,38.9451,38.9064,38.9064,462149.0
2023-12-29 12:10:00,40.23,40.25,40.22,40.23,596855.0,38.916,38.9354,38.9064,38.916,596855.0
2023-12-29 12:15:00,40.23,40.25,40.22,40.25,469736.0,38.916,38.9354,38.9064,38.9354,469736.0
2023-12-29 12:20:00,40.25,40.26,40.23,40.25,174930.0,38.9354,38.9451,38.916,38.9354,174930.0
2023-12-29 12:25:00,40.24,40.26,40.23,40.25,113446.0,38.9257,38.9451,38.916,38.9354,113446.0
2023-12-29 12:30:00,40.25,40.27,40.24,40.27,128689.0,38.9354,38.9547,38.9257,38.9547,128689.0
2023-12-29 12:35:00,40.27,40.28,40.25,40.27,196032.0,38.9547,38.9644,38.9354,38.9547,196032.0
2023-12-29 12:40:00,40.27,40.29,40.26,40.29,198889.0,38.9547,38.9741,38.9451,38.9741,198889.0
2023-12-29 12:45:00,40.29,40.3,40.27,40.27,205554.0,38.9741,38.9838,38.9547,38.9547,205554.0
2023-12-29 12:50:00,40.27,40.29,40.27,40.28,70328.0,38.9547,38.9741,38.9547,38.9644,70328.0
2023-12-29 12:55:00,40.29,40.31,40.28,40.3,112288.0,38.9741,38.9934,38.9644,38.9838,112288.0
2023-12-29 13:00:00,40.3,40.3,40.26,40.29,116080.0,38.9838,38.9838,38.9451,38.9741,116080.0
2023-12-29 13:05:00,40.29,40.3,40.28,40.29,61459.0,38.9741,38.9838,38.9644,38.9741,61459.0
2023-12-29 13:10:00,40.29,40.31,40.28,40.3,60023.0,38.9741,38.9934,38.9644,38.9838,60023.0
2023-12-29 13:15:00,40.31,40.31,40.27,40.29,324592.0,38.9934,38.9934,38.9547,38.9741,324592.0
2023-12-29 13:20:00,40.28,40.29,40.26,40.27,107713.0,38.9644,38.9741,38.9451,38.9547,107713.0
2023-12-29 13:25:00,40.27,40.29,40.26,40.28,59805.0,38.9547,38.9741,38.9451,38.9644,59805.0
2023-12-29 13:30:00,40.27,40.29,40.27,40.29,38632.0,38.9547,38.9741,38.9547,38.9741,38632.0
2023-12-29 13:35:00,40.29,40.3,40.28,40.3,82888.0,38.9741,38.9838,38.9644,38.9838,82888.0
2023-12-29 13:40:00,40.3,40.31,40.28,40.3,120192.0,38.9838,38.9934,38.9644,38.9838,120192.0
2023-12-29 13:45:00,40.3,40.31,40.29,40.31,127739.0,38.9838,38.9934,38.9741,38.9934,127739.0
2023-12-29 13:50:00,40.3,40.31,40.28,40.29,153455.0,38.9838,38.9934,38.9644,38.9741,153455.0
2023-12-29 13:55:00,40.29,40.31,40.28,40.3,118786.0,38.9741,38.9934,38.9644,38.9838,118786.0
2023-12-29 14:00:00,40.3,40.31,40.28,40.29,140641.0,38.9838,38.9934,38.9644,38.9741,140641.0
2023-12-29 14:05:00,40.29,40.31,40.29,40.3,43446.0,38.9741,38.9934,38.9741,38.9838,43446.0
2023-12-29 14:10:00,40.3,40.31,40.28,40.3,225954.0,38.9838,38.9934,38.9644,38.9838,225954.0
2023-12-29 14:15:00,40.29,40.31,40.29,40.3,20573.0,38.9741,38.9934,38.9741,38.9838,20573.0
2023-12-29 14:20:00,40.3,40.31,40.29,40.3,61203.0,38.9838,38.9934,38.9741,38.9838,61203.0
2023-12-29 14:25:00,40.29,40.3,40.26,40.27,78446.0,38.9741,38.9838,38.9451,38.9547,78446.0
2023-12-29 14:30:00,40.27,40.29,40.27,40.29,82927.0,38.9547,38.9741,38.9547,38.9741,82927.0
2023-12-29 14:35:00,40.28,40.29,40.28,40.29,82690.0,38.9644,38.9741,38.9644,38.9741,82690.0
2023-12-29 14:40:00,40.29,40.29,40.28,40.29,53500.0,38.9741,38.9741,38.9644,38.9741,53500.0
2023-12-29 14:45:00,40.29,40.3,40.28,40.3,88696.0,38.9741,38.9838,38.9644,38.9838,88696.0
2023-12-29 14:50:00,40.3,40.3,40.29,40.3,27636.0,38.9838,38.9838,38.9741,38.9838,27636.0
2023-12-29 14:55:00,40.3,40.31,40.29,40.3,288586.0,38.9838,38.9934,38.9741,38.9838,288586.0
2023-12-29 15:00:00,40.3,40.31,40.29,40.3,201038.0,38.9838,38.9934,38.9741,38.9838,201038.0
2023-12-29 15:05:00,40.3,40.34,40.29,40.33,152305.0,38.9838,39.0224,38.9741,39.0128,152305.0
2023-12-29 15:10:00,40.34,40.34,40.32,40.33,228731.0,39.0224,39.0224,39.0031,39.0128,228731.0
2023-12-29 15:15:00,40.33,40.33,40.31,40.32,165240.0,39.0128,39.0128,38.9934,39.0031,165240.0
2023-12-29 15:20:00,40.32,40.34,40.31,40.34,1227743.0,39.0031,39.0224,38.9934,39.0224,1227743.0
2023-12-29 15:25:00,40.33,40.35,40.33,40.34,68015.0,39.0128,39.0321,39.0128,39.0224,68015.0
2023-12-29 15:30:00,40.34,40.35,40.31,40.32,412217.0,39.0224,39.0321,38.9934,39.0031,412217.0
2023-12-29 15:35:00,40.31,40.32,40.31,40.31,55720.0,38.9934,39.0031,38.9934,38.9934,55720.0
2023-12-29 15:40:00,40.32,40.32,40.3,40.3,182975.0,39.0031,39.0031,38.9838,38.9838,182975.0
2023-12-29 15:45:00,40.3,40.32,40.29,40.3,2148335.0,38.9838,39.0031,38.9741,38.9838,2148335.0
2023-12-29 15:50:00,40.3,40.31,40.27,40.27,944123.0,38.9838,38.9934,38.9547,38.9547,944123.0
2023-12-29 15:55:00,40.27,40.29,40.25,40.27,8272251.0,38.9547,38.9741,38.9354,38.9547,8272251.0
2024-01-02 09:30:00,39.83,39.86,39.79,39.8,890740.0,38.5291,38.5581,38.4904,38.5001,890740.0
2024-01-02 09:35:00,39.8,39.86,39.79,39.8,789166.0,38.5001,38.5581,38.4904,38.5001,789166.0
2024-01-02 09:40:00,39.8,39.83,39.76,39.8,605395.0,38.5001,38.5291,38.4614,38.5001,605395.0
2024-01-02 09:45:00,39.79,39.85,39.76,39.78,460272.0,38.4904,38.5485,38.4614,38.4807,460272.0
2024-01-02 09:50:00,39.78,39.89,39.78,39.86,618168.0,38.4807,38.5871,38.4807,38.5581,618168.0
2024-01-02 09:55:00,39.85,39.92,39.84,39.92,298718.0,38.5485,38.6162,38.5388,38.6162,298718.0
2024-01-02 10:00:00,39.91,39.95,39.9,39.93,386727.0,38.6065,38.6452,38.5968,38.6258,386727.0
2024-01-02 10:05:00,39.93,39.94,39.87,39.9,283694.0,38.6258,38.6355,38.5678,38.5968,283694.0
2024-01-02 10:10:00,39.9,39.91,39.85,39.86,126011.0,38.5968,38.6065,38.5485,38.5581,126011.0
2024-01-02 10:15:00,39.86,39.87,39.81,39.82,125279.0,38.5581,38.5678,38.5098,38.5194,125279.0
2024-01-02 10:20:00,39.81,39.82,39.8,39.81,103391.0,38.5098,38.5194,38.5001,38.5098,103391.0
2024-01-02 10:25:00,39.82,39.83,39.74,39.76,162910.0,38.5194,38.5291,38.442,38.4614,162910.0
2024-01-02 10:30:00,39.77,39.77,39.71,39.74,103418.0,38.4711,38.4711,38.413,38.442,103418.0
2024-01-02 10:35:00,39.74,39.75,39.69,39.72,354851.0,38.442,38.4517,38.3937,38.4227,354851.0
2024-01-02 10:40:00,39.72,39.78,39.71,39.76,204707.0,38.4227,38.4807,38.413,38.4614,204707.0
2024-01-02 10:45:00,39.76,39.78,39.72,39.73,176600.0,38.4614,38.4807,38.4227,38.4324,176600.0
2024-01-02 10:50:00,39.73,39.77,39.72,39.75,428231.0,38.4324,38.4711,38.4227,38.4517,428231.0
2024-01-02 10:55:00,39.75,39.77,39.74,39.76,122518.0,38.4517,38.4711,38.442,38.4614,122518.0
2024-01-02 11:00:00,39.76,39.81,39.75,39.8,114501.0,38.4614,38.5098,38.4517,38.5001,114501.0
2024-01-02 11:05:00,39.8,39.85,39.79,39.84,235064.0,38.5001,38.5485,38.4904,38.5388,235064.0
2024-01-02 11:10:00,39.84,39.89,39.82,39.83,556496.0,38.5388,38.5871,38.5194,38.5291,556496.0
2024-01-02 11:15:00,39.83,39.85,39.81,39.82,98463.0,38.5291,38.5485,38.5098,38.5194,98463.0
2024-01-02 11:20:00,39.83,39.83,39.8,39.83,136808.0,38.5291,38.5291,38.5001,38.5291,136808.0
2024-01-02 11:25:00,39.83,39.84,39.81,39.83,93341.0,38.5291,38.5388,38.5098,38.5291,93341.0
2024-01-02 11:30:00,39.82,39.82,39.79,39.8,170982.0,38.5194,38.5194,38.4904,38.5001,170982.0
2024-01-02 11:35:00,39.8,39.82,39.78,39.79,98572.0,38.5001,38.5194,38.4807,38.4904,98572.0
2024-01-02 11:40:00,39.79,39.8,39.78,39.8,99721.0,38.4904,38.5001,38.4807,38.5001,99721.0
2024-01-02 11:45:00,39.8,39.84,39.79,39.83,181593.0,38.5001,38.5388,38.4904,38.5291,181593.0
2024-01-02 11:50:00,39.83,39.85,39.82,39.83,428776.0,38.5291,38.5485,38.5194,38.5291,428776.0
2024-01-02 11:55:00,39.83,39.85,39.82,39.84,208643.0,38.5291,38.5485,38.5194,38.5388,208643.0
2024-01-02 12:00:00,39.84,39.85,39.83,39.83,102301.0,38.5388,38.5485,38.5291,38.5291,102301.0
2024-01-02 12:05:00,39.83,39.84,39.82,39.82,140875.0,38.5291,38.5388,38.5194,38.5194,140875.0
2024-01-02 12:10:00,39.82,39.84,39.81,39.84,243794.0,38.5194,38.5388,38.5098,38.5388,243794.0
2024-01-02 12:15:00,39.83,39.84,39.79,39.81,202323.0,38.5291,38.5388,38.4904,38.5098,202323.0
2024-01-02 12:20:00,39.81,39.83,39.8,39.82,192347.0,38.5098,38.5291,38.5001,38.5194,192347.0
2024-01-02 12:25:00,39.82,39.83,39.81,39.82,96293.0,38.5194,38.5291,38.5098,38.5194,96293.0
2024-01-02 12:30:00,39.82,39.84,39.81,39.82,108143.0,38.5194,38.5388,38.5098,38.5194,108143.0
2024-01-02 12:35:00,39.83,39.85,39.82,39.84,71404.0,38.5291,38.5485,38.5194,38.5388,71404.0
2024-01-02 12:40:00,39.84,39.86,39.83,39.84,335800.0,38.5388,38.5581,38.5291,38.5388,335800.0
2024-01-02 12:45:00,39.84,39.84,39.81,39.82,292121.0,38.5388,38.5388,38.5098,38.5194,292121.0
2024-01-02 12:50:00,39.82,39.83,39.8,39.8,125679.0,38.5194,38.5291,38.5001,38.5001,125679.0
2024-01-02 12:55:00,39.81,39.81,39.79,39.8,99212.0,38.5098,38.5098,38.4904,38.5001,99212.0
2024-01-02 13:00:00,39.8,39.81,39.78,39.79,136291.0,38.5001,38.5098,38.4807,38.4904,136291.0
2024-01-02 13:05:00,39.79,39.8,39.74,39.76,241519.0,38.4904,38.5001,38.442,38.4614,241519.0
2024-01-02 13:10:00,39.76,39.79,39.75,39.79,109864.0,38.4614,38.4904,38.4517,38.4904,109864.0
2024-01-02 13:15:00,39.78,39.79,39.77,39.79,107250.0,38.4807,38.4904,38.4711,38.4904,107250.0
2024-01-02 13:20:00,39.79,39.81,39.79,39.79,94171.0,38.4904,38.5098,38.4904,38.4904,94171.0
2024-01-02 13:25:00,39.79,39.81,39.79,39.79,96590.0,38.4904,38.5098,38.4904,38.4904,96590.0
2024-01-02 13:30:00,39.79,39.79,39.78,39.79,40014.0,38.4904,38.4904,38.4807,38.4904,40014.0
2024-01-02 13:35:00,39.79,39.8,39.76,39.77,149931.0,38.4904,38.5001,38.4614,38.4711,149931.0
2024-01-02 13:40:00,39.77,39.78,39.75,39.77,98573.0,38.4711,38.4807,38.4517,38.4711,98573.0
2024-01-02 13:45:00,39.77,39.77,39.75,39.76,65790.0,38.4711,38.4711,38.4517,38.4614,65790.0
2024-01-02 13:50:00,39.76,39.76,39.73,39.74,96895.0,38.4614,38.4614,38.4324,38.442,96895.0
2024-01-02 13:55:00,39.73,39.75,39.71,39.73,188531.0,38.4324,38.4517,38.413,38.4324,188531.0
2024-01-02 14:00:00,39.72,39.73,39.7,39.71,129685.0,38.4227,38.4324,38.4034,38.413,129685.0
2024-01-02 14:05:00,39.71,39.71,39.67,39.7,387175.0,38.413,38.413,38.3743,38.4034,387175.0
2024-01-02 14:10:00,39.7,39.73,39.69,39.72,405918.0,38.4034,38.4324,38.3937,38.4227,405918.0
2024-01-02 14:15:00,39.72,39.72,39.7,39.71,68887.0,38.4227,38.4227,38.4034,38.413,68887.0
2024-01-02 14:20:00,39.7,39.72,39.69,39.7,76245.0,38.4034,38.4227,38.3937,38.4034,76245.0
2024-01-02 14:25:00,39.7,39.73,39.69,39.73,141092.0,38.4034,38.4324,38.3937,38.4324,141092.0
2024-01-02 14:30:00,39.72,39.73,39.68,39.69,247387.0,38.4227,38.4324,38.384,38.3937,247387.0
2024-01-02 14:35:00,39.7,39.72,39.69,39.69,235435.0,38.4034,38.4227,38.3937,38.3937,235435.0
2024-01-02 14:40:00,39.69,39.71,39.68,39.71,37236.0,38.3937,38.413,38.384,38.413,37236.0
2024-01-02 14:45:00,39.7,39.71,39.68,39.69,138721.0,38.4034,38.413,38.384,38.3937,138721.0
2024-01-02 14:50:00,39.69,39.7,39.68,39.69,80007.0,38.3937,38.4034,38.384,38.3937,80007.0
2024-01-02 14:55:00,39.68,39.69,39.67,39.67,165212.0,38.384,38.3937,38.3743,38.3743,165212.0
2024-01-02 15:00:00,39.67,39.68,39.65,39.66,57646.0,38.3743,38.384,38.355,38.3647,57646.0
2024-01-02 15:05:00,39.65,39.68,39.65,39.67,224052.0,38.355,38.384,38.355,38.3743,224052.0
2024-01-02 15:10:00,39.67,39.68,39.66,39.66,113736.0,38.3743,38.384,38.3647,38.3647,113736.0
2024-01-02 15:15:00,39.66,39.68,39.65,39.66,189674.0,38.3647,38.384,38.355,38.3647,189674.0
2024-01-02 15:20:00,39.67,39.67,39.65,39.66,122814.0,38.3743,38.3743,38.355,38.3647,122814.0
2024-01-02 15:25:00,39.66,39.67,39.65,39.66,119717.0,38.3647,38.3743,38.355,38.3647,119717.0
2024-01-02 15:30:00,39.66,39.68,39.66,39.66,189768.0,38.3647,38.384,38.3647,38.3647,189768.0
2024-01-02 15:35:00,39.66,39.67,39.66,39.66,69668.0,38.3647,38.3743,38.3647,38.3647,69668.0
2024-01-02 15:40:00,39.66,39.68,39.66,39.68,204364.0,38.3647,38.384,38.3647,38.384,204364.0
2024-01-02 15:45:00,39.68,39.69,39.67,39.68,355644.0,38.384,38.3937,38.3743,38.384,355644.0
2024-01-02 15:50:00,39.68,39.73,39.67,39.71,1074515.0,38.384,38.4324,38.3743,38.413,1074515.0
2024-01-02 15:55:00,39.71,39.75,39.7,39.73,1436575.0,38.413,38.4517,38.4034,38.4324,1436575.0
2024-01-03 09:30:00,39.34,39.37,39.31,39.34,563675.0,38.0551,38.0841,38.0261,38.0551,563675.0
2024-01-03 09:35:00,39.34,39.45,39.31,39.41,700965.0,38.0551,38.1615,38.0261,38.1228,700965.0
2024-01-03 09:40:00,39.41,39.44,39.4,39.4,200528.0,38.1228,38.1518,38.1132,38.1132,200528.0
2024-01-03 09:45:00,39.4,39.46,39.38,39.46,321159.0,38.1132,38.1712,38.0938,38.1712,321159.0
2024-01-03 09:50:00,39.46,39.52,39.45,39.47,309778.0,38.1712,38.2292,38.1615,38.1809,309778.0
2024-01-03 09:55:00,39.47,39.49,39.44,39.48,331346.0,38.1809,38.2002,38.1518,38.1905,331346.0
2024-01-03 10:00:00,39.47,39.6,39.45,39.58,765138.0,38.1809,38.3066,38.1615,38.2873,765138.0
2024-01-03 10:05:00,39.59,39.6,39.5,39.51,286488.0,38.2969,38.3066,38.2099,38.2196,286488.0
2024-01-03 10:10:00,39.51,39.53,39.44,39.45,364663.0,38.2196,38.2389,38.1518,38.1615,364663.0
2024-01-03 10:15:00,39.45,39.46,39.41,39.46,434359.0,38.1615,38.1712,38.1228,38.1712,434359.0
2024-01-03 10:20:00,39.46,39.47,39.4,39.47,481092.0,38.1712,38.1809,38.1132,38.1809,481092.0
2024-01-03 10:25:00,39.47,39.52,39.46,39.48,324563.0,38.1809,38.2292,38.1712,38.1905,324563.0
2024-01-03 10:30:00,39.48,39.5,39.44,39.46,89047.0,38.1905,38.2099,38.1518,38.1712,89047.0
2024-01-03 10:35:00,39.46,39.49,39.41,39.41,119793.0,38.1712,38.2002,38.1228,38.1228,119793.0
2024-01-03 10:40:00,39.41,39.46,39.4,39.44,304309.0,38.1228,38.1712,38.1132,38.1518,304309.0
2024-01-03 10:45:00,39.44,39.44,39.4,39.41,189360.0,38.1518,38.1518,38.1132,38.1228,189360.0
2024-01-03 10:50:00,39.41,39.44,39.41,39.43,104945.0,38.1228,38.1518,38.1228,38.1422,104945.0
2024-01-03 10:55:00,39.42,39.47,39.42,39.46,169732.0,38.1325,38.1809,38.1325,38.1712,169732.0
2024-01-03 11:00:00,39.46,39.5,39.46,39.49,176795.0,38.1712,38.2099,38.1712,38.2002,176795.0
2024-01-03 11:05:00,39.49,39.51,39.48,39.5,273175.0,38.2002,38.2196,38.1905,38.2099,273175.0
2024-01-03 11:10:00,39.5,39.53,39.49,39.52,68435.0,38.2099,38.2389,38.2002,38.2292,68435.0
2024-01-03 11:15:00,39.52,39.52,39.48,39.5,222043.0,38.2292,38.2292,38.1905,38.2099,222043.0
2024-01-03 11:20:00,39.5,39.51,39.49,39.51,214332.0,38.2099,38.2196,38.2002,38.2196,214332.0
2024-01-03 11:25:00,39.51,39.54,39.5,39.51,370596.0,38.2196,38.2486,38.2099,38.2196,370596.0
2024-01-03 11:30:00,39.51,39.54,39.5,39.52,268967.0,38.2196,38.2486,38.2099,38.2292,268967.0
2024-01-03 11:35:00,39.52,39.53,39.5,39.5,202345.0,38.2292,38.2389,38.2099,38.2099,202345.0
2024-01-03 11:40:00,39.5,39.51,39.48,39.5,132591.0,38.2099,38.2196,38.1905,38.2099,132591.0
2024-01-03 11:45:00,39.5,39.51,39.49,39.51,335990.0,38.2099,38.2196,38.2002,38.2196,335990.0
2024-01-03 11:50:00,39.51,39.52,39.49,39.5,165980.0,38.2196,38.2292,38.2002,38.2099,165980.0
2024-01-03 11:55:00,39.49,39.5,39.47,39.5,87135.0,38.2002,38.2099,38.1809,38.2099,87135.0
2024-01-03 12:00:00,39.5,39.5,39.48,39.5,350486.0,38.2099,38.2099,38.1905,38.2099,350486.0
2024-01-03 12:05:00,39.5,39.5,39.47,39.48,428957.0,38.2099,38.2099,38.1809,38.1905,428957.0
2024-01-03 12:10:00,39.48,39.48,39.46,39.47,279875.0,38.1905,38.1905,38.1712,38.1809,279875.0
2024-01-03 12:15:00,39.47,39.47,39.45,39.46,626594.0,38.1809,38.1809,38.1615,38.1712,626594.0
2024-01-03 12:20:00,39.46,39.48,39.45,39.48,252481.0,38.1712,38.1905,38.1615,38.1905,252481.0
2024-01-03 12:25:00,39.48,39.5,39.47,39.5,106678.0,38.1905,38.2099,38.1809,38.2099,106678.0
2024-01-03 12:30:00,39.5,39.51,39.48,39.5,136489.0,38.2099,38.2196,38.1905,38.2099,136489.0
2024-01-03 12:35:00,39.5,39.51,39.49,39.5,234761.0,38.2099,38.2196,38.2002,38.2099,234761.0
2024-01-03 12:40:00,39.5,39.51,39.5,39.51,160932.0,38.2099,38.2196,38.2099,38.2196,160932.0
2024-01-03 12:45:00,39.51,39.52,39.5,39.51,148314.0,38.2196,38.2292,38.2099,38.2196,148314.0
2024-01-03 12:50:00,39.51,39.52,39.5,39.51,87176.0,38.2196,38.2292,38.2099,38.2196,87176.0
2024-01-03 12:55:00,39.51,39.56,39.5,39.55,217631.0,38.2196,38.2679,38.2099,38.2583,217631.0
2024-01-03 13:00:00,39.55,39.58,39.54,39.57,272547.0,38.2583,38.2873,38.2486,38.2776,272547.0
2024-01-03 13:05:00,39.56,39.58,39.55,39.58,323331.0,38.2679,38.2873,38.2583,38.2873,323331.0
2024-01-03 13:10:00,39.57,39.58,39.56,39.57,124560.0,38.2776,38.2873,38.2679,38.2776,124560.0
2024-01-03 13:15:00,39.57,39.59,39.57,39.58,137803.0,38.2776,38.2969,38.2776,38.2873,137803.0
2024-01-03 13:20:00,39.58,39.59,39.56,39.58,192409.0,38.2873,38.2969,38.2679,38.2873,192409.0
2024-01-03 13:25:00,39.58,39.59,39.57,39.57,182847.0,38.2873,38.2969,38.2776,38.2776,182847.0
2024-01-03 13:30:00,39.57,39.57,39.53,39.54,107001.0,38.2776,38.2776,38.2389,38.2486,107001.0
2024-01-03 13:35:00,39.54,39.56,39.53,39.55,94432.0,38.2486,38.2679,38.2389,38.2583,94432.0
2024-01-03 13:40:00,39.55,39.55,39.53,39.54,22911.0,38.2583,38.2583,38.2389,38.2486,22911.0
2024-01-03 13:45:00,39.53,39.55,39.53,39.55,106759.0,38.2389,38.2583,38.2389,38.2583,106759.0
2024-01-03 13:50:00,39.55,39.56,39.54,39.55,48235.0,38.2583,38.2679,38.2486,38.2583,48235.0
2024-01-03 13:55:00,39.54,39.56,39.53,39.54,62624.0,38.2486,38.2679,38.2389,38.2486,62624.0
2024-01-03 14:00:00,39.54,39.59,39.48,39.49,372239.0,38.2486,38.2969,38.1905,38.2002,372239.0
2024-01-03 14:05:00,39.49,39.51,39.44,39.49,283711.0,38.2002,38.2196,38.1518,38.2002,283711.0
2024-01-03 14:10:00,39.49,39.5,39.45,39.46,207694.0,38.2002,38.2099,38.1615,38.1712,207694.0
2024-01-03 14:15:00,39.46,39.51,39.44,39.49,225896.0,38.1712,38.2196,38.1518,38.2002,225896.0
2024-01-03 14:20:00,39.49,39.52,39.47,39.52,103912.0,38.2002,38.2292,38.1809,38.2292,103912.0
2024-01-03 14:25:00,39.52,39.63,39.51,39.63,922181.0,38.2292,38.3356,38.2196,38.3356,922181.0
2024-01-03 14:30:00,39.63,39.65,39.57,39.59,385746.0,38.3356,38.355,38.2776,38.2969,385746.0
2024-01-03 14:35:00,39.59,39.6,39.56,39.58,92934.0,38.2969,38.3066,38.2679,38.2873,92934.0
2024-01-03 14:40:00,39.58,39.62,39.56,39.62,143601.0,38.2873,38.326,38.2679,38.326,143601.0
2024-01-03 14:45:00,39.62,39.63,39.58,39.59,276651.0,38.326,38.3356,38.2873,38.2969,276651.0
2024-01-03 14:50:00,39.59,39.59,39.56,39.58,214464.0,38.2969,38.2969,38.2679,38.2873,214464.0
2024-01-03 14:55:00,39.58,39.58,39.56,39.57,130966.0,38.2873,38.2873,38.2679,38.2776,130966.0
2024-01-03 15:00:00,39.57,39.57,39.53,39.55,324986.0,38.2776,38.2776,38.2389,38.2583,324986.0
2024-01-03 15:05:00,39.55,39.56,39.52,39.53,180525.0,38.2583,38.2679,38.2292,38.2389,180525.0
2024-01-03 15:10:00,39.53,39.54,39.51,39.52,284140.0,38.2389,38.2486,38.2196,38.2292,284140.0
2024-01-03 15:15:00,39.52,39.53,39.5,39.52,181735.0,38.2292,38.2389,38.2099,38.2292,181735.0
2024-01-03 15:20:00,39.52,39.54,39.5,39.52,192960.0,38.2292,38.2486,38.2099,38.2292,192960.0
2024-01-03 15:25:00,39.51,39.52,39.5,39.52,123499.0,38.2196,38.2292,38.2099,38.2292,123499.0
2024-01-03 15:30:00,39.52,39.55,39.51,39.55,132052.0,38.2292,38.2583,38.2196,38.2583,132052.0
2024-01-03 15:35:00,39.55,39.55,39.52,39.54,303263.0,38.2583,38.2583,38.2292,38.2486,303263.0
2024-01-03 15:40:00,39.54,39.55,39.53,39.53,303497.0,38.2486,38.2583,38.2389,38.2389,303497.0
2024-01-03 15:45:00,39.53,39.56,39.53,39.55,657723.0,38.2389,38.2679,38.2389,38.2583,657723.0
2024-01-03 15:50:00,39.54,39.55,39.5,39.5,792294.0,38.2486,38.2583,38.2099,38.2099,792294.0
2024-01-03 15:55:00,39.51,39.54,39.5,39.54,2166931.0,38.2196,38.2486,38.2099,38.2486,2166931.0
2024-01-04 09:30:00,39.39,39.49,39.39,39.47,553857.0,38.1035,38.2002,38.1035,38.1809,553857.0
2024-01-04 09:35:00,39.47,39.48,39.45,39.47,225237.0,38.1809,38.1905,38.1615,38.1809,225237.0
2024-01-04 09:40:00,39.46,39.49,39.42,39.48,254733.0,38.1712,38.2002,38.1325,38.1905,254733.0
2024-01-04 09:45:00,39.48,39.48,39.42,39.42,439212.0,38.1905,38.1905,38.1325,38.1325,439212.0
2024-01-04 09:50:00,39.42,39.48,39.41,39.47,140707.0,38.1325,38.1905,38.1228,38.1809,140707.0
2024-01-04 09:55:00,39.47,39.5,39.46,39.48,166175.0,38.1809,38.2099,38.1712,38.1905,166175.0
2024-01-04 10:00:00,39.48,39.55,39.47,39.55,274991.0,38.1905,38.2583,38.1809,38.2583,274991.0
2024-01-04 10:05:00,39.56,39.56,39.51,39.54,141378.0,38.2679,38.2679,38.2196,38.2486,141378.0
2024-01-04 10:10:00,39.54,39.55,39.52,39.54,105640.0,38.2486,38.2583,38.2292,38.2486,105640.0
2024-01-04 10:15:00,39.54,39.57,39.53,39.54,188835.0,38.2486,38.2776,38.2389,38.2486,188835.0
2024-01-04 10:20:00,39.54,39.54,39.51,39.52,116530.0,38.2486,38.2486,38.2196,38.2292,116530.0
2024-01-04 10:25:00,39.52,39.55,39.51,39.54,176922.0,38.2292,38.2583,38.2196,38.2486,176922.0
2024-01-04 10:30:00,39.54,39.57,39.52,39.55,308004.0,38.2486,38.2776,38.2292,38.2583,308004.0
2024-01-04 10:35:00,39.54,39.55,39.52,39.53,179832.0,38.2486,38.2583,38.2292,38.2389,179832.0
2024-01-04 10:40:00,39.54,39.55,39.52,39.55,178450.0,38.2486,38.2583,38.2292,38.2583,178450.0
2024-01-04 10:45:00,39.55,39.58,39.54,39.57,154333.0,38.2583,38.2873,38.2486,38.2776,154333.0
2024-01-04 10:50:00,39.57,39.57,39.51,39.54,369369.0,38.2776,38.2776,38.2196,38.2486,369369.0
2024-01-04 10:55:00,39.54,39.54,39.52,39.52,44616.0,38.2486,38.2486,38.2292,38.2292,44616.0
2024-01-04 11:00:00,39.53,39.55,39.52,39.52,291847.0,38.2389,38.2583,38.2292,38.2292,291847.0
2024-01-04 11:05:00,39.52,39.55,39.51,39.54,139528.0,38.2292,38.2583,38.2196,38.2486,139528.0
2024-01-04 11:10:00,39.54,39.58,39.54,39.58,36116.0,38.2486,38.2873,38.2486,38.2873,36116.0
2024-01-04 11:15:00,39.58,39.6,39.56,39.57,296165.0,38.2873,38.3066,38.2679,38.2776,296165.0
2024-01-04 11:20:00,39.56,39.59,39.56,39.59,131260.0,38.2679,38.2969,38.2679,38.2969,131260.0
2024-01-04 11:25:00,39.59,39.6,39.57,39.58,155901.0,38.2969,38.3066,38.2776,38.2873,155901.0
2024-01-04 11:30:00,39.58,39.59,39.55,39.56,160960.0,38.2873,38.2969,38.2583,38.2679,160960.0
2024-01-04 11:35:00,39.57,39.59,39.57,39.58,53661.0,38.2776,38.2969,38.2776,38.2873,53661.0
2024-01-04 11:40:00,39.58,39.58,39.54,39.55,74069.0,38.2873,38.2873,38.2486,38.2583,74069.0
2024-01-04 11:45:00,39.55,39.57,39.53,39.54,277481.0,38.2583,38.2776,38.2389,38.2486,277481.0
2024-01-04 11:50:00,39.54,39.54,39.51,39.52,126183.0,38.2486,38.2486,38.2196,38.2292,126183.0
2024-01-04 11:55:00,39.52,39.53,39.51,39.51,120007.0,38.2292,38.2389,38.2196,38.2196,120007.0
2024-01-04 12:00:00,39.51,39.51,39.46,39.49,530688.0,38.2196,38.2196,38.1712,38.2002,530688.0
2024-01-04 12:05:00,39.49,39.5,39.48,39.49,31448.0,38.2002,38.2099,38.1905,38.2002,31448.0
2024-01-04 12:10:00,39.49,39.51,39.49,39.5,139058.0,38.2002,38.2196,38.2002,38.2099,139058.0
2024-01-04 12:15:00,39.5,39.51,39.48,39.51,123189.0,38.2099,38.2196,38.1905,38.2196,123189.0
2024-01-04 12:20:00,39.5,39.52,39.48,39.48,437320.0,38.2099,38.2292,38.1905,38.1905,437320.0
2024-01-04 12:25:00,39.49,39.5,39.48,39.5,210789.0,38.2002,38.2099,38.1905,38.2099,210789.0
2024-01-04 12:30:00,39.49,39.5,39.45,39.46,92662.0,38.2002,38.2099,38.1615,38.1712,92662.0
2024-01-04 12:35:00,39.47,39.48,39.45,39.47,67540.0,38.1809,38.1905,38.1615,38.1809,67540.0
2024-01-04 12:40:00,39.47,39.47,39.43,39.43,186772.0,38.1809,38.1809,38.1422,38.1422,186772.0
2024-01-04 12:45:00,39.43,39.44,39.41,39.43,110100.0,38.1422,38.1518,38.1228,38.1422,110100.0
2024-01-04 12:50:00,39.43,39.44,39.41,39.44,76714.0,38.1422,38.1518,38.1228,38.1518,76714.0
2024-01-04 12:55:00,39.44,39.44,39.41,39.43,82165.0,38.1518,38.1518,38.1228,38.1422,82165.0
2024-01-04 13:00:00,39.43,39.43,39.42,39.43,217760.0,38.1422,38.1422,38.1325,38.1422,217760.0
2024-01-04 13:05:00,39.43,39.44,39.42,39.43,173328.0,38.1422,38.1518,38.1325,38.1422,173328.0
2024-01-04 13:10:00,39.44,39.44,39.41,39.43,213769.0,38.1518,38.1518,38.1228,38.1422,213769.0
2024-01-04 13:15:00,39.43,39.44,39.41,39.43,117771.0,38.1422,38.1518,38.1228,38.1422,117771.0
2024-01-04 13:20:00,39.43,39.44,39.42,39.43,85997.0,38.1422,38.1518,38.1325,38.1422,85997.0
2024-01-04 13:25:00,39.43,39.44,39.43,39.44,49678.0,38.1422,38.1518,38.1422,38.1518,49678.0
2024-01-04 13:30:00,39.44,39.45,39.43,39.44,139610.0,38.1518,38.1615,38.1422,38.1518,139610.0
2024-01-04 13:35:00,39.44,39.45,39.42,39.42,93908.0,38.1518,38.1615,38.1325,38.1325,93908.0
2024-01-04 13:40:00,39.42,39.44,39.42,39.44,36431.0,38.1325,38.1518,38.1325,38.1518,36431.0
2024-01-04 13:45:00,39.44,39.44,39.42,39.43,64288.0,38.1518,38.1518,38.1325,38.1422,64288.0
2024-01-04 13:50:00,39.44,39.44,39.42,39.43,23675.0,38.1518,38.1518,38.1325,38.1422,23675.0
2024-01-04 13:55:00,39.42,39.44,39.41,39.42,194171.0,38.1325,38.1518,38.1228,38.1325,194171.0
2024-01-04 14:00:00,39.42,39.43,39.4,39.41,70700.0,38.1325,38.1422,38.1132,38.1228,70700.0
2024-01-04 14:05:00,39.41,39.42,39.4,39.4,56886.0,38.1228,38.1325,38.1132,38.1132,56886.0
2024-01-04 14:10:00,39.41,39.42,39.38,39.41,50863.0,38.1228,38.1325,38.0938,38.1228,50863.0
2024-01-04 14:15:00,39.41,39.44,39.41,39.43,44534.0,38.1228,38.1518,38.1228,38.1422,44534.0
2024-01-04 14:20:00,39.43,39.44,39.42,39.42,57253.0,38.1422,38.1518,38.1325,38.1325,57253.0
2024-01-04 14:25:00,39.43,39.43,39.41,39.41,80959.0,38.1422,38.1422,38.1228,38.1228,80959.0
2024-01-04 14:30:00,39.41,39.42,39.39,39.41,169194.0,38.1228,38.1325,38.1035,38.1228,169194.0
2024-01-04 14:35:00,39.41,39.41,39.4,39.41,23033.0,38.1228,38.1228,38.1132,38.1228,23033.0
2024-01-04 14:40:00,39.4,39.41,39.39,39.4,113814.0,38.1132,38.1228,38.1035,38.1132,113814.0
2024-01-04 14:45:00,39.4,39.43,39.38,39.43,185478.0,38.1132,38.1422,38.0938,38.1422,185478.0
2024-01-04 14:50:00,39.43,39.46,39.42,39.45,346450.0,38.1422,38.1712,38.1325,38.1615,346450.0
2024-01-04 14:55:00,39.45,39.46,39.43,39.43,71620.0,38.1615,38.1712,38.1422,38.1422,71620.0
2024-01-04 15:00:00,39.44,39.45,39.44,39.45,58028.0,38.1518,38.1615,38.1518,38.1615,58028.0
2024-01-04 15:05:00,39.45,39.47,39.44,39.47,163324.0,38.1615,38.1809,38.1518,38.1809,163324.0
2024-01-04 15:10:00,39.47,39.47,39.45,39.45,169257.0,38.1809,38.1809,38.1615,38.1615,169257.0
2024-01-04 15:15:00,39.45,39.46,39.42,39.44,152769.0,38.1615,38.1712,38.1325,38.1518,152769.0
2024-01-04 15:20:00,39.44,39.44,39.42,39.44,237283.0,38.1518,38.1518,38.1325,38.1518,237283.0
2024-01-04 15:25:00,39.44,39.44,39.42,39.44,76558.0,38.1518,38.1518,38.1325,38.1518,76558.0
2024-01-04 15:30:00,39.44,39.46,39.43,39.46,179623.0,38.1518,38.1712,38.1422,38.1712,179623.0
2024-01-04 15:35:00,39.46,39.46,39.44,39.45,129580.0,38.1712,38.1712,38.1518,38.1615,129580.0
2024-01-04 15:40:00,39.45,39.45,39.43,39.43,305758.0,38.1615,38.1615,38.1422,38.1422,305758.0
2024-01-04 15:45:00,39.44,39.45,39.41,39.41,314989.0,38.1518,38.1615,38.1228,38.1228,314989.0
2024-01-04 15:50:00,39.41,39.42,39.39,39.41,383883.0,38.1228,38.1325,38.1035,38.1228,383883.0
2024-01-04 15:55:00,39.41,39.42,39.39,39.41,722495.0,38.1228,38.1325,38.1035,38.1228,722495.0
2024-01-05 09:30:00,39.45,39.5,39.43,39.49,328538.0,38.1615,38.2099,38.1422,38.2002,328538.0
2024-01-05 09:35:00,39.48,39.49,39.42,39.43,331461.0,38.1905,38.2002,38.1325,38.1422,331461.0
2024-01-05 09:40:00,39.42,39.45,39.38,39.42,199580.0,38.1325,38.1615,38.0938,38.1325,199580.0
2024-01-05 09:45:00,39.43,39.46,39.42,39.44,89305.0,38.1422,38.1712,38.1325,38.1518,89305.0
2024-01-05 09:50:00,39.45,39.48,39.44,39.47,147988.0,38.1615,38.1905,38.1518,38.1809,147988.0
2024-01-05 09:55:00,39.47,39.48,39.45,39.46,220131.0,38.1809,38.1905,38.1615,38.1712,220131.0
2024-01-05 10:00:00,39.46,39.63,39.45,39.63,799209.0,38.1712,38.3356,38.1615,38.3356,799209.0
2024-01-05 10:05:00,39.64,39.69,39.62,39.69,258330.0,38.3453,38.3937,38.326,38.3937,258330.0
2024-01-05 10:10:00,39.68,39.71,39.64,39.65,991521.0,38.384,38.413,38.3453,38.355,991521.0
2024-01-05 10:15:00,39.65,39.65,39.57,39.62,418346.0,38.355,38.355,38.2776,38.326,418346.0
2024-01-05 10:20:00,39.62,39.68,39.6,39.66,84126.0,38.326,38.384,38.3066,38.3647,84126.0
2024-01-05 10:25:00,39.66,39.68,39.62,39.62,120521.0,38.3647,38.384,38.326,38.326,120521.0
2024-01-05 10:30:00,39.62,39.67,39.6,39.66,188259.0,38.326,38.3743,38.3066,38.3647,188259.0
2024-01-05 10:35:00,39.65,39.67,39.64,39.65,129810.0,38.355,38.3743,38.3453,38.355,129810.0
2024-01-05 10:40:00,39.65,39.68,39.63,39.66,173673.0,38.355,38.384,38.3356,38.3647,173673.0
2024-01-05 10:45:00,39.66,39.68,39.63,39.64,155098.0,38.3647,38.384,38.3356,38.3453,155098.0
2024-01-05 10:50:00,39.64,39.68,39.62,39.67,288910.0,38.3453,38.384,38.326,38.3743,288910.0
2024-01-05 10:55:00,39.68,39.68,39.64,39.66,222873.0,38.384,38.384,38.3453,38.3647,222873.0
2024-01-05 11:00:00,39.66,39.66,39.61,39.62,245541.0,38.3647,38.3647,38.3163,38.326,245541.0
2024-01-05 11:05:00,39.62,39.64,39.6,39.62,907994.0,38.326,38.3453,38.3066,38.326,907994.0
2024-01-05 11:10:00,39.62,39.66,39.61,39.65,160210.0,38.326,38.3647,38.3163,38.355,160210.0
2024-01-05 11:15:00,39.65,39.67,39.6,39.6,583990.0,38.355,38.3743,38.3066,38.3066,583990.0
2024-01-05 11:20:00,39.6,39.61,39.57,39.58,285863.0,38.3066,38.3163,38.2776,38.2873,285863.0
2024-01-05 11:25:00,39.59,39.6,39.56,39.56,200943.0,38.2969,38.3066,38.2679,38.2679,200943.0
2024-01-05 11:30:00,39.57,39.6,39.56,39.58,426628.0,38.2776,38.3066,38.2679,38.2873,426628.0
2024-01-05 11:35:00,39.59,39.59,39.57,39.58,282417.0,38.2969,38.2969,38.2776,38.2873,282417.0
2024-01-05 11:40:00,39.58,39.59,39.54,39.55,370888.0,38.2873,38.2969,38.2486,38.2583,370888.0
2024-01-05 11:45:00,39.55,39.56,39.51,39.52,215430.0,38.2583,38.2679,38.2196,38.2292,215430.0
2024-01-05 11:50:00,39.52,39.54,39.52,39.53,193462.0,38.2292,38.2486,38.2292,38.2389,193462.0
2024-01-05 11:55:00,39.53,39.54,39.49,39.51,126334.0,38.2389,38.2486,38.2002,38.2196,126334.0
2024-01-05 12:00:00,39.51,39.52,39.49,39.5,108952.0,38.2196,38.2292,38.2002,38.2099,108952.0
2024-01-05 12:05:00,39.5,39.5,39.42,39.43,302394.0,38.2099,38.2099,38.1325,38.1422,302394.0
2024-01-05 12:10:00,39.44,39.48,39.42,39.47,290065.0,38.1518,38.1905,38.1325,38.1809,290065.0
2024-01-05 12:15:00,39.48,39.49,39.46,39.47,121472.0,38.1905,38.2002,38.1712,38.1809,121472.0
2024-01-05 12:20:00,39.47,39.49,39.46,39.47,137131.0,38.1809,38.2002,38.1712,38.1809,137131.0
2024-01-05 12:25:00,39.47,39.49,39.42,39.43,142444.0,38.1809,38.2002,38.1325,38.1422,142444.0
2024-01-05 12:30:00,39.43,39.44,39.4,39.41,169605.0,38.1422,38.1518,38.1132,38.1228,169605.0
2024-01-05 12:35:00,39.41,39.45,39.41,39.44,67038.0,38.1228,38.1615,38.1228,38.1518,67038.0
2024-01-05 12:40:00,39.44,39.47,39.43,39.47,157043.0,38.1518,38.1809,38.1422,38.1809,157043.0
2024-01-05 12:45:00,39.46,39.47,39.42,39.45,90459.0,38.1712,38.1809,38.1325,38.1615,90459.0
2024-01-05 12:50:00,39.44,39.46,39.43,39.44,146562.0,38.1518,38.1712,38.1422,38.1518,146562.0
2024-01-05 12:55:00,39.44,39.45,39.42,39.43,253760.0,38.1518,38.1615,38.1325,38.1422,253760.0
2024-01-05 13:00:00,39.42,39.43,39.38,39.39,288368.0,38.1325,38.1422,38.0938,38.1035,288368.0
2024-01-05 13:05:00,39.39,39.41,39.39,39.4,66607.0,38.1035,38.1228,38.1035,38.1132,66607.0
2024-01-05 13:10:00,39.41,39.41,39.38,39.39,310486.0,38.1228,38.1228,38.0938,38.1035,310486.0
2024-01-05 13:15:00,39.39,39.4,39.37,39.39,102594.0,38.1035,38.1132,38.0841,38.1035,102594.0
2024-01-05 13:20:00,39.39,39.41,39.38,39.41,77022.0,38.1035,38.1228,38.0938,38.1228,77022.0
2024-01-05 13:25:00,39.41,39.45,39.4,39.45,96929.0,38.1228,38.1615,38.1132,38.1615,96929.0
2024-01-05 13:30:00,39.45,39.49,39.45,39.47,104047.0,38.1615,38.2002,38.1615,38.1809,104047.0
2024-01-05 13:35:00,39.47,39.5,39.46,39.5,43083.0,38.1809,38.2099,38.1712,38.2099,43083.0
2024-01-05 13:40:00,39.5,39.51,39.46,39.47,86685.0,38.2099,38.2196,38.1712,38.1809,86685.0
2024-01-05 13:45:00,39.48,39.5,39.47,39.48,55957.0,38.1905,38.2099,38.1809,38.1905,55957.0
2024-01-05 13:50:00,39.48,39.5,39.48,39.49,82915.0,38.1905,38.2099,38.1905,38.2002,82915.0
2024-01-05 13:55:00,39.49,39.51,39.48,39.48,73296.0,38.2002,38.2196,38.1905,38.1905,73296.0
2024-01-05 14:00:00,39.49,39.51,39.48,39.5,81065.0,38.2002,38.2196,38.1905,38.2099,81065.0
2024-01-05 14:05:00,39.5,39.52,39.49,39.52,24188.0,38.2099,38.2292,38.2002,38.2292,24188.0
2024-01-05 14:10:00,39.52,39.54,39.5,39.51,77947.0,38.2292,38.2486,38.2099,38.2196,77947.0
2024-01-05 14:15:00,39.51,39.52,39.46,39.47,131637.0,38.2196,38.2292,38.1712,38.1809,131637.0
2024-01-05 14:20:00,39.47,39.5,39.47,39.48,81736.0,38.1809,38.2099,38.1809,38.1905,81736.0
2024-01-05 14:25:00,39.48,39.49,39.47,39.48,45817.0,38.1905,38.2002,38.1809,38.1905,45817.0
2024-01-05 14:30:00,39.47,39.49,39.45,39.47,125934.0,38.1809,38.2002,38.1615,38.1809,125934.0
2024-01-05 14:35:00,39.47,39.48,39.45,39.45,153582.0,38.1809,38.1905,38.1615,38.1615,153582.0
2024-01-05 14:40:00,39.46,39.46,39.42,39.43,127678.0,38.1712,38.1712,38.1325,38.1422,127678.0
2024-01-05 14:45:00,39.44,39.44,39.41,39.41,152063.0,38.1518,38.1518,38.1228,38.1228,152063.0
2024-01-05 14:50:00,39.42,39.43,39.38,39.39,187681.0,38.1325,38.1422,38.0938,38.1035,187681.0
2024-01-05 14:55:00,39.39,39.41,39.38,39.4,67015.0,38.1035,38.1228,38.0938,38.1132,67015.0
2024-01-05 15:00:00,39.4,39.41,39.38,39.39,250121.0,38.1132,38.1228,38.0938,38.1035,250121.0
2024-01-05 15:05:00,39.39,39.41,39.38,39.4,176094.0,38.1035,38.1228,38.0938,38.1132,176094.0
2024-01-05 15:10:00,39.4,39.43,39.39,39.41,84055.0,38.1132,38.1422,38.1035,38.1228,84055.0
2024-01-05 15:15:00,39.41,39.42,39.39,39.4,56004.0,38.1228,38.1325,38.1035,38.1132,56004.0
2024-01-05 15:20:00,39.4,39.42,39.39,39.41,36099.0,38.1132,38.1325,38.1035,38.1228,36099.0
2024-01-05 15:25:00,39.41,39.42,39.39,39.41,50407.0,38.1228,38.1325,38.1035,38.1228,50407.0
2024-01-05 15:30:00,39.41,39.41,39.39,39.41,160937.0,38.1228,38.1228,38.1035,38.1228,160937.0
2024-01-05 15:35:00,39.41,39.43,39.4,39.41,218399.0,38.1228,38.1422,38.1132,38.1228,218399.0
2024-01-05 15:40:00,39.41,39.43,39.4,39.43,300324.0,38.1228,38.1422,38.1132,38.1422,300324.0
2024-01-05 15:45:00,39.43,39.44,39.41,39.43,271984.0,38.1422,38.1518,38.1228,38.1422,271984.0
2024-01-05 15:50:00,39.43,39.45,39.42,39.45,441065.0,38.1422,38.1615,38.1325,38.1615,441065.0
2024-01-05 15:55:00,39.45,39.46,39.42,39.44,864712.0,38.1615,38.1712,38.1325,38.1518,864712.0
2024-01-08 09:30:00,39.17,39.23,39.13,39.23,602158.0,37.8907,37.9487,37.852,37.9487,602158.0
2024-01-08 09:35:00,39.24,39.25,39.19,39.23,212397.0,37.9584,37.968,37.91,37.9487,212397.0
2024-01-08 09:40:00,39.23,39.24,39.18,39.2,820024.0,37.9487,37.9584,37.9003,37.9197,820024.0
2024-01-08 09:45:00,39.2,39.24,39.19,39.22,219090.0,37.9197,37.9584,37.91,37.939,219090.0
2024-01-08 09:50:00,39.22,39.25,39.2,39.22,601059.0,37.939,37.968,37.9197,37.939,601059.0
2024-01-08 09:55:00,39.22,39.28,39.19,39.27,309600.0,37.939,37.9971,37.91,37.9874,309600.0
2024-01-08 10:00:00,39.27,39.3,39.23,39.3,251661.0,37.9874,38.0164,37.9487,38.0164,251661.0
2024-01-08 10:05:00,39.3,39.34,39.29,39.32,419964.0,38.0164,38.0551,38.0067,38.0358,419964.0
2024-01-08 10:10:00,39.32,39.33,39.28,39.3,460863.0,38.0358,38.0454,37.9971,38.0164,460863.0
2024-01-08 10:15:00,39.3,39.33,39.29,39.32,214908.0,38.0164,38.0454,38.0067,38.0358,214908.0
2024-01-08 10:20:00,39.31,39.32,39.28,39.29,256856.0,38.0261,38.0358,37.9971,38.0067,256856.0
2024-01-08 10:25:00,39.3,39.34,39.29,39.34,89110.0,38.0164,38.0551,38.0067,38.0551,89110.0
2024-01-08 10:30:00,39.34,39.38,39.33,39.38,296067.0,38.0551,38.0938,38.0454,38.0938,296067.0
2024-01-08 10:35:00,39.38,39.38,39.35,39.37,199512.0,38.0938,38.0938,38.0648,38.0841,199512.0
2024-01-08 10:40:00,39.38,39.39,39.37,39.39,75017.0,38.0938,38.1035,38.0841,38.1035,75017.0
2024-01-08 10:45:00,39.39,39.43,39.38,39.42,328645.0,38.1035,38.1422,38.0938,38.1325,328645.0
2024-01-08 10:50:00,39.42,39.43,39.41,39.41,237039.0,38.1325,38.1422,38.1228,38.1228,237039.0
2024-01-08 10:55:00,39.42,39.42,39.4,39.41,155532.0,38.1325,38.1325,38.1132,38.1228,155532.0
2024-01-08 11:00:00,39.41,39.43,39.39,39.39,219379.0,38.1228,38.1422,38.1035,38.1035,219379.0
2024-01-08 11:05:00,39.39,39.45,39.38,39.43,225952.0,38.1035,38.1615,38.0938,38.1422,225952.0
2024-01-08 11:10:00,39.44,39.45,39.41,39.44,150763.0,38.1518,38.1615,38.1228,38.1518,150763.0
2024-01-08 11:15:00,39.43,39.44,39.41,39.43,164398.0,38.1422,38.1518,38.1228,38.1422,164398.0
2024-01-08 11:20:00,39.43,39.44,39.41,39.43,134525.0,38.1422,38.1518,38.1228,38.1422,134525.0
2024-01-08 11:25:00,39.43,39.44,39.42,39.44,192152.0,38.1422,38.1518,38.1325,38.1518,192152.0
2024-01-08 11:30:00,39.44,39.46,39.43,39.44,105677.0,38.1518,38.1712,38.1422,38.1518,105677.0
2024-01-08 11:35:00,39.44,39.46,39.43,39.44,341173.0,38.1518,38.1712,38.1422,38.1518,341173.0
2024-01-08 11:40:00,39.44,39.47,39.42,39.45,153807.0,38.1518,38.1809,38.1325,38.1615,153807.0
2024-01-08 11:45:00,39.46,39.47,39.45,39.47,321224.0,38.1712,38.1809,38.1615,38.1809,321224.0
2024-01-08 11:50:00,39.47,39.47,39.45,39.47,145637.0,38.1809,38.1809,38.1615,38.1809,145637.0
2024-01-08 11:55:00,39.47,39.48,39.44,39.46,384792.0,38.1809,38.1905,38.1518,38.1712,384792.0
2024-01-08 12:00:00,39.46,39.47,39.44,39.46,287318.0,38.1712,38.1809,38.1518,38.1712,287318.0
2024-01-08 12:05:00,39.45,39.46,39.44,39.45,204107.0,38.1615,38.1712,38.1518,38.1615,204107.0
2024-01-08 12:10:00,39.45,39.45,39.43,39.45,23241.0,38.1615,38.1615,38.1422,38.1615,23241.0
2024-01-08 12:15:00,39.45,39.46,39.44,39.45,91958.0,38.1615,38.1712,38.1518,38.1615,91958.0
2024-01-08 12:20:00,39.44,39.44,39.39,39.41,75524.0,38.1518,38.1518,38.1035,38.1228,75524.0
2024-01-08 12:25:00,39.41,39.44,39.41,39.44,26325.0,38.1228,38.1518,38.1228,38.1518,26325.0
2024-01-08 12:30:00,39.44,39.45,39.41,39.45,80193.0,38.1518,38.1615,38.1228,38.1615,80193.0
2024-01-08 12:35:00,39.45,39.46,39.44,39.46,74135.0,38.1615,38.1712,38.1518,38.1712,74135.0
2024-01-08 12:40:00,39.46,39.47,39.45,39.46,32002.0,38.1712,38.1809,38.1615,38.1712,32002.0
2024-01-08 12:45:00,39.46,39.46,39.44,39.46,53901.0,38.1712,38.1712,38.1518,38.1712,53901.0
2024-01-08 12:50:00,39.46,39.47,39.45,39.46,39891.0,38.1712,38.1809,38.1615,38.1712,39891.0
2024-01-08 12:55:00,39.47,39.47,39.45,39.46,43940.0,38.1809,38.1809,38.1615,38.1712,43940.0
2024-01-08 13:00:00,39.47,39.48,39.46,39.48,214481.0,38.1809,38.1905,38.1712,38.1905,214481.0
2024-01-08 13:05:00,39.48,39.49,39.46,39.47,73934.0,38.1905,38.2002,38.1712,38.1809,73934.0
2024-01-08 13:10:00,39.47,39.47,39.45,39.47,58944.0,38.1809,38.1809,38.1615,38.1809,58944.0
2024-01-08 13:15:00,39.47,39.48,39.45,39.45,60185.0,38.1809,38.1905,38.1615,38.1615,60185.0
2024-01-08 13:20:00,39.45,39.47,39.45,39.46,45306.0,38.1615,38.1809,38.1615,38.1712,45306.0
2024-01-08 13:25:00,39.47,39.47,39.44,39.44,57734.0,38.1809,38.1809,38.1518,38.1518,57734.0
2024-01-08 13:30:00,39.45,39.47,39.44,39.47,112506.0,38.1615,38.1809,38.1518,38.1809,112506.0
2024-01-08 13:35:00,39.47,39.47,39.46,39.47,65626.0,38.1809,38.1809,38.1712,38.1809,65626.0
2024-01-08 13:40:00,39.47,39.47,39.45,39.47,52672.0,38.1809,38.1809,38.1615,38.1809,52672.0
2024-01-08 13:45:00,39.47,39.49,39.46,39.48,54374.0,38.1809,38.2002,38.1712,38.1905,54374.0
2024-01-08 13:50:00,39.48,39.5,39.47,39.5,40480.0,38.1905,38.2099,38.1809,38.2099,40480.0
2024-01-08 13:55:00,39.5,39.51,39.49,39.49,25700.0,38.2099,38.2196,38.2002,38.2002,25700.0
2024-01-08 14:00:00,39.5,39.51,39.48,39.48,31590.0,38.2099,38.2196,38.1905,38.1905,31590.0
2024-01-08 14:05:00,39.48,39.49,39.48,39.48,14452.0,38.1905,38.2002,38.1905,38.1905,14452.0
2024-01-08 14:10:00,39.49,39.52,39.49,39.52,65348.0,38.2002,38.2292,38.2002,38.2292,65348.0
2024-01-08 14:15:00,39.52,39.52,39.5,39.51,84362.0,38.2292,38.2292,38.2099,38.2196,84362.0
2024-01-08 14:20:00,39.51,39.52,39.5,39.51,13672.0,38.2196,38.2292,38.2099,38.2196,13672.0
2024-01-08 14:25:00,39.51,39.53,39.51,39.52,40950.0,38.2196,38.2389,38.2196,38.2292,40950.0
2024-01-08 14:30:00,39.52,39.54,39.52,39.52,130213.0,38.2292,38.2486,38.2292,38.2292,130213.0
2024-01-08 14:35:00,39.52,39.53,39.51,39.52,34699.0,38.2292,38.2389,38.2196,38.2292,34699.0
2024-01-08 14:40:00,39.52,39.53,39.52,39.53,18864.0,38.2292,38.2389,38.2292,38.2389,18864.0
2024-01-08 14:45:00,39.52,39.53,39.52,39.52,12427.0,38.2292,38.2389,38.2292,38.2292,12427.0
2024-01-08 14:50:00,39.53,39.54,39.52,39.53,126422.0,38.2389,38.2486,38.2292,38.2389,126422.0
2024-01-08 14:55:00,39.53,39.55,39.53,39.54,66691.0,38.2389,38.2583,38.2389,38.2486,66691.0
2024-01-08 15:00:00,39.53,39.54,39.5,39.52,147309.0,38.2389,38.2486,38.2099,38.2292,147309.0
2024-01-08 15:05:00,39.52,39.52,39.5,39.51,50495.0,38.2292,38.2292,38.2099,38.2196,50495.0
2024-01-08 15:10:00,39.51,39.51,39.5,39.51,39295.0,38.2196,38.2196,38.2099,38.2196,39295.0
2024-01-08 15:15:00,39.5,39.52,39.49,39.52,73770.0,38.2099,38.2292,38.2002,38.2292,73770.0
2024-01-08 15:20:00,39.52,39.52,39.51,39.52,28109.0,38.2292,38.2292,38.2196,38.2292,28109.0
2024-01-08 15:25:00,39.52,39.52,39.51,39.52,43150.0,38.2292,38.2292,38.2196,38.2292,43150.0
2024-01-08 15:30:00,39.52,39.54,39.51,39.53,115348.0,38.2292,38.2486,38.2196,38.2389,115348.0
2024-01-08 15:35:00,39.53,39.55,39.52,39.55,67012.0,38.2389,38.2583,38.2292,38.2583,67012.0
2024-01-08 15:40:00,39.55,39.55,39.53,39.54,132390.0,38.2583,38.2583,38.2389,38.2486,132390.0
2024-01-08 15:45:00,39.54,39.54,39.52,39.54,380985.0,38.2486,38.2486,38.2292,38.2486,380985.0
2024-01-08 15:50:00,39.54,39.57,39.53,39.55,572103.0,38.2486,38.2776,38.2389,38.2583,572103.0
2024-01-08 15:55:00,39.55,39.57,39.53,39.54,1537389.0,38.2583,38.2776,38.2389,38.2486,1537389.0
2024-01-09 09:30:00,38.98,39.03,38.96,38.98,1378402.0,37.7069,37.7552,37.6875,37.7069,1378402.0
2024-01-09 09:35:00,38.98,38.99,38.94,38.95,402868.0,37.7069,37.7165,37.6682,37.6778,402868.0
2024-01-09 09:40:00,38.95,38.96,38.92,38.95,321119.0,37.6778,37.6875,37.6488,37.6778,321119.0
2024-01-09 09:45:00,38.95,38.97,38.91,38.96,936005.0,37.6778,37.6972,37.6392,37.6875,936005.0
2024-01-09 09:50:00,38.96,38.96,38.91,38.93,549325.0,37.6875,37.6875,37.6392,37.6585,549325.0
2024-01-09 09:55:00,38.94,38.94,38.92,38.94,289643.0,37.6682,37.6682,37.6488,37.6682,289643.0
2024-01-09 10:00:00,38.94,38.95,38.91,38.93,339937.0,37.6682,37.6778,37.6392,37.6585,339937.0
2024-01-09 10:05:00,38.93,38.97,38.91,38.96,274316.0,37.6585,37.6972,37.6392,37.6875,274316.0
2024-01-09 10:10:00,38.96,38.98,38.95,38.96,259372.0,37.6875,37.7069,37.6778,37.6875,259372.0
2024-01-09 10:15:00,38.97,39.01,38.96,39.01,779147.0,37.6972,37.7359,37.6875,37.7359,779147.0
2024-01-09 10:20:00,39.0,39.03,39.0,39.02,396907.0,37.7262,37.7552,37.7262,37.7456,396907.0
2024-01-09 10:25:00,39.02,39.03,38.99,38.99,138391.0,37.7456,37.7552,37.7165,37.7165,138391.0
2024-01-09 10:30:00,39.0,39.01,38.98,39.0,119738.0,37.7262,37.7359,37.7069,37.7262,119738.0
2024-01-09 10:35:00,39.0,39.0,38.98,39.0,177351.0,37.7262,37.7262,37.7069,37.7262,177351.0
2024-01-09 10:40:00,39.0,39.0,38.96,38.98,138217.0,37.7262,37.7262,37.6875,37.7069,138217.0
2024-01-09 10:45:00,38.97,38.99,38.96,38.98,160211.0,37.6972,37.7165,37.6875,37.7069,160211.0
2024-01-09 10:50:00,38.98,38.98,38.95,38.95,131733.0,37.7069,37.7069,37.6778,37.6778,131733.0
2024-01-09 10:55:00,38.96,38.96,38.93,38.94,235035.0,37.6875,37.6875,37.6585,37.6682,235035.0
2024-01-09 11:00:00,38.94,38.98,38.94,38.97,294976.0,37.6682,37.7069,37.6682,37.6972,294976.0
2024-01-09 11:05:00,38.97,38.98,38.96,38.97,97743.0,37.6972,37.7069,37.6875,37.6972,97743.0
2024-01-09 11:10:00,38.97,38.99,38.96,38.98,159415.0,37.6972,37.7165,37.6875,37.7069,159415.0
2024-01-09 11:15:00,38.98,39.0,38.97,38.99,138530.0,37.7069,37.7262,37.6972,37.7165,138530.0
2024-01-09 11:20:00,39.0,39.01,38.99,39.01,71268.0,37.7262,37.7359,37.7165,37.7359,71268.0
2024-01-09 11:25:00,39.01,39.01,38.99,39.01,196886.0,37.7359,37.7359,37.7165,37.7359,196886.0
2024-01-09 11:30:00,39.01,39.02,39.0,39.02,121274.0,37.7359,37.7456,37.7262,37.7456,121274.0
2024-01-09 11:35:00,39.02,39.04,39.01,39.02,209096.0,37.7456,37.7649,37.7359,37.7456,209096.0
2024-01-09 11:40:00,39.02,39.02,38.99,39.0,149372.0,37.7456,37.7456,37.7165,37.7262,149372.0
2024-01-09 11:45:00,39.0,39.01,39.0,39.01,49145.0,37.7262,37.7359,37.7262,37.7359,49145.0
2024-01-09 11:50:00,39.01,39.03,39.0,39.02,175999.0,37.7359,37.7552,37.7262,37.7456,175999.0
2024-01-09 11:55:00,39.02,39.05,39.02,39.05,151273.0,37.7456,37.7746,37.7456,37.7746,151273.0
2024-01-09 12:00:00,39.05,39.05,39.02,39.02,191855.0,37.7746,37.7746,37.7456,37.7456,191855.0
2024-01-09 12:05:00,39.02,39.05,39.02,39.05,263627.0,37.7456,37.7746,37.7456,37.7746,263627.0
2024-01-09 12:10:00,39.05,39.05,39.02,39.03,488454.0,37.7746,37.7746,37.7456,37.7552,488454.0
2024-01-09 12:15:00,39.02,39.04,39.01,39.01,106207.0,37.7456,37.7649,37.7359,37.7359,106207.0
2024-01-09 12:20:00,39.01,39.03,39.0,39.03,510658.0,37.7359,37.7552,37.7262,37.7552,510658.0
2024-01-09 12:25:00,39.02,39.04,39.02,39.04,575379.0,37.7456,37.7649,37.7456,37.7649,575379.0
2024-01-09 12:30:00,39.04,39.05,39.01,39.02,650062.0,37.7649,37.7746,37.7359,37.7456,650062.0
2024-01-09 12:35:00,39.02,39.03,39.01,39.02,266834.0,37.7456,37.7552,37.7359,37.7456,266834.0
2024-01-09 12:40:00,39.02,39.05,39.02,39.04,267120.0,37.7456,37.7746,37.7456,37.7649,267120.0
2024-01-09 12:45:00,39.04,39.05,39.03,39.04,163313.0,37.7649,37.7746,37.7552,37.7649,163313.0
2024-01-09 12:50:00,39.04,39.05,39.02,39.05,224410.0,37.7649,37.7746,37.7456,37.7746,224410.0
2024-01-09 12:55:00,39.05,39.05,39.02,39.02,327738.0,37.7746,37.7746,37.7456,37.7456,327738.0
2024-01-09 13:00:00,39.02,39.08,39.02,39.07,440997.0,37.7456,37.8036,37.7456,37.7939,440997.0
2024-01-09 13:05:00,39.07,39.07,39.01,39.02,243136.0,37.7939,37.7939,37.7359,37.7456,243136.0
2024-01-09 13:10:00,39.02,39.04,39.01,39.04,209037.0,37.7456,37.7649,37.7359,37.7649,209037.0
2024-01-09 13:15:00,39.04,39.04,39.02,39.02,124734.0,37.7649,37.7649,37.7456,37.7456,124734.0
2024-01-09 13:20:00,39.02,39.03,39.0,39.0,300201.0,37.7456,37.7552,37.7262,37.7262,300201.0
2024-01-09 13:25:00,39.01,39.01,38.99,39.0,189729.0,37.7359,37.7359,37.7165,37.7262,189729.0
2024-01-09 13:30:00,39.0,39.0,38.97,38.98,230565.0,37.7262,37.7262,37.6972,37.7069,230565.0
2024-01-09 13:35:00,38.98,38.99,38.97,38.98,60518.0,37.7069,37.7165,37.6972,37.7069,60518.0
2024-01-09 13:40:00,38.98,38.99,38.97,38.98,204735.0,37.7069,37.7165,37.6972,37.7069,204735.0
2024-01-09 13:45:00,38.98,39.0,38.98,39.0,51159.0,37.7069,37.7262,37.7069,37.7262,51159.0
2024-01-09 13:50:00,39.0,39.03,38.99,39.02,82267.0,37.7262,37.7552,37.7165,37.7456,82267.0
2024-01-09 13:55:00,39.02,39.02,39.0,39.0,34518.0,37.7456,37.7456,37.7262,37.7262,34518.0
2024-01-09 14:00:00,39.01,39.01,39.0,39.01,14425.0,37.7359,37.7359,37.7262,37.7359,14425.0
2024-01-09 14:05:00,39.01,39.03,39.0,39.02,98657.0,37.7359,37.7552,37.7262,37.7456,98657.0
2024-01-09 14:10:00,39.03,39.03,39.0,39.01,68149.0,37.7552,37.7552,37.7262,37.7359,68149.0
2024-01-09 14:15:00,39.01,39.01,38.98,39.0,88079.0,37.7359,37.7359,37.7069,37.7262,88079.0
2024-01-09 14:20:00,38.99,39.01,38.99,38.99,135368.0,37.7165,37.7359,37.7165,37.7165,135368.0
2024-01-09 14:25:00,39.0,39.0,38.97,38.98,131405.0,37.7262,37.7262,37.6972,37.7069,131405.0
2024-01-09 14:30:00,38.99,39.0,38.98,39.0,53966.0,37.7165,37.7262,37.7069,37.7262,53966.0
2024-01-09 14:35:00,39.0,39.0,38.97,38.98,69893.0,37.7262,37.7262,37.6972,37.7069,69893.0
2024-01-09 14:40:00,38.98,38.99,38.96,38.97,62798.0,37.7069,37.7165,37.6875,37.6972,62798.0
2024-01-09 14:45:00,38.97,38.99,38.96,38.99,373366.0,37.6972,37.7165,37.6875,37.7165,373366.0
2024-01-09 14:50:00,38.98,38.99,38.97,38.98,86650.0,37.7069,37.7165,37.6972,37.7069,86650.0
2024-01-09 14:55:00,38.98,39.0,38.97,38.99,76729.0,37.7069,37.7262,37.6972,37.7165,76729.0
2024-01-09 15:00:00,38.99,39.01,38.99,39.01,109919.0,37.7165,37.7359,37.7165,37.7359,109919.0
2024-01-09 15:05:00,39.01,39.01,38.97,38.99,171652.0,37.7359,37.7359,37.6972,37.7165,171652.0
2024-01-09 15:10:00,38.99,39.01,38.98,39.0,199607.0,37.7165,37.7359,37.7069,37.7262,199607.0
2024-01-09 15:15:00,39.0,39.0,38.98,38.98,81102.0,37.7262,37.7262,37.7069,37.7069,81102.0
2024-01-09 15:20:00,38.99,39.01,38.98,39.0,165257.0,37.7165,37.7359,37.7069,37.7262,165257.0
2024-01-09 15:25:00,39.0,39.0,38.98,38.98,307832.0,37.7262,37.7262,37.7069,37.7069,307832.0
2024-01-09 15:30:00,38.98,39.0,38.98,38.98,222308.0,37.7069,37.7262,37.7069,37.7069,222308.0
2024-01-09 15:35:00,38.98,38.99,38.97,38.98,279152.0,37.7069,37.7165,37.6972,37.7069,279152.0
2024-01-09 15:40:00,38.99,38.99,38.96,38.98,487373.0,37.7165,37.7165,37.6875,37.7069,487373.0
2024-01-09 15:45:00,38.97,38.97,38.95,38.95,910731.0,37.6972,37.6972,37.6778,37.6778,910731.0
2024-01-09 15:50:00,38.95,38.98,38.94,38.98,983647.0,37.6778,37.7069,37.6682,37.7069,983647.0
2024-01-09 15:55:00,38.98,38.99,38.97,38.98,1507068.0,37.7069,37.7165,37.6972,37.7069,1507068.0
2024-01-10 09:30:00,38.94,38.97,38.92,38.93,297275.0,37.6682,37.6972,37.6488,37.6585,297275.0
2024-01-10 09:35:00,38.94,38.96,38.91,38.92,151674.0,37.6682,37.6875,37.6392,37.6488,151674.0
2024-01-10 09:40:00,38.92,38.94,38.89,38.94,156862.0,37.6488,37.6682,37.6198,37.6682,156862.0
2024-01-10 09:45:00,38.94,38.94,38.89,38.91,207682.0,37.6682,37.6682,37.6198,37.6392,207682.0
2024-01-10 09:50:00,38.92,38.94,38.9,38.91,131921.0,37.6488,37.6682,37.6295,37.6392,131921.0
2024-01-10 09:55:00,38.9,38.91,38.88,38.9,182216.0,37.6295,37.6392,37.6101,37.6295,182216.0
2024-01-10 10:00:00,38.9,38.91,38.85,38.86,260000.0,37.6295,37.6392,37.5811,37.5908,260000.0
2024-01-10 10:05:00,38.86,38.89,38.84,38.87,180126.0,37.5908,37.6198,37.5714,37.6005,180126.0
2024-01-10 10:10:00,38.87,38.9,38.86,38.87,182106.0,37.6005,37.6295,37.5908,37.6005,182106.0
2024-01-10 10:15:00,38.88,38.9,38.86,38.87,125703.0,37.6101,37.6295,37.5908,37.6005,125703.0
2024-01-10 10:20:00,38.87,38.89,38.85,38.86,737301.0,37.6005,37.6198,37.5811,37.5908,737301.0
2024-01-10 10:25:00,38.86,38.89,38.84,38.88,223817.0,37.5908,37.6198,37.5714,37.6101,223817.0
2024-01-10 10:30:00,38.88,38.9,38.86,38.88,405885.0,37.6101,37.6295,37.5908,37.6101,405885.0
2024-01-10 10:35:00,38.88,38.9,38.87,38.89,355945.0,37.6101,37.6295,37.6005,37.6198,355945.0
2024-01-10 10:40:00,38.9,38.92,38.88,38.91,143810.0,37.6295,37.6488,37.6101,37.6392,143810.0
2024-01-10 10:45:00,38.91,38.92,38.88,38.91,207005.0,37.6392,37.6488,37.6101,37.6392,207005.0
2024-01-10 10:50:00,38.91,38.92,38.88,38.88,125884.0,37.6392,37.6488,37.6101,37.6101,125884.0
2024-01-10 10:55:00,38.88,38.91,38.88,38.91,94249.0,37.6101,37.6392,37.6101,37.6392,94249.0
2024-01-10 11:00:00,38.91,38.91,38.88,38.9,321557.0,37.6392,37.6392,37.6101,37.6295,321557.0
2024-01-10 11:05:00,38.91,38.91,38.88,38.89,105115.0,37.6392,37.6392,37.6101,37.6198,105115.0
2024-01-10 11:10:00,38.89,38.89,38.83,38.84,161870.0,37.6198,37.6198,37.5618,37.5714,161870.0
2024-01-10 11:15:00,38.84,38.86,38.83,38.84,163452.0,37.5714,37.5908,37.5618,37.5714,163452.0
2024-01-10 11:20:00,38.84,38.87,38.84,38.86,177179.0,37.5714,37.6005,37.5714,37.5908,177179.0
2024-01-10 11:25:00,38.87,38.87,38.86,38.86,83785.0,37.6005,37.6005,37.5908,37.5908,83785.0
2024-01-10 11:30:00,38.86,38.87,38.83,38.84,475425.0,37.5908,37.6005,37.5618,37.5714,475425.0
2024-01-10 11:35:00,38.84,38.84,38.82,38.82,277866.0,37.5714,37.5714,37.5521,37.5521,277866.0
2024-01-10 11:40:00,38.82,38.85,38.82,38.84,53650.0,37.5521,37.5811,37.5521,37.5714,53650.0
2024-01-10 11:45:00,38.84,38.86,38.83,38.84,59399.0,37.5714,37.5908,37.5618,37.5714,59399.0
2024-01-10 11:50:00,38.83,38.84,38.81,38.83,156277.0,37.5618,37.5714,37.5424,37.5618,156277.0
2024-01-10 11:55:00,38.83,38.85,38.82,38.84,130123.0,37.5618,37.5811,37.5521,37.5714,130123.0
2024-01-10 12:00:00,38.84,38.84,38.82,38.84,280829.0,37.5714,37.5714,37.5521,37.5714,280829.0
2024-01-10 12:05:00,38.84,38.86,38.84,38.84,57640.0,37.5714,37.5908,37.5714,37.5714,57640.0
2024-01-10 12:10:00,38.84,38.85,38.83,38.84,57174.0,37.5714,37.5811,37.5618,37.5714,57174.0
2024-01-10 12:15:00,38.84,38.85,38.83,38.83,107740.0,37.5714,37.5811,37.5618,37.5618,107740.0
2024-01-10 12:20:00,38.84,38.84,38.82,38.83,79971.0,37.5714,37.5714,37.5521,37.5618,79971.0
2024-01-10 12:25:00,38.83,38.83,38.81,38.82,58568.0,37.5618,37.5618,37.5424,37.5521,58568.0
2024-01-10 12:30:00,38.82,38.83,38.82,38.82,25212.0,37.5521,37.5618,37.5521,37.5521,25212.0
2024-01-10 12:35:00,38.83,38.85,38.82,38.84,55821.0,37.5618,37.5811,37.5521,37.5714,55821.0
2024-01-10 12:40:00,38.84,38.86,38.83,38.85,226316.0,37.5714,37.5908,37.5618,37.5811,226316.0
2024-01-10 12:45:00,38.86,38.87,38.84,38.86,27948.0,37.5908,37.6005,37.5714,37.5908,27948.0
2024-01-10 12:50:00,38.87,38.87,38.85,38.85,151189.0,37.6005,37.6005,37.5811,37.5811,151189.0
2024-01-10 12:55:00,38.85,38.87,38.85,38.86,70573.0,37.5811,37.6005,37.5811,37.5908,70573.0
2024-01-10 13:00:00,38.86,38.89,38.84,38.88,156272.0,37.5908,37.6198,37.5714,37.6101,156272.0
2024-01-10 13:05:00,38.88,38.89,38.85,38.85,106927.0,37.6101,37.6198,37.5811,37.5811,106927.0
2024-01-10 13:10:00,38.85,38.86,38.83,38.84,104358.0,37.5811,37.5908,37.5618,37.5714,104358.0
2024-01-10 13:15:00,38.84,38.87,38.84,38.86,99340.0,37.5714,37.6005,37.5714,37.5908,99340.0
2024-01-10 13:20:00,38.86,38.87,38.84,38.87,101491.0,37.5908,37.6005,37.5714,37.6005,101491.0
2024-01-10 13:25:00,38.87,38.87,38.85,38.87,191927.0,37.6005,37.6005,37.5811,37.6005,191927.0
2024-01-10 13:30:00,38.87,38.89,38.86,38.88,128621.0,37.6005,37.6198,37.5908,37.6101,128621.0
2024-01-10 13:35:00,38.88,38.89,38.87,38.87,153356.0,37.6101,37.6198,37.6005,37.6005,153356.0
2024-01-10 13:40:00,38.87,38.89,38.87,38.87,121583.0,37.6005,37.6198,37.6005,37.6005,121583.0
2024-01-10 13:45:00,38.88,38.9,38.87,38.88,325250.0,37.6101,37.6295,37.6005,37.6101,325250.0
2024-01-10 13:50:00,38.88,38.89,38.87,38.88,93324.0,37.6101,37.6198,37.6005,37.6101,93324.0
2024-01-10 13:55:00,38.88,38.9,38.87,38.89,65740.0,37.6101,37.6295,37.6005,37.6198,65740.0
2024-01-10 14:00:00,38.89,38.9,38.88,38.9,19667.0,37.6198,37.6295,37.6101,37.6295,19667.0
2024-01-10 14:05:00,38.9,38.9,38.88,38.89,356001.0,37.6295,37.6295,37.6101,37.6198,356001.0
2024-01-10 14:10:00,38.89,38.92,38.88,38.91,312138.0,37.6198,37.6488,37.6101,37.6392,312138.0
2024-01-10 14:15:00,38.9,38.91,38.89,38.91,144412.0,37.6295,37.6392,37.6198,37.6392,144412.0
2024-01-10 14:20:00,38.91,38.91,38.89,38.91,81238.0,37.6392,37.6392,37.6198,37.6392,81238.0
2024-01-10 14:25:00,38.9,38.92,38.9,38.91,127809.0,37.6295,37.6488,37.6295,37.6392,127809.0
2024-01-10 14:30:00,38.91,38.91,38.9,38.91,86660.0,37.6392,37.6392,37.6295,37.6392,86660.0
2024-01-10 14:35:00,38.91,38.91,38.89,38.9,148217.0,37.6392,37.6392,37.6198,37.6295,148217.0
2024-01-10 14:40:00,38.9,38.9,38.89,38.9,53992.0,37.6295,37.6295,37.6198,37.6295,53992.0
2024-01-10 14:45:00,38.9,38.92,38.89,38.91,221606.0,37.6295,37.6488,37.6198,37.6392,221606.0
2024-01-10 14:50:00,38.91,38.93,38.91,38.93,55737.0,37.6392,37.6585,37.6392,37.6585,55737.0
2024-01-10 14:55:00,38.93,38.94,38.92,38.93,58771.0,37.6585,37.6682,37.6488,37.6585,58771.0
2024-01-10 15:00:00,38.93,38.94,38.92,38.94,226927.0,37.6585,37.6682,37.6488,37.6682,226927.0
2024-01-10 15:05:00,38.94,38.94,38.92,38.94,104074.0,37.6682,37.6682,37.6488,37.6682,104074.0
2024-01-10 15:10:00,38.94,38.94,38.9,38.91,481746.0,37.6682,37.6682,37.6295,37.6392,481746.0
2024-01-10 15:15:00,38.91,38.94,38.89,38.91,614880.0,37.6392,37.6682,37.6198,37.6392,614880.0
2024-01-10 15:20:00,38.91,38.92,38.87,38.88,555585.0,37.6392,37.6488,37.6005,37.6101,555585.0
2024-01-10 15:25:00,38.88,38.89,38.87,38.87,337989.0,37.6101,37.6198,37.6005,37.6005,337989.0
2024-01-10 15:30:00,38.88,38.89,38.87,38.87,239855.0,37.6101,37.6198,37.6005,37.6005,239855.0
2024-01-10 15:35:00,38.88,38.89,38.87,38.88,444471.0,37.6101,37.6198,37.6005,37.6101,444471.0
2024-01-10 15:40:00,38.88,38.89,38.86,38.87,135143.0,37.6101,37.6198,37.5908,37.6005,135143.0
2024-01-10 15:45:00,38.87,38.89,38.86,38.87,625767.0,37.6005,37.6198,37.5908,37.6005,625767.0
2024-01-10 15:50:00,38.86,38.88,38.85,38.88,803995.0,37.5908,37.6101,37.5811,37.6101,803995.0
2024-01-10 15:55:00,38.88,38.92,38.87,38.91,2126189.0,37.6101,37.6488,37.6005,37.6392,2126189.0
2024-01-11 09:30:00,39.11,39.15,39.07,39.13,524795.0,37.8326,37.8713,37.7939,37.852,524795.0
2024-01-11 09:35:00,39.13,39.17,39.11,39.15,317949.0,37.852,37.8907,37.8326,37.8713,317949.0
2024-01-11 09:40:00,39.15,39.17,39.09,39.11,304202.0,37.8713,37.8907,37.8133,37.8326,304202.0
2024-01-11 09:45:00,39.11,39.11,39.03,39.04,257953.0,37.8326,37.8326,37.7552,37.7649,257953.0
2024-01-11 09:50:00,39.05,39.06,39.02,39.04,140730.0,37.7746,37.7843,37.7456,37.7649,140730.0
2024-01-11 09:55:00,39.03,39.07,39.03,39.05,182936.0,37.7552,37.7939,37.7552,37.7746,182936.0
2024-01-11 10:00:00,39.04,39.04,38.92,38.92,223765.0,37.7649,37.7649,37.6488,37.6488,223765.0
2024-01-11 10:05:00,38.93,38.93,38.86,38.87,263509.0,37.6585,37.6585,37.5908,37.6005,263509.0
2024-01-11 10:10:00,38.87,38.89,38.84,38.85,244823.0,37.6005,37.6198,37.5714,37.5811,244823.0
2024-01-11 10:15:00,38.85,38.92,38.84,38.92,238836.0,37.5811,37.6488,37.5714,37.6488,238836.0
2024-01-11 10:20:00,38.93,38.95,38.91,38.91,313841.0,37.6585,37.6778,37.6392,37.6392,313841.0
2024-01-11 10:25:00,38.92,38.95,38.9,38.93,245649.0,37.6488,37.6778,37.6295,37.6585,245649.0
2024-01-11 10:30:00,38.94,38.99,38.92,38.93,220818.0,37.6682,37.7165,37.6488,37.6585,220818.0
2024-01-11 10:35:00,38.93,38.99,38.93,38.98,266953.0,37.6585,37.7165,37.6585,37.7069,266953.0
2024-01-11 10:40:00,38.98,39.0,38.95,38.97,205720.0,37.7069,37.7262,37.6778,37.6972,205720.0
2024-01-11 10:45:00,38.97,38.97,38.93,38.94,332027.0,37.6972,37.6972,37.6585,37.6682,332027.0
2024-01-11 10:50:00,38.95,38.95,38.89,38.9,154591.0,37.6778,37.6778,37.6198,37.6295,154591.0
2024-01-11 10:55:00,38.9,38.92,38.89,38.9,333730.0,37.6295,37.6488,37.6198,37.6295,333730.0
2024-01-11 11:00:00,38.9,38.92,38.86,38.88,2265070.0,37.6295,37.6488,37.5908,37.6101,2265070.0
2024-01-11 11:05:00,38.88,38.9,38.86,38.86,1126272.0,37.6101,37.6295,37.5908,37.5908,1126272.0
2024-01-11 11:10:00,38.86,38.87,38.82,38.82,470237.0,37.5908,37.6005,37.5521,37.5521,470237.0
2024-01-11 11:15:00,38.82,38.84,38.8,38.83,1009299.0,37.5521,37.5714,37.5327,37.5618,1009299.0
2024-01-11 11:20:00,38.83,38.84,38.81,38.82,310465.0,37.5618,37.5714,37.5424,37.5521,310465.0
2024-01-11 11:25:00,38.82,38.84,38.81,38.83,432240.0,37.5521,37.5714,37.5424,37.5618,432240.0
2024-01-11 11:30:00,38.83,38.83,38.79,38.81,389450.0,37.5618,37.5618,37.5231,37.5424,389450.0
2024-01-11 11:35:00,38.8,38.82,38.79,38.79,397791.0,37.5327,37.5521,37.5231,37.5231,397791.0
2024-01-11 11:40:00,38.79,38.82,38.78,38.8,232345.0,37.5231,37.5521,37.5134,37.5327,232345.0
2024-01-11 11:45:00,38.8,38.87,38.78,38.87,292348.0,37.5327,37.6005,37.5134,37.6005,292348.0
2024-01-11 11:50:00,38.87,38.88,38.81,38.83,339883.0,37.6005,37.6101,37.5424,37.5618,339883.0
2024-01-11 11:55:00,38.83,38.85,38.82,38.84,265663.0,37.5618,37.5811,37.5521,37.5714,265663.0
2024-01-11 12:00:00,38.84,38.88,38.83,38.87,245015.0,37.5714,37.6101,37.5618,37.6005,245015.0
2024-01-11 12:05:00,38.88,38.89,38.85,38.87,188638.0,37.6101,37.6198,37.5811,37.6005,188638.0
2024-01-11 12:10:00,38.87,38.89,38.86,38.89,85564.0,37.6005,37.6198,37.5908,37.6198,85564.0
2024-01-11 12:15:00,38.89,38.89,38.86,38.87,356604.0,37.6198,37.6198,37.5908,37.6005,356604.0
2024-01-11 12:20:00,38.87,38.89,38.85,38.88,187773.0,37.6005,37.6198,37.5811,37.6101,187773.0
2024-01-11 12:25:00,38.87,38.88,38.83,38.84,225028.0,37.6005,37.6101,37.5618,37.5714,225028.0
2024-01-11 12:30:00,38.84,38.86,38.84,38.86,149436.0,37.5714,37.5908,37.5714,37.5908,149436.0
2024-01-11 12:35:00,38.86,38.86,38.84,38.86,100609.0,37.5908,37.5908,37.5714,37.5908,100609.0
2024-01-11 12:40:00,38.86,38.9,38.86,38.89,114814.0,37.5908,37.6295,37.5908,37.6198,114814.0
2024-01-11 12:45:00,38.89,38.9,38.88,38.9,104739.0,37.6198,37.6295,37.6101,37.6295,104739.0
2024-01-11 12:50:00,38.9,38.92,38.89,38.89,187286.0,37.6295,37.6488,37.6198,37.6198,187286.0
2024-01-11 12:55:00,38.9,38.9,38.87,38.88,97288.0,37.6295,37.6295,37.6005,37.6101,97288.0
2024-01-11 13:00:00,38.88,38.92,38.87,38.92,279482.0,37.6101,37.6488,37.6005,37.6488,279482.0
2024-01-11 13:05:00,38.92,38.95,38.9,38.93,151950.0,37.6488,37.6778,37.6295,37.6585,151950.0
2024-01-11 13:10:00,38.93,38.96,38.93,38.95,191895.0,37.6585,37.6875,37.6585,37.6778,191895.0
2024-01-11 13:15:00,38.95,38.97,38.94,38.95,261990.0,37.6778,37.6972,37.6682,37.6778,261990.0
2024-01-11 13:20:00,38.95,38.95,38.93,38.95,95719.0,37.6778,37.6778,37.6585,37.6778,95719.0
2024-01-11 13:25:00,38.95,38.96,38.93,38.95,106806.0,37.6778,37.6875,37.6585,37.6778,106806.0
2024-01-11 13:30:00,38.95,38.96,38.93,38.94,216338.0,37.6778,37.6875,37.6585,37.6682,216338.0
2024-01-11 13:35:00,38.95,38.95,38.93,38.95,310916.0,37.6778,37.6778,37.6585,37.6778,310916.0
2024-01-11 13:40:00,38.95,38.96,38.93,38.94,158920.0,37.6778,37.6875,37.6585,37.6682,158920.0
2024-01-11 13:45:00,38.94,38.95,38.93,38.94,51627.0,37.6682,37.6778,37.6585,37.6682,51627.0
2024-01-11 13:50:00,38.94,38.96,38.92,38.96,130645.0,37.6682,37.6875,37.6488,37.6875,130645.0
2024-01-11 13:55:00,38.95,39.0,38.95,39.0,92295.0,37.6778,37.7262,37.6778,37.7262,92295.0
2024-01-11 14:00:00,39.0,39.03,38.99,39.02,95881.0,37.7262,37.7552,37.7165,37.7456,95881.0
2024-01-11 14:05:00,39.01,39.02,38.98,38.98,73990.0,37.7359,37.7456,37.7069,37.7069,73990.0
2024-01-11 14:10:00,38.99,39.01,38.98,39.01,80435.0,37.7165,37.7359,37.7069,37.7359,80435.0
2024-01-11 14:15:00,39.01,39.02,38.99,39.0,71020.0,37.7359,37.7456,37.7165,37.7262,71020.0
2024-01-11 14:20:00,39.0,39.01,38.98,38.98,102693.0,37.7262,37.7359,37.7069,37.7069,102693.0
2024-01-11 14:25:00,38.98,39.04,38.98,39.04,138231.0,37.7069,37.7649,37.7069,37.7649,138231.0
2024-01-11 14:30:00,39.03,39.04,39.01,39.02,64513.0,37.7552,37.7649,37.7359,37.7456,64513.0
2024-01-11 14:35:00,39.02,39.04,39.01,39.03,122221.0,37.7456,37.7649,37.7359,37.7552,122221.0
2024-01-11 14:40:00,39.04,39.06,39.03,39.04,44716.0,37.7649,37.7843,37.7552,37.7649,44716.0
2024-01-11 14:45:00,39.04,39.07,39.04,39.06,52468.0,37.7649,37.7939,37.7649,37.7843,52468.0
2024-01-11 14:50:00,39.06,39.08,39.06,39.07,64002.0,37.7843,37.8036,37.7843,37.7939,64002.0
2024-01-11 14:55:00,39.07,39.09,39.06,39.08,87381.0,37.7939,37.8133,37.7843,37.8036,87381.0
2024-01-11 15:00:00,39.08,39.09,39.04,39.05,105022.0,37.8036,37.8133,37.7649,37.7746,105022.0
2024-01-11 15:05:00,39.06,39.06,39.04,39.04,33750.0,37.7843,37.7843,37.7649,37.7649,33750.0
2024-01-11 15:10:00,39.04,39.05,39.02,39.05,91094.0,37.7649,37.7746,37.7456,37.7746,91094.0
2024-01-11 15:15:00,39.04,39.04,39.01,39.02,105807.0,37.7649,37.7649,37.7359,37.7456,105807.0
2024-01-11 15:20:00,39.02,39.05,39.02,39.04,90601.0,37.7456,37.7746,37.7456,37.7649,90601.0
2024-01-11 15:25:00,39.04,39.06,39.02,39.02,135710.0,37.7649,37.7843,37.7456,37.7456,135710.0
2024-01-11 15:30:00,39.02,39.06,39.02,39.05,168164.0,37.7456,37.7843,37.7456,37.7746,168164.0
2024-01-11 15:35:00,39.05,39.06,39.02,39.04,199361.0,37.7746,37.7843,37.7456,37.7649,199361.0
2024-01-11 15:40:00,39.03,39.05,39.03,39.04,341380.0,37.7552,37.7746,37.7552,37.7649,341380.0
2024-01-11 15:45:00,39.04,39.06,39.02,39.05,215627.0,37.7649,37.7843,37.7456,37.7746,215627.0
2024-01-11 15:50:00,39.05,39.06,39.03,39.05,586566.0,37.7746,37.7843,37.7552,37.7746,586566.0
2024-01-11 15:55:00,39.05,39.08,39.04,39.08,1912041.0,37.7746,37.8036,37.7649,37.8036,1912041.0
2024-01-12 09:30:00,39.36,39.39,39.34,39.36,624791.0,38.0745,38.1035,38.0551,38.0745,624791.0
2024-01-12 09:35:00,39.36,39.44,39.34,39.41,394294.0,38.0745,38.1518,38.0551,38.1228,394294.0
2024-01-12 09:40:00,39.41,39.45,39.4,39.45,178930.0,38.1228,38.1615,38.1132,38.1615,178930.0
2024-01-12 09:45:00,39.45,39.5,39.44,39.48,730417.0,38.1615,38.2099,38.1518,38.1905,730417.0
2024-01-12 09:50:00,39.48,39.48,39.41,39.41,335380.0,38.1905,38.1905,38.1228,38.1228,335380.0
2024-01-12 09:55:00,39.42,39.43,39.35,39.37,95034.0,38.1325,38.1422,38.0648,38.0841,95034.0
2024-01-12 10:00:00,39.36,39.36,39.32,39.36,236371.0,38.0745,38.0745,38.0358,38.0745,236371.0
2024-01-12 10:05:00,39.36,39.41,39.35,39.37,271503.0,38.0745,38.1228,38.0648,38.0841,271503.0
2024-01-12 10:10:00,39.38,39.4,39.35,39.37,384370.0,38.0938,38.1132,38.0648,38.0841,384370.0
2024-01-12 10:15:00,39.37,39.41,39.34,39.34,268700.0,38.0841,38.1228,38.0551,38.0551,268700.0
2024-01-12 10:20:00,39.34,39.38,39.34,39.37,328102.0,38.0551,38.0938,38.0551,38.0841,328102.0
2024-01-12 10:25:00,39.38,39.39,39.33,39.35,396672.0,38.0938,38.1035,38.0454,38.0648,396672.0
2024-01-12 10:30:00,39.34,39.38,39.33,39.35,163905.0,38.0551,38.0938,38.0454,38.0648,163905.0
2024-01-12 10:35:00,39.36,39.36,39.29,39.29,298540.0,38.0745,38.0745,38.0067,38.0067,298540.0
2024-01-12 10:40:00,39.3,39.32,39.26,39.3,193047.0,38.0164,38.0358,37.9777,38.0164,193047.0
2024-01-12 10:45:00,39.3,39.31,39.25,39.27,210876.0,38.0164,38.0261,37.968,37.9874,210876.0
2024-01-12 10:50:00,39.27,39.27,39.23,39.25,200028.0,37.9874,37.9874,37.9487,37.968,200028.0
2024-01-12 10:55:00,39.25,39.28,39.24,39.27,161741.0,37.968,37.9971,37.9584,37.9874,161741.0
2024-01-12 11:00:00,39.27,39.29,39.25,39.27,437961.0,37.9874,38.0067,37.968,37.9874,437961.0
2024-01-12 11:05:00,39.27,39.29,39.25,39.29,151030.0,37.9874,38.0067,37.968,38.0067,151030.0
2024-01-12 11:10:00,39.29,39.3,39.27,39.27,254435.0,38.0067,38.0164,37.9874,37.9874,254435.0
2024-01-12 11:15:00,39.27,39.3,39.26,39.29,186062.0,37.9874,38.0164,37.9777,38.0067,186062.0
2024-01-12 11:20:00,39.28,39.29,39.25,39.28,306713.0,37.9971,38.0067,37.968,37.9971,306713.0
2024-01-12 11:25:00,39.29,39.31,39.28,39.3,182594.0,38.0067,38.0261,37.9971,38.0164,182594.0
2024-01-12 11:30:00,39.3,39.31,39.29,39.3,221006.0,38.0164,38.0261,38.0067,38.0164,221006.0
2024-01-12 11:35:00,39.3,39.31,39.23,39.25,293791.0,38.0164,38.0261,37.9487,37.968,293791.0
2024-01-12 11:40:00,39.26,39.26,39.23,39.25,189952.0,37.9777,37.9777,37.9487,37.968,189952.0
2024-01-12 11:45:00,39.24,39.25,39.22,39.23,244178.0,37.9584,37.968,37.939,37.9487,244178.0
2024-01-12 11:50:00,39.23,39.25,39.21,39.24,320950.0,37.9487,37.968,37.9294,37.9584,320950.0
2024-01-12 11:55:00,39.25,39.25,39.23,39.24,301257.0,37.968,37.968,37.9487,37.9584,301257.0
2024-01-12 12:00:00,39.24,39.25,39.21,39.22,280248.0,37.9584,37.968,37.9294,37.939,280248.0
2024-01-12 12:05:00,39.22,39.22,39.2,39.2,241769.0,37.939,37.939,37.9197,37.9197,241769.0
2024-01-12 12:10:00,39.2,39.22,39.2,39.21,255073.0,37.9197,37.939,37.9197,37.9294,255073.0
2024-01-12 12:15:00,39.22,39.23,39.2,39.23,150427.0,37.939,37.9487,37.9197,37.9487,150427.0
2024-01-12 12:20:00,39.23,39.24,39.21,39.22,114854.0,37.9487,37.9584,37.9294,37.939,114854.0
2024-01-12 12:25:00,39.22,39.22,39.19,39.21,108195.0,37.939,37.939,37.91,37.9294,108195.0
2024-01-12 12:30:00,39.2,39.21,39.18,39.2,162892.0,37.9197,37.9294,37.9003,37.9197,162892.0
2024-01-12 12:35:00,39.2,39.2,39.17,39.19,228958.0,37.9197,37.9197,37.8907,37.91,228958.0
2024-01-12 12:40:00,39.19,39.19,39.17,39.19,91621.0,37.91,37.91,37.8907,37.91,91621.0
2024-01-12 12:45:00,39.19,39.19,39.17,39.19,93375.0,37.91,37.91,37.8907,37.91,93375.0
2024-01-12 12:50:00,39.19,39.22,39.18,39.22,31410.0,37.91,37.939,37.9003,37.939,31410.0
2024-01-12 12:55:00,39.22,39.22,39.19,39.21,283705.0,37.939,37.939,37.91,37.9294,283705.0
2024-01-12 13:00:00,39.21,39.22,39.2,39.22,152118.0,37.9294,37.939,37.9197,37.939,152118.0
2024-01-12 13:05:00,39.22,39.22,39.21,39.22,152946.0,37.939,37.939,37.9294,37.939,152946.0
2024-01-12 13:10:00,39.22,39.23,39.21,39.22,190727.0,37.939,37.9487,37.9294,37.939,190727.0
2024-01-12 13:15:00,39.22,39.23,39.21,39.22,164068.0,37.939,37.9487,37.9294,37.939,164068.0
2024-01-12 13:20:00,39.22,39.24,39.21,39.23,170878.0,37.939,37.9584,37.9294,37.9487,170878.0
2024-01-12 13:25:00,39.23,39.23,39.22,39.23,13564.0,37.9487,37.9487,37.939,37.9487,13564.0
2024-01-12 13:30:00,39.23,39.23,39.2,39.21,170196.0,37.9487,37.9487,37.9197,37.9294,170196.0
2024-01-12 13:35:00,39.22,39.23,39.2,39.21,113328.0,37.939,37.9487,37.9197,37.9294,113328.0
2024-01-12 13:40:00,39.22,39.22,39.19,39.21,155596.0,37.939,37.939,37.91,37.9294,155596.0
2024-01-12 13:45:00,39.21,39.21,39.2,39.21,38209.0,37.9294,37.9294,37.9197,37.9294,38209.0
2024-01-12 13:50:00,39.21,39.22,39.2,39.22,95244.0,37.9294,37.939,37.9197,37.939,95244.0
2024-01-12 13:55:00,39.22,39.24,39.21,39.23,58492.0,37.939,37.9584,37.9294,37.9487,58492.0
2024-01-12 14:00:00,39.23,39.24,39.22,39.23,109850.0,37.9487,37.9584,37.939,37.9487,109850.0
2024-01-12 14:05:00,39.23,39.25,39.23,39.25,18542.0,37.9487,37.968,37.9487,37.968,18542.0
2024-01-12 14:10:00,39.24,39.25,39.23,39.24,215386.0,37.9584,37.968,37.9487,37.9584,215386.0
2024-01-12 14:15:00,39.24,39.25,39.23,39.24,107966.0,37.9584,37.968,37.9487,37.9584,107966.0
2024-01-12 14:20:00,39.25,39.25,39.21,39.22,104454.0,37.968,37.968,37.9294,37.939,104454.0
2024-01-12 14:25:00,39.23,39.24,39.23,39.23,35813.0,37.9487,37.9584,37.9487,37.9487,35813.0
2024-01-12 14:30:00,39.23,39.23,39.2,39.21,118471.0,37.9487,37.9487,37.9197,37.9294,118471.0
2024-01-12 14:35:00,39.21,39.21,39.19,39.21,95356.0,37.9294,37.9294,37.91,37.9294,95356.0
2024-01-12 14:40:00,39.21,39.21,39.19,39.19,66258.0,37.9294,37.9294,37.91,37.91,66258.0
2024-01-12 14:45:00,39.2,39.2,39.19,39.2,52303.0,37.9197,37.9197,37.91,37.9197,52303.0
2024-01-12 14:50:00,39.2,39.22,39.2,39.22,92709.0,37.9197,37.939,37.9197,37.939,92709.0
2024-01-12 14:55:00,39.21,39.23,39.2,39.21,266920.0,37.9294,37.9487,37.9197,37.9294,266920.0
2024-01-12 15:00:00,39.21,39.22,39.2,39.21,59694.0,37.9294,37.939,37.9197,37.9294,59694.0
2024-01-12 15:05:00,39.21,39.22,39.2,39.21,225780.0,37.9294,37.939,37.9197,37.9294,225780.0
2024-01-12 15:10:00,39.21,39.22,39.2,39.22,143113.0,37.9294,37.939,37.9197,37.939,143113.0
2024-01-12 15:15:00,39.22,39.22,39.2,39.21,319386.0,37.939,37.939,37.9197,37.9294,319386.0
2024-01-12 15:20:00,39.22,39.22,39.19,39.2,125379.0,37.939,37.939,37.91,37.9197,125379.0
2024-01-12 15:25:00,39.2,39.23,39.19,39.22,333647.0,37.9197,37.9487,37.91,37.939,333647.0
2024-01-12 15:30:00,39.22,39.22,39.21,39.22,227593.0,37.939,37.939,37.9294,37.939,227593.0
2024-01-12 15:35:00,39.22,39.23,39.21,39.22,514877.0,37.939,37.9487,37.9294,37.939,514877.0
2024-01-12 15:40:00,39.22,39.22,39.21,39.22,350585.0,37.939,37.939,37.9294,37.939,350585.0
2024-01-12 15:45:00,39.22,39.23,39.21,39.23,253927.0,37.939,37.9487,37.9294,37.9487,253927.0
2024-01-12 15:50:00,39.23,39.23,39.2,39.2,742871.0,37.9487,37.9487,37.9197,37.9197,742871.0
2024-01-12 15:55:00,39.2,39.22,39.19,39.21,1665592.0,37.9197,37.939,37.91,37.9294,1665592.0
2024-01-16 09:30:00,38.51,38.53,38.45,38.46,715381.0,37.2522,37.2716,37.1942,37.2039,715381.0
2024-01-16 09:35:00,38.46,38.47,38.4,38.42,394308.0,37.2039,37.2135,37.1458,37.1652,394308.0
2024-01-16 09:40:00,38.41,38.42,38.38,38.39,331309.0,37.1555,37.1652,37.1265,37.1361,331309.0
2024-01-16 09:45:00,38.39,38.41,38.36,38.4,415244.0,37.1361,37.1555,37.1071,37.1458,415244.0
2024-01-16 09:50:00,38.4,38.43,38.37,38.43,284077.0,37.1458,37.1748,37.1168,37.1748,284077.0
2024-01-16 09:55:00,38.43,38.48,38.42,38.45,451927.0,37.1748,37.2232,37.1652,37.1942,451927.0
2024-01-16 10:00:00,38.46,38.47,38.42,38.42,362478.0,37.2039,37.2135,37.1652,37.1652,362478.0
2024-01-16 10:05:00,38.42,38.44,38.38,38.41,729874.0,37.1652,37.1845,37.1265,37.1555,729874.0
2024-01-16 10:10:00,38.41,38.43,38.39,38.41,364221.0,37.1555,37.1748,37.1361,37.1555,364221.0
2024-01-16 10:15:00,38.41,38.44,38.4,38.43,236643.0,37.1555,37.1845,37.1458,37.1748,236643.0
2024-01-16 10:20:00,38.44,38.46,38.43,38.46,379719.0,37.1845,37.2039,37.1748,37.2039,379719.0
2024-01-16 10:25:00,38.46,38.48,38.44,38.46,832441.0,37.2039,37.2232,37.1845,37.2039,832441.0
2024-01-16 10:30:00,38.45,38.46,38.42,38.44,227793.0,37.1942,37.2039,37.1652,37.1845,227793.0
2024-01-16 10:35:00,38.44,38.44,38.4,38.44,362793.0,37.1845,37.1845,37.1458,37.1845,362793.0
2024-01-16 10:40:00,38.44,38.49,38.43,38.47,411544.0,37.1845,37.2329,37.1748,37.2135,411544.0
2024-01-16 10:45:00,38.46,38.5,38.45,38.49,238913.0,37.2039,37.2425,37.1942,37.2329,238913.0
2024-01-16 10:50:00,38.49,38.5,38.46,38.47,171646.0,37.2329,37.2425,37.2039,37.2135,171646.0
2024-01-16 10:55:00,38.47,38.48,38.45,38.45,158918.0,37.2135,37.2232,37.1942,37.1942,158918.0
2024-01-16 11:00:00,38.46,38.46,38.32,38.4,1376357.0,37.2039,37.2039,37.0684,37.1458,1376357.0
2024-01-16 11:05:00,38.4,38.44,38.36,38.36,172319.0,37.1458,37.1845,37.1071,37.1071,172319.0
2024-01-16 11:10:00,38.37,38.4,38.34,38.4,1340962.0,37.1168,37.1458,37.0878,37.1458,1340962.0
2024-01-16 11:15:00,38.4,38.46,38.38,38.44,888564.0,37.1458,37.2039,37.1265,37.1845,888564.0
2024-01-16 11:20:00,38.44,38.49,38.44,38.47,1635959.0,37.1845,37.2329,37.1845,37.2135,1635959.0
2024-01-16 11:25:00,38.48,38.48,38.42,38.42,322555.0,37.2232,37.2232,37.1652,37.1652,322555.0
2024-01-16 11:30:00,38.43,38.45,38.42,38.44,191970.0,37.1748,37.1942,37.1652,37.1845,191970.0
2024-01-16 11:35:00,38.44,38.44,38.39,38.41,421236.0,37.1845,37.1845,37.1361,37.1555,421236.0
2024-01-16 11:40:00,38.41,38.41,38.36,38.38,670717.0,37.1555,37.1555,37.1071,37.1265,670717.0
2024-01-16 11:45:00,38.37,38.38,38.35,38.37,307116.0,37.1168,37.1265,37.0974,37.1168,307116.0
2024-01-16 11:50:00,38.37,38.39,38.35,38.36,533381.0,37.1168,37.1361,37.0974,37.1071,533381.0
2024-01-16 11:55:00,38.36,38.37,38.34,38.35,350210.0,37.1071,37.1168,37.0878,37.0974,350210.0
2024-01-16 12:00:00,38.35,38.36,38.32,38.33,400455.0,37.0974,37.1071,37.0684,37.0781,400455.0
2024-01-16 12:05:00,38.33,38.33,38.3,38.32,421066.0,37.0781,37.0781,37.0491,37.0684,421066.0
2024-01-16 12:10:00,38.32,38.32,38.3,38.32,284754.0,37.0684,37.0684,37.0491,37.0684,284754.0
2024-01-16 12:15:00,38.3,38.31,38.28,38.29,337798.0,37.0491,37.0588,37.0297,37.0394,337798.0
2024-01-16 12:20:00,38.29,38.32,38.28,38.29,353649.0,37.0394,37.0684,37.0297,37.0394,353649.0
2024-01-16 12:25:00,38.3,38.3,38.25,38.26,680152.0,37.0491,37.0491,37.0007,37.0104,680152.0
2024-01-16 12:30:00,38.26,38.27,38.24,38.25,223783.0,37.0104,37.0201,36.991,37.0007,223783.0
2024-01-16 12:35:00,38.25,38.3,38.24,38.29,253310.0,37.0007,37.0491,36.991,37.0394,253310.0
2024-01-16 12:40:00,38.29,38.3,38.27,38.27,192759.0,37.0394,37.0491,37.0201,37.0201,192759.0
2024-01-16 12:45:00,38.28,38.29,38.26,38.27,308184.0,37.0297,37.0394,37.0104,37.0201,308184.0
2024-01-16 12:50:00,38.26,38.3,38.26,38.28,288758.0,37.0104,37.0491,37.0104,37.0297,288758.0
2024-01-16 12:55:00,38.28,38.29,38.26,38.27,177772.0,37.0297,37.0394,37.0104,37.0201,177772.0
2024-01-16 13:00:00,38.27,38.29,38.26,38.27,241445.0,37.0201,37.0394,37.0104,37.0201,241445.0
2024-01-16 13:05:00,38.27,38.29,38.27,38.29,268228.0,37.0201,37.0394,37.0201,37.0394,268228.0
2024-01-16 13:10:00,38.29,38.3,38.28,38.29,209174.0,37.0394,37.0491,37.0297,37.0394,209174.0
2024-01-16 13:15:00,38.3,38.32,38.29,38.3,956103.0,37.0491,37.0684,37.0394,37.0491,956103.0
2024-01-16 13:20:00,38.3,38.31,38.27,38.29,261908.0,37.0491,37.0588,37.0201,37.0394,261908.0
2024-01-16 13:25:00,38.29,38.3,38.27,38.3,166066.0,37.0394,37.0491,37.0201,37.0491,166066.0
2024-01-16 13:30:00,38.3,38.32,38.3,38.31,211575.0,37.0491,37.0684,37.0491,37.0588,211575.0
2024-01-16 13:35:00,38.32,38.32,38.29,38.29,231218.0,37.0684,37.0684,37.0394,37.0394,231218.0
2024-01-16 13:40:00,38.29,38.3,38.27,38.27,161162.0,37.0394,37.0491,37.0201,37.0201,161162.0
2024-01-16 13:45:00,38.27,38.28,38.26,38.27,236085.0,37.0201,37.0297,37.0104,37.0201,236085.0
2024-01-16 13:50:00,38.28,38.29,38.25,38.26,154425.0,37.0297,37.0394,37.0007,37.0104,154425.0
2024-01-16 13:55:00,38.26,38.27,38.25,38.27,92415.0,37.0104,37.0201,37.0007,37.0201,92415.0
2024-01-16 14:00:00,38.26,38.27,38.24,38.25,136099.0,37.0104,37.0201,36.991,37.0007,136099.0
2024-01-16 14:05:00,38.25,38.27,38.24,38.24,258189.0,37.0007,37.0201,36.991,36.991,258189.0
2024-01-16 14:10:00,38.24,38.25,38.22,38.23,171898.0,36.991,37.0007,36.9717,36.9814,171898.0
2024-01-16 14:15:00,38.22,38.23,38.21,38.22,190446.0,36.9717,36.9814,36.962,36.9717,190446.0
2024-01-16 14:20:00,38.22,38.24,38.21,38.24,172946.0,36.9717,36.991,36.962,36.991,172946.0
2024-01-16 14:25:00,38.24,38.25,38.23,38.23,499408.0,36.991,37.0007,36.9814,36.9814,499408.0
2024-01-16 14:30:00,38.23,38.24,38.22,38.24,199306.0,36.9814,36.991,36.9717,36.991,199306.0
2024-01-16 14:35:00,38.24,38.25,38.23,38.25,177563.0,36.991,37.0007,36.9814,37.0007,177563.0
2024-01-16 14:40:00,38.25,38.25,38.23,38.24,211175.0,37.0007,37.0007,36.9814,36.991,211175.0
2024-01-16 14:45:00,38.24,38.26,38.23,38.26,294966.0,36.991,37.0104,36.9814,37.0104,294966.0
2024-01-16 14:50:00,38.26,38.26,38.25,38.26,176253.0,37.0104,37.0104,37.0007,37.0104,176253.0
2024-01-16 14:55:00,38.26,38.26,38.25,38.26,165251.0,37.0104,37.0104,37.0007,37.0104,165251.0
2024-01-16 15:00:00,38.25,38.26,38.24,38.24,324526.0,37.0007,37.0104,36.991,36.991,324526.0
2024-01-16 15:05:00,38.24,38.25,38.23,38.25,290296.0,36.991,37.0007,36.9814,37.0007,290296.0
2024-01-16 15:10:00,38.25,38.26,38.24,38.25,367609.0,37.0007,37.0104,36.991,37.0007,367609.0
2024-01-16 15:15:00,38.25,38.25,38.23,38.25,355182.0,37.0007,37.0007,36.9814,37.0007,355182.0
2024-01-16 15:20:00,38.24,38.25,38.21,38.22,301824.0,36.991,37.0007,36.962,36.9717,301824.0
2024-01-16 15:25:00,38.22,38.22,38.21,38.21,220888.0,36.9717,36.9717,36.962,36.962,220888.0
2024-01-16 15:30:00,38.21,38.22,38.2,38.2,260526.0,36.962,36.9717,36.9523,36.9523,260526.0
2024-01-16 15:35:00,38.2,38.21,38.19,38.21,497765.0,36.9523,36.962,36.9427,36.962,497765.0
2024-01-16 15:40:00,38.2,38.22,38.2,38.22,756974.0,36.9523,36.9717,36.9523,36.9717,756974.0
2024-01-16 15:45:00,38.22,38.23,38.21,38.21,770655.0,36.9717,36.9814,36.962,36.962,770655.0
2024-01-16 15:50:00,38.21,38.23,38.21,38.22,1234882.0,36.962,36.9814,36.962,36.9717,1234882.0
2024-01-16 15:55:00,38.22,38.25,38.21,38.24,3895613.0,36.9717,37.0007,36.962,36.991,3895613.0
2024-01-17 09:30:00,37.51,37.56,37.48,37.51,1194135.0,36.2849,36.3332,36.2559,36.2849,1194135.0
2024-01-17 09:35:00,37.52,37.56,37.5,37.55,732804.0,36.2946,36.3332,36.2752,36.3236,732804.0
2024-01-17 09:40:00,37.55,37.58,37.53,37.54,575568.0,36.3236,36.3526,36.3042,36.3139,575568.0
2024-01-17 09:45:00,37.53,37.58,37.51,37.58,1490695.0,36.3042,36.3526,36.2849,36.3526,1490695.0
2024-01-17 09:50:00,37.58,37.58,37.53,37.55,1640142.0,36.3526,36.3526,36.3042,36.3236,1640142.0
2024-01-17 09:55:00,37.55,37.56,37.51,37.52,760716.0,36.3236,36.3332,36.2849,36.2946,760716.0
2024-01-17 10:00:00,37.52,37.58,37.48,37.58,542975.0,36.2946,36.3526,36.2559,36.3526,542975.0
2024-01-17 10:05:00,37.58,37.62,37.56,37.59,743437.0,36.3526,36.3913,36.3332,36.3623,743437.0
2024-01-17 10:10:00,37.59,37.61,37.57,37.59,366734.0,36.3623,36.3816,36.3429,36.3623,366734.0
2024-01-17 10:15:00,37.59,37.6,37.54,37.55,294776.0,36.3623,36.3719,36.3139,36.3236,294776.0
2024-01-17 10:20:00,37.54,37.56,37.52,37.55,257053.0,36.3139,36.3332,36.2946,36.3236,257053.0
2024-01-17 10:25:00,37.55,37.59,37.54,37.56,247130.0,36.3236,36.3623,36.3139,36.3332,247130.0
2024-01-17 10:30:00,37.56,37.57,37.53,37.54,365178.0,36.3332,36.3429,36.3042,36.3139,365178.0
2024-01-17 10:35:00,37.54,37.58,37.52,37.58,757670.0,36.3139,36.3526,36.2946,36.3526,757670.0
2024-01-17 10:40:00,37.58,37.59,37.54,37.55,330824.0,36.3526,36.3623,36.3139,36.3236,330824.0
2024-01-17 10:45:00,37.55,37.57,37.53,37.54,296039.0,36.3236,36.3429,36.3042,36.3139,296039.0
2024-01-17 10:50:00,37.54,37.56,37.5,37.51,308662.0,36.3139,36.3332,36.2752,36.2849,308662.0
2024-01-17 10:55:00,37.51,37.52,37.49,37.5,686970.0,36.2849,36.2946,36.2655,36.2752,686970.0
2024-01-17 11:00:00,37.5,37.52,37.49,37.52,417568.0,36.2752,36.2946,36.2655,36.2946,417568.0
2024-01-17 11:05:00,37.52,37.55,37.52,37.54,582978.0,36.2946,36.3236,36.2946,36.3139,582978.0
2024-01-17 11:10:00,37.54,37.56,37.53,37.53,331632.0,36.3139,36.3332,36.3042,36.3042,331632.0
2024-01-17 11:15:00,37.54,37.55,37.52,37.55,343627.0,36.3139,36.3236,36.2946,36.3236,343627.0
2024-01-17 11:20:00,37.55,37.56,37.53,37.55,729440.0,36.3236,36.3332,36.3042,36.3236,729440.0
2024-01-17 11:25:00,37.55,37.56,37.51,37.52,1048688.0,36.3236,36.3332,36.2849,36.2946,1048688.0
2024-01-17 11:30:00,37.51,37.52,37.5,37.52,366178.0,36.2849,36.2946,36.2752,36.2946,366178.0
2024-01-17 11:35:00,37.52,37.53,37.51,37.52,203501.0,36.2946,36.3042,36.2849,36.2946,203501.0
2024-01-17 11:40:00,37.52,37.53,37.51,37.52,266781.0,36.2946,36.3042,36.2849,36.2946,266781.0
2024-01-17 11:45:00,37.52,37.53,37.5,37.5,213304.0,36.2946,36.3042,36.2752,36.2752,213304.0
2024-01-17 11:50:00,37.5,37.52,37.48,37.52,299820.0,36.2752,36.2946,36.2559,36.2946,299820.0
2024-01-17 11:55:00,37.51,37.53,37.5,37.52,512126.0,36.2849,36.3042,36.2752,36.2946,512126.0
2024-01-17 12:00:00,37.52,37.53,37.51,37.51,183713.0,36.2946,36.3042,36.2849,36.2849,183713.0
2024-01-17 12:05:00,37.51,37.53,37.51,37.51,294396.0,36.2849,36.3042,36.2849,36.2849,294396.0
2024-01-17 12:10:00,37.51,37.53,37.51,37.52,121089.0,36.2849,36.3042,36.2849,36.2946,121089.0
2024-01-17 12:15:00,37.52,37.53,37.5,37.51,262728.0,36.2946,36.3042,36.2752,36.2849,262728.0
2024-01-17 12:20:00,37.51,37.52,37.49,37.5,447798.0,36.2849,36.2946,36.2655,36.2752,447798.0
2024-01-17 12:25:00,37.5,37.5,37.48,37.5,343985.0,36.2752,36.2752,36.2559,36.2752,343985.0
2024-01-17 12:30:00,37.5,37.51,37.49,37.51,312127.0,36.2752,36.2849,36.2655,36.2849,312127.0
2024-01-17 12:35:00,37.51,37.52,37.5,37.51,189116.0,36.2849,36.2946,36.2752,36.2849,189116.0
2024-01-17 12:40:00,37.51,37.51,37.49,37.5,82040.0,36.2849,36.2849,36.2655,36.2752,82040.0
2024-01-17 12:45:00,37.5,37.53,37.49,37.52,174924.0,36.2752,36.3042,36.2655,36.2946,174924.0
2024-01-17 12:50:00,37.52,37.53,37.52,37.52,96634.0,36.2946,36.3042,36.2946,36.2946,96634.0
2024-01-17 12:55:00,37.52,37.55,37.52,37.53,233024.0,36.2946,36.3236,36.2946,36.3042,233024.0
2024-01-17 13:00:00,37.54,37.55,37.53,37.55,378571.0,36.3139,36.3236,36.3042,36.3236,378571.0
2024-01-17 13:05:00,37.55,37.56,37.54,37.55,242661.0,36.3236,36.3332,36.3139,36.3236,242661.0
2024-01-17 13:10:00,37.54,37.55,37.52,37.54,227769.0,36.3139,36.3236,36.2946,36.3139,227769.0
2024-01-17 13:15:00,37.53,37.54,37.52,37.52,267127.0,36.3042,36.3139,36.2946,36.2946,267127.0
2024-01-17 13:20:00,37.52,37.53,37.5,37.52,134583.0,36.2946,36.3042,36.2752,36.2946,134583.0
2024-01-17 13:25:00,37.52,37.54,37.51,37.53,543742.0,36.2946,36.3139,36.2849,36.3042,543742.0
2024-01-17 13:30:00,37.52,37.54,37.52,37.54,318818.0,36.2946,36.3139,36.2946,36.3139,318818.0
2024-01-17 13:35:00,37.54,37.54,37.52,37.53,488408.0,36.3139,36.3139,36.2946,36.3042,488408.0
2024-01-17 13:40:00,37.52,37.54,37.52,37.54,577863.0,36.2946,36.3139,36.2946,36.3139,577863.0
2024-01-17 13:45:00,37.54,37.55,37.53,37.55,362412.0,36.3139,36.3236,36.3042,36.3236,362412.0
2024-01-17 13:50:00,37.54,37.57,37.54,37.55,422843.0,36.3139,36.3429,36.3139,36.3236,422843.0
2024-01-17 13:55:00,37.55,37.56,37.55,37.55,60754.0,36.3236,36.3332,36.3236,36.3236,60754.0
2024-01-17 14:00:00,37.55,37.58,37.55,37.58,241514.0,36.3236,36.3526,36.3236,36.3526,241514.0
2024-01-17 14:05:00,37.58,37.6,37.57,37.59,579102.0,36.3526,36.3719,36.3429,36.3623,579102.0
2024-01-17 14:10:00,37.59,37.6,37.59,37.6,244630.0,36.3623,36.3719,36.3623,36.3719,244630.0
2024-01-17 14:15:00,37.6,37.64,37.59,37.63,572394.0,36.3719,36.4106,36.3623,36.401,572394.0
2024-01-17 14:20:00,37.64,37.7,37.63,37.69,717620.0,36.4106,36.4687,36.401,36.459,717620.0
2024-01-17 14:25:00,37.68,37.69,37.66,37.67,290619.0,36.4493,36.459,36.43,36.4397,290619.0
2024-01-17 14:30:00,37.67,37.69,37.67,37.68,247652.0,36.4397,36.459,36.4397,36.4493,247652.0
2024-01-17 14:35:00,37.68,37.69,37.66,37.66,397056.0,36.4493,36.459,36.43,36.43,397056.0
2024-01-17 14:40:00,37.67,37.69,37.66,37.69,157437.0,36.4397,36.459,36.43,36.459,157437.0
2024-01-17 14:45:00,37.69,37.69,37.66,37.66,258121.0,36.459,36.459,36.43,36.43,258121.0
2024-01-17 14:50:00,37.66,37.67,37.64,37.64,274624.0,36.43,36.4397,36.4106,36.4106,274624.0
2024-01-17 14:55:00,37.64,37.65,37.63,37.64,262961.0,36.4106,36.4203,36.401,36.4106,262961.0
2024-01-17 15:00:00,37.63,37.64,37.59,37.61,350583.0,36.401,36.4106,36.3623,36.3816,350583.0
2024-01-17 15:05:00,37.61,37.63,37.6,37.63,149910.0,36.3816,36.401,36.3719,36.401,149910.0
2024-01-17 15:10:00,37.63,37.63,37.6,37.61,280238.0,36.401,36.401,36.3719,36.3816,280238.0
2024-01-17 15:15:00,37.61,37.63,37.6,37.63,315483.0,36.3816,36.401,36.3719,36.401,315483.0
2024-01-17 15:20:00,37.63,37.63,37.61,37.62,219599.0,36.401,36.401,36.3816,36.3913,219599.0
2024-01-17 15:25:00,37.62,37.63,37.61,37.63,251175.0,36.3913,36.401,36.3816,36.401,251175.0
2024-01-17 15:30:00,37.63,37.64,37.62,37.64,302516.0,36.401,36.4106,36.3913,36.4106,302516.0
2024-01-17 15:35:00,37.64,37.67,37.63,37.66,377038.0,36.4106,36.4397,36.401,36.43,377038.0
2024-01-17 15:40:00,37.66,37.67,37.65,37.66,292934.0,36.43,36.4397,36.4203,36.43,292934.0
2024-01-17 15:45:00,37.66,37.67,37.65,37.66,485879.0,36.43,36.4397,36.4203,36.43,485879.0
2024-01-17 15:50:00,37.66,37.68,37.66,37.66,933967.0,36.43,36.4493,36.43,36.43,933967.0
2024-01-17 15:55:00,37.66,37.7,37.66,37.68,1797538.0,36.43,36.4687,36.43,36.4493,1797538.0
2024-01-18 09:30:00,37.97,38.03,37.91,37.92,935931.0,36.7299,36.7879,36.6718,36.6815,935931.0
2024-01-18 09:35:00,37.93,37.94,37.87,37.88,609990.0,36.6912,36.7008,36.6331,36.6428,609990.0
2024-01-18 09:40:00,37.88,37.92,37.85,37.86,256607.0,36.6428,36.6815,36.6138,36.6234,256607.0
2024-01-18 09:45:00,37.86,37.9,37.85,37.88,1800092.0,36.6234,36.6621,36.6138,36.6428,1800092.0
2024-01-18 09:50:00,37.88,37.91,37.86,37.9,487309.0,36.6428,36.6718,36.6234,36.6621,487309.0
2024-01-18 09:55:00,37.9,37.94,37.88,37.92,392078.0,36.6621,36.7008,36.6428,36.6815,392078.0
2024-01-18 10:00:00,37.93,37.94,37.9,37.91,439824.0,36.6912,36.7008,36.6621,36.6718,439824.0
2024-01-18 10:05:00,37.91,37.95,37.9,37.91,427327.0,36.6718,36.7105,36.6621,36.6718,427327.0
2024-01-18 10:10:00,37.91,37.95,37.91,37.94,634692.0,36.6718,36.7105,36.6718,36.7008,634692.0
2024-01-18 10:15:00,37.94,37.97,37.94,37.95,410223.0,36.7008,36.7299,36.7008,36.7105,410223.0
2024-01-18 10:20:00,37.95,37.95,37.91,37.92,588059.0,36.7105,36.7105,36.6718,36.6815,588059.0
2024-01-18 10:25:00,37.92,37.95,37.91,37.93,535745.0,36.6815,36.7105,36.6718,36.6912,535745.0
2024-01-18 10:30:00,37.93,37.97,37.92,37.96,450726.0,36.6912,36.7299,36.6815,36.7202,450726.0
2024-01-18 10:35:00,37.96,38.0,37.95,37.99,169142.0,36.7202,36.7589,36.7105,36.7492,169142.0
2024-01-18 10:40:00,37.99,38.01,37.98,38.01,215778.0,36.7492,36.7685,36.7395,36.7685,215778.0
2024-01-18 10:45:00,38.01,38.01,37.94,37.95,159294.0,36.7685,36.7685,36.7008,36.7105,159294.0
2024-01-18 10:50:00,37.95,37.97,37.92,37.93,126706.0,36.7105,36.7299,36.6815,36.6912,126706.0
2024-01-18 10:55:00,37.93,37.93,37.87,37.89,289587.0,36.6912,36.6912,36.6331,36.6525,289587.0
2024-01-18 11:00:00,37.89,37.9,37.86,37.87,238375.0,36.6525,36.6621,36.6234,36.6331,238375.0
2024-01-18 11:05:00,37.87,37.9,37.86,37.88,130787.0,36.6331,36.6621,36.6234,36.6428,130787.0
2024-01-18 11:10:00,37.89,37.91,37.88,37.91,157724.0,36.6525,36.6718,36.6428,36.6718,157724.0
2024-01-18 11:15:00,37.91,37.93,37.9,37.93,240757.0,36.6718,36.6912,36.6621,36.6912,240757.0
2024-01-18 11:20:00,37.93,37.95,37.91,37.95,148041.0,36.6912,36.7105,36.6718,36.7105,148041.0
2024-01-18 11:25:00,37.95,37.98,37.94,37.97,211040.0,36.7105,36.7395,36.7008,36.7299,211040.0
2024-01-18 11:30:00,37.98,37.98,37.96,37.97,203949.0,36.7395,36.7395,36.7202,36.7299,203949.0
2024-01-18 11:35:00,37.97,37.99,37.96,37.98,145643.0,36.7299,36.7492,36.7202,36.7395,145643.0
2024-01-18 11:40:00,37.98,37.99,37.96,37.96,205230.0,36.7395,36.7492,36.7202,36.7202,205230.0
2024-01-18 11:45:00,37.97,37.97,37.93,37.93,155915.0,36.7299,36.7299,36.6912,36.6912,155915.0
2024-01-18 11:50:00,37.94,37.97,37.93,37.97,304705.0,36.7008,36.7299,36.6912,36.7299,304705.0
2024-01-18 11:55:00,37.97,37.97,37.95,37.96,148517.0,36.7299,36.7299,36.7105,36.7202,148517.0
2024-01-18 12:00:00,37.96,37.96,37.88,37.89,508084.0,36.7202,36.7202,36.6428,36.6525,508084.0
2024-01-18 12:05:00,37.89,37.9,37.87,37.89,278957.0,36.6525,36.6621,36.6331,36.6525,278957.0
2024-01-18 12:10:00,37.89,37.89,37.86,37.88,181395.0,36.6525,36.6525,36.6234,36.6428,181395.0
2024-01-18 12:15:00,37.89,37.91,37.88,37.89,241962.0,36.6525,36.6718,36.6428,36.6525,241962.0
2024-01-18 12:20:00,37.89,37.91,37.88,37.91,232759.0,36.6525,36.6718,36.6428,36.6718,232759.0
2024-01-18 12:25:00,37.91,37.92,37.9,37.91,371223.0,36.6718,36.6815,36.6621,36.6718,371223.0
2024-01-18 12:30:00,37.91,37.92,37.88,37.88,202969.0,36.6718,36.6815,36.6428,36.6428,202969.0
2024-01-18 12:35:00,37.89,37.91,37.87,37.91,87990.0,36.6525,36.6718,36.6331,36.6718,87990.0
2024-01-18 12:40:00,37.91,37.92,37.89,37.91,160812.0,36.6718,36.6815,36.6525,36.6718,160812.0
2024-01-18 12:45:00,37.91,37.92,37.91,37.91,214056.0,36.6718,36.6815,36.6718,36.6718,214056.0
2024-01-18 12:50:00,37.92,37.92,37.89,37.9,48543.0,36.6815,36.6815,36.6525,36.6621,48543.0
2024-01-18 12:55:00,37.9,37.91,37.88,37.89,104727.0,36.6621,36.6718,36.6428,36.6525,104727.0
2024-01-18 13:00:00,37.89,37.89,37.85,37.87,169677.0,36.6525,36.6525,36.6138,36.6331,169677.0
2024-01-18 13:05:00,37.87,37.89,37.86,37.89,97985.0,36.6331,36.6525,36.6234,36.6525,97985.0
2024-01-18 13:10:00,37.89,37.89,37.85,37.87,310454.0,36.6525,36.6525,36.6138,36.6331,310454.0
2024-01-18 13:15:00,37.87,37.87,37.84,37.85,929460.0,36.6331,36.6331,36.6041,36.6138,929460.0
2024-01-18 13:20:00,37.85,37.87,37.83,37.86,136053.0,36.6138,36.6331,36.5944,36.6234,136053.0
2024-01-18 13:25:00,37.86,37.88,37.84,37.86,128084.0,36.6234,36.6428,36.6041,36.6234,128084.0
2024-01-18 13:30:00,37.86,37.89,37.85,37.89,171099.0,36.6234,36.6525,36.6138,36.6525,171099.0
2024-01-18 13:35:00,37.89,37.91,37.88,37.91,62218.0,36.6525,36.6718,36.6428,36.6718,62218.0
2024-01-18 13:40:00,37.91,37.93,37.9,37.92,44166.0,36.6718,36.6912,36.6621,36.6815,44166.0
2024-01-18 13:45:00,37.93,37.93,37.91,37.91,117615.0,36.6912,36.6912,36.6718,36.6718,117615.0
2024-01-18 13:50:00,37.92,37.93,37.91,37.93,42299.0,36.6815,36.6912,36.6718,36.6912,42299.0
2024-01-18 13:55:00,37.93,37.95,37.92,37.93,344615.0,36.6912,36.7105,36.6815,36.6912,344615.0
2024-01-18 14:00:00,37.94,37.95,37.92,37.94,61703.0,36.7008,36.7105,36.6815,36.7008,61703.0
2024-01-18 14:05:00,37.94,37.95,37.93,37.95,49378.0,36.7008,36.7105,36.6912,36.7105,49378.0
2024-01-18 14:10:00,37.95,37.96,37.94,37.95,90589.0,36.7105,36.7202,36.7008,36.7105,90589.0
2024-01-18 14:15:00,37.95,37.96,37.93,37.94,121519.0,36.7105,36.7202,36.6912,36.7008,121519.0
2024-01-18 14:20:00,37.94,37.96,37.93,37.96,147455.0,36.7008,36.7202,36.6912,36.7202,147455.0
2024-01-18 14:25:00,37.96,37.97,37.95,37.97,87242.0,36.7202,36.7299,36.7105,36.7299,87242.0
2024-01-18 14:30:00,37.97,37.97,37.96,37.97,340378.0,36.7299,36.7299,36.7202,36.7299,340378.0
2024-01-18 14:35:00,37.97,37.98,37.96,37.97,287692.0,36.7299,36.7395,36.7202,36.7299,287692.0
2024-01-18 14:40:00,37.97,37.97,37.94,37.95,192899.0,36.7299,36.7299,36.7008,36.7105,192899.0
2024-01-18 14:45:00,37.95,37.96,37.93,37.95,132209.0,36.7105,36.7202,36.6912,36.7105,132209.0
2024-01-18 14:50:00,37.96,37.98,37.95,37.98,122500.0,36.7202,36.7395,36.7105,36.7395,122500.0
2024-01-18 14:55:00,37.98,37.99,37.97,37.98,52045.0,36.7395,36.7492,36.7299,36.7395,52045.0
2024-01-18 15:00:00,37.98,37.98,37.96,37.97,354451.0,36.7395,36.7395,36.7202,36.7299,354451.0
2024-01-18 15:05:00,37.97,38.01,37.96,38.01,132918.0,36.7299,36.7685,36.7202,36.7685,132918.0
2024-01-18 15:10:00,38.01,38.01,37.99,38.0,225501.0,36.7685,36.7685,36.7492,36.7589,225501.0
2024-01-18 15:15:00,38.0,38.01,37.99,38.0,100766.0,36.7589,36.7685,36.7492,36.7589,100766.0
2024-01-18 15:20:00,38.0,38.01,37.99,38.01,95054.0,36.7589,36.7685,36.7492,36.7685,95054.0
2024-01-18 15:25:00,38.01,38.01,38.0,38.01,51688.0,36.7685,36.7685,36.7589,36.7685,51688.0
2024-01-18 15:30:00,38.01,38.02,38.0,38.01,177992.0,36.7685,36.7782,36.7589,36.7685,177992.0
2024-01-18 15:35:00,38.01,38.02,38.0,38.01,153093.0,36.7685,36.7782,36.7589,36.7685,153093.0
2024-01-18 15:40:00,38.0,38.01,37.99,38.0,472968.0,36.7589,36.7685,36.7492,36.7589,472968.0
2024-01-18 15:45:00,38.0,38.01,37.99,38.0,392396.0,36.7589,36.7685,36.7492,36.7589,392396.0
2024-01-18 15:50:00,38.0,38.02,37.99,38.02,2080413.0,36.7589,36.7782,36.7492,36.7782,2080413.0
2024-01-18 15:55:00,38.02,38.02,37.99,38.01,1495752.0,36.7782,36.7782,36.7492,36.7685,1495752.0
2024-01-19 09:30:00,38.08,38.1,38.02,38.04,427019.0,36.8363,36.8556,36.7782,36.7976,427019.0
2024-01-19 09:35:00,38.05,38.05,37.98,37.98,516808.0,36.8072,36.8072,36.7395,36.7395,516808.0
2024-01-19 09:40:00,37.98,38.0,37.95,37.98,279302.0,36.7395,36.7589,36.7105,36.7395,279302.0
2024-01-19 09:45:00,37.98,38.01,37.97,38.0,184171.0,36.7395,36.7685,36.7299,36.7589,184171.0
2024-01-19 09:50:00,38.0,38.05,37.98,38.05,174471.0,36.7589,36.8072,36.7395,36.8072,174471.0
2024-01-19 09:55:00,38.05,38.06,38.02,38.06,218843.0,36.8072,36.8169,36.7782,36.8169,218843.0
2024-01-19 10:00:00,38.07,38.11,38.02,38.05,419120.0,36.8266,36.8653,36.7782,36.8072,419120.0
2024-01-19 10:05:00,38.04,38.04,37.94,37.95,331261.0,36.7976,36.7976,36.7008,36.7105,331261.0
2024-01-19 10:10:00,37.96,38.0,37.96,37.97,149119.0,36.7202,36.7589,36.7202,36.7299,149119.0
2024-01-19 10:15:00,37.98,38.02,37.98,38.01,148962.0,36.7395,36.7782,36.7395,36.7685,148962.0
2024-01-19 10:20:00,38.02,38.04,37.99,38.0,70418.0,36.7782,36.7976,36.7492,36.7589,70418.0
2024-01-19 10:25:00,38.01,38.04,37.99,38.04,169698.0,36.7685,36.7976,36.7492,36.7976,169698.0
2024-01-19 10:30:00,38.03,38.04,37.99,38.0,112858.0,36.7879,36.7976,36.7492,36.7589,112858.0
2024-01-19 10:35:00,38.0,38.05,38.0,38.02,102076.0,36.7589,36.8072,36.7589,36.7782,102076.0
2024-01-19 10:40:00,38.02,38.04,38.02,38.04,118552.0,36.7782,36.7976,36.7782,36.7976,118552.0
2024-01-19 10:45:00,38.05,38.05,38.01,38.02,79312.0,36.8072,36.8072,36.7685,36.7782,79312.0
2024-01-19 10:50:00,38.01,38.04,38.0,38.04,291328.0,36.7685,36.7976,36.7589,36.7976,291328.0
2024-01-19 10:55:00,38.04,38.06,38.03,38.05,158501.0,36.7976,36.8169,36.7879,36.8072,158501.0
2024-01-19 11:00:00,38.05,38.08,38.04,38.07,194730.0,36.8072,36.8363,36.7976,36.8266,194730.0
2024-01-19 11:05:00,38.07,38.08,38.05,38.07,290673.0,36.8266,36.8363,36.8072,36.8266,290673.0
2024-01-19 11:10:00,38.07,38.1,38.06,38.07,448170.0,36.8266,36.8556,36.8169,36.8266,448170.0
2024-01-19 11:15:00,38.08,38.11,38.07,38.09,159385.0,36.8363,36.8653,36.8266,36.8459,159385.0
2024-01-19 11:20:00,38.09,38.09,38.05,38.07,191674.0,36.8459,36.8459,36.8072,36.8266,191674.0
2024-01-19 11:25:00,38.07,38.09,38.06,38.08,103445.0,36.8266,36.8459,36.8169,36.8363,103445.0
2024-01-19 11:30:00,38.09,38.09,38.06,38.06,230218.0,36.8459,36.8459,36.8169,36.8169,230218.0
2024-01-19 11:35:00,38.06,38.07,38.04,38.06,150533.0,36.8169,36.8266,36.7976,36.8169,150533.0
2024-01-19 11:40:00,38.06,38.07,38.04,38.06,454743.0,36.8169,36.8266,36.7976,36.8169,454743.0
2024-01-19 11:45:00,38.05,38.06,38.03,38.05,134380.0,36.8072,36.8169,36.7879,36.8072,134380.0
2024-01-19 11:50:00,38.04,38.07,38.04,38.05,149914.0,36.7976,36.8266,36.7976,36.8072,149914.0
2024-01-19 11:55:00,38.05,38.09,38.04,38.08,179251.0,36.8072,36.8459,36.7976,36.8363,179251.0
2024-01-19 12:00:00,38.08,38.09,38.06,38.08,57152.0,36.8363,36.8459,36.8169,36.8363,57152.0
2024-01-19 12:05:00,38.08,38.09,38.07,38.09,133655.0,36.8363,36.8459,36.8266,36.8459,133655.0
2024-01-19 12:10:00,38.08,38.09,38.06,38.09,147321.0,36.8363,36.8459,36.8169,36.8459,147321.0
2024-01-19 12:15:00,38.09,38.12,38.08,38.11,129271.0,36.8459,36.875,36.8363,36.8653,129271.0
2024-01-19 12:20:00,38.11,38.19,38.1,38.19,569273.0,36.8653,36.9427,36.8556,36.9427,569273.0
2024-01-19 12:25:00,38.19,38.29,38.18,38.22,1080927.0,36.9427,37.0394,36.933,36.9717,1080927.0
2024-01-19 12:30:00,38.23,38.3,38.21,38.29,718881.0,36.9814,37.0491,36.962,37.0394,718881.0
2024-01-19 12:35:00,38.29,38.35,38.28,38.33,395795.0,37.0394,37.0974,37.0297,37.0781,395795.0
2024-01-19 12:40:00,38.33,38.34,38.26,38.29,439706.0,37.0781,37.0878,37.0104,37.0394,439706.0
2024-01-19 12:45:00,38.29,38.29,38.25,38.26,170799.0,37.0394,37.0394,37.0007,37.0104,170799.0
2024-01-19 12:50:00,38.27,38.33,38.27,38.32,244456.0,37.0201,37.0781,37.0201,37.0684,244456.0
2024-01-19 12:55:00,38.33,38.33,38.29,38.31,176704.0,37.0781,37.0781,37.0394,37.0588,176704.0
2024-01-19 13:00:00,38.3,38.32,38.27,38.28,170195.0,37.0491,37.0684,37.0201,37.0297,170195.0
2024-01-19 13:05:00,38.28,38.3,38.27,38.28,409994.0,37.0297,37.0491,37.0201,37.0297,409994.0
2024-01-19 13:10:00,38.28,38.28,38.26,38.26,95096.0,37.0297,37.0297,37.0104,37.0104,95096.0
2024-01-19 13:15:00,38.26,38.28,38.26,38.26,107931.0,37.0104,37.0297,37.0104,37.0104,107931.0
2024-01-19 13:20:00,38.27,38.3,38.27,38.3,229876.0,37.0201,37.0491,37.0201,37.0491,229876.0
2024-01-19 13:25:00,38.3,38.32,38.28,38.32,80885.0,37.0491,37.0684,37.0297,37.0684,80885.0
2024-01-19 13:30:00,38.32,38.32,38.3,38.31,80197.0,37.0684,37.0684,37.0491,37.0588,80197.0
2024-01-19 13:35:00,38.31,38.33,38.29,38.29,229806.0,37.0588,37.0781,37.0394,37.0394,229806.0
2024-01-19 13:40:00,38.3,38.31,38.28,38.3,140097.0,37.0491,37.0588,37.0297,37.0491,140097.0
2024-01-19 13:45:00,38.29,38.31,38.28,38.31,73408.0,37.0394,37.0588,37.0297,37.0588,73408.0
2024-01-19 13:50:00,38.31,38.32,38.29,38.31,83610.0,37.0588,37.0684,37.0394,37.0588,83610.0
2024-01-19 13:55:00,38.32,38.33,38.3,38.32,299722.0,37.0684,37.0781,37.0491,37.0684,299722.0
2024-01-19 14:00:00,38.33,38.38,38.32,38.37,158373.0,37.0781,37.1265,37.0684,37.1168,158373.0
2024-01-19 14:05:00,38.37,38.39,38.36,38.37,89428.0,37.1168,37.1361,37.1071,37.1168,89428.0
2024-01-19 14:10:00,38.37,38.4,38.37,38.38,223753.0,37.1168,37.1458,37.1168,37.1265,223753.0
2024-01-19 14:15:00,38.39,38.39,38.35,38.36,174080.0,37.1361,37.1361,37.0974,37.1071,174080.0
2024-01-19 14:20:00,38.36,38.38,38.34,38.38,138573.0,37.1071,37.1265,37.0878,37.1265,138573.0
2024-01-19 14:25:00,38.37,38.4,38.37,38.37,480262.0,37.1168,37.1458,37.1168,37.1168,480262.0
2024-01-19 14:30:00,38.38,38.38,38.34,38.35,364045.0,37.1265,37.1265,37.0878,37.0974,364045.0
2024-01-19 14:35:00,38.34,38.36,38.33,38.36,664439.0,37.0878,37.1071,37.0781,37.1071,664439.0
2024-01-19 14:40:00,38.37,38.38,38.35,38.36,188030.0,37.1168,37.1265,37.0974,37.1071,188030.0
2024-01-19 14:45:00,38.36,38.36,38.34,38.36,205069.0,37.1071,37.1071,37.0878,37.1071,205069.0
2024-01-19 14:50:00,38.36,38.36,38.34,38.36,44711.0,37.1071,37.1071,37.0878,37.1071,44711.0
2024-01-19 14:55:00,38.36,38.38,38.35,38.38,98820.0,37.1071,37.1265,37.0974,37.1265,98820.0
2024-01-19 15:00:00,38.38,38.39,38.37,38.38,181906.0,37.1265,37.1361,37.1168,37.1265,181906.0
2024-01-19 15:05:00,38.39,38.39,38.38,38.39,34480.0,37.1361,37.1361,37.1265,37.1361,34480.0
2024-01-19 15:10:00,38.38,38.39,38.37,38.38,92045.0,37.1265,37.1361,37.1168,37.1265,92045.0
2024-01-19 15:15:00,38.38,38.39,38.37,38.37,139717.0,37.1265,37.1361,37.1168,37.1168,139717.0
2024-01-19 15:20:00,38.37,38.38,38.36,38.37,622614.0,37.1168,37.1265,37.1071,37.1168,622614.0
2024-01-19 15:25:00,38.37,38.39,38.36,38.39,146883.0,37.1168,37.1361,37.1071,37.1361,146883.0
2024-01-19 15:30:00,38.39,38.41,38.38,38.41,686222.0,37.1361,37.1555,37.1265,37.1555,686222.0
2024-01-19 15:35:00,38.41,38.42,38.39,38.41,815826.0,37.1555,37.1652,37.1361,37.1555,815826.0
2024-01-19 15:40:00,38.41,38.41,38.38,38.39,352154.0,37.1555,37.1555,37.1265,37.1361,352154.0
2024-01-19 15:45:00,38.38,38.41,38.38,38.41,1553909.0,37.1265,37.1555,37.1265,37.1555,1553909.0
2024-01-19 15:50:00,38.41,38.41,38.39,38.4,2479718.0,37.1555,37.1555,37.1361,37.1458,2479718.0
2024-01-19 15:55:00,38.4,38.41,38.38,38.4,2706094.0,37.1458,37.1555,37.1265,37.1458,2706094.0
2024-01-22 09:30:00,37.95,38.05,37.91,38.04,1064910.0,36.7105,36.8072,36.6718,36.7976,1064910.0
2024-01-22 09:35:00,38.04,38.13,38.04,38.12,693248.0,36.7976,36.8846,36.7976,36.875,693248.0
2024-01-22 09:40:00,38.11,38.12,38.01,38.05,309160.0,36.8653,36.875,36.7685,36.8072,309160.0
2024-01-22 09:45:00,38.04,38.13,38.03,38.12,471567.0,36.7976,36.8846,36.7879,36.875,471567.0
2024-01-22 09:50:00,38.13,38.14,38.1,38.12,126412.0,36.8846,36.8943,36.8556,36.875,126412.0
2024-01-22 09:55:00,38.12,38.13,38.11,38.12,460604.0,36.875,36.8846,36.8653,36.875,460604.0
2024-01-22 10:00:00,38.12,38.15,38.08,38.09,554179.0,36.875,36.904,36.8363,36.8459,554179.0
2024-01-22 10:05:00,38.09,38.12,38.07,38.09,360448.0,36.8459,36.875,36.8266,36.8459,360448.0
2024-01-22 10:10:00,38.08,38.11,38.06,38.1,390418.0,36.8363,36.8653,36.8169,36.8556,390418.0
2024-01-22 10:15:00,38.1,38.13,38.09,38.09,569131.0,36.8556,36.8846,36.8459,36.8459,569131.0
2024-01-22 10:20:00,38.09,38.11,38.08,38.1,428478.0,36.8459,36.8653,36.8363,36.8556,428478.0
2024-01-22 10:25:00,38.11,38.14,38.08,38.09,172868.0,36.8653,36.8943,36.8363,36.8459,172868.0
2024-01-22 10:30:00,38.09,38.09,38.01,38.02,460912.0,36.8459,36.8459,36.7685,36.7782,460912.0
2024-01-22 10:35:00,38.02,38.04,38.01,38.04,238166.0,36.7782,36.7976,36.7685,36.7976,238166.0
2024-01-22 10:40:00,38.03,38.04,38.01,38.02,258046.0,36.7879,36.7976,36.7685,36.7782,258046.0
2024-01-22 10:45:00,38.02,38.04,37.98,38.01,405351.0,36.7782,36.7976,36.7395,36.7685,405351.0
2024-01-22 10:50:00,38.01,38.04,38.0,38.04,293153.0,36.7685,36.7976,36.7589,36.7976,293153.0
2024-01-22 10:55:00,38.04,38.04,38.01,38.03,526929.0,36.7976,36.7976,36.7685,36.7879,526929.0
2024-01-22 11:00:00,38.03,38.03,38.0,38.01,422728.0,36.7879,36.7879,36.7589,36.7685,422728.0
2024-01-22 11:05:00,38.01,38.04,38.0,38.02,449972.0,36.7685,36.7976,36.7589,36.7782,449972.0
2024-01-22 11:10:00,38.02,38.04,38.01,38.02,125891.0,36.7782,36.7976,36.7685,36.7782,125891.0
2024-01-22 11:15:00,38.02,38.04,38.01,38.04,389838.0,36.7782,36.7976,36.7685,36.7976,389838.0
2024-01-22 11:20:00,38.03,38.03,38.01,38.02,253337.0,36.7879,36.7879,36.7685,36.7782,253337.0
2024-01-22 11:25:00,38.02,38.05,38.02,38.04,225106.0,36.7782,36.8072,36.7782,36.7976,225106.0
2024-01-22 11:30:00,38.04,38.04,38.0,38.01,184128.0,36.7976,36.7976,36.7589,36.7685,184128.0
2024-01-22 11:35:00,38.01,38.02,38.0,38.01,147483.0,36.7685,36.7782,36.7589,36.7685,147483.0
2024-01-22 11:40:00,38.0,38.01,37.97,37.98,650381.0,36.7589,36.7685,36.7299,36.7395,650381.0
2024-01-22 11:45:00,37.98,38.0,37.98,37.98,146103.0,36.7395,36.7589,36.7395,36.7395,146103.0
2024-01-22 11:50:00,37.98,38.02,37.98,38.02,57895.0,36.7395,36.7782,36.7395,36.7782,57895.0
2024-01-22 11:55:00,38.02,38.04,38.01,38.03,46743.0,36.7782,36.7976,36.7685,36.7879,46743.0
2024-01-22 12:00:00,38.03,38.04,38.02,38.04,219874.0,36.7879,36.7976,36.7782,36.7976,219874.0
2024-01-22 12:05:00,38.04,38.05,38.01,38.02,226265.0,36.7976,36.8072,36.7685,36.7782,226265.0
2024-01-22 12:10:00,38.02,38.05,38.01,38.05,248026.0,36.7782,36.8072,36.7685,36.8072,248026.0
2024-01-22 12:15:00,38.04,38.05,38.02,38.05,304009.0,36.7976,36.8072,36.7782,36.8072,304009.0
2024-01-22 12:20:00,38.05,38.08,38.04,38.07,105842.0,36.8072,36.8363,36.7976,36.8266,105842.0
2024-01-22 12:25:00,38.08,38.09,38.07,38.09,222017.0,36.8363,36.8459,36.8266,36.8459,222017.0
2024-01-22 12:30:00,38.09,38.1,38.07,38.08,293257.0,36.8459,36.8556,36.8266,36.8363,293257.0
2024-01-22 12:35:00,38.08,38.08,38.06,38.07,102703.0,36.8363,36.8363,36.8169,36.8266,102703.0
2024-01-22 12:40:00,38.07,38.09,38.07,38.08,396683.0,36.8266,36.8459,36.8266,36.8363,396683.0
2024-01-22 12:45:00,38.08,38.09,38.07,38.08,101126.0,36.8363,36.8459,36.8266,36.8363,101126.0
2024-01-22 12:50:00,38.08,38.1,38.06,38.09,303228.0,36.8363,36.8556,36.8169,36.8459,303228.0
2024-01-22 12:55:00,38.09,38.1,38.08,38.09,73186.0,36.8459,36.8556,36.8363,36.8459,73186.0
2024-01-22 13:00:00,38.09,38.09,38.06,38.07,167104.0,36.8459,36.8459,36.8169,36.8266,167104.0
2024-01-22 13:05:00,38.07,38.08,38.05,38.05,168982.0,36.8266,36.8363,36.8072,36.8072,168982.0
2024-01-22 13:10:00,38.06,38.09,38.06,38.08,191023.0,36.8169,36.8459,36.8169,36.8363,191023.0
2024-01-22 13:15:00,38.09,38.09,38.06,38.06,109535.0,36.8459,36.8459,36.8169,36.8169,109535.0
2024-01-22 13:20:00,38.06,38.07,38.05,38.05,189671.0,36.8169,36.8266,36.8072,36.8072,189671.0
2024-01-22 13:25:00,38.05,38.05,38.0,38.01,113203.0,36.8072,36.8072,36.7589,36.7685,113203.0
2024-01-22 13:30:00,38.01,38.03,38.0,38.02,128190.0,36.7685,36.7879,36.7589,36.7782,128190.0
2024-01-22 13:35:00,38.01,38.05,38.01,38.05,98796.0,36.7685,36.8072,36.7685,36.8072,98796.0
2024-01-22 13:40:00,38.04,38.04,38.02,38.02,55739.0,36.7976,36.7976,36.7782,36.7782,55739.0
2024-01-22 13:45:00,38.02,38.05,38.02,38.04,28160.0,36.7782,36.8072,36.7782,36.7976,28160.0
2024-01-22 13:50:00,38.04,38.05,38.03,38.04,45265.0,36.7976,36.8072,36.7879,36.7976,45265.0
2024-01-22 13:55:00,38.05,38.06,38.04,38.05,119242.0,36.8072,36.8169,36.7976,36.8072,119242.0
2024-01-22 14:00:00,38.05,38.06,38.04,38.05,90808.0,36.8072,36.8169,36.7976,36.8072,90808.0
2024-01-22 14:05:00,38.05,38.05,38.04,38.05,37456.0,36.8072,36.8072,36.7976,36.8072,37456.0
2024-01-22 14:10:00,38.05,38.05,38.03,38.04,147664.0,36.8072,36.8072,36.7879,36.7976,147664.0
2024-01-22 14:15:00,38.04,38.04,38.01,38.02,48107.0,36.7976,36.7976,36.7685,36.7782,48107.0
2024-01-22 14:20:00,38.02,38.02,37.99,38.02,130939.0,36.7782,36.7782,36.7492,36.7782,130939.0
2024-01-22 14:25:00,38.02,38.03,38.01,38.03,75553.0,36.7782,36.7879,36.7685,36.7879,75553.0
2024-01-22 14:30:00,38.02,38.04,38.02,38.02,270602.0,36.7782,36.7976,36.7782,36.7782,270602.0
2024-01-22 14:35:00,38.03,38.06,38.02,38.05,139019.0,36.7879,36.8169,36.7782,36.8072,139019.0
2024-01-22 14:40:00,38.05,38.07,38.05,38.07,56235.0,36.8072,36.8266,36.8072,36.8266,56235.0
2024-01-22 14:45:00,38.07,38.08,38.06,38.08,63487.0,36.8266,36.8363,36.8169,36.8363,63487.0
2024-01-22 14:50:00,38.08,38.08,38.07,38.07,27201.0,36.8363,36.8363,36.8266,36.8266,27201.0
2024-01-22 14:55:00,38.07,38.08,38.07,38.07,71583.0,36.8266,36.8363,36.8266,36.8266,71583.0
2024-01-22 15:00:00,38.07,38.08,38.06,38.08,114939.0,36.8266,36.8363,36.8169,36.8363,114939.0
2024-01-22 15:05:00,38.08,38.08,38.04,38.06,577353.0,36.8363,36.8363,36.7976,36.8169,577353.0
2024-01-22 15:10:00,38.06,38.08,38.05,38.08,128577.0,36.8169,36.8363,36.8072,36.8363,128577.0
2024-01-22 15:15:00,38.08,38.09,38.07,38.08,133738.0,36.8363,36.8459,36.8266,36.8363,133738.0
2024-01-22 15:20:00,38.08,38.08,38.07,38.07,155496.0,36.8363,36.8363,36.8266,36.8266,155496.0
2024-01-22 15:25:00,38.08,38.1,38.07,38.09,263389.0,36.8363,36.8556,36.8266,36.8459,263389.0
2024-01-22 15:30:00,38.1,38.11,38.09,38.09,172581.0,36.8556,36.8653,36.8459,36.8459,172581.0
2024-01-22 15:35:00,38.1,38.1,38.08,38.08,95023.0,36.8556,36.8556,36.8363,36.8363,95023.0
2024-01-22 15:40:00,38.08,38.1,38.08,38.09,226418.0,36.8363,36.8556,36.8363,36.8459,226418.0
2024-01-22 15:45:00,38.09,38.09,38.07,38.08,364173.0,36.8459,36.8459,36.8266,36.8363,364173.0
2024-01-22 15:50:00,38.07,38.08,38.06,38.06,813684.0,36.8266,36.8363,36.8169,36.8169,813684.0
2024-01-22 15:55:00,38.06,38.08,38.05,38.05,1427658.0,36.8169,36.8363,36.8072,36.8072,1427658.0
2024-01-23 09:30:00,38.21,38.29,38.21,38.28,1049660.0,36.962,37.0394,36.962,37.0297,1049660.0
2024-01-23 09:35:00,38.28,38.35,38.27,38.32,638722.0,37.0297,37.0974,37.0201,37.0684,638722.0
2024-01-23 09:40:00,38.32,38.35,38.29,38.3,1037298.0,37.0684,37.0974,37.0394,37.0491,1037298.0
2024-01-23 09:45:00,38.31,38.34,38.29,38.3,229920.0,37.0588,37.0878,37.0394,37.0491,229920.0
2024-01-23 09:50:00,38.3,38.34,38.25,38.32,336659.0,37.0491,37.0878,37.0007,37.0684,336659.0
2024-01-23 09:55:00,38.32,38.34,38.29,38.33,284999.0,37.0684,37.0878,37.0394,37.0781,284999.0
2024-01-23 10:00:00,38.34,38.38,38.33,38.37,381785.0,37.0878,37.1265,37.0781,37.1168,381785.0
2024-01-23 10:05:00,38.38,38.4,38.35,38.36,702183.0,37.1265,37.1458,37.0974,37.1071,702183.0
2024-01-23 10:10:00,38.36,38.4,38.35,38.4,547856.0,37.1071,37.1458,37.0974,37.1458,547856.0
2024-01-23 10:15:00,38.4,38.41,38.37,38.39,360206.0,37.1458,37.1555,37.1168,37.1361,360206.0
2024-01-23 10:20:00,38.39,38.4,38.32,38.33,541674.0,37.1361,37.1458,37.0684,37.0781,541674.0
2024-01-23 10:25:00,38.33,38.37,38.33,38.36,295982.0,37.0781,37.1168,37.0781,37.1071,295982.0
2024-01-23 10:30:00,38.37,38.37,38.28,38.3,266511.0,37.1168,37.1168,37.0297,37.0491,266511.0
2024-01-23 10:35:00,38.3,38.35,38.28,38.34,332902.0,37.0491,37.0974,37.0297,37.0878,332902.0
2024-01-23 10:40:00,38.34,38.35,38.26,38.26,633550.0,37.0878,37.0974,37.0104,37.0104,633550.0
2024-01-23 10:45:00,38.25,38.27,38.23,38.27,138310.0,37.0007,37.0201,36.9814,37.0201,138310.0
2024-01-23 10:50:00,38.26,38.26,38.19,38.22,497649.0,37.0104,37.0104,36.9427,36.9717,497649.0
2024-01-23 10:55:00,38.22,38.24,38.2,38.23,305762.0,36.9717,36.991,36.9523,36.9814,305762.0
2024-01-23 11:00:00,38.23,38.27,38.22,38.25,345501.0,36.9814,37.0201,36.9717,37.0007,345501.0
2024-01-23 11:05:00,38.24,38.27,38.24,38.26,140491.0,36.991,37.0201,36.991,37.0104,140491.0
2024-01-23 11:10:00,38.25,38.27,38.24,38.24,216848.0,37.0007,37.0201,36.991,36.991,216848.0
2024-01-23 11:15:00,38.24,38.25,38.21,38.21,257521.0,36.991,37.0007,36.962,36.962,257521.0
2024-01-23 11:20:00,38.22,38.26,38.2,38.23,265683.0,36.9717,37.0104,36.9523,36.9814,265683.0
2024-01-23 11:25:00,38.24,38.25,38.22,38.24,501775.0,36.991,37.0007,36.9717,36.991,501775.0
2024-01-23 11:30:00,38.25,38.25,38.2,38.2,914355.0,37.0007,37.0007,36.9523,36.9523,914355.0
2024-01-23 11:35:00,38.21,38.23,38.19,38.23,523328.0,36.962,36.9814,36.9427,36.9814,523328.0
2024-01-23 11:40:00,38.23,38.24,38.22,38.24,153592.0,36.9814,36.991,36.9717,36.991,153592.0
2024-01-23 11:45:00,38.23,38.24,38.22,38.23,281668.0,36.9814,36.991,36.9717,36.9814,281668.0
2024-01-23 11:50:00,38.22,38.27,38.21,38.27,618592.0,36.9717,37.0201,36.962,37.0201,618592.0
2024-01-23 11:55:00,38.27,38.3,38.26,38.3,725896.0,37.0201,37.0491,37.0104,37.0491,725896.0
2024-01-23 12:00:00,38.29,38.31,38.27,38.28,269232.0,37.0394,37.0588,37.0201,37.0297,269232.0
2024-01-23 12:05:00,38.28,38.3,38.28,38.3,181899.0,37.0297,37.0491,37.0297,37.0491,181899.0
2024-01-23 12:10:00,38.3,38.31,38.27,38.28,76709.0,37.0491,37.0588,37.0201,37.0297,76709.0
2024-01-23 12:15:00,38.28,38.28,38.25,38.26,108197.0,37.0297,37.0297,37.0007,37.0104,108197.0
2024-01-23 12:20:00,38.26,38.27,38.23,38.23,93866.0,37.0104,37.0201,36.9814,36.9814,93866.0
2024-01-23 12:25:00,38.23,38.26,38.23,38.25,170308.0,36.9814,37.0104,36.9814,37.0007,170308.0
2024-01-23 12:30:00,38.25,38.27,38.24,38.25,138715.0,37.0007,37.0201,36.991,37.0007,138715.0
2024-01-23 12:35:00,38.25,38.26,38.21,38.22,207950.0,37.0007,37.0104,36.962,36.9717,207950.0
2024-01-23 12:40:00,38.22,38.24,38.2,38.23,144881.0,36.9717,36.991,36.9523,36.9814,144881.0
2024-01-23 12:45:00,38.23,38.26,38.23,38.26,140002.0,36.9814,37.0104,36.9814,37.0104,140002.0
2024-01-23 12:50:00,38.26,38.28,38.25,38.27,159894.0,37.0104,37.0297,37.0007,37.0201,159894.0
2024-01-23 12:55:00,38.27,38.3,38.26,38.29,124364.0,37.0201,37.0491,37.0104,37.0394,124364.0
2024-01-23 13:00:00,38.29,38.3,38.27,38.28,79373.0,37.0394,37.0491,37.0201,37.0297,79373.0
2024-01-23 13:05:00,38.29,38.29,38.26,38.29,45353.0,37.0394,37.0394,37.0104,37.0394,45353.0
2024-01-23 13:10:00,38.29,38.3,38.27,38.29,109514.0,37.0394,37.0491,37.0201,37.0394,109514.0
2024-01-23 13:15:00,38.29,38.31,38.28,38.3,105615.0,37.0394,37.0588,37.0297,37.0491,105615.0
2024-01-23 13:20:00,38.3,38.31,38.29,38.3,28511.0,37.0491,37.0588,37.0394,37.0491,28511.0
2024-01-23 13:25:00,38.3,38.32,38.3,38.32,23848.0,37.0491,37.0684,37.0491,37.0684,23848.0
2024-01-23 13:30:00,38.31,38.33,38.3,38.31,76436.0,37.0588,37.0781,37.0491,37.0588,76436.0
2024-01-23 13:35:00,38.32,38.32,38.3,38.3,45231.0,37.0684,37.0684,37.0491,37.0491,45231.0
2024-01-23 13:40:00,38.3,38.33,38.3,38.33,105100.0,37.0491,37.0781,37.0491,37.0781,105100.0
2024-01-23 13:45:00,38.32,38.33,38.31,38.33,166940.0,37.0684,37.0781,37.0588,37.0781,166940.0
2024-01-23 13:50:00,38.33,38.33,38.31,38.33,103910.0,37.0781,37.0781,37.0588,37.0781,103910.0
2024-01-23 13:55:00,38.33,38.34,38.32,38.34,121105.0,37.0781,37.0878,37.0684,37.0878,121105.0
2024-01-23 14:00:00,38.34,38.36,38.33,38.36,582154.0,37.0878,37.1071,37.0781,37.1071,582154.0
2024-01-23 14:05:00,38.35,38.36,38.33,38.34,215455.0,37.0974,37.1071,37.0781,37.0878,215455.0
2024-01-23 14:10:00,38.34,38.37,38.34,38.36,119632.0,37.0878,37.1168,37.0878,37.1071,119632.0
2024-01-23 14:15:00,38.36,38.37,38.34,38.37,110083.0,37.1071,37.1168,37.0878,37.1168,110083.0
2024-01-23 14:20:00,38.37,38.37,38.35,38.36,350435.0,37.1168,37.1168,37.0974,37.1071,350435.0
2024-01-23 14:25:00,38.36,38.36,38.34,38.36,236618.0,37.1071,37.1071,37.0878,37.1071,236618.0
2024-01-23 14:30:00,38.36,38.37,38.35,38.36,185145.0,37.1071,37.1168,37.0974,37.1071,185145.0
2024-01-23 14:35:00,38.37,38.39,38.36,38.38,377413.0,37.1168,37.1361,37.1071,37.1265,377413.0
2024-01-23 14:40:00,38.38,38.4,38.37,38.4,119444.0,37.1265,37.1458,37.1168,37.1458,119444.0
2024-01-23 14:45:00,38.4,38.41,38.39,38.4,78166.0,37.1458,37.1555,37.1361,37.1458,78166.0
2024-01-23 14:50:00,38.4,38.4,38.38,38.4,184375.0,37.1458,37.1458,37.1265,37.1458,184375.0
2024-01-23 14:55:00,38.4,38.41,38.4,38.4,259998.0,37.1458,37.1555,37.1458,37.1458,259998.0
2024-01-23 15:00:00,38.4,38.41,38.39,38.4,166749.0,37.1458,37.1555,37.1361,37.1458,166749.0
2024-01-23 15:05:00,38.4,38.41,38.39,38.41,210010.0,37.1458,37.1555,37.1361,37.1555,210010.0
2024-01-23 15:10:00,38.4,38.43,38.4,38.41,241295.0,37.1458,37.1748,37.1458,37.1555,241295.0
2024-01-23 15:15:00,38.41,38.42,38.4,38.41,254384.0,37.1555,37.1652,37.1458,37.1555,254384.0
2024-01-23 15:20:00,38.41,38.42,38.4,38.41,476807.0,37.1555,37.1652,37.1458,37.1555,476807.0
2024-01-23 15:25:00,38.41,38.42,38.4,38.41,174257.0,37.1555,37.1652,37.1458,37.1555,174257.0
2024-01-23 15:30:00,38.41,38.41,38.39,38.4,743009.0,37.1555,37.1555,37.1361,37.1458,743009.0
2024-01-23 15:35:00,38.4,38.41,38.38,38.38,422778.0,37.1458,37.1555,37.1265,37.1265,422778.0
2024-01-23 15:40:00,38.38,38.39,38.37,38.37,393424.0,37.1265,37.1361,37.1168,37.1168,393424.0
2024-01-23 15:45:00,38.38,38.39,38.37,38.38,960212.0,37.1265,37.1361,37.1168,37.1265,960212.0
2024-01-23 15:50:00,38.38,38.38,38.36,38.38,936294.0,37.1265,37.1265,37.1071,37.1265,936294.0
2024-01-23 15:55:00,38.38,38.4,38.37,38.38,1878102.0,37.1265,37.1458,37.1168,37.1265,1878102.0
2024-01-24 09:30:00,39.07,39.09,38.95,38.99,942854.0,37.7939,37.8133,37.6778,37.7165,942854.0
2024-01-24 09:35:00,38.99,39.01,38.94,38.98,802436.0,37.7165,37.7359,37.6682,37.7069,802436.0
2024-01-24 09:40:00,38.96,38.98,38.94,38.98,637583.0,37.6875,37.7069,37.6682,37.7069,637583.0
2024-01-24 09:45:00,38.98,38.98,38.91,38.92,897056.0,37.7069,37.7069,37.6392,37.6488,897056.0
2024-01-24 09:50:00,38.92,38.95,38.88,38.95,1263260.0,37.6488,37.6778,37.6101,37.6778,1263260.0
2024-01-24 09:55:00,38.95,38.95,38.86,38.87,435023.0,37.6778,37.6778,37.5908,37.6005,435023.0
2024-01-24 10:00:00,38.87,38.89,38.82,38.86,827250.0,37.6005,37.6198,37.5521,37.5908,827250.0
2024-01-24 10:05:00,38.85,38.89,38.84,38.87,554034.0,37.5811,37.6198,37.5714,37.6005,554034.0
2024-01-24 10:10:00,38.88,38.92,38.85,38.91,369603.0,37.6101,37.6488,37.5811,37.6392,369603.0
2024-01-24 10:15:00,38.91,38.96,38.91,38.96,561477.0,37.6392,37.6875,37.6392,37.6875,561477.0
2024-01-24 10:20:00,38.96,38.97,38.93,38.96,136448.0,37.6875,37.6972,37.6585,37.6875,136448.0
2024-01-24 10:25:00,38.96,38.98,38.94,38.97,172497.0,37.6875,37.7069,37.6682,37.6972,172497.0
2024-01-24 10:30:00,38.97,38.98,38.92,38.95,412687.0,37.6972,37.7069,37.6488,37.6778,412687.0
2024-01-24 10:35:00,38.95,38.97,38.92,38.97,390826.0,37.6778,37.6972,37.6488,37.6972,390826.0
2024-01-24 10:40:00,38.97,39.03,38.96,39.02,299344.0,37.6972,37.7552,37.6875,37.7456,299344.0
2024-01-24 10:45:00,39.02,39.03,38.98,39.0,163736.0,37.7456,37.7552,37.7069,37.7262,163736.0
2024-01-24 10:50:00,39.0,39.0,38.96,38.98,168240.0,37.7262,37.7262,37.6875,37.7069,168240.0
2024-01-24 10:55:00,38.98,38.99,38.96,38.98,177170.0,37.7069,37.7165,37.6875,37.7069,177170.0
2024-01-24 11:00:00,38.99,39.0,38.97,38.98,366718.0,37.7165,37.7262,37.6972,37.7069,366718.0
2024-01-24 11:05:00,38.98,38.99,38.92,38.94,479220.0,37.7069,37.7165,37.6488,37.6682,479220.0
2024-01-24 11:10:00,38.94,38.95,38.91,38.93,400741.0,37.6682,37.6778,37.6392,37.6585,400741.0
2024-01-24 11:15:00,38.93,38.97,38.92,38.97,127970.0,37.6585,37.6972,37.6488,37.6972,127970.0
2024-01-24 11:20:00,38.97,38.98,38.95,38.95,300694.0,37.6972,37.7069,37.6778,37.6778,300694.0
2024-01-24 11:25:00,38.95,38.98,38.95,38.97,489112.0,37.6778,37.7069,37.6778,37.6972,489112.0
2024-01-24 11:30:00,38.97,38.97,38.94,38.95,259886.0,37.6972,37.6972,37.6682,37.6778,259886.0
2024-01-24 11:35:00,38.96,38.97,38.95,38.95,206837.0,37.6875,37.6972,37.6778,37.6778,206837.0
2024-01-24 11:40:00,38.96,38.96,38.9,38.9,403049.0,37.6875,37.6875,37.6295,37.6295,403049.0
2024-01-24 11:45:00,38.91,38.91,38.88,38.89,234118.0,37.6392,37.6392,37.6101,37.6198,234118.0
2024-01-24 11:50:00,38.9,38.92,38.89,38.92,381053.0,37.6295,37.6488,37.6198,37.6488,381053.0
2024-01-24 11:55:00,38.92,38.93,38.9,38.92,240562.0,37.6488,37.6585,37.6295,37.6488,240562.0
2024-01-24 12:00:00,38.92,38.93,38.9,38.92,200029.0,37.6488,37.6585,37.6295,37.6488,200029.0
2024-01-24 12:05:00,38.92,38.92,38.89,38.92,277209.0,37.6488,37.6488,37.6198,37.6488,277209.0
2024-01-24 12:10:00,38.92,38.93,38.89,38.91,314677.0,37.6488,37.6585,37.6198,37.6392,314677.0
2024-01-24 12:15:00,38.91,38.92,38.89,38.91,428768.0,37.6392,37.6488,37.6198,37.6392,428768.0
2024-01-24 12:20:00,38.91,38.92,38.89,38.91,152587.0,37.6392,37.6488,37.6198,37.6392,152587.0
2024-01-24 12:25:00,38.91,38.94,38.91,38.93,263287.0,37.6392,37.6682,37.6392,37.6585,263287.0
2024-01-24 12:30:00,38.93,38.95,38.92,38.95,297635.0,37.6585,37.6778,37.6488,37.6778,297635.0
2024-01-24 12:35:00,38.95,38.96,38.93,38.96,222756.0,37.6778,37.6875,37.6585,37.6875,222756.0
2024-01-24 12:40:00,38.96,38.97,38.94,38.96,220527.0,37.6875,37.6972,37.6682,37.6875,220527.0
2024-01-24 12:45:00,38.97,38.97,38.95,38.97,84399.0,37.6972,37.6972,37.6778,37.6972,84399.0
2024-01-24 12:50:00,38.97,38.98,38.96,38.98,202838.0,37.6972,37.7069,37.6875,37.7069,202838.0
2024-01-24 12:55:00,38.98,39.0,38.96,38.98,452112.0,37.7069,37.7262,37.6875,37.7069,452112.0
2024-01-24 13:00:00,38.98,38.99,38.91,38.93,881848.0,37.7069,37.7165,37.6392,37.6585,881848.0
2024-01-24 13:05:00,38.92,38.94,38.89,38.91,640650.0,37.6488,37.6682,37.6198,37.6392,640650.0
2024-01-24 13:10:00,38.91,38.91,38.87,38.88,522957.0,37.6392,37.6392,37.6005,37.6101,522957.0
2024-01-24 13:15:00,38.87,38.88,38.85,38.86,406391.0,37.6005,37.6101,37.5811,37.5908,406391.0
2024-01-24 13:20:00,38.87,38.88,38.85,38.85,213868.0,37.6005,37.6101,37.5811,37.5811,213868.0
2024-01-24 13:25:00,38.86,38.89,38.85,38.88,216516.0,37.5908,37.6198,37.5811,37.6101,216516.0
2024-01-24 13:30:00,38.88,38.88,38.85,38.86,155532.0,37.6101,37.6101,37.5811,37.5908,155532.0
2024-01-24 13:35:00,38.87,38.87,38.82,38.83,191535.0,37.6005,37.6005,37.5521,37.5618,191535.0
2024-01-24 13:40:00,38.83,38.84,38.81,38.83,134976.0,37.5618,37.5714,37.5424,37.5618,134976.0
2024-01-24 13:45:00,38.83,38.85,38.82,38.84,156919.0,37.5618,37.5811,37.5521,37.5714,156919.0
2024-01-24 13:50:00,38.84,38.84,38.82,38.84,69679.0,37.5714,37.5714,37.5521,37.5714,69679.0
2024-01-24 13:55:00,38.84,38.85,38.83,38.84,91549.0,37.5714,37.5811,37.5618,37.5714,91549.0
2024-01-24 14:00:00,38.84,38.85,38.82,38.83,63513.0,37.5714,37.5811,37.5521,37.5618,63513.0
2024-01-24 14:05:00,38.83,38.85,38.83,38.84,27267.0,37.5618,37.5811,37.5618,37.5714,27267.0
2024-01-24 14:10:00,38.84,38.84,38.8,38.8,144380.0,37.5714,37.5714,37.5327,37.5327,144380.0
2024-01-24 14:15:00,38.8,38.82,38.8,38.8,71995.0,37.5327,37.5521,37.5327,37.5327,71995.0
2024-01-24 14:20:00,38.8,38.81,38.77,38.77,381734.0,37.5327,37.5424,37.5037,37.5037,381734.0
2024-01-24 14:25:00,38.77,38.81,38.77,38.79,313597.0,37.5037,37.5424,37.5037,37.5231,313597.0
2024-01-24 14:30:00,38.8,38.81,38.78,38.79,52631.0,37.5327,37.5424,37.5134,37.5231,52631.0
2024-01-24 14:35:00,38.79,38.81,38.78,38.8,63199.0,37.5231,37.5424,37.5134,37.5327,63199.0
2024-01-24 14:40:00,38.81,38.84,38.8,38.83,150733.0,37.5424,37.5714,37.5327,37.5618,150733.0
2024-01-24 14:45:00,38.84,38.85,38.83,38.85,48311.0,37.5714,37.5811,37.5618,37.5811,48311.0
2024-01-24 14:50:00,38.85,38.86,38.84,38.85,156414.0,37.5811,37.5908,37.5714,37.5811,156414.0
2024-01-24 14:55:00,38.85,38.85,38.82,38.84,177743.0,37.5811,37.5811,37.5521,37.5714,177743.0
2024-01-24 15:00:00,38.84,38.85,38.82,38.84,183377.0,37.5714,37.5811,37.5521,37.5714,183377.0
2024-01-24 15:05:00,38.85,38.87,38.85,38.86,846069.0,37.5811,37.6005,37.5811,37.5908,846069.0
2024-01-24 15:10:00,38.86,38.86,38.82,38.83,944333.0,37.5908,37.5908,37.5521,37.5618,944333.0
2024-01-24 15:15:00,38.82,38.83,38.8,38.8,184715.0,37.5521,37.5618,37.5327,37.5327,184715.0
2024-01-24 15:20:00,38.81,38.82,38.8,38.81,292240.0,37.5424,37.5521,37.5327,37.5424,292240.0
2024-01-24 15:25:00,38.82,38.82,38.79,38.79,248015.0,37.5521,37.5521,37.5231,37.5231,248015.0
2024-01-24 15:30:00,38.79,38.81,38.78,38.8,484602.0,37.5231,37.5424,37.5134,37.5327,484602.0
2024-01-24 15:35:00,38.8,38.82,38.8,38.82,210106.0,37.5327,37.5521,37.5327,37.5521,210106.0
2024-01-24 15:40:00,38.82,38.87,38.81,38.87,473788.0,37.5521,37.6005,37.5424,37.6005,473788.0
2024-01-24 15:45:00,38.87,38.87,38.85,38.86,915390.0,37.6005,37.6005,37.5811,37.5908,915390.0
2024-01-24 15:50:00,38.86,38.86,38.82,38.83,1146858.0,37.5908,37.5908,37.5521,37.5618,1146858.0
2024-01-24 15:55:00,38.83,38.86,38.81,38.81,3029666.0,37.5618,37.5908,37.5424,37.5424,3029666.0
2024-01-25 09:30:00,38.97,39.02,38.92,38.99,620078.0,37.6972,37.7456,37.6488,37.7165,620078.0
2024-01-25 09:35:00,38.99,38.99,38.93,38.98,522585.0,37.7165,37.7165,37.6585,37.7069,522585.0
2024-01-25 09:40:00,38.97,38.98,38.92,38.93,458761.0,37.6972,37.7069,37.6488,37.6585,458761.0
2024-01-25 09:45:00,38.93,38.95,38.9,38.92,511291.0,37.6585,37.6778,37.6295,37.6488,511291.0
2024-01-25 09:50:00,38.92,38.98,38.92,38.98,234522.0,37.6488,37.7069,37.6488,37.7069,234522.0
2024-01-25 09:55:00,38.97,38.99,38.94,38.97,320180.0,37.6972,37.7165,37.6682,37.6972,320180.0
2024-01-25 10:00:00,38.97,38.98,38.93,38.94,318200.0,37.6972,37.7069,37.6585,37.6682,318200.0
2024-01-25 10:05:00,38.94,38.94,38.88,38.92,244663.0,37.6682,37.6682,37.6101,37.6488,244663.0
2024-01-25 10:10:00,38.92,38.92,38.86,38.86,331628.0,37.6488,37.6488,37.5908,37.5908,331628.0
2024-01-25 10:15:00,38.87,38.89,38.85,38.86,268038.0,37.6005,37.6198,37.5811,37.5908,268038.0
2024-01-25 10:20:00,38.87,38.89,38.83,38.84,375702.0,37.6005,37.6198,37.5618,37.5714,375702.0
2024-01-25 10:25:00,38.84,38.85,38.82,38.83,325833.0,37.5714,37.5811,37.5521,37.5618,325833.0
2024-01-25 10:30:00,38.83,38.83,38.75,38.76,502641.0,37.5618,37.5618,37.4844,37.4941,502641.0
2024-01-25 10:35:00,38.76,38.79,38.73,38.76,338428.0,37.4941,37.5231,37.465,37.4941,338428.0
2024-01-25 10:40:00,38.76,38.79,38.74,38.79,236703.0,37.4941,37.5231,37.4747,37.5231,236703.0
2024-01-25 10:45:00,38.78,38.79,38.75,38.75,284054.0,37.5134,37.5231,37.4844,37.4844,284054.0
2024-01-25 10:50:00,38.75,38.77,38.74,38.76,526434.0,37.4844,37.5037,37.4747,37.4941,526434.0
2024-01-25 10:55:00,38.76,38.77,38.74,38.76,450443.0,37.4941,37.5037,37.4747,37.4941,450443.0
2024-01-25 11:00:00,38.76,38.76,38.73,38.75,229630.0,37.4941,37.4941,37.465,37.4844,229630.0
2024-01-25 11:05:00,38.75,38.8,38.74,38.78,456663.0,37.4844,37.5327,37.4747,37.5134,456663.0
2024-01-25 11:10:00,38.78,38.8,38.76,38.8,303962.0,37.5134,37.5327,37.4941,37.5327,303962.0
2024-01-25 11:15:00,38.8,38.83,38.79,38.82,174283.0,37.5327,37.5618,37.5231,37.5521,174283.0
2024-01-25 11:20:00,38.81,38.82,38.8,38.8,125365.0,37.5424,37.5521,37.5327,37.5327,125365.0
2024-01-25 11:25:00,38.8,38.84,38.79,38.83,146014.0,37.5327,37.5714,37.5231,37.5618,146014.0
2024-01-25 11:30:00,38.84,38.84,38.8,38.83,116822.0,37.5714,37.5714,37.5327,37.5618,116822.0
2024-01-25 11:35:00,38.83,38.84,38.82,38.83,145460.0,37.5618,37.5714,37.5521,37.5618,145460.0
2024-01-25 11:40:00,38.83,38.83,38.8,38.82,71670.0,37.5618,37.5618,37.5327,37.5521,71670.0
2024-01-25 11:45:00,38.81,38.84,38.8,38.84,142170.0,37.5424,37.5714,37.5327,37.5714,142170.0
2024-01-25 11:50:00,38.84,38.85,38.82,38.84,304196.0,37.5714,37.5811,37.5521,37.5714,304196.0
2024-01-25 11:55:00,38.84,38.85,38.82,38.83,369503.0,37.5714,37.5811,37.5521,37.5618,369503.0
2024-01-25 12:00:00,38.83,38.84,38.81,38.81,202374.0,37.5618,37.5714,37.5424,37.5424,202374.0
2024-01-25 12:05:00,38.81,38.81,38.78,38.79,482722.0,37.5424,37.5424,37.5134,37.5231,482722.0
2024-01-25 12:10:00,38.79,38.81,38.78,38.8,158026.0,37.5231,37.5424,37.5134,37.5327,158026.0
2024-01-25 12:15:00,38.8,38.86,38.8,38.86,396410.0,37.5327,37.5908,37.5327,37.5908,396410.0
2024-01-25 12:20:00,38.86,38.86,38.84,38.85,243168.0,37.5908,37.5908,37.5714,37.5811,243168.0
2024-01-25 12:25:00,38.84,38.86,38.84,38.85,118325.0,37.5714,37.5908,37.5714,37.5811,118325.0
2024-01-25 12:30:00,38.86,38.86,38.81,38.82,97226.0,37.5908,37.5908,37.5424,37.5521,97226.0
2024-01-25 12:35:00,38.82,38.82,38.8,38.81,83939.0,37.5521,37.5521,37.5327,37.5424,83939.0
2024-01-25 12:40:00,38.81,38.83,38.8,38.82,121398.0,37.5424,37.5618,37.5327,37.5521,121398.0
2024-01-25 12:45:00,38.81,38.82,38.79,38.8,249983.0,37.5424,37.5521,37.5231,37.5327,249983.0
2024-01-25 12:50:00,38.8,38.81,38.78,38.81,110946.0,37.5327,37.5424,37.5134,37.5424,110946.0
2024-01-25 12:55:00,38.8,38.82,38.8,38.81,96176.0,37.5327,37.5521,37.5327,37.5424,96176.0
2024-01-25 13:00:00,38.81,38.84,38.79,38.81,342806.0,37.5424,37.5714,37.5231,37.5424,342806.0
2024-01-25 13:05:00,38.82,38.88,38.82,38.86,144258.0,37.5521,37.6101,37.5521,37.5908,144258.0
2024-01-25 13:10:00,38.87,38.87,38.85,38.86,150160.0,37.6005,37.6005,37.5811,37.5908,150160.0
2024-01-25 13:15:00,38.86,38.86,38.8,38.81,110576.0,37.5908,37.5908,37.5327,37.5424,110576.0
2024-01-25 13:20:00,38.82,38.84,38.81,38.82,101563.0,37.5521,37.5714,37.5424,37.5521,101563.0
2024-01-25 13:25:00,38.82,38.84,38.81,38.83,136716.0,37.5521,37.5714,37.5424,37.5618,136716.0
2024-01-25 13:30:00,38.83,38.84,38.8,38.8,118002.0,37.5618,37.5714,37.5327,37.5327,118002.0
2024-01-25 13:35:00,38.81,38.83,38.8,38.83,169180.0,37.5424,37.5618,37.5327,37.5618,169180.0
2024-01-25 13:40:00,38.83,38.85,38.82,38.84,106692.0,37.5618,37.5811,37.5521,37.5714,106692.0
2024-01-25 13:45:00,38.84,38.84,38.82,38.84,69698.0,37.5714,37.5714,37.5521,37.5714,69698.0
2024-01-25 13:50:00,38.84,38.84,38.81,38.82,90711.0,37.5714,37.5714,37.5424,37.5521,90711.0
2024-01-25 13:55:00,38.82,38.82,38.77,38.78,127731.0,37.5521,37.5521,37.5037,37.5134,127731.0
2024-01-25 14:00:00,38.78,38.79,38.76,38.77,208170.0,37.5134,37.5231,37.4941,37.5037,208170.0
2024-01-25 14:05:00,38.77,38.78,38.76,38.77,86697.0,37.5037,37.5134,37.4941,37.5037,86697.0
2024-01-25 14:10:00,38.77,38.81,38.77,38.8,56602.0,37.5037,37.5424,37.5037,37.5327,56602.0
2024-01-25 14:15:00,38.8,38.81,38.78,38.8,194972.0,37.5327,37.5424,37.5134,37.5327,194972.0
2024-01-25 14:20:00,38.8,38.81,38.79,38.79,106260.0,37.5327,37.5424,37.5231,37.5231,106260.0
2024-01-25 14:25:00,38.79,38.82,38.79,38.82,179702.0,37.5231,37.5521,37.5231,37.5521,179702.0
2024-01-25 14:30:00,38.82,38.84,38.81,38.83,82688.0,37.5521,37.5714,37.5424,37.5618,82688.0
2024-01-25 14:35:00,38.83,38.85,38.81,38.83,121282.0,37.5618,37.5811,37.5424,37.5618,121282.0
2024-01-25 14:40:00,38.83,38.84,38.82,38.82,47246.0,37.5618,37.5714,37.5521,37.5521,47246.0
2024-01-25 14:45:00,38.83,38.85,38.82,38.85,365433.0,37.5618,37.5811,37.5521,37.5811,365433.0
2024-01-25 14:50:00,38.85,38.86,38.84,38.86,139545.0,37.5811,37.5908,37.5714,37.5908,139545.0
2024-01-25 14:55:00,38.86,38.87,38.84,38.85,188336.0,37.5908,37.6005,37.5714,37.5811,188336.0
2024-01-25 15:00:00,38.86,38.88,38.85,38.88,180300.0,37.5908,37.6101,37.5811,37.6101,180300.0
2024-01-25 15:05:00,38.88,38.89,38.86,38.88,168931.0,37.6101,37.6198,37.5908,37.6101,168931.0
2024-01-25 15:10:00,38.88,38.88,38.85,38.85,296916.0,37.6101,37.6101,37.5811,37.5811,296916.0
2024-01-25 15:15:00,38.86,38.86,38.84,38.86,171456.0,37.5908,37.5908,37.5714,37.5908,171456.0
2024-01-25 15:20:00,38.86,38.86,38.84,38.84,98458.0,37.5908,37.5908,37.5714,37.5714,98458.0
2024-01-25 15:25:00,38.84,38.84,38.83,38.84,71208.0,37.5714,37.5714,37.5618,37.5714,71208.0
2024-01-25 15:30:00,38.84,38.86,38.83,38.84,430330.0,37.5714,37.5908,37.5618,37.5714,430330.0
2024-01-25 15:35:00,38.85,38.86,38.83,38.84,181099.0,37.5811,37.5908,37.5618,37.5714,181099.0
2024-01-25 15:40:00,38.84,38.85,38.82,38.83,215778.0,37.5714,37.5811,37.5521,37.5618,215778.0
2024-01-25 15:45:00,38.83,38.85,38.82,38.84,434692.0,37.5618,37.5811,37.5521,37.5714,434692.0
2024-01-25 15:50:00,38.84,38.86,38.84,38.85,474326.0,37.5714,37.5908,37.5714,37.5811,474326.0
2024-01-25 15:55:00,38.84,38.86,38.84,38.86,953996.0,37.5714,37.5908,37.5714,37.5908,953996.0
2024-01-26 09:30:00,38.82,38.92,38.79,38.89,574157.0,37.5521,37.6488,37.5231,37.6198,574157.0
2024-01-26 09:35:00,38.9,38.97,38.88,38.97,321735.0,37.6295,37.6972,37.6101,37.6972,321735.0
2024-01-26 09:40:00,38.97,38.98,38.92,38.92,223005.0,37.6972,37.7069,37.6488,37.6488,223005.0
2024-01-26 09:45:00,38.91,38.93,38.89,38.89,352600.0,37.6392,37.6585,37.6198,37.6198,352600.0
2024-01-26 09:50:00,38.9,38.9,38.87,38.9,368837.0,37.6295,37.6295,37.6005,37.6295,368837.0
2024-01-26 09:55:00,38.89,38.9,38.88,38.9,496703.0,37.6198,37.6295,37.6101,37.6295,496703.0
2024-01-26 10:00:00,38.9,38.9,38.83,38.86,393316.0,37.6295,37.6295,37.5618,37.5908,393316.0
2024-01-26 10:05:00,38.86,38.88,38.82,38.86,218493.0,37.5908,37.6101,37.5521,37.5908,218493.0
2024-01-26 10:10:00,38.86,38.89,38.86,38.89,151068.0,37.5908,37.6198,37.5908,37.6198,151068.0
2024-01-26 10:15:00,38.88,38.88,38.84,38.87,151479.0,37.6101,37.6101,37.5714,37.6005,151479.0
2024-01-26 10:20:00,38.86,38.88,38.84,38.86,414863.0,37.5908,37.6101,37.5714,37.5908,414863.0
2024-01-26 10:25:00,38.86,38.9,38.86,38.88,110591.0,37.5908,37.6295,37.5908,37.6101,110591.0
2024-01-26 10:30:00,38.89,38.94,38.88,38.93,236928.0,37.6198,37.6682,37.6101,37.6585,236928.0
2024-01-26 10:35:00,38.93,38.96,38.92,38.94,380331.0,37.6585,37.6875,37.6488,37.6682,380331.0
2024-01-26 10:40:00,38.94,39.0,38.93,39.0,306592.0,37.6682,37.7262,37.6585,37.7262,306592.0
2024-01-26 10:45:00,39.0,39.0,38.97,38.98,281457.0,37.7262,37.7262,37.6972,37.7069,281457.0
2024-01-26 10:50:00,38.98,38.99,38.95,38.98,241431.0,37.7069,37.7165,37.6778,37.7069,241431.0
2024-01-26 10:55:00,38.98,38.99,38.95,38.97,251191.0,37.7069,37.7165,37.6778,37.6972,251191.0
2024-01-26 11:00:00,38.97,38.97,38.91,38.93,246838.0,37.6972,37.6972,37.6392,37.6585,246838.0
2024-01-26 11:05:00,38.92,38.94,38.91,38.94,100945.0,37.6488,37.6682,37.6392,37.6682,100945.0
2024-01-26 11:10:00,38.94,38.94,38.9,38.91,263556.0,37.6682,37.6682,37.6295,37.6392,263556.0
2024-01-26 11:15:00,38.91,38.92,38.9,38.9,229661.0,37.6392,37.6488,37.6295,37.6295,229661.0
2024-01-26 11:20:00,38.91,38.92,38.9,38.9,178988.0,37.6392,37.6488,37.6295,37.6295,178988.0
2024-01-26 11:25:00,38.91,38.95,38.91,38.94,277811.0,37.6392,37.6778,37.6392,37.6682,277811.0
2024-01-26 11:30:00,38.94,38.95,38.93,38.94,227521.0,37.6682,37.6778,37.6585,37.6682,227521.0
2024-01-26 11:35:00,38.94,38.94,38.9,38.91,349983.0,37.6682,37.6682,37.6295,37.6392,349983.0
2024-01-26 11:40:00,38.91,38.91,38.89,38.91,357041.0,37.6392,37.6392,37.6198,37.6392,357041.0
2024-01-26 11:45:00,38.91,38.92,38.9,38.92,159782.0,37.6392,37.6488,37.6295,37.6488,159782.0
2024-01-26 11:50:00,38.93,38.95,38.92,38.95,297800.0,37.6585,37.6778,37.6488,37.6778,297800.0
2024-01-26 11:55:00,38.95,38.97,38.94,38.96,118602.0,37.6778,37.6972,37.6682,37.6875,118602.0
2024-01-26 12:00:00,38.96,38.97,38.94,38.96,166035.0,37.6875,37.6972,37.6682,37.6875,166035.0
2024-01-26 12:05:00,38.95,38.96,38.93,38.93,117018.0,37.6778,37.6875,37.6585,37.6585,117018.0
2024-01-26 12:10:00,38.94,38.95,38.92,38.94,223501.0,37.6682,37.6778,37.6488,37.6682,223501.0
2024-01-26 12:15:00,38.94,38.95,38.93,38.94,161508.0,37.6682,37.6778,37.6585,37.6682,161508.0
2024-01-26 12:20:00,38.94,38.95,38.93,38.94,143659.0,37.6682,37.6778,37.6585,37.6682,143659.0
2024-01-26 12:25:00,38.94,38.94,38.91,38.91,152542.0,37.6682,37.6682,37.6392,37.6392,152542.0
2024-01-26 12:30:00,38.91,38.92,38.89,38.91,248509.0,37.6392,37.6488,37.6198,37.6392,248509.0
2024-01-26 12:35:00,38.91,38.91,38.86,38.87,343259.0,37.6392,37.6392,37.5908,37.6005,343259.0
2024-01-26 12:40:00,38.88,38.89,38.86,38.88,206585.0,37.6101,37.6198,37.5908,37.6101,206585.0
2024-01-26 12:45:00,38.88,38.89,38.85,38.86,225889.0,37.6101,37.6198,37.5811,37.5908,225889.0
2024-01-26 12:50:00,38.86,38.88,38.84,38.88,113298.0,37.5908,37.6101,37.5714,37.6101,113298.0
2024-01-26 12:55:00,38.88,38.88,38.86,38.87,144706.0,37.6101,37.6101,37.5908,37.6005,144706.0
2024-01-26 13:00:00,38.86,38.89,38.85,38.88,225053.0,37.5908,37.6198,37.5811,37.6101,225053.0
2024-01-26 13:05:00,38.88,38.89,38.86,38.89,168501.0,37.6101,37.6198,37.5908,37.6198,168501.0
2024-01-26 13:10:00,38.88,38.89,38.87,38.88,340945.0,37.6101,37.6198,37.6005,37.6101,340945.0
2024-01-26 13:15:00,38.88,38.88,38.85,38.86,232555.0,37.6101,37.6101,37.5811,37.5908,232555.0
2024-01-26 13:20:00,38.86,38.89,38.86,38.89,57841.0,37.5908,37.6198,37.5908,37.6198,57841.0
2024-01-26 13:25:00,38.88,38.9,38.87,38.88,177813.0,37.6101,37.6295,37.6005,37.6101,177813.0
2024-01-26 13:30:00,38.88,38.89,38.87,38.89,150024.0,37.6101,37.6198,37.6005,37.6198,150024.0
2024-01-26 13:35:00,38.89,38.9,38.88,38.89,138426.0,37.6198,37.6295,37.6101,37.6198,138426.0
2024-01-26 13:40:00,38.89,38.89,38.85,38.87,96102.0,37.6198,37.6198,37.5811,37.6005,96102.0
2024-01-26 13:45:00,38.87,38.87,38.84,38.85,89242.0,37.6005,37.6005,37.5714,37.5811,89242.0
2024-01-26 13:50:00,38.85,38.86,38.83,38.84,56612.0,37.5811,37.5908,37.5618,37.5714,56612.0
2024-01-26 13:55:00,38.84,38.85,38.83,38.85,89772.0,37.5714,37.5811,37.5618,37.5811,89772.0
2024-01-26 14:00:00,38.85,38.87,38.84,38.86,108544.0,37.5811,37.6005,37.5714,37.5908,108544.0
2024-01-26 14:05:00,38.86,38.87,38.85,38.86,128789.0,37.5908,37.6005,37.5811,37.5908,128789.0
2024-01-26 14:10:00,38.86,38.87,38.85,38.86,135071.0,37.5908,37.6005,37.5811,37.5908,135071.0
2024-01-26 14:15:00,38.87,38.88,38.86,38.86,98040.0,37.6005,37.6101,37.5908,37.5908,98040.0
2024-01-26 14:20:00,38.86,38.87,38.85,38.86,135857.0,37.5908,37.6005,37.5811,37.5908,135857.0
2024-01-26 14:25:00,38.85,38.86,38.84,38.85,159560.0,37.5811,37.5908,37.5714,37.5811,159560.0
2024-01-26 14:30:00,38.85,38.86,38.84,38.85,113671.0,37.5811,37.5908,37.5714,37.5811,113671.0
2024-01-26 14:35:00,38.85,38.87,38.84,38.87,203026.0,37.5811,37.6005,37.5714,37.6005,203026.0
2024-01-26 14:40:00,38.87,38.89,38.87,38.89,108860.0,37.6005,37.6198,37.6005,37.6198,108860.0
2024-01-26 14:45:00,38.89,38.91,38.88,38.91,117105.0,37.6198,37.6392,37.6101,37.6392,117105.0
2024-01-26 14:50:00,38.91,38.93,38.9,38.91,242193.0,37.6392,37.6585,37.6295,37.6392,242193.0
2024-01-26 14:55:00,38.91,38.92,38.89,38.91,103735.0,37.6392,37.6488,37.6198,37.6392,103735.0
2024-01-26 15:00:00,38.91,38.91,38.9,38.91,34853.0,37.6392,37.6392,37.6295,37.6392,34853.0
2024-01-26 15:05:00,38.9,38.91,38.88,38.91,270216.0,37.6295,37.6392,37.6101,37.6392,270216.0
2024-01-26 15:10:00,38.9,38.91,38.89,38.91,178370.0,37.6295,37.6392,37.6198,37.6392,178370.0
2024-01-26 15:15:00,38.91,38.91,38.89,38.9,85734.0,37.6392,37.6392,37.6198,37.6295,85734.0
2024-01-26 15:20:00,38.9,38.9,38.88,38.9,269834.0,37.6295,37.6295,37.6101,37.6295,269834.0
2024-01-26 15:25:00,38.9,38.91,38.88,38.89,490580.0,37.6295,37.6392,37.6101,37.6198,490580.0
2024-01-26 15:30:00,38.89,38.9,38.88,38.89,197268.0,37.6198,37.6295,37.6101,37.6198,197268.0
2024-01-26 15:35:00,38.89,38.89,38.88,38.89,109911.0,37.6198,37.6198,37.6101,37.6198,109911.0
2024-01-26 15:40:00,38.88,38.89,38.87,38.89,253159.0,37.6101,37.6198,37.6005,37.6198,253159.0
2024-01-26 15:45:00,38.89,38.9,38.87,38.9,397672.0,37.6198,37.6295,37.6005,37.6295,397672.0
2024-01-26 15:50:00,38.9,38.9,38.88,38.9,299672.0,37.6295,37.6295,37.6101,37.6295,299672.0
2024-01-26 15:55:00,38.9,38.91,38.88,38.89,895719.0,37.6295,37.6392,37.6101,37.6198,895719.0
2024-01-29 09:30:00,39.0,39.01,38.87,38.88,798587.0,37.7262,37.7359,37.6005,37.6101,798587.0
2024-01-29 09:35:00,38.87,38.92,38.84,38.86,506299.0,37.6005,37.6488,37.5714,37.5908,506299.0
2024-01-29 09:40:00,38.86,38.88,38.84,38.86,271664.0,37.5908,37.6101,37.5714,37.5908,271664.0
2024-01-29 09:45:00,38.86,38.86,38.82,38.84,285713.0,37.5908,37.5908,37.5521,37.5714,285713.0
2024-01-29 09:50:00,38.84,38.86,38.83,38.86,307407.0,37.5714,37.5908,37.5618,37.5908,307407.0
2024-01-29 09:55:00,38.86,38.88,38.84,38.88,186101.0,37.5908,37.6101,37.5714,37.6101,186101.0
2024-01-29 10:00:00,38.87,38.87,38.79,38.8,432176.0,37.6005,37.6005,37.5231,37.5327,432176.0
2024-01-29 10:05:00,38.8,38.82,38.78,38.82,369158.0,37.5327,37.5521,37.5134,37.5521,369158.0
2024-01-29 10:10:00,38.82,38.87,38.82,38.85,644179.0,37.5521,37.6005,37.5521,37.5811,644179.0
2024-01-29 10:15:00,38.85,38.86,38.82,38.83,187678.0,37.5811,37.5908,37.5521,37.5618,187678.0
2024-01-29 10:20:00,38.83,38.83,38.77,38.77,625639.0,37.5618,37.5618,37.5037,37.5037,625639.0
2024-01-29 10:25:00,38.77,38.8,38.77,38.78,153756.0,37.5037,37.5327,37.5037,37.5134,153756.0
2024-01-29 10:30:00,38.79,38.81,38.78,38.8,415797.0,37.5231,37.5424,37.5134,37.5327,415797.0
2024-01-29 10:35:00,38.8,38.81,38.77,38.8,218637.0,37.5327,37.5424,37.5037,37.5327,218637.0
2024-01-29 10:40:00,38.8,38.81,38.78,38.79,159995.0,37.5327,37.5424,37.5134,37.5231,159995.0
2024-01-29 10:45:00,38.8,38.8,38.76,38.76,177853.0,37.5327,37.5327,37.4941,37.4941,177853.0
2024-01-29 10:50:00,38.77,38.78,38.75,38.77,336949.0,37.5037,37.5134,37.4844,37.5037,336949.0
2024-01-29 10:55:00,38.77,38.78,38.73,38.74,253140.0,37.5037,37.5134,37.465,37.4747,253140.0
2024-01-29 11:00:00,38.75,38.78,38.73,38.77,341715.0,37.4844,37.5134,37.465,37.5037,341715.0
2024-01-29 11:05:00,38.77,38.79,38.76,38.77,215155.0,37.5037,37.5231,37.4941,37.5037,215155.0
2024-01-29 11:10:00,38.77,38.78,38.76,38.78,128972.0,37.5037,37.5134,37.4941,37.5134,128972.0
2024-01-29 11:15:00,38.77,38.78,38.75,38.76,146343.0,37.5037,37.5134,37.4844,37.4941,146343.0
2024-01-29 11:20:00,38.76,38.76,38.73,38.73,179553.0,37.4941,37.4941,37.465,37.465,179553.0
2024-01-29 11:25:00,38.73,38.76,38.72,38.75,554392.0,37.465,37.4941,37.4554,37.4844,554392.0
2024-01-29 11:30:00,38.75,38.78,38.74,38.77,119355.0,37.4844,37.5134,37.4747,37.5037,119355.0
2024-01-29 11:35:00,38.77,38.78,38.74,38.76,201176.0,37.5037,37.5134,37.4747,37.4941,201176.0
2024-01-29 11:40:00,38.75,38.78,38.75,38.77,147053.0,37.4844,37.5134,37.4844,37.5037,147053.0
2024-01-29 11:45:00,38.77,38.78,38.76,38.77,161642.0,37.5037,37.5134,37.4941,37.5037,161642.0
2024-01-29 11:50:00,38.78,38.78,38.76,38.77,127400.0,37.5134,37.5134,37.4941,37.5037,127400.0
2024-01-29 11:55:00,38.78,38.79,38.77,38.79,163726.0,37.5134,37.5231,37.5037,37.5231,163726.0
2024-01-29 12:00:00,38.79,38.8,38.78,38.79,147676.0,37.5231,37.5327,37.5134,37.5231,147676.0
2024-01-29 12:05:00,38.79,38.81,38.78,38.8,103515.0,37.5231,37.5424,37.5134,37.5327,103515.0
2024-01-29 12:10:00,38.8,38.82,38.79,38.8,89180.0,37.5327,37.5521,37.5231,37.5327,89180.0
2024-01-29 12:15:00,38.8,38.82,38.8,38.81,152390.0,37.5327,37.5521,37.5327,37.5424,152390.0
2024-01-29 12:20:00,38.8,38.83,38.8,38.82,86758.0,37.5327,37.5618,37.5327,37.5521,86758.0
2024-01-29 12:25:00,38.82,38.82,38.78,38.79,135020.0,37.5521,37.5521,37.5134,37.5231,135020.0
2024-01-29 12:30:00,38.79,38.8,38.78,38.79,83073.0,37.5231,37.5327,37.5134,37.5231,83073.0
2024-01-29 12:35:00,38.79,38.8,38.78,38.79,73958.0,37.5231,37.5327,37.5134,37.5231,73958.0
2024-01-29 12:40:00,38.79,38.79,38.77,38.77,602569.0,37.5231,37.5231,37.5037,37.5037,602569.0
2024-01-29 12:45:00,38.77,38.78,38.75,38.76,344591.0,37.5037,37.5134,37.4844,37.4941,344591.0
2024-01-29 12:50:00,38.76,38.77,38.75,38.76,71581.0,37.4941,37.5037,37.4844,37.4941,71581.0
2024-01-29 12:55:00,38.76,38.78,38.75,38.77,83997.0,37.4941,37.5134,37.4844,37.5037,83997.0
2024-01-29 13:00:00,38.77,38.77,38.74,38.74,300127.0,37.5037,37.5037,37.4747,37.4747,300127.0
2024-01-29 13:05:00,38.75,38.75,38.72,38.73,89298.0,37.4844,37.4844,37.4554,37.465,89298.0
2024-01-29 13:10:00,38.73,38.73,38.7,38.71,115032.0,37.465,37.465,37.436,37.4457,115032.0
2024-01-29 13:15:00,38.7,38.74,38.7,38.72,70493.0,37.436,37.4747,37.436,37.4554,70493.0
2024-01-29 13:20:00,38.73,38.73,38.71,38.72,46287.0,37.465,37.465,37.4457,37.4554,46287.0
2024-01-29 13:25:00,38.72,38.74,38.72,38.73,30302.0,37.4554,37.4747,37.4554,37.465,30302.0
2024-01-29 13:30:00,38.74,38.75,38.73,38.74,152305.0,37.4747,37.4844,37.465,37.4747,152305.0
2024-01-29 13:35:00,38.75,38.75,38.73,38.73,130085.0,37.4844,37.4844,37.465,37.465,130085.0
2024-01-29 13:40:00,38.73,38.76,38.73,38.75,120871.0,37.465,37.4941,37.465,37.4844,120871.0
2024-01-29 13:45:00,38.75,38.76,38.74,38.75,64971.0,37.4844,37.4941,37.4747,37.4844,64971.0
2024-01-29 13:50:00,38.75,38.76,38.74,38.74,67354.0,37.4844,37.4941,37.4747,37.4747,67354.0
2024-01-29 13:55:00,38.75,38.75,38.74,38.75,70922.0,37.4844,37.4844,37.4747,37.4844,70922.0
2024-01-29 14:00:00,38.75,38.76,38.74,38.76,68193.0,37.4844,37.4941,37.4747,37.4941,68193.0
2024-01-29 14:05:00,38.76,38.78,38.75,38.77,106737.0,37.4941,37.5134,37.4844,37.5037,106737.0
2024-01-29 14:10:00,38.77,38.81,38.77,38.81,124058.0,37.5037,37.5424,37.5037,37.5424,124058.0
2024-01-29 14:15:00,38.81,38.82,38.79,38.8,193641.0,37.5424,37.5521,37.5231,37.5327,193641.0
2024-01-29 14:20:00,38.8,38.8,38.79,38.8,28367.0,37.5327,37.5327,37.5231,37.5327,28367.0
2024-01-29 14:25:00,38.8,38.81,38.79,38.8,214089.0,37.5327,37.5424,37.5231,37.5327,214089.0
2024-01-29 14:30:00,38.8,38.82,38.79,38.82,52224.0,37.5327,37.5521,37.5231,37.5521,52224.0
2024-01-29 14:35:00,38.82,38.82,38.81,38.82,38128.0,37.5521,37.5521,37.5424,37.5521,38128.0
2024-01-29 14:40:00,38.82,38.83,38.81,38.82,211626.0,37.5521,37.5618,37.5424,37.5521,211626.0
2024-01-29 14:45:00,38.82,38.82,38.8,38.8,145073.0,37.5521,37.5521,37.5327,37.5327,145073.0
2024-01-29 14:50:00,38.8,38.82,38.8,38.82,106413.0,37.5327,37.5521,37.5327,37.5521,106413.0
2024-01-29 14:55:00,38.82,38.83,38.81,38.82,96864.0,37.5521,37.5618,37.5424,37.5521,96864.0
2024-01-29 15:00:00,38.82,38.9,38.81,38.89,291397.0,37.5521,37.6295,37.5424,37.6198,291397.0
2024-01-29 15:05:00,38.89,38.9,38.88,38.88,218340.0,37.6198,37.6295,37.6101,37.6101,218340.0
2024-01-29 15:10:00,38.89,38.9,38.87,38.88,227721.0,37.6198,37.6295,37.6005,37.6101,227721.0
2024-01-29 15:15:00,38.88,38.93,38.88,38.92,243974.0,37.6101,37.6585,37.6101,37.6488,243974.0
2024-01-29 15:20:00,38.93,38.95,38.92,38.94,195671.0,37.6585,37.6778,37.6488,37.6682,195671.0
2024-01-29 15:25:00,38.95,38.96,38.93,38.94,511475.0,37.6778,37.6875,37.6585,37.6682,511475.0
2024-01-29 15:30:00,38.95,38.96,38.94,38.96,218281.0,37.6778,37.6875,37.6682,37.6875,218281.0
2024-01-29 15:35:00,38.96,38.96,38.93,38.94,362957.0,37.6875,37.6875,37.6585,37.6682,362957.0
2024-01-29 15:40:00,38.94,38.95,38.93,38.94,233423.0,37.6682,37.6778,37.6585,37.6682,233423.0
2024-01-29 15:45:00,38.94,38.94,38.92,38.93,269146.0,37.6682,37.6682,37.6488,37.6585,269146.0
2024-01-29 15:50:00,38.93,38.94,38.91,38.91,559191.0,37.6585,37.6682,37.6392,37.6392,559191.0
2024-01-29 15:55:00,38.92,38.93,38.91,38.93,1222173.0,37.6488,37.6585,37.6392,37.6585,1222173.0
2024-01-30 09:30:00,38.49,38.57,38.48,38.55,483810.0,37.2329,37.3103,37.2232,37.2909,483810.0
2024-01-30 09:35:00,38.55,38.57,38.49,38.5,799629.0,37.2909,37.3103,37.2329,37.2425,799629.0
2024-01-30 09:40:00,38.5,38.54,38.48,38.52,531849.0,37.2425,37.2812,37.2232,37.2619,531849.0
2024-01-30 09:45:00,38.52,38.54,38.5,38.53,289301.0,37.2619,37.2812,37.2425,37.2716,289301.0
2024-01-30 09:50:00,38.54,38.56,38.52,38.55,136668.0,37.2812,37.3006,37.2619,37.2909,136668.0
2024-01-30 09:55:00,38.55,38.57,38.52,38.57,145888.0,37.2909,37.3103,37.2619,37.3103,145888.0
2024-01-30 10:00:00,38.57,38.59,38.47,38.49,1178009.0,37.3103,37.3296,37.2135,37.2329,1178009.0
2024-01-30 10:05:00,38.49,38.49,38.45,38.48,310262.0,37.2329,37.2329,37.1942,37.2232,310262.0
2024-01-30 10:10:00,38.48,38.5,38.44,38.44,256282.0,37.2232,37.2425,37.1845,37.1845,256282.0
2024-01-30 10:15:00,38.44,38.45,38.41,38.44,225498.0,37.1845,37.1942,37.1555,37.1845,225498.0
2024-01-30 10:20:00,38.44,38.46,38.41,38.45,259949.0,37.1845,37.2039,37.1555,37.1942,259949.0
2024-01-30 10:25:00,38.45,38.46,38.41,38.45,383380.0,37.1942,37.2039,37.1555,37.1942,383380.0
2024-01-30 10:30:00,38.45,38.47,38.43,38.47,90557.0,37.1942,37.2135,37.1748,37.2135,90557.0
2024-01-30 10:35:00,38.47,38.48,38.45,38.47,131220.0,37.2135,37.2232,37.1942,37.2135,131220.0
2024-01-30 10:40:00,38.47,38.48,38.44,38.47,327563.0,37.2135,37.2232,37.1845,37.2135,327563.0
2024-01-30 10:45:00,38.47,38.48,38.45,38.47,119560.0,37.2135,37.2232,37.1942,37.2135,119560.0
2024-01-30 10:50:00,38.47,38.47,38.44,38.46,307175.0,37.2135,37.2135,37.1845,37.2039,307175.0
2024-01-30 10:55:00,38.46,38.49,38.45,38.48,174127.0,37.2039,37.2329,37.1942,37.2232,174127.0
2024-01-30 11:00:00,38.48,38.5,38.47,38.48,179158.0,37.2232,37.2425,37.2135,37.2232,179158.0
2024-01-30 11:05:00,38.48,38.49,38.45,38.46,423285.0,37.2232,37.2329,37.1942,37.2039,423285.0
2024-01-30 11:10:00,38.47,38.49,38.46,38.48,158682.0,37.2135,37.2329,37.2039,37.2232,158682.0
2024-01-30 11:15:00,38.48,38.5,38.48,38.49,159206.0,37.2232,37.2425,37.2232,37.2329,159206.0
2024-01-30 11:20:00,38.49,38.5,38.47,38.48,154729.0,37.2329,37.2425,37.2135,37.2232,154729.0
2024-01-30 11:25:00,38.48,38.51,38.48,38.5,465096.0,37.2232,37.2522,37.2232,37.2425,465096.0
2024-01-30 11:30:00,38.5,38.52,38.5,38.52,61042.0,37.2425,37.2619,37.2425,37.2619,61042.0
2024-01-30 11:35:00,38.52,38.52,38.5,38.52,141897.0,37.2619,37.2619,37.2425,37.2619,141897.0
2024-01-30 11:40:00,38.52,38.55,38.51,38.54,100196.0,37.2619,37.2909,37.2522,37.2812,100196.0
2024-01-30 11:45:00,38.55,38.55,38.54,38.55,177044.0,37.2909,37.2909,37.2812,37.2909,177044.0
2024-01-30 11:50:00,38.55,38.56,38.54,38.55,122657.0,37.2909,37.3006,37.2812,37.2909,122657.0
2024-01-30 11:55:00,38.55,38.58,38.55,38.58,104238.0,37.2909,37.3199,37.2909,37.3199,104238.0
2024-01-30 12:00:00,38.58,38.59,38.57,38.58,220407.0,37.3199,37.3296,37.3103,37.3199,220407.0
2024-01-30 12:05:00,38.58,38.58,38.56,38.58,153977.0,37.3199,37.3199,37.3006,37.3199,153977.0
2024-01-30 12:10:00,38.57,38.58,38.56,38.57,106906.0,37.3103,37.3199,37.3006,37.3103,106906.0
2024-01-30 12:15:00,38.58,38.58,38.54,38.54,356162.0,37.3199,37.3199,37.2812,37.2812,356162.0
2024-01-30 12:20:00,38.54,38.56,38.54,38.54,206537.0,37.2812,37.3006,37.2812,37.2812,206537.0
2024-01-30 12:25:00,38.54,38.55,38.52,38.52,139037.0,37.2812,37.2909,37.2619,37.2619,139037.0
2024-01-30 12:30:00,38.52,38.53,38.5,38.51,391823.0,37.2619,37.2716,37.2425,37.2522,391823.0
2024-01-30 12:35:00,38.5,38.53,38.5,38.52,171326.0,37.2425,37.2716,37.2425,37.2619,171326.0
2024-01-30 12:40:00,38.52,38.54,38.52,38.52,85726.0,37.2619,37.2812,37.2619,37.2619,85726.0
2024-01-30 12:45:00,38.52,38.53,38.5,38.51,87081.0,37.2619,37.2716,37.2425,37.2522,87081.0
2024-01-30 12:50:00,38.51,38.52,38.49,38.52,71208.0,37.2522,37.2619,37.2329,37.2619,71208.0
2024-01-30 12:55:00,38.51,38.52,38.49,38.49,182439.0,37.2522,37.2619,37.2329,37.2329,182439.0
2024-01-30 13:00:00,38.49,38.5,38.48,38.48,78811.0,37.2329,37.2425,37.2232,37.2232,78811.0
2024-01-30 13:05:00,38.48,38.5,38.48,38.5,124656.0,37.2232,37.2425,37.2232,37.2425,124656.0
2024-01-30 13:10:00,38.5,38.51,38.49,38.51,110936.0,37.2425,37.2522,37.2329,37.2522,110936.0
2024-01-30 13:15:00,38.51,38.53,38.51,38.52,132436.0,37.2522,37.2716,37.2522,37.2619,132436.0
2024-01-30 13:20:00,38.52,38.52,38.5,38.51,22531.0,37.2619,37.2619,37.2425,37.2522,22531.0
2024-01-30 13:25:00,38.51,38.52,38.5,38.52,64191.0,37.2522,37.2619,37.2425,37.2619,64191.0
2024-01-30 13:30:00,38.52,38.53,38.51,38.52,98504.0,37.2619,37.2716,37.2522,37.2619,98504.0
2024-01-30 13:35:00,38.52,38.53,38.51,38.51,40523.0,37.2619,37.2716,37.2522,37.2522,40523.0
2024-01-30 13:40:00,38.52,38.53,38.5,38.51,173263.0,37.2619,37.2716,37.2425,37.2522,173263.0
2024-01-30 13:45:00,38.51,38.52,38.5,38.52,35247.0,37.2522,37.2619,37.2425,37.2619,35247.0
2024-01-30 13:50:00,38.52,38.52,38.51,38.52,18448.0,37.2619,37.2619,37.2522,37.2619,18448.0
2024-01-30 13:55:00,38.52,38.52,38.51,38.52,40227.0,37.2619,37.2619,37.2522,37.2619,40227.0
2024-01-30 14:00:00,38.52,38.53,38.51,38.52,139745.0,37.2619,37.2716,37.2522,37.2619,139745.0
2024-01-30 14:05:00,38.51,38.52,38.5,38.52,68039.0,37.2522,37.2619,37.2425,37.2619,68039.0
2024-01-30 14:10:00,38.51,38.53,38.5,38.53,94718.0,37.2522,37.2716,37.2425,37.2716,94718.0
2024-01-30 14:15:00,38.52,38.53,38.51,38.52,54780.0,37.2619,37.2716,37.2522,37.2619,54780.0
2024-01-30 14:20:00,38.52,38.53,38.51,38.53,76218.0,37.2619,37.2716,37.2522,37.2716,76218.0
2024-01-30 14:25:00,38.52,38.54,38.52,38.54,452346.0,37.2619,37.2812,37.2619,37.2812,452346.0
2024-01-30 14:30:00,38.54,38.55,38.53,38.55,106430.0,37.2812,37.2909,37.2716,37.2909,106430.0
2024-01-30 14:35:00,38.55,38.56,38.54,38.55,216682.0,37.2909,37.3006,37.2812,37.2909,216682.0
2024-01-30 14:40:00,38.55,38.56,38.55,38.55,62490.0,37.2909,37.3006,37.2909,37.2909,62490.0
2024-01-30 14:45:00,38.55,38.56,38.55,38.55,24347.0,37.2909,37.3006,37.2909,37.2909,24347.0
2024-01-30 14:50:00,38.55,38.56,38.55,38.55,53480.0,37.2909,37.3006,37.2909,37.2909,53480.0
2024-01-30 14:55:00,38.55,38.56,38.55,38.56,49448.0,37.2909,37.3006,37.2909,37.3006,49448.0
2024-01-30 15:00:00,38.56,38.57,38.55,38.55,312432.0,37.3006,37.3103,37.2909,37.2909,312432.0
2024-01-30 15:05:00,38.55,38.56,38.55,38.55,44810.0,37.2909,37.3006,37.2909,37.2909,44810.0
2024-01-30 15:10:00,38.55,38.56,38.55,38.55,129380.0,37.2909,37.3006,37.2909,37.2909,129380.0
2024-01-30 15:15:00,38.55,38.57,38.55,38.57,221857.0,37.2909,37.3103,37.2909,37.3103,221857.0
2024-01-30 15:20:00,38.57,38.57,38.56,38.57,154863.0,37.3103,37.3103,37.3006,37.3103,154863.0
2024-01-30 15:25:00,38.57,38.58,38.56,38.58,141864.0,37.3103,37.3199,37.3006,37.3199,141864.0
2024-01-30 15:30:00,38.58,38.58,38.55,38.55,201825.0,37.3199,37.3199,37.2909,37.2909,201825.0
2024-01-30 15:35:00,38.55,38.56,38.55,38.55,43363.0,37.2909,37.3006,37.2909,37.2909,43363.0
2024-01-30 15:40:00,38.55,38.57,38.55,38.56,200274.0,37.2909,37.3103,37.2909,37.3006,200274.0
2024-01-30 15:45:00,38.56,38.58,38.56,38.58,438361.0,37.3006,37.3199,37.3006,37.3199,438361.0
2024-01-30 15:50:00,38.58,38.59,38.57,38.59,322199.0,37.3199,37.3296,37.3103,37.3296,322199.0
2024-01-30 15:55:00,38.59,38.61,38.58,38.61,1400036.0,37.3296,37.349,37.3199,37.349,1400036.0
2024-01-31 09:30:00,38.46,38.56,38.45,38.55,492652.0,37.2039,37.3006,37.1942,37.2909,492652.0
2024-01-31 09:35:00,38.55,38.56,38.52,38.55,230741.0,37.2909,37.3006,37.2619,37.2909,230741.0
2024-01-31 09:40:00,38.56,38.58,38.54,38.55,273457.0,37.3006,37.3199,37.2812,37.2909,273457.0
2024-01-31 09:45:00,38.55,38.59,38.55,38.58,683681.0,37.2909,37.3296,37.2909,37.3199,683681.0
2024-01-31 09:50:00,38.58,38.6,38.55,38.59,212685.0,37.3199,37.3393,37.2909,37.3296,212685.0
2024-01-31 09:55:00,38.6,38.63,38.56,38.58,358609.0,37.3393,37.3683,37.3006,37.3199,358609.0
2024-01-31 10:00:00,38.57,38.61,38.56,38.56,206090.0,37.3103,37.349,37.3006,37.3006,206090.0
2024-01-31 10:05:00,38.57,38.6,38.55,38.58,225982.0,37.3103,37.3393,37.2909,37.3199,225982.0
2024-01-31 10:10:00,38.59,38.6,38.56,38.57,235804.0,37.3296,37.3393,37.3006,37.3103,235804.0
2024-01-31 10:15:00,38.57,38.62,38.57,38.62,371923.0,37.3103,37.3586,37.3103,37.3586,371923.0
2024-01-31 10:20:00,38.62,38.64,38.61,38.62,217288.0,37.3586,37.378,37.349,37.3586,217288.0
2024-01-31 10:25:00,38.62,38.66,38.61,38.63,414236.0,37.3586,37.3973,37.349,37.3683,414236.0
2024-01-31 10:30:00,38.62,38.63,38.58,38.58,220932.0,37.3586,37.3683,37.3199,37.3199,220932.0
2024-01-31 10:35:00,38.59,38.61,38.57,38.6,225294.0,37.3296,37.349,37.3103,37.3393,225294.0
2024-01-31 10:40:00,38.6,38.63,38.57,38.57,237592.0,37.3393,37.3683,37.3103,37.3103,237592.0
2024-01-31 10:45:00,38.57,38.64,38.57,38.64,152842.0,37.3103,37.378,37.3103,37.378,152842.0
2024-01-31 10:50:00,38.64,38.64,38.61,38.64,154372.0,37.378,37.378,37.349,37.378,154372.0
2024-01-31 10:55:00,38.64,38.69,38.63,38.68,643945.0,37.378,37.4263,37.3683,37.4167,643945.0
2024-01-31 11:00:00,38.68,38.69,38.66,38.69,584823.0,37.4167,37.4263,37.3973,37.4263,584823.0
2024-01-31 11:05:00,38.68,38.7,38.67,38.7,260428.0,37.4167,37.436,37.407,37.436,260428.0
2024-01-31 11:10:00,38.7,38.7,38.66,38.68,319485.0,37.436,37.436,37.3973,37.4167,319485.0
2024-01-31 11:15:00,38.68,38.69,38.67,38.67,437795.0,37.4167,37.4263,37.407,37.407,437795.0
2024-01-31 11:20:00,38.68,38.68,38.65,38.65,173379.0,37.4167,37.4167,37.3876,37.3876,173379.0
2024-01-31 11:25:00,38.65,38.65,38.58,38.59,802785.0,37.3876,37.3876,37.3199,37.3296,802785.0
2024-01-31 11:30:00,38.59,38.61,38.58,38.58,339113.0,37.3296,37.349,37.3199,37.3199,339113.0
2024-01-31 11:35:00,38.58,38.59,38.56,38.56,638271.0,37.3199,37.3296,37.3006,37.3006,638271.0
2024-01-31 11:40:00,38.56,38.58,38.55,38.58,459309.0,37.3006,37.3199,37.2909,37.3199,459309.0
2024-01-31 11:45:00,38.57,38.64,38.57,38.61,304588.0,37.3103,37.378,37.3103,37.349,304588.0
2024-01-31 11:50:00,38.62,38.64,38.6,38.61,453547.0,37.3586,37.378,37.3393,37.349,453547.0
2024-01-31 11:55:00,38.61,38.63,38.6,38.62,237890.0,37.349,37.3683,37.3393,37.3586,237890.0
2024-01-31 12:00:00,38.62,38.63,38.6,38.63,78021.0,37.3586,37.3683,37.3393,37.3683,78021.0
2024-01-31 12:05:00,38.63,38.64,38.61,38.61,142431.0,37.3683,37.378,37.349,37.349,142431.0
2024-01-31 12:10:00,38.62,38.62,38.58,38.59,101048.0,37.3586,37.3586,37.3199,37.3296,101048.0
2024-01-31 12:15:00,38.59,38.59,38.56,38.58,75632.0,37.3296,37.3296,37.3006,37.3199,75632.0
2024-01-31 12:20:00,38.57,38.6,38.57,38.59,45996.0,37.3103,37.3393,37.3103,37.3296,45996.0
2024-01-31 12:25:00,38.6,38.61,38.59,38.6,58430.0,37.3393,37.349,37.3296,37.3393,58430.0
2024-01-31 12:30:00,38.59,38.61,38.59,38.59,181170.0,37.3296,37.349,37.3296,37.3296,181170.0
2024-01-31 12:35:00,38.59,38.59,38.55,38.58,372374.0,37.3296,37.3296,37.2909,37.3199,372374.0
2024-01-31 12:40:00,38.57,38.6,38.56,38.59,114534.0,37.3103,37.3393,37.3006,37.3296,114534.0
2024-01-31 12:45:00,38.6,38.6,38.57,38.58,165314.0,37.3393,37.3393,37.3103,37.3199,165314.0
2024-01-31 12:50:00,38.58,38.6,38.58,38.59,137779.0,37.3199,37.3393,37.3199,37.3296,137779.0
2024-01-31 12:55:00,38.59,38.61,38.59,38.6,102524.0,37.3296,37.349,37.3296,37.3393,102524.0
2024-01-31 13:00:00,38.6,38.6,38.57,38.59,219677.0,37.3393,37.3393,37.3103,37.3296,219677.0
2024-01-31 13:05:00,38.59,38.61,38.58,38.6,168011.0,37.3296,37.349,37.3199,37.3393,168011.0
2024-01-31 13:10:00,38.59,38.6,38.56,38.57,221114.0,37.3296,37.3393,37.3006,37.3103,221114.0
2024-01-31 13:15:00,38.57,38.58,38.55,38.56,348040.0,37.3103,37.3199,37.2909,37.3006,348040.0
2024-01-31 13:20:00,38.55,38.56,38.52,38.52,106972.0,37.2909,37.3006,37.2619,37.2619,106972.0
2024-01-31 13:25:00,38.53,38.54,38.52,38.54,188699.0,37.2716,37.2812,37.2619,37.2812,188699.0
2024-01-31 13:30:00,38.53,38.55,38.52,38.53,123912.0,37.2716,37.2909,37.2619,37.2716,123912.0
2024-01-31 13:35:00,38.54,38.54,38.52,38.52,288441.0,37.2812,37.2812,37.2619,37.2619,288441.0
2024-01-31 13:40:00,38.52,38.55,38.52,38.55,208936.0,37.2619,37.2909,37.2619,37.2909,208936.0
2024-01-31 13:45:00,38.55,38.57,38.54,38.57,644801.0,37.2909,37.3103,37.2812,37.3103,644801.0
2024-01-31 13:50:00,38.57,38.58,38.56,38.57,114288.0,37.3103,37.3199,37.3006,37.3103,114288.0
2024-01-31 13:55:00,38.57,38.58,38.55,38.58,207143.0,37.3103,37.3199,37.2909,37.3199,207143.0
2024-01-31 14:00:00,38.58,38.61,38.46,38.52,1440748.0,37.3199,37.349,37.2039,37.2619,1440748.0
2024-01-31 14:05:00,38.52,38.55,38.46,38.47,587010.0,37.2619,37.2909,37.2039,37.2135,587010.0
2024-01-31 14:10:00,38.48,38.53,38.46,38.49,362366.0,37.2232,37.2716,37.2039,37.2329,362366.0
2024-01-31 14:15:00,38.49,38.51,38.44,38.45,184177.0,37.2329,37.2522,37.1845,37.1942,184177.0
2024-01-31 14:20:00,38.45,38.48,38.41,38.44,265290.0,37.1942,37.2232,37.1555,37.1845,265290.0
2024-01-31 14:25:00,38.43,38.47,38.43,38.46,95150.0,37.1748,37.2135,37.1748,37.2039,95150.0
2024-01-31 14:30:00,38.45,38.52,38.42,38.5,476937.0,37.1942,37.2619,37.1652,37.2425,476937.0
2024-01-31 14:35:00,38.5,38.63,38.45,38.61,673196.0,37.2425,37.3683,37.1942,37.349,673196.0
2024-01-31 14:40:00,38.62,38.72,38.6,38.68,328528.0,37.3586,37.4554,37.3393,37.4167,328528.0
2024-01-31 14:45:00,38.68,38.73,38.62,38.65,626223.0,37.4167,37.465,37.3586,37.3876,626223.0
2024-01-31 14:50:00,38.65,38.65,38.55,38.59,630153.0,37.3876,37.3876,37.2909,37.3296,630153.0
2024-01-31 14:55:00,38.59,38.62,38.53,38.54,489188.0,37.3296,37.3586,37.2716,37.2812,489188.0
2024-01-31 15:00:00,38.54,38.56,38.33,38.36,742455.0,37.2812,37.3006,37.0781,37.1071,742455.0
2024-01-31 15:05:00,38.36,38.38,38.26,38.36,1071624.0,37.1071,37.1265,37.0104,37.1071,1071624.0
2024-01-31 15:10:00,38.36,38.4,38.32,38.39,658334.0,37.1071,37.1458,37.0684,37.1361,658334.0
2024-01-31 15:15:00,38.38,38.43,38.34,38.34,567561.0,37.1265,37.1748,37.0878,37.0878,567561.0
2024-01-31 15:20:00,38.33,38.45,38.32,38.42,536969.0,37.0781,37.1942,37.0684,37.1652,536969.0
2024-01-31 15:25:00,38.41,38.45,38.39,38.44,542788.0,37.1555,37.1942,37.1361,37.1845,542788.0
2024-01-31 15:30:00,38.44,38.45,38.38,38.4,879664.0,37.1845,37.1942,37.1265,37.1458,879664.0
2024-01-31 15:35:00,38.4,38.45,38.38,38.45,1269016.0,37.1458,37.1942,37.1265,37.1942,1269016.0
2024-01-31 15:40:00,38.44,38.49,38.44,38.47,1271551.0,37.1845,37.2329,37.1845,37.2135,1271551.0
2024-01-31 15:45:00,38.47,38.47,38.36,38.37,1763718.0,37.2135,37.2135,37.1071,37.1168,1763718.0
2024-01-31 15:50:00,38.37,38.38,38.33,38.37,1066894.0,37.1168,37.1265,37.0781,37.1168,1066894.0
2024-01-31 15:55:00,38.37,38.4,38.35,38.39,2071412.0,37.1168,37.1458,37.0974,37.1361,2071412.0
2024-02-01 09:30:00,38.62,38.67,38.6,38.65,971912.0,37.3586,37.407,37.3393,37.3876,971912.0
2024-02-01 09:35:00,38.65,38.71,38.65,38.71,475992.0,37.3876,37.4457,37.3876,37.4457,475992.0
2024-02-01 09:40:00,38.71,38.75,38.7,38.72,366921.0,37.4457,37.4844,37.436,37.4554,366921.0
2024-02-01 09:45:00,38.72,38.73,38.69,38.7,269895.0,37.4554,37.465,37.4263,37.436,269895.0
2024-02-01 09:50:00,38.7,38.72,38.67,38.69,333098.0,37.436,37.4554,37.407,37.4263,333098.0
2024-02-01 09:55:00,38.68,38.7,38.65,38.69,197278.0,37.4167,37.436,37.3876,37.4263,197278.0
2024-02-01 10:00:00,38.68,38.69,38.6,38.66,798419.0,37.4167,37.4263,37.3393,37.3973,798419.0
2024-02-01 10:05:00,38.67,38.73,38.65,38.72,498911.0,37.407,37.465,37.3876,37.4554,498911.0
2024-02-01 10:10:00,38.72,38.74,38.69,38.72,165623.0,37.4554,37.4747,37.4263,37.4554,165623.0
2024-02-01 10:15:00,38.72,38.74,38.7,38.7,224978.0,37.4554,37.4747,37.436,37.436,224978.0
2024-02-01 10:20:00,38.69,38.69,38.66,38.69,277764.0,37.4263,37.4263,37.3973,37.4263,277764.0
2024-02-01 10:25:00,38.69,38.72,38.69,38.72,165994.0,37.4263,37.4554,37.4263,37.4554,165994.0
2024-02-01 10:30:00,38.71,38.73,38.68,38.7,102268.0,37.4457,37.465,37.4167,37.436,102268.0
2024-02-01 10:35:00,38.7,38.72,38.68,38.7,141552.0,37.436,37.4554,37.4167,37.436,141552.0
2024-02-01 10:40:00,38.71,38.71,38.64,38.7,178053.0,37.4457,37.4457,37.378,37.436,178053.0
2024-02-01 10:45:00,38.7,38.7,38.66,38.67,378447.0,37.436,37.436,37.3973,37.407,378447.0
2024-02-01 10:50:00,38.67,38.67,38.59,38.59,228134.0,37.407,37.407,37.3296,37.3296,228134.0
2024-02-01 10:55:00,38.59,38.59,38.53,38.53,245707.0,37.3296,37.3296,37.2716,37.2716,245707.0
2024-02-01 11:00:00,38.54,38.56,38.53,38.55,741400.0,37.2812,37.3006,37.2716,37.2909,741400.0
2024-02-01 11:05:00,38.55,38.56,38.53,38.54,274342.0,37.2909,37.3006,37.2716,37.2812,274342.0
2024-02-01 11:10:00,38.54,38.57,38.53,38.56,133741.0,37.2812,37.3103,37.2716,37.3006,133741.0
2024-02-01 11:15:00,38.56,38.6,38.56,38.57,573004.0,37.3006,37.3393,37.3006,37.3103,573004.0
2024-02-01 11:20:00,38.57,38.6,38.56,38.59,290003.0,37.3103,37.3393,37.3006,37.3296,290003.0
2024-02-01 11:25:00,38.59,38.61,38.58,38.59,287063.0,37.3296,37.349,37.3199,37.3296,287063.0
2024-02-01 11:30:00,38.6,38.64,38.59,38.62,278111.0,37.3393,37.378,37.3296,37.3586,278111.0
2024-02-01 11:35:00,38.62,38.64,38.6,38.64,113569.0,37.3586,37.378,37.3393,37.378,113569.0
2024-02-01 11:40:00,38.64,38.68,38.63,38.68,736797.0,37.378,37.4167,37.3683,37.4167,736797.0
2024-02-01 11:45:00,38.68,38.7,38.66,38.67,201127.0,37.4167,37.436,37.3973,37.407,201127.0
2024-02-01 11:50:00,38.67,38.7,38.66,38.69,263612.0,37.407,37.436,37.3973,37.4263,263612.0
2024-02-01 11:55:00,38.69,38.69,38.66,38.67,226532.0,37.4263,37.4263,37.3973,37.407,226532.0
2024-02-01 12:00:00,38.67,38.72,38.66,38.72,348288.0,37.407,37.4554,37.3973,37.4554,348288.0
2024-02-01 12:05:00,38.72,38.76,38.71,38.76,134150.0,37.4554,37.4941,37.4457,37.4941,134150.0
2024-02-01 12:10:00,38.76,38.77,38.71,38.73,966312.0,37.4941,37.5037,37.4457,37.465,966312.0
2024-02-01 12:15:00,38.73,38.74,38.7,38.71,440075.0,37.465,37.4747,37.436,37.4457,440075.0
2024-02-01 12:20:00,38.7,38.71,38.66,38.7,303217.0,37.436,37.4457,37.3973,37.436,303217.0
2024-02-01 12:25:00,38.7,38.71,38.69,38.71,180121.0,37.436,37.4457,37.4263,37.4457,180121.0
2024-02-01 12:30:00,38.7,38.73,38.7,38.72,228589.0,37.436,37.465,37.436,37.4554,228589.0
2024-02-01 12:35:00,38.72,38.73,38.71,38.71,34353.0,37.4554,37.465,37.4457,37.4457,34353.0
2024-02-01 12:40:00,38.72,38.72,38.68,38.7,76312.0,37.4554,37.4554,37.4167,37.436,76312.0
2024-02-01 12:45:00,38.69,38.73,38.68,38.73,74463.0,37.4263,37.465,37.4167,37.465,74463.0
2024-02-01 12:50:00,38.73,38.76,38.72,38.76,55907.0,37.465,37.4941,37.4554,37.4941,55907.0
2024-02-01 12:55:00,38.76,38.77,38.7,38.73,373968.0,37.4941,37.5037,37.436,37.465,373968.0
2024-02-01 13:00:00,38.72,38.74,38.67,38.68,113473.0,37.4554,37.4747,37.407,37.4167,113473.0
2024-02-01 13:05:00,38.67,38.7,38.67,38.68,147784.0,37.407,37.436,37.407,37.4167,147784.0
2024-02-01 13:10:00,38.68,38.72,38.67,38.71,58965.0,37.4167,37.4554,37.407,37.4457,58965.0
2024-02-01 13:15:00,38.72,38.72,38.69,38.71,49098.0,37.4554,37.4554,37.4263,37.4457,49098.0
2024-02-01 13:20:00,38.71,38.73,38.7,38.72,39782.0,37.4457,37.465,37.436,37.4554,39782.0
2024-02-01 13:25:00,38.72,38.73,38.71,38.72,59306.0,37.4554,37.465,37.4457,37.4554,59306.0
2024-02-01 13:30:00,38.72,38.76,38.71,38.73,126984.0,37.4554,37.4941,37.4457,37.465,126984.0
2024-02-01 13:35:00,38.73,38.76,38.71,38.73,133141.0,37.465,37.4941,37.4457,37.465,133141.0
2024-02-01 13:40:00,38.73,38.74,38.71,38.74,74879.0,37.465,37.4747,37.4457,37.4747,74879.0
2024-02-01 13:45:00,38.74,38.75,38.73,38.74,41667.0,37.4747,37.4844,37.465,37.4747,41667.0
2024-02-01 13:50:00,38.73,38.75,38.72,38.73,23858.0,37.465,37.4844,37.4554,37.465,23858.0
2024-02-01 13:55:00,38.72,38.75,38.72,38.73,124685.0,37.4554,37.4844,37.4554,37.465,124685.0
2024-02-01 14:00:00,38.73,38.76,38.73,38.76,100998.0,37.465,37.4941,37.465,37.4941,100998.0
2024-02-01 14:05:00,38.76,38.77,38.75,38.77,44950.0,37.4941,37.5037,37.4844,37.5037,44950.0
2024-02-01 14:10:00,38.77,38.78,38.73,38.74,199086.0,37.5037,37.5134,37.465,37.4747,199086.0
2024-02-01 14:15:00,38.73,38.74,38.71,38.72,138363.0,37.465,37.4747,37.4457,37.4554,138363.0
2024-02-01 14:20:00,38.73,38.73,38.71,38.72,116015.0,37.465,37.465,37.4457,37.4554,116015.0
2024-02-01 14:25:00,38.73,38.73,38.71,38.71,120206.0,37.465,37.465,37.4457,37.4457,120206.0
2024-02-01 14:30:00,38.72,38.73,38.69,38.7,69334.0,37.4554,37.465,37.4263,37.436,69334.0
2024-02-01 14:35:00,38.7,38.73,38.69,38.73,90142.0,37.436,37.465,37.4263,37.465,90142.0
2024-02-01 14:40:00,38.72,38.74,38.71,38.74,39941.0,37.4554,37.4747,37.4457,37.4747,39941.0
2024-02-01 14:45:00,38.74,38.76,38.74,38.75,87533.0,37.4747,37.4941,37.4747,37.4844,87533.0
2024-02-01 14:50:00,38.75,38.76,38.73,38.74,94294.0,37.4844,37.4941,37.465,37.4747,94294.0
2024-02-01 14:55:00,38.73,38.74,38.71,38.73,45158.0,37.465,37.4747,37.4457,37.465,45158.0
2024-02-01 15:00:00,38.74,38.76,38.73,38.76,94216.0,37.4747,37.4941,37.465,37.4941,94216.0
2024-02-01 15:05:00,38.76,38.76,38.73,38.73,163230.0,37.4941,37.4941,37.465,37.465,163230.0
2024-02-01 15:10:00,38.74,38.74,38.71,38.73,620092.0,37.4747,37.4747,37.4457,37.465,620092.0
2024-02-01 15:15:00,38.72,38.73,38.72,38.73,71996.0,37.4554,37.465,37.4554,37.465,71996.0
2024-02-01 15:20:00,38.72,38.73,38.71,38.73,337539.0,37.4554,37.465,37.4457,37.465,337539.0
2024-02-01 15:25:00,38.73,38.75,38.72,38.75,151256.0,37.465,37.4844,37.4554,37.4844,151256.0
2024-02-01 15:30:00,38.75,38.75,38.74,38.75,50653.0,37.4844,37.4844,37.4747,37.4844,50653.0
2024-02-01 15:35:00,38.74,38.76,38.74,38.76,95983.0,37.4747,37.4941,37.4747,37.4941,95983.0
2024-02-01 15:40:00,38.76,38.76,38.75,38.75,168224.0,37.4941,37.4941,37.4844,37.4844,168224.0
2024-02-01 15:45:00,38.75,38.76,38.72,38.73,301458.0,37.4844,37.4941,37.4554,37.465,301458.0
2024-02-01 15:50:00,38.73,38.75,38.72,38.73,623214.0,37.465,37.4844,37.4554,37.465,623214.0
2024-02-01 15:55:00,38.73,38.75,38.72,38.75,2251438.0,37.465,37.4844,37.4554,37.4844,2251438.0
2024-02-02 09:30:00,38.59,38.64,38.57,38.59,545593.0,37.3296,37.378,37.3103,37.3296,545593.0
2024-02-02 09:35:00,38.59,38.62,38.53,38.57,382902.0,37.3296,37.3586,37.2716,37.3103,382902.0
2024-02-02 09:40:00,38.57,38.61,38.54,38.6,529028.0,37.3103,37.349,37.2812,37.3393,529028.0
2024-02-02 09:45:00,38.6,38.67,38.6,38.63,308450.0,37.3393,37.407,37.3393,37.3683,308450.0
2024-02-02 09:50:00,38.62,38.62,38.55,38.58,170815.0,37.3586,37.3586,37.2909,37.3199,170815.0
2024-02-02 09:55:00,38.58,38.63,38.58,38.63,339036.0,37.3199,37.3683,37.3199,37.3683,339036.0
2024-02-02 10:00:00,38.62,38.63,38.55,38.55,564980.0,37.3586,37.3683,37.2909,37.2909,564980.0
2024-02-02 10:05:00,38.54,38.55,38.5,38.52,372623.0,37.2812,37.2909,37.2425,37.2619,372623.0
2024-02-02 10:10:00,38.52,38.54,38.49,38.52,265675.0,37.2619,37.2812,37.2329,37.2619,265675.0
2024-02-02 10:15:00,38.52,38.53,38.5,38.52,240724.0,37.2619,37.2716,37.2425,37.2619,240724.0
2024-02-02 10:20:00,38.52,38.55,38.51,38.54,180634.0,37.2619,37.2909,37.2522,37.2812,180634.0
2024-02-02 10:25:00,38.55,38.55,38.5,38.51,463589.0,37.2909,37.2909,37.2425,37.2522,463589.0
2024-02-02 10:30:00,38.51,38.52,38.45,38.48,415712.0,37.2522,37.2619,37.1942,37.2232,415712.0
2024-02-02 10:35:00,38.48,38.52,38.46,38.52,314780.0,37.2232,37.2619,37.2039,37.2619,314780.0
2024-02-02 10:40:00,38.52,38.57,38.52,38.57,389574.0,37.2619,37.3103,37.2619,37.3103,389574.0
2024-02-02 10:45:00,38.57,38.59,38.53,38.54,812377.0,37.3103,37.3296,37.2716,37.2812,812377.0
2024-02-02 10:50:00,38.53,38.56,38.52,38.54,217194.0,37.2716,37.3006,37.2619,37.2812,217194.0
2024-02-02 10:55:00,38.54,38.57,38.52,38.55,145609.0,37.2812,37.3103,37.2619,37.2909,145609.0
2024-02-02 11:00:00,38.56,38.56,38.51,38.52,270460.0,37.3006,37.3006,37.2522,37.2619,270460.0
2024-02-02 11:05:00,38.52,38.55,38.52,38.54,241320.0,37.2619,37.2909,37.2619,37.2812,241320.0
2024-02-02 11:10:00,38.54,38.54,38.5,38.51,443053.0,37.2812,37.2812,37.2425,37.2522,443053.0
2024-02-02 11:15:00,38.51,38.52,38.48,38.48,246389.0,37.2522,37.2619,37.2232,37.2232,246389.0
2024-02-02 11:20:00,38.48,38.5,38.48,38.48,106080.0,37.2232,37.2425,37.2232,37.2232,106080.0
2024-02-02 11:25:00,38.48,38.53,38.48,38.53,459406.0,37.2232,37.2716,37.2232,37.2716,459406.0
2024-02-02 11:30:00,38.53,38.55,38.52,38.53,270101.0,37.2716,37.2909,37.2619,37.2716,270101.0
2024-02-02 11:35:00,38.53,38.54,38.51,38.54,474855.0,37.2716,37.2812,37.2522,37.2812,474855.0
2024-02-02 11:40:00,38.54,38.55,38.53,38.54,261459.0,37.2812,37.2909,37.2716,37.2812,261459.0
2024-02-02 11:45:00,38.53,38.54,38.51,38.52,138271.0,37.2716,37.2812,37.2522,37.2619,138271.0
2024-02-02 11:50:00,38.52,38.53,38.51,38.52,319781.0,37.2619,37.2716,37.2522,37.2619,319781.0
2024-02-02 11:55:00,38.52,38.54,38.51,38.54,422610.0,37.2619,37.2812,37.2522,37.2812,422610.0
2024-02-02 12:00:00,38.54,38.56,38.53,38.55,259995.0,37.2812,37.3006,37.2716,37.2909,259995.0
2024-02-02 12:05:00,38.55,38.56,38.53,38.54,111068.0,37.2909,37.3006,37.2716,37.2812,111068.0
2024-02-02 12:10:00,38.53,38.56,38.52,38.55,631993.0,37.2716,37.3006,37.2619,37.2909,631993.0
2024-02-02 12:15:00,38.55,38.58,38.54,38.57,456832.0,37.2909,37.3199,37.2812,37.3103,456832.0
2024-02-02 12:20:00,38.57,38.58,38.55,38.57,124085.0,37.3103,37.3199,37.2909,37.3103,124085.0
2024-02-02 12:25:00,38.57,38.59,38.55,38.59,188873.0,37.3103,37.3296,37.2909,37.3296,188873.0
2024-02-02 12:30:00,38.59,38.6,38.57,38.58,193837.0,37.3296,37.3393,37.3103,37.3199,193837.0
2024-02-02 12:35:00,38.58,38.59,38.57,38.59,146445.0,37.3199,37.3296,37.3103,37.3296,146445.0
2024-02-02 12:40:00,38.59,38.59,38.51,38.52,578506.0,37.3296,37.3296,37.2522,37.2619,578506.0
2024-02-02 12:45:00,38.52,38.54,38.49,38.54,361501.0,37.2619,37.2812,37.2329,37.2812,361501.0
2024-02-02 12:50:00,38.53,38.53,38.49,38.51,177588.0,37.2716,37.2716,37.2329,37.2522,177588.0
2024-02-02 12:55:00,38.51,38.54,38.51,38.54,132920.0,37.2522,37.2812,37.2522,37.2812,132920.0
2024-02-02 13:00:00,38.54,38.57,38.53,38.57,610104.0,37.2812,37.3103,37.2716,37.3103,610104.0
2024-02-02 13:05:00,38.57,38.58,38.54,38.54,252455.0,37.3103,37.3199,37.2812,37.2812,252455.0
2024-02-02 13:10:00,38.55,38.57,38.54,38.57,248685.0,37.2909,37.3103,37.2812,37.3103,248685.0
2024-02-02 13:15:00,38.56,38.6,38.55,38.59,286748.0,37.3006,37.3393,37.2909,37.3296,286748.0
2024-02-02 13:20:00,38.6,38.61,38.58,38.61,195792.0,37.3393,37.349,37.3199,37.349,195792.0
2024-02-02 13:25:00,38.6,38.61,38.56,38.58,333706.0,37.3393,37.349,37.3006,37.3199,333706.0
2024-02-02 13:30:00,38.58,38.59,38.57,38.59,238564.0,37.3199,37.3296,37.3103,37.3296,238564.0
2024-02-02 13:35:00,38.59,38.6,38.57,38.6,189561.0,37.3296,37.3393,37.3103,37.3393,189561.0
2024-02-02 13:40:00,38.6,38.63,38.6,38.62,175714.0,37.3393,37.3683,37.3393,37.3586,175714.0
2024-02-02 13:45:00,38.62,38.63,38.6,38.62,305669.0,37.3586,37.3683,37.3393,37.3586,305669.0
2024-02-02 13:50:00,38.62,38.63,38.61,38.63,221430.0,37.3586,37.3683,37.349,37.3683,221430.0
2024-02-02 13:55:00,38.62,38.63,38.61,38.63,129759.0,37.3586,37.3683,37.349,37.3683,129759.0
2024-02-02 14:00:00,38.63,38.65,38.62,38.64,211194.0,37.3683,37.3876,37.3586,37.378,211194.0
2024-02-02 14:05:00,38.63,38.64,38.62,38.63,321758.0,37.3683,37.378,37.3586,37.3683,321758.0
2024-02-02 14:10:00,38.63,38.65,38.62,38.65,169410.0,37.3683,37.3876,37.3586,37.3876,169410.0
2024-02-02 14:15:00,38.64,38.66,38.63,38.64,366772.0,37.378,37.3973,37.3683,37.378,366772.0
2024-02-02 14:20:00,38.64,38.64,38.62,38.64,125028.0,37.378,37.378,37.3586,37.378,125028.0
2024-02-02 14:25:00,38.64,38.65,38.63,38.65,150624.0,37.378,37.3876,37.3683,37.3876,150624.0
2024-02-02 14:30:00,38.65,38.66,38.64,38.66,157274.0,37.3876,37.3973,37.378,37.3973,157274.0
2024-02-02 14:35:00,38.66,38.67,38.65,38.66,171209.0,37.3973,37.407,37.3876,37.3973,171209.0
2024-02-02 14:40:00,38.66,38.68,38.66,38.66,120463.0,37.3973,37.4167,37.3973,37.3973,120463.0
2024-02-02 14:45:00,38.66,38.68,38.66,38.68,223726.0,37.3973,37.4167,37.3973,37.4167,223726.0
2024-02-02 14:50:00,38.67,38.68,38.65,38.68,132050.0,37.407,37.4167,37.3876,37.4167,132050.0
2024-02-02 14:55:00,38.68,38.68,38.65,38.67,119407.0,37.4167,37.4167,37.3876,37.407,119407.0
2024-02-02 15:00:00,38.67,38.67,38.66,38.67,137293.0,37.407,37.407,37.3973,37.407,137293.0
2024-02-02 15:05:00,38.66,38.68,38.66,38.68,156841.0,37.3973,37.4167,37.3973,37.4167,156841.0
2024-02-02 15:10:00,38.68,38.69,38.67,38.68,199767.0,37.4167,37.4263,37.407,37.4167,199767.0
2024-02-02 15:15:00,38.67,38.68,38.67,38.67,92470.0,37.407,37.4167,37.407,37.407,92470.0
2024-02-02 15:20:00,38.67,38.68,38.65,38.66,266641.0,37.407,37.4167,37.3876,37.3973,266641.0
2024-02-02 15:25:00,38.66,38.69,38.65,38.69,403093.0,37.3973,37.4263,37.3876,37.4263,403093.0
2024-02-02 15:30:00,38.69,38.69,38.66,38.66,320351.0,37.4263,37.4263,37.3973,37.3973,320351.0
2024-02-02 15:35:00,38.66,38.67,38.65,38.66,176721.0,37.3973,37.407,37.3876,37.3973,176721.0
2024-02-02 15:40:00,38.66,38.66,38.63,38.64,501435.0,37.3973,37.3973,37.3683,37.378,501435.0
2024-02-02 15:45:00,38.64,38.65,38.62,38.65,1058594.0,37.378,37.3876,37.3586,37.3876,1058594.0
2024-02-02 15:50:00,38.64,38.66,38.64,38.65,859913.0,37.378,37.3973,37.378,37.3876,859913.0
2024-02-02 15:55:00,38.66,38.66,38.63,38.64,2026243.0,37.3973,37.3973,37.3683,37.378,2026243.0
2024-02-05 09:30:00,38.55,38.59,38.5,38.58,803191.0,37.2909,37.3296,37.2425,37.3199,803191.0
2024-02-05 09:35:00,38.58,38.6,38.54,38.57,1035674.0,37.3199,37.3393,37.2812,37.3103,1035674.0
2024-02-05 09:40:00,38.58,38.58,38.54,38.58,447141.0,37.3199,37.3199,37.2812,37.3199,447141.0
2024-02-05 09:45:00,38.58,38.66,38.58,38.66,334840.0,37.3199,37.3973,37.3199,37.3973,334840.0
2024-02-05 09:50:00,38.65,38.66,38.62,38.64,121032.0,37.3876,37.3973,37.3586,37.378,121032.0
2024-02-05 09:55:00,38.64,38.66,38.63,38.66,156050.0,37.378,37.3973,37.3683,37.3973,156050.0
2024-02-05 10:00:00,38.65,38.65,38.56,38.57,851902.0,37.3876,37.3876,37.3006,37.3103,851902.0
2024-02-05 10:05:00,38.57,38.6,38.53,38.55,240022.0,37.3103,37.3393,37.2716,37.2909,240022.0
2024-02-05 10:10:00,38.55,38.57,38.53,38.55,314367.0,37.2909,37.3103,37.2716,37.2909,314367.0
2024-02-05 10:15:00,38.56,38.56,38.49,38.52,831279.0,37.3006,37.3006,37.2329,37.2619,831279.0
2024-02-05 10:20:00,38.52,38.56,38.5,38.55,578127.0,37.2619,37.3006,37.2425,37.2909,578127.0
2024-02-05 10:25:00,38.55,38.61,38.54,38.61,480634.0,37.2909,37.349,37.2812,37.349,480634.0
2024-02-05 10:30:00,38.6,38.64,38.59,38.63,432806.0,37.3393,37.378,37.3296,37.3683,432806.0
2024-02-05 10:35:00,38.63,38.65,38.57,38.58,546467.0,37.3683,37.3876,37.3103,37.3199,546467.0
2024-02-05 10:40:00,38.58,38.58,38.51,38.53,402565.0,37.3199,37.3199,37.2522,37.2716,402565.0
2024-02-05 10:45:00,38.53,38.53,38.51,38.52,323553.0,37.2716,37.2716,37.2522,37.2619,323553.0
2024-02-05 10:50:00,38.52,38.56,38.51,38.55,246654.0,37.2619,37.3006,37.2522,37.2909,246654.0
2024-02-05 10:55:00,38.55,38.55,38.51,38.53,276806.0,37.2909,37.2909,37.2522,37.2716,276806.0
2024-02-05 11:00:00,38.54,38.54,38.5,38.54,317305.0,37.2812,37.2812,37.2425,37.2812,317305.0
2024-02-05 11:05:00,38.53,38.56,38.53,38.55,241138.0,37.2716,37.3006,37.2716,37.2909,241138.0
2024-02-05 11:10:00,38.56,38.58,38.55,38.58,282872.0,37.3006,37.3199,37.2909,37.3199,282872.0
2024-02-05 11:15:00,38.58,38.59,38.55,38.58,304770.0,37.3199,37.3296,37.2909,37.3199,304770.0
2024-02-05 11:20:00,38.58,38.59,38.55,38.55,252483.0,37.3199,37.3296,37.2909,37.2909,252483.0
2024-02-05 11:25:00,38.55,38.57,38.54,38.55,167467.0,37.2909,37.3103,37.2812,37.2909,167467.0
2024-02-05 11:30:00,38.55,38.59,38.55,38.58,225738.0,37.2909,37.3296,37.2909,37.3199,225738.0
2024-02-05 11:35:00,38.58,38.59,38.56,38.56,164846.0,37.3199,37.3296,37.3006,37.3006,164846.0
2024-02-05 11:40:00,38.56,38.57,38.53,38.55,430083.0,37.3006,37.3103,37.2716,37.2909,430083.0
2024-02-05 11:45:00,38.55,38.57,38.54,38.56,236735.0,37.2909,37.3103,37.2812,37.3006,236735.0
2024-02-05 11:50:00,38.56,38.59,38.55,38.59,115188.0,37.3006,37.3296,37.2909,37.3296,115188.0
2024-02-05 11:55:00,38.59,38.61,38.58,38.6,187137.0,37.3296,37.349,37.3199,37.3393,187137.0
2024-02-05 12:00:00,38.61,38.63,38.6,38.63,103859.0,37.349,37.3683,37.3393,37.3683,103859.0
2024-02-05 12:05:00,38.63,38.66,38.62,38.66,128899.0,37.3683,37.3973,37.3586,37.3973,128899.0
2024-02-05 12:10:00,38.66,38.69,38.65,38.68,157040.0,37.3973,37.4263,37.3876,37.4167,157040.0
2024-02-05 12:15:00,38.68,38.69,38.66,38.66,224544.0,37.4167,37.4263,37.3973,37.3973,224544.0
2024-02-05 12:20:00,38.66,38.67,38.63,38.66,443587.0,37.3973,37.407,37.3683,37.3973,443587.0
2024-02-05 12:25:00,38.65,38.66,38.64,38.66,86376.0,37.3876,37.3973,37.378,37.3973,86376.0
2024-02-05 12:30:00,38.66,38.68,38.65,38.66,538439.0,37.3973,37.4167,37.3876,37.3973,538439.0
2024-02-05 12:35:00,38.66,38.7,38.66,38.7,126649.0,37.3973,37.436,37.3973,37.436,126649.0
2024-02-05 12:40:00,38.7,38.74,38.69,38.72,154480.0,37.436,37.4747,37.4263,37.4554,154480.0
2024-02-05 12:45:00,38.72,38.72,38.7,38.71,167129.0,37.4554,37.4554,37.436,37.4457,167129.0
2024-02-05 12:50:00,38.71,38.71,38.68,38.7,136330.0,37.4457,37.4457,37.4167,37.436,136330.0
2024-02-05 12:55:00,38.69,38.7,38.68,38.68,117306.0,37.4263,37.436,37.4167,37.4167,117306.0
2024-02-05 13:00:00,38.68,38.69,38.66,38.68,496193.0,37.4167,37.4263,37.3973,37.4167,496193.0
2024-02-05 13:05:00,38.68,38.7,38.67,38.69,202389.0,37.4167,37.436,37.407,37.4263,202389.0
2024-02-05 13:10:00,38.69,38.73,38.69,38.73,79585.0,37.4263,37.465,37.4263,37.465,79585.0
2024-02-05 13:15:00,38.73,38.73,38.71,38.73,226421.0,37.465,37.465,37.4457,37.465,226421.0
2024-02-05 13:20:00,38.73,38.73,38.7,38.71,150581.0,37.465,37.465,37.436,37.4457,150581.0
2024-02-05 13:25:00,38.72,38.75,38.71,38.73,133633.0,37.4554,37.4844,37.4457,37.465,133633.0
2024-02-05 13:30:00,38.73,38.76,38.72,38.75,272359.0,37.465,37.4941,37.4554,37.4844,272359.0
2024-02-05 13:35:00,38.76,38.77,38.74,38.75,97207.0,37.4941,37.5037,37.4747,37.4844,97207.0
2024-02-05 13:40:00,38.75,38.76,38.73,38.76,143080.0,37.4844,37.4941,37.465,37.4941,143080.0
2024-02-05 13:45:00,38.76,38.77,38.75,38.76,64685.0,37.4941,37.5037,37.4844,37.4941,64685.0
2024-02-05 13:50:00,38.76,38.77,38.73,38.74,401138.0,37.4941,37.5037,37.465,37.4747,401138.0
2024-02-05 13:55:00,38.74,38.76,38.73,38.75,135271.0,37.4747,37.4941,37.465,37.4844,135271.0
2024-02-05 14:00:00,38.75,38.75,38.73,38.75,162678.0,37.4844,37.4844,37.465,37.4844,162678.0
2024-02-05 14:05:00,38.75,38.77,38.74,38.76,123491.0,37.4844,37.5037,37.4747,37.4941,123491.0
2024-02-05 14:10:00,38.76,38.76,38.74,38.74,193122.0,37.4941,37.4941,37.4747,37.4747,193122.0
2024-02-05 14:15:00,38.75,38.75,38.73,38.74,127036.0,37.4844,37.4844,37.465,37.4747,127036.0
2024-02-05 14:20:00,38.74,38.77,38.73,38.76,90970.0,37.4747,37.5037,37.465,37.4941,90970.0
2024-02-05 14:25:00,38.76,38.78,38.75,38.77,52394.0,37.4941,37.5134,37.4844,37.5037,52394.0
2024-02-05 14:30:00,38.77,38.79,38.76,38.79,229090.0,37.5037,37.5231,37.4941,37.5231,229090.0
2024-02-05 14:35:00,38.79,38.8,38.78,38.79,85310.0,37.5231,37.5327,37.5134,37.5231,85310.0
2024-02-05 14:40:00,38.79,38.79,38.77,38.78,82213.0,37.5231,37.5231,37.5037,37.5134,82213.0
2024-02-05 14:45:00,38.78,38.8,38.77,38.8,121464.0,37.5134,37.5327,37.5037,37.5327,121464.0
2024-02-05 14:50:00,38.8,38.8,38.78,38.78,229724.0,37.5327,37.5327,37.5134,37.5134,229724.0
2024-02-05 14:55:00,38.78,38.78,38.75,38.75,67574.0,37.5134,37.5134,37.4844,37.4844,67574.0
2024-02-05 15:00:00,38.75,38.76,38.71,38.72,381450.0,37.4844,37.4941,37.4457,37.4554,381450.0
2024-02-05 15:05:00,38.72,38.74,38.7,38.71,294868.0,37.4554,37.4747,37.436,37.4457,294868.0
2024-02-05 15:10:00,38.72,38.72,38.7,38.71,181500.0,37.4554,37.4554,37.436,37.4457,181500.0
2024-02-05 15:15:00,38.7,38.73,38.69,38.72,453708.0,37.436,37.465,37.4263,37.4554,453708.0
2024-02-05 15:20:00,38.72,38.73,38.71,38.73,354722.0,37.4554,37.465,37.4457,37.465,354722.0
2024-02-05 15:25:00,38.72,38.75,38.72,38.75,130536.0,37.4554,37.4844,37.4554,37.4844,130536.0
2024-02-05 15:30:00,38.75,38.75,38.74,38.75,99174.0,37.4844,37.4844,37.4747,37.4844,99174.0
2024-02-05 15:35:00,38.75,38.76,38.73,38.75,198000.0,37.4844,37.4941,37.465,37.4844,198000.0
2024-02-05 15:40:00,38.74,38.75,38.73,38.74,192701.0,37.4747,37.4844,37.465,37.4747,192701.0
2024-02-05 15:45:00,38.73,38.76,38.72,38.73,399815.0,37.465,37.4941,37.4554,37.465,399815.0
2024-02-05 15:50:00,38.73,38.75,38.72,38.73,556607.0,37.465,37.4844,37.4554,37.465,556607.0
2024-02-05 15:55:00,38.73,38.74,38.7,38.71,1898089.0,37.465,37.4747,37.436,37.4457,1898089.0
2024-02-06 09:30:00,39.31,39.34,39.23,39.24,885870.0,38.0261,38.0551,37.9487,37.9584,885870.0
2024-02-06 09:35:00,39.23,39.28,39.23,39.27,320290.0,37.9487,37.9971,37.9487,37.9874,320290.0
2024-02-06 09:40:00,39.27,39.34,39.27,39.3,1175691.0,37.9874,38.0551,37.9874,38.0164,1175691.0
2024-02-06 09:45:00,39.3,39.33,39.29,39.33,300832.0,38.0164,38.0454,38.0067,38.0454,300832.0
2024-02-06 09:50:00,39.33,39.39,39.3,39.39,348695.0,38.0454,38.1035,38.0164,38.1035,348695.0
2024-02-06 09:55:00,39.39,39.4,39.36,39.38,509587.0,38.1035,38.1132,38.0745,38.0938,509587.0
2024-02-06 10:00:00,39.38,39.38,39.32,39.35,919367.0,38.0938,38.0938,38.0358,38.0648,919367.0
2024-02-06 10:05:00,39.34,39.38,39.31,39.38,591563.0,38.0551,38.0938,38.0261,38.0938,591563.0
2024-02-06 10:10:00,39.37,39.4,39.37,39.39,286433.0,38.0841,38.1132,38.0841,38.1035,286433.0
2024-02-06 10:15:00,39.39,39.44,39.38,39.43,1030786.0,38.1035,38.1518,38.0938,38.1422,1030786.0
2024-02-06 10:20:00,39.43,39.45,39.41,39.42,767445.0,38.1422,38.1615,38.1228,38.1325,767445.0
2024-02-06 10:25:00,39.42,39.44,39.4,39.41,543914.0,38.1325,38.1518,38.1132,38.1228,543914.0
2024-02-06 10:30:00,39.4,39.46,39.39,39.46,475975.0,38.1132,38.1712,38.1035,38.1712,475975.0
2024-02-06 10:35:00,39.46,39.49,39.45,39.45,1059309.0,38.1712,38.2002,38.1615,38.1615,1059309.0
2024-02-06 10:40:00,39.46,39.5,39.45,39.49,372990.0,38.1712,38.2099,38.1615,38.2002,372990.0
2024-02-06 10:45:00,39.48,39.51,39.48,39.49,361687.0,38.1905,38.2196,38.1905,38.2002,361687.0
2024-02-06 10:50:00,39.5,39.53,39.48,39.52,439141.0,38.2099,38.2389,38.1905,38.2292,439141.0
2024-02-06 10:55:00,39.52,39.53,39.49,39.5,425281.0,38.2292,38.2389,38.2002,38.2099,425281.0
2024-02-06 11:00:00,39.5,39.5,39.47,39.48,229015.0,38.2099,38.2099,38.1809,38.1905,229015.0
2024-02-06 11:05:00,39.48,39.51,39.47,39.48,161817.0,38.1905,38.2196,38.1809,38.1905,161817.0
2024-02-06 11:10:00,39.48,39.51,39.48,39.49,187580.0,38.1905,38.2196,38.1905,38.2002,187580.0
2024-02-06 11:15:00,39.49,39.51,39.48,39.51,178334.0,38.2002,38.2196,38.1905,38.2196,178334.0
2024-02-06 11:20:00,39.51,39.54,39.49,39.54,378977.0,38.2196,38.2486,38.2002,38.2486,378977.0
2024-02-06 11:25:00,39.54,39.56,39.53,39.54,452563.0,38.2486,38.2679,38.2389,38.2486,452563.0
2024-02-06 11:30:00,39.54,39.57,39.54,39.55,173599.0,38.2486,38.2776,38.2486,38.2583,173599.0
2024-02-06 11:35:00,39.55,39.56,39.53,39.54,263785.0,38.2583,38.2679,38.2389,38.2486,263785.0
2024-02-06 11:40:00,39.54,39.58,39.52,39.55,345821.0,38.2486,38.2873,38.2292,38.2583,345821.0
2024-02-06 11:45:00,39.55,39.56,39.49,39.51,576864.0,38.2583,38.2679,38.2002,38.2196,576864.0
2024-02-06 11:50:00,39.51,39.53,39.48,39.5,232571.0,38.2196,38.2389,38.1905,38.2099,232571.0
2024-02-06 11:55:00,39.5,39.51,39.46,39.47,687587.0,38.2099,38.2196,38.1712,38.1809,687587.0
2024-02-06 12:00:00,39.47,39.47,39.41,39.41,828883.0,38.1809,38.1809,38.1228,38.1228,828883.0
2024-02-06 12:05:00,39.42,39.46,39.41,39.46,467658.0,38.1325,38.1712,38.1228,38.1712,467658.0
2024-02-06 12:10:00,39.46,39.46,39.42,39.44,128423.0,38.1712,38.1712,38.1325,38.1518,128423.0
2024-02-06 12:15:00,39.43,39.47,39.43,39.47,359655.0,38.1422,38.1809,38.1422,38.1809,359655.0
2024-02-06 12:20:00,39.47,39.47,39.45,39.47,307014.0,38.1809,38.1809,38.1615,38.1809,307014.0
2024-02-06 12:25:00,39.47,39.48,39.45,39.48,181301.0,38.1809,38.1905,38.1615,38.1905,181301.0
2024-02-06 12:30:00,39.48,39.49,39.46,39.48,316410.0,38.1905,38.2002,38.1712,38.1905,316410.0
2024-02-06 12:35:00,39.48,39.48,39.46,39.47,180953.0,38.1905,38.1905,38.1712,38.1809,180953.0
2024-02-06 12:40:00,39.47,39.49,39.46,39.48,130791.0,38.1809,38.2002,38.1712,38.1905,130791.0
2024-02-06 12:45:00,39.48,39.5,39.48,39.49,320033.0,38.1905,38.2099,38.1905,38.2002,320033.0
2024-02-06 12:50:00,39.5,39.52,39.49,39.51,225633.0,38.2099,38.2292,38.2002,38.2196,225633.0
2024-02-06 12:55:00,39.51,39.52,39.49,39.5,363229.0,38.2196,38.2292,38.2002,38.2099,363229.0
2024-02-06 13:00:00,39.5,39.52,39.48,39.51,296714.0,38.2099,38.2292,38.1905,38.2196,296714.0
2024-02-06 13:05:00,39.51,39.52,39.49,39.51,99911.0,38.2196,38.2292,38.2002,38.2196,99911.0
2024-02-06 13:10:00,39.51,39.51,39.47,39.48,304702.0,38.2196,38.2196,38.1809,38.1905,304702.0
2024-02-06 13:15:00,39.48,39.48,39.46,39.46,241751.0,38.1905,38.1905,38.1712,38.1712,241751.0
2024-02-06 13:20:00,39.47,39.47,39.41,39.43,375061.0,38.1809,38.1809,38.1228,38.1422,375061.0
2024-02-06 13:25:00,39.43,39.45,39.42,39.45,177491.0,38.1422,38.1615,38.1325,38.1615,177491.0
2024-02-06 13:30:00,39.45,39.47,39.44,39.47,56790.0,38.1615,38.1809,38.1518,38.1809,56790.0
2024-02-06 13:35:00,39.47,39.49,39.45,39.48,257073.0,38.1809,38.2002,38.1615,38.1905,257073.0
2024-02-06 13:40:00,39.48,39.49,39.46,39.48,112635.0,38.1905,38.2002,38.1712,38.1905,112635.0
2024-02-06 13:45:00,39.48,39.49,39.48,39.48,131465.0,38.1905,38.2002,38.1905,38.1905,131465.0
2024-02-06 13:50:00,39.48,39.5,39.48,39.5,86849.0,38.1905,38.2099,38.1905,38.2099,86849.0
2024-02-06 13:55:00,39.5,39.52,39.49,39.51,157599.0,38.2099,38.2292,38.2002,38.2196,157599.0
2024-02-06 14:00:00,39.51,39.51,39.49,39.5,92880.0,38.2196,38.2196,38.2002,38.2099,92880.0
2024-02-06 14:05:00,39.5,39.5,39.47,39.48,197298.0,38.2099,38.2099,38.1809,38.1905,197298.0
2024-02-06 14:10:00,39.49,39.49,39.45,39.46,279718.0,38.2002,38.2002,38.1615,38.1712,279718.0
2024-02-06 14:15:00,39.46,39.47,39.44,39.46,369223.0,38.1712,38.1809,38.1518,38.1712,369223.0
2024-02-06 14:20:00,39.46,39.49,39.45,39.48,179568.0,38.1712,38.2002,38.1615,38.1905,179568.0
2024-02-06 14:25:00,39.48,39.49,39.46,39.47,283386.0,38.1905,38.2002,38.1712,38.1809,283386.0
2024-02-06 14:30:00,39.47,39.49,39.46,39.48,125235.0,38.1809,38.2002,38.1712,38.1905,125235.0
2024-02-06 14:35:00,39.48,39.49,39.47,39.48,180337.0,38.1905,38.2002,38.1809,38.1905,180337.0
2024-02-06 14:40:00,39.48,39.5,39.48,39.49,84785.0,38.1905,38.2099,38.1905,38.2002,84785.0
2024-02-06 14:45:00,39.5,39.52,39.49,39.52,182434.0,38.2099,38.2292,38.2002,38.2292,182434.0
2024-02-06 14:50:00,39.52,39.52,39.5,39.52,123769.0,38.2292,38.2292,38.2099,38.2292,123769.0
2024-02-06 14:55:00,39.52,39.54,39.51,39.52,80408.0,38.2292,38.2486,38.2196,38.2292,80408.0
2024-02-06 15:00:00,39.52,39.53,39.51,39.52,311975.0,38.2292,38.2389,38.2196,38.2292,311975.0
2024-02-06 15:05:00,39.52,39.55,39.51,39.55,512454.0,38.2292,38.2583,38.2196,38.2583,512454.0
2024-02-06 15:10:00,39.54,39.56,39.54,39.55,210073.0,38.2486,38.2679,38.2486,38.2583,210073.0
2024-02-06 15:15:00,39.55,39.55,39.53,39.54,225261.0,38.2583,38.2583,38.2389,38.2486,225261.0
2024-02-06 15:20:00,39.53,39.55,39.53,39.54,242158.0,38.2389,38.2583,38.2389,38.2486,242158.0
2024-02-06 15:25:00,39.54,39.56,39.53,39.55,200152.0,38.2486,38.2679,38.2389,38.2583,200152.0
2024-02-06 15:30:00,39.55,39.56,39.52,39.54,343332.0,38.2583,38.2679,38.2292,38.2486,343332.0
2024-02-06 15:35:00,39.54,39.55,39.53,39.55,143990.0,38.2486,38.2583,38.2389,38.2583,143990.0
2024-02-06 15:40:00,39.55,39.56,39.54,39.55,527996.0,38.2583,38.2679,38.2486,38.2583,527996.0
2024-02-06 15:45:00,39.55,39.58,39.54,39.57,940526.0,38.2583,38.2873,38.2486,38.2776,940526.0
2024-02-06 15:50:00,39.58,39.59,39.57,39.58,1632104.0,38.2873,38.2969,38.2776,38.2873,1632104.0
2024-02-06 15:55:00,39.58,39.6,39.57,39.58,1647235.0,38.2873,38.3066,38.2776,38.2873,1647235.0
2024-02-07 09:30:00,39.5,39.62,39.46,39.62,1281279.0,38.2099,38.326,38.1712,38.326,1281279.0
2024-02-07 09:35:00,39.62,39.68,39.6,39.67,569806.0,38.326,38.384,38.3066,38.3743,569806.0
2024-02-07 09:40:00,39.67,39.68,39.6,39.62,414531.0,38.3743,38.384,38.3066,38.326,414531.0
2024-02-07 09:45:00,39.63,39.66,39.6,39.66,452700.0,38.3356,38.3647,38.3066,38.3647,452700.0
2024-02-07 09:50:00,39.66,39.68,39.61,39.61,707676.0,38.3647,38.384,38.3163,38.3163,707676.0
2024-02-07 09:55:00,39.61,39.62,39.58,39.6,358940.0,38.3163,38.326,38.2873,38.3066,358940.0
2024-02-07 10:00:00,39.6,39.61,39.52,39.52,448846.0,38.3066,38.3163,38.2292,38.2292,448846.0
2024-02-07 10:05:00,39.53,39.54,39.49,39.52,253756.0,38.2389,38.2486,38.2002,38.2292,253756.0
2024-02-07 10:10:00,39.53,39.59,39.51,39.57,246175.0,38.2389,38.2969,38.2196,38.2776,246175.0
2024-02-07 10:15:00,39.57,39.58,39.52,39.53,225311.0,38.2776,38.2873,38.2292,38.2389,225311.0
2024-02-07 10:20:00,39.52,39.61,39.52,39.6,282935.0,38.2292,38.3163,38.2292,38.3066,282935.0
2024-02-07 10:25:00,39.6,39.61,39.58,39.6,343253.0,38.3066,38.3163,38.2873,38.3066,343253.0
2024-02-07 10:30:00,39.6,39.65,39.58,39.65,354284.0,38.3066,38.355,38.2873,38.355,354284.0
2024-02-07 10:35:00,39.65,39.66,39.6,39.62,743770.0,38.355,38.3647,38.3066,38.326,743770.0
2024-02-07 10:40:00,39.62,39.64,39.6,39.62,199316.0,38.326,38.3453,38.3066,38.326,199316.0
2024-02-07 10:45:00,39.63,39.65,39.62,39.63,237687.0,38.3356,38.355,38.326,38.3356,237687.0
2024-02-07 10:50:00,39.64,39.64,39.6,39.61,221978.0,38.3453,38.3453,38.3066,38.3163,221978.0
2024-02-07 10:55:00,39.61,39.61,39.56,39.57,177911.0,38.3163,38.3163,38.2679,38.2776,177911.0
2024-02-07 11:00:00,39.57,39.58,39.54,39.55,228648.0,38.2776,38.2873,38.2486,38.2583,228648.0
2024-02-07 11:05:00,39.56,39.57,39.53,39.54,262278.0,38.2679,38.2776,38.2389,38.2486,262278.0
2024-02-07 11:10:00,39.55,39.56,39.54,39.55,301182.0,38.2583,38.2679,38.2486,38.2583,301182.0
2024-02-07 11:15:00,39.55,39.57,39.54,39.56,449529.0,38.2583,38.2776,38.2486,38.2679,449529.0
2024-02-07 11:20:00,39.55,39.56,39.52,39.54,307017.0,38.2583,38.2679,38.2292,38.2486,307017.0
2024-02-07 11:25:00,39.54,39.55,39.53,39.54,185649.0,38.2486,38.2583,38.2389,38.2486,185649.0
2024-02-07 11:30:00,39.54,39.55,39.5,39.51,312592.0,38.2486,38.2583,38.2099,38.2196,312592.0
2024-02-07 11:35:00,39.51,39.52,39.49,39.51,269162.0,38.2196,38.2292,38.2002,38.2196,269162.0
2024-02-07 11:40:00,39.51,39.52,39.5,39.51,187548.0,38.2196,38.2292,38.2099,38.2196,187548.0
2024-02-07 11:45:00,39.51,39.52,39.49,39.5,264790.0,38.2196,38.2292,38.2002,38.2099,264790.0
2024-02-07 11:50:00,39.51,39.53,39.5,39.52,139632.0,38.2196,38.2389,38.2099,38.2292,139632.0
2024-02-07 11:55:00,39.53,39.53,39.5,39.53,678164.0,38.2389,38.2389,38.2099,38.2389,678164.0
2024-02-07 12:00:00,39.53,39.54,39.51,39.54,133147.0,38.2389,38.2486,38.2196,38.2486,133147.0
2024-02-07 12:05:00,39.54,39.55,39.51,39.55,137922.0,38.2486,38.2583,38.2196,38.2583,137922.0
2024-02-07 12:10:00,39.55,39.56,39.52,39.55,270990.0,38.2583,38.2679,38.2292,38.2583,270990.0
2024-02-07 12:15:00,39.55,39.56,39.54,39.55,140238.0,38.2583,38.2679,38.2486,38.2583,140238.0
2024-02-07 12:20:00,39.55,39.55,39.51,39.52,152023.0,38.2583,38.2583,38.2196,38.2292,152023.0
2024-02-07 12:25:00,39.52,39.52,39.5,39.51,129034.0,38.2292,38.2292,38.2099,38.2196,129034.0
2024-02-07 12:30:00,39.51,39.52,39.49,39.51,120503.0,38.2196,38.2292,38.2002,38.2196,120503.0
2024-02-07 12:35:00,39.51,39.53,39.5,39.51,136807.0,38.2196,38.2389,38.2099,38.2196,136807.0
2024-02-07 12:40:00,39.51,39.51,39.49,39.51,121633.0,38.2196,38.2196,38.2002,38.2196,121633.0
2024-02-07 12:45:00,39.51,39.53,39.5,39.51,135590.0,38.2196,38.2389,38.2099,38.2196,135590.0
2024-02-07 12:50:00,39.51,39.54,39.5,39.54,271189.0,38.2196,38.2486,38.2099,38.2486,271189.0
2024-02-07 12:55:00,39.54,39.54,39.52,39.54,108346.0,38.2486,38.2486,38.2292,38.2486,108346.0
2024-02-07 13:00:00,39.54,39.61,39.52,39.52,411301.0,38.2486,38.3163,38.2292,38.2292,411301.0
2024-02-07 13:05:00,39.53,39.56,39.53,39.55,90523.0,38.2389,38.2679,38.2389,38.2583,90523.0
2024-02-07 13:10:00,39.55,39.57,39.54,39.55,86706.0,38.2583,38.2776,38.2486,38.2583,86706.0
2024-02-07 13:15:00,39.54,39.55,39.52,39.54,181688.0,38.2486,38.2583,38.2292,38.2486,181688.0
2024-02-07 13:20:00,39.55,39.56,39.53,39.54,82541.0,38.2583,38.2679,38.2389,38.2486,82541.0
2024-02-07 13:25:00,39.54,39.58,39.53,39.57,142340.0,38.2486,38.2873,38.2389,38.2776,142340.0
2024-02-07 13:30:00,39.58,39.6,39.55,39.55,118767.0,38.2873,38.3066,38.2583,38.2583,118767.0
2024-02-07 13:35:00,39.55,39.57,39.55,39.56,172178.0,38.2583,38.2776,38.2583,38.2679,172178.0
2024-02-07 13:40:00,39.56,39.56,39.52,39.53,331760.0,38.2679,38.2679,38.2292,38.2389,331760.0
2024-02-07 13:45:00,39.53,39.55,39.52,39.55,156640.0,38.2389,38.2583,38.2292,38.2583,156640.0
2024-02-07 13:50:00,39.55,39.57,39.54,39.55,137138.0,38.2583,38.2776,38.2486,38.2583,137138.0
2024-02-07 13:55:00,39.56,39.57,39.54,39.54,91079.0,38.2679,38.2776,38.2486,38.2486,91079.0
2024-02-07 14:00:00,39.54,39.56,39.53,39.55,123423.0,38.2486,38.2679,38.2389,38.2583,123423.0
2024-02-07 14:05:00,39.56,39.61,39.55,39.61,106382.0,38.2679,38.3163,38.2583,38.3163,106382.0
2024-02-07 14:10:00,39.61,39.61,39.59,39.61,139015.0,38.3163,38.3163,38.2969,38.3163,139015.0
2024-02-07 14:15:00,39.61,39.61,39.56,39.56,132519.0,38.3163,38.3163,38.2679,38.2679,132519.0
2024-02-07 14:20:00,39.57,39.58,39.56,39.58,52451.0,38.2776,38.2873,38.2679,38.2873,52451.0
2024-02-07 14:25:00,39.58,39.58,39.56,39.57,74400.0,38.2873,38.2873,38.2679,38.2776,74400.0
2024-02-07 14:30:00,39.57,39.58,39.55,39.58,136074.0,38.2776,38.2873,38.2583,38.2873,136074.0
2024-02-07 14:35:00,39.57,39.59,39.56,39.58,62519.0,38.2776,38.2969,38.2679,38.2873,62519.0
2024-02-07 14:40:00,39.58,39.6,39.58,39.58,39527.0,38.2873,38.3066,38.2873,38.2873,39527.0
2024-02-07 14:45:00,39.59,39.62,39.58,39.6,199829.0,38.2969,38.326,38.2873,38.3066,199829.0
2024-02-07 14:50:00,39.61,39.61,39.58,39.59,94308.0,38.3163,38.3163,38.2873,38.2969,94308.0
2024-02-07 14:55:00,39.6,39.61,39.59,39.6,37118.0,38.3066,38.3163,38.2969,38.3066,37118.0
2024-02-07 15:00:00,39.59,39.61,39.58,39.59,150809.0,38.2969,38.3163,38.2873,38.2969,150809.0
2024-02-07 15:05:00,39.6,39.6,39.58,39.59,100249.0,38.3066,38.3066,38.2873,38.2969,100249.0
2024-02-07 15:10:00,39.59,39.61,39.59,39.61,156301.0,38.2969,38.3163,38.2969,38.3163,156301.0
2024-02-07 15:15:00,39.61,39.62,39.6,39.61,152452.0,38.3163,38.326,38.3066,38.3163,152452.0
2024-02-07 15:20:00,39.61,39.61,39.59,39.6,137505.0,38.3163,38.3163,38.2969,38.3066,137505.0
2024-02-07 15:25:00,39.61,39.61,39.6,39.61,47383.0,38.3163,38.3163,38.3066,38.3163,47383.0
2024-02-07 15:30:00,39.61,39.61,39.59,39.6,135696.0,38.3163,38.3163,38.2969,38.3066,135696.0
2024-02-07 15:35:00,39.6,39.62,39.59,39.62,115040.0,38.3066,38.326,38.2969,38.326,115040.0
2024-02-07 15:40:00,39.62,39.63,39.6,39.62,345485.0,38.326,38.3356,38.3066,38.326,345485.0
2024-02-07 15:45:00,39.62,39.63,39.59,39.6,181648.0,38.326,38.3356,38.2969,38.3066,181648.0
2024-02-07 15:50:00,39.6,39.62,39.59,39.61,373383.0,38.3066,38.326,38.2969,38.3163,373383.0
2024-02-07 15:55:00,39.61,39.63,39.6,39.61,732584.0,38.3163,38.3356,38.3066,38.3163,732584.0
2024-02-08 09:30:00,39.46,39.5,39.43,39.48,481517.0,38.1712,38.2099,38.1422,38.1905,481517.0
2024-02-08 09:35:00,39.49,39.49,39.39,39.41,143026.0,38.2002,38.2002,38.1035,38.1228,143026.0
2024-02-08 09:40:00,39.41,39.42,39.3,39.31,391557.0,38.1228,38.1325,38.0164,38.0261,391557.0
2024-02-08 09:45:00,39.31,39.35,39.31,39.34,322291.0,38.0261,38.0648,38.0261,38.0551,322291.0
2024-02-08 09:50:00,39.34,39.36,39.32,39.35,195322.0,38.0551,38.0745,38.0358,38.0648,195322.0
2024-02-08 09:55:00,39.36,39.39,39.33,39.37,191047.0,38.0745,38.1035,38.0454,38.0841,191047.0
2024-02-08 10:00:00,39.36,39.39,39.34,39.38,544526.0,38.0745,38.1035,38.0551,38.0938,544526.0
2024-02-08 10:05:00,39.39,39.44,39.38,39.4,177331.0,38.1035,38.1518,38.0938,38.1132,177331.0
2024-02-08 10:10:00,39.4,39.41,39.34,39.35,263633.0,38.1132,38.1228,38.0551,38.0648,263633.0
2024-02-08 10:15:00,39.35,39.42,39.35,39.41,233355.0,38.0648,38.1325,38.0648,38.1228,233355.0
2024-02-08 10:20:00,39.41,39.41,39.34,39.35,111676.0,38.1228,38.1228,38.0551,38.0648,111676.0
2024-02-08 10:25:00,39.35,39.39,39.35,39.38,120259.0,38.0648,38.1035,38.0648,38.0938,120259.0
2024-02-08 10:30:00,39.38,39.41,39.36,39.39,156960.0,38.0938,38.1228,38.0745,38.1035,156960.0
2024-02-08 10:35:00,39.39,39.39,39.35,39.37,143900.0,38.1035,38.1035,38.0648,38.0841,143900.0
2024-02-08 10:40:00,39.37,39.38,39.34,39.38,332459.0,38.0841,38.0938,38.0551,38.0938,332459.0
2024-02-08 10:45:00,39.38,39.39,39.37,39.39,153330.0,38.0938,38.1035,38.0841,38.1035,153330.0
2024-02-08 10:50:00,39.38,39.39,39.37,39.39,189162.0,38.0938,38.1035,38.0841,38.1035,189162.0
2024-02-08 10:55:00,39.38,39.42,39.38,39.41,418446.0,38.0938,38.1325,38.0938,38.1228,418446.0
2024-02-08 11:00:00,39.41,39.43,39.4,39.4,304087.0,38.1228,38.1422,38.1132,38.1132,304087.0
2024-02-08 11:05:00,39.41,39.42,39.39,39.41,263143.0,38.1228,38.1325,38.1035,38.1228,263143.0
2024-02-08 11:10:00,39.41,39.43,39.39,39.41,168076.0,38.1228,38.1422,38.1035,38.1228,168076.0
2024-02-08 11:15:00,39.41,39.42,39.38,39.41,263170.0,38.1228,38.1325,38.0938,38.1228,263170.0
2024-02-08 11:20:00,39.42,39.44,39.41,39.42,186563.0,38.1325,38.1518,38.1228,38.1325,186563.0
2024-02-08 11:25:00,39.42,39.42,39.37,39.38,513492.0,38.1325,38.1325,38.0841,38.0938,513492.0
2024-02-08 11:30:00,39.38,39.4,39.37,39.4,115427.0,38.0938,38.1132,38.0841,38.1132,115427.0
2024-02-08 11:35:00,39.39,39.4,39.37,39.39,70873.0,38.1035,38.1132,38.0841,38.1035,70873.0
2024-02-08 11:40:00,39.39,39.39,39.37,39.39,263402.0,38.1035,38.1035,38.0841,38.1035,263402.0
2024-02-08 11:45:00,39.38,39.39,39.36,39.37,92274.0,38.0938,38.1035,38.0745,38.0841,92274.0
2024-02-08 11:50:00,39.37,39.38,39.36,39.36,164609.0,38.0841,38.0938,38.0745,38.0745,164609.0
2024-02-08 11:55:00,39.37,39.39,39.37,39.39,193887.0,38.0841,38.1035,38.0841,38.1035,193887.0
2024-02-08 12:00:00,39.38,39.39,39.35,39.37,248714.0,38.0938,38.1035,38.0648,38.0841,248714.0
2024-02-08 12:05:00,39.36,39.37,39.34,39.35,275596.0,38.0745,38.0841,38.0551,38.0648,275596.0
2024-02-08 12:10:00,39.35,39.37,39.34,39.37,173401.0,38.0648,38.0841,38.0551,38.0841,173401.0
2024-02-08 12:15:00,39.37,39.39,39.36,39.39,101832.0,38.0841,38.1035,38.0745,38.1035,101832.0
2024-02-08 12:20:00,39.38,39.38,39.36,39.37,95398.0,38.0938,38.0938,38.0745,38.0841,95398.0
2024-02-08 12:25:00,39.37,39.39,39.36,39.38,109476.0,38.0841,38.1035,38.0745,38.0938,109476.0
2024-02-08 12:30:00,39.37,39.38,39.36,39.38,85743.0,38.0841,38.0938,38.0745,38.0938,85743.0
2024-02-08 12:35:00,39.37,39.38,39.36,39.37,145336.0,38.0841,38.0938,38.0745,38.0841,145336.0
2024-02-08 12:40:00,39.36,39.37,39.32,39.32,190304.0,38.0745,38.0841,38.0358,38.0358,190304.0
2024-02-08 12:45:00,39.32,39.33,39.3,39.33,219466.0,38.0358,38.0454,38.0164,38.0454,219466.0
2024-02-08 12:50:00,39.33,39.34,39.31,39.33,129057.0,38.0454,38.0551,38.0261,38.0454,129057.0
2024-02-08 12:55:00,39.33,39.33,39.31,39.31,68508.0,38.0454,38.0454,38.0261,38.0261,68508.0
2024-02-08 13:00:00,39.31,39.41,39.3,39.36,674862.0,38.0261,38.1228,38.0164,38.0745,674862.0
2024-02-08 13:05:00,39.36,39.38,39.35,39.36,245423.0,38.0745,38.0938,38.0648,38.0745,245423.0
2024-02-08 13:10:00,39.37,39.38,39.36,39.36,124959.0,38.0841,38.0938,38.0745,38.0745,124959.0
2024-02-08 13:15:00,39.36,39.37,39.34,39.36,131417.0,38.0745,38.0841,38.0551,38.0745,131417.0
2024-02-08 13:20:00,39.35,39.36,39.35,39.36,83781.0,38.0648,38.0745,38.0648,38.0745,83781.0
2024-02-08 13:25:00,39.36,39.38,39.35,39.37,236425.0,38.0745,38.0938,38.0648,38.0841,236425.0
2024-02-08 13:30:00,39.37,39.38,39.35,39.37,242686.0,38.0841,38.0938,38.0648,38.0841,242686.0
2024-02-08 13:35:00,39.37,39.4,39.37,39.39,205177.0,38.0841,38.1132,38.0841,38.1035,205177.0
2024-02-08 13:40:00,39.39,39.39,39.37,39.38,132336.0,38.1035,38.1035,38.0841,38.0938,132336.0
2024-02-08 13:45:00,39.38,39.39,39.38,39.39,19360.0,38.0938,38.1035,38.0938,38.1035,19360.0
2024-02-08 13:50:00,39.38,39.38,39.35,39.37,340829.0,38.0938,38.0938,38.0648,38.0841,340829.0
2024-02-08 13:55:00,39.37,39.39,39.36,39.38,262451.0,38.0841,38.1035,38.0745,38.0938,262451.0
2024-02-08 14:00:00,39.39,39.39,39.37,39.37,104074.0,38.1035,38.1035,38.0841,38.0841,104074.0
2024-02-08 14:05:00,39.37,39.38,39.36,39.37,125059.0,38.0841,38.0938,38.0745,38.0841,125059.0
2024-02-08 14:10:00,39.37,39.39,39.37,39.39,132083.0,38.0841,38.1035,38.0841,38.1035,132083.0
2024-02-08 14:15:00,39.39,39.39,39.37,39.37,141263.0,38.1035,38.1035,38.0841,38.0841,141263.0
2024-02-08 14:20:00,39.38,39.38,39.35,39.36,152000.0,38.0938,38.0938,38.0648,38.0745,152000.0
2024-02-08 14:25:00,39.37,39.37,39.36,39.37,53873.0,38.0841,38.0841,38.0745,38.0841,53873.0
2024-02-08 14:30:00,39.36,39.37,39.34,39.35,165948.0,38.0745,38.0841,38.0551,38.0648,165948.0
2024-02-08 14:35:00,39.34,39.35,39.33,39.34,167000.0,38.0551,38.0648,38.0454,38.0551,167000.0
2024-02-08 14:40:00,39.34,39.35,39.33,39.34,121498.0,38.0551,38.0648,38.0454,38.0551,121498.0
2024-02-08 14:45:00,39.34,39.36,39.34,39.35,48467.0,38.0551,38.0745,38.0551,38.0648,48467.0
2024-02-08 14:50:00,39.36,39.36,39.35,39.36,47273.0,38.0745,38.0745,38.0648,38.0745,47273.0
2024-02-08 14:55:00,39.36,39.37,39.35,39.36,58216.0,38.0745,38.0841,38.0648,38.0745,58216.0
2024-02-08 15:00:00,39.36,39.39,39.35,39.38,278704.0,38.0745,38.1035,38.0648,38.0938,278704.0
2024-02-08 15:05:00,39.38,39.38,39.36,39.37,106705.0,38.0938,38.0938,38.0745,38.0841,106705.0
2024-02-08 15:10:00,39.37,39.38,39.36,39.38,99851.0,38.0841,38.0938,38.0745,38.0938,99851.0
2024-02-08 15:15:00,39.38,39.38,39.36,39.36,196118.0,38.0938,38.0938,38.0745,38.0745,196118.0
2024-02-08 15:20:00,39.37,39.39,39.36,39.39,334087.0,38.0841,38.1035,38.0745,38.1035,334087.0
2024-02-08 15:25:00,39.39,39.4,39.38,39.39,365845.0,38.1035,38.1132,38.0938,38.1035,365845.0
2024-02-08 15:30:00,39.39,39.4,39.38,39.39,61259.0,38.1035,38.1132,38.0938,38.1035,61259.0
2024-02-08 15:35:00,39.39,39.4,39.38,39.39,189336.0,38.1035,38.1132,38.0938,38.1035,189336.0
2024-02-08 15:40:00,39.39,39.4,39.38,39.4,160945.0,38.1035,38.1132,38.0938,38.1132,160945.0
2024-02-08 15:45:00,39.4,39.4,39.38,39.4,819421.0,38.1132,38.1132,38.0938,38.1132,819421.0
2024-02-08 15:50:00,39.4,39.4,39.38,39.39,558731.0,38.1132,38.1132,38.0938,38.1035,558731.0
2024-02-08 15:55:00,39.39,39.41,39.37,39.4,1555394.0,38.1035,38.1228,38.0841,38.1132,1555394.0
2024-02-09 09:30:00,39.46,39.49,39.4,39.41,675308.0,38.1712,38.2002,38.1132,38.1228,675308.0
2024-02-09 09:35:00,39.41,39.44,39.36,39.38,355377.0,38.1228,38.1518,38.0745,38.0938,355377.0
2024-02-09 09:40:00,39.38,39.4,39.35,39.38,234820.0,38.0938,38.1132,38.0648,38.0938,234820.0
2024-02-09 09:45:00,39.38,39.38,39.34,39.36,423580.0,38.0938,38.0938,38.0551,38.0745,423580.0
2024-02-09 09:50:00,39.36,39.37,39.31,39.36,225643.0,38.0745,38.0841,38.0261,38.0745,225643.0
2024-02-09 09:55:00,39.36,39.37,39.31,39.35,228884.0,38.0745,38.0841,38.0261,38.0648,228884.0
2024-02-09 10:00:00,39.35,39.35,39.31,39.32,316233.0,38.0648,38.0648,38.0261,38.0358,316233.0
2024-02-09 10:05:00,39.32,39.35,39.3,39.34,203385.0,38.0358,38.0648,38.0164,38.0551,203385.0
2024-02-09 10:10:00,39.34,39.34,39.3,39.32,210872.0,38.0551,38.0551,38.0164,38.0358,210872.0
2024-02-09 10:15:00,39.31,39.32,39.29,39.29,130670.0,38.0261,38.0358,38.0067,38.0067,130670.0
2024-02-09 10:20:00,39.29,39.29,39.25,39.27,109642.0,38.0067,38.0067,37.968,37.9874,109642.0
2024-02-09 10:25:00,39.27,39.31,39.25,39.3,457768.0,37.9874,38.0261,37.968,38.0164,457768.0
2024-02-09 10:30:00,39.31,39.31,39.28,39.3,235354.0,38.0261,38.0261,37.9971,38.0164,235354.0
2024-02-09 10:35:00,39.3,39.31,39.28,39.31,378005.0,38.0164,38.0261,37.9971,38.0261,378005.0
2024-02-09 10:40:00,39.31,39.31,39.28,39.3,160567.0,38.0261,38.0261,37.9971,38.0164,160567.0
2024-02-09 10:45:00,39.3,39.32,39.28,39.32,203425.0,38.0164,38.0358,37.9971,38.0358,203425.0
2024-02-09 10:50:00,39.32,39.36,39.31,39.36,201414.0,38.0358,38.0745,38.0261,38.0745,201414.0
2024-02-09 10:55:00,39.36,39.39,39.35,39.39,356020.0,38.0745,38.1035,38.0648,38.1035,356020.0
2024-02-09 11:00:00,39.38,39.4,39.36,39.4,134464.0,38.0938,38.1132,38.0745,38.1132,134464.0
2024-02-09 11:05:00,39.39,39.42,39.38,39.41,290046.0,38.1035,38.1325,38.0938,38.1228,290046.0
2024-02-09 11:10:00,39.4,39.41,39.39,39.41,133639.0,38.1132,38.1228,38.1035,38.1228,133639.0
2024-02-09 11:15:00,39.41,39.41,39.37,39.38,85078.0,38.1228,38.1228,38.0841,38.0938,85078.0
2024-02-09 11:20:00,39.38,39.4,39.38,39.39,134390.0,38.0938,38.1132,38.0938,38.1035,134390.0
2024-02-09 11:25:00,39.38,39.42,39.37,39.41,323961.0,38.0938,38.1325,38.0841,38.1228,323961.0
2024-02-09 11:30:00,39.42,39.45,39.41,39.43,248529.0,38.1325,38.1615,38.1228,38.1422,248529.0
2024-02-09 11:35:00,39.42,39.42,39.38,39.4,124786.0,38.1325,38.1325,38.0938,38.1132,124786.0
2024-02-09 11:40:00,39.4,39.4,39.37,39.39,160846.0,38.1132,38.1132,38.0841,38.1035,160846.0
2024-02-09 11:45:00,39.38,39.4,39.38,39.4,193992.0,38.0938,38.1132,38.0938,38.1132,193992.0
2024-02-09 11:50:00,39.4,39.4,39.36,39.37,138826.0,38.1132,38.1132,38.0745,38.0841,138826.0
2024-02-09 11:55:00,39.38,39.38,39.36,39.37,162906.0,38.0938,38.0938,38.0745,38.0841,162906.0
2024-02-09 12:00:00,39.38,39.38,39.36,39.37,124764.0,38.0938,38.0938,38.0745,38.0841,124764.0
2024-02-09 12:05:00,39.37,39.38,39.36,39.38,106562.0,38.0841,38.0938,38.0745,38.0938,106562.0
2024-02-09 12:10:00,39.38,39.39,39.37,39.39,66131.0,38.0938,38.1035,38.0841,38.1035,66131.0
2024-02-09 12:15:00,39.39,39.4,39.38,39.39,137351.0,38.1035,38.1132,38.0938,38.1035,137351.0
2024-02-09 12:20:00,39.38,39.4,39.38,39.4,81323.0,38.0938,38.1132,38.0938,38.1132,81323.0
2024-02-09 12:25:00,39.4,39.44,39.39,39.43,94856.0,38.1132,38.1518,38.1035,38.1422,94856.0
2024-02-09 12:30:00,39.44,39.44,39.41,39.43,292909.0,38.1518,38.1518,38.1228,38.1422,292909.0
2024-02-09 12:35:00,39.43,39.43,39.41,39.41,186955.0,38.1422,38.1422,38.1228,38.1228,186955.0
2024-02-09 12:40:00,39.42,39.44,39.41,39.44,70576.0,38.1325,38.1518,38.1228,38.1518,70576.0
2024-02-09 12:45:00,39.44,39.45,39.43,39.45,149589.0,38.1518,38.1615,38.1422,38.1615,149589.0
2024-02-09 12:50:00,39.45,39.47,39.44,39.46,84018.0,38.1615,38.1809,38.1518,38.1712,84018.0
2024-02-09 12:55:00,39.46,39.48,39.45,39.47,41161.0,38.1712,38.1905,38.1615,38.1809,41161.0
2024-02-09 13:00:00,39.47,39.5,39.46,39.5,142883.0,38.1809,38.2099,38.1712,38.2099,142883.0
2024-02-09 13:05:00,39.5,39.5,39.47,39.49,71324.0,38.2099,38.2099,38.1809,38.2002,71324.0
2024-02-09 13:10:00,39.49,39.5,39.49,39.5,53098.0,38.2002,38.2099,38.2002,38.2099,53098.0
2024-02-09 13:15:00,39.5,39.5,39.48,39.5,242181.0,38.2099,38.2099,38.1905,38.2099,242181.0
2024-02-09 13:20:00,39.5,39.55,39.5,39.55,138931.0,38.2099,38.2583,38.2099,38.2583,138931.0
2024-02-09 13:25:00,39.55,39.59,39.53,39.58,143319.0,38.2583,38.2969,38.2389,38.2873,143319.0
2024-02-09 13:30:00,39.58,39.59,39.55,39.58,210692.0,38.2873,38.2969,38.2583,38.2873,210692.0
2024-02-09 13:35:00,39.58,39.59,39.55,39.59,78600.0,38.2873,38.2969,38.2583,38.2969,78600.0
2024-02-09 13:40:00,39.58,39.59,39.56,39.58,71905.0,38.2873,38.2969,38.2679,38.2873,71905.0
2024-02-09 13:45:00,39.57,39.59,39.56,39.59,81583.0,38.2776,38.2969,38.2679,38.2969,81583.0
2024-02-09 13:50:00,39.59,39.6,39.58,39.59,73703.0,38.2969,38.3066,38.2873,38.2969,73703.0
2024-02-09 13:55:00,39.59,39.61,39.58,39.61,159950.0,38.2969,38.3163,38.2873,38.3163,159950.0
2024-02-09 14:00:00,39.61,39.62,39.59,39.61,62584.0,38.3163,38.326,38.2969,38.3163,62584.0
2024-02-09 14:05:00,39.62,39.62,39.6,39.61,75187.0,38.326,38.326,38.3066,38.3163,75187.0
2024-02-09 14:10:00,39.61,39.63,39.61,39.63,54545.0,38.3163,38.3356,38.3163,38.3356,54545.0
2024-02-09 14:15:00,39.63,39.64,39.6,39.61,52783.0,38.3356,38.3453,38.3066,38.3163,52783.0
2024-02-09 14:20:00,39.61,39.64,39.6,39.64,82542.0,38.3163,38.3453,38.3066,38.3453,82542.0
2024-02-09 14:25:00,39.64,39.64,39.63,39.64,77194.0,38.3453,38.3453,38.3356,38.3453,77194.0
2024-02-09 14:30:00,39.63,39.64,39.61,39.61,144395.0,38.3356,38.3453,38.3163,38.3163,144395.0
2024-02-09 14:35:00,39.61,39.61,39.59,39.59,120748.0,38.3163,38.3163,38.2969,38.2969,120748.0
2024-02-09 14:40:00,39.59,39.6,39.57,39.58,157849.0,38.2969,38.3066,38.2776,38.2873,157849.0
2024-02-09 14:45:00,39.57,39.58,39.55,39.56,365360.0,38.2776,38.2873,38.2583,38.2679,365360.0
2024-02-09 14:50:00,39.55,39.56,39.55,39.55,223507.0,38.2583,38.2679,38.2583,38.2583,223507.0
2024-02-09 14:55:00,39.55,39.56,39.54,39.54,175610.0,38.2583,38.2679,38.2486,38.2486,175610.0
2024-02-09 15:00:00,39.54,39.55,39.5,39.52,206101.0,38.2486,38.2583,38.2099,38.2292,206101.0
2024-02-09 15:05:00,39.52,39.53,39.51,39.52,112292.0,38.2292,38.2389,38.2196,38.2292,112292.0
2024-02-09 15:10:00,39.52,39.54,39.52,39.54,161727.0,38.2292,38.2486,38.2292,38.2486,161727.0
2024-02-09 15:15:00,39.54,39.56,39.53,39.55,167811.0,38.2486,38.2679,38.2389,38.2583,167811.0
2024-02-09 15:20:00,39.55,39.56,39.54,39.55,194813.0,38.2583,38.2679,38.2486,38.2583,194813.0
2024-02-09 15:25:00,39.55,39.58,39.55,39.57,175463.0,38.2583,38.2873,38.2583,38.2776,175463.0
2024-02-09 15:30:00,39.57,39.58,39.55,39.56,224303.0,38.2776,38.2873,38.2583,38.2679,224303.0
2024-02-09 15:35:00,39.56,39.58,39.55,39.58,155086.0,38.2679,38.2873,38.2583,38.2873,155086.0
2024-02-09 15:40:00,39.58,39.58,39.56,39.56,468376.0,38.2873,38.2873,38.2679,38.2679,468376.0
2024-02-09 15:45:00,39.56,39.56,39.54,39.55,663332.0,38.2679,38.2679,38.2486,38.2583,663332.0
2024-02-09 15:50:00,39.55,39.57,39.55,39.57,447091.0,38.2583,38.2776,38.2583,38.2776,447091.0
2024-02-09 15:55:00,39.57,39.59,39.56,39.58,1126231.0,38.2776,38.2969,38.2679,38.2873,1126231.0
2024-02-12 09:30:00,39.64,39.76,39.63,39.75,1304414.0,38.3453,38.4614,38.3356,38.4517,1304414.0
2024-02-12 09:35:00,39.74,39.88,39.74,39.88,791190.0,38.442,38.5775,38.442,38.5775,791190.0
2024-02-12 09:40:00,39.88,39.92,39.87,39.91,757951.0,38.5775,38.6162,38.5678,38.6065,757951.0
2024-02-12 09:45:00,39.9,39.92,39.8,39.89,1287094.0,38.5968,38.6162,38.5001,38.5871,1287094.0
2024-02-12 09:50:00,39.89,40.0,39.88,39.98,401235.0,38.5871,38.6936,38.5775,38.6742,401235.0
2024-02-12 09:55:00,39.98,40.04,39.97,40.01,767177.0,38.6742,38.7322,38.6645,38.7032,767177.0
2024-02-12 10:00:00,40.01,40.01,39.91,39.98,651813.0,38.7032,38.7032,38.6065,38.6742,651813.0
2024-02-12 10:05:00,39.98,39.99,39.93,39.94,249427.0,38.6742,38.6839,38.6258,38.6355,249427.0
2024-02-12 10:10:00,39.95,39.99,39.93,39.98,290199.0,38.6452,38.6839,38.6258,38.6742,290199.0
2024-02-12 10:15:00,39.98,40.01,39.94,40.01,481968.0,38.6742,38.7032,38.6355,38.7032,481968.0
2024-02-12 10:20:00,40.01,40.03,39.98,40.01,328246.0,38.7032,38.7226,38.6742,38.7032,328246.0
2024-02-12 10:25:00,40.01,40.02,39.99,40.01,262261.0,38.7032,38.7129,38.6839,38.7032,262261.0
2024-02-12 10:30:00,40.02,40.06,40.01,40.05,429425.0,38.7129,38.7516,38.7032,38.7419,429425.0
2024-02-12 10:35:00,40.05,40.09,40.05,40.08,254928.0,38.7419,38.7806,38.7419,38.7709,254928.0
2024-02-12 10:40:00,40.08,40.09,40.05,40.06,349218.0,38.7709,38.7806,38.7419,38.7516,349218.0
2024-02-12 10:45:00,40.06,40.08,40.04,40.05,370093.0,38.7516,38.7709,38.7322,38.7419,370093.0
2024-02-12 10:50:00,40.05,40.06,40.01,40.02,402221.0,38.7419,38.7516,38.7032,38.7129,402221.0
2024-02-12 10:55:00,40.02,40.06,40.01,40.04,338943.0,38.7129,38.7516,38.7032,38.7322,338943.0
2024-02-12 11:00:00,40.04,40.07,40.03,40.07,426366.0,38.7322,38.7613,38.7226,38.7613,426366.0
2024-02-12 11:05:00,40.06,40.07,40.02,40.03,478789.0,38.7516,38.7613,38.7129,38.7226,478789.0
2024-02-12 11:10:00,40.04,40.04,40.0,40.01,308466.0,38.7322,38.7322,38.6936,38.7032,308466.0
2024-02-12 11:15:00,40.02,40.02,39.98,40.0,680149.0,38.7129,38.7129,38.6742,38.6936,680149.0
2024-02-12 11:20:00,40.0,40.02,39.99,40.02,225988.0,38.6936,38.7129,38.6839,38.7129,225988.0
2024-02-12 11:25:00,40.02,40.03,40.01,40.02,298124.0,38.7129,38.7226,38.7032,38.7129,298124.0
2024-02-12 11:30:00,40.01,40.05,40.0,40.05,565202.0,38.7032,38.7419,38.6936,38.7419,565202.0
2024-02-12 11:35:00,40.05,40.08,40.04,40.06,417421.0,38.7419,38.7709,38.7322,38.7516,417421.0
2024-02-12 11:40:00,40.07,40.07,40.03,40.03,255654.0,38.7613,38.7613,38.7226,38.7226,255654.0
2024-02-12 11:45:00,40.04,40.04,39.98,40.01,397248.0,38.7322,38.7322,38.6742,38.7032,397248.0
2024-02-12 11:50:00,40.01,40.03,39.99,39.99,315075.0,38.7032,38.7226,38.6839,38.6839,315075.0
2024-02-12 11:55:00,40.0,40.01,39.97,39.99,248770.0,38.6936,38.7032,38.6645,38.6839,248770.0
2024-02-12 12:00:00,40.0,40.0,39.96,40.0,252578.0,38.6936,38.6936,38.6549,38.6936,252578.0
2024-02-12 12:05:00,40.0,40.03,40.0,40.01,201771.0,38.6936,38.7226,38.6936,38.7032,201771.0
2024-02-12 12:10:00,40.01,40.03,40.0,40.02,121313.0,38.7032,38.7226,38.6936,38.7129,121313.0
2024-02-12 12:15:00,40.02,40.02,39.99,40.0,363193.0,38.7129,38.7129,38.6839,38.6936,363193.0
2024-02-12 12:20:00,40.0,40.0,39.95,39.97,309175.0,38.6936,38.6936,38.6452,38.6645,309175.0
2024-02-12 12:25:00,39.97,40.0,39.97,39.99,240072.0,38.6645,38.6936,38.6645,38.6839,240072.0
2024-02-12 12:30:00,40.0,40.01,39.98,40.01,324985.0,38.6936,38.7032,38.6742,38.7032,324985.0
2024-02-12 12:35:00,40.01,40.03,40.0,40.02,223776.0,38.7032,38.7226,38.6936,38.7129,223776.0
2024-02-12 12:40:00,40.02,40.05,40.02,40.05,118611.0,38.7129,38.7419,38.7129,38.7419,118611.0
2024-02-12 12:45:00,40.05,40.07,40.04,40.07,222202.0,38.7419,38.7613,38.7322,38.7613,222202.0
2024-02-12 12:50:00,40.06,40.09,40.06,40.08,326894.0,38.7516,38.7806,38.7516,38.7709,326894.0
2024-02-12 12:55:00,40.08,40.1,40.07,40.09,175377.0,38.7709,38.7903,38.7613,38.7806,175377.0
2024-02-12 13:00:00,40.09,40.1,40.08,40.09,318255.0,38.7806,38.7903,38.7709,38.7806,318255.0
2024-02-12 13:05:00,40.08,40.09,40.08,40.09,64830.0,38.7709,38.7806,38.7709,38.7806,64830.0
2024-02-12 13:10:00,40.09,40.1,40.08,40.08,114036.0,38.7806,38.7903,38.7709,38.7709,114036.0
2024-02-12 13:15:00,40.08,40.09,40.07,40.07,62984.0,38.7709,38.7806,38.7613,38.7613,62984.0
2024-02-12 13:20:00,40.08,40.08,40.02,40.05,245799.0,38.7709,38.7709,38.7129,38.7419,245799.0
2024-02-12 13:25:00,40.05,40.05,40.01,40.01,239992.0,38.7419,38.7419,38.7032,38.7032,239992.0
2024-02-12 13:30:00,40.02,40.03,40.0,40.02,766776.0,38.7129,38.7226,38.6936,38.7129,766776.0
2024-02-12 13:35:00,40.01,40.02,39.97,39.98,690789.0,38.7032,38.7129,38.6645,38.6742,690789.0
2024-02-12 13:40:00,39.98,39.99,39.95,39.97,240748.0,38.6742,38.6839,38.6452,38.6645,240748.0
2024-02-12 13:45:00,39.97,39.99,39.96,39.99,97690.0,38.6645,38.6839,38.6549,38.6839,97690.0
2024-02-12 13:50:00,39.98,39.99,39.97,39.98,143919.0,38.6742,38.6839,38.6645,38.6742,143919.0
2024-02-12 13:55:00,39.98,40.0,39.97,39.98,201742.0,38.6742,38.6936,38.6645,38.6742,201742.0
2024-02-12 14:00:00,39.98,40.0,39.97,39.99,158916.0,38.6742,38.6936,38.6645,38.6839,158916.0
2024-02-12 14:05:00,39.98,40.0,39.98,40.0,122597.0,38.6742,38.6936,38.6742,38.6936,122597.0
2024-02-12 14:10:00,40.0,40.0,39.97,39.98,131600.0,38.6936,38.6936,38.6645,38.6742,131600.0
2024-02-12 14:15:00,39.97,39.98,39.89,39.91,253907.0,38.6645,38.6742,38.5871,38.6065,253907.0
2024-02-12 14:20:00,39.9,39.94,39.89,39.93,266521.0,38.5968,38.6355,38.5871,38.6258,266521.0
2024-02-12 14:25:00,39.93,39.94,39.91,39.93,165650.0,38.6258,38.6355,38.6065,38.6258,165650.0
2024-02-12 14:30:00,39.92,39.93,39.9,39.91,370947.0,38.6162,38.6258,38.5968,38.6065,370947.0
2024-02-12 14:35:00,39.9,39.91,39.88,39.91,227949.0,38.5968,38.6065,38.5775,38.6065,227949.0
2024-02-12 14:40:00,39.91,39.91,39.89,39.89,165546.0,38.6065,38.6065,38.5871,38.5871,165546.0
2024-02-12 14:45:00,39.89,39.9,39.88,39.89,115937.0,38.5871,38.5968,38.5775,38.5871,115937.0
2024-02-12 14:50:00,39.89,39.89,39.86,39.88,325392.0,38.5871,38.5871,38.5581,38.5775,325392.0
2024-02-12 14:55:00,39.87,39.88,39.85,39.87,297597.0,38.5678,38.5775,38.5485,38.5678,297597.0
2024-02-12 15:00:00,39.87,39.9,39.86,39.89,399240.0,38.5678,38.5968,38.5581,38.5871,399240.0
2024-02-12 15:05:00,39.89,39.91,39.89,39.91,47402.0,38.5871,38.6065,38.5871,38.6065,47402.0
2024-02-12 15:10:00,39.91,39.93,39.9,39.93,152111.0,38.6065,38.6258,38.5968,38.6258,152111.0
2024-02-12 15:15:00,39.93,39.94,39.91,39.94,128526.0,38.6258,38.6355,38.6065,38.6355,128526.0
2024-02-12 15:20:00,39.94,39.95,39.92,39.93,130918.0,38.6355,38.6452,38.6162,38.6258,130918.0
2024-02-12 15:25:00,39.93,39.95,39.92,39.94,285914.0,38.6258,38.6452,38.6162,38.6355,285914.0
2024-02-12 15:30:00,39.94,39.95,39.93,39.95,157786.0,38.6355,38.6452,38.6258,38.6452,157786.0
2024-02-12 15:35:00,39.94,39.95,39.92,39.93,487050.0,38.6355,38.6452,38.6162,38.6258,487050.0
2024-02-12 15:40:00,39.93,39.94,39.92,39.94,156851.0,38.6258,38.6355,38.6162,38.6355,156851.0
2024-02-12 15:45:00,39.94,39.94,39.91,39.93,585345.0,38.6355,38.6355,38.6065,38.6258,585345.0
2024-02-12 15:50:00,39.92,39.93,39.9,39.9,633488.0,38.6162,38.6258,38.5968,38.5968,633488.0
2024-02-12 15:55:00,39.9,39.91,39.88,39.9,2467332.0,38.5968,38.6065,38.5775,38.5968,2467332.0
2024-02-13 09:30:00,39.38,39.51,39.36,39.5,1136239.0,38.0938,38.2196,38.0745,38.2099,1136239.0
2024-02-13 09:35:00,39.51,39.53,39.39,39.4,999684.0,38.2196,38.2389,38.1035,38.1132,999684.0
2024-02-13 09:40:00,39.4,39.45,39.39,39.41,616083.0,38.1132,38.1615,38.1035,38.1228,616083.0
2024-02-13 09:45:00,39.41,39.45,39.36,39.37,912660.0,38.1228,38.1615,38.0745,38.0841,912660.0
2024-02-13 09:50:00,39.37,39.38,39.32,39.33,629978.0,38.0841,38.0938,38.0358,38.0454,629978.0
2024-02-13 09:55:00,39.34,39.35,39.29,39.34,489701.0,38.0551,38.0648,38.0067,38.0551,489701.0
2024-02-13 10:00:00,39.34,39.36,39.3,39.3,604916.0,38.0551,38.0745,38.0164,38.0164,604916.0
2024-02-13 10:05:00,39.3,39.3,39.23,39.25,889657.0,38.0164,38.0164,37.9487,37.968,889657.0
2024-02-13 10:10:00,39.25,39.29,39.19,39.2,2253990.0,37.968,38.0067,37.91,37.9197,2253990.0
2024-02-13 10:15:00,39.2,39.24,39.19,39.22,2052366.0,37.9197,37.9584,37.91,37.939,2052366.0
2024-02-13 10:20:00,39.22,39.26,39.21,39.25,1043128.0,37.939,37.9777,37.9294,37.968,1043128.0
2024-02-13 10:25:00,39.24,39.34,39.24,39.33,497376.0,37.9584,38.0551,37.9584,38.0454,497376.0
2024-02-13 10:30:00,39.33,39.34,39.29,39.3,517141.0,38.0454,38.0551,38.0067,38.0164,517141.0
2024-02-13 10:35:00,39.3,39.3,39.23,39.29,390399.0,38.0164,38.0164,37.9487,38.0067,390399.0
2024-02-13 10:40:00,39.29,39.31,39.24,39.3,738848.0,38.0067,38.0261,37.9584,38.0164,738848.0
2024-02-13 10:45:00,39.3,39.31,39.26,39.28,334553.0,38.0164,38.0261,37.9777,37.9971,334553.0
2024-02-13 10:50:00,39.27,39.3,39.26,39.27,339989.0,37.9874,38.0164,37.9777,37.9874,339989.0
2024-02-13 10:55:00,39.27,39.27,39.23,39.24,343215.0,37.9874,37.9874,37.9487,37.9584,343215.0
2024-02-13 11:00:00,39.23,39.28,39.23,39.26,261711.0,37.9487,37.9971,37.9487,37.9777,261711.0
2024-02-13 11:05:00,39.27,39.28,39.25,39.28,206439.0,37.9874,37.9971,37.968,37.9971,206439.0
2024-02-13 11:10:00,39.27,39.28,39.23,39.23,292038.0,37.9874,37.9971,37.9487,37.9487,292038.0
2024-02-13 11:15:00,39.23,39.24,39.19,39.2,703062.0,37.9487,37.9584,37.91,37.9197,703062.0
2024-02-13 11:20:00,39.2,39.23,39.17,39.22,702480.0,37.9197,37.9487,37.8907,37.939,702480.0
2024-02-13 11:25:00,39.22,39.23,39.18,39.19,225204.0,37.939,37.9487,37.9003,37.91,225204.0
2024-02-13 11:30:00,39.19,39.22,39.17,39.2,574027.0,37.91,37.939,37.8907,37.9197,574027.0
2024-02-13 11:35:00,39.2,39.24,39.19,39.24,248748.0,37.9197,37.9584,37.91,37.9584,248748.0
2024-02-13 11:40:00,39.23,39.25,39.2,39.21,462387.0,37.9487,37.968,37.9197,37.9294,462387.0
2024-02-13 11:45:00,39.21,39.23,39.21,39.23,90913.0,37.9294,37.9487,37.9294,37.9487,90913.0
2024-02-13 11:50:00,39.23,39.23,39.2,39.22,139470.0,37.9487,37.9487,37.9197,37.939,139470.0
2024-02-13 11:55:00,39.22,39.24,39.19,39.23,304148.0,37.939,37.9584,37.91,37.9487,304148.0
2024-02-13 12:00:00,39.23,39.24,39.21,39.22,86528.0,37.9487,37.9584,37.9294,37.939,86528.0
2024-02-13 12:05:00,39.22,39.22,39.17,39.19,269819.0,37.939,37.939,37.8907,37.91,269819.0
2024-02-13 12:10:00,39.19,39.21,39.17,39.21,262842.0,37.91,37.9294,37.8907,37.9294,262842.0
2024-02-13 12:15:00,39.21,39.22,39.18,39.19,105562.0,37.9294,37.939,37.9003,37.91,105562.0
2024-02-13 12:20:00,39.19,39.2,39.18,39.18,233789.0,37.91,37.9197,37.9003,37.9003,233789.0
2024-02-13 12:25:00,39.19,39.19,39.15,39.18,156485.0,37.91,37.91,37.8713,37.9003,156485.0
2024-02-13 12:30:00,39.18,39.21,39.17,39.21,117385.0,37.9003,37.9294,37.8907,37.9294,117385.0
2024-02-13 12:35:00,39.21,39.21,39.18,39.2,61452.0,37.9294,37.9294,37.9003,37.9197,61452.0
2024-02-13 12:40:00,39.2,39.21,39.19,39.21,151622.0,37.9197,37.9294,37.91,37.9294,151622.0
2024-02-13 12:45:00,39.21,39.21,39.18,39.2,106492.0,37.9294,37.9294,37.9003,37.9197,106492.0
2024-02-13 12:50:00,39.19,39.21,39.17,39.18,97228.0,37.91,37.9294,37.8907,37.9003,97228.0
2024-02-13 12:55:00,39.17,39.17,39.14,39.16,213281.0,37.8907,37.8907,37.8616,37.881,213281.0
2024-02-13 13:00:00,39.16,39.18,39.15,39.18,324198.0,37.881,37.9003,37.8713,37.9003,324198.0
2024-02-13 13:05:00,39.18,39.18,39.16,39.16,147125.0,37.9003,37.9003,37.881,37.881,147125.0
2024-02-13 13:10:00,39.16,39.21,39.13,39.21,528228.0,37.881,37.9294,37.852,37.9294,528228.0
2024-02-13 13:15:00,39.2,39.21,39.18,39.2,231129.0,37.9197,37.9294,37.9003,37.9197,231129.0
2024-02-13 13:20:00,39.2,39.2,39.17,39.18,102448.0,37.9197,37.9197,37.8907,37.9003,102448.0
2024-02-13 13:25:00,39.17,39.18,39.15,39.16,631846.0,37.8907,37.9003,37.8713,37.881,631846.0
2024-02-13 13:30:00,39.16,39.16,39.13,39.13,86875.0,37.881,37.881,37.852,37.852,86875.0
2024-02-13 13:35:00,39.14,39.15,39.12,39.13,255937.0,37.8616,37.8713,37.8423,37.852,255937.0
2024-02-13 13:40:00,39.14,39.14,39.12,39.12,175708.0,37.8616,37.8616,37.8423,37.8423,175708.0
2024-02-13 13:45:00,39.12,39.13,39.1,39.11,414163.0,37.8423,37.852,37.8229,37.8326,414163.0
2024-02-13 13:50:00,39.11,39.11,39.09,39.1,169698.0,37.8326,37.8326,37.8133,37.8229,169698.0
2024-02-13 13:55:00,39.1,39.11,39.08,39.1,96614.0,37.8229,37.8326,37.8036,37.8229,96614.0
2024-02-13 14:00:00,39.1,39.11,39.07,39.08,193662.0,37.8229,37.8326,37.7939,37.8036,193662.0
2024-02-13 14:05:00,39.08,39.08,39.05,39.05,221667.0,37.8036,37.8036,37.7746,37.7746,221667.0
2024-02-13 14:10:00,39.05,39.05,39.02,39.04,308433.0,37.7746,37.7746,37.7456,37.7649,308433.0
2024-02-13 14:15:00,39.04,39.06,39.03,39.05,226839.0,37.7649,37.7843,37.7552,37.7746,226839.0
2024-02-13 14:20:00,39.04,39.05,39.03,39.05,218443.0,37.7649,37.7746,37.7552,37.7746,218443.0
2024-02-13 14:25:00,39.05,39.06,39.02,39.05,263922.0,37.7746,37.7843,37.7456,37.7746,263922.0
2024-02-13 14:30:00,39.04,39.08,39.04,39.08,331259.0,37.7649,37.8036,37.7649,37.8036,331259.0
2024-02-13 14:35:00,39.08,39.08,39.06,39.07,305718.0,37.8036,37.8036,37.7843,37.7939,305718.0
2024-02-13 14:40:00,39.08,39.08,39.04,39.05,227399.0,37.8036,37.8036,37.7649,37.7746,227399.0
2024-02-13 14:45:00,39.04,39.05,38.99,39.02,642149.0,37.7649,37.7746,37.7165,37.7456,642149.0
2024-02-13 14:50:00,39.02,39.03,38.97,38.99,230227.0,37.7456,37.7552,37.6972,37.7165,230227.0
2024-02-13 14:55:00,38.99,39.0,38.97,38.98,197540.0,37.7165,37.7262,37.6972,37.7069,197540.0
2024-02-13 15:00:00,38.98,39.0,38.97,38.98,153229.0,37.7069,37.7262,37.6972,37.7069,153229.0
2024-02-13 15:05:00,38.98,39.0,38.96,38.98,278269.0,37.7069,37.7262,37.6875,37.7069,278269.0
2024-02-13 15:10:00,38.98,39.0,38.97,38.98,388266.0,37.7069,37.7262,37.6972,37.7069,388266.0
2024-02-13 15:15:00,38.98,38.99,38.97,38.98,149950.0,37.7069,37.7165,37.6972,37.7069,149950.0
2024-02-13 15:20:00,38.98,38.99,38.95,38.96,589238.0,37.7069,37.7165,37.6778,37.6875,589238.0
2024-02-13 15:25:00,38.96,38.99,38.95,38.98,579156.0,37.6875,37.7165,37.6778,37.7069,579156.0
2024-02-13 15:30:00,38.98,39.03,38.98,39.02,527112.0,37.7069,37.7552,37.7069,37.7456,527112.0
2024-02-13 15:35:00,39.02,39.04,39.02,39.02,375786.0,37.7456,37.7649,37.7456,37.7456,375786.0
2024-02-13 15:40:00,39.03,39.07,39.02,39.07,850275.0,37.7552,37.7939,37.7456,37.7939,850275.0
2024-02-13 15:45:00,39.07,39.08,39.06,39.08,660069.0,37.7939,37.8036,37.7843,37.8036,660069.0
2024-02-13 15:50:00,39.07,39.1,39.07,39.09,1341060.0,37.7939,37.8229,37.7939,37.8133,1341060.0
2024-02-13 15:55:00,39.09,39.14,39.09,39.13,2781403.0,37.8133,37.8616,37.8133,37.852,2781403.0
2024-02-14 09:30:00,39.61,39.64,39.58,39.59,555115.0,38.3163,38.3453,38.2873,38.2969,555115.0
2024-02-14 09:35:00,39.59,39.6,39.54,39.55,682678.0,38.2969,38.3066,38.2486,38.2583,682678.0
2024-02-14 09:40:00,39.55,39.62,39.54,39.6,221009.0,38.2583,38.326,38.2486,38.3066,221009.0
2024-02-14 09:45:00,39.59,39.63,39.58,39.62,641430.0,38.2969,38.3356,38.2873,38.326,641430.0
2024-02-14 09:50:00,39.61,39.64,39.6,39.62,324313.0,38.3163,38.3453,38.3066,38.326,324313.0
2024-02-14 09:55:00,39.62,39.64,39.58,39.59,278584.0,38.326,38.3453,38.2873,38.2969,278584.0
2024-02-14 10:00:00,39.6,39.61,39.55,39.6,360144.0,38.3066,38.3163,38.2583,38.3066,360144.0
2024-02-14 10:05:00,39.6,39.62,39.55,39.56,267504.0,38.3066,38.326,38.2583,38.2679,267504.0
2024-02-14 10:10:00,39.57,39.61,39.55,39.58,149216.0,38.2776,38.3163,38.2583,38.2873,149216.0
2024-02-14 10:15:00,39.58,39.63,39.57,39.63,270686.0,38.2873,38.3356,38.2776,38.3356,270686.0
2024-02-14 10:20:00,39.63,39.66,39.62,39.66,391455.0,38.3356,38.3647,38.326,38.3647,391455.0
2024-02-14 10:25:00,39.65,39.66,39.63,39.64,170612.0,38.355,38.3647,38.3356,38.3453,170612.0
2024-02-14 10:30:00,39.64,39.66,39.62,39.62,350126.0,38.3453,38.3647,38.326,38.326,350126.0
2024-02-14 10:35:00,39.63,39.64,39.58,39.59,391718.0,38.3356,38.3453,38.2873,38.2969,391718.0
2024-02-14 10:40:00,39.58,39.6,39.55,39.59,213234.0,38.2873,38.3066,38.2583,38.2969,213234.0
2024-02-14 10:45:00,39.59,39.64,39.59,39.62,341711.0,38.2969,38.3453,38.2969,38.326,341711.0
2024-02-14 10:50:00,39.62,39.62,39.58,39.61,267063.0,38.326,38.326,38.2873,38.3163,267063.0
2024-02-14 10:55:00,39.6,39.62,39.57,39.58,1210613.0,38.3066,38.326,38.2776,38.2873,1210613.0
2024-02-14 11:00:00,39.58,39.58,39.54,39.57,1004901.0,38.2873,38.2873,38.2486,38.2776,1004901.0
2024-02-14 11:05:00,39.58,39.62,39.57,39.61,418428.0,38.2873,38.326,38.2776,38.3163,418428.0
2024-02-14 11:10:00,39.62,39.63,39.6,39.61,326684.0,38.326,38.3356,38.3066,38.3163,326684.0
2024-02-14 11:15:00,39.61,39.62,39.59,39.61,258674.0,38.3163,38.326,38.2969,38.3163,258674.0
2024-02-14 11:20:00,39.6,39.63,39.58,39.61,464098.0,38.3066,38.3356,38.2873,38.3163,464098.0
2024-02-14 11:25:00,39.61,39.62,39.6,39.62,472094.0,38.3163,38.326,38.3066,38.326,472094.0
2024-02-14 11:30:00,39.62,39.65,39.61,39.63,536542.0,38.326,38.355,38.3163,38.3356,536542.0
2024-02-14 11:35:00,39.64,39.65,39.63,39.65,208710.0,38.3453,38.355,38.3356,38.355,208710.0
2024-02-14 11:40:00,39.65,39.65,39.6,39.61,305391.0,38.355,38.355,38.3066,38.3163,305391.0
2024-02-14 11:45:00,39.61,39.63,39.6,39.62,237288.0,38.3163,38.3356,38.3066,38.326,237288.0
2024-02-14 11:50:00,39.63,39.65,39.62,39.64,360048.0,38.3356,38.355,38.326,38.3453,360048.0
2024-02-14 11:55:00,39.64,39.65,39.6,39.61,253012.0,38.3453,38.355,38.3066,38.3163,253012.0
2024-02-14 12:00:00,39.61,39.61,39.55,39.55,470621.0,38.3163,38.3163,38.2583,38.2583,470621.0
2024-02-14 12:05:00,39.55,39.57,39.53,39.57,205614.0,38.2583,38.2776,38.2389,38.2776,205614.0
2024-02-14 12:10:00,39.57,39.6,39.56,39.59,190648.0,38.2776,38.3066,38.2679,38.2969,190648.0
2024-02-14 12:15:00,39.59,39.63,39.58,39.62,155301.0,38.2969,38.3356,38.2873,38.326,155301.0
2024-02-14 12:20:00,39.62,39.63,39.6,39.63,245617.0,38.326,38.3356,38.3066,38.3356,245617.0
2024-02-14 12:25:00,39.63,39.64,39.61,39.64,192953.0,38.3356,38.3453,38.3163,38.3453,192953.0
2024-02-14 12:30:00,39.64,39.65,39.62,39.63,184912.0,38.3453,38.355,38.326,38.3356,184912.0
2024-02-14 12:35:00,39.63,39.64,39.61,39.64,183646.0,38.3356,38.3453,38.3163,38.3453,183646.0
2024-02-14 12:40:00,39.64,39.65,39.63,39.64,36542.0,38.3453,38.355,38.3356,38.3453,36542.0
2024-02-14 12:45:00,39.65,39.67,39.63,39.66,119317.0,38.355,38.3743,38.3356,38.3647,119317.0
2024-02-14 12:50:00,39.66,39.67,39.64,39.66,134816.0,38.3647,38.3743,38.3453,38.3647,134816.0
2024-02-14 12:55:00,39.66,39.67,39.65,39.66,115513.0,38.3647,38.3743,38.355,38.3647,115513.0
2024-02-14 13:00:00,39.66,39.68,39.64,39.68,178214.0,38.3647,38.384,38.3453,38.384,178214.0
2024-02-14 13:05:00,39.68,39.68,39.65,39.65,122580.0,38.384,38.384,38.355,38.355,122580.0
2024-02-14 13:10:00,39.65,39.66,39.61,39.62,427032.0,38.355,38.3647,38.3163,38.326,427032.0
2024-02-14 13:15:00,39.63,39.65,39.62,39.64,141308.0,38.3356,38.355,38.326,38.3453,141308.0
2024-02-14 13:20:00,39.64,39.65,39.62,39.64,106373.0,38.3453,38.355,38.326,38.3453,106373.0
2024-02-14 13:25:00,39.64,39.65,39.63,39.65,114062.0,38.3453,38.355,38.3356,38.355,114062.0
2024-02-14 13:30:00,39.65,39.69,39.64,39.69,75326.0,38.355,38.3937,38.3453,38.3937,75326.0
2024-02-14 13:35:00,39.69,39.72,39.68,39.71,148860.0,38.3937,38.4227,38.384,38.413,148860.0
2024-02-14 13:40:00,39.72,39.73,39.67,39.68,362855.0,38.4227,38.4324,38.3743,38.384,362855.0
2024-02-14 13:45:00,39.68,39.69,39.66,39.69,116538.0,38.384,38.3937,38.3647,38.3937,116538.0
2024-02-14 13:50:00,39.69,39.69,39.67,39.68,164441.0,38.3937,38.3937,38.3743,38.384,164441.0
2024-02-14 13:55:00,39.68,39.68,39.65,39.68,645103.0,38.384,38.384,38.355,38.384,645103.0
2024-02-14 14:00:00,39.68,39.68,39.65,39.66,106135.0,38.384,38.384,38.355,38.3647,106135.0
2024-02-14 14:05:00,39.65,39.65,39.63,39.65,77765.0,38.355,38.355,38.3356,38.355,77765.0
2024-02-14 14:10:00,39.64,39.67,39.63,39.66,129804.0,38.3453,38.3743,38.3356,38.3647,129804.0
2024-02-14 14:15:00,39.66,39.67,39.65,39.66,108526.0,38.3647,38.3743,38.355,38.3647,108526.0
2024-02-14 14:20:00,39.66,39.69,39.65,39.69,55142.0,38.3647,38.3937,38.355,38.3937,55142.0
2024-02-14 14:25:00,39.69,39.72,39.68,39.71,149927.0,38.3937,38.4227,38.384,38.413,149927.0
2024-02-14 14:30:00,39.71,39.71,39.68,39.71,108481.0,38.413,38.413,38.384,38.413,108481.0
2024-02-14 14:35:00,39.71,39.72,39.69,39.71,292485.0,38.413,38.4227,38.3937,38.413,292485.0
2024-02-14 14:40:00,39.71,39.71,39.69,39.69,81058.0,38.413,38.413,38.3937,38.3937,81058.0
2024-02-14 14:45:00,39.7,39.7,39.67,39.68,232734.0,38.4034,38.4034,38.3743,38.384,232734.0
2024-02-14 14:50:00,39.69,39.69,39.68,39.69,29287.0,38.3937,38.3937,38.384,38.3937,29287.0
2024-02-14 14:55:00,39.69,39.7,39.68,39.7,135273.0,38.3937,38.4034,38.384,38.4034,135273.0
2024-02-14 15:00:00,39.7,39.71,39.69,39.71,193093.0,38.4034,38.413,38.3937,38.413,193093.0
2024-02-14 15:05:00,39.71,39.71,39.69,39.71,197558.0,38.413,38.413,38.3937,38.413,197558.0
2024-02-14 15:10:00,39.71,39.72,39.7,39.71,215152.0,38.413,38.4227,38.4034,38.413,215152.0
2024-02-14 15:15:00,39.71,39.72,39.7,39.71,267458.0,38.413,38.4227,38.4034,38.413,267458.0
2024-02-14 15:20:00,39.71,39.72,39.69,39.72,220143.0,38.413,38.4227,38.3937,38.4227,220143.0
2024-02-14 15:25:00,39.72,39.74,39.71,39.73,125851.0,38.4227,38.442,38.413,38.4324,125851.0
2024-02-14 15:30:00,39.73,39.74,39.7,39.71,222388.0,38.4324,38.442,38.4034,38.413,222388.0
2024-02-14 15:35:00,39.71,39.72,39.7,39.72,144812.0,38.413,38.4227,38.4034,38.4227,144812.0
2024-02-14 15:40:00,39.72,39.72,39.7,39.7,390206.0,38.4227,38.4227,38.4034,38.4034,390206.0
2024-02-14 15:45:00,39.7,39.71,39.68,39.69,699146.0,38.4034,38.413,38.384,38.3937,699146.0
2024-02-14 15:50:00,39.69,39.7,39.68,39.7,1427902.0,38.3937,38.4034,38.384,38.4034,1427902.0
2024-02-14 15:55:00,39.7,39.73,39.68,39.71,2447564.0,38.4034,38.4324,38.384,38.413,2447564.0
2024-02-15 09:30:00,39.73,39.82,39.71,39.82,572520.0,38.4324,38.5194,38.413,38.5194,572520.0
2024-02-15 09:35:00,39.83,39.84,39.79,39.84,296586.0,38.5291,38.5388,38.4904,38.5388,296586.0
2024-02-15 09:40:00,39.84,39.87,39.84,39.84,393904.0,38.5388,38.5678,38.5388,38.5388,393904.0
2024-02-15 09:45:00,39.85,39.87,39.82,39.82,687105.0,38.5485,38.5678,38.5194,38.5194,687105.0
2024-02-15 09:50:00,39.82,39.85,39.79,39.82,440856.0,38.5194,38.5485,38.4904,38.5194,440856.0
2024-02-15 09:55:00,39.81,39.85,39.8,39.81,333402.0,38.5098,38.5485,38.5001,38.5098,333402.0
2024-02-15 10:00:00,39.82,39.85,39.81,39.82,497708.0,38.5194,38.5485,38.5098,38.5194,497708.0
2024-02-15 10:05:00,39.82,39.84,39.8,39.83,240275.0,38.5194,38.5388,38.5001,38.5291,240275.0
2024-02-15 10:10:00,39.84,39.86,39.82,39.84,192839.0,38.5388,38.5581,38.5194,38.5388,192839.0
2024-02-15 10:15:00,39.84,39.89,39.84,39.86,403880.0,38.5388,38.5871,38.5388,38.5581,403880.0
2024-02-15 10:20:00,39.86,39.87,39.84,39.85,368073.0,38.5581,38.5678,38.5388,38.5485,368073.0
2024-02-15 10:25:00,39.85,39.87,39.81,39.82,176070.0,38.5485,38.5678,38.5098,38.5194,176070.0
2024-02-15 10:30:00,39.82,39.84,39.81,39.82,328453.0,38.5194,38.5388,38.5098,38.5194,328453.0
2024-02-15 10:35:00,39.82,39.84,39.8,39.84,480847.0,38.5194,38.5388,38.5001,38.5388,480847.0
2024-02-15 10:40:00,39.84,39.84,39.79,39.8,590164.0,38.5388,38.5388,38.4904,38.5001,590164.0
2024-02-15 10:45:00,39.8,39.83,39.78,39.79,522908.0,38.5001,38.5291,38.4807,38.4904,522908.0
2024-02-15 10:50:00,39.79,39.8,39.77,39.8,184024.0,38.4904,38.5001,38.4711,38.5001,184024.0
2024-02-15 10:55:00,39.8,39.8,39.77,39.79,85080.0,38.5001,38.5001,38.4711,38.4904,85080.0
2024-02-15 11:00:00,39.78,39.79,39.73,39.75,253197.0,38.4807,38.4904,38.4324,38.4517,253197.0
2024-02-15 11:05:00,39.75,39.76,39.73,39.73,242674.0,38.4517,38.4614,38.4324,38.4324,242674.0
2024-02-15 11:10:00,39.73,39.76,39.72,39.75,441406.0,38.4324,38.4614,38.4227,38.4517,441406.0
2024-02-15 11:15:00,39.75,39.76,39.74,39.75,306000.0,38.4517,38.4614,38.442,38.4517,306000.0
2024-02-15 11:20:00,39.74,39.77,39.73,39.76,206574.0,38.442,38.4711,38.4324,38.4614,206574.0
2024-02-15 11:25:00,39.76,39.78,39.74,39.76,235026.0,38.4614,38.4807,38.442,38.4614,235026.0
2024-02-15 11:30:00,39.75,39.77,39.74,39.75,248144.0,38.4517,38.4711,38.442,38.4517,248144.0
2024-02-15 11:35:00,39.75,39.79,39.74,39.79,300625.0,38.4517,38.4904,38.442,38.4904,300625.0
2024-02-15 11:40:00,39.79,39.8,39.77,39.77,257325.0,38.4904,38.5001,38.4711,38.4711,257325.0
2024-02-15 11:45:00,39.77,39.8,39.77,39.79,353002.0,38.4711,38.5001,38.4711,38.4904,353002.0
2024-02-15 11:50:00,39.79,39.79,39.75,39.77,410377.0,38.4904,38.4904,38.4517,38.4711,410377.0
2024-02-15 11:55:00,39.77,39.79,39.76,39.79,128732.0,38.4711,38.4904,38.4614,38.4904,128732.0
2024-02-15 12:00:00,39.79,39.8,39.78,39.8,179886.0,38.4904,38.5001,38.4807,38.5001,179886.0
2024-02-15 12:05:00,39.8,39.81,39.79,39.8,242774.0,38.5001,38.5098,38.4904,38.5001,242774.0
2024-02-15 12:10:00,39.8,39.81,39.79,39.8,397821.0,38.5001,38.5098,38.4904,38.5001,397821.0
2024-02-15 12:15:00,39.8,39.82,39.79,39.81,395300.0,38.5001,38.5194,38.4904,38.5098,395300.0
2024-02-15 12:20:00,39.81,39.82,39.8,39.81,222824.0,38.5098,38.5194,38.5001,38.5098,222824.0
2024-02-15 12:25:00,39.82,39.82,39.8,39.82,132386.0,38.5194,38.5194,38.5001,38.5194,132386.0
2024-02-15 12:30:00,39.82,39.83,39.79,39.8,212595.0,38.5194,38.5291,38.4904,38.5001,212595.0
2024-02-15 12:35:00,39.8,39.82,39.8,39.81,103987.0,38.5001,38.5194,38.5001,38.5098,103987.0
2024-02-15 12:40:00,39.81,39.84,39.81,39.84,158603.0,38.5098,38.5388,38.5098,38.5388,158603.0
2024-02-15 12:45:00,39.84,39.85,39.79,39.81,208980.0,38.5388,38.5485,38.4904,38.5098,208980.0
2024-02-15 12:50:00,39.8,39.82,39.8,39.82,65291.0,38.5001,38.5194,38.5001,38.5194,65291.0
2024-02-15 12:55:00,39.82,39.82,39.78,39.79,152012.0,38.5194,38.5194,38.4807,38.4904,152012.0
2024-02-15 13:00:00,39.79,39.8,39.78,39.79,90145.0,38.4904,38.5001,38.4807,38.4904,90145.0
2024-02-15 13:05:00,39.78,39.82,39.78,39.81,105055.0,38.4807,38.5194,38.4807,38.5098,105055.0
2024-02-15 13:10:00,39.8,39.84,39.8,39.83,194776.0,38.5001,38.5388,38.5001,38.5291,194776.0
2024-02-15 13:15:00,39.84,39.85,39.82,39.83,204645.0,38.5388,38.5485,38.5194,38.5291,204645.0
2024-02-15 13:20:00,39.83,39.85,39.83,39.84,332708.0,38.5291,38.5485,38.5291,38.5388,332708.0
2024-02-15 13:25:00,39.84,39.85,39.83,39.84,103354.0,38.5388,38.5485,38.5291,38.5388,103354.0
2024-02-15 13:30:00,39.84,39.85,39.82,39.82,129877.0,38.5388,38.5485,38.5194,38.5194,129877.0
2024-02-15 13:35:00,39.83,39.83,39.81,39.82,171294.0,38.5291,38.5291,38.5098,38.5194,171294.0
2024-02-15 13:40:00,39.82,39.84,39.81,39.82,141609.0,38.5194,38.5388,38.5098,38.5194,141609.0
2024-02-15 13:45:00,39.82,39.83,39.8,39.83,424526.0,38.5194,38.5291,38.5001,38.5291,424526.0
2024-02-15 13:50:00,39.83,39.84,39.82,39.83,150940.0,38.5291,38.5388,38.5194,38.5291,150940.0
2024-02-15 13:55:00,39.83,39.84,39.81,39.83,392167.0,38.5291,38.5388,38.5098,38.5291,392167.0
2024-02-15 14:00:00,39.83,39.85,39.82,39.84,176130.0,38.5291,38.5485,38.5194,38.5388,176130.0
2024-02-15 14:05:00,39.85,39.86,39.84,39.86,122862.0,38.5485,38.5581,38.5388,38.5581,122862.0
2024-02-15 14:10:00,39.86,39.86,39.82,39.83,170714.0,38.5581,38.5581,38.5194,38.5291,170714.0
2024-02-15 14:15:00,39.83,39.85,39.82,39.84,175362.0,38.5291,38.5485,38.5194,38.5388,175362.0
2024-02-15 14:20:00,39.85,39.86,39.84,39.85,160166.0,38.5485,38.5581,38.5388,38.5485,160166.0
2024-02-15 14:25:00,39.85,39.86,39.83,39.86,72569.0,38.5485,38.5581,38.5291,38.5581,72569.0
2024-02-15 14:30:00,39.86,39.87,39.85,39.87,105217.0,38.5581,38.5678,38.5485,38.5678,105217.0
2024-02-15 14:35:00,39.86,39.88,39.86,39.86,224603.0,38.5581,38.5775,38.5581,38.5581,224603.0
2024-02-15 14:40:00,39.87,39.87,39.85,39.86,174344.0,38.5678,38.5678,38.5485,38.5581,174344.0
2024-02-15 14:45:00,39.86,39.88,39.86,39.88,183015.0,38.5581,38.5775,38.5581,38.5775,183015.0
2024-02-15 14:50:00,39.88,39.89,39.87,39.89,365730.0,38.5775,38.5871,38.5678,38.5871,365730.0
2024-02-15 14:55:00,39.89,39.89,39.87,39.88,365908.0,38.5871,38.5871,38.5678,38.5775,365908.0
2024-02-15 15:00:00,39.88,39.88,39.86,39.86,177275.0,38.5775,38.5775,38.5581,38.5581,177275.0
2024-02-15 15:05:00,39.87,39.87,39.84,39.85,521844.0,38.5678,38.5678,38.5388,38.5485,521844.0
2024-02-15 15:10:00,39.85,39.88,39.84,39.87,360367.0,38.5485,38.5775,38.5388,38.5678,360367.0
2024-02-15 15:15:00,39.87,39.88,39.85,39.85,133327.0,38.5678,38.5775,38.5485,38.5485,133327.0
2024-02-15 15:20:00,39.85,39.87,39.84,39.85,593141.0,38.5485,38.5678,38.5388,38.5485,593141.0
2024-02-15 15:25:00,39.85,39.88,39.84,39.88,252986.0,38.5485,38.5775,38.5388,38.5775,252986.0
2024-02-15 15:30:00,39.88,39.89,39.86,39.88,393009.0,38.5775,38.5871,38.5581,38.5775,393009.0
2024-02-15 15:35:00,39.88,39.89,39.87,39.87,405394.0,38.5775,38.5871,38.5678,38.5678,405394.0
2024-02-15 15:40:00,39.88,39.89,39.86,39.89,644885.0,38.5775,38.5871,38.5581,38.5871,644885.0
2024-02-15 15:45:00,39.89,39.89,39.87,39.88,609579.0,38.5871,38.5871,38.5678,38.5775,609579.0
2024-02-15 15:50:00,39.88,39.9,39.87,39.89,1148387.0,38.5775,38.5968,38.5678,38.5871,1148387.0
2024-02-15 15:55:00,39.89,39.91,39.88,39.9,985361.0,38.5871,38.6065,38.5775,38.5968,985361.0
2024-02-16 09:30:00,40.05,40.14,40.05,40.11,829654.0,38.7419,38.829,38.7419,38.8,829654.0
2024-02-16 09:35:00,40.11,40.11,40.06,40.06,363313.0,38.8,38.8,38.7516,38.7516,363313.0
2024-02-16 09:40:00,40.07,40.11,40.06,40.09,378772.0,38.7613,38.8,38.7516,38.7806,378772.0
2024-02-16 09:45:00,40.09,40.11,40.06,40.07,467082.0,38.7806,38.8,38.7516,38.7613,467082.0
2024-02-16 09:50:00,40.07,40.07,40.01,40.01,472583.0,38.7613,38.7613,38.7032,38.7032,472583.0
2024-02-16 09:55:00,40.02,40.05,39.99,40.04,764951.0,38.7129,38.7419,38.6839,38.7322,764951.0
2024-02-16 10:00:00,40.04,40.07,40.0,40.07,1053900.0,38.7322,38.7613,38.6936,38.7613,1053900.0
2024-02-16 10:05:00,40.06,40.12,40.06,40.11,324408.0,38.7516,38.8096,38.7516,38.8,324408.0
2024-02-16 10:10:00,40.11,40.16,40.1,40.14,472453.0,38.8,38.8483,38.7903,38.829,472453.0
2024-02-16 10:15:00,40.14,40.18,40.14,40.16,580478.0,38.829,38.8677,38.829,38.8483,580478.0
2024-02-16 10:20:00,40.16,40.17,40.12,40.13,719356.0,38.8483,38.858,38.8096,38.8193,719356.0
2024-02-16 10:25:00,40.13,40.15,40.11,40.14,308281.0,38.8193,38.8387,38.8,38.829,308281.0
2024-02-16 10:30:00,40.13,40.13,40.1,40.12,525409.0,38.8193,38.8193,38.7903,38.8096,525409.0
2024-02-16 10:35:00,40.12,40.14,40.1,40.13,489136.0,38.8096,38.829,38.7903,38.8193,489136.0
2024-02-16 10:40:00,40.13,40.16,40.12,40.15,279740.0,38.8193,38.8483,38.8096,38.8387,279740.0
2024-02-16 10:45:00,40.15,40.16,40.12,40.13,381845.0,38.8387,38.8483,38.8096,38.8193,381845.0
2024-02-16 10:50:00,40.13,40.16,40.12,40.14,495373.0,38.8193,38.8483,38.8096,38.829,495373.0
2024-02-16 10:55:00,40.14,40.14,40.1,40.13,294719.0,38.829,38.829,38.7903,38.8193,294719.0
2024-02-16 11:00:00,40.12,40.14,40.09,40.09,1351754.0,38.8096,38.829,38.7806,38.7806,1351754.0
2024-02-16 11:05:00,40.09,40.1,40.06,40.09,484850.0,38.7806,38.7903,38.7516,38.7806,484850.0
2024-02-16 11:10:00,40.09,40.13,40.08,40.13,773214.0,38.7806,38.8193,38.7709,38.8193,773214.0
2024-02-16 11:15:00,40.13,40.14,40.11,40.12,411863.0,38.8193,38.829,38.8,38.8096,411863.0
2024-02-16 11:20:00,40.12,40.13,40.11,40.13,378559.0,38.8096,38.8193,38.8,38.8193,378559.0
2024-02-16 11:25:00,40.13,40.14,40.12,40.13,339519.0,38.8193,38.829,38.8096,38.8193,339519.0
2024-02-16 11:30:00,40.13,40.14,40.1,40.14,684543.0,38.8193,38.829,38.7903,38.829,684543.0
2024-02-16 11:35:00,40.14,40.15,40.12,40.15,583935.0,38.829,38.8387,38.8096,38.8387,583935.0
2024-02-16 11:40:00,40.15,40.16,40.14,40.15,373999.0,38.8387,38.8483,38.829,38.8387,373999.0
2024-02-16 11:45:00,40.15,40.15,40.12,40.12,260200.0,38.8387,38.8387,38.8096,38.8096,260200.0
2024-02-16 11:50:00,40.12,40.14,40.11,40.12,370357.0,38.8096,38.829,38.8,38.8096,370357.0
2024-02-16 11:55:00,40.11,40.12,40.09,40.12,432786.0,38.8,38.8096,38.7806,38.8096,432786.0
2024-02-16 12:00:00,40.12,40.12,40.09,40.11,436583.0,38.8096,38.8096,38.7806,38.8,436583.0
2024-02-16 12:05:00,40.1,40.11,40.08,40.09,407573.0,38.7903,38.8,38.7709,38.7806,407573.0
2024-02-16 12:10:00,40.09,40.11,40.09,40.11,124801.0,38.7806,38.8,38.7806,38.8,124801.0
2024-02-16 12:15:00,40.11,40.11,40.09,40.11,141594.0,38.8,38.8,38.7806,38.8,141594.0
2024-02-16 12:20:00,40.11,40.13,40.1,40.13,105036.0,38.8,38.8193,38.7903,38.8193,105036.0
2024-02-16 12:25:00,40.13,40.15,40.12,40.14,97933.0,38.8193,38.8387,38.8096,38.829,97933.0
2024-02-16 12:30:00,40.14,40.15,40.12,40.13,384083.0,38.829,38.8387,38.8096,38.8193,384083.0
2024-02-16 12:35:00,40.13,40.13,40.11,40.13,261777.0,38.8193,38.8193,38.8,38.8193,261777.0
2024-02-16 12:40:00,40.13,40.14,40.12,40.13,135323.0,38.8193,38.829,38.8096,38.8193,135323.0
2024-02-16 12:45:00,40.14,40.16,40.14,40.16,732593.0,38.829,38.8483,38.829,38.8483,732593.0
2024-02-16 12:50:00,40.16,40.17,40.15,40.17,148505.0,38.8483,38.858,38.8387,38.858,148505.0
2024-02-16 12:55:00,40.17,40.18,40.16,40.17,314857.0,38.858,38.8677,38.8483,38.858,314857.0
2024-02-16 13:00:00,40.17,40.18,40.13,40.13,428263.0,38.858,38.8677,38.8193,38.8193,428263.0
2024-02-16 13:05:00,40.14,40.15,40.12,40.15,584453.0,38.829,38.8387,38.8096,38.8387,584453.0
2024-02-16 13:10:00,40.15,40.15,40.11,40.13,209417.0,38.8387,38.8387,38.8,38.8193,209417.0
2024-02-16 13:15:00,40.13,40.15,40.12,40.13,240060.0,38.8193,38.8387,38.8096,38.8193,240060.0
2024-02-16 13:20:00,40.13,40.16,40.12,40.16,418212.0,38.8193,38.8483,38.8096,38.8483,418212.0
2024-02-16 13:25:00,40.16,40.16,40.14,40.16,201881.0,38.8483,38.8483,38.829,38.8483,201881.0
2024-02-16 13:30:00,40.16,40.17,40.15,40.16,363826.0,38.8483,38.858,38.8387,38.8483,363826.0
2024-02-16 13:35:00,40.16,40.17,40.15,40.16,84218.0,38.8483,38.858,38.8387,38.8483,84218.0
2024-02-16 13:40:00,40.16,40.17,40.15,40.16,77414.0,38.8483,38.858,38.8387,38.8483,77414.0
2024-02-16 13:45:00,40.16,40.18,40.16,40.18,42181.0,38.8483,38.8677,38.8483,38.8677,42181.0
2024-02-16 13:50:00,40.18,40.18,40.16,40.16,167494.0,38.8677,38.8677,38.8483,38.8483,167494.0
2024-02-16 13:55:00,40.16,40.18,40.16,40.18,98194.0,38.8483,38.8677,38.8483,38.8677,98194.0
2024-02-16 14:00:00,40.18,40.2,40.17,40.18,269447.0,38.8677,38.887,38.858,38.8677,269447.0
2024-02-16 14:05:00,40.19,40.2,40.18,40.2,298775.0,38.8773,38.887,38.8677,38.887,298775.0
2024-02-16 14:10:00,40.2,40.21,40.19,40.2,112911.0,38.887,38.8967,38.8773,38.887,112911.0
2024-02-16 14:15:00,40.2,40.21,40.19,40.2,49662.0,38.887,38.8967,38.8773,38.887,49662.0
2024-02-16 14:20:00,40.19,40.21,40.19,40.2,341807.0,38.8773,38.8967,38.8773,38.887,341807.0
2024-02-16 14:25:00,40.2,40.21,40.2,40.21,64229.0,38.887,38.8967,38.887,38.8967,64229.0
2024-02-16 14:30:00,40.2,40.21,40.18,40.19,219929.0,38.887,38.8967,38.8677,38.8773,219929.0
2024-02-16 14:35:00,40.2,40.2,40.18,40.19,129026.0,38.887,38.887,38.8677,38.8773,129026.0
2024-02-16 14:40:00,40.19,40.2,40.18,40.19,69322.0,38.8773,38.887,38.8677,38.8773,69322.0
2024-02-16 14:45:00,40.19,40.19,40.1,40.12,769166.0,38.8773,38.8773,38.7903,38.8096,769166.0
2024-02-16 14:50:00,40.12,40.13,40.1,40.11,237797.0,38.8096,38.8193,38.7903,38.8,237797.0
2024-02-16 14:55:00,40.11,40.12,40.09,40.12,322439.0,38.8,38.8096,38.7806,38.8096,322439.0
2024-02-16 15:00:00,40.12,40.13,40.1,40.11,341555.0,38.8096,38.8193,38.7903,38.8,341555.0
2024-02-16 15:05:00,40.11,40.12,40.1,40.11,228653.0,38.8,38.8096,38.7903,38.8,228653.0
2024-02-16 15:10:00,40.11,40.11,40.08,40.1,197743.0,38.8,38.8,38.7709,38.7903,197743.0
2024-02-16 15:15:00,40.1,40.11,40.09,40.11,361493.0,38.7903,38.8,38.7806,38.8,361493.0
2024-02-16 15:20:00,40.11,40.11,40.09,40.1,228730.0,38.8,38.8,38.7806,38.7903,228730.0
2024-02-16 15:25:00,40.11,40.12,40.1,40.11,175785.0,38.8,38.8096,38.7903,38.8,175785.0
2024-02-16 15:30:00,40.11,40.13,40.1,40.12,368705.0,38.8,38.8193,38.7903,38.8096,368705.0
2024-02-16 15:35:00,40.11,40.12,40.09,40.09,211974.0,38.8,38.8096,38.7806,38.7806,211974.0
2024-02-16 15:40:00,40.09,40.1,40.06,40.08,970514.0,38.7806,38.7903,38.7516,38.7709,970514.0
2024-02-16 15:45:00,40.08,40.09,40.06,40.08,353389.0,38.7709,38.7806,38.7516,38.7709,353389.0
2024-02-16 15:50:00,40.08,40.09,40.05,40.08,1307336.0,38.7709,38.7806,38.7419,38.7709,1307336.0
2024-02-16 15:55:00,40.07,40.08,40.05,40.07,1895492.0,38.7613,38.7709,38.7419,38.7613,1895492.0
2024-02-20 09:30:00,40.24,40.32,40.24,40.29,518642.0,38.9257,39.0031,38.9257,38.9741,518642.0
2024-02-20 09:35:00,40.29,40.29,40.21,40.24,521570.0,38.9741,38.9741,38.8967,38.9257,521570.0
2024-02-20 09:40:00,40.23,40.24,40.18,40.19,892454.0,38.916,38.9257,38.8677,38.8773,892454.0
2024-02-20 09:45:00,40.19,40.23,40.18,40.23,576965.0,38.8773,38.916,38.8677,38.916,576965.0
2024-02-20 09:50:00,40.23,40.24,40.2,40.22,186368.0,38.916,38.9257,38.887,38.9064,186368.0
2024-02-20 09:55:00,40.21,40.22,40.18,40.19,248053.0,38.8967,38.9064,38.8677,38.8773,248053.0
2024-02-20 10:00:00,40.19,40.22,40.16,40.16,277631.0,38.8773,38.9064,38.8483,38.8483,277631.0
2024-02-20 10:05:00,40.16,40.17,40.1,40.11,344771.0,38.8483,38.858,38.7903,38.8,344771.0
2024-02-20 10:10:00,40.12,40.14,40.09,40.1,414249.0,38.8096,38.829,38.7806,38.7903,414249.0
2024-02-20 10:15:00,40.11,40.16,40.1,40.14,136979.0,38.8,38.8483,38.7903,38.829,136979.0
2024-02-20 10:20:00,40.15,40.16,40.13,40.16,361123.0,38.8387,38.8483,38.8193,38.8483,361123.0
2024-02-20 10:25:00,40.15,40.16,40.09,40.09,298881.0,38.8387,38.8483,38.7806,38.7806,298881.0
2024-02-20 10:30:00,40.09,40.1,40.07,40.08,453328.0,38.7806,38.7903,38.7613,38.7709,453328.0
2024-02-20 10:35:00,40.08,40.08,40.05,40.08,515813.0,38.7709,38.7709,38.7419,38.7709,515813.0
2024-02-20 10:40:00,40.07,40.09,40.05,40.05,259401.0,38.7613,38.7806,38.7419,38.7419,259401.0
2024-02-20 10:45:00,40.05,40.1,40.05,40.09,143430.0,38.7419,38.7903,38.7419,38.7806,143430.0
2024-02-20 10:50:00,40.09,40.13,40.09,40.11,135270.0,38.7806,38.8193,38.7806,38.8,135270.0
2024-02-20 10:55:00,40.11,40.14,40.11,40.14,136803.0,38.8,38.829,38.8,38.829,136803.0
2024-02-20 11:00:00,40.13,40.15,40.11,40.13,224237.0,38.8193,38.8387,38.8,38.8193,224237.0
2024-02-20 11:05:00,40.13,40.13,40.12,40.13,114918.0,38.8193,38.8193,38.8096,38.8193,114918.0
2024-02-20 11:10:00,40.13,40.15,40.11,40.12,147219.0,38.8193,38.8387,38.8,38.8096,147219.0
2024-02-20 11:15:00,40.13,40.14,40.11,40.14,175214.0,38.8193,38.829,38.8,38.829,175214.0
2024-02-20 11:20:00,40.14,40.14,40.11,40.13,386906.0,38.829,38.829,38.8,38.8193,386906.0
2024-02-20 11:25:00,40.12,40.13,40.1,40.11,205843.0,38.8096,38.8193,38.7903,38.8,205843.0
2024-02-20 11:30:00,40.11,40.12,40.08,40.09,154668.0,38.8,38.8096,38.7709,38.7806,154668.0
2024-02-20 11:35:00,40.09,40.11,40.09,40.1,159347.0,38.7806,38.8,38.7806,38.7903,159347.0
2024-02-20 11:40:00,40.09,40.1,40.08,40.09,249053.0,38.7806,38.7903,38.7709,38.7806,249053.0
2024-02-20 11:45:00,40.09,40.11,40.08,40.1,357819.0,38.7806,38.8,38.7709,38.7903,357819.0
2024-02-20 11:50:00,40.09,40.12,40.09,40.12,297595.0,38.7806,38.8096,38.7806,38.8096,297595.0
2024-02-20 11:55:00,40.12,40.13,40.09,40.1,483403.0,38.8096,38.8193,38.7806,38.7903,483403.0
2024-02-20 12:00:00,40.1,40.11,40.07,40.08,145245.0,38.7903,38.8,38.7613,38.7709,145245.0
2024-02-20 12:05:00,40.08,40.1,40.07,40.09,123137.0,38.7709,38.7903,38.7613,38.7806,123137.0
2024-02-20 12:10:00,40.09,40.11,40.09,40.09,459585.0,38.7806,38.8,38.7806,38.7806,459585.0
2024-02-20 12:15:00,40.09,40.1,40.08,40.1,170124.0,38.7806,38.7903,38.7709,38.7903,170124.0
2024-02-20 12:20:00,40.09,40.11,40.09,40.09,160922.0,38.7806,38.8,38.7806,38.7806,160922.0
2024-02-20 12:25:00,40.1,40.12,40.1,40.11,65746.0,38.7903,38.8096,38.7903,38.8,65746.0
2024-02-20 12:30:00,40.12,40.14,40.11,40.14,93375.0,38.8096,38.829,38.8,38.829,93375.0
2024-02-20 12:35:00,40.13,40.14,40.06,40.07,255923.0,38.8193,38.829,38.7516,38.7613,255923.0
2024-02-20 12:40:00,40.07,40.1,40.06,40.09,131168.0,38.7613,38.7903,38.7516,38.7806,131168.0
2024-02-20 12:45:00,40.1,40.11,40.07,40.08,391583.0,38.7903,38.8,38.7613,38.7709,391583.0
2024-02-20 12:50:00,40.09,40.1,40.08,40.09,94880.0,38.7806,38.7903,38.7709,38.7806,94880.0
2024-02-20 12:55:00,40.09,40.11,40.09,40.11,156068.0,38.7806,38.8,38.7806,38.8,156068.0
2024-02-20 13:00:00,40.11,40.11,40.07,40.08,127356.0,38.8,38.8,38.7613,38.7709,127356.0
2024-02-20 13:05:00,40.08,40.08,40.06,40.07,135010.0,38.7709,38.7709,38.7516,38.7613,135010.0
2024-02-20 13:10:00,40.07,40.08,40.06,40.07,137570.0,38.7613,38.7709,38.7516,38.7613,137570.0
2024-02-20 13:15:00,40.07,40.07,40.04,40.07,298229.0,38.7613,38.7613,38.7322,38.7613,298229.0
2024-02-20 13:20:00,40.07,40.1,40.06,40.09,129299.0,38.7613,38.7903,38.7516,38.7806,129299.0
2024-02-20 13:25:00,40.08,40.09,40.05,40.06,164926.0,38.7709,38.7806,38.7419,38.7516,164926.0
2024-02-20 13:30:00,40.07,40.07,40.05,40.07,138507.0,38.7613,38.7613,38.7419,38.7613,138507.0
2024-02-20 13:35:00,40.07,40.08,40.06,40.07,108738.0,38.7613,38.7709,38.7516,38.7613,108738.0
2024-02-20 13:40:00,40.07,40.09,40.06,40.09,37149.0,38.7613,38.7806,38.7516,38.7806,37149.0
2024-02-20 13:45:00,40.09,40.1,40.08,40.08,57519.0,38.7806,38.7903,38.7709,38.7709,57519.0
2024-02-20 13:50:00,40.09,40.1,40.08,40.08,60305.0,38.7806,38.7903,38.7709,38.7709,60305.0
2024-02-20 13:55:00,40.08,40.1,40.07,40.09,75325.0,38.7709,38.7903,38.7613,38.7806,75325.0
2024-02-20 14:00:00,40.09,40.1,40.07,40.07,70467.0,38.7806,38.7903,38.7613,38.7613,70467.0
2024-02-20 14:05:00,40.08,40.08,40.07,40.08,80055.0,38.7709,38.7709,38.7613,38.7709,80055.0
2024-02-20 14:10:00,40.07,40.09,40.07,40.09,103833.0,38.7613,38.7806,38.7613,38.7806,103833.0
2024-02-20 14:15:00,40.09,40.11,40.06,40.1,552028.0,38.7806,38.8,38.7516,38.7903,552028.0
2024-02-20 14:20:00,40.1,40.11,40.07,40.08,161760.0,38.7903,38.8,38.7613,38.7709,161760.0
2024-02-20 14:25:00,40.08,40.1,40.07,40.09,92931.0,38.7709,38.7903,38.7613,38.7806,92931.0
2024-02-20 14:30:00,40.09,40.11,40.09,40.09,178146.0,38.7806,38.8,38.7806,38.7806,178146.0
2024-02-20 14:35:00,40.09,40.1,40.09,40.09,61700.0,38.7806,38.7903,38.7806,38.7806,61700.0
2024-02-20 14:40:00,40.09,40.11,40.09,40.11,161100.0,38.7806,38.8,38.7806,38.8,161100.0
2024-02-20 14:45:00,40.1,40.11,40.09,40.1,98343.0,38.7903,38.8,38.7806,38.7903,98343.0
2024-02-20 14:50:00,40.11,40.12,40.09,40.09,334524.0,38.8,38.8096,38.7806,38.7806,334524.0
2024-02-20 14:55:00,40.09,40.11,40.09,40.1,264826.0,38.7806,38.8,38.7806,38.7903,264826.0
2024-02-20 15:00:00,40.1,40.1,40.08,40.08,149266.0,38.7903,38.7903,38.7709,38.7709,149266.0
2024-02-20 15:05:00,40.08,40.1,40.08,40.09,108256.0,38.7709,38.7903,38.7709,38.7806,108256.0
2024-02-20 15:10:00,40.1,40.12,40.1,40.1,584294.0,38.7903,38.8096,38.7903,38.7903,584294.0
2024-02-20 15:15:00,40.1,40.12,40.1,40.12,199260.0,38.7903,38.8096,38.7903,38.8096,199260.0
2024-02-20 15:20:00,40.12,40.13,40.11,40.11,212080.0,38.8096,38.8193,38.8,38.8,212080.0
2024-02-20 15:25:00,40.11,40.14,40.11,40.13,241407.0,38.8,38.829,38.8,38.8193,241407.0
2024-02-20 15:30:00,40.13,40.14,40.09,40.09,786395.0,38.8193,38.829,38.7806,38.7806,786395.0
2024-02-20 15:35:00,40.09,40.1,40.08,40.1,270776.0,38.7806,38.7903,38.7709,38.7903,270776.0
2024-02-20 15:40:00,40.1,40.13,40.09,40.13,322096.0,38.7903,38.8193,38.7806,38.8193,322096.0
2024-02-20 15:45:00,40.13,40.15,40.12,40.15,513313.0,38.8193,38.8387,38.8096,38.8387,513313.0
2024-02-20 15:50:00,40.14,40.15,40.13,40.14,683424.0,38.829,38.8387,38.8193,38.829,683424.0
2024-02-20 15:55:00,40.14,40.17,40.13,40.16,1757883.0,38.829,38.858,38.8193,38.8483,1757883.0
2024-02-21 09:30:00,40.22,40.25,40.17,40.25,447794.0,38.9064,38.9354,38.858,38.9354,447794.0
2024-02-21 09:35:00,40.26,40.29,40.24,40.29,545247.0,38.9451,38.9741,38.9257,38.9741,545247.0
2024-02-21 09:40:00,40.29,40.3,40.27,40.28,369652.0,38.9741,38.9838,38.9547,38.9644,369652.0
2024-02-21 09:45:00,40.29,40.32,40.28,40.31,429889.0,38.9741,39.0031,38.9644,38.9934,429889.0
2024-02-21 09:50:00,40.31,40.33,40.3,40.31,135338.0,38.9934,39.0128,38.9838,38.9934,135338.0
2024-02-21 09:55:00,40.32,40.32,40.29,40.3,445695.0,39.0031,39.0031,38.9741,38.9838,445695.0
2024-02-21 10:00:00,40.3,40.31,40.26,40.31,313548.0,38.9838,38.9934,38.9451,38.9934,313548.0
2024-02-21 10:05:00,40.31,40.31,40.27,40.29,185990.0,38.9934,38.9934,38.9547,38.9741,185990.0
2024-02-21 10:10:00,40.29,40.31,40.28,40.29,154735.0,38.9741,38.9934,38.9644,38.9741,154735.0
2024-02-21 10:15:00,40.29,40.31,40.27,40.27,342244.0,38.9741,38.9934,38.9547,38.9547,342244.0
2024-02-21 10:20:00,40.28,40.28,40.23,40.24,620540.0,38.9644,38.9644,38.916,38.9257,620540.0
2024-02-21 10:25:00,40.24,40.24,40.22,40.22,480739.0,38.9257,38.9257,38.9064,38.9064,480739.0
2024-02-21 10:30:00,40.22,40.23,40.19,40.2,1143208.0,38.9064,38.916,38.8773,38.887,1143208.0
2024-02-21 10:35:00,40.2,40.21,40.18,40.2,233447.0,38.887,38.8967,38.8677,38.887,233447.0
2024-02-21 10:40:00,40.2,40.2,40.18,40.19,280013.0,38.887,38.887,38.8677,38.8773,280013.0
2024-02-21 10:45:00,40.19,40.19,40.16,40.19,283850.0,38.8773,38.8773,38.8483,38.8773,283850.0
2024-02-21 10:50:00,40.19,40.2,40.17,40.18,354507.0,38.8773,38.887,38.858,38.8677,354507.0
2024-02-21 10:55:00,40.18,40.18,40.15,40.16,180360.0,38.8677,38.8677,38.8387,38.8483,180360.0
2024-02-21 11:00:00,40.15,40.17,40.15,40.16,343528.0,38.8387,38.858,38.8387,38.8483,343528.0
2024-02-21 11:05:00,40.16,40.22,40.15,40.22,176234.0,38.8483,38.9064,38.8387,38.9064,176234.0
2024-02-21 11:10:00,40.22,40.26,40.22,40.26,274265.0,38.9064,38.9451,38.9064,38.9451,274265.0
2024-02-21 11:15:00,40.26,40.26,40.23,40.24,325755.0,38.9451,38.9451,38.916,38.9257,325755.0
2024-02-21 11:20:00,40.24,40.26,40.23,40.24,469778.0,38.9257,38.9451,38.916,38.9257,469778.0
2024-02-21 11:25:00,40.24,40.25,40.21,40.22,365999.0,38.9257,38.9354,38.8967,38.9064,365999.0
2024-02-21 11:30:00,40.22,40.22,40.2,40.22,251477.0,38.9064,38.9064,38.887,38.9064,251477.0
2024-02-21 11:35:00,40.22,40.22,40.18,40.19,490077.0,38.9064,38.9064,38.8677,38.8773,490077.0
2024-02-21 11:40:00,40.19,40.2,40.17,40.2,129096.0,38.8773,38.887,38.858,38.887,129096.0
2024-02-21 11:45:00,40.19,40.24,40.19,40.23,169085.0,38.8773,38.9257,38.8773,38.916,169085.0
2024-02-21 11:50:00,40.23,40.24,40.22,40.23,271734.0,38.916,38.9257,38.9064,38.916,271734.0
2024-02-21 11:55:00,40.23,40.23,40.21,40.23,144524.0,38.916,38.916,38.8967,38.916,144524.0
2024-02-21 12:00:00,40.23,40.23,40.2,40.21,275408.0,38.916,38.916,38.887,38.8967,275408.0
2024-02-21 12:05:00,40.2,40.21,40.18,40.19,201778.0,38.887,38.8967,38.8677,38.8773,201778.0
2024-02-21 12:10:00,40.19,40.19,40.16,40.17,400973.0,38.8773,38.8773,38.8483,38.858,400973.0
2024-02-21 12:15:00,40.17,40.19,40.16,40.18,152407.0,38.858,38.8773,38.8483,38.8677,152407.0
2024-02-21 12:20:00,40.18,40.19,40.16,40.17,75524.0,38.8677,38.8773,38.8483,38.858,75524.0
2024-02-21 12:25:00,40.17,40.17,40.15,40.16,170362.0,38.858,38.858,38.8387,38.8483,170362.0
2024-02-21 12:30:00,40.17,40.18,40.15,40.16,390419.0,38.858,38.8677,38.8387,38.8483,390419.0
2024-02-21 12:35:00,40.15,40.16,40.14,40.15,465525.0,38.8387,38.8483,38.829,38.8387,465525.0
2024-02-21 12:40:00,40.15,40.15,40.12,40.12,180419.0,38.8387,38.8387,38.8096,38.8096,180419.0
2024-02-21 12:45:00,40.13,40.14,40.12,40.13,94528.0,38.8193,38.829,38.8096,38.8193,94528.0
2024-02-21 12:50:00,40.14,40.15,40.13,40.15,55074.0,38.829,38.8387,38.8193,38.8387,55074.0
2024-02-21 12:55:00,40.15,40.16,40.13,40.16,157886.0,38.8387,38.8483,38.8193,38.8483,157886.0
2024-02-21 13:00:00,40.16,40.16,40.08,40.13,782809.0,38.8483,38.8483,38.7709,38.8193,782809.0
2024-02-21 13:05:00,40.12,40.14,40.1,40.13,115530.0,38.8096,38.829,38.7903,38.8193,115530.0
2024-02-21 13:10:00,40.12,40.16,40.12,40.15,137477.0,38.8096,38.8483,38.8096,38.8387,137477.0
2024-02-21 13:15:00,40.16,40.16,40.14,40.15,191566.0,38.8483,38.8483,38.829,38.8387,191566.0
2024-02-21 13:20:00,40.15,40.18,40.14,40.18,129235.0,38.8387,38.8677,38.829,38.8677,129235.0
2024-02-21 13:25:00,40.17,40.17,40.15,40.15,39390.0,38.858,38.858,38.8387,38.8387,39390.0
2024-02-21 13:30:00,40.15,40.16,40.13,40.14,157736.0,38.8387,38.8483,38.8193,38.829,157736.0
2024-02-21 13:35:00,40.14,40.16,40.13,40.15,101997.0,38.829,38.8483,38.8193,38.8387,101997.0
2024-02-21 13:40:00,40.15,40.16,40.14,40.15,76595.0,38.8387,38.8483,38.829,38.8387,76595.0
2024-02-21 13:45:00,40.15,40.16,40.13,40.14,137693.0,38.8387,38.8483,38.8193,38.829,137693.0
2024-02-21 13:50:00,40.15,40.15,40.13,40.14,77255.0,38.8387,38.8387,38.8193,38.829,77255.0
2024-02-21 13:55:00,40.14,40.15,40.13,40.15,274438.0,38.829,38.8387,38.8193,38.8387,274438.0
2024-02-21 14:00:00,40.14,40.21,40.1,40.19,366884.0,38.829,38.8967,38.7903,38.8773,366884.0
2024-02-21 14:05:00,40.18,40.19,40.15,40.18,354767.0,38.8677,38.8773,38.8387,38.8677,354767.0
2024-02-21 14:10:00,40.18,40.19,40.16,40.17,218615.0,38.8677,38.8773,38.8483,38.858,218615.0
2024-02-21 14:15:00,40.16,40.19,40.15,40.17,168334.0,38.8483,38.8773,38.8387,38.858,168334.0
2024-02-21 14:20:00,40.17,40.18,40.14,40.15,175501.0,38.858,38.8677,38.829,38.8387,175501.0
2024-02-21 14:25:00,40.15,40.17,40.13,40.16,253966.0,38.8387,38.858,38.8193,38.8483,253966.0
2024-02-21 14:30:00,40.16,40.17,40.14,40.15,241972.0,38.8483,38.858,38.829,38.8387,241972.0
2024-02-21 14:35:00,40.15,40.16,40.12,40.13,225162.0,38.8387,38.8483,38.8096,38.8193,225162.0
2024-02-21 14:40:00,40.13,40.14,40.11,40.11,201655.0,38.8193,38.829,38.8,38.8,201655.0
2024-02-21 14:45:00,40.12,40.13,40.11,40.13,154720.0,38.8096,38.8193,38.8,38.8193,154720.0
2024-02-21 14:50:00,40.13,40.14,40.12,40.14,154943.0,38.8193,38.829,38.8096,38.829,154943.0
2024-02-21 14:55:00,40.14,40.16,40.13,40.16,79447.0,38.829,38.8483,38.8193,38.8483,79447.0
2024-02-21 15:00:00,40.16,40.16,40.13,40.14,118372.0,38.8483,38.8483,38.8193,38.829,118372.0
2024-02-21 15:05:00,40.14,40.15,40.12,40.12,153525.0,38.829,38.8387,38.8096,38.8096,153525.0
2024-02-21 15:10:00,40.12,40.13,40.09,40.11,187888.0,38.8096,38.8193,38.7806,38.8,187888.0
2024-02-21 15:15:00,40.1,40.12,40.09,40.09,295057.0,38.7903,38.8096,38.7806,38.7806,295057.0
2024-02-21 15:20:00,40.09,40.1,40.08,40.09,146130.0,38.7806,38.7903,38.7709,38.7806,146130.0
2024-02-21 15:25:00,40.1,40.13,40.09,40.13,162429.0,38.7903,38.8193,38.7806,38.8193,162429.0
2024-02-21 15:30:00,40.13,40.16,40.12,40.16,309906.0,38.8193,38.8483,38.8096,38.8483,309906.0
2024-02-21 15:35:00,40.16,40.19,40.15,40.18,241037.0,38.8483,38.8773,38.8387,38.8677,241037.0
2024-02-21 15:40:00,40.18,40.2,40.16,40.18,371629.0,38.8677,38.887,38.8483,38.8677,371629.0
2024-02-21 15:45:00,40.18,40.18,40.16,40.18,351377.0,38.8677,38.8677,38.8483,38.8677,351377.0
2024-02-21 15:50:00,40.17,40.2,40.16,40.2,585644.0,38.858,38.887,38.8483,38.887,585644.0
2024-02-21 15:55:00,40.2,40.23,40.19,40.23,2162582.0,38.887,38.916,38.8773,38.916,2162582.0
2024-02-22 09:30:00,40.58,40.6,40.54,40.57,681247.0,39.2546,39.274,39.2159,39.2449,681247.0
2024-02-22 09:35:00,40.58,40.61,40.57,40.59,507870.0,39.2546,39.2836,39.2449,39.2643,507870.0
2024-02-22 09:40:00,40.59,40.6,40.54,40.54,839935.0,39.2643,39.274,39.2159,39.2159,839935.0
2024-02-22 09:45:00,40.54,40.6,40.53,40.59,610393.0,39.2159,39.274,39.2062,39.2643,610393.0
2024-02-22 09:50:00,40.59,40.61,40.52,40.53,493220.0,39.2643,39.2836,39.1966,39.2062,493220.0
2024-02-22 09:55:00,40.53,40.58,40.52,40.56,315905.0,39.2062,39.2546,39.1966,39.2353,315905.0
2024-02-22 10:00:00,40.57,40.58,40.47,40.48,986763.0,39.2449,39.2546,39.1482,39.1579,986763.0
2024-02-22 10:05:00,40.48,40.52,40.47,40.48,425920.0,39.1579,39.1966,39.1482,39.1579,425920.0
2024-02-22 10:10:00,40.49,40.51,40.46,40.5,238172.0,39.1675,39.1869,39.1385,39.1772,238172.0
2024-02-22 10:15:00,40.5,40.51,40.46,40.47,384865.0,39.1772,39.1869,39.1385,39.1482,384865.0
2024-02-22 10:20:00,40.47,40.53,40.46,40.53,382110.0,39.1482,39.2062,39.1385,39.2062,382110.0
2024-02-22 10:25:00,40.53,40.53,40.49,40.53,594931.0,39.2062,39.2062,39.1675,39.2062,594931.0
2024-02-22 10:30:00,40.52,40.54,40.5,40.54,197188.0,39.1966,39.2159,39.1772,39.2159,197188.0
2024-02-22 10:35:00,40.54,40.54,40.49,40.51,324291.0,39.2159,39.2159,39.1675,39.1869,324291.0
2024-02-22 10:40:00,40.51,40.53,40.49,40.5,433861.0,39.1869,39.2062,39.1675,39.1772,433861.0
2024-02-22 10:45:00,40.5,40.5,40.44,40.45,784966.0,39.1772,39.1772,39.1192,39.1289,784966.0
2024-02-22 10:50:00,40.45,40.48,40.44,40.47,487269.0,39.1289,39.1579,39.1192,39.1482,487269.0
2024-02-22 10:55:00,40.48,40.49,40.46,40.47,185848.0,39.1579,39.1675,39.1385,39.1482,185848.0
2024-02-22 11:00:00,40.47,40.48,40.45,40.46,506619.0,39.1482,39.1579,39.1289,39.1385,506619.0
2024-02-22 11:05:00,40.46,40.48,40.43,40.45,169763.0,39.1385,39.1579,39.1095,39.1289,169763.0
2024-02-22 11:10:00,40.45,40.48,40.44,40.47,143523.0,39.1289,39.1579,39.1192,39.1482,143523.0
2024-02-22 11:15:00,40.47,40.49,40.46,40.46,328242.0,39.1482,39.1675,39.1385,39.1385,328242.0
2024-02-22 11:20:00,40.47,40.51,40.46,40.51,411172.0,39.1482,39.1869,39.1385,39.1869,411172.0
2024-02-22 11:25:00,40.51,40.52,40.49,40.51,349787.0,39.1869,39.1966,39.1675,39.1869,349787.0
2024-02-22 11:30:00,40.51,40.51,40.48,40.48,268591.0,39.1869,39.1869,39.1579,39.1579,268591.0
2024-02-22 11:35:00,40.48,40.5,40.48,40.48,221706.0,39.1579,39.1772,39.1579,39.1579,221706.0
2024-02-22 11:40:00,40.48,40.51,40.48,40.5,292509.0,39.1579,39.1869,39.1579,39.1772,292509.0
2024-02-22 11:45:00,40.5,40.52,40.48,40.5,982792.0,39.1772,39.1966,39.1579,39.1772,982792.0
2024-02-22 11:50:00,40.49,40.5,40.47,40.49,233996.0,39.1675,39.1772,39.1482,39.1675,233996.0
2024-02-22 11:55:00,40.49,40.5,40.48,40.49,225691.0,39.1675,39.1772,39.1579,39.1675,225691.0
2024-02-22 12:00:00,40.5,40.51,40.48,40.51,248198.0,39.1772,39.1869,39.1579,39.1869,248198.0
2024-02-22 12:05:00,40.5,40.53,40.5,40.52,186417.0,39.1772,39.2062,39.1772,39.1966,186417.0
2024-02-22 12:10:00,40.52,40.53,40.51,40.52,261074.0,39.1966,39.2062,39.1869,39.1966,261074.0
2024-02-22 12:15:00,40.52,40.53,40.51,40.52,225739.0,39.1966,39.2062,39.1869,39.1966,225739.0
2024-02-22 12:20:00,40.52,40.54,40.52,40.53,290279.0,39.1966,39.2159,39.1966,39.2062,290279.0
2024-02-22 12:25:00,40.54,40.56,40.52,40.56,73347.0,39.2159,39.2353,39.1966,39.2353,73347.0
2024-02-22 12:30:00,40.56,40.56,40.55,40.56,55708.0,39.2353,39.2353,39.2256,39.2353,55708.0
2024-02-22 12:35:00,40.55,40.57,40.55,40.55,131643.0,39.2256,39.2449,39.2256,39.2256,131643.0
2024-02-22 12:40:00,40.56,40.56,40.53,40.55,320952.0,39.2353,39.2353,39.2062,39.2256,320952.0
2024-02-22 12:45:00,40.55,40.58,40.55,40.57,298447.0,39.2256,39.2546,39.2256,39.2449,298447.0
2024-02-22 12:50:00,40.57,40.59,40.56,40.57,283693.0,39.2449,39.2643,39.2353,39.2449,283693.0
2024-02-22 12:55:00,40.57,40.6,40.56,40.59,257713.0,39.2449,39.274,39.2353,39.2643,257713.0
2024-02-22 13:00:00,40.59,40.6,40.57,40.59,184645.0,39.2643,39.274,39.2449,39.2643,184645.0
2024-02-22 13:05:00,40.59,40.6,40.58,40.59,84423.0,39.2643,39.274,39.2546,39.2643,84423.0
2024-02-22 13:10:00,40.58,40.59,40.54,40.55,305841.0,39.2546,39.2643,39.2159,39.2256,305841.0
2024-02-22 13:15:00,40.55,40.57,40.54,40.56,591625.0,39.2256,39.2449,39.2159,39.2353,591625.0
2024-02-22 13:20:00,40.56,40.58,40.55,40.58,328074.0,39.2353,39.2546,39.2256,39.2546,328074.0
2024-02-22 13:25:00,40.58,40.6,40.56,40.59,285776.0,39.2546,39.274,39.2353,39.2643,285776.0
2024-02-22 13:30:00,40.59,40.62,40.58,40.61,366316.0,39.2643,39.2933,39.2546,39.2836,366316.0
2024-02-22 13:35:00,40.61,40.63,40.6,40.63,97867.0,39.2836,39.303,39.274,39.303,97867.0
2024-02-22 13:40:00,40.63,40.63,40.62,40.63,31186.0,39.303,39.303,39.2933,39.303,31186.0
2024-02-22 13:45:00,40.62,40.63,40.6,40.61,263720.0,39.2933,39.303,39.274,39.2836,263720.0
2024-02-22 13:50:00,40.61,40.62,40.6,40.62,158230.0,39.2836,39.2933,39.274,39.2933,158230.0
2024-02-22 13:55:00,40.62,40.62,40.6,40.62,166097.0,39.2933,39.2933,39.274,39.2933,166097.0
2024-02-22 14:00:00,40.62,40.63,40.61,40.62,125037.0,39.2933,39.303,39.2836,39.2933,125037.0
2024-02-22 14:05:00,40.62,40.64,40.61,40.63,57025.0,39.2933,39.3127,39.2836,39.303,57025.0
2024-02-22 14:10:00,40.63,40.64,40.62,40.64,121310.0,39.303,39.3127,39.2933,39.3127,121310.0
2024-02-22 14:15:00,40.64,40.64,40.63,40.64,50648.0,39.3127,39.3127,39.303,39.3127,50648.0
2024-02-22 14:20:00,40.64,40.66,40.63,40.65,361395.0,39.3127,39.332,39.303,39.3223,361395.0
2024-02-22 14:25:00,40.65,40.66,40.65,40.66,94681.0,39.3223,39.332,39.3223,39.332,94681.0
2024-02-22 14:30:00,40.66,40.66,40.62,40.63,561910.0,39.332,39.332,39.2933,39.303,561910.0
2024-02-22 14:35:00,40.64,40.64,40.62,40.62,581944.0,39.3127,39.3127,39.2933,39.2933,581944.0
2024-02-22 14:40:00,40.62,40.63,40.61,40.62,343616.0,39.2933,39.303,39.2836,39.2933,343616.0
2024-02-22 14:45:00,40.62,40.63,40.62,40.62,157729.0,39.2933,39.303,39.2933,39.2933,157729.0
2024-02-22 14:50:00,40.62,40.63,40.61,40.63,446932.0,39.2933,39.303,39.2836,39.303,446932.0
2024-02-22 14:55:00,40.62,40.63,40.6,40.62,487089.0,39.2933,39.303,39.274,39.2933,487089.0
2024-02-22 15:00:00,40.62,40.63,40.61,40.62,301421.0,39.2933,39.303,39.2836,39.2933,301421.0
2024-02-22 15:05:00,40.62,40.63,40.61,40.62,830301.0,39.2933,39.303,39.2836,39.2933,830301.0
2024-02-22 15:10:00,40.62,40.62,40.61,40.62,226324.0,39.2933,39.2933,39.2836,39.2933,226324.0
2024-02-22 15:15:00,40.62,40.63,40.61,40.61,430694.0,39.2933,39.303,39.2836,39.2836,430694.0
2024-02-22 15:20:00,40.62,40.62,40.61,40.61,105760.0,39.2933,39.2933,39.2836,39.2836,105760.0
2024-02-22 15:25:00,40.62,40.63,40.61,40.63,338443.0,39.2933,39.303,39.2836,39.303,338443.0
2024-02-22 15:30:00,40.62,40.63,40.61,40.62,289680.0,39.2933,39.303,39.2836,39.2933,289680.0
2024-02-22 15:35:00,40.62,40.63,40.61,40.63,238111.0,39.2933,39.303,39.2836,39.303,238111.0
2024-02-22 15:40:00,40.63,40.64,40.62,40.63,312691.0,39.303,39.3127,39.2933,39.303,312691.0
2024-02-22 15:45:00,40.62,40.63,40.6,40.61,627931.0,39.2933,39.303,39.274,39.2836,627931.0
2024-02-22 15:50:00,40.61,40.61,40.58,40.59,1018717.0,39.2836,39.2836,39.2546,39.2643,1018717.0
2024-02-22 15:55:00,40.59,40.64,40.59,40.64,2147365.0,39.2643,39.3127,39.2643,39.3127,2147365.0
2024-02-23 09:30:00,40.59,40.66,40.59,40.63,319302.0,39.2643,39.332,39.2643,39.303,319302.0
2024-02-23 09:35:00,40.63,40.63,40.56,40.58,283300.0,39.303,39.303,39.2353,39.2546,283300.0
2024-02-23 09:40:00,40.58,40.59,40.54,40.55,273168.0,39.2546,39.2643,39.2159,39.2256,273168.0
2024-02-23 09:45:00,40.55,40.59,40.52,40.57,298466.0,39.2256,39.2643,39.1966,39.2449,298466.0
2024-02-23 09:50:00,40.57,40.57,40.52,40.53,630965.0,39.2449,39.2449,39.1966,39.2062,630965.0
2024-02-23 09:55:00,40.53,40.53,40.48,40.49,624953.0,39.2062,39.2062,39.1579,39.1675,624953.0
2024-02-23 10:00:00,40.49,40.5,40.45,40.49,373278.0,39.1675,39.1772,39.1289,39.1675,373278.0
2024-02-23 10:05:00,40.5,40.53,40.48,40.52,524077.0,39.1772,39.2062,39.1579,39.1966,524077.0
2024-02-23 10:10:00,40.52,40.53,40.5,40.52,315121.0,39.1966,39.2062,39.1772,39.1966,315121.0
2024-02-23 10:15:00,40.52,40.56,40.52,40.55,512364.0,39.1966,39.2353,39.1966,39.2256,512364.0
2024-02-23 10:20:00,40.55,40.56,40.53,40.55,267217.0,39.2256,39.2353,39.2062,39.2256,267217.0
2024-02-23 10:25:00,40.55,40.57,40.54,40.55,474023.0,39.2256,39.2449,39.2159,39.2256,474023.0
2024-02-23 10:30:00,40.55,40.56,40.53,40.54,242377.0,39.2256,39.2353,39.2062,39.2159,242377.0
2024-02-23 10:35:00,40.54,40.56,40.52,40.55,189993.0,39.2159,39.2353,39.1966,39.2256,189993.0
2024-02-23 10:40:00,40.55,40.57,40.52,40.52,257340.0,39.2256,39.2449,39.1966,39.1966,257340.0
2024-02-23 10:45:00,40.52,40.53,40.5,40.52,281110.0,39.1966,39.2062,39.1772,39.1966,281110.0
2024-02-23 10:50:00,40.52,40.55,40.51,40.55,155959.0,39.1966,39.2256,39.1869,39.2256,155959.0
2024-02-23 10:55:00,40.55,40.56,40.53,40.55,395849.0,39.2256,39.2353,39.2062,39.2256,395849.0
2024-02-23 11:00:00,40.54,40.55,40.49,40.5,253159.0,39.2159,39.2256,39.1675,39.1772,253159.0
2024-02-23 11:05:00,40.5,40.52,40.48,40.51,530073.0,39.1772,39.1966,39.1579,39.1869,530073.0
2024-02-23 11:10:00,40.5,40.51,40.47,40.48,505148.0,39.1772,39.1869,39.1482,39.1579,505148.0
2024-02-23 11:15:00,40.48,40.5,40.47,40.48,345848.0,39.1579,39.1772,39.1482,39.1579,345848.0
2024-02-23 11:20:00,40.48,40.51,40.48,40.51,248454.0,39.1579,39.1869,39.1579,39.1869,248454.0
2024-02-23 11:25:00,40.51,40.53,40.5,40.52,248787.0,39.1869,39.2062,39.1772,39.1966,248787.0
2024-02-23 11:30:00,40.53,40.55,40.52,40.54,265243.0,39.2062,39.2256,39.1966,39.2159,265243.0
2024-02-23 11:35:00,40.54,40.55,40.53,40.54,258773.0,39.2159,39.2256,39.2062,39.2159,258773.0
2024-02-23 11:40:00,40.54,40.55,40.52,40.55,314642.0,39.2159,39.2256,39.1966,39.2256,314642.0
2024-02-23 11:45:00,40.55,40.57,40.54,40.57,147881.0,39.2256,39.2449,39.2159,39.2449,147881.0
2024-02-23 11:50:00,40.57,40.6,40.56,40.58,193363.0,39.2449,39.274,39.2353,39.2546,193363.0
2024-02-23 11:55:00,40.59,40.61,40.59,40.61,161386.0,39.2643,39.2836,39.2643,39.2836,161386.0
2024-02-23 12:00:00,40.61,40.62,40.6,40.62,101048.0,39.2836,39.2933,39.274,39.2933,101048.0
2024-02-23 12:05:00,40.61,40.63,40.61,40.63,172136.0,39.2836,39.303,39.2836,39.303,172136.0
2024-02-23 12:10:00,40.62,40.63,40.61,40.62,207469.0,39.2933,39.303,39.2836,39.2933,207469.0
2024-02-23 12:15:00,40.62,40.63,40.61,40.62,53880.0,39.2933,39.303,39.2836,39.2933,53880.0
2024-02-23 12:20:00,40.62,40.62,40.61,40.61,38921.0,39.2933,39.2933,39.2836,39.2836,38921.0
2024-02-23 12:25:00,40.61,40.62,40.59,40.61,445122.0,39.2836,39.2933,39.2643,39.2836,445122.0
2024-02-23 12:30:00,40.61,40.63,40.59,40.62,434777.0,39.2836,39.303,39.2643,39.2933,434777.0
2024-02-23 12:35:00,40.62,40.64,40.61,40.64,323236.0,39.2933,39.3127,39.2836,39.3127,323236.0
2024-02-23 12:40:00,40.64,40.65,40.62,40.64,161903.0,39.3127,39.3223,39.2933,39.3127,161903.0
2024-02-23 12:45:00,40.64,40.65,40.63,40.64,404783.0,39.3127,39.3223,39.303,39.3127,404783.0
2024-02-23 12:50:00,40.64,40.64,40.61,40.62,99151.0,39.3127,39.3127,39.2836,39.2933,99151.0
2024-02-23 12:55:00,40.62,40.62,40.61,40.62,115807.0,39.2933,39.2933,39.2836,39.2933,115807.0
2024-02-23 13:00:00,40.62,40.63,40.61,40.63,90460.0,39.2933,39.303,39.2836,39.303,90460.0
2024-02-23 13:05:00,40.63,40.63,40.61,40.61,71388.0,39.303,39.303,39.2836,39.2836,71388.0
2024-02-23 13:10:00,40.62,40.63,40.61,40.63,155010.0,39.2933,39.303,39.2836,39.303,155010.0
2024-02-23 13:15:00,40.63,40.63,40.6,40.61,259464.0,39.303,39.303,39.274,39.2836,259464.0
2024-02-23 13:20:00,40.61,40.61,40.57,40.58,330962.0,39.2836,39.2836,39.2449,39.2546,330962.0
2024-02-23 13:25:00,40.58,40.6,40.57,40.59,131258.0,39.2546,39.274,39.2449,39.2643,131258.0
2024-02-23 13:30:00,40.59,40.61,40.58,40.61,111245.0,39.2643,39.2836,39.2546,39.2836,111245.0
2024-02-23 13:35:00,40.61,40.61,40.59,40.6,56433.0,39.2836,39.2836,39.2643,39.274,56433.0
2024-02-23 13:40:00,40.6,40.61,40.59,40.59,122297.0,39.274,39.2836,39.2643,39.2643,122297.0
2024-02-23 13:45:00,40.59,40.6,40.58,40.59,123605.0,39.2643,39.274,39.2546,39.2643,123605.0
2024-02-23 13:50:00,40.6,40.61,40.57,40.57,214185.0,39.274,39.2836,39.2449,39.2449,214185.0
2024-02-23 13:55:00,40.58,40.58,40.56,40.57,73604.0,39.2546,39.2546,39.2353,39.2449,73604.0
2024-02-23 14:00:00,40.57,40.58,40.54,40.55,385879.0,39.2449,39.2546,39.2159,39.2256,385879.0
2024-02-23 14:05:00,40.55,40.58,40.54,40.55,349167.0,39.2256,39.2546,39.2159,39.2256,349167.0
2024-02-23 14:10:00,40.55,40.57,40.54,40.55,271091.0,39.2256,39.2449,39.2159,39.2256,271091.0
2024-02-23 14:15:00,40.55,40.56,40.54,40.55,163073.0,39.2256,39.2353,39.2159,39.2256,163073.0
2024-02-23 14:20:00,40.55,40.56,40.52,40.52,534817.0,39.2256,39.2353,39.1966,39.1966,534817.0
2024-02-23 14:25:00,40.52,40.54,40.51,40.53,340520.0,39.1966,39.2159,39.1869,39.2062,340520.0
2024-02-23 14:30:00,40.52,40.54,40.51,40.54,353432.0,39.1966,39.2159,39.1869,39.2159,353432.0
2024-02-23 14:35:00,40.54,40.56,40.53,40.55,287116.0,39.2159,39.2353,39.2062,39.2256,287116.0
2024-02-23 14:40:00,40.55,40.56,40.53,40.54,114109.0,39.2256,39.2353,39.2062,39.2159,114109.0
2024-02-23 14:45:00,40.54,40.56,40.53,40.55,279313.0,39.2159,39.2353,39.2062,39.2256,279313.0
2024-02-23 14:50:00,40.55,40.58,40.55,40.58,389377.0,39.2256,39.2546,39.2256,39.2546,389377.0
2024-02-23 14:55:00,40.58,40.58,40.56,40.58,198058.0,39.2546,39.2546,39.2353,39.2546,198058.0
2024-02-23 15:00:00,40.58,40.59,40.57,40.58,168192.0,39.2546,39.2643,39.2449,39.2546,168192.0
2024-02-23 15:05:00,40.58,40.59,40.57,40.57,217713.0,39.2546,39.2643,39.2449,39.2449,217713.0
2024-02-23 15:10:00,40.57,40.58,40.56,40.57,178688.0,39.2449,39.2546,39.2353,39.2449,178688.0
2024-02-23 15:15:00,40.56,40.59,40.56,40.58,128744.0,39.2353,39.2643,39.2353,39.2546,128744.0
2024-02-23 15:20:00,40.58,40.58,40.56,40.57,489350.0,39.2546,39.2546,39.2353,39.2449,489350.0
2024-02-23 15:25:00,40.57,40.58,40.55,40.56,548897.0,39.2449,39.2546,39.2256,39.2353,548897.0
2024-02-23 15:30:00,40.56,40.57,40.54,40.55,537392.0,39.2353,39.2449,39.2159,39.2256,537392.0
2024-02-23 15:35:00,40.55,40.58,40.55,40.58,341119.0,39.2256,39.2546,39.2256,39.2546,341119.0
2024-02-23 15:40:00,40.58,40.59,40.57,40.59,271552.0,39.2546,39.2643,39.2449,39.2643,271552.0
2024-02-23 15:45:00,40.59,40.6,40.58,40.59,700728.0,39.2643,39.274,39.2546,39.2643,700728.0
2024-02-23 15:50:00,40.6,40.62,40.59,40.6,1053731.0,39.274,39.2933,39.2643,39.274,1053731.0
2024-02-23 15:55:00,40.6,40.62,40.6,40.61,1481394.0,39.274,39.2933,39.274,39.2836,1481394.0
2024-02-26 09:30:00,40.38,40.49,40.36,40.46,374608.0,39.0611,39.1675,39.0418,39.1385,374608.0
2024-02-26 09:35:00,40.45,40.46,40.41,40.41,271846.0,39.1289,39.1385,39.0902,39.0902,271846.0
2024-02-26 09:40:00,40.41,40.46,40.4,40.46,131589.0,39.0902,39.1385,39.0805,39.1385,131589.0
2024-02-26 09:45:00,40.46,40.46,40.42,40.45,190680.0,39.1385,39.1385,39.0998,39.1289,190680.0
2024-02-26 09:50:00,40.46,40.48,40.44,40.47,161397.0,39.1385,39.1579,39.1192,39.1482,161397.0
2024-02-26 09:55:00,40.47,40.47,40.43,40.44,157801.0,39.1482,39.1482,39.1095,39.1192,157801.0
2024-02-26 10:00:00,40.44,40.45,40.41,40.45,423199.0,39.1192,39.1289,39.0902,39.1289,423199.0
2024-02-26 10:05:00,40.45,40.46,40.41,40.42,395098.0,39.1289,39.1385,39.0902,39.0998,395098.0
2024-02-26 10:10:00,40.41,40.43,40.38,40.38,215397.0,39.0902,39.1095,39.0611,39.0611,215397.0
2024-02-26 10:15:00,40.38,40.4,40.38,40.4,220807.0,39.0611,39.0805,39.0611,39.0805,220807.0
2024-02-26 10:20:00,40.4,40.45,40.39,40.42,252009.0,39.0805,39.1289,39.0708,39.0998,252009.0
2024-02-26 10:25:00,40.42,40.44,40.41,40.44,102406.0,39.0998,39.1192,39.0902,39.1192,102406.0
2024-02-26 10:30:00,40.44,40.46,40.42,40.46,222426.0,39.1192,39.1385,39.0998,39.1385,222426.0
2024-02-26 10:35:00,40.46,40.48,40.44,40.45,575838.0,39.1385,39.1579,39.1192,39.1289,575838.0
2024-02-26 10:40:00,40.44,40.45,40.42,40.42,201091.0,39.1192,39.1289,39.0998,39.0998,201091.0
2024-02-26 10:45:00,40.43,40.43,40.4,40.41,211392.0,39.1095,39.1095,39.0805,39.0902,211392.0
2024-02-26 10:50:00,40.41,40.43,40.4,40.41,730810.0,39.0902,39.1095,39.0805,39.0902,730810.0
2024-02-26 10:55:00,40.41,40.42,40.39,40.4,343646.0,39.0902,39.0998,39.0708,39.0805,343646.0
2024-02-26 11:00:00,40.4,40.41,40.36,40.37,226258.0,39.0805,39.0902,39.0418,39.0515,226258.0
2024-02-26 11:05:00,40.37,40.38,40.35,40.37,227077.0,39.0515,39.0611,39.0321,39.0515,227077.0
2024-02-26 11:10:00,40.37,40.38,40.36,40.37,87034.0,39.0515,39.0611,39.0418,39.0515,87034.0
2024-02-26 11:15:00,40.37,40.39,40.36,40.38,233972.0,39.0515,39.0708,39.0418,39.0611,233972.0
2024-02-26 11:20:00,40.38,40.39,40.36,40.37,123365.0,39.0611,39.0708,39.0418,39.0515,123365.0
2024-02-26 11:25:00,40.36,40.38,40.35,40.37,269936.0,39.0418,39.0611,39.0321,39.0515,269936.0
2024-02-26 11:30:00,40.37,40.38,40.36,40.36,602531.0,39.0515,39.0611,39.0418,39.0418,602531.0
2024-02-26 11:35:00,40.37,40.38,40.36,40.37,351885.0,39.0515,39.0611,39.0418,39.0515,351885.0
2024-02-26 11:40:00,40.37,40.38,40.35,40.36,237258.0,39.0515,39.0611,39.0321,39.0418,237258.0
2024-02-26 11:45:00,40.36,40.39,40.35,40.38,234373.0,39.0418,39.0708,39.0321,39.0611,234373.0
2024-02-26 11:50:00,40.38,40.39,40.38,40.39,184288.0,39.0611,39.0708,39.0611,39.0708,184288.0
2024-02-26 11:55:00,40.39,40.4,40.38,40.39,133900.0,39.0708,39.0805,39.0611,39.0708,133900.0
2024-02-26 12:00:00,40.39,40.4,40.37,40.38,289068.0,39.0708,39.0805,39.0515,39.0611,289068.0
2024-02-26 12:05:00,40.38,40.39,40.36,40.37,189917.0,39.0611,39.0708,39.0418,39.0515,189917.0
2024-02-26 12:10:00,40.37,40.39,40.36,40.39,84258.0,39.0515,39.0708,39.0418,39.0708,84258.0
2024-02-26 12:15:00,40.39,40.4,40.38,40.38,118109.0,39.0708,39.0805,39.0611,39.0611,118109.0
2024-02-26 12:20:00,40.39,40.4,40.38,40.4,144744.0,39.0708,39.0805,39.0611,39.0805,144744.0
2024-02-26 12:25:00,40.4,40.4,40.39,40.39,26603.0,39.0805,39.0805,39.0708,39.0708,26603.0
2024-02-26 12:30:00,40.4,40.41,40.39,40.4,110562.0,39.0805,39.0902,39.0708,39.0805,110562.0
2024-02-26 12:35:00,40.4,40.43,40.39,40.4,383163.0,39.0805,39.1095,39.0708,39.0805,383163.0
2024-02-26 12:40:00,40.4,40.4,40.38,40.39,168580.0,39.0805,39.0805,39.0611,39.0708,168580.0
2024-02-26 12:45:00,40.39,40.39,40.37,40.39,188634.0,39.0708,39.0708,39.0515,39.0708,188634.0
2024-02-26 12:50:00,40.39,40.4,40.37,40.4,191366.0,39.0708,39.0805,39.0515,39.0805,191366.0
2024-02-26 12:55:00,40.4,40.43,40.39,40.43,90808.0,39.0805,39.1095,39.0708,39.1095,90808.0
2024-02-26 13:00:00,40.43,40.44,40.4,40.43,272238.0,39.1095,39.1192,39.0805,39.1095,272238.0
2024-02-26 13:05:00,40.43,40.43,40.41,40.41,161588.0,39.1095,39.1095,39.0902,39.0902,161588.0
2024-02-26 13:10:00,40.41,40.44,40.41,40.44,145699.0,39.0902,39.1192,39.0902,39.1192,145699.0
2024-02-26 13:15:00,40.43,40.44,40.4,40.41,211114.0,39.1095,39.1192,39.0805,39.0902,211114.0
2024-02-26 13:20:00,40.41,40.41,40.4,40.41,84821.0,39.0902,39.0902,39.0805,39.0902,84821.0
2024-02-26 13:25:00,40.41,40.41,40.38,40.39,190180.0,39.0902,39.0902,39.0611,39.0708,190180.0
2024-02-26 13:30:00,40.39,40.4,40.36,40.38,415895.0,39.0708,39.0805,39.0418,39.0611,415895.0
2024-02-26 13:35:00,40.38,40.38,40.36,40.37,178054.0,39.0611,39.0611,39.0418,39.0515,178054.0
2024-02-26 13:40:00,40.37,40.38,40.37,40.38,71684.0,39.0515,39.0611,39.0515,39.0611,71684.0
2024-02-26 13:45:00,40.38,40.39,40.37,40.38,119663.0,39.0611,39.0708,39.0515,39.0611,119663.0
2024-02-26 13:50:00,40.38,40.38,40.36,40.38,175368.0,39.0611,39.0611,39.0418,39.0611,175368.0
2024-02-26 13:55:00,40.38,40.4,40.37,40.4,136825.0,39.0611,39.0805,39.0515,39.0805,136825.0
2024-02-26 14:00:00,40.4,40.41,40.39,40.41,72690.0,39.0805,39.0902,39.0708,39.0902,72690.0
2024-02-26 14:05:00,40.41,40.42,40.4,40.41,215710.0,39.0902,39.0998,39.0805,39.0902,215710.0
2024-02-26 14:10:00,40.41,40.41,40.39,40.4,145213.0,39.0902,39.0902,39.0708,39.0805,145213.0
2024-02-26 14:15:00,40.4,40.41,40.39,40.41,196228.0,39.0805,39.0902,39.0708,39.0902,196228.0
2024-02-26 14:20:00,40.41,40.42,40.4,40.41,83693.0,39.0902,39.0998,39.0805,39.0902,83693.0
2024-02-26 14:25:00,40.42,40.42,40.41,40.42,164843.0,39.0998,39.0998,39.0902,39.0998,164843.0
2024-02-26 14:30:00,40.42,40.44,40.4,40.41,212364.0,39.0998,39.1192,39.0805,39.0902,212364.0
2024-02-26 14:35:00,40.41,40.41,40.39,40.41,246968.0,39.0902,39.0902,39.0708,39.0902,246968.0
2024-02-26 14:40:00,40.41,40.41,40.39,40.4,99877.0,39.0902,39.0902,39.0708,39.0805,99877.0
2024-02-26 14:45:00,40.39,40.4,40.38,40.4,164257.0,39.0708,39.0805,39.0611,39.0805,164257.0
2024-02-26 14:50:00,40.4,40.41,40.39,40.41,98659.0,39.0805,39.0902,39.0708,39.0902,98659.0
2024-02-26 14:55:00,40.41,40.42,40.4,40.41,145612.0,39.0902,39.0998,39.0805,39.0902,145612.0
2024-02-26 15:00:00,40.41,40.41,40.4,40.41,109048.0,39.0902,39.0902,39.0805,39.0902,109048.0
2024-02-26 15:05:00,40.41,40.43,40.4,40.43,265506.0,39.0902,39.1095,39.0805,39.1095,265506.0
2024-02-26 15:10:00,40.43,40.45,40.42,40.45,243276.0,39.1095,39.1289,39.0998,39.1289,243276.0
2024-02-26 15:15:00,40.45,40.45,40.43,40.44,263149.0,39.1289,39.1289,39.1095,39.1192,263149.0
2024-02-26 15:20:00,40.44,40.45,40.44,40.45,123542.0,39.1192,39.1289,39.1192,39.1289,123542.0
2024-02-26 15:25:00,40.45,40.45,40.44,40.45,337482.0,39.1289,39.1289,39.1192,39.1289,337482.0
2024-02-26 15:30:00,40.45,40.45,40.42,40.43,561144.0,39.1289,39.1289,39.0998,39.1095,561144.0
2024-02-26 15:35:00,40.43,40.45,40.42,40.44,249279.0,39.1095,39.1289,39.0998,39.1192,249279.0
2024-02-26 15:40:00,40.44,40.45,40.43,40.43,459382.0,39.1192,39.1289,39.1095,39.1095,459382.0
2024-02-26 15:45:00,40.44,40.44,40.43,40.44,456050.0,39.1192,39.1192,39.1095,39.1192,456050.0
2024-02-26 15:50:00,40.44,40.45,40.41,40.43,686119.0,39.1192,39.1289,39.0902,39.1095,686119.0
2024-02-26 15:55:00,40.43,40.43,40.4,40.41,765237.0,39.1095,39.1095,39.0805,39.0902,765237.0
2024-02-27 09:30:00,40.53,40.54,40.48,40.52,474936.0,39.2062,39.2159,39.1579,39.1966,474936.0
2024-02-27 09:35:00,40.52,40.53,40.48,40.5,224230.0,39.1966,39.2062,39.1579,39.1772,224230.0
2024-02-27 09:40:00,40.5,40.5,40.46,40.46,407158.0,39.1772,39.1772,39.1385,39.1385,407158.0
2024-02-27 09:45:00,40.47,40.5,40.45,40.5,226092.0,39.1482,39.1772,39.1289,39.1772,226092.0
2024-02-27 09:50:00,40.5,40.52,40.48,40.51,159560.0,39.1772,39.1966,39.1579,39.1869,159560.0
2024-02-27 09:55:00,40.51,40.52,40.49,40.51,423413.0,39.1869,39.1966,39.1675,39.1869,423413.0
2024-02-27 10:00:00,40.52,40.55,40.5,40.53,507211.0,39.1966,39.2256,39.1772,39.2062,507211.0
2024-02-27 10:05:00,40.53,40.54,40.5,40.52,347059.0,39.2062,39.2159,39.1772,39.1966,347059.0
2024-02-27 10:10:00,40.53,40.54,40.51,40.52,297708.0,39.2062,39.2159,39.1869,39.1966,297708.0
2024-02-27 10:15:00,40.52,40.52,40.49,40.52,238672.0,39.1966,39.1966,39.1675,39.1966,238672.0
2024-02-27 10:20:00,40.51,40.52,40.48,40.51,180376.0,39.1869,39.1966,39.1579,39.1869,180376.0
2024-02-27 10:25:00,40.51,40.53,40.5,40.52,317240.0,39.1869,39.2062,39.1772,39.1966,317240.0
2024-02-27 10:30:00,40.52,40.53,40.51,40.53,202175.0,39.1966,39.2062,39.1869,39.2062,202175.0
2024-02-27 10:35:00,40.52,40.53,40.5,40.5,256458.0,39.1966,39.2062,39.1772,39.1772,256458.0
2024-02-27 10:40:00,40.51,40.52,40.49,40.49,209143.0,39.1869,39.1966,39.1675,39.1675,209143.0
2024-02-27 10:45:00,40.49,40.53,40.48,40.52,238494.0,39.1675,39.2062,39.1579,39.1966,238494.0
2024-02-27 10:50:00,40.52,40.54,40.51,40.52,83815.0,39.1966,39.2159,39.1869,39.1966,83815.0
2024-02-27 10:55:00,40.52,40.54,40.52,40.54,192594.0,39.1966,39.2159,39.1966,39.2159,192594.0
2024-02-27 11:00:00,40.54,40.54,40.51,40.52,264517.0,39.2159,39.2159,39.1869,39.1966,264517.0
2024-02-27 11:05:00,40.52,40.53,40.5,40.51,276561.0,39.1966,39.2062,39.1772,39.1869,276561.0
2024-02-27 11:10:00,40.51,40.52,40.5,40.52,267553.0,39.1869,39.1966,39.1772,39.1966,267553.0
2024-02-27 11:15:00,40.52,40.52,40.5,40.52,81275.0,39.1966,39.1966,39.1772,39.1966,81275.0
2024-02-27 11:20:00,40.52,40.52,40.49,40.52,158191.0,39.1966,39.1966,39.1675,39.1966,158191.0
2024-02-27 11:25:00,40.51,40.53,40.5,40.51,229996.0,39.1869,39.2062,39.1772,39.1869,229996.0
2024-02-27 11:30:00,40.51,40.52,40.5,40.52,455541.0,39.1869,39.1966,39.1772,39.1966,455541.0
2024-02-27 11:35:00,40.51,40.52,40.49,40.51,174731.0,39.1869,39.1966,39.1675,39.1869,174731.0
2024-02-27 11:40:00,40.5,40.51,40.48,40.48,123883.0,39.1772,39.1869,39.1579,39.1579,123883.0
2024-02-27 11:45:00,40.48,40.51,40.48,40.51,203948.0,39.1579,39.1869,39.1579,39.1869,203948.0
2024-02-27 11:50:00,40.51,40.51,40.5,40.5,70393.0,39.1869,39.1869,39.1772,39.1772,70393.0
2024-02-27 11:55:00,40.5,40.52,40.49,40.51,577005.0,39.1772,39.1966,39.1675,39.1869,577005.0
2024-02-27 12:00:00,40.52,40.54,40.51,40.53,196555.0,39.1966,39.2159,39.1869,39.2062,196555.0
2024-02-27 12:05:00,40.53,40.54,40.52,40.54,179703.0,39.2062,39.2159,39.1966,39.2159,179703.0
2024-02-27 12:10:00,40.54,40.54,40.51,40.52,102437.0,39.2159,39.2159,39.1869,39.1966,102437.0
2024-02-27 12:15:00,40.52,40.52,40.49,40.5,227562.0,39.1966,39.1966,39.1675,39.1772,227562.0
2024-02-27 12:20:00,40.5,40.51,40.48,40.49,131288.0,39.1772,39.1869,39.1579,39.1675,131288.0
2024-02-27 12:25:00,40.49,40.52,40.49,40.51,125204.0,39.1675,39.1966,39.1675,39.1869,125204.0
2024-02-27 12:30:00,40.51,40.52,40.5,40.51,74613.0,39.1869,39.1966,39.1772,39.1869,74613.0
2024-02-27 12:35:00,40.52,40.52,40.5,40.5,237739.0,39.1966,39.1966,39.1772,39.1772,237739.0
2024-02-27 12:40:00,40.51,40.53,40.5,40.53,199166.0,39.1869,39.2062,39.1772,39.2062,199166.0
2024-02-27 12:45:00,40.53,40.55,40.52,40.53,158698.0,39.2062,39.2256,39.1966,39.2062,158698.0
2024-02-27 12:50:00,40.53,40.54,40.51,40.52,46291.0,39.2062,39.2159,39.1869,39.1966,46291.0
2024-02-27 12:55:00,40.52,40.53,40.51,40.52,81734.0,39.1966,39.2062,39.1869,39.1966,81734.0
2024-02-27 13:00:00,40.52,40.55,40.5,40.55,185668.0,39.1966,39.2256,39.1772,39.2256,185668.0
2024-02-27 13:05:00,40.55,40.56,40.53,40.55,183868.0,39.2256,39.2353,39.2062,39.2256,183868.0
2024-02-27 13:10:00,40.55,40.56,40.54,40.54,193303.0,39.2256,39.2353,39.2159,39.2159,193303.0
2024-02-27 13:15:00,40.55,40.55,40.54,40.54,82582.0,39.2256,39.2256,39.2159,39.2159,82582.0
2024-02-27 13:20:00,40.54,40.56,40.53,40.54,176145.0,39.2159,39.2353,39.2062,39.2159,176145.0
2024-02-27 13:25:00,40.55,40.55,40.52,40.52,295550.0,39.2256,39.2256,39.1966,39.1966,295550.0
2024-02-27 13:30:00,40.52,40.53,40.51,40.53,87499.0,39.1966,39.2062,39.1869,39.2062,87499.0
2024-02-27 13:35:00,40.53,40.54,40.51,40.52,135870.0,39.2062,39.2159,39.1869,39.1966,135870.0
2024-02-27 13:40:00,40.53,40.54,40.52,40.53,290674.0,39.2062,39.2159,39.1966,39.2062,290674.0
2024-02-27 13:45:00,40.53,40.54,40.52,40.54,234103.0,39.2062,39.2159,39.1966,39.2159,234103.0
2024-02-27 13:50:00,40.55,40.55,40.53,40.54,79408.0,39.2256,39.2256,39.2062,39.2159,79408.0
2024-02-27 13:55:00,40.54,40.56,40.54,40.55,42004.0,39.2159,39.2353,39.2159,39.2256,42004.0
2024-02-27 14:00:00,40.54,40.55,40.53,40.55,92129.0,39.2159,39.2256,39.2062,39.2256,92129.0
2024-02-27 14:05:00,40.55,40.55,40.53,40.54,40763.0,39.2256,39.2256,39.2062,39.2159,40763.0
2024-02-27 14:10:00,40.54,40.54,40.53,40.54,34959.0,39.2159,39.2159,39.2062,39.2159,34959.0
2024-02-27 14:15:00,40.54,40.55,40.53,40.53,139319.0,39.2159,39.2256,39.2062,39.2062,139319.0
2024-02-27 14:20:00,40.53,40.53,40.51,40.52,190157.0,39.2062,39.2062,39.1869,39.1966,190157.0
2024-02-27 14:25:00,40.52,40.53,40.5,40.52,138527.0,39.1966,39.2062,39.1772,39.1966,138527.0
2024-02-27 14:30:00,40.52,40.53,40.51,40.52,153998.0,39.1966,39.2062,39.1869,39.1966,153998.0
2024-02-27 14:35:00,40.51,40.52,40.5,40.52,329391.0,39.1869,39.1966,39.1772,39.1966,329391.0
2024-02-27 14:40:00,40.51,40.51,40.49,40.5,190863.0,39.1869,39.1869,39.1675,39.1772,190863.0
2024-02-27 14:45:00,40.5,40.5,40.49,40.49,256592.0,39.1772,39.1772,39.1675,39.1675,256592.0
2024-02-27 14:50:00,40.5,40.52,40.49,40.51,292324.0,39.1772,39.1966,39.1675,39.1869,292324.0
2024-02-27 14:55:00,40.51,40.52,40.5,40.52,100330.0,39.1869,39.1966,39.1772,39.1966,100330.0
2024-02-27 15:00:00,40.52,40.53,40.49,40.51,180132.0,39.1966,39.2062,39.1675,39.1869,180132.0
2024-02-27 15:05:00,40.5,40.51,40.49,40.51,185747.0,39.1772,39.1869,39.1675,39.1869,185747.0
2024-02-27 15:10:00,40.51,40.53,40.5,40.52,401620.0,39.1869,39.2062,39.1772,39.1966,401620.0
2024-02-27 15:15:00,40.52,40.52,40.5,40.51,410873.0,39.1966,39.1966,39.1772,39.1869,410873.0
2024-02-27 15:20:00,40.51,40.53,40.5,40.52,120696.0,39.1869,39.2062,39.1772,39.1966,120696.0
2024-02-27 15:25:00,40.52,40.53,40.52,40.52,90110.0,39.1966,39.2062,39.1966,39.1966,90110.0
2024-02-27 15:30:00,40.52,40.53,40.5,40.51,225762.0,39.1966,39.2062,39.1772,39.1869,225762.0
2024-02-27 15:35:00,40.51,40.52,40.5,40.52,129274.0,39.1869,39.1966,39.1772,39.1966,129274.0
2024-02-27 15:40:00,40.52,40.52,40.5,40.51,330474.0,39.1966,39.1966,39.1772,39.1869,330474.0
2024-02-27 15:45:00,40.51,40.51,40.5,40.51,449051.0,39.1869,39.1869,39.1772,39.1869,449051.0
2024-02-27 15:50:00,40.51,40.51,40.49,40.5,404148.0,39.1869,39.1869,39.1675,39.1772,404148.0
2024-02-27 15:55:00,40.5,40.5,40.48,40.5,1247756.0,39.1772,39.1772,39.1579,39.1772,1247756.0
2024-02-28 09:30:00,40.12,40.14,40.02,40.04,815820.0,38.8096,38.829,38.7129,38.7322,815820.0
2024-02-28 09:35:00,40.04,40.05,40.0,40.03,463241.0,38.7322,38.7419,38.6936,38.7226,463241.0
2024-02-28 09:40:00,40.04,40.09,40.02,40.06,339975.0,38.7322,38.7806,38.7129,38.7516,339975.0
2024-02-28 09:45:00,40.06,40.07,40.01,40.03,609834.0,38.7516,38.7613,38.7032,38.7226,609834.0
2024-02-28 09:50:00,40.04,40.04,39.96,39.96,342863.0,38.7322,38.7322,38.6549,38.6549,342863.0
2024-02-28 09:55:00,39.97,39.98,39.96,39.96,288445.0,38.6645,38.6742,38.6549,38.6549,288445.0
2024-02-28 10:00:00,39.96,39.96,39.94,39.95,448195.0,38.6549,38.6549,38.6355,38.6452,448195.0
2024-02-28 10:05:00,39.95,39.97,39.94,39.97,747751.0,38.6452,38.6645,38.6355,38.6645,747751.0
2024-02-28 10:10:00,39.97,39.99,39.96,39.98,469342.0,38.6645,38.6839,38.6549,38.6742,469342.0
2024-02-28 10:15:00,39.98,39.99,39.95,39.96,214841.0,38.6742,38.6839,38.6452,38.6549,214841.0
2024-02-28 10:20:00,39.96,39.97,39.94,39.97,336128.0,38.6549,38.6645,38.6355,38.6645,336128.0
2024-02-28 10:25:00,39.96,39.97,39.95,39.97,266560.0,38.6549,38.6645,38.6452,38.6645,266560.0
2024-02-28 10:30:00,39.97,39.97,39.94,39.96,253501.0,38.6645,38.6645,38.6355,38.6549,253501.0
2024-02-28 10:35:00,39.96,39.97,39.95,39.96,224759.0,38.6549,38.6645,38.6452,38.6549,224759.0
2024-02-28 10:40:00,39.96,39.97,39.95,39.96,451776.0,38.6549,38.6645,38.6452,38.6549,451776.0
2024-02-28 10:45:00,39.96,39.96,39.93,39.95,403534.0,38.6549,38.6549,38.6258,38.6452,403534.0
2024-02-28 10:50:00,39.95,39.96,39.93,39.94,327949.0,38.6452,38.6549,38.6258,38.6355,327949.0
2024-02-28 10:55:00,39.94,39.96,39.93,39.95,338276.0,38.6355,38.6549,38.6258,38.6452,338276.0
2024-02-28 11:00:00,39.96,39.99,39.95,39.98,302146.0,38.6549,38.6839,38.6452,38.6742,302146.0
2024-02-28 11:05:00,39.98,39.99,39.95,39.96,293672.0,38.6742,38.6839,38.6452,38.6549,293672.0
2024-02-28 11:10:00,39.96,39.96,39.93,39.95,211099.0,38.6549,38.6549,38.6258,38.6452,211099.0
2024-02-28 11:15:00,39.95,39.96,39.94,39.94,229170.0,38.6452,38.6549,38.6355,38.6355,229170.0
2024-02-28 11:20:00,39.95,39.95,39.93,39.93,406024.0,38.6452,38.6452,38.6258,38.6258,406024.0
2024-02-28 11:25:00,39.94,39.94,39.91,39.94,291890.0,38.6355,38.6355,38.6065,38.6355,291890.0
2024-02-28 11:30:00,39.94,39.95,39.92,39.93,300978.0,38.6355,38.6452,38.6162,38.6258,300978.0
2024-02-28 11:35:00,39.93,39.96,39.92,39.96,229251.0,38.6258,38.6549,38.6162,38.6549,229251.0
2024-02-28 11:40:00,39.96,39.99,39.95,39.98,184800.0,38.6549,38.6839,38.6452,38.6742,184800.0
2024-02-28 11:45:00,39.98,39.99,39.97,39.98,480504.0,38.6742,38.6839,38.6645,38.6742,480504.0
2024-02-28 11:50:00,39.98,40.0,39.97,39.98,261385.0,38.6742,38.6936,38.6645,38.6742,261385.0
2024-02-28 11:55:00,39.99,40.02,39.98,40.0,226292.0,38.6839,38.7129,38.6742,38.6936,226292.0
2024-02-28 12:00:00,40.01,40.02,39.98,40.0,259363.0,38.7032,38.7129,38.6742,38.6936,259363.0
2024-02-28 12:05:00,40.0,40.01,39.99,40.01,192881.0,38.6936,38.7032,38.6839,38.7032,192881.0
2024-02-28 12:10:00,40.0,40.01,39.99,40.0,164398.0,38.6936,38.7032,38.6839,38.6936,164398.0
2024-02-28 12:15:00,40.0,40.0,39.96,39.96,341742.0,38.6936,38.6936,38.6549,38.6549,341742.0
2024-02-28 12:20:00,39.97,39.98,39.96,39.97,277463.0,38.6645,38.6742,38.6549,38.6645,277463.0
2024-02-28 12:25:00,39.97,39.97,39.96,39.96,80121.0,38.6645,38.6645,38.6549,38.6549,80121.0
2024-02-28 12:30:00,39.96,39.97,39.93,39.94,203405.0,38.6549,38.6645,38.6258,38.6355,203405.0
2024-02-28 12:35:00,39.94,39.94,39.92,39.93,130477.0,38.6355,38.6355,38.6162,38.6258,130477.0
2024-02-28 12:40:00,39.93,39.96,39.92,39.96,156323.0,38.6258,38.6549,38.6162,38.6549,156323.0
2024-02-28 12:45:00,39.96,39.97,39.94,39.95,174301.0,38.6549,38.6645,38.6355,38.6452,174301.0
2024-02-28 12:50:00,39.95,39.96,39.94,39.96,66982.0,38.6452,38.6549,38.6355,38.6549,66982.0
2024-02-28 12:55:00,39.96,39.97,39.95,39.96,58627.0,38.6549,38.6645,38.6452,38.6549,58627.0
2024-02-28 13:00:00,39.97,39.97,39.94,39.94,156571.0,38.6645,38.6645,38.6355,38.6355,156571.0
2024-02-28 13:05:00,39.94,39.95,39.92,39.94,219833.0,38.6355,38.6452,38.6162,38.6355,219833.0
2024-02-28 13:10:00,39.94,39.95,39.92,39.95,187713.0,38.6355,38.6452,38.6162,38.6452,187713.0
2024-02-28 13:15:00,39.96,39.96,39.94,39.95,384551.0,38.6549,38.6549,38.6355,38.6452,384551.0
2024-02-28 13:20:00,39.95,39.96,39.95,39.95,141826.0,38.6452,38.6549,38.6452,38.6452,141826.0
2024-02-28 13:25:00,39.96,39.98,39.95,39.98,109356.0,38.6549,38.6742,38.6452,38.6742,109356.0
2024-02-28 13:30:00,39.98,39.99,39.97,39.98,132066.0,38.6742,38.6839,38.6645,38.6742,132066.0
2024-02-28 13:35:00,39.98,39.99,39.97,39.99,344451.0,38.6742,38.6839,38.6645,38.6839,344451.0
2024-02-28 13:40:00,39.98,39.99,39.97,39.98,267408.0,38.6742,38.6839,38.6645,38.6742,267408.0
2024-02-28 13:45:00,39.98,39.98,39.96,39.97,165205.0,38.6742,38.6742,38.6549,38.6645,165205.0
2024-02-28 13:50:00,39.97,39.98,39.96,39.98,106637.0,38.6645,38.6742,38.6549,38.6742,106637.0
2024-02-28 13:55:00,39.97,39.98,39.96,39.98,262359.0,38.6645,38.6742,38.6549,38.6742,262359.0
2024-02-28 14:00:00,39.98,39.98,39.96,39.97,150813.0,38.6742,38.6742,38.6549,38.6645,150813.0
2024-02-28 14:05:00,39.97,39.97,39.95,39.96,260138.0,38.6645,38.6645,38.6452,38.6549,260138.0
2024-02-28 14:10:00,39.96,39.96,39.93,39.93,207884.0,38.6549,38.6549,38.6258,38.6258,207884.0
2024-02-28 14:15:00,39.93,39.96,39.92,39.96,277436.0,38.6258,38.6549,38.6162,38.6549,277436.0
2024-02-28 14:20:00,39.96,39.96,39.95,39.96,148071.0,38.6549,38.6549,38.6452,38.6549,148071.0
2024-02-28 14:25:00,39.95,39.96,39.93,39.94,290562.0,38.6452,38.6549,38.6258,38.6355,290562.0
2024-02-28 14:30:00,39.94,39.94,39.91,39.92,340222.0,38.6355,38.6355,38.6065,38.6162,340222.0
2024-02-28 14:35:00,39.91,39.92,39.9,39.9,127990.0,38.6065,38.6162,38.5968,38.5968,127990.0
2024-02-28 14:40:00,39.91,39.91,39.9,39.91,80839.0,38.6065,38.6065,38.5968,38.6065,80839.0
2024-02-28 14:45:00,39.9,39.92,39.9,39.91,222350.0,38.5968,38.6162,38.5968,38.6065,222350.0
2024-02-28 14:50:00,39.91,39.92,39.89,39.91,200113.0,38.6065,38.6162,38.5871,38.6065,200113.0
2024-02-28 14:55:00,39.92,39.94,39.91,39.93,265146.0,38.6162,38.6355,38.6065,38.6258,265146.0
2024-02-28 15:00:00,39.93,39.96,39.92,39.96,343340.0,38.6258,38.6549,38.6162,38.6549,343340.0
2024-02-28 15:05:00,39.95,39.95,39.93,39.94,78613.0,38.6452,38.6452,38.6258,38.6355,78613.0
2024-02-28 15:10:00,39.94,39.95,39.93,39.95,142952.0,38.6355,38.6452,38.6258,38.6452,142952.0
2024-02-28 15:15:00,39.94,39.95,39.93,39.95,278665.0,38.6355,38.6452,38.6258,38.6452,278665.0
2024-02-28 15:20:00,39.95,39.96,39.94,39.96,160740.0,38.6452,38.6549,38.6355,38.6549,160740.0
2024-02-28 15:25:00,39.95,39.97,39.95,39.97,156722.0,38.6452,38.6645,38.6452,38.6645,156722.0
2024-02-28 15:30:00,39.97,39.97,39.94,39.97,359802.0,38.6645,38.6645,38.6355,38.6645,359802.0
2024-02-28 15:35:00,39.97,39.97,39.95,39.96,212759.0,38.6645,38.6645,38.6452,38.6549,212759.0
2024-02-28 15:40:00,39.96,39.97,39.95,39.96,440793.0,38.6549,38.6645,38.6452,38.6549,440793.0
2024-02-28 15:45:00,39.96,39.97,39.95,39.97,504703.0,38.6549,38.6645,38.6452,38.6645,504703.0
2024-02-28 15:50:00,39.96,39.97,39.93,39.93,1105272.0,38.6549,38.6645,38.6258,38.6258,1105272.0
2024-02-28 15:55:00,39.94,39.96,39.93,39.96,2402486.0,38.6355,38.6549,38.6258,38.6549,2402486.0
2024-02-29 09:30:00,40.18,40.19,40.08,40.09,1910586.0,38.8677,38.8773,38.7709,38.7806,1910586.0
2024-02-29 09:35:00,40.09,40.12,40.06,40.09,1156072.0,38.7806,38.8096,38.7516,38.7806,1156072.0
2024-02-29 09:40:00,40.09,40.13,40.06,40.11,694639.0,38.7806,38.8193,38.7516,38.8,694639.0
2024-02-29 09:45:00,40.11,40.15,40.1,40.11,565427.0,38.8,38.8387,38.7903,38.8,565427.0
2024-02-29 09:50:00,40.12,40.14,40.11,40.11,738803.0,38.8096,38.829,38.8,38.8,738803.0
2024-02-29 09:55:00,40.11,40.15,40.1,40.12,264157.0,38.8,38.8387,38.7903,38.8096,264157.0
2024-02-29 10:00:00,40.13,40.17,40.12,40.16,560623.0,38.8193,38.858,38.8096,38.8483,560623.0
2024-02-29 10:05:00,40.16,40.19,40.14,40.15,591232.0,38.8483,38.8773,38.829,38.8387,591232.0
2024-02-29 10:10:00,40.15,40.15,40.06,40.07,537186.0,38.8387,38.8387,38.7516,38.7613,537186.0
2024-02-29 10:15:00,40.07,40.09,40.06,40.08,300150.0,38.7613,38.7806,38.7516,38.7709,300150.0
2024-02-29 10:20:00,40.07,40.08,40.05,40.06,1248588.0,38.7613,38.7709,38.7419,38.7516,1248588.0
2024-02-29 10:25:00,40.06,40.09,40.05,40.09,1418867.0,38.7516,38.7806,38.7419,38.7806,1418867.0
2024-02-29 10:30:00,40.09,40.1,40.05,40.06,1148058.0,38.7806,38.7903,38.7419,38.7516,1148058.0
2024-02-29 10:35:00,40.05,40.08,40.04,40.05,494677.0,38.7419,38.7709,38.7322,38.7419,494677.0
2024-02-29 10:40:00,40.05,40.05,40.01,40.02,415526.0,38.7419,38.7419,38.7032,38.7129,415526.0
2024-02-29 10:45:00,40.02,40.05,39.99,40.04,499918.0,38.7129,38.7419,38.6839,38.7322,499918.0
2024-02-29 10:50:00,40.05,40.05,40.0,40.01,415292.0,38.7419,38.7419,38.6936,38.7032,415292.0
2024-02-29 10:55:00,40.01,40.03,40.0,40.01,349136.0,38.7032,38.7226,38.6936,38.7032,349136.0
2024-02-29 11:00:00,40.01,40.02,39.97,40.0,623368.0,38.7032,38.7129,38.6645,38.6936,623368.0
2024-02-29 11:05:00,40.0,40.01,39.99,40.0,442974.0,38.6936,38.7032,38.6839,38.6936,442974.0
2024-02-29 11:10:00,40.0,40.01,39.98,39.98,338076.0,38.6936,38.7032,38.6742,38.6742,338076.0
2024-02-29 11:15:00,39.98,40.0,39.98,39.98,212816.0,38.6742,38.6936,38.6742,38.6742,212816.0
2024-02-29 11:20:00,39.99,39.99,39.97,39.99,454888.0,38.6839,38.6839,38.6645,38.6839,454888.0
2024-02-29 11:25:00,39.98,39.99,39.96,39.97,1884458.0,38.6742,38.6839,38.6549,38.6645,1884458.0
2024-02-29 11:30:00,39.97,39.99,39.95,39.97,559408.0,38.6645,38.6839,38.6452,38.6645,559408.0
2024-02-29 11:35:00,39.97,39.99,39.95,39.95,380075.0,38.6645,38.6839,38.6452,38.6452,380075.0
2024-02-29 11:40:00,39.95,39.97,39.93,39.97,313002.0,38.6452,38.6645,38.6258,38.6645,313002.0
2024-02-29 11:45:00,39.96,40.0,39.95,39.99,463344.0,38.6549,38.6936,38.6452,38.6839,463344.0
2024-02-29 11:50:00,40.0,40.01,39.99,40.0,856832.0,38.6936,38.7032,38.6839,38.6936,856832.0
2024-02-29 11:55:00,40.0,40.02,40.0,40.0,800427.0,38.6936,38.7129,38.6936,38.6936,800427.0
2024-02-29 12:00:00,40.0,40.02,39.99,40.01,244842.0,38.6936,38.7129,38.6839,38.7032,244842.0
2024-02-29 12:05:00,40.01,40.02,39.98,39.99,280860.0,38.7032,38.7129,38.6742,38.6839,280860.0
2024-02-29 12:10:00,40.0,40.0,39.98,39.98,289053.0,38.6936,38.6936,38.6742,38.6742,289053.0
2024-02-29 12:15:00,39.98,40.0,39.97,39.98,105650.0,38.6742,38.6936,38.6645,38.6742,105650.0
2024-02-29 12:20:00,39.98,39.99,39.97,39.98,173993.0,38.6742,38.6839,38.6645,38.6742,173993.0
2024-02-29 12:25:00,39.98,40.0,39.96,39.98,229218.0,38.6742,38.6936,38.6549,38.6742,229218.0
2024-02-29 12:30:00,39.98,39.98,39.96,39.97,120133.0,38.6742,38.6742,38.6549,38.6645,120133.0
2024-02-29 12:35:00,39.97,39.99,39.96,39.98,245820.0,38.6645,38.6839,38.6549,38.6742,245820.0
2024-02-29 12:40:00,39.99,39.99,39.97,39.98,198081.0,38.6839,38.6839,38.6645,38.6742,198081.0
2024-02-29 12:45:00,39.98,40.0,39.97,40.0,368978.0,38.6742,38.6936,38.6645,38.6936,368978.0
2024-02-29 12:50:00,40.0,40.02,39.99,40.02,151291.0,38.6936,38.7129,38.6839,38.7129,151291.0
2024-02-29 12:55:00,40.02,40.02,40.0,40.01,671720.0,38.7129,38.7129,38.6936,38.7032,671720.0
2024-02-29 13:00:00,40.0,40.01,39.99,40.01,274687.0,38.6936,38.7032,38.6839,38.7032,274687.0
2024-02-29 13:05:00,40.01,40.02,40.0,40.02,195756.0,38.7032,38.7129,38.6936,38.7129,195756.0
2024-02-29 13:10:00,40.02,40.04,40.01,40.02,119479.0,38.7129,38.7322,38.7032,38.7129,119479.0
2024-02-29 13:15:00,40.03,40.04,40.02,40.04,67125.0,38.7226,38.7322,38.7129,38.7322,67125.0
2024-02-29 13:20:00,40.04,40.04,40.02,40.04,315469.0,38.7322,38.7322,38.7129,38.7322,315469.0
2024-02-29 13:25:00,40.04,40.04,40.03,40.04,74822.0,38.7322,38.7322,38.7226,38.7322,74822.0
2024-02-29 13:30:00,40.04,40.05,40.03,40.04,121614.0,38.7322,38.7419,38.7226,38.7322,121614.0
2024-02-29 13:35:00,40.05,40.06,40.03,40.04,54622.0,38.7419,38.7516,38.7226,38.7322,54622.0
2024-02-29 13:40:00,40.04,40.04,40.02,40.03,639184.0,38.7322,38.7322,38.7129,38.7226,639184.0
2024-02-29 13:45:00,40.03,40.04,40.02,40.04,410055.0,38.7226,38.7322,38.7129,38.7322,410055.0
2024-02-29 13:50:00,40.03,40.04,40.03,40.03,229530.0,38.7226,38.7322,38.7226,38.7226,229530.0
2024-02-29 13:55:00,40.03,40.04,40.03,40.03,14269.0,38.7226,38.7322,38.7226,38.7226,14269.0
2024-02-29 14:00:00,40.03,40.05,40.03,40.03,508792.0,38.7226,38.7419,38.7226,38.7226,508792.0
2024-02-29 14:05:00,40.04,40.04,40.01,40.02,319088.0,38.7322,38.7322,38.7032,38.7129,319088.0
2024-02-29 14:10:00,40.02,40.04,40.02,40.03,61814.0,38.7129,38.7322,38.7129,38.7226,61814.0
2024-02-29 14:15:00,40.04,40.04,40.03,40.04,128177.0,38.7322,38.7322,38.7226,38.7322,128177.0
2024-02-29 14:20:00,40.04,40.05,40.02,40.02,676423.0,38.7322,38.7419,38.7129,38.7129,676423.0
2024-02-29 14:25:00,40.03,40.03,39.99,40.0,458139.0,38.7226,38.7226,38.6839,38.6936,458139.0
2024-02-29 14:30:00,40.0,40.01,39.99,40.0,304612.0,38.6936,38.7032,38.6839,38.6936,304612.0
2024-02-29 14:35:00,40.0,40.01,39.99,40.0,248730.0,38.6936,38.7032,38.6839,38.6936,248730.0
2024-02-29 14:40:00,40.01,40.01,39.98,39.98,107068.0,38.7032,38.7032,38.6742,38.6742,107068.0
2024-02-29 14:45:00,39.98,40.0,39.98,39.99,183783.0,38.6742,38.6936,38.6742,38.6839,183783.0
2024-02-29 14:50:00,39.99,40.0,39.97,39.98,707527.0,38.6839,38.6936,38.6645,38.6742,707527.0
2024-02-29 14:55:00,39.98,40.0,39.97,40.0,158122.0,38.6742,38.6936,38.6645,38.6936,158122.0
2024-02-29 15:00:00,40.0,40.01,39.98,40.0,1088458.0,38.6936,38.7032,38.6742,38.6936,1088458.0
2024-02-29 15:05:00,40.0,40.0,39.98,39.98,184786.0,38.6936,38.6936,38.6742,38.6742,184786.0
2024-02-29 15:10:00,39.99,40.0,39.98,39.98,439361.0,38.6839,38.6936,38.6742,38.6742,439361.0
2024-02-29 15:15:00,39.98,39.99,39.97,39.98,286141.0,38.6742,38.6839,38.6645,38.6742,286141.0
2024-02-29 15:20:00,39.98,40.0,39.98,39.98,340720.0,38.6742,38.6936,38.6742,38.6742,340720.0
2024-02-29 15:25:00,39.99,39.99,39.98,39.99,145207.0,38.6839,38.6839,38.6742,38.6839,145207.0
2024-02-29 15:30:00,39.98,40.0,39.98,40.0,232231.0,38.6742,38.6936,38.6742,38.6936,232231.0
2024-02-29 15:35:00,40.0,40.0,39.99,40.0,106293.0,38.6936,38.6936,38.6839,38.6936,106293.0
2024-02-29 15:40:00,40.0,40.01,39.99,40.0,345969.0,38.6936,38.7032,38.6839,38.6936,345969.0
2024-02-29 15:45:00,40.0,40.0,39.99,40.0,685398.0,38.6936,38.6936,38.6839,38.6936,685398.0
2024-02-29 15:50:00,39.99,40.0,39.98,40.0,1087041.0,38.6839,38.6936,38.6742,38.6936,1087041.0
2024-02-29 15:55:00,39.99,40.01,39.97,39.97,3690011.0,38.6839,38.7032,38.6645,38.6645,3690011.0
2024-03-01 09:30:00,40.28,40.32,40.25,40.31,508594.0,38.9644,39.0031,38.9354,38.9934,508594.0
2024-03-01 09:35:00,40.31,40.35,40.31,40.33,521994.0,38.9934,39.0321,38.9934,39.0128,521994.0
2024-03-01 09:40:00,40.34,40.34,40.27,40.32,385414.0,39.0224,39.0224,38.9547,39.0031,385414.0
2024-03-01 09:45:00,40.32,40.32,40.25,40.27,334223.0,39.0031,39.0031,38.9354,38.9547,334223.0
2024-03-01 09:50:00,40.26,40.27,40.2,40.21,245051.0,38.9451,38.9547,38.887,38.8967,245051.0
2024-03-01 09:55:00,40.21,40.24,40.19,40.23,232352.0,38.8967,38.9257,38.8773,38.916,232352.0
2024-03-01 10:00:00,40.24,40.32,40.23,40.26,1077085.0,38.9257,39.0031,38.916,38.9451,1077085.0
2024-03-01 10:05:00,40.26,40.35,40.25,40.34,570641.0,38.9451,39.0321,38.9354,39.0224,570641.0
2024-03-01 10:10:00,40.34,40.36,40.33,40.34,448780.0,39.0224,39.0418,39.0128,39.0224,448780.0
2024-03-01 10:15:00,40.34,40.4,40.34,40.38,511546.0,39.0224,39.0805,39.0224,39.0611,511546.0
2024-03-01 10:20:00,40.38,40.41,40.38,40.4,384684.0,39.0611,39.0902,39.0611,39.0805,384684.0
2024-03-01 10:25:00,40.41,40.43,40.4,40.43,389078.0,39.0902,39.1095,39.0805,39.1095,389078.0
2024-03-01 10:30:00,40.42,40.44,40.39,40.43,500504.0,39.0998,39.1192,39.0708,39.1095,500504.0
2024-03-01 10:35:00,40.43,40.46,40.43,40.43,466652.0,39.1095,39.1385,39.1095,39.1095,466652.0
2024-03-01 10:40:00,40.43,40.47,40.42,40.46,257808.0,39.1095,39.1482,39.0998,39.1385,257808.0
2024-03-01 10:45:00,40.46,40.48,40.45,40.48,266388.0,39.1385,39.1579,39.1289,39.1579,266388.0
2024-03-01 10:50:00,40.48,40.49,40.46,40.47,886683.0,39.1579,39.1675,39.1385,39.1482,886683.0
2024-03-01 10:55:00,40.47,40.5,40.47,40.49,1536310.0,39.1482,39.1772,39.1482,39.1675,1536310.0
2024-03-01 11:00:00,40.5,40.51,40.48,40.51,389945.0,39.1772,39.1869,39.1579,39.1869,389945.0
2024-03-01 11:05:00,40.51,40.52,40.49,40.51,716753.0,39.1869,39.1966,39.1675,39.1869,716753.0
2024-03-01 11:10:00,40.52,40.53,40.5,40.51,819216.0,39.1966,39.2062,39.1772,39.1869,819216.0
2024-03-01 11:15:00,40.51,40.53,40.49,40.5,505614.0,39.1869,39.2062,39.1675,39.1772,505614.0
2024-03-01 11:20:00,40.5,40.51,40.44,40.46,1103921.0,39.1772,39.1869,39.1192,39.1385,1103921.0
2024-03-01 11:25:00,40.45,40.47,40.44,40.44,293732.0,39.1289,39.1482,39.1192,39.1192,293732.0
2024-03-01 11:30:00,40.44,40.47,40.44,40.46,274469.0,39.1192,39.1482,39.1192,39.1385,274469.0
2024-03-01 11:35:00,40.46,40.47,40.44,40.47,398114.0,39.1385,39.1482,39.1192,39.1482,398114.0
2024-03-01 11:40:00,40.47,40.48,40.46,40.47,317443.0,39.1482,39.1579,39.1385,39.1482,317443.0
2024-03-01 11:45:00,40.47,40.49,40.45,40.48,239846.0,39.1482,39.1675,39.1289,39.1579,239846.0
2024-03-01 11:50:00,40.48,40.49,40.46,40.47,225621.0,39.1579,39.1675,39.1385,39.1482,225621.0
2024-03-01 11:55:00,40.47,40.48,40.46,40.47,377134.0,39.1482,39.1579,39.1385,39.1482,377134.0
2024-03-01 12:00:00,40.47,40.47,40.45,40.47,244379.0,39.1482,39.1482,39.1289,39.1482,244379.0
2024-03-01 12:05:00,40.47,40.47,40.45,40.46,211672.0,39.1482,39.1482,39.1289,39.1385,211672.0
2024-03-01 12:10:00,40.46,40.5,40.45,40.5,206462.0,39.1385,39.1772,39.1289,39.1772,206462.0
2024-03-01 12:15:00,40.5,40.51,40.49,40.5,114402.0,39.1772,39.1869,39.1675,39.1772,114402.0
2024-03-01 12:20:00,40.5,40.51,40.49,40.51,161055.0,39.1772,39.1869,39.1675,39.1869,161055.0
2024-03-01 12:25:00,40.51,40.51,40.49,40.5,164760.0,39.1869,39.1869,39.1675,39.1772,164760.0
2024-03-01 12:30:00,40.51,40.52,40.5,40.51,208603.0,39.1869,39.1966,39.1772,39.1869,208603.0
2024-03-01 12:35:00,40.51,40.52,40.5,40.52,193967.0,39.1869,39.1966,39.1772,39.1966,193967.0
2024-03-01 12:40:00,40.52,40.53,40.51,40.51,143796.0,39.1966,39.2062,39.1869,39.1869,143796.0
2024-03-01 12:45:00,40.52,40.52,40.49,40.51,214432.0,39.1966,39.1966,39.1675,39.1869,214432.0
2024-03-01 12:50:00,40.51,40.53,40.5,40.52,140997.0,39.1869,39.2062,39.1772,39.1966,140997.0
2024-03-01 12:55:00,40.52,40.53,40.5,40.51,94542.0,39.1966,39.2062,39.1772,39.1869,94542.0
2024-03-01 13:00:00,40.51,40.52,40.49,40.5,239829.0,39.1869,39.1966,39.1675,39.1772,239829.0
2024-03-01 13:05:00,40.5,40.53,40.49,40.52,199875.0,39.1772,39.2062,39.1675,39.1966,199875.0
2024-03-01 13:10:00,40.53,40.53,40.52,40.52,417553.0,39.2062,39.2062,39.1966,39.1966,417553.0
2024-03-01 13:15:00,40.52,40.54,40.51,40.52,191115.0,39.1966,39.2159,39.1869,39.1966,191115.0
2024-03-01 13:20:00,40.52,40.54,40.51,40.53,128532.0,39.1966,39.2159,39.1869,39.2062,128532.0
2024-03-01 13:25:00,40.53,40.54,40.52,40.53,132771.0,39.2062,39.2159,39.1966,39.2062,132771.0
2024-03-01 13:30:00,40.54,40.54,40.52,40.53,101774.0,39.2159,39.2159,39.1966,39.2062,101774.0
2024-03-01 13:35:00,40.53,40.55,40.52,40.53,215485.0,39.2062,39.2256,39.1966,39.2062,215485.0
2024-03-01 13:40:00,40.54,40.55,40.53,40.54,157810.0,39.2159,39.2256,39.2062,39.2159,157810.0
2024-03-01 13:45:00,40.54,40.54,40.51,40.53,83526.0,39.2159,39.2159,39.1869,39.2062,83526.0
2024-03-01 13:50:00,40.52,40.53,40.5,40.51,180370.0,39.1966,39.2062,39.1772,39.1869,180370.0
2024-03-01 13:55:00,40.52,40.54,40.52,40.54,153985.0,39.1966,39.2159,39.1966,39.2159,153985.0
2024-03-01 14:00:00,40.53,40.54,40.52,40.54,124966.0,39.2062,39.2159,39.1966,39.2159,124966.0
2024-03-01 14:05:00,40.54,40.54,40.52,40.54,171578.0,39.2159,39.2159,39.1966,39.2159,171578.0
2024-03-01 14:10:00,40.54,40.54,40.53,40.54,54389.0,39.2159,39.2159,39.2062,39.2159,54389.0
2024-03-01 14:15:00,40.54,40.54,40.52,40.52,124391.0,39.2159,39.2159,39.1966,39.1966,124391.0
2024-03-01 14:20:00,40.53,40.55,40.53,40.54,247406.0,39.2062,39.2256,39.2062,39.2159,247406.0
2024-03-01 14:25:00,40.54,40.55,40.53,40.54,184024.0,39.2159,39.2256,39.2062,39.2159,184024.0
2024-03-01 14:30:00,40.55,40.56,40.53,40.54,178989.0,39.2256,39.2353,39.2062,39.2159,178989.0
2024-03-01 14:35:00,40.54,40.54,40.53,40.53,47951.0,39.2159,39.2159,39.2062,39.2062,47951.0
2024-03-01 14:40:00,40.53,40.54,40.52,40.54,217574.0,39.2062,39.2159,39.1966,39.2159,217574.0
2024-03-01 14:45:00,40.54,40.55,40.53,40.54,111997.0,39.2159,39.2256,39.2062,39.2159,111997.0
2024-03-01 14:50:00,40.54,40.54,40.53,40.53,45885.0,39.2159,39.2159,39.2062,39.2062,45885.0
2024-03-01 14:55:00,40.54,40.55,40.53,40.54,179393.0,39.2159,39.2256,39.2062,39.2159,179393.0
2024-03-01 15:00:00,40.54,40.54,40.5,40.51,542171.0,39.2159,39.2159,39.1772,39.1869,542171.0
2024-03-01 15:05:00,40.52,40.52,40.5,40.51,199785.0,39.1966,39.1966,39.1772,39.1869,199785.0
2024-03-01 15:10:00,40.51,40.51,40.49,40.51,517690.0,39.1869,39.1869,39.1675,39.1869,517690.0
2024-03-01 15:15:00,40.51,40.51,40.49,40.5,166880.0,39.1869,39.1869,39.1675,39.1772,166880.0
2024-03-01 15:20:00,40.5,40.51,40.49,40.49,325005.0,39.1772,39.1869,39.1675,39.1675,325005.0
2024-03-01 15:25:00,40.49,40.5,40.48,40.49,336256.0,39.1675,39.1772,39.1579,39.1675,336256.0
2024-03-01 15:30:00,40.5,40.5,40.48,40.48,388302.0,39.1772,39.1772,39.1579,39.1579,388302.0
2024-03-01 15:35:00,40.48,40.49,40.48,40.48,309136.0,39.1579,39.1675,39.1579,39.1579,309136.0
2024-03-01 15:40:00,40.49,40.5,40.48,40.48,626138.0,39.1675,39.1772,39.1579,39.1579,626138.0
2024-03-01 15:45:00,40.48,40.49,40.47,40.47,560349.0,39.1579,39.1675,39.1482,39.1482,560349.0
2024-03-01 15:50:00,40.47,40.48,40.46,40.48,1313075.0,39.1482,39.1579,39.1385,39.1579,1313075.0
2024-03-01 15:55:00,40.48,40.5,40.46,40.49,2238963.0,39.1579,39.1772,39.1385,39.1675,2238963.0
2024-03-04 09:30:00,40.54,40.54,40.46,40.47,851863.0,39.2159,39.2159,39.1385,39.1482,851863.0
2024-03-04 09:35:00,40.47,40.48,40.42,40.43,1764333.0,39.1482,39.1579,39.0998,39.1095,1764333.0
2024-03-04 09:40:00,40.43,40.44,40.41,40.42,255593.0,39.1095,39.1192,39.0902,39.0998,255593.0
2024-03-04 09:45:00,40.43,40.45,40.41,40.41,387505.0,39.1095,39.1289,39.0902,39.0902,387505.0
2024-03-04 09:50:00,40.41,40.43,40.4,40.41,614593.0,39.0902,39.1095,39.0805,39.0902,614593.0
2024-03-04 09:55:00,40.41,40.44,40.39,40.43,346817.0,39.0902,39.1192,39.0708,39.1095,346817.0
2024-03-04 10:00:00,40.43,40.44,40.41,40.43,145111.0,39.1095,39.1192,39.0902,39.1095,145111.0
2024-03-04 10:05:00,40.43,40.43,40.41,40.42,222343.0,39.1095,39.1095,39.0902,39.0998,222343.0
2024-03-04 10:10:00,40.42,40.44,40.41,40.43,289129.0,39.0998,39.1192,39.0902,39.1095,289129.0
2024-03-04 10:15:00,40.43,40.46,40.41,40.46,685839.0,39.1095,39.1385,39.0902,39.1385,685839.0
2024-03-04 10:20:00,40.46,40.47,40.44,40.47,176390.0,39.1385,39.1482,39.1192,39.1482,176390.0
2024-03-04 10:25:00,40.47,40.48,40.46,40.47,192115.0,39.1482,39.1579,39.1385,39.1482,192115.0
2024-03-04 10:30:00,40.48,40.5,40.47,40.5,327222.0,39.1579,39.1772,39.1482,39.1772,327222.0
2024-03-04 10:35:00,40.5,40.52,40.49,40.52,149010.0,39.1772,39.1966,39.1675,39.1966,149010.0
2024-03-04 10:40:00,40.51,40.52,40.48,40.48,96691.0,39.1869,39.1966,39.1579,39.1579,96691.0
2024-03-04 10:45:00,40.48,40.49,40.46,40.49,287859.0,39.1579,39.1675,39.1385,39.1675,287859.0
2024-03-04 10:50:00,40.49,40.5,40.45,40.47,193123.0,39.1675,39.1772,39.1289,39.1482,193123.0
2024-03-04 10:55:00,40.46,40.47,40.45,40.47,113849.0,39.1385,39.1482,39.1289,39.1482,113849.0
2024-03-04 11:00:00,40.47,40.48,40.46,40.47,186056.0,39.1482,39.1579,39.1385,39.1482,186056.0
2024-03-04 11:05:00,40.47,40.48,40.46,40.48,330255.0,39.1482,39.1579,39.1385,39.1579,330255.0
2024-03-04 11:10:00,40.48,40.48,40.46,40.47,149250.0,39.1579,39.1579,39.1385,39.1482,149250.0
2024-03-04 11:15:00,40.47,40.47,40.44,40.46,595782.0,39.1482,39.1482,39.1192,39.1385,595782.0
2024-03-04 11:20:00,40.46,40.46,40.43,40.44,145567.0,39.1385,39.1385,39.1095,39.1192,145567.0
2024-03-04 11:25:00,40.44,40.44,40.41,40.43,252500.0,39.1192,39.1192,39.0902,39.1095,252500.0
2024-03-04 11:30:00,40.43,40.44,40.4,40.41,268078.0,39.1095,39.1192,39.0805,39.0902,268078.0
2024-03-04 11:35:00,40.41,40.44,40.41,40.43,186197.0,39.0902,39.1192,39.0902,39.1095,186197.0
2024-03-04 11:40:00,40.43,40.44,40.41,40.43,739616.0,39.1095,39.1192,39.0902,39.1095,739616.0
2024-03-04 11:45:00,40.43,40.44,40.42,40.43,172434.0,39.1095,39.1192,39.0998,39.1095,172434.0
2024-03-04 11:50:00,40.43,40.43,40.41,40.42,132218.0,39.1095,39.1095,39.0902,39.0998,132218.0
2024-03-04 11:55:00,40.42,40.43,40.41,40.41,198872.0,39.0998,39.1095,39.0902,39.0902,198872.0
2024-03-04 12:00:00,40.41,40.42,40.39,40.4,119198.0,39.0902,39.0998,39.0708,39.0805,119198.0
2024-03-04 12:05:00,40.4,40.41,40.39,40.4,175303.0,39.0805,39.0902,39.0708,39.0805,175303.0
2024-03-04 12:10:00,40.4,40.43,40.39,40.41,161166.0,39.0805,39.1095,39.0708,39.0902,161166.0
2024-03-04 12:15:00,40.41,40.43,40.4,40.43,155965.0,39.0902,39.1095,39.0805,39.1095,155965.0
2024-03-04 12:20:00,40.42,40.43,40.41,40.41,107131.0,39.0998,39.1095,39.0902,39.0902,107131.0
2024-03-04 12:25:00,40.41,40.42,40.4,40.41,70721.0,39.0902,39.0998,39.0805,39.0902,70721.0
2024-03-04 12:30:00,40.41,40.42,40.39,40.4,215101.0,39.0902,39.0998,39.0708,39.0805,215101.0
2024-03-04 12:35:00,40.4,40.4,40.38,40.38,221007.0,39.0805,39.0805,39.0611,39.0611,221007.0
2024-03-04 12:40:00,40.39,40.39,40.38,40.39,164280.0,39.0708,39.0708,39.0611,39.0708,164280.0
2024-03-04 12:45:00,40.38,40.39,40.37,40.38,101820.0,39.0611,39.0708,39.0515,39.0611,101820.0
2024-03-04 12:50:00,40.38,40.38,40.37,40.38,49106.0,39.0611,39.0611,39.0515,39.0611,49106.0
2024-03-04 12:55:00,40.38,40.38,40.37,40.38,642774.0,39.0611,39.0611,39.0515,39.0611,642774.0
2024-03-04 13:00:00,40.38,40.38,40.37,40.37,19192.0,39.0611,39.0611,39.0515,39.0515,19192.0
2024-03-04 13:05:00,40.38,40.38,40.36,40.37,462793.0,39.0611,39.0611,39.0418,39.0515,462793.0
2024-03-04 13:10:00,40.37,40.37,40.35,40.36,192070.0,39.0515,39.0515,39.0321,39.0418,192070.0
2024-03-04 13:15:00,40.36,40.36,40.34,40.34,178719.0,39.0418,39.0418,39.0224,39.0224,178719.0
2024-03-04 13:20:00,40.34,40.35,40.34,40.34,335929.0,39.0224,39.0321,39.0224,39.0224,335929.0
2024-03-04 13:25:00,40.34,40.36,40.33,40.36,146052.0,39.0224,39.0418,39.0128,39.0418,146052.0
2024-03-04 13:30:00,40.35,40.37,40.35,40.37,37168.0,39.0321,39.0515,39.0321,39.0515,37168.0
2024-03-04 13:35:00,40.37,40.38,40.35,40.36,184151.0,39.0515,39.0611,39.0321,39.0418,184151.0
2024-03-04 13:40:00,40.36,40.37,40.35,40.37,222945.0,39.0418,39.0515,39.0321,39.0515,222945.0
2024-03-04 13:45:00,40.37,40.39,40.36,40.39,434471.0,39.0515,39.0708,39.0418,39.0708,434471.0
2024-03-04 13:50:00,40.38,40.39,40.38,40.39,325423.0,39.0611,39.0708,39.0611,39.0708,325423.0
2024-03-04 13:55:00,40.39,40.39,40.37,40.39,99217.0,39.0708,39.0708,39.0515,39.0708,99217.0
2024-03-04 14:00:00,40.39,40.4,40.38,40.39,109722.0,39.0708,39.0805,39.0611,39.0708,109722.0
2024-03-04 14:05:00,40.39,40.39,40.36,40.37,183930.0,39.0708,39.0708,39.0418,39.0515,183930.0
2024-03-04 14:10:00,40.37,40.38,40.36,40.36,360315.0,39.0515,39.0611,39.0418,39.0418,360315.0
2024-03-04 14:15:00,40.37,40.37,40.35,40.37,149554.0,39.0515,39.0515,39.0321,39.0515,149554.0
2024-03-04 14:20:00,40.37,40.37,40.35,40.37,89593.0,39.0515,39.0515,39.0321,39.0515,89593.0
2024-03-04 14:25:00,40.37,40.38,40.36,40.37,321051.0,39.0515,39.0611,39.0418,39.0515,321051.0
2024-03-04 14:30:00,40.37,40.39,40.36,40.38,147320.0,39.0515,39.0708,39.0418,39.0611,147320.0
2024-03-04 14:35:00,40.38,40.42,40.37,40.42,637203.0,39.0611,39.0998,39.0515,39.0998,637203.0
2024-03-04 14:40:00,40.42,40.43,40.4,40.41,265560.0,39.0998,39.1095,39.0805,39.0902,265560.0
2024-03-04 14:45:00,40.41,40.42,40.4,40.41,174311.0,39.0902,39.0998,39.0805,39.0902,174311.0
2024-03-04 14:50:00,40.41,40.42,40.4,40.42,304103.0,39.0902,39.0998,39.0805,39.0998,304103.0
2024-03-04 14:55:00,40.41,40.42,40.4,40.41,224733.0,39.0902,39.0998,39.0805,39.0902,224733.0
2024-03-04 15:00:00,40.4,40.42,40.4,40.41,149093.0,39.0805,39.0998,39.0805,39.0902,149093.0
2024-03-04 15:05:00,40.41,40.42,40.4,40.41,151712.0,39.0902,39.0998,39.0805,39.0902,151712.0
2024-03-04 15:10:00,40.41,40.42,40.4,40.41,138031.0,39.0902,39.0998,39.0805,39.0902,138031.0
2024-03-04 15:15:00,40.4,40.41,40.39,40.39,507702.0,39.0805,39.0902,39.0708,39.0708,507702.0
2024-03-04 15:20:00,40.39,40.41,40.38,40.4,317169.0,39.0708,39.0902,39.0611,39.0805,317169.0
2024-03-04 15:25:00,40.4,40.42,40.4,40.41,160794.0,39.0805,39.0998,39.0805,39.0902,160794.0
2024-03-04 15:30:00,40.41,40.41,40.39,40.4,168429.0,39.0902,39.0902,39.0708,39.0805,168429.0
2024-03-04 15:35:00,40.39,40.43,40.38,40.43,611114.0,39.0708,39.1095,39.0611,39.1095,611114.0
2024-03-04 15:40:00,40.43,40.43,40.39,40.4,308272.0,39.1095,39.1095,39.0708,39.0805,308272.0
2024-03-04 15:45:00,40.4,40.4,40.37,40.38,664534.0,39.0805,39.0805,39.0515,39.0611,664534.0
2024-03-04 15:50:00,40.38,40.39,40.37,40.39,489129.0,39.0611,39.0708,39.0515,39.0708,489129.0
2024-03-04 15:55:00,40.39,40.4,40.38,40.39,739024.0,39.0708,39.0805,39.0611,39.0708,739024.0
2024-03-05 09:30:00,40.19,40.19,40.09,40.1,765355.0,38.8773,38.8773,38.7806,38.7903,765355.0
2024-03-05 09:35:00,40.1,40.13,40.09,40.1,463109.0,38.7903,38.8193,38.7806,38.7903,463109.0
2024-03-05 09:40:00,40.1,40.13,40.08,40.12,515734.0,38.7903,38.8193,38.7709,38.8096,515734.0
2024-03-05 09:45:00,40.12,40.12,40.09,40.12,509456.0,38.8096,38.8096,38.7806,38.8096,509456.0
2024-03-05 09:50:00,40.13,40.14,40.09,40.12,393098.0,38.8193,38.829,38.7806,38.8096,393098.0
2024-03-05 09:55:00,40.11,40.16,40.09,40.16,349375.0,38.8,38.8483,38.7806,38.8483,349375.0
2024-03-05 10:00:00,40.16,40.29,40.16,40.25,671915.0,38.8483,38.9741,38.8483,38.9354,671915.0
2024-03-05 10:05:00,40.24,40.25,40.17,40.18,632722.0,38.9257,38.9354,38.858,38.8677,632722.0
2024-03-05 10:10:00,40.18,40.24,40.16,40.23,311893.0,38.8677,38.9257,38.8483,38.916,311893.0
2024-03-05 10:15:00,40.23,40.26,40.19,40.21,665336.0,38.916,38.9451,38.8773,38.8967,665336.0
2024-03-05 10:20:00,40.21,40.21,40.16,40.17,684990.0,38.8967,38.8967,38.8483,38.858,684990.0
2024-03-05 10:25:00,40.18,40.19,40.16,40.18,229093.0,38.8677,38.8773,38.8483,38.8677,229093.0
2024-03-05 10:30:00,40.17,40.19,40.15,40.17,479459.0,38.858,38.8773,38.8387,38.858,479459.0
2024-03-05 10:35:00,40.18,40.18,40.13,40.15,432498.0,38.8677,38.8677,38.8193,38.8387,432498.0
2024-03-05 10:40:00,40.14,40.18,40.14,40.18,587585.0,38.829,38.8677,38.829,38.8677,587585.0
2024-03-05 10:45:00,40.17,40.21,40.16,40.16,457098.0,38.858,38.8967,38.8483,38.8483,457098.0
2024-03-05 10:50:00,40.16,40.18,40.15,40.16,331290.0,38.8483,38.8677,38.8387,38.8483,331290.0
2024-03-05 10:55:00,40.16,40.18,40.15,40.16,608376.0,38.8483,38.8677,38.8387,38.8483,608376.0
2024-03-05 11:00:00,40.15,40.17,40.13,40.14,321605.0,38.8387,38.858,38.8193,38.829,321605.0
2024-03-05 11:05:00,40.13,40.15,40.12,40.13,236291.0,38.8193,38.8387,38.8096,38.8193,236291.0
2024-03-05 11:10:00,40.13,40.13,40.09,40.1,311273.0,38.8193,38.8193,38.7806,38.7903,311273.0
2024-03-05 11:15:00,40.1,40.1,40.08,40.08,282004.0,38.7903,38.7903,38.7709,38.7709,282004.0
2024-03-05 11:20:00,40.09,40.11,40.08,40.1,306821.0,38.7806,38.8,38.7709,38.7903,306821.0
2024-03-05 11:25:00,40.1,40.1,40.07,40.09,216026.0,38.7903,38.7903,38.7613,38.7806,216026.0
2024-03-05 11:30:00,40.09,40.12,40.08,40.11,343604.0,38.7806,38.8096,38.7709,38.8,343604.0
2024-03-05 11:35:00,40.11,40.12,40.07,40.08,147460.0,38.8,38.8096,38.7613,38.7709,147460.0
2024-03-05 11:40:00,40.08,40.08,40.02,40.04,293096.0,38.7709,38.7709,38.7129,38.7322,293096.0
2024-03-05 11:45:00,40.04,40.06,40.02,40.06,315463.0,38.7322,38.7516,38.7129,38.7516,315463.0
2024-03-05 11:50:00,40.05,40.06,40.03,40.04,196015.0,38.7419,38.7516,38.7226,38.7322,196015.0
2024-03-05 11:55:00,40.04,40.07,40.03,40.07,158129.0,38.7322,38.7613,38.7226,38.7613,158129.0
2024-03-05 12:00:00,40.07,40.08,40.05,40.07,298592.0,38.7613,38.7709,38.7419,38.7613,298592.0
2024-03-05 12:05:00,40.07,40.08,40.06,40.07,273388.0,38.7613,38.7709,38.7516,38.7613,273388.0
2024-03-05 12:10:00,40.07,40.1,40.07,40.09,126723.0,38.7613,38.7903,38.7613,38.7806,126723.0
2024-03-05 12:15:00,40.09,40.1,40.08,40.09,114120.0,38.7806,38.7903,38.7709,38.7806,114120.0
2024-03-05 12:20:00,40.09,40.12,40.09,40.12,300041.0,38.7806,38.8096,38.7806,38.8096,300041.0
2024-03-05 12:25:00,40.12,40.13,40.11,40.13,60425.0,38.8096,38.8193,38.8,38.8193,60425.0
2024-03-05 12:30:00,40.13,40.13,40.1,40.12,180382.0,38.8193,38.8193,38.7903,38.8096,180382.0
2024-03-05 12:35:00,40.12,40.12,40.09,40.09,153129.0,38.8096,38.8096,38.7806,38.7806,153129.0
2024-03-05 12:40:00,40.09,40.1,40.08,40.09,37665.0,38.7806,38.7903,38.7709,38.7806,37665.0
2024-03-05 12:45:00,40.09,40.09,40.06,40.06,559154.0,38.7806,38.7806,38.7516,38.7516,559154.0
2024-03-05 12:50:00,40.06,40.07,40.05,40.07,124611.0,38.7516,38.7613,38.7419,38.7613,124611.0
2024-03-05 12:55:00,40.07,40.08,40.06,40.07,120891.0,38.7613,38.7709,38.7516,38.7613,120891.0
2024-03-05 13:00:00,40.07,40.08,40.05,40.06,217082.0,38.7613,38.7709,38.7419,38.7516,217082.0
2024-03-05 13:05:00,40.06,40.08,40.04,40.08,173324.0,38.7516,38.7709,38.7322,38.7709,173324.0
2024-03-05 13:10:00,40.08,40.08,40.06,40.07,219766.0,38.7709,38.7709,38.7516,38.7613,219766.0
2024-03-05 13:15:00,40.07,40.08,40.03,40.04,201094.0,38.7613,38.7709,38.7226,38.7322,201094.0
2024-03-05 13:20:00,40.04,40.05,40.03,40.05,158958.0,38.7322,38.7419,38.7226,38.7419,158958.0
2024-03-05 13:25:00,40.05,40.08,40.04,40.08,252301.0,38.7419,38.7709,38.7322,38.7709,252301.0
2024-03-05 13:30:00,40.07,40.1,40.06,40.09,492523.0,38.7613,38.7903,38.7516,38.7806,492523.0
2024-03-05 13:35:00,40.09,40.1,40.06,40.07,228066.0,38.7806,38.7903,38.7516,38.7613,228066.0
2024-03-05 13:40:00,40.07,40.07,40.04,40.04,80864.0,38.7613,38.7613,38.7322,38.7322,80864.0
2024-03-05 13:45:00,40.04,40.06,40.04,40.04,147752.0,38.7322,38.7516,38.7322,38.7322,147752.0
2024-03-05 13:50:00,40.05,40.06,40.03,40.05,409774.0,38.7419,38.7516,38.7226,38.7419,409774.0
2024-03-05 13:55:00,40.05,40.06,40.03,40.04,76324.0,38.7419,38.7516,38.7226,38.7322,76324.0
2024-03-05 14:00:00,40.04,40.05,40.03,40.03,198758.0,38.7322,38.7419,38.7226,38.7226,198758.0
2024-03-05 14:05:00,40.03,40.04,40.02,40.04,148634.0,38.7226,38.7322,38.7129,38.7322,148634.0
2024-03-05 14:10:00,40.04,40.06,40.03,40.05,325349.0,38.7322,38.7516,38.7226,38.7419,325349.0
2024-03-05 14:15:00,40.05,40.07,40.04,40.05,129399.0,38.7419,38.7613,38.7322,38.7419,129399.0
2024-03-05 14:20:00,40.05,40.06,40.04,40.05,143544.0,38.7419,38.7516,38.7322,38.7419,143544.0
2024-03-05 14:25:00,40.06,40.07,40.05,40.05,191983.0,38.7516,38.7613,38.7419,38.7419,191983.0
2024-03-05 14:30:00,40.05,40.06,40.02,40.04,190483.0,38.7419,38.7516,38.7129,38.7322,190483.0
2024-03-05 14:35:00,40.04,40.04,40.01,40.02,186110.0,38.7322,38.7322,38.7032,38.7129,186110.0
2024-03-05 14:40:00,40.03,40.03,40.0,40.01,349826.0,38.7226,38.7226,38.6936,38.7032,349826.0
2024-03-05 14:45:00,40.01,40.02,39.99,40.0,197946.0,38.7032,38.7129,38.6839,38.6936,197946.0
2024-03-05 14:50:00,40.0,40.0,39.98,39.99,124704.0,38.6936,38.6936,38.6742,38.6839,124704.0
2024-03-05 14:55:00,39.99,40.0,39.99,39.99,89966.0,38.6839,38.6936,38.6839,38.6839,89966.0
2024-03-05 15:00:00,39.99,40.01,39.99,40.0,416061.0,38.6839,38.7032,38.6839,38.6936,416061.0
2024-03-05 15:05:00,40.01,40.02,40.0,40.02,234878.0,38.7032,38.7129,38.6936,38.7129,234878.0
2024-03-05 15:10:00,40.02,40.02,39.98,39.99,306907.0,38.7129,38.7129,38.6742,38.6839,306907.0
2024-03-05 15:15:00,39.99,40.0,39.98,40.0,286783.0,38.6839,38.6936,38.6742,38.6936,286783.0
2024-03-05 15:20:00,40.0,40.0,39.97,40.0,309281.0,38.6936,38.6936,38.6645,38.6936,309281.0
2024-03-05 15:25:00,39.99,40.0,39.97,39.97,366195.0,38.6839,38.6936,38.6645,38.6645,366195.0
2024-03-05 15:30:00,39.97,39.99,39.96,39.98,400560.0,38.6645,38.6839,38.6549,38.6742,400560.0
2024-03-05 15:35:00,39.98,39.99,39.97,39.98,269636.0,38.6742,38.6839,38.6645,38.6742,269636.0
2024-03-05 15:40:00,39.98,40.0,39.96,40.0,644430.0,38.6742,38.6936,38.6549,38.6936,644430.0
2024-03-05 15:45:00,40.0,40.03,39.99,40.03,371700.0,38.6936,38.7226,38.6839,38.7226,371700.0
2024-03-05 15:50:00,40.02,40.04,40.01,40.03,932399.0,38.7129,38.7322,38.7032,38.7226,932399.0
2024-03-05 15:55:00,40.03,40.04,40.02,40.04,2201633.0,38.7226,38.7322,38.7129,38.7322,2201633.0
2024-03-06 09:30:00,40.63,40.68,40.63,40.63,1069963.0,39.303,39.3513,39.303,39.303,1069963.0
2024-03-06 09:35:00,40.63,40.66,40.6,40.64,859946.0,39.303,39.332,39.274,39.3127,859946.0
2024-03-06 09:40:00,40.64,40.66,40.63,40.66,432702.0,39.3127,39.332,39.303,39.332,432702.0
2024-03-06 09:45:00,40.65,40.67,40.61,40.65,709381.0,39.3223,39.3417,39.2836,39.3223,709381.0
2024-03-06 09:50:00,40.64,40.68,40.63,40.67,635854.0,39.3127,39.3513,39.303,39.3417,635854.0
2024-03-06 09:55:00,40.67,40.68,40.61,40.64,796322.0,39.3417,39.3513,39.2836,39.3127,796322.0
2024-03-06 10:00:00,40.65,40.67,40.61,40.61,1106513.0,39.3223,39.3417,39.2836,39.2836,1106513.0
2024-03-06 10:05:00,40.61,40.63,40.56,40.6,371185.0,39.2836,39.303,39.2353,39.274,371185.0
2024-03-06 10:10:00,40.6,40.65,40.59,40.64,390891.0,39.274,39.3223,39.2643,39.3127,390891.0
2024-03-06 10:15:00,40.64,40.66,40.62,40.63,532595.0,39.3127,39.332,39.2933,39.303,532595.0
2024-03-06 10:20:00,40.63,40.64,40.58,40.59,725289.0,39.303,39.3127,39.2546,39.2643,725289.0
2024-03-06 10:25:00,40.59,40.6,40.56,40.58,507549.0,39.2643,39.274,39.2353,39.2546,507549.0
2024-03-06 10:30:00,40.58,40.6,40.55,40.59,320979.0,39.2546,39.274,39.2256,39.2643,320979.0
2024-03-06 10:35:00,40.59,40.59,40.55,40.59,464115.0,39.2643,39.2643,39.2256,39.2643,464115.0
2024-03-06 10:40:00,40.59,40.62,40.57,40.6,256260.0,39.2643,39.2933,39.2449,39.274,256260.0
2024-03-06 10:45:00,40.61,40.64,40.6,40.64,260051.0,39.2836,39.3127,39.274,39.3127,260051.0
2024-03-06 10:50:00,40.64,40.66,40.63,40.66,281487.0,39.3127,39.332,39.303,39.332,281487.0
2024-03-06 10:55:00,40.66,40.68,40.65,40.66,260595.0,39.332,39.3513,39.3223,39.332,260595.0
2024-03-06 11:00:00,40.66,40.68,40.64,40.64,401270.0,39.332,39.3513,39.3127,39.3127,401270.0
2024-03-06 11:05:00,40.65,40.68,40.64,40.66,338726.0,39.3223,39.3513,39.3127,39.332,338726.0
2024-03-06 11:10:00,40.66,40.68,40.65,40.66,120300.0,39.332,39.3513,39.3223,39.332,120300.0
2024-03-06 11:15:00,40.66,40.68,40.66,40.67,104778.0,39.332,39.3513,39.332,39.3417,104778.0
2024-03-06 11:20:00,40.67,40.69,40.66,40.69,328126.0,39.3417,39.361,39.332,39.361,328126.0
2024-03-06 11:25:00,40.69,40.72,40.68,40.72,300749.0,39.361,39.39,39.3513,39.39,300749.0
2024-03-06 11:30:00,40.72,40.73,40.68,40.69,464700.0,39.39,39.3997,39.3513,39.361,464700.0
2024-03-06 11:35:00,40.69,40.71,40.68,40.7,447538.0,39.361,39.3804,39.3513,39.3707,447538.0
2024-03-06 11:40:00,40.71,40.73,40.7,40.72,142245.0,39.3804,39.3997,39.3707,39.39,142245.0
2024-03-06 11:45:00,40.72,40.73,40.71,40.73,90078.0,39.39,39.3997,39.3804,39.3997,90078.0
2024-03-06 11:50:00,40.73,40.74,40.72,40.73,266500.0,39.3997,39.4094,39.39,39.3997,266500.0
2024-03-06 11:55:00,40.73,40.76,40.72,40.75,602755.0,39.3997,39.4287,39.39,39.4191,602755.0
2024-03-06 12:00:00,40.75,40.77,40.74,40.77,539480.0,39.4191,39.4384,39.4094,39.4384,539480.0
2024-03-06 12:05:00,40.77,40.77,40.73,40.76,353424.0,39.4384,39.4384,39.3997,39.4287,353424.0
2024-03-06 12:10:00,40.76,40.77,40.75,40.77,332651.0,39.4287,39.4384,39.4191,39.4384,332651.0
2024-03-06 12:15:00,40.77,40.77,40.74,40.75,215984.0,39.4384,39.4384,39.4094,39.4191,215984.0
2024-03-06 12:20:00,40.75,40.77,40.74,40.76,339165.0,39.4191,39.4384,39.4094,39.4287,339165.0
2024-03-06 12:25:00,40.77,40.77,40.74,40.75,241615.0,39.4384,39.4384,39.4094,39.4191,241615.0
2024-03-06 12:30:00,40.75,40.76,40.73,40.75,297528.0,39.4191,39.4287,39.3997,39.4191,297528.0
2024-03-06 12:35:00,40.75,40.75,40.74,40.75,144280.0,39.4191,39.4191,39.4094,39.4191,144280.0
2024-03-06 12:40:00,40.75,40.75,40.72,40.73,373338.0,39.4191,39.4191,39.39,39.3997,373338.0
2024-03-06 12:45:00,40.73,40.74,40.7,40.71,360906.0,39.3997,39.4094,39.3707,39.3804,360906.0
2024-03-06 12:50:00,40.71,40.72,40.69,40.7,174562.0,39.3804,39.39,39.361,39.3707,174562.0
2024-03-06 12:55:00,40.7,40.71,40.68,40.71,229831.0,39.3707,39.3804,39.3513,39.3804,229831.0
2024-03-06 13:00:00,40.71,40.73,40.7,40.73,199249.0,39.3804,39.3997,39.3707,39.3997,199249.0
2024-03-06 13:05:00,40.73,40.73,40.7,40.72,284703.0,39.3997,39.3997,39.3707,39.39,284703.0
2024-03-06 13:10:00,40.72,40.73,40.71,40.72,225396.0,39.39,39.3997,39.3804,39.39,225396.0
2024-03-06 13:15:00,40.72,40.74,40.71,40.73,187205.0,39.39,39.4094,39.3804,39.3997,187205.0
2024-03-06 13:20:00,40.74,40.75,40.73,40.75,236117.0,39.4094,39.4191,39.3997,39.4191,236117.0
2024-03-06 13:25:00,40.75,40.75,40.73,40.73,369919.0,39.4191,39.4191,39.3997,39.3997,369919.0
2024-03-06 13:30:00,40.73,40.74,40.64,40.68,689398.0,39.3997,39.4094,39.3127,39.3513,689398.0
2024-03-06 13:35:00,40.68,40.68,40.62,40.68,568418.0,39.3513,39.3513,39.2933,39.3513,568418.0
2024-03-06 13:40:00,40.69,40.71,40.68,40.71,303324.0,39.361,39.3804,39.3513,39.3804,303324.0
2024-03-06 13:45:00,40.71,40.72,40.63,40.63,340443.0,39.3804,39.39,39.303,39.303,340443.0
2024-03-06 13:50:00,40.63,40.65,40.62,40.64,402272.0,39.303,39.3223,39.2933,39.3127,402272.0
2024-03-06 13:55:00,40.64,40.67,40.63,40.66,275784.0,39.3127,39.3417,39.303,39.332,275784.0
2024-03-06 14:00:00,40.65,40.65,40.61,40.62,329821.0,39.3223,39.3223,39.2836,39.2933,329821.0
2024-03-06 14:05:00,40.62,40.66,40.62,40.65,219652.0,39.2933,39.332,39.2933,39.3223,219652.0
2024-03-06 14:10:00,40.64,40.66,40.61,40.61,267670.0,39.3127,39.332,39.2836,39.2836,267670.0
2024-03-06 14:15:00,40.61,40.62,40.58,40.61,322378.0,39.2836,39.2933,39.2546,39.2836,322378.0
2024-03-06 14:20:00,40.61,40.63,40.6,40.63,134907.0,39.2836,39.303,39.274,39.303,134907.0
2024-03-06 14:25:00,40.63,40.65,40.61,40.64,309491.0,39.303,39.3223,39.2836,39.3127,309491.0
2024-03-06 14:30:00,40.64,40.65,40.61,40.63,648090.0,39.3127,39.3223,39.2836,39.303,648090.0
2024-03-06 14:35:00,40.63,40.64,40.61,40.63,239133.0,39.303,39.3127,39.2836,39.303,239133.0
2024-03-06 14:40:00,40.62,40.64,40.61,40.63,369987.0,39.2933,39.3127,39.2836,39.303,369987.0
2024-03-06 14:45:00,40.63,40.63,40.59,40.62,347380.0,39.303,39.303,39.2643,39.2933,347380.0
2024-03-06 14:50:00,40.62,40.65,40.61,40.63,485158.0,39.2933,39.3223,39.2836,39.303,485158.0
2024-03-06 14:55:00,40.63,40.64,40.59,40.61,522778.0,39.303,39.3127,39.2643,39.2836,522778.0
2024-03-06 15:00:00,40.6,40.63,40.59,40.63,395584.0,39.274,39.303,39.2643,39.303,395584.0
2024-03-06 15:05:00,40.63,40.63,40.61,40.62,424190.0,39.303,39.303,39.2836,39.2933,424190.0
2024-03-06 15:10:00,40.62,40.63,40.58,40.58,244203.0,39.2933,39.303,39.2546,39.2546,244203.0
2024-03-06 15:15:00,40.59,40.61,40.58,40.59,436698.0,39.2643,39.2836,39.2546,39.2643,436698.0
2024-03-06 15:20:00,40.6,40.6,40.57,40.58,316217.0,39.274,39.274,39.2449,39.2546,316217.0
2024-03-06 15:25:00,40.58,40.61,40.57,40.6,284917.0,39.2546,39.2836,39.2449,39.274,284917.0
2024-03-06 15:30:00,40.6,40.61,40.59,40.59,628731.0,39.274,39.2836,39.2643,39.2643,628731.0
2024-03-06 15:35:00,40.59,40.61,40.58,40.61,346241.0,39.2643,39.2836,39.2546,39.2836,346241.0
2024-03-06 15:40:00,40.61,40.62,40.6,40.61,489915.0,39.2836,39.2933,39.274,39.2836,489915.0
2024-03-06 15:45:00,40.61,40.63,40.6,40.61,972154.0,39.2836,39.303,39.274,39.2836,972154.0
2024-03-06 15:50:00,40.61,40.61,40.58,40.61,1357668.0,39.2836,39.2836,39.2546,39.2836,1357668.0
2024-03-06 15:55:00,40.61,40.62,40.59,40.61,1758995.0,39.2836,39.2933,39.2643,39.2836,1758995.0
2024-03-07 09:30:00,40.68,40.72,40.66,40.7,511636.0,39.3513,39.39,39.332,39.3707,511636.0
2024-03-07 09:35:00,40.7,40.73,40.62,40.63,256082.0,39.3707,39.3997,39.2933,39.303,256082.0
2024-03-07 09:40:00,40.63,40.64,40.59,40.62,278889.0,39.303,39.3127,39.2643,39.2933,278889.0
2024-03-07 09:45:00,40.62,40.65,40.59,40.65,220385.0,39.2933,39.3223,39.2643,39.3223,220385.0
2024-03-07 09:50:00,40.65,40.7,40.63,40.69,301021.0,39.3223,39.3707,39.303,39.361,301021.0
2024-03-07 09:55:00,40.68,40.7,40.67,40.68,366458.0,39.3513,39.3707,39.3417,39.3513,366458.0
2024-03-07 10:00:00,40.68,40.71,40.68,40.7,255370.0,39.3513,39.3804,39.3513,39.3707,255370.0
2024-03-07 10:05:00,40.7,40.7,40.64,40.66,468324.0,39.3707,39.3707,39.3127,39.332,468324.0
2024-03-07 10:10:00,40.66,40.71,40.66,40.71,509486.0,39.332,39.3804,39.332,39.3804,509486.0
2024-03-07 10:15:00,40.7,40.73,40.7,40.71,391874.0,39.3707,39.3997,39.3707,39.3804,391874.0
2024-03-07 10:20:00,40.71,40.72,40.69,40.72,464353.0,39.3804,39.39,39.361,39.39,464353.0
2024-03-07 10:25:00,40.71,40.74,40.7,40.73,244891.0,39.3804,39.4094,39.3707,39.3997,244891.0
2024-03-07 10:30:00,40.73,40.75,40.72,40.74,325037.0,39.3997,39.4191,39.39,39.4094,325037.0
2024-03-07 10:35:00,40.74,40.8,40.74,40.8,308564.0,39.4094,39.4674,39.4094,39.4674,308564.0
2024-03-07 10:40:00,40.8,40.8,40.79,40.8,45329.0,39.4674,39.4674,39.4578,39.4674,45329.0
2024-03-07 10:45:00,40.8,40.8,40.78,40.79,261360.0,39.4674,39.4674,39.4481,39.4578,261360.0
2024-03-07 10:50:00,40.79,40.79,40.76,40.77,279577.0,39.4578,39.4578,39.4287,39.4384,279577.0
2024-03-07 10:55:00,40.77,40.8,40.76,40.8,271881.0,39.4384,39.4674,39.4287,39.4674,271881.0
2024-03-07 11:00:00,40.8,40.8,40.78,40.79,219659.0,39.4674,39.4674,39.4481,39.4578,219659.0
2024-03-07 11:05:00,40.79,40.79,40.77,40.79,228225.0,39.4578,39.4578,39.4384,39.4578,228225.0
2024-03-07 11:10:00,40.79,40.79,40.76,40.78,512399.0,39.4578,39.4578,39.4287,39.4481,512399.0
2024-03-07 11:15:00,40.77,40.8,40.76,40.79,535914.0,39.4384,39.4674,39.4287,39.4578,535914.0
2024-03-07 11:20:00,40.78,40.79,40.78,40.79,330359.0,39.4481,39.4578,39.4481,39.4578,330359.0
2024-03-07 11:25:00,40.79,40.83,40.78,40.82,289200.0,39.4578,39.4964,39.4481,39.4868,289200.0
2024-03-07 11:30:00,40.82,40.82,40.78,40.8,370229.0,39.4868,39.4868,39.4481,39.4674,370229.0
2024-03-07 11:35:00,40.8,40.81,40.78,40.8,121331.0,39.4674,39.4771,39.4481,39.4674,121331.0
2024-03-07 11:40:00,40.8,40.83,40.8,40.82,300284.0,39.4674,39.4964,39.4674,39.4868,300284.0
2024-03-07 11:45:00,40.82,40.82,40.8,40.82,356694.0,39.4868,39.4868,39.4674,39.4868,356694.0
2024-03-07 11:50:00,40.82,40.83,40.81,40.82,272068.0,39.4868,39.4964,39.4771,39.4868,272068.0
2024-03-07 11:55:00,40.82,40.84,40.82,40.84,34888.0,39.4868,39.5061,39.4868,39.5061,34888.0
2024-03-07 12:00:00,40.84,40.84,40.82,40.83,89020.0,39.5061,39.5061,39.4868,39.4964,89020.0
2024-03-07 12:05:00,40.83,40.84,40.82,40.83,291585.0,39.4964,39.5061,39.4868,39.4964,291585.0
2024-03-07 12:10:00,40.84,40.85,40.83,40.85,71158.0,39.5061,39.5158,39.4964,39.5158,71158.0
2024-03-07 12:15:00,40.84,40.86,40.84,40.85,133492.0,39.5061,39.5255,39.5061,39.5158,133492.0
2024-03-07 12:20:00,40.85,40.86,40.83,40.84,171633.0,39.5158,39.5255,39.4964,39.5061,171633.0
2024-03-07 12:25:00,40.84,40.86,40.82,40.83,126762.0,39.5061,39.5255,39.4868,39.4964,126762.0
2024-03-07 12:30:00,40.83,40.83,40.79,40.8,240397.0,39.4964,39.4964,39.4578,39.4674,240397.0
2024-03-07 12:35:00,40.8,40.81,40.78,40.8,437325.0,39.4674,39.4771,39.4481,39.4674,437325.0
2024-03-07 12:40:00,40.79,40.8,40.76,40.8,602863.0,39.4578,39.4674,39.4287,39.4674,602863.0
2024-03-07 12:45:00,40.8,40.81,40.79,40.8,220302.0,39.4674,39.4771,39.4578,39.4674,220302.0
2024-03-07 12:50:00,40.79,40.83,40.79,40.81,230693.0,39.4578,39.4964,39.4578,39.4771,230693.0
2024-03-07 12:55:00,40.82,40.84,40.81,40.84,149808.0,39.4868,39.5061,39.4771,39.5061,149808.0
2024-03-07 13:00:00,40.84,40.85,40.83,40.84,125484.0,39.5061,39.5158,39.4964,39.5061,125484.0
2024-03-07 13:05:00,40.85,40.86,40.83,40.86,179712.0,39.5158,39.5255,39.4964,39.5255,179712.0
2024-03-07 13:10:00,40.86,40.86,40.84,40.84,83436.0,39.5255,39.5255,39.5061,39.5061,83436.0
2024-03-07 13:15:00,40.84,40.85,40.83,40.84,232588.0,39.5061,39.5158,39.4964,39.5061,232588.0
2024-03-07 13:20:00,40.85,40.85,40.84,40.84,294088.0,39.5158,39.5158,39.5061,39.5061,294088.0
2024-03-07 13:25:00,40.84,40.85,40.84,40.84,202011.0,39.5061,39.5158,39.5061,39.5061,202011.0
2024-03-07 13:30:00,40.85,40.86,40.83,40.85,276439.0,39.5158,39.5255,39.4964,39.5158,276439.0
2024-03-07 13:35:00,40.84,40.85,40.84,40.85,196621.0,39.5061,39.5158,39.5061,39.5158,196621.0
2024-03-07 13:40:00,40.84,40.86,40.84,40.86,232487.0,39.5061,39.5255,39.5061,39.5255,232487.0
2024-03-07 13:45:00,40.86,40.86,40.85,40.86,102991.0,39.5255,39.5255,39.5158,39.5255,102991.0
2024-03-07 13:50:00,40.86,40.87,40.85,40.87,73452.0,39.5255,39.5351,39.5158,39.5351,73452.0
2024-03-07 13:55:00,40.87,40.88,40.85,40.86,266408.0,39.5351,39.5448,39.5158,39.5255,266408.0
2024-03-07 14:00:00,40.86,40.86,40.84,40.86,156923.0,39.5255,39.5255,39.5061,39.5255,156923.0
2024-03-07 14:05:00,40.86,40.86,40.83,40.84,316478.0,39.5255,39.5255,39.4964,39.5061,316478.0
2024-03-07 14:10:00,40.84,40.85,40.83,40.85,219899.0,39.5061,39.5158,39.4964,39.5158,219899.0
2024-03-07 14:15:00,40.85,40.86,40.83,40.85,175626.0,39.5158,39.5255,39.4964,39.5158,175626.0
2024-03-07 14:20:00,40.84,40.86,40.84,40.86,150614.0,39.5061,39.5255,39.5061,39.5255,150614.0
2024-03-07 14:25:00,40.87,40.87,40.85,40.85,212056.0,39.5351,39.5351,39.5158,39.5158,212056.0
2024-03-07 14:30:00,40.85,40.87,40.84,40.86,261751.0,39.5158,39.5351,39.5061,39.5255,261751.0
2024-03-07 14:35:00,40.87,40.87,40.85,40.86,193835.0,39.5351,39.5351,39.5158,39.5255,193835.0
2024-03-07 14:40:00,40.86,40.87,40.85,40.86,79547.0,39.5255,39.5351,39.5158,39.5255,79547.0
2024-03-07 14:45:00,40.86,40.87,40.85,40.86,34012.0,39.5255,39.5351,39.5158,39.5255,34012.0
2024-03-07 14:50:00,40.86,40.88,40.86,40.87,156585.0,39.5255,39.5448,39.5255,39.5351,156585.0
2024-03-07 14:55:00,40.87,40.87,40.84,40.85,218720.0,39.5351,39.5351,39.5061,39.5158,218720.0
2024-03-07 15:00:00,40.85,40.85,40.81,40.84,320609.0,39.5158,39.5158,39.4771,39.5061,320609.0
2024-03-07 15:05:00,40.84,40.85,40.82,40.84,317164.0,39.5061,39.5158,39.4868,39.5061,317164.0
2024-03-07 15:10:00,40.84,40.86,40.83,40.86,206710.0,39.5061,39.5255,39.4964,39.5255,206710.0
2024-03-07 15:15:00,40.86,40.86,40.84,40.85,116025.0,39.5255,39.5255,39.5061,39.5158,116025.0
2024-03-07 15:20:00,40.84,40.85,40.82,40.83,298976.0,39.5061,39.5158,39.4868,39.4964,298976.0
2024-03-07 15:25:00,40.83,40.84,40.83,40.84,130564.0,39.4964,39.5061,39.4964,39.5061,130564.0
2024-03-07 15:30:00,40.84,40.86,40.83,40.86,251404.0,39.5061,39.5255,39.4964,39.5255,251404.0
2024-03-07 15:35:00,40.86,40.87,40.85,40.87,186501.0,39.5255,39.5351,39.5158,39.5351,186501.0
2024-03-07 15:40:00,40.87,40.88,40.86,40.88,237248.0,39.5351,39.5448,39.5255,39.5448,237248.0
2024-03-07 15:45:00,40.88,40.89,40.87,40.88,415251.0,39.5448,39.5545,39.5351,39.5448,415251.0
2024-03-07 15:50:00,40.88,40.89,40.87,40.89,451461.0,39.5448,39.5545,39.5351,39.5545,451461.0
2024-03-07 15:55:00,40.89,40.89,40.85,40.86,1382622.0,39.5545,39.5545,39.5158,39.5255,1382622.0
2024-03-08 09:30:00,40.99,41.11,40.98,41.1,343490.0,39.6512,39.7673,39.6415,39.7576,343490.0
2024-03-08 09:35:00,41.1,41.1,41.0,41.03,240931.0,39.7576,39.7576,39.6609,39.6899,240931.0
2024-03-08 09:40:00,41.03,41.07,41.02,41.02,275691.0,39.6899,39.7286,39.6802,39.6802,275691.0
2024-03-08 09:45:00,41.03,41.09,41.02,41.07,481168.0,39.6899,39.748,39.6802,39.7286,481168.0
2024-03-08 09:50:00,41.08,41.12,41.06,41.07,2073025.0,39.7383,39.777,39.7189,39.7286,2073025.0
2024-03-08 09:55:00,41.07,41.09,41.06,41.09,199628.0,39.7286,39.748,39.7189,39.748,199628.0
2024-03-08 10:00:00,41.09,41.12,41.09,41.11,163489.0,39.748,39.777,39.748,39.7673,163489.0
2024-03-08 10:05:00,41.11,41.12,41.1,41.12,234724.0,39.7673,39.777,39.7576,39.777,234724.0
2024-03-08 10:10:00,41.12,41.12,41.09,41.1,337648.0,39.777,39.777,39.748,39.7576,337648.0
2024-03-08 10:15:00,41.1,41.11,41.05,41.07,498443.0,39.7576,39.7673,39.7093,39.7286,498443.0
2024-03-08 10:20:00,41.07,41.09,41.05,41.07,140940.0,39.7286,39.748,39.7093,39.7286,140940.0
2024-03-08 10:25:00,41.07,41.1,41.06,41.09,217767.0,39.7286,39.7576,39.7189,39.748,217767.0
2024-03-08 10:30:00,41.09,41.1,41.07,41.09,372626.0,39.748,39.7576,39.7286,39.748,372626.0
2024-03-08 10:35:00,41.09,41.1,41.07,41.08,244786.0,39.748,39.7576,39.7286,39.7383,244786.0
2024-03-08 10:40:00,41.08,41.1,41.07,41.08,239754.0,39.7383,39.7576,39.7286,39.7383,239754.0
2024-03-08 10:45:00,41.08,41.1,41.04,41.09,219221.0,39.7383,39.7576,39.6996,39.748,219221.0
2024-03-08 10:50:00,41.09,41.1,41.07,41.1,446239.0,39.748,39.7576,39.7286,39.7576,446239.0
2024-03-08 10:55:00,41.1,41.12,41.09,41.11,225149.0,39.7576,39.777,39.748,39.7673,225149.0
2024-03-08 11:00:00,41.11,41.11,41.03,41.03,193821.0,39.7673,39.7673,39.6899,39.6899,193821.0
2024-03-08 11:05:00,41.02,41.04,41.0,41.0,314209.0,39.6802,39.6996,39.6609,39.6609,314209.0
2024-03-08 11:10:00,41.0,41.01,40.98,41.0,322581.0,39.6609,39.6706,39.6415,39.6609,322581.0
2024-03-08 11:15:00,41.0,41.0,40.94,40.95,461693.0,39.6609,39.6609,39.6029,39.6125,461693.0
2024-03-08 11:20:00,40.96,40.97,40.93,40.94,365011.0,39.6222,39.6319,39.5932,39.6029,365011.0
2024-03-08 11:25:00,40.94,40.95,40.89,40.9,585473.0,39.6029,39.6125,39.5545,39.5642,585473.0
2024-03-08 11:30:00,40.9,40.9,40.83,40.89,608238.0,39.5642,39.5642,39.4964,39.5545,608238.0
2024-03-08 11:35:00,40.89,40.93,40.88,40.91,353311.0,39.5545,39.5932,39.5448,39.5738,353311.0
2024-03-08 11:40:00,40.91,40.93,40.89,40.92,1099421.0,39.5738,39.5932,39.5545,39.5835,1099421.0
2024-03-08 11:45:00,40.92,40.93,40.86,40.89,571918.0,39.5835,39.5932,39.5255,39.5545,571918.0
2024-03-08 11:50:00,40.89,40.92,40.87,40.88,556920.0,39.5545,39.5835,39.5351,39.5448,556920.0
2024-03-08 11:55:00,40.88,40.89,40.86,40.87,353836.0,39.5448,39.5545,39.5255,39.5351,353836.0
2024-03-08 12:00:00,40.87,40.92,40.85,40.91,365872.0,39.5351,39.5835,39.5158,39.5738,365872.0
2024-03-08 12:05:00,40.91,40.93,40.86,40.87,347639.0,39.5738,39.5932,39.5255,39.5351,347639.0
2024-03-08 12:10:00,40.87,40.9,40.85,40.9,503871.0,39.5351,39.5642,39.5158,39.5642,503871.0
2024-03-08 12:15:00,40.9,40.91,40.85,40.86,389878.0,39.5642,39.5738,39.5158,39.5255,389878.0
2024-03-08 12:20:00,40.86,40.87,40.85,40.87,456538.0,39.5255,39.5351,39.5158,39.5351,456538.0
2024-03-08 12:25:00,40.87,40.92,40.87,40.91,291743.0,39.5351,39.5835,39.5351,39.5738,291743.0
2024-03-08 12:30:00,40.92,40.93,40.91,40.92,272294.0,39.5835,39.5932,39.5738,39.5835,272294.0
2024-03-08 12:35:00,40.91,40.92,40.89,40.91,250574.0,39.5738,39.5835,39.5545,39.5738,250574.0
2024-03-08 12:40:00,40.91,40.92,40.87,40.89,224963.0,39.5738,39.5835,39.5351,39.5545,224963.0
2024-03-08 12:45:00,40.89,40.89,40.86,40.89,236994.0,39.5545,39.5545,39.5255,39.5545,236994.0
2024-03-08 12:50:00,40.88,40.88,40.83,40.84,370091.0,39.5448,39.5448,39.4964,39.5061,370091.0
2024-03-08 12:55:00,40.84,40.84,40.82,40.82,435721.0,39.5061,39.5061,39.4868,39.4868,435721.0
2024-03-08 13:00:00,40.82,40.83,40.8,40.81,275276.0,39.4868,39.4964,39.4674,39.4771,275276.0
2024-03-08 13:05:00,40.8,40.84,40.8,40.83,266020.0,39.4674,39.5061,39.4674,39.4964,266020.0
2024-03-08 13:10:00,40.83,40.83,40.8,40.8,268061.0,39.4964,39.4964,39.4674,39.4674,268061.0
2024-03-08 13:15:00,40.8,40.82,40.8,40.81,253914.0,39.4674,39.4868,39.4674,39.4771,253914.0
2024-03-08 13:20:00,40.82,40.82,40.8,40.81,168527.0,39.4868,39.4868,39.4674,39.4771,168527.0
2024-03-08 13:25:00,40.81,40.83,40.8,40.82,131654.0,39.4771,39.4964,39.4674,39.4868,131654.0
2024-03-08 13:30:00,40.82,40.83,40.8,40.8,135369.0,39.4868,39.4964,39.4674,39.4674,135369.0
2024-03-08 13:35:00,40.8,40.81,40.76,40.79,201629.0,39.4674,39.4771,39.4287,39.4578,201629.0
2024-03-08 13:40:00,40.79,40.79,40.77,40.78,198355.0,39.4578,39.4578,39.4384,39.4481,198355.0
2024-03-08 13:45:00,40.79,40.81,40.78,40.8,251726.0,39.4578,39.4771,39.4481,39.4674,251726.0
2024-03-08 13:50:00,40.8,40.82,40.78,40.8,375276.0,39.4674,39.4868,39.4481,39.4674,375276.0
2024-03-08 13:55:00,40.8,40.83,40.79,40.83,183972.0,39.4674,39.4964,39.4578,39.4964,183972.0
2024-03-08 14:00:00,40.82,40.87,40.82,40.86,157578.0,39.4868,39.5351,39.4868,39.5255,157578.0
2024-03-08 14:05:00,40.87,40.87,40.85,40.86,124329.0,39.5351,39.5351,39.5158,39.5255,124329.0
2024-03-08 14:10:00,40.86,40.87,40.84,40.84,266879.0,39.5255,39.5351,39.5061,39.5061,266879.0
2024-03-08 14:15:00,40.85,40.87,40.84,40.86,79581.0,39.5158,39.5351,39.5061,39.5255,79581.0
2024-03-08 14:20:00,40.86,40.89,40.86,40.88,81168.0,39.5255,39.5545,39.5255,39.5448,81168.0
2024-03-08 14:25:00,40.89,40.89,40.87,40.88,78085.0,39.5545,39.5545,39.5351,39.5448,78085.0
2024-03-08 14:30:00,40.89,40.9,40.88,40.9,127239.0,39.5545,39.5642,39.5448,39.5642,127239.0
2024-03-08 14:35:00,40.9,40.91,40.89,40.9,310823.0,39.5642,39.5738,39.5545,39.5642,310823.0
2024-03-08 14:40:00,40.9,40.92,40.89,40.92,100950.0,39.5642,39.5835,39.5545,39.5835,100950.0
2024-03-08 14:45:00,40.92,40.92,40.89,40.89,133136.0,39.5835,39.5835,39.5545,39.5545,133136.0
2024-03-08 14:50:00,40.89,40.9,40.87,40.88,71034.0,39.5545,39.5642,39.5351,39.5448,71034.0
2024-03-08 14:55:00,40.88,40.89,40.87,40.88,110227.0,39.5448,39.5545,39.5351,39.5448,110227.0
2024-03-08 15:00:00,40.88,40.9,40.87,40.89,145777.0,39.5448,39.5642,39.5351,39.5545,145777.0
2024-03-08 15:05:00,40.88,40.88,40.84,40.84,201388.0,39.5448,39.5448,39.5061,39.5061,201388.0
2024-03-08 15:10:00,40.84,40.86,40.82,40.84,246228.0,39.5061,39.5255,39.4868,39.5061,246228.0
2024-03-08 15:15:00,40.85,40.86,40.83,40.85,192603.0,39.5158,39.5255,39.4964,39.5158,192603.0
2024-03-08 15:20:00,40.84,40.88,40.84,40.87,229390.0,39.5061,39.5448,39.5061,39.5351,229390.0
2024-03-08 15:25:00,40.87,40.88,40.81,40.82,363956.0,39.5351,39.5448,39.4771,39.4868,363956.0
2024-03-08 15:30:00,40.82,40.84,40.81,40.84,321707.0,39.4868,39.5061,39.4771,39.5061,321707.0
2024-03-08 15:35:00,40.83,40.84,40.8,40.8,315565.0,39.4964,39.5061,39.4674,39.4674,315565.0
2024-03-08 15:40:00,40.8,40.83,40.8,40.82,455604.0,39.4674,39.4964,39.4674,39.4868,455604.0
2024-03-08 15:45:00,40.82,40.83,40.81,40.82,449341.0,39.4868,39.4964,39.4771,39.4868,449341.0
2024-03-08 15:50:00,40.82,40.84,40.81,40.83,653599.0,39.4868,39.5061,39.4771,39.4964,653599.0
2024-03-08 15:55:00,40.82,40.84,40.82,40.82,805787.0,39.4868,39.5061,39.4868,39.4868,805787.0
2024-03-11 09:30:00,40.9,40.99,40.89,40.95,759290.0,39.5642,39.6512,39.5545,39.6125,759290.0
2024-03-11 09:35:00,40.95,41.05,40.94,41.05,235809.0,39.6125,39.7093,39.6029,39.7093,235809.0
2024-03-11 09:40:00,41.05,41.05,40.99,41.0,767554.0,39.7093,39.7093,39.6512,39.6609,767554.0
2024-03-11 09:45:00,41.0,41.02,40.92,40.94,374772.0,39.6609,39.6802,39.5835,39.6029,374772.0
2024-03-11 09:50:00,40.94,40.97,40.91,40.95,344311.0,39.6029,39.6319,39.5738,39.6125,344311.0
2024-03-11 09:55:00,40.94,40.97,40.91,40.91,230868.0,39.6029,39.6319,39.5738,39.5738,230868.0
2024-03-11 10:00:00,40.91,40.93,40.88,40.89,371712.0,39.5738,39.5932,39.5448,39.5545,371712.0
2024-03-11 10:05:00,40.89,40.91,40.86,40.89,324283.0,39.5545,39.5738,39.5255,39.5545,324283.0
2024-03-11 10:10:00,40.89,40.91,40.86,40.89,261311.0,39.5545,39.5738,39.5255,39.5545,261311.0
2024-03-11 10:15:00,40.89,40.93,40.89,40.91,297127.0,39.5545,39.5932,39.5545,39.5738,297127.0
2024-03-11 10:20:00,40.91,40.92,40.88,40.9,163029.0,39.5738,39.5835,39.5448,39.5642,163029.0
2024-03-11 10:25:00,40.9,40.93,40.89,40.91,219882.0,39.5642,39.5932,39.5545,39.5738,219882.0
2024-03-11 10:30:00,40.91,40.99,40.91,40.98,374357.0,39.5738,39.6512,39.5738,39.6415,374357.0
2024-03-11 10:35:00,40.99,41.0,40.94,40.95,280641.0,39.6512,39.6609,39.6029,39.6125,280641.0
2024-03-11 10:40:00,40.94,40.98,40.94,40.97,170991.0,39.6029,39.6415,39.6029,39.6319,170991.0
2024-03-11 10:45:00,40.97,40.98,40.95,40.98,247313.0,39.6319,39.6415,39.6125,39.6415,247313.0
2024-03-11 10:50:00,40.97,40.98,40.94,40.98,267066.0,39.6319,39.6415,39.6029,39.6415,267066.0
2024-03-11 10:55:00,40.98,40.99,40.97,40.99,155573.0,39.6415,39.6512,39.6319,39.6512,155573.0
2024-03-11 11:00:00,40.99,40.99,40.96,40.98,251933.0,39.6512,39.6512,39.6222,39.6415,251933.0
2024-03-11 11:05:00,40.98,40.99,40.92,40.94,259982.0,39.6415,39.6512,39.5835,39.6029,259982.0
2024-03-11 11:10:00,40.93,40.94,40.9,40.93,164001.0,39.5932,39.6029,39.5642,39.5932,164001.0
2024-03-11 11:15:00,40.93,40.94,40.92,40.93,159289.0,39.5932,39.6029,39.5835,39.5932,159289.0
2024-03-11 11:20:00,40.93,40.93,40.91,40.91,239138.0,39.5932,39.5932,39.5738,39.5738,239138.0
2024-03-11 11:25:00,40.91,40.93,40.9,40.91,168280.0,39.5738,39.5932,39.5642,39.5738,168280.0
2024-03-11 11:30:00,40.91,40.91,40.89,40.9,118019.0,39.5738,39.5738,39.5545,39.5642,118019.0
2024-03-11 11:35:00,40.91,40.92,40.9,40.91,109496.0,39.5738,39.5835,39.5642,39.5738,109496.0
2024-03-11 11:40:00,40.91,40.92,40.9,40.91,61041.0,39.5738,39.5835,39.5642,39.5738,61041.0
2024-03-11 11:45:00,40.92,40.95,40.91,40.95,132121.0,39.5835,39.6125,39.5738,39.6125,132121.0
2024-03-11 11:50:00,40.95,40.96,40.94,40.96,90912.0,39.6125,39.6222,39.6029,39.6222,90912.0
2024-03-11 11:55:00,40.95,40.99,40.95,40.98,195898.0,39.6125,39.6512,39.6125,39.6415,195898.0
2024-03-11 12:00:00,40.98,40.98,40.94,40.95,317327.0,39.6415,39.6415,39.6029,39.6125,317327.0
2024-03-11 12:05:00,40.95,40.97,40.94,40.95,274110.0,39.6125,39.6319,39.6029,39.6125,274110.0
2024-03-11 12:10:00,40.95,40.96,40.94,40.96,141670.0,39.6125,39.6222,39.6029,39.6222,141670.0
2024-03-11 12:15:00,40.96,40.97,40.95,40.96,120775.0,39.6222,39.6319,39.6125,39.6222,120775.0
2024-03-11 12:20:00,40.97,40.97,40.95,40.97,107969.0,39.6319,39.6319,39.6125,39.6319,107969.0
2024-03-11 12:25:00,40.97,40.97,40.96,40.97,112484.0,39.6319,39.6319,39.6222,39.6319,112484.0
2024-03-11 12:30:00,40.97,40.98,40.95,40.97,244817.0,39.6319,39.6415,39.6125,39.6319,244817.0
2024-03-11 12:35:00,40.97,40.98,40.95,40.96,196383.0,39.6319,39.6415,39.6125,39.6222,196383.0
2024-03-11 12:40:00,40.96,40.99,40.96,40.98,166207.0,39.6222,39.6512,39.6222,39.6415,166207.0
2024-03-11 12:45:00,40.98,40.98,40.95,40.97,221811.0,39.6415,39.6415,39.6125,39.6319,221811.0
2024-03-11 12:50:00,40.96,40.98,40.96,40.98,41577.0,39.6222,39.6415,39.6222,39.6415,41577.0
2024-03-11 12:55:00,40.98,40.99,40.97,40.97,100684.0,39.6415,39.6512,39.6319,39.6319,100684.0
2024-03-11 13:00:00,40.98,41.0,40.97,40.98,165874.0,39.6415,39.6609,39.6319,39.6415,165874.0
2024-03-11 13:05:00,40.98,41.0,40.96,40.99,203389.0,39.6415,39.6609,39.6222,39.6512,203389.0
2024-03-11 13:10:00,40.99,40.99,40.95,40.98,215338.0,39.6512,39.6512,39.6125,39.6415,215338.0
2024-03-11 13:15:00,40.98,40.99,40.96,40.98,508680.0,39.6415,39.6512,39.6222,39.6415,508680.0
2024-03-11 13:20:00,40.98,40.99,40.97,40.98,222506.0,39.6415,39.6512,39.6319,39.6415,222506.0
2024-03-11 13:25:00,40.98,41.0,40.98,40.99,125784.0,39.6415,39.6609,39.6415,39.6512,125784.0
2024-03-11 13:30:00,40.99,41.0,40.97,40.98,184329.0,39.6512,39.6609,39.6319,39.6415,184329.0
2024-03-11 13:35:00,40.98,40.99,40.96,40.97,306092.0,39.6415,39.6512,39.6222,39.6319,306092.0
2024-03-11 13:40:00,40.97,40.97,40.94,40.95,133376.0,39.6319,39.6319,39.6029,39.6125,133376.0
2024-03-11 13:45:00,40.95,40.96,40.94,40.96,118307.0,39.6125,39.6222,39.6029,39.6222,118307.0
2024-03-11 13:50:00,40.96,40.97,40.95,40.96,144992.0,39.6222,39.6319,39.6125,39.6222,144992.0
2024-03-11 13:55:00,40.96,40.97,40.95,40.96,146275.0,39.6222,39.6319,39.6125,39.6222,146275.0
2024-03-11 14:00:00,40.97,40.98,40.95,40.97,211898.0,39.6319,39.6415,39.6125,39.6319,211898.0
2024-03-11 14:05:00,40.97,40.97,40.95,40.96,214590.0,39.6319,39.6319,39.6125,39.6222,214590.0
2024-03-11 14:10:00,40.96,40.96,40.94,40.95,62995.0,39.6222,39.6222,39.6029,39.6125,62995.0
2024-03-11 14:15:00,40.95,40.96,40.94,40.95,340751.0,39.6125,39.6222,39.6029,39.6125,340751.0
2024-03-11 14:20:00,40.95,40.96,40.94,40.96,113362.0,39.6125,39.6222,39.6029,39.6222,113362.0
2024-03-11 14:25:00,40.96,40.96,40.94,40.95,311062.0,39.6222,39.6222,39.6029,39.6125,311062.0
2024-03-11 14:30:00,40.95,40.95,40.93,40.93,112590.0,39.6125,39.6125,39.5932,39.5932,112590.0
2024-03-11 14:35:00,40.93,40.94,40.92,40.94,175004.0,39.5932,39.6029,39.5835,39.6029,175004.0
2024-03-11 14:40:00,40.94,40.96,40.93,40.96,130135.0,39.6029,39.6222,39.5932,39.6222,130135.0
2024-03-11 14:45:00,40.96,40.96,40.95,40.96,105446.0,39.6222,39.6222,39.6125,39.6222,105446.0
2024-03-11 14:50:00,40.96,40.97,40.94,40.95,114339.0,39.6222,39.6319,39.6029,39.6125,114339.0
2024-03-11 14:55:00,40.95,40.96,40.93,40.95,441372.0,39.6125,39.6222,39.5932,39.6125,441372.0
2024-03-11 15:00:00,40.95,40.95,40.93,40.94,195157.0,39.6125,39.6125,39.5932,39.6029,195157.0
2024-03-11 15:05:00,40.94,40.95,40.93,40.94,239390.0,39.6029,39.6125,39.5932,39.6029,239390.0
2024-03-11 15:10:00,40.94,40.94,40.92,40.92,105472.0,39.6029,39.6029,39.5835,39.5835,105472.0
2024-03-11 15:15:00,40.93,40.93,40.92,40.93,151359.0,39.5932,39.5932,39.5835,39.5932,151359.0
2024-03-11 15:20:00,40.93,40.94,40.92,40.94,203766.0,39.5932,39.6029,39.5835,39.6029,203766.0
2024-03-11 15:25:00,40.93,40.94,40.92,40.93,381285.0,39.5932,39.6029,39.5835,39.5932,381285.0
2024-03-11 15:30:00,40.93,40.95,40.92,40.93,587902.0,39.5932,39.6125,39.5835,39.5932,587902.0
2024-03-11 15:35:00,40.93,40.93,40.9,40.91,215380.0,39.5932,39.5932,39.5642,39.5738,215380.0
2024-03-11 15:40:00,40.91,40.93,40.9,40.92,312194.0,39.5738,39.5932,39.5642,39.5835,312194.0
2024-03-11 15:45:00,40.93,40.93,40.91,40.92,327022.0,39.5932,39.5932,39.5738,39.5835,327022.0
2024-03-11 15:50:00,40.91,40.92,40.89,40.91,812688.0,39.5738,39.5835,39.5545,39.5738,812688.0
2024-03-11 15:55:00,40.91,40.93,40.9,40.91,1652139.0,39.5738,39.5932,39.5642,39.5738,1652139.0
2024-03-12 09:30:00,41.25,41.29,41.16,41.18,1524141.0,39.9027,39.9414,39.8157,39.835,1524141.0
2024-03-12 09:35:00,41.18,41.18,41.11,41.12,616687.0,39.835,39.835,39.7673,39.777,616687.0
2024-03-12 09:40:00,41.13,41.16,41.1,41.11,904754.0,39.7866,39.8157,39.7576,39.7673,904754.0
2024-03-12 09:45:00,41.12,41.12,41.07,41.11,471194.0,39.777,39.777,39.7286,39.7673,471194.0
2024-03-12 09:50:00,41.11,41.16,41.1,41.16,314278.0,39.7673,39.8157,39.7576,39.8157,314278.0
2024-03-12 09:55:00,41.16,41.2,41.16,41.19,493618.0,39.8157,39.8544,39.8157,39.8447,493618.0
2024-03-12 10:00:00,41.19,41.22,41.17,41.17,413385.0,39.8447,39.8737,39.8253,39.8253,413385.0
2024-03-12 10:05:00,41.18,41.22,41.16,41.18,509652.0,39.835,39.8737,39.8157,39.835,509652.0
2024-03-12 10:10:00,41.19,41.2,41.17,41.17,796624.0,39.8447,39.8544,39.8253,39.8253,796624.0
2024-03-12 10:15:00,41.18,41.2,41.17,41.19,645519.0,39.835,39.8544,39.8253,39.8447,645519.0
2024-03-12 10:20:00,41.19,41.22,41.17,41.22,812663.0,39.8447,39.8737,39.8253,39.8737,812663.0
2024-03-12 10:25:00,41.22,41.24,41.21,41.23,203297.0,39.8737,39.8931,39.864,39.8834,203297.0
2024-03-12 10:30:00,41.23,41.26,41.22,41.26,208084.0,39.8834,39.9124,39.8737,39.9124,208084.0
2024-03-12 10:35:00,41.25,41.26,41.23,41.25,342617.0,39.9027,39.9124,39.8834,39.9027,342617.0
2024-03-12 10:40:00,41.25,41.28,41.24,41.27,393060.0,39.9027,39.9317,39.8931,39.9221,393060.0
2024-03-12 10:45:00,41.26,41.3,41.24,41.29,328537.0,39.9124,39.9511,39.8931,39.9414,328537.0
2024-03-12 10:50:00,41.29,41.31,41.28,41.3,212852.0,39.9414,39.9608,39.9317,39.9511,212852.0
2024-03-12 10:55:00,41.3,41.31,41.28,41.29,319385.0,39.9511,39.9608,39.9317,39.9414,319385.0
2024-03-12 11:00:00,41.29,41.3,41.27,41.27,243750.0,39.9414,39.9511,39.9221,39.9221,243750.0
2024-03-12 11:05:00,41.27,41.31,41.27,41.3,254063.0,39.9221,39.9608,39.9221,39.9511,254063.0
2024-03-12 11:10:00,41.3,41.33,41.29,41.32,243922.0,39.9511,39.9801,39.9414,39.9704,243922.0
2024-03-12 11:15:00,41.32,41.34,41.31,41.31,344485.0,39.9704,39.9898,39.9608,39.9608,344485.0
2024-03-12 11:20:00,41.31,41.32,41.28,41.32,537734.0,39.9608,39.9704,39.9317,39.9704,537734.0
2024-03-12 11:25:00,41.32,41.33,41.31,41.32,271773.0,39.9704,39.9801,39.9608,39.9704,271773.0
2024-03-12 11:30:00,41.32,41.37,41.31,41.37,220935.0,39.9704,40.0188,39.9608,40.0188,220935.0
2024-03-12 11:35:00,41.36,41.37,41.33,41.34,630124.0,40.0091,40.0188,39.9801,39.9898,630124.0
2024-03-12 11:40:00,41.33,41.34,41.3,41.32,386575.0,39.9801,39.9898,39.9511,39.9704,386575.0
2024-03-12 11:45:00,41.31,41.33,41.3,41.31,561748.0,39.9608,39.9801,39.9511,39.9608,561748.0
2024-03-12 11:50:00,41.31,41.34,41.31,41.34,180010.0,39.9608,39.9898,39.9608,39.9898,180010.0
2024-03-12 11:55:00,41.34,41.34,41.33,41.34,36174.0,39.9898,39.9898,39.9801,39.9898,36174.0
2024-03-12 12:00:00,41.34,41.34,41.31,41.32,89739.0,39.9898,39.9898,39.9608,39.9704,89739.0
2024-03-12 12:05:00,41.32,41.32,41.29,41.3,330542.0,39.9704,39.9704,39.9414,39.9511,330542.0
2024-03-12 12:10:00,41.3,41.32,41.29,41.32,134914.0,39.9511,39.9704,39.9414,39.9704,134914.0
2024-03-12 12:15:00,41.32,41.33,41.29,41.3,183829.0,39.9704,39.9801,39.9414,39.9511,183829.0
2024-03-12 12:20:00,41.31,41.32,41.29,41.3,126430.0,39.9608,39.9704,39.9414,39.9511,126430.0
2024-03-12 12:25:00,41.3,41.31,41.29,41.3,210255.0,39.9511,39.9608,39.9414,39.9511,210255.0
2024-03-12 12:30:00,41.3,41.32,41.3,41.32,243724.0,39.9511,39.9704,39.9511,39.9704,243724.0
2024-03-12 12:35:00,41.33,41.34,41.31,41.31,256877.0,39.9801,39.9898,39.9608,39.9608,256877.0
2024-03-12 12:40:00,41.32,41.33,41.3,41.3,180208.0,39.9704,39.9801,39.9511,39.9511,180208.0
2024-03-12 12:45:00,41.3,41.31,41.27,41.29,742213.0,39.9511,39.9608,39.9221,39.9414,742213.0
2024-03-12 12:50:00,41.29,41.3,41.27,41.3,330393.0,39.9414,39.9511,39.9221,39.9511,330393.0
2024-03-12 12:55:00,41.3,41.3,41.27,41.3,261401.0,39.9511,39.9511,39.9221,39.9511,261401.0
2024-03-12 13:00:00,41.3,41.31,41.26,41.27,341926.0,39.9511,39.9608,39.9124,39.9221,341926.0
2024-03-12 13:05:00,41.27,41.28,41.24,41.26,375219.0,39.9221,39.9317,39.8931,39.9124,375219.0
2024-03-12 13:10:00,41.26,41.27,41.25,41.26,138313.0,39.9124,39.9221,39.9027,39.9124,138313.0
2024-03-12 13:15:00,41.27,41.31,41.26,41.3,180816.0,39.9221,39.9608,39.9124,39.9511,180816.0
2024-03-12 13:20:00,41.3,41.32,41.3,41.3,54755.0,39.9511,39.9704,39.9511,39.9511,54755.0
2024-03-12 13:25:00,41.3,41.32,41.28,41.29,203565.0,39.9511,39.9704,39.9317,39.9414,203565.0
2024-03-12 13:30:00,41.29,41.3,41.28,41.29,61568.0,39.9414,39.9511,39.9317,39.9414,61568.0
2024-03-12 13:35:00,41.29,41.3,41.28,41.29,117580.0,39.9414,39.9511,39.9317,39.9414,117580.0
2024-03-12 13:40:00,41.29,41.3,41.29,41.3,30925.0,39.9414,39.9511,39.9414,39.9511,30925.0
2024-03-12 13:45:00,41.3,41.31,41.28,41.29,248409.0,39.9511,39.9608,39.9317,39.9414,248409.0
2024-03-12 13:50:00,41.29,41.3,41.27,41.27,223220.0,39.9414,39.9511,39.9221,39.9221,223220.0
2024-03-12 13:55:00,41.28,41.31,41.27,41.3,198601.0,39.9317,39.9608,39.9221,39.9511,198601.0
2024-03-12 14:00:00,41.3,41.31,41.28,41.3,171584.0,39.9511,39.9608,39.9317,39.9511,171584.0
2024-03-12 14:05:00,41.3,41.33,41.3,41.32,299177.0,39.9511,39.9801,39.9511,39.9704,299177.0
2024-03-12 14:10:00,41.32,41.34,41.32,41.33,78377.0,39.9704,39.9898,39.9704,39.9801,78377.0
2024-03-12 14:15:00,41.33,41.34,41.32,41.34,272653.0,39.9801,39.9898,39.9704,39.9898,272653.0
2024-03-12 14:20:00,41.34,41.35,41.33,41.34,184647.0,39.9898,39.9995,39.9801,39.9898,184647.0
2024-03-12 14:25:00,41.34,41.35,41.33,41.34,308149.0,39.9898,39.9995,39.9801,39.9898,308149.0
2024-03-12 14:30:00,41.34,41.36,41.34,41.34,219477.0,39.9898,40.0091,39.9898,39.9898,219477.0
2024-03-12 14:35:00,41.34,41.35,41.33,41.34,489965.0,39.9898,39.9995,39.9801,39.9898,489965.0
2024-03-12 14:40:00,41.34,41.35,41.32,41.33,611268.0,39.9898,39.9995,39.9704,39.9801,611268.0
2024-03-12 14:45:00,41.33,41.35,41.32,41.35,237136.0,39.9801,39.9995,39.9704,39.9995,237136.0
2024-03-12 14:50:00,41.34,41.35,41.33,41.34,97185.0,39.9898,39.9995,39.9801,39.9898,97185.0
2024-03-12 14:55:00,41.34,41.34,41.32,41.33,617346.0,39.9898,39.9898,39.9704,39.9801,617346.0
2024-03-12 15:00:00,41.33,41.33,41.31,41.33,1098717.0,39.9801,39.9801,39.9608,39.9801,1098717.0
2024-03-12 15:05:00,41.33,41.34,41.32,41.33,531411.0,39.9801,39.9898,39.9704,39.9801,531411.0
2024-03-12 15:10:00,41.33,41.34,41.32,41.34,268810.0,39.9801,39.9898,39.9704,39.9898,268810.0
2024-03-12 15:15:00,41.34,41.34,41.32,41.33,437626.0,39.9898,39.9898,39.9704,39.9801,437626.0
2024-03-12 15:20:00,41.33,41.34,41.32,41.33,895948.0,39.9801,39.9898,39.9704,39.9801,895948.0
2024-03-12 15:25:00,41.33,41.34,41.33,41.34,161451.0,39.9801,39.9898,39.9801,39.9898,161451.0
2024-03-12 15:30:00,41.34,41.34,41.33,41.34,369013.0,39.9898,39.9898,39.9801,39.9898,369013.0
2024-03-12 15:35:00,41.34,41.35,41.33,41.34,410261.0,39.9898,39.9995,39.9801,39.9898,410261.0
2024-03-12 15:40:00,41.34,41.36,41.33,41.35,362964.0,39.9898,40.0091,39.9801,39.9995,362964.0
2024-03-12 15:45:00,41.35,41.37,41.35,41.37,670783.0,39.9995,40.0188,39.9995,40.0188,670783.0
2024-03-12 15:50:00,41.36,41.37,41.36,41.37,893972.0,40.0091,40.0188,40.0091,40.0188,893972.0
2024-03-12 15:55:00,41.37,41.38,41.36,41.38,2631885.0,40.0188,40.0285,40.0091,40.0285,2631885.0
2024-03-13 09:30:00,41.19,41.31,41.18,41.29,721894.0,39.8447,39.9608,39.835,39.9414,721894.0
2024-03-13 09:35:00,41.29,41.3,41.23,41.26,215150.0,39.9414,39.9511,39.8834,39.9124,215150.0
2024-03-13 09:40:00,41.26,41.29,41.23,41.25,303765.0,39.9124,39.9414,39.8834,39.9027,303765.0
2024-03-13 09:45:00,41.25,41.27,41.22,41.26,446966.0,39.9027,39.9221,39.8737,39.9124,446966.0
2024-03-13 09:50:00,41.26,41.28,41.23,41.27,481513.0,39.9124,39.9317,39.8834,39.9221,481513.0
2024-03-13 09:55:00,41.27,41.28,41.24,41.26,682922.0,39.9221,39.9317,39.8931,39.9124,682922.0
2024-03-13 10:00:00,41.27,41.27,41.23,41.25,484791.0,39.9221,39.9221,39.8834,39.9027,484791.0
2024-03-13 10:05:00,41.25,41.28,41.25,41.28,372076.0,39.9027,39.9317,39.9027,39.9317,372076.0
2024-03-13 10:10:00,41.28,41.3,41.27,41.27,569198.0,39.9317,39.9511,39.9221,39.9221,569198.0
2024-03-13 10:15:00,41.27,41.28,41.25,41.27,183637.0,39.9221,39.9317,39.9027,39.9221,183637.0
2024-03-13 10:20:00,41.27,41.29,41.26,41.29,241507.0,39.9221,39.9414,39.9124,39.9414,241507.0
2024-03-13 10:25:00,41.29,41.29,41.26,41.28,257668.0,39.9414,39.9414,39.9124,39.9317,257668.0
2024-03-13 10:30:00,41.27,41.28,41.24,41.25,438612.0,39.9221,39.9317,39.8931,39.9027,438612.0
2024-03-13 10:35:00,41.26,41.28,41.24,41.28,308085.0,39.9124,39.9317,39.8931,39.9317,308085.0
2024-03-13 10:40:00,41.28,41.31,41.28,41.3,580325.0,39.9317,39.9608,39.9317,39.9511,580325.0
2024-03-13 10:45:00,41.3,41.31,41.26,41.28,252201.0,39.9511,39.9608,39.9124,39.9317,252201.0
2024-03-13 10:50:00,41.27,41.29,41.24,41.24,196945.0,39.9221,39.9414,39.8931,39.8931,196945.0
2024-03-13 10:55:00,41.25,41.26,41.23,41.25,197792.0,39.9027,39.9124,39.8834,39.9027,197792.0
2024-03-13 11:00:00,41.25,41.26,41.24,41.26,200691.0,39.9027,39.9124,39.8931,39.9124,200691.0
2024-03-13 11:05:00,41.26,41.27,41.24,41.27,186229.0,39.9124,39.9221,39.8931,39.9221,186229.0
2024-03-13 11:10:00,41.27,41.27,41.24,41.24,162586.0,39.9221,39.9221,39.8931,39.8931,162586.0
2024-03-13 11:15:00,41.25,41.26,41.24,41.25,337430.0,39.9027,39.9124,39.8931,39.9027,337430.0
2024-03-13 11:20:00,41.26,41.26,41.23,41.23,314276.0,39.9124,39.9124,39.8834,39.8834,314276.0
2024-03-13 11:25:00,41.23,41.24,41.21,41.22,155855.0,39.8834,39.8931,39.864,39.8737,155855.0
2024-03-13 11:30:00,41.22,41.24,41.21,41.21,208964.0,39.8737,39.8931,39.864,39.864,208964.0
2024-03-13 11:35:00,41.22,41.23,41.2,41.21,214510.0,39.8737,39.8834,39.8544,39.864,214510.0
2024-03-13 11:40:00,41.21,41.21,41.19,41.21,200062.0,39.864,39.864,39.8447,39.864,200062.0
2024-03-13 11:45:00,41.21,41.21,41.18,41.21,147827.0,39.864,39.864,39.835,39.864,147827.0
2024-03-13 11:50:00,41.21,41.21,41.2,41.21,170898.0,39.864,39.864,39.8544,39.864,170898.0
2024-03-13 11:55:00,41.21,41.24,41.2,41.23,121629.0,39.864,39.8931,39.8544,39.8834,121629.0
2024-03-13 12:00:00,41.23,41.24,41.22,41.23,140672.0,39.8834,39.8931,39.8737,39.8834,140672.0
2024-03-13 12:05:00,41.23,41.24,41.2,41.2,199727.0,39.8834,39.8931,39.8544,39.8544,199727.0
2024-03-13 12:10:00,41.21,41.22,41.2,41.21,190980.0,39.864,39.8737,39.8544,39.864,190980.0
2024-03-13 12:15:00,41.21,41.22,41.2,41.21,67617.0,39.864,39.8737,39.8544,39.864,67617.0
2024-03-13 12:20:00,41.21,41.22,41.19,41.2,458947.0,39.864,39.8737,39.8447,39.8544,458947.0
2024-03-13 12:25:00,41.21,41.22,41.2,41.22,187897.0,39.864,39.8737,39.8544,39.8737,187897.0
2024-03-13 12:30:00,41.22,41.24,41.19,41.2,635158.0,39.8737,39.8931,39.8447,39.8544,635158.0
2024-03-13 12:35:00,41.2,41.22,41.19,41.22,271452.0,39.8544,39.8737,39.8447,39.8737,271452.0
2024-03-13 12:40:00,41.22,41.22,41.2,41.21,132988.0,39.8737,39.8737,39.8544,39.864,132988.0
2024-03-13 12:45:00,41.22,41.22,41.21,41.22,52386.0,39.8737,39.8737,39.864,39.8737,52386.0
2024-03-13 12:50:00,41.22,41.22,41.21,41.22,33003.0,39.8737,39.8737,39.864,39.8737,33003.0
2024-03-13 12:55:00,41.22,41.24,41.2,41.22,173994.0,39.8737,39.8931,39.8544,39.8737,173994.0
2024-03-13 13:00:00,41.23,41.27,41.21,41.25,796621.0,39.8834,39.9221,39.864,39.9027,796621.0
2024-03-13 13:05:00,41.25,41.26,41.23,41.25,321090.0,39.9027,39.9124,39.8834,39.9027,321090.0
2024-03-13 13:10:00,41.25,41.27,41.24,41.26,205007.0,39.9027,39.9221,39.8931,39.9124,205007.0
2024-03-13 13:15:00,41.26,41.26,41.24,41.25,82733.0,39.9124,39.9124,39.8931,39.9027,82733.0
2024-03-13 13:20:00,41.25,41.27,41.24,41.27,401364.0,39.9027,39.9221,39.8931,39.9221,401364.0
2024-03-13 13:25:00,41.27,41.29,41.27,41.28,148123.0,39.9221,39.9414,39.9221,39.9317,148123.0
2024-03-13 13:30:00,41.29,41.31,41.27,41.28,636786.0,39.9414,39.9608,39.9221,39.9317,636786.0
2024-03-13 13:35:00,41.28,41.3,41.27,41.29,90453.0,39.9317,39.9511,39.9221,39.9414,90453.0
2024-03-13 13:40:00,41.3,41.31,41.28,41.29,80053.0,39.9511,39.9608,39.9317,39.9414,80053.0
2024-03-13 13:45:00,41.29,41.3,41.28,41.28,69134.0,39.9414,39.9511,39.9317,39.9317,69134.0
2024-03-13 13:50:00,41.28,41.29,41.27,41.29,152174.0,39.9317,39.9414,39.9221,39.9414,152174.0
2024-03-13 13:55:00,41.29,41.29,41.27,41.27,45863.0,39.9414,39.9414,39.9221,39.9221,45863.0
2024-03-13 14:00:00,41.27,41.27,41.25,41.26,166618.0,39.9221,39.9221,39.9027,39.9124,166618.0
2024-03-13 14:05:00,41.25,41.26,41.24,41.25,300849.0,39.9027,39.9124,39.8931,39.9027,300849.0
2024-03-13 14:10:00,41.25,41.26,41.24,41.25,241813.0,39.9027,39.9124,39.8931,39.9027,241813.0
2024-03-13 14:15:00,41.25,41.26,41.24,41.25,163225.0,39.9027,39.9124,39.8931,39.9027,163225.0
2024-03-13 14:20:00,41.25,41.26,41.24,41.26,154191.0,39.9027,39.9124,39.8931,39.9124,154191.0
2024-03-13 14:25:00,41.26,41.26,41.25,41.26,63140.0,39.9124,39.9124,39.9027,39.9124,63140.0
2024-03-13 14:30:00,41.26,41.26,41.24,41.26,175577.0,39.9124,39.9124,39.8931,39.9124,175577.0
2024-03-13 14:35:00,41.26,41.27,41.26,41.27,115655.0,39.9124,39.9221,39.9124,39.9221,115655.0
2024-03-13 14:40:00,41.27,41.27,41.25,41.25,143782.0,39.9221,39.9221,39.9027,39.9027,143782.0
2024-03-13 14:45:00,41.26,41.26,41.24,41.24,282561.0,39.9124,39.9124,39.8931,39.8931,282561.0
2024-03-13 14:50:00,41.25,41.26,41.24,41.26,95949.0,39.9027,39.9124,39.8931,39.9124,95949.0
2024-03-13 14:55:00,41.26,41.26,41.23,41.24,251170.0,39.9124,39.9124,39.8834,39.8931,251170.0
2024-03-13 15:00:00,41.23,41.24,41.23,41.23,165015.0,39.8834,39.8931,39.8834,39.8834,165015.0
2024-03-13 15:05:00,41.23,41.24,41.22,41.24,176447.0,39.8834,39.8931,39.8737,39.8931,176447.0
2024-03-13 15:10:00,41.23,41.24,41.21,41.23,206170.0,39.8834,39.8931,39.864,39.8834,206170.0
2024-03-13 15:15:00,41.23,41.25,41.22,41.24,148557.0,39.8834,39.9027,39.8737,39.8931,148557.0
2024-03-13 15:20:00,41.24,41.25,41.22,41.23,180695.0,39.8931,39.9027,39.8737,39.8834,180695.0
2024-03-13 15:25:00,41.23,41.23,41.15,41.18,386945.0,39.8834,39.8834,39.806,39.835,386945.0
2024-03-13 15:30:00,41.18,41.2,41.17,41.19,459562.0,39.835,39.8544,39.8253,39.8447,459562.0
2024-03-13 15:35:00,41.19,41.19,41.17,41.19,218880.0,39.8447,39.8447,39.8253,39.8447,218880.0
2024-03-13 15:40:00,41.19,41.2,41.18,41.19,216438.0,39.8447,39.8544,39.835,39.8447,216438.0
2024-03-13 15:45:00,41.19,41.21,41.18,41.2,403578.0,39.8447,39.864,39.835,39.8544,403578.0
2024-03-13 15:50:00,41.2,41.21,41.17,41.21,978675.0,39.8544,39.864,39.8253,39.864,978675.0
2024-03-13 15:55:00,41.2,41.23,41.19,41.23,1550965.0,39.8544,39.8834,39.8447,39.8834,1550965.0
2024-03-14 09:30:00,41.26,41.31,41.21,41.22,608034.0,39.9124,39.9608,39.864,39.8737,608034.0
2024-03-14 09:35:00,41.22,41.25,41.19,41.23,282418.0,39.8737,39.9027,39.8447,39.8834,282418.0
2024-03-14 09:40:00,41.23,41.23,41.14,41.14,392963.0,39.8834,39.8834,39.7963,39.7963,392963.0
2024-03-14 09:45:00,41.14,41.16,41.08,41.09,607147.0,39.7963,39.8157,39.7383,39.748,607147.0
2024-03-14 09:50:00,41.09,41.1,41.06,41.08,465483.0,39.748,39.7576,39.7189,39.7383,465483.0
2024-03-14 09:55:00,41.08,41.12,41.07,41.08,504328.0,39.7383,39.777,39.7286,39.7383,504328.0
2024-03-14 10:00:00,41.08,41.14,41.06,41.13,257805.0,39.7383,39.7963,39.7189,39.7866,257805.0
2024-03-14 10:05:00,41.13,41.13,41.1,41.12,328532.0,39.7866,39.7866,39.7576,39.777,328532.0
2024-03-14 10:10:00,41.12,41.15,41.09,41.14,558237.0,39.777,39.806,39.748,39.7963,558237.0
2024-03-14 10:15:00,41.14,41.15,41.12,41.13,406697.0,39.7963,39.806,39.777,39.7866,406697.0
2024-03-14 10:20:00,41.14,41.15,41.12,41.14,328836.0,39.7963,39.806,39.777,39.7963,328836.0
2024-03-14 10:25:00,41.14,41.14,41.11,41.14,149074.0,39.7963,39.7963,39.7673,39.7963,149074.0
2024-03-14 10:30:00,41.14,41.18,41.13,41.16,318800.0,39.7963,39.835,39.7866,39.8157,318800.0
2024-03-14 10:35:00,41.17,41.18,41.12,41.13,293128.0,39.8253,39.835,39.777,39.7866,293128.0
2024-03-14 10:40:00,41.13,41.14,41.1,41.11,144628.0,39.7866,39.7963,39.7576,39.7673,144628.0
2024-03-14 10:45:00,41.12,41.14,41.1,41.1,346633.0,39.777,39.7963,39.7576,39.7576,346633.0
2024-03-14 10:50:00,41.09,41.1,41.07,41.08,365566.0,39.748,39.7576,39.7286,39.7383,365566.0
2024-03-14 10:55:00,41.07,41.08,41.05,41.07,324788.0,39.7286,39.7383,39.7093,39.7286,324788.0
2024-03-14 11:00:00,41.08,41.1,41.07,41.08,471620.0,39.7383,39.7576,39.7286,39.7383,471620.0
2024-03-14 11:05:00,41.08,41.1,41.06,41.07,474174.0,39.7383,39.7576,39.7189,39.7286,474174.0
2024-03-14 11:10:00,41.07,41.11,41.07,41.07,210187.0,39.7286,39.7673,39.7286,39.7286,210187.0
2024-03-14 11:15:00,41.08,41.1,41.07,41.08,247434.0,39.7383,39.7576,39.7286,39.7383,247434.0
2024-03-14 11:20:00,41.08,41.08,41.03,41.04,184919.0,39.7383,39.7383,39.6899,39.6996,184919.0
2024-03-14 11:25:00,41.04,41.05,41.01,41.02,525571.0,39.6996,39.7093,39.6706,39.6802,525571.0
2024-03-14 11:30:00,41.02,41.04,41.01,41.04,1447831.0,39.6802,39.6996,39.6706,39.6996,1447831.0
2024-03-14 11:35:00,41.04,41.05,41.03,41.05,392549.0,39.6996,39.7093,39.6899,39.7093,392549.0
2024-03-14 11:40:00,41.05,41.07,41.03,41.06,483132.0,39.7093,39.7286,39.6899,39.7189,483132.0
2024-03-14 11:45:00,41.05,41.09,41.05,41.07,274557.0,39.7093,39.748,39.7093,39.7286,274557.0
2024-03-14 11:50:00,41.06,41.08,41.05,41.08,155404.0,39.7189,39.7383,39.7093,39.7383,155404.0
2024-03-14 11:55:00,41.08,41.1,41.07,41.09,129172.0,39.7383,39.7576,39.7286,39.748,129172.0
2024-03-14 12:00:00,41.09,41.1,41.08,41.09,172418.0,39.748,39.7576,39.7383,39.748,172418.0
2024-03-14 12:05:00,41.09,41.1,41.06,41.07,206829.0,39.748,39.7576,39.7189,39.7286,206829.0
2024-03-14 12:10:00,41.07,41.08,41.06,41.07,407685.0,39.7286,39.7383,39.7189,39.7286,407685.0
2024-03-14 12:15:00,41.06,41.08,41.06,41.07,118983.0,39.7189,39.7383,39.7189,39.7286,118983.0
2024-03-14 12:20:00,41.07,41.1,41.07,41.1,211381.0,39.7286,39.7576,39.7286,39.7576,211381.0
2024-03-14 12:25:00,41.1,41.11,41.09,41.09,433252.0,39.7576,39.7673,39.748,39.748,433252.0
2024-03-14 12:30:00,41.09,41.11,41.08,41.09,342573.0,39.748,39.7673,39.7383,39.748,342573.0
2024-03-14 12:35:00,41.09,41.11,41.09,41.09,334091.0,39.748,39.7673,39.748,39.748,334091.0
2024-03-14 12:40:00,41.09,41.1,41.07,41.08,62864.0,39.748,39.7576,39.7286,39.7383,62864.0
2024-03-14 12:45:00,41.08,41.09,41.06,41.06,281756.0,39.7383,39.748,39.7189,39.7189,281756.0
2024-03-14 12:50:00,41.06,41.08,41.05,41.08,173762.0,39.7189,39.7383,39.7093,39.7383,173762.0
2024-03-14 12:55:00,41.08,41.08,41.06,41.07,185697.0,39.7383,39.7383,39.7189,39.7286,185697.0
2024-03-14 13:00:00,41.07,41.08,41.06,41.06,127662.0,39.7286,39.7383,39.7189,39.7189,127662.0
2024-03-14 13:05:00,41.07,41.07,41.06,41.07,90535.0,39.7286,39.7286,39.7189,39.7286,90535.0
2024-03-14 13:10:00,41.07,41.07,41.04,41.06,271906.0,39.7286,39.7286,39.6996,39.7189,271906.0
2024-03-14 13:15:00,41.06,41.06,41.02,41.03,123104.0,39.7189,39.7189,39.6802,39.6899,123104.0
2024-03-14 13:20:00,41.02,41.04,41.02,41.03,141686.0,39.6802,39.6996,39.6802,39.6899,141686.0
2024-03-14 13:25:00,41.03,41.04,41.01,41.02,215702.0,39.6899,39.6996,39.6706,39.6802,215702.0
2024-03-14 13:30:00,41.02,41.02,40.99,41.02,409594.0,39.6802,39.6802,39.6512,39.6802,409594.0
2024-03-14 13:35:00,41.02,41.02,41.01,41.02,194971.0,39.6802,39.6802,39.6706,39.6802,194971.0
2024-03-14 13:40:00,41.02,41.03,41.0,41.02,497457.0,39.6802,39.6899,39.6609,39.6802,497457.0
2024-03-14 13:45:00,41.02,41.02,41.0,41.01,167215.0,39.6802,39.6802,39.6609,39.6706,167215.0
2024-03-14 13:50:00,41.01,41.05,41.01,41.05,109084.0,39.6706,39.7093,39.6706,39.7093,109084.0
2024-03-14 13:55:00,41.05,41.05,41.03,41.05,135391.0,39.7093,39.7093,39.6899,39.7093,135391.0
2024-03-14 14:00:00,41.05,41.05,41.03,41.05,177399.0,39.7093,39.7093,39.6899,39.7093,177399.0
2024-03-14 14:05:00,41.05,41.06,41.04,41.05,86910.0,39.7093,39.7189,39.6996,39.7093,86910.0
2024-03-14 14:10:00,41.05,41.06,41.04,41.05,150755.0,39.7093,39.7189,39.6996,39.7093,150755.0
2024-03-14 14:15:00,41.05,41.05,41.02,41.04,107611.0,39.7093,39.7093,39.6802,39.6996,107611.0
2024-03-14 14:20:00,41.04,41.04,41.01,41.02,35808.0,39.6996,39.6996,39.6706,39.6802,35808.0
2024-03-14 14:25:00,41.02,41.02,41.01,41.02,141808.0,39.6802,39.6802,39.6706,39.6802,141808.0
2024-03-14 14:30:00,41.02,41.03,41.0,41.02,270153.0,39.6802,39.6899,39.6609,39.6802,270153.0
2024-03-14 14:35:00,41.02,41.03,40.99,41.0,194797.0,39.6802,39.6899,39.6512,39.6609,194797.0
2024-03-14 14:40:00,41.0,41.02,40.99,41.02,261354.0,39.6609,39.6802,39.6512,39.6802,261354.0
2024-03-14 14:45:00,41.02,41.03,41.01,41.02,95199.0,39.6802,39.6899,39.6706,39.6802,95199.0
2024-03-14 14:50:00,41.02,41.03,40.98,40.98,258147.0,39.6802,39.6899,39.6415,39.6415,258147.0
2024-03-14 14:55:00,40.98,41.01,40.98,41.0,315194.0,39.6415,39.6706,39.6415,39.6609,315194.0
2024-03-14 15:00:00,41.0,41.0,40.97,40.98,291249.0,39.6609,39.6609,39.6319,39.6415,291249.0
2024-03-14 15:05:00,40.98,40.98,40.94,40.95,335522.0,39.6415,39.6415,39.6029,39.6125,335522.0
2024-03-14 15:10:00,40.95,40.96,40.94,40.95,88867.0,39.6125,39.6222,39.6029,39.6125,88867.0
2024-03-14 15:15:00,40.95,40.97,40.94,40.95,352457.0,39.6125,39.6319,39.6029,39.6125,352457.0
2024-03-14 15:20:00,40.95,40.96,40.94,40.95,127416.0,39.6125,39.6222,39.6029,39.6125,127416.0
2024-03-14 15:25:00,40.95,40.97,40.94,40.96,668617.0,39.6125,39.6319,39.6029,39.6222,668617.0
2024-03-14 15:30:00,40.96,40.96,40.91,40.92,244584.0,39.6222,39.6222,39.5738,39.5835,244584.0
2024-03-14 15:35:00,40.91,40.95,40.91,40.95,754341.0,39.5738,39.6125,39.5738,39.6125,754341.0
2024-03-14 15:40:00,40.95,40.97,40.94,40.96,331606.0,39.6125,39.6319,39.6029,39.6222,331606.0
2024-03-14 15:45:00,40.97,40.98,40.95,40.98,382267.0,39.6319,39.6415,39.6125,39.6415,382267.0
2024-03-14 15:50:00,40.98,41.03,40.98,41.01,975127.0,39.6415,39.6899,39.6415,39.6706,975127.0
2024-03-14 15:55:00,41.01,41.03,41.0,41.02,1191368.0,39.6706,39.6899,39.6609,39.6802,1191368.0
2024-03-15 09:30:00,40.84,40.87,40.8,40.83,1086715.0,39.5061,39.5351,39.4674,39.4964,1086715.0
2024-03-15 09:35:00,40.83,40.87,40.81,40.85,475162.0,39.4964,39.5351,39.4771,39.5158,475162.0
2024-03-15 09:40:00,40.85,40.89,40.84,40.84,265023.0,39.5158,39.5545,39.5061,39.5061,265023.0
2024-03-15 09:45:00,40.85,40.86,40.8,40.82,335815.0,39.5158,39.5255,39.4674,39.4868,335815.0
2024-03-15 09:50:00,40.82,40.86,40.81,40.86,309000.0,39.4868,39.5255,39.4771,39.5255,309000.0
2024-03-15 09:55:00,40.86,40.86,40.8,40.8,266328.0,39.5255,39.5255,39.4674,39.4674,266328.0
2024-03-15 10:00:00,40.8,40.84,40.78,40.81,517124.0,39.4674,39.5061,39.4481,39.4771,517124.0
2024-03-15 10:05:00,40.81,40.81,40.76,40.81,424953.0,39.4771,39.4771,39.4287,39.4771,424953.0
2024-03-15 10:10:00,40.81,40.88,40.81,40.86,440323.0,39.4771,39.5448,39.4771,39.5255,440323.0
2024-03-15 10:15:00,40.86,40.87,40.84,40.84,255183.0,39.5255,39.5351,39.5061,39.5061,255183.0
2024-03-15 10:20:00,40.84,40.85,40.82,40.85,206548.0,39.5061,39.5158,39.4868,39.5158,206548.0
2024-03-15 10:25:00,40.84,40.86,40.83,40.86,256258.0,39.5061,39.5255,39.4964,39.5255,256258.0
2024-03-15 10:30:00,40.86,40.87,40.84,40.86,656466.0,39.5255,39.5351,39.5061,39.5255,656466.0
2024-03-15 10:35:00,40.86,40.92,40.85,40.9,532650.0,39.5255,39.5835,39.5158,39.5642,532650.0
2024-03-15 10:40:00,40.89,40.9,40.87,40.89,368379.0,39.5545,39.5642,39.5351,39.5545,368379.0
2024-03-15 10:45:00,40.89,40.9,40.86,40.9,204201.0,39.5545,39.5642,39.5255,39.5642,204201.0
2024-03-15 10:50:00,40.9,40.91,40.85,40.86,201287.0,39.5642,39.5738,39.5158,39.5255,201287.0
2024-03-15 10:55:00,40.86,40.88,40.85,40.87,281739.0,39.5255,39.5448,39.5158,39.5351,281739.0
2024-03-15 11:00:00,40.87,40.88,40.84,40.86,170417.0,39.5351,39.5448,39.5061,39.5255,170417.0
2024-03-15 11:05:00,40.86,40.86,40.84,40.84,330160.0,39.5255,39.5255,39.5061,39.5061,330160.0
2024-03-15 11:10:00,40.84,40.88,40.84,40.88,416104.0,39.5061,39.5448,39.5061,39.5448,416104.0
2024-03-15 11:15:00,40.88,40.88,40.84,40.86,169361.0,39.5448,39.5448,39.5061,39.5255,169361.0
2024-03-15 11:20:00,40.86,40.87,40.84,40.87,269765.0,39.5255,39.5351,39.5061,39.5351,269765.0
2024-03-15 11:25:00,40.87,40.89,40.86,40.89,322362.0,39.5351,39.5545,39.5255,39.5545,322362.0
2024-03-15 11:30:00,40.88,40.89,40.86,40.87,132956.0,39.5448,39.5545,39.5255,39.5351,132956.0
2024-03-15 11:35:00,40.87,40.88,40.86,40.87,244798.0,39.5351,39.5448,39.5255,39.5351,244798.0
2024-03-15 11:40:00,40.87,40.88,40.85,40.85,322492.0,39.5351,39.5448,39.5158,39.5158,322492.0
2024-03-15 11:45:00,40.86,40.86,40.82,40.83,271710.0,39.5255,39.5255,39.4868,39.4964,271710.0
2024-03-15 11:50:00,40.84,40.85,40.82,40.84,701114.0,39.5061,39.5158,39.4868,39.5061,701114.0
2024-03-15 11:55:00,40.84,40.84,40.81,40.82,197942.0,39.5061,39.5061,39.4771,39.4868,197942.0
2024-03-15 12:00:00,40.82,40.83,40.8,40.81,502309.0,39.4868,39.4964,39.4674,39.4771,502309.0
2024-03-15 12:05:00,40.82,40.82,40.8,40.82,82731.0,39.4868,39.4868,39.4674,39.4868,82731.0
2024-03-15 12:10:00,40.82,40.82,40.8,40.81,170963.0,39.4868,39.4868,39.4674,39.4771,170963.0
2024-03-15 12:15:00,40.82,40.82,40.78,40.79,552464.0,39.4868,39.4868,39.4481,39.4578,552464.0
2024-03-15 12:20:00,40.79,40.8,40.78,40.8,381259.0,39.4578,39.4674,39.4481,39.4674,381259.0
2024-03-15 12:25:00,40.8,40.82,40.79,40.82,281181.0,39.4674,39.4868,39.4578,39.4868,281181.0
2024-03-15 12:30:00,40.82,40.82,40.79,40.79,203404.0,39.4868,39.4868,39.4578,39.4578,203404.0
2024-03-15 12:35:00,40.79,40.81,40.78,40.8,226708.0,39.4578,39.4771,39.4481,39.4674,226708.0
2024-03-15 12:40:00,40.8,40.8,40.77,40.78,311471.0,39.4674,39.4674,39.4384,39.4481,311471.0
2024-03-15 12:45:00,40.78,40.8,40.77,40.77,338627.0,39.4481,39.4674,39.4384,39.4384,338627.0
2024-03-15 12:50:00,40.77,40.78,40.73,40.73,542007.0,39.4384,39.4481,39.3997,39.3997,542007.0
2024-03-15 12:55:00,40.73,40.73,40.71,40.72,321066.0,39.3997,39.3997,39.3804,39.39,321066.0
2024-03-15 13:00:00,40.72,40.73,40.71,40.72,384676.0,39.39,39.3997,39.3804,39.39,384676.0
2024-03-15 13:05:00,40.72,40.75,40.71,40.75,228208.0,39.39,39.4191,39.3804,39.4191,228208.0
2024-03-15 13:10:00,40.75,40.75,40.73,40.74,130175.0,39.4191,39.4191,39.3997,39.4094,130175.0
2024-03-15 13:15:00,40.74,40.74,40.73,40.73,124690.0,39.4094,39.4094,39.3997,39.3997,124690.0
2024-03-15 13:20:00,40.74,40.77,40.73,40.77,216210.0,39.4094,39.4384,39.3997,39.4384,216210.0
2024-03-15 13:25:00,40.77,40.77,40.73,40.73,209383.0,39.4384,39.4384,39.3997,39.3997,209383.0
2024-03-15 13:30:00,40.74,40.76,40.73,40.75,196868.0,39.4094,39.4287,39.3997,39.4191,196868.0
2024-03-15 13:35:00,40.75,40.76,40.74,40.76,252191.0,39.4191,39.4287,39.4094,39.4287,252191.0
2024-03-15 13:40:00,40.76,40.77,40.75,40.76,275682.0,39.4287,39.4384,39.4191,39.4287,275682.0
2024-03-15 13:45:00,40.76,40.76,40.73,40.73,244836.0,39.4287,39.4287,39.3997,39.3997,244836.0
2024-03-15 13:50:00,40.73,40.76,40.73,40.76,136707.0,39.3997,39.4287,39.3997,39.4287,136707.0
2024-03-15 13:55:00,40.76,40.77,40.75,40.77,194195.0,39.4287,39.4384,39.4191,39.4384,194195.0
2024-03-15 14:00:00,40.76,40.79,40.76,40.79,411267.0,39.4287,39.4578,39.4287,39.4578,411267.0
2024-03-15 14:05:00,40.79,40.79,40.77,40.77,87957.0,39.4578,39.4578,39.4384,39.4384,87957.0
2024-03-15 14:10:00,40.77,40.78,40.76,40.77,169758.0,39.4384,39.4481,39.4287,39.4384,169758.0
2024-03-15 14:15:00,40.77,40.77,40.75,40.76,123875.0,39.4384,39.4384,39.4191,39.4287,123875.0
2024-03-15 14:20:00,40.76,40.77,40.74,40.75,390075.0,39.4287,39.4384,39.4094,39.4191,390075.0
2024-03-15 14:25:00,40.75,40.76,40.74,40.76,139148.0,39.4191,39.4287,39.4094,39.4287,139148.0
2024-03-15 14:30:00,40.76,40.78,40.75,40.77,223568.0,39.4287,39.4481,39.4191,39.4384,223568.0
2024-03-15 14:35:00,40.77,40.78,40.76,40.78,128899.0,39.4384,39.4481,39.4287,39.4481,128899.0
2024-03-15 14:40:00,40.77,40.8,40.77,40.79,293912.0,39.4384,39.4674,39.4384,39.4578,293912.0
2024-03-15 14:45:00,40.79,40.79,40.76,40.76,634876.0,39.4578,39.4578,39.4287,39.4287,634876.0
2024-03-15 14:50:00,40.76,40.78,40.75,40.77,1155116.0,39.4287,39.4481,39.4191,39.4384,1155116.0
2024-03-15 14:55:00,40.77,40.78,40.76,40.77,210448.0,39.4384,39.4481,39.4287,39.4384,210448.0
2024-03-15 15:00:00,40.77,40.8,40.77,40.8,251141.0,39.4384,39.4674,39.4384,39.4674,251141.0
2024-03-15 15:05:00,40.8,40.8,40.77,40.77,359949.0,39.4674,39.4674,39.4384,39.4384,359949.0
2024-03-15 15:10:00,40.77,40.79,40.76,40.78,287996.0,39.4384,39.4578,39.4287,39.4481,287996.0
2024-03-15 15:15:00,40.78,40.78,40.76,40.77,353028.0,39.4481,39.4481,39.4287,39.4384,353028.0
2024-03-15 15:20:00,40.77,40.77,40.75,40.77,238139.0,39.4384,39.4384,39.4191,39.4384,238139.0
2024-03-15 15:25:00,40.77,40.79,40.76,40.77,541397.0,39.4384,39.4578,39.4287,39.4384,541397.0
2024-03-15 15:30:00,40.77,40.78,40.76,40.77,133705.0,39.4384,39.4481,39.4287,39.4384,133705.0
2024-03-15 15:35:00,40.77,40.77,40.75,40.76,215547.0,39.4384,39.4384,39.4191,39.4287,215547.0
2024-03-15 15:40:00,40.76,40.77,40.75,40.77,587326.0,39.4287,39.4384,39.4191,39.4384,587326.0
2024-03-15 15:45:00,40.77,40.78,40.76,40.77,349126.0,39.4384,39.4481,39.4287,39.4384,349126.0
2024-03-15 15:50:00,40.77,40.78,40.74,40.74,744284.0,39.4384,39.4481,39.4094,39.4094,744284.0
2024-03-15 15:55:00,40.74,40.77,40.74,40.76,2270349.0,39.4094,39.4384,39.4094,39.4287,2270349.0
2024-03-18 09:30:00,41.01,41.05,40.98,41.02,896202.0,39.6706,39.7093,39.6415,39.6802,896202.0
2024-03-18 09:35:00,41.02,41.04,40.95,40.96,593235.0,39.6802,39.6996,39.6125,39.6222,593235.0
2024-03-18 09:40:00,40.96,40.98,40.94,40.95,274554.0,39.6222,39.6415,39.6029,39.6125,274554.0
2024-03-18 09:45:00,40.96,40.96,40.9,40.91,474403.0,39.6222,39.6222,39.5642,39.5738,474403.0
2024-03-18 09:50:00,40.91,40.93,40.89,40.91,297322.0,39.5738,39.5932,39.5545,39.5738,297322.0
2024-03-18 09:55:00,40.91,40.92,40.89,40.9,334304.0,39.5738,39.5835,39.5545,39.5642,334304.0
2024-03-18 10:00:00,40.9,40.92,40.89,40.89,388749.0,39.5642,39.5835,39.5545,39.5545,388749.0
2024-03-18 10:05:00,40.89,40.97,40.88,40.97,243246.0,39.5545,39.6319,39.5448,39.6319,243246.0
2024-03-18 10:10:00,40.97,40.99,40.93,40.94,324166.0,39.6319,39.6512,39.5932,39.6029,324166.0
2024-03-18 10:15:00,40.94,40.96,40.93,40.94,321409.0,39.6029,39.6222,39.5932,39.6029,321409.0
2024-03-18 10:20:00,40.93,40.94,40.91,40.93,151601.0,39.5932,39.6029,39.5738,39.5932,151601.0
2024-03-18 10:25:00,40.93,40.94,40.92,40.92,149930.0,39.5932,39.6029,39.5835,39.5835,149930.0
2024-03-18 10:30:00,40.92,40.92,40.9,40.91,180068.0,39.5835,39.5835,39.5642,39.5738,180068.0
2024-03-18 10:35:00,40.91,40.92,40.9,40.91,223029.0,39.5738,39.5835,39.5642,39.5738,223029.0
2024-03-18 10:40:00,40.91,40.92,40.9,40.9,170969.0,39.5738,39.5835,39.5642,39.5642,170969.0
2024-03-18 10:45:00,40.91,40.93,40.9,40.93,279316.0,39.5738,39.5932,39.5642,39.5932,279316.0
2024-03-18 10:50:00,40.93,40.93,40.9,40.91,182597.0,39.5932,39.5932,39.5642,39.5738,182597.0
2024-03-18 10:55:00,40.91,40.91,40.88,40.91,249714.0,39.5738,39.5738,39.5448,39.5738,249714.0
2024-03-18 11:00:00,40.91,40.91,40.89,40.9,111377.0,39.5738,39.5738,39.5545,39.5642,111377.0
2024-03-18 11:05:00,40.9,40.91,40.88,40.9,393341.0,39.5642,39.5738,39.5448,39.5642,393341.0
2024-03-18 11:10:00,40.9,40.9,40.87,40.88,322156.0,39.5642,39.5642,39.5351,39.5448,322156.0
2024-03-18 11:15:00,40.88,40.9,40.87,40.89,276144.0,39.5448,39.5642,39.5351,39.5545,276144.0
2024-03-18 11:20:00,40.88,40.9,40.88,40.89,127939.0,39.5448,39.5642,39.5448,39.5545,127939.0
2024-03-18 11:25:00,40.89,40.89,40.87,40.89,227066.0,39.5545,39.5545,39.5351,39.5545,227066.0
2024-03-18 11:30:00,40.89,40.89,40.85,40.86,974800.0,39.5545,39.5545,39.5158,39.5255,974800.0
2024-03-18 11:35:00,40.86,40.88,40.85,40.87,170602.0,39.5255,39.5448,39.5158,39.5351,170602.0
2024-03-18 11:40:00,40.87,40.88,40.87,40.88,96970.0,39.5351,39.5448,39.5351,39.5448,96970.0
2024-03-18 11:45:00,40.88,40.89,40.87,40.88,229044.0,39.5448,39.5545,39.5351,39.5448,229044.0
2024-03-18 11:50:00,40.87,40.88,40.84,40.86,85748.0,39.5351,39.5448,39.5061,39.5255,85748.0
2024-03-18 11:55:00,40.86,40.88,40.85,40.87,130482.0,39.5255,39.5448,39.5158,39.5351,130482.0
2024-03-18 12:00:00,40.86,40.87,40.83,40.84,191888.0,39.5255,39.5351,39.4964,39.5061,191888.0
2024-03-18 12:05:00,40.83,40.84,40.82,40.84,193021.0,39.4964,39.5061,39.4868,39.5061,193021.0
2024-03-18 12:10:00,40.83,40.85,40.83,40.84,112915.0,39.4964,39.5158,39.4964,39.5061,112915.0
2024-03-18 12:15:00,40.84,40.85,40.83,40.84,80440.0,39.5061,39.5158,39.4964,39.5061,80440.0
2024-03-18 12:20:00,40.84,40.85,40.83,40.83,295713.0,39.5061,39.5158,39.4964,39.4964,295713.0
2024-03-18 12:25:00,40.84,40.86,40.83,40.84,301001.0,39.5061,39.5255,39.4964,39.5061,301001.0
2024-03-18 12:30:00,40.84,40.85,40.83,40.84,112048.0,39.5061,39.5158,39.4964,39.5061,112048.0
2024-03-18 12:35:00,40.84,40.86,40.84,40.86,103036.0,39.5061,39.5255,39.5061,39.5255,103036.0
2024-03-18 12:40:00,40.86,40.87,40.85,40.87,118162.0,39.5255,39.5351,39.5158,39.5351,118162.0
2024-03-18 12:45:00,40.87,40.87,40.85,40.85,180978.0,39.5351,39.5351,39.5158,39.5158,180978.0
2024-03-18 12:50:00,40.86,40.86,40.81,40.83,399492.0,39.5255,39.5255,39.4771,39.4964,399492.0
2024-03-18 12:55:00,40.82,40.83,40.8,40.8,151318.0,39.4868,39.4964,39.4674,39.4674,151318.0
2024-03-18 13:00:00,40.8,40.82,40.8,40.8,119280.0,39.4674,39.4868,39.4674,39.4674,119280.0
2024-03-18 13:05:00,40.81,40.82,40.8,40.82,302553.0,39.4771,39.4868,39.4674,39.4868,302553.0
2024-03-18 13:10:00,40.82,40.83,40.8,40.82,111232.0,39.4868,39.4964,39.4674,39.4868,111232.0
2024-03-18 13:15:00,40.83,40.83,40.81,40.81,83883.0,39.4964,39.4964,39.4771,39.4771,83883.0
2024-03-18 13:20:00,40.82,40.84,40.81,40.84,100612.0,39.4868,39.5061,39.4771,39.5061,100612.0
2024-03-18 13:25:00,40.83,40.84,40.83,40.84,70453.0,39.4964,39.5061,39.4964,39.5061,70453.0
2024-03-18 13:30:00,40.84,40.84,40.83,40.83,67433.0,39.5061,39.5061,39.4964,39.4964,67433.0
2024-03-18 13:35:00,40.83,40.83,40.8,40.81,110772.0,39.4964,39.4964,39.4674,39.4771,110772.0
2024-03-18 13:40:00,40.8,40.81,40.79,40.81,108163.0,39.4674,39.4771,39.4578,39.4771,108163.0
2024-03-18 13:45:00,40.8,40.82,40.8,40.82,29828.0,39.4674,39.4868,39.4674,39.4868,29828.0
2024-03-18 13:50:00,40.82,40.83,40.81,40.83,137895.0,39.4868,39.4964,39.4771,39.4964,137895.0
2024-03-18 13:55:00,40.83,40.84,40.82,40.84,195305.0,39.4964,39.5061,39.4868,39.5061,195305.0
2024-03-18 14:00:00,40.84,40.84,40.83,40.84,18445.0,39.5061,39.5061,39.4964,39.5061,18445.0
2024-03-18 14:05:00,40.84,40.85,40.83,40.85,31647.0,39.5061,39.5158,39.4964,39.5158,31647.0
2024-03-18 14:10:00,40.85,40.86,40.84,40.84,132907.0,39.5158,39.5255,39.5061,39.5061,132907.0
2024-03-18 14:15:00,40.84,40.85,40.84,40.84,134979.0,39.5061,39.5158,39.5061,39.5061,134979.0
2024-03-18 14:20:00,40.85,40.86,40.84,40.86,171079.0,39.5158,39.5255,39.5061,39.5255,171079.0
2024-03-18 14:25:00,40.86,40.87,40.85,40.86,23265.0,39.5255,39.5351,39.5158,39.5255,23265.0
2024-03-18 14:30:00,40.87,40.87,40.85,40.87,152434.0,39.5351,39.5351,39.5158,39.5351,152434.0
2024-03-18 14:35:00,40.87,40.87,40.85,40.86,427099.0,39.5351,39.5351,39.5158,39.5255,427099.0
2024-03-18 14:40:00,40.86,40.86,40.82,40.84,146961.0,39.5255,39.5255,39.4868,39.5061,146961.0
2024-03-18 14:45:00,40.83,40.85,40.83,40.84,54172.0,39.4964,39.5158,39.4964,39.5061,54172.0
2024-03-18 14:50:00,40.85,40.86,40.84,40.85,98885.0,39.5158,39.5255,39.5061,39.5158,98885.0
2024-03-18 14:55:00,40.84,40.85,40.83,40.85,151940.0,39.5061,39.5158,39.4964,39.5158,151940.0
2024-03-18 15:00:00,40.84,40.85,40.84,40.85,166626.0,39.5061,39.5158,39.5061,39.5158,166626.0
2024-03-18 15:05:00,40.84,40.86,40.84,40.86,113328.0,39.5061,39.5255,39.5061,39.5255,113328.0
2024-03-18 15:10:00,40.86,40.86,40.84,40.84,49980.0,39.5255,39.5255,39.5061,39.5061,49980.0
2024-03-18 15:15:00,40.84,40.85,40.84,40.85,107018.0,39.5061,39.5158,39.5061,39.5158,107018.0
2024-03-18 15:20:00,40.85,40.86,40.84,40.86,132391.0,39.5158,39.5255,39.5061,39.5255,132391.0
2024-03-18 15:25:00,40.86,40.86,40.85,40.86,82303.0,39.5255,39.5255,39.5158,39.5255,82303.0
2024-03-18 15:30:00,40.86,40.86,40.85,40.86,47849.0,39.5255,39.5255,39.5158,39.5255,47849.0
2024-03-18 15:35:00,40.86,40.86,40.84,40.84,109172.0,39.5255,39.5255,39.5061,39.5061,109172.0
2024-03-18 15:40:00,40.84,40.85,40.84,40.84,203096.0,39.5061,39.5158,39.5061,39.5061,203096.0
2024-03-18 15:45:00,40.84,40.85,40.84,40.84,271753.0,39.5061,39.5158,39.5061,39.5061,271753.0
2024-03-18 15:50:00,40.84,40.84,40.81,40.82,477299.0,39.5061,39.5061,39.4771,39.4868,477299.0
2024-03-18 15:55:00,40.82,40.84,40.81,40.84,1753957.0,39.4868,39.5061,39.4771,39.5061,1753957.0
2024-03-19 09:30:00,40.58,40.58,40.5,40.58,485653.0,39.2546,39.2546,39.1772,39.2546,485653.0
2024-03-19 09:35:00,40.57,40.57,40.51,40.52,497613.0,39.2449,39.2449,39.1869,39.1966,497613.0
2024-03-19 09:40:00,40.52,40.53,40.45,40.45,609799.0,39.1966,39.2062,39.1289,39.1289,609799.0
2024-03-19 09:45:00,40.45,40.49,40.43,40.44,370400.0,39.1289,39.1675,39.1095,39.1192,370400.0
2024-03-19 09:50:00,40.43,40.47,40.42,40.47,310854.0,39.1095,39.1482,39.0998,39.1482,310854.0
2024-03-19 09:55:00,40.47,40.48,40.45,40.45,233643.0,39.1482,39.1579,39.1289,39.1289,233643.0
2024-03-19 10:00:00,40.45,40.45,40.43,40.45,246314.0,39.1289,39.1289,39.1095,39.1289,246314.0
2024-03-19 10:05:00,40.45,40.46,40.44,40.45,307577.0,39.1289,39.1385,39.1192,39.1289,307577.0
2024-03-19 10:10:00,40.44,40.45,40.43,40.45,364114.0,39.1192,39.1289,39.1095,39.1289,364114.0
2024-03-19 10:15:00,40.45,40.46,40.43,40.43,503002.0,39.1289,39.1385,39.1095,39.1095,503002.0
2024-03-19 10:20:00,40.44,40.44,40.42,40.43,177995.0,39.1192,39.1192,39.0998,39.1095,177995.0
2024-03-19 10:25:00,40.43,40.46,40.42,40.45,195626.0,39.1095,39.1385,39.0998,39.1289,195626.0
2024-03-19 10:30:00,40.44,40.48,40.43,40.48,409678.0,39.1192,39.1579,39.1095,39.1579,409678.0
2024-03-19 10:35:00,40.48,40.5,40.47,40.5,295164.0,39.1579,39.1772,39.1482,39.1772,295164.0
2024-03-19 10:40:00,40.49,40.5,40.46,40.48,406551.0,39.1675,39.1772,39.1385,39.1579,406551.0
2024-03-19 10:45:00,40.48,40.49,40.46,40.48,195523.0,39.1579,39.1675,39.1385,39.1579,195523.0
2024-03-19 10:50:00,40.48,40.49,40.47,40.48,119851.0,39.1579,39.1675,39.1482,39.1579,119851.0
2024-03-19 10:55:00,40.48,40.52,40.48,40.49,185105.0,39.1579,39.1966,39.1579,39.1675,185105.0
2024-03-19 11:00:00,40.49,40.5,40.47,40.48,180511.0,39.1675,39.1772,39.1482,39.1579,180511.0
2024-03-19 11:05:00,40.48,40.49,40.46,40.47,262732.0,39.1579,39.1675,39.1385,39.1482,262732.0
2024-03-19 11:10:00,40.46,40.47,40.46,40.46,77462.0,39.1385,39.1482,39.1385,39.1385,77462.0
2024-03-19 11:15:00,40.46,40.48,40.46,40.48,119742.0,39.1385,39.1579,39.1385,39.1579,119742.0
2024-03-19 11:20:00,40.48,40.48,40.47,40.47,33455.0,39.1579,39.1579,39.1482,39.1482,33455.0
2024-03-19 11:25:00,40.47,40.5,40.47,40.5,101851.0,39.1482,39.1772,39.1482,39.1772,101851.0
2024-03-19 11:30:00,40.5,40.52,40.49,40.52,172903.0,39.1772,39.1966,39.1675,39.1966,172903.0
2024-03-19 11:35:00,40.52,40.53,40.51,40.52,129323.0,39.1966,39.2062,39.1869,39.1966,129323.0
2024-03-19 11:40:00,40.52,40.54,40.51,40.52,160959.0,39.1966,39.2159,39.1869,39.1966,160959.0
2024-03-19 11:45:00,40.52,40.54,40.52,40.54,54897.0,39.1966,39.2159,39.1966,39.2159,54897.0
2024-03-19 11:50:00,40.54,40.54,40.53,40.54,26466.0,39.2159,39.2159,39.2062,39.2159,26466.0
2024-03-19 11:55:00,40.53,40.56,40.53,40.56,107363.0,39.2062,39.2353,39.2062,39.2353,107363.0
2024-03-19 12:00:00,40.55,40.56,40.54,40.55,281846.0,39.2256,39.2353,39.2159,39.2256,281846.0
2024-03-19 12:05:00,40.55,40.56,40.54,40.55,104163.0,39.2256,39.2353,39.2159,39.2256,104163.0
2024-03-19 12:10:00,40.55,40.56,40.54,40.55,205042.0,39.2256,39.2353,39.2159,39.2256,205042.0
2024-03-19 12:15:00,40.55,40.61,40.54,40.61,266860.0,39.2256,39.2836,39.2159,39.2836,266860.0
2024-03-19 12:20:00,40.61,40.64,40.6,40.63,530510.0,39.2836,39.3127,39.274,39.303,530510.0
2024-03-19 12:25:00,40.64,40.64,40.61,40.63,118699.0,39.3127,39.3127,39.2836,39.303,118699.0
2024-03-19 12:30:00,40.63,40.64,40.62,40.63,258530.0,39.303,39.3127,39.2933,39.303,258530.0
2024-03-19 12:35:00,40.63,40.64,40.62,40.62,136034.0,39.303,39.3127,39.2933,39.2933,136034.0
2024-03-19 12:40:00,40.63,40.66,40.62,40.65,181891.0,39.303,39.332,39.2933,39.3223,181891.0
2024-03-19 12:45:00,40.65,40.67,40.65,40.67,166276.0,39.3223,39.3417,39.3223,39.3417,166276.0
2024-03-19 12:50:00,40.67,40.68,40.66,40.67,96188.0,39.3417,39.3513,39.332,39.3417,96188.0
2024-03-19 12:55:00,40.67,40.68,40.65,40.67,203171.0,39.3417,39.3513,39.3223,39.3417,203171.0
2024-03-19 13:00:00,40.66,40.72,40.66,40.66,357154.0,39.332,39.39,39.332,39.332,357154.0
2024-03-19 13:05:00,40.66,40.67,40.65,40.65,199730.0,39.332,39.3417,39.3223,39.3223,199730.0
2024-03-19 13:10:00,40.66,40.68,40.65,40.65,132509.0,39.332,39.3513,39.3223,39.3223,132509.0
2024-03-19 13:15:00,40.65,40.65,40.64,40.64,137481.0,39.3223,39.3223,39.3127,39.3127,137481.0
2024-03-19 13:20:00,40.65,40.65,40.63,40.65,83575.0,39.3223,39.3223,39.303,39.3223,83575.0
2024-03-19 13:25:00,40.64,40.65,40.63,40.65,95361.0,39.3127,39.3223,39.303,39.3223,95361.0
2024-03-19 13:30:00,40.65,40.66,40.64,40.66,161577.0,39.3223,39.332,39.3127,39.332,161577.0
2024-03-19 13:35:00,40.66,40.67,40.65,40.66,62108.0,39.332,39.3417,39.3223,39.332,62108.0
2024-03-19 13:40:00,40.66,40.67,40.65,40.66,76374.0,39.332,39.3417,39.3223,39.332,76374.0
2024-03-19 13:45:00,40.66,40.67,40.65,40.65,95255.0,39.332,39.3417,39.3223,39.3223,95255.0
2024-03-19 13:50:00,40.66,40.66,40.64,40.65,103299.0,39.332,39.332,39.3127,39.3223,103299.0
2024-03-19 13:55:00,40.65,40.66,40.64,40.66,40878.0,39.3223,39.332,39.3127,39.332,40878.0
2024-03-19 14:00:00,40.66,40.66,40.63,40.65,170512.0,39.332,39.332,39.303,39.3223,170512.0
2024-03-19 14:05:00,40.65,40.65,40.63,40.64,69538.0,39.3223,39.3223,39.303,39.3127,69538.0
2024-03-19 14:10:00,40.64,40.66,40.63,40.66,129825.0,39.3127,39.332,39.303,39.332,129825.0
2024-03-19 14:15:00,40.66,40.66,40.64,40.65,120447.0,39.332,39.332,39.3127,39.3223,120447.0
2024-03-19 14:20:00,40.64,40.65,40.63,40.64,165312.0,39.3127,39.3223,39.303,39.3127,165312.0
2024-03-19 14:25:00,40.63,40.64,40.62,40.64,48776.0,39.303,39.3127,39.2933,39.3127,48776.0
2024-03-19 14:30:00,40.64,40.64,40.62,40.63,58754.0,39.3127,39.3127,39.2933,39.303,58754.0
2024-03-19 14:35:00,40.63,40.63,40.61,40.63,65123.0,39.303,39.303,39.2836,39.303,65123.0
2024-03-19 14:40:00,40.63,40.65,40.62,40.65,71935.0,39.303,39.3223,39.2933,39.3223,71935.0
2024-03-19 14:45:00,40.65,40.66,40.64,40.66,249921.0,39.3223,39.332,39.3127,39.332,249921.0
2024-03-19 14:50:00,40.66,40.66,40.63,40.64,208188.0,39.332,39.332,39.303,39.3127,208188.0
2024-03-19 14:55:00,40.64,40.65,40.62,40.64,390876.0,39.3127,39.3223,39.2933,39.3127,390876.0
2024-03-19 15:00:00,40.64,40.65,40.63,40.64,166211.0,39.3127,39.3223,39.303,39.3127,166211.0
2024-03-19 15:05:00,40.64,40.64,40.61,40.61,177263.0,39.3127,39.3127,39.2836,39.2836,177263.0
2024-03-19 15:10:00,40.61,40.63,40.6,40.63,304267.0,39.2836,39.303,39.274,39.303,304267.0
2024-03-19 15:15:00,40.63,40.64,40.61,40.64,174215.0,39.303,39.3127,39.2836,39.3127,174215.0
2024-03-19 15:20:00,40.64,40.64,40.61,40.61,342469.0,39.3127,39.3127,39.2836,39.2836,342469.0
2024-03-19 15:25:00,40.62,40.62,40.61,40.62,123571.0,39.2933,39.2933,39.2836,39.2933,123571.0
2024-03-19 15:30:00,40.62,40.62,40.6,40.61,278551.0,39.2933,39.2933,39.274,39.2836,278551.0
2024-03-19 15:35:00,40.61,40.64,40.61,40.64,175844.0,39.2836,39.3127,39.2836,39.3127,175844.0
2024-03-19 15:40:00,40.64,40.64,40.62,40.63,281599.0,39.3127,39.3127,39.2933,39.303,281599.0
2024-03-19 15:45:00,40.63,40.64,40.62,40.64,261588.0,39.303,39.3127,39.2933,39.3127,261588.0
2024-03-19 15:50:00,40.63,40.64,40.62,40.64,967225.0,39.303,39.3127,39.2933,39.3127,967225.0
2024-03-19 15:55:00,40.64,40.65,40.63,40.63,1036571.0,39.3127,39.3223,39.303,39.303,1036571.0
2024-03-20 09:30:00,40.71,40.8,40.69,40.73,756904.0,39.3804,39.4674,39.361,39.3997,756904.0
2024-03-20 09:35:00,40.74,40.76,40.7,40.72,203782.0,39.4094,39.4287,39.3707,39.39,203782.0
2024-03-20 09:40:00,40.72,40.74,40.68,40.7,148236.0,39.39,39.4094,39.3513,39.3707,148236.0
2024-03-20 09:45:00,40.7,40.72,40.68,40.7,158590.0,39.3707,39.39,39.3513,39.3707,158590.0
2024-03-20 09:50:00,40.69,40.75,40.69,40.75,267478.0,39.361,39.4191,39.361,39.4191,267478.0
2024-03-20 09:55:00,40.75,40.75,40.7,40.71,263791.0,39.4191,39.4191,39.3707,39.3804,263791.0
2024-03-20 10:00:00,40.71,40.71,40.68,40.7,606111.0,39.3804,39.3804,39.3513,39.3707,606111.0
2024-03-20 10:05:00,40.7,40.7,40.68,40.68,131481.0,39.3707,39.3707,39.3513,39.3513,131481.0
2024-03-20 10:10:00,40.68,40.68,40.66,40.68,230737.0,39.3513,39.3513,39.332,39.3513,230737.0
2024-03-20 10:15:00,40.68,40.72,40.67,40.71,160807.0,39.3513,39.39,39.3417,39.3804,160807.0
2024-03-20 10:20:00,40.71,40.71,40.68,40.71,280016.0,39.3804,39.3804,39.3513,39.3804,280016.0
2024-03-20 10:25:00,40.71,40.71,40.69,40.7,325989.0,39.3804,39.3804,39.361,39.3707,325989.0
2024-03-20 10:30:00,40.7,40.74,40.69,40.73,211280.0,39.3707,39.4094,39.361,39.3997,211280.0
2024-03-20 10:35:00,40.72,40.73,40.7,40.71,212455.0,39.39,39.3997,39.3707,39.3804,212455.0
2024-03-20 10:40:00,40.7,40.71,40.68,40.69,147666.0,39.3707,39.3804,39.3513,39.361,147666.0
2024-03-20 10:45:00,40.69,40.71,40.69,40.71,64776.0,39.361,39.3804,39.361,39.3804,64776.0
2024-03-20 10:50:00,40.71,40.72,40.69,40.7,97374.0,39.3804,39.39,39.361,39.3707,97374.0
2024-03-20 10:55:00,40.7,40.72,40.69,40.71,237365.0,39.3707,39.39,39.361,39.3804,237365.0
2024-03-20 11:00:00,40.7,40.74,40.7,40.73,138608.0,39.3707,39.4094,39.3707,39.3997,138608.0
2024-03-20 11:05:00,40.73,40.74,40.72,40.73,142716.0,39.3997,39.4094,39.39,39.3997,142716.0
2024-03-20 11:10:00,40.73,40.75,40.73,40.75,109042.0,39.3997,39.4191,39.3997,39.4191,109042.0
2024-03-20 11:15:00,40.74,40.75,40.73,40.75,95686.0,39.4094,39.4191,39.3997,39.4191,95686.0
2024-03-20 11:20:00,40.75,40.75,40.72,40.73,136543.0,39.4191,39.4191,39.39,39.3997,136543.0
2024-03-20 11:25:00,40.73,40.73,40.72,40.73,70495.0,39.3997,39.3997,39.39,39.3997,70495.0
2024-03-20 11:30:00,40.72,40.73,40.7,40.72,195929.0,39.39,39.3997,39.3707,39.39,195929.0
2024-03-20 11:35:00,40.72,40.72,40.7,40.71,139187.0,39.39,39.39,39.3707,39.3804,139187.0
2024-03-20 11:40:00,40.71,40.73,40.7,40.71,119127.0,39.3804,39.3997,39.3707,39.3804,119127.0
2024-03-20 11:45:00,40.71,40.72,40.7,40.71,160773.0,39.3804,39.39,39.3707,39.3804,160773.0
2024-03-20 11:50:00,40.71,40.71,40.69,40.7,115323.0,39.3804,39.3804,39.361,39.3707,115323.0
2024-03-20 11:55:00,40.7,40.71,40.69,40.7,217864.0,39.3707,39.3804,39.361,39.3707,217864.0
2024-03-20 12:00:00,40.7,40.71,40.69,40.71,137715.0,39.3707,39.3804,39.361,39.3804,137715.0
2024-03-20 12:05:00,40.71,40.72,40.7,40.72,113537.0,39.3804,39.39,39.3707,39.39,113537.0
2024-03-20 12:10:00,40.72,40.73,40.71,40.72,149922.0,39.39,39.3997,39.3804,39.39,149922.0
2024-03-20 12:15:00,40.72,40.73,40.71,40.72,92503.0,39.39,39.3997,39.3804,39.39,92503.0
2024-03-20 12:20:00,40.73,40.73,40.71,40.72,128410.0,39.3997,39.3997,39.3804,39.39,128410.0
2024-03-20 12:25:00,40.72,40.73,40.72,40.73,89176.0,39.39,39.3997,39.39,39.3997,89176.0
2024-03-20 12:30:00,40.73,40.73,40.7,40.72,219753.0,39.3997,39.3997,39.3707,39.39,219753.0
2024-03-20 12:35:00,40.72,40.72,40.71,40.71,85749.0,39.39,39.39,39.3804,39.3804,85749.0
2024-03-20 12:40:00,40.72,40.73,40.71,40.73,169176.0,39.39,39.3997,39.3804,39.3997,169176.0
2024-03-20 12:45:00,40.73,40.74,40.72,40.73,151603.0,39.3997,39.4094,39.39,39.3997,151603.0
2024-03-20 12:50:00,40.73,40.75,40.72,40.74,165000.0,39.3997,39.4191,39.39,39.4094,165000.0
2024-03-20 12:55:00,40.74,40.75,40.74,40.74,165253.0,39.4094,39.4191,39.4094,39.4094,165253.0
2024-03-20 13:00:00,40.74,40.75,40.72,40.72,190763.0,39.4094,39.4191,39.39,39.39,190763.0
2024-03-20 13:05:00,40.72,40.75,40.72,40.73,284770.0,39.39,39.4191,39.39,39.3997,284770.0
2024-03-20 13:10:00,40.74,40.74,40.71,40.72,23276.0,39.4094,39.4094,39.3804,39.39,23276.0
2024-03-20 13:15:00,40.72,40.74,40.71,40.73,145270.0,39.39,39.4094,39.3804,39.3997,145270.0
2024-03-20 13:20:00,40.73,40.74,40.72,40.73,46557.0,39.3997,39.4094,39.39,39.3997,46557.0
2024-03-20 13:25:00,40.74,40.76,40.73,40.76,117539.0,39.4094,39.4287,39.3997,39.4287,117539.0
2024-03-20 13:30:00,40.75,40.77,40.74,40.77,85409.0,39.4191,39.4384,39.4094,39.4384,85409.0
2024-03-20 13:35:00,40.76,40.77,40.74,40.75,68223.0,39.4287,39.4384,39.4094,39.4191,68223.0
2024-03-20 13:40:00,40.75,40.77,40.74,40.77,183548.0,39.4191,39.4384,39.4094,39.4384,183548.0
2024-03-20 13:45:00,40.76,40.78,40.75,40.77,190421.0,39.4287,39.4481,39.4191,39.4384,190421.0
2024-03-20 13:50:00,40.78,40.79,40.77,40.78,47262.0,39.4481,39.4578,39.4384,39.4481,47262.0
2024-03-20 13:55:00,40.78,40.79,40.77,40.77,50708.0,39.4481,39.4578,39.4384,39.4384,50708.0
2024-03-20 14:00:00,40.78,40.94,40.78,40.93,960509.0,39.4481,39.6029,39.4481,39.5932,960509.0
2024-03-20 14:05:00,40.93,40.97,40.87,40.87,500567.0,39.5932,39.6319,39.5351,39.5351,500567.0
2024-03-20 14:10:00,40.88,40.93,40.88,40.88,224579.0,39.5448,39.5932,39.5448,39.5448,224579.0
2024-03-20 14:15:00,40.89,40.9,40.82,40.82,495261.0,39.5545,39.5642,39.4868,39.4868,495261.0
2024-03-20 14:20:00,40.82,40.85,40.82,40.84,100856.0,39.4868,39.5158,39.4868,39.5061,100856.0
2024-03-20 14:25:00,40.84,40.89,40.83,40.89,86105.0,39.5061,39.5545,39.4964,39.5545,86105.0
2024-03-20 14:30:00,40.9,40.91,40.78,40.79,842883.0,39.5642,39.5738,39.4481,39.4578,842883.0
2024-03-20 14:35:00,40.78,40.94,40.77,40.92,493105.0,39.4481,39.6029,39.4384,39.5835,493105.0
2024-03-20 14:40:00,40.92,40.97,40.89,40.95,308175.0,39.5835,39.6319,39.5545,39.6125,308175.0
2024-03-20 14:45:00,40.96,41.06,40.96,41.04,420611.0,39.6222,39.7189,39.6222,39.6996,420611.0
2024-03-20 14:50:00,41.03,41.06,40.98,41.04,299087.0,39.6899,39.7189,39.6415,39.6996,299087.0
2024-03-20 14:55:00,41.04,41.06,41.03,41.04,305537.0,39.6996,39.7189,39.6899,39.6996,305537.0
2024-03-20 15:00:00,41.05,41.06,41.01,41.04,344331.0,39.7093,39.7189,39.6706,39.6996,344331.0
2024-03-20 15:05:00,41.05,41.1,41.04,41.09,721586.0,39.7093,39.7576,39.6996,39.748,721586.0
2024-03-20 15:10:00,41.09,41.1,41.04,41.05,814020.0,39.748,39.7576,39.6996,39.7093,814020.0
2024-03-20 15:15:00,41.05,41.08,41.03,41.08,786261.0,39.7093,39.7383,39.6899,39.7383,786261.0
2024-03-20 15:20:00,41.08,41.09,41.06,41.08,541775.0,39.7383,39.748,39.7189,39.7383,541775.0
2024-03-20 15:25:00,41.08,41.11,41.06,41.11,678929.0,39.7383,39.7673,39.7189,39.7673,678929.0
2024-03-20 15:30:00,41.11,41.12,41.1,41.11,342913.0,39.7673,39.777,39.7576,39.7673,342913.0
2024-03-20 15:35:00,41.11,41.11,41.07,41.08,925380.0,39.7673,39.7673,39.7286,39.7383,925380.0
2024-03-20 15:40:00,41.08,41.09,41.07,41.08,423822.0,39.7383,39.748,39.7286,39.7383,423822.0
2024-03-20 15:45:00,41.08,41.08,41.05,41.05,690489.0,39.7383,39.7383,39.7093,39.7093,690489.0
2024-03-20 15:50:00,41.05,41.07,41.05,41.05,908296.0,39.7093,39.7286,39.7093,39.7093,908296.0
2024-03-20 15:55:00,41.06,41.11,41.05,41.11,2706480.0,39.7189,39.7673,39.7093,39.7673,2706480.0
2024-03-21 09:30:00,41.38,41.39,41.31,41.34,608874.0,40.0285,40.0382,39.9608,39.9898,608874.0
2024-03-21 09:35:00,41.34,41.36,41.31,41.36,795414.0,39.9898,40.0091,39.9608,40.0091,795414.0
2024-03-21 09:40:00,41.36,41.39,41.35,41.37,326020.0,40.0091,40.0382,39.9995,40.0188,326020.0
2024-03-21 09:45:00,41.37,41.39,41.31,41.31,1651497.0,40.0188,40.0382,39.9608,39.9608,1651497.0
2024-03-21 09:50:00,41.31,41.34,41.29,41.31,568993.0,39.9608,39.9898,39.9414,39.9608,568993.0
2024-03-21 09:55:00,41.31,41.33,41.29,41.32,794706.0,39.9608,39.9801,39.9414,39.9704,794706.0
2024-03-21 10:00:00,41.31,41.32,41.26,41.27,569441.0,39.9608,39.9704,39.9124,39.9221,569441.0
2024-03-21 10:05:00,41.27,41.3,41.26,41.29,219114.0,39.9221,39.9511,39.9124,39.9414,219114.0
2024-03-21 10:10:00,41.29,41.3,41.26,41.27,320998.0,39.9414,39.9511,39.9124,39.9221,320998.0
2024-03-21 10:15:00,41.27,41.32,41.27,41.32,436187.0,39.9221,39.9704,39.9221,39.9704,436187.0
2024-03-21 10:20:00,41.31,41.33,41.3,41.3,250438.0,39.9608,39.9801,39.9511,39.9511,250438.0
2024-03-21 10:25:00,41.3,41.31,41.28,41.29,267128.0,39.9511,39.9608,39.9317,39.9414,267128.0
2024-03-21 10:30:00,41.29,41.3,41.27,41.28,906150.0,39.9414,39.9511,39.9221,39.9317,906150.0
2024-03-21 10:35:00,41.29,41.29,41.24,41.25,517489.0,39.9414,39.9414,39.8931,39.9027,517489.0
2024-03-21 10:40:00,41.26,41.28,41.24,41.27,398464.0,39.9124,39.9317,39.8931,39.9221,398464.0
2024-03-21 10:45:00,41.27,41.3,41.27,41.3,256383.0,39.9221,39.9511,39.9221,39.9511,256383.0
2024-03-21 10:50:00,41.3,41.31,41.29,41.3,361943.0,39.9511,39.9608,39.9414,39.9511,361943.0
2024-03-21 10:55:00,41.3,41.3,41.25,41.26,262513.0,39.9511,39.9511,39.9027,39.9124,262513.0
2024-03-21 11:00:00,41.26,41.27,41.23,41.23,417076.0,39.9124,39.9221,39.8834,39.8834,417076.0
2024-03-21 11:05:00,41.23,41.24,41.22,41.23,179927.0,39.8834,39.8931,39.8737,39.8834,179927.0
2024-03-21 11:10:00,41.23,41.25,41.21,41.22,308432.0,39.8834,39.9027,39.864,39.8737,308432.0
2024-03-21 11:15:00,41.22,41.24,41.21,41.23,198510.0,39.8737,39.8931,39.864,39.8834,198510.0
2024-03-21 11:20:00,41.23,41.24,41.22,41.23,96357.0,39.8834,39.8931,39.8737,39.8834,96357.0
2024-03-21 11:25:00,41.23,41.23,41.2,41.22,83483.0,39.8834,39.8834,39.8544,39.8737,83483.0
2024-03-21 11:30:00,41.22,41.23,41.2,41.22,107633.0,39.8737,39.8834,39.8544,39.8737,107633.0
2024-03-21 11:35:00,41.23,41.24,41.21,41.23,137119.0,39.8834,39.8931,39.864,39.8834,137119.0
2024-03-21 11:40:00,41.23,41.24,41.21,41.21,110506.0,39.8834,39.8931,39.864,39.864,110506.0
2024-03-21 11:45:00,41.22,41.22,41.2,41.21,169009.0,39.8737,39.8737,39.8544,39.864,169009.0
2024-03-21 11:50:00,41.21,41.23,41.2,41.22,144326.0,39.864,39.8834,39.8544,39.8737,144326.0
2024-03-21 11:55:00,41.22,41.22,41.2,41.21,222194.0,39.8737,39.8737,39.8544,39.864,222194.0
2024-03-21 12:00:00,41.21,41.23,41.2,41.23,268581.0,39.864,39.8834,39.8544,39.8834,268581.0
2024-03-21 12:05:00,41.23,41.24,41.21,41.22,191779.0,39.8834,39.8931,39.864,39.8737,191779.0
2024-03-21 12:10:00,41.22,41.25,41.21,41.23,201735.0,39.8737,39.9027,39.864,39.8834,201735.0
2024-03-21 12:15:00,41.23,41.25,41.23,41.24,171561.0,39.8834,39.9027,39.8834,39.8931,171561.0
2024-03-21 12:20:00,41.24,41.25,41.24,41.25,160099.0,39.8931,39.9027,39.8931,39.9027,160099.0
2024-03-21 12:25:00,41.25,41.27,41.25,41.27,245220.0,39.9027,39.9221,39.9027,39.9221,245220.0
2024-03-21 12:30:00,41.27,41.27,41.24,41.25,105285.0,39.9221,39.9221,39.8931,39.9027,105285.0
2024-03-21 12:35:00,41.24,41.25,41.23,41.25,75409.0,39.8931,39.9027,39.8834,39.9027,75409.0
2024-03-21 12:40:00,41.25,41.25,41.22,41.23,101011.0,39.9027,39.9027,39.8737,39.8834,101011.0
2024-03-21 12:45:00,41.23,41.24,41.22,41.23,261147.0,39.8834,39.8931,39.8737,39.8834,261147.0
2024-03-21 12:50:00,41.23,41.25,41.23,41.25,130506.0,39.8834,39.9027,39.8834,39.9027,130506.0
2024-03-21 12:55:00,41.25,41.25,41.23,41.23,104925.0,39.9027,39.9027,39.8834,39.8834,104925.0
2024-03-21 13:00:00,41.23,41.24,41.2,41.21,72733.0,39.8834,39.8931,39.8544,39.864,72733.0
2024-03-21 13:05:00,41.22,41.24,41.22,41.23,56852.0,39.8737,39.8931,39.8737,39.8834,56852.0
2024-03-21 13:10:00,41.23,41.25,41.23,41.25,243099.0,39.8834,39.9027,39.8834,39.9027,243099.0
2024-03-21 13:15:00,41.25,41.26,41.23,41.23,95751.0,39.9027,39.9124,39.8834,39.8834,95751.0
2024-03-21 13:20:00,41.23,41.24,41.22,41.22,94046.0,39.8834,39.8931,39.8737,39.8737,94046.0
2024-03-21 13:25:00,41.23,41.23,41.21,41.23,73179.0,39.8834,39.8834,39.864,39.8834,73179.0
2024-03-21 13:30:00,41.22,41.23,41.2,41.2,72750.0,39.8737,39.8834,39.8544,39.8544,72750.0
2024-03-21 13:35:00,41.2,41.21,41.19,41.21,54554.0,39.8544,39.864,39.8447,39.864,54554.0
2024-03-21 13:40:00,41.21,41.21,41.19,41.21,158861.0,39.864,39.864,39.8447,39.864,158861.0
2024-03-21 13:45:00,41.21,41.21,41.18,41.19,169289.0,39.864,39.864,39.835,39.8447,169289.0
2024-03-21 13:50:00,41.19,41.19,41.17,41.18,130635.0,39.8447,39.8447,39.8253,39.835,130635.0
2024-03-21 13:55:00,41.17,41.17,41.16,41.16,62515.0,39.8253,39.8253,39.8157,39.8157,62515.0
2024-03-21 14:00:00,41.16,41.18,41.16,41.16,138974.0,39.8157,39.835,39.8157,39.8157,138974.0
2024-03-21 14:05:00,41.17,41.17,41.14,41.15,172741.0,39.8253,39.8253,39.7963,39.806,172741.0
2024-03-21 14:10:00,41.15,41.15,41.14,41.15,77707.0,39.806,39.806,39.7963,39.806,77707.0
2024-03-21 14:15:00,41.15,41.15,41.13,41.15,131564.0,39.806,39.806,39.7866,39.806,131564.0
2024-03-21 14:20:00,41.15,41.16,41.14,41.16,128338.0,39.806,39.8157,39.7963,39.8157,128338.0
2024-03-21 14:25:00,41.15,41.17,41.15,41.17,55499.0,39.806,39.8253,39.806,39.8253,55499.0
2024-03-21 14:30:00,41.17,41.18,41.16,41.16,114233.0,39.8253,39.835,39.8157,39.8157,114233.0
2024-03-21 14:35:00,41.16,41.17,41.13,41.14,206807.0,39.8157,39.8253,39.7866,39.7963,206807.0
2024-03-21 14:40:00,41.14,41.16,41.13,41.15,148031.0,39.7963,39.8157,39.7866,39.806,148031.0
2024-03-21 14:45:00,41.16,41.18,41.15,41.16,144808.0,39.8157,39.835,39.806,39.8157,144808.0
2024-03-21 14:50:00,41.17,41.17,41.16,41.16,40191.0,39.8253,39.8253,39.8157,39.8157,40191.0
2024-03-21 14:55:00,41.16,41.16,41.14,41.16,203091.0,39.8157,39.8157,39.7963,39.8157,203091.0
2024-03-21 15:00:00,41.16,41.17,41.15,41.16,197557.0,39.8157,39.8253,39.806,39.8157,197557.0
2024-03-21 15:05:00,41.16,41.17,41.15,41.16,487951.0,39.8157,39.8253,39.806,39.8157,487951.0
2024-03-21 15:10:00,41.16,41.16,41.15,41.16,90226.0,39.8157,39.8157,39.806,39.8157,90226.0
2024-03-21 15:15:00,41.16,41.16,41.15,41.16,243951.0,39.8157,39.8157,39.806,39.8157,243951.0
2024-03-21 15:20:00,41.16,41.16,41.14,41.15,235740.0,39.8157,39.8157,39.7963,39.806,235740.0
2024-03-21 15:25:00,41.15,41.16,41.14,41.16,647103.0,39.806,39.8157,39.7963,39.8157,647103.0
2024-03-21 15:30:00,41.15,41.17,41.14,41.15,313186.0,39.806,39.8253,39.7963,39.806,313186.0
2024-03-21 15:35:00,41.15,41.15,41.12,41.14,152778.0,39.806,39.806,39.777,39.7963,152778.0
2024-03-21 15:40:00,41.14,41.16,41.13,41.16,179783.0,39.7963,39.8157,39.7866,39.8157,179783.0
2024-03-21 15:45:00,41.16,41.17,41.15,41.16,305947.0,39.8157,39.8253,39.806,39.8157,305947.0
2024-03-21 15:50:00,41.16,41.16,41.15,41.16,270456.0,39.8157,39.8157,39.806,39.8157,270456.0
2024-03-21 15:55:00,41.16,41.16,41.14,41.15,757990.0,39.8157,39.8157,39.7963,39.806,757990.0
2024-03-22 09:30:00,40.9,40.91,40.83,40.89,742079.0,39.5642,39.5738,39.4964,39.5545,742079.0
2024-03-22 09:35:00,40.89,40.94,40.86,40.93,402705.0,39.5545,39.6029,39.5255,39.5932,402705.0
2024-03-22 09:40:00,40.93,40.96,40.89,40.9,518564.0,39.5932,39.6222,39.5545,39.5642,518564.0
2024-03-22 09:45:00,40.91,40.92,40.89,40.91,353747.0,39.5738,39.5835,39.5545,39.5738,353747.0
2024-03-22 09:50:00,40.91,40.93,40.91,40.91,752925.0,39.5738,39.5932,39.5738,39.5738,752925.0
2024-03-22 09:55:00,40.91,40.92,40.9,40.91,427190.0,39.5738,39.5835,39.5642,39.5738,427190.0
2024-03-22 10:00:00,40.91,40.93,40.9,40.92,189195.0,39.5738,39.5932,39.5642,39.5835,189195.0
2024-03-22 10:05:00,40.93,40.94,40.9,40.91,473908.0,39.5932,39.6029,39.5642,39.5738,473908.0
2024-03-22 10:10:00,40.91,40.92,40.89,40.89,254304.0,39.5738,39.5835,39.5545,39.5545,254304.0
2024-03-22 10:15:00,40.9,40.9,40.88,40.89,363062.0,39.5642,39.5642,39.5448,39.5545,363062.0
2024-03-22 10:20:00,40.89,40.9,40.86,40.88,341864.0,39.5545,39.5642,39.5255,39.5448,341864.0
2024-03-22 10:25:00,40.88,40.9,40.86,40.9,313791.0,39.5448,39.5642,39.5255,39.5642,313791.0
2024-03-22 10:30:00,40.9,40.91,40.88,40.89,279521.0,39.5642,39.5738,39.5448,39.5545,279521.0
2024-03-22 10:35:00,40.89,40.9,40.87,40.9,289923.0,39.5545,39.5642,39.5351,39.5642,289923.0
2024-03-22 10:40:00,40.9,40.9,40.88,40.9,83366.0,39.5642,39.5642,39.5448,39.5642,83366.0
2024-03-22 10:45:00,40.9,40.92,40.89,40.9,276830.0,39.5642,39.5835,39.5545,39.5642,276830.0
2024-03-22 10:50:00,40.9,40.91,40.88,40.89,132474.0,39.5642,39.5738,39.5448,39.5545,132474.0
2024-03-22 10:55:00,40.89,40.89,40.85,40.86,379428.0,39.5545,39.5545,39.5158,39.5255,379428.0
2024-03-22 11:00:00,40.86,40.91,40.85,40.9,235806.0,39.5255,39.5738,39.5158,39.5642,235806.0
2024-03-22 11:05:00,40.9,40.9,40.89,40.9,60416.0,39.5642,39.5642,39.5545,39.5642,60416.0
2024-03-22 11:10:00,40.9,40.91,40.89,40.9,302272.0,39.5642,39.5738,39.5545,39.5642,302272.0
2024-03-22 11:15:00,40.9,40.9,40.89,40.9,154745.0,39.5642,39.5642,39.5545,39.5642,154745.0
2024-03-22 11:20:00,40.9,40.92,40.89,40.91,209906.0,39.5642,39.5835,39.5545,39.5738,209906.0
2024-03-22 11:25:00,40.91,40.95,40.91,40.94,69456.0,39.5738,39.6125,39.5738,39.6029,69456.0
2024-03-22 11:30:00,40.95,40.95,40.92,40.93,272645.0,39.6125,39.6125,39.5835,39.5932,272645.0
2024-03-22 11:35:00,40.93,40.94,40.91,40.91,323063.0,39.5932,39.6029,39.5738,39.5738,323063.0
2024-03-22 11:40:00,40.91,40.92,40.9,40.9,86734.0,39.5738,39.5835,39.5642,39.5642,86734.0
2024-03-22 11:45:00,40.9,40.93,40.9,40.92,438780.0,39.5642,39.5932,39.5642,39.5835,438780.0
2024-03-22 11:50:00,40.91,40.92,40.9,40.91,109028.0,39.5738,39.5835,39.5642,39.5738,109028.0
2024-03-22 11:55:00,40.91,40.91,40.88,40.9,251586.0,39.5738,39.5738,39.5448,39.5642,251586.0
2024-03-22 12:00:00,40.9,40.91,40.89,40.9,242628.0,39.5642,39.5738,39.5545,39.5642,242628.0
2024-03-22 12:05:00,40.9,40.91,40.88,40.89,286369.0,39.5642,39.5738,39.5448,39.5545,286369.0
2024-03-22 12:10:00,40.89,40.89,40.88,40.89,103022.0,39.5545,39.5545,39.5448,39.5545,103022.0
2024-03-22 12:15:00,40.88,40.88,40.85,40.86,214145.0,39.5448,39.5448,39.5158,39.5255,214145.0
2024-03-22 12:20:00,40.86,40.87,40.84,40.86,254975.0,39.5255,39.5351,39.5061,39.5255,254975.0
2024-03-22 12:25:00,40.85,40.88,40.84,40.88,318339.0,39.5158,39.5448,39.5061,39.5448,318339.0
2024-03-22 12:30:00,40.88,40.9,40.88,40.89,212412.0,39.5448,39.5642,39.5448,39.5545,212412.0
2024-03-22 12:35:00,40.88,40.88,40.86,40.88,176563.0,39.5448,39.5448,39.5255,39.5448,176563.0
2024-03-22 12:40:00,40.88,40.89,40.88,40.88,45189.0,39.5448,39.5545,39.5448,39.5448,45189.0
2024-03-22 12:45:00,40.88,40.9,40.88,40.89,43518.0,39.5448,39.5642,39.5448,39.5545,43518.0
2024-03-22 12:50:00,40.89,40.9,40.88,40.9,308623.0,39.5545,39.5642,39.5448,39.5642,308623.0
2024-03-22 12:55:00,40.9,40.91,40.89,40.91,58064.0,39.5642,39.5738,39.5545,39.5738,58064.0
2024-03-22 13:00:00,40.91,40.92,40.9,40.92,115668.0,39.5738,39.5835,39.5642,39.5835,115668.0
2024-03-22 13:05:00,40.92,40.92,40.89,40.9,376603.0,39.5835,39.5835,39.5545,39.5642,376603.0
2024-03-22 13:10:00,40.89,40.89,40.88,40.88,88881.0,39.5545,39.5545,39.5448,39.5448,88881.0
2024-03-22 13:15:00,40.88,40.89,40.87,40.88,148407.0,39.5448,39.5545,39.5351,39.5448,148407.0
2024-03-22 13:20:00,40.88,40.88,40.86,40.88,230609.0,39.5448,39.5448,39.5255,39.5448,230609.0
2024-03-22 13:25:00,40.88,40.88,40.87,40.88,216302.0,39.5448,39.5448,39.5351,39.5448,216302.0
2024-03-22 13:30:00,40.88,40.88,40.86,40.87,259150.0,39.5448,39.5448,39.5255,39.5351,259150.0
2024-03-22 13:35:00,40.86,40.87,40.86,40.87,28108.0,39.5255,39.5351,39.5255,39.5351,28108.0
2024-03-22 13:40:00,40.87,40.87,40.86,40.87,10498.0,39.5351,39.5351,39.5255,39.5351,10498.0
2024-03-22 13:45:00,40.87,40.89,40.86,40.88,93223.0,39.5351,39.5545,39.5255,39.5448,93223.0
2024-03-22 13:50:00,40.89,40.89,40.87,40.87,163405.0,39.5545,39.5545,39.5351,39.5351,163405.0
2024-03-22 13:55:00,40.88,40.88,40.87,40.87,95343.0,39.5448,39.5448,39.5351,39.5351,95343.0
2024-03-22 14:00:00,40.87,40.87,40.86,40.87,50863.0,39.5351,39.5351,39.5255,39.5351,50863.0
2024-03-22 14:05:00,40.87,40.87,40.85,40.85,115063.0,39.5351,39.5351,39.5158,39.5158,115063.0
2024-03-22 14:10:00,40.85,40.86,40.84,40.84,18336.0,39.5158,39.5255,39.5061,39.5061,18336.0
2024-03-22 14:15:00,40.84,40.85,40.82,40.83,150285.0,39.5061,39.5158,39.4868,39.4964,150285.0
2024-03-22 14:20:00,40.83,40.83,40.8,40.83,487433.0,39.4964,39.4964,39.4674,39.4964,487433.0
2024-03-22 14:25:00,40.83,40.84,40.82,40.84,303986.0,39.4964,39.5061,39.4868,39.5061,303986.0
2024-03-22 14:30:00,40.84,40.84,40.82,40.83,196076.0,39.5061,39.5061,39.4868,39.4964,196076.0
2024-03-22 14:35:00,40.83,40.83,40.81,40.82,489028.0,39.4964,39.4964,39.4771,39.4868,489028.0
2024-03-22 14:40:00,40.82,40.82,40.81,40.81,29271.0,39.4868,39.4868,39.4771,39.4771,29271.0
2024-03-22 14:45:00,40.82,40.83,40.81,40.82,247920.0,39.4868,39.4964,39.4771,39.4868,247920.0
2024-03-22 14:50:00,40.82,40.83,40.81,40.82,677394.0,39.4868,39.4964,39.4771,39.4868,677394.0
2024-03-22 14:55:00,40.83,40.84,40.82,40.84,43340.0,39.4964,39.5061,39.4868,39.5061,43340.0
2024-03-22 15:00:00,40.84,40.84,40.82,40.83,74757.0,39.5061,39.5061,39.4868,39.4964,74757.0
2024-03-22 15:05:00,40.82,40.83,40.81,40.83,111577.0,39.4868,39.4964,39.4771,39.4964,111577.0
2024-03-22 15:10:00,40.83,40.83,40.79,40.8,128699.0,39.4964,39.4964,39.4578,39.4674,128699.0
2024-03-22 15:15:00,40.8,40.81,40.79,40.8,60322.0,39.4674,39.4771,39.4578,39.4674,60322.0
2024-03-22 15:20:00,40.81,40.81,40.8,40.81,45338.0,39.4771,39.4771,39.4674,39.4771,45338.0
2024-03-22 15:25:00,40.8,40.82,40.8,40.82,401147.0,39.4674,39.4868,39.4674,39.4868,401147.0
2024-03-22 15:30:00,40.82,40.82,40.81,40.82,223932.0,39.4868,39.4868,39.4771,39.4868,223932.0
2024-03-22 15:35:00,40.81,40.82,40.81,40.82,37525.0,39.4771,39.4868,39.4771,39.4868,37525.0
2024-03-22 15:40:00,40.82,40.83,40.81,40.83,435985.0,39.4868,39.4964,39.4771,39.4964,435985.0
2024-03-22 15:45:00,40.83,40.84,40.82,40.84,1048823.0,39.4964,39.5061,39.4868,39.5061,1048823.0
2024-03-22 15:50:00,40.84,40.86,40.83,40.86,797149.0,39.5061,39.5255,39.4964,39.5255,797149.0
2024-03-22 15:55:00,40.86,40.86,40.84,40.84,1593117.0,39.5255,39.5255,39.5061,39.5061,1593117.0
2024-03-25 09:30:00,40.8,40.92,40.8,40.91,364955.0,39.4674,39.5835,39.4674,39.5738,364955.0
2024-03-25 09:35:00,40.91,40.93,40.89,40.9,169536.0,39.5738,39.5932,39.5545,39.5642,169536.0
2024-03-25 09:40:00,40.9,40.9,40.84,40.86,529248.0,39.5642,39.5642,39.5061,39.5255,529248.0
2024-03-25 09:45:00,40.86,40.88,40.85,40.87,236466.0,39.5255,39.5448,39.5158,39.5351,236466.0
2024-03-25 09:50:00,40.86,40.9,40.86,40.88,218330.0,39.5255,39.5642,39.5255,39.5448,218330.0
2024-03-25 09:55:00,40.89,40.9,40.86,40.88,178403.0,39.5545,39.5642,39.5255,39.5448,178403.0
2024-03-25 10:00:00,40.89,40.9,40.87,40.87,128431.0,39.5545,39.5642,39.5351,39.5351,128431.0
2024-03-25 10:05:00,40.87,40.88,40.85,40.88,122811.0,39.5351,39.5448,39.5158,39.5448,122811.0
2024-03-25 10:10:00,40.89,40.93,40.88,40.92,154694.0,39.5545,39.5932,39.5448,39.5835,154694.0
2024-03-25 10:15:00,40.92,40.94,40.92,40.93,85525.0,39.5835,39.6029,39.5835,39.5932,85525.0
2024-03-25 10:20:00,40.93,40.93,40.91,40.93,113566.0,39.5932,39.5932,39.5738,39.5932,113566.0
2024-03-25 10:25:00,40.92,40.93,40.9,40.91,139893.0,39.5835,39.5932,39.5642,39.5738,139893.0
2024-03-25 10:30:00,40.91,40.91,40.89,40.9,43962.0,39.5738,39.5738,39.5545,39.5642,43962.0
2024-03-25 10:35:00,40.91,40.92,40.89,40.9,92802.0,39.5738,39.5835,39.5545,39.5642,92802.0
2024-03-25 10:40:00,40.9,40.9,40.87,40.87,23104.0,39.5642,39.5642,39.5351,39.5351,23104.0
2024-03-25 10:45:00,40.88,40.9,40.87,40.89,132950.0,39.5448,39.5642,39.5351,39.5545,132950.0
2024-03-25 10:50:00,40.89,40.9,40.88,40.89,118996.0,39.5545,39.5642,39.5448,39.5545,118996.0
2024-03-25 10:55:00,40.89,40.9,40.88,40.9,89363.0,39.5545,39.5642,39.5448,39.5642,89363.0
2024-03-25 11:00:00,40.9,40.91,40.88,40.9,217165.0,39.5642,39.5738,39.5448,39.5642,217165.0
2024-03-25 11:05:00,40.9,40.9,40.86,40.87,75865.0,39.5642,39.5642,39.5255,39.5351,75865.0
2024-03-25 11:10:00,40.87,40.89,40.86,40.89,94422.0,39.5351,39.5545,39.5255,39.5545,94422.0
2024-03-25 11:15:00,40.89,40.9,40.88,40.89,101281.0,39.5545,39.5642,39.5448,39.5545,101281.0
2024-03-25 11:20:00,40.9,40.91,40.89,40.9,74711.0,39.5642,39.5738,39.5545,39.5642,74711.0
2024-03-25 11:25:00,40.91,40.91,40.89,40.9,92500.0,39.5738,39.5738,39.5545,39.5642,92500.0
2024-03-25 11:30:00,40.9,40.9,40.89,40.9,33510.0,39.5642,39.5642,39.5545,39.5642,33510.0
2024-03-25 11:35:00,40.9,40.91,40.89,40.91,33255.0,39.5642,39.5738,39.5545,39.5738,33255.0
2024-03-25 11:40:00,40.91,40.91,40.9,40.91,11147.0,39.5738,39.5738,39.5642,39.5738,11147.0
2024-03-25 11:45:00,40.91,40.91,40.9,40.91,14246.0,39.5738,39.5738,39.5642,39.5738,14246.0
2024-03-25 11:50:00,40.91,40.91,40.89,40.91,42545.0,39.5738,39.5738,39.5545,39.5738,42545.0
2024-03-25 11:55:00,40.91,40.91,40.89,40.89,34040.0,39.5738,39.5738,39.5545,39.5545,34040.0
2024-03-25 12:00:00,40.9,40.9,40.88,40.89,60294.0,39.5642,39.5642,39.5448,39.5545,60294.0
2024-03-25 12:05:00,40.88,40.88,40.86,40.86,73346.0,39.5448,39.5448,39.5255,39.5255,73346.0
2024-03-25 12:10:00,40.87,40.88,40.86,40.87,107263.0,39.5351,39.5448,39.5255,39.5351,107263.0
2024-03-25 12:15:00,40.87,40.89,40.86,40.89,91399.0,39.5351,39.5545,39.5255,39.5545,91399.0
2024-03-25 12:20:00,40.89,40.89,40.87,40.88,46160.0,39.5545,39.5545,39.5351,39.5448,46160.0
2024-03-25 12:25:00,40.88,40.88,40.87,40.88,84342.0,39.5448,39.5448,39.5351,39.5448,84342.0
2024-03-25 12:30:00,40.88,40.89,40.87,40.88,76499.0,39.5448,39.5545,39.5351,39.5448,76499.0
2024-03-25 12:35:00,40.88,40.89,40.87,40.89,37490.0,39.5448,39.5545,39.5351,39.5545,37490.0
2024-03-25 12:40:00,40.88,40.91,40.88,40.89,383706.0,39.5448,39.5738,39.5448,39.5545,383706.0
2024-03-25 12:45:00,40.9,40.9,40.89,40.9,22534.0,39.5642,39.5642,39.5545,39.5642,22534.0
2024-03-25 12:50:00,40.9,40.91,40.89,40.9,24874.0,39.5642,39.5738,39.5545,39.5642,24874.0
2024-03-25 12:55:00,40.91,40.91,40.89,40.9,139014.0,39.5738,39.5738,39.5545,39.5642,139014.0
2024-03-25 13:00:00,40.9,40.91,40.88,40.9,200636.0,39.5642,39.5738,39.5448,39.5642,200636.0
2024-03-25 13:05:00,40.89,40.9,40.88,40.89,17271.0,39.5545,39.5642,39.5448,39.5545,17271.0
2024-03-25 13:10:00,40.89,40.89,40.88,40.89,76761.0,39.5545,39.5545,39.5448,39.5545,76761.0
2024-03-25 13:15:00,40.89,40.9,40.88,40.9,101072.0,39.5545,39.5642,39.5448,39.5642,101072.0
2024-03-25 13:20:00,40.9,40.9,40.89,40.9,16398.0,39.5642,39.5642,39.5545,39.5642,16398.0
2024-03-25 13:25:00,40.9,40.91,40.89,40.91,20749.0,39.5642,39.5738,39.5545,39.5738,20749.0
2024-03-25 13:30:00,40.91,40.91,40.89,40.91,45351.0,39.5738,39.5738,39.5545,39.5738,45351.0
2024-03-25 13:35:00,40.91,40.92,40.9,40.92,21102.0,39.5738,39.5835,39.5642,39.5835,21102.0
2024-03-25 13:40:00,40.92,40.93,40.91,40.91,101309.0,39.5835,39.5932,39.5738,39.5738,101309.0
2024-03-25 13:45:00,40.92,40.92,40.91,40.91,19846.0,39.5835,39.5835,39.5738,39.5738,19846.0
2024-03-25 13:50:00,40.91,40.92,40.9,40.92,86240.0,39.5738,39.5835,39.5642,39.5835,86240.0
2024-03-25 13:55:00,40.92,40.92,40.91,40.91,10244.0,39.5835,39.5835,39.5738,39.5738,10244.0
2024-03-25 14:00:00,40.91,40.92,40.91,40.92,10189.0,39.5738,39.5835,39.5738,39.5835,10189.0
2024-03-25 14:05:00,40.91,40.94,40.91,40.94,54392.0,39.5738,39.6029,39.5738,39.6029,54392.0
2024-03-25 14:10:00,40.94,40.94,40.93,40.94,8803.0,39.6029,39.6029,39.5932,39.6029,8803.0
2024-03-25 14:15:00,40.94,40.94,40.93,40.94,22551.0,39.6029,39.6029,39.5932,39.6029,22551.0
2024-03-25 14:20:00,40.94,40.94,40.92,40.92,66095.0,39.6029,39.6029,39.5835,39.5835,66095.0
2024-03-25 14:25:00,40.93,40.94,40.92,40.94,51529.0,39.5932,39.6029,39.5835,39.6029,51529.0
2024-03-25 14:30:00,40.93,40.94,40.92,40.93,29388.0,39.5932,39.6029,39.5835,39.5932,29388.0
2024-03-25 14:35:00,40.92,40.95,40.92,40.95,40038.0,39.5835,39.6125,39.5835,39.6125,40038.0
2024-03-25 14:40:00,40.95,40.95,40.93,40.93,41541.0,39.6125,39.6125,39.5932,39.5932,41541.0
2024-03-25 14:45:00,40.94,40.94,40.93,40.93,53947.0,39.6029,39.6029,39.5932,39.5932,53947.0
2024-03-25 14:50:00,40.93,40.94,40.93,40.94,8969.0,39.5932,39.6029,39.5932,39.6029,8969.0
2024-03-25 14:55:00,40.94,40.94,40.92,40.92,135144.0,39.6029,39.6029,39.5835,39.5835,135144.0
2024-03-25 15:00:00,40.92,40.93,40.9,40.91,99444.0,39.5835,39.5932,39.5642,39.5738,99444.0
2024-03-25 15:05:00,40.91,40.92,40.9,40.91,40748.0,39.5738,39.5835,39.5642,39.5738,40748.0
2024-03-25 15:10:00,40.91,40.91,40.89,40.9,45946.0,39.5738,39.5738,39.5545,39.5642,45946.0
2024-03-25 15:15:00,40.9,40.91,40.89,40.9,85765.0,39.5642,39.5738,39.5545,39.5642,85765.0
2024-03-25 15:20:00,40.9,40.91,40.88,40.9,260194.0,39.5642,39.5738,39.5448,39.5642,260194.0
2024-03-25 15:25:00,40.9,40.91,40.89,40.91,281718.0,39.5642,39.5738,39.5545,39.5738,281718.0
2024-03-25 15:30:00,40.9,40.91,40.9,40.91,103306.0,39.5642,39.5738,39.5642,39.5738,103306.0
2024-03-25 15:35:00,40.91,40.91,40.9,40.91,48963.0,39.5738,39.5738,39.5642,39.5738,48963.0
2024-03-25 15:40:00,40.91,40.92,40.9,40.91,142325.0,39.5738,39.5835,39.5642,39.5738,142325.0
2024-03-25 15:45:00,40.91,40.92,40.9,40.91,164854.0,39.5738,39.5835,39.5642,39.5738,164854.0
2024-03-25 15:50:00,40.91,40.91,40.88,40.89,314687.0,39.5738,39.5738,39.5448,39.5545,314687.0
2024-03-25 15:55:00,40.89,40.9,40.87,40.9,689439.0,39.5545,39.5642,39.5351,39.5642,689439.0
2024-03-26 09:30:00,40.99,41.01,40.91,40.94,606481.0,39.6512,39.6706,39.5738,39.6029,606481.0
2024-03-26 09:35:00,40.95,40.96,40.93,40.95,284614.0,39.6125,39.6222,39.5932,39.6125,284614.0
2024-03-26 09:40:00,40.95,40.96,40.92,40.96,367485.0,39.6125,39.6222,39.5835,39.6222,367485.0
2024-03-26 09:45:00,40.95,40.97,40.94,40.96,126964.0,39.6125,39.6319,39.6029,39.6222,126964.0
2024-03-26 09:50:00,40.96,40.96,40.94,40.95,269765.0,39.6222,39.6222,39.6029,39.6125,269765.0
2024-03-26 09:55:00,40.95,40.96,40.94,40.96,120511.0,39.6125,39.6222,39.6029,39.6222,120511.0
2024-03-26 10:00:00,40.96,40.98,40.95,40.98,469313.0,39.6222,39.6415,39.6125,39.6415,469313.0
2024-03-26 10:05:00,40.98,40.98,40.96,40.97,392670.0,39.6415,39.6415,39.6222,39.6319,392670.0
2024-03-26 10:10:00,40.97,40.97,40.94,40.95,380950.0,39.6319,39.6319,39.6029,39.6125,380950.0
2024-03-26 10:15:00,40.94,40.96,40.93,40.95,172915.0,39.6029,39.6222,39.5932,39.6125,172915.0
2024-03-26 10:20:00,40.95,40.96,40.93,40.94,187256.0,39.6125,39.6222,39.5932,39.6029,187256.0
2024-03-26 10:25:00,40.94,40.94,40.91,40.91,196043.0,39.6029,39.6029,39.5738,39.5738,196043.0
2024-03-26 10:30:00,40.91,40.92,40.89,40.91,373759.0,39.5738,39.5835,39.5545,39.5738,373759.0
2024-03-26 10:35:00,40.91,40.93,40.9,40.92,185644.0,39.5738,39.5932,39.5642,39.5835,185644.0
2024-03-26 10:40:00,40.91,40.93,40.9,40.92,101660.0,39.5738,39.5932,39.5642,39.5835,101660.0
2024-03-26 10:45:00,40.92,40.93,40.91,40.91,97679.0,39.5835,39.5932,39.5738,39.5738,97679.0
2024-03-26 10:50:00,40.92,40.95,40.92,40.94,72167.0,39.5835,39.6125,39.5835,39.6029,72167.0
2024-03-26 10:55:00,40.95,40.95,40.93,40.94,123061.0,39.6125,39.6125,39.5932,39.6029,123061.0
2024-03-26 11:00:00,40.94,40.94,40.92,40.94,312975.0,39.6029,39.6029,39.5835,39.6029,312975.0
2024-03-26 11:05:00,40.94,40.95,40.93,40.94,133618.0,39.6029,39.6125,39.5932,39.6029,133618.0
2024-03-26 11:10:00,40.94,40.94,40.9,40.9,101251.0,39.6029,39.6029,39.5642,39.5642,101251.0
2024-03-26 11:15:00,40.91,40.91,40.9,40.91,430803.0,39.5738,39.5738,39.5642,39.5738,430803.0
2024-03-26 11:20:00,40.91,40.92,40.9,40.91,75495.0,39.5738,39.5835,39.5642,39.5738,75495.0
2024-03-26 11:25:00,40.91,40.92,40.9,40.91,46410.0,39.5738,39.5835,39.5642,39.5738,46410.0
2024-03-26 11:30:00,40.9,40.92,40.9,40.9,184283.0,39.5642,39.5835,39.5642,39.5642,184283.0
2024-03-26 11:35:00,40.9,40.9,40.88,40.89,132493.0,39.5642,39.5642,39.5448,39.5545,132493.0
2024-03-26 11:40:00,40.89,40.9,40.88,40.89,210101.0,39.5545,39.5642,39.5448,39.5545,210101.0
2024-03-26 11:45:00,40.89,40.9,40.88,40.9,93229.0,39.5545,39.5642,39.5448,39.5642,93229.0
2024-03-26 11:50:00,40.9,40.92,40.89,40.91,64449.0,39.5642,39.5835,39.5545,39.5738,64449.0
2024-03-26 11:55:00,40.91,40.92,40.91,40.91,73665.0,39.5738,39.5835,39.5738,39.5738,73665.0
2024-03-26 12:00:00,40.91,40.93,40.91,40.93,31028.0,39.5738,39.5932,39.5738,39.5932,31028.0
2024-03-26 12:05:00,40.93,40.93,40.92,40.93,39099.0,39.5932,39.5932,39.5835,39.5932,39099.0
2024-03-26 12:10:00,40.93,40.93,40.92,40.93,17189.0,39.5932,39.5932,39.5835,39.5932,17189.0
2024-03-26 12:15:00,40.93,40.94,40.92,40.93,56489.0,39.5932,39.6029,39.5835,39.5932,56489.0
2024-03-26 12:20:00,40.93,40.93,40.92,40.93,52350.0,39.5932,39.5932,39.5835,39.5932,52350.0
2024-03-26 12:25:00,40.93,40.94,40.92,40.94,42249.0,39.5932,39.6029,39.5835,39.6029,42249.0
2024-03-26 12:30:00,40.94,40.94,40.92,40.92,63991.0,39.6029,39.6029,39.5835,39.5835,63991.0
2024-03-26 12:35:00,40.92,40.93,40.91,40.92,53522.0,39.5835,39.5932,39.5738,39.5835,53522.0
2024-03-26 12:40:00,40.92,40.92,40.91,40.91,21917.0,39.5835,39.5835,39.5738,39.5738,21917.0
2024-03-26 12:45:00,40.91,40.93,40.91,40.93,77632.0,39.5738,39.5932,39.5738,39.5932,77632.0
2024-03-26 12:50:00,40.93,40.93,40.92,40.93,146811.0,39.5932,39.5932,39.5835,39.5932,146811.0
2024-03-26 12:55:00,40.92,40.93,40.91,40.92,39378.0,39.5835,39.5932,39.5738,39.5835,39378.0
2024-03-26 13:00:00,40.91,40.93,40.89,40.92,185471.0,39.5738,39.5932,39.5545,39.5835,185471.0
2024-03-26 13:05:00,40.93,40.94,40.93,40.94,11647.0,39.5932,39.6029,39.5932,39.6029,11647.0
2024-03-26 13:10:00,40.94,40.95,40.94,40.95,36691.0,39.6029,39.6125,39.6029,39.6125,36691.0
2024-03-26 13:15:00,40.95,40.96,40.93,40.94,80063.0,39.6125,39.6222,39.5932,39.6029,80063.0
2024-03-26 13:20:00,40.94,40.94,40.93,40.93,44248.0,39.6029,39.6029,39.5932,39.5932,44248.0
2024-03-26 13:25:00,40.92,40.94,40.91,40.94,81637.0,39.5835,39.6029,39.5738,39.6029,81637.0
2024-03-26 13:30:00,40.94,40.94,40.92,40.94,86471.0,39.6029,39.6029,39.5835,39.6029,86471.0
2024-03-26 13:35:00,40.94,40.94,40.91,40.91,608977.0,39.6029,39.6029,39.5738,39.5738,608977.0
2024-03-26 13:40:00,40.92,40.92,40.91,40.91,13760.0,39.5835,39.5835,39.5738,39.5738,13760.0
2024-03-26 13:45:00,40.91,40.91,40.89,40.9,116333.0,39.5738,39.5738,39.5545,39.5642,116333.0
2024-03-26 13:50:00,40.9,40.91,40.9,40.91,8591.0,39.5642,39.5738,39.5642,39.5738,8591.0
2024-03-26 13:55:00,40.91,40.92,40.9,40.92,119025.0,39.5738,39.5835,39.5642,39.5835,119025.0
2024-03-26 14:00:00,40.91,40.92,40.91,40.91,8951.0,39.5738,39.5835,39.5738,39.5738,8951.0
2024-03-26 14:05:00,40.92,40.93,40.91,40.93,49624.0,39.5835,39.5932,39.5738,39.5932,49624.0
2024-03-26 14:10:00,40.93,40.93,40.92,40.93,73479.0,39.5932,39.5932,39.5835,39.5932,73479.0
2024-03-26 14:15:00,40.93,40.94,40.92,40.94,45807.0,39.5932,39.6029,39.5835,39.6029,45807.0
2024-03-26 14:20:00,40.94,40.94,40.93,40.94,16350.0,39.6029,39.6029,39.5932,39.6029,16350.0
2024-03-26 14:25:00,40.93,40.94,40.92,40.94,122327.0,39.5932,39.6029,39.5835,39.6029,122327.0
2024-03-26 14:30:00,40.94,40.95,40.93,40.95,46130.0,39.6029,39.6125,39.5932,39.6125,46130.0
2024-03-26 14:35:00,40.95,40.95,40.94,40.95,95109.0,39.6125,39.6125,39.6029,39.6125,95109.0
2024-03-26 14:40:00,40.95,40.95,40.94,40.94,28971.0,39.6125,39.6125,39.6029,39.6029,28971.0
2024-03-26 14:45:00,40.94,40.95,40.93,40.94,147442.0,39.6029,39.6125,39.5932,39.6029,147442.0
2024-03-26 14:50:00,40.94,40.94,40.93,40.94,34212.0,39.6029,39.6029,39.5932,39.6029,34212.0
2024-03-26 14:55:00,40.94,40.94,40.93,40.94,755470.0,39.6029,39.6029,39.5932,39.6029,755470.0
2024-03-26 15:00:00,40.94,40.94,40.92,40.93,56543.0,39.6029,39.6029,39.5835,39.5932,56543.0
2024-03-26 15:05:00,40.93,40.93,40.92,40.93,17321.0,39.5932,39.5932,39.5835,39.5932,17321.0
2024-03-26 15:10:00,40.93,40.93,40.91,40.91,84196.0,39.5932,39.5932,39.5738,39.5738,84196.0
2024-03-26 15:15:00,40.92,40.92,40.91,40.91,29066.0,39.5835,39.5835,39.5738,39.5738,29066.0
2024-03-26 15:20:00,40.91,40.91,40.9,40.91,243160.0,39.5738,39.5738,39.5642,39.5738,243160.0
2024-03-26 15:25:00,40.91,40.91,40.89,40.9,196283.0,39.5738,39.5738,39.5545,39.5642,196283.0
2024-03-26 15:30:00,40.9,40.9,40.88,40.89,53224.0,39.5642,39.5642,39.5448,39.5545,53224.0
2024-03-26 15:35:00,40.89,40.9,40.88,40.89,157270.0,39.5545,39.5642,39.5448,39.5545,157270.0
2024-03-26 15:40:00,40.9,40.9,40.87,40.88,245248.0,39.5642,39.5642,39.5351,39.5448,245248.0
2024-03-26 15:45:00,40.88,40.89,40.87,40.89,149742.0,39.5448,39.5545,39.5351,39.5545,149742.0
2024-03-26 15:50:00,40.89,40.89,40.87,40.88,515466.0,39.5545,39.5545,39.5351,39.5448,515466.0
2024-03-26 15:55:00,40.88,40.88,40.84,40.84,593082.0,39.5448,39.5448,39.5061,39.5061,593082.0
2024-03-27 09:30:00,40.84,40.86,40.8,40.84,1669681.0,39.5061,39.5255,39.4674,39.5061,1669681.0
2024-03-27 09:35:00,40.84,40.85,40.8,40.8,244369.0,39.5061,39.5158,39.4674,39.4674,244369.0
2024-03-27 09:40:00,40.8,40.81,40.78,40.79,400533.0,39.4674,39.4771,39.4481,39.4578,400533.0
2024-03-27 09:45:00,40.79,40.82,40.78,40.81,156505.0,39.4578,39.4868,39.4481,39.4771,156505.0
2024-03-27 09:50:00,40.81,40.84,40.79,40.8,177628.0,39.4771,39.5061,39.4578,39.4674,177628.0
2024-03-27 09:55:00,40.8,40.83,40.79,40.8,195611.0,39.4674,39.4964,39.4578,39.4674,195611.0
2024-03-27 10:00:00,40.81,40.81,40.74,40.76,256395.0,39.4771,39.4771,39.4094,39.4287,256395.0
2024-03-27 10:05:00,40.76,40.77,40.75,40.77,535377.0,39.4287,39.4384,39.4191,39.4384,535377.0
2024-03-27 10:10:00,40.77,40.8,40.76,40.79,509764.0,39.4384,39.4674,39.4287,39.4578,509764.0
2024-03-27 10:15:00,40.79,40.83,40.79,40.83,246144.0,39.4578,39.4964,39.4578,39.4964,246144.0
2024-03-27 10:20:00,40.83,40.84,40.81,40.81,226560.0,39.4964,39.5061,39.4771,39.4771,226560.0
2024-03-27 10:25:00,40.82,40.83,40.81,40.83,70903.0,39.4868,39.4964,39.4771,39.4964,70903.0
2024-03-27 10:30:00,40.83,40.86,40.82,40.85,136897.0,39.4964,39.5255,39.4868,39.5158,136897.0
2024-03-27 10:35:00,40.85,40.86,40.83,40.84,634126.0,39.5158,39.5255,39.4964,39.5061,634126.0
2024-03-27 10:40:00,40.84,40.86,40.81,40.83,713339.0,39.5061,39.5255,39.4771,39.4964,713339.0
2024-03-27 10:45:00,40.83,40.85,40.81,40.82,331471.0,39.4964,39.5158,39.4771,39.4868,331471.0
2024-03-27 10:50:00,40.82,40.83,40.81,40.83,365128.0,39.4868,39.4964,39.4771,39.4964,365128.0
2024-03-27 10:55:00,40.83,40.84,40.81,40.82,273104.0,39.4964,39.5061,39.4771,39.4868,273104.0
2024-03-27 11:00:00,40.82,40.83,40.81,40.83,124187.0,39.4868,39.4964,39.4771,39.4964,124187.0
2024-03-27 11:05:00,40.83,40.84,40.82,40.84,71959.0,39.4964,39.5061,39.4868,39.5061,71959.0
2024-03-27 11:10:00,40.84,40.84,40.83,40.84,39917.0,39.5061,39.5061,39.4964,39.5061,39917.0
2024-03-27 11:15:00,40.83,40.84,40.83,40.84,72073.0,39.4964,39.5061,39.4964,39.5061,72073.0
2024-03-27 11:20:00,40.83,40.85,40.83,40.84,49174.0,39.4964,39.5158,39.4964,39.5061,49174.0
2024-03-27 11:25:00,40.85,40.85,40.84,40.84,31120.0,39.5158,39.5158,39.5061,39.5061,31120.0
2024-03-27 11:30:00,40.84,40.85,40.81,40.82,465822.0,39.5061,39.5158,39.4771,39.4868,465822.0
2024-03-27 11:35:00,40.82,40.84,40.82,40.84,94793.0,39.4868,39.5061,39.4868,39.5061,94793.0
2024-03-27 11:40:00,40.84,40.86,40.83,40.86,207194.0,39.5061,39.5255,39.4964,39.5255,207194.0
2024-03-27 11:45:00,40.85,40.86,40.83,40.84,123234.0,39.5158,39.5255,39.4964,39.5061,123234.0
2024-03-27 11:50:00,40.84,40.85,40.84,40.84,30899.0,39.5061,39.5158,39.5061,39.5061,30899.0
2024-03-27 11:55:00,40.84,40.85,40.83,40.83,103641.0,39.5061,39.5158,39.4964,39.4964,103641.0
2024-03-27 12:00:00,40.83,40.84,40.82,40.84,733240.0,39.4964,39.5061,39.4868,39.5061,733240.0
2024-03-27 12:05:00,40.83,40.84,40.83,40.84,20998.0,39.4964,39.5061,39.4964,39.5061,20998.0
2024-03-27 12:10:00,40.84,40.84,40.82,40.83,47357.0,39.5061,39.5061,39.4868,39.4964,47357.0
2024-03-27 12:15:00,40.82,40.83,40.81,40.83,69067.0,39.4868,39.4964,39.4771,39.4964,69067.0
2024-03-27 12:20:00,40.83,40.85,40.82,40.84,261909.0,39.4964,39.5158,39.4868,39.5061,261909.0
2024-03-27 12:25:00,40.85,40.85,40.83,40.84,92554.0,39.5158,39.5158,39.4964,39.5061,92554.0
2024-03-27 12:30:00,40.84,40.85,40.83,40.84,219145.0,39.5061,39.5158,39.4964,39.5061,219145.0
2024-03-27 12:35:00,40.84,40.84,40.83,40.83,279252.0,39.5061,39.5061,39.4964,39.4964,279252.0
2024-03-27 12:40:00,40.83,40.84,40.82,40.83,405666.0,39.4964,39.5061,39.4868,39.4964,405666.0
2024-03-27 12:45:00,40.84,40.85,40.83,40.85,172573.0,39.5061,39.5158,39.4964,39.5158,172573.0
2024-03-27 12:50:00,40.84,40.85,40.84,40.84,30493.0,39.5061,39.5158,39.5061,39.5061,30493.0
2024-03-27 12:55:00,40.84,40.85,40.83,40.83,150441.0,39.5061,39.5158,39.4964,39.4964,150441.0
2024-03-27 13:00:00,40.84,40.84,40.82,40.83,63606.0,39.5061,39.5061,39.4868,39.4964,63606.0
2024-03-27 13:05:00,40.84,40.84,40.82,40.82,57696.0,39.5061,39.5061,39.4868,39.4868,57696.0
2024-03-27 13:10:00,40.82,40.83,40.81,40.83,107361.0,39.4868,39.4964,39.4771,39.4964,107361.0
2024-03-27 13:15:00,40.82,40.85,40.82,40.84,73911.0,39.4868,39.5158,39.4868,39.5061,73911.0
2024-03-27 13:20:00,40.84,40.85,40.84,40.84,25936.0,39.5061,39.5158,39.5061,39.5061,25936.0
2024-03-27 13:25:00,40.84,40.85,40.84,40.84,23826.0,39.5061,39.5158,39.5061,39.5061,23826.0
2024-03-27 13:30:00,40.84,40.85,40.84,40.84,15661.0,39.5061,39.5158,39.5061,39.5061,15661.0
2024-03-27 13:35:00,40.84,40.85,40.82,40.82,98501.0,39.5061,39.5158,39.4868,39.4868,98501.0
2024-03-27 13:40:00,40.83,40.84,40.82,40.83,125167.0,39.4964,39.5061,39.4868,39.4964,125167.0
2024-03-27 13:45:00,40.83,40.84,40.83,40.84,23170.0,39.4964,39.5061,39.4964,39.5061,23170.0
2024-03-27 13:50:00,40.84,40.85,40.83,40.84,98362.0,39.5061,39.5158,39.4964,39.5061,98362.0
2024-03-27 13:55:00,40.84,40.85,40.84,40.84,61824.0,39.5061,39.5158,39.5061,39.5061,61824.0
2024-03-27 14:00:00,40.84,40.85,40.83,40.84,115992.0,39.5061,39.5158,39.4964,39.5061,115992.0
2024-03-27 14:05:00,40.84,40.86,40.83,40.85,123977.0,39.5061,39.5255,39.4964,39.5158,123977.0
2024-03-27 14:10:00,40.85,40.86,40.84,40.85,71102.0,39.5158,39.5255,39.5061,39.5158,71102.0
2024-03-27 14:15:00,40.86,40.87,40.85,40.86,218402.0,39.5255,39.5351,39.5158,39.5255,218402.0
2024-03-27 14:20:00,40.86,40.87,40.86,40.87,27586.0,39.5255,39.5351,39.5255,39.5351,27586.0
2024-03-27 14:25:00,40.87,40.87,40.86,40.86,44957.0,39.5351,39.5351,39.5255,39.5255,44957.0
2024-03-27 14:30:00,40.86,40.87,40.86,40.86,32432.0,39.5255,39.5351,39.5255,39.5255,32432.0
2024-03-27 14:35:00,40.87,40.87,40.85,40.85,125583.0,39.5351,39.5351,39.5158,39.5158,125583.0
2024-03-27 14:40:00,40.86,40.87,40.85,40.87,126205.0,39.5255,39.5351,39.5158,39.5351,126205.0
2024-03-27 14:45:00,40.87,40.88,40.86,40.87,110848.0,39.5351,39.5448,39.5255,39.5351,110848.0
2024-03-27 14:50:00,40.86,40.87,40.85,40.86,81500.0,39.5255,39.5351,39.5158,39.5255,81500.0
2024-03-27 14:55:00,40.85,40.87,40.85,40.86,279303.0,39.5158,39.5351,39.5158,39.5255,279303.0
2024-03-27 15:00:00,40.87,40.88,40.86,40.88,51811.0,39.5351,39.5448,39.5255,39.5448,51811.0
2024-03-27 15:05:00,40.88,40.89,40.87,40.87,89635.0,39.5448,39.5545,39.5351,39.5351,89635.0
2024-03-27 15:10:00,40.87,40.87,40.85,40.86,192052.0,39.5351,39.5351,39.5158,39.5255,192052.0
2024-03-27 15:15:00,40.87,40.87,40.86,40.86,21874.0,39.5351,39.5351,39.5255,39.5255,21874.0
2024-03-27 15:20:00,40.86,40.88,40.86,40.88,90067.0,39.5255,39.5448,39.5255,39.5448,90067.0
2024-03-27 15:25:00,40.88,40.9,40.87,40.9,134281.0,39.5448,39.5642,39.5351,39.5642,134281.0
2024-03-27 15:30:00,40.89,40.9,40.88,40.9,214200.0,39.5545,39.5642,39.5448,39.5642,214200.0
2024-03-27 15:35:00,40.9,40.92,40.89,40.92,359517.0,39.5642,39.5835,39.5545,39.5835,359517.0
2024-03-27 15:40:00,40.92,40.92,40.9,40.91,445225.0,39.5835,39.5835,39.5642,39.5738,445225.0
2024-03-27 15:45:00,40.91,40.91,40.89,40.89,616675.0,39.5738,39.5738,39.5545,39.5545,616675.0
2024-03-27 15:50:00,40.89,40.92,40.89,40.92,529513.0,39.5545,39.5835,39.5545,39.5835,529513.0
2024-03-27 15:55:00,40.91,40.93,40.91,40.92,811756.0,39.5738,39.5932,39.5738,39.5835,811756.0
2024-03-28 09:30:00,41.02,41.11,41.02,41.1,541347.0,39.6802,39.7673,39.6802,39.7576,541347.0
2024-03-28 09:35:00,41.1,41.12,41.09,41.1,183655.0,39.7576,39.777,39.748,39.7576,183655.0
2024-03-28 09:40:00,41.1,41.14,41.09,41.14,339931.0,39.7576,39.7963,39.748,39.7963,339931.0
2024-03-28 09:45:00,41.14,41.15,41.12,41.14,196315.0,39.7963,39.806,39.777,39.7963,196315.0
2024-03-28 09:50:00,41.13,41.14,41.08,41.09,476680.0,39.7866,39.7963,39.7383,39.748,476680.0
2024-03-28 09:55:00,41.09,41.11,41.08,41.11,218173.0,39.748,39.7673,39.7383,39.7673,218173.0
2024-03-28 10:00:00,41.11,41.15,41.1,41.1,713359.0,39.7673,39.806,39.7576,39.7576,713359.0
2024-03-28 10:05:00,41.1,41.12,41.09,41.09,119844.0,39.7576,39.777,39.748,39.748,119844.0
2024-03-28 10:10:00,41.09,41.11,41.08,41.1,274203.0,39.748,39.7673,39.7383,39.7576,274203.0
2024-03-28 10:15:00,41.09,41.1,41.08,41.09,45315.0,39.748,39.7576,39.7383,39.748,45315.0
2024-03-28 10:20:00,41.09,41.09,41.07,41.08,191008.0,39.748,39.748,39.7286,39.7383,191008.0
2024-03-28 10:25:00,41.09,41.1,41.08,41.09,280070.0,39.748,39.7576,39.7383,39.748,280070.0
2024-03-28 10:30:00,41.09,41.11,41.09,41.11,132581.0,39.748,39.7673,39.748,39.7673,132581.0
2024-03-28 10:35:00,41.11,41.12,41.1,41.11,104841.0,39.7673,39.777,39.7576,39.7673,104841.0
2024-03-28 10:40:00,41.11,41.15,41.1,41.15,378961.0,39.7673,39.806,39.7576,39.806,378961.0
2024-03-28 10:45:00,41.15,41.16,41.14,41.16,139842.0,39.806,39.8157,39.7963,39.8157,139842.0
2024-03-28 10:50:00,41.16,41.17,41.14,41.15,200307.0,39.8157,39.8253,39.7963,39.806,200307.0
2024-03-28 10:55:00,41.16,41.16,41.15,41.16,65622.0,39.8157,39.8157,39.806,39.8157,65622.0
2024-03-28 11:00:00,41.16,41.16,41.14,41.16,227464.0,39.8157,39.8157,39.7963,39.8157,227464.0
2024-03-28 11:05:00,41.16,41.16,41.14,41.15,252858.0,39.8157,39.8157,39.7963,39.806,252858.0
2024-03-28 11:10:00,41.15,41.16,41.13,41.16,132224.0,39.806,39.8157,39.7866,39.8157,132224.0
2024-03-28 11:15:00,41.16,41.18,41.15,41.18,309442.0,39.8157,39.835,39.806,39.835,309442.0
2024-03-28 11:20:00,41.18,41.19,41.17,41.19,51722.0,39.835,39.8447,39.8253,39.8447,51722.0
2024-03-28 11:25:00,41.19,41.2,41.17,41.18,470595.0,39.8447,39.8544,39.8253,39.835,470595.0
2024-03-28 11:30:00,41.17,41.19,41.16,41.16,721260.0,39.8253,39.8447,39.8157,39.8157,721260.0
2024-03-28 11:35:00,41.16,41.18,41.16,41.18,87884.0,39.8157,39.835,39.8157,39.835,87884.0
2024-03-28 11:40:00,41.18,41.19,41.16,41.16,213773.0,39.835,39.8447,39.8157,39.8157,213773.0
2024-03-28 11:45:00,41.16,41.17,41.15,41.15,116261.0,39.8157,39.8253,39.806,39.806,116261.0
2024-03-28 11:50:00,41.16,41.16,41.15,41.16,105980.0,39.8157,39.8157,39.806,39.8157,105980.0
2024-03-28 11:55:00,41.16,41.16,41.14,41.14,69869.0,39.8157,39.8157,39.7963,39.7963,69869.0
2024-03-28 12:00:00,41.14,41.14,41.12,41.14,66114.0,39.7963,39.7963,39.777,39.7963,66114.0
2024-03-28 12:05:00,41.14,41.14,41.09,41.09,66598.0,39.7963,39.7963,39.748,39.748,66598.0
2024-03-28 12:10:00,41.1,41.12,41.09,41.12,140236.0,39.7576,39.777,39.748,39.777,140236.0
2024-03-28 12:15:00,41.12,41.12,41.11,41.11,105666.0,39.777,39.777,39.7673,39.7673,105666.0
2024-03-28 12:20:00,41.12,41.13,41.11,41.13,187086.0,39.777,39.7866,39.7673,39.7866,187086.0
2024-03-28 12:25:00,41.13,41.14,41.1,41.11,248375.0,39.7866,39.7963,39.7576,39.7673,248375.0
2024-03-28 12:30:00,41.11,41.12,41.09,41.11,111950.0,39.7673,39.777,39.748,39.7673,111950.0
2024-03-28 12:35:00,41.1,41.12,41.1,41.11,186118.0,39.7576,39.777,39.7576,39.7673,186118.0
2024-03-28 12:40:00,41.11,41.12,41.1,41.12,55358.0,39.7673,39.777,39.7576,39.777,55358.0
2024-03-28 12:45:00,41.11,41.12,41.11,41.12,26553.0,39.7673,39.777,39.7673,39.777,26553.0
2024-03-28 12:50:00,41.12,41.12,41.1,41.11,45818.0,39.777,39.777,39.7576,39.7673,45818.0
2024-03-28 12:55:00,41.1,41.11,41.08,41.09,90928.0,39.7576,39.7673,39.7383,39.748,90928.0
2024-03-28 13:00:00,41.09,41.09,41.06,41.06,120868.0,39.748,39.748,39.7189,39.7189,120868.0
2024-03-28 13:05:00,41.07,41.1,41.06,41.09,321355.0,39.7286,39.7576,39.7189,39.748,321355.0
2024-03-28 13:10:00,41.09,41.09,41.06,41.08,194533.0,39.748,39.748,39.7189,39.7383,194533.0
2024-03-28 13:15:00,41.08,41.09,41.07,41.08,150099.0,39.7383,39.748,39.7286,39.7383,150099.0
2024-03-28 13:20:00,41.09,41.09,41.06,41.07,184230.0,39.748,39.748,39.7189,39.7286,184230.0
2024-03-28 13:25:00,41.07,41.08,41.06,41.07,102942.0,39.7286,39.7383,39.7189,39.7286,102942.0
2024-03-28 13:30:00,41.07,41.07,41.05,41.05,27096.0,39.7286,39.7286,39.7093,39.7093,27096.0
2024-03-28 13:35:00,41.05,41.08,41.05,41.08,109450.0,39.7093,39.7383,39.7093,39.7383,109450.0
2024-03-28 13:40:00,41.08,41.09,41.07,41.09,102502.0,39.7383,39.748,39.7286,39.748,102502.0
2024-03-28 13:45:00,41.09,41.1,41.08,41.1,28075.0,39.748,39.7576,39.7383,39.7576,28075.0
2024-03-28 13:50:00,41.1,41.1,41.08,41.09,95551.0,39.7576,39.7576,39.7383,39.748,95551.0
2024-03-28 13:55:00,41.09,41.1,41.08,41.09,127152.0,39.748,39.7576,39.7383,39.748,127152.0
2024-03-28 14:00:00,41.09,41.1,41.08,41.09,39244.0,39.748,39.7576,39.7383,39.748,39244.0
2024-03-28 14:05:00,41.09,41.1,41.08,41.09,65402.0,39.748,39.7576,39.7383,39.748,65402.0
2024-03-28 14:10:00,41.09,41.11,41.09,41.09,79434.0,39.748,39.7673,39.748,39.748,79434.0
2024-03-28 14:15:00,41.1,41.11,41.08,41.09,63387.0,39.7576,39.7673,39.7383,39.748,63387.0
2024-03-28 14:20:00,41.09,41.1,41.08,41.09,46969.0,39.748,39.7576,39.7383,39.748,46969.0
2024-03-28 14:25:00,41.09,41.1,41.08,41.09,48379.0,39.748,39.7576,39.7383,39.748,48379.0
2024-03-28 14:30:00,41.09,41.1,41.09,41.09,6867.0,39.748,39.7576,39.748,39.748,6867.0
2024-03-28 14:35:00,41.09,41.1,41.08,41.08,114553.0,39.748,39.7576,39.7383,39.7383,114553.0
2024-03-28 14:40:00,41.09,41.09,41.07,41.08,64456.0,39.748,39.748,39.7286,39.7383,64456.0
2024-03-28 14:45:00,41.08,41.09,41.07,41.09,46776.0,39.7383,39.748,39.7286,39.748,46776.0
2024-03-28 14:50:00,41.08,41.09,41.07,41.09,160337.0,39.7383,39.748,39.7286,39.748,160337.0
2024-03-28 14:55:00,41.09,41.12,41.08,41.11,112874.0,39.748,39.777,39.7383,39.7673,112874.0
2024-03-28 15:00:00,41.11,41.12,41.1,41.1,50149.0,39.7673,39.777,39.7576,39.7576,50149.0
2024-03-28 15:05:00,41.11,41.12,41.1,41.11,34931.0,39.7673,39.777,39.7576,39.7673,34931.0
2024-03-28 15:10:00,41.12,41.13,41.11,41.12,43518.0,39.777,39.7866,39.7673,39.777,43518.0
2024-03-28 15:15:00,41.12,41.13,41.12,41.13,35665.0,39.777,39.7866,39.777,39.7866,35665.0
2024-03-28 15:20:00,41.13,41.13,41.12,41.13,57237.0,39.7866,39.7866,39.777,39.7866,57237.0
2024-03-28 15:25:00,41.13,41.13,41.12,41.13,112781.0,39.7866,39.7866,39.777,39.7866,112781.0
2024-03-28 15:30:00,41.13,41.13,41.1,41.11,322835.0,39.7866,39.7866,39.7576,39.7673,322835.0
2024-03-28 15:35:00,41.11,41.11,41.09,41.09,120231.0,39.7673,39.7673,39.748,39.748,120231.0
2024-03-28 15:40:00,41.1,41.11,41.09,41.11,183451.0,39.7576,39.7673,39.748,39.7673,183451.0
2024-03-28 15:45:00,41.11,41.12,41.09,41.09,449255.0,39.7673,39.777,39.748,39.748,449255.0
2024-03-28 15:50:00,41.09,41.1,41.08,41.08,950144.0,39.748,39.7576,39.7383,39.7383,950144.0
2024-03-28 15:55:00,41.09,41.09,41.07,41.08,4126693.0,39.748,39.748,39.7286,39.7383,4126693.0
2024-04-01 09:30:00,41.25,41.39,41.25,41.38,1158707.0,39.9027,40.0382,39.9027,40.0285,1158707.0
2024-04-01 09:35:00,41.38,41.44,41.38,41.43,897348.0,40.0285,40.0865,40.0285,40.0768,897348.0
2024-04-01 09:40:00,41.43,41.46,41.42,41.45,569870.0,40.0768,40.1059,40.0672,40.0962,569870.0
2024-04-01 09:45:00,41.45,41.45,41.4,41.44,499510.0,40.0962,40.0962,40.0478,40.0865,499510.0
2024-04-01 09:50:00,41.44,41.46,41.42,41.45,293629.0,40.0865,40.1059,40.0672,40.0962,293629.0
2024-04-01 09:55:00,41.46,41.46,41.43,41.44,236468.0,40.1059,40.1059,40.0768,40.0865,236468.0
2024-04-01 10:00:00,41.44,41.44,41.33,41.34,935265.0,40.0865,40.0865,39.9801,39.9898,935265.0
2024-04-01 10:05:00,41.34,41.4,41.34,41.39,301664.0,39.9898,40.0478,39.9898,40.0382,301664.0
2024-04-01 10:10:00,41.39,41.4,41.36,41.39,300658.0,40.0382,40.0478,40.0091,40.0382,300658.0
2024-04-01 10:15:00,41.4,41.4,41.33,41.34,300508.0,40.0478,40.0478,39.9801,39.9898,300508.0
2024-04-01 10:20:00,41.34,41.36,41.32,41.36,181212.0,39.9898,40.0091,39.9704,40.0091,181212.0
2024-04-01 10:25:00,41.36,41.36,41.33,41.34,242057.0,40.0091,40.0091,39.9801,39.9898,242057.0
2024-04-01 10:30:00,41.33,41.35,41.32,41.34,256562.0,39.9801,39.9995,39.9704,39.9898,256562.0
2024-04-01 10:35:00,41.33,41.33,41.28,41.3,357839.0,39.9801,39.9801,39.9317,39.9511,357839.0
2024-04-01 10:40:00,41.3,41.3,41.28,41.3,263691.0,39.9511,39.9511,39.9317,39.9511,263691.0
2024-04-01 10:45:00,41.3,41.31,41.29,41.31,133147.0,39.9511,39.9608,39.9414,39.9608,133147.0
2024-04-01 10:50:00,41.31,41.32,41.27,41.27,201949.0,39.9608,39.9704,39.9221,39.9221,201949.0
2024-04-01 10:55:00,41.27,41.29,41.27,41.27,161198.0,39.9221,39.9414,39.9221,39.9221,161198.0
2024-04-01 11:00:00,41.27,41.28,41.23,41.23,435973.0,39.9221,39.9317,39.8834,39.8834,435973.0
2024-04-01 11:05:00,41.23,41.24,41.19,41.2,568165.0,39.8834,39.8931,39.8447,39.8544,568165.0
2024-04-01 11:10:00,41.2,41.21,41.17,41.19,433653.0,39.8544,39.864,39.8253,39.8447,433653.0
2024-04-01 11:15:00,41.18,41.18,41.14,41.15,232697.0,39.835,39.835,39.7963,39.806,232697.0
2024-04-01 11:20:00,41.15,41.15,41.12,41.13,604218.0,39.806,39.806,39.777,39.7866,604218.0
2024-04-01 11:25:00,41.13,41.14,41.1,41.13,233086.0,39.7866,39.7963,39.7576,39.7866,233086.0
2024-04-01 11:30:00,41.13,41.13,41.09,41.11,441211.0,39.7866,39.7866,39.748,39.7673,441211.0
2024-04-01 11:35:00,41.11,41.11,41.06,41.07,283014.0,39.7673,39.7673,39.7189,39.7286,283014.0
2024-04-01 11:40:00,41.07,41.09,41.06,41.09,173908.0,39.7286,39.748,39.7189,39.748,173908.0
2024-04-01 11:45:00,41.09,41.11,41.06,41.11,305964.0,39.748,39.7673,39.7189,39.7673,305964.0
2024-04-01 11:50:00,41.1,41.11,41.06,41.07,270352.0,39.7576,39.7673,39.7189,39.7286,270352.0
2024-04-01 11:55:00,41.07,41.09,41.06,41.09,79094.0,39.7286,39.748,39.7189,39.748,79094.0
2024-04-01 12:00:00,41.08,41.11,41.08,41.11,220331.0,39.7383,39.7673,39.7383,39.7673,220331.0
2024-04-01 12:05:00,41.11,41.12,41.1,41.12,92353.0,39.7673,39.777,39.7576,39.777,92353.0
2024-04-01 12:10:00,41.12,41.13,41.1,41.13,76812.0,39.777,39.7866,39.7576,39.7866,76812.0
2024-04-01 12:15:00,41.13,41.13,41.11,41.12,74560.0,39.7866,39.7866,39.7673,39.777,74560.0
2024-04-01 12:20:00,41.12,41.14,41.11,41.13,111989.0,39.777,39.7963,39.7673,39.7866,111989.0
2024-04-01 12:25:00,41.13,41.14,41.12,41.14,53369.0,39.7866,39.7963,39.777,39.7963,53369.0
2024-04-01 12:30:00,41.14,41.14,41.12,41.14,204918.0,39.7963,39.7963,39.777,39.7963,204918.0
2024-04-01 12:35:00,41.14,41.15,41.13,41.14,233802.0,39.7963,39.806,39.7866,39.7963,233802.0
2024-04-01 12:40:00,41.14,41.15,41.14,41.15,25424.0,39.7963,39.806,39.7963,39.806,25424.0
2024-04-01 12:45:00,41.15,41.15,41.12,41.13,69218.0,39.806,39.806,39.777,39.7866,69218.0
2024-04-01 12:50:00,41.13,41.14,41.12,41.14,224764.0,39.7866,39.7963,39.777,39.7963,224764.0
2024-04-01 12:55:00,41.13,41.14,41.13,41.14,33408.0,39.7866,39.7963,39.7866,39.7963,33408.0
2024-04-01 13:00:00,41.14,41.14,41.12,41.13,223789.0,39.7963,39.7963,39.777,39.7866,223789.0
2024-04-01 13:05:00,41.13,41.14,41.13,41.14,58366.0,39.7866,39.7963,39.7866,39.7963,58366.0
2024-04-01 13:10:00,41.14,41.14,41.12,41.13,69100.0,39.7963,39.7963,39.777,39.7866,69100.0
2024-04-01 13:15:00,41.13,41.13,41.12,41.13,120204.0,39.7866,39.7866,39.777,39.7866,120204.0
2024-04-01 13:20:00,41.13,41.13,41.1,41.11,92455.0,39.7866,39.7866,39.7576,39.7673,92455.0
2024-04-01 13:25:00,41.11,41.12,41.1,41.12,31727.0,39.7673,39.777,39.7576,39.777,31727.0
2024-04-01 13:30:00,41.12,41.12,41.1,41.11,48298.0,39.777,39.777,39.7576,39.7673,48298.0
2024-04-01 13:35:00,41.11,41.12,41.11,41.12,15577.0,39.7673,39.777,39.7673,39.777,15577.0
2024-04-01 13:40:00,41.12,41.13,41.11,41.13,30569.0,39.777,39.7866,39.7673,39.7866,30569.0
2024-04-01 13:45:00,41.13,41.13,41.12,41.13,7618.0,39.7866,39.7866,39.777,39.7866,7618.0
2024-04-01 13:50:00,41.13,41.13,41.11,41.13,85265.0,39.7866,39.7866,39.7673,39.7866,85265.0
2024-04-01 13:55:00,41.13,41.14,41.12,41.14,86223.0,39.7866,39.7963,39.777,39.7963,86223.0
2024-04-01 14:00:00,41.14,41.15,41.13,41.13,57586.0,39.7963,39.806,39.7866,39.7866,57586.0
2024-04-01 14:05:00,41.13,41.14,41.13,41.14,31568.0,39.7866,39.7963,39.7866,39.7963,31568.0
2024-04-01 14:10:00,41.14,41.14,41.12,41.13,42087.0,39.7963,39.7963,39.777,39.7866,42087.0
2024-04-01 14:15:00,41.13,41.15,41.13,41.15,29894.0,39.7866,39.806,39.7866,39.806,29894.0
2024-04-01 14:20:00,41.14,41.15,41.13,41.15,150960.0,39.7963,39.806,39.7866,39.806,150960.0
2024-04-01 14:25:00,41.15,41.15,41.13,41.13,19403.0,39.806,39.806,39.7866,39.7866,19403.0
2024-04-01 14:30:00,41.13,41.14,41.12,41.13,25429.0,39.7866,39.7963,39.777,39.7866,25429.0
2024-04-01 14:35:00,41.13,41.14,41.12,41.14,39041.0,39.7866,39.7963,39.777,39.7963,39041.0
2024-04-01 14:40:00,41.14,41.14,41.12,41.13,50025.0,39.7963,39.7963,39.777,39.7866,50025.0
2024-04-01 14:45:00,41.13,41.13,41.11,41.12,40335.0,39.7866,39.7866,39.7673,39.777,40335.0
2024-04-01 14:50:00,41.12,41.12,41.11,41.12,13873.0,39.777,39.777,39.7673,39.777,13873.0
2024-04-01 14:55:00,41.12,41.12,41.1,41.11,96362.0,39.777,39.777,39.7576,39.7673,96362.0
2024-04-01 15:00:00,41.1,41.12,41.1,41.12,83316.0,39.7576,39.777,39.7576,39.777,83316.0
2024-04-01 15:05:00,41.12,41.14,41.12,41.14,115281.0,39.777,39.7963,39.777,39.7963,115281.0
2024-04-01 15:10:00,41.14,41.14,41.12,41.13,86683.0,39.7963,39.7963,39.777,39.7866,86683.0
2024-04-01 15:15:00,41.13,41.13,41.11,41.12,63672.0,39.7866,39.7866,39.7673,39.777,63672.0
2024-04-01 15:20:00,41.12,41.13,41.11,41.12,865683.0,39.777,39.7866,39.7673,39.777,865683.0
2024-04-01 15:25:00,41.12,41.12,41.1,41.1,161390.0,39.777,39.777,39.7576,39.7576,161390.0
2024-04-01 15:30:00,41.11,41.12,41.1,41.11,439234.0,39.7673,39.777,39.7576,39.7673,439234.0
2024-04-01 15:35:00,41.11,41.12,41.09,41.11,298121.0,39.7673,39.777,39.748,39.7673,298121.0
2024-04-01 15:40:00,41.11,41.14,41.1,41.13,349152.0,39.7673,39.7963,39.7576,39.7866,349152.0
2024-04-01 15:45:00,41.13,41.15,41.13,41.13,270670.0,39.7866,39.806,39.7866,39.7866,270670.0
2024-04-01 15:50:00,41.14,41.14,41.12,41.14,477164.0,39.7963,39.7963,39.777,39.7963,477164.0
2024-04-01 15:55:00,41.14,41.17,41.13,41.16,1133858.0,39.7963,39.8253,39.7866,39.8157,1133858.0
2024-04-02 09:30:00,41.29,41.31,41.25,41.26,596967.0,39.9414,39.9608,39.9027,39.9124,596967.0
2024-04-02 09:35:00,41.26,41.28,41.24,41.28,286473.0,39.9124,39.9317,39.8931,39.9317,286473.0
2024-04-02 09:40:00,41.28,41.32,41.26,41.32,325331.0,39.9317,39.9704,39.9124,39.9704,325331.0
2024-04-02 09:45:00,41.32,41.34,41.31,41.32,258806.0,39.9704,39.9898,39.9608,39.9704,258806.0
2024-04-02 09:50:00,41.32,41.34,41.3,41.3,335887.0,39.9704,39.9898,39.9511,39.9511,335887.0
2024-04-02 09:55:00,41.3,41.34,41.3,41.34,303236.0,39.9511,39.9898,39.9511,39.9898,303236.0
2024-04-02 10:00:00,41.33,41.43,41.29,41.43,756625.0,39.9801,40.0768,39.9414,40.0768,756625.0
2024-04-02 10:05:00,41.43,41.43,41.36,41.36,231241.0,40.0768,40.0768,40.0091,40.0091,231241.0
2024-04-02 10:10:00,41.36,41.37,41.34,41.34,284283.0,40.0091,40.0188,39.9898,39.9898,284283.0
2024-04-02 10:15:00,41.35,41.37,41.31,41.32,398863.0,39.9995,40.0188,39.9608,39.9704,398863.0
2024-04-02 10:20:00,41.32,41.38,41.32,41.38,166796.0,39.9704,40.0285,39.9704,40.0285,166796.0
2024-04-02 10:25:00,41.37,41.38,41.35,41.36,315323.0,40.0188,40.0285,39.9995,40.0091,315323.0
2024-04-02 10:30:00,41.37,41.37,41.34,41.36,267376.0,40.0188,40.0188,39.9898,40.0091,267376.0
2024-04-02 10:35:00,41.35,41.37,41.35,41.36,165433.0,39.9995,40.0188,39.9995,40.0091,165433.0
2024-04-02 10:40:00,41.36,41.37,41.33,41.35,350396.0,40.0091,40.0188,39.9801,39.9995,350396.0
2024-04-02 10:45:00,41.35,41.36,41.29,41.29,255741.0,39.9995,40.0091,39.9414,39.9414,255741.0
2024-04-02 10:50:00,41.3,41.31,41.28,41.28,277778.0,39.9511,39.9608,39.9317,39.9317,277778.0
2024-04-02 10:55:00,41.28,41.29,41.27,41.29,214962.0,39.9317,39.9414,39.9221,39.9414,214962.0
2024-04-02 11:00:00,41.29,41.29,41.27,41.29,169180.0,39.9414,39.9414,39.9221,39.9414,169180.0
2024-04-02 11:05:00,41.29,41.33,41.28,41.32,312729.0,39.9414,39.9801,39.9317,39.9704,312729.0
2024-04-02 11:10:00,41.32,41.34,41.32,41.34,218103.0,39.9704,39.9898,39.9704,39.9898,218103.0
2024-04-02 11:15:00,41.34,41.34,41.32,41.33,160220.0,39.9898,39.9898,39.9704,39.9801,160220.0
2024-04-02 11:20:00,41.33,41.35,41.32,41.33,206841.0,39.9801,39.9995,39.9704,39.9801,206841.0
2024-04-02 11:25:00,41.33,41.33,41.31,41.32,143765.0,39.9801,39.9801,39.9608,39.9704,143765.0
2024-04-02 11:30:00,41.32,41.32,41.29,41.29,226957.0,39.9704,39.9704,39.9414,39.9414,226957.0
2024-04-02 11:35:00,41.29,41.3,41.28,41.29,209004.0,39.9414,39.9511,39.9317,39.9414,209004.0
2024-04-02 11:40:00,41.29,41.29,41.27,41.27,174339.0,39.9414,39.9414,39.9221,39.9221,174339.0
2024-04-02 11:45:00,41.28,41.29,41.27,41.28,211067.0,39.9317,39.9414,39.9221,39.9317,211067.0
2024-04-02 11:50:00,41.28,41.29,41.26,41.27,185641.0,39.9317,39.9414,39.9124,39.9221,185641.0
2024-04-02 11:55:00,41.27,41.29,41.26,41.27,232215.0,39.9221,39.9414,39.9124,39.9221,232215.0
2024-04-02 12:00:00,41.27,41.29,41.26,41.29,194506.0,39.9221,39.9414,39.9124,39.9414,194506.0
2024-04-02 12:05:00,41.29,41.29,41.26,41.27,287492.0,39.9414,39.9414,39.9124,39.9221,287492.0
2024-04-02 12:10:00,41.27,41.28,41.25,41.26,102125.0,39.9221,39.9317,39.9027,39.9124,102125.0
2024-04-02 12:15:00,41.26,41.27,41.25,41.26,233917.0,39.9124,39.9221,39.9027,39.9124,233917.0
2024-04-02 12:20:00,41.27,41.28,41.26,41.27,106681.0,39.9221,39.9317,39.9124,39.9221,106681.0
2024-04-02 12:25:00,41.27,41.29,41.26,41.28,145493.0,39.9221,39.9414,39.9124,39.9317,145493.0
2024-04-02 12:30:00,41.28,41.28,41.27,41.27,79880.0,39.9317,39.9317,39.9221,39.9221,79880.0
2024-04-02 12:35:00,41.27,41.3,41.27,41.29,111475.0,39.9221,39.9511,39.9221,39.9414,111475.0
2024-04-02 12:40:00,41.3,41.3,41.28,41.29,151993.0,39.9511,39.9511,39.9317,39.9414,151993.0
2024-04-02 12:45:00,41.29,41.32,41.28,41.31,155043.0,39.9414,39.9704,39.9317,39.9608,155043.0
2024-04-02 12:50:00,41.31,41.31,41.29,41.3,149472.0,39.9608,39.9608,39.9414,39.9511,149472.0
2024-04-02 12:55:00,41.3,41.32,41.29,41.31,154465.0,39.9511,39.9704,39.9414,39.9608,154465.0
2024-04-02 13:00:00,41.32,41.32,41.3,41.3,113517.0,39.9704,39.9704,39.9511,39.9511,113517.0
2024-04-02 13:05:00,41.31,41.31,41.28,41.28,136530.0,39.9608,39.9608,39.9317,39.9317,136530.0
2024-04-02 13:10:00,41.29,41.29,41.27,41.28,104827.0,39.9414,39.9414,39.9221,39.9317,104827.0
2024-04-02 13:15:00,41.28,41.29,41.26,41.27,130692.0,39.9317,39.9414,39.9124,39.9221,130692.0
2024-04-02 13:20:00,41.27,41.29,41.26,41.28,109548.0,39.9221,39.9414,39.9124,39.9317,109548.0
2024-04-02 13:25:00,41.28,41.29,41.28,41.29,80412.0,39.9317,39.9414,39.9317,39.9414,80412.0
2024-04-02 13:30:00,41.29,41.29,41.28,41.29,40190.0,39.9414,39.9414,39.9317,39.9414,40190.0
2024-04-02 13:35:00,41.29,41.29,41.27,41.28,108642.0,39.9414,39.9414,39.9221,39.9317,108642.0
2024-04-02 13:40:00,41.27,41.29,41.26,41.27,367269.0,39.9221,39.9414,39.9124,39.9221,367269.0
2024-04-02 13:45:00,41.27,41.3,41.27,41.3,157386.0,39.9221,39.9511,39.9221,39.9511,157386.0
2024-04-02 13:50:00,41.3,41.3,41.28,41.29,174894.0,39.9511,39.9511,39.9317,39.9414,174894.0
2024-04-02 13:55:00,41.29,41.29,41.28,41.29,106295.0,39.9414,39.9414,39.9317,39.9414,106295.0
2024-04-02 14:00:00,41.29,41.29,41.27,41.28,73700.0,39.9414,39.9414,39.9221,39.9317,73700.0
2024-04-02 14:05:00,41.28,41.28,41.26,41.28,859200.0,39.9317,39.9317,39.9124,39.9317,859200.0
2024-04-02 14:10:00,41.27,41.29,41.27,41.29,78493.0,39.9221,39.9414,39.9221,39.9414,78493.0
2024-04-02 14:15:00,41.29,41.29,41.27,41.28,120125.0,39.9414,39.9414,39.9221,39.9317,120125.0
2024-04-02 14:20:00,41.28,41.29,41.27,41.27,124205.0,39.9317,39.9414,39.9221,39.9221,124205.0
2024-04-02 14:25:00,41.27,41.28,41.27,41.27,64715.0,39.9221,39.9317,39.9221,39.9221,64715.0
2024-04-02 14:30:00,41.27,41.28,41.26,41.28,101911.0,39.9221,39.9317,39.9124,39.9317,101911.0
2024-04-02 14:35:00,41.28,41.28,41.27,41.27,165713.0,39.9317,39.9317,39.9221,39.9221,165713.0
2024-04-02 14:40:00,41.27,41.28,41.26,41.26,116741.0,39.9221,39.9317,39.9124,39.9124,116741.0
2024-04-02 14:45:00,41.27,41.27,41.24,41.25,133533.0,39.9221,39.9221,39.8931,39.9027,133533.0
2024-04-02 14:50:00,41.25,41.26,41.24,41.25,123702.0,39.9027,39.9124,39.8931,39.9027,123702.0
2024-04-02 14:55:00,41.26,41.26,41.24,41.24,181368.0,39.9124,39.9124,39.8931,39.8931,181368.0
2024-04-02 15:00:00,41.25,41.27,41.24,41.27,191216.0,39.9027,39.9221,39.8931,39.9221,191216.0
2024-04-02 15:05:00,41.27,41.28,41.26,41.27,180212.0,39.9221,39.9317,39.9124,39.9221,180212.0
2024-04-02 15:10:00,41.27,41.27,41.26,41.27,70580.0,39.9221,39.9221,39.9124,39.9221,70580.0
2024-04-02 15:15:00,41.27,41.27,41.26,41.27,93843.0,39.9221,39.9221,39.9124,39.9221,93843.0
2024-04-02 15:20:00,41.27,41.28,41.26,41.27,141655.0,39.9221,39.9317,39.9124,39.9221,141655.0
2024-04-02 15:25:00,41.27,41.28,41.27,41.27,94545.0,39.9221,39.9317,39.9221,39.9221,94545.0
2024-04-02 15:30:00,41.27,41.28,41.27,41.27,95477.0,39.9221,39.9317,39.9221,39.9221,95477.0
2024-04-02 15:35:00,41.27,41.28,41.27,41.28,79530.0,39.9221,39.9317,39.9221,39.9317,79530.0
2024-04-02 15:40:00,41.27,41.29,41.27,41.29,113505.0,39.9221,39.9414,39.9221,39.9414,113505.0
2024-04-02 15:45:00,41.29,41.29,41.27,41.29,220323.0,39.9414,39.9414,39.9221,39.9414,220323.0
2024-04-02 15:50:00,41.29,41.29,41.27,41.27,432445.0,39.9414,39.9414,39.9221,39.9221,432445.0
2024-04-02 15:55:00,41.28,41.28,41.27,41.27,903655.0,39.9317,39.9317,39.9221,39.9221,903655.0
2024-04-03 09:30:00,41.09,41.19,41.09,41.15,748841.0,39.748,39.8447,39.748,39.806,748841.0
2024-04-03 09:35:00,41.14,41.14,41.11,41.13,289415.0,39.7963,39.7963,39.7673,39.7866,289415.0
2024-04-03 09:40:00,41.14,41.14,41.08,41.09,445019.0,39.7963,39.7963,39.7383,39.748,445019.0
2024-04-03 09:45:00,41.1,41.11,41.07,41.08,188473.0,39.7576,39.7673,39.7286,39.7383,188473.0
2024-04-03 09:50:00,41.08,41.09,41.06,41.07,211948.0,39.7383,39.748,39.7189,39.7286,211948.0
2024-04-03 09:55:00,41.07,41.08,41.05,41.06,257040.0,39.7286,39.7383,39.7093,39.7189,257040.0
2024-04-03 10:00:00,41.07,41.22,41.07,41.18,882268.0,39.7286,39.8737,39.7286,39.835,882268.0
2024-04-03 10:05:00,41.18,41.19,41.13,41.13,260003.0,39.835,39.8447,39.7866,39.7866,260003.0
2024-04-03 10:10:00,41.14,41.17,41.12,41.16,306418.0,39.7963,39.8253,39.777,39.8157,306418.0
2024-04-03 10:15:00,41.17,41.18,41.14,41.17,1267866.0,39.8253,39.835,39.7963,39.8253,1267866.0
2024-04-03 10:20:00,41.17,41.18,41.16,41.17,616235.0,39.8253,39.835,39.8157,39.8253,616235.0
2024-04-03 10:25:00,41.17,41.19,41.16,41.16,209749.0,39.8253,39.8447,39.8157,39.8157,209749.0
2024-04-03 10:30:00,41.16,41.19,41.15,41.16,386864.0,39.8157,39.8447,39.806,39.8157,386864.0
2024-04-03 10:35:00,41.16,41.18,41.16,41.16,234544.0,39.8157,39.835,39.8157,39.8157,234544.0
2024-04-03 10:40:00,41.17,41.22,41.16,41.22,438233.0,39.8253,39.8737,39.8157,39.8737,438233.0
2024-04-03 10:45:00,41.23,41.25,41.22,41.23,176068.0,39.8834,39.9027,39.8737,39.8834,176068.0
2024-04-03 10:50:00,41.24,41.27,41.23,41.26,238042.0,39.8931,39.9221,39.8834,39.9124,238042.0
2024-04-03 10:55:00,41.26,41.28,41.25,41.27,331701.0,39.9124,39.9317,39.9027,39.9221,331701.0
2024-04-03 11:00:00,41.27,41.29,41.27,41.28,294466.0,39.9221,39.9414,39.9221,39.9317,294466.0
2024-04-03 11:05:00,41.28,41.31,41.27,41.3,77495.0,39.9317,39.9608,39.9221,39.9511,77495.0
2024-04-03 11:10:00,41.3,41.32,41.3,41.31,360971.0,39.9511,39.9704,39.9511,39.9608,360971.0
2024-04-03 11:15:00,41.31,41.31,41.29,41.29,361480.0,39.9608,39.9608,39.9414,39.9414,361480.0
2024-04-03 11:20:00,41.29,41.32,41.27,41.31,274127.0,39.9414,39.9704,39.9221,39.9608,274127.0
2024-04-03 11:25:00,41.31,41.32,41.29,41.3,269867.0,39.9608,39.9704,39.9414,39.9511,269867.0
2024-04-03 11:30:00,41.3,41.31,41.28,41.3,340841.0,39.9511,39.9608,39.9317,39.9511,340841.0
2024-04-03 11:35:00,41.3,41.32,41.29,41.31,190335.0,39.9511,39.9704,39.9414,39.9608,190335.0
2024-04-03 11:40:00,41.32,41.33,41.3,41.32,176686.0,39.9704,39.9801,39.9511,39.9704,176686.0
2024-04-03 11:45:00,41.31,41.32,41.29,41.3,133743.0,39.9608,39.9704,39.9414,39.9511,133743.0
2024-04-03 11:50:00,41.3,41.3,41.28,41.29,114956.0,39.9511,39.9511,39.9317,39.9414,114956.0
2024-04-03 11:55:00,41.29,41.29,41.28,41.29,38122.0,39.9414,39.9414,39.9317,39.9414,38122.0
2024-04-03 12:00:00,41.29,41.29,41.27,41.28,117150.0,39.9414,39.9414,39.9221,39.9317,117150.0
2024-04-03 12:05:00,41.28,41.29,41.26,41.27,155248.0,39.9317,39.9414,39.9124,39.9221,155248.0
2024-04-03 12:10:00,41.27,41.3,41.25,41.27,526029.0,39.9221,39.9511,39.9027,39.9221,526029.0
2024-04-03 12:15:00,41.26,41.31,41.26,41.31,159274.0,39.9124,39.9608,39.9124,39.9608,159274.0
2024-04-03 12:20:00,41.31,41.33,41.3,41.32,1284462.0,39.9608,39.9801,39.9511,39.9704,1284462.0
2024-04-03 12:25:00,41.32,41.32,41.3,41.32,281151.0,39.9704,39.9704,39.9511,39.9704,281151.0
2024-04-03 12:30:00,41.32,41.35,41.31,41.34,603663.0,39.9704,39.9995,39.9608,39.9898,603663.0
2024-04-03 12:35:00,41.33,41.34,41.28,41.29,424347.0,39.9801,39.9898,39.9317,39.9414,424347.0
2024-04-03 12:40:00,41.29,41.33,41.29,41.33,128575.0,39.9414,39.9801,39.9414,39.9801,128575.0
2024-04-03 12:45:00,41.33,41.33,41.31,41.32,52823.0,39.9801,39.9801,39.9608,39.9704,52823.0
2024-04-03 12:50:00,41.32,41.34,41.31,41.34,124355.0,39.9704,39.9898,39.9608,39.9898,124355.0
2024-04-03 12:55:00,41.34,41.35,41.33,41.34,293970.0,39.9898,39.9995,39.9801,39.9898,293970.0
2024-04-03 13:00:00,41.34,41.35,41.32,41.33,48025.0,39.9898,39.9995,39.9704,39.9801,48025.0
2024-04-03 13:05:00,41.32,41.34,41.31,41.34,219179.0,39.9704,39.9898,39.9608,39.9898,219179.0
2024-04-03 13:10:00,41.34,41.36,41.33,41.36,257941.0,39.9898,40.0091,39.9801,40.0091,257941.0
2024-04-03 13:15:00,41.36,41.37,41.35,41.37,212716.0,40.0091,40.0188,39.9995,40.0188,212716.0
2024-04-03 13:20:00,41.36,41.38,41.36,41.36,90273.0,40.0091,40.0285,40.0091,40.0091,90273.0
2024-04-03 13:25:00,41.37,41.38,41.37,41.38,46435.0,40.0188,40.0285,40.0188,40.0285,46435.0
2024-04-03 13:30:00,41.38,41.39,41.37,41.39,73295.0,40.0285,40.0382,40.0188,40.0382,73295.0
2024-04-03 13:35:00,41.39,41.39,41.38,41.39,63864.0,40.0382,40.0382,40.0285,40.0382,63864.0
2024-04-03 13:40:00,41.39,41.4,41.38,41.4,86488.0,40.0382,40.0478,40.0285,40.0478,86488.0
2024-04-03 13:45:00,41.39,41.41,41.39,41.41,174773.0,40.0382,40.0575,40.0382,40.0575,174773.0
2024-04-03 13:50:00,41.41,41.41,41.39,41.39,212123.0,40.0575,40.0575,40.0382,40.0382,212123.0
2024-04-03 13:55:00,41.4,41.4,41.38,41.39,181635.0,40.0478,40.0478,40.0285,40.0382,181635.0
2024-04-03 14:00:00,41.39,41.4,41.38,41.4,165686.0,40.0382,40.0478,40.0285,40.0478,165686.0
2024-04-03 14:05:00,41.4,41.41,41.39,41.4,138831.0,40.0478,40.0575,40.0382,40.0478,138831.0
2024-04-03 14:10:00,41.41,41.41,41.39,41.4,98028.0,40.0575,40.0575,40.0382,40.0478,98028.0
2024-04-03 14:15:00,41.39,41.4,41.37,41.37,78408.0,40.0382,40.0478,40.0188,40.0188,78408.0
2024-04-03 14:20:00,41.38,41.4,41.37,41.4,141217.0,40.0285,40.0478,40.0188,40.0478,141217.0
2024-04-03 14:25:00,41.4,41.4,41.37,41.38,99870.0,40.0478,40.0478,40.0188,40.0285,99870.0
2024-04-03 14:30:00,41.37,41.38,41.35,41.38,389789.0,40.0188,40.0285,39.9995,40.0285,389789.0
2024-04-03 14:35:00,41.38,41.39,41.37,41.37,85448.0,40.0285,40.0382,40.0188,40.0188,85448.0
2024-04-03 14:40:00,41.38,41.39,41.37,41.38,120162.0,40.0285,40.0382,40.0188,40.0285,120162.0
2024-04-03 14:45:00,41.38,41.38,41.37,41.37,71134.0,40.0285,40.0285,40.0188,40.0188,71134.0
2024-04-03 14:50:00,41.38,41.38,41.36,41.37,119037.0,40.0285,40.0285,40.0091,40.0188,119037.0
2024-04-03 14:55:00,41.37,41.38,41.36,41.37,165643.0,40.0188,40.0285,40.0091,40.0188,165643.0
2024-04-03 15:00:00,41.37,41.37,41.36,41.37,201412.0,40.0188,40.0188,40.0091,40.0188,201412.0
2024-04-03 15:05:00,41.37,41.37,41.36,41.37,56797.0,40.0188,40.0188,40.0091,40.0188,56797.0
2024-04-03 15:10:00,41.37,41.38,41.32,41.33,597429.0,40.0188,40.0285,39.9704,39.9801,597429.0
2024-04-03 15:15:00,41.32,41.34,41.29,41.32,314617.0,39.9704,39.9898,39.9414,39.9704,314617.0
2024-04-03 15:20:00,41.33,41.33,41.3,41.3,179292.0,39.9801,39.9801,39.9511,39.9511,179292.0
2024-04-03 15:25:00,41.3,41.32,41.3,41.32,244407.0,39.9511,39.9704,39.9511,39.9704,244407.0
2024-04-03 15:30:00,41.31,41.32,41.3,41.32,158650.0,39.9608,39.9704,39.9511,39.9704,158650.0
2024-04-03 15:35:00,41.32,41.34,41.31,41.33,374145.0,39.9704,39.9898,39.9608,39.9801,374145.0
2024-04-03 15:40:00,41.33,41.34,41.32,41.33,177352.0,39.9801,39.9898,39.9704,39.9801,177352.0
2024-04-03 15:45:00,41.33,41.34,41.32,41.34,155277.0,39.9801,39.9898,39.9704,39.9898,155277.0
2024-04-03 15:50:00,41.34,41.34,41.33,41.34,401760.0,39.9898,39.9898,39.9801,39.9898,401760.0
2024-04-03 15:55:00,41.34,41.34,41.3,41.3,3302815.0,39.9898,39.9898,39.9511,39.9511,3302815.0
2024-04-04 09:30:00,41.72,41.75,41.65,41.71,902019.0,40.3574,40.3864,40.2897,40.3477,902019.0
2024-04-04 09:35:00,41.71,41.73,41.69,41.7,183972.0,40.3477,40.367,40.3284,40.338,183972.0
2024-04-04 09:40:00,41.7,41.76,41.69,41.75,521155.0,40.338,40.3961,40.3284,40.3864,521155.0
2024-04-04 09:45:00,41.75,41.77,41.74,41.75,520734.0,40.3864,40.4057,40.3767,40.3864,520734.0
2024-04-04 09:50:00,41.75,41.76,41.7,41.71,440054.0,40.3864,40.3961,40.338,40.3477,440054.0
2024-04-04 09:55:00,41.71,41.72,41.69,41.72,1320532.0,40.3477,40.3574,40.3284,40.3574,1320532.0
2024-04-04 10:00:00,41.72,41.75,41.71,41.73,443103.0,40.3574,40.3864,40.3477,40.367,443103.0
2024-04-04 10:05:00,41.73,41.76,41.72,41.76,726481.0,40.367,40.3961,40.3574,40.3961,726481.0
2024-04-04 10:10:00,41.76,41.76,41.74,41.74,519252.0,40.3961,40.3961,40.3767,40.3767,519252.0
2024-04-04 10:15:00,41.74,41.75,41.73,41.74,209253.0,40.3767,40.3864,40.367,40.3767,209253.0
2024-04-04 10:20:00,41.73,41.74,41.69,41.7,83646.0,40.367,40.3767,40.3284,40.338,83646.0
2024-04-04 10:25:00,41.69,41.72,41.69,41.71,797062.0,40.3284,40.3574,40.3284,40.3477,797062.0
2024-04-04 10:30:00,41.7,41.71,41.66,41.67,135951.0,40.338,40.3477,40.2993,40.309,135951.0
2024-04-04 10:35:00,41.66,41.68,41.65,41.66,306577.0,40.2993,40.3187,40.2897,40.2993,306577.0
2024-04-04 10:40:00,41.66,41.68,41.65,41.68,157358.0,40.2993,40.3187,40.2897,40.3187,157358.0
2024-04-04 10:45:00,41.68,41.68,41.65,41.68,220030.0,40.3187,40.3187,40.2897,40.3187,220030.0
2024-04-04 10:50:00,41.68,41.68,41.66,41.66,105576.0,40.3187,40.3187,40.2993,40.2993,105576.0
2024-04-04 10:55:00,41.66,41.69,41.65,41.66,387319.0,40.2993,40.3284,40.2897,40.2993,387319.0
2024-04-04 11:00:00,41.66,41.67,41.65,41.66,705628.0,40.2993,40.309,40.2897,40.2993,705628.0
2024-04-04 11:05:00,41.66,41.69,41.65,41.68,358700.0,40.2993,40.3284,40.2897,40.3187,358700.0
2024-04-04 11:10:00,41.68,41.7,41.67,41.68,387744.0,40.3187,40.338,40.309,40.3187,387744.0
2024-04-04 11:15:00,41.68,41.69,41.68,41.68,18461.0,40.3187,40.3284,40.3187,40.3187,18461.0
2024-04-04 11:20:00,41.69,41.69,41.67,41.68,111377.0,40.3284,40.3284,40.309,40.3187,111377.0
2024-04-04 11:25:00,41.69,41.71,41.67,41.71,196219.0,40.3284,40.3477,40.309,40.3477,196219.0
2024-04-04 11:30:00,41.71,41.72,41.7,41.71,197787.0,40.3477,40.3574,40.338,40.3477,197787.0
2024-04-04 11:35:00,41.71,41.73,41.7,41.72,326595.0,40.3477,40.367,40.338,40.3574,326595.0
2024-04-04 11:40:00,41.73,41.73,41.72,41.73,158985.0,40.367,40.367,40.3574,40.367,158985.0
2024-04-04 11:45:00,41.73,41.73,41.72,41.73,133067.0,40.367,40.367,40.3574,40.367,133067.0
2024-04-04 11:50:00,41.73,41.74,41.72,41.73,167034.0,40.367,40.3767,40.3574,40.367,167034.0
2024-04-04 11:55:00,41.73,41.74,41.72,41.74,94777.0,40.367,40.3767,40.3574,40.3767,94777.0
2024-04-04 12:00:00,41.74,41.77,41.73,41.77,206053.0,40.3767,40.4057,40.367,40.4057,206053.0
2024-04-04 12:05:00,41.77,41.79,41.76,41.78,730380.0,40.4057,40.4251,40.3961,40.4154,730380.0
2024-04-04 12:10:00,41.77,41.78,41.76,41.77,98529.0,40.4057,40.4154,40.3961,40.4057,98529.0
2024-04-04 12:15:00,41.77,41.78,41.76,41.77,186863.0,40.4057,40.4154,40.3961,40.4057,186863.0
2024-04-04 12:20:00,41.77,41.79,41.77,41.78,240867.0,40.4057,40.4251,40.4057,40.4154,240867.0
2024-04-04 12:25:00,41.77,41.79,41.77,41.79,83807.0,40.4057,40.4251,40.4057,40.4251,83807.0
2024-04-04 12:30:00,41.79,41.79,41.76,41.77,230731.0,40.4251,40.4251,40.3961,40.4057,230731.0
2024-04-04 12:35:00,41.77,41.77,41.76,41.77,15018.0,40.4057,40.4057,40.3961,40.4057,15018.0
2024-04-04 12:40:00,41.77,41.77,41.76,41.77,27175.0,40.4057,40.4057,40.3961,40.4057,27175.0
2024-04-04 12:45:00,41.77,41.77,41.76,41.76,76355.0,40.4057,40.4057,40.3961,40.3961,76355.0
2024-04-04 12:50:00,41.76,41.77,41.75,41.76,143793.0,40.3961,40.4057,40.3864,40.3961,143793.0
2024-04-04 12:55:00,41.76,41.77,41.74,41.76,219138.0,40.3961,40.4057,40.3767,40.3961,219138.0
2024-04-04 13:00:00,41.76,41.76,41.75,41.75,47621.0,40.3961,40.3961,40.3864,40.3864,47621.0
2024-04-04 13:05:00,41.75,41.76,41.74,41.74,130440.0,40.3864,40.3961,40.3767,40.3767,130440.0
2024-04-04 13:10:00,41.75,41.76,41.74,41.76,60595.0,40.3864,40.3961,40.3767,40.3961,60595.0
2024-04-04 13:15:00,41.76,41.76,41.74,41.74,141216.0,40.3961,40.3961,40.3767,40.3767,141216.0
2024-04-04 13:20:00,41.75,41.76,41.74,41.76,49055.0,40.3864,40.3961,40.3767,40.3961,49055.0
2024-04-04 13:25:00,41.76,41.76,41.75,41.76,74314.0,40.3961,40.3961,40.3864,40.3961,74314.0
2024-04-04 13:30:00,41.75,41.76,41.74,41.75,160219.0,40.3864,40.3961,40.3767,40.3864,160219.0
2024-04-04 13:35:00,41.74,41.75,41.74,41.74,17302.0,40.3767,40.3864,40.3767,40.3767,17302.0
2024-04-04 13:40:00,41.74,41.75,41.72,41.72,100716.0,40.3767,40.3864,40.3574,40.3574,100716.0
2024-04-04 13:45:00,41.72,41.73,41.71,41.73,123869.0,40.3574,40.367,40.3477,40.367,123869.0
2024-04-04 13:50:00,41.72,41.73,41.72,41.72,18852.0,40.3574,40.367,40.3574,40.3574,18852.0
2024-04-04 13:55:00,41.73,41.74,41.71,41.72,106041.0,40.367,40.3767,40.3477,40.3574,106041.0
2024-04-04 14:00:00,41.72,41.72,41.7,41.72,518842.0,40.3574,40.3574,40.338,40.3574,518842.0
2024-04-04 14:05:00,41.72,41.72,41.67,41.67,679010.0,40.3574,40.3574,40.309,40.309,679010.0
2024-04-04 14:10:00,41.67,41.67,41.61,41.62,277303.0,40.309,40.309,40.251,40.2606,277303.0
2024-04-04 14:15:00,41.62,41.63,41.58,41.59,180485.0,40.2606,40.2703,40.2219,40.2316,180485.0
2024-04-04 14:20:00,41.59,41.6,41.57,41.59,351802.0,40.2316,40.2413,40.2123,40.2316,351802.0
2024-04-04 14:25:00,41.59,41.6,41.51,41.52,316058.0,40.2316,40.2413,40.1542,40.1639,316058.0
2024-04-04 14:30:00,41.52,41.52,41.45,41.45,1243369.0,40.1639,40.1639,40.0962,40.0962,1243369.0
2024-04-04 14:35:00,41.45,41.48,41.44,41.47,266428.0,40.0962,40.1252,40.0865,40.1155,266428.0
2024-04-04 14:40:00,41.46,41.46,41.39,41.4,298664.0,40.1059,40.1059,40.0382,40.0478,298664.0
2024-04-04 14:45:00,41.4,41.44,41.39,41.41,371326.0,40.0478,40.0865,40.0382,40.0575,371326.0
2024-04-04 14:50:00,41.41,41.43,41.4,41.4,243343.0,40.0575,40.0768,40.0478,40.0478,243343.0
2024-04-04 14:55:00,41.4,41.41,41.32,41.35,299220.0,40.0478,40.0575,39.9704,39.9995,299220.0
2024-04-04 15:00:00,41.35,41.35,41.28,41.29,410601.0,39.9995,39.9995,39.9317,39.9414,410601.0
2024-04-04 15:05:00,41.29,41.33,41.28,41.32,714679.0,39.9414,39.9801,39.9317,39.9704,714679.0
2024-04-04 15:10:00,41.33,41.33,41.28,41.3,215822.0,39.9801,39.9801,39.9317,39.9511,215822.0
2024-04-04 15:15:00,41.3,41.3,41.25,41.26,291109.0,39.9511,39.9511,39.9027,39.9124,291109.0
2024-04-04 15:20:00,41.27,41.29,41.24,41.25,388365.0,39.9221,39.9414,39.8931,39.9027,388365.0
2024-04-04 15:25:00,41.25,41.26,41.18,41.19,850034.0,39.9027,39.9124,39.835,39.8447,850034.0
2024-04-04 15:30:00,41.18,41.2,41.17,41.18,533639.0,39.835,39.8544,39.8253,39.835,533639.0
2024-04-04 15:35:00,41.18,41.18,41.14,41.14,628148.0,39.835,39.835,39.7963,39.7963,628148.0
2024-04-04 15:40:00,41.15,41.17,41.13,41.17,1334139.0,39.806,39.8253,39.7866,39.8253,1334139.0
2024-04-04 15:45:00,41.17,41.2,41.16,41.2,506417.0,39.8253,39.8544,39.8157,39.8544,506417.0
2024-04-04 15:50:00,41.2,41.21,41.17,41.2,963165.0,39.8544,39.864,39.8253,39.8544,963165.0
2024-04-04 15:55:00,41.2,41.2,41.15,41.16,1229347.0,39.8544,39.8544,39.806,39.8157,1229347.0
2024-04-05 09:30:00,41.11,41.19,41.08,41.16,547234.0,39.7673,39.8447,39.7383,39.8157,547234.0
2024-04-05 09:35:00,41.16,41.16,41.05,41.05,737663.0,39.8157,39.8157,39.7093,39.7093,737663.0
2024-04-05 09:40:00,41.05,41.11,41.04,41.1,537611.0,39.7093,39.7673,39.6996,39.7576,537611.0
2024-04-05 09:45:00,41.09,41.12,41.07,41.09,423708.0,39.748,39.777,39.7286,39.748,423708.0
2024-04-05 09:50:00,41.09,41.12,41.08,41.12,740774.0,39.748,39.777,39.7383,39.777,740774.0
2024-04-05 09:55:00,41.12,41.13,41.1,41.1,349339.0,39.777,39.7866,39.7576,39.7576,349339.0
2024-04-05 10:00:00,41.1,41.12,41.03,41.04,450636.0,39.7576,39.777,39.6899,39.6996,450636.0
2024-04-05 10:05:00,41.05,41.08,41.02,41.05,764432.0,39.7093,39.7383,39.6802,39.7093,764432.0
2024-04-05 10:10:00,41.06,41.14,41.05,41.13,746805.0,39.7189,39.7963,39.7093,39.7866,746805.0
2024-04-05 10:15:00,41.13,41.14,41.07,41.09,429423.0,39.7866,39.7963,39.7286,39.748,429423.0
2024-04-05 10:20:00,41.09,41.12,41.07,41.12,183870.0,39.748,39.777,39.7286,39.777,183870.0
2024-04-05 10:25:00,41.11,41.12,41.04,41.07,253666.0,39.7673,39.777,39.6996,39.7286,253666.0
2024-04-05 10:30:00,41.07,41.11,41.05,41.11,226909.0,39.7286,39.7673,39.7093,39.7673,226909.0
2024-04-05 10:35:00,41.11,41.11,41.08,41.09,450463.0,39.7673,39.7673,39.7383,39.748,450463.0
2024-04-05 10:40:00,41.09,41.12,41.07,41.11,182200.0,39.748,39.777,39.7286,39.7673,182200.0
2024-04-05 10:45:00,41.11,41.13,41.09,41.13,782080.0,39.7673,39.7866,39.748,39.7866,782080.0
2024-04-05 10:50:00,41.13,41.15,41.12,41.13,734671.0,39.7866,39.806,39.777,39.7866,734671.0
2024-04-05 10:55:00,41.13,41.18,41.13,41.18,1206004.0,39.7866,39.835,39.7866,39.835,1206004.0
2024-04-05 11:00:00,41.18,41.18,41.14,41.15,1293184.0,39.835,39.835,39.7963,39.806,1293184.0
2024-04-05 11:05:00,41.15,41.18,41.14,41.18,642171.0,39.806,39.835,39.7963,39.835,642171.0
2024-04-05 11:10:00,41.18,41.2,41.16,41.18,523613.0,39.835,39.8544,39.8157,39.835,523613.0
2024-04-05 11:15:00,41.18,41.18,41.13,41.17,349844.0,39.835,39.835,39.7866,39.8253,349844.0
2024-04-05 11:20:00,41.17,41.18,41.15,41.18,183900.0,39.8253,39.835,39.806,39.835,183900.0
2024-04-05 11:25:00,41.18,41.19,41.17,41.18,233217.0,39.835,39.8447,39.8253,39.835,233217.0
2024-04-05 11:30:00,41.18,41.18,41.16,41.17,137407.0,39.835,39.835,39.8157,39.8253,137407.0
2024-04-05 11:35:00,41.16,41.2,41.15,41.2,194427.0,39.8157,39.8544,39.806,39.8544,194427.0
2024-04-05 11:40:00,41.2,41.23,41.19,41.22,180052.0,39.8544,39.8834,39.8447,39.8737,180052.0
2024-04-05 11:45:00,41.22,41.24,41.22,41.22,203105.0,39.8737,39.8931,39.8737,39.8737,203105.0
2024-04-05 11:50:00,41.23,41.27,41.22,41.27,174446.0,39.8834,39.9221,39.8737,39.9221,174446.0
2024-04-05 11:55:00,41.27,41.28,41.26,41.28,421444.0,39.9221,39.9317,39.9124,39.9317,421444.0
2024-04-05 12:00:00,41.27,41.3,41.27,41.29,149742.0,39.9221,39.9511,39.9221,39.9414,149742.0
2024-04-05 12:05:00,41.28,41.29,41.26,41.29,204331.0,39.9317,39.9414,39.9124,39.9414,204331.0
2024-04-05 12:10:00,41.29,41.3,41.28,41.28,382254.0,39.9414,39.9511,39.9317,39.9317,382254.0
2024-04-05 12:15:00,41.28,41.3,41.28,41.29,139295.0,39.9317,39.9511,39.9317,39.9414,139295.0
2024-04-05 12:20:00,41.3,41.3,41.29,41.3,210969.0,39.9511,39.9511,39.9414,39.9511,210969.0
2024-04-05 12:25:00,41.3,41.31,41.29,41.31,331051.0,39.9511,39.9608,39.9414,39.9608,331051.0
2024-04-05 12:30:00,41.3,41.31,41.27,41.29,294457.0,39.9511,39.9608,39.9221,39.9414,294457.0
2024-04-05 12:35:00,41.29,41.31,41.28,41.31,199705.0,39.9414,39.9608,39.9317,39.9608,199705.0
2024-04-05 12:40:00,41.31,41.31,41.3,41.3,124869.0,39.9608,39.9608,39.9511,39.9511,124869.0
2024-04-05 12:45:00,41.3,41.31,41.28,41.3,209136.0,39.9511,39.9608,39.9317,39.9511,209136.0
2024-04-05 12:50:00,41.3,41.32,41.29,41.32,67319.0,39.9511,39.9704,39.9414,39.9704,67319.0
2024-04-05 12:55:00,41.32,41.34,41.31,41.34,163253.0,39.9704,39.9898,39.9608,39.9898,163253.0
2024-04-05 13:00:00,41.34,41.34,41.31,41.33,123089.0,39.9898,39.9898,39.9608,39.9801,123089.0
2024-04-05 13:05:00,41.33,41.33,41.28,41.29,277288.0,39.9801,39.9801,39.9317,39.9414,277288.0
2024-04-05 13:10:00,41.29,41.3,41.27,41.27,152325.0,39.9414,39.9511,39.9221,39.9221,152325.0
2024-04-05 13:15:00,41.27,41.28,41.27,41.27,69705.0,39.9221,39.9317,39.9221,39.9221,69705.0
2024-04-05 13:20:00,41.27,41.3,41.27,41.29,90618.0,39.9221,39.9511,39.9221,39.9414,90618.0
2024-04-05 13:25:00,41.29,41.3,41.27,41.3,154361.0,39.9414,39.9511,39.9221,39.9511,154361.0
2024-04-05 13:30:00,41.3,41.31,41.29,41.3,38501.0,39.9511,39.9608,39.9414,39.9511,38501.0
2024-04-05 13:35:00,41.3,41.31,41.28,41.28,218613.0,39.9511,39.9608,39.9317,39.9317,218613.0
2024-04-05 13:40:00,41.28,41.29,41.26,41.27,56251.0,39.9317,39.9414,39.9124,39.9221,56251.0
2024-04-05 13:45:00,41.27,41.27,41.25,41.26,77883.0,39.9221,39.9221,39.9027,39.9124,77883.0
2024-04-05 13:50:00,41.26,41.28,41.25,41.25,127594.0,39.9124,39.9317,39.9027,39.9027,127594.0
2024-04-05 13:55:00,41.25,41.26,41.23,41.25,245745.0,39.9027,39.9124,39.8834,39.9027,245745.0
2024-04-05 14:00:00,41.25,41.25,41.2,41.23,243164.0,39.9027,39.9027,39.8544,39.8834,243164.0
2024-04-05 14:05:00,41.23,41.28,41.23,41.27,190737.0,39.8834,39.9317,39.8834,39.9221,190737.0
2024-04-05 14:10:00,41.28,41.29,41.27,41.27,85152.0,39.9317,39.9414,39.9221,39.9221,85152.0
2024-04-05 14:15:00,41.27,41.28,41.27,41.27,123957.0,39.9221,39.9317,39.9221,39.9221,123957.0
2024-04-05 14:20:00,41.27,41.29,41.25,41.26,146508.0,39.9221,39.9414,39.9027,39.9124,146508.0
2024-04-05 14:25:00,41.26,41.28,41.24,41.24,129602.0,39.9124,39.9317,39.8931,39.8931,129602.0
2024-04-05 14:30:00,41.25,41.27,41.24,41.26,205049.0,39.9027,39.9221,39.8931,39.9124,205049.0
2024-04-05 14:35:00,41.26,41.28,41.25,41.28,238654.0,39.9124,39.9317,39.9027,39.9317,238654.0
2024-04-05 14:40:00,41.28,41.28,41.26,41.28,147303.0,39.9317,39.9317,39.9124,39.9317,147303.0
2024-04-05 14:45:00,41.27,41.27,41.25,41.26,95256.0,39.9221,39.9221,39.9027,39.9124,95256.0
2024-04-05 14:50:00,41.26,41.27,41.24,41.25,128807.0,39.9124,39.9221,39.8931,39.9027,128807.0
2024-04-05 14:55:00,41.26,41.26,41.25,41.26,118930.0,39.9124,39.9124,39.9027,39.9124,118930.0
2024-04-05 15:00:00,41.26,41.26,41.24,41.25,79635.0,39.9124,39.9124,39.8931,39.9027,79635.0
2024-04-05 15:05:00,41.25,41.26,41.23,41.23,141089.0,39.9027,39.9124,39.8834,39.8834,141089.0
2024-04-05 15:10:00,41.23,41.26,41.23,41.26,237763.0,39.8834,39.9124,39.8834,39.9124,237763.0
2024-04-05 15:15:00,41.27,41.27,41.25,41.26,78350.0,39.9221,39.9221,39.9027,39.9124,78350.0
2024-04-05 15:20:00,41.26,41.26,41.24,41.25,158912.0,39.9124,39.9124,39.8931,39.9027,158912.0
2024-04-05 15:25:00,41.26,41.27,41.25,41.27,33394.0,39.9124,39.9221,39.9027,39.9221,33394.0
2024-04-05 15:30:00,41.27,41.27,41.26,41.27,145669.0,39.9221,39.9221,39.9124,39.9221,145669.0
2024-04-05 15:35:00,41.27,41.27,41.24,41.25,136889.0,39.9221,39.9221,39.8931,39.9027,136889.0
2024-04-05 15:40:00,41.25,41.25,41.23,41.24,67746.0,39.9027,39.9027,39.8834,39.8931,67746.0
2024-04-05 15:45:00,41.23,41.24,41.23,41.23,385794.0,39.8834,39.8931,39.8834,39.8834,385794.0
2024-04-05 15:50:00,41.23,41.25,41.22,41.25,748411.0,39.8834,39.9027,39.8737,39.9027,748411.0
2024-04-05 15:55:00,41.25,41.26,41.22,41.25,803903.0,39.9027,39.9124,39.8737,39.9027,803903.0
2024-04-08 09:30:00,41.47,41.5,41.46,41.5,867668.0,40.1155,40.1446,40.1059,40.1446,867668.0
2024-04-08 09:35:00,41.5,41.51,41.48,41.5,571244.0,40.1446,40.1542,40.1252,40.1446,571244.0
2024-04-08 09:40:00,41.49,41.55,41.48,41.54,426003.0,40.1349,40.1929,40.1252,40.1833,426003.0
2024-04-08 09:45:00,41.54,41.59,41.53,41.56,388803.0,40.1833,40.2316,40.1736,40.2026,388803.0
2024-04-08 09:50:00,41.57,41.58,41.56,41.57,293803.0,40.2123,40.2219,40.2026,40.2123,293803.0
2024-04-08 09:55:00,41.57,41.58,41.55,41.55,349858.0,40.2123,40.2219,40.1929,40.1929,349858.0
2024-04-08 10:00:00,41.55,41.56,41.51,41.52,234823.0,40.1929,40.2026,40.1542,40.1639,234823.0
2024-04-08 10:05:00,41.52,41.54,41.5,41.51,237821.0,40.1639,40.1833,40.1446,40.1542,237821.0
2024-04-08 10:10:00,41.51,41.52,41.49,41.51,226126.0,40.1542,40.1639,40.1349,40.1542,226126.0
2024-04-08 10:15:00,41.51,41.53,41.5,41.51,176028.0,40.1542,40.1736,40.1446,40.1542,176028.0
2024-04-08 10:20:00,41.52,41.56,41.51,41.55,106076.0,40.1639,40.2026,40.1542,40.1929,106076.0
2024-04-08 10:25:00,41.56,41.58,41.54,41.56,71355.0,40.2026,40.2219,40.1833,40.2026,71355.0
2024-04-08 10:30:00,41.56,41.59,41.55,41.58,244423.0,40.2026,40.2316,40.1929,40.2219,244423.0
2024-04-08 10:35:00,41.58,41.59,41.57,41.58,189692.0,40.2219,40.2316,40.2123,40.2219,189692.0
2024-04-08 10:40:00,41.58,41.59,41.56,41.58,255446.0,40.2219,40.2316,40.2026,40.2219,255446.0
2024-04-08 10:45:00,41.58,41.59,41.57,41.58,114041.0,40.2219,40.2316,40.2123,40.2219,114041.0
2024-04-08 10:50:00,41.59,41.59,41.56,41.57,508747.0,40.2316,40.2316,40.2026,40.2123,508747.0
2024-04-08 10:55:00,41.57,41.57,41.55,41.56,148136.0,40.2123,40.2123,40.1929,40.2026,148136.0
2024-04-08 11:00:00,41.56,41.58,41.54,41.56,416283.0,40.2026,40.2219,40.1833,40.2026,416283.0
2024-04-08 11:05:00,41.55,41.59,41.55,41.59,194123.0,40.1929,40.2316,40.1929,40.2316,194123.0
2024-04-08 11:10:00,41.59,41.6,41.57,41.57,258362.0,40.2316,40.2413,40.2123,40.2123,258362.0
2024-04-08 11:15:00,41.58,41.58,41.56,41.57,440109.0,40.2219,40.2219,40.2026,40.2123,440109.0
2024-04-08 11:20:00,41.57,41.59,41.56,41.59,343763.0,40.2123,40.2316,40.2026,40.2316,343763.0
2024-04-08 11:25:00,41.59,41.59,41.57,41.57,310100.0,40.2316,40.2316,40.2123,40.2123,310100.0
2024-04-08 11:30:00,41.57,41.58,41.55,41.57,249972.0,40.2123,40.2219,40.1929,40.2123,249972.0
2024-04-08 11:35:00,41.57,41.58,41.54,41.55,486031.0,40.2123,40.2219,40.1833,40.1929,486031.0
2024-04-08 11:40:00,41.55,41.56,41.54,41.55,323149.0,40.1929,40.2026,40.1833,40.1929,323149.0
2024-04-08 11:45:00,41.55,41.55,41.52,41.54,299388.0,40.1929,40.1929,40.1639,40.1833,299388.0
2024-04-08 11:50:00,41.55,41.55,41.53,41.54,116830.0,40.1929,40.1929,40.1736,40.1833,116830.0
2024-04-08 11:55:00,41.55,41.55,41.53,41.55,158835.0,40.1929,40.1929,40.1736,40.1929,158835.0
2024-04-08 12:00:00,41.55,41.55,41.52,41.53,135527.0,40.1929,40.1929,40.1639,40.1736,135527.0
2024-04-08 12:05:00,41.53,41.54,41.51,41.52,269460.0,40.1736,40.1833,40.1542,40.1639,269460.0
2024-04-08 12:10:00,41.52,41.52,41.48,41.49,144196.0,40.1639,40.1639,40.1252,40.1349,144196.0
2024-04-08 12:15:00,41.49,41.5,41.47,41.48,164735.0,40.1349,40.1446,40.1155,40.1252,164735.0
2024-04-08 12:20:00,41.48,41.48,41.45,41.46,137869.0,40.1252,40.1252,40.0962,40.1059,137869.0
2024-04-08 12:25:00,41.46,41.49,41.45,41.48,86145.0,40.1059,40.1349,40.0962,40.1252,86145.0
2024-04-08 12:30:00,41.48,41.5,41.48,41.5,76698.0,40.1252,40.1446,40.1252,40.1446,76698.0
2024-04-08 12:35:00,41.5,41.51,41.48,41.49,79921.0,40.1446,40.1542,40.1252,40.1349,79921.0
2024-04-08 12:40:00,41.48,41.51,41.48,41.5,103239.0,40.1252,40.1542,40.1252,40.1446,103239.0
2024-04-08 12:45:00,41.5,41.5,41.49,41.5,17627.0,40.1446,40.1446,40.1349,40.1446,17627.0
2024-04-08 12:50:00,41.5,41.5,41.49,41.5,51810.0,40.1446,40.1446,40.1349,40.1446,51810.0
2024-04-08 12:55:00,41.5,41.51,41.49,41.51,43495.0,40.1446,40.1542,40.1349,40.1542,43495.0
2024-04-08 13:00:00,41.51,41.51,41.5,41.51,36804.0,40.1542,40.1542,40.1446,40.1542,36804.0
2024-04-08 13:05:00,41.5,41.51,41.5,41.51,45532.0,40.1446,40.1542,40.1446,40.1542,45532.0
2024-04-08 13:10:00,41.51,41.51,41.49,41.49,112864.0,40.1542,40.1542,40.1349,40.1349,112864.0
2024-04-08 13:15:00,41.49,41.5,41.48,41.5,97459.0,40.1349,40.1446,40.1252,40.1446,97459.0
2024-04-08 13:20:00,41.5,41.51,41.49,41.51,77062.0,40.1446,40.1542,40.1349,40.1542,77062.0
2024-04-08 13:25:00,41.5,41.51,41.49,41.51,77210.0,40.1446,40.1542,40.1349,40.1542,77210.0
2024-04-08 13:30:00,41.51,41.52,41.49,41.52,59281.0,40.1542,40.1639,40.1349,40.1639,59281.0
2024-04-08 13:35:00,41.51,41.51,41.5,41.51,41622.0,40.1542,40.1542,40.1446,40.1542,41622.0
2024-04-08 13:40:00,41.51,41.51,41.49,41.51,81188.0,40.1542,40.1542,40.1349,40.1542,81188.0
2024-04-08 13:45:00,41.51,41.51,41.49,41.5,35288.0,40.1542,40.1542,40.1349,40.1446,35288.0
2024-04-08 13:50:00,41.49,41.51,41.49,41.51,59317.0,40.1349,40.1542,40.1349,40.1542,59317.0
2024-04-08 13:55:00,41.51,41.52,41.5,41.52,54882.0,40.1542,40.1639,40.1446,40.1639,54882.0
2024-04-08 14:00:00,41.52,41.52,41.51,41.51,60189.0,40.1639,40.1639,40.1542,40.1542,60189.0
2024-04-08 14:05:00,41.51,41.52,41.51,41.52,133390.0,40.1542,40.1639,40.1542,40.1639,133390.0
2024-04-08 14:10:00,41.52,41.53,41.52,41.53,87855.0,40.1639,40.1736,40.1639,40.1736,87855.0
2024-04-08 14:15:00,41.53,41.54,41.52,41.52,90940.0,40.1736,40.1833,40.1639,40.1639,90940.0
2024-04-08 14:20:00,41.52,41.53,41.52,41.52,34353.0,40.1639,40.1736,40.1639,40.1639,34353.0
2024-04-08 14:25:00,41.52,41.55,41.52,41.54,114990.0,40.1639,40.1929,40.1639,40.1833,114990.0
2024-04-08 14:30:00,41.54,41.54,41.52,41.52,59413.0,40.1833,40.1833,40.1639,40.1639,59413.0
2024-04-08 14:35:00,41.52,41.53,41.51,41.52,111479.0,40.1639,40.1736,40.1542,40.1639,111479.0
2024-04-08 14:40:00,41.52,41.52,41.51,41.52,32144.0,40.1639,40.1639,40.1542,40.1639,32144.0
2024-04-08 14:45:00,41.51,41.52,41.51,41.51,58656.0,40.1542,40.1639,40.1542,40.1542,58656.0
2024-04-08 14:50:00,41.51,41.52,41.51,41.52,52809.0,40.1542,40.1639,40.1542,40.1639,52809.0
2024-04-08 14:55:00,41.52,41.53,41.51,41.52,89350.0,40.1639,40.1736,40.1542,40.1639,89350.0
2024-04-08 15:00:00,41.52,41.53,41.51,41.52,63466.0,40.1639,40.1736,40.1542,40.1639,63466.0
2024-04-08 15:05:00,41.52,41.53,41.5,41.51,247173.0,40.1639,40.1736,40.1446,40.1542,247173.0
2024-04-08 15:10:00,41.52,41.53,41.51,41.52,47062.0,40.1639,40.1736,40.1542,40.1639,47062.0
2024-04-08 15:15:00,41.52,41.53,41.52,41.52,20522.0,40.1639,40.1736,40.1639,40.1639,20522.0
2024-04-08 15:20:00,41.52,41.53,41.52,41.52,39423.0,40.1639,40.1736,40.1639,40.1639,39423.0
2024-04-08 15:25:00,41.53,41.54,41.52,41.54,124563.0,40.1736,40.1833,40.1639,40.1833,124563.0
2024-04-08 15:30:00,41.54,41.55,41.53,41.55,118062.0,40.1833,40.1929,40.1736,40.1929,118062.0
2024-04-08 15:35:00,41.55,41.55,41.53,41.54,202322.0,40.1929,40.1929,40.1736,40.1833,202322.0
2024-04-08 15:40:00,41.54,41.54,41.52,41.52,143355.0,40.1833,40.1833,40.1639,40.1639,143355.0
2024-04-08 15:45:00,41.52,41.53,41.52,41.53,285716.0,40.1639,40.1736,40.1639,40.1736,285716.0
2024-04-08 15:50:00,41.52,41.53,41.52,41.52,1116684.0,40.1639,40.1736,40.1639,40.1639,1116684.0
2024-04-08 15:55:00,41.52,41.53,41.51,41.51,1217403.0,40.1639,40.1736,40.1542,40.1542,1217403.0
2024-04-09 09:30:00,41.79,41.86,41.78,41.86,548813.0,40.4251,40.4928,40.4154,40.4928,548813.0
2024-04-09 09:35:00,41.86,41.87,41.81,41.83,440641.0,40.4928,40.5025,40.4444,40.4638,440641.0
2024-04-09 09:40:00,41.84,41.87,41.83,41.84,568809.0,40.4735,40.5025,40.4638,40.4735,568809.0
2024-04-09 09:45:00,41.84,41.86,41.81,41.82,570474.0,40.4735,40.4928,40.4444,40.4541,570474.0
2024-04-09 09:50:00,41.81,41.81,41.77,41.79,278625.0,40.4444,40.4444,40.4057,40.4251,278625.0
2024-04-09 09:55:00,41.79,41.81,41.76,41.8,676581.0,40.4251,40.4444,40.3961,40.4348,676581.0
2024-04-09 10:00:00,41.8,41.83,41.79,41.82,437600.0,40.4348,40.4638,40.4251,40.4541,437600.0
2024-04-09 10:05:00,41.82,41.82,41.79,41.81,494334.0,40.4541,40.4541,40.4251,40.4444,494334.0
2024-04-09 10:10:00,41.81,41.83,41.8,41.83,344193.0,40.4444,40.4638,40.4348,40.4638,344193.0
2024-04-09 10:15:00,41.83,41.84,41.8,41.82,196709.0,40.4638,40.4735,40.4348,40.4541,196709.0
2024-04-09 10:20:00,41.81,41.84,41.81,41.83,224482.0,40.4444,40.4735,40.4444,40.4638,224482.0
2024-04-09 10:25:00,41.83,41.83,41.75,41.76,463607.0,40.4638,40.4638,40.3864,40.3961,463607.0
2024-04-09 10:30:00,41.76,41.77,41.71,41.72,481803.0,40.3961,40.4057,40.3477,40.3574,481803.0
2024-04-09 10:35:00,41.73,41.73,41.67,41.68,700940.0,40.367,40.367,40.309,40.3187,700940.0
2024-04-09 10:40:00,41.68,41.69,41.6,41.62,528112.0,40.3187,40.3284,40.2413,40.2606,528112.0
2024-04-09 10:45:00,41.63,41.65,41.62,41.63,411713.0,40.2703,40.2897,40.2606,40.2703,411713.0
2024-04-09 10:50:00,41.63,41.66,41.6,41.62,388062.0,40.2703,40.2993,40.2413,40.2606,388062.0
2024-04-09 10:55:00,41.62,41.67,41.61,41.67,166367.0,40.2606,40.309,40.251,40.309,166367.0
2024-04-09 11:00:00,41.67,41.69,41.66,41.67,224141.0,40.309,40.3284,40.2993,40.309,224141.0
2024-04-09 11:05:00,41.67,41.69,41.66,41.66,197833.0,40.309,40.3284,40.2993,40.2993,197833.0
2024-04-09 11:10:00,41.66,41.67,41.64,41.64,205764.0,40.2993,40.309,40.28,40.28,205764.0
2024-04-09 11:15:00,41.64,41.7,41.64,41.7,258166.0,40.28,40.338,40.28,40.338,258166.0
2024-04-09 11:20:00,41.7,41.7,41.67,41.69,320503.0,40.338,40.338,40.309,40.3284,320503.0
2024-04-09 11:25:00,41.68,41.7,41.66,41.67,223596.0,40.3187,40.338,40.2993,40.309,223596.0
2024-04-09 11:30:00,41.66,41.69,41.66,41.68,297001.0,40.2993,40.3284,40.2993,40.3187,297001.0
2024-04-09 11:35:00,41.68,41.69,41.66,41.68,245306.0,40.3187,40.3284,40.2993,40.3187,245306.0
2024-04-09 11:40:00,41.68,41.72,41.68,41.71,248827.0,40.3187,40.3574,40.3187,40.3477,248827.0
2024-04-09 11:45:00,41.71,41.73,41.7,41.73,843067.0,40.3477,40.367,40.338,40.367,843067.0
2024-04-09 11:50:00,41.72,41.72,41.7,41.7,233023.0,40.3574,40.3574,40.338,40.338,233023.0
2024-04-09 11:55:00,41.71,41.71,41.69,41.7,170327.0,40.3477,40.3477,40.3284,40.338,170327.0
2024-04-09 12:00:00,41.7,41.71,41.69,41.7,261375.0,40.338,40.3477,40.3284,40.338,261375.0
2024-04-09 12:05:00,41.7,41.72,41.69,41.72,129140.0,40.338,40.3574,40.3284,40.3574,129140.0
2024-04-09 12:10:00,41.71,41.74,41.71,41.72,98678.0,40.3477,40.3767,40.3477,40.3574,98678.0
2024-04-09 12:15:00,41.73,41.74,41.72,41.73,121518.0,40.367,40.3767,40.3574,40.367,121518.0
2024-04-09 12:20:00,41.73,41.74,41.72,41.73,35287.0,40.367,40.3767,40.3574,40.367,35287.0
2024-04-09 12:25:00,41.73,41.75,41.72,41.73,147955.0,40.367,40.3864,40.3574,40.367,147955.0
2024-04-09 12:30:00,41.73,41.76,41.73,41.76,89462.0,40.367,40.3961,40.367,40.3961,89462.0
2024-04-09 12:35:00,41.75,41.75,41.74,41.75,56746.0,40.3864,40.3864,40.3767,40.3864,56746.0
2024-04-09 12:40:00,41.75,41.75,41.74,41.74,34125.0,40.3864,40.3864,40.3767,40.3767,34125.0
2024-04-09 12:45:00,41.73,41.74,41.71,41.73,142787.0,40.367,40.3767,40.3477,40.367,142787.0
2024-04-09 12:50:00,41.72,41.72,41.68,41.69,160218.0,40.3574,40.3574,40.3187,40.3284,160218.0
2024-04-09 12:55:00,41.69,41.7,41.68,41.69,64465.0,40.3284,40.338,40.3187,40.3284,64465.0
2024-04-09 13:00:00,41.69,41.7,41.67,41.69,195942.0,40.3284,40.338,40.309,40.3284,195942.0
2024-04-09 13:05:00,41.7,41.7,41.69,41.69,21670.0,40.338,40.338,40.3284,40.3284,21670.0
2024-04-09 13:10:00,41.7,41.7,41.68,41.69,59923.0,40.338,40.338,40.3187,40.3284,59923.0
2024-04-09 13:15:00,41.69,41.69,41.67,41.69,132457.0,40.3284,40.3284,40.309,40.3284,132457.0
2024-04-09 13:20:00,41.69,41.72,41.68,41.7,83998.0,40.3284,40.3574,40.3187,40.338,83998.0
2024-04-09 13:25:00,41.7,41.71,41.69,41.7,113763.0,40.338,40.3477,40.3284,40.338,113763.0
2024-04-09 13:30:00,41.7,41.72,41.69,41.7,134727.0,40.338,40.3574,40.3284,40.338,134727.0
2024-04-09 13:35:00,41.71,41.72,41.7,41.72,27342.0,40.3477,40.3574,40.338,40.3574,27342.0
2024-04-09 13:40:00,41.72,41.73,41.69,41.71,109458.0,40.3574,40.367,40.3284,40.3477,109458.0
2024-04-09 13:45:00,41.7,41.71,41.69,41.7,63825.0,40.338,40.3477,40.3284,40.338,63825.0
2024-04-09 13:50:00,41.7,41.71,41.69,41.71,89213.0,40.338,40.3477,40.3284,40.3477,89213.0
2024-04-09 13:55:00,41.7,41.71,41.68,41.69,48834.0,40.338,40.3477,40.3187,40.3284,48834.0
2024-04-09 14:00:00,41.69,41.69,41.66,41.68,101910.0,40.3284,40.3284,40.2993,40.3187,101910.0
2024-04-09 14:05:00,41.69,41.7,41.67,41.7,101902.0,40.3284,40.338,40.309,40.338,101902.0
2024-04-09 14:10:00,41.7,41.71,41.69,41.71,30485.0,40.338,40.3477,40.3284,40.3477,30485.0
2024-04-09 14:15:00,41.71,41.72,41.7,41.72,11164.0,40.3477,40.3574,40.338,40.3574,11164.0
2024-04-09 14:20:00,41.72,41.73,41.7,41.71,86214.0,40.3574,40.367,40.338,40.3477,86214.0
2024-04-09 14:25:00,41.71,41.72,41.7,41.71,68960.0,40.3477,40.3574,40.338,40.3477,68960.0
2024-04-09 14:30:00,41.7,41.71,41.69,41.71,51917.0,40.338,40.3477,40.3284,40.3477,51917.0
2024-04-09 14:35:00,41.71,41.72,41.7,41.7,115021.0,40.3477,40.3574,40.338,40.338,115021.0
2024-04-09 14:40:00,41.71,41.72,41.7,41.72,91200.0,40.3477,40.3574,40.338,40.3574,91200.0
2024-04-09 14:45:00,41.72,41.72,41.7,41.71,70614.0,40.3574,40.3574,40.338,40.3477,70614.0
2024-04-09 14:50:00,41.71,41.73,41.7,41.73,193274.0,40.3477,40.367,40.338,40.367,193274.0
2024-04-09 14:55:00,41.72,41.73,41.72,41.72,32352.0,40.3574,40.367,40.3574,40.3574,32352.0
2024-04-09 15:00:00,41.72,41.73,41.71,41.72,101041.0,40.3574,40.367,40.3477,40.3574,101041.0
2024-04-09 15:05:00,41.72,41.72,41.68,41.68,75163.0,40.3574,40.3574,40.3187,40.3187,75163.0
2024-04-09 15:10:00,41.68,41.7,41.67,41.7,307704.0,40.3187,40.338,40.309,40.338,307704.0
2024-04-09 15:15:00,41.7,41.72,41.69,41.72,67219.0,40.338,40.3574,40.3284,40.3574,67219.0
2024-04-09 15:20:00,41.72,41.75,41.72,41.75,130101.0,40.3574,40.3864,40.3574,40.3864,130101.0
2024-04-09 15:25:00,41.75,41.79,41.74,41.79,262015.0,40.3864,40.4251,40.3767,40.4251,262015.0
2024-04-09 15:30:00,41.79,41.8,41.77,41.77,171070.0,40.4251,40.4348,40.4057,40.4057,171070.0
2024-04-09 15:35:00,41.78,41.79,41.76,41.77,206207.0,40.4154,40.4251,40.3961,40.4057,206207.0
2024-04-09 15:40:00,41.77,41.78,41.75,41.77,190643.0,40.4057,40.4154,40.3864,40.4057,190643.0
2024-04-09 15:45:00,41.77,41.79,41.77,41.79,272938.0,40.4057,40.4251,40.4057,40.4251,272938.0
2024-04-09 15:50:00,41.79,41.79,41.77,41.78,428866.0,40.4251,40.4251,40.4057,40.4154,428866.0
2024-04-09 15:55:00,41.78,41.81,41.78,41.81,1094038.0,40.4154,40.4444,40.4154,40.4444,1094038.0
2024-04-10 09:30:00,41.29,41.34,41.27,41.3,932393.0,39.9414,39.9898,39.9221,39.9511,932393.0
2024-04-10 09:35:00,41.3,41.34,41.27,41.27,1130096.0,39.9511,39.9898,39.9221,39.9221,1130096.0
2024-04-10 09:40:00,41.27,41.3,41.23,41.29,1042049.0,39.9221,39.9511,39.8834,39.9414,1042049.0
2024-04-10 09:45:00,41.29,41.29,41.19,41.21,910354.0,39.9414,39.9414,39.8447,39.864,910354.0
2024-04-10 09:50:00,41.21,41.29,41.2,41.27,262204.0,39.864,39.9414,39.8544,39.9221,262204.0
2024-04-10 09:55:00,41.27,41.28,41.23,41.23,387428.0,39.9221,39.9317,39.8834,39.8834,387428.0
2024-04-10 10:00:00,41.23,41.25,41.17,41.18,807458.0,39.8834,39.9027,39.8253,39.835,807458.0
2024-04-10 10:05:00,41.18,41.28,41.18,41.26,630077.0,39.835,39.9317,39.835,39.9124,630077.0
2024-04-10 10:10:00,41.26,41.26,41.21,41.22,317446.0,39.9124,39.9124,39.864,39.8737,317446.0
2024-04-10 10:15:00,41.23,41.3,41.21,41.29,376239.0,39.8834,39.9511,39.864,39.9414,376239.0
2024-04-10 10:20:00,41.29,41.3,41.27,41.3,222585.0,39.9414,39.9511,39.9221,39.9511,222585.0
2024-04-10 10:25:00,41.3,41.33,41.28,41.29,91789.0,39.9511,39.9801,39.9317,39.9414,91789.0
2024-04-10 10:30:00,41.28,41.3,41.24,41.29,195191.0,39.9317,39.9511,39.8931,39.9414,195191.0
2024-04-10 10:35:00,41.29,41.32,41.27,41.31,157913.0,39.9414,39.9704,39.9221,39.9608,157913.0
2024-04-10 10:40:00,41.3,41.32,41.26,41.27,313333.0,39.9511,39.9704,39.9124,39.9221,313333.0
2024-04-10 10:45:00,41.27,41.29,41.23,41.25,225707.0,39.9221,39.9414,39.8834,39.9027,225707.0
2024-04-10 10:50:00,41.25,41.27,41.2,41.21,377200.0,39.9027,39.9221,39.8544,39.864,377200.0
2024-04-10 10:55:00,41.21,41.21,41.18,41.2,311425.0,39.864,39.864,39.835,39.8544,311425.0
2024-04-10 11:00:00,41.21,41.21,41.15,41.15,722653.0,39.864,39.864,39.806,39.806,722653.0
2024-04-10 11:05:00,41.16,41.17,41.13,41.15,604264.0,39.8157,39.8253,39.7866,39.806,604264.0
2024-04-10 11:10:00,41.15,41.16,41.12,41.13,299414.0,39.806,39.8157,39.777,39.7866,299414.0
2024-04-10 11:15:00,41.13,41.13,41.11,41.13,430355.0,39.7866,39.7866,39.7673,39.7866,430355.0
2024-04-10 11:20:00,41.12,41.15,41.12,41.14,351972.0,39.777,39.806,39.777,39.7963,351972.0
2024-04-10 11:25:00,41.14,41.17,41.13,41.16,316116.0,39.7963,39.8253,39.7866,39.8157,316116.0
2024-04-10 11:30:00,41.16,41.17,41.13,41.15,452317.0,39.8157,39.8253,39.7866,39.806,452317.0
2024-04-10 11:35:00,41.16,41.17,41.14,41.14,291142.0,39.8157,39.8253,39.7963,39.7963,291142.0
2024-04-10 11:40:00,41.15,41.15,41.11,41.12,741843.0,39.806,39.806,39.7673,39.777,741843.0
2024-04-10 11:45:00,41.12,41.13,41.11,41.11,542582.0,39.777,39.7866,39.7673,39.7673,542582.0
2024-04-10 11:50:00,41.11,41.12,41.1,41.12,361286.0,39.7673,39.777,39.7576,39.777,361286.0
2024-04-10 11:55:00,41.12,41.12,41.1,41.12,417344.0,39.777,39.777,39.7576,39.777,417344.0
2024-04-10 12:00:00,41.12,41.13,41.11,41.13,179935.0,39.777,39.7866,39.7673,39.7866,179935.0
2024-04-10 12:05:00,41.13,41.13,41.12,41.13,171515.0,39.7866,39.7866,39.777,39.7866,171515.0
2024-04-10 12:10:00,41.13,41.14,41.11,41.12,524620.0,39.7866,39.7963,39.7673,39.777,524620.0
2024-04-10 12:15:00,41.12,41.12,41.1,41.12,134820.0,39.777,39.777,39.7576,39.777,134820.0
2024-04-10 12:20:00,41.12,41.13,41.1,41.11,163646.0,39.777,39.7866,39.7576,39.7673,163646.0
2024-04-10 12:25:00,41.12,41.14,41.11,41.14,36725.0,39.777,39.7963,39.7673,39.7963,36725.0
2024-04-10 12:30:00,41.13,41.15,41.12,41.14,147165.0,39.7866,39.806,39.777,39.7963,147165.0
2024-04-10 12:35:00,41.14,41.15,41.14,41.15,123224.0,39.7963,39.806,39.7963,39.806,123224.0
2024-04-10 12:40:00,41.15,41.16,41.14,41.15,108804.0,39.806,39.8157,39.7963,39.806,108804.0
2024-04-10 12:45:00,41.15,41.15,41.13,41.15,393044.0,39.806,39.806,39.7866,39.806,393044.0
2024-04-10 12:50:00,41.15,41.17,41.14,41.16,98966.0,39.806,39.8253,39.7963,39.8157,98966.0
2024-04-10 12:55:00,41.16,41.18,41.16,41.17,87723.0,39.8157,39.835,39.8157,39.8253,87723.0
2024-04-10 13:00:00,41.17,41.18,41.11,41.12,616700.0,39.8253,39.835,39.7673,39.777,616700.0
2024-04-10 13:05:00,41.12,41.12,41.07,41.07,572377.0,39.777,39.777,39.7286,39.7286,572377.0
2024-04-10 13:10:00,41.08,41.09,41.07,41.09,315888.0,39.7383,39.748,39.7286,39.748,315888.0
2024-04-10 13:15:00,41.09,41.13,41.08,41.12,1038683.0,39.748,39.7866,39.7383,39.777,1038683.0
2024-04-10 13:20:00,41.13,41.2,41.12,41.2,477012.0,39.7866,39.8544,39.777,39.8544,477012.0
2024-04-10 13:25:00,41.21,41.22,41.14,41.15,436377.0,39.864,39.8737,39.7963,39.806,436377.0
2024-04-10 13:30:00,41.15,41.19,41.11,41.14,526418.0,39.806,39.8447,39.7673,39.7963,526418.0
2024-04-10 13:35:00,41.14,41.15,41.07,41.08,268923.0,39.7963,39.806,39.7286,39.7383,268923.0
2024-04-10 13:40:00,41.08,41.12,41.07,41.08,579171.0,39.7383,39.777,39.7286,39.7383,579171.0
2024-04-10 13:45:00,41.08,41.11,41.07,41.11,425404.0,39.7383,39.7673,39.7286,39.7673,425404.0
2024-04-10 13:50:00,41.1,41.11,41.08,41.11,286537.0,39.7576,39.7673,39.7383,39.7673,286537.0
2024-04-10 13:55:00,41.11,41.17,41.11,41.13,448002.0,39.7673,39.8253,39.7673,39.7866,448002.0
2024-04-10 14:00:00,41.13,41.16,41.11,41.15,297547.0,39.7866,39.8157,39.7673,39.806,297547.0
2024-04-10 14:05:00,41.15,41.16,41.13,41.14,269926.0,39.806,39.8157,39.7866,39.7963,269926.0
2024-04-10 14:10:00,41.15,41.17,41.13,41.16,274384.0,39.806,39.8253,39.7866,39.8157,274384.0
2024-04-10 14:15:00,41.16,41.18,41.12,41.14,336112.0,39.8157,39.835,39.777,39.7963,336112.0
2024-04-10 14:20:00,41.14,41.15,41.1,41.11,276430.0,39.7963,39.806,39.7576,39.7673,276430.0
2024-04-10 14:25:00,41.11,41.13,41.1,41.11,301528.0,39.7673,39.7866,39.7576,39.7673,301528.0
2024-04-10 14:30:00,41.1,41.12,41.08,41.09,207828.0,39.7576,39.777,39.7383,39.748,207828.0
2024-04-10 14:35:00,41.09,41.12,41.09,41.12,198579.0,39.748,39.777,39.748,39.777,198579.0
2024-04-10 14:40:00,41.11,41.13,41.1,41.13,417471.0,39.7673,39.7866,39.7576,39.7866,417471.0
2024-04-10 14:45:00,41.13,41.13,41.11,41.13,299184.0,39.7866,39.7866,39.7673,39.7866,299184.0
2024-04-10 14:50:00,41.13,41.14,41.11,41.12,297968.0,39.7866,39.7963,39.7673,39.777,297968.0
2024-04-10 14:55:00,41.11,41.11,41.06,41.07,690021.0,39.7673,39.7673,39.7189,39.7286,690021.0
2024-04-10 15:00:00,41.07,41.09,41.06,41.07,973659.0,39.7286,39.748,39.7189,39.7286,973659.0
2024-04-10 15:05:00,41.07,41.1,41.06,41.09,191493.0,39.7286,39.7576,39.7189,39.748,191493.0
2024-04-10 15:10:00,41.09,41.13,41.08,41.13,218890.0,39.748,39.7866,39.7383,39.7866,218890.0
2024-04-10 15:15:00,41.13,41.15,41.11,41.14,401204.0,39.7866,39.806,39.7673,39.7963,401204.0
2024-04-10 15:20:00,41.14,41.17,41.13,41.17,373075.0,39.7963,39.8253,39.7866,39.8253,373075.0
2024-04-10 15:25:00,41.16,41.18,41.15,41.16,271395.0,39.8157,39.835,39.806,39.8157,271395.0
2024-04-10 15:30:00,41.16,41.16,41.14,41.15,275856.0,39.8157,39.8157,39.7963,39.806,275856.0
2024-04-10 15:35:00,41.15,41.16,41.14,41.15,301413.0,39.806,39.8157,39.7963,39.806,301413.0
2024-04-10 15:40:00,41.15,41.18,41.14,41.18,405071.0,39.806,39.835,39.7963,39.835,405071.0
2024-04-10 15:45:00,41.17,41.19,41.17,41.19,970882.0,39.8253,39.8447,39.8253,39.8447,970882.0
2024-04-10 15:50:00,41.18,41.22,41.18,41.21,694443.0,39.835,39.8737,39.835,39.864,694443.0
2024-04-10 15:55:00,41.21,41.25,41.21,41.22,2188952.0,39.864,39.9027,39.864,39.8737,2188952.0
2024-04-11 09:30:00,41.53,41.55,41.48,41.52,684773.0,40.1736,40.1929,40.1252,40.1639,684773.0
2024-04-11 09:35:00,41.51,41.52,41.46,41.47,395737.0,40.1542,40.1639,40.1059,40.1155,395737.0
2024-04-11 09:40:00,41.47,41.49,41.44,41.45,397090.0,40.1155,40.1349,40.0865,40.0962,397090.0
2024-04-11 09:45:00,41.45,41.5,41.44,41.49,459669.0,40.0962,40.1446,40.0865,40.1349,459669.0
2024-04-11 09:50:00,41.49,41.51,41.46,41.47,257851.0,40.1349,40.1542,40.1059,40.1155,257851.0
2024-04-11 09:55:00,41.48,41.49,41.42,41.43,422505.0,40.1252,40.1349,40.0672,40.0768,422505.0
2024-04-11 10:00:00,41.43,41.44,41.37,41.37,643492.0,40.0768,40.0865,40.0188,40.0188,643492.0
2024-04-11 10:05:00,41.38,41.39,41.33,41.34,493361.0,40.0285,40.0382,39.9801,39.9898,493361.0
2024-04-11 10:10:00,41.34,41.35,41.31,41.32,449665.0,39.9898,39.9995,39.9608,39.9704,449665.0
2024-04-11 10:15:00,41.31,41.32,41.26,41.26,558584.0,39.9608,39.9704,39.9124,39.9124,558584.0
2024-04-11 10:20:00,41.26,41.29,41.25,41.28,242338.0,39.9124,39.9414,39.9027,39.9317,242338.0
2024-04-11 10:25:00,41.29,41.29,41.23,41.24,281698.0,39.9414,39.9414,39.8834,39.8931,281698.0
2024-04-11 10:30:00,41.24,41.28,41.23,41.23,346685.0,39.8931,39.9317,39.8834,39.8834,346685.0
2024-04-11 10:35:00,41.24,41.25,41.22,41.25,334806.0,39.8931,39.9027,39.8737,39.9027,334806.0
2024-04-11 10:40:00,41.25,41.26,41.23,41.25,218521.0,39.9027,39.9124,39.8834,39.9027,218521.0
2024-04-11 10:45:00,41.25,41.28,41.25,41.27,186170.0,39.9027,39.9317,39.9027,39.9221,186170.0
2024-04-11 10:50:00,41.26,41.27,41.24,41.26,228447.0,39.9124,39.9221,39.8931,39.9124,228447.0
2024-04-11 10:55:00,41.26,41.27,41.24,41.24,99773.0,39.9124,39.9221,39.8931,39.8931,99773.0
2024-04-11 11:00:00,41.25,41.29,41.24,41.29,159272.0,39.9027,39.9414,39.8931,39.9414,159272.0
2024-04-11 11:05:00,41.29,41.29,41.26,41.26,284123.0,39.9414,39.9414,39.9124,39.9124,284123.0
2024-04-11 11:10:00,41.26,41.28,41.26,41.27,214772.0,39.9124,39.9317,39.9124,39.9221,214772.0
2024-04-11 11:15:00,41.27,41.29,41.26,41.28,195821.0,39.9221,39.9414,39.9124,39.9317,195821.0
2024-04-11 11:20:00,41.27,41.29,41.27,41.28,196688.0,39.9221,39.9414,39.9221,39.9317,196688.0
2024-04-11 11:25:00,41.27,41.28,41.24,41.26,222751.0,39.9221,39.9317,39.8931,39.9124,222751.0
2024-04-11 11:30:00,41.25,41.27,41.24,41.27,227972.0,39.9027,39.9221,39.8931,39.9221,227972.0
2024-04-11 11:35:00,41.26,41.3,41.26,41.3,131950.0,39.9124,39.9511,39.9124,39.9511,131950.0
2024-04-11 11:40:00,41.3,41.33,41.28,41.29,194268.0,39.9511,39.9801,39.9317,39.9414,194268.0
2024-04-11 11:45:00,41.29,41.32,41.28,41.3,110061.0,39.9414,39.9704,39.9317,39.9511,110061.0
2024-04-11 11:50:00,41.3,41.32,41.3,41.32,45718.0,39.9511,39.9704,39.9511,39.9704,45718.0
2024-04-11 11:55:00,41.32,41.37,41.31,41.37,186591.0,39.9704,40.0188,39.9608,40.0188,186591.0
2024-04-11 12:00:00,41.37,41.37,41.34,41.34,100000.0,40.0188,40.0188,39.9898,39.9898,100000.0
2024-04-11 12:05:00,41.35,41.35,41.32,41.33,148614.0,39.9995,39.9995,39.9704,39.9801,148614.0
2024-04-11 12:10:00,41.33,41.34,41.32,41.32,28678.0,39.9801,39.9898,39.9704,39.9704,28678.0
2024-04-11 12:15:00,41.32,41.32,41.3,41.32,77994.0,39.9704,39.9704,39.9511,39.9704,77994.0
2024-04-11 12:20:00,41.32,41.33,41.3,41.32,106506.0,39.9704,39.9801,39.9511,39.9704,106506.0
2024-04-11 12:25:00,41.32,41.33,41.29,41.3,69438.0,39.9704,39.9801,39.9414,39.9511,69438.0
2024-04-11 12:30:00,41.29,41.31,41.29,41.31,24827.0,39.9414,39.9608,39.9414,39.9608,24827.0
2024-04-11 12:35:00,41.3,41.31,41.28,41.3,55632.0,39.9511,39.9608,39.9317,39.9511,55632.0
2024-04-11 12:40:00,41.3,41.32,41.29,41.31,47976.0,39.9511,39.9704,39.9414,39.9608,47976.0
2024-04-11 12:45:00,41.32,41.33,41.31,41.33,21256.0,39.9704,39.9801,39.9608,39.9801,21256.0
2024-04-11 12:50:00,41.33,41.35,41.33,41.33,50342.0,39.9801,39.9995,39.9801,39.9801,50342.0
2024-04-11 12:55:00,41.33,41.34,41.32,41.32,67873.0,39.9801,39.9898,39.9704,39.9704,67873.0
2024-04-11 13:00:00,41.33,41.37,41.29,41.36,352807.0,39.9801,40.0188,39.9414,40.0091,352807.0
2024-04-11 13:05:00,41.35,41.4,41.35,41.39,108818.0,39.9995,40.0478,39.9995,40.0382,108818.0
2024-04-11 13:10:00,41.39,41.43,41.38,41.43,280527.0,40.0382,40.0768,40.0285,40.0768,280527.0
2024-04-11 13:15:00,41.43,41.43,41.39,41.42,129362.0,40.0768,40.0768,40.0382,40.0672,129362.0
2024-04-11 13:20:00,41.42,41.44,41.41,41.41,178377.0,40.0672,40.0865,40.0575,40.0575,178377.0
2024-04-11 13:25:00,41.42,41.45,41.42,41.44,95995.0,40.0672,40.0962,40.0672,40.0865,95995.0
2024-04-11 13:30:00,41.44,41.45,41.43,41.43,85041.0,40.0865,40.0962,40.0768,40.0768,85041.0
2024-04-11 13:35:00,41.43,41.44,41.41,41.41,62008.0,40.0768,40.0865,40.0575,40.0575,62008.0
2024-04-11 13:40:00,41.41,41.44,41.39,41.44,191225.0,40.0575,40.0865,40.0382,40.0865,191225.0
2024-04-11 13:45:00,41.44,41.45,41.42,41.45,59646.0,40.0865,40.0962,40.0672,40.0962,59646.0
2024-04-11 13:50:00,41.45,41.46,41.44,41.45,121017.0,40.0962,40.1059,40.0865,40.0962,121017.0
2024-04-11 13:55:00,41.45,41.46,41.44,41.46,44634.0,40.0962,40.1059,40.0865,40.1059,44634.0
2024-04-11 14:00:00,41.45,41.48,41.45,41.48,122603.0,40.0962,40.1252,40.0962,40.1252,122603.0
2024-04-11 14:05:00,41.48,41.53,41.47,41.52,536696.0,40.1252,40.1736,40.1155,40.1639,536696.0
2024-04-11 14:10:00,41.52,41.53,41.48,41.48,454040.0,40.1639,40.1736,40.1252,40.1252,454040.0
2024-04-11 14:15:00,41.48,41.5,41.48,41.48,250054.0,40.1252,40.1446,40.1252,40.1252,250054.0
2024-04-11 14:20:00,41.48,41.5,41.48,41.5,166467.0,40.1252,40.1446,40.1252,40.1446,166467.0
2024-04-11 14:25:00,41.5,41.51,41.49,41.5,363318.0,40.1446,40.1542,40.1349,40.1446,363318.0
2024-04-11 14:30:00,41.5,41.52,41.49,41.52,450865.0,40.1446,40.1639,40.1349,40.1639,450865.0
2024-04-11 14:35:00,41.52,41.53,41.51,41.52,70719.0,40.1639,40.1736,40.1542,40.1639,70719.0
2024-04-11 14:40:00,41.52,41.53,41.51,41.51,365910.0,40.1639,40.1736,40.1542,40.1542,365910.0
2024-04-11 14:45:00,41.52,41.52,41.49,41.49,72225.0,40.1639,40.1639,40.1349,40.1349,72225.0
2024-04-11 14:50:00,41.49,41.5,41.47,41.48,49639.0,40.1349,40.1446,40.1155,40.1252,49639.0
2024-04-11 14:55:00,41.47,41.49,41.47,41.48,109625.0,40.1155,40.1349,40.1155,40.1252,109625.0
2024-04-11 15:00:00,41.48,41.5,41.47,41.48,440691.0,40.1252,40.1446,40.1155,40.1252,440691.0
2024-04-11 15:05:00,41.49,41.5,41.48,41.48,192262.0,40.1349,40.1446,40.1252,40.1252,192262.0
2024-04-11 15:10:00,41.48,41.49,41.47,41.48,235837.0,40.1252,40.1349,40.1155,40.1252,235837.0
2024-04-11 15:15:00,41.48,41.49,41.47,41.48,153050.0,40.1252,40.1349,40.1155,40.1252,153050.0
2024-04-11 15:20:00,41.48,41.5,41.48,41.5,217386.0,40.1252,40.1446,40.1252,40.1446,217386.0
2024-04-11 15:25:00,41.5,41.5,41.48,41.5,183491.0,40.1446,40.1446,40.1252,40.1446,183491.0
2024-04-11 15:30:00,41.49,41.5,41.48,41.49,63062.0,40.1349,40.1446,40.1252,40.1349,63062.0
2024-04-11 15:35:00,41.5,41.51,41.49,41.51,31483.0,40.1446,40.1542,40.1349,40.1542,31483.0
2024-04-11 15:40:00,41.51,41.51,41.5,41.51,108895.0,40.1542,40.1542,40.1446,40.1542,108895.0
2024-04-11 15:45:00,41.51,41.51,41.5,41.5,730925.0,40.1542,40.1542,40.1446,40.1446,730925.0
2024-04-11 15:50:00,41.5,41.5,41.48,41.49,915706.0,40.1446,40.1446,40.1252,40.1349,915706.0
2024-04-11 15:55:00,41.48,41.5,41.48,41.48,1960916.0,40.1252,40.1446,40.1252,40.1252,1960916.0
2024-04-12 09:30:00,40.89,40.9,40.84,40.89,1166967.0,39.5545,39.5642,39.5061,39.5545,1166967.0
2024-04-12 09:35:00,40.88,40.89,40.84,40.84,879898.0,39.5448,39.5545,39.5061,39.5061,879898.0
2024-04-12 09:40:00,40.84,40.88,40.84,40.87,763164.0,39.5061,39.5448,39.5061,39.5351,763164.0
2024-04-12 09:45:00,40.87,40.9,40.84,40.85,688986.0,39.5351,39.5642,39.5061,39.5158,688986.0
2024-04-12 09:50:00,40.85,40.86,40.8,40.82,885961.0,39.5158,39.5255,39.4674,39.4868,885961.0
2024-04-12 09:55:00,40.81,40.81,40.77,40.8,686640.0,39.4771,39.4771,39.4384,39.4674,686640.0
2024-04-12 10:00:00,40.8,40.81,40.73,40.74,1496699.0,39.4674,39.4771,39.3997,39.4094,1496699.0
2024-04-12 10:05:00,40.74,40.75,40.68,40.7,2449036.0,39.4094,39.4191,39.3513,39.3707,2449036.0
2024-04-12 10:10:00,40.7,40.7,40.67,40.7,525384.0,39.3707,39.3707,39.3417,39.3707,525384.0
2024-04-12 10:15:00,40.7,40.71,40.65,40.7,638486.0,39.3707,39.3804,39.3223,39.3707,638486.0
2024-04-12 10:20:00,40.69,40.71,40.68,40.69,332845.0,39.361,39.3804,39.3513,39.361,332845.0
2024-04-12 10:25:00,40.69,40.7,40.64,40.66,671223.0,39.361,39.3707,39.3127,39.332,671223.0
2024-04-12 10:30:00,40.65,40.69,40.64,40.64,725069.0,39.3223,39.361,39.3127,39.3127,725069.0
2024-04-12 10:35:00,40.64,40.66,40.61,40.63,553276.0,39.3127,39.332,39.2836,39.303,553276.0
2024-04-12 10:40:00,40.63,40.64,40.6,40.63,335922.0,39.303,39.3127,39.274,39.303,335922.0
2024-04-12 10:45:00,40.62,40.64,40.6,40.6,204213.0,39.2933,39.3127,39.274,39.274,204213.0
2024-04-12 10:50:00,40.6,40.61,40.58,40.59,741064.0,39.274,39.2836,39.2546,39.2643,741064.0
2024-04-12 10:55:00,40.59,40.61,40.56,40.57,521626.0,39.2643,39.2836,39.2353,39.2449,521626.0
2024-04-12 11:00:00,40.57,40.61,40.55,40.61,1087572.0,39.2449,39.2836,39.2256,39.2836,1087572.0
2024-04-12 11:05:00,40.61,40.61,40.57,40.58,365348.0,39.2836,39.2836,39.2449,39.2546,365348.0
2024-04-12 11:10:00,40.58,40.59,40.57,40.57,282735.0,39.2546,39.2643,39.2449,39.2449,282735.0
2024-04-12 11:15:00,40.57,40.61,40.56,40.61,903729.0,39.2449,39.2836,39.2353,39.2836,903729.0
2024-04-12 11:20:00,40.61,40.64,40.6,40.61,1483538.0,39.2836,39.3127,39.274,39.2836,1483538.0
2024-04-12 11:25:00,40.61,40.66,40.6,40.65,848040.0,39.2836,39.332,39.274,39.3223,848040.0
2024-04-12 11:30:00,40.66,40.68,40.64,40.68,838356.0,39.332,39.3513,39.3127,39.3513,838356.0
2024-04-12 11:35:00,40.68,40.69,40.67,40.68,547025.0,39.3513,39.361,39.3417,39.3513,547025.0
2024-04-12 11:40:00,40.68,40.7,40.66,40.7,346374.0,39.3513,39.3707,39.332,39.3707,346374.0
2024-04-12 11:45:00,40.69,40.72,40.69,40.71,223297.0,39.361,39.39,39.361,39.3804,223297.0
2024-04-12 11:50:00,40.71,40.71,40.67,40.69,252061.0,39.3804,39.3804,39.3417,39.361,252061.0
2024-04-12 11:55:00,40.69,40.7,40.67,40.68,98164.0,39.361,39.3707,39.3417,39.3513,98164.0
2024-04-12 12:00:00,40.68,40.69,40.66,40.66,154916.0,39.3513,39.361,39.332,39.332,154916.0
2024-04-12 12:05:00,40.66,40.7,40.66,40.67,217782.0,39.332,39.3707,39.332,39.3417,217782.0
2024-04-12 12:10:00,40.67,40.68,40.65,40.66,213953.0,39.3417,39.3513,39.3223,39.332,213953.0
2024-04-12 12:15:00,40.65,40.66,40.63,40.63,363981.0,39.3223,39.332,39.303,39.303,363981.0
2024-04-12 12:20:00,40.63,40.65,40.62,40.65,153701.0,39.303,39.3223,39.2933,39.3223,153701.0
2024-04-12 12:25:00,40.65,40.66,40.6,40.61,204101.0,39.3223,39.332,39.274,39.2836,204101.0
2024-04-12 12:30:00,40.61,40.62,40.59,40.6,321841.0,39.2836,39.2933,39.2643,39.274,321841.0
2024-04-12 12:35:00,40.6,40.61,40.56,40.58,268411.0,39.274,39.2836,39.2353,39.2546,268411.0
2024-04-12 12:40:00,40.58,40.59,40.56,40.56,266902.0,39.2546,39.2643,39.2353,39.2353,266902.0
2024-04-12 12:45:00,40.56,40.57,40.54,40.54,164504.0,39.2353,39.2449,39.2159,39.2159,164504.0
2024-04-12 12:50:00,40.54,40.57,40.54,40.55,504591.0,39.2159,39.2449,39.2159,39.2256,504591.0
2024-04-12 12:55:00,40.55,40.57,40.55,40.55,181930.0,39.2256,39.2449,39.2256,39.2256,181930.0
2024-04-12 13:00:00,40.55,40.56,40.54,40.55,241060.0,39.2256,39.2353,39.2159,39.2256,241060.0
2024-04-12 13:05:00,40.55,40.56,40.53,40.54,397208.0,39.2256,39.2353,39.2062,39.2159,397208.0
2024-04-12 13:10:00,40.54,40.55,40.53,40.55,81253.0,39.2159,39.2256,39.2062,39.2256,81253.0
2024-04-12 13:15:00,40.55,40.57,40.54,40.54,170540.0,39.2256,39.2449,39.2159,39.2159,170540.0
2024-04-12 13:20:00,40.54,40.54,40.51,40.52,621376.0,39.2159,39.2159,39.1869,39.1966,621376.0
2024-04-12 13:25:00,40.52,40.53,40.51,40.52,293028.0,39.1966,39.2062,39.1869,39.1966,293028.0
2024-04-12 13:30:00,40.52,40.52,40.49,40.5,302970.0,39.1966,39.1966,39.1675,39.1772,302970.0
2024-04-12 13:35:00,40.5,40.5,40.48,40.5,135211.0,39.1772,39.1772,39.1579,39.1772,135211.0
2024-04-12 13:40:00,40.5,40.55,40.5,40.52,299324.0,39.1772,39.2256,39.1772,39.1966,299324.0
2024-04-12 13:45:00,40.53,40.58,40.52,40.57,137114.0,39.2062,39.2546,39.1966,39.2449,137114.0
2024-04-12 13:50:00,40.57,40.58,40.56,40.57,243362.0,39.2449,39.2546,39.2353,39.2449,243362.0
2024-04-12 13:55:00,40.57,40.58,40.56,40.57,254440.0,39.2449,39.2546,39.2353,39.2449,254440.0
2024-04-12 14:00:00,40.56,40.56,40.53,40.54,106543.0,39.2353,39.2353,39.2062,39.2159,106543.0
2024-04-12 14:05:00,40.54,40.59,40.54,40.58,676505.0,39.2159,39.2643,39.2159,39.2546,676505.0
2024-04-12 14:10:00,40.58,40.59,40.56,40.57,122276.0,39.2546,39.2643,39.2353,39.2449,122276.0
2024-04-12 14:15:00,40.56,40.58,40.56,40.57,63720.0,39.2353,39.2546,39.2353,39.2449,63720.0
2024-04-12 14:20:00,40.57,40.57,40.54,40.55,248284.0,39.2449,39.2449,39.2159,39.2256,248284.0
2024-04-12 14:25:00,40.55,40.55,40.53,40.54,151581.0,39.2256,39.2256,39.2062,39.2159,151581.0
2024-04-12 14:30:00,40.54,40.54,40.51,40.52,198636.0,39.2159,39.2159,39.1869,39.1966,198636.0
2024-04-12 14:35:00,40.52,40.52,40.49,40.5,70723.0,39.1966,39.1966,39.1675,39.1772,70723.0
2024-04-12 14:40:00,40.5,40.51,40.48,40.5,431284.0,39.1772,39.1869,39.1579,39.1772,431284.0
2024-04-12 14:45:00,40.5,40.5,40.48,40.48,187645.0,39.1772,39.1772,39.1579,39.1579,187645.0
2024-04-12 14:50:00,40.48,40.49,40.48,40.49,131006.0,39.1579,39.1675,39.1579,39.1675,131006.0
2024-04-12 14:55:00,40.48,40.5,40.47,40.48,322647.0,39.1579,39.1772,39.1482,39.1579,322647.0
2024-04-12 15:00:00,40.48,40.49,40.46,40.49,595789.0,39.1579,39.1675,39.1385,39.1675,595789.0
2024-04-12 15:05:00,40.49,40.5,40.48,40.48,342679.0,39.1675,39.1772,39.1579,39.1579,342679.0
2024-04-12 15:10:00,40.49,40.49,40.45,40.46,333201.0,39.1675,39.1675,39.1289,39.1385,333201.0
2024-04-12 15:15:00,40.46,40.47,40.44,40.47,520850.0,39.1385,39.1482,39.1192,39.1482,520850.0
2024-04-12 15:20:00,40.47,40.5,40.46,40.48,424033.0,39.1482,39.1772,39.1385,39.1579,424033.0
2024-04-12 15:25:00,40.48,40.5,40.48,40.49,514943.0,39.1579,39.1772,39.1579,39.1675,514943.0
2024-04-12 15:30:00,40.49,40.53,40.48,40.51,680773.0,39.1675,39.2062,39.1579,39.1869,680773.0
2024-04-12 15:35:00,40.51,40.51,40.47,40.48,604743.0,39.1869,39.1869,39.1482,39.1579,604743.0
2024-04-12 15:40:00,40.48,40.52,40.47,40.52,840294.0,39.1579,39.1966,39.1482,39.1966,840294.0
2024-04-12 15:45:00,40.52,40.54,40.51,40.52,1373434.0,39.1966,39.2159,39.1869,39.1966,1373434.0
2024-04-12 15:50:00,40.53,40.53,40.49,40.51,2831627.0,39.2062,39.2062,39.1675,39.1869,2831627.0
2024-04-12 15:55:00,40.51,40.54,40.5,40.53,2411352.0,39.1869,39.2159,39.1772,39.2062,2411352.0
2024-04-15 09:30:00,40.77,40.77,40.68,40.69,423649.0,39.4384,39.4384,39.3513,39.361,423649.0
2024-04-15 09:35:00,40.69,40.7,40.65,40.66,427403.0,39.361,39.3707,39.3223,39.332,427403.0
2024-04-15 09:40:00,40.66,40.68,40.62,40.65,1336346.0,39.332,39.3513,39.2933,39.3223,1336346.0
2024-04-15 09:45:00,40.65,40.67,40.63,40.64,277031.0,39.3223,39.3417,39.303,39.3127,277031.0
2024-04-15 09:50:00,40.64,40.67,40.63,40.65,533348.0,39.3127,39.3417,39.303,39.3223,533348.0
2024-04-15 09:55:00,40.65,40.65,40.6,40.62,404700.0,39.3223,39.3223,39.274,39.2933,404700.0
2024-04-15 10:00:00,40.63,40.64,40.59,40.59,529225.0,39.303,39.3127,39.2643,39.2643,529225.0
2024-04-15 10:05:00,40.59,40.6,40.52,40.52,809157.0,39.2643,39.274,39.1966,39.1966,809157.0
2024-04-15 10:10:00,40.52,40.55,40.49,40.54,672795.0,39.1966,39.2256,39.1675,39.2159,672795.0
2024-04-15 10:15:00,40.55,40.58,40.54,40.55,556951.0,39.2256,39.2546,39.2159,39.2256,556951.0
2024-04-15 10:20:00,40.56,40.57,40.52,40.53,366317.0,39.2353,39.2449,39.1966,39.2062,366317.0
2024-04-15 10:25:00,40.53,40.54,40.49,40.51,638229.0,39.2062,39.2159,39.1675,39.1869,638229.0
2024-04-15 10:30:00,40.51,40.58,40.5,40.55,249387.0,39.1869,39.2546,39.1772,39.2256,249387.0
2024-04-15 10:35:00,40.55,40.6,40.52,40.52,273890.0,39.2256,39.274,39.1966,39.1966,273890.0
2024-04-15 10:40:00,40.52,40.57,40.52,40.54,335775.0,39.1966,39.2449,39.1966,39.2159,335775.0
2024-04-15 10:45:00,40.54,40.54,40.5,40.54,304190.0,39.2159,39.2159,39.1772,39.2159,304190.0
2024-04-15 10:50:00,40.54,40.54,40.49,40.5,561159.0,39.2159,39.2159,39.1675,39.1772,561159.0
2024-04-15 10:55:00,40.5,40.52,40.49,40.49,1931327.0,39.1772,39.1966,39.1675,39.1675,1931327.0
2024-04-15 11:00:00,40.5,40.5,40.47,40.48,460671.0,39.1772,39.1772,39.1482,39.1579,460671.0
2024-04-15 11:05:00,40.48,40.5,40.48,40.49,269236.0,39.1579,39.1772,39.1579,39.1675,269236.0
2024-04-15 11:10:00,40.5,40.52,40.49,40.51,172667.0,39.1772,39.1966,39.1675,39.1869,172667.0
2024-04-15 11:15:00,40.51,40.52,40.49,40.51,323249.0,39.1869,39.1966,39.1675,39.1869,323249.0
2024-04-15 11:20:00,40.52,40.53,40.5,40.52,339440.0,39.1966,39.2062,39.1772,39.1966,339440.0
2024-04-15 11:25:00,40.52,40.57,40.52,40.56,263224.0,39.1966,39.2449,39.1966,39.2353,263224.0
2024-04-15 11:30:00,40.56,40.57,40.55,40.57,291496.0,39.2353,39.2449,39.2256,39.2449,291496.0
2024-04-15 11:35:00,40.57,40.58,40.54,40.55,196879.0,39.2449,39.2546,39.2159,39.2256,196879.0
2024-04-15 11:40:00,40.55,40.58,40.54,40.55,157143.0,39.2256,39.2546,39.2159,39.2256,157143.0
2024-04-15 11:45:00,40.55,40.58,40.55,40.55,137643.0,39.2256,39.2546,39.2256,39.2256,137643.0
2024-04-15 11:50:00,40.55,40.6,40.55,40.59,272295.0,39.2256,39.274,39.2256,39.2643,272295.0
2024-04-15 11:55:00,40.6,40.6,40.57,40.58,172215.0,39.274,39.274,39.2449,39.2546,172215.0
2024-04-15 12:00:00,40.58,40.59,40.57,40.59,155963.0,39.2546,39.2643,39.2449,39.2643,155963.0
2024-04-15 12:05:00,40.59,40.59,40.57,40.58,180696.0,39.2643,39.2643,39.2449,39.2546,180696.0
2024-04-15 12:10:00,40.58,40.59,40.55,40.56,193878.0,39.2546,39.2643,39.2256,39.2353,193878.0
2024-04-15 12:15:00,40.55,40.56,40.52,40.52,134432.0,39.2256,39.2353,39.1966,39.1966,134432.0
2024-04-15 12:20:00,40.53,40.54,40.48,40.48,187894.0,39.2062,39.2159,39.1579,39.1579,187894.0
2024-04-15 12:25:00,40.48,40.5,40.46,40.48,368870.0,39.1579,39.1772,39.1385,39.1579,368870.0
2024-04-15 12:30:00,40.48,40.49,40.46,40.49,104911.0,39.1579,39.1675,39.1385,39.1675,104911.0
2024-04-15 12:35:00,40.48,40.49,40.45,40.48,444626.0,39.1579,39.1675,39.1289,39.1579,444626.0
2024-04-15 12:40:00,40.48,40.5,40.44,40.46,149833.0,39.1579,39.1772,39.1192,39.1385,149833.0
2024-04-15 12:45:00,40.45,40.47,40.44,40.46,79562.0,39.1289,39.1482,39.1192,39.1385,79562.0
2024-04-15 12:50:00,40.46,40.48,40.45,40.47,197313.0,39.1385,39.1579,39.1289,39.1482,197313.0
2024-04-15 12:55:00,40.46,40.48,40.46,40.48,119760.0,39.1385,39.1579,39.1385,39.1579,119760.0
2024-04-15 13:00:00,40.48,40.48,40.44,40.46,125736.0,39.1579,39.1579,39.1192,39.1385,125736.0
2024-04-15 13:05:00,40.46,40.48,40.45,40.47,37134.0,39.1385,39.1579,39.1289,39.1482,37134.0
2024-04-15 13:10:00,40.47,40.47,40.42,40.43,133003.0,39.1482,39.1482,39.0998,39.1095,133003.0
2024-04-15 13:15:00,40.43,40.43,40.39,40.39,146461.0,39.1095,39.1095,39.0708,39.0708,146461.0
2024-04-15 13:20:00,40.39,40.4,40.33,40.34,311065.0,39.0708,39.0805,39.0128,39.0224,311065.0
2024-04-15 13:25:00,40.34,40.34,40.28,40.29,139913.0,39.0224,39.0224,38.9644,38.9741,139913.0
2024-04-15 13:30:00,40.29,40.29,40.24,40.28,666635.0,38.9741,38.9741,38.9257,38.9644,666635.0
2024-04-15 13:35:00,40.27,40.29,40.25,40.26,401363.0,38.9547,38.9741,38.9354,38.9451,401363.0
2024-04-15 13:40:00,40.25,40.3,40.24,40.26,162740.0,38.9354,38.9838,38.9257,38.9451,162740.0
2024-04-15 13:45:00,40.26,40.27,40.22,40.23,103316.0,38.9451,38.9547,38.9064,38.916,103316.0
2024-04-15 13:50:00,40.23,40.28,40.22,40.27,174500.0,38.916,38.9644,38.9064,38.9547,174500.0
2024-04-15 13:55:00,40.27,40.31,40.27,40.3,190992.0,38.9547,38.9934,38.9547,38.9838,190992.0
2024-04-15 14:00:00,40.3,40.3,40.25,40.27,180443.0,38.9838,38.9838,38.9354,38.9547,180443.0
2024-04-15 14:05:00,40.28,40.29,40.26,40.27,99186.0,38.9644,38.9741,38.9451,38.9547,99186.0
2024-04-15 14:10:00,40.27,40.27,40.23,40.25,156499.0,38.9547,38.9547,38.916,38.9354,156499.0
2024-04-15 14:15:00,40.25,40.27,40.23,40.26,226163.0,38.9354,38.9547,38.916,38.9451,226163.0
2024-04-15 14:20:00,40.27,40.29,40.24,40.25,647350.0,38.9547,38.9741,38.9257,38.9354,647350.0
2024-04-15 14:25:00,40.25,40.27,40.24,40.26,192597.0,38.9354,38.9547,38.9257,38.9451,192597.0
2024-04-15 14:30:00,40.25,40.29,40.24,40.28,230719.0,38.9354,38.9741,38.9257,38.9644,230719.0
2024-04-15 14:35:00,40.29,40.3,40.27,40.27,103823.0,38.9741,38.9838,38.9547,38.9547,103823.0
2024-04-15 14:40:00,40.27,40.29,40.27,40.27,52715.0,38.9547,38.9741,38.9547,38.9547,52715.0
2024-04-15 14:45:00,40.27,40.28,40.24,40.25,102090.0,38.9547,38.9644,38.9257,38.9354,102090.0
2024-04-15 14:50:00,40.25,40.26,40.22,40.23,315387.0,38.9354,38.9451,38.9064,38.916,315387.0
2024-04-15 14:55:00,40.24,40.28,40.23,40.26,245646.0,38.9257,38.9644,38.916,38.9451,245646.0
2024-04-15 15:00:00,40.26,40.27,40.23,40.23,639696.0,38.9451,38.9547,38.916,38.916,639696.0
2024-04-15 15:05:00,40.23,40.25,40.23,40.25,419617.0,38.916,38.9354,38.916,38.9354,419617.0
2024-04-15 15:10:00,40.25,40.25,40.23,40.23,216045.0,38.9354,38.9354,38.916,38.916,216045.0
2024-04-15 15:15:00,40.23,40.24,40.2,40.21,155827.0,38.916,38.9257,38.887,38.8967,155827.0
2024-04-15 15:20:00,40.21,40.26,40.2,40.24,757450.0,38.8967,38.9451,38.887,38.9257,757450.0
2024-04-15 15:25:00,40.25,40.26,40.22,40.23,117362.0,38.9354,38.9451,38.9064,38.916,117362.0
2024-04-15 15:30:00,40.23,40.28,40.22,40.27,160298.0,38.916,38.9644,38.9064,38.9547,160298.0
2024-04-15 15:35:00,40.27,40.28,40.25,40.27,362725.0,38.9547,38.9644,38.9354,38.9547,362725.0
2024-04-15 15:40:00,40.27,40.27,40.23,40.23,204606.0,38.9547,38.9547,38.916,38.916,204606.0
2024-04-15 15:45:00,40.23,40.27,40.23,40.27,577643.0,38.916,38.9547,38.916,38.9547,577643.0
2024-04-15 15:50:00,40.27,40.29,40.26,40.29,759843.0,38.9547,38.9741,38.9451,38.9741,759843.0
2024-04-15 15:55:00,40.28,40.29,40.27,40.27,1495911.0,38.9644,38.9741,38.9547,38.9547,1495911.0
2024-04-16 09:30:00,39.73,39.76,39.7,39.71,1157708.0,38.4324,38.4614,38.4034,38.413,1157708.0
2024-04-16 09:35:00,39.71,39.73,39.67,39.69,2872712.0,38.413,38.4324,38.3743,38.3937,2872712.0
2024-04-16 09:40:00,39.69,39.7,39.65,39.67,1172918.0,38.3937,38.4034,38.355,38.3743,1172918.0
2024-04-16 09:45:00,39.67,39.7,39.62,39.65,843912.0,38.3743,38.4034,38.326,38.355,843912.0
2024-04-16 09:50:00,39.66,39.69,39.65,39.66,1116334.0,38.3647,38.3937,38.355,38.3647,1116334.0
2024-04-16 09:55:00,39.66,39.71,39.64,39.69,478625.0,38.3647,38.413,38.3453,38.3937,478625.0
2024-04-16 10:00:00,39.69,39.7,39.66,39.69,448317.0,38.3937,38.4034,38.3647,38.3937,448317.0
2024-04-16 10:05:00,39.69,39.74,39.66,39.73,468263.0,38.3937,38.442,38.3647,38.4324,468263.0
2024-04-16 10:10:00,39.73,39.75,39.71,39.75,562977.0,38.4324,38.4517,38.413,38.4517,562977.0
2024-04-16 10:15:00,39.75,39.78,39.74,39.77,660227.0,38.4517,38.4807,38.442,38.4711,660227.0
2024-04-16 10:20:00,39.77,39.79,39.72,39.73,670623.0,38.4711,38.4904,38.4227,38.4324,670623.0
2024-04-16 10:25:00,39.72,39.73,39.68,39.69,620672.0,38.4227,38.4324,38.384,38.3937,620672.0
2024-04-16 10:30:00,39.69,39.7,39.66,39.69,650627.0,38.3937,38.4034,38.3647,38.3937,650627.0
2024-04-16 10:35:00,39.69,39.7,39.65,39.68,780919.0,38.3937,38.4034,38.355,38.384,780919.0
2024-04-16 10:40:00,39.68,39.75,39.67,39.75,717549.0,38.384,38.4517,38.3743,38.4517,717549.0
2024-04-16 10:45:00,39.74,39.76,39.72,39.75,325715.0,38.442,38.4614,38.4227,38.4517,325715.0
2024-04-16 10:50:00,39.75,39.75,39.72,39.73,125612.0,38.4517,38.4517,38.4227,38.4324,125612.0
2024-04-16 10:55:00,39.73,39.74,39.7,39.7,384058.0,38.4324,38.442,38.4034,38.4034,384058.0
2024-04-16 11:00:00,39.71,39.75,39.7,39.75,725104.0,38.413,38.4517,38.4034,38.4517,725104.0
2024-04-16 11:05:00,39.74,39.75,39.73,39.75,451089.0,38.442,38.4517,38.4324,38.4517,451089.0
2024-04-16 11:10:00,39.75,39.75,39.71,39.72,301220.0,38.4517,38.4517,38.413,38.4227,301220.0
2024-04-16 11:15:00,39.72,39.76,39.71,39.76,299834.0,38.4227,38.4614,38.413,38.4614,299834.0
2024-04-16 11:20:00,39.76,39.76,39.73,39.76,157339.0,38.4614,38.4614,38.4324,38.4614,157339.0
2024-04-16 11:25:00,39.76,39.78,39.75,39.77,205903.0,38.4614,38.4807,38.4517,38.4711,205903.0
2024-04-16 11:30:00,39.76,39.77,39.74,39.75,1026184.0,38.4614,38.4711,38.442,38.4517,1026184.0
2024-04-16 11:35:00,39.76,39.76,39.74,39.75,166914.0,38.4614,38.4614,38.442,38.4517,166914.0
2024-04-16 11:40:00,39.75,39.79,39.74,39.77,96065.0,38.4517,38.4904,38.442,38.4711,96065.0
2024-04-16 11:45:00,39.77,39.78,39.75,39.77,121500.0,38.4711,38.4807,38.4517,38.4711,121500.0
2024-04-16 11:50:00,39.77,39.81,39.76,39.81,481678.0,38.4711,38.5098,38.4614,38.5098,481678.0
2024-04-16 11:55:00,39.8,39.81,39.76,39.77,178652.0,38.5001,38.5098,38.4614,38.4711,178652.0
2024-04-16 12:00:00,39.76,39.77,39.73,39.75,232117.0,38.4614,38.4711,38.4324,38.4517,232117.0
2024-04-16 12:05:00,39.75,39.79,39.73,39.78,242672.0,38.4517,38.4904,38.4324,38.4807,242672.0
2024-04-16 12:10:00,39.78,39.78,39.75,39.77,294237.0,38.4807,38.4807,38.4517,38.4711,294237.0
2024-04-16 12:15:00,39.77,39.79,39.77,39.79,114219.0,38.4711,38.4904,38.4711,38.4904,114219.0
2024-04-16 12:20:00,39.78,39.79,39.76,39.77,334245.0,38.4807,38.4904,38.4614,38.4711,334245.0
2024-04-16 12:25:00,39.77,39.8,39.76,39.76,196008.0,38.4711,38.5001,38.4614,38.4614,196008.0
2024-04-16 12:30:00,39.76,39.78,39.76,39.77,334108.0,38.4614,38.4807,38.4614,38.4711,334108.0
2024-04-16 12:35:00,39.77,39.77,39.75,39.77,236599.0,38.4711,38.4711,38.4517,38.4711,236599.0
2024-04-16 12:40:00,39.77,39.78,39.75,39.77,165231.0,38.4711,38.4807,38.4517,38.4711,165231.0
2024-04-16 12:45:00,39.77,39.81,39.76,39.8,124959.0,38.4711,38.5098,38.4614,38.5001,124959.0
2024-04-16 12:50:00,39.8,39.81,39.79,39.8,129732.0,38.5001,38.5098,38.4904,38.5001,129732.0
2024-04-16 12:55:00,39.8,39.82,39.77,39.8,143090.0,38.5001,38.5194,38.4711,38.5001,143090.0
2024-04-16 13:00:00,39.81,39.82,39.78,39.78,152539.0,38.5098,38.5194,38.4807,38.4807,152539.0
2024-04-16 13:05:00,39.79,39.82,39.78,39.82,112563.0,38.4904,38.5194,38.4807,38.5194,112563.0
2024-04-16 13:10:00,39.82,39.82,39.78,39.8,163939.0,38.5194,38.5194,38.4807,38.5001,163939.0
2024-04-16 13:15:00,39.8,39.82,39.79,39.81,274989.0,38.5001,38.5194,38.4904,38.5098,274989.0
2024-04-16 13:20:00,39.81,39.82,39.79,39.82,167462.0,38.5098,38.5194,38.4904,38.5194,167462.0
2024-04-16 13:25:00,39.81,39.82,39.76,39.77,351294.0,38.5098,38.5194,38.4614,38.4711,351294.0
2024-04-16 13:30:00,39.77,39.78,39.67,39.72,1166825.0,38.4711,38.4807,38.3743,38.4227,1166825.0
2024-04-16 13:35:00,39.73,39.8,39.73,39.77,799310.0,38.4324,38.5001,38.4324,38.4711,799310.0
2024-04-16 13:40:00,39.77,39.83,39.77,39.79,609698.0,38.4711,38.5291,38.4711,38.4904,609698.0
2024-04-16 13:45:00,39.79,39.81,39.74,39.74,371645.0,38.4904,38.5098,38.442,38.442,371645.0
2024-04-16 13:50:00,39.75,39.78,39.7,39.77,620405.0,38.4517,38.4807,38.4034,38.4711,620405.0
2024-04-16 13:55:00,39.77,39.79,39.75,39.78,143785.0,38.4711,38.4904,38.4517,38.4807,143785.0
2024-04-16 14:00:00,39.78,39.79,39.76,39.79,196569.0,38.4807,38.4904,38.4614,38.4904,196569.0
2024-04-16 14:05:00,39.8,39.92,39.79,39.91,647228.0,38.5001,38.6162,38.4904,38.6065,647228.0
2024-04-16 14:10:00,39.9,39.93,39.84,39.84,192377.0,38.5968,38.6258,38.5388,38.5388,192377.0
2024-04-16 14:15:00,39.84,39.84,39.77,39.77,318534.0,38.5388,38.5388,38.4711,38.4711,318534.0
2024-04-16 14:20:00,39.78,39.79,39.73,39.76,321903.0,38.4807,38.4904,38.4324,38.4614,321903.0
2024-04-16 14:25:00,39.76,39.8,39.75,39.76,303394.0,38.4614,38.5001,38.4517,38.4614,303394.0
2024-04-16 14:30:00,39.77,39.82,39.75,39.82,323815.0,38.4711,38.5194,38.4517,38.5194,323815.0
2024-04-16 14:35:00,39.82,39.84,39.8,39.81,168610.0,38.5194,38.5388,38.5001,38.5098,168610.0
2024-04-16 14:40:00,39.8,39.84,39.79,39.82,224423.0,38.5001,38.5388,38.4904,38.5194,224423.0
2024-04-16 14:45:00,39.82,39.83,39.79,39.8,150919.0,38.5194,38.5291,38.4904,38.5001,150919.0
2024-04-16 14:50:00,39.81,39.86,39.81,39.84,204809.0,38.5098,38.5581,38.5098,38.5388,204809.0
2024-04-16 14:55:00,39.85,39.86,39.83,39.84,201786.0,38.5485,38.5581,38.5291,38.5388,201786.0
2024-04-16 15:00:00,39.84,39.85,39.81,39.82,149289.0,38.5388,38.5485,38.5098,38.5194,149289.0
2024-04-16 15:05:00,39.82,39.84,39.8,39.82,152911.0,38.5194,38.5388,38.5001,38.5194,152911.0
2024-04-16 15:10:00,39.82,39.83,39.81,39.82,121395.0,38.5194,38.5291,38.5098,38.5194,121395.0
2024-04-16 15:15:00,39.81,39.82,39.79,39.82,255127.0,38.5098,38.5194,38.4904,38.5194,255127.0
2024-04-16 15:20:00,39.82,39.83,39.8,39.82,331189.0,38.5194,38.5291,38.5001,38.5194,331189.0
2024-04-16 15:25:00,39.82,39.84,39.82,39.83,125618.0,38.5194,38.5388,38.5194,38.5291,125618.0
2024-04-16 15:30:00,39.83,39.83,39.76,39.76,192360.0,38.5291,38.5291,38.4614,38.4614,192360.0
2024-04-16 15:35:00,39.76,39.8,39.75,39.8,383029.0,38.4614,38.5001,38.4517,38.5001,383029.0
2024-04-16 15:40:00,39.8,39.8,39.77,39.79,150621.0,38.5001,38.5001,38.4711,38.4904,150621.0
2024-04-16 15:45:00,39.78,39.8,39.77,39.8,438142.0,38.4807,38.5001,38.4711,38.5001,438142.0
2024-04-16 15:50:00,39.8,39.8,39.78,39.79,783485.0,38.5001,38.5001,38.4807,38.4904,783485.0
2024-04-16 15:55:00,39.8,39.8,39.74,39.75,2074434.0,38.5001,38.5001,38.442,38.4517,2074434.0
2024-04-17 09:30:00,39.95,39.97,39.93,39.94,820792.0,38.6452,38.6645,38.6258,38.6355,820792.0
2024-04-17 09:35:00,39.93,39.96,39.91,39.93,283085.0,38.6258,38.6549,38.6065,38.6258,283085.0
2024-04-17 09:40:00,39.92,39.93,39.88,39.93,389759.0,38.6162,38.6258,38.5775,38.6258,389759.0
2024-04-17 09:45:00,39.93,39.94,39.89,39.9,185419.0,38.6258,38.6355,38.5871,38.5968,185419.0
2024-04-17 09:50:00,39.9,39.92,39.89,39.9,249264.0,38.5968,38.6162,38.5871,38.5968,249264.0
2024-04-17 09:55:00,39.9,39.91,39.86,39.87,154806.0,38.5968,38.6065,38.5581,38.5678,154806.0
2024-04-17 10:00:00,39.86,39.86,39.8,39.82,587415.0,38.5581,38.5581,38.5001,38.5194,587415.0
2024-04-17 10:05:00,39.82,39.84,39.8,39.82,426640.0,38.5194,38.5388,38.5001,38.5194,426640.0
2024-04-17 10:10:00,39.82,39.82,39.76,39.8,270989.0,38.5194,38.5194,38.4614,38.5001,270989.0
2024-04-17 10:15:00,39.79,39.8,39.76,39.79,353845.0,38.4904,38.5001,38.4614,38.4904,353845.0
2024-04-17 10:20:00,39.78,39.78,39.73,39.78,217204.0,38.4807,38.4807,38.4324,38.4807,217204.0
2024-04-17 10:25:00,39.78,39.82,39.78,39.79,200430.0,38.4807,38.5194,38.4807,38.4904,200430.0
2024-04-17 10:30:00,39.79,39.81,39.77,39.78,106966.0,38.4904,38.5098,38.4711,38.4807,106966.0
2024-04-17 10:35:00,39.78,39.8,39.75,39.78,239436.0,38.4807,38.5001,38.4517,38.4807,239436.0
2024-04-17 10:40:00,39.78,39.8,39.76,39.78,141621.0,38.4807,38.5001,38.4614,38.4807,141621.0
2024-04-17 10:45:00,39.78,39.81,39.77,39.81,158081.0,38.4807,38.5098,38.4711,38.5098,158081.0
2024-04-17 10:50:00,39.8,39.8,39.7,39.72,615820.0,38.5001,38.5001,38.4034,38.4227,615820.0
2024-04-17 10:55:00,39.72,39.74,39.71,39.73,228561.0,38.4227,38.442,38.413,38.4324,228561.0
2024-04-17 11:00:00,39.73,39.8,39.72,39.79,323793.0,38.4324,38.5001,38.4227,38.4904,323793.0
2024-04-17 11:05:00,39.79,39.8,39.74,39.77,417737.0,38.4904,38.5001,38.442,38.4711,417737.0
2024-04-17 11:10:00,39.77,39.78,39.75,39.76,140372.0,38.4711,38.4807,38.4517,38.4614,140372.0
2024-04-17 11:15:00,39.76,39.77,39.72,39.73,112050.0,38.4614,38.4711,38.4227,38.4324,112050.0
2024-04-17 11:20:00,39.73,39.76,39.73,39.74,191304.0,38.4324,38.4614,38.4324,38.442,191304.0
2024-04-17 11:25:00,39.75,39.76,39.72,39.72,511879.0,38.4517,38.4614,38.4227,38.4227,511879.0
2024-04-17 11:30:00,39.72,39.73,39.68,39.69,573222.0,38.4227,38.4324,38.384,38.3937,573222.0
2024-04-17 11:35:00,39.7,39.72,39.69,39.71,148609.0,38.4034,38.4227,38.3937,38.413,148609.0
2024-04-17 11:40:00,39.7,39.73,39.7,39.72,136204.0,38.4034,38.4324,38.4034,38.4227,136204.0
2024-04-17 11:45:00,39.72,39.73,39.7,39.71,161355.0,38.4227,38.4324,38.4034,38.413,161355.0
2024-04-17 11:50:00,39.7,39.73,39.7,39.73,552199.0,38.4034,38.4324,38.4034,38.4324,552199.0
2024-04-17 11:55:00,39.73,39.74,39.71,39.72,178914.0,38.4324,38.442,38.413,38.4227,178914.0
2024-04-17 12:00:00,39.72,39.72,39.66,39.67,557114.0,38.4227,38.4227,38.3647,38.3743,557114.0
2024-04-17 12:05:00,39.67,39.67,39.63,39.64,389401.0,38.3743,38.3743,38.3356,38.3453,389401.0
2024-04-17 12:10:00,39.64,39.69,39.63,39.66,735824.0,38.3453,38.3937,38.3356,38.3647,735824.0
2024-04-17 12:15:00,39.67,39.67,39.64,39.65,198841.0,38.3743,38.3743,38.3453,38.355,198841.0
2024-04-17 12:20:00,39.65,39.67,39.63,39.64,141543.0,38.355,38.3743,38.3356,38.3453,141543.0
2024-04-17 12:25:00,39.64,39.68,39.64,39.68,530124.0,38.3453,38.384,38.3453,38.384,530124.0
2024-04-17 12:30:00,39.68,39.69,39.66,39.68,98759.0,38.384,38.3937,38.3647,38.384,98759.0
2024-04-17 12:35:00,39.68,39.68,39.65,39.66,117457.0,38.384,38.384,38.355,38.3647,117457.0
2024-04-17 12:40:00,39.66,39.66,39.61,39.62,100231.0,38.3647,38.3647,38.3163,38.326,100231.0
2024-04-17 12:45:00,39.62,39.66,39.59,39.66,303601.0,38.326,38.3647,38.2969,38.3647,303601.0
2024-04-17 12:50:00,39.66,39.67,39.63,39.65,241888.0,38.3647,38.3743,38.3356,38.355,241888.0
2024-04-17 12:55:00,39.64,39.66,39.63,39.65,160301.0,38.3453,38.3647,38.3356,38.355,160301.0
2024-04-17 13:00:00,39.65,39.71,39.64,39.69,507564.0,38.355,38.413,38.3453,38.3937,507564.0
2024-04-17 13:05:00,39.68,39.73,39.67,39.72,142501.0,38.384,38.4324,38.3743,38.4227,142501.0
2024-04-17 13:10:00,39.72,39.73,39.7,39.71,89760.0,38.4227,38.4324,38.4034,38.413,89760.0
2024-04-17 13:15:00,39.71,39.74,39.7,39.73,703154.0,38.413,38.442,38.4034,38.4324,703154.0
2024-04-17 13:20:00,39.72,39.75,39.71,39.73,120089.0,38.4227,38.4517,38.413,38.4324,120089.0
2024-04-17 13:25:00,39.73,39.76,39.72,39.75,91827.0,38.4324,38.4614,38.4227,38.4517,91827.0
2024-04-17 13:30:00,39.75,39.77,39.74,39.76,114959.0,38.4517,38.4711,38.442,38.4614,114959.0
2024-04-17 13:35:00,39.76,39.79,39.75,39.78,69028.0,38.4614,38.4904,38.4517,38.4807,69028.0
2024-04-17 13:40:00,39.78,39.79,39.75,39.77,146174.0,38.4807,38.4904,38.4517,38.4711,146174.0
2024-04-17 13:45:00,39.76,39.77,39.73,39.77,172587.0,38.4614,38.4711,38.4324,38.4711,172587.0
2024-04-17 13:50:00,39.77,39.8,39.75,39.79,134371.0,38.4711,38.5001,38.4517,38.4904,134371.0
2024-04-17 13:55:00,39.79,39.81,39.79,39.81,75121.0,38.4904,38.5098,38.4904,38.5098,75121.0
2024-04-17 14:00:00,39.81,39.82,39.79,39.82,125674.0,38.5098,38.5194,38.4904,38.5194,125674.0
2024-04-17 14:05:00,39.82,39.84,39.81,39.83,93853.0,38.5194,38.5388,38.5098,38.5291,93853.0
2024-04-17 14:10:00,39.83,39.83,39.8,39.81,54653.0,38.5291,38.5291,38.5001,38.5098,54653.0
2024-04-17 14:15:00,39.82,39.82,39.78,39.79,55610.0,38.5194,38.5194,38.4807,38.4904,55610.0
2024-04-17 14:20:00,39.79,39.8,39.77,39.77,62824.0,38.4904,38.5001,38.4711,38.4711,62824.0
2024-04-17 14:25:00,39.78,39.79,39.76,39.77,104841.0,38.4807,38.4904,38.4614,38.4711,104841.0
2024-04-17 14:30:00,39.77,39.78,39.75,39.77,117979.0,38.4711,38.4807,38.4517,38.4711,117979.0
2024-04-17 14:35:00,39.77,39.78,39.74,39.77,110906.0,38.4711,38.4807,38.442,38.4711,110906.0
2024-04-17 14:40:00,39.77,39.85,39.77,39.84,346582.0,38.4711,38.5485,38.4711,38.5388,346582.0
2024-04-17 14:45:00,39.84,39.86,39.81,39.82,622711.0,38.5388,38.5581,38.5098,38.5194,622711.0
2024-04-17 14:50:00,39.83,39.83,39.74,39.76,90411.0,38.5291,38.5291,38.442,38.4614,90411.0
2024-04-17 14:55:00,39.75,39.77,39.73,39.75,270119.0,38.4517,38.4711,38.4324,38.4517,270119.0
2024-04-17 15:00:00,39.75,39.75,39.72,39.73,420832.0,38.4517,38.4517,38.4227,38.4324,420832.0
2024-04-17 15:05:00,39.73,39.74,39.71,39.72,370879.0,38.4324,38.442,38.413,38.4227,370879.0
2024-04-17 15:10:00,39.72,39.73,39.69,39.7,334981.0,38.4227,38.4324,38.3937,38.4034,334981.0
2024-04-17 15:15:00,39.69,39.74,39.69,39.73,567173.0,38.3937,38.442,38.3937,38.4324,567173.0
2024-04-17 15:20:00,39.73,39.74,39.71,39.72,195072.0,38.4324,38.442,38.413,38.4227,195072.0
2024-04-17 15:25:00,39.72,39.73,39.7,39.7,100483.0,38.4227,38.4324,38.4034,38.4034,100483.0
2024-04-17 15:30:00,39.7,39.74,39.7,39.73,184965.0,38.4034,38.442,38.4034,38.4324,184965.0
2024-04-17 15:35:00,39.72,39.73,39.7,39.71,102338.0,38.4227,38.4324,38.4034,38.413,102338.0
2024-04-17 15:40:00,39.71,39.74,39.7,39.73,798401.0,38.413,38.442,38.4034,38.4324,798401.0
2024-04-17 15:45:00,39.73,39.75,39.72,39.75,654276.0,38.4324,38.4517,38.4227,38.4517,654276.0
2024-04-17 15:50:00,39.74,39.74,39.71,39.73,736275.0,38.442,38.442,38.413,38.4324,736275.0
2024-04-17 15:55:00,39.74,39.74,39.69,39.69,1292600.0,38.442,38.442,38.3937,38.3937,1292600.0
2024-04-18 09:30:00,39.9,40.0,39.89,39.97,395730.0,38.5968,38.6936,38.5871,38.6645,395730.0
2024-04-18 09:35:00,39.97,39.97,39.85,39.85,896528.0,38.6645,38.6645,38.5485,38.5485,896528.0
2024-04-18 09:40:00,39.86,39.9,39.84,39.87,405035.0,38.5581,38.5968,38.5388,38.5678,405035.0
2024-04-18 09:45:00,39.87,39.94,39.85,39.94,605871.0,38.5678,38.6355,38.5485,38.6355,605871.0
2024-04-18 09:50:00,39.94,39.95,39.86,39.87,315006.0,38.6355,38.6452,38.5581,38.5678,315006.0
2024-04-18 09:55:00,39.86,39.94,39.86,39.93,324734.0,38.5581,38.6355,38.5581,38.6258,324734.0
2024-04-18 10:00:00,39.93,39.93,39.87,39.88,490148.0,38.6258,38.6258,38.5678,38.5775,490148.0
2024-04-18 10:05:00,39.89,39.96,39.89,39.96,305370.0,38.5871,38.6549,38.5871,38.6549,305370.0
2024-04-18 10:10:00,39.96,39.97,39.93,39.97,418631.0,38.6549,38.6645,38.6258,38.6645,418631.0
2024-04-18 10:15:00,39.97,39.99,39.95,39.97,235131.0,38.6645,38.6839,38.6452,38.6645,235131.0
2024-04-18 10:20:00,39.96,39.97,39.94,39.95,421715.0,38.6549,38.6645,38.6355,38.6452,421715.0
2024-04-18 10:25:00,39.95,39.99,39.94,39.97,97371.0,38.6452,38.6839,38.6355,38.6645,97371.0
2024-04-18 10:30:00,39.97,40.0,39.96,39.98,130597.0,38.6645,38.6936,38.6549,38.6742,130597.0
2024-04-18 10:35:00,39.98,40.04,39.98,40.02,256093.0,38.6742,38.7322,38.6742,38.7129,256093.0
2024-04-18 10:40:00,40.01,40.05,40.0,40.05,109809.0,38.7032,38.7419,38.6936,38.7419,109809.0
2024-04-18 10:45:00,40.05,40.07,40.03,40.07,225027.0,38.7419,38.7613,38.7226,38.7613,225027.0
2024-04-18 10:50:00,40.06,40.07,40.02,40.04,182002.0,38.7516,38.7613,38.7129,38.7322,182002.0
2024-04-18 10:55:00,40.04,40.07,40.0,40.01,360252.0,38.7322,38.7613,38.6936,38.7032,360252.0
2024-04-18 11:00:00,40.01,40.04,40.0,40.01,92166.0,38.7032,38.7322,38.6936,38.7032,92166.0
2024-04-18 11:05:00,40.01,40.07,40.0,40.06,119764.0,38.7032,38.7613,38.6936,38.7516,119764.0
2024-04-18 11:10:00,40.07,40.09,40.05,40.07,148839.0,38.7613,38.7806,38.7419,38.7613,148839.0
2024-04-18 11:15:00,40.07,40.09,40.06,40.07,155484.0,38.7613,38.7806,38.7516,38.7613,155484.0
2024-04-18 11:20:00,40.07,40.1,40.07,40.09,129756.0,38.7613,38.7903,38.7613,38.7806,129756.0
2024-04-18 11:25:00,40.09,40.09,40.05,40.06,403498.0,38.7806,38.7806,38.7419,38.7516,403498.0
2024-04-18 11:30:00,40.05,40.06,40.02,40.03,302044.0,38.7419,38.7516,38.7129,38.7226,302044.0
2024-04-18 11:35:00,40.04,40.05,40.02,40.02,78705.0,38.7322,38.7419,38.7129,38.7129,78705.0
2024-04-18 11:40:00,40.02,40.02,39.98,40.01,246263.0,38.7129,38.7129,38.6742,38.7032,246263.0
2024-04-18 11:45:00,40.01,40.01,39.98,39.99,167203.0,38.7032,38.7032,38.6742,38.6839,167203.0
2024-04-18 11:50:00,39.98,40.0,39.98,39.99,74464.0,38.6742,38.6936,38.6742,38.6839,74464.0
2024-04-18 11:55:00,40.0,40.01,39.99,40.01,187384.0,38.6936,38.7032,38.6839,38.7032,187384.0
2024-04-18 12:00:00,40.01,40.03,39.99,40.0,348191.0,38.7032,38.7226,38.6839,38.6936,348191.0
2024-04-18 12:05:00,39.99,39.99,39.95,39.97,71238.0,38.6839,38.6839,38.6452,38.6645,71238.0
2024-04-18 12:10:00,39.96,39.99,39.96,39.96,100643.0,38.6549,38.6839,38.6549,38.6549,100643.0
2024-04-18 12:15:00,39.96,39.98,39.95,39.98,90032.0,38.6549,38.6742,38.6452,38.6742,90032.0
2024-04-18 12:20:00,39.97,39.98,39.96,39.96,114000.0,38.6645,38.6742,38.6549,38.6549,114000.0
2024-04-18 12:25:00,39.96,39.98,39.95,39.97,118505.0,38.6549,38.6742,38.6452,38.6645,118505.0
2024-04-18 12:30:00,39.97,39.97,39.91,39.92,169104.0,38.6645,38.6645,38.6065,38.6162,169104.0
2024-04-18 12:35:00,39.91,39.97,39.91,39.95,199649.0,38.6065,38.6645,38.6065,38.6452,199649.0
2024-04-18 12:40:00,39.96,39.96,39.91,39.92,198390.0,38.6549,38.6549,38.6065,38.6162,198390.0
2024-04-18 12:45:00,39.93,39.93,39.88,39.9,119874.0,38.6258,38.6258,38.5775,38.5968,119874.0
2024-04-18 12:50:00,39.89,39.91,39.86,39.88,94111.0,38.5871,38.6065,38.5581,38.5775,94111.0
2024-04-18 12:55:00,39.88,39.9,39.87,39.88,83444.0,38.5775,38.5968,38.5678,38.5775,83444.0
2024-04-18 13:00:00,39.87,39.9,39.87,39.88,108262.0,38.5678,38.5968,38.5678,38.5775,108262.0
2024-04-18 13:05:00,39.88,39.88,39.85,39.87,353225.0,38.5775,38.5775,38.5485,38.5678,353225.0
2024-04-18 13:10:00,39.87,39.87,39.83,39.84,63317.0,38.5678,38.5678,38.5291,38.5388,63317.0
2024-04-18 13:15:00,39.84,39.85,39.8,39.83,144731.0,38.5388,38.5485,38.5001,38.5291,144731.0
2024-04-18 13:20:00,39.83,39.83,39.78,39.78,212908.0,38.5291,38.5291,38.4807,38.4807,212908.0
2024-04-18 13:25:00,39.79,39.85,39.78,39.85,219951.0,38.4904,38.5485,38.4807,38.5485,219951.0
2024-04-18 13:30:00,39.85,39.87,39.82,39.83,96027.0,38.5485,38.5678,38.5194,38.5291,96027.0
2024-04-18 13:35:00,39.83,39.84,39.81,39.82,44654.0,38.5291,38.5388,38.5098,38.5194,44654.0
2024-04-18 13:40:00,39.82,39.85,39.79,39.84,46479.0,38.5194,38.5485,38.4904,38.5388,46479.0
2024-04-18 13:45:00,39.84,39.87,39.84,39.85,233185.0,38.5388,38.5678,38.5388,38.5485,233185.0
2024-04-18 13:50:00,39.85,39.85,39.81,39.83,75665.0,38.5485,38.5485,38.5098,38.5291,75665.0
2024-04-18 13:55:00,39.83,39.85,39.83,39.85,85986.0,38.5291,38.5485,38.5291,38.5485,85986.0
2024-04-18 14:00:00,39.84,39.86,39.83,39.85,101935.0,38.5388,38.5581,38.5291,38.5485,101935.0
2024-04-18 14:05:00,39.85,39.86,39.83,39.84,90510.0,38.5485,38.5581,38.5291,38.5388,90510.0
2024-04-18 14:10:00,39.84,39.87,39.82,39.86,323270.0,38.5388,38.5678,38.5194,38.5581,323270.0
2024-04-18 14:15:00,39.86,39.88,39.85,39.87,117468.0,38.5581,38.5775,38.5485,38.5678,117468.0
2024-04-18 14:20:00,39.87,39.9,39.85,39.88,108827.0,38.5678,38.5968,38.5485,38.5775,108827.0
2024-04-18 14:25:00,39.87,39.9,39.85,39.87,264114.0,38.5678,38.5968,38.5485,38.5678,264114.0
2024-04-18 14:30:00,39.87,39.87,39.82,39.83,322530.0,38.5678,38.5678,38.5194,38.5291,322530.0
2024-04-18 14:35:00,39.83,39.85,39.82,39.84,88748.0,38.5291,38.5485,38.5194,38.5388,88748.0
2024-04-18 14:40:00,39.84,39.88,39.83,39.88,159817.0,38.5388,38.5775,38.5291,38.5775,159817.0
2024-04-18 14:45:00,39.87,39.88,39.85,39.87,163023.0,38.5678,38.5775,38.5485,38.5678,163023.0
2024-04-18 14:50:00,39.87,39.87,39.84,39.85,71704.0,38.5678,38.5678,38.5388,38.5485,71704.0
2024-04-18 14:55:00,39.85,39.86,39.82,39.82,116242.0,38.5485,38.5581,38.5194,38.5194,116242.0
2024-04-18 15:00:00,39.83,39.87,39.82,39.87,110552.0,38.5291,38.5678,38.5194,38.5678,110552.0
2024-04-18 15:05:00,39.86,39.89,39.86,39.87,130144.0,38.5581,38.5871,38.5581,38.5678,130144.0
2024-04-18 15:10:00,39.87,39.89,39.86,39.87,110027.0,38.5678,38.5871,38.5581,38.5678,110027.0
2024-04-18 15:15:00,39.87,39.88,39.85,39.87,113083.0,38.5678,38.5775,38.5485,38.5678,113083.0
2024-04-18 15:20:00,39.88,39.89,39.86,39.87,183817.0,38.5775,38.5871,38.5581,38.5678,183817.0
2024-04-18 15:25:00,39.87,39.88,39.85,39.88,183758.0,38.5678,38.5775,38.5485,38.5775,183758.0
2024-04-18 15:30:00,39.88,39.89,39.87,39.89,194269.0,38.5775,38.5871,38.5678,38.5871,194269.0
2024-04-18 15:35:00,39.89,39.91,39.88,39.89,315129.0,38.5871,38.6065,38.5775,38.5871,315129.0
2024-04-18 15:40:00,39.89,39.9,39.88,39.9,143586.0,38.5871,38.5968,38.5775,38.5968,143586.0
2024-04-18 15:45:00,39.9,39.9,39.89,39.89,123601.0,38.5968,38.5968,38.5871,38.5871,123601.0
2024-04-18 15:50:00,39.89,39.91,39.87,39.88,608151.0,38.5871,38.6065,38.5678,38.5775,608151.0
2024-04-18 15:55:00,39.88,39.89,39.87,39.89,1288655.0,38.5775,38.5871,38.5678,38.5871,1288655.0
2024-04-19 09:30:00,39.71,39.79,39.68,39.77,622509.0,38.413,38.4904,38.384,38.4711,622509.0
2024-04-19 09:35:00,39.77,39.79,39.71,39.73,381879.0,38.4711,38.4904,38.413,38.4324,381879.0
2024-04-19 09:40:00,39.73,39.77,39.71,39.76,264455.0,38.4324,38.4711,38.413,38.4614,264455.0
2024-04-19 09:45:00,39.76,39.78,39.71,39.73,235172.0,38.4614,38.4807,38.413,38.4324,235172.0
2024-04-19 09:50:00,39.73,39.74,39.69,39.74,202511.0,38.4324,38.442,38.3937,38.442,202511.0
2024-04-19 09:55:00,39.73,39.77,39.72,39.73,130509.0,38.4324,38.4711,38.4227,38.4324,130509.0
2024-04-19 10:00:00,39.73,39.75,39.72,39.74,382455.0,38.4324,38.4517,38.4227,38.442,382455.0
2024-04-19 10:05:00,39.75,39.75,39.72,39.73,279529.0,38.4517,38.4517,38.4227,38.4324,279529.0
2024-04-19 10:10:00,39.72,39.72,39.67,39.68,289722.0,38.4227,38.4227,38.3743,38.384,289722.0
2024-04-19 10:15:00,39.69,39.72,39.67,39.68,261428.0,38.3937,38.4227,38.3743,38.384,261428.0
2024-04-19 10:20:00,39.69,39.73,39.67,39.68,200218.0,38.3937,38.4324,38.3743,38.384,200218.0
2024-04-19 10:25:00,39.68,39.72,39.67,39.72,315111.0,38.384,38.4227,38.3743,38.4227,315111.0
2024-04-19 10:30:00,39.73,39.76,39.72,39.73,271684.0,38.4324,38.4614,38.4227,38.4324,271684.0
2024-04-19 10:35:00,39.73,39.74,39.69,39.7,798441.0,38.4324,38.442,38.3937,38.4034,798441.0
2024-04-19 10:40:00,39.7,39.75,39.69,39.75,187657.0,38.4034,38.4517,38.3937,38.4517,187657.0
2024-04-19 10:45:00,39.75,39.78,39.74,39.76,244123.0,38.4517,38.4807,38.442,38.4614,244123.0
2024-04-19 10:50:00,39.76,39.78,39.75,39.77,183765.0,38.4614,38.4807,38.4517,38.4711,183765.0
2024-04-19 10:55:00,39.77,39.78,39.74,39.77,310176.0,38.4711,38.4807,38.442,38.4711,310176.0
2024-04-19 11:00:00,39.76,39.77,39.74,39.77,223214.0,38.4614,38.4711,38.442,38.4711,223214.0
2024-04-19 11:05:00,39.76,39.8,39.75,39.8,342496.0,38.4614,38.5001,38.4517,38.5001,342496.0
2024-04-19 11:10:00,39.8,39.81,39.77,39.78,318715.0,38.5001,38.5098,38.4711,38.4807,318715.0
2024-04-19 11:15:00,39.78,39.8,39.76,39.77,682610.0,38.4807,38.5001,38.4614,38.4711,682610.0
2024-04-19 11:20:00,39.77,39.78,39.74,39.75,391220.0,38.4711,38.4807,38.442,38.4517,391220.0
2024-04-19 11:25:00,39.75,39.76,39.73,39.74,210530.0,38.4517,38.4614,38.4324,38.442,210530.0
2024-04-19 11:30:00,39.74,39.75,39.72,39.72,168950.0,38.442,38.4517,38.4227,38.4227,168950.0
2024-04-19 11:35:00,39.72,39.75,39.71,39.75,280697.0,38.4227,38.4517,38.413,38.4517,280697.0
2024-04-19 11:40:00,39.75,39.76,39.72,39.73,270933.0,38.4517,38.4614,38.4227,38.4324,270933.0
2024-04-19 11:45:00,39.73,39.76,39.73,39.73,560183.0,38.4324,38.4614,38.4324,38.4324,560183.0
2024-04-19 11:50:00,39.73,39.75,39.71,39.72,123897.0,38.4324,38.4517,38.413,38.4227,123897.0
2024-04-19 11:55:00,39.72,39.73,39.68,39.69,119020.0,38.4227,38.4324,38.384,38.3937,119020.0
2024-04-19 12:00:00,39.69,39.73,39.69,39.69,116118.0,38.3937,38.4324,38.3937,38.3937,116118.0
2024-04-19 12:05:00,39.7,39.7,39.67,39.68,390283.0,38.4034,38.4034,38.3743,38.384,390283.0
2024-04-19 12:10:00,39.68,39.68,39.62,39.63,182617.0,38.384,38.384,38.326,38.3356,182617.0
2024-04-19 12:15:00,39.63,39.64,39.59,39.59,470578.0,38.3356,38.3453,38.2969,38.2969,470578.0
2024-04-19 12:20:00,39.59,39.62,39.59,39.59,417527.0,38.2969,38.326,38.2969,38.2969,417527.0
2024-04-19 12:25:00,39.59,39.61,39.58,39.58,134307.0,38.2969,38.3163,38.2873,38.2873,134307.0
2024-04-19 12:30:00,39.59,39.62,39.58,39.62,74406.0,38.2969,38.326,38.2873,38.326,74406.0
2024-04-19 12:35:00,39.62,39.63,39.6,39.6,81948.0,38.326,38.3356,38.3066,38.3066,81948.0
2024-04-19 12:40:00,39.6,39.65,39.59,39.64,254379.0,38.3066,38.355,38.2969,38.3453,254379.0
2024-04-19 12:45:00,39.64,39.67,39.63,39.66,221284.0,38.3453,38.3743,38.3356,38.3647,221284.0
2024-04-19 12:50:00,39.66,39.72,39.66,39.69,127295.0,38.3647,38.4227,38.3647,38.3937,127295.0
2024-04-19 12:55:00,39.7,39.72,39.69,39.72,305263.0,38.4034,38.4227,38.3937,38.4227,305263.0
2024-04-19 13:00:00,39.71,39.73,39.7,39.73,77264.0,38.413,38.4324,38.4034,38.4324,77264.0
2024-04-19 13:05:00,39.72,39.74,39.71,39.73,73382.0,38.4227,38.442,38.413,38.4324,73382.0
2024-04-19 13:10:00,39.73,39.75,39.72,39.73,133716.0,38.4324,38.4517,38.4227,38.4324,133716.0
2024-04-19 13:15:00,39.74,39.76,39.72,39.76,115998.0,38.442,38.4614,38.4227,38.4614,115998.0
2024-04-19 13:20:00,39.76,39.76,39.72,39.73,92054.0,38.4614,38.4614,38.4227,38.4324,92054.0
2024-04-19 13:25:00,39.73,39.74,39.69,39.7,134425.0,38.4324,38.442,38.3937,38.4034,134425.0
2024-04-19 13:30:00,39.7,39.74,39.69,39.73,70891.0,38.4034,38.442,38.3937,38.4324,70891.0
2024-04-19 13:35:00,39.74,39.74,39.7,39.7,43237.0,38.442,38.442,38.4034,38.4034,43237.0
2024-04-19 13:40:00,39.71,39.73,39.69,39.72,983324.0,38.413,38.4324,38.3937,38.4227,983324.0
2024-04-19 13:45:00,39.73,39.77,39.72,39.76,1334502.0,38.4324,38.4711,38.4227,38.4614,1334502.0
2024-04-19 13:50:00,39.77,39.79,39.77,39.78,183865.0,38.4711,38.4904,38.4711,38.4807,183865.0
2024-04-19 13:55:00,39.78,39.79,39.74,39.75,80017.0,38.4807,38.4904,38.442,38.4517,80017.0
2024-04-19 14:00:00,39.75,39.75,39.7,39.71,217558.0,38.4517,38.4517,38.4034,38.413,217558.0
2024-04-19 14:05:00,39.71,39.73,39.68,39.71,298066.0,38.413,38.4324,38.384,38.413,298066.0
2024-04-19 14:10:00,39.71,39.73,39.71,39.72,89557.0,38.413,38.4324,38.413,38.4227,89557.0
2024-04-19 14:15:00,39.72,39.74,39.7,39.74,186277.0,38.4227,38.442,38.4034,38.442,186277.0
2024-04-19 14:20:00,39.73,39.74,39.72,39.74,75122.0,38.4324,38.442,38.4227,38.442,75122.0
2024-04-19 14:25:00,39.74,39.74,39.68,39.69,109576.0,38.442,38.442,38.384,38.3937,109576.0
2024-04-19 14:30:00,39.69,39.72,39.68,39.71,107658.0,38.3937,38.4227,38.384,38.413,107658.0
2024-04-19 14:35:00,39.71,39.72,39.67,39.67,113174.0,38.413,38.4227,38.3743,38.3743,113174.0
2024-04-19 14:40:00,39.67,39.67,39.65,39.65,247898.0,38.3743,38.3743,38.355,38.355,247898.0
2024-04-19 14:45:00,39.66,39.66,39.63,39.66,171424.0,38.3647,38.3647,38.3356,38.3647,171424.0
2024-04-19 14:50:00,39.66,39.67,39.64,39.65,283293.0,38.3647,38.3743,38.3453,38.355,283293.0
2024-04-19 14:55:00,39.65,39.68,39.64,39.67,260987.0,38.355,38.384,38.3453,38.3743,260987.0
2024-04-19 15:00:00,39.67,39.7,39.66,39.68,484528.0,38.3743,38.4034,38.3647,38.384,484528.0
2024-04-19 15:05:00,39.69,39.71,39.66,39.7,630759.0,38.3937,38.413,38.3647,38.4034,630759.0
2024-04-19 15:10:00,39.7,39.73,39.69,39.72,162708.0,38.4034,38.4324,38.3937,38.4227,162708.0
2024-04-19 15:15:00,39.72,39.72,39.69,39.71,118562.0,38.4227,38.4227,38.3937,38.413,118562.0
2024-04-19 15:20:00,39.71,39.72,39.68,39.69,138818.0,38.413,38.4227,38.384,38.3937,138818.0
2024-04-19 15:25:00,39.69,39.72,39.68,39.71,250873.0,38.3937,38.4227,38.384,38.413,250873.0
2024-04-19 15:30:00,39.7,39.71,39.68,39.69,355684.0,38.4034,38.413,38.384,38.3937,355684.0
2024-04-19 15:35:00,39.69,39.7,39.65,39.68,173021.0,38.3937,38.4034,38.355,38.384,173021.0
2024-04-19 15:40:00,39.67,39.68,39.65,39.67,424311.0,38.3743,38.384,38.355,38.3743,424311.0
2024-04-19 15:45:00,39.68,39.69,39.65,39.68,360970.0,38.384,38.3937,38.355,38.384,360970.0
2024-04-19 15:50:00,39.68,39.7,39.67,39.7,607076.0,38.384,38.4034,38.3743,38.4034,607076.0
2024-04-19 15:55:00,39.7,39.72,39.69,39.72,888029.0,38.4034,38.4227,38.3937,38.4227,888029.0
2024-04-22 09:30:00,39.8,39.85,39.75,39.76,857635.0,38.5001,38.5485,38.4517,38.4614,857635.0
2024-04-22 09:35:00,39.77,39.81,39.76,39.8,308260.0,38.4711,38.5098,38.4614,38.5001,308260.0
2024-04-22 09:40:00,39.81,39.84,39.78,39.83,315949.0,38.5098,38.5388,38.4807,38.5291,315949.0
2024-04-22 09:45:00,39.82,39.88,39.81,39.88,193539.0,38.5194,38.5775,38.5098,38.5775,193539.0
2024-04-22 09:50:00,39.88,39.91,39.86,39.9,180559.0,38.5775,38.6065,38.5581,38.5968,180559.0
2024-04-22 09:55:00,39.9,39.91,39.86,39.88,204117.0,38.5968,38.6065,38.5581,38.5775,204117.0
2024-04-22 10:00:00,39.88,39.9,39.86,39.89,253912.0,38.5775,38.5968,38.5581,38.5871,253912.0
2024-04-22 10:05:00,39.89,39.91,39.87,39.89,336155.0,38.5871,38.6065,38.5678,38.5871,336155.0
2024-04-22 10:10:00,39.89,39.94,39.89,39.91,252959.0,38.5871,38.6355,38.5871,38.6065,252959.0
2024-04-22 10:15:00,39.92,39.94,39.91,39.93,115243.0,38.6162,38.6355,38.6065,38.6258,115243.0
2024-04-22 10:20:00,39.94,39.94,39.9,39.91,122947.0,38.6355,38.6355,38.5968,38.6065,122947.0
2024-04-22 10:25:00,39.91,39.91,39.87,39.89,219024.0,38.6065,38.6065,38.5678,38.5871,219024.0
2024-04-22 10:30:00,39.89,39.91,39.88,39.89,125306.0,38.5871,38.6065,38.5775,38.5871,125306.0
2024-04-22 10:35:00,39.89,39.92,39.88,39.91,206384.0,38.5871,38.6162,38.5775,38.6065,206384.0
2024-04-22 10:40:00,39.92,39.94,39.9,39.92,344565.0,38.6162,38.6355,38.5968,38.6162,344565.0
2024-04-22 10:45:00,39.92,39.95,39.91,39.95,115036.0,38.6162,38.6452,38.6065,38.6452,115036.0
2024-04-22 10:50:00,39.94,39.94,39.9,39.91,151118.0,38.6355,38.6355,38.5968,38.6065,151118.0
2024-04-22 10:55:00,39.91,39.92,39.89,39.9,415498.0,38.6065,38.6162,38.5871,38.5968,415498.0
2024-04-22 11:00:00,39.9,39.91,39.88,39.9,116777.0,38.5968,38.6065,38.5775,38.5968,116777.0
2024-04-22 11:05:00,39.9,39.9,39.86,39.87,89864.0,38.5968,38.5968,38.5581,38.5678,89864.0
2024-04-22 11:10:00,39.87,39.89,39.86,39.89,146263.0,38.5678,38.5871,38.5581,38.5871,146263.0
2024-04-22 11:15:00,39.88,39.89,39.86,39.88,44079.0,38.5775,38.5871,38.5581,38.5775,44079.0
2024-04-22 11:20:00,39.88,39.9,39.87,39.9,69393.0,38.5775,38.5968,38.5678,38.5968,69393.0
2024-04-22 11:25:00,39.9,39.91,39.89,39.91,132405.0,38.5968,38.6065,38.5871,38.6065,132405.0
2024-04-22 11:30:00,39.91,39.92,39.9,39.91,176499.0,38.6065,38.6162,38.5968,38.6065,176499.0
2024-04-22 11:35:00,39.9,39.93,39.9,39.93,110601.0,38.5968,38.6258,38.5968,38.6258,110601.0
2024-04-22 11:40:00,39.93,39.93,39.9,39.91,102007.0,38.6258,38.6258,38.5968,38.6065,102007.0
2024-04-22 11:45:00,39.91,39.92,39.9,39.92,101068.0,38.6065,38.6162,38.5968,38.6162,101068.0
2024-04-22 11:50:00,39.91,39.95,39.91,39.94,59548.0,38.6065,38.6452,38.6065,38.6355,59548.0
2024-04-22 11:55:00,39.94,39.96,39.93,39.96,173439.0,38.6355,38.6549,38.6258,38.6549,173439.0
2024-04-22 12:00:00,39.96,39.97,39.94,39.96,107193.0,38.6549,38.6645,38.6355,38.6549,107193.0
2024-04-22 12:05:00,39.96,39.97,39.95,39.96,53016.0,38.6549,38.6645,38.6452,38.6549,53016.0
2024-04-22 12:10:00,39.96,39.99,39.95,39.99,99012.0,38.6549,38.6839,38.6452,38.6839,99012.0
2024-04-22 12:15:00,39.98,40.01,39.98,39.99,97901.0,38.6742,38.7032,38.6742,38.6839,97901.0
2024-04-22 12:20:00,39.99,40.01,39.98,39.98,125263.0,38.6839,38.7032,38.6742,38.6742,125263.0
2024-04-22 12:25:00,39.99,40.01,39.98,39.99,88916.0,38.6839,38.7032,38.6742,38.6839,88916.0
2024-04-22 12:30:00,39.99,40.0,39.97,39.99,73971.0,38.6839,38.6936,38.6645,38.6839,73971.0
2024-04-22 12:35:00,39.99,40.01,39.99,40.0,68607.0,38.6839,38.7032,38.6839,38.6936,68607.0
2024-04-22 12:40:00,40.01,40.01,39.99,40.0,68369.0,38.7032,38.7032,38.6839,38.6936,68369.0
2024-04-22 12:45:00,40.01,40.03,40.0,40.02,77739.0,38.7032,38.7226,38.6936,38.7129,77739.0
2024-04-22 12:50:00,40.02,40.03,40.01,40.02,174961.0,38.7129,38.7226,38.7032,38.7129,174961.0
2024-04-22 12:55:00,40.02,40.04,40.02,40.04,185806.0,38.7129,38.7322,38.7129,38.7322,185806.0
2024-04-22 13:00:00,40.04,40.06,40.03,40.04,96719.0,38.7322,38.7516,38.7226,38.7322,96719.0
2024-04-22 13:05:00,40.05,40.06,40.04,40.05,132982.0,38.7419,38.7516,38.7322,38.7419,132982.0
2024-04-22 13:10:00,40.05,40.08,40.04,40.08,114948.0,38.7419,38.7709,38.7322,38.7709,114948.0
2024-04-22 13:15:00,40.08,40.08,40.06,40.08,107955.0,38.7709,38.7709,38.7516,38.7709,107955.0
2024-04-22 13:20:00,40.07,40.09,40.06,40.09,531665.0,38.7613,38.7806,38.7516,38.7806,531665.0
2024-04-22 13:25:00,40.09,40.11,40.08,40.11,75841.0,38.7806,38.8,38.7709,38.8,75841.0
2024-04-22 13:30:00,40.11,40.12,40.1,40.12,166113.0,38.8,38.8096,38.7903,38.8096,166113.0
2024-04-22 13:35:00,40.12,40.14,40.11,40.14,136477.0,38.8096,38.829,38.8,38.829,136477.0
2024-04-22 13:40:00,40.14,40.14,40.12,40.13,91166.0,38.829,38.829,38.8096,38.8193,91166.0
2024-04-22 13:45:00,40.13,40.16,40.13,40.16,92405.0,38.8193,38.8483,38.8193,38.8483,92405.0
2024-04-22 13:50:00,40.16,40.19,40.15,40.19,396554.0,38.8483,38.8773,38.8387,38.8773,396554.0
2024-04-22 13:55:00,40.19,40.19,40.15,40.18,192843.0,38.8773,38.8773,38.8387,38.8677,192843.0
2024-04-22 14:00:00,40.18,40.19,40.16,40.18,127475.0,38.8677,38.8773,38.8483,38.8677,127475.0
2024-04-22 14:05:00,40.19,40.19,40.16,40.18,219477.0,38.8773,38.8773,38.8483,38.8677,219477.0
2024-04-22 14:10:00,40.18,40.19,40.17,40.18,603876.0,38.8677,38.8773,38.858,38.8677,603876.0
2024-04-22 14:15:00,40.18,40.2,40.17,40.19,94226.0,38.8677,38.887,38.858,38.8773,94226.0
2024-04-22 14:20:00,40.19,40.21,40.18,40.21,113909.0,38.8773,38.8967,38.8677,38.8967,113909.0
2024-04-22 14:25:00,40.21,40.21,40.19,40.19,202649.0,38.8967,38.8967,38.8773,38.8773,202649.0
2024-04-22 14:30:00,40.2,40.2,40.19,40.2,44569.0,38.887,38.887,38.8773,38.887,44569.0
2024-04-22 14:35:00,40.2,40.21,40.17,40.18,280455.0,38.887,38.8967,38.858,38.8677,280455.0
2024-04-22 14:40:00,40.18,40.19,40.16,40.18,297106.0,38.8677,38.8773,38.8483,38.8677,297106.0
2024-04-22 14:45:00,40.18,40.18,40.16,40.17,169051.0,38.8677,38.8677,38.8483,38.858,169051.0
2024-04-22 14:50:00,40.16,40.17,40.14,40.16,51361.0,38.8483,38.858,38.829,38.8483,51361.0
2024-04-22 14:55:00,40.16,40.18,40.15,40.18,146596.0,38.8483,38.8677,38.8387,38.8677,146596.0
2024-04-22 15:00:00,40.18,40.18,40.16,40.17,136874.0,38.8677,38.8677,38.8483,38.858,136874.0
2024-04-22 15:05:00,40.17,40.18,40.16,40.18,135794.0,38.858,38.8677,38.8483,38.8677,135794.0
2024-04-22 15:10:00,40.18,40.18,40.16,40.18,173832.0,38.8677,38.8677,38.8483,38.8677,173832.0
2024-04-22 15:15:00,40.18,40.18,40.16,40.16,81888.0,38.8677,38.8677,38.8483,38.8483,81888.0
2024-04-22 15:20:00,40.16,40.17,40.14,40.15,349339.0,38.8483,38.858,38.829,38.8387,349339.0
2024-04-22 15:25:00,40.15,40.16,40.14,40.16,277473.0,38.8387,38.8483,38.829,38.8483,277473.0
2024-04-22 15:30:00,40.16,40.16,40.12,40.12,373490.0,38.8483,38.8483,38.8096,38.8096,373490.0
2024-04-22 15:35:00,40.12,40.14,40.11,40.13,393917.0,38.8096,38.829,38.8,38.8193,393917.0
2024-04-22 15:40:00,40.13,40.17,40.13,40.16,936427.0,38.8193,38.858,38.8193,38.8483,936427.0
2024-04-22 15:45:00,40.16,40.19,40.16,40.19,863583.0,38.8483,38.8773,38.8483,38.8773,863583.0
2024-04-22 15:50:00,40.19,40.19,40.14,40.15,730656.0,38.8773,38.8773,38.829,38.8387,730656.0
2024-04-22 15:55:00,40.14,40.16,40.14,40.15,1975693.0,38.829,38.8483,38.829,38.8387,1975693.0
2024-04-23 09:30:00,40.18,40.24,40.16,40.2,385395.0,38.8677,38.9257,38.8483,38.887,385395.0
2024-04-23 09:35:00,40.19,40.2,40.16,40.19,77049.0,38.8773,38.887,38.8483,38.8773,77049.0
2024-04-23 09:40:00,40.19,40.22,40.18,40.2,97007.0,38.8773,38.9064,38.8677,38.887,97007.0
2024-04-23 09:45:00,40.2,40.33,40.19,40.29,575142.0,38.887,39.0128,38.8773,38.9741,575142.0
2024-04-23 09:50:00,40.3,40.34,40.26,40.34,681744.0,38.9838,39.0224,38.9451,39.0224,681744.0
2024-04-23 09:55:00,40.34,40.36,40.33,40.34,678772.0,39.0224,39.0418,39.0128,39.0224,678772.0
2024-04-23 10:00:00,40.34,40.36,40.3,40.31,323659.0,39.0224,39.0418,38.9838,38.9934,323659.0
2024-04-23 10:05:00,40.31,40.35,40.3,40.31,334146.0,38.9934,39.0321,38.9838,38.9934,334146.0
2024-04-23 10:10:00,40.31,40.35,40.3,40.32,217642.0,38.9934,39.0321,38.9838,39.0031,217642.0
2024-04-23 10:15:00,40.32,40.36,40.31,40.36,104428.0,39.0031,39.0418,38.9934,39.0418,104428.0
2024-04-23 10:20:00,40.36,40.39,40.34,40.35,336133.0,39.0418,39.0708,39.0224,39.0321,336133.0
2024-04-23 10:25:00,40.35,40.39,40.34,40.38,124844.0,39.0321,39.0708,39.0224,39.0611,124844.0
2024-04-23 10:30:00,40.38,40.41,40.37,40.41,309788.0,39.0611,39.0902,39.0515,39.0902,309788.0
2024-04-23 10:35:00,40.41,40.41,40.38,40.39,225446.0,39.0902,39.0902,39.0611,39.0708,225446.0
2024-04-23 10:40:00,40.39,40.4,40.37,40.38,140806.0,39.0708,39.0805,39.0515,39.0611,140806.0
2024-04-23 10:45:00,40.38,40.38,40.35,40.37,318951.0,39.0611,39.0611,39.0321,39.0515,318951.0
2024-04-23 10:50:00,40.37,40.38,40.35,40.36,114770.0,39.0515,39.0611,39.0321,39.0418,114770.0
2024-04-23 10:55:00,40.37,40.38,40.34,40.34,87358.0,39.0515,39.0611,39.0224,39.0224,87358.0
2024-04-23 11:00:00,40.34,40.36,40.32,40.35,157679.0,39.0224,39.0418,39.0031,39.0321,157679.0
2024-04-23 11:05:00,40.35,40.36,40.34,40.36,72213.0,39.0321,39.0418,39.0224,39.0418,72213.0
2024-04-23 11:10:00,40.36,40.38,40.35,40.38,182835.0,39.0418,39.0611,39.0321,39.0611,182835.0
2024-04-23 11:15:00,40.38,40.4,40.38,40.38,155457.0,39.0611,39.0805,39.0611,39.0611,155457.0
2024-04-23 11:20:00,40.39,40.41,40.38,40.41,136661.0,39.0708,39.0902,39.0611,39.0902,136661.0
2024-04-23 11:25:00,40.41,40.41,40.38,40.4,129754.0,39.0902,39.0902,39.0611,39.0805,129754.0
2024-04-23 11:30:00,40.4,40.41,40.37,40.39,162284.0,39.0805,39.0902,39.0515,39.0708,162284.0
2024-04-23 11:35:00,40.39,40.39,40.36,40.39,199639.0,39.0708,39.0708,39.0418,39.0708,199639.0
2024-04-23 11:40:00,40.39,40.39,40.36,40.37,159526.0,39.0708,39.0708,39.0418,39.0515,159526.0
2024-04-23 11:45:00,40.38,40.38,40.35,40.37,188238.0,39.0611,39.0611,39.0321,39.0515,188238.0
2024-04-23 11:50:00,40.37,40.38,40.36,40.37,228623.0,39.0515,39.0611,39.0418,39.0515,228623.0
2024-04-23 11:55:00,40.37,40.38,40.35,40.36,122202.0,39.0515,39.0611,39.0321,39.0418,122202.0
2024-04-23 12:00:00,40.36,40.38,40.35,40.38,207068.0,39.0418,39.0611,39.0321,39.0611,207068.0
2024-04-23 12:05:00,40.38,40.39,40.37,40.39,136126.0,39.0611,39.0708,39.0515,39.0708,136126.0
2024-04-23 12:10:00,40.39,40.42,40.38,40.41,72263.0,39.0708,39.0998,39.0611,39.0902,72263.0
2024-04-23 12:15:00,40.41,40.43,40.41,40.42,81071.0,39.0902,39.1095,39.0902,39.0998,81071.0
2024-04-23 12:20:00,40.42,40.43,40.41,40.42,138573.0,39.0998,39.1095,39.0902,39.0998,138573.0
2024-04-23 12:25:00,40.42,40.44,40.41,40.44,143385.0,39.0998,39.1192,39.0902,39.1192,143385.0
2024-04-23 12:30:00,40.44,40.44,40.42,40.44,346040.0,39.1192,39.1192,39.0998,39.1192,346040.0
2024-04-23 12:35:00,40.43,40.44,40.42,40.44,133065.0,39.1095,39.1192,39.0998,39.1192,133065.0
2024-04-23 12:40:00,40.44,40.45,40.44,40.45,101525.0,39.1192,39.1289,39.1192,39.1289,101525.0
2024-04-23 12:45:00,40.45,40.45,40.44,40.45,93286.0,39.1289,39.1289,39.1192,39.1289,93286.0
2024-04-23 12:50:00,40.45,40.45,40.44,40.44,48137.0,39.1289,39.1289,39.1192,39.1192,48137.0
2024-04-23 12:55:00,40.44,40.45,40.43,40.44,159639.0,39.1192,39.1289,39.1095,39.1192,159639.0
2024-04-23 13:00:00,40.44,40.46,40.43,40.46,169251.0,39.1192,39.1385,39.1095,39.1385,169251.0
2024-04-23 13:05:00,40.46,40.47,40.44,40.45,278748.0,39.1385,39.1482,39.1192,39.1289,278748.0
2024-04-23 13:10:00,40.45,40.46,40.42,40.44,224660.0,39.1289,39.1385,39.0998,39.1192,224660.0
2024-04-23 13:15:00,40.44,40.46,40.43,40.45,109314.0,39.1192,39.1385,39.1095,39.1289,109314.0
2024-04-23 13:20:00,40.45,40.46,40.44,40.46,38721.0,39.1289,39.1385,39.1192,39.1385,38721.0
2024-04-23 13:25:00,40.46,40.47,40.45,40.47,75571.0,39.1385,39.1482,39.1289,39.1482,75571.0
2024-04-23 13:30:00,40.47,40.47,40.44,40.45,72571.0,39.1482,39.1482,39.1192,39.1289,72571.0
2024-04-23 13:35:00,40.45,40.46,40.44,40.46,54423.0,39.1289,39.1385,39.1192,39.1385,54423.0
2024-04-23 13:40:00,40.46,40.47,40.45,40.47,163863.0,39.1385,39.1482,39.1289,39.1482,163863.0
2024-04-23 13:45:00,40.47,40.47,40.45,40.47,34224.0,39.1482,39.1482,39.1289,39.1482,34224.0
2024-04-23 13:50:00,40.47,40.48,40.46,40.47,45823.0,39.1482,39.1579,39.1385,39.1482,45823.0
2024-04-23 13:55:00,40.47,40.47,40.45,40.46,124784.0,39.1482,39.1482,39.1289,39.1385,124784.0
2024-04-23 14:00:00,40.46,40.47,40.45,40.47,69481.0,39.1385,39.1482,39.1289,39.1482,69481.0
2024-04-23 14:05:00,40.47,40.47,40.46,40.46,52887.0,39.1482,39.1482,39.1385,39.1385,52887.0
2024-04-23 14:10:00,40.46,40.47,40.44,40.45,89843.0,39.1385,39.1482,39.1192,39.1289,89843.0
2024-04-23 14:15:00,40.45,40.47,40.44,40.46,97791.0,39.1289,39.1482,39.1192,39.1385,97791.0
2024-04-23 14:20:00,40.47,40.47,40.46,40.47,15158.0,39.1482,39.1482,39.1385,39.1482,15158.0
2024-04-23 14:25:00,40.47,40.47,40.46,40.47,47303.0,39.1482,39.1482,39.1385,39.1482,47303.0
2024-04-23 14:30:00,40.47,40.48,40.45,40.47,125932.0,39.1482,39.1579,39.1289,39.1482,125932.0
2024-04-23 14:35:00,40.47,40.48,40.46,40.48,31767.0,39.1482,39.1579,39.1385,39.1579,31767.0
2024-04-23 14:40:00,40.48,40.49,40.47,40.49,43840.0,39.1579,39.1675,39.1482,39.1675,43840.0
2024-04-23 14:45:00,40.48,40.49,40.47,40.47,71748.0,39.1579,39.1675,39.1482,39.1482,71748.0
2024-04-23 14:50:00,40.47,40.48,40.46,40.47,578248.0,39.1482,39.1579,39.1385,39.1482,578248.0
2024-04-23 14:55:00,40.47,40.5,40.46,40.49,124753.0,39.1482,39.1772,39.1385,39.1675,124753.0
2024-04-23 15:00:00,40.5,40.5,40.47,40.47,102375.0,39.1772,39.1772,39.1482,39.1482,102375.0
2024-04-23 15:05:00,40.48,40.48,40.47,40.48,47961.0,39.1579,39.1579,39.1482,39.1579,47961.0
2024-04-23 15:10:00,40.48,40.5,40.47,40.48,169077.0,39.1579,39.1772,39.1482,39.1579,169077.0
2024-04-23 15:15:00,40.48,40.49,40.48,40.48,13575.0,39.1579,39.1675,39.1579,39.1579,13575.0
2024-04-23 15:20:00,40.48,40.49,40.48,40.48,52461.0,39.1579,39.1675,39.1579,39.1579,52461.0
2024-04-23 15:25:00,40.48,40.49,40.48,40.49,181391.0,39.1579,39.1675,39.1579,39.1675,181391.0
2024-04-23 15:30:00,40.48,40.49,40.47,40.48,155990.0,39.1579,39.1675,39.1482,39.1579,155990.0
2024-04-23 15:35:00,40.48,40.49,40.47,40.48,234759.0,39.1579,39.1675,39.1482,39.1579,234759.0
2024-04-23 15:40:00,40.48,40.49,40.48,40.48,611653.0,39.1579,39.1675,39.1579,39.1579,611653.0
2024-04-23 15:45:00,40.49,40.5,40.48,40.5,722029.0,39.1675,39.1772,39.1579,39.1772,722029.0
2024-04-23 15:50:00,40.5,40.51,40.48,40.48,1449113.0,39.1772,39.1869,39.1579,39.1579,1449113.0
2024-04-23 15:55:00,40.48,40.49,40.46,40.48,1496264.0,39.1579,39.1675,39.1385,39.1579,1496264.0
2024-04-24 09:30:00,40.72,40.75,40.69,40.72,511032.0,39.39,39.4191,39.361,39.39,511032.0
2024-04-24 09:35:00,40.72,40.74,40.68,40.69,815285.0,39.39,39.4094,39.3513,39.361,815285.0
2024-04-24 09:40:00,40.7,40.71,40.68,40.69,431335.0,39.3707,39.3804,39.3513,39.361,431335.0
2024-04-24 09:45:00,40.7,40.7,40.65,40.66,272257.0,39.3707,39.3707,39.3223,39.332,272257.0
2024-04-24 09:50:00,40.67,40.67,40.64,40.66,196756.0,39.3417,39.3417,39.3127,39.332,196756.0
2024-04-24 09:55:00,40.67,40.67,40.62,40.62,260827.0,39.3417,39.3417,39.2933,39.2933,260827.0
2024-04-24 10:00:00,40.63,40.65,40.6,40.6,214418.0,39.303,39.3223,39.274,39.274,214418.0
2024-04-24 10:05:00,40.6,40.65,40.6,40.65,104111.0,39.274,39.3223,39.274,39.3223,104111.0
2024-04-24 10:10:00,40.64,40.65,40.6,40.6,189061.0,39.3127,39.3223,39.274,39.274,189061.0
2024-04-24 10:15:00,40.6,40.63,40.59,40.62,262586.0,39.274,39.303,39.2643,39.2933,262586.0
2024-04-24 10:20:00,40.62,40.63,40.6,40.62,174567.0,39.2933,39.303,39.274,39.2933,174567.0
2024-04-24 10:25:00,40.62,40.64,40.61,40.63,121541.0,39.2933,39.3127,39.2836,39.303,121541.0
2024-04-24 10:30:00,40.62,40.65,40.61,40.62,242942.0,39.2933,39.3223,39.2836,39.2933,242942.0
2024-04-24 10:35:00,40.62,40.63,40.59,40.6,215550.0,39.2933,39.303,39.2643,39.274,215550.0
2024-04-24 10:40:00,40.6,40.6,40.56,40.57,199384.0,39.274,39.274,39.2353,39.2449,199384.0
2024-04-24 10:45:00,40.57,40.58,40.54,40.57,220908.0,39.2449,39.2546,39.2159,39.2449,220908.0
2024-04-24 10:50:00,40.57,40.57,40.55,40.56,145351.0,39.2449,39.2449,39.2256,39.2353,145351.0
2024-04-24 10:55:00,40.57,40.58,40.55,40.58,258616.0,39.2449,39.2546,39.2256,39.2546,258616.0
2024-04-24 11:00:00,40.58,40.59,40.56,40.57,198346.0,39.2546,39.2643,39.2353,39.2449,198346.0
2024-04-24 11:05:00,40.56,40.58,40.55,40.57,209215.0,39.2353,39.2546,39.2256,39.2449,209215.0
2024-04-24 11:10:00,40.57,40.57,40.54,40.55,212500.0,39.2449,39.2449,39.2159,39.2256,212500.0
2024-04-24 11:15:00,40.54,40.55,40.53,40.54,198135.0,39.2159,39.2256,39.2062,39.2159,198135.0
2024-04-24 11:20:00,40.54,40.54,40.5,40.51,273101.0,39.2159,39.2159,39.1772,39.1869,273101.0
2024-04-24 11:25:00,40.51,40.55,40.5,40.54,158652.0,39.1869,39.2256,39.1772,39.2159,158652.0
2024-04-24 11:30:00,40.54,40.57,40.52,40.57,119522.0,39.2159,39.2449,39.1966,39.2449,119522.0
2024-04-24 11:35:00,40.57,40.57,40.55,40.56,84814.0,39.2449,39.2449,39.2256,39.2353,84814.0
2024-04-24 11:40:00,40.56,40.57,40.49,40.5,145182.0,39.2353,39.2449,39.1675,39.1772,145182.0
2024-04-24 11:45:00,40.5,40.52,40.48,40.52,256172.0,39.1772,39.1966,39.1579,39.1966,256172.0
2024-04-24 11:50:00,40.51,40.52,40.49,40.52,296846.0,39.1869,39.1966,39.1675,39.1966,296846.0
2024-04-24 11:55:00,40.52,40.52,40.49,40.51,162110.0,39.1966,39.1966,39.1675,39.1869,162110.0
2024-04-24 12:00:00,40.51,40.54,40.5,40.53,134427.0,39.1869,39.2159,39.1772,39.2062,134427.0
2024-04-24 12:05:00,40.54,40.54,40.5,40.51,178681.0,39.2159,39.2159,39.1772,39.1869,178681.0
2024-04-24 12:10:00,40.51,40.52,40.49,40.51,156458.0,39.1869,39.1966,39.1675,39.1869,156458.0
2024-04-24 12:15:00,40.51,40.52,40.5,40.52,95220.0,39.1869,39.1966,39.1772,39.1966,95220.0
2024-04-24 12:20:00,40.52,40.53,40.51,40.52,144644.0,39.1966,39.2062,39.1869,39.1966,144644.0
2024-04-24 12:25:00,40.52,40.53,40.51,40.52,207019.0,39.1966,39.2062,39.1869,39.1966,207019.0
2024-04-24 12:30:00,40.52,40.53,40.48,40.48,301690.0,39.1966,39.2062,39.1579,39.1579,301690.0
2024-04-24 12:35:00,40.49,40.51,40.48,40.51,139906.0,39.1675,39.1869,39.1579,39.1869,139906.0
2024-04-24 12:40:00,40.51,40.51,40.49,40.51,108671.0,39.1869,39.1869,39.1675,39.1869,108671.0
2024-04-24 12:45:00,40.51,40.51,40.49,40.5,82691.0,39.1869,39.1869,39.1675,39.1772,82691.0
2024-04-24 12:50:00,40.5,40.53,40.49,40.52,123127.0,39.1772,39.2062,39.1675,39.1966,123127.0
2024-04-24 12:55:00,40.52,40.55,40.52,40.55,361574.0,39.1966,39.2256,39.1966,39.2256,361574.0
2024-04-24 13:00:00,40.54,40.56,40.53,40.54,159478.0,39.2159,39.2353,39.2062,39.2159,159478.0
2024-04-24 13:05:00,40.55,40.57,40.54,40.55,200012.0,39.2256,39.2449,39.2159,39.2256,200012.0
2024-04-24 13:10:00,40.55,40.56,40.54,40.55,154171.0,39.2256,39.2353,39.2159,39.2256,154171.0
2024-04-24 13:15:00,40.55,40.56,40.53,40.55,90069.0,39.2256,39.2353,39.2062,39.2256,90069.0
2024-04-24 13:20:00,40.55,40.58,40.55,40.58,82642.0,39.2256,39.2546,39.2256,39.2546,82642.0
2024-04-24 13:25:00,40.58,40.58,40.56,40.57,249285.0,39.2546,39.2546,39.2353,39.2449,249285.0
2024-04-24 13:30:00,40.57,40.59,40.56,40.58,83347.0,39.2449,39.2643,39.2353,39.2546,83347.0
2024-04-24 13:35:00,40.58,40.6,40.57,40.59,85063.0,39.2546,39.274,39.2449,39.2643,85063.0
2024-04-24 13:40:00,40.59,40.6,40.59,40.6,43999.0,39.2643,39.274,39.2643,39.274,43999.0
2024-04-24 13:45:00,40.6,40.62,40.59,40.6,109067.0,39.274,39.2933,39.2643,39.274,109067.0
2024-04-24 13:50:00,40.6,40.61,40.59,40.61,40414.0,39.274,39.2836,39.2643,39.2836,40414.0
2024-04-24 13:55:00,40.61,40.63,40.6,40.62,97235.0,39.2836,39.303,39.274,39.2933,97235.0
2024-04-24 14:00:00,40.61,40.62,40.6,40.61,28931.0,39.2836,39.2933,39.274,39.2836,28931.0
2024-04-24 14:05:00,40.61,40.61,40.57,40.6,138139.0,39.2836,39.2836,39.2449,39.274,138139.0
2024-04-24 14:10:00,40.6,40.6,40.57,40.57,99978.0,39.274,39.274,39.2449,39.2449,99978.0
2024-04-24 14:15:00,40.57,40.58,40.56,40.57,115551.0,39.2449,39.2546,39.2353,39.2449,115551.0
2024-04-24 14:20:00,40.57,40.59,40.56,40.59,115056.0,39.2449,39.2643,39.2353,39.2643,115056.0
2024-04-24 14:25:00,40.59,40.6,40.57,40.59,63783.0,39.2643,39.274,39.2449,39.2643,63783.0
2024-04-24 14:30:00,40.59,40.59,40.56,40.57,120530.0,39.2643,39.2643,39.2353,39.2449,120530.0
2024-04-24 14:35:00,40.58,40.6,40.57,40.59,41226.0,39.2546,39.274,39.2449,39.2643,41226.0
2024-04-24 14:40:00,40.59,40.62,40.58,40.62,91407.0,39.2643,39.2933,39.2546,39.2933,91407.0
2024-04-24 14:45:00,40.62,40.62,40.6,40.61,95168.0,39.2933,39.2933,39.274,39.2836,95168.0
2024-04-24 14:50:00,40.6,40.61,40.58,40.59,109003.0,39.274,39.2836,39.2546,39.2643,109003.0
2024-04-24 14:55:00,40.59,40.6,40.58,40.59,96300.0,39.2643,39.274,39.2546,39.2643,96300.0
2024-04-24 15:00:00,40.59,40.59,40.57,40.58,206571.0,39.2643,39.2643,39.2449,39.2546,206571.0
2024-04-24 15:05:00,40.58,40.6,40.57,40.59,180207.0,39.2546,39.274,39.2449,39.2643,180207.0
2024-04-24 15:10:00,40.6,40.61,40.59,40.6,237855.0,39.274,39.2836,39.2643,39.274,237855.0
2024-04-24 15:15:00,40.61,40.61,40.59,40.61,161501.0,39.2836,39.2836,39.2643,39.2836,161501.0
2024-04-24 15:20:00,40.61,40.63,40.6,40.63,79729.0,39.2836,39.303,39.274,39.303,79729.0
2024-04-24 15:25:00,40.63,40.64,40.62,40.62,149837.0,39.303,39.3127,39.2933,39.2933,149837.0
2024-04-24 15:30:00,40.62,40.63,40.62,40.63,47995.0,39.2933,39.303,39.2933,39.303,47995.0
2024-04-24 15:35:00,40.63,40.63,40.61,40.62,161575.0,39.303,39.303,39.2836,39.2933,161575.0
2024-04-24 15:40:00,40.61,40.63,40.61,40.62,132003.0,39.2836,39.303,39.2836,39.2933,132003.0
2024-04-24 15:45:00,40.62,40.63,40.61,40.61,427521.0,39.2933,39.303,39.2836,39.2836,427521.0
2024-04-24 15:50:00,40.61,40.62,40.6,40.62,486954.0,39.2836,39.2933,39.274,39.2933,486954.0
2024-04-24 15:55:00,40.62,40.63,40.61,40.62,1075883.0,39.2933,39.303,39.2836,39.2933,1075883.0
2024-04-25 09:30:00,40.27,40.31,40.24,40.26,753684.0,38.9547,38.9934,38.9257,38.9451,753684.0
2024-04-25 09:35:00,40.26,40.28,40.23,40.24,375762.0,38.9451,38.9644,38.916,38.9257,375762.0
2024-04-25 09:40:00,40.23,40.34,40.22,40.34,568208.0,38.916,39.0224,38.9064,39.0224,568208.0
2024-04-25 09:45:00,40.33,40.33,40.25,40.26,558325.0,39.0128,39.0128,38.9354,38.9451,558325.0
2024-04-25 09:50:00,40.26,40.29,40.24,40.26,341503.0,38.9451,38.9741,38.9257,38.9451,341503.0
2024-04-25 09:55:00,40.26,40.3,40.23,40.27,532340.0,38.9451,38.9838,38.916,38.9547,532340.0
2024-04-25 10:00:00,40.28,40.29,40.24,40.27,297502.0,38.9644,38.9741,38.9257,38.9547,297502.0
2024-04-25 10:05:00,40.27,40.32,40.27,40.3,343147.0,38.9547,39.0031,38.9547,38.9838,343147.0
2024-04-25 10:10:00,40.3,40.38,40.3,40.38,351330.0,38.9838,39.0611,38.9838,39.0611,351330.0
2024-04-25 10:15:00,40.38,40.45,40.37,40.44,333199.0,39.0611,39.1289,39.0515,39.1192,333199.0
2024-04-25 10:20:00,40.44,40.47,40.43,40.46,405010.0,39.1192,39.1482,39.1095,39.1385,405010.0
2024-04-25 10:25:00,40.46,40.49,40.45,40.48,328706.0,39.1385,39.1675,39.1289,39.1579,328706.0
2024-04-25 10:30:00,40.48,40.49,40.41,40.41,431740.0,39.1579,39.1675,39.0902,39.0902,431740.0
2024-04-25 10:35:00,40.41,40.47,40.41,40.45,329413.0,39.0902,39.1482,39.0902,39.1289,329413.0
2024-04-25 10:40:00,40.45,40.46,40.39,40.43,316143.0,39.1289,39.1385,39.0708,39.1095,316143.0
2024-04-25 10:45:00,40.44,40.45,40.41,40.41,266869.0,39.1192,39.1289,39.0902,39.0902,266869.0
2024-04-25 10:50:00,40.41,40.44,40.39,40.4,304582.0,39.0902,39.1192,39.0708,39.0805,304582.0
2024-04-25 10:55:00,40.39,40.42,40.38,40.41,308099.0,39.0708,39.0998,39.0611,39.0902,308099.0
2024-04-25 11:00:00,40.41,40.44,40.4,40.41,397355.0,39.0902,39.1192,39.0805,39.0902,397355.0
2024-04-25 11:05:00,40.42,40.44,40.4,40.44,195218.0,39.0998,39.1192,39.0805,39.1192,195218.0
2024-04-25 11:10:00,40.44,40.46,40.43,40.46,194790.0,39.1192,39.1385,39.1095,39.1385,194790.0
2024-04-25 11:15:00,40.45,40.46,40.42,40.46,141954.0,39.1289,39.1385,39.0998,39.1385,141954.0
2024-04-25 11:20:00,40.46,40.48,40.44,40.46,270757.0,39.1385,39.1579,39.1192,39.1385,270757.0
2024-04-25 11:25:00,40.46,40.53,40.45,40.52,192170.0,39.1385,39.2062,39.1289,39.1966,192170.0
2024-04-25 11:30:00,40.52,40.53,40.48,40.5,224412.0,39.1966,39.2062,39.1579,39.1772,224412.0
2024-04-25 11:35:00,40.5,40.52,40.49,40.52,107762.0,39.1772,39.1966,39.1675,39.1966,107762.0
2024-04-25 11:40:00,40.52,40.53,40.5,40.51,498256.0,39.1966,39.2062,39.1772,39.1869,498256.0
2024-04-25 11:45:00,40.51,40.52,40.48,40.48,344949.0,39.1869,39.1966,39.1579,39.1579,344949.0
2024-04-25 11:50:00,40.48,40.52,40.48,40.51,162004.0,39.1579,39.1966,39.1579,39.1869,162004.0
2024-04-25 11:55:00,40.51,40.54,40.5,40.54,137581.0,39.1869,39.2159,39.1772,39.2159,137581.0
2024-04-25 12:00:00,40.53,40.53,40.51,40.52,269570.0,39.2062,39.2062,39.1869,39.1966,269570.0
2024-04-25 12:05:00,40.53,40.54,40.52,40.53,109408.0,39.2062,39.2159,39.1966,39.2062,109408.0
2024-04-25 12:10:00,40.54,40.54,40.51,40.52,232228.0,39.2159,39.2159,39.1869,39.1966,232228.0
2024-04-25 12:15:00,40.52,40.55,40.51,40.53,151192.0,39.1966,39.2256,39.1869,39.2062,151192.0
2024-04-25 12:20:00,40.53,40.56,40.52,40.55,129209.0,39.2062,39.2353,39.1966,39.2256,129209.0
2024-04-25 12:25:00,40.55,40.56,40.54,40.56,151206.0,39.2256,39.2353,39.2159,39.2353,151206.0
2024-04-25 12:30:00,40.55,40.56,40.54,40.55,79746.0,39.2256,39.2353,39.2159,39.2256,79746.0
2024-04-25 12:35:00,40.55,40.57,40.53,40.55,123926.0,39.2256,39.2449,39.2062,39.2256,123926.0
2024-04-25 12:40:00,40.55,40.58,40.54,40.58,160748.0,39.2256,39.2546,39.2159,39.2546,160748.0
2024-04-25 12:45:00,40.58,40.59,40.57,40.58,91059.0,39.2546,39.2643,39.2449,39.2546,91059.0
2024-04-25 12:50:00,40.58,40.6,40.57,40.6,154944.0,39.2546,39.274,39.2449,39.274,154944.0
2024-04-25 12:55:00,40.59,40.62,40.59,40.61,93122.0,39.2643,39.2933,39.2643,39.2836,93122.0
2024-04-25 13:00:00,40.62,40.66,40.61,40.64,232550.0,39.2933,39.332,39.2836,39.3127,232550.0
2024-04-25 13:05:00,40.64,40.65,40.62,40.64,156635.0,39.3127,39.3223,39.2933,39.3127,156635.0
2024-04-25 13:10:00,40.64,40.64,40.61,40.63,168142.0,39.3127,39.3127,39.2836,39.303,168142.0
2024-04-25 13:15:00,40.63,40.64,40.62,40.62,130924.0,39.303,39.3127,39.2933,39.2933,130924.0
2024-04-25 13:20:00,40.62,40.63,40.61,40.62,109554.0,39.2933,39.303,39.2836,39.2933,109554.0
2024-04-25 13:25:00,40.62,40.66,40.61,40.66,138717.0,39.2933,39.332,39.2836,39.332,138717.0
2024-04-25 13:30:00,40.65,40.68,40.64,40.66,211873.0,39.3223,39.3513,39.3127,39.332,211873.0
2024-04-25 13:35:00,40.67,40.71,40.66,40.71,355656.0,39.3417,39.3804,39.332,39.3804,355656.0
2024-04-25 13:40:00,40.71,40.71,40.69,40.7,102567.0,39.3804,39.3804,39.361,39.3707,102567.0
2024-04-25 13:45:00,40.7,40.72,40.69,40.7,629794.0,39.3707,39.39,39.361,39.3707,629794.0
2024-04-25 13:50:00,40.7,40.73,40.7,40.72,108396.0,39.3707,39.3997,39.3707,39.39,108396.0
2024-04-25 13:55:00,40.72,40.73,40.71,40.72,151372.0,39.39,39.3997,39.3804,39.39,151372.0
2024-04-25 14:00:00,40.73,40.73,40.69,40.7,151521.0,39.3997,39.3997,39.361,39.3707,151521.0
2024-04-25 14:05:00,40.7,40.72,40.69,40.71,64349.0,39.3707,39.39,39.361,39.3804,64349.0
2024-04-25 14:10:00,40.71,40.72,40.7,40.71,451465.0,39.3804,39.39,39.3707,39.3804,451465.0
2024-04-25 14:15:00,40.71,40.71,40.69,40.7,106689.0,39.3804,39.3804,39.361,39.3707,106689.0
2024-04-25 14:20:00,40.7,40.71,40.68,40.68,416755.0,39.3707,39.3804,39.3513,39.3513,416755.0
2024-04-25 14:25:00,40.68,40.69,40.64,40.64,79190.0,39.3513,39.361,39.3127,39.3127,79190.0
2024-04-25 14:30:00,40.64,40.68,40.63,40.66,145520.0,39.3127,39.3513,39.303,39.332,145520.0
2024-04-25 14:35:00,40.66,40.66,40.63,40.65,234045.0,39.332,39.332,39.303,39.3223,234045.0
2024-04-25 14:40:00,40.65,40.66,40.63,40.65,291614.0,39.3223,39.332,39.303,39.3223,291614.0
2024-04-25 14:45:00,40.65,40.66,40.64,40.66,117125.0,39.3223,39.332,39.3127,39.332,117125.0
2024-04-25 14:50:00,40.66,40.67,40.65,40.66,203855.0,39.332,39.3417,39.3223,39.332,203855.0
2024-04-25 14:55:00,40.66,40.68,40.65,40.67,65961.0,39.332,39.3513,39.3223,39.3417,65961.0
2024-04-25 15:00:00,40.68,40.71,40.67,40.71,153307.0,39.3513,39.3804,39.3417,39.3804,153307.0
2024-04-25 15:05:00,40.71,40.71,40.68,40.7,212268.0,39.3804,39.3804,39.3513,39.3707,212268.0
2024-04-25 15:10:00,40.7,40.71,40.69,40.7,146961.0,39.3707,39.3804,39.361,39.3707,146961.0
2024-04-25 15:15:00,40.71,40.74,40.7,40.73,104087.0,39.3804,39.4094,39.3707,39.3997,104087.0
2024-04-25 15:20:00,40.73,40.75,40.72,40.74,206598.0,39.3997,39.4191,39.39,39.4094,206598.0
2024-04-25 15:25:00,40.75,40.75,40.73,40.74,172334.0,39.4191,39.4191,39.3997,39.4094,172334.0
2024-04-25 15:30:00,40.73,40.74,40.72,40.73,162798.0,39.3997,39.4094,39.39,39.3997,162798.0
2024-04-25 15:35:00,40.73,40.73,40.71,40.72,152945.0,39.3997,39.3997,39.3804,39.39,152945.0
2024-04-25 15:40:00,40.72,40.72,40.69,40.7,561536.0,39.39,39.39,39.361,39.3707,561536.0
2024-04-25 15:45:00,40.7,40.7,40.68,40.68,161184.0,39.3707,39.3707,39.3513,39.3513,161184.0
2024-04-25 15:50:00,40.68,40.69,40.68,40.69,231942.0,39.3513,39.361,39.3513,39.361,231942.0
2024-04-25 15:55:00,40.69,40.71,40.68,40.71,610973.0,39.361,39.3804,39.3513,39.3804,610973.0
2024-04-26 09:30:00,41.08,41.14,41.05,41.12,1030603.0,39.7383,39.7963,39.7093,39.777,1030603.0
2024-04-26 09:35:00,41.12,41.15,41.09,41.14,732330.0,39.777,39.806,39.748,39.7963,732330.0
2024-04-26 09:40:00,41.14,41.15,41.1,41.13,654672.0,39.7963,39.806,39.7576,39.7866,654672.0
2024-04-26 09:45:00,41.13,41.14,41.1,41.13,402962.0,39.7866,39.7963,39.7576,39.7866,402962.0
2024-04-26 09:50:00,41.13,41.15,41.11,41.12,319963.0,39.7866,39.806,39.7673,39.777,319963.0
2024-04-26 09:55:00,41.12,41.14,41.09,41.09,578725.0,39.777,39.7963,39.748,39.748,578725.0
2024-04-26 10:00:00,41.09,41.12,41.08,41.11,519708.0,39.748,39.777,39.7383,39.7673,519708.0
2024-04-26 10:05:00,41.11,41.11,41.06,41.08,588682.0,39.7673,39.7673,39.7189,39.7383,588682.0
2024-04-26 10:10:00,41.08,41.1,41.06,41.09,295435.0,39.7383,39.7576,39.7189,39.748,295435.0
2024-04-26 10:15:00,41.09,41.11,41.07,41.09,401675.0,39.748,39.7673,39.7286,39.748,401675.0
2024-04-26 10:20:00,41.08,41.1,41.07,41.09,101575.0,39.7383,39.7576,39.7286,39.748,101575.0
2024-04-26 10:25:00,41.09,41.1,41.06,41.06,342633.0,39.748,39.7576,39.7189,39.7189,342633.0
2024-04-26 10:30:00,41.07,41.08,41.05,41.07,195604.0,39.7286,39.7383,39.7093,39.7286,195604.0
2024-04-26 10:35:00,41.08,41.09,41.05,41.05,188757.0,39.7383,39.748,39.7093,39.7093,188757.0
2024-04-26 10:40:00,41.05,41.07,41.04,41.05,168960.0,39.7093,39.7286,39.6996,39.7093,168960.0
2024-04-26 10:45:00,41.05,41.07,41.03,41.07,182378.0,39.7093,39.7286,39.6899,39.7286,182378.0
2024-04-26 10:50:00,41.07,41.07,41.04,41.05,227563.0,39.7286,39.7286,39.6996,39.7093,227563.0
2024-04-26 10:55:00,41.05,41.08,41.05,41.07,176667.0,39.7093,39.7383,39.7093,39.7286,176667.0
2024-04-26 11:00:00,41.07,41.1,41.06,41.09,286050.0,39.7286,39.7576,39.7189,39.748,286050.0
2024-04-26 11:05:00,41.09,41.1,41.05,41.06,235944.0,39.748,39.7576,39.7093,39.7189,235944.0
2024-04-26 11:10:00,41.06,41.07,41.02,41.05,207503.0,39.7189,39.7286,39.6802,39.7093,207503.0
2024-04-26 11:15:00,41.05,41.06,41.04,41.05,199640.0,39.7093,39.7189,39.6996,39.7093,199640.0
2024-04-26 11:20:00,41.05,41.06,41.03,41.03,225647.0,39.7093,39.7189,39.6899,39.6899,225647.0
2024-04-26 11:25:00,41.03,41.04,41.02,41.04,190930.0,39.6899,39.6996,39.6802,39.6996,190930.0
2024-04-26 11:30:00,41.04,41.05,41.02,41.04,147730.0,39.6996,39.7093,39.6802,39.6996,147730.0
2024-04-26 11:35:00,41.04,41.04,41.02,41.04,190712.0,39.6996,39.6996,39.6802,39.6996,190712.0
2024-04-26 11:40:00,41.04,41.06,41.03,41.05,285401.0,39.6996,39.7189,39.6899,39.7093,285401.0
2024-04-26 11:45:00,41.05,41.08,41.05,41.08,134506.0,39.7093,39.7383,39.7093,39.7383,134506.0
2024-04-26 11:50:00,41.08,41.08,41.05,41.08,182262.0,39.7383,39.7383,39.7093,39.7383,182262.0
2024-04-26 11:55:00,41.08,41.09,41.07,41.08,66742.0,39.7383,39.748,39.7286,39.7383,66742.0
2024-04-26 12:00:00,41.08,41.08,41.05,41.07,216217.0,39.7383,39.7383,39.7093,39.7286,216217.0
2024-04-26 12:05:00,41.08,41.08,41.05,41.07,161559.0,39.7383,39.7383,39.7093,39.7286,161559.0
2024-04-26 12:10:00,41.08,41.08,41.07,41.08,28799.0,39.7383,39.7383,39.7286,39.7383,28799.0
2024-04-26 12:15:00,41.08,41.08,41.07,41.08,79138.0,39.7383,39.7383,39.7286,39.7383,79138.0
2024-04-26 12:20:00,41.07,41.08,41.06,41.08,254101.0,39.7286,39.7383,39.7189,39.7383,254101.0
2024-04-26 12:25:00,41.08,41.09,41.07,41.08,180356.0,39.7383,39.748,39.7286,39.7383,180356.0
2024-04-26 12:30:00,41.08,41.09,41.07,41.09,171675.0,39.7383,39.748,39.7286,39.748,171675.0
2024-04-26 12:35:00,41.09,41.1,41.08,41.09,228609.0,39.748,39.7576,39.7383,39.748,228609.0
2024-04-26 12:40:00,41.09,41.09,41.08,41.09,96897.0,39.748,39.748,39.7383,39.748,96897.0
2024-04-26 12:45:00,41.09,41.1,41.08,41.09,270082.0,39.748,39.7576,39.7383,39.748,270082.0
2024-04-26 12:50:00,41.09,41.11,41.09,41.09,74371.0,39.748,39.7673,39.748,39.748,74371.0
2024-04-26 12:55:00,41.09,41.1,41.09,41.1,17737.0,39.748,39.7576,39.748,39.7576,17737.0
2024-04-26 13:00:00,41.1,41.12,41.09,41.11,198175.0,39.7576,39.777,39.748,39.7673,198175.0
2024-04-26 13:05:00,41.11,41.11,41.1,41.11,131157.0,39.7673,39.7673,39.7576,39.7673,131157.0
2024-04-26 13:10:00,41.11,41.12,41.1,41.12,151831.0,39.7673,39.777,39.7576,39.777,151831.0
2024-04-26 13:15:00,41.12,41.12,41.1,41.11,31668.0,39.777,39.777,39.7576,39.7673,31668.0
2024-04-26 13:20:00,41.11,41.12,41.1,41.11,120969.0,39.7673,39.777,39.7576,39.7673,120969.0
2024-04-26 13:25:00,41.12,41.13,41.11,41.13,134913.0,39.777,39.7866,39.7673,39.7866,134913.0
2024-04-26 13:30:00,41.13,41.14,41.12,41.14,75343.0,39.7866,39.7963,39.777,39.7963,75343.0
2024-04-26 13:35:00,41.14,41.14,41.12,41.13,156100.0,39.7963,39.7963,39.777,39.7866,156100.0
2024-04-26 13:40:00,41.13,41.13,41.11,41.13,197937.0,39.7866,39.7866,39.7673,39.7866,197937.0
2024-04-26 13:45:00,41.13,41.15,41.13,41.15,67796.0,39.7866,39.806,39.7866,39.806,67796.0
2024-04-26 13:50:00,41.15,41.15,41.13,41.14,107954.0,39.806,39.806,39.7866,39.7963,107954.0
2024-04-26 13:55:00,41.14,41.14,41.12,41.13,92635.0,39.7963,39.7963,39.777,39.7866,92635.0
2024-04-26 14:00:00,41.13,41.13,41.11,41.13,117547.0,39.7866,39.7866,39.7673,39.7866,117547.0
2024-04-26 14:05:00,41.13,41.14,41.12,41.13,60576.0,39.7866,39.7963,39.777,39.7866,60576.0
2024-04-26 14:10:00,41.13,41.14,41.12,41.13,78737.0,39.7866,39.7963,39.777,39.7866,78737.0
2024-04-26 14:15:00,41.13,41.14,41.12,41.13,143892.0,39.7866,39.7963,39.777,39.7866,143892.0
2024-04-26 14:20:00,41.13,41.14,41.12,41.14,94419.0,39.7866,39.7963,39.777,39.7963,94419.0
2024-04-26 14:25:00,41.14,41.14,41.12,41.13,85661.0,39.7963,39.7963,39.777,39.7866,85661.0
2024-04-26 14:30:00,41.13,41.13,41.12,41.12,174026.0,39.7866,39.7866,39.777,39.777,174026.0
2024-04-26 14:35:00,41.13,41.14,41.12,41.14,163642.0,39.7866,39.7963,39.777,39.7963,163642.0
2024-04-26 14:40:00,41.14,41.15,41.14,41.14,94110.0,39.7963,39.806,39.7963,39.7963,94110.0
2024-04-26 14:45:00,41.15,41.15,41.14,41.15,40903.0,39.806,39.806,39.7963,39.806,40903.0
2024-04-26 14:50:00,41.15,41.15,41.14,41.15,28654.0,39.806,39.806,39.7963,39.806,28654.0
2024-04-26 14:55:00,41.15,41.17,41.14,41.17,339790.0,39.806,39.8253,39.7963,39.8253,339790.0
2024-04-26 15:00:00,41.16,41.17,41.16,41.16,57666.0,39.8157,39.8253,39.8157,39.8157,57666.0
2024-04-26 15:05:00,41.16,41.17,41.15,41.16,458427.0,39.8157,39.8253,39.806,39.8157,458427.0
2024-04-26 15:10:00,41.16,41.17,41.16,41.16,94676.0,39.8157,39.8253,39.8157,39.8157,94676.0
2024-04-26 15:15:00,41.16,41.17,41.15,41.15,100518.0,39.8157,39.8253,39.806,39.806,100518.0
2024-04-26 15:20:00,41.15,41.17,41.15,41.16,98208.0,39.806,39.8253,39.806,39.8157,98208.0
2024-04-26 15:25:00,41.16,41.18,41.16,41.18,84401.0,39.8157,39.835,39.8157,39.835,84401.0
2024-04-26 15:30:00,41.18,41.18,41.16,41.16,241751.0,39.835,39.835,39.8157,39.8157,241751.0
2024-04-26 15:35:00,41.16,41.18,41.16,41.18,75654.0,39.8157,39.835,39.8157,39.835,75654.0
2024-04-26 15:40:00,41.18,41.18,41.15,41.16,345689.0,39.835,39.835,39.806,39.8157,345689.0
2024-04-26 15:45:00,41.15,41.16,41.15,41.16,196942.0,39.806,39.8157,39.806,39.8157,196942.0
2024-04-26 15:50:00,41.16,41.16,41.15,41.16,1000383.0,39.8157,39.8157,39.806,39.8157,1000383.0
2024-04-26 15:55:00,41.16,41.17,41.14,41.16,1895670.0,39.8157,39.8253,39.7963,39.8157,1895670.0
2024-04-29 09:30:00,41.37,41.42,41.35,41.41,370772.0,40.0188,40.0672,39.9995,40.0575,370772.0
2024-04-29 09:35:00,41.41,41.44,41.4,41.41,601447.0,40.0575,40.0865,40.0478,40.0575,601447.0
2024-04-29 09:40:00,41.41,41.41,41.33,41.34,312988.0,40.0575,40.0575,39.9801,39.9898,312988.0
2024-04-29 09:45:00,41.34,41.37,41.32,41.36,277030.0,39.9898,40.0188,39.9704,40.0091,277030.0
2024-04-29 09:50:00,41.36,41.38,41.35,41.36,253301.0,40.0091,40.0285,39.9995,40.0091,253301.0
2024-04-29 09:55:00,41.36,41.38,41.34,41.37,562069.0,40.0091,40.0285,39.9898,40.0188,562069.0
2024-04-29 10:00:00,41.37,41.39,41.34,41.34,901541.0,40.0188,40.0382,39.9898,39.9898,901541.0
2024-04-29 10:05:00,41.34,41.37,41.33,41.37,173006.0,39.9898,40.0188,39.9801,40.0188,173006.0
2024-04-29 10:10:00,41.36,41.39,41.35,41.39,277868.0,40.0091,40.0382,39.9995,40.0382,277868.0
2024-04-29 10:15:00,41.39,41.4,41.38,41.4,228550.0,40.0382,40.0478,40.0285,40.0478,228550.0
2024-04-29 10:20:00,41.4,41.42,41.38,41.39,413961.0,40.0478,40.0672,40.0285,40.0382,413961.0
2024-04-29 10:25:00,41.39,41.4,41.38,41.4,154733.0,40.0382,40.0478,40.0285,40.0478,154733.0
2024-04-29 10:30:00,41.4,41.42,41.39,41.41,236854.0,40.0478,40.0672,40.0382,40.0575,236854.0
2024-04-29 10:35:00,41.41,41.41,41.37,41.4,209795.0,40.0575,40.0575,40.0188,40.0478,209795.0
2024-04-29 10:40:00,41.4,41.43,41.39,41.43,107309.0,40.0478,40.0768,40.0382,40.0768,107309.0
2024-04-29 10:45:00,41.43,41.44,41.41,41.43,250564.0,40.0768,40.0865,40.0575,40.0768,250564.0
2024-04-29 10:50:00,41.43,41.44,41.42,41.44,397896.0,40.0768,40.0865,40.0672,40.0865,397896.0
2024-04-29 10:55:00,41.44,41.47,41.43,41.46,484980.0,40.0865,40.1155,40.0768,40.1059,484980.0
2024-04-29 11:00:00,41.46,41.46,41.45,41.46,129132.0,40.1059,40.1059,40.0962,40.1059,129132.0
2024-04-29 11:05:00,41.46,41.46,41.43,41.44,405333.0,40.1059,40.1059,40.0768,40.0865,405333.0
2024-04-29 11:10:00,41.44,41.45,41.43,41.45,173175.0,40.0865,40.0962,40.0768,40.0962,173175.0
2024-04-29 11:15:00,41.45,41.46,41.44,41.46,296867.0,40.0962,40.1059,40.0865,40.1059,296867.0
2024-04-29 11:20:00,41.46,41.46,41.43,41.44,275040.0,40.1059,40.1059,40.0768,40.0865,275040.0
2024-04-29 11:25:00,41.44,41.46,41.43,41.45,318866.0,40.0865,40.1059,40.0768,40.0962,318866.0
2024-04-29 11:30:00,41.45,41.46,41.42,41.43,254732.0,40.0962,40.1059,40.0672,40.0768,254732.0
2024-04-29 11:35:00,41.43,41.43,41.41,41.43,136809.0,40.0768,40.0768,40.0575,40.0768,136809.0
2024-04-29 11:40:00,41.42,41.44,41.42,41.44,242153.0,40.0672,40.0865,40.0672,40.0865,242153.0
2024-04-29 11:45:00,41.44,41.45,41.43,41.45,220978.0,40.0865,40.0962,40.0768,40.0962,220978.0
2024-04-29 11:50:00,41.45,41.45,41.44,41.45,42356.0,40.0962,40.0962,40.0865,40.0962,42356.0
2024-04-29 11:55:00,41.45,41.47,41.45,41.46,132986.0,40.0962,40.1155,40.0962,40.1059,132986.0
2024-04-29 12:00:00,41.46,41.47,41.45,41.47,136938.0,40.1059,40.1155,40.0962,40.1155,136938.0
2024-04-29 12:05:00,41.47,41.48,41.46,41.48,66530.0,40.1155,40.1252,40.1059,40.1252,66530.0
2024-04-29 12:10:00,41.48,41.49,41.47,41.48,107742.0,40.1252,40.1349,40.1155,40.1252,107742.0
2024-04-29 12:15:00,41.48,41.5,41.48,41.5,79284.0,40.1252,40.1446,40.1252,40.1446,79284.0
2024-04-29 12:20:00,41.5,41.53,41.49,41.52,410511.0,40.1446,40.1736,40.1349,40.1639,410511.0
2024-04-29 12:25:00,41.52,41.54,41.51,41.54,280108.0,40.1639,40.1833,40.1542,40.1833,280108.0
2024-04-29 12:30:00,41.54,41.54,41.52,41.54,136894.0,40.1833,40.1833,40.1639,40.1833,136894.0
2024-04-29 12:35:00,41.53,41.54,41.52,41.54,980131.0,40.1736,40.1833,40.1639,40.1833,980131.0
2024-04-29 12:40:00,41.54,41.56,41.52,41.55,207352.0,40.1833,40.2026,40.1639,40.1929,207352.0
2024-04-29 12:45:00,41.55,41.56,41.54,41.55,115949.0,40.1929,40.2026,40.1833,40.1929,115949.0
2024-04-29 12:50:00,41.55,41.55,41.54,41.55,64011.0,40.1929,40.1929,40.1833,40.1929,64011.0
2024-04-29 12:55:00,41.55,41.55,41.54,41.55,110725.0,40.1929,40.1929,40.1833,40.1929,110725.0
2024-04-29 13:00:00,41.55,41.55,41.53,41.55,166726.0,40.1929,40.1929,40.1736,40.1929,166726.0
2024-04-29 13:05:00,41.54,41.55,41.53,41.55,158299.0,40.1833,40.1929,40.1736,40.1929,158299.0
2024-04-29 13:10:00,41.55,41.55,41.54,41.55,105821.0,40.1929,40.1929,40.1833,40.1929,105821.0
2024-04-29 13:15:00,41.55,41.56,41.54,41.55,266573.0,40.1929,40.2026,40.1833,40.1929,266573.0
2024-04-29 13:20:00,41.55,41.56,41.55,41.56,188202.0,40.1929,40.2026,40.1929,40.2026,188202.0
2024-04-29 13:25:00,41.55,41.58,41.55,41.58,259523.0,40.1929,40.2219,40.1929,40.2219,259523.0
2024-04-29 13:30:00,41.58,41.58,41.56,41.57,124319.0,40.2219,40.2219,40.2026,40.2123,124319.0
2024-04-29 13:35:00,41.56,41.57,41.56,41.56,36121.0,40.2026,40.2123,40.2026,40.2026,36121.0
2024-04-29 13:40:00,41.56,41.57,41.55,41.55,90013.0,40.2026,40.2123,40.1929,40.1929,90013.0
2024-04-29 13:45:00,41.56,41.56,41.53,41.54,135651.0,40.2026,40.2026,40.1736,40.1833,135651.0
2024-04-29 13:50:00,41.53,41.55,41.53,41.53,546954.0,40.1736,40.1929,40.1736,40.1736,546954.0
2024-04-29 13:55:00,41.53,41.54,41.53,41.54,70773.0,40.1736,40.1833,40.1736,40.1833,70773.0
2024-04-29 14:00:00,41.54,41.55,41.51,41.54,518099.0,40.1833,40.1929,40.1542,40.1833,518099.0
2024-04-29 14:05:00,41.54,41.55,41.53,41.54,72513.0,40.1833,40.1929,40.1736,40.1833,72513.0
2024-04-29 14:10:00,41.54,41.55,41.53,41.54,222938.0,40.1833,40.1929,40.1736,40.1833,222938.0
2024-04-29 14:15:00,41.55,41.56,41.54,41.54,396367.0,40.1929,40.2026,40.1833,40.1833,396367.0
2024-04-29 14:20:00,41.55,41.55,41.54,41.55,187448.0,40.1929,40.1929,40.1833,40.1929,187448.0
2024-04-29 14:25:00,41.55,41.55,41.53,41.54,114777.0,40.1929,40.1929,40.1736,40.1833,114777.0
2024-04-29 14:30:00,41.54,41.54,41.49,41.51,410346.0,40.1833,40.1833,40.1349,40.1542,410346.0
2024-04-29 14:35:00,41.52,41.52,41.51,41.52,170405.0,40.1639,40.1639,40.1542,40.1639,170405.0
2024-04-29 14:40:00,41.52,41.54,41.52,41.54,255975.0,40.1639,40.1833,40.1639,40.1833,255975.0
2024-04-29 14:45:00,41.54,41.55,41.54,41.55,45148.0,40.1833,40.1929,40.1833,40.1929,45148.0
2024-04-29 14:50:00,41.55,41.56,41.54,41.55,194878.0,40.1929,40.2026,40.1833,40.1929,194878.0
2024-04-29 14:55:00,41.55,41.56,41.54,41.55,103371.0,40.1929,40.2026,40.1833,40.1929,103371.0
2024-04-29 15:00:00,41.55,41.56,41.44,41.46,795949.0,40.1929,40.2026,40.0865,40.1059,795949.0
2024-04-29 15:05:00,41.46,41.49,41.44,41.48,454705.0,40.1059,40.1349,40.0865,40.1252,454705.0
2024-04-29 15:10:00,41.48,41.5,41.47,41.48,141793.0,40.1252,40.1446,40.1155,40.1252,141793.0
2024-04-29 15:15:00,41.48,41.49,41.47,41.48,142185.0,40.1252,40.1349,40.1155,40.1252,142185.0
2024-04-29 15:20:00,41.48,41.49,41.47,41.48,77676.0,40.1252,40.1349,40.1155,40.1252,77676.0
2024-04-29 15:25:00,41.48,41.5,41.48,41.48,151434.0,40.1252,40.1446,40.1252,40.1252,151434.0
2024-04-29 15:30:00,41.49,41.49,41.48,41.49,37594.0,40.1349,40.1349,40.1252,40.1349,37594.0
2024-04-29 15:35:00,41.48,41.49,41.47,41.48,342231.0,40.1252,40.1349,40.1155,40.1252,342231.0
2024-04-29 15:40:00,41.48,41.5,41.47,41.5,493931.0,40.1252,40.1446,40.1155,40.1446,493931.0
2024-04-29 15:45:00,41.49,41.51,41.49,41.51,755142.0,40.1349,40.1542,40.1349,40.1542,755142.0
2024-04-29 15:50:00,41.5,41.54,41.5,41.53,806033.0,40.1446,40.1833,40.1446,40.1736,806033.0
2024-04-29 15:55:00,41.54,41.57,41.53,41.56,2096557.0,40.1833,40.2123,40.1736,40.2026,2096557.0
2024-04-30 09:30:00,41.18,41.25,41.18,41.24,394988.0,39.835,39.9027,39.835,39.8931,394988.0
2024-04-30 09:35:00,41.24,41.25,41.2,41.23,544185.0,39.8931,39.9027,39.8544,39.8834,544185.0
2024-04-30 09:40:00,41.23,41.29,41.22,41.29,495566.0,39.8834,39.9414,39.8737,39.9414,495566.0
2024-04-30 09:45:00,41.29,41.3,41.26,41.26,552172.0,39.9414,39.9511,39.9124,39.9124,552172.0
2024-04-30 09:50:00,41.27,41.27,41.24,41.25,273248.0,39.9221,39.9221,39.8931,39.9027,273248.0
2024-04-30 09:55:00,41.25,41.3,41.25,41.29,274803.0,39.9027,39.9511,39.9027,39.9414,274803.0
2024-04-30 10:00:00,41.29,41.32,41.24,41.27,316531.0,39.9414,39.9704,39.8931,39.9221,316531.0
2024-04-30 10:05:00,41.27,41.29,41.23,41.24,219305.0,39.9221,39.9414,39.8834,39.8931,219305.0
2024-04-30 10:10:00,41.24,41.26,41.22,41.25,207486.0,39.8931,39.9124,39.8737,39.9027,207486.0
2024-04-30 10:15:00,41.25,41.3,41.24,41.29,217813.0,39.9027,39.9511,39.8931,39.9414,217813.0
2024-04-30 10:20:00,41.29,41.31,41.28,41.29,232143.0,39.9414,39.9608,39.9317,39.9414,232143.0
2024-04-30 10:25:00,41.3,41.31,41.26,41.27,310664.0,39.9511,39.9608,39.9124,39.9221,310664.0
2024-04-30 10:30:00,41.27,41.28,41.24,41.25,441232.0,39.9221,39.9317,39.8931,39.9027,441232.0
2024-04-30 10:35:00,41.24,41.26,41.23,41.26,442344.0,39.8931,39.9124,39.8834,39.9124,442344.0
2024-04-30 10:40:00,41.25,41.28,41.25,41.26,93587.0,39.9027,39.9317,39.9027,39.9124,93587.0
2024-04-30 10:45:00,41.26,41.29,41.25,41.25,234906.0,39.9124,39.9414,39.9027,39.9027,234906.0
2024-04-30 10:50:00,41.25,41.26,41.23,41.23,88288.0,39.9027,39.9124,39.8834,39.8834,88288.0
2024-04-30 10:55:00,41.24,41.25,41.22,41.23,212959.0,39.8931,39.9027,39.8737,39.8834,212959.0
2024-04-30 11:00:00,41.23,41.25,41.21,41.24,187798.0,39.8834,39.9027,39.864,39.8931,187798.0
2024-04-30 11:05:00,41.24,41.25,41.17,41.18,291189.0,39.8931,39.9027,39.8253,39.835,291189.0
2024-04-30 11:10:00,41.19,41.19,41.11,41.12,2592398.0,39.8447,39.8447,39.7673,39.777,2592398.0
2024-04-30 11:15:00,41.12,41.16,41.11,41.15,402223.0,39.777,39.8157,39.7673,39.806,402223.0
2024-04-30 11:20:00,41.15,41.17,41.14,41.16,454078.0,39.806,39.8253,39.7963,39.8157,454078.0
2024-04-30 11:25:00,41.16,41.18,41.15,41.16,700561.0,39.8157,39.835,39.806,39.8157,700561.0
2024-04-30 11:30:00,41.16,41.18,41.14,41.15,189399.0,39.8157,39.835,39.7963,39.806,189399.0
2024-04-30 11:35:00,41.15,41.16,41.13,41.14,114852.0,39.806,39.8157,39.7866,39.7963,114852.0
2024-04-30 11:40:00,41.13,41.13,41.1,41.12,93798.0,39.7866,39.7866,39.7576,39.777,93798.0
2024-04-30 11:45:00,41.12,41.14,41.12,41.14,133224.0,39.777,39.7963,39.777,39.7963,133224.0
2024-04-30 11:50:00,41.14,41.15,41.12,41.14,238345.0,39.7963,39.806,39.777,39.7963,238345.0
2024-04-30 11:55:00,41.14,41.16,41.13,41.16,140078.0,39.7963,39.8157,39.7866,39.8157,140078.0
2024-04-30 12:00:00,41.16,41.16,41.13,41.14,286546.0,39.8157,39.8157,39.7866,39.7963,286546.0
2024-04-30 12:05:00,41.14,41.14,41.12,41.12,38897.0,39.7963,39.7963,39.777,39.777,38897.0
2024-04-30 12:10:00,41.13,41.14,41.12,41.13,149858.0,39.7866,39.7963,39.777,39.7866,149858.0
2024-04-30 12:15:00,41.13,41.14,41.12,41.14,41668.0,39.7866,39.7963,39.777,39.7963,41668.0
2024-04-30 12:20:00,41.14,41.15,41.13,41.15,28630.0,39.7963,39.806,39.7866,39.806,28630.0
2024-04-30 12:25:00,41.15,41.15,41.13,41.13,74051.0,39.806,39.806,39.7866,39.7866,74051.0
2024-04-30 12:30:00,41.13,41.13,41.08,41.08,174363.0,39.7866,39.7866,39.7383,39.7383,174363.0
2024-04-30 12:35:00,41.09,41.11,41.08,41.09,155602.0,39.748,39.7673,39.7383,39.748,155602.0
2024-04-30 12:40:00,41.09,41.09,41.06,41.08,149373.0,39.748,39.748,39.7189,39.7383,149373.0
2024-04-30 12:45:00,41.07,41.08,41.06,41.08,41894.0,39.7286,39.7383,39.7189,39.7383,41894.0
2024-04-30 12:50:00,41.08,41.09,41.07,41.08,149228.0,39.7383,39.748,39.7286,39.7383,149228.0
2024-04-30 12:55:00,41.08,41.08,41.06,41.06,124410.0,39.7383,39.7383,39.7189,39.7189,124410.0
2024-04-30 13:00:00,41.06,41.09,41.05,41.08,97467.0,39.7189,39.748,39.7093,39.7383,97467.0
2024-04-30 13:05:00,41.07,41.08,41.06,41.08,189842.0,39.7286,39.7383,39.7189,39.7383,189842.0
2024-04-30 13:10:00,41.08,41.08,41.04,41.06,181371.0,39.7383,39.7383,39.6996,39.7189,181371.0
2024-04-30 13:15:00,41.05,41.07,41.05,41.07,115130.0,39.7093,39.7286,39.7093,39.7286,115130.0
2024-04-30 13:20:00,41.06,41.09,41.06,41.08,46064.0,39.7189,39.748,39.7189,39.7383,46064.0
2024-04-30 13:25:00,41.09,41.09,41.07,41.08,46636.0,39.748,39.748,39.7286,39.7383,46636.0
2024-04-30 13:30:00,41.07,41.08,41.07,41.08,35780.0,39.7286,39.7383,39.7286,39.7383,35780.0
2024-04-30 13:35:00,41.08,41.09,41.07,41.09,50642.0,39.7383,39.748,39.7286,39.748,50642.0
2024-04-30 13:40:00,41.09,41.1,41.07,41.07,60976.0,39.748,39.7576,39.7286,39.7286,60976.0
2024-04-30 13:45:00,41.08,41.09,41.07,41.09,28403.0,39.7383,39.748,39.7286,39.748,28403.0
2024-04-30 13:50:00,41.09,41.1,41.08,41.1,21245.0,39.748,39.7576,39.7383,39.7576,21245.0
2024-04-30 13:55:00,41.1,41.11,41.09,41.1,62115.0,39.7576,39.7673,39.748,39.7576,62115.0
2024-04-30 14:00:00,41.1,41.12,41.09,41.12,80619.0,39.7576,39.777,39.748,39.777,80619.0
2024-04-30 14:05:00,41.12,41.12,41.09,41.09,103198.0,39.777,39.777,39.748,39.748,103198.0
2024-04-30 14:10:00,41.09,41.1,41.09,41.09,92195.0,39.748,39.7576,39.748,39.748,92195.0
2024-04-30 14:15:00,41.09,41.1,41.08,41.09,65742.0,39.748,39.7576,39.7383,39.748,65742.0
2024-04-30 14:20:00,41.09,41.1,41.08,41.08,72229.0,39.748,39.7576,39.7383,39.7383,72229.0
2024-04-30 14:25:00,41.08,41.09,41.06,41.07,66467.0,39.7383,39.748,39.7189,39.7286,66467.0
2024-04-30 14:30:00,41.07,41.09,41.06,41.09,62805.0,39.7286,39.748,39.7189,39.748,62805.0
2024-04-30 14:35:00,41.09,41.11,41.08,41.11,52809.0,39.748,39.7673,39.7383,39.7673,52809.0
2024-04-30 14:40:00,41.11,41.11,41.08,41.09,97529.0,39.7673,39.7673,39.7383,39.748,97529.0
2024-04-30 14:45:00,41.09,41.09,41.06,41.07,82795.0,39.748,39.748,39.7189,39.7286,82795.0
2024-04-30 14:50:00,41.06,41.07,41.04,41.05,96167.0,39.7189,39.7286,39.6996,39.7093,96167.0
2024-04-30 14:55:00,41.06,41.07,41.05,41.06,100041.0,39.7189,39.7286,39.7093,39.7189,100041.0
2024-04-30 15:00:00,41.06,41.07,41.05,41.07,50186.0,39.7189,39.7286,39.7093,39.7286,50186.0
2024-04-30 15:05:00,41.07,41.08,41.06,41.08,190231.0,39.7286,39.7383,39.7189,39.7383,190231.0
2024-04-30 15:10:00,41.08,41.08,41.06,41.07,110342.0,39.7383,39.7383,39.7189,39.7286,110342.0
2024-04-30 15:15:00,41.07,41.07,41.04,41.05,159611.0,39.7286,39.7286,39.6996,39.7093,159611.0
2024-04-30 15:20:00,41.05,41.06,41.03,41.03,155268.0,39.7093,39.7189,39.6899,39.6899,155268.0
2024-04-30 15:25:00,41.04,41.06,41.03,41.05,436809.0,39.6996,39.7189,39.6899,39.7093,436809.0
2024-04-30 15:30:00,41.05,41.06,41.05,41.05,353001.0,39.7093,39.7189,39.7093,39.7093,353001.0
2024-04-30 15:35:00,41.05,41.06,41.03,41.05,314942.0,39.7093,39.7189,39.6899,39.7093,314942.0
2024-04-30 15:40:00,41.04,41.05,41.04,41.04,407813.0,39.6996,39.7093,39.6996,39.6996,407813.0
2024-04-30 15:45:00,41.05,41.07,41.04,41.07,611546.0,39.7093,39.7286,39.6996,39.7286,611546.0
2024-04-30 15:50:00,41.06,41.07,41.02,41.02,1901702.0,39.7189,39.7286,39.6802,39.6802,1901702.0
2024-04-30 15:55:00,41.02,41.03,40.99,41.01,4124840.0,39.6802,39.6899,39.6512,39.6706,4124840.0
2024-05-01 09:30:00,41.06,41.18,41.05,41.12,1218802.0,39.7189,39.835,39.7093,39.777,1218802.0
2024-05-01 09:35:00,41.12,41.13,41.03,41.04,251753.0,39.777,39.7866,39.6899,39.6996,251753.0
2024-05-01 09:40:00,41.04,41.04,41.0,41.01,318173.0,39.6996,39.6996,39.6609,39.6706,318173.0
2024-05-01 09:45:00,41.01,41.04,41.0,41.03,298660.0,39.6706,39.6996,39.6609,39.6899,298660.0
2024-05-01 09:50:00,41.04,41.05,41.01,41.02,162197.0,39.6996,39.7093,39.6706,39.6802,162197.0
2024-05-01 09:55:00,41.03,41.06,41.01,41.04,307995.0,39.6899,39.7189,39.6706,39.6996,307995.0
2024-05-01 10:00:00,41.04,41.08,40.99,41.02,962005.0,39.6996,39.7383,39.6512,39.6802,962005.0
2024-05-01 10:05:00,41.02,41.08,41.02,41.04,249964.0,39.6802,39.7383,39.6802,39.6996,249964.0
2024-05-01 10:10:00,41.05,41.05,41.0,41.04,219749.0,39.7093,39.7093,39.6609,39.6996,219749.0
2024-05-01 10:15:00,41.04,41.05,41.02,41.04,230189.0,39.6996,39.7093,39.6802,39.6996,230189.0
2024-05-01 10:20:00,41.04,41.05,41.03,41.05,240454.0,39.6996,39.7093,39.6899,39.7093,240454.0
2024-05-01 10:25:00,41.04,41.13,41.04,41.13,362522.0,39.6996,39.7866,39.6996,39.7866,362522.0
2024-05-01 10:30:00,41.13,41.13,41.09,41.1,156408.0,39.7866,39.7866,39.748,39.7576,156408.0
2024-05-01 10:35:00,41.1,41.12,41.09,41.1,347969.0,39.7576,39.777,39.748,39.7576,347969.0
2024-05-01 10:40:00,41.09,41.1,41.06,41.09,105442.0,39.748,39.7576,39.7189,39.748,105442.0
2024-05-01 10:45:00,41.1,41.14,41.09,41.13,145887.0,39.7576,39.7963,39.748,39.7866,145887.0
2024-05-01 10:50:00,41.13,41.16,41.12,41.13,466515.0,39.7866,39.8157,39.777,39.7866,466515.0
2024-05-01 10:55:00,41.12,41.14,41.12,41.13,218508.0,39.777,39.7963,39.777,39.7866,218508.0
2024-05-01 11:00:00,41.12,41.13,41.1,41.11,159336.0,39.777,39.7866,39.7576,39.7673,159336.0
2024-05-01 11:05:00,41.11,41.11,41.06,41.07,113078.0,39.7673,39.7673,39.7189,39.7286,113078.0
2024-05-01 11:10:00,41.07,41.07,41.04,41.04,126597.0,39.7286,39.7286,39.6996,39.6996,126597.0
2024-05-01 11:15:00,41.04,41.05,41.01,41.03,127790.0,39.6996,39.7093,39.6706,39.6899,127790.0
2024-05-01 11:20:00,41.03,41.06,41.03,41.04,271716.0,39.6899,39.7189,39.6899,39.6996,271716.0
2024-05-01 11:25:00,41.04,41.06,41.03,41.06,235637.0,39.6996,39.7189,39.6899,39.7189,235637.0
2024-05-01 11:30:00,41.07,41.09,41.05,41.09,161551.0,39.7286,39.748,39.7093,39.748,161551.0
2024-05-01 11:35:00,41.09,41.09,41.07,41.09,94406.0,39.748,39.748,39.7286,39.748,94406.0
2024-05-01 11:40:00,41.09,41.09,41.07,41.08,129025.0,39.748,39.748,39.7286,39.7383,129025.0
2024-05-01 11:45:00,41.08,41.09,41.03,41.03,124942.0,39.7383,39.748,39.6899,39.6899,124942.0
2024-05-01 11:50:00,41.03,41.03,41.0,41.01,217943.0,39.6899,39.6899,39.6609,39.6706,217943.0
2024-05-01 11:55:00,41.01,41.02,40.99,41.01,174104.0,39.6706,39.6802,39.6512,39.6706,174104.0
2024-05-01 12:00:00,41.0,41.04,40.98,41.04,265333.0,39.6609,39.6996,39.6415,39.6996,265333.0
2024-05-01 12:05:00,41.04,41.05,41.01,41.03,214533.0,39.6996,39.7093,39.6706,39.6899,214533.0
2024-05-01 12:10:00,41.04,41.06,41.03,41.05,69313.0,39.6996,39.7189,39.6899,39.7093,69313.0
2024-05-01 12:15:00,41.05,41.06,41.04,41.04,152979.0,39.7093,39.7189,39.6996,39.6996,152979.0
2024-05-01 12:20:00,41.04,41.06,41.04,41.04,202070.0,39.6996,39.7189,39.6996,39.6996,202070.0
2024-05-01 12:25:00,41.05,41.07,41.04,41.07,204888.0,39.7093,39.7286,39.6996,39.7286,204888.0
2024-05-01 12:30:00,41.07,41.07,41.05,41.05,194224.0,39.7286,39.7286,39.7093,39.7093,194224.0
2024-05-01 12:35:00,41.05,41.06,41.05,41.06,145667.0,39.7093,39.7189,39.7093,39.7189,145667.0
2024-05-01 12:40:00,41.05,41.06,41.03,41.04,130337.0,39.7093,39.7189,39.6899,39.6996,130337.0
2024-05-01 12:45:00,41.04,41.04,41.01,41.04,177505.0,39.6996,39.6996,39.6706,39.6996,177505.0
2024-05-01 12:50:00,41.04,41.04,40.99,41.02,226033.0,39.6996,39.6996,39.6512,39.6802,226033.0
2024-05-01 12:55:00,41.02,41.04,41.02,41.02,110474.0,39.6802,39.6996,39.6802,39.6802,110474.0
2024-05-01 13:00:00,41.02,41.03,41.0,41.01,113756.0,39.6802,39.6899,39.6609,39.6706,113756.0
2024-05-01 13:05:00,41.01,41.02,41.0,41.02,112097.0,39.6706,39.6802,39.6609,39.6802,112097.0
2024-05-01 13:10:00,41.02,41.03,40.98,40.99,141384.0,39.6802,39.6899,39.6415,39.6512,141384.0
2024-05-01 13:15:00,41.0,41.0,40.97,40.98,68486.0,39.6609,39.6609,39.6319,39.6415,68486.0
2024-05-01 13:20:00,40.98,41.02,40.98,41.02,78554.0,39.6415,39.6802,39.6415,39.6802,78554.0
2024-05-01 13:25:00,41.01,41.02,40.99,41.01,103289.0,39.6706,39.6802,39.6512,39.6706,103289.0
2024-05-01 13:30:00,41.01,41.02,41.0,41.02,47360.0,39.6706,39.6802,39.6609,39.6802,47360.0
2024-05-01 13:35:00,41.02,41.06,41.01,41.03,128088.0,39.6802,39.7189,39.6706,39.6899,128088.0
2024-05-01 13:40:00,41.04,41.04,41.01,41.01,29102.0,39.6996,39.6996,39.6706,39.6706,29102.0
2024-05-01 13:45:00,41.02,41.06,41.01,41.05,65047.0,39.6802,39.7189,39.6706,39.7093,65047.0
2024-05-01 13:50:00,41.05,41.08,41.05,41.07,150095.0,39.7093,39.7383,39.7093,39.7286,150095.0
2024-05-01 13:55:00,41.07,41.09,41.06,41.09,286068.0,39.7286,39.748,39.7189,39.748,286068.0
2024-05-01 14:00:00,41.09,41.18,41.04,41.17,1397666.0,39.748,39.835,39.6996,39.8253,1397666.0
2024-05-01 14:05:00,41.18,41.19,41.11,41.12,317108.0,39.835,39.8447,39.7673,39.777,317108.0
2024-05-01 14:10:00,41.12,41.16,41.09,41.12,218388.0,39.777,39.8157,39.748,39.777,218388.0
2024-05-01 14:15:00,41.13,41.16,41.1,41.15,102053.0,39.7866,39.8157,39.7576,39.806,102053.0
2024-05-01 14:20:00,41.14,41.17,41.12,41.15,222409.0,39.7963,39.8253,39.777,39.806,222409.0
2024-05-01 14:25:00,41.16,41.21,41.14,41.2,174600.0,39.8157,39.864,39.7963,39.8544,174600.0
2024-05-01 14:30:00,41.2,41.25,41.05,41.23,910515.0,39.8544,39.9027,39.7093,39.8834,910515.0
2024-05-01 14:35:00,41.23,41.32,41.08,41.3,1347603.0,39.8834,39.9704,39.7383,39.9511,1347603.0
2024-05-01 14:40:00,41.3,41.44,41.27,41.44,698660.0,39.9511,40.0865,39.9221,40.0865,698660.0
2024-05-01 14:45:00,41.45,41.45,41.31,41.41,1067144.0,40.0962,40.0962,39.9608,40.0575,1067144.0
2024-05-01 14:50:00,41.41,41.46,41.41,41.45,419115.0,40.0575,40.1059,40.0575,40.0962,419115.0
2024-05-01 14:55:00,41.45,41.46,41.38,41.4,1182632.0,40.0962,40.1059,40.0285,40.0478,1182632.0
2024-05-01 15:00:00,41.41,41.48,41.37,41.38,1091740.0,40.0575,40.1252,40.0188,40.0285,1091740.0
2024-05-01 15:05:00,41.38,41.41,41.34,41.39,410940.0,40.0285,40.0575,39.9898,40.0382,410940.0
2024-05-01 15:10:00,41.39,41.4,41.34,41.35,249897.0,40.0382,40.0478,39.9898,39.9995,249897.0
2024-05-01 15:15:00,41.35,41.38,41.3,41.32,457057.0,39.9995,40.0285,39.9511,39.9704,457057.0
2024-05-01 15:20:00,41.32,41.36,41.23,41.36,1273109.0,39.9704,40.0091,39.8834,40.0091,1273109.0
2024-05-01 15:25:00,41.36,41.38,41.29,41.3,337023.0,40.0091,40.0285,39.9414,39.9511,337023.0
2024-05-01 15:30:00,41.3,41.31,41.23,41.25,1032742.0,39.9511,39.9608,39.8834,39.9027,1032742.0
2024-05-01 15:35:00,41.24,41.25,41.15,41.18,490449.0,39.8931,39.9027,39.806,39.835,490449.0
2024-05-01 15:40:00,41.19,41.22,41.14,41.18,375422.0,39.8447,39.8737,39.7963,39.835,375422.0
2024-05-01 15:45:00,41.18,41.2,41.13,41.17,640837.0,39.835,39.8544,39.7866,39.8253,640837.0
2024-05-01 15:50:00,41.16,41.16,41.06,41.07,807409.0,39.8157,39.8157,39.7189,39.7286,807409.0
2024-05-01 15:55:00,41.07,41.08,41.0,41.01,2974437.0,39.7286,39.7383,39.6609,39.6706,2974437.0
2024-05-02 09:30:00,41.58,41.65,41.57,41.62,1750960.0,40.2219,40.2897,40.2123,40.2606,1750960.0
2024-05-02 09:35:00,41.63,41.64,41.6,41.61,472081.0,40.2703,40.28,40.2413,40.251,472081.0
2024-05-02 09:40:00,41.61,41.65,41.59,41.62,455987.0,40.251,40.2897,40.2316,40.2606,455987.0
2024-05-02 09:45:00,41.62,41.64,41.58,41.59,659225.0,40.2606,40.28,40.2219,40.2316,659225.0
2024-05-02 09:50:00,41.59,41.62,41.57,41.61,498501.0,40.2316,40.2606,40.2123,40.251,498501.0
2024-05-02 09:55:00,41.61,41.61,41.58,41.59,586607.0,40.251,40.251,40.2219,40.2316,586607.0
2024-05-02 10:00:00,41.59,41.6,41.51,41.55,1061020.0,40.2316,40.2413,40.1542,40.1929,1061020.0
2024-05-02 10:05:00,41.55,41.55,41.45,41.48,667460.0,40.1929,40.1929,40.0962,40.1252,667460.0
2024-05-02 10:10:00,41.48,41.51,41.46,41.49,642667.0,40.1252,40.1542,40.1059,40.1349,642667.0
2024-05-02 10:15:00,41.5,41.54,41.49,41.54,383236.0,40.1446,40.1833,40.1349,40.1833,383236.0
2024-05-02 10:20:00,41.54,41.6,41.5,41.6,405549.0,40.1833,40.2413,40.1446,40.2413,405549.0
2024-05-02 10:25:00,41.61,41.64,41.6,41.63,717428.0,40.251,40.28,40.2413,40.2703,717428.0
2024-05-02 10:30:00,41.63,41.67,41.62,41.67,532659.0,40.2703,40.309,40.2606,40.309,532659.0
2024-05-02 10:35:00,41.67,41.67,41.64,41.66,409332.0,40.309,40.309,40.28,40.2993,409332.0
2024-05-02 10:40:00,41.66,41.67,41.6,41.64,324345.0,40.2993,40.309,40.2413,40.28,324345.0
2024-05-02 10:45:00,41.65,41.72,41.63,41.72,241970.0,40.2897,40.3574,40.2703,40.3574,241970.0
2024-05-02 10:50:00,41.72,41.73,41.69,41.71,416177.0,40.3574,40.367,40.3284,40.3477,416177.0
2024-05-02 10:55:00,41.71,41.73,41.7,41.71,335724.0,40.3477,40.367,40.338,40.3477,335724.0
2024-05-02 11:00:00,41.71,41.73,41.7,41.71,187021.0,40.3477,40.367,40.338,40.3477,187021.0
2024-05-02 11:05:00,41.71,41.74,41.7,41.73,221857.0,40.3477,40.3767,40.338,40.367,221857.0
2024-05-02 11:10:00,41.74,41.75,41.72,41.74,347332.0,40.3767,40.3864,40.3574,40.3767,347332.0
2024-05-02 11:15:00,41.73,41.76,41.73,41.75,427226.0,40.367,40.3961,40.367,40.3864,427226.0
2024-05-02 11:20:00,41.75,41.76,41.73,41.75,666873.0,40.3864,40.3961,40.367,40.3864,666873.0
2024-05-02 11:25:00,41.75,41.77,41.74,41.76,451226.0,40.3864,40.4057,40.3767,40.3961,451226.0
2024-05-02 11:30:00,41.76,41.77,41.73,41.75,484005.0,40.3961,40.4057,40.367,40.3864,484005.0
2024-05-02 11:35:00,41.75,41.78,41.74,41.78,179078.0,40.3864,40.4154,40.3767,40.4154,179078.0
2024-05-02 11:40:00,41.77,41.83,41.77,41.82,242842.0,40.4057,40.4638,40.4057,40.4541,242842.0
2024-05-02 11:45:00,41.82,41.83,41.81,41.82,201756.0,40.4541,40.4638,40.4444,40.4541,201756.0
2024-05-02 11:50:00,41.83,41.85,41.81,41.85,394690.0,40.4638,40.4831,40.4444,40.4831,394690.0
2024-05-02 11:55:00,41.84,41.86,41.84,41.84,477996.0,40.4735,40.4928,40.4735,40.4735,477996.0
2024-05-02 12:00:00,41.84,41.85,41.83,41.84,1502574.0,40.4735,40.4831,40.4638,40.4735,1502574.0
2024-05-02 12:05:00,41.85,41.86,41.84,41.84,381872.0,40.4831,40.4928,40.4735,40.4735,381872.0
2024-05-02 12:10:00,41.84,41.85,41.82,41.83,553835.0,40.4735,40.4831,40.4541,40.4638,553835.0
2024-05-02 12:15:00,41.84,41.85,41.83,41.84,743666.0,40.4735,40.4831,40.4638,40.4735,743666.0
2024-05-02 12:20:00,41.84,41.88,41.83,41.88,481198.0,40.4735,40.5122,40.4638,40.5122,481198.0
2024-05-02 12:25:00,41.88,41.9,41.87,41.9,196652.0,40.5122,40.5315,40.5025,40.5315,196652.0
2024-05-02 12:30:00,41.9,41.92,41.88,41.91,656594.0,40.5315,40.5508,40.5122,40.5412,656594.0
2024-05-02 12:35:00,41.91,41.94,41.88,41.93,623023.0,40.5412,40.5702,40.5122,40.5605,623023.0
2024-05-02 12:40:00,41.93,41.94,41.92,41.94,268313.0,40.5605,40.5702,40.5508,40.5702,268313.0
2024-05-02 12:45:00,41.93,41.95,41.92,41.95,177779.0,40.5605,40.5799,40.5508,40.5799,177779.0
2024-05-02 12:50:00,41.95,41.97,41.94,41.96,257771.0,40.5799,40.5992,40.5702,40.5895,257771.0
2024-05-02 12:55:00,41.96,41.96,41.94,41.96,260152.0,40.5895,40.5895,40.5702,40.5895,260152.0
2024-05-02 13:00:00,41.96,41.99,41.95,41.99,491649.0,40.5895,40.6186,40.5799,40.6186,491649.0
2024-05-02 13:05:00,41.99,42.01,41.98,42.01,532795.0,40.6186,40.6379,40.6089,40.6379,532795.0
2024-05-02 13:10:00,42.01,42.04,42.0,42.04,557567.0,40.6379,40.6669,40.6282,40.6669,557567.0
2024-05-02 13:15:00,42.04,42.05,42.02,42.03,380589.0,40.6669,40.6766,40.6476,40.6573,380589.0
2024-05-02 13:20:00,42.03,42.05,42.02,42.05,689170.0,40.6573,40.6766,40.6476,40.6766,689170.0
2024-05-02 13:25:00,42.05,42.06,42.02,42.05,410616.0,40.6766,40.6863,40.6476,40.6766,410616.0
2024-05-02 13:30:00,42.05,42.07,42.04,42.05,382988.0,40.6766,40.6959,40.6669,40.6766,382988.0
2024-05-02 13:35:00,42.05,42.07,42.03,42.07,356738.0,40.6766,40.6959,40.6573,40.6959,356738.0
2024-05-02 13:40:00,42.07,42.09,42.04,42.09,813449.0,40.6959,40.7153,40.6669,40.7153,813449.0
2024-05-02 13:45:00,42.09,42.1,42.06,42.07,413245.0,40.7153,40.725,40.6863,40.6959,413245.0
2024-05-02 13:50:00,42.06,42.1,42.06,42.08,496915.0,40.6863,40.725,40.6863,40.7056,496915.0
2024-05-02 13:55:00,42.08,42.11,42.07,42.1,414875.0,40.7056,40.7346,40.6959,40.725,414875.0
2024-05-02 14:00:00,42.1,42.13,42.09,42.12,262021.0,40.725,40.754,40.7153,40.7443,262021.0
2024-05-02 14:05:00,42.12,42.17,42.11,42.16,663918.0,40.7443,40.7927,40.7346,40.783,663918.0
2024-05-02 14:10:00,42.16,42.18,42.15,42.17,391408.0,40.783,40.8024,40.7733,40.7927,391408.0
2024-05-02 14:15:00,42.18,42.18,42.15,42.16,359278.0,40.8024,40.8024,40.7733,40.783,359278.0
2024-05-02 14:20:00,42.15,42.15,42.12,42.12,636581.0,40.7733,40.7733,40.7443,40.7443,636581.0
2024-05-02 14:25:00,42.13,42.13,42.1,42.11,548829.0,40.754,40.754,40.725,40.7346,548829.0
2024-05-02 14:30:00,42.11,42.14,42.1,42.14,470644.0,40.7346,40.7637,40.725,40.7637,470644.0
2024-05-02 14:35:00,42.14,42.15,42.13,42.14,341161.0,40.7637,40.7733,40.754,40.7637,341161.0
2024-05-02 14:40:00,42.14,42.15,42.13,42.15,248586.0,40.7637,40.7733,40.754,40.7733,248586.0
2024-05-02 14:45:00,42.14,42.18,42.13,42.17,362778.0,40.7637,40.8024,40.754,40.7927,362778.0
2024-05-02 14:50:00,42.17,42.19,42.16,42.16,347821.0,40.7927,40.812,40.783,40.783,347821.0
2024-05-02 14:55:00,42.17,42.18,42.16,42.17,580774.0,40.7927,40.8024,40.783,40.7927,580774.0
2024-05-02 15:00:00,42.18,42.18,42.15,42.16,298499.0,40.8024,40.8024,40.7733,40.783,298499.0
2024-05-02 15:05:00,42.16,42.18,42.15,42.16,340683.0,40.783,40.8024,40.7733,40.783,340683.0
2024-05-02 15:10:00,42.16,42.17,42.13,42.15,607286.0,40.783,40.7927,40.754,40.7733,607286.0
2024-05-02 15:15:00,42.15,42.17,42.14,42.15,414832.0,40.7733,40.7927,40.7637,40.7733,414832.0
2024-05-02 15:20:00,42.16,42.16,42.14,42.15,359959.0,40.783,40.783,40.7637,40.7733,359959.0
2024-05-02 15:25:00,42.15,42.15,42.14,42.14,123661.0,40.7733,40.7733,40.7637,40.7637,123661.0
2024-05-02 15:30:00,42.14,42.15,42.1,42.11,1319720.0,40.7637,40.7733,40.725,40.7346,1319720.0
2024-05-02 15:35:00,42.11,42.12,42.08,42.1,630023.0,40.7346,40.7443,40.7056,40.725,630023.0
2024-05-02 15:40:00,42.1,42.1,42.08,42.08,345947.0,40.725,40.725,40.7056,40.7056,345947.0
2024-05-02 15:45:00,42.08,42.11,42.06,42.11,970779.0,40.7056,40.7346,40.6863,40.7346,970779.0
2024-05-02 15:50:00,42.1,42.12,42.09,42.09,1851884.0,40.725,40.7443,40.7153,40.7153,1851884.0
2024-05-02 15:55:00,42.1,42.11,42.07,42.1,2090634.0,40.725,40.7346,40.6959,40.725,2090634.0
2024-05-03 09:30:00,42.34,42.39,42.27,42.28,1169552.0,40.9571,41.0055,40.8894,40.8991,1169552.0
2024-05-03 09:35:00,42.28,42.29,42.23,42.25,575840.0,40.8991,40.9088,40.8507,40.8701,575840.0
2024-05-03 09:40:00,42.24,42.31,42.24,42.3,669740.0,40.8604,40.9281,40.8604,40.9184,669740.0
2024-05-03 09:45:00,42.3,42.34,42.26,42.34,783979.0,40.9184,40.9571,40.8797,40.9571,783979.0
2024-05-03 09:50:00,42.34,42.35,42.3,42.34,418695.0,40.9571,40.9668,40.9184,40.9571,418695.0
2024-05-03 09:55:00,42.34,42.38,42.32,42.35,388164.0,40.9571,40.9958,40.9378,40.9668,388164.0
2024-05-03 10:00:00,42.34,42.46,42.24,42.25,1865637.0,40.9571,41.0732,40.8604,40.8701,1865637.0
2024-05-03 10:05:00,42.25,42.32,42.23,42.27,1407754.0,40.8701,40.9378,40.8507,40.8894,1407754.0
2024-05-03 10:10:00,42.27,42.29,42.21,42.24,1114678.0,40.8894,40.9088,40.8314,40.8604,1114678.0
2024-05-03 10:15:00,42.23,42.26,42.2,42.22,456002.0,40.8507,40.8797,40.8217,40.841,456002.0
2024-05-03 10:20:00,42.22,42.24,42.18,42.22,555064.0,40.841,40.8604,40.8024,40.841,555064.0
2024-05-03 10:25:00,42.22,42.25,42.17,42.24,406688.0,40.841,40.8701,40.7927,40.8604,406688.0
2024-05-03 10:30:00,42.24,42.27,42.22,42.23,379752.0,40.8604,40.8894,40.841,40.8507,379752.0
2024-05-03 10:35:00,42.24,42.28,42.21,42.27,173806.0,40.8604,40.8991,40.8314,40.8894,173806.0
2024-05-03 10:40:00,42.27,42.29,42.23,42.28,502685.0,40.8894,40.9088,40.8507,40.8991,502685.0
2024-05-03 10:45:00,42.29,42.29,42.26,42.28,304484.0,40.9088,40.9088,40.8797,40.8991,304484.0
2024-05-03 10:50:00,42.29,42.3,42.25,42.27,187309.0,40.9088,40.9184,40.8701,40.8894,187309.0
2024-05-03 10:55:00,42.27,42.29,42.27,42.29,165060.0,40.8894,40.9088,40.8894,40.9088,165060.0
2024-05-03 11:00:00,42.29,42.3,42.27,42.28,313582.0,40.9088,40.9184,40.8894,40.8991,313582.0
2024-05-03 11:05:00,42.28,42.31,42.24,42.26,232622.0,40.8991,40.9281,40.8604,40.8797,232622.0
2024-05-03 11:10:00,42.26,42.27,42.24,42.27,330879.0,40.8797,40.8894,40.8604,40.8894,330879.0
2024-05-03 11:15:00,42.27,42.3,42.26,42.3,351056.0,40.8894,40.9184,40.8797,40.9184,351056.0
2024-05-03 11:20:00,42.3,42.31,42.29,42.3,178648.0,40.9184,40.9281,40.9088,40.9184,178648.0
2024-05-03 11:25:00,42.3,42.32,42.29,42.32,195015.0,40.9184,40.9378,40.9088,40.9378,195015.0
2024-05-03 11:30:00,42.32,42.36,42.31,42.35,180904.0,40.9378,40.9765,40.9281,40.9668,180904.0
2024-05-03 11:35:00,42.35,42.36,42.34,42.35,118701.0,40.9668,40.9765,40.9571,40.9668,118701.0
2024-05-03 11:40:00,42.36,42.36,42.33,42.34,234635.0,40.9765,40.9765,40.9475,40.9571,234635.0
2024-05-03 11:45:00,42.34,42.35,42.3,42.3,571880.0,40.9571,40.9668,40.9184,40.9184,571880.0
2024-05-03 11:50:00,42.3,42.32,42.3,42.32,165199.0,40.9184,40.9378,40.9184,40.9378,165199.0
2024-05-03 11:55:00,42.32,42.33,42.29,42.3,574053.0,40.9378,40.9475,40.9088,40.9184,574053.0
2024-05-03 12:00:00,42.3,42.33,42.3,42.32,172204.0,40.9184,40.9475,40.9184,40.9378,172204.0
2024-05-03 12:05:00,42.32,42.33,42.31,42.33,94148.0,40.9378,40.9475,40.9281,40.9475,94148.0
2024-05-03 12:10:00,42.33,42.33,42.31,42.32,111768.0,40.9475,40.9475,40.9281,40.9378,111768.0
2024-05-03 12:15:00,42.32,42.33,42.3,42.3,97526.0,40.9378,40.9475,40.9184,40.9184,97526.0
2024-05-03 12:20:00,42.31,42.33,42.29,42.33,91463.0,40.9281,40.9475,40.9088,40.9475,91463.0
2024-05-03 12:25:00,42.32,42.34,42.32,42.32,162750.0,40.9378,40.9571,40.9378,40.9378,162750.0
2024-05-03 12:30:00,42.33,42.35,42.32,42.34,191088.0,40.9475,40.9668,40.9378,40.9571,191088.0
2024-05-03 12:35:00,42.34,42.36,42.34,42.35,617134.0,40.9571,40.9765,40.9571,40.9668,617134.0
2024-05-03 12:40:00,42.36,42.36,42.34,42.34,154231.0,40.9765,40.9765,40.9571,40.9571,154231.0
2024-05-03 12:45:00,42.34,42.35,42.33,42.34,134062.0,40.9571,40.9668,40.9475,40.9571,134062.0
2024-05-03 12:50:00,42.34,42.34,42.32,42.32,144458.0,40.9571,40.9571,40.9378,40.9378,144458.0
2024-05-03 12:55:00,42.33,42.33,42.3,42.31,138312.0,40.9475,40.9475,40.9184,40.9281,138312.0
2024-05-03 13:00:00,42.3,42.32,42.3,42.32,82415.0,40.9184,40.9378,40.9184,40.9378,82415.0
2024-05-03 13:05:00,42.32,42.34,42.31,42.34,86724.0,40.9378,40.9571,40.9281,40.9571,86724.0
2024-05-03 13:10:00,42.34,42.35,42.33,42.34,72597.0,40.9571,40.9668,40.9475,40.9571,72597.0
2024-05-03 13:15:00,42.35,42.35,42.34,42.34,254775.0,40.9668,40.9668,40.9571,40.9571,254775.0
2024-05-03 13:20:00,42.34,42.35,42.33,42.34,64455.0,40.9571,40.9668,40.9475,40.9571,64455.0
2024-05-03 13:25:00,42.34,42.36,42.34,42.36,177282.0,40.9571,40.9765,40.9571,40.9765,177282.0
2024-05-03 13:30:00,42.36,42.36,42.34,42.36,138691.0,40.9765,40.9765,40.9571,40.9765,138691.0
2024-05-03 13:35:00,42.36,42.39,42.35,42.38,336749.0,40.9765,41.0055,40.9668,40.9958,336749.0
2024-05-03 13:40:00,42.39,42.39,42.37,42.38,216007.0,41.0055,41.0055,40.9861,40.9958,216007.0
2024-05-03 13:45:00,42.38,42.4,42.37,42.39,69560.0,40.9958,41.0152,40.9861,41.0055,69560.0
2024-05-03 13:50:00,42.4,42.4,42.39,42.4,53026.0,41.0152,41.0152,41.0055,41.0152,53026.0
2024-05-03 13:55:00,42.4,42.41,42.39,42.39,202334.0,41.0152,41.0248,41.0055,41.0055,202334.0
2024-05-03 14:00:00,42.39,42.41,42.39,42.41,64252.0,41.0055,41.0248,41.0055,41.0248,64252.0
2024-05-03 14:05:00,42.41,42.43,42.4,42.43,127139.0,41.0248,41.0442,41.0152,41.0442,127139.0
2024-05-03 14:10:00,42.43,42.44,42.42,42.44,379279.0,41.0442,41.0539,41.0345,41.0539,379279.0
2024-05-03 14:15:00,42.44,42.45,42.43,42.45,136916.0,41.0539,41.0635,41.0442,41.0635,136916.0
2024-05-03 14:20:00,42.45,42.46,42.44,42.45,182602.0,41.0635,41.0732,41.0539,41.0635,182602.0
2024-05-03 14:25:00,42.45,42.46,42.44,42.45,150727.0,41.0635,41.0732,41.0539,41.0635,150727.0
2024-05-03 14:30:00,42.45,42.46,42.44,42.45,90550.0,41.0635,41.0732,41.0539,41.0635,90550.0
2024-05-03 14:35:00,42.45,42.47,42.44,42.45,271046.0,41.0635,41.0829,41.0539,41.0635,271046.0
2024-05-03 14:40:00,42.45,42.45,42.43,42.45,182784.0,41.0635,41.0635,41.0442,41.0635,182784.0
2024-05-03 14:45:00,42.45,42.45,42.44,42.45,14600.0,41.0635,41.0635,41.0539,41.0635,14600.0
2024-05-03 14:50:00,42.45,42.46,42.44,42.45,190737.0,41.0635,41.0732,41.0539,41.0635,190737.0
2024-05-03 14:55:00,42.45,42.45,42.43,42.45,100718.0,41.0635,41.0635,41.0442,41.0635,100718.0
2024-05-03 15:00:00,42.45,42.45,42.43,42.45,192089.0,41.0635,41.0635,41.0442,41.0635,192089.0
2024-05-03 15:05:00,42.45,42.46,42.44,42.46,50919.0,41.0635,41.0732,41.0539,41.0732,50919.0
2024-05-03 15:10:00,42.46,42.46,42.43,42.44,149794.0,41.0732,41.0732,41.0442,41.0539,149794.0
2024-05-03 15:15:00,42.44,42.45,42.43,42.45,59243.0,41.0539,41.0635,41.0442,41.0635,59243.0
2024-05-03 15:20:00,42.45,42.45,42.44,42.45,40111.0,41.0635,41.0635,41.0539,41.0635,40111.0
2024-05-03 15:25:00,42.45,42.46,42.44,42.46,158371.0,41.0635,41.0732,41.0539,41.0732,158371.0
2024-05-03 15:30:00,42.46,42.46,42.43,42.44,301698.0,41.0732,41.0732,41.0442,41.0539,301698.0
2024-05-03 15:35:00,42.44,42.45,42.43,42.45,237039.0,41.0539,41.0635,41.0442,41.0635,237039.0
2024-05-03 15:40:00,42.45,42.46,42.43,42.44,266928.0,41.0635,41.0732,41.0442,41.0539,266928.0
2024-05-03 15:45:00,42.44,42.46,42.43,42.45,712355.0,41.0539,41.0732,41.0442,41.0635,712355.0
2024-05-03 15:50:00,42.45,42.48,42.44,42.48,954625.0,41.0635,41.0926,41.0539,41.0926,954625.0
2024-05-03 15:55:00,42.47,42.49,42.46,42.49,1593705.0,41.0829,41.1022,41.0732,41.1022,1593705.0
2024-05-06 09:30:00,42.47,42.51,42.44,42.5,618026.0,41.0829,41.1216,41.0539,41.1119,618026.0
2024-05-06 09:35:00,42.5,42.54,42.5,42.51,284246.0,41.1119,41.1506,41.1119,41.1216,284246.0
2024-05-06 09:40:00,42.51,42.52,42.47,42.48,616810.0,41.1216,41.1312,41.0829,41.0926,616810.0
2024-05-06 09:45:00,42.48,42.51,42.47,42.51,296517.0,41.0926,41.1216,41.0829,41.1216,296517.0
2024-05-06 09:50:00,42.5,42.52,42.48,42.52,365890.0,41.1119,41.1312,41.0926,41.1312,365890.0
2024-05-06 09:55:00,42.52,42.52,42.48,42.51,314571.0,41.1312,41.1312,41.0926,41.1216,314571.0
2024-05-06 10:00:00,42.51,42.52,42.46,42.49,350767.0,41.1216,41.1312,41.0732,41.1022,350767.0
2024-05-06 10:05:00,42.49,42.5,42.46,42.47,287523.0,41.1022,41.1119,41.0732,41.0829,287523.0
2024-05-06 10:10:00,42.47,42.48,42.44,42.48,283644.0,41.0829,41.0926,41.0539,41.0926,283644.0
2024-05-06 10:15:00,42.47,42.48,42.44,42.47,238656.0,41.0829,41.0926,41.0539,41.0829,238656.0
2024-05-06 10:20:00,42.46,42.51,42.45,42.51,336822.0,41.0732,41.1216,41.0635,41.1216,336822.0
2024-05-06 10:25:00,42.5,42.52,42.5,42.51,164688.0,41.1119,41.1312,41.1119,41.1216,164688.0
2024-05-06 10:30:00,42.52,42.52,42.5,42.51,164249.0,41.1312,41.1312,41.1119,41.1216,164249.0
2024-05-06 10:35:00,42.51,42.53,42.5,42.5,241732.0,41.1216,41.1409,41.1119,41.1119,241732.0
2024-05-06 10:40:00,42.51,42.53,42.48,42.48,167255.0,41.1216,41.1409,41.0926,41.0926,167255.0
2024-05-06 10:45:00,42.49,42.49,42.46,42.48,163125.0,41.1022,41.1022,41.0732,41.0926,163125.0
2024-05-06 10:50:00,42.48,42.49,42.45,42.45,144561.0,41.0926,41.1022,41.0635,41.0635,144561.0
2024-05-06 10:55:00,42.46,42.46,42.43,42.45,179095.0,41.0732,41.0732,41.0442,41.0635,179095.0
2024-05-06 11:00:00,42.45,42.46,42.43,42.44,183147.0,41.0635,41.0732,41.0442,41.0539,183147.0
2024-05-06 11:05:00,42.44,42.44,42.43,42.44,69947.0,41.0539,41.0539,41.0442,41.0539,69947.0
2024-05-06 11:10:00,42.44,42.46,42.44,42.45,194970.0,41.0539,41.0732,41.0539,41.0635,194970.0
2024-05-06 11:15:00,42.44,42.46,42.43,42.44,127690.0,41.0539,41.0732,41.0442,41.0539,127690.0
2024-05-06 11:20:00,42.44,42.44,42.41,42.41,101071.0,41.0539,41.0539,41.0248,41.0248,101071.0
2024-05-06 11:25:00,42.41,42.43,42.4,42.42,185363.0,41.0248,41.0442,41.0152,41.0345,185363.0
2024-05-06 11:30:00,42.43,42.46,42.42,42.46,285212.0,41.0442,41.0732,41.0345,41.0732,285212.0
2024-05-06 11:35:00,42.46,42.47,42.45,42.47,166238.0,41.0732,41.0829,41.0635,41.0829,166238.0
2024-05-06 11:40:00,42.47,42.49,42.46,42.48,81711.0,41.0829,41.1022,41.0732,41.0926,81711.0
2024-05-06 11:45:00,42.48,42.49,42.47,42.48,289412.0,41.0926,41.1022,41.0829,41.0926,289412.0
2024-05-06 11:50:00,42.48,42.49,42.48,42.48,191983.0,41.0926,41.1022,41.0926,41.0926,191983.0
2024-05-06 11:55:00,42.48,42.5,42.48,42.5,85380.0,41.0926,41.1119,41.0926,41.1119,85380.0
2024-05-06 12:00:00,42.5,42.5,42.48,42.48,165127.0,41.1119,41.1119,41.0926,41.0926,165127.0
2024-05-06 12:05:00,42.48,42.49,42.47,42.48,97685.0,41.0926,41.1022,41.0829,41.0926,97685.0
2024-05-06 12:10:00,42.47,42.48,42.47,42.47,96033.0,41.0829,41.0926,41.0829,41.0829,96033.0
2024-05-06 12:15:00,42.47,42.48,42.45,42.46,181851.0,41.0829,41.0926,41.0635,41.0732,181851.0
2024-05-06 12:20:00,42.46,42.46,42.44,42.45,104121.0,41.0732,41.0732,41.0539,41.0635,104121.0
2024-05-06 12:25:00,42.44,42.46,42.44,42.46,98458.0,41.0539,41.0732,41.0539,41.0732,98458.0
2024-05-06 12:30:00,42.46,42.47,42.45,42.46,164491.0,41.0732,41.0829,41.0635,41.0732,164491.0
2024-05-06 12:35:00,42.46,42.5,42.45,42.5,192275.0,41.0732,41.1119,41.0635,41.1119,192275.0
2024-05-06 12:40:00,42.5,42.5,42.49,42.49,142147.0,41.1119,41.1119,41.1022,41.1022,142147.0
2024-05-06 12:45:00,42.5,42.51,42.47,42.48,200396.0,41.1119,41.1216,41.0829,41.0926,200396.0
2024-05-06 12:50:00,42.48,42.49,42.47,42.48,114256.0,41.0926,41.1022,41.0829,41.0926,114256.0
2024-05-06 12:55:00,42.49,42.52,42.48,42.52,101983.0,41.1022,41.1312,41.0926,41.1312,101983.0
2024-05-06 13:00:00,42.52,42.52,42.5,42.51,95493.0,41.1312,41.1312,41.1119,41.1216,95493.0
2024-05-06 13:05:00,42.51,42.51,42.49,42.49,66839.0,41.1216,41.1216,41.1022,41.1022,66839.0
2024-05-06 13:10:00,42.5,42.5,42.48,42.48,42497.0,41.1119,41.1119,41.0926,41.0926,42497.0
2024-05-06 13:15:00,42.48,42.49,42.46,42.48,303046.0,41.0926,41.1022,41.0732,41.0926,303046.0
2024-05-06 13:20:00,42.48,42.49,42.47,42.49,35571.0,41.0926,41.1022,41.0829,41.1022,35571.0
2024-05-06 13:25:00,42.49,42.5,42.48,42.48,179547.0,41.1022,41.1119,41.0926,41.0926,179547.0
2024-05-06 13:30:00,42.48,42.5,42.48,42.5,68045.0,41.0926,41.1119,41.0926,41.1119,68045.0
2024-05-06 13:35:00,42.5,42.51,42.49,42.51,88759.0,41.1119,41.1216,41.1022,41.1216,88759.0
2024-05-06 13:40:00,42.51,42.51,42.5,42.51,8386.0,41.1216,41.1216,41.1119,41.1216,8386.0
2024-05-06 13:45:00,42.5,42.51,42.49,42.49,48709.0,41.1119,41.1216,41.1022,41.1022,48709.0
2024-05-06 13:50:00,42.49,42.52,42.49,42.51,136138.0,41.1022,41.1312,41.1022,41.1216,136138.0
2024-05-06 13:55:00,42.51,42.53,42.51,42.52,220926.0,41.1216,41.1409,41.1216,41.1312,220926.0
2024-05-06 14:00:00,42.52,42.53,42.51,42.52,121079.0,41.1312,41.1409,41.1216,41.1312,121079.0
2024-05-06 14:05:00,42.52,42.53,42.51,42.52,43616.0,41.1312,41.1409,41.1216,41.1312,43616.0
2024-05-06 14:10:00,42.52,42.52,42.5,42.52,189061.0,41.1312,41.1312,41.1119,41.1312,189061.0
2024-05-06 14:15:00,42.51,42.53,42.51,42.52,70667.0,41.1216,41.1409,41.1216,41.1312,70667.0
2024-05-06 14:20:00,42.52,42.53,42.51,42.52,130293.0,41.1312,41.1409,41.1216,41.1312,130293.0
2024-05-06 14:25:00,42.52,42.54,42.52,42.52,158064.0,41.1312,41.1506,41.1312,41.1312,158064.0
2024-05-06 14:30:00,42.52,42.53,42.49,42.5,186949.0,41.1312,41.1409,41.1022,41.1119,186949.0
2024-05-06 14:35:00,42.5,42.5,42.48,42.48,61003.0,41.1119,41.1119,41.0926,41.0926,61003.0
2024-05-06 14:40:00,42.49,42.49,42.46,42.47,150371.0,41.1022,41.1022,41.0732,41.0829,150371.0
2024-05-06 14:45:00,42.46,42.48,42.46,42.48,130150.0,41.0732,41.0926,41.0732,41.0926,130150.0
2024-05-06 14:50:00,42.48,42.48,42.47,42.48,142412.0,41.0926,41.0926,41.0829,41.0926,142412.0
2024-05-06 14:55:00,42.48,42.49,42.47,42.48,329018.0,41.0926,41.1022,41.0829,41.0926,329018.0
2024-05-06 15:00:00,42.48,42.49,42.46,42.48,255485.0,41.0926,41.1022,41.0732,41.0926,255485.0
2024-05-06 15:05:00,42.48,42.49,42.48,42.48,71631.0,41.0926,41.1022,41.0926,41.0926,71631.0
2024-05-06 15:10:00,42.48,42.49,42.46,42.46,179130.0,41.0926,41.1022,41.0732,41.0732,179130.0
2024-05-06 15:15:00,42.46,42.47,42.45,42.46,162852.0,41.0732,41.0829,41.0635,41.0732,162852.0
2024-05-06 15:20:00,42.46,42.47,42.45,42.47,69636.0,41.0732,41.0829,41.0635,41.0829,69636.0
2024-05-06 15:25:00,42.47,42.48,42.45,42.45,261376.0,41.0829,41.0926,41.0635,41.0635,261376.0
2024-05-06 15:30:00,42.45,42.46,42.44,42.46,162967.0,41.0635,41.0732,41.0539,41.0732,162967.0
2024-05-06 15:35:00,42.45,42.47,42.45,42.47,95412.0,41.0635,41.0829,41.0635,41.0829,95412.0
2024-05-06 15:40:00,42.47,42.47,42.46,42.47,69770.0,41.0829,41.0829,41.0732,41.0829,69770.0
2024-05-06 15:45:00,42.47,42.48,42.46,42.47,254775.0,41.0829,41.0926,41.0732,41.0829,254775.0
2024-05-06 15:50:00,42.48,42.49,42.46,42.48,284352.0,41.0926,41.1022,41.0732,41.0926,284352.0
2024-05-06 15:55:00,42.49,42.53,42.48,42.53,1043248.0,41.1022,41.1409,41.0926,41.1409,1043248.0
2024-05-07 09:30:00,42.31,42.31,42.26,42.28,1783446.0,40.9281,40.9281,40.8797,40.8991,1783446.0
2024-05-07 09:35:00,42.29,42.3,42.26,42.29,301730.0,40.9088,40.9184,40.8797,40.9088,301730.0
2024-05-07 09:40:00,42.29,42.33,42.28,42.33,305713.0,40.9088,40.9475,40.8991,40.9475,305713.0
2024-05-07 09:45:00,42.34,42.34,42.3,42.3,319840.0,40.9571,40.9571,40.9184,40.9184,319840.0
2024-05-07 09:50:00,42.3,42.33,42.29,42.3,319598.0,40.9184,40.9475,40.9088,40.9184,319598.0
2024-05-07 09:55:00,42.3,42.32,42.27,42.27,252547.0,40.9184,40.9378,40.8894,40.8894,252547.0
2024-05-07 10:00:00,42.27,42.28,42.25,42.27,269417.0,40.8894,40.8991,40.8701,40.8894,269417.0
2024-05-07 10:05:00,42.27,42.31,42.26,42.3,275625.0,40.8894,40.9281,40.8797,40.9184,275625.0
2024-05-07 10:10:00,42.3,42.31,42.28,42.29,183308.0,40.9184,40.9281,40.8991,40.9088,183308.0
2024-05-07 10:15:00,42.3,42.31,42.28,42.3,266005.0,40.9184,40.9281,40.8991,40.9184,266005.0
2024-05-07 10:20:00,42.3,42.3,42.26,42.27,239447.0,40.9184,40.9184,40.8797,40.8894,239447.0
2024-05-07 10:25:00,42.26,42.29,42.26,42.27,169814.0,40.8797,40.9088,40.8797,40.8894,169814.0
2024-05-07 10:30:00,42.27,42.3,42.27,42.29,177548.0,40.8894,40.9184,40.8894,40.9088,177548.0
2024-05-07 10:35:00,42.29,42.31,42.27,42.29,292916.0,40.9088,40.9281,40.8894,40.9088,292916.0
2024-05-07 10:40:00,42.29,42.32,42.28,42.3,98010.0,40.9088,40.9378,40.8991,40.9184,98010.0
2024-05-07 10:45:00,42.3,42.33,42.3,42.33,77879.0,40.9184,40.9475,40.9184,40.9475,77879.0
2024-05-07 10:50:00,42.33,42.34,42.31,42.33,211740.0,40.9475,40.9571,40.9281,40.9475,211740.0
2024-05-07 10:55:00,42.33,42.35,42.32,42.34,293567.0,40.9475,40.9668,40.9378,40.9571,293567.0
2024-05-07 11:00:00,42.34,42.36,42.33,42.36,138484.0,40.9571,40.9765,40.9475,40.9765,138484.0
2024-05-07 11:05:00,42.36,42.37,42.35,42.37,101676.0,40.9765,40.9861,40.9668,40.9861,101676.0
2024-05-07 11:10:00,42.37,42.37,42.36,42.37,121232.0,40.9861,40.9861,40.9765,40.9861,121232.0
2024-05-07 11:15:00,42.37,42.38,42.36,42.37,372229.0,40.9861,40.9958,40.9765,40.9861,372229.0
2024-05-07 11:20:00,42.36,42.38,42.34,42.35,120451.0,40.9765,40.9958,40.9571,40.9668,120451.0
2024-05-07 11:25:00,42.35,42.36,42.33,42.34,151479.0,40.9668,40.9765,40.9475,40.9571,151479.0
2024-05-07 11:30:00,42.34,42.35,42.33,42.34,236165.0,40.9571,40.9668,40.9475,40.9571,236165.0
2024-05-07 11:35:00,42.34,42.34,42.32,42.33,178139.0,40.9571,40.9571,40.9378,40.9475,178139.0
2024-05-07 11:40:00,42.32,42.34,42.31,42.34,85761.0,40.9378,40.9571,40.9281,40.9571,85761.0
2024-05-07 11:45:00,42.34,42.36,42.33,42.34,167010.0,40.9571,40.9765,40.9475,40.9571,167010.0
2024-05-07 11:50:00,42.34,42.35,42.34,42.34,21187.0,40.9571,40.9668,40.9571,40.9571,21187.0
2024-05-07 11:55:00,42.34,42.35,42.33,42.33,83220.0,40.9571,40.9668,40.9475,40.9475,83220.0
2024-05-07 12:00:00,42.33,42.35,42.33,42.33,69187.0,40.9475,40.9668,40.9475,40.9475,69187.0
2024-05-07 12:05:00,42.34,42.35,42.33,42.34,91331.0,40.9571,40.9668,40.9475,40.9571,91331.0
2024-05-07 12:10:00,42.34,42.35,42.34,42.34,43116.0,40.9571,40.9668,40.9571,40.9571,43116.0
2024-05-07 12:15:00,42.34,42.35,42.33,42.34,181191.0,40.9571,40.9668,40.9475,40.9571,181191.0
2024-05-07 12:20:00,42.34,42.35,42.33,42.35,92598.0,40.9571,40.9668,40.9475,40.9668,92598.0
2024-05-07 12:25:00,42.35,42.35,42.33,42.33,95293.0,40.9668,40.9668,40.9475,40.9475,95293.0
2024-05-07 12:30:00,42.33,42.34,42.31,42.32,63876.0,40.9475,40.9571,40.9281,40.9378,63876.0
2024-05-07 12:35:00,42.32,42.32,42.3,42.32,225619.0,40.9378,40.9378,40.9184,40.9378,225619.0
2024-05-07 12:40:00,42.31,42.32,42.3,42.3,120232.0,40.9281,40.9378,40.9184,40.9184,120232.0
2024-05-07 12:45:00,42.3,42.31,42.29,42.3,226558.0,40.9184,40.9281,40.9088,40.9184,226558.0
2024-05-07 12:50:00,42.3,42.3,42.28,42.3,241079.0,40.9184,40.9184,40.8991,40.9184,241079.0
2024-05-07 12:55:00,42.3,42.31,42.29,42.3,32028.0,40.9184,40.9281,40.9088,40.9184,32028.0
2024-05-07 13:00:00,42.31,42.33,42.3,42.31,217394.0,40.9281,40.9475,40.9184,40.9281,217394.0
2024-05-07 13:05:00,42.31,42.31,42.3,42.3,21541.0,40.9281,40.9281,40.9184,40.9184,21541.0
2024-05-07 13:10:00,42.31,42.32,42.3,42.31,189402.0,40.9281,40.9378,40.9184,40.9281,189402.0
2024-05-07 13:15:00,42.31,42.32,42.29,42.3,269209.0,40.9281,40.9378,40.9088,40.9184,269209.0
2024-05-07 13:20:00,42.3,42.33,42.3,42.33,183714.0,40.9184,40.9475,40.9184,40.9475,183714.0
2024-05-07 13:25:00,42.33,42.34,42.32,42.34,21235.0,40.9475,40.9571,40.9378,40.9571,21235.0
2024-05-07 13:30:00,42.33,42.34,42.32,42.32,90216.0,40.9475,40.9571,40.9378,40.9378,90216.0
2024-05-07 13:35:00,42.32,42.33,42.31,42.32,63369.0,40.9378,40.9475,40.9281,40.9378,63369.0
2024-05-07 13:40:00,42.32,42.32,42.31,42.32,16357.0,40.9378,40.9378,40.9281,40.9378,16357.0
2024-05-07 13:45:00,42.32,42.32,42.27,42.27,42594.0,40.9378,40.9378,40.8894,40.8894,42594.0
2024-05-07 13:50:00,42.27,42.29,42.27,42.28,207308.0,40.8894,40.9088,40.8894,40.8991,207308.0
2024-05-07 13:55:00,42.27,42.28,42.24,42.25,201751.0,40.8894,40.8991,40.8604,40.8701,201751.0
2024-05-07 14:00:00,42.25,42.27,42.25,42.27,30192.0,40.8701,40.8894,40.8701,40.8894,30192.0
2024-05-07 14:05:00,42.26,42.27,42.24,42.25,54842.0,40.8797,40.8894,40.8604,40.8701,54842.0
2024-05-07 14:10:00,42.24,42.26,42.24,42.26,45337.0,40.8604,40.8797,40.8604,40.8797,45337.0
2024-05-07 14:15:00,42.26,42.26,42.24,42.24,60932.0,40.8797,40.8797,40.8604,40.8604,60932.0
2024-05-07 14:20:00,42.25,42.26,42.24,42.25,130074.0,40.8701,40.8797,40.8604,40.8701,130074.0
2024-05-07 14:25:00,42.25,42.25,42.24,42.24,7560.0,40.8701,40.8701,40.8604,40.8604,7560.0
2024-05-07 14:30:00,42.24,42.25,42.22,42.23,163885.0,40.8604,40.8701,40.841,40.8507,163885.0
2024-05-07 14:35:00,42.22,42.23,42.22,42.22,39854.0,40.841,40.8507,40.841,40.841,39854.0
2024-05-07 14:40:00,42.23,42.25,42.22,42.24,92702.0,40.8507,40.8701,40.841,40.8604,92702.0
2024-05-07 14:45:00,42.24,42.25,42.24,42.24,23096.0,40.8604,40.8701,40.8604,40.8604,23096.0
2024-05-07 14:50:00,42.24,42.25,42.23,42.24,132255.0,40.8604,40.8701,40.8507,40.8604,132255.0
2024-05-07 14:55:00,42.24,42.25,42.23,42.25,56095.0,40.8604,40.8701,40.8507,40.8701,56095.0
2024-05-07 15:00:00,42.25,42.25,42.24,42.25,17055.0,40.8701,40.8701,40.8604,40.8701,17055.0
2024-05-07 15:05:00,42.25,42.26,42.24,42.26,36358.0,40.8701,40.8797,40.8604,40.8797,36358.0
2024-05-07 15:10:00,42.26,42.26,42.25,42.25,26587.0,40.8797,40.8797,40.8701,40.8701,26587.0
2024-05-07 15:15:00,42.25,42.26,42.24,42.25,388703.0,40.8701,40.8797,40.8604,40.8701,388703.0
2024-05-07 15:20:00,42.25,42.27,42.24,42.27,393987.0,40.8701,40.8894,40.8604,40.8894,393987.0
2024-05-07 15:25:00,42.27,42.27,42.26,42.27,30226.0,40.8894,40.8894,40.8797,40.8894,30226.0
2024-05-07 15:30:00,42.27,42.27,42.26,42.26,298936.0,40.8894,40.8894,40.8797,40.8797,298936.0
2024-05-07 15:35:00,42.26,42.27,42.25,42.27,188159.0,40.8797,40.8894,40.8701,40.8894,188159.0
2024-05-07 15:40:00,42.27,42.27,42.26,42.26,52819.0,40.8894,40.8894,40.8797,40.8797,52819.0
2024-05-07 15:45:00,42.26,42.28,42.26,42.28,165448.0,40.8797,40.8991,40.8797,40.8991,165448.0
2024-05-07 15:50:00,42.28,42.29,42.27,42.29,391493.0,40.8991,40.9088,40.8894,40.9088,391493.0
2024-05-07 15:55:00,42.29,42.29,42.26,42.27,2249302.0,40.9088,40.9088,40.8797,40.8894,2249302.0
2024-05-08 09:30:00,42.01,42.09,42.0,42.09,309492.0,40.6379,40.7153,40.6282,40.7153,309492.0
2024-05-08 09:35:00,42.08,42.11,42.06,42.11,405691.0,40.7056,40.7346,40.6863,40.7346,405691.0
2024-05-08 09:40:00,42.11,42.14,42.09,42.14,331910.0,40.7346,40.7637,40.7153,40.7637,331910.0
2024-05-08 09:45:00,42.13,42.17,42.11,42.17,421590.0,40.754,40.7927,40.7346,40.7927,421590.0
2024-05-08 09:50:00,42.16,42.17,42.14,42.16,346492.0,40.783,40.7927,40.7637,40.783,346492.0
2024-05-08 09:55:00,42.17,42.21,42.16,42.21,369032.0,40.7927,40.8314,40.783,40.8314,369032.0
2024-05-08 10:00:00,42.21,42.25,42.21,42.25,410346.0,40.8314,40.8701,40.8314,40.8701,410346.0
2024-05-08 10:05:00,42.25,42.25,42.21,42.24,238549.0,40.8701,40.8701,40.8314,40.8604,238549.0
2024-05-08 10:10:00,42.24,42.26,42.22,42.23,265040.0,40.8604,40.8797,40.841,40.8507,265040.0
2024-05-08 10:15:00,42.24,42.24,42.22,42.23,138272.0,40.8604,40.8604,40.841,40.8507,138272.0
2024-05-08 10:20:00,42.23,42.26,42.22,42.25,118726.0,40.8507,40.8797,40.841,40.8701,118726.0
2024-05-08 10:25:00,42.26,42.28,42.25,42.28,137659.0,40.8797,40.8991,40.8701,40.8991,137659.0
2024-05-08 10:30:00,42.27,42.3,42.26,42.27,160034.0,40.8894,40.9184,40.8797,40.8894,160034.0
2024-05-08 10:35:00,42.27,42.28,42.25,42.26,220660.0,40.8894,40.8991,40.8701,40.8797,220660.0
2024-05-08 10:40:00,42.26,42.28,42.26,42.28,73734.0,40.8797,40.8991,40.8797,40.8991,73734.0
2024-05-08 10:45:00,42.28,42.29,42.26,42.27,166173.0,40.8991,40.9088,40.8797,40.8894,166173.0
2024-05-08 10:50:00,42.27,42.27,42.25,42.27,149676.0,40.8894,40.8894,40.8701,40.8894,149676.0
2024-05-08 10:55:00,42.27,42.27,42.25,42.26,105612.0,40.8894,40.8894,40.8701,40.8797,105612.0
2024-05-08 11:00:00,42.25,42.27,42.23,42.23,495797.0,40.8701,40.8894,40.8507,40.8507,495797.0
2024-05-08 11:05:00,42.23,42.25,42.22,42.23,365571.0,40.8507,40.8701,40.841,40.8507,365571.0
2024-05-08 11:10:00,42.22,42.23,42.18,42.19,219497.0,40.841,40.8507,40.8024,40.812,219497.0
2024-05-08 11:15:00,42.19,42.19,42.16,42.19,351018.0,40.812,40.812,40.783,40.812,351018.0
2024-05-08 11:20:00,42.19,42.21,42.18,42.21,234576.0,40.812,40.8314,40.8024,40.8314,234576.0
2024-05-08 11:25:00,42.21,42.23,42.2,42.22,114396.0,40.8314,40.8507,40.8217,40.841,114396.0
2024-05-08 11:30:00,42.22,42.25,42.21,42.25,130499.0,40.841,40.8701,40.8314,40.8701,130499.0
2024-05-08 11:35:00,42.25,42.25,42.22,42.23,131859.0,40.8701,40.8701,40.841,40.8507,131859.0
2024-05-08 11:40:00,42.23,42.24,42.22,42.23,108674.0,40.8507,40.8604,40.841,40.8507,108674.0
2024-05-08 11:45:00,42.23,42.24,42.21,42.23,150206.0,40.8507,40.8604,40.8314,40.8507,150206.0
2024-05-08 11:50:00,42.23,42.24,42.21,42.22,99480.0,40.8507,40.8604,40.8314,40.841,99480.0
2024-05-08 11:55:00,42.22,42.24,42.22,42.23,38738.0,40.841,40.8604,40.841,40.8507,38738.0
2024-05-08 12:00:00,42.23,42.24,42.21,42.22,133298.0,40.8507,40.8604,40.8314,40.841,133298.0
2024-05-08 12:05:00,42.23,42.23,42.22,42.22,50160.0,40.8507,40.8507,40.841,40.841,50160.0
2024-05-08 12:10:00,42.23,42.23,42.21,42.22,37829.0,40.8507,40.8507,40.8314,40.841,37829.0
2024-05-08 12:15:00,42.22,42.25,42.21,42.25,86080.0,40.841,40.8701,40.8314,40.8701,86080.0
2024-05-08 12:20:00,42.24,42.25,42.22,42.23,69808.0,40.8604,40.8701,40.841,40.8507,69808.0
2024-05-08 12:25:00,42.23,42.25,42.22,42.23,103709.0,40.8507,40.8701,40.841,40.8507,103709.0
2024-05-08 12:30:00,42.24,42.25,42.23,42.24,73799.0,40.8604,40.8701,40.8507,40.8604,73799.0
2024-05-08 12:35:00,42.24,42.24,42.21,42.22,114869.0,40.8604,40.8604,40.8314,40.841,114869.0
2024-05-08 12:40:00,42.22,42.23,42.22,42.23,29091.0,40.841,40.8507,40.841,40.8507,29091.0
2024-05-08 12:45:00,42.23,42.26,42.22,42.25,72269.0,40.8507,40.8797,40.841,40.8701,72269.0
2024-05-08 12:50:00,42.24,42.24,42.23,42.23,31096.0,40.8604,40.8604,40.8507,40.8507,31096.0
2024-05-08 12:55:00,42.24,42.24,42.23,42.23,20351.0,40.8604,40.8604,40.8507,40.8507,20351.0
2024-05-08 13:00:00,42.23,42.24,42.2,42.23,143640.0,40.8507,40.8604,40.8217,40.8507,143640.0
2024-05-08 13:05:00,42.22,42.24,42.22,42.23,46412.0,40.841,40.8604,40.841,40.8507,46412.0
2024-05-08 13:10:00,42.22,42.23,42.21,42.22,52229.0,40.841,40.8507,40.8314,40.841,52229.0
2024-05-08 13:15:00,42.22,42.23,42.21,42.23,56640.0,40.841,40.8507,40.8314,40.8507,56640.0
2024-05-08 13:20:00,42.22,42.23,42.21,42.21,84393.0,40.841,40.8507,40.8314,40.8314,84393.0
2024-05-08 13:25:00,42.21,42.23,42.21,42.22,25560.0,40.8314,40.8507,40.8314,40.841,25560.0
2024-05-08 13:30:00,42.23,42.24,42.22,42.24,37169.0,40.8507,40.8604,40.841,40.8604,37169.0
2024-05-08 13:35:00,42.24,42.25,42.23,42.23,37424.0,40.8604,40.8701,40.8507,40.8507,37424.0
2024-05-08 13:40:00,42.23,42.25,42.23,42.25,43705.0,40.8507,40.8701,40.8507,40.8701,43705.0
2024-05-08 13:45:00,42.25,42.27,42.24,42.27,41557.0,40.8701,40.8894,40.8604,40.8894,41557.0
2024-05-08 13:50:00,42.26,42.26,42.25,42.26,53519.0,40.8797,40.8797,40.8701,40.8797,53519.0
2024-05-08 13:55:00,42.26,42.26,42.24,42.25,116404.0,40.8797,40.8797,40.8604,40.8701,116404.0
2024-05-08 14:00:00,42.25,42.25,42.24,42.24,70713.0,40.8701,40.8701,40.8604,40.8604,70713.0
2024-05-08 14:05:00,42.24,42.25,42.23,42.23,35481.0,40.8604,40.8701,40.8507,40.8507,35481.0
2024-05-08 14:10:00,42.23,42.25,42.23,42.25,76256.0,40.8507,40.8701,40.8507,40.8701,76256.0
2024-05-08 14:15:00,42.25,42.26,42.24,42.26,21620.0,40.8701,40.8797,40.8604,40.8797,21620.0
2024-05-08 14:20:00,42.26,42.26,42.24,42.25,47346.0,40.8797,40.8797,40.8604,40.8701,47346.0
2024-05-08 14:25:00,42.25,42.26,42.24,42.26,49782.0,40.8701,40.8797,40.8604,40.8797,49782.0
2024-05-08 14:30:00,42.26,42.27,42.25,42.26,17649.0,40.8797,40.8894,40.8701,40.8797,17649.0
2024-05-08 14:35:00,42.26,42.27,42.25,42.27,43006.0,40.8797,40.8894,40.8701,40.8894,43006.0
2024-05-08 14:40:00,42.27,42.27,42.24,42.25,78421.0,40.8894,40.8894,40.8604,40.8701,78421.0
2024-05-08 14:45:00,42.25,42.26,42.24,42.26,58548.0,40.8701,40.8797,40.8604,40.8797,58548.0
2024-05-08 14:50:00,42.26,42.26,42.24,42.25,49979.0,40.8797,40.8797,40.8604,40.8701,49979.0
2024-05-08 14:55:00,42.25,42.26,42.23,42.23,58413.0,40.8701,40.8797,40.8507,40.8507,58413.0
2024-05-08 15:00:00,42.23,42.24,42.22,42.24,80704.0,40.8507,40.8604,40.841,40.8604,80704.0
2024-05-08 15:05:00,42.24,42.25,42.23,42.25,66708.0,40.8604,40.8701,40.8507,40.8701,66708.0
2024-05-08 15:10:00,42.25,42.25,42.24,42.25,19896.0,40.8701,40.8701,40.8604,40.8701,19896.0
2024-05-08 15:15:00,42.25,42.26,42.24,42.26,46569.0,40.8701,40.8797,40.8604,40.8797,46569.0
2024-05-08 15:20:00,42.26,42.27,42.25,42.27,45473.0,40.8797,40.8894,40.8701,40.8894,45473.0
2024-05-08 15:25:00,42.27,42.27,42.25,42.26,133789.0,40.8894,40.8894,40.8701,40.8797,133789.0
2024-05-08 15:30:00,42.25,42.26,42.25,42.26,46914.0,40.8701,40.8797,40.8701,40.8797,46914.0
2024-05-08 15:35:00,42.26,42.27,42.25,42.26,398428.0,40.8797,40.8894,40.8701,40.8797,398428.0
2024-05-08 15:40:00,42.27,42.28,42.26,42.27,102358.0,40.8894,40.8991,40.8797,40.8894,102358.0
2024-05-08 15:45:00,42.27,42.28,42.27,42.27,79253.0,40.8894,40.8991,40.8894,40.8894,79253.0
2024-05-08 15:50:00,42.28,42.28,42.25,42.26,319415.0,40.8991,40.8991,40.8701,40.8797,319415.0
2024-05-08 15:55:00,42.26,42.27,42.25,42.26,1660172.0,40.8797,40.8894,40.8701,40.8797,1660172.0
2024-05-09 09:30:00,42.25,42.3,42.21,42.22,896587.0,40.8701,40.9184,40.8314,40.841,896587.0
2024-05-09 09:35:00,42.22,42.23,42.16,42.19,519799.0,40.841,40.8507,40.783,40.812,519799.0
2024-05-09 09:40:00,42.18,42.2,42.16,42.19,439984.0,40.8024,40.8217,40.783,40.812,439984.0
2024-05-09 09:45:00,42.2,42.23,42.18,42.22,651314.0,40.8217,40.8507,40.8024,40.841,651314.0
2024-05-09 09:50:00,42.22,42.23,42.2,42.22,356236.0,40.841,40.8507,40.8217,40.841,356236.0
2024-05-09 09:55:00,42.21,42.23,42.2,42.21,501556.0,40.8314,40.8507,40.8217,40.8314,501556.0
2024-05-09 10:00:00,42.22,42.24,42.21,42.23,902088.0,40.841,40.8604,40.8314,40.8507,902088.0
2024-05-09 10:05:00,42.23,42.25,42.22,42.25,603567.0,40.8507,40.8701,40.841,40.8701,603567.0
2024-05-09 10:10:00,42.24,42.26,42.22,42.23,231343.0,40.8604,40.8797,40.841,40.8507,231343.0
2024-05-09 10:15:00,42.23,42.25,42.22,42.25,218348.0,40.8507,40.8701,40.841,40.8701,218348.0
2024-05-09 10:20:00,42.25,42.31,42.25,42.3,302643.0,40.8701,40.9281,40.8701,40.9184,302643.0
2024-05-09 10:25:00,42.3,42.31,42.28,42.29,317015.0,40.9184,40.9281,40.8991,40.9088,317015.0
2024-05-09 10:30:00,42.29,42.31,42.28,42.3,163067.0,40.9088,40.9281,40.8991,40.9184,163067.0
2024-05-09 10:35:00,42.3,42.33,42.29,42.32,402029.0,40.9184,40.9475,40.9088,40.9378,402029.0
2024-05-09 10:40:00,42.33,42.33,42.3,42.3,94039.0,40.9475,40.9475,40.9184,40.9184,94039.0
2024-05-09 10:45:00,42.3,42.32,42.3,42.3,265345.0,40.9184,40.9378,40.9184,40.9184,265345.0
2024-05-09 10:50:00,42.3,42.31,42.29,42.31,450997.0,40.9184,40.9281,40.9088,40.9281,450997.0
2024-05-09 10:55:00,42.31,42.33,42.3,42.33,189986.0,40.9281,40.9475,40.9184,40.9475,189986.0
2024-05-09 11:00:00,42.33,42.34,42.31,42.32,205813.0,40.9475,40.9571,40.9281,40.9378,205813.0
2024-05-09 11:05:00,42.32,42.35,42.31,42.34,96611.0,40.9378,40.9668,40.9281,40.9571,96611.0
2024-05-09 11:10:00,42.34,42.36,42.34,42.36,56105.0,40.9571,40.9765,40.9571,40.9765,56105.0
2024-05-09 11:15:00,42.36,42.37,42.34,42.34,162945.0,40.9765,40.9861,40.9571,40.9571,162945.0
2024-05-09 11:20:00,42.34,42.35,42.32,42.33,95477.0,40.9571,40.9668,40.9378,40.9475,95477.0
2024-05-09 11:25:00,42.32,42.35,42.32,42.34,126813.0,40.9378,40.9668,40.9378,40.9571,126813.0
2024-05-09 11:30:00,42.34,42.35,42.34,42.34,55568.0,40.9571,40.9668,40.9571,40.9571,55568.0
2024-05-09 11:35:00,42.34,42.35,42.33,42.34,95479.0,40.9571,40.9668,40.9475,40.9571,95479.0
2024-05-09 11:40:00,42.34,42.37,42.33,42.37,1086357.0,40.9571,40.9861,40.9475,40.9861,1086357.0
2024-05-09 11:45:00,42.37,42.37,42.34,42.36,257362.0,40.9861,40.9861,40.9571,40.9765,257362.0
2024-05-09 11:50:00,42.36,42.36,42.32,42.33,354308.0,40.9765,40.9765,40.9378,40.9475,354308.0
2024-05-09 11:55:00,42.33,42.33,42.31,42.33,171747.0,40.9475,40.9475,40.9281,40.9475,171747.0
2024-05-09 12:00:00,42.33,42.33,42.31,42.33,114887.0,40.9475,40.9475,40.9281,40.9475,114887.0
2024-05-09 12:05:00,42.33,42.34,42.31,42.34,249416.0,40.9475,40.9571,40.9281,40.9571,249416.0
2024-05-09 12:10:00,42.34,42.34,42.31,42.34,670400.0,40.9571,40.9571,40.9281,40.9571,670400.0
2024-05-09 12:15:00,42.34,42.35,42.33,42.34,211404.0,40.9571,40.9668,40.9475,40.9571,211404.0
2024-05-09 12:20:00,42.34,42.34,42.33,42.34,34190.0,40.9571,40.9571,40.9475,40.9571,34190.0
2024-05-09 12:25:00,42.34,42.34,42.32,42.33,54322.0,40.9571,40.9571,40.9378,40.9475,54322.0
2024-05-09 12:30:00,42.32,42.33,42.29,42.3,172294.0,40.9378,40.9475,40.9088,40.9184,172294.0
2024-05-09 12:35:00,42.31,42.32,42.3,42.32,23485.0,40.9281,40.9378,40.9184,40.9378,23485.0
2024-05-09 12:40:00,42.32,42.34,42.31,42.34,57347.0,40.9378,40.9571,40.9281,40.9571,57347.0
2024-05-09 12:45:00,42.34,42.35,42.32,42.34,135063.0,40.9571,40.9668,40.9378,40.9571,135063.0
2024-05-09 12:50:00,42.34,42.35,42.33,42.35,173264.0,40.9571,40.9668,40.9475,40.9668,173264.0
2024-05-09 12:55:00,42.34,42.35,42.31,42.32,251624.0,40.9571,40.9668,40.9281,40.9378,251624.0
2024-05-09 13:00:00,42.32,42.36,42.3,42.35,1100161.0,40.9378,40.9765,40.9184,40.9668,1100161.0
2024-05-09 13:05:00,42.35,42.36,42.34,42.34,241869.0,40.9668,40.9765,40.9571,40.9571,241869.0
2024-05-09 13:10:00,42.35,42.36,42.34,42.34,166345.0,40.9668,40.9765,40.9571,40.9571,166345.0
2024-05-09 13:15:00,42.34,42.35,42.33,42.34,138558.0,40.9571,40.9668,40.9475,40.9571,138558.0
2024-05-09 13:20:00,42.33,42.34,42.31,42.33,154986.0,40.9475,40.9571,40.9281,40.9475,154986.0
2024-05-09 13:25:00,42.33,42.37,42.33,42.36,88425.0,40.9475,40.9861,40.9475,40.9765,88425.0
2024-05-09 13:30:00,42.36,42.36,42.34,42.34,63625.0,40.9765,40.9765,40.9571,40.9571,63625.0
2024-05-09 13:35:00,42.34,42.35,42.34,42.34,39635.0,40.9571,40.9668,40.9571,40.9571,39635.0
2024-05-09 13:40:00,42.34,42.35,42.33,42.34,74145.0,40.9571,40.9668,40.9475,40.9571,74145.0
2024-05-09 13:45:00,42.34,42.35,42.33,42.34,73504.0,40.9571,40.9668,40.9475,40.9571,73504.0
2024-05-09 13:50:00,42.34,42.36,42.33,42.36,61221.0,40.9571,40.9765,40.9475,40.9765,61221.0
2024-05-09 13:55:00,42.36,42.37,42.35,42.37,85375.0,40.9765,40.9861,40.9668,40.9861,85375.0
2024-05-09 14:00:00,42.37,42.37,42.35,42.36,49637.0,40.9861,40.9861,40.9668,40.9765,49637.0
2024-05-09 14:05:00,42.36,42.36,42.35,42.36,54236.0,40.9765,40.9765,40.9668,40.9765,54236.0
2024-05-09 14:10:00,42.36,42.36,42.35,42.36,22788.0,40.9765,40.9765,40.9668,40.9765,22788.0
2024-05-09 14:15:00,42.35,42.36,42.35,42.36,15606.0,40.9668,40.9765,40.9668,40.9765,15606.0
2024-05-09 14:20:00,42.36,42.36,42.35,42.36,34190.0,40.9765,40.9765,40.9668,40.9765,34190.0
2024-05-09 14:25:00,42.36,42.39,42.35,42.39,85352.0,40.9765,41.0055,40.9668,41.0055,85352.0
2024-05-09 14:30:00,42.39,42.39,42.37,42.38,74712.0,41.0055,41.0055,40.9861,40.9958,74712.0
2024-05-09 14:35:00,42.38,42.39,42.37,42.39,49535.0,40.9958,41.0055,40.9861,41.0055,49535.0
2024-05-09 14:40:00,42.39,42.41,42.38,42.41,39940.0,41.0055,41.0248,40.9958,41.0248,39940.0
2024-05-09 14:45:00,42.41,42.41,42.39,42.4,133319.0,41.0248,41.0248,41.0055,41.0152,133319.0
2024-05-09 14:50:00,42.39,42.4,42.39,42.4,38908.0,41.0055,41.0152,41.0055,41.0152,38908.0
2024-05-09 14:55:00,42.4,42.41,42.4,42.41,104998.0,41.0152,41.0248,41.0152,41.0248,104998.0
2024-05-09 15:00:00,42.41,42.42,42.4,42.41,89097.0,41.0248,41.0345,41.0152,41.0248,89097.0
2024-05-09 15:05:00,42.41,42.42,42.4,42.41,64397.0,41.0248,41.0345,41.0152,41.0248,64397.0
2024-05-09 15:10:00,42.41,42.42,42.4,42.41,150523.0,41.0248,41.0345,41.0152,41.0248,150523.0
2024-05-09 15:15:00,42.41,42.42,42.4,42.41,212951.0,41.0248,41.0345,41.0152,41.0248,212951.0
2024-05-09 15:20:00,42.41,42.41,42.39,42.4,85315.0,41.0248,41.0248,41.0055,41.0152,85315.0
2024-05-09 15:25:00,42.39,42.4,42.39,42.4,17170.0,41.0055,41.0152,41.0055,41.0152,17170.0
2024-05-09 15:30:00,42.4,42.4,42.39,42.4,40312.0,41.0152,41.0152,41.0055,41.0152,40312.0
2024-05-09 15:35:00,42.4,42.41,42.39,42.41,140482.0,41.0152,41.0248,41.0055,41.0248,140482.0
2024-05-09 15:40:00,42.41,42.41,42.4,42.41,142869.0,41.0248,41.0248,41.0152,41.0248,142869.0
2024-05-09 15:45:00,42.4,42.4,42.38,42.39,163831.0,41.0152,41.0152,40.9958,41.0055,163831.0
2024-05-09 15:50:00,42.39,42.42,42.38,42.41,866266.0,41.0055,41.0345,40.9958,41.0248,866266.0
2024-05-09 15:55:00,42.41,42.42,42.39,42.41,1181464.0,41.0248,41.0345,41.0055,41.0248,1181464.0
2024-05-10 09:30:00,42.69,42.74,42.66,42.7,394600.0,41.2957,41.3441,41.2667,41.3054,394600.0
2024-05-10 09:35:00,42.7,42.71,42.65,42.67,450586.0,41.3054,41.315,41.257,41.2763,450586.0
2024-05-10 09:40:00,42.66,42.69,42.63,42.63,154373.0,41.2667,41.2957,41.2377,41.2377,154373.0
2024-05-10 09:45:00,42.64,42.68,42.63,42.68,646864.0,41.2473,41.286,41.2377,41.286,646864.0
2024-05-10 09:50:00,42.67,42.68,42.65,42.66,158366.0,41.2763,41.286,41.257,41.2667,158366.0
2024-05-10 09:55:00,42.66,42.69,42.66,42.69,729194.0,41.2667,41.2957,41.2667,41.2957,729194.0
2024-05-10 10:00:00,42.68,42.69,42.62,42.66,1177005.0,41.286,41.2957,41.228,41.2667,1177005.0
2024-05-10 10:05:00,42.67,42.69,42.66,42.66,315770.0,41.2763,41.2957,41.2667,41.2667,315770.0
2024-05-10 10:10:00,42.66,42.66,42.6,42.63,412195.0,41.2667,41.2667,41.2086,41.2377,412195.0
2024-05-10 10:15:00,42.63,42.64,42.6,42.61,476312.0,41.2377,41.2473,41.2086,41.2183,476312.0
2024-05-10 10:20:00,42.61,42.61,42.58,42.59,564362.0,41.2183,41.2183,41.1893,41.199,564362.0
2024-05-10 10:25:00,42.59,42.6,42.54,42.55,605275.0,41.199,41.2086,41.1506,41.1603,605275.0
2024-05-10 10:30:00,42.54,42.55,42.52,42.52,297400.0,41.1506,41.1603,41.1312,41.1312,297400.0
2024-05-10 10:35:00,42.53,42.55,42.52,42.55,407190.0,41.1409,41.1603,41.1312,41.1603,407190.0
2024-05-10 10:40:00,42.55,42.57,42.55,42.55,203355.0,41.1603,41.1796,41.1603,41.1603,203355.0
2024-05-10 10:45:00,42.55,42.56,42.53,42.55,86396.0,41.1603,41.1699,41.1409,41.1603,86396.0
2024-05-10 10:50:00,42.55,42.56,42.51,42.51,128378.0,41.1603,41.1699,41.1216,41.1216,128378.0
2024-05-10 10:55:00,42.52,42.53,42.5,42.52,186606.0,41.1312,41.1409,41.1119,41.1312,186606.0
2024-05-10 11:00:00,42.52,42.55,42.5,42.52,380445.0,41.1312,41.1603,41.1119,41.1312,380445.0
2024-05-10 11:05:00,42.52,42.53,42.51,42.53,177778.0,41.1312,41.1409,41.1216,41.1409,177778.0
2024-05-10 11:10:00,42.52,42.54,42.52,42.53,211129.0,41.1312,41.1506,41.1312,41.1409,211129.0
2024-05-10 11:15:00,42.52,42.55,42.52,42.52,209691.0,41.1312,41.1603,41.1312,41.1312,209691.0
2024-05-10 11:20:00,42.52,42.55,42.52,42.54,237800.0,41.1312,41.1603,41.1312,41.1506,237800.0
2024-05-10 11:25:00,42.54,42.56,42.52,42.54,1124103.0,41.1506,41.1699,41.1312,41.1506,1124103.0
2024-05-10 11:30:00,42.54,42.55,42.51,42.51,173443.0,41.1506,41.1603,41.1216,41.1216,173443.0
2024-05-10 11:35:00,42.52,42.52,42.48,42.51,156816.0,41.1312,41.1312,41.0926,41.1216,156816.0
2024-05-10 11:40:00,42.5,42.51,42.47,42.48,222378.0,41.1119,41.1216,41.0829,41.0926,222378.0
2024-05-10 11:45:00,42.48,42.5,42.47,42.5,78283.0,41.0926,41.1119,41.0829,41.1119,78283.0
2024-05-10 11:50:00,42.5,42.51,42.49,42.49,224619.0,41.1119,41.1216,41.1022,41.1022,224619.0
2024-05-10 11:55:00,42.5,42.51,42.48,42.5,268991.0,41.1119,41.1216,41.0926,41.1119,268991.0
2024-05-10 12:00:00,42.51,42.51,42.48,42.48,224830.0,41.1216,41.1216,41.0926,41.0926,224830.0
2024-05-10 12:05:00,42.48,42.5,42.47,42.49,105802.0,41.0926,41.1119,41.0829,41.1022,105802.0
2024-05-10 12:10:00,42.5,42.52,42.49,42.52,102353.0,41.1119,41.1312,41.1022,41.1312,102353.0
2024-05-10 12:15:00,42.52,42.52,42.5,42.52,333505.0,41.1312,41.1312,41.1119,41.1312,333505.0
2024-05-10 12:20:00,42.52,42.52,42.5,42.52,105009.0,41.1312,41.1312,41.1119,41.1312,105009.0
2024-05-10 12:25:00,42.52,42.52,42.5,42.51,78745.0,41.1312,41.1312,41.1119,41.1216,78745.0
2024-05-10 12:30:00,42.51,42.51,42.49,42.5,99841.0,41.1216,41.1216,41.1022,41.1119,99841.0
2024-05-10 12:35:00,42.5,42.51,42.49,42.49,176023.0,41.1119,41.1216,41.1022,41.1022,176023.0
2024-05-10 12:40:00,42.5,42.53,42.5,42.52,1697159.0,41.1119,41.1409,41.1119,41.1312,1697159.0
2024-05-10 12:45:00,42.52,42.55,42.52,42.55,396518.0,41.1312,41.1603,41.1312,41.1603,396518.0
2024-05-10 12:50:00,42.54,42.55,42.54,42.54,66719.0,41.1506,41.1603,41.1506,41.1506,66719.0
2024-05-10 12:55:00,42.55,42.55,42.52,42.52,315490.0,41.1603,41.1603,41.1312,41.1312,315490.0
2024-05-10 13:00:00,42.52,42.53,42.49,42.5,283673.0,41.1312,41.1409,41.1022,41.1119,283673.0
2024-05-10 13:05:00,42.5,42.5,42.45,42.46,133784.0,41.1119,41.1119,41.0635,41.0732,133784.0
2024-05-10 13:10:00,42.47,42.48,42.46,42.48,81891.0,41.0829,41.0926,41.0732,41.0926,81891.0
2024-05-10 13:15:00,42.48,42.49,42.48,42.48,75359.0,41.0926,41.1022,41.0926,41.0926,75359.0
2024-05-10 13:20:00,42.49,42.49,42.47,42.48,83192.0,41.1022,41.1022,41.0829,41.0926,83192.0
2024-05-10 13:25:00,42.47,42.49,42.47,42.48,121947.0,41.0829,41.1022,41.0829,41.0926,121947.0
2024-05-10 13:30:00,42.49,42.49,42.48,42.48,55616.0,41.1022,41.1022,41.0926,41.0926,55616.0
2024-05-10 13:35:00,42.48,42.51,42.48,42.51,347556.0,41.0926,41.1216,41.0926,41.1216,347556.0
2024-05-10 13:40:00,42.5,42.51,42.49,42.49,221381.0,41.1119,41.1216,41.1022,41.1022,221381.0
2024-05-10 13:45:00,42.49,42.5,42.47,42.48,130730.0,41.1022,41.1119,41.0829,41.0926,130730.0
2024-05-10 13:50:00,42.49,42.5,42.48,42.5,99840.0,41.1022,41.1119,41.0926,41.1119,99840.0
2024-05-10 13:55:00,42.5,42.52,42.49,42.51,175284.0,41.1119,41.1312,41.1022,41.1216,175284.0
2024-05-10 14:00:00,42.52,42.52,42.49,42.49,133924.0,41.1312,41.1312,41.1022,41.1022,133924.0
2024-05-10 14:05:00,42.49,42.51,42.49,42.51,47147.0,41.1022,41.1216,41.1022,41.1216,47147.0
2024-05-10 14:10:00,42.51,42.51,42.49,42.5,60098.0,41.1216,41.1216,41.1022,41.1119,60098.0
2024-05-10 14:15:00,42.5,42.51,42.49,42.51,44342.0,41.1119,41.1216,41.1022,41.1216,44342.0
2024-05-10 14:20:00,42.51,42.51,42.49,42.5,37993.0,41.1216,41.1216,41.1022,41.1119,37993.0
2024-05-10 14:25:00,42.5,42.5,42.49,42.5,39625.0,41.1119,41.1119,41.1022,41.1119,39625.0
2024-05-10 14:30:00,42.49,42.5,42.48,42.49,130546.0,41.1022,41.1119,41.0926,41.1022,130546.0
2024-05-10 14:35:00,42.49,42.5,42.48,42.5,56351.0,41.1022,41.1119,41.0926,41.1119,56351.0
2024-05-10 14:40:00,42.49,42.5,42.49,42.5,62993.0,41.1022,41.1119,41.1022,41.1119,62993.0
2024-05-10 14:45:00,42.5,42.5,42.49,42.5,69497.0,41.1119,41.1119,41.1022,41.1119,69497.0
2024-05-10 14:50:00,42.5,42.5,42.49,42.5,210105.0,41.1119,41.1119,41.1022,41.1119,210105.0
2024-05-10 14:55:00,42.5,42.51,42.49,42.5,176420.0,41.1119,41.1216,41.1022,41.1119,176420.0
2024-05-10 15:00:00,42.5,42.5,42.48,42.5,194592.0,41.1119,41.1119,41.0926,41.1119,194592.0
2024-05-10 15:05:00,42.5,42.5,42.49,42.5,100132.0,41.1119,41.1119,41.1022,41.1119,100132.0
2024-05-10 15:10:00,42.5,42.51,42.49,42.5,176906.0,41.1119,41.1216,41.1022,41.1119,176906.0
2024-05-10 15:15:00,42.5,42.51,42.49,42.51,72489.0,41.1119,41.1216,41.1022,41.1216,72489.0
2024-05-10 15:20:00,42.51,42.52,42.5,42.51,68139.0,41.1216,41.1312,41.1119,41.1216,68139.0
2024-05-10 15:25:00,42.52,42.52,42.5,42.51,52318.0,41.1312,41.1312,41.1119,41.1216,52318.0
2024-05-10 15:30:00,42.51,42.51,42.49,42.51,108411.0,41.1216,41.1216,41.1022,41.1216,108411.0
2024-05-10 15:35:00,42.51,42.51,42.5,42.51,45064.0,41.1216,41.1216,41.1119,41.1216,45064.0
2024-05-10 15:40:00,42.51,42.51,42.49,42.49,418655.0,41.1216,41.1216,41.1022,41.1022,418655.0
2024-05-10 15:45:00,42.49,42.51,42.49,42.5,381951.0,41.1022,41.1216,41.1022,41.1119,381951.0
2024-05-10 15:50:00,42.5,42.5,42.49,42.5,204999.0,41.1119,41.1119,41.1022,41.1119,204999.0
2024-05-10 15:55:00,42.5,42.52,42.49,42.52,1063785.0,41.1119,41.1312,41.1022,41.1312,1063785.0
2024-05-13 09:30:00,42.79,42.89,42.79,42.87,729795.0,41.3924,41.4892,41.3924,41.4698,729795.0
2024-05-13 09:35:00,42.87,42.92,42.87,42.89,581609.0,41.4698,41.5182,41.4698,41.4892,581609.0
2024-05-13 09:40:00,42.89,42.91,42.87,42.91,476504.0,41.4892,41.5085,41.4698,41.5085,476504.0
2024-05-13 09:45:00,42.91,42.92,42.9,42.91,349693.0,41.5085,41.5182,41.4988,41.5085,349693.0
2024-05-13 09:50:00,42.91,42.96,42.9,42.95,290446.0,41.5085,41.5569,41.4988,41.5472,290446.0
2024-05-13 09:55:00,42.95,42.96,42.94,42.95,157321.0,41.5472,41.5569,41.5375,41.5472,157321.0
2024-05-13 10:00:00,42.95,42.95,42.91,42.91,329511.0,41.5472,41.5472,41.5085,41.5085,329511.0
2024-05-13 10:05:00,42.91,42.93,42.89,42.89,322181.0,41.5085,41.5279,41.4892,41.4892,322181.0
2024-05-13 10:10:00,42.89,42.9,42.87,42.89,273375.0,41.4892,41.4988,41.4698,41.4892,273375.0
2024-05-13 10:15:00,42.89,42.9,42.87,42.88,341819.0,41.4892,41.4988,41.4698,41.4795,341819.0
2024-05-13 10:20:00,42.87,42.9,42.86,42.9,509646.0,41.4698,41.4988,41.4601,41.4988,509646.0
2024-05-13 10:25:00,42.89,42.9,42.88,42.9,221549.0,41.4892,41.4988,41.4795,41.4988,221549.0
2024-05-13 10:30:00,42.9,42.9,42.86,42.88,274356.0,41.4988,41.4988,41.4601,41.4795,274356.0
2024-05-13 10:35:00,42.88,42.89,42.87,42.88,228359.0,41.4795,41.4892,41.4698,41.4795,228359.0
2024-05-13 10:40:00,42.88,42.9,42.86,42.89,330310.0,41.4795,41.4988,41.4601,41.4892,330310.0
2024-05-13 10:45:00,42.88,42.9,42.88,42.9,163157.0,41.4795,41.4988,41.4795,41.4988,163157.0
2024-05-13 10:50:00,42.89,42.89,42.86,42.88,473350.0,41.4892,41.4892,41.4601,41.4795,473350.0
2024-05-13 10:55:00,42.88,42.89,42.87,42.88,221919.0,41.4795,41.4892,41.4698,41.4795,221919.0
2024-05-13 11:00:00,42.88,42.89,42.82,42.84,332214.0,41.4795,41.4892,41.4214,41.4408,332214.0
2024-05-13 11:05:00,42.84,42.87,42.83,42.86,260591.0,41.4408,41.4698,41.4311,41.4601,260591.0
2024-05-13 11:10:00,42.87,42.88,42.86,42.86,78201.0,41.4698,41.4795,41.4601,41.4601,78201.0
2024-05-13 11:15:00,42.87,42.88,42.86,42.87,130975.0,41.4698,41.4795,41.4601,41.4698,130975.0
2024-05-13 11:20:00,42.87,42.87,42.85,42.87,207553.0,41.4698,41.4698,41.4505,41.4698,207553.0
2024-05-13 11:25:00,42.87,42.87,42.84,42.84,120631.0,41.4698,41.4698,41.4408,41.4408,120631.0
2024-05-13 11:30:00,42.84,42.86,42.82,42.84,187961.0,41.4408,41.4601,41.4214,41.4408,187961.0
2024-05-13 11:35:00,42.84,42.85,42.83,42.84,108354.0,41.4408,41.4505,41.4311,41.4408,108354.0
2024-05-13 11:40:00,42.84,42.85,42.82,42.82,125754.0,41.4408,41.4505,41.4214,41.4214,125754.0
2024-05-13 11:45:00,42.83,42.83,42.81,42.82,92533.0,41.4311,41.4311,41.4118,41.4214,92533.0
2024-05-13 11:50:00,42.83,42.83,42.81,42.83,143498.0,41.4311,41.4311,41.4118,41.4311,143498.0
2024-05-13 11:55:00,42.83,42.84,42.82,42.84,200626.0,41.4311,41.4408,41.4214,41.4408,200626.0
2024-05-13 12:00:00,42.84,42.86,42.83,42.84,117023.0,41.4408,41.4601,41.4311,41.4408,117023.0
2024-05-13 12:05:00,42.84,42.85,42.84,42.85,124364.0,41.4408,41.4505,41.4408,41.4505,124364.0
2024-05-13 12:10:00,42.85,42.85,42.84,42.84,47760.0,41.4505,41.4505,41.4408,41.4408,47760.0
2024-05-13 12:15:00,42.84,42.87,42.84,42.87,134281.0,41.4408,41.4698,41.4408,41.4698,134281.0
2024-05-13 12:20:00,42.87,42.87,42.86,42.87,67044.0,41.4698,41.4698,41.4601,41.4698,67044.0
2024-05-13 12:25:00,42.87,42.87,42.84,42.84,153494.0,41.4698,41.4698,41.4408,41.4408,153494.0
2024-05-13 12:30:00,42.85,42.85,42.83,42.84,65287.0,41.4505,41.4505,41.4311,41.4408,65287.0
2024-05-13 12:35:00,42.84,42.85,42.83,42.84,49936.0,41.4408,41.4505,41.4311,41.4408,49936.0
2024-05-13 12:40:00,42.85,42.86,42.83,42.84,135485.0,41.4505,41.4601,41.4311,41.4408,135485.0
2024-05-13 12:45:00,42.84,42.85,42.83,42.84,71214.0,41.4408,41.4505,41.4311,41.4408,71214.0
2024-05-13 12:50:00,42.84,42.85,42.83,42.84,71310.0,41.4408,41.4505,41.4311,41.4408,71310.0
2024-05-13 12:55:00,42.84,42.85,42.84,42.84,99492.0,41.4408,41.4505,41.4408,41.4408,99492.0
2024-05-13 13:00:00,42.84,42.84,42.8,42.8,131468.0,41.4408,41.4408,41.4021,41.4021,131468.0
2024-05-13 13:05:00,42.8,42.81,42.78,42.78,157485.0,41.4021,41.4118,41.3828,41.3828,157485.0
2024-05-13 13:10:00,42.78,42.79,42.76,42.79,136303.0,41.3828,41.3924,41.3634,41.3924,136303.0
2024-05-13 13:15:00,42.79,42.82,42.78,42.8,155345.0,41.3924,41.4214,41.3828,41.4021,155345.0
2024-05-13 13:20:00,42.8,42.83,42.8,42.82,191685.0,41.4021,41.4311,41.4021,41.4214,191685.0
2024-05-13 13:25:00,42.82,42.83,42.81,42.82,159848.0,41.4214,41.4311,41.4118,41.4214,159848.0
2024-05-13 13:30:00,42.82,42.83,42.8,42.81,145368.0,41.4214,41.4311,41.4021,41.4118,145368.0
2024-05-13 13:35:00,42.81,42.81,42.79,42.8,52427.0,41.4118,41.4118,41.3924,41.4021,52427.0
2024-05-13 13:40:00,42.79,42.8,42.79,42.8,44034.0,41.3924,41.4021,41.3924,41.4021,44034.0
2024-05-13 13:45:00,42.79,42.81,42.78,42.81,142103.0,41.3924,41.4118,41.3828,41.4118,142103.0
2024-05-13 13:50:00,42.8,42.81,42.8,42.8,19514.0,41.4021,41.4118,41.4021,41.4021,19514.0
2024-05-13 13:55:00,42.81,42.82,42.8,42.82,49222.0,41.4118,41.4214,41.4021,41.4214,49222.0
2024-05-13 14:00:00,42.82,42.82,42.8,42.82,141044.0,41.4214,41.4214,41.4021,41.4214,141044.0
2024-05-13 14:05:00,42.82,42.82,42.81,42.82,29792.0,41.4214,41.4214,41.4118,41.4214,29792.0
2024-05-13 14:10:00,42.82,42.82,42.81,42.82,86538.0,41.4214,41.4214,41.4118,41.4214,86538.0
2024-05-13 14:15:00,42.82,42.83,42.81,42.83,97537.0,41.4214,41.4311,41.4118,41.4311,97537.0
2024-05-13 14:20:00,42.82,42.83,42.82,42.83,96264.0,41.4214,41.4311,41.4214,41.4311,96264.0
2024-05-13 14:25:00,42.83,42.84,42.82,42.83,133154.0,41.4311,41.4408,41.4214,41.4311,133154.0
2024-05-13 14:30:00,42.83,42.84,42.81,42.83,207955.0,41.4311,41.4408,41.4118,41.4311,207955.0
2024-05-13 14:35:00,42.83,42.84,42.82,42.84,88997.0,41.4311,41.4408,41.4214,41.4408,88997.0
2024-05-13 14:40:00,42.84,42.84,42.82,42.83,110136.0,41.4408,41.4408,41.4214,41.4311,110136.0
2024-05-13 14:45:00,42.83,42.84,42.82,42.83,71204.0,41.4311,41.4408,41.4214,41.4311,71204.0
2024-05-13 14:50:00,42.83,42.84,42.83,42.84,72927.0,41.4311,41.4408,41.4311,41.4408,72927.0
2024-05-13 14:55:00,42.83,42.84,42.82,42.84,117196.0,41.4311,41.4408,41.4214,41.4408,117196.0
2024-05-13 15:00:00,42.84,42.84,42.83,42.84,83446.0,41.4408,41.4408,41.4311,41.4408,83446.0
2024-05-13 15:05:00,42.84,42.84,42.83,42.84,44239.0,41.4408,41.4408,41.4311,41.4408,44239.0
2024-05-13 15:10:00,42.83,42.84,42.82,42.84,302514.0,41.4311,41.4408,41.4214,41.4408,302514.0
2024-05-13 15:15:00,42.83,42.84,42.83,42.84,60464.0,41.4311,41.4408,41.4311,41.4408,60464.0
2024-05-13 15:20:00,42.84,42.84,42.82,42.83,154063.0,41.4408,41.4408,41.4214,41.4311,154063.0
2024-05-13 15:25:00,42.83,42.84,42.82,42.84,99867.0,41.4311,41.4408,41.4214,41.4408,99867.0
2024-05-13 15:30:00,42.83,42.84,42.83,42.83,54565.0,41.4311,41.4408,41.4311,41.4311,54565.0
2024-05-13 15:35:00,42.83,42.85,42.83,42.84,145109.0,41.4311,41.4505,41.4311,41.4408,145109.0
2024-05-13 15:40:00,42.84,42.85,42.83,42.84,182958.0,41.4408,41.4505,41.4311,41.4408,182958.0
2024-05-13 15:45:00,42.84,42.84,42.82,42.82,257479.0,41.4408,41.4408,41.4214,41.4214,257479.0
2024-05-13 15:50:00,42.82,42.83,42.81,42.82,948934.0,41.4214,41.4311,41.4118,41.4214,948934.0
2024-05-13 15:55:00,42.81,42.84,42.8,42.83,973615.0,41.4118,41.4408,41.4021,41.4311,973615.0
2024-05-14 09:30:00,42.86,42.95,42.84,42.92,649741.0,41.4601,41.5472,41.4408,41.5182,649741.0
2024-05-14 09:35:00,42.92,42.95,42.91,42.93,452090.0,41.5182,41.5472,41.5085,41.5279,452090.0
2024-05-14 09:40:00,42.94,42.97,42.93,42.95,424691.0,41.5375,41.5666,41.5279,41.5472,424691.0
2024-05-14 09:45:00,42.96,42.97,42.92,42.93,636933.0,41.5569,41.5666,41.5182,41.5279,636933.0
2024-05-14 09:50:00,42.93,42.96,42.92,42.96,687930.0,41.5279,41.5569,41.5182,41.5569,687930.0
2024-05-14 09:55:00,42.96,42.98,42.95,42.96,457957.0,41.5569,41.5762,41.5472,41.5569,457957.0
2024-05-14 10:00:00,42.95,42.96,42.93,42.94,581102.0,41.5472,41.5569,41.5279,41.5375,581102.0
2024-05-14 10:05:00,42.94,42.98,42.93,42.98,500604.0,41.5375,41.5762,41.5279,41.5762,500604.0
2024-05-14 10:10:00,42.98,42.99,42.95,42.95,163419.0,41.5762,41.5859,41.5472,41.5472,163419.0
2024-05-14 10:15:00,42.96,42.98,42.91,42.92,474523.0,41.5569,41.5762,41.5085,41.5182,474523.0
2024-05-14 10:20:00,42.92,42.95,42.9,42.95,306172.0,41.5182,41.5472,41.4988,41.5472,306172.0
2024-05-14 10:25:00,42.95,42.95,42.91,42.93,132676.0,41.5472,41.5472,41.5085,41.5279,132676.0
2024-05-14 10:30:00,42.93,42.96,42.92,42.96,146136.0,41.5279,41.5569,41.5182,41.5569,146136.0
2024-05-14 10:35:00,42.96,42.96,42.9,42.92,200592.0,41.5569,41.5569,41.4988,41.5182,200592.0
2024-05-14 10:40:00,42.92,42.93,42.89,42.93,257985.0,41.5182,41.5279,41.4892,41.5279,257985.0
2024-05-14 10:45:00,42.92,42.94,42.91,42.93,479224.0,41.5182,41.5375,41.5085,41.5279,479224.0
2024-05-14 10:50:00,42.93,42.97,42.93,42.96,305270.0,41.5279,41.5666,41.5279,41.5569,305270.0
2024-05-14 10:55:00,42.96,42.99,42.96,42.98,101517.0,41.5569,41.5859,41.5569,41.5762,101517.0
2024-05-14 11:00:00,42.98,43.0,42.97,42.98,328712.0,41.5762,41.5956,41.5666,41.5762,328712.0
2024-05-14 11:05:00,42.99,43.01,42.98,43.01,187224.0,41.5859,41.6052,41.5762,41.6052,187224.0
2024-05-14 11:10:00,43.01,43.01,42.99,43.0,103898.0,41.6052,41.6052,41.5859,41.5956,103898.0
2024-05-14 11:15:00,43.01,43.01,42.99,42.99,245075.0,41.6052,41.6052,41.5859,41.5859,245075.0
2024-05-14 11:20:00,42.99,43.0,42.99,43.0,27558.0,41.5859,41.5956,41.5859,41.5956,27558.0
2024-05-14 11:25:00,43.0,43.02,42.98,43.02,207307.0,41.5956,41.6149,41.5762,41.6149,207307.0
2024-05-14 11:30:00,43.01,43.02,42.99,43.01,190735.0,41.6052,41.6149,41.5859,41.6052,190735.0
2024-05-14 11:35:00,43.01,43.01,42.99,43.0,309642.0,41.6052,41.6052,41.5859,41.5956,309642.0
2024-05-14 11:40:00,43.01,43.02,42.99,43.0,180723.0,41.6052,41.6149,41.5859,41.5956,180723.0
2024-05-14 11:45:00,43.0,43.01,42.98,43.01,125091.0,41.5956,41.6052,41.5762,41.6052,125091.0
2024-05-14 11:50:00,43.01,43.01,42.99,43.0,110550.0,41.6052,41.6052,41.5859,41.5956,110550.0
2024-05-14 11:55:00,43.0,43.01,42.96,42.97,206316.0,41.5956,41.6052,41.5569,41.5666,206316.0
2024-05-14 12:00:00,42.96,42.97,42.95,42.96,57380.0,41.5569,41.5666,41.5472,41.5569,57380.0
2024-05-14 12:05:00,42.95,42.97,42.95,42.95,184782.0,41.5472,41.5666,41.5472,41.5472,184782.0
2024-05-14 12:10:00,42.96,42.97,42.95,42.97,37212.0,41.5569,41.5666,41.5472,41.5666,37212.0
2024-05-14 12:15:00,42.97,42.97,42.95,42.96,121005.0,41.5666,41.5666,41.5472,41.5569,121005.0
2024-05-14 12:20:00,42.97,42.98,42.96,42.96,109672.0,41.5666,41.5762,41.5569,41.5569,109672.0
2024-05-14 12:25:00,42.97,42.97,42.96,42.97,97646.0,41.5666,41.5666,41.5569,41.5666,97646.0
2024-05-14 12:30:00,42.97,42.99,42.96,42.98,152337.0,41.5666,41.5859,41.5569,41.5762,152337.0
2024-05-14 12:35:00,42.98,42.99,42.97,42.98,82282.0,41.5762,41.5859,41.5666,41.5762,82282.0
2024-05-14 12:40:00,42.98,42.99,42.97,42.98,60303.0,41.5762,41.5859,41.5666,41.5762,60303.0
2024-05-14 12:45:00,42.98,42.98,42.96,42.98,159117.0,41.5762,41.5762,41.5569,41.5762,159117.0
2024-05-14 12:50:00,42.98,42.99,42.96,42.96,186196.0,41.5762,41.5859,41.5569,41.5569,186196.0
2024-05-14 12:55:00,42.97,42.99,42.96,42.99,76714.0,41.5666,41.5859,41.5569,41.5859,76714.0
2024-05-14 13:00:00,42.98,42.99,42.97,42.98,94782.0,41.5762,41.5859,41.5666,41.5762,94782.0
2024-05-14 13:05:00,42.97,42.98,42.96,42.98,43679.0,41.5666,41.5762,41.5569,41.5762,43679.0
2024-05-14 13:10:00,42.98,42.98,42.96,42.96,114993.0,41.5762,41.5762,41.5569,41.5569,114993.0
2024-05-14 13:15:00,42.96,42.97,42.95,42.97,96478.0,41.5569,41.5666,41.5472,41.5666,96478.0
2024-05-14 13:20:00,42.97,42.97,42.96,42.97,178296.0,41.5666,41.5666,41.5569,41.5666,178296.0
2024-05-14 13:25:00,42.97,42.98,42.96,42.98,102337.0,41.5666,41.5762,41.5569,41.5762,102337.0
2024-05-14 13:30:00,42.98,42.98,42.96,42.97,160673.0,41.5762,41.5762,41.5569,41.5666,160673.0
2024-05-14 13:35:00,42.97,42.97,42.95,42.96,171708.0,41.5666,41.5666,41.5472,41.5569,171708.0
2024-05-14 13:40:00,42.95,42.97,42.95,42.96,197776.0,41.5472,41.5666,41.5472,41.5569,197776.0
2024-05-14 13:45:00,42.97,42.97,42.96,42.97,41097.0,41.5666,41.5666,41.5569,41.5666,41097.0
2024-05-14 13:50:00,42.97,42.97,42.95,42.96,73295.0,41.5666,41.5666,41.5472,41.5569,73295.0
2024-05-14 13:55:00,42.96,42.97,42.95,42.96,27429.0,41.5569,41.5666,41.5472,41.5569,27429.0
2024-05-14 14:00:00,42.96,42.97,42.95,42.96,36937.0,41.5569,41.5666,41.5472,41.5569,36937.0
2024-05-14 14:05:00,42.96,42.98,42.96,42.98,69875.0,41.5569,41.5762,41.5569,41.5762,69875.0
2024-05-14 14:10:00,42.98,43.01,42.97,43.01,99097.0,41.5762,41.6052,41.5666,41.6052,99097.0
2024-05-14 14:15:00,43.01,43.01,42.99,43.0,222249.0,41.6052,41.6052,41.5859,41.5956,222249.0
2024-05-14 14:20:00,43.0,43.0,42.98,42.98,88014.0,41.5956,41.5956,41.5762,41.5762,88014.0
2024-05-14 14:25:00,42.98,43.0,42.98,43.0,70605.0,41.5762,41.5956,41.5762,41.5956,70605.0
2024-05-14 14:30:00,43.0,43.01,42.99,43.01,189888.0,41.5956,41.6052,41.5859,41.6052,189888.0
2024-05-14 14:35:00,43.01,43.02,43.0,43.01,84774.0,41.6052,41.6149,41.5956,41.6052,84774.0
2024-05-14 14:40:00,43.02,43.04,43.01,43.02,385745.0,41.6149,41.6343,41.6052,41.6149,385745.0
2024-05-14 14:45:00,43.02,43.03,43.01,43.02,139118.0,41.6149,41.6246,41.6052,41.6149,139118.0
2024-05-14 14:50:00,43.02,43.02,43.01,43.02,49916.0,41.6149,41.6149,41.6052,41.6149,49916.0
2024-05-14 14:55:00,43.02,43.03,43.0,43.01,215342.0,41.6149,41.6246,41.5956,41.6052,215342.0
2024-05-14 15:00:00,43.01,43.04,43.01,43.02,419846.0,41.6052,41.6343,41.6052,41.6149,419846.0
2024-05-14 15:05:00,43.02,43.03,43.02,43.02,71482.0,41.6149,41.6246,41.6149,41.6149,71482.0
2024-05-14 15:10:00,43.02,43.03,43.01,43.01,137736.0,41.6149,41.6246,41.6052,41.6052,137736.0
2024-05-14 15:15:00,43.01,43.02,43.01,43.02,110931.0,41.6052,41.6149,41.6052,41.6149,110931.0
2024-05-14 15:20:00,43.02,43.04,43.01,43.04,516831.0,41.6149,41.6343,41.6052,41.6343,516831.0
2024-05-14 15:25:00,43.03,43.04,43.02,43.03,305662.0,41.6246,41.6343,41.6149,41.6246,305662.0
2024-05-14 15:30:00,43.03,43.04,43.02,43.03,233157.0,41.6246,41.6343,41.6149,41.6246,233157.0
2024-05-14 15:35:00,43.02,43.04,43.02,43.04,68969.0,41.6149,41.6343,41.6149,41.6343,68969.0
2024-05-14 15:40:00,43.04,43.05,43.03,43.04,463091.0,41.6343,41.6439,41.6246,41.6343,463091.0
2024-05-14 15:45:00,43.04,43.05,43.03,43.04,197337.0,41.6343,41.6439,41.6246,41.6343,197337.0
2024-05-14 15:50:00,43.04,43.06,43.03,43.05,1131825.0,41.6343,41.6536,41.6246,41.6439,1131825.0
2024-05-14 15:55:00,43.05,43.07,43.05,43.05,1670504.0,41.6439,41.6633,41.6439,41.6439,1670504.0
2024-05-15 09:30:00,43.36,43.37,43.22,43.22,854303.0,41.9438,41.9535,41.8084,41.8084,854303.0
2024-05-15 09:35:00,43.23,43.25,43.22,43.25,1000816.0,41.8181,41.8374,41.8084,41.8374,1000816.0
2024-05-15 09:40:00,43.25,43.27,43.22,43.23,609390.0,41.8374,41.8568,41.8084,41.8181,609390.0
2024-05-15 09:45:00,43.22,43.24,43.19,43.19,374718.0,41.8084,41.8277,41.7794,41.7794,374718.0
2024-05-15 09:50:00,43.19,43.19,43.15,43.16,347715.0,41.7794,41.7794,41.7407,41.7503,347715.0
2024-05-15 09:55:00,43.16,43.19,43.15,43.19,197929.0,41.7503,41.7794,41.7407,41.7794,197929.0
2024-05-15 10:00:00,43.19,43.23,43.17,43.22,436292.0,41.7794,41.8181,41.76,41.8084,436292.0
2024-05-15 10:05:00,43.22,43.25,43.21,43.23,489951.0,41.8084,41.8374,41.7987,41.8181,489951.0
2024-05-15 10:10:00,43.23,43.25,43.2,43.22,319119.0,41.8181,41.8374,41.789,41.8084,319119.0
2024-05-15 10:15:00,43.22,43.24,43.19,43.23,276721.0,41.8084,41.8277,41.7794,41.8181,276721.0
2024-05-15 10:20:00,43.23,43.26,43.23,43.25,255679.0,41.8181,41.8471,41.8181,41.8374,255679.0
2024-05-15 10:25:00,43.25,43.25,43.23,43.23,363684.0,41.8374,41.8374,41.8181,41.8181,363684.0
2024-05-15 10:30:00,43.23,43.28,43.23,43.27,1561392.0,41.8181,41.8664,41.8181,41.8568,1561392.0
2024-05-15 10:35:00,43.27,43.3,43.26,43.3,320795.0,41.8568,41.8858,41.8471,41.8858,320795.0
2024-05-15 10:40:00,43.3,43.31,43.28,43.3,179833.0,41.8858,41.8954,41.8664,41.8858,179833.0
2024-05-15 10:45:00,43.3,43.34,43.29,43.34,283214.0,41.8858,41.9245,41.8761,41.9245,283214.0
2024-05-15 10:50:00,43.34,43.36,43.33,43.36,58666.0,41.9245,41.9438,41.9148,41.9438,58666.0
2024-05-15 10:55:00,43.36,43.38,43.34,43.38,292288.0,41.9438,41.9632,41.9245,41.9632,292288.0
2024-05-15 11:00:00,43.38,43.39,43.37,43.38,225633.0,41.9632,41.9728,41.9535,41.9632,225633.0
2024-05-15 11:05:00,43.38,43.42,43.37,43.41,448307.0,41.9632,42.0019,41.9535,41.9922,448307.0
2024-05-15 11:10:00,43.41,43.44,43.41,43.44,142518.0,41.9922,42.0212,41.9922,42.0212,142518.0
2024-05-15 11:15:00,43.44,43.45,43.41,43.43,282809.0,42.0212,42.0309,41.9922,42.0115,282809.0
2024-05-15 11:20:00,43.44,43.46,43.43,43.45,189016.0,42.0212,42.0405,42.0115,42.0309,189016.0
2024-05-15 11:25:00,43.45,43.46,43.43,43.45,610602.0,42.0309,42.0405,42.0115,42.0309,610602.0
2024-05-15 11:30:00,43.46,43.5,43.45,43.48,462665.0,42.0405,42.0792,42.0309,42.0599,462665.0
2024-05-15 11:35:00,43.48,43.48,43.43,43.43,401213.0,42.0599,42.0599,42.0115,42.0115,401213.0
2024-05-15 11:40:00,43.43,43.44,43.42,43.44,166802.0,42.0115,42.0212,42.0019,42.0212,166802.0
2024-05-15 11:45:00,43.44,43.44,43.41,43.41,340340.0,42.0212,42.0212,41.9922,41.9922,340340.0
2024-05-15 11:50:00,43.41,43.42,43.39,43.41,296323.0,41.9922,42.0019,41.9728,41.9922,296323.0
2024-05-15 11:55:00,43.41,43.41,43.38,43.38,141565.0,41.9922,41.9922,41.9632,41.9632,141565.0
2024-05-15 12:00:00,43.39,43.39,43.35,43.37,237077.0,41.9728,41.9728,41.9341,41.9535,237077.0
2024-05-15 12:05:00,43.37,43.38,43.35,43.37,201246.0,41.9535,41.9632,41.9341,41.9535,201246.0
2024-05-15 12:10:00,43.37,43.41,43.37,43.41,205104.0,41.9535,41.9922,41.9535,41.9922,205104.0
2024-05-15 12:15:00,43.41,43.41,43.39,43.4,106071.0,41.9922,41.9922,41.9728,41.9825,106071.0
2024-05-15 12:20:00,43.4,43.41,43.39,43.41,115389.0,41.9825,41.9922,41.9728,41.9922,115389.0
2024-05-15 12:25:00,43.41,43.42,43.4,43.42,147375.0,41.9922,42.0019,41.9825,42.0019,147375.0
2024-05-15 12:30:00,43.41,43.45,43.41,43.45,106639.0,41.9922,42.0309,41.9922,42.0309,106639.0
2024-05-15 12:35:00,43.45,43.45,43.44,43.45,88698.0,42.0309,42.0309,42.0212,42.0309,88698.0
2024-05-15 12:40:00,43.45,43.46,43.43,43.45,246476.0,42.0309,42.0405,42.0115,42.0309,246476.0
2024-05-15 12:45:00,43.44,43.46,43.43,43.45,223690.0,42.0212,42.0405,42.0115,42.0309,223690.0
2024-05-15 12:50:00,43.45,43.46,43.44,43.46,37714.0,42.0309,42.0405,42.0212,42.0405,37714.0
2024-05-15 12:55:00,43.46,43.47,43.44,43.46,165275.0,42.0405,42.0502,42.0212,42.0405,165275.0
2024-05-15 13:00:00,43.46,43.48,43.44,43.47,128890.0,42.0405,42.0599,42.0212,42.0502,128890.0
2024-05-15 13:05:00,43.48,43.48,43.46,43.46,73136.0,42.0599,42.0599,42.0405,42.0405,73136.0
2024-05-15 13:10:00,43.47,43.48,43.46,43.48,138592.0,42.0502,42.0599,42.0405,42.0599,138592.0
2024-05-15 13:15:00,43.48,43.48,43.45,43.46,93350.0,42.0599,42.0599,42.0309,42.0405,93350.0
2024-05-15 13:20:00,43.46,43.46,43.44,43.45,54804.0,42.0405,42.0405,42.0212,42.0309,54804.0
2024-05-15 13:25:00,43.45,43.46,43.44,43.46,361852.0,42.0309,42.0405,42.0212,42.0405,361852.0
2024-05-15 13:30:00,43.46,43.48,43.45,43.48,52659.0,42.0405,42.0599,42.0309,42.0599,52659.0
2024-05-15 13:35:00,43.48,43.48,43.47,43.48,32915.0,42.0599,42.0599,42.0502,42.0599,32915.0
2024-05-15 13:40:00,43.48,43.49,43.46,43.48,226902.0,42.0599,42.0696,42.0405,42.0599,226902.0
2024-05-15 13:45:00,43.48,43.48,43.46,43.47,115426.0,42.0599,42.0599,42.0405,42.0502,115426.0
2024-05-15 13:50:00,43.46,43.5,43.46,43.5,96018.0,42.0405,42.0792,42.0405,42.0792,96018.0
2024-05-15 13:55:00,43.5,43.5,43.49,43.5,131309.0,42.0792,42.0792,42.0696,42.0792,131309.0
2024-05-15 14:00:00,43.5,43.5,43.49,43.5,62460.0,42.0792,42.0792,42.0696,42.0792,62460.0
2024-05-15 14:05:00,43.5,43.5,43.48,43.48,58253.0,42.0792,42.0792,42.0599,42.0599,58253.0
2024-05-15 14:10:00,43.48,43.49,43.46,43.48,135908.0,42.0599,42.0696,42.0405,42.0599,135908.0
2024-05-15 14:15:00,43.48,43.48,43.46,43.47,122280.0,42.0599,42.0599,42.0405,42.0502,122280.0
2024-05-15 14:20:00,43.47,43.47,43.46,43.47,23916.0,42.0502,42.0502,42.0405,42.0502,23916.0
2024-05-15 14:25:00,43.47,43.48,43.46,43.48,80902.0,42.0502,42.0599,42.0405,42.0599,80902.0
2024-05-15 14:30:00,43.47,43.48,43.46,43.47,274982.0,42.0502,42.0599,42.0405,42.0502,274982.0
2024-05-15 14:35:00,43.47,43.47,43.46,43.47,52495.0,42.0502,42.0502,42.0405,42.0502,52495.0
2024-05-15 14:40:00,43.46,43.47,43.46,43.47,78691.0,42.0405,42.0502,42.0405,42.0502,78691.0
2024-05-15 14:45:00,43.47,43.47,43.44,43.45,188903.0,42.0502,42.0502,42.0212,42.0309,188903.0
2024-05-15 14:50:00,43.45,43.47,43.44,43.47,125409.0,42.0309,42.0502,42.0212,42.0502,125409.0
2024-05-15 14:55:00,43.47,43.48,43.46,43.47,83237.0,42.0502,42.0599,42.0405,42.0502,83237.0
2024-05-15 15:00:00,43.47,43.48,43.46,43.48,206742.0,42.0502,42.0599,42.0405,42.0599,206742.0
2024-05-15 15:05:00,43.48,43.49,43.47,43.48,216814.0,42.0599,42.0696,42.0502,42.0599,216814.0
2024-05-15 15:10:00,43.48,43.49,43.48,43.49,111981.0,42.0599,42.0696,42.0599,42.0696,111981.0
2024-05-15 15:15:00,43.49,43.49,43.48,43.48,106853.0,42.0696,42.0696,42.0599,42.0599,106853.0
2024-05-15 15:20:00,43.48,43.49,43.47,43.48,199933.0,42.0599,42.0696,42.0502,42.0599,199933.0
2024-05-15 15:25:00,43.48,43.49,43.48,43.48,91114.0,42.0599,42.0696,42.0599,42.0599,91114.0
2024-05-15 15:30:00,43.48,43.49,43.47,43.48,195066.0,42.0599,42.0696,42.0502,42.0599,195066.0
2024-05-15 15:35:00,43.48,43.48,43.47,43.48,44612.0,42.0599,42.0599,42.0502,42.0599,44612.0
2024-05-15 15:40:00,43.48,43.48,43.47,43.48,135053.0,42.0599,42.0599,42.0502,42.0599,135053.0
2024-05-15 15:45:00,43.48,43.48,43.46,43.47,680607.0,42.0599,42.0599,42.0405,42.0502,680607.0
2024-05-15 15:50:00,43.46,43.48,43.45,43.47,1046351.0,42.0405,42.0599,42.0309,42.0502,1046351.0
2024-05-15 15:55:00,43.47,43.5,43.47,43.49,1619666.0,42.0502,42.0792,42.0502,42.0696,1619666.0
2024-05-16 09:30:00,43.55,43.55,43.46,43.5,553306.0,42.1276,42.1276,42.0405,42.0792,553306.0
2024-05-16 09:35:00,43.5,43.52,43.47,43.48,808617.0,42.0792,42.0986,42.0502,42.0599,808617.0
2024-05-16 09:40:00,43.48,43.49,43.45,43.46,647811.0,42.0599,42.0696,42.0309,42.0405,647811.0
2024-05-16 09:45:00,43.46,43.49,43.45,43.47,787383.0,42.0405,42.0696,42.0309,42.0502,787383.0
2024-05-16 09:50:00,43.48,43.51,43.47,43.5,433004.0,42.0599,42.0889,42.0502,42.0792,433004.0
2024-05-16 09:55:00,43.5,43.52,43.49,43.5,127301.0,42.0792,42.0986,42.0696,42.0792,127301.0
2024-05-16 10:00:00,43.5,43.53,43.47,43.52,188105.0,42.0792,42.1083,42.0502,42.0986,188105.0
2024-05-16 10:05:00,43.53,43.54,43.48,43.53,290689.0,42.1083,42.1179,42.0599,42.1083,290689.0
2024-05-16 10:10:00,43.53,43.54,43.52,43.54,157404.0,42.1083,42.1179,42.0986,42.1179,157404.0
2024-05-16 10:15:00,43.54,43.56,43.53,43.56,150545.0,42.1179,42.1373,42.1083,42.1373,150545.0
2024-05-16 10:20:00,43.56,43.62,43.56,43.62,218902.0,42.1373,42.1953,42.1373,42.1953,218902.0
2024-05-16 10:25:00,43.62,43.65,43.61,43.63,164579.0,42.1953,42.2243,42.1856,42.205,164579.0
2024-05-16 10:30:00,43.64,43.65,43.61,43.61,273670.0,42.2147,42.2243,42.1856,42.1856,273670.0
2024-05-16 10:35:00,43.62,43.62,43.59,43.62,226189.0,42.1953,42.1953,42.1663,42.1953,226189.0
2024-05-16 10:40:00,43.62,43.63,43.6,43.62,1172390.0,42.1953,42.205,42.176,42.1953,1172390.0
2024-05-16 10:45:00,43.62,43.66,43.61,43.66,245158.0,42.1953,42.234,42.1856,42.234,245158.0
2024-05-16 10:50:00,43.66,43.68,43.65,43.67,214738.0,42.234,42.2534,42.2243,42.2437,214738.0
2024-05-16 10:55:00,43.67,43.7,43.66,43.68,239818.0,42.2437,42.2727,42.234,42.2534,239818.0
2024-05-16 11:00:00,43.69,43.7,43.67,43.7,402980.0,42.263,42.2727,42.2437,42.2727,402980.0
2024-05-16 11:05:00,43.7,43.7,43.67,43.69,575404.0,42.2727,42.2727,42.2437,42.263,575404.0
2024-05-16 11:10:00,43.69,43.69,43.64,43.65,408341.0,42.263,42.263,42.2147,42.2243,408341.0
2024-05-16 11:15:00,43.65,43.65,43.62,43.63,228162.0,42.2243,42.2243,42.1953,42.205,228162.0
2024-05-16 11:20:00,43.63,43.63,43.61,43.62,112208.0,42.205,42.205,42.1856,42.1953,112208.0
2024-05-16 11:25:00,43.62,43.63,43.61,43.62,150781.0,42.1953,42.205,42.1856,42.1953,150781.0
2024-05-16 11:30:00,43.62,43.62,43.6,43.61,126260.0,42.1953,42.1953,42.176,42.1856,126260.0
2024-05-16 11:35:00,43.62,43.63,43.59,43.6,418422.0,42.1953,42.205,42.1663,42.176,418422.0
2024-05-16 11:40:00,43.61,43.61,43.58,43.61,177359.0,42.1856,42.1856,42.1566,42.1856,177359.0
2024-05-16 11:45:00,43.61,43.61,43.58,43.6,393812.0,42.1856,42.1856,42.1566,42.176,393812.0
2024-05-16 11:50:00,43.61,43.63,43.6,43.63,205856.0,42.1856,42.205,42.176,42.205,205856.0
2024-05-16 11:55:00,43.63,43.64,43.62,43.64,227090.0,42.205,42.2147,42.1953,42.2147,227090.0
2024-05-16 12:00:00,43.64,43.64,43.6,43.61,414621.0,42.2147,42.2147,42.176,42.1856,414621.0
2024-05-16 12:05:00,43.61,43.63,43.6,43.62,165616.0,42.1856,42.205,42.176,42.1953,165616.0
2024-05-16 12:10:00,43.62,43.63,43.61,43.63,112324.0,42.1953,42.205,42.1856,42.205,112324.0
2024-05-16 12:15:00,43.63,43.64,43.62,43.63,141566.0,42.205,42.2147,42.1953,42.205,141566.0
2024-05-16 12:20:00,43.63,43.64,43.62,43.63,135647.0,42.205,42.2147,42.1953,42.205,135647.0
2024-05-16 12:25:00,43.63,43.64,43.61,43.62,253219.0,42.205,42.2147,42.1856,42.1953,253219.0
2024-05-16 12:30:00,43.62,43.62,43.58,43.59,183434.0,42.1953,42.1953,42.1566,42.1663,183434.0
2024-05-16 12:35:00,43.6,43.6,43.57,43.6,935455.0,42.176,42.176,42.147,42.176,935455.0
2024-05-16 12:40:00,43.59,43.61,43.58,43.6,174605.0,42.1663,42.1856,42.1566,42.176,174605.0
2024-05-16 12:45:00,43.6,43.62,43.59,43.62,237430.0,42.176,42.1953,42.1663,42.1953,237430.0
2024-05-16 12:50:00,43.62,43.63,43.61,43.62,141608.0,42.1953,42.205,42.1856,42.1953,141608.0
2024-05-16 12:55:00,43.62,43.63,43.61,43.62,52802.0,42.1953,42.205,42.1856,42.1953,52802.0
2024-05-16 13:00:00,43.62,43.62,43.6,43.62,125970.0,42.1953,42.1953,42.176,42.1953,125970.0
2024-05-16 13:05:00,43.61,43.64,43.61,43.64,115901.0,42.1856,42.2147,42.1856,42.2147,115901.0
2024-05-16 13:10:00,43.64,43.65,43.63,43.65,71527.0,42.2147,42.2243,42.205,42.2243,71527.0
2024-05-16 13:15:00,43.65,43.67,43.64,43.66,108590.0,42.2243,42.2437,42.2147,42.234,108590.0
2024-05-16 13:20:00,43.66,43.67,43.61,43.61,211690.0,42.234,42.2437,42.1856,42.1856,211690.0
2024-05-16 13:25:00,43.61,43.65,43.6,43.63,261593.0,42.1856,42.2243,42.176,42.205,261593.0
2024-05-16 13:30:00,43.63,43.65,43.63,43.64,59584.0,42.205,42.2243,42.205,42.2147,59584.0
2024-05-16 13:35:00,43.64,43.64,43.62,43.63,290811.0,42.2147,42.2147,42.1953,42.205,290811.0
2024-05-16 13:40:00,43.63,43.63,43.6,43.62,197511.0,42.205,42.205,42.176,42.1953,197511.0
2024-05-16 13:45:00,43.62,43.62,43.59,43.6,225776.0,42.1953,42.1953,42.1663,42.176,225776.0
2024-05-16 13:50:00,43.61,43.64,43.6,43.63,200343.0,42.1856,42.2147,42.176,42.205,200343.0
2024-05-16 13:55:00,43.63,43.63,43.61,43.62,609710.0,42.205,42.205,42.1856,42.1953,609710.0
2024-05-16 14:00:00,43.63,43.63,43.62,43.62,50200.0,42.205,42.205,42.1953,42.1953,50200.0
2024-05-16 14:05:00,43.63,43.63,43.61,43.61,95697.0,42.205,42.205,42.1856,42.1856,95697.0
2024-05-16 14:10:00,43.62,43.62,43.59,43.59,47095.0,42.1953,42.1953,42.1663,42.1663,47095.0
2024-05-16 14:15:00,43.58,43.61,43.58,43.61,179670.0,42.1566,42.1856,42.1566,42.1856,179670.0
2024-05-16 14:20:00,43.61,43.63,43.6,43.63,91401.0,42.1856,42.205,42.176,42.205,91401.0
2024-05-16 14:25:00,43.62,43.62,43.6,43.61,101565.0,42.1953,42.1953,42.176,42.1856,101565.0
2024-05-16 14:30:00,43.61,43.64,43.61,43.63,288566.0,42.1856,42.2147,42.1856,42.205,288566.0
2024-05-16 14:35:00,43.63,43.63,43.62,43.63,15985.0,42.205,42.205,42.1953,42.205,15985.0
2024-05-16 14:40:00,43.63,43.65,43.62,43.65,44448.0,42.205,42.2243,42.1953,42.2243,44448.0
2024-05-16 14:45:00,43.65,43.65,43.63,43.64,69947.0,42.2243,42.2243,42.205,42.2147,69947.0
2024-05-16 14:50:00,43.64,43.64,43.62,43.64,118984.0,42.2147,42.2147,42.1953,42.2147,118984.0
2024-05-16 14:55:00,43.64,43.64,43.62,43.63,223042.0,42.2147,42.2147,42.1953,42.205,223042.0
2024-05-16 15:00:00,43.63,43.64,43.62,43.64,388328.0,42.205,42.2147,42.1953,42.2147,388328.0
2024-05-16 15:05:00,43.64,43.65,43.63,43.65,112658.0,42.2147,42.2243,42.205,42.2243,112658.0
2024-05-16 15:10:00,43.65,43.66,43.64,43.66,123619.0,42.2243,42.234,42.2147,42.234,123619.0
2024-05-16 15:15:00,43.66,43.67,43.64,43.65,238778.0,42.234,42.2437,42.2147,42.2243,238778.0
2024-05-16 15:20:00,43.65,43.66,43.64,43.65,77883.0,42.2243,42.234,42.2147,42.2243,77883.0
2024-05-16 15:25:00,43.65,43.66,43.65,43.66,63078.0,42.2243,42.234,42.2243,42.234,63078.0
2024-05-16 15:30:00,43.66,43.66,43.63,43.64,331398.0,42.234,42.234,42.205,42.2147,331398.0
2024-05-16 15:35:00,43.64,43.65,43.62,43.63,234046.0,42.2147,42.2243,42.1953,42.205,234046.0
2024-05-16 15:40:00,43.63,43.63,43.61,43.62,242341.0,42.205,42.205,42.1856,42.1953,242341.0
2024-05-16 15:45:00,43.62,43.62,43.6,43.61,354714.0,42.1953,42.1953,42.176,42.1856,354714.0
2024-05-16 15:50:00,43.61,43.63,43.6,43.63,582562.0,42.1856,42.205,42.176,42.205,582562.0
2024-05-16 15:55:00,43.63,43.63,43.59,43.59,803651.0,42.205,42.205,42.1663,42.1663,803651.0
2024-05-17 09:30:00,43.63,43.68,43.62,43.65,707801.0,42.205,42.2534,42.1953,42.2243,707801.0
2024-05-17 09:35:00,43.64,43.66,43.58,43.61,271397.0,42.2147,42.234,42.1566,42.1856,271397.0
2024-05-17 09:40:00,43.61,43.61,43.55,43.56,492206.0,42.1856,42.1856,42.1276,42.1373,492206.0
2024-05-17 09:45:00,43.57,43.61,43.55,43.59,500641.0,42.147,42.1856,42.1276,42.1663,500641.0
2024-05-17 09:50:00,43.59,43.62,43.57,43.62,318475.0,42.1663,42.1953,42.147,42.1953,318475.0
2024-05-17 09:55:00,43.61,43.66,43.6,43.65,483614.0,42.1856,42.234,42.176,42.2243,483614.0
2024-05-17 10:00:00,43.65,43.7,43.65,43.7,403822.0,42.2243,42.2727,42.2243,42.2727,403822.0
2024-05-17 10:05:00,43.7,43.71,43.68,43.71,279950.0,42.2727,42.2824,42.2534,42.2824,279950.0
2024-05-17 10:10:00,43.7,43.75,43.7,43.74,95874.0,42.2727,42.3211,42.2727,42.3114,95874.0
2024-05-17 10:15:00,43.74,43.77,43.73,43.76,294251.0,42.3114,42.3404,42.3017,42.3307,294251.0
2024-05-17 10:20:00,43.76,43.8,43.76,43.79,190162.0,42.3307,42.3694,42.3307,42.3598,190162.0
2024-05-17 10:25:00,43.79,43.81,43.77,43.8,361283.0,42.3598,42.3791,42.3404,42.3694,361283.0
2024-05-17 10:30:00,43.8,43.84,43.79,43.82,924610.0,42.3694,42.4081,42.3598,42.3888,924610.0
2024-05-17 10:35:00,43.82,43.84,43.81,43.83,203657.0,42.3888,42.4081,42.3791,42.3985,203657.0
2024-05-17 10:40:00,43.83,43.85,43.82,43.84,298500.0,42.3985,42.4178,42.3888,42.4081,298500.0
2024-05-17 10:45:00,43.85,43.87,43.84,43.86,283336.0,42.4178,42.4372,42.4081,42.4275,283336.0
2024-05-17 10:50:00,43.86,43.86,43.81,43.84,1020236.0,42.4275,42.4275,42.3791,42.4081,1020236.0
2024-05-17 10:55:00,43.83,43.85,43.82,43.84,301626.0,42.3985,42.4178,42.3888,42.4081,301626.0
2024-05-17 11:00:00,43.84,43.84,43.81,43.81,318527.0,42.4081,42.4081,42.3791,42.3791,318527.0
2024-05-17 11:05:00,43.82,43.83,43.81,43.83,199521.0,42.3888,42.3985,42.3791,42.3985,199521.0
2024-05-17 11:10:00,43.82,43.83,43.8,43.8,266967.0,42.3888,42.3985,42.3694,42.3694,266967.0
2024-05-17 11:15:00,43.8,43.81,43.79,43.81,235236.0,42.3694,42.3791,42.3598,42.3791,235236.0
2024-05-17 11:20:00,43.81,43.83,43.81,43.82,194778.0,42.3791,42.3985,42.3791,42.3888,194778.0
2024-05-17 11:25:00,43.82,43.83,43.8,43.8,214654.0,42.3888,42.3985,42.3694,42.3694,214654.0
2024-05-17 11:30:00,43.8,43.81,43.77,43.77,143366.0,42.3694,42.3791,42.3404,42.3404,143366.0
2024-05-17 11:35:00,43.78,43.79,43.75,43.76,205280.0,42.3501,42.3598,42.3211,42.3307,205280.0
2024-05-17 11:40:00,43.76,43.77,43.74,43.76,353839.0,42.3307,42.3404,42.3114,42.3307,353839.0
2024-05-17 11:45:00,43.76,43.79,43.76,43.76,172774.0,42.3307,42.3598,42.3307,42.3307,172774.0
2024-05-17 11:50:00,43.76,43.78,43.75,43.76,454686.0,42.3307,42.3501,42.3211,42.3307,454686.0
2024-05-17 11:55:00,43.76,43.76,43.73,43.75,303487.0,42.3307,42.3307,42.3017,42.3211,303487.0
2024-05-17 12:00:00,43.75,43.78,43.74,43.77,133473.0,42.3211,42.3501,42.3114,42.3404,133473.0
2024-05-17 12:05:00,43.77,43.78,43.74,43.76,220531.0,42.3404,42.3501,42.3114,42.3307,220531.0
2024-05-17 12:10:00,43.76,43.77,43.75,43.77,596308.0,42.3307,42.3404,42.3211,42.3404,596308.0
2024-05-17 12:15:00,43.77,43.78,43.76,43.77,149474.0,42.3404,42.3501,42.3307,42.3404,149474.0
2024-05-17 12:20:00,43.77,43.78,43.74,43.76,193667.0,42.3404,42.3501,42.3114,42.3307,193667.0
2024-05-17 12:25:00,43.77,43.78,43.75,43.76,145845.0,42.3404,42.3501,42.3211,42.3307,145845.0
2024-05-17 12:30:00,43.77,43.78,43.76,43.77,146301.0,42.3404,42.3501,42.3307,42.3404,146301.0
2024-05-17 12:35:00,43.77,43.79,43.77,43.79,79607.0,42.3404,42.3598,42.3404,42.3598,79607.0
2024-05-17 12:40:00,43.79,43.79,43.78,43.79,165240.0,42.3598,42.3598,42.3501,42.3598,165240.0
2024-05-17 12:45:00,43.78,43.79,43.77,43.79,104930.0,42.3501,42.3598,42.3404,42.3598,104930.0
2024-05-17 12:50:00,43.8,43.8,43.79,43.8,50932.0,42.3694,42.3694,42.3598,42.3694,50932.0
2024-05-17 12:55:00,43.8,43.81,43.78,43.8,118187.0,42.3694,42.3791,42.3501,42.3694,118187.0
2024-05-17 13:00:00,43.8,43.81,43.79,43.8,71836.0,42.3694,42.3791,42.3598,42.3694,71836.0
2024-05-17 13:05:00,43.8,43.8,43.79,43.8,129912.0,42.3694,42.3694,42.3598,42.3694,129912.0
2024-05-17 13:10:00,43.79,43.8,43.78,43.8,252039.0,42.3598,42.3694,42.3501,42.3694,252039.0
2024-05-17 13:15:00,43.8,43.8,43.79,43.79,127936.0,42.3694,42.3694,42.3598,42.3598,127936.0
2024-05-17 13:20:00,43.79,43.81,43.79,43.8,140806.0,42.3598,42.3791,42.3598,42.3694,140806.0
2024-05-17 13:25:00,43.8,43.83,43.8,43.81,147055.0,42.3694,42.3985,42.3694,42.3791,147055.0
2024-05-17 13:30:00,43.81,43.82,43.8,43.8,55412.0,42.3791,42.3888,42.3694,42.3694,55412.0
2024-05-17 13:35:00,43.8,43.82,43.8,43.82,84788.0,42.3694,42.3888,42.3694,42.3888,84788.0
2024-05-17 13:40:00,43.82,43.82,43.8,43.81,88896.0,42.3888,42.3888,42.3694,42.3791,88896.0
2024-05-17 13:45:00,43.8,43.82,43.8,43.81,383982.0,42.3694,42.3888,42.3694,42.3791,383982.0
2024-05-17 13:50:00,43.81,43.81,43.79,43.8,95117.0,42.3791,42.3791,42.3598,42.3694,95117.0
2024-05-17 13:55:00,43.8,43.8,43.79,43.79,50006.0,42.3694,42.3694,42.3598,42.3598,50006.0
2024-05-17 14:00:00,43.79,43.8,43.76,43.77,222265.0,42.3598,42.3694,42.3307,42.3404,222265.0
2024-05-17 14:05:00,43.77,43.78,43.76,43.77,193890.0,42.3404,42.3501,42.3307,42.3404,193890.0
2024-05-17 14:10:00,43.76,43.77,43.73,43.73,181313.0,42.3307,42.3404,42.3017,42.3017,181313.0
2024-05-17 14:15:00,43.73,43.76,43.73,43.75,207143.0,42.3017,42.3307,42.3017,42.3211,207143.0
2024-05-17 14:20:00,43.74,43.75,43.71,43.73,67272.0,42.3114,42.3211,42.2824,42.3017,67272.0
2024-05-17 14:25:00,43.73,43.74,43.72,43.73,81593.0,42.3017,42.3114,42.2921,42.3017,81593.0
2024-05-17 14:30:00,43.73,43.75,43.73,43.75,348674.0,42.3017,42.3211,42.3017,42.3211,348674.0
2024-05-17 14:35:00,43.75,43.76,43.74,43.75,109841.0,42.3211,42.3307,42.3114,42.3211,109841.0
2024-05-17 14:40:00,43.75,43.76,43.74,43.74,153571.0,42.3211,42.3307,42.3114,42.3114,153571.0
2024-05-17 14:45:00,43.75,43.77,43.74,43.77,106916.0,42.3211,42.3404,42.3114,42.3404,106916.0
2024-05-17 14:50:00,43.77,43.78,43.76,43.77,171764.0,42.3404,42.3501,42.3307,42.3404,171764.0
2024-05-17 14:55:00,43.77,43.8,43.77,43.8,109358.0,42.3404,42.3694,42.3404,42.3694,109358.0
2024-05-17 15:00:00,43.8,43.8,43.78,43.8,200080.0,42.3694,42.3694,42.3501,42.3694,200080.0
2024-05-17 15:05:00,43.79,43.8,43.79,43.79,57414.0,42.3598,42.3694,42.3598,42.3598,57414.0
2024-05-17 15:10:00,43.8,43.8,43.79,43.8,75169.0,42.3694,42.3694,42.3598,42.3694,75169.0
2024-05-17 15:15:00,43.8,43.8,43.78,43.79,234817.0,42.3694,42.3694,42.3501,42.3598,234817.0
2024-05-17 15:20:00,43.79,43.8,43.78,43.79,222639.0,42.3598,42.3694,42.3501,42.3598,222639.0
2024-05-17 15:25:00,43.79,43.8,43.78,43.79,124168.0,42.3598,42.3694,42.3501,42.3598,124168.0
2024-05-17 15:30:00,43.79,43.79,43.77,43.77,178771.0,42.3598,42.3598,42.3404,42.3404,178771.0
2024-05-17 15:35:00,43.77,43.79,43.77,43.79,131366.0,42.3404,42.3598,42.3404,42.3598,131366.0
2024-05-17 15:40:00,43.79,43.79,43.77,43.77,371029.0,42.3598,42.3598,42.3404,42.3404,371029.0
2024-05-17 15:45:00,43.77,43.78,43.77,43.77,105484.0,42.3404,42.3501,42.3404,42.3404,105484.0
2024-05-17 15:50:00,43.77,43.8,43.77,43.79,794510.0,42.3404,42.3694,42.3404,42.3598,794510.0
2024-05-17 15:55:00,43.79,43.81,43.78,43.81,2473523.0,42.3598,42.3791,42.3501,42.3791,2473523.0
2024-05-20 09:30:00,43.53,43.59,43.49,43.56,530386.0,42.1083,42.1663,42.0696,42.1373,530386.0
2024-05-20 09:35:00,43.55,43.6,43.54,43.59,198304.0,42.1276,42.176,42.1179,42.1663,198304.0
2024-05-20 09:40:00,43.59,43.66,43.58,43.65,206896.0,42.1663,42.234,42.1566,42.2243,206896.0
2024-05-20 09:45:00,43.65,43.66,43.59,43.61,189567.0,42.2243,42.234,42.1663,42.1856,189567.0
2024-05-20 09:50:00,43.61,43.65,43.61,43.65,188506.0,42.1856,42.2243,42.1856,42.2243,188506.0
2024-05-20 09:55:00,43.65,43.66,43.63,43.64,261720.0,42.2243,42.234,42.205,42.2147,261720.0
2024-05-20 10:00:00,43.65,43.66,43.63,43.65,259598.0,42.2243,42.234,42.205,42.2243,259598.0
2024-05-20 10:05:00,43.65,43.67,43.64,43.66,212566.0,42.2243,42.2437,42.2147,42.234,212566.0
2024-05-20 10:10:00,43.66,43.68,43.64,43.66,291694.0,42.234,42.2534,42.2147,42.234,291694.0
2024-05-20 10:15:00,43.66,43.67,43.64,43.66,272302.0,42.234,42.2437,42.2147,42.234,272302.0
2024-05-20 10:20:00,43.66,43.68,43.65,43.66,214711.0,42.234,42.2534,42.2243,42.234,214711.0
2024-05-20 10:25:00,43.67,43.69,43.66,43.69,86673.0,42.2437,42.263,42.234,42.263,86673.0
2024-05-20 10:30:00,43.7,43.71,43.68,43.69,132731.0,42.2727,42.2824,42.2534,42.263,132731.0
2024-05-20 10:35:00,43.69,43.7,43.66,43.66,53409.0,42.263,42.2727,42.234,42.234,53409.0
2024-05-20 10:40:00,43.66,43.7,43.66,43.7,160645.0,42.234,42.2727,42.234,42.2727,160645.0
2024-05-20 10:45:00,43.7,43.71,43.68,43.7,158457.0,42.2727,42.2824,42.2534,42.2727,158457.0
2024-05-20 10:50:00,43.7,43.7,43.66,43.66,704390.0,42.2727,42.2727,42.234,42.234,704390.0
2024-05-20 10:55:00,43.66,43.67,43.64,43.65,193958.0,42.234,42.2437,42.2147,42.2243,193958.0
2024-05-20 11:00:00,43.65,43.65,43.61,43.62,330839.0,42.2243,42.2243,42.1856,42.1953,330839.0
2024-05-20 11:05:00,43.61,43.63,43.6,43.62,188796.0,42.1856,42.205,42.176,42.1953,188796.0
2024-05-20 11:10:00,43.62,43.63,43.61,43.62,167539.0,42.1953,42.205,42.1856,42.1953,167539.0
2024-05-20 11:15:00,43.62,43.64,43.6,43.64,129624.0,42.1953,42.2147,42.176,42.2147,129624.0
2024-05-20 11:20:00,43.64,43.68,43.63,43.68,103081.0,42.2147,42.2534,42.205,42.2534,103081.0
2024-05-20 11:25:00,43.68,43.69,43.67,43.69,27427.0,42.2534,42.263,42.2437,42.263,27427.0
2024-05-20 11:30:00,43.68,43.69,43.67,43.67,123471.0,42.2534,42.263,42.2437,42.2437,123471.0
2024-05-20 11:35:00,43.67,43.67,43.65,43.66,136099.0,42.2437,42.2437,42.2243,42.234,136099.0
2024-05-20 11:40:00,43.66,43.66,43.63,43.64,255656.0,42.234,42.234,42.205,42.2147,255656.0
2024-05-20 11:45:00,43.63,43.64,43.62,43.62,133666.0,42.205,42.2147,42.1953,42.1953,133666.0
2024-05-20 11:50:00,43.62,43.63,43.6,43.61,215437.0,42.1953,42.205,42.176,42.1856,215437.0
2024-05-20 11:55:00,43.61,43.63,43.6,43.63,265204.0,42.1856,42.205,42.176,42.205,265204.0
2024-05-20 12:00:00,43.63,43.64,43.62,43.64,91225.0,42.205,42.2147,42.1953,42.2147,91225.0
2024-05-20 12:05:00,43.64,43.65,43.62,43.63,232692.0,42.2147,42.2243,42.1953,42.205,232692.0
2024-05-20 12:10:00,43.62,43.63,43.61,43.61,120139.0,42.1953,42.205,42.1856,42.1856,120139.0
2024-05-20 12:15:00,43.62,43.63,43.61,43.63,41731.0,42.1953,42.205,42.1856,42.205,41731.0
2024-05-20 12:20:00,43.63,43.64,43.62,43.62,95644.0,42.205,42.2147,42.1953,42.1953,95644.0
2024-05-20 12:25:00,43.62,43.63,43.62,43.63,48894.0,42.1953,42.205,42.1953,42.205,48894.0
2024-05-20 12:30:00,43.63,43.65,43.62,43.64,173276.0,42.205,42.2243,42.1953,42.2147,173276.0
2024-05-20 12:35:00,43.64,43.67,43.64,43.66,101399.0,42.2147,42.2437,42.2147,42.234,101399.0
2024-05-20 12:40:00,43.66,43.68,43.66,43.67,71392.0,42.234,42.2534,42.234,42.2437,71392.0
2024-05-20 12:45:00,43.67,43.68,43.66,43.66,99038.0,42.2437,42.2534,42.234,42.234,99038.0
2024-05-20 12:50:00,43.66,43.67,43.66,43.66,31596.0,42.234,42.2437,42.234,42.234,31596.0
2024-05-20 12:55:00,43.66,43.67,43.65,43.66,153342.0,42.234,42.2437,42.2243,42.234,153342.0
2024-05-20 13:00:00,43.66,43.67,43.64,43.66,107718.0,42.234,42.2437,42.2147,42.234,107718.0
2024-05-20 13:05:00,43.66,43.67,43.65,43.67,42003.0,42.234,42.2437,42.2243,42.2437,42003.0
2024-05-20 13:10:00,43.66,43.67,43.66,43.66,251973.0,42.234,42.2437,42.234,42.234,251973.0
2024-05-20 13:15:00,43.66,43.67,43.65,43.66,61740.0,42.234,42.2437,42.2243,42.234,61740.0
2024-05-20 13:20:00,43.66,43.66,43.64,43.65,43114.0,42.234,42.234,42.2147,42.2243,43114.0
2024-05-20 13:25:00,43.64,43.65,43.62,43.63,183873.0,42.2147,42.2243,42.1953,42.205,183873.0
2024-05-20 13:30:00,43.62,43.63,43.62,43.63,174609.0,42.1953,42.205,42.1953,42.205,174609.0
2024-05-20 13:35:00,43.63,43.64,43.62,43.64,134560.0,42.205,42.2147,42.1953,42.2147,134560.0
2024-05-20 13:40:00,43.64,43.65,43.63,43.65,195524.0,42.2147,42.2243,42.205,42.2243,195524.0
2024-05-20 13:45:00,43.64,43.65,43.63,43.63,246106.0,42.2147,42.2243,42.205,42.205,246106.0
2024-05-20 13:50:00,43.63,43.64,43.61,43.62,145762.0,42.205,42.2147,42.1856,42.1953,145762.0
2024-05-20 13:55:00,43.62,43.63,43.61,43.62,109384.0,42.1953,42.205,42.1856,42.1953,109384.0
2024-05-20 14:00:00,43.62,43.62,43.6,43.61,75759.0,42.1953,42.1953,42.176,42.1856,75759.0
2024-05-20 14:05:00,43.6,43.61,43.56,43.58,272130.0,42.176,42.1856,42.1373,42.1566,272130.0
2024-05-20 14:10:00,43.57,43.6,43.57,43.59,83377.0,42.147,42.176,42.147,42.1663,83377.0
2024-05-20 14:15:00,43.58,43.59,43.56,43.57,107222.0,42.1566,42.1663,42.1373,42.147,107222.0
2024-05-20 14:20:00,43.57,43.59,43.57,43.59,38923.0,42.147,42.1663,42.147,42.1663,38923.0
2024-05-20 14:25:00,43.59,43.61,43.58,43.6,33677.0,42.1663,42.1856,42.1566,42.176,33677.0
2024-05-20 14:30:00,43.61,43.62,43.6,43.61,36990.0,42.1856,42.1953,42.176,42.1856,36990.0
2024-05-20 14:35:00,43.61,43.62,43.6,43.61,121425.0,42.1856,42.1953,42.176,42.1856,121425.0
2024-05-20 14:40:00,43.61,43.62,43.6,43.61,63987.0,42.1856,42.1953,42.176,42.1856,63987.0
2024-05-20 14:45:00,43.61,43.61,43.6,43.61,12977.0,42.1856,42.1856,42.176,42.1856,12977.0
2024-05-20 14:50:00,43.61,43.61,43.6,43.61,22773.0,42.1856,42.1856,42.176,42.1856,22773.0
2024-05-20 14:55:00,43.61,43.61,43.6,43.61,39959.0,42.1856,42.1856,42.176,42.1856,39959.0
2024-05-20 15:00:00,43.61,43.61,43.59,43.61,268170.0,42.1856,42.1856,42.1663,42.1856,268170.0
2024-05-20 15:05:00,43.6,43.62,43.6,43.62,121713.0,42.176,42.1953,42.176,42.1953,121713.0
2024-05-20 15:10:00,43.62,43.63,43.61,43.63,207357.0,42.1953,42.205,42.1856,42.205,207357.0
2024-05-20 15:15:00,43.63,43.63,43.62,43.63,68081.0,42.205,42.205,42.1953,42.205,68081.0
2024-05-20 15:20:00,43.63,43.64,43.62,43.64,244742.0,42.205,42.2147,42.1953,42.2147,244742.0
2024-05-20 15:25:00,43.64,43.64,43.63,43.64,85414.0,42.2147,42.2147,42.205,42.2147,85414.0
2024-05-20 15:30:00,43.64,43.65,43.63,43.64,239857.0,42.2147,42.2243,42.205,42.2147,239857.0
2024-05-20 15:35:00,43.64,43.64,43.62,43.63,128087.0,42.2147,42.2147,42.1953,42.205,128087.0
2024-05-20 15:40:00,43.63,43.64,43.62,43.64,510937.0,42.205,42.2147,42.1953,42.2147,510937.0
2024-05-20 15:45:00,43.64,43.64,43.62,43.63,396342.0,42.2147,42.2147,42.1953,42.205,396342.0
2024-05-20 15:50:00,43.63,43.64,43.62,43.63,650643.0,42.205,42.2147,42.1953,42.205,650643.0
2024-05-20 15:55:00,43.64,43.65,43.6,43.64,1090700.0,42.2147,42.2243,42.176,42.2147,1090700.0
2024-05-21 09:30:00,43.36,43.41,43.34,43.38,311314.0,41.9438,41.9922,41.9245,41.9632,311314.0
2024-05-21 09:35:00,43.39,43.39,43.37,43.39,630055.0,41.9728,41.9728,41.9535,41.9728,630055.0
2024-05-21 09:40:00,43.39,43.43,43.38,43.41,241983.0,41.9728,42.0115,41.9632,41.9922,241983.0
2024-05-21 09:45:00,43.42,43.43,43.4,43.41,252510.0,42.0019,42.0115,41.9825,41.9922,252510.0
2024-05-21 09:50:00,43.4,43.41,43.38,43.39,250456.0,41.9825,41.9922,41.9632,41.9728,250456.0
2024-05-21 09:55:00,43.39,43.41,43.36,43.37,185679.0,41.9728,41.9922,41.9438,41.9535,185679.0
2024-05-21 10:00:00,43.38,43.39,43.34,43.37,111612.0,41.9632,41.9728,41.9245,41.9535,111612.0
2024-05-21 10:05:00,43.37,43.39,43.35,43.39,123027.0,41.9535,41.9728,41.9341,41.9728,123027.0
2024-05-21 10:10:00,43.39,43.41,43.38,43.41,173218.0,41.9728,41.9922,41.9632,41.9922,173218.0
2024-05-21 10:15:00,43.41,43.43,43.4,43.41,396031.0,41.9922,42.0115,41.9825,41.9922,396031.0
2024-05-21 10:20:00,43.41,43.41,43.39,43.4,186845.0,41.9922,41.9922,41.9728,41.9825,186845.0
2024-05-21 10:25:00,43.39,43.43,43.39,43.43,190951.0,41.9728,42.0115,41.9728,42.0115,190951.0
2024-05-21 10:30:00,43.42,43.43,43.4,43.4,122658.0,42.0019,42.0115,41.9825,41.9825,122658.0
2024-05-21 10:35:00,43.4,43.42,43.39,43.4,152307.0,41.9825,42.0019,41.9728,41.9825,152307.0
2024-05-21 10:40:00,43.41,43.41,43.38,43.39,104541.0,41.9922,41.9922,41.9632,41.9728,104541.0
2024-05-21 10:45:00,43.39,43.39,43.37,43.39,113085.0,41.9728,41.9728,41.9535,41.9728,113085.0
2024-05-21 10:50:00,43.39,43.39,43.36,43.38,180523.0,41.9728,41.9728,41.9438,41.9632,180523.0
2024-05-21 10:55:00,43.37,43.38,43.36,43.37,439284.0,41.9535,41.9632,41.9438,41.9535,439284.0
2024-05-21 11:00:00,43.37,43.39,43.37,43.39,186555.0,41.9535,41.9728,41.9535,41.9728,186555.0
2024-05-21 11:05:00,43.39,43.39,43.36,43.37,228144.0,41.9728,41.9728,41.9438,41.9535,228144.0
2024-05-21 11:10:00,43.37,43.38,43.36,43.37,151582.0,41.9535,41.9632,41.9438,41.9535,151582.0
2024-05-21 11:15:00,43.37,43.38,43.37,43.38,25560.0,41.9535,41.9632,41.9535,41.9632,25560.0
2024-05-21 11:20:00,43.37,43.39,43.37,43.39,180547.0,41.9535,41.9728,41.9535,41.9728,180547.0
2024-05-21 11:25:00,43.39,43.39,43.34,43.36,251407.0,41.9728,41.9728,41.9245,41.9438,251407.0
2024-05-21 11:30:00,43.36,43.36,43.33,43.34,267996.0,41.9438,41.9438,41.9148,41.9245,267996.0
2024-05-21 11:35:00,43.34,43.35,43.32,43.34,156670.0,41.9245,41.9341,41.9051,41.9245,156670.0
2024-05-21 11:40:00,43.34,43.34,43.33,43.34,38408.0,41.9245,41.9245,41.9148,41.9245,38408.0
2024-05-21 11:45:00,43.34,43.34,43.32,43.33,130004.0,41.9245,41.9245,41.9051,41.9148,130004.0
2024-05-21 11:50:00,43.33,43.33,43.31,43.33,491406.0,41.9148,41.9148,41.8954,41.9148,491406.0
2024-05-21 11:55:00,43.32,43.33,43.31,43.32,230915.0,41.9051,41.9148,41.8954,41.9051,230915.0
2024-05-21 12:00:00,43.31,43.32,43.3,43.32,331266.0,41.8954,41.9051,41.8858,41.9051,331266.0
2024-05-21 12:05:00,43.31,43.32,43.3,43.3,178638.0,41.8954,41.9051,41.8858,41.8858,178638.0
2024-05-21 12:10:00,43.3,43.32,43.3,43.3,153296.0,41.8858,41.9051,41.8858,41.8858,153296.0
2024-05-21 12:15:00,43.3,43.32,43.3,43.3,161910.0,41.8858,41.9051,41.8858,41.8858,161910.0
2024-05-21 12:20:00,43.31,43.31,43.29,43.3,101203.0,41.8954,41.8954,41.8761,41.8858,101203.0
2024-05-21 12:25:00,43.3,43.3,43.29,43.3,106962.0,41.8858,41.8858,41.8761,41.8858,106962.0
2024-05-21 12:30:00,43.3,43.31,43.28,43.28,201245.0,41.8858,41.8954,41.8664,41.8664,201245.0
2024-05-21 12:35:00,43.28,43.29,43.28,43.29,41208.0,41.8664,41.8761,41.8664,41.8761,41208.0
2024-05-21 12:40:00,43.29,43.3,43.28,43.3,241656.0,41.8761,41.8858,41.8664,41.8858,241656.0
2024-05-21 12:45:00,43.3,43.31,43.29,43.3,135992.0,41.8858,41.8954,41.8761,41.8858,135992.0
2024-05-21 12:50:00,43.3,43.31,43.28,43.28,126170.0,41.8858,41.8954,41.8664,41.8664,126170.0
2024-05-21 12:55:00,43.28,43.29,43.25,43.27,354114.0,41.8664,41.8761,41.8374,41.8568,354114.0
2024-05-21 13:00:00,43.27,43.28,43.26,43.27,74468.0,41.8568,41.8664,41.8471,41.8568,74468.0
2024-05-21 13:05:00,43.27,43.28,43.26,43.27,161613.0,41.8568,41.8664,41.8471,41.8568,161613.0
2024-05-21 13:10:00,43.27,43.28,43.24,43.26,218986.0,41.8568,41.8664,41.8277,41.8471,218986.0
2024-05-21 13:15:00,43.26,43.27,43.25,43.26,116398.0,41.8471,41.8568,41.8374,41.8471,116398.0
2024-05-21 13:20:00,43.26,43.27,43.25,43.27,96280.0,41.8471,41.8568,41.8374,41.8568,96280.0
2024-05-21 13:25:00,43.27,43.29,43.26,43.29,35718.0,41.8568,41.8761,41.8471,41.8761,35718.0
2024-05-21 13:30:00,43.29,43.29,43.28,43.29,56813.0,41.8761,41.8761,41.8664,41.8761,56813.0
2024-05-21 13:35:00,43.29,43.31,43.28,43.31,130529.0,41.8761,41.8954,41.8664,41.8954,130529.0
2024-05-21 13:40:00,43.31,43.32,43.3,43.31,274127.0,41.8954,41.9051,41.8858,41.8954,274127.0
2024-05-21 13:45:00,43.31,43.32,43.3,43.31,200836.0,41.8954,41.9051,41.8858,41.8954,200836.0
2024-05-21 13:50:00,43.31,43.32,43.3,43.32,45715.0,41.8954,41.9051,41.8858,41.9051,45715.0
2024-05-21 13:55:00,43.32,43.33,43.31,43.33,98668.0,41.9051,41.9148,41.8954,41.9148,98668.0
2024-05-21 14:00:00,43.33,43.33,43.31,43.32,101123.0,41.9148,41.9148,41.8954,41.9051,101123.0
2024-05-21 14:05:00,43.32,43.34,43.32,43.33,210323.0,41.9051,41.9245,41.9051,41.9148,210323.0
2024-05-21 14:10:00,43.33,43.34,43.32,43.33,169260.0,41.9148,41.9245,41.9051,41.9148,169260.0
2024-05-21 14:15:00,43.33,43.33,43.32,43.33,36886.0,41.9148,41.9148,41.9051,41.9148,36886.0
2024-05-21 14:20:00,43.33,43.34,43.32,43.34,24290.0,41.9148,41.9245,41.9051,41.9245,24290.0
2024-05-21 14:25:00,43.34,43.34,43.32,43.33,132995.0,41.9245,41.9245,41.9051,41.9148,132995.0
2024-05-21 14:30:00,43.33,43.33,43.32,43.32,12410.0,41.9148,41.9148,41.9051,41.9051,12410.0
2024-05-21 14:35:00,43.32,43.33,43.32,43.32,48895.0,41.9051,41.9148,41.9051,41.9051,48895.0
2024-05-21 14:40:00,43.32,43.33,43.32,43.32,80781.0,41.9051,41.9148,41.9051,41.9051,80781.0
2024-05-21 14:45:00,43.33,43.33,43.32,43.32,57097.0,41.9148,41.9148,41.9051,41.9051,57097.0
2024-05-21 14:50:00,43.32,43.33,43.31,43.32,80006.0,41.9051,41.9148,41.8954,41.9051,80006.0
2024-05-21 14:55:00,43.33,43.34,43.32,43.33,104446.0,41.9148,41.9245,41.9051,41.9148,104446.0
2024-05-21 15:00:00,43.33,43.33,43.32,43.33,50465.0,41.9148,41.9148,41.9051,41.9148,50465.0
2024-05-21 15:05:00,43.33,43.34,43.32,43.34,43442.0,41.9148,41.9245,41.9051,41.9245,43442.0
2024-05-21 15:10:00,43.33,43.35,43.33,43.34,230060.0,41.9148,41.9341,41.9148,41.9245,230060.0
2024-05-21 15:15:00,43.35,43.35,43.34,43.35,68921.0,41.9341,41.9341,41.9245,41.9341,68921.0
2024-05-21 15:20:00,43.34,43.35,43.34,43.34,86920.0,41.9245,41.9341,41.9245,41.9245,86920.0
2024-05-21 15:25:00,43.35,43.35,43.33,43.34,158225.0,41.9341,41.9341,41.9148,41.9245,158225.0
2024-05-21 15:30:00,43.34,43.35,43.33,43.35,301539.0,41.9245,41.9341,41.9148,41.9341,301539.0
2024-05-21 15:35:00,43.35,43.37,43.35,43.35,169424.0,41.9341,41.9535,41.9341,41.9341,169424.0
2024-05-21 15:40:00,43.35,43.36,43.34,43.35,105109.0,41.9341,41.9438,41.9245,41.9341,105109.0
2024-05-21 15:45:00,43.34,43.35,43.33,43.34,405637.0,41.9245,41.9341,41.9148,41.9245,405637.0
2024-05-21 15:50:00,43.34,43.35,43.32,43.35,1165343.0,41.9245,41.9341,41.9051,41.9341,1165343.0
2024-05-21 15:55:00,43.35,43.36,43.33,43.34,1205267.0,41.9341,41.9438,41.9148,41.9245,1205267.0
2024-05-22 09:30:00,43.4,43.4,43.33,43.4,211826.0,41.9825,41.9825,41.9148,41.9825,211826.0
2024-05-22 09:35:00,43.4,43.41,43.38,43.41,139972.0,41.9825,41.9922,41.9632,41.9922,139972.0
2024-05-22 09:40:00,43.41,43.42,43.35,43.36,243278.0,41.9922,42.0019,41.9341,41.9438,243278.0
2024-05-22 09:45:00,43.36,43.4,43.35,43.4,104192.0,41.9438,41.9825,41.9341,41.9825,104192.0
2024-05-22 09:50:00,43.4,43.43,43.39,43.4,170100.0,41.9825,42.0115,41.9728,41.9825,170100.0
2024-05-22 09:55:00,43.4,43.42,43.39,43.41,214715.0,41.9825,42.0019,41.9728,41.9922,214715.0
2024-05-22 10:00:00,43.41,43.42,43.37,43.37,157376.0,41.9922,42.0019,41.9535,41.9535,157376.0
2024-05-22 10:05:00,43.38,43.39,43.34,43.34,139149.0,41.9632,41.9728,41.9245,41.9245,139149.0
2024-05-22 10:10:00,43.34,43.37,43.33,43.36,257620.0,41.9245,41.9535,41.9148,41.9438,257620.0
2024-05-22 10:15:00,43.35,43.37,43.29,43.31,178030.0,41.9341,41.9535,41.8761,41.8954,178030.0
2024-05-22 10:20:00,43.32,43.32,43.27,43.27,395685.0,41.9051,41.9051,41.8568,41.8568,395685.0
2024-05-22 10:25:00,43.27,43.3,43.27,43.3,166992.0,41.8568,41.8858,41.8568,41.8858,166992.0
2024-05-22 10:30:00,43.29,43.3,43.26,43.29,341490.0,41.8761,41.8858,41.8471,41.8761,341490.0
2024-05-22 10:35:00,43.29,43.3,43.28,43.3,460119.0,41.8761,41.8858,41.8664,41.8858,460119.0
2024-05-22 10:40:00,43.3,43.31,43.27,43.28,275520.0,41.8858,41.8954,41.8568,41.8664,275520.0
2024-05-22 10:45:00,43.28,43.29,43.26,43.27,365952.0,41.8664,41.8761,41.8471,41.8568,365952.0
2024-05-22 10:50:00,43.28,43.28,43.25,43.26,379369.0,41.8664,41.8664,41.8374,41.8471,379369.0
2024-05-22 10:55:00,43.26,43.28,43.25,43.26,455626.0,41.8471,41.8664,41.8374,41.8471,455626.0
2024-05-22 11:00:00,43.26,43.3,43.25,43.3,144798.0,41.8471,41.8858,41.8374,41.8858,144798.0
2024-05-22 11:05:00,43.3,43.31,43.28,43.3,149965.0,41.8858,41.8954,41.8664,41.8858,149965.0
2024-05-22 11:10:00,43.3,43.32,43.3,43.3,229766.0,41.8858,41.9051,41.8858,41.8858,229766.0
2024-05-22 11:15:00,43.3,43.31,43.28,43.3,201022.0,41.8858,41.8954,41.8664,41.8858,201022.0
2024-05-22 11:20:00,43.3,43.31,43.27,43.28,103816.0,41.8858,41.8954,41.8568,41.8664,103816.0
2024-05-22 11:25:00,43.27,43.3,43.27,43.28,221426.0,41.8568,41.8858,41.8568,41.8664,221426.0
2024-05-22 11:30:00,43.29,43.3,43.27,43.3,166880.0,41.8761,41.8858,41.8568,41.8858,166880.0
2024-05-22 11:35:00,43.3,43.31,43.29,43.3,83053.0,41.8858,41.8954,41.8761,41.8858,83053.0
2024-05-22 11:40:00,43.3,43.32,43.3,43.3,132693.0,41.8858,41.9051,41.8858,41.8858,132693.0
2024-05-22 11:45:00,43.31,43.32,43.3,43.31,213295.0,41.8954,41.9051,41.8858,41.8954,213295.0
2024-05-22 11:50:00,43.3,43.3,43.28,43.3,80094.0,41.8858,41.8858,41.8664,41.8858,80094.0
2024-05-22 11:55:00,43.3,43.31,43.28,43.31,81489.0,41.8858,41.8954,41.8664,41.8954,81489.0
2024-05-22 12:00:00,43.3,43.33,43.29,43.32,75030.0,41.8858,41.9148,41.8761,41.9051,75030.0
2024-05-22 12:05:00,43.32,43.34,43.31,43.33,375540.0,41.9051,41.9245,41.8954,41.9148,375540.0
2024-05-22 12:10:00,43.33,43.34,43.32,43.34,83808.0,41.9148,41.9245,41.9051,41.9245,83808.0
2024-05-22 12:15:00,43.33,43.34,43.32,43.34,165114.0,41.9148,41.9245,41.9051,41.9245,165114.0
2024-05-22 12:20:00,43.34,43.34,43.33,43.34,40869.0,41.9245,41.9245,41.9148,41.9245,40869.0
2024-05-22 12:25:00,43.34,43.34,43.33,43.33,88282.0,41.9245,41.9245,41.9148,41.9148,88282.0
2024-05-22 12:30:00,43.33,43.34,43.32,43.33,269169.0,41.9148,41.9245,41.9051,41.9148,269169.0
2024-05-22 12:35:00,43.33,43.34,43.32,43.33,323330.0,41.9148,41.9245,41.9051,41.9148,323330.0
2024-05-22 12:40:00,43.34,43.35,43.33,43.34,183752.0,41.9245,41.9341,41.9148,41.9245,183752.0
2024-05-22 12:45:00,43.34,43.35,43.31,43.32,143077.0,41.9245,41.9341,41.8954,41.9051,143077.0
2024-05-22 12:50:00,43.32,43.34,43.31,43.34,153867.0,41.9051,41.9245,41.8954,41.9245,153867.0
2024-05-22 12:55:00,43.33,43.34,43.3,43.3,131331.0,41.9148,41.9245,41.8858,41.8858,131331.0
2024-05-22 13:00:00,43.31,43.33,43.3,43.32,169856.0,41.8954,41.9148,41.8858,41.9051,169856.0
2024-05-22 13:05:00,43.33,43.34,43.32,43.34,160695.0,41.9148,41.9245,41.9051,41.9245,160695.0
2024-05-22 13:10:00,43.34,43.34,43.32,43.34,85422.0,41.9245,41.9245,41.9051,41.9245,85422.0
2024-05-22 13:15:00,43.34,43.35,43.33,43.34,111635.0,41.9245,41.9341,41.9148,41.9245,111635.0
2024-05-22 13:20:00,43.34,43.35,43.33,43.34,405047.0,41.9245,41.9341,41.9148,41.9245,405047.0
2024-05-22 13:25:00,43.34,43.34,43.33,43.33,113426.0,41.9245,41.9245,41.9148,41.9148,113426.0
2024-05-22 13:30:00,43.33,43.33,43.31,43.32,58628.0,41.9148,41.9148,41.8954,41.9051,58628.0
2024-05-22 13:35:00,43.31,43.32,43.25,43.29,365718.0,41.8954,41.9051,41.8374,41.8761,365718.0
2024-05-22 13:40:00,43.29,43.29,43.26,43.26,316534.0,41.8761,41.8761,41.8471,41.8471,316534.0
2024-05-22 13:45:00,43.26,43.28,43.25,43.27,237810.0,41.8471,41.8664,41.8374,41.8568,237810.0
2024-05-22 13:50:00,43.27,43.27,43.25,43.26,148315.0,41.8568,41.8568,41.8374,41.8471,148315.0
2024-05-22 13:55:00,43.26,43.28,43.25,43.28,270190.0,41.8471,41.8664,41.8374,41.8664,270190.0
2024-05-22 14:00:00,43.28,43.28,43.19,43.23,720502.0,41.8664,41.8664,41.7794,41.8181,720502.0
2024-05-22 14:05:00,43.23,43.25,43.22,43.24,290882.0,41.8181,41.8374,41.8084,41.8277,290882.0
2024-05-22 14:10:00,43.24,43.25,43.21,43.22,236116.0,41.8277,41.8374,41.7987,41.8084,236116.0
2024-05-22 14:15:00,43.22,43.23,43.19,43.21,165941.0,41.8084,41.8181,41.7794,41.7987,165941.0
2024-05-22 14:20:00,43.2,43.2,43.14,43.18,334511.0,41.789,41.789,41.731,41.7697,334511.0
2024-05-22 14:25:00,43.18,43.19,43.13,43.14,167729.0,41.7697,41.7794,41.7213,41.731,167729.0
2024-05-22 14:30:00,43.14,43.16,43.13,43.15,195674.0,41.731,41.7503,41.7213,41.7407,195674.0
2024-05-22 14:35:00,43.15,43.16,43.14,43.15,196081.0,41.7407,41.7503,41.731,41.7407,196081.0
2024-05-22 14:40:00,43.15,43.16,43.13,43.15,223008.0,41.7407,41.7503,41.7213,41.7407,223008.0
2024-05-22 14:45:00,43.15,43.18,43.14,43.18,102136.0,41.7407,41.7697,41.731,41.7697,102136.0
2024-05-22 14:50:00,43.18,43.18,43.16,43.17,187639.0,41.7697,41.7697,41.7503,41.76,187639.0
2024-05-22 14:55:00,43.17,43.18,43.16,43.18,151607.0,41.76,41.7697,41.7503,41.7697,151607.0
2024-05-22 15:00:00,43.18,43.19,43.17,43.19,130295.0,41.7697,41.7794,41.76,41.7794,130295.0
2024-05-22 15:05:00,43.18,43.19,43.18,43.18,52894.0,41.7697,41.7794,41.7697,41.7697,52894.0
2024-05-22 15:10:00,43.18,43.19,43.16,43.16,261926.0,41.7697,41.7794,41.7503,41.7503,261926.0
2024-05-22 15:15:00,43.17,43.17,43.13,43.13,172358.0,41.76,41.76,41.7213,41.7213,172358.0
2024-05-22 15:20:00,43.14,43.17,43.13,43.16,131436.0,41.731,41.76,41.7213,41.7503,131436.0
2024-05-22 15:25:00,43.16,43.17,43.16,43.17,181472.0,41.7503,41.76,41.7503,41.76,181472.0
2024-05-22 15:30:00,43.18,43.22,43.17,43.21,245876.0,41.7697,41.8084,41.76,41.7987,245876.0
2024-05-22 15:35:00,43.21,43.21,43.19,43.2,182940.0,41.7987,41.7987,41.7794,41.789,182940.0
2024-05-22 15:40:00,43.2,43.2,43.17,43.18,288095.0,41.789,41.789,41.76,41.7697,288095.0
2024-05-22 15:45:00,43.18,43.2,43.18,43.19,241773.0,41.7697,41.789,41.7697,41.7794,241773.0
2024-05-22 15:50:00,43.19,43.2,43.17,43.2,585631.0,41.7794,41.789,41.76,41.789,585631.0
2024-05-22 15:55:00,43.2,43.24,43.19,43.23,2460872.0,41.789,41.8277,41.7794,41.8181,2460872.0
2024-05-23 09:30:00,43.45,43.47,43.37,43.4,1392180.0,42.0309,42.0502,41.9535,41.9825,1392180.0
2024-05-23 09:35:00,43.41,43.45,43.39,43.4,290028.0,41.9922,42.0309,41.9728,41.9825,290028.0
2024-05-23 09:40:00,43.39,43.44,43.36,43.43,387786.0,41.9728,42.0212,41.9438,42.0115,387786.0
2024-05-23 09:45:00,43.42,43.43,43.32,43.34,644599.0,42.0019,42.0115,41.9051,41.9245,644599.0
2024-05-23 09:50:00,43.34,43.36,43.22,43.23,287864.0,41.9245,41.9438,41.8084,41.8181,287864.0
2024-05-23 09:55:00,43.23,43.23,43.18,43.21,340385.0,41.8181,41.8181,41.7697,41.7987,340385.0
2024-05-23 10:00:00,43.22,43.26,43.13,43.18,1742211.0,41.8084,41.8471,41.7213,41.7697,1742211.0
2024-05-23 10:05:00,43.18,43.2,43.16,43.18,687820.0,41.7697,41.789,41.7503,41.7697,687820.0
2024-05-23 10:10:00,43.18,43.23,43.17,43.2,1343120.0,41.7697,41.8181,41.76,41.789,1343120.0
2024-05-23 10:15:00,43.21,43.22,43.19,43.21,385011.0,41.7987,41.8084,41.7794,41.7987,385011.0
2024-05-23 10:20:00,43.22,43.22,43.16,43.18,327080.0,41.8084,41.8084,41.7503,41.7697,327080.0
2024-05-23 10:25:00,43.17,43.17,43.14,43.16,572115.0,41.76,41.76,41.731,41.7503,572115.0
2024-05-23 10:30:00,43.15,43.16,43.11,43.12,325582.0,41.7407,41.7503,41.702,41.7117,325582.0
2024-05-23 10:35:00,43.12,43.14,43.11,43.14,209138.0,41.7117,41.731,41.702,41.731,209138.0
2024-05-23 10:40:00,43.14,43.15,43.09,43.1,226705.0,41.731,41.7407,41.6826,41.6923,226705.0
2024-05-23 10:45:00,43.1,43.11,43.08,43.09,648040.0,41.6923,41.702,41.673,41.6826,648040.0
2024-05-23 10:50:00,43.09,43.09,43.04,43.05,359773.0,41.6826,41.6826,41.6343,41.6439,359773.0
2024-05-23 10:55:00,43.05,43.06,43.0,43.01,297872.0,41.6439,41.6536,41.5956,41.6052,297872.0
2024-05-23 11:00:00,43.01,43.07,42.99,43.07,739102.0,41.6052,41.6633,41.5859,41.6633,739102.0
2024-05-23 11:05:00,43.06,43.1,43.05,43.09,345145.0,41.6536,41.6923,41.6439,41.6826,345145.0
2024-05-23 11:10:00,43.09,43.11,43.07,43.09,241947.0,41.6826,41.702,41.6633,41.6826,241947.0
2024-05-23 11:15:00,43.09,43.11,43.08,43.09,283376.0,41.6826,41.702,41.673,41.6826,283376.0
2024-05-23 11:20:00,43.1,43.12,43.09,43.12,196391.0,41.6923,41.7117,41.6826,41.7117,196391.0
2024-05-23 11:25:00,43.11,43.13,43.1,43.12,101840.0,41.702,41.7213,41.6923,41.7117,101840.0
2024-05-23 11:30:00,43.13,43.13,43.1,43.12,160382.0,41.7213,41.7213,41.6923,41.7117,160382.0
2024-05-23 11:35:00,43.12,43.13,43.09,43.12,320803.0,41.7117,41.7213,41.6826,41.7117,320803.0
2024-05-23 11:40:00,43.13,43.14,43.11,43.14,80228.0,41.7213,41.731,41.702,41.731,80228.0
2024-05-23 11:45:00,43.14,43.15,43.13,43.14,72859.0,41.731,41.7407,41.7213,41.731,72859.0
2024-05-23 11:50:00,43.14,43.15,43.13,43.15,131577.0,41.731,41.7407,41.7213,41.7407,131577.0
2024-05-23 11:55:00,43.15,43.15,43.13,43.13,37709.0,41.7407,41.7407,41.7213,41.7213,37709.0
2024-05-23 12:00:00,43.14,43.17,43.13,43.16,107778.0,41.731,41.76,41.7213,41.7503,107778.0
2024-05-23 12:05:00,43.16,43.16,43.12,43.14,170037.0,41.7503,41.7503,41.7117,41.731,170037.0
2024-05-23 12:10:00,43.13,43.14,43.11,43.12,296703.0,41.7213,41.731,41.702,41.7117,296703.0
2024-05-23 12:15:00,43.12,43.15,43.11,43.15,281045.0,41.7117,41.7407,41.702,41.7407,281045.0
2024-05-23 12:20:00,43.15,43.16,43.14,43.15,232889.0,41.7407,41.7503,41.731,41.7407,232889.0
2024-05-23 12:25:00,43.15,43.18,43.15,43.17,97929.0,41.7407,41.7697,41.7407,41.76,97929.0
2024-05-23 12:30:00,43.18,43.18,43.16,43.16,261971.0,41.7697,41.7697,41.7503,41.7503,261971.0
2024-05-23 12:35:00,43.16,43.18,43.16,43.17,105631.0,41.7503,41.7697,41.7503,41.76,105631.0
2024-05-23 12:40:00,43.18,43.18,43.14,43.15,171867.0,41.7697,41.7697,41.731,41.7407,171867.0
2024-05-23 12:45:00,43.14,43.14,43.1,43.12,49511.0,41.731,41.731,41.6923,41.7117,49511.0
2024-05-23 12:50:00,43.12,43.12,43.09,43.1,49990.0,41.7117,41.7117,41.6826,41.6923,49990.0
2024-05-23 12:55:00,43.11,43.12,43.08,43.09,134911.0,41.702,41.7117,41.673,41.6826,134911.0
2024-05-23 13:00:00,43.09,43.1,43.07,43.08,165098.0,41.6826,41.6923,41.6633,41.673,165098.0
2024-05-23 13:05:00,43.08,43.1,43.06,43.07,95609.0,41.673,41.6923,41.6536,41.6633,95609.0
2024-05-23 13:10:00,43.07,43.09,43.05,43.09,146607.0,41.6633,41.6826,41.6439,41.6826,146607.0
2024-05-23 13:15:00,43.08,43.09,43.05,43.05,208160.0,41.673,41.6826,41.6439,41.6439,208160.0
2024-05-23 13:20:00,43.05,43.07,43.04,43.06,194874.0,41.6439,41.6633,41.6343,41.6536,194874.0
2024-05-23 13:25:00,43.06,43.08,43.05,43.07,173945.0,41.6536,41.673,41.6439,41.6633,173945.0
2024-05-23 13:30:00,43.07,43.07,43.06,43.07,59475.0,41.6633,41.6633,41.6536,41.6633,59475.0
2024-05-23 13:35:00,43.06,43.07,42.98,42.98,170769.0,41.6536,41.6633,41.5762,41.5762,170769.0
2024-05-23 13:40:00,42.98,43.01,42.97,42.98,212098.0,41.5762,41.6052,41.5666,41.5762,212098.0
2024-05-23 13:45:00,42.98,43.0,42.97,42.99,252087.0,41.5762,41.5956,41.5666,41.5859,252087.0
2024-05-23 13:50:00,42.99,43.0,42.95,42.96,448740.0,41.5859,41.5956,41.5472,41.5569,448740.0
2024-05-23 13:55:00,42.96,42.96,42.93,42.95,438851.0,41.5569,41.5569,41.5279,41.5472,438851.0
2024-05-23 14:00:00,42.94,42.95,42.9,42.9,164682.0,41.5375,41.5472,41.4988,41.4988,164682.0
2024-05-23 14:05:00,42.9,42.91,42.87,42.91,125726.0,41.4988,41.5085,41.4698,41.5085,125726.0
2024-05-23 14:10:00,42.91,42.91,42.89,42.9,163909.0,41.5085,41.5085,41.4892,41.4988,163909.0
2024-05-23 14:15:00,42.91,42.93,42.87,42.88,255940.0,41.5085,41.5279,41.4698,41.4795,255940.0
2024-05-23 14:20:00,42.88,42.9,42.86,42.86,190538.0,41.4795,41.4988,41.4601,41.4601,190538.0
2024-05-23 14:25:00,42.87,42.91,42.86,42.88,322644.0,41.4698,41.5085,41.4601,41.4795,322644.0
2024-05-23 14:30:00,42.87,42.88,42.84,42.86,217549.0,41.4698,41.4795,41.4408,41.4601,217549.0
2024-05-23 14:35:00,42.86,42.9,42.85,42.88,488640.0,41.4601,41.4988,41.4505,41.4795,488640.0
2024-05-23 14:40:00,42.88,42.89,42.86,42.87,224647.0,41.4795,41.4892,41.4601,41.4698,224647.0
2024-05-23 14:45:00,42.87,42.88,42.84,42.86,434015.0,41.4698,41.4795,41.4408,41.4601,434015.0
2024-05-23 14:50:00,42.85,42.86,42.82,42.83,192962.0,41.4505,41.4601,41.4214,41.4311,192962.0
2024-05-23 14:55:00,42.83,42.85,42.82,42.84,725273.0,41.4311,41.4505,41.4214,41.4408,725273.0
2024-05-23 15:00:00,42.84,42.89,42.84,42.87,323239.0,41.4408,41.4892,41.4408,41.4698,323239.0
2024-05-23 15:05:00,42.87,42.9,42.86,42.89,193050.0,41.4698,41.4988,41.4601,41.4892,193050.0
2024-05-23 15:10:00,42.89,42.9,42.87,42.89,273453.0,41.4892,41.4988,41.4698,41.4892,273453.0
2024-05-23 15:15:00,42.89,42.9,42.88,42.9,274037.0,41.4892,41.4988,41.4795,41.4988,274037.0
2024-05-23 15:20:00,42.9,42.91,42.88,42.89,202649.0,41.4988,41.5085,41.4795,41.4892,202649.0
2024-05-23 15:25:00,42.89,42.89,42.88,42.89,153116.0,41.4892,41.4892,41.4795,41.4892,153116.0
2024-05-23 15:30:00,42.89,42.9,42.87,42.89,403976.0,41.4892,41.4988,41.4698,41.4892,403976.0
2024-05-23 15:35:00,42.89,42.9,42.88,42.9,272617.0,41.4892,41.4988,41.4795,41.4988,272617.0
2024-05-23 15:40:00,42.9,42.91,42.89,42.91,180437.0,41.4988,41.5085,41.4892,41.5085,180437.0
2024-05-23 15:45:00,42.91,42.91,42.89,42.9,317976.0,41.5085,41.5085,41.4892,41.4988,317976.0
2024-05-23 15:50:00,42.9,42.92,42.9,42.91,1080914.0,41.4988,41.5182,41.4988,41.5085,1080914.0
2024-05-23 15:55:00,42.91,42.92,42.89,42.91,768575.0,41.5085,41.5182,41.4892,41.5085,768575.0
2024-05-24 09:30:00,42.97,42.99,42.93,42.98,2019627.0,41.5666,41.5859,41.5279,41.5762,2019627.0
2024-05-24 09:35:00,42.97,43.01,42.96,42.97,314234.0,41.5666,41.6052,41.5569,41.5666,314234.0
2024-05-24 09:40:00,42.97,43.02,42.96,43.02,294351.0,41.5666,41.6149,41.5569,41.6149,294351.0
2024-05-24 09:45:00,43.01,43.03,42.98,43.01,227865.0,41.6052,41.6246,41.5762,41.6052,227865.0
2024-05-24 09:50:00,43.01,43.03,42.99,42.99,228766.0,41.6052,41.6246,41.5859,41.5859,228766.0
2024-05-24 09:55:00,42.99,43.0,42.99,43.0,106273.0,41.5859,41.5956,41.5859,41.5956,106273.0
2024-05-24 10:00:00,42.99,43.07,42.99,43.03,841330.0,41.5859,41.6633,41.5859,41.6246,841330.0
2024-05-24 10:05:00,43.04,43.07,43.02,43.04,420409.0,41.6343,41.6633,41.6149,41.6343,420409.0
2024-05-24 10:10:00,43.03,43.07,43.02,43.04,120458.0,41.6246,41.6633,41.6149,41.6343,120458.0
2024-05-24 10:15:00,43.03,43.05,43.02,43.05,107760.0,41.6246,41.6439,41.6149,41.6439,107760.0
2024-05-24 10:20:00,43.04,43.06,43.01,43.05,242318.0,41.6343,41.6536,41.6052,41.6439,242318.0
2024-05-24 10:25:00,43.05,43.06,43.03,43.04,141563.0,41.6439,41.6536,41.6246,41.6343,141563.0
2024-05-24 10:30:00,43.05,43.06,43.02,43.02,312549.0,41.6439,41.6536,41.6149,41.6149,312549.0
2024-05-24 10:35:00,43.02,43.03,42.99,43.01,134091.0,41.6149,41.6246,41.5859,41.6052,134091.0
2024-05-24 10:40:00,43.01,43.01,42.98,42.98,93545.0,41.6052,41.6052,41.5762,41.5762,93545.0
2024-05-24 10:45:00,42.98,43.01,42.98,43.01,127344.0,41.5762,41.6052,41.5762,41.6052,127344.0
2024-05-24 10:50:00,43.01,43.03,43.0,43.02,92690.0,41.6052,41.6246,41.5956,41.6149,92690.0
2024-05-24 10:55:00,43.02,43.04,43.0,43.01,211869.0,41.6149,41.6343,41.5956,41.6052,211869.0
2024-05-24 11:00:00,43.01,43.03,42.98,43.02,447140.0,41.6052,41.6246,41.5762,41.6149,447140.0
2024-05-24 11:05:00,43.02,43.03,43.01,43.02,147455.0,41.6149,41.6246,41.6052,41.6149,147455.0
2024-05-24 11:10:00,43.02,43.04,43.01,43.02,165610.0,41.6149,41.6343,41.6052,41.6149,165610.0
2024-05-24 11:15:00,43.03,43.06,43.02,43.05,184015.0,41.6246,41.6536,41.6149,41.6439,184015.0
2024-05-24 11:20:00,43.05,43.06,43.04,43.05,133644.0,41.6439,41.6536,41.6343,41.6439,133644.0
2024-05-24 11:25:00,43.05,43.06,43.02,43.02,135117.0,41.6439,41.6536,41.6149,41.6149,135117.0
2024-05-24 11:30:00,43.02,43.03,43.02,43.02,219785.0,41.6149,41.6246,41.6149,41.6149,219785.0
2024-05-24 11:35:00,43.02,43.03,42.98,42.98,722248.0,41.6149,41.6246,41.5762,41.5762,722248.0
2024-05-24 11:40:00,42.98,42.99,42.97,42.98,195047.0,41.5762,41.5859,41.5666,41.5762,195047.0
2024-05-24 11:45:00,42.97,42.98,42.95,42.96,165754.0,41.5666,41.5762,41.5472,41.5569,165754.0
2024-05-24 11:50:00,42.96,42.97,42.94,42.97,228640.0,41.5569,41.5666,41.5375,41.5666,228640.0
2024-05-24 11:55:00,42.97,42.99,42.97,42.99,165283.0,41.5666,41.5859,41.5666,41.5859,165283.0
2024-05-24 12:00:00,42.98,42.99,42.97,42.99,179681.0,41.5762,41.5859,41.5666,41.5859,179681.0
2024-05-24 12:05:00,42.99,43.04,42.98,43.03,274762.0,41.5859,41.6343,41.5762,41.6246,274762.0
2024-05-24 12:10:00,43.04,43.1,43.04,43.09,186071.0,41.6343,41.6923,41.6343,41.6826,186071.0
2024-05-24 12:15:00,43.09,43.11,43.08,43.1,352996.0,41.6826,41.702,41.673,41.6923,352996.0
2024-05-24 12:20:00,43.1,43.11,43.09,43.11,109476.0,41.6923,41.702,41.6826,41.702,109476.0
2024-05-24 12:25:00,43.1,43.13,43.09,43.11,301972.0,41.6923,41.7213,41.6826,41.702,301972.0
2024-05-24 12:30:00,43.11,43.12,43.09,43.1,226405.0,41.702,41.7117,41.6826,41.6923,226405.0
2024-05-24 12:35:00,43.09,43.1,43.08,43.09,219122.0,41.6826,41.6923,41.673,41.6826,219122.0
2024-05-24 12:40:00,43.08,43.1,43.07,43.09,131683.0,41.673,41.6923,41.6633,41.6826,131683.0
2024-05-24 12:45:00,43.09,43.1,43.08,43.09,89725.0,41.6826,41.6923,41.673,41.6826,89725.0
2024-05-24 12:50:00,43.08,43.09,43.07,43.09,86185.0,41.673,41.6826,41.6633,41.6826,86185.0
2024-05-24 12:55:00,43.09,43.09,43.04,43.05,97303.0,41.6826,41.6826,41.6343,41.6439,97303.0
2024-05-24 13:00:00,43.05,43.05,43.04,43.04,32435.0,41.6439,41.6439,41.6343,41.6343,32435.0
2024-05-24 13:05:00,43.04,43.06,43.03,43.04,95024.0,41.6343,41.6536,41.6246,41.6343,95024.0
2024-05-24 13:10:00,43.04,43.05,43.03,43.04,48502.0,41.6343,41.6439,41.6246,41.6343,48502.0
2024-05-24 13:15:00,43.05,43.05,43.03,43.03,47938.0,41.6439,41.6439,41.6246,41.6246,47938.0
2024-05-24 13:20:00,43.02,43.04,43.02,43.02,64448.0,41.6149,41.6343,41.6149,41.6149,64448.0
2024-05-24 13:25:00,43.03,43.04,43.02,43.02,37777.0,41.6246,41.6343,41.6149,41.6149,37777.0
2024-05-24 13:30:00,43.02,43.03,43.01,43.02,70328.0,41.6149,41.6246,41.6052,41.6149,70328.0
2024-05-24 13:35:00,43.03,43.05,43.03,43.05,31691.0,41.6246,41.6439,41.6246,41.6439,31691.0
2024-05-24 13:40:00,43.05,43.05,43.03,43.04,32853.0,41.6439,41.6439,41.6246,41.6343,32853.0
2024-05-24 13:45:00,43.04,43.05,43.03,43.05,59605.0,41.6343,41.6439,41.6246,41.6439,59605.0
2024-05-24 13:50:00,43.05,43.07,43.04,43.07,57651.0,41.6439,41.6633,41.6343,41.6633,57651.0
2024-05-24 13:55:00,43.07,43.07,43.06,43.07,38584.0,41.6633,41.6633,41.6536,41.6633,38584.0
2024-05-24 14:00:00,43.07,43.07,43.05,43.07,266398.0,41.6633,41.6633,41.6439,41.6633,266398.0
2024-05-24 14:05:00,43.07,43.07,43.04,43.05,923149.0,41.6633,41.6633,41.6343,41.6439,923149.0
2024-05-24 14:10:00,43.05,43.06,43.04,43.05,57699.0,41.6439,41.6536,41.6343,41.6439,57699.0
2024-05-24 14:15:00,43.06,43.07,43.05,43.05,258312.0,41.6536,41.6633,41.6439,41.6439,258312.0
2024-05-24 14:20:00,43.05,43.06,43.02,43.02,64829.0,41.6439,41.6536,41.6149,41.6149,64829.0
2024-05-24 14:25:00,43.02,43.03,43.02,43.02,109509.0,41.6149,41.6246,41.6149,41.6149,109509.0
2024-05-24 14:30:00,43.02,43.03,43.02,43.02,39516.0,41.6149,41.6246,41.6149,41.6149,39516.0
2024-05-24 14:35:00,43.02,43.03,43.0,43.02,183330.0,41.6149,41.6246,41.5956,41.6149,183330.0
2024-05-24 14:40:00,43.02,43.03,43.01,43.03,90994.0,41.6149,41.6246,41.6052,41.6246,90994.0
2024-05-24 14:45:00,43.03,43.04,43.02,43.04,119847.0,41.6246,41.6343,41.6149,41.6343,119847.0
2024-05-24 14:50:00,43.04,43.04,43.02,43.02,134691.0,41.6343,41.6343,41.6149,41.6149,134691.0
2024-05-24 14:55:00,43.02,43.03,43.01,43.02,100763.0,41.6149,41.6246,41.6052,41.6149,100763.0
2024-05-24 15:00:00,43.02,43.02,42.98,43.0,251197.0,41.6149,41.6149,41.5762,41.5956,251197.0
2024-05-24 15:05:00,43.0,43.01,42.99,43.0,43006.0,41.5956,41.6052,41.5859,41.5956,43006.0
2024-05-24 15:10:00,43.01,43.02,43.0,43.02,46095.0,41.6052,41.6149,41.5956,41.6149,46095.0
2024-05-24 15:15:00,43.01,43.02,43.0,43.01,68093.0,41.6052,41.6149,41.5956,41.6052,68093.0
2024-05-24 15:20:00,43.01,43.01,43.0,43.01,42998.0,41.6052,41.6052,41.5956,41.6052,42998.0
2024-05-24 15:25:00,43.0,43.01,43.0,43.01,38814.0,41.5956,41.6052,41.5956,41.6052,38814.0
2024-05-24 15:30:00,43.01,43.02,43.0,43.02,92811.0,41.6052,41.6149,41.5956,41.6149,92811.0
2024-05-24 15:35:00,43.02,43.02,43.01,43.02,109189.0,41.6149,41.6149,41.6052,41.6149,109189.0
2024-05-24 15:40:00,43.02,43.02,43.0,43.0,129149.0,41.6149,41.6149,41.5956,41.5956,129149.0
2024-05-24 15:45:00,43.01,43.01,43.0,43.01,499799.0,41.6052,41.6052,41.5956,41.6052,499799.0
2024-05-24 15:50:00,43.0,43.01,43.0,43.01,305658.0,41.5956,41.6052,41.5956,41.6052,305658.0
2024-05-24 15:55:00,43.01,43.02,43.0,43.01,1396639.0,41.6052,41.6149,41.5956,41.6052,1396639.0
2024-05-28 09:30:00,43.16,43.25,43.13,43.15,429667.0,41.7503,41.8374,41.7213,41.7407,429667.0
2024-05-28 09:35:00,43.15,43.16,43.12,43.15,358637.0,41.7407,41.7503,41.7117,41.7407,358637.0
2024-05-28 09:40:00,43.15,43.16,43.09,43.09,119488.0,41.7407,41.7503,41.6826,41.6826,119488.0
2024-05-28 09:45:00,43.09,43.1,43.05,43.05,149845.0,41.6826,41.6923,41.6439,41.6439,149845.0
2024-05-28 09:50:00,43.05,43.1,43.05,43.08,210694.0,41.6439,41.6923,41.6439,41.673,210694.0
2024-05-28 09:55:00,43.07,43.08,43.04,43.05,149921.0,41.6633,41.673,41.6343,41.6439,149921.0
2024-05-28 10:00:00,43.04,43.05,43.01,43.02,152784.0,41.6343,41.6439,41.6052,41.6149,152784.0
2024-05-28 10:05:00,43.02,43.05,43.0,43.04,125179.0,41.6149,41.6439,41.5956,41.6343,125179.0
2024-05-28 10:10:00,43.05,43.05,43.02,43.03,97365.0,41.6439,41.6439,41.6149,41.6246,97365.0
2024-05-28 10:15:00,43.03,43.06,43.0,43.04,112632.0,41.6246,41.6536,41.5956,41.6343,112632.0
2024-05-28 10:20:00,43.05,43.05,43.01,43.04,155685.0,41.6439,41.6439,41.6052,41.6343,155685.0
2024-05-28 10:25:00,43.03,43.04,43.01,43.03,167932.0,41.6246,41.6343,41.6052,41.6246,167932.0
2024-05-28 10:30:00,43.02,43.04,43.01,43.02,84401.0,41.6149,41.6343,41.6052,41.6149,84401.0
2024-05-28 10:35:00,43.01,43.02,42.98,42.98,88751.0,41.6052,41.6149,41.5762,41.5762,88751.0
2024-05-28 10:40:00,42.98,43.04,42.98,43.04,138174.0,41.5762,41.6343,41.5762,41.6343,138174.0
2024-05-28 10:45:00,43.04,43.07,43.03,43.06,73841.0,41.6343,41.6633,41.6246,41.6536,73841.0
2024-05-28 10:50:00,43.06,43.09,43.06,43.08,133736.0,41.6536,41.6826,41.6536,41.673,133736.0
2024-05-28 10:55:00,43.08,43.1,43.07,43.08,115768.0,41.673,41.6923,41.6633,41.673,115768.0
2024-05-28 11:00:00,43.07,43.08,43.04,43.05,266739.0,41.6633,41.673,41.6343,41.6439,266739.0
2024-05-28 11:05:00,43.05,43.05,43.01,43.02,188310.0,41.6439,41.6439,41.6052,41.6149,188310.0
2024-05-28 11:10:00,43.02,43.05,43.01,43.03,142357.0,41.6149,41.6439,41.6052,41.6246,142357.0
2024-05-28 11:15:00,43.04,43.04,43.02,43.04,275772.0,41.6343,41.6343,41.6149,41.6343,275772.0
2024-05-28 11:20:00,43.04,43.06,43.03,43.05,102733.0,41.6343,41.6536,41.6246,41.6439,102733.0
2024-05-28 11:25:00,43.05,43.06,43.03,43.04,340345.0,41.6439,41.6536,41.6246,41.6343,340345.0
2024-05-28 11:30:00,43.05,43.06,43.02,43.03,107966.0,41.6439,41.6536,41.6149,41.6246,107966.0
2024-05-28 11:35:00,43.04,43.06,43.03,43.06,63732.0,41.6343,41.6536,41.6246,41.6536,63732.0
2024-05-28 11:40:00,43.05,43.07,43.05,43.07,103006.0,41.6439,41.6633,41.6439,41.6633,103006.0
2024-05-28 11:45:00,43.07,43.07,43.06,43.07,30882.0,41.6633,41.6633,41.6536,41.6633,30882.0
2024-05-28 11:50:00,43.07,43.09,43.07,43.08,137220.0,41.6633,41.6826,41.6633,41.673,137220.0
2024-05-28 11:55:00,43.08,43.09,43.07,43.08,84486.0,41.673,41.6826,41.6633,41.673,84486.0
2024-05-28 12:00:00,43.08,43.09,43.07,43.09,48628.0,41.673,41.6826,41.6633,41.6826,48628.0
2024-05-28 12:05:00,43.09,43.09,43.06,43.08,89757.0,41.6826,41.6826,41.6536,41.673,89757.0
2024-05-28 12:10:00,43.08,43.09,43.07,43.09,42522.0,41.673,41.6826,41.6633,41.6826,42522.0
2024-05-28 12:15:00,43.08,43.08,43.05,43.05,60742.0,41.673,41.673,41.6439,41.6439,60742.0
2024-05-28 12:20:00,43.05,43.07,43.04,43.06,207829.0,41.6439,41.6633,41.6343,41.6536,207829.0
2024-05-28 12:25:00,43.06,43.07,43.04,43.05,1081880.0,41.6536,41.6633,41.6343,41.6439,1081880.0
2024-05-28 12:30:00,43.05,43.06,43.04,43.05,127394.0,41.6439,41.6536,41.6343,41.6439,127394.0
2024-05-28 12:35:00,43.05,43.07,43.05,43.07,104118.0,41.6439,41.6633,41.6439,41.6633,104118.0
2024-05-28 12:40:00,43.07,43.08,43.06,43.08,134011.0,41.6633,41.673,41.6536,41.673,134011.0
2024-05-28 12:45:00,43.08,43.08,43.06,43.06,126390.0,41.673,41.673,41.6536,41.6536,126390.0
2024-05-28 12:50:00,43.07,43.07,43.06,43.07,15411.0,41.6633,41.6633,41.6536,41.6633,15411.0
2024-05-28 12:55:00,43.06,43.07,43.02,43.03,80804.0,41.6536,41.6633,41.6149,41.6246,80804.0
2024-05-28 13:00:00,43.03,43.04,42.99,43.0,251302.0,41.6246,41.6343,41.5859,41.5956,251302.0
2024-05-28 13:05:00,42.99,43.04,42.99,43.03,40773.0,41.5859,41.6343,41.5859,41.6246,40773.0
2024-05-28 13:10:00,43.03,43.03,43.02,43.03,63941.0,41.6246,41.6246,41.6149,41.6246,63941.0
2024-05-28 13:15:00,43.02,43.03,43.0,43.02,61462.0,41.6149,41.6246,41.5956,41.6149,61462.0
2024-05-28 13:20:00,43.02,43.03,43.01,43.02,34022.0,41.6149,41.6246,41.6052,41.6149,34022.0
2024-05-28 13:25:00,43.02,43.03,43.01,43.03,77316.0,41.6149,41.6246,41.6052,41.6246,77316.0
2024-05-28 13:30:00,43.02,43.03,43.01,43.02,245374.0,41.6149,41.6246,41.6052,41.6149,245374.0
2024-05-28 13:35:00,43.02,43.04,43.02,43.02,73988.0,41.6149,41.6343,41.6149,41.6149,73988.0
2024-05-28 13:40:00,43.03,43.03,43.0,43.01,61524.0,41.6246,41.6246,41.5956,41.6052,61524.0
2024-05-28 13:45:00,43.01,43.01,42.97,42.97,114471.0,41.6052,41.6052,41.5666,41.5666,114471.0
2024-05-28 13:50:00,42.97,42.98,42.93,42.94,281044.0,41.5666,41.5762,41.5279,41.5375,281044.0
2024-05-28 13:55:00,42.95,42.96,42.93,42.95,83809.0,41.5472,41.5569,41.5279,41.5472,83809.0
2024-05-28 14:00:00,42.94,42.96,42.93,42.95,71785.0,41.5375,41.5569,41.5279,41.5472,71785.0
2024-05-28 14:05:00,42.96,42.97,42.95,42.97,37592.0,41.5569,41.5666,41.5472,41.5666,37592.0
2024-05-28 14:10:00,42.97,42.98,42.96,42.97,61099.0,41.5666,41.5762,41.5569,41.5666,61099.0
2024-05-28 14:15:00,42.96,42.97,42.95,42.95,28378.0,41.5569,41.5666,41.5472,41.5472,28378.0
2024-05-28 14:20:00,42.95,42.95,42.92,42.92,89519.0,41.5472,41.5472,41.5182,41.5182,89519.0
2024-05-28 14:25:00,42.93,42.94,42.91,42.91,173239.0,41.5279,41.5375,41.5085,41.5085,173239.0
2024-05-28 14:30:00,42.92,42.93,42.89,42.9,78793.0,41.5182,41.5279,41.4892,41.4988,78793.0
2024-05-28 14:35:00,42.89,42.9,42.87,42.89,101447.0,41.4892,41.4988,41.4698,41.4892,101447.0
2024-05-28 14:40:00,42.89,42.91,42.88,42.9,137002.0,41.4892,41.5085,41.4795,41.4988,137002.0
2024-05-28 14:45:00,42.9,42.91,42.88,42.9,146529.0,41.4988,41.5085,41.4795,41.4988,146529.0
2024-05-28 14:50:00,42.9,42.9,42.89,42.9,61807.0,41.4988,41.4988,41.4892,41.4988,61807.0
2024-05-28 14:55:00,42.9,42.93,42.9,42.91,131891.0,41.4988,41.5279,41.4988,41.5085,131891.0
2024-05-28 15:00:00,42.91,42.93,42.91,42.91,147887.0,41.5085,41.5279,41.5085,41.5085,147887.0
2024-05-28 15:05:00,42.91,42.94,42.9,42.94,160037.0,41.5085,41.5375,41.4988,41.5375,160037.0
2024-05-28 15:10:00,42.94,42.94,42.92,42.92,124862.0,41.5375,41.5375,41.5182,41.5182,124862.0
2024-05-28 15:15:00,42.92,42.93,42.91,42.93,158835.0,41.5182,41.5279,41.5085,41.5279,158835.0
2024-05-28 15:20:00,42.93,42.93,42.92,42.93,79408.0,41.5279,41.5279,41.5182,41.5279,79408.0
2024-05-28 15:25:00,42.93,42.94,42.92,42.92,147204.0,41.5279,41.5375,41.5182,41.5182,147204.0
2024-05-28 15:30:00,42.92,42.95,42.92,42.95,263892.0,41.5182,41.5472,41.5182,41.5472,263892.0
2024-05-28 15:35:00,42.95,42.95,42.94,42.94,348850.0,41.5472,41.5472,41.5375,41.5375,348850.0
2024-05-28 15:40:00,42.94,42.95,42.91,42.91,273837.0,41.5375,41.5472,41.5085,41.5085,273837.0
2024-05-28 15:45:00,42.91,42.94,42.91,42.93,409516.0,41.5085,41.5375,41.5085,41.5279,409516.0
2024-05-28 15:50:00,42.94,42.95,42.93,42.95,658983.0,41.5375,41.5472,41.5279,41.5472,658983.0
2024-05-28 15:55:00,42.95,42.98,42.95,42.97,962382.0,41.5472,41.5762,41.5472,41.5666,962382.0
2024-05-29 09:30:00,42.36,42.38,42.3,42.3,736206.0,40.9765,40.9958,40.9184,40.9184,736206.0
2024-05-29 09:35:00,42.3,42.36,42.29,42.34,819980.0,40.9184,40.9765,40.9088,40.9571,819980.0
2024-05-29 09:40:00,42.33,42.35,42.31,42.32,415220.0,40.9475,40.9668,40.9281,40.9378,415220.0
2024-05-29 09:45:00,42.32,42.36,42.31,42.35,727322.0,40.9378,40.9765,40.9281,40.9668,727322.0
2024-05-29 09:50:00,42.36,42.4,42.35,42.39,906797.0,40.9765,41.0152,40.9668,41.0055,906797.0
2024-05-29 09:55:00,42.39,42.39,42.34,42.36,287249.0,41.0055,41.0055,40.9571,40.9765,287249.0
2024-05-29 10:00:00,42.36,42.37,42.34,42.36,175049.0,40.9765,40.9861,40.9571,40.9765,175049.0
2024-05-29 10:05:00,42.36,42.37,42.33,42.33,261345.0,40.9765,40.9861,40.9475,40.9475,261345.0
2024-05-29 10:10:00,42.34,42.34,42.31,42.33,219448.0,40.9571,40.9571,40.9281,40.9475,219448.0
2024-05-29 10:15:00,42.33,42.34,42.32,42.33,150089.0,40.9475,40.9571,40.9378,40.9475,150089.0
2024-05-29 10:20:00,42.32,42.33,42.29,42.33,196502.0,40.9378,40.9475,40.9088,40.9475,196502.0
2024-05-29 10:25:00,42.33,42.34,42.32,42.33,260316.0,40.9475,40.9571,40.9378,40.9475,260316.0
2024-05-29 10:30:00,42.33,42.34,42.31,42.33,129889.0,40.9475,40.9571,40.9281,40.9475,129889.0
2024-05-29 10:35:00,42.33,42.35,42.32,42.34,121095.0,40.9475,40.9668,40.9378,40.9571,121095.0
2024-05-29 10:40:00,42.34,42.36,42.32,42.33,222519.0,40.9571,40.9765,40.9378,40.9475,222519.0
2024-05-29 10:45:00,42.33,42.35,42.32,42.34,217581.0,40.9475,40.9668,40.9378,40.9571,217581.0
2024-05-29 10:50:00,42.34,42.34,42.31,42.32,300591.0,40.9571,40.9571,40.9281,40.9378,300591.0
2024-05-29 10:55:00,42.32,42.32,42.29,42.32,297454.0,40.9378,40.9378,40.9088,40.9378,297454.0
2024-05-29 11:00:00,42.32,42.32,42.29,42.3,223942.0,40.9378,40.9378,40.9088,40.9184,223942.0
2024-05-29 11:05:00,42.3,42.3,42.27,42.27,98101.0,40.9184,40.9184,40.8894,40.8894,98101.0
2024-05-29 11:10:00,42.27,42.28,42.25,42.26,692227.0,40.8894,40.8991,40.8701,40.8797,692227.0
2024-05-29 11:15:00,42.26,42.27,42.24,42.26,673693.0,40.8797,40.8894,40.8604,40.8797,673693.0
2024-05-29 11:20:00,42.26,42.28,42.25,42.28,375588.0,40.8797,40.8991,40.8701,40.8991,375588.0
2024-05-29 11:25:00,42.27,42.3,42.27,42.29,256342.0,40.8894,40.9184,40.8894,40.9088,256342.0
2024-05-29 11:30:00,42.29,42.29,42.25,42.26,410623.0,40.9088,40.9088,40.8701,40.8797,410623.0
2024-05-29 11:35:00,42.26,42.31,42.25,42.3,244817.0,40.8797,40.9281,40.8701,40.9184,244817.0
2024-05-29 11:40:00,42.3,42.31,42.29,42.3,365861.0,40.9184,40.9281,40.9088,40.9184,365861.0
2024-05-29 11:45:00,42.3,42.3,42.28,42.29,403865.0,40.9184,40.9184,40.8991,40.9088,403865.0
2024-05-29 11:50:00,42.3,42.32,42.29,42.32,174718.0,40.9184,40.9378,40.9088,40.9378,174718.0
2024-05-29 11:55:00,42.32,42.33,42.31,42.32,174196.0,40.9378,40.9475,40.9281,40.9378,174196.0
2024-05-29 12:00:00,42.32,42.32,42.29,42.31,236477.0,40.9378,40.9378,40.9088,40.9281,236477.0
2024-05-29 12:05:00,42.31,42.31,42.29,42.3,163673.0,40.9281,40.9281,40.9088,40.9184,163673.0
2024-05-29 12:10:00,42.3,42.31,42.28,42.28,156064.0,40.9184,40.9281,40.8991,40.8991,156064.0
2024-05-29 12:15:00,42.28,42.3,42.27,42.3,177463.0,40.8991,40.9184,40.8894,40.9184,177463.0
2024-05-29 12:20:00,42.3,42.32,42.29,42.3,179806.0,40.9184,40.9378,40.9088,40.9184,179806.0
2024-05-29 12:25:00,42.3,42.33,42.3,42.33,262067.0,40.9184,40.9475,40.9184,40.9475,262067.0
2024-05-29 12:30:00,42.32,42.34,42.31,42.34,198244.0,40.9378,40.9571,40.9281,40.9571,198244.0
2024-05-29 12:35:00,42.34,42.35,42.33,42.35,106949.0,40.9571,40.9668,40.9475,40.9668,106949.0
2024-05-29 12:40:00,42.34,42.35,42.32,42.33,384578.0,40.9571,40.9668,40.9378,40.9475,384578.0
2024-05-29 12:45:00,42.33,42.34,42.32,42.33,155000.0,40.9475,40.9571,40.9378,40.9475,155000.0
2024-05-29 12:50:00,42.33,42.36,42.32,42.34,138555.0,40.9475,40.9765,40.9378,40.9571,138555.0
2024-05-29 12:55:00,42.34,42.36,42.34,42.35,212199.0,40.9571,40.9765,40.9571,40.9668,212199.0
2024-05-29 13:00:00,42.34,42.36,42.32,42.33,553432.0,40.9571,40.9765,40.9378,40.9475,553432.0
2024-05-29 13:05:00,42.33,42.35,42.3,42.31,1215627.0,40.9475,40.9668,40.9184,40.9281,1215627.0
2024-05-29 13:10:00,42.31,42.31,42.28,42.29,352231.0,40.9281,40.9281,40.8991,40.9088,352231.0
2024-05-29 13:15:00,42.29,42.3,42.28,42.3,130920.0,40.9088,40.9184,40.8991,40.9184,130920.0
2024-05-29 13:20:00,42.3,42.31,42.29,42.31,236664.0,40.9184,40.9281,40.9088,40.9281,236664.0
2024-05-29 13:25:00,42.3,42.33,42.3,42.33,47654.0,40.9184,40.9475,40.9184,40.9475,47654.0
2024-05-29 13:30:00,42.33,42.33,42.31,42.32,121337.0,40.9475,40.9475,40.9281,40.9378,121337.0
2024-05-29 13:35:00,42.31,42.32,42.3,42.31,94125.0,40.9281,40.9378,40.9184,40.9281,94125.0
2024-05-29 13:40:00,42.31,42.32,42.3,42.31,117034.0,40.9281,40.9378,40.9184,40.9281,117034.0
2024-05-29 13:45:00,42.32,42.33,42.31,42.32,119026.0,40.9378,40.9475,40.9281,40.9378,119026.0
2024-05-29 13:50:00,42.33,42.37,42.33,42.37,34710.0,40.9475,40.9861,40.9475,40.9861,34710.0
2024-05-29 13:55:00,42.37,42.37,42.35,42.36,124433.0,40.9861,40.9861,40.9668,40.9765,124433.0
2024-05-29 14:00:00,42.36,42.37,42.35,42.35,96557.0,40.9765,40.9861,40.9668,40.9668,96557.0
2024-05-29 14:05:00,42.36,42.36,42.33,42.36,135165.0,40.9765,40.9765,40.9475,40.9765,135165.0
2024-05-29 14:10:00,42.36,42.37,42.35,42.36,103600.0,40.9765,40.9861,40.9668,40.9765,103600.0
2024-05-29 14:15:00,42.36,42.36,42.34,42.35,99005.0,40.9765,40.9765,40.9571,40.9668,99005.0
2024-05-29 14:20:00,42.34,42.36,42.34,42.36,107168.0,40.9571,40.9765,40.9571,40.9765,107168.0
2024-05-29 14:25:00,42.36,42.38,42.34,42.34,61553.0,40.9765,40.9958,40.9571,40.9571,61553.0
2024-05-29 14:30:00,42.34,42.35,42.32,42.34,77261.0,40.9571,40.9668,40.9378,40.9571,77261.0
2024-05-29 14:35:00,42.34,42.34,42.32,42.33,93022.0,40.9571,40.9571,40.9378,40.9475,93022.0
2024-05-29 14:40:00,42.33,42.35,42.32,42.33,109751.0,40.9475,40.9668,40.9378,40.9475,109751.0
2024-05-29 14:45:00,42.33,42.33,42.29,42.3,228889.0,40.9475,40.9475,40.9088,40.9184,228889.0
2024-05-29 14:50:00,42.3,42.31,42.29,42.31,158332.0,40.9184,40.9281,40.9088,40.9281,158332.0
2024-05-29 14:55:00,42.31,42.32,42.3,42.31,113745.0,40.9281,40.9378,40.9184,40.9281,113745.0
2024-05-29 15:00:00,42.32,42.33,42.31,42.32,93414.0,40.9378,40.9475,40.9281,40.9378,93414.0
2024-05-29 15:05:00,42.33,42.33,42.31,42.33,291405.0,40.9475,40.9475,40.9281,40.9475,291405.0
2024-05-29 15:10:00,42.33,42.34,42.32,42.34,118356.0,40.9475,40.9571,40.9378,40.9571,118356.0
2024-05-29 15:15:00,42.34,42.35,42.33,42.35,74288.0,40.9571,40.9668,40.9475,40.9668,74288.0
2024-05-29 15:20:00,42.34,42.36,42.34,42.36,98032.0,40.9571,40.9765,40.9571,40.9765,98032.0
2024-05-29 15:25:00,42.36,42.37,42.35,42.36,302227.0,40.9765,40.9861,40.9668,40.9765,302227.0
2024-05-29 15:30:00,42.36,42.36,42.34,42.36,277343.0,40.9765,40.9765,40.9571,40.9765,277343.0
2024-05-29 15:35:00,42.35,42.37,42.35,42.36,164726.0,40.9668,40.9861,40.9668,40.9765,164726.0
2024-05-29 15:40:00,42.36,42.36,42.34,42.34,268188.0,40.9765,40.9765,40.9571,40.9571,268188.0
2024-05-29 15:45:00,42.34,42.35,42.32,42.34,748367.0,40.9571,40.9668,40.9378,40.9571,748367.0
2024-05-29 15:50:00,42.34,42.34,42.29,42.3,2308311.0,40.9571,40.9571,40.9088,40.9184,2308311.0
2024-05-29 15:55:00,42.29,42.32,42.28,42.32,2594313.0,40.9088,40.9378,40.8991,40.9378,2594313.0
2024-05-30 09:30:00,42.04,42.11,42.01,42.05,817485.0,40.6669,40.7346,40.6379,40.6766,817485.0
2024-05-30 09:35:00,42.06,42.09,42.04,42.06,605374.0,40.6863,40.7153,40.6669,40.6863,605374.0
2024-05-30 09:40:00,42.05,42.13,42.04,42.12,367690.0,40.6766,40.754,40.6669,40.7443,367690.0
2024-05-30 09:45:00,42.12,42.15,42.11,42.13,245590.0,40.7443,40.7733,40.7346,40.754,245590.0
2024-05-30 09:50:00,42.13,42.16,42.1,42.15,283134.0,40.754,40.783,40.725,40.7733,283134.0
2024-05-30 09:55:00,42.15,42.15,42.09,42.13,213237.0,40.7733,40.7733,40.7153,40.754,213237.0
2024-05-30 10:00:00,42.13,42.15,42.12,42.15,209691.0,40.754,40.7733,40.7443,40.7733,209691.0
2024-05-30 10:05:00,42.15,42.19,42.14,42.17,236731.0,40.7733,40.812,40.7637,40.7927,236731.0
2024-05-30 10:10:00,42.17,42.18,42.09,42.1,236333.0,40.7927,40.8024,40.7153,40.725,236333.0
2024-05-30 10:15:00,42.11,42.16,42.1,42.16,230015.0,40.7346,40.783,40.725,40.783,230015.0
2024-05-30 10:20:00,42.16,42.18,42.14,42.16,147952.0,40.783,40.8024,40.7637,40.783,147952.0
2024-05-30 10:25:00,42.16,42.19,42.15,42.17,61581.0,40.783,40.812,40.7733,40.7927,61581.0
2024-05-30 10:30:00,42.17,42.17,42.12,42.14,192360.0,40.7927,40.7927,40.7443,40.7637,192360.0
2024-05-30 10:35:00,42.13,42.16,42.1,42.11,238565.0,40.754,40.783,40.725,40.7346,238565.0
2024-05-30 10:40:00,42.11,42.12,42.08,42.11,304601.0,40.7346,40.7443,40.7056,40.7346,304601.0
2024-05-30 10:45:00,42.12,42.15,42.11,42.14,559038.0,40.7443,40.7733,40.7346,40.7637,559038.0
2024-05-30 10:50:00,42.14,42.17,42.14,42.15,430343.0,40.7637,40.7927,40.7637,40.7733,430343.0
2024-05-30 10:55:00,42.16,42.17,42.15,42.16,203276.0,40.783,40.7927,40.7733,40.783,203276.0
2024-05-30 11:00:00,42.15,42.17,42.14,42.14,202394.0,40.7733,40.7927,40.7637,40.7637,202394.0
2024-05-30 11:05:00,42.13,42.15,42.12,42.13,162468.0,40.754,40.7733,40.7443,40.754,162468.0
2024-05-30 11:10:00,42.13,42.15,42.13,42.14,311546.0,40.754,40.7733,40.754,40.7637,311546.0
2024-05-30 11:15:00,42.14,42.19,42.13,42.18,347503.0,40.7637,40.812,40.754,40.8024,347503.0
2024-05-30 11:20:00,42.18,42.2,42.16,42.2,116433.0,40.8024,40.8217,40.783,40.8217,116433.0
2024-05-30 11:25:00,42.2,42.24,42.19,42.23,275451.0,40.8217,40.8604,40.812,40.8507,275451.0
2024-05-30 11:30:00,42.23,42.25,42.21,42.25,211946.0,40.8507,40.8701,40.8314,40.8701,211946.0
2024-05-30 11:35:00,42.25,42.25,42.2,42.21,115655.0,40.8701,40.8701,40.8217,40.8314,115655.0
2024-05-30 11:40:00,42.2,42.22,42.19,42.2,151254.0,40.8217,40.841,40.812,40.8217,151254.0
2024-05-30 11:45:00,42.2,42.22,42.19,42.2,155140.0,40.8217,40.841,40.812,40.8217,155140.0
2024-05-30 11:50:00,42.19,42.21,42.19,42.2,166895.0,40.812,40.8314,40.812,40.8217,166895.0
2024-05-30 11:55:00,42.2,42.21,42.17,42.18,120894.0,40.8217,40.8314,40.7927,40.8024,120894.0
2024-05-30 12:00:00,42.18,42.22,42.17,42.22,224844.0,40.8024,40.841,40.7927,40.841,224844.0
2024-05-30 12:05:00,42.22,42.22,42.19,42.2,194243.0,40.841,40.841,40.812,40.8217,194243.0
2024-05-30 12:10:00,42.21,42.21,42.19,42.21,20977.0,40.8314,40.8314,40.812,40.8314,20977.0
2024-05-30 12:15:00,42.21,42.23,42.2,42.22,63190.0,40.8314,40.8507,40.8217,40.841,63190.0
2024-05-30 12:20:00,42.22,42.22,42.2,42.21,165820.0,40.841,40.841,40.8217,40.8314,165820.0
2024-05-30 12:25:00,42.21,42.22,42.2,42.21,58471.0,40.8314,40.841,40.8217,40.8314,58471.0
2024-05-30 12:30:00,42.21,42.23,42.2,42.22,91987.0,40.8314,40.8507,40.8217,40.841,91987.0
2024-05-30 12:35:00,42.22,42.24,42.21,42.22,99828.0,40.841,40.8604,40.8314,40.841,99828.0
2024-05-30 12:40:00,42.22,42.24,42.22,42.22,35985.0,40.841,40.8604,40.841,40.841,35985.0
2024-05-30 12:45:00,42.22,42.24,42.22,42.22,64349.0,40.841,40.8604,40.841,40.841,64349.0
2024-05-30 12:50:00,42.23,42.25,42.22,42.25,100637.0,40.8507,40.8701,40.841,40.8701,100637.0
2024-05-30 12:55:00,42.24,42.26,42.24,42.25,32904.0,40.8604,40.8797,40.8604,40.8701,32904.0
2024-05-30 13:00:00,42.26,42.27,42.24,42.25,223054.0,40.8797,40.8894,40.8604,40.8701,223054.0
2024-05-30 13:05:00,42.25,42.27,42.24,42.27,26807.0,40.8701,40.8894,40.8604,40.8894,26807.0
2024-05-30 13:10:00,42.27,42.29,42.26,42.29,87573.0,40.8894,40.9088,40.8797,40.9088,87573.0
2024-05-30 13:15:00,42.28,42.29,42.27,42.28,91009.0,40.8991,40.9088,40.8894,40.8991,91009.0
2024-05-30 13:20:00,42.29,42.31,42.28,42.3,37153.0,40.9088,40.9281,40.8991,40.9184,37153.0
2024-05-30 13:25:00,42.3,42.31,42.29,42.3,77342.0,40.9184,40.9281,40.9088,40.9184,77342.0
2024-05-30 13:30:00,42.3,42.31,42.29,42.29,92398.0,40.9184,40.9281,40.9088,40.9088,92398.0
2024-05-30 13:35:00,42.3,42.3,42.28,42.29,259629.0,40.9184,40.9184,40.8991,40.9088,259629.0
2024-05-30 13:40:00,42.29,42.29,42.28,42.29,124717.0,40.9088,40.9088,40.8991,40.9088,124717.0
2024-05-30 13:45:00,42.29,42.3,42.28,42.3,182619.0,40.9088,40.9184,40.8991,40.9184,182619.0
2024-05-30 13:50:00,42.29,42.3,42.28,42.3,43376.0,40.9088,40.9184,40.8991,40.9184,43376.0
2024-05-30 13:55:00,42.3,42.3,42.29,42.3,20242.0,40.9184,40.9184,40.9088,40.9184,20242.0
2024-05-30 14:00:00,42.29,42.3,42.28,42.29,71463.0,40.9088,40.9184,40.8991,40.9088,71463.0
2024-05-30 14:05:00,42.28,42.29,42.27,42.27,65977.0,40.8991,40.9088,40.8894,40.8894,65977.0
2024-05-30 14:10:00,42.27,42.28,42.26,42.27,35377.0,40.8894,40.8991,40.8797,40.8894,35377.0
2024-05-30 14:15:00,42.27,42.27,42.22,42.26,150621.0,40.8894,40.8894,40.841,40.8797,150621.0
2024-05-30 14:20:00,42.26,42.26,42.24,42.25,74119.0,40.8797,40.8797,40.8604,40.8701,74119.0
2024-05-30 14:25:00,42.25,42.26,42.24,42.26,41706.0,40.8701,40.8797,40.8604,40.8797,41706.0
2024-05-30 14:30:00,42.26,42.28,42.25,42.26,45146.0,40.8797,40.8991,40.8701,40.8797,45146.0
2024-05-30 14:35:00,42.26,42.26,42.23,42.23,49216.0,40.8797,40.8797,40.8507,40.8507,49216.0
2024-05-30 14:40:00,42.24,42.24,42.22,42.23,50806.0,40.8604,40.8604,40.841,40.8507,50806.0
2024-05-30 14:45:00,42.23,42.23,42.21,42.22,138677.0,40.8507,40.8507,40.8314,40.841,138677.0
2024-05-30 14:50:00,42.22,42.24,42.21,42.23,34501.0,40.841,40.8604,40.8314,40.8507,34501.0
2024-05-30 14:55:00,42.23,42.24,42.22,42.23,88013.0,40.8507,40.8604,40.841,40.8507,88013.0
2024-05-30 15:00:00,42.23,42.24,42.22,42.23,22482.0,40.8507,40.8604,40.841,40.8507,22482.0
2024-05-30 15:05:00,42.23,42.24,42.22,42.24,143649.0,40.8507,40.8604,40.841,40.8604,143649.0
2024-05-30 15:10:00,42.23,42.25,42.23,42.25,57304.0,40.8507,40.8701,40.8507,40.8701,57304.0
2024-05-30 15:15:00,42.26,42.26,42.23,42.23,58285.0,40.8797,40.8797,40.8507,40.8507,58285.0
2024-05-30 15:20:00,42.23,42.24,42.21,42.22,247625.0,40.8507,40.8604,40.8314,40.841,247625.0
2024-05-30 15:25:00,42.22,42.24,42.21,42.23,221392.0,40.841,40.8604,40.8314,40.8507,221392.0
2024-05-30 15:30:00,42.23,42.24,42.21,42.22,77373.0,40.8507,40.8604,40.8314,40.841,77373.0
2024-05-30 15:35:00,42.21,42.22,42.19,42.2,108777.0,40.8314,40.841,40.812,40.8217,108777.0
2024-05-30 15:40:00,42.2,42.2,42.18,42.19,159543.0,40.8217,40.8217,40.8024,40.812,159543.0
2024-05-30 15:45:00,42.19,42.19,42.13,42.14,382980.0,40.812,40.812,40.754,40.7637,382980.0
2024-05-30 15:50:00,42.15,42.21,42.14,42.21,1149496.0,40.7733,40.8314,40.7637,40.8314,1149496.0
2024-05-30 15:55:00,42.21,42.23,42.19,42.19,1128339.0,40.8314,40.8507,40.812,40.812,1128339.0
2024-05-31 09:30:00,41.8,41.8,41.7,41.73,699945.0,40.4348,40.4348,40.338,40.367,699945.0
2024-05-31 09:35:00,41.73,41.81,41.73,41.79,571492.0,40.367,40.4444,40.367,40.4251,571492.0
2024-05-31 09:40:00,41.79,41.82,41.76,41.8,544450.0,40.4251,40.4541,40.3961,40.4348,544450.0
2024-05-31 09:45:00,41.8,41.82,41.75,41.79,904192.0,40.4348,40.4541,40.3864,40.4251,904192.0
2024-05-31 09:50:00,41.79,41.8,41.74,41.75,630873.0,40.4251,40.4348,40.3767,40.3864,630873.0
2024-05-31 09:55:00,41.75,41.76,41.73,41.75,751784.0,40.3864,40.3961,40.367,40.3864,751784.0
2024-05-31 10:00:00,41.75,41.76,41.7,41.74,872500.0,40.3864,40.3961,40.338,40.3767,872500.0
2024-05-31 10:05:00,41.73,41.78,41.73,41.78,398426.0,40.367,40.4154,40.367,40.4154,398426.0
2024-05-31 10:10:00,41.77,41.78,41.72,41.73,327906.0,40.4057,40.4154,40.3574,40.367,327906.0
2024-05-31 10:15:00,41.73,41.73,41.69,41.7,482349.0,40.367,40.367,40.3284,40.338,482349.0
2024-05-31 10:20:00,41.7,41.72,41.64,41.65,198925.0,40.338,40.3574,40.28,40.2897,198925.0
2024-05-31 10:25:00,41.65,41.68,41.64,41.64,727368.0,40.2897,40.3187,40.28,40.28,727368.0
2024-05-31 10:30:00,41.64,41.64,41.59,41.61,548540.0,40.28,40.28,40.2316,40.251,548540.0
2024-05-31 10:35:00,41.6,41.62,41.59,41.61,286755.0,40.2413,40.2606,40.2316,40.251,286755.0
2024-05-31 10:40:00,41.61,41.61,41.55,41.55,426645.0,40.251,40.251,40.1929,40.1929,426645.0
2024-05-31 10:45:00,41.55,41.59,41.55,41.56,725970.0,40.1929,40.2316,40.1929,40.2026,725970.0
2024-05-31 10:50:00,41.57,41.57,41.54,41.55,903066.0,40.2123,40.2123,40.1833,40.1929,903066.0
2024-05-31 10:55:00,41.55,41.6,41.55,41.57,563793.0,40.1929,40.2413,40.1929,40.2123,563793.0
2024-05-31 11:00:00,41.58,41.58,41.55,41.56,897044.0,40.2219,40.2219,40.1929,40.2026,897044.0
2024-05-31 11:05:00,41.55,41.57,41.53,41.57,371681.0,40.1929,40.2123,40.1736,40.2123,371681.0
2024-05-31 11:10:00,41.57,41.58,41.53,41.55,568050.0,40.2123,40.2219,40.1736,40.1929,568050.0
2024-05-31 11:15:00,41.55,41.55,41.52,41.52,778788.0,40.1929,40.1929,40.1639,40.1639,778788.0
2024-05-31 11:20:00,41.52,41.53,41.49,41.52,398769.0,40.1639,40.1736,40.1349,40.1639,398769.0
2024-05-31 11:25:00,41.51,41.55,41.49,41.54,575490.0,40.1542,40.1929,40.1349,40.1833,575490.0
2024-05-31 11:30:00,41.53,41.54,41.48,41.5,806205.0,40.1736,40.1833,40.1252,40.1446,806205.0
2024-05-31 11:35:00,41.49,41.52,41.48,41.48,425533.0,40.1349,40.1639,40.1252,40.1252,425533.0
2024-05-31 11:40:00,41.48,41.51,41.48,41.5,643209.0,40.1252,40.1542,40.1252,40.1446,643209.0
2024-05-31 11:45:00,41.5,41.52,41.49,41.51,839913.0,40.1446,40.1639,40.1349,40.1542,839913.0
2024-05-31 11:50:00,41.51,41.52,41.5,41.51,253073.0,40.1542,40.1639,40.1446,40.1542,253073.0
2024-05-31 11:55:00,41.51,41.52,41.49,41.5,148910.0,40.1542,40.1639,40.1349,40.1446,148910.0
2024-05-31 12:00:00,41.5,41.5,41.48,41.49,346790.0,40.1446,40.1446,40.1252,40.1349,346790.0
2024-05-31 12:05:00,41.5,41.5,41.48,41.48,189741.0,40.1446,40.1446,40.1252,40.1252,189741.0
2024-05-31 12:10:00,41.48,41.49,41.46,41.48,392548.0,40.1252,40.1349,40.1059,40.1252,392548.0
2024-05-31 12:15:00,41.48,41.49,41.45,41.48,393260.0,40.1252,40.1349,40.0962,40.1252,393260.0
2024-05-31 12:20:00,41.48,41.48,41.46,41.48,377289.0,40.1252,40.1252,40.1059,40.1252,377289.0
2024-05-31 12:25:00,41.48,41.49,41.47,41.48,187809.0,40.1252,40.1349,40.1155,40.1252,187809.0
2024-05-31 12:30:00,41.48,41.51,41.48,41.5,273195.0,40.1252,40.1542,40.1252,40.1446,273195.0
2024-05-31 12:35:00,41.5,41.54,41.49,41.54,153432.0,40.1446,40.1833,40.1349,40.1833,153432.0
2024-05-31 12:40:00,41.53,41.56,41.53,41.55,452482.0,40.1736,40.2026,40.1736,40.1929,452482.0
2024-05-31 12:45:00,41.55,41.55,41.53,41.54,187345.0,40.1929,40.1929,40.1736,40.1833,187345.0
2024-05-31 12:50:00,41.54,41.55,41.52,41.54,170356.0,40.1833,40.1929,40.1639,40.1833,170356.0
2024-05-31 12:55:00,41.55,41.56,41.54,41.55,167767.0,40.1929,40.2026,40.1833,40.1929,167767.0
2024-05-31 13:00:00,41.55,41.57,41.54,41.55,71531.0,40.1929,40.2123,40.1833,40.1929,71531.0
2024-05-31 13:05:00,41.55,41.59,41.55,41.58,53553.0,40.1929,40.2316,40.1929,40.2219,53553.0
2024-05-31 13:10:00,41.58,41.59,41.58,41.59,25371.0,40.2219,40.2316,40.2219,40.2316,25371.0
2024-05-31 13:15:00,41.59,41.61,41.59,41.59,454875.0,40.2316,40.251,40.2316,40.2316,454875.0
2024-05-31 13:20:00,41.59,41.61,41.59,41.61,76491.0,40.2316,40.251,40.2316,40.251,76491.0
2024-05-31 13:25:00,41.61,41.62,41.6,41.61,68296.0,40.251,40.2606,40.2413,40.251,68296.0
2024-05-31 13:30:00,41.61,41.62,41.6,41.6,41037.0,40.251,40.2606,40.2413,40.2413,41037.0
2024-05-31 13:35:00,41.61,41.61,41.59,41.59,60575.0,40.251,40.251,40.2316,40.2316,60575.0
2024-05-31 13:40:00,41.59,41.61,41.59,41.61,70605.0,40.2316,40.251,40.2316,40.251,70605.0
2024-05-31 13:45:00,41.6,41.61,41.59,41.61,60754.0,40.2413,40.251,40.2316,40.251,60754.0
2024-05-31 13:50:00,41.61,41.62,41.59,41.6,83190.0,40.251,40.2606,40.2316,40.2413,83190.0
2024-05-31 13:55:00,41.6,41.61,41.59,41.59,241821.0,40.2413,40.251,40.2316,40.2316,241821.0
2024-05-31 14:00:00,41.59,41.6,41.57,41.58,187984.0,40.2316,40.2413,40.2123,40.2219,187984.0
2024-05-31 14:05:00,41.58,41.59,41.57,41.59,88362.0,40.2219,40.2316,40.2123,40.2316,88362.0
2024-05-31 14:10:00,41.59,41.61,41.58,41.59,139337.0,40.2316,40.251,40.2219,40.2316,139337.0
2024-05-31 14:15:00,41.59,41.62,41.59,41.62,69450.0,40.2316,40.2606,40.2316,40.2606,69450.0
2024-05-31 14:20:00,41.62,41.63,41.61,41.62,51451.0,40.2606,40.2703,40.251,40.2606,51451.0
2024-05-31 14:25:00,41.62,41.63,41.6,41.61,105823.0,40.2606,40.2703,40.2413,40.251,105823.0
2024-05-31 14:30:00,41.61,41.62,41.58,41.59,110723.0,40.251,40.2606,40.2219,40.2316,110723.0
2024-05-31 14:35:00,41.59,41.6,41.59,41.59,56840.0,40.2316,40.2413,40.2316,40.2316,56840.0
2024-05-31 14:40:00,41.59,41.62,41.59,41.62,80482.0,40.2316,40.2606,40.2316,40.2606,80482.0
2024-05-31 14:45:00,41.62,41.63,41.59,41.6,197080.0,40.2606,40.2703,40.2316,40.2413,197080.0
2024-05-31 14:50:00,41.59,41.6,41.57,41.58,71711.0,40.2316,40.2413,40.2123,40.2219,71711.0
2024-05-31 14:55:00,41.59,41.61,41.58,41.61,129250.0,40.2316,40.251,40.2219,40.251,129250.0
2024-05-31 15:00:00,41.61,41.62,41.59,41.61,340317.0,40.251,40.2606,40.2316,40.251,340317.0
2024-05-31 15:05:00,41.61,41.63,41.6,41.63,247513.0,40.251,40.2703,40.2413,40.2703,247513.0
2024-05-31 15:10:00,41.62,41.64,41.62,41.63,138130.0,40.2606,40.28,40.2606,40.2703,138130.0
2024-05-31 15:15:00,41.64,41.64,41.62,41.63,224924.0,40.28,40.28,40.2606,40.2703,224924.0
2024-05-31 15:20:00,41.63,41.64,41.62,41.64,311078.0,40.2703,40.28,40.2606,40.28,311078.0
2024-05-31 15:25:00,41.64,41.64,41.6,41.61,303810.0,40.28,40.28,40.2413,40.251,303810.0
2024-05-31 15:30:00,41.61,41.66,41.6,41.65,642179.0,40.251,40.2993,40.2413,40.2897,642179.0
2024-05-31 15:35:00,41.65,41.66,41.64,41.66,546187.0,40.2897,40.2993,40.28,40.2993,546187.0
2024-05-31 15:40:00,41.66,41.72,41.65,41.72,817576.0,40.2993,40.3574,40.2897,40.3574,817576.0
2024-05-31 15:45:00,41.72,41.75,41.71,41.75,1203173.0,40.3574,40.3864,40.3477,40.3864,1203173.0
2024-05-31 15:50:00,41.74,41.79,41.73,41.79,2683595.0,40.3767,40.4251,40.367,40.4251,2683595.0
2024-05-31 15:55:00,41.79,41.81,41.74,41.8,7293900.0,40.4251,40.4444,40.3767,40.4348,7293900.0
2024-06-03 09:30:00,42.38,42.43,42.36,42.43,1671559.0,40.9958,41.0442,40.9765,41.0442,1671559.0
2024-06-03 09:35:00,42.43,42.43,42.38,42.38,897129.0,41.0442,41.0442,40.9958,40.9958,897129.0
2024-06-03 09:40:00,42.38,42.39,42.35,42.39,1058082.0,40.9958,41.0055,40.9668,41.0055,1058082.0
2024-06-03 09:45:00,42.39,42.39,42.29,42.3,1381933.0,41.0055,41.0055,40.9088,40.9184,1381933.0
2024-06-03 09:50:00,42.3,42.31,42.25,42.26,721706.0,40.9184,40.9281,40.8701,40.8797,721706.0
2024-06-03 09:55:00,42.26,42.27,42.22,42.23,551297.0,40.8797,40.8894,40.841,40.8507,551297.0
2024-06-03 10:00:00,42.24,42.35,42.23,42.27,659687.0,40.8604,40.9668,40.8507,40.8894,659687.0
2024-06-03 10:05:00,42.27,42.3,42.25,42.26,301916.0,40.8894,40.9184,40.8701,40.8797,301916.0
2024-06-03 10:10:00,42.25,42.31,42.25,42.3,179296.0,40.8701,40.9281,40.8701,40.9184,179296.0
2024-06-03 10:15:00,42.3,42.33,42.29,42.32,374676.0,40.9184,40.9475,40.9088,40.9378,374676.0
2024-06-03 10:20:00,42.33,42.33,42.27,42.3,224647.0,40.9475,40.9475,40.8894,40.9184,224647.0
2024-06-03 10:25:00,42.3,42.33,42.29,42.3,245993.0,40.9184,40.9475,40.9088,40.9184,245993.0
2024-06-03 10:30:00,42.3,42.32,42.25,42.26,109165.0,40.9184,40.9378,40.8701,40.8797,109165.0
2024-06-03 10:35:00,42.26,42.26,42.22,42.23,314468.0,40.8797,40.8797,40.841,40.8507,314468.0
2024-06-03 10:40:00,42.23,42.26,42.23,42.25,214384.0,40.8507,40.8797,40.8507,40.8701,214384.0
2024-06-03 10:45:00,42.25,42.27,42.21,42.21,227743.0,40.8701,40.8894,40.8314,40.8314,227743.0
2024-06-03 10:50:00,42.21,42.22,42.16,42.16,249534.0,40.8314,40.841,40.783,40.783,249534.0
2024-06-03 10:55:00,42.16,42.17,42.13,42.16,253307.0,40.783,40.7927,40.754,40.783,253307.0
2024-06-03 11:00:00,42.16,42.16,42.11,42.13,400869.0,40.783,40.783,40.7346,40.754,400869.0
2024-06-03 11:05:00,42.13,42.16,42.1,42.16,214310.0,40.754,40.783,40.725,40.783,214310.0
2024-06-03 11:10:00,42.16,42.17,42.14,42.16,142207.0,40.783,40.7927,40.7637,40.783,142207.0
2024-06-03 11:15:00,42.16,42.18,42.14,42.16,265081.0,40.783,40.8024,40.7637,40.783,265081.0
2024-06-03 11:20:00,42.16,42.18,42.15,42.18,163931.0,40.783,40.8024,40.7733,40.8024,163931.0
2024-06-03 11:25:00,42.18,42.19,42.17,42.19,460542.0,40.8024,40.812,40.7927,40.812,460542.0
2024-06-03 11:30:00,42.19,42.2,42.17,42.17,223847.0,40.812,40.8217,40.7927,40.7927,223847.0
2024-06-03 11:35:00,42.17,42.22,42.16,42.2,326558.0,40.7927,40.841,40.783,40.8217,326558.0
2024-06-03 11:40:00,42.2,42.21,42.17,42.21,118503.0,40.8217,40.8314,40.7927,40.8314,118503.0
2024-06-03 11:45:00,42.21,42.21,42.17,42.18,449211.0,40.8314,40.8314,40.7927,40.8024,449211.0
2024-06-03 11:50:00,42.18,42.21,42.17,42.2,291002.0,40.8024,40.8314,40.7927,40.8217,291002.0
2024-06-03 11:55:00,42.21,42.21,42.17,42.18,217916.0,40.8314,40.8314,40.7927,40.8024,217916.0
2024-06-03 12:00:00,42.18,42.19,42.15,42.16,261222.0,40.8024,40.812,40.7733,40.783,261222.0
2024-06-03 12:05:00,42.16,42.17,42.12,42.14,180434.0,40.783,40.7927,40.7443,40.7637,180434.0
2024-06-03 12:10:00,42.14,42.15,42.07,42.08,152153.0,40.7637,40.7733,40.6959,40.7056,152153.0
2024-06-03 12:15:00,42.09,42.11,42.07,42.08,247462.0,40.7153,40.7346,40.6959,40.7056,247462.0
2024-06-03 12:20:00,42.07,42.09,42.06,42.09,195163.0,40.6959,40.7153,40.6863,40.7153,195163.0
2024-06-03 12:25:00,42.09,42.1,42.08,42.09,396708.0,40.7153,40.725,40.7056,40.7153,396708.0
2024-06-03 12:30:00,42.09,42.11,42.07,42.08,204694.0,40.7153,40.7346,40.6959,40.7056,204694.0
2024-06-03 12:35:00,42.08,42.11,42.07,42.11,632764.0,40.7056,40.7346,40.6959,40.7346,632764.0
2024-06-03 12:40:00,42.11,42.12,42.09,42.11,353726.0,40.7346,40.7443,40.7153,40.7346,353726.0
2024-06-03 12:45:00,42.11,42.13,42.1,42.12,248140.0,40.7346,40.754,40.725,40.7443,248140.0
2024-06-03 12:50:00,42.12,42.12,42.08,42.11,381237.0,40.7443,40.7443,40.7056,40.7346,381237.0
2024-06-03 12:55:00,42.11,42.12,42.1,42.1,226812.0,40.7346,40.7443,40.725,40.725,226812.0
2024-06-03 13:00:00,42.11,42.11,42.08,42.09,317524.0,40.7346,40.7346,40.7056,40.7153,317524.0
2024-06-03 13:05:00,42.09,42.1,42.08,42.09,144297.0,40.7153,40.725,40.7056,40.7153,144297.0
2024-06-03 13:10:00,42.09,42.1,42.05,42.08,355279.0,40.7153,40.725,40.6766,40.7056,355279.0
2024-06-03 13:15:00,42.08,42.12,42.07,42.11,178649.0,40.7056,40.7443,40.6959,40.7346,178649.0
2024-06-03 13:20:00,42.12,42.13,42.11,42.12,581259.0,40.7443,40.754,40.7346,40.7443,581259.0
2024-06-03 13:25:00,42.12,42.14,42.11,42.14,97694.0,40.7443,40.7637,40.7346,40.7637,97694.0
2024-06-03 13:30:00,42.14,42.16,42.13,42.15,142583.0,40.7637,40.783,40.754,40.7733,142583.0
2024-06-03 13:35:00,42.14,42.18,42.14,42.17,147236.0,40.7637,40.8024,40.7637,40.7927,147236.0
2024-06-03 13:40:00,42.16,42.19,42.16,42.18,232309.0,40.783,40.812,40.783,40.8024,232309.0
2024-06-03 13:45:00,42.18,42.19,42.17,42.18,97124.0,40.8024,40.812,40.7927,40.8024,97124.0
2024-06-03 13:50:00,42.17,42.17,42.15,42.16,48096.0,40.7927,40.7927,40.7733,40.783,48096.0
2024-06-03 13:55:00,42.16,42.17,42.15,42.17,47150.0,40.783,40.7927,40.7733,40.7927,47150.0
2024-06-03 14:00:00,42.17,42.19,42.17,42.19,101288.0,40.7927,40.812,40.7927,40.812,101288.0
2024-06-03 14:05:00,42.19,42.2,42.17,42.19,93925.0,40.812,40.8217,40.7927,40.812,93925.0
2024-06-03 14:10:00,42.19,42.19,42.15,42.15,107436.0,40.812,40.812,40.7733,40.7733,107436.0
2024-06-03 14:15:00,42.16,42.19,42.15,42.19,69916.0,40.783,40.812,40.7733,40.812,69916.0
2024-06-03 14:20:00,42.19,42.22,42.18,42.21,89128.0,40.812,40.841,40.8024,40.8314,89128.0
2024-06-03 14:25:00,42.21,42.23,42.21,42.22,63320.0,40.8314,40.8507,40.8314,40.841,63320.0
2024-06-03 14:30:00,42.21,42.24,42.21,42.23,246200.0,40.8314,40.8604,40.8314,40.8507,246200.0
2024-06-03 14:35:00,42.23,42.25,42.22,42.24,94998.0,40.8507,40.8701,40.841,40.8604,94998.0
2024-06-03 14:40:00,42.24,42.25,42.21,42.22,537000.0,40.8604,40.8701,40.8314,40.841,537000.0
2024-06-03 14:45:00,42.22,42.24,42.21,42.23,160964.0,40.841,40.8604,40.8314,40.8507,160964.0
2024-06-03 14:50:00,42.23,42.24,42.2,42.21,116883.0,40.8507,40.8604,40.8217,40.8314,116883.0
2024-06-03 14:55:00,42.22,42.22,42.2,42.22,121147.0,40.841,40.841,40.8217,40.841,121147.0
2024-06-03 15:00:00,42.22,42.23,42.21,42.23,164607.0,40.841,40.8507,40.8314,40.8507,164607.0
2024-06-03 15:05:00,42.23,42.23,42.2,42.22,119729.0,40.8507,40.8507,40.8217,40.841,119729.0
2024-06-03 15:10:00,42.22,42.23,42.21,42.22,143475.0,40.841,40.8507,40.8314,40.841,143475.0
2024-06-03 15:15:00,42.23,42.23,42.21,42.22,170721.0,40.8507,40.8507,40.8314,40.841,170721.0
2024-06-03 15:20:00,42.22,42.23,42.21,42.23,208186.0,40.841,40.8507,40.8314,40.8507,208186.0
2024-06-03 15:25:00,42.23,42.24,42.22,42.23,257081.0,40.8507,40.8604,40.841,40.8507,257081.0
2024-06-03 15:30:00,42.23,42.23,42.21,42.23,247647.0,40.8507,40.8507,40.8314,40.8507,247647.0
2024-06-03 15:35:00,42.23,42.23,42.21,42.22,187836.0,40.8507,40.8507,40.8314,40.841,187836.0
2024-06-03 15:40:00,42.22,42.22,42.2,42.22,464395.0,40.841,40.841,40.8217,40.841,464395.0
2024-06-03 15:45:00,42.22,42.23,42.21,42.23,372079.0,40.841,40.8507,40.8314,40.8507,372079.0
2024-06-03 15:50:00,42.23,42.26,42.23,42.26,1378915.0,40.8507,40.8797,40.8507,40.8797,1378915.0
2024-06-03 15:55:00,42.26,42.26,42.23,42.26,3501373.0,40.8797,40.8797,40.8507,40.8797,3501373.0
2024-06-04 09:30:00,41.56,41.59,41.5,41.51,1410974.0,40.2026,40.2316,40.1446,40.1542,1410974.0
2024-06-04 09:35:00,41.51,41.58,41.5,41.57,662814.0,40.1542,40.2219,40.1446,40.2123,662814.0
2024-06-04 09:40:00,41.58,41.58,41.54,41.57,545247.0,40.2219,40.2219,40.1833,40.2123,545247.0
2024-06-04 09:45:00,41.57,41.61,41.56,41.59,1385336.0,40.2123,40.251,40.2026,40.2316,1385336.0
2024-06-04 09:50:00,41.59,41.63,41.59,41.62,726603.0,40.2316,40.2703,40.2316,40.2606,726603.0
2024-06-04 09:55:00,41.62,41.64,41.58,41.61,708646.0,40.2606,40.28,40.2219,40.251,708646.0
2024-06-04 10:00:00,41.62,41.72,41.62,41.68,1701154.0,40.2606,40.3574,40.2606,40.3187,1701154.0
2024-06-04 10:05:00,41.67,41.68,41.61,41.63,726859.0,40.309,40.3187,40.251,40.2703,726859.0
2024-06-04 10:10:00,41.63,41.66,41.58,41.61,706792.0,40.2703,40.2993,40.2219,40.251,706792.0
2024-06-04 10:15:00,41.61,41.66,41.6,41.66,466815.0,40.251,40.2993,40.2413,40.2993,466815.0
2024-06-04 10:20:00,41.65,41.68,41.6,41.61,479119.0,40.2897,40.3187,40.2413,40.251,479119.0
2024-06-04 10:25:00,41.61,41.65,41.6,41.64,281281.0,40.251,40.2897,40.2413,40.28,281281.0
2024-06-04 10:30:00,41.64,41.68,41.62,41.63,107460.0,40.28,40.3187,40.2606,40.2703,107460.0
2024-06-04 10:35:00,41.63,41.63,41.59,41.62,363885.0,40.2703,40.2703,40.2316,40.2606,363885.0
2024-06-04 10:40:00,41.63,41.65,41.62,41.63,265269.0,40.2703,40.2897,40.2606,40.2703,265269.0
2024-06-04 10:45:00,41.63,41.64,41.57,41.59,814396.0,40.2703,40.28,40.2123,40.2316,814396.0
2024-06-04 10:50:00,41.6,41.61,41.58,41.59,710499.0,40.2413,40.251,40.2219,40.2316,710499.0
2024-06-04 10:55:00,41.58,41.59,41.55,41.55,624272.0,40.2219,40.2316,40.1929,40.1929,624272.0
2024-06-04 11:00:00,41.56,41.6,41.56,41.59,212905.0,40.2026,40.2413,40.2026,40.2316,212905.0
2024-06-04 11:05:00,41.59,41.61,41.53,41.54,454041.0,40.2316,40.251,40.1736,40.1833,454041.0
2024-06-04 11:10:00,41.55,41.56,41.51,41.52,231022.0,40.1929,40.2026,40.1542,40.1639,231022.0
2024-06-04 11:15:00,41.52,41.55,41.51,41.52,711492.0,40.1639,40.1929,40.1542,40.1639,711492.0
2024-06-04 11:20:00,41.53,41.56,41.53,41.54,228661.0,40.1736,40.2026,40.1736,40.1833,228661.0
2024-06-04 11:25:00,41.54,41.54,41.49,41.51,206167.0,40.1833,40.1833,40.1349,40.1542,206167.0
2024-06-04 11:30:00,41.51,41.51,41.47,41.48,539821.0,40.1542,40.1542,40.1155,40.1252,539821.0
2024-06-04 11:35:00,41.49,41.5,41.47,41.48,302312.0,40.1349,40.1446,40.1155,40.1252,302312.0
2024-06-04 11:40:00,41.48,41.49,41.45,41.46,514811.0,40.1252,40.1349,40.0962,40.1059,514811.0
2024-06-04 11:45:00,41.47,41.48,41.45,41.47,216646.0,40.1155,40.1252,40.0962,40.1155,216646.0
2024-06-04 11:50:00,41.47,41.49,41.46,41.48,281153.0,40.1155,40.1349,40.1059,40.1252,281153.0
2024-06-04 11:55:00,41.49,41.49,41.45,41.46,258298.0,40.1349,40.1349,40.0962,40.1059,258298.0
2024-06-04 12:00:00,41.46,41.48,41.45,41.46,387597.0,40.1059,40.1252,40.0962,40.1059,387597.0
2024-06-04 12:05:00,41.47,41.47,41.41,41.42,572391.0,40.1155,40.1155,40.0575,40.0672,572391.0
2024-06-04 12:10:00,41.43,41.45,41.42,41.45,139221.0,40.0768,40.0962,40.0672,40.0962,139221.0
2024-06-04 12:15:00,41.45,41.45,41.43,41.45,302874.0,40.0962,40.0962,40.0768,40.0962,302874.0
2024-06-04 12:20:00,41.45,41.46,41.44,41.44,415353.0,40.0962,40.1059,40.0865,40.0865,415353.0
2024-06-04 12:25:00,41.45,41.46,41.43,41.46,606297.0,40.0962,40.1059,40.0768,40.1059,606297.0
2024-06-04 12:30:00,41.46,41.46,41.44,41.46,140641.0,40.1059,40.1059,40.0865,40.1059,140641.0
2024-06-04 12:35:00,41.46,41.46,41.42,41.44,217645.0,40.1059,40.1059,40.0672,40.0865,217645.0
2024-06-04 12:40:00,41.44,41.5,41.44,41.49,156440.0,40.0865,40.1446,40.0865,40.1349,156440.0
2024-06-04 12:45:00,41.5,41.53,41.49,41.52,185118.0,40.1446,40.1736,40.1349,40.1639,185118.0
2024-06-04 12:50:00,41.52,41.53,41.47,41.5,131635.0,40.1639,40.1736,40.1155,40.1446,131635.0
2024-06-04 12:55:00,41.51,41.52,41.5,41.52,314820.0,40.1542,40.1639,40.1446,40.1639,314820.0
2024-06-04 13:00:00,41.52,41.52,41.49,41.51,158650.0,40.1639,40.1639,40.1349,40.1542,158650.0
2024-06-04 13:05:00,41.51,41.51,41.47,41.48,155783.0,40.1542,40.1542,40.1155,40.1252,155783.0
2024-06-04 13:10:00,41.49,41.52,41.48,41.51,305232.0,40.1349,40.1639,40.1252,40.1542,305232.0
2024-06-04 13:15:00,41.51,41.54,41.49,41.53,205516.0,40.1542,40.1833,40.1349,40.1736,205516.0
2024-06-04 13:20:00,41.53,41.55,41.52,41.53,113872.0,40.1736,40.1929,40.1639,40.1736,113872.0
2024-06-04 13:25:00,41.52,41.56,41.51,41.56,190666.0,40.1639,40.2026,40.1542,40.2026,190666.0
2024-06-04 13:30:00,41.56,41.57,41.53,41.55,190925.0,40.2026,40.2123,40.1736,40.1929,190925.0
2024-06-04 13:35:00,41.54,41.56,41.53,41.55,156810.0,40.1833,40.2026,40.1736,40.1929,156810.0
2024-06-04 13:40:00,41.56,41.58,41.55,41.56,178225.0,40.2026,40.2219,40.1929,40.2026,178225.0
2024-06-04 13:45:00,41.56,41.59,41.55,41.58,139694.0,40.2026,40.2316,40.1929,40.2219,139694.0
2024-06-04 13:50:00,41.58,41.59,41.57,41.57,194654.0,40.2219,40.2316,40.2123,40.2123,194654.0
2024-06-04 13:55:00,41.58,41.59,41.56,41.58,163446.0,40.2219,40.2316,40.2026,40.2219,163446.0
2024-06-04 14:00:00,41.58,41.59,41.56,41.59,64511.0,40.2219,40.2316,40.2026,40.2316,64511.0
2024-06-04 14:05:00,41.59,41.6,41.58,41.59,83611.0,40.2316,40.2413,40.2219,40.2316,83611.0
2024-06-04 14:10:00,41.59,41.6,41.58,41.6,222688.0,40.2316,40.2413,40.2219,40.2413,222688.0
2024-06-04 14:15:00,41.6,41.64,41.59,41.63,355181.0,40.2413,40.28,40.2316,40.2703,355181.0
2024-06-04 14:20:00,41.63,41.67,41.63,41.66,100066.0,40.2703,40.309,40.2703,40.2993,100066.0
2024-06-04 14:25:00,41.66,41.67,41.63,41.66,113508.0,40.2993,40.309,40.2703,40.2993,113508.0
2024-06-04 14:30:00,41.66,41.66,41.63,41.64,138978.0,40.2993,40.2993,40.2703,40.28,138978.0
2024-06-04 14:35:00,41.64,41.66,41.63,41.64,82549.0,40.28,40.2993,40.2703,40.28,82549.0
2024-06-04 14:40:00,41.64,41.67,41.63,41.66,92169.0,40.28,40.309,40.2703,40.2993,92169.0
2024-06-04 14:45:00,41.66,41.69,41.66,41.67,93493.0,40.2993,40.3284,40.2993,40.309,93493.0
2024-06-04 14:50:00,41.68,41.69,41.66,41.66,260801.0,40.3187,40.3284,40.2993,40.2993,260801.0
2024-06-04 14:55:00,41.66,41.67,41.64,41.65,122600.0,40.2993,40.309,40.28,40.2897,122600.0
2024-06-04 15:00:00,41.65,41.65,41.56,41.58,502963.0,40.2897,40.2897,40.2026,40.2219,502963.0
2024-06-04 15:05:00,41.58,41.6,41.55,41.59,164042.0,40.2219,40.2413,40.1929,40.2316,164042.0
2024-06-04 15:10:00,41.59,41.62,41.59,41.61,143613.0,40.2316,40.2606,40.2316,40.251,143613.0
2024-06-04 15:15:00,41.61,41.62,41.6,41.61,98440.0,40.251,40.2606,40.2413,40.251,98440.0
2024-06-04 15:20:00,41.61,41.62,41.6,41.62,55559.0,40.251,40.2606,40.2413,40.2606,55559.0
2024-06-04 15:25:00,41.61,41.62,41.6,41.61,107500.0,40.251,40.2606,40.2413,40.251,107500.0
2024-06-04 15:30:00,41.61,41.61,41.58,41.61,286882.0,40.251,40.251,40.2219,40.251,286882.0
2024-06-04 15:35:00,41.61,41.61,41.58,41.59,222456.0,40.251,40.251,40.2219,40.2316,222456.0
2024-06-04 15:40:00,41.6,41.64,41.6,41.64,337375.0,40.2413,40.28,40.2413,40.28,337375.0
2024-06-04 15:45:00,41.64,41.64,41.59,41.59,1338206.0,40.28,40.28,40.2316,40.2316,1338206.0
2024-06-04 15:50:00,41.59,41.64,41.59,41.63,1355136.0,40.2316,40.28,40.2316,40.2703,1355136.0
2024-06-04 15:55:00,41.64,41.65,41.63,41.65,1593293.0,40.28,40.2897,40.2703,40.2897,1593293.0
2024-06-05 09:30:00,42.05,42.13,42.05,42.09,1138826.0,40.6766,40.754,40.6766,40.7153,1138826.0
2024-06-05 09:35:00,42.09,42.1,42.05,42.08,1169638.0,40.7153,40.725,40.6766,40.7056,1169638.0
2024-06-05 09:40:00,42.08,42.11,42.07,42.1,813857.0,40.7056,40.7346,40.6959,40.725,813857.0
2024-06-05 09:45:00,42.11,42.12,42.06,42.09,590261.0,40.7346,40.7443,40.6863,40.7153,590261.0
2024-06-05 09:50:00,42.09,42.1,42.05,42.09,249142.0,40.7153,40.725,40.6766,40.7153,249142.0
2024-06-05 09:55:00,42.09,42.14,42.06,42.14,209036.0,40.7153,40.7637,40.6863,40.7637,209036.0
2024-06-05 10:00:00,42.13,42.13,42.01,42.03,993086.0,40.754,40.754,40.6379,40.6573,993086.0
2024-06-05 10:05:00,42.03,42.03,41.99,42.0,157690.0,40.6573,40.6573,40.6186,40.6282,157690.0
2024-06-05 10:10:00,42.0,42.02,41.98,42.0,187429.0,40.6282,40.6476,40.6089,40.6282,187429.0
2024-06-05 10:15:00,42.0,42.05,41.99,42.05,218707.0,40.6282,40.6766,40.6186,40.6766,218707.0
2024-06-05 10:20:00,42.04,42.12,42.04,42.1,148907.0,40.6669,40.7443,40.6669,40.725,148907.0
2024-06-05 10:25:00,42.11,42.13,42.08,42.09,218929.0,40.7346,40.754,40.7056,40.7153,218929.0
2024-06-05 10:30:00,42.09,42.14,42.07,42.13,178504.0,40.7153,40.7637,40.6959,40.754,178504.0
2024-06-05 10:35:00,42.13,42.18,42.12,42.17,393104.0,40.754,40.8024,40.7443,40.7927,393104.0
2024-06-05 10:40:00,42.17,42.18,42.15,42.15,302784.0,40.7927,40.8024,40.7733,40.7733,302784.0
2024-06-05 10:45:00,42.16,42.16,42.13,42.14,268707.0,40.783,40.783,40.754,40.7637,268707.0
2024-06-05 10:50:00,42.14,42.14,42.11,42.12,259068.0,40.7637,40.7637,40.7346,40.7443,259068.0
2024-06-05 10:55:00,42.12,42.12,42.1,42.11,162656.0,40.7443,40.7443,40.725,40.7346,162656.0
2024-06-05 11:00:00,42.11,42.15,42.11,42.14,349005.0,40.7346,40.7733,40.7346,40.7637,349005.0
2024-06-05 11:05:00,42.14,42.15,42.12,42.13,245167.0,40.7637,40.7733,40.7443,40.754,245167.0
2024-06-05 11:10:00,42.13,42.18,42.13,42.18,401165.0,40.754,40.8024,40.754,40.8024,401165.0
2024-06-05 11:15:00,42.18,42.21,42.17,42.19,197810.0,40.8024,40.8314,40.7927,40.812,197810.0
2024-06-05 11:20:00,42.19,42.21,42.17,42.19,184763.0,40.812,40.8314,40.7927,40.812,184763.0
2024-06-05 11:25:00,42.19,42.23,42.18,42.22,458622.0,40.812,40.8507,40.8024,40.841,458622.0
2024-06-05 11:30:00,42.23,42.25,42.21,42.24,185171.0,40.8507,40.8701,40.8314,40.8604,185171.0
2024-06-05 11:35:00,42.24,42.27,42.23,42.24,1001600.0,40.8604,40.8894,40.8507,40.8604,1001600.0
2024-06-05 11:40:00,42.25,42.26,42.23,42.26,143341.0,40.8701,40.8797,40.8507,40.8797,143341.0
2024-06-05 11:45:00,42.26,42.27,42.22,42.23,321716.0,40.8797,40.8894,40.841,40.8507,321716.0
2024-06-05 11:50:00,42.23,42.24,42.21,42.21,309075.0,40.8507,40.8604,40.8314,40.8314,309075.0
2024-06-05 11:55:00,42.22,42.22,42.21,42.22,74576.0,40.841,40.841,40.8314,40.841,74576.0
2024-06-05 12:00:00,42.21,42.22,42.2,42.22,109473.0,40.8314,40.841,40.8217,40.841,109473.0
2024-06-05 12:05:00,42.22,42.22,42.19,42.19,533251.0,40.841,40.841,40.812,40.812,533251.0
2024-06-05 12:10:00,42.2,42.2,42.18,42.18,404938.0,40.8217,40.8217,40.8024,40.8024,404938.0
2024-06-05 12:15:00,42.19,42.21,42.17,42.2,255183.0,40.812,40.8314,40.7927,40.8217,255183.0
2024-06-05 12:20:00,42.2,42.22,42.19,42.21,64929.0,40.8217,40.841,40.812,40.8314,64929.0
2024-06-05 12:25:00,42.22,42.22,42.2,42.21,254187.0,40.841,40.841,40.8217,40.8314,254187.0
2024-06-05 12:30:00,42.21,42.22,42.2,42.22,127835.0,40.8314,40.841,40.8217,40.841,127835.0
2024-06-05 12:35:00,42.22,42.23,42.2,42.23,123421.0,40.841,40.8507,40.8217,40.8507,123421.0
2024-06-05 12:40:00,42.23,42.24,42.21,42.22,321788.0,40.8507,40.8604,40.8314,40.841,321788.0
2024-06-05 12:45:00,42.22,42.22,42.19,42.2,163385.0,40.841,40.841,40.812,40.8217,163385.0
2024-06-05 12:50:00,42.21,42.22,42.2,42.21,107872.0,40.8314,40.841,40.8217,40.8314,107872.0
2024-06-05 12:55:00,42.21,42.21,42.19,42.2,323270.0,40.8314,40.8314,40.812,40.8217,323270.0
2024-06-05 13:00:00,42.2,42.22,42.19,42.22,116572.0,40.8217,40.841,40.812,40.841,116572.0
2024-06-05 13:05:00,42.21,42.22,42.19,42.19,53950.0,40.8314,40.841,40.812,40.812,53950.0
2024-06-05 13:10:00,42.2,42.2,42.18,42.19,80119.0,40.8217,40.8217,40.8024,40.812,80119.0
2024-06-05 13:15:00,42.19,42.2,42.18,42.19,413342.0,40.812,40.8217,40.8024,40.812,413342.0
2024-06-05 13:20:00,42.19,42.19,42.16,42.17,123370.0,40.812,40.812,40.783,40.7927,123370.0
2024-06-05 13:25:00,42.18,42.18,42.15,42.17,91280.0,40.8024,40.8024,40.7733,40.7927,91280.0
2024-06-05 13:30:00,42.17,42.19,42.17,42.18,71041.0,40.7927,40.812,40.7927,40.8024,71041.0
2024-06-05 13:35:00,42.18,42.2,42.18,42.19,184894.0,40.8024,40.8217,40.8024,40.812,184894.0
2024-06-05 13:40:00,42.19,42.2,42.18,42.2,211653.0,40.812,40.8217,40.8024,40.8217,211653.0
2024-06-05 13:45:00,42.2,42.21,42.19,42.2,82119.0,40.8217,40.8314,40.812,40.8217,82119.0
2024-06-05 13:50:00,42.2,42.21,42.19,42.2,96598.0,40.8217,40.8314,40.812,40.8217,96598.0
2024-06-05 13:55:00,42.2,42.22,42.2,42.22,27889.0,40.8217,40.841,40.8217,40.841,27889.0
2024-06-05 14:00:00,42.22,42.23,42.2,42.23,78305.0,40.841,40.8507,40.8217,40.8507,78305.0
2024-06-05 14:05:00,42.23,42.23,42.21,42.22,185994.0,40.8507,40.8507,40.8314,40.841,185994.0
2024-06-05 14:10:00,42.22,42.22,42.2,42.2,78077.0,40.841,40.841,40.8217,40.8217,78077.0
2024-06-05 14:15:00,42.2,42.21,42.19,42.21,133780.0,40.8217,40.8314,40.812,40.8314,133780.0
2024-06-05 14:20:00,42.21,42.22,42.2,42.22,39126.0,40.8314,40.841,40.8217,40.841,39126.0
2024-06-05 14:25:00,42.22,42.23,42.21,42.23,83354.0,40.841,40.8507,40.8314,40.8507,83354.0
2024-06-05 14:30:00,42.22,42.26,42.22,42.25,170383.0,40.841,40.8797,40.841,40.8701,170383.0
2024-06-05 14:35:00,42.25,42.25,42.24,42.24,54952.0,40.8701,40.8701,40.8604,40.8604,54952.0
2024-06-05 14:40:00,42.24,42.25,42.23,42.25,149445.0,40.8604,40.8701,40.8507,40.8701,149445.0
2024-06-05 14:45:00,42.25,42.25,42.23,42.24,144595.0,40.8701,40.8701,40.8507,40.8604,144595.0
2024-06-05 14:50:00,42.24,42.26,42.23,42.26,90272.0,40.8604,40.8797,40.8507,40.8797,90272.0
2024-06-05 14:55:00,42.26,42.26,42.25,42.25,19728.0,40.8797,40.8797,40.8701,40.8701,19728.0
2024-06-05 15:00:00,42.26,42.26,42.25,42.26,93078.0,40.8797,40.8797,40.8701,40.8797,93078.0
2024-06-05 15:05:00,42.26,42.26,42.25,42.26,245469.0,40.8797,40.8797,40.8701,40.8797,245469.0
2024-06-05 15:10:00,42.26,42.26,42.24,42.24,218323.0,40.8797,40.8797,40.8604,40.8604,218323.0
2024-06-05 15:15:00,42.24,42.26,42.24,42.26,243590.0,40.8604,40.8797,40.8604,40.8797,243590.0
2024-06-05 15:20:00,42.26,42.27,42.25,42.27,348392.0,40.8797,40.8894,40.8701,40.8894,348392.0
2024-06-05 15:25:00,42.27,42.27,42.25,42.26,199697.0,40.8894,40.8894,40.8701,40.8797,199697.0
2024-06-05 15:30:00,42.25,42.27,42.25,42.26,193770.0,40.8701,40.8894,40.8701,40.8797,193770.0
2024-06-05 15:35:00,42.26,42.27,42.25,42.27,304901.0,40.8797,40.8894,40.8701,40.8894,304901.0
2024-06-05 15:40:00,42.27,42.27,42.25,42.25,332128.0,40.8894,40.8894,40.8701,40.8701,332128.0
2024-06-05 15:45:00,42.26,42.27,42.25,42.27,923205.0,40.8797,40.8894,40.8701,40.8894,923205.0
2024-06-05 15:50:00,42.27,42.31,42.26,42.31,1056794.0,40.8894,40.9281,40.8797,40.9281,1056794.0
2024-06-05 15:55:00,42.3,42.34,42.3,42.34,1969271.0,40.9184,40.9571,40.9184,40.9571,1969271.0
2024-06-06 09:30:00,42.51,42.52,42.43,42.44,715439.0,41.1216,41.1312,41.0442,41.0539,715439.0
2024-06-06 09:35:00,42.45,42.47,42.42,42.46,321562.0,41.0635,41.0829,41.0345,41.0732,321562.0
2024-06-06 09:40:00,42.46,42.48,42.45,42.46,381858.0,41.0732,41.0926,41.0635,41.0732,381858.0
2024-06-06 09:45:00,42.46,42.46,42.42,42.42,423277.0,41.0732,41.0732,41.0345,41.0345,423277.0
2024-06-06 09:50:00,42.43,42.44,42.41,42.43,667397.0,41.0442,41.0539,41.0248,41.0442,667397.0
2024-06-06 09:55:00,42.43,42.45,42.39,42.39,309316.0,41.0442,41.0635,41.0055,41.0055,309316.0
2024-06-06 10:00:00,42.4,42.44,42.39,42.43,312112.0,41.0152,41.0539,41.0055,41.0442,312112.0
2024-06-06 10:05:00,42.42,42.46,42.41,42.46,576385.0,41.0345,41.0732,41.0248,41.0732,576385.0
2024-06-06 10:10:00,42.46,42.46,42.42,42.42,208723.0,41.0732,41.0732,41.0345,41.0345,208723.0
2024-06-06 10:15:00,42.42,42.42,42.38,42.4,244517.0,41.0345,41.0345,40.9958,41.0152,244517.0
2024-06-06 10:20:00,42.4,42.42,42.38,42.41,293350.0,41.0152,41.0345,40.9958,41.0248,293350.0
2024-06-06 10:25:00,42.41,42.42,42.38,42.4,300963.0,41.0248,41.0345,40.9958,41.0152,300963.0
2024-06-06 10:30:00,42.39,42.42,42.37,42.41,276644.0,41.0055,41.0345,40.9861,41.0248,276644.0
2024-06-06 10:35:00,42.41,42.43,42.4,42.41,134115.0,41.0248,41.0442,41.0152,41.0248,134115.0
2024-06-06 10:40:00,42.42,42.42,42.4,42.42,313318.0,41.0345,41.0345,41.0152,41.0345,313318.0
2024-06-06 10:45:00,42.43,42.45,42.41,42.44,314992.0,41.0442,41.0635,41.0248,41.0539,314992.0
2024-06-06 10:50:00,42.45,42.45,42.42,42.44,354554.0,41.0635,41.0635,41.0345,41.0539,354554.0
2024-06-06 10:55:00,42.44,42.44,42.41,42.41,193831.0,41.0539,41.0539,41.0248,41.0248,193831.0
2024-06-06 11:00:00,42.41,42.43,42.41,42.42,226805.0,41.0248,41.0442,41.0248,41.0345,226805.0
2024-06-06 11:05:00,42.42,42.45,42.42,42.45,292081.0,41.0345,41.0635,41.0345,41.0635,292081.0
2024-06-06 11:10:00,42.45,42.46,42.43,42.44,456582.0,41.0635,41.0732,41.0442,41.0539,456582.0
2024-06-06 11:15:00,42.44,42.47,42.44,42.47,152066.0,41.0539,41.0829,41.0539,41.0829,152066.0
2024-06-06 11:20:00,42.47,42.48,42.46,42.48,188600.0,41.0829,41.0926,41.0732,41.0926,188600.0
2024-06-06 11:25:00,42.48,42.5,42.47,42.5,225628.0,41.0926,41.1119,41.0829,41.1119,225628.0
2024-06-06 11:30:00,42.5,42.5,42.48,42.5,189694.0,41.1119,41.1119,41.0926,41.1119,189694.0
2024-06-06 11:35:00,42.5,42.53,42.49,42.52,77130.0,41.1119,41.1409,41.1022,41.1312,77130.0
2024-06-06 11:40:00,42.52,42.54,42.5,42.51,134514.0,41.1312,41.1506,41.1119,41.1216,134514.0
2024-06-06 11:45:00,42.51,42.53,42.5,42.52,277563.0,41.1216,41.1409,41.1119,41.1312,277563.0
2024-06-06 11:50:00,42.52,42.54,42.51,42.54,79720.0,41.1312,41.1506,41.1216,41.1506,79720.0
2024-06-06 11:55:00,42.54,42.54,42.52,42.52,57132.0,41.1506,41.1506,41.1312,41.1312,57132.0
2024-06-06 12:00:00,42.52,42.54,42.52,42.53,132959.0,41.1312,41.1506,41.1312,41.1409,132959.0
2024-06-06 12:05:00,42.53,42.54,42.51,42.52,151392.0,41.1409,41.1506,41.1216,41.1312,151392.0
2024-06-06 12:10:00,42.52,42.53,42.5,42.52,99218.0,41.1312,41.1409,41.1119,41.1312,99218.0
2024-06-06 12:15:00,42.51,42.52,42.48,42.49,59517.0,41.1216,41.1312,41.0926,41.1022,59517.0
2024-06-06 12:20:00,42.5,42.5,42.47,42.5,81963.0,41.1119,41.1119,41.0829,41.1119,81963.0
2024-06-06 12:25:00,42.49,42.51,42.49,42.5,117637.0,41.1022,41.1216,41.1022,41.1119,117637.0
2024-06-06 12:30:00,42.5,42.5,42.46,42.47,296499.0,41.1119,41.1119,41.0732,41.0829,296499.0
2024-06-06 12:35:00,42.46,42.47,42.44,42.46,205618.0,41.0732,41.0829,41.0539,41.0732,205618.0
2024-06-06 12:40:00,42.46,42.46,42.44,42.45,128251.0,41.0732,41.0732,41.0539,41.0635,128251.0
2024-06-06 12:45:00,42.45,42.47,42.44,42.45,80279.0,41.0635,41.0829,41.0539,41.0635,80279.0
2024-06-06 12:50:00,42.46,42.46,42.44,42.46,87646.0,41.0732,41.0732,41.0539,41.0732,87646.0
2024-06-06 12:55:00,42.46,42.46,42.44,42.46,60558.0,41.0732,41.0732,41.0539,41.0732,60558.0
2024-06-06 13:00:00,42.46,42.47,42.44,42.47,75610.0,41.0732,41.0829,41.0539,41.0829,75610.0
2024-06-06 13:05:00,42.47,42.47,42.45,42.46,101257.0,41.0829,41.0829,41.0635,41.0732,101257.0
2024-06-06 13:10:00,42.47,42.49,42.46,42.48,55824.0,41.0829,41.1022,41.0732,41.0926,55824.0
2024-06-06 13:15:00,42.49,42.5,42.47,42.49,77402.0,41.1022,41.1119,41.0829,41.1022,77402.0
2024-06-06 13:20:00,42.49,42.52,42.49,42.52,141846.0,41.1022,41.1312,41.1022,41.1312,141846.0
2024-06-06 13:25:00,42.52,42.52,42.5,42.52,122743.0,41.1312,41.1312,41.1119,41.1312,122743.0
2024-06-06 13:30:00,42.52,42.53,42.51,42.53,184207.0,41.1312,41.1409,41.1216,41.1409,184207.0
2024-06-06 13:35:00,42.53,42.54,42.52,42.53,98606.0,41.1409,41.1506,41.1312,41.1409,98606.0
2024-06-06 13:40:00,42.54,42.54,42.53,42.54,53887.0,41.1506,41.1506,41.1409,41.1506,53887.0
2024-06-06 13:45:00,42.54,42.54,42.52,42.52,92616.0,41.1506,41.1506,41.1312,41.1312,92616.0
2024-06-06 13:50:00,42.52,42.53,42.51,42.53,72752.0,41.1312,41.1409,41.1216,41.1409,72752.0
2024-06-06 13:55:00,42.53,42.53,42.51,42.52,458649.0,41.1409,41.1409,41.1216,41.1312,458649.0
2024-06-06 14:00:00,42.52,42.53,42.5,42.5,107403.0,41.1312,41.1409,41.1119,41.1119,107403.0
2024-06-06 14:05:00,42.5,42.5,42.45,42.45,163175.0,41.1119,41.1119,41.0635,41.0635,163175.0
2024-06-06 14:10:00,42.45,42.47,42.44,42.47,239384.0,41.0635,41.0829,41.0539,41.0829,239384.0
2024-06-06 14:15:00,42.46,42.5,42.46,42.5,466528.0,41.0732,41.1119,41.0732,41.1119,466528.0
2024-06-06 14:20:00,42.49,42.51,42.49,42.5,637572.0,41.1022,41.1216,41.1022,41.1119,637572.0
2024-06-06 14:25:00,42.5,42.51,42.49,42.51,32682.0,41.1119,41.1216,41.1022,41.1216,32682.0
2024-06-06 14:30:00,42.51,42.52,42.49,42.52,253494.0,41.1216,41.1312,41.1022,41.1312,253494.0
2024-06-06 14:35:00,42.51,42.52,42.5,42.51,125523.0,41.1216,41.1312,41.1119,41.1216,125523.0
2024-06-06 14:40:00,42.52,42.54,42.51,42.54,157861.0,41.1312,41.1506,41.1216,41.1506,157861.0
2024-06-06 14:45:00,42.54,42.55,42.53,42.55,224936.0,41.1506,41.1603,41.1409,41.1603,224936.0
2024-06-06 14:50:00,42.55,42.56,42.54,42.55,134487.0,41.1603,41.1699,41.1506,41.1603,134487.0
2024-06-06 14:55:00,42.55,42.56,42.54,42.55,115689.0,41.1603,41.1699,41.1506,41.1603,115689.0
2024-06-06 15:00:00,42.55,42.56,42.54,42.55,160731.0,41.1603,41.1699,41.1506,41.1603,160731.0
2024-06-06 15:05:00,42.55,42.56,42.54,42.55,344091.0,41.1603,41.1699,41.1506,41.1603,344091.0
2024-06-06 15:10:00,42.55,42.56,42.54,42.55,140315.0,41.1603,41.1699,41.1506,41.1603,140315.0
2024-06-06 15:15:00,42.55,42.55,42.54,42.55,109999.0,41.1603,41.1603,41.1506,41.1603,109999.0
2024-06-06 15:20:00,42.55,42.55,42.52,42.52,227947.0,41.1603,41.1603,41.1312,41.1312,227947.0
2024-06-06 15:25:00,42.52,42.54,42.51,42.54,267067.0,41.1312,41.1506,41.1216,41.1506,267067.0
2024-06-06 15:30:00,42.54,42.54,42.52,42.52,403127.0,41.1506,41.1506,41.1312,41.1312,403127.0
2024-06-06 15:35:00,42.52,42.53,42.5,42.52,389777.0,41.1312,41.1409,41.1119,41.1312,389777.0
2024-06-06 15:40:00,42.52,42.54,42.52,42.54,506585.0,41.1312,41.1506,41.1312,41.1506,506585.0
2024-06-06 15:45:00,42.54,42.56,42.53,42.55,592022.0,41.1506,41.1699,41.1409,41.1603,592022.0
2024-06-06 15:50:00,42.55,42.56,42.51,42.54,968055.0,41.1603,41.1699,41.1216,41.1506,968055.0
2024-06-06 15:55:00,42.54,42.55,42.52,42.55,890548.0,41.1506,41.1603,41.1312,41.1603,890548.0
2024-06-07 09:30:00,42.36,42.37,42.31,42.31,544262.0,40.9765,40.9861,40.9281,40.9281,544262.0
2024-06-07 09:35:00,42.32,42.39,42.32,42.37,309908.0,40.9378,41.0055,40.9378,40.9861,309908.0
2024-06-07 09:40:00,42.36,42.4,42.35,42.39,112518.0,40.9765,41.0152,40.9668,41.0055,112518.0
2024-06-07 09:45:00,42.4,42.42,42.34,42.36,397073.0,41.0152,41.0345,40.9571,40.9765,397073.0
2024-06-07 09:50:00,42.36,42.38,42.34,42.34,377835.0,40.9765,40.9958,40.9571,40.9571,377835.0
2024-06-07 09:55:00,42.34,42.36,42.32,42.35,307500.0,40.9571,40.9765,40.9378,40.9668,307500.0
2024-06-07 10:00:00,42.35,42.37,42.34,42.37,234088.0,40.9668,40.9861,40.9571,40.9861,234088.0
2024-06-07 10:05:00,42.37,42.38,42.34,42.37,186016.0,40.9861,40.9958,40.9571,40.9861,186016.0
2024-06-07 10:10:00,42.36,42.36,42.31,42.31,187349.0,40.9765,40.9765,40.9281,40.9281,187349.0
2024-06-07 10:15:00,42.31,42.36,42.29,42.36,368567.0,40.9281,40.9765,40.9088,40.9765,368567.0
2024-06-07 10:20:00,42.36,42.36,42.32,42.33,122400.0,40.9765,40.9765,40.9378,40.9475,122400.0
2024-06-07 10:25:00,42.32,42.37,42.31,42.36,227413.0,40.9378,40.9861,40.9281,40.9765,227413.0
2024-06-07 10:30:00,42.35,42.35,42.31,42.32,184623.0,40.9668,40.9668,40.9281,40.9378,184623.0
2024-06-07 10:35:00,42.32,42.36,42.31,42.36,112594.0,40.9378,40.9765,40.9281,40.9765,112594.0
2024-06-07 10:40:00,42.36,42.38,42.35,42.36,140052.0,40.9765,40.9958,40.9668,40.9765,140052.0
2024-06-07 10:45:00,42.36,42.37,42.33,42.34,180208.0,40.9765,40.9861,40.9475,40.9571,180208.0
2024-06-07 10:50:00,42.34,42.34,42.29,42.31,231070.0,40.9571,40.9571,40.9088,40.9281,231070.0
2024-06-07 10:55:00,42.31,42.31,42.26,42.28,290055.0,40.9281,40.9281,40.8797,40.8991,290055.0
2024-06-07 11:00:00,42.28,42.28,42.24,42.26,404759.0,40.8991,40.8991,40.8604,40.8797,404759.0
2024-06-07 11:05:00,42.26,42.26,42.22,42.24,224934.0,40.8797,40.8797,40.841,40.8604,224934.0
2024-06-07 11:10:00,42.24,42.26,42.22,42.26,288643.0,40.8604,40.8797,40.841,40.8797,288643.0
2024-06-07 11:15:00,42.26,42.27,42.22,42.23,375584.0,40.8797,40.8894,40.841,40.8507,375584.0
2024-06-07 11:20:00,42.23,42.26,42.23,42.26,56360.0,40.8507,40.8797,40.8507,40.8797,56360.0
2024-06-07 11:25:00,42.26,42.26,42.23,42.24,152665.0,40.8797,40.8797,40.8507,40.8604,152665.0
2024-06-07 11:30:00,42.24,42.28,42.24,42.26,108967.0,40.8604,40.8991,40.8604,40.8797,108967.0
2024-06-07 11:35:00,42.25,42.26,42.22,42.23,171825.0,40.8701,40.8797,40.841,40.8507,171825.0
2024-06-07 11:40:00,42.24,42.26,42.23,42.23,144198.0,40.8604,40.8797,40.8507,40.8507,144198.0
2024-06-07 11:45:00,42.23,42.25,42.23,42.24,192745.0,40.8507,40.8701,40.8507,40.8604,192745.0
2024-06-07 11:50:00,42.24,42.25,42.24,42.24,98396.0,40.8604,40.8701,40.8604,40.8604,98396.0
2024-06-07 11:55:00,42.24,42.26,42.23,42.24,157129.0,40.8604,40.8797,40.8507,40.8604,157129.0
2024-06-07 12:00:00,42.23,42.25,42.22,42.25,188926.0,40.8507,40.8701,40.841,40.8701,188926.0
2024-06-07 12:05:00,42.25,42.27,42.23,42.26,209692.0,40.8701,40.8894,40.8507,40.8797,209692.0
2024-06-07 12:10:00,42.26,42.28,42.24,42.25,123811.0,40.8797,40.8991,40.8604,40.8701,123811.0
2024-06-07 12:15:00,42.25,42.25,42.24,42.24,122727.0,40.8701,40.8701,40.8604,40.8604,122727.0
2024-06-07 12:20:00,42.24,42.25,42.23,42.25,111186.0,40.8604,40.8701,40.8507,40.8701,111186.0
2024-06-07 12:25:00,42.25,42.25,42.24,42.25,67837.0,40.8701,40.8701,40.8604,40.8701,67837.0
2024-06-07 12:30:00,42.25,42.26,42.18,42.19,298060.0,40.8701,40.8797,40.8024,40.812,298060.0
2024-06-07 12:35:00,42.19,42.2,42.18,42.19,173030.0,40.812,40.8217,40.8024,40.812,173030.0
2024-06-07 12:40:00,42.2,42.2,42.18,42.19,79308.0,40.8217,40.8217,40.8024,40.812,79308.0
2024-06-07 12:45:00,42.19,42.19,42.14,42.16,285765.0,40.812,40.812,40.7637,40.783,285765.0
2024-06-07 12:50:00,42.16,42.18,42.15,42.18,62281.0,40.783,40.8024,40.7733,40.8024,62281.0
2024-06-07 12:55:00,42.18,42.19,42.17,42.19,49491.0,40.8024,40.812,40.7927,40.812,49491.0
2024-06-07 13:00:00,42.19,42.19,42.14,42.15,70337.0,40.812,40.812,40.7637,40.7733,70337.0
2024-06-07 13:05:00,42.16,42.16,42.14,42.15,65270.0,40.783,40.783,40.7637,40.7733,65270.0
2024-06-07 13:10:00,42.15,42.16,42.14,42.15,57385.0,40.7733,40.783,40.7637,40.7733,57385.0
2024-06-07 13:15:00,42.15,42.18,42.14,42.18,94388.0,40.7733,40.8024,40.7637,40.8024,94388.0
2024-06-07 13:20:00,42.18,42.2,42.17,42.2,100816.0,40.8024,40.8217,40.7927,40.8217,100816.0
2024-06-07 13:25:00,42.2,42.2,42.16,42.17,90934.0,40.8217,40.8217,40.783,40.7927,90934.0
2024-06-07 13:30:00,42.16,42.17,42.15,42.16,116860.0,40.783,40.7927,40.7733,40.783,116860.0
2024-06-07 13:35:00,42.17,42.18,42.16,42.17,36465.0,40.7927,40.8024,40.783,40.7927,36465.0
2024-06-07 13:40:00,42.17,42.17,42.15,42.16,59118.0,40.7927,40.7927,40.7733,40.783,59118.0
2024-06-07 13:45:00,42.17,42.17,42.15,42.15,81084.0,40.7927,40.7927,40.7733,40.7733,81084.0
2024-06-07 13:50:00,42.16,42.17,42.14,42.15,126349.0,40.783,40.7927,40.7637,40.7733,126349.0
2024-06-07 13:55:00,42.15,42.15,42.12,42.13,192086.0,40.7733,40.7733,40.7443,40.754,192086.0
2024-06-07 14:00:00,42.12,42.13,42.07,42.09,344952.0,40.7443,40.754,40.6959,40.7153,344952.0
2024-06-07 14:05:00,42.09,42.1,42.06,42.07,159970.0,40.7153,40.725,40.6863,40.6959,159970.0
2024-06-07 14:10:00,42.08,42.08,42.03,42.03,307051.0,40.7056,40.7056,40.6573,40.6573,307051.0
2024-06-07 14:15:00,42.03,42.06,42.02,42.06,170885.0,40.6573,40.6863,40.6476,40.6863,170885.0
2024-06-07 14:20:00,42.06,42.09,42.05,42.07,88059.0,40.6863,40.7153,40.6766,40.6959,88059.0
2024-06-07 14:25:00,42.07,42.09,42.06,42.08,80927.0,40.6959,40.7153,40.6863,40.7056,80927.0
2024-06-07 14:30:00,42.08,42.09,42.06,42.07,97613.0,40.7056,40.7153,40.6863,40.6959,97613.0
2024-06-07 14:35:00,42.07,42.09,42.06,42.08,83447.0,40.6959,40.7153,40.6863,40.7056,83447.0
2024-06-07 14:40:00,42.07,42.09,42.07,42.09,82498.0,40.6959,40.7153,40.6959,40.7153,82498.0
2024-06-07 14:45:00,42.09,42.09,42.07,42.09,51030.0,40.7153,40.7153,40.6959,40.7153,51030.0
2024-06-07 14:50:00,42.09,42.09,42.06,42.08,116331.0,40.7153,40.7153,40.6863,40.7056,116331.0
2024-06-07 14:55:00,42.09,42.09,42.05,42.05,119355.0,40.7153,40.7153,40.6766,40.6766,119355.0
2024-06-07 15:00:00,42.05,42.08,42.04,42.07,153756.0,40.6766,40.7056,40.6669,40.6959,153756.0
2024-06-07 15:05:00,42.08,42.08,42.04,42.04,126876.0,40.7056,40.7056,40.6669,40.6669,126876.0
2024-06-07 15:10:00,42.05,42.06,42.0,42.02,126908.0,40.6766,40.6863,40.6282,40.6476,126908.0
2024-06-07 15:15:00,42.02,42.06,42.02,42.03,155642.0,40.6476,40.6863,40.6476,40.6573,155642.0
2024-06-07 15:20:00,42.02,42.04,42.01,42.03,183163.0,40.6476,40.6669,40.6379,40.6573,183163.0
2024-06-07 15:25:00,42.03,42.05,42.02,42.05,387626.0,40.6573,40.6766,40.6476,40.6766,387626.0
2024-06-07 15:30:00,42.05,42.07,42.04,42.05,359026.0,40.6766,40.6959,40.6669,40.6766,359026.0
2024-06-07 15:35:00,42.05,42.06,42.04,42.05,209475.0,40.6766,40.6863,40.6669,40.6766,209475.0
2024-06-07 15:40:00,42.05,42.06,42.03,42.04,240809.0,40.6766,40.6863,40.6573,40.6669,240809.0
2024-06-07 15:45:00,42.04,42.06,42.03,42.04,431425.0,40.6669,40.6863,40.6573,40.6669,431425.0
2024-06-07 15:50:00,42.04,42.06,42.03,42.05,1256041.0,40.6669,40.6863,40.6573,40.6766,1256041.0
2024-06-07 15:55:00,42.05,42.07,42.03,42.07,5931584.0,40.6766,40.6959,40.6573,40.6959,5931584.0
2024-06-10 09:30:00,42.11,42.11,42.01,42.05,254000.0,40.7346,40.7346,40.6379,40.6766,254000.0
2024-06-10 09:35:00,42.05,42.14,42.04,42.14,533695.0,40.6766,40.7637,40.6669,40.7637,533695.0
2024-06-10 09:40:00,42.14,42.15,42.08,42.15,212358.0,40.7637,40.7733,40.7056,40.7733,212358.0
2024-06-10 09:45:00,42.15,42.17,42.12,42.15,147565.0,40.7733,40.7927,40.7443,40.7733,147565.0
2024-06-10 09:50:00,42.15,42.17,42.14,42.16,113856.0,40.7733,40.7927,40.7637,40.783,113856.0
2024-06-10 09:55:00,42.16,42.16,42.13,42.14,157277.0,40.783,40.783,40.754,40.7637,157277.0
2024-06-10 10:00:00,42.14,42.18,42.14,42.17,159874.0,40.7637,40.8024,40.7637,40.7927,159874.0
2024-06-10 10:05:00,42.16,42.17,42.14,42.16,101114.0,40.783,40.7927,40.7637,40.783,101114.0
2024-06-10 10:10:00,42.16,42.16,42.13,42.13,238359.0,40.783,40.783,40.754,40.754,238359.0
2024-06-10 10:15:00,42.14,42.2,42.13,42.19,97886.0,40.7637,40.8217,40.754,40.812,97886.0
2024-06-10 10:20:00,42.19,42.22,42.18,42.21,219881.0,40.812,40.841,40.8024,40.8314,219881.0
2024-06-10 10:25:00,42.21,42.22,42.2,42.22,122237.0,40.8314,40.841,40.8217,40.841,122237.0
2024-06-10 10:30:00,42.21,42.23,42.2,42.22,114985.0,40.8314,40.8507,40.8217,40.841,114985.0
2024-06-10 10:35:00,42.22,42.23,42.19,42.22,118091.0,40.841,40.8507,40.812,40.841,118091.0
2024-06-10 10:40:00,42.21,42.23,42.21,42.22,37934.0,40.8314,40.8507,40.8314,40.841,37934.0
2024-06-10 10:45:00,42.22,42.24,42.21,42.21,379158.0,40.841,40.8604,40.8314,40.8314,379158.0
2024-06-10 10:50:00,42.22,42.25,42.21,42.23,64047.0,40.841,40.8701,40.8314,40.8507,64047.0
2024-06-10 10:55:00,42.23,42.23,42.2,42.21,78708.0,40.8507,40.8507,40.8217,40.8314,78708.0
2024-06-10 11:00:00,42.21,42.24,42.2,42.23,99017.0,40.8314,40.8604,40.8217,40.8507,99017.0
2024-06-10 11:05:00,42.23,42.25,42.23,42.25,105451.0,40.8507,40.8701,40.8507,40.8701,105451.0
2024-06-10 11:10:00,42.25,42.26,42.24,42.26,253934.0,40.8701,40.8797,40.8604,40.8797,253934.0
2024-06-10 11:15:00,42.26,42.3,42.25,42.3,219996.0,40.8797,40.9184,40.8701,40.9184,219996.0
2024-06-10 11:20:00,42.3,42.33,42.29,42.33,392954.0,40.9184,40.9475,40.9088,40.9475,392954.0
2024-06-10 11:25:00,42.33,42.33,42.31,42.32,227954.0,40.9475,40.9475,40.9281,40.9378,227954.0
2024-06-10 11:30:00,42.32,42.33,42.31,42.32,256387.0,40.9378,40.9475,40.9281,40.9378,256387.0
2024-06-10 11:35:00,42.32,42.32,42.3,42.32,127719.0,40.9378,40.9378,40.9184,40.9378,127719.0
2024-06-10 11:40:00,42.32,42.34,42.31,42.33,95170.0,40.9378,40.9571,40.9281,40.9475,95170.0
2024-06-10 11:45:00,42.33,42.33,42.31,42.32,108077.0,40.9475,40.9475,40.9281,40.9378,108077.0
2024-06-10 11:50:00,42.33,42.34,42.32,42.34,151663.0,40.9475,40.9571,40.9378,40.9571,151663.0
2024-06-10 11:55:00,42.34,42.35,42.32,42.33,279543.0,40.9571,40.9668,40.9378,40.9475,279543.0
2024-06-10 12:00:00,42.33,42.34,42.31,42.34,122565.0,40.9475,40.9571,40.9281,40.9571,122565.0
2024-06-10 12:05:00,42.34,42.34,42.33,42.33,54186.0,40.9571,40.9571,40.9475,40.9475,54186.0
2024-06-10 12:10:00,42.33,42.35,42.33,42.35,56645.0,40.9475,40.9668,40.9475,40.9668,56645.0
2024-06-10 12:15:00,42.35,42.37,42.34,42.35,305858.0,40.9668,40.9861,40.9571,40.9668,305858.0
2024-06-10 12:20:00,42.36,42.37,42.35,42.36,126487.0,40.9765,40.9861,40.9668,40.9765,126487.0
2024-06-10 12:25:00,42.36,42.36,42.33,42.34,227075.0,40.9765,40.9765,40.9475,40.9571,227075.0
2024-06-10 12:30:00,42.34,42.34,42.31,42.33,151166.0,40.9571,40.9571,40.9281,40.9475,151166.0
2024-06-10 12:35:00,42.33,42.36,42.32,42.35,145753.0,40.9475,40.9765,40.9378,40.9668,145753.0
2024-06-10 12:40:00,42.34,42.36,42.34,42.36,123691.0,40.9571,40.9765,40.9571,40.9765,123691.0
2024-06-10 12:45:00,42.36,42.36,42.32,42.33,191722.0,40.9765,40.9765,40.9378,40.9475,191722.0
2024-06-10 12:50:00,42.33,42.34,42.32,42.33,122782.0,40.9475,40.9571,40.9378,40.9475,122782.0
2024-06-10 12:55:00,42.33,42.34,42.32,42.33,110634.0,40.9475,40.9571,40.9378,40.9475,110634.0
2024-06-10 13:00:00,42.32,42.33,42.3,42.33,90168.0,40.9378,40.9475,40.9184,40.9475,90168.0
2024-06-10 13:05:00,42.33,42.34,42.31,42.32,91279.0,40.9475,40.9571,40.9281,40.9378,91279.0
2024-06-10 13:10:00,42.32,42.32,42.29,42.3,142335.0,40.9378,40.9378,40.9088,40.9184,142335.0
2024-06-10 13:15:00,42.3,42.32,42.29,42.32,55134.0,40.9184,40.9378,40.9088,40.9378,55134.0
2024-06-10 13:20:00,42.32,42.32,42.3,42.3,68810.0,40.9378,40.9378,40.9184,40.9184,68810.0
2024-06-10 13:25:00,42.3,42.31,42.29,42.3,375737.0,40.9184,40.9281,40.9088,40.9184,375737.0
2024-06-10 13:30:00,42.29,42.3,42.27,42.3,46306.0,40.9088,40.9184,40.8894,40.9184,46306.0
2024-06-10 13:35:00,42.29,42.31,42.28,42.29,100654.0,40.9088,40.9281,40.8991,40.9088,100654.0
2024-06-10 13:40:00,42.29,42.31,42.28,42.3,167347.0,40.9088,40.9281,40.8991,40.9184,167347.0
2024-06-10 13:45:00,42.3,42.36,42.3,42.35,163609.0,40.9184,40.9765,40.9184,40.9668,163609.0
2024-06-10 13:50:00,42.35,42.36,42.33,42.35,169000.0,40.9668,40.9765,40.9475,40.9668,169000.0
2024-06-10 13:55:00,42.34,42.35,42.32,42.33,81478.0,40.9571,40.9668,40.9378,40.9475,81478.0
2024-06-10 14:00:00,42.33,42.33,42.29,42.3,430331.0,40.9475,40.9475,40.9088,40.9184,430331.0
2024-06-10 14:05:00,42.3,42.32,42.29,42.3,128874.0,40.9184,40.9378,40.9088,40.9184,128874.0
2024-06-10 14:10:00,42.3,42.32,42.28,42.32,142324.0,40.9184,40.9378,40.8991,40.9378,142324.0
2024-06-10 14:15:00,42.32,42.33,42.3,42.3,133223.0,40.9378,40.9475,40.9184,40.9184,133223.0
2024-06-10 14:20:00,42.3,42.3,42.28,42.3,141764.0,40.9184,40.9184,40.8991,40.9184,141764.0
2024-06-10 14:25:00,42.3,42.3,42.27,42.29,175398.0,40.9184,40.9184,40.8894,40.9088,175398.0
2024-06-10 14:30:00,42.28,42.29,42.27,42.29,135938.0,40.8991,40.9088,40.8894,40.9088,135938.0
2024-06-10 14:35:00,42.29,42.32,42.28,42.32,231614.0,40.9088,40.9378,40.8991,40.9378,231614.0
2024-06-10 14:40:00,42.32,42.33,42.31,42.33,124515.0,40.9378,40.9475,40.9281,40.9475,124515.0
2024-06-10 14:45:00,42.33,42.34,42.31,42.33,52379.0,40.9475,40.9571,40.9281,40.9475,52379.0
2024-06-10 14:50:00,42.33,42.34,42.32,42.33,408653.0,40.9475,40.9571,40.9378,40.9475,408653.0
2024-06-10 14:55:00,42.34,42.34,42.32,42.32,88296.0,40.9571,40.9571,40.9378,40.9378,88296.0
2024-06-10 15:00:00,42.32,42.34,42.31,42.34,66426.0,40.9378,40.9571,40.9281,40.9571,66426.0
2024-06-10 15:05:00,42.34,42.34,42.31,42.32,116050.0,40.9571,40.9571,40.9281,40.9378,116050.0
2024-06-10 15:10:00,42.32,42.35,42.31,42.34,456592.0,40.9378,40.9668,40.9281,40.9571,456592.0
2024-06-10 15:15:00,42.34,42.35,42.31,42.32,473618.0,40.9571,40.9668,40.9281,40.9378,473618.0
2024-06-10 15:20:00,42.33,42.34,42.32,42.32,316269.0,40.9475,40.9571,40.9378,40.9378,316269.0
2024-06-10 15:25:00,42.32,42.33,42.31,42.32,144914.0,40.9378,40.9475,40.9281,40.9378,144914.0
2024-06-10 15:30:00,42.32,42.32,42.3,42.3,347064.0,40.9378,40.9378,40.9184,40.9184,347064.0
2024-06-10 15:35:00,42.3,42.31,42.3,42.3,110977.0,40.9184,40.9281,40.9184,40.9184,110977.0
2024-06-10 15:40:00,42.3,42.32,42.3,42.3,550326.0,40.9184,40.9378,40.9184,40.9184,550326.0
2024-06-10 15:45:00,42.3,42.31,42.26,42.27,446316.0,40.9184,40.9281,40.8797,40.8894,446316.0
2024-06-10 15:50:00,42.26,42.3,42.25,42.3,1067153.0,40.8797,40.9184,40.8701,40.9184,1067153.0
2024-06-10 15:55:00,42.3,42.31,42.27,42.31,5733496.0,40.9184,40.9281,40.8894,40.9281,5733496.0
2024-06-11 09:30:00,41.8,41.81,41.71,41.74,1805980.0,40.7148,40.7245,40.6271,40.6563,1805980.0
2024-06-11 09:35:00,41.75,41.75,41.67,41.71,456652.0,40.666,40.666,40.5881,40.6271,456652.0
2024-06-11 09:40:00,41.71,41.74,41.7,41.73,691057.0,40.6271,40.6563,40.6173,40.6466,691057.0
2024-06-11 09:45:00,41.72,41.72,41.65,41.68,501816.0,40.6368,40.6368,40.5686,40.5979,501816.0
2024-06-11 09:50:00,41.67,41.71,41.66,41.67,120229.0,40.5881,40.6271,40.5784,40.5881,120229.0
2024-06-11 09:55:00,41.68,41.72,41.66,41.71,247663.0,40.5979,40.6368,40.5784,40.6271,247663.0
2024-06-11 10:00:00,41.7,41.71,41.66,41.68,405087.0,40.6173,40.6271,40.5784,40.5979,405087.0
2024-06-11 10:05:00,41.68,41.73,41.67,41.72,140129.0,40.5979,40.6466,40.5881,40.6368,140129.0
2024-06-11 10:10:00,41.72,41.74,41.7,41.71,257277.0,40.6368,40.6563,40.6173,40.6271,257277.0
2024-06-11 10:15:00,41.71,41.73,41.7,41.7,113261.0,40.6271,40.6466,40.6173,40.6173,113261.0
2024-06-11 10:20:00,41.71,41.72,41.69,41.72,309450.0,40.6271,40.6368,40.6076,40.6368,309450.0
2024-06-11 10:25:00,41.72,41.72,41.69,41.7,174243.0,40.6368,40.6368,40.6076,40.6173,174243.0
2024-06-11 10:30:00,41.7,41.72,41.68,41.71,138010.0,40.6173,40.6368,40.5979,40.6271,138010.0
2024-06-11 10:35:00,41.72,41.73,41.7,41.73,214550.0,40.6368,40.6466,40.6173,40.6466,214550.0
2024-06-11 10:40:00,41.73,41.74,41.72,41.74,140765.0,40.6466,40.6563,40.6368,40.6563,140765.0
2024-06-11 10:45:00,41.75,41.76,41.72,41.76,232527.0,40.666,40.6758,40.6368,40.6758,232527.0
2024-06-11 10:50:00,41.76,41.78,41.75,41.76,460403.0,40.6758,40.6953,40.666,40.6758,460403.0
2024-06-11 10:55:00,41.76,41.76,41.74,41.74,69186.0,40.6758,40.6758,40.6563,40.6563,69186.0
2024-06-11 11:00:00,41.74,41.76,41.73,41.73,191737.0,40.6563,40.6758,40.6466,40.6466,191737.0
2024-06-11 11:05:00,41.73,41.74,41.71,41.73,66087.0,40.6466,40.6563,40.6271,40.6466,66087.0
2024-06-11 11:10:00,41.73,41.74,41.7,41.7,244491.0,40.6466,40.6563,40.6173,40.6173,244491.0
2024-06-11 11:15:00,41.7,41.72,41.69,41.72,129214.0,40.6173,40.6368,40.6076,40.6368,129214.0
2024-06-11 11:20:00,41.72,41.72,41.7,41.71,212580.0,40.6368,40.6368,40.6173,40.6271,212580.0
2024-06-11 11:25:00,41.7,41.71,41.69,41.7,200569.0,40.6173,40.6271,40.6076,40.6173,200569.0
2024-06-11 11:30:00,41.7,41.72,41.69,41.7,451840.0,40.6173,40.6368,40.6076,40.6173,451840.0
2024-06-11 11:35:00,41.7,41.71,41.68,41.69,318827.0,40.6173,40.6271,40.5979,40.6076,318827.0
2024-06-11 11:40:00,41.69,41.69,41.64,41.65,563514.0,40.6076,40.6076,40.5589,40.5686,563514.0
2024-06-11 11:45:00,41.65,41.66,41.62,41.64,561247.0,40.5686,40.5784,40.5394,40.5589,561247.0
2024-06-11 11:50:00,41.64,41.65,41.61,41.64,306805.0,40.5589,40.5686,40.5297,40.5589,306805.0
2024-06-11 11:55:00,41.65,41.66,41.64,41.65,165832.0,40.5686,40.5784,40.5589,40.5686,165832.0
2024-06-11 12:00:00,41.65,41.67,41.64,41.66,145501.0,40.5686,40.5881,40.5589,40.5784,145501.0
2024-06-11 12:05:00,41.66,41.67,41.66,41.66,120229.0,40.5784,40.5881,40.5784,40.5784,120229.0
2024-06-11 12:10:00,41.66,41.68,41.66,41.68,129939.0,40.5784,40.5979,40.5784,40.5979,129939.0
2024-06-11 12:15:00,41.68,41.69,41.65,41.66,291682.0,40.5979,40.6076,40.5686,40.5784,291682.0
2024-06-11 12:20:00,41.66,41.67,41.63,41.65,234063.0,40.5784,40.5881,40.5492,40.5686,234063.0
2024-06-11 12:25:00,41.64,41.65,41.63,41.65,192144.0,40.5589,40.5686,40.5492,40.5686,192144.0
2024-06-11 12:30:00,41.65,41.66,41.64,41.66,83458.0,40.5686,40.5784,40.5589,40.5784,83458.0
2024-06-11 12:35:00,41.66,41.68,41.65,41.68,157925.0,40.5784,40.5979,40.5686,40.5979,157925.0
2024-06-11 12:40:00,41.68,41.71,41.67,41.71,96302.0,40.5979,40.6271,40.5881,40.6271,96302.0
2024-06-11 12:45:00,41.7,41.71,41.69,41.7,63687.0,40.6173,40.6271,40.6076,40.6173,63687.0
2024-06-11 12:50:00,41.69,41.7,41.68,41.69,106482.0,40.6076,40.6173,40.5979,40.6076,106482.0
2024-06-11 12:55:00,41.69,41.7,41.68,41.69,67696.0,40.6076,40.6173,40.5979,40.6076,67696.0
2024-06-11 13:00:00,41.69,41.74,41.67,41.73,315014.0,40.6076,40.6563,40.5881,40.6466,315014.0
2024-06-11 13:05:00,41.73,41.75,41.72,41.73,344071.0,40.6466,40.666,40.6368,40.6466,344071.0
2024-06-11 13:10:00,41.73,41.74,41.72,41.73,88597.0,40.6466,40.6563,40.6368,40.6466,88597.0
2024-06-11 13:15:00,41.73,41.73,41.71,41.72,153138.0,40.6466,40.6466,40.6271,40.6368,153138.0
2024-06-11 13:20:00,41.72,41.72,41.69,41.7,76717.0,40.6368,40.6368,40.6076,40.6173,76717.0
2024-06-11 13:25:00,41.7,41.71,41.69,41.71,55588.0,40.6173,40.6271,40.6076,40.6271,55588.0
2024-06-11 13:30:00,41.71,41.72,41.7,41.72,34584.0,40.6271,40.6368,40.6173,40.6368,34584.0
2024-06-11 13:35:00,41.72,41.74,41.71,41.73,60664.0,40.6368,40.6563,40.6271,40.6466,60664.0
2024-06-11 13:40:00,41.74,41.75,41.72,41.73,163729.0,40.6563,40.666,40.6368,40.6466,163729.0
2024-06-11 13:45:00,41.73,41.74,41.72,41.74,77692.0,40.6466,40.6563,40.6368,40.6563,77692.0
2024-06-11 13:50:00,41.73,41.76,41.73,41.76,50919.0,40.6466,40.6758,40.6466,40.6758,50919.0
2024-06-11 13:55:00,41.76,41.77,41.76,41.77,112659.0,40.6758,40.6855,40.6758,40.6855,112659.0
2024-06-11 14:00:00,41.76,41.78,41.75,41.78,150107.0,40.6758,40.6953,40.666,40.6953,150107.0
2024-06-11 14:05:00,41.77,41.78,41.73,41.74,158999.0,40.6855,40.6953,40.6466,40.6563,158999.0
2024-06-11 14:10:00,41.74,41.78,41.73,41.77,242914.0,40.6563,40.6953,40.6466,40.6855,242914.0
2024-06-11 14:15:00,41.77,41.79,41.77,41.79,178499.0,40.6855,40.705,40.6855,40.705,178499.0
2024-06-11 14:20:00,41.79,41.8,41.78,41.8,138524.0,40.705,40.7148,40.6953,40.7148,138524.0
2024-06-11 14:25:00,41.8,41.82,41.79,41.81,139837.0,40.7148,40.7342,40.705,40.7245,139837.0
2024-06-11 14:30:00,41.82,41.85,41.81,41.82,173454.0,40.7342,40.7635,40.7245,40.7342,173454.0
2024-06-11 14:35:00,41.83,41.83,41.8,41.8,74269.0,40.744,40.744,40.7148,40.7148,74269.0
2024-06-11 14:40:00,41.8,41.83,41.8,41.8,136490.0,40.7148,40.744,40.7148,40.7148,136490.0
2024-06-11 14:45:00,41.81,41.83,41.8,41.82,226799.0,40.7245,40.744,40.7148,40.7342,226799.0
2024-06-11 14:50:00,41.82,41.82,41.79,41.81,187471.0,40.7342,40.7342,40.705,40.7245,187471.0
2024-06-11 14:55:00,41.8,41.82,41.8,41.82,54222.0,40.7148,40.7342,40.7148,40.7342,54222.0
2024-06-11 15:00:00,41.82,41.85,41.82,41.84,2185979.0,40.7342,40.7635,40.7342,40.7537,2185979.0
2024-06-11 15:05:00,41.84,41.84,41.82,41.83,219029.0,40.7537,40.7537,40.7342,40.744,219029.0
2024-06-11 15:10:00,41.83,41.84,41.81,41.81,301584.0,40.744,40.7537,40.7245,40.7245,301584.0
2024-06-11 15:15:00,41.81,41.83,41.81,41.83,300552.0,40.7245,40.744,40.7245,40.744,300552.0
2024-06-11 15:20:00,41.83,41.83,41.82,41.83,171750.0,40.744,40.744,40.7342,40.744,171750.0
2024-06-11 15:25:00,41.83,41.83,41.81,41.82,145598.0,40.744,40.744,40.7245,40.7342,145598.0
2024-06-11 15:30:00,41.82,41.83,41.81,41.83,220432.0,40.7342,40.744,40.7245,40.744,220432.0
2024-06-11 15:35:00,41.82,41.84,41.82,41.83,238978.0,40.7342,40.7537,40.7342,40.744,238978.0
2024-06-11 15:40:00,41.84,41.84,41.82,41.83,631033.0,40.7537,40.7537,40.7342,40.744,631033.0
2024-06-11 15:45:00,41.83,41.83,41.82,41.82,445553.0,40.744,40.744,40.7342,40.7342,445553.0
2024-06-11 15:50:00,41.82,41.84,41.81,41.84,1009013.0,40.7342,40.7537,40.7245,40.7537,1009013.0
2024-06-11 15:55:00,41.84,41.86,41.83,41.86,1698788.0,40.7537,40.7732,40.744,40.7732,1698788.0
2024-06-12 09:30:00,42.41,42.44,42.36,42.39,554273.0,41.3089,41.3381,41.2602,41.2894,554273.0
2024-06-12 09:35:00,42.39,42.4,42.32,42.32,387381.0,41.2894,41.2992,41.2212,41.2212,387381.0
2024-06-12 09:40:00,42.32,42.37,42.3,42.37,453891.0,41.2212,41.27,41.2018,41.27,453891.0
2024-06-12 09:45:00,42.37,42.37,42.33,42.35,227869.0,41.27,41.27,41.231,41.2505,227869.0
2024-06-12 09:50:00,42.36,42.39,42.35,42.36,129567.0,41.2602,41.2894,41.2505,41.2602,129567.0
2024-06-12 09:55:00,42.36,42.39,42.35,42.39,288933.0,41.2602,41.2894,41.2505,41.2894,288933.0
2024-06-12 10:00:00,42.39,42.39,42.35,42.36,343222.0,41.2894,41.2894,41.2505,41.2602,343222.0
2024-06-12 10:05:00,42.37,42.37,42.32,42.33,140543.0,41.27,41.27,41.2212,41.231,140543.0
2024-06-12 10:10:00,42.34,42.37,42.31,42.35,317855.0,41.2407,41.27,41.2115,41.2505,317855.0
2024-06-12 10:15:00,42.36,42.39,42.35,42.39,234802.0,41.2602,41.2894,41.2505,41.2894,234802.0
2024-06-12 10:20:00,42.39,42.43,42.38,42.42,125408.0,41.2894,41.3284,41.2797,41.3187,125408.0
2024-06-12 10:25:00,42.41,42.44,42.41,42.42,343578.0,41.3089,41.3381,41.3089,41.3187,343578.0
2024-06-12 10:30:00,42.42,42.46,42.4,42.44,619167.0,41.3187,41.3576,41.2992,41.3381,619167.0
2024-06-12 10:35:00,42.44,42.45,42.41,42.41,482251.0,41.3381,41.3479,41.3089,41.3089,482251.0
2024-06-12 10:40:00,42.42,42.43,42.41,42.42,358668.0,41.3187,41.3284,41.3089,41.3187,358668.0
2024-06-12 10:45:00,42.42,42.44,42.41,42.44,210625.0,41.3187,41.3381,41.3089,41.3381,210625.0
2024-06-12 10:50:00,42.43,42.43,42.38,42.39,441858.0,41.3284,41.3284,41.2797,41.2894,441858.0
2024-06-12 10:55:00,42.4,42.41,42.37,42.39,634859.0,41.2992,41.3089,41.27,41.2894,634859.0
2024-06-12 11:00:00,42.39,42.4,42.37,42.39,426067.0,41.2894,41.2992,41.27,41.2894,426067.0
2024-06-12 11:05:00,42.4,42.4,42.37,42.4,491594.0,41.2992,41.2992,41.27,41.2992,491594.0
2024-06-12 11:10:00,42.4,42.41,42.37,42.38,479202.0,41.2992,41.3089,41.27,41.2797,479202.0
2024-06-12 11:15:00,42.38,42.42,42.37,42.42,420404.0,41.2797,41.3187,41.27,41.3187,420404.0
2024-06-12 11:20:00,42.41,42.43,42.39,42.41,844829.0,41.3089,41.3284,41.2894,41.3089,844829.0
2024-06-12 11:25:00,42.41,42.44,42.4,42.43,514957.0,41.3089,41.3381,41.2992,41.3284,514957.0
2024-06-12 11:30:00,42.44,42.44,42.41,42.43,419807.0,41.3381,41.3381,41.3089,41.3284,419807.0
2024-06-12 11:35:00,42.43,42.47,42.43,42.46,578115.0,41.3284,41.3674,41.3284,41.3576,578115.0
2024-06-12 11:40:00,42.46,42.47,42.45,42.46,128822.0,41.3576,41.3674,41.3479,41.3576,128822.0
2024-06-12 11:45:00,42.46,42.46,42.43,42.44,71315.0,41.3576,41.3576,41.3284,41.3381,71315.0
2024-06-12 11:50:00,42.44,42.45,42.43,42.44,309815.0,41.3381,41.3479,41.3284,41.3381,309815.0
2024-06-12 11:55:00,42.45,42.46,42.43,42.44,552962.0,41.3479,41.3576,41.3284,41.3381,552962.0
2024-06-12 12:00:00,42.45,42.47,42.43,42.47,103546.0,41.3479,41.3674,41.3284,41.3674,103546.0
2024-06-12 12:05:00,42.47,42.47,42.45,42.46,240622.0,41.3674,41.3674,41.3479,41.3576,240622.0
2024-06-12 12:10:00,42.46,42.47,42.45,42.47,227084.0,41.3576,41.3674,41.3479,41.3674,227084.0
2024-06-12 12:15:00,42.47,42.48,42.45,42.48,238461.0,41.3674,41.3771,41.3479,41.3771,238461.0
2024-06-12 12:20:00,42.48,42.48,42.46,42.47,235070.0,41.3771,41.3771,41.3576,41.3674,235070.0
2024-06-12 12:25:00,42.47,42.48,42.46,42.48,112115.0,41.3674,41.3771,41.3576,41.3771,112115.0
2024-06-12 12:30:00,42.48,42.49,42.47,42.48,246588.0,41.3771,41.3868,41.3674,41.3771,246588.0
2024-06-12 12:35:00,42.48,42.5,42.47,42.5,97345.0,41.3771,41.3966,41.3674,41.3966,97345.0
2024-06-12 12:40:00,42.49,42.51,42.49,42.51,125572.0,41.3868,41.4063,41.3868,41.4063,125572.0
2024-06-12 12:45:00,42.51,42.52,42.5,42.52,83603.0,41.4063,41.4161,41.3966,41.4161,83603.0
2024-06-12 12:50:00,42.51,42.52,42.5,42.52,153667.0,41.4063,41.4161,41.3966,41.4161,153667.0
2024-06-12 12:55:00,42.52,42.52,42.5,42.51,543597.0,41.4161,41.4161,41.3966,41.4063,543597.0
2024-06-12 13:00:00,42.52,42.53,42.51,42.52,183607.0,41.4161,41.4258,41.4063,41.4161,183607.0
2024-06-12 13:05:00,42.52,42.53,42.51,42.52,139655.0,41.4161,41.4258,41.4063,41.4161,139655.0
2024-06-12 13:10:00,42.52,42.53,42.51,42.52,317687.0,41.4161,41.4258,41.4063,41.4161,317687.0
2024-06-12 13:15:00,42.52,42.52,42.5,42.52,116429.0,41.4161,41.4161,41.3966,41.4161,116429.0
2024-06-12 13:20:00,42.52,42.52,42.51,42.52,228056.0,41.4161,41.4161,41.4063,41.4161,228056.0
2024-06-12 13:25:00,42.52,42.53,42.51,42.51,259584.0,41.4161,41.4258,41.4063,41.4063,259584.0
2024-06-12 13:30:00,42.51,42.51,42.47,42.5,294928.0,41.4063,41.4063,41.3674,41.3966,294928.0
2024-06-12 13:35:00,42.5,42.52,42.49,42.51,274884.0,41.3966,41.4161,41.3868,41.4063,274884.0
2024-06-12 13:40:00,42.51,42.52,42.5,42.51,257259.0,41.4063,41.4161,41.3966,41.4063,257259.0
2024-06-12 13:45:00,42.51,42.52,42.5,42.52,153211.0,41.4063,41.4161,41.3966,41.4161,153211.0
2024-06-12 13:50:00,42.52,42.52,42.5,42.51,443550.0,41.4161,41.4161,41.3966,41.4063,443550.0
2024-06-12 13:55:00,42.51,42.52,42.51,42.52,130099.0,41.4063,41.4161,41.4063,41.4161,130099.0
2024-06-12 14:00:00,42.51,42.52,42.38,42.45,1435274.0,41.4063,41.4161,41.2797,41.3479,1435274.0
2024-06-12 14:05:00,42.44,42.48,42.42,42.44,181861.0,41.3381,41.3771,41.3187,41.3381,181861.0
2024-06-12 14:10:00,42.44,42.48,42.4,42.41,183251.0,41.3381,41.3771,41.2992,41.3089,183251.0
2024-06-12 14:15:00,42.41,42.46,42.4,42.44,663498.0,41.3089,41.3576,41.2992,41.3381,663498.0
2024-06-12 14:20:00,42.45,42.45,42.42,42.42,147431.0,41.3479,41.3479,41.3187,41.3187,147431.0
2024-06-12 14:25:00,42.43,42.47,42.42,42.45,57734.0,41.3284,41.3674,41.3187,41.3479,57734.0
2024-06-12 14:30:00,42.46,42.48,42.39,42.43,603980.0,41.3576,41.3771,41.2894,41.3284,603980.0
2024-06-12 14:35:00,42.44,42.45,42.37,42.45,339064.0,41.3381,41.3479,41.27,41.3479,339064.0
2024-06-12 14:40:00,42.45,42.46,42.33,42.36,248001.0,41.3479,41.3576,41.231,41.2602,248001.0
2024-06-12 14:45:00,42.36,42.37,42.3,42.3,365954.0,41.2602,41.27,41.2018,41.2018,365954.0
2024-06-12 14:50:00,42.3,42.34,42.26,42.3,113076.0,41.2018,41.2407,41.1628,41.2018,113076.0
2024-06-12 14:55:00,42.29,42.37,42.29,42.32,200419.0,41.192,41.27,41.192,41.2212,200419.0
2024-06-12 15:00:00,42.32,42.37,42.32,42.34,135915.0,41.2212,41.27,41.2212,41.2407,135915.0
2024-06-12 15:05:00,42.34,42.34,42.29,42.32,175516.0,41.2407,41.2407,41.192,41.2212,175516.0
2024-06-12 15:10:00,42.31,42.34,42.3,42.34,139458.0,41.2115,41.2407,41.2018,41.2407,139458.0
2024-06-12 15:15:00,42.34,42.37,42.32,42.36,127899.0,41.2407,41.27,41.2212,41.2602,127899.0
2024-06-12 15:20:00,42.36,42.37,42.27,42.27,157308.0,41.2602,41.27,41.1725,41.1725,157308.0
2024-06-12 15:25:00,42.27,42.3,42.21,42.23,215532.0,41.1725,41.2018,41.1141,41.1336,215532.0
2024-06-12 15:30:00,42.23,42.25,42.2,42.23,324653.0,41.1336,41.1531,41.1044,41.1336,324653.0
2024-06-12 15:35:00,42.23,42.26,42.21,42.22,749650.0,41.1336,41.1628,41.1141,41.1238,749650.0
2024-06-12 15:40:00,42.22,42.24,42.19,42.23,733773.0,41.1238,41.1433,41.0946,41.1336,733773.0
2024-06-12 15:45:00,42.23,42.27,42.21,42.26,537825.0,41.1336,41.1725,41.1141,41.1628,537825.0
2024-06-12 15:50:00,42.26,42.3,42.24,42.27,1225813.0,41.1628,41.2018,41.1433,41.1725,1225813.0
2024-06-12 15:55:00,42.27,42.31,42.25,42.27,1739627.0,41.1725,41.2115,41.1531,41.1725,1739627.0
2024-06-13 09:30:00,42.33,42.41,42.31,42.38,725539.0,41.231,41.3089,41.2115,41.2797,725539.0
2024-06-13 09:35:00,42.38,42.38,42.33,42.36,118548.0,41.2797,41.2797,41.231,41.2602,118548.0
2024-06-13 09:40:00,42.36,42.37,42.3,42.3,253637.0,41.2602,41.27,41.2018,41.2018,253637.0
2024-06-13 09:45:00,42.3,42.31,42.27,42.29,213939.0,41.2018,41.2115,41.1725,41.192,213939.0
2024-06-13 09:50:00,42.3,42.3,42.24,42.25,234509.0,41.2018,41.2018,41.1433,41.1531,234509.0
2024-06-13 09:55:00,42.25,42.26,42.2,42.22,138021.0,41.1531,41.1628,41.1044,41.1238,138021.0
2024-06-13 10:00:00,42.22,42.25,42.21,42.24,92638.0,41.1238,41.1531,41.1141,41.1433,92638.0
2024-06-13 10:05:00,42.23,42.25,42.22,42.24,346889.0,41.1336,41.1531,41.1238,41.1433,346889.0
2024-06-13 10:10:00,42.23,42.23,42.16,42.16,567653.0,41.1336,41.1336,41.0654,41.0654,567653.0
2024-06-13 10:15:00,42.16,42.18,42.15,42.15,164749.0,41.0654,41.0849,41.0557,41.0557,164749.0
2024-06-13 10:20:00,42.16,42.17,42.13,42.14,224410.0,41.0654,41.0751,41.0362,41.0459,224410.0
2024-06-13 10:25:00,42.14,42.15,42.11,42.15,362050.0,41.0459,41.0557,41.0167,41.0557,362050.0
2024-06-13 10:30:00,42.15,42.17,42.12,42.13,236202.0,41.0557,41.0751,41.0264,41.0362,236202.0
2024-06-13 10:35:00,42.13,42.15,42.12,42.14,353569.0,41.0362,41.0557,41.0264,41.0459,353569.0
2024-06-13 10:40:00,42.14,42.15,42.11,42.13,181341.0,41.0459,41.0557,41.0167,41.0362,181341.0
2024-06-13 10:45:00,42.13,42.15,42.12,42.15,227025.0,41.0362,41.0557,41.0264,41.0557,227025.0
2024-06-13 10:50:00,42.14,42.15,42.13,42.14,113502.0,41.0459,41.0557,41.0362,41.0459,113502.0
2024-06-13 10:55:00,42.14,42.15,42.12,42.13,112990.0,41.0459,41.0557,41.0264,41.0362,112990.0
2024-06-13 11:00:00,42.13,42.13,42.09,42.09,161921.0,41.0362,41.0362,40.9972,40.9972,161921.0
2024-06-13 11:05:00,42.09,42.12,42.08,42.12,159415.0,40.9972,41.0264,40.9875,41.0264,159415.0
2024-06-13 11:10:00,42.11,42.14,42.11,42.12,343633.0,41.0167,41.0459,41.0167,41.0264,343633.0
2024-06-13 11:15:00,42.12,42.12,42.1,42.12,178218.0,41.0264,41.0264,41.007,41.0264,178218.0
2024-06-13 11:20:00,42.13,42.14,42.11,42.14,92127.0,41.0362,41.0459,41.0167,41.0459,92127.0
2024-06-13 11:25:00,42.15,42.15,42.13,42.14,43255.0,41.0557,41.0557,41.0362,41.0459,43255.0
2024-06-13 11:30:00,42.14,42.17,42.14,42.16,685761.0,41.0459,41.0751,41.0459,41.0654,685761.0
2024-06-13 11:35:00,42.17,42.19,42.15,42.15,161882.0,41.0751,41.0946,41.0557,41.0557,161882.0
2024-06-13 11:40:00,42.15,42.18,42.15,42.18,84004.0,41.0557,41.0849,41.0557,41.0849,84004.0
2024-06-13 11:45:00,42.18,42.18,42.14,42.15,92306.0,41.0849,41.0849,41.0459,41.0557,92306.0
2024-06-13 11:50:00,42.16,42.16,42.14,42.15,42988.0,41.0654,41.0654,41.0459,41.0557,42988.0
2024-06-13 11:55:00,42.15,42.15,42.12,42.13,217649.0,41.0557,41.0557,41.0264,41.0362,217649.0
2024-06-13 12:00:00,42.12,42.13,42.08,42.09,449344.0,41.0264,41.0362,40.9875,40.9972,449344.0
2024-06-13 12:05:00,42.09,42.11,42.08,42.1,208773.0,40.9972,41.0167,40.9875,41.007,208773.0
2024-06-13 12:10:00,42.1,42.12,42.09,42.11,91600.0,41.007,41.0264,40.9972,41.0167,91600.0
2024-06-13 12:15:00,42.11,42.11,42.06,42.08,130186.0,41.0167,41.0167,40.968,40.9875,130186.0
2024-06-13 12:20:00,42.07,42.09,42.04,42.04,65270.0,40.9777,40.9972,40.9485,40.9485,65270.0
2024-06-13 12:25:00,42.04,42.05,42.02,42.04,211511.0,40.9485,40.9583,40.929,40.9485,211511.0
2024-06-13 12:30:00,42.04,42.07,42.03,42.07,57867.0,40.9485,40.9777,40.9388,40.9777,57867.0
2024-06-13 12:35:00,42.07,42.07,42.06,42.06,90500.0,40.9777,40.9777,40.968,40.968,90500.0
2024-06-13 12:40:00,42.07,42.07,42.05,42.05,106052.0,40.9777,40.9777,40.9583,40.9583,106052.0
2024-06-13 12:45:00,42.05,42.06,42.03,42.05,139600.0,40.9583,40.968,40.9388,40.9583,139600.0
2024-06-13 12:50:00,42.05,42.11,42.04,42.1,84242.0,40.9583,41.0167,40.9485,41.007,84242.0
2024-06-13 12:55:00,42.09,42.1,42.07,42.09,78385.0,40.9972,41.007,40.9777,40.9972,78385.0
2024-06-13 13:00:00,42.08,42.12,42.08,42.11,201638.0,40.9875,41.0264,40.9875,41.0167,201638.0
2024-06-13 13:05:00,42.11,42.12,42.09,42.1,37165.0,41.0167,41.0264,40.9972,41.007,37165.0
2024-06-13 13:10:00,42.1,42.13,42.1,42.13,40035.0,41.007,41.0362,41.007,41.0362,40035.0
2024-06-13 13:15:00,42.13,42.13,42.09,42.09,50538.0,41.0362,41.0362,40.9972,40.9972,50538.0
2024-06-13 13:20:00,42.09,42.1,42.08,42.1,60706.0,40.9972,41.007,40.9875,41.007,60706.0
2024-06-13 13:25:00,42.1,42.11,42.09,42.09,53931.0,41.007,41.0167,40.9972,40.9972,53931.0
2024-06-13 13:30:00,42.09,42.1,42.07,42.08,45097.0,40.9972,41.007,40.9777,40.9875,45097.0
2024-06-13 13:35:00,42.08,42.09,42.07,42.08,54336.0,40.9875,40.9972,40.9777,40.9875,54336.0
2024-06-13 13:40:00,42.09,42.11,42.09,42.11,58637.0,40.9972,41.0167,40.9972,41.0167,58637.0
2024-06-13 13:45:00,42.11,42.11,42.09,42.1,43830.0,41.0167,41.0167,40.9972,41.007,43830.0
2024-06-13 13:50:00,42.11,42.14,42.1,42.14,95750.0,41.0167,41.0459,41.007,41.0459,95750.0
2024-06-13 13:55:00,42.14,42.15,42.13,42.15,56244.0,41.0459,41.0557,41.0362,41.0557,56244.0
2024-06-13 14:00:00,42.14,42.16,42.13,42.13,101292.0,41.0459,41.0654,41.0362,41.0362,101292.0
2024-06-13 14:05:00,42.13,42.17,42.13,42.16,172119.0,41.0362,41.0751,41.0362,41.0654,172119.0
2024-06-13 14:10:00,42.16,42.17,42.14,42.15,56279.0,41.0654,41.0751,41.0459,41.0557,56279.0
2024-06-13 14:15:00,42.14,42.15,42.12,42.13,51827.0,41.0459,41.0557,41.0264,41.0362,51827.0
2024-06-13 14:20:00,42.12,42.15,42.12,42.15,48407.0,41.0264,41.0557,41.0264,41.0557,48407.0
2024-06-13 14:25:00,42.15,42.15,42.14,42.15,118765.0,41.0557,41.0557,41.0459,41.0557,118765.0
2024-06-13 14:30:00,42.15,42.15,42.14,42.15,38231.0,41.0557,41.0557,41.0459,41.0557,38231.0
2024-06-13 14:35:00,42.15,42.15,42.13,42.14,68097.0,41.0557,41.0557,41.0362,41.0459,68097.0
2024-06-13 14:40:00,42.14,42.18,42.13,42.17,109162.0,41.0459,41.0849,41.0362,41.0751,109162.0
2024-06-13 14:45:00,42.17,42.18,42.15,42.16,146807.0,41.0751,41.0849,41.0557,41.0654,146807.0
2024-06-13 14:50:00,42.16,42.18,42.16,42.17,66110.0,41.0654,41.0849,41.0654,41.0751,66110.0
2024-06-13 14:55:00,42.16,42.18,42.16,42.18,59153.0,41.0654,41.0849,41.0654,41.0849,59153.0
2024-06-13 15:00:00,42.17,42.19,42.16,42.19,98932.0,41.0751,41.0946,41.0654,41.0946,98932.0
2024-06-13 15:05:00,42.19,42.2,42.18,42.19,71729.0,41.0946,41.1044,41.0849,41.0946,71729.0
2024-06-13 15:10:00,42.19,42.2,42.18,42.19,59828.0,41.0946,41.1044,41.0849,41.0946,59828.0
2024-06-13 15:15:00,42.18,42.19,42.17,42.18,62676.0,41.0849,41.0946,41.0751,41.0849,62676.0
2024-06-13 15:20:00,42.19,42.2,42.19,42.19,24689.0,41.0946,41.1044,41.0946,41.0946,24689.0
2024-06-13 15:25:00,42.19,42.2,42.18,42.19,63542.0,41.0946,41.1044,41.0849,41.0946,63542.0
2024-06-13 15:30:00,42.18,42.19,42.17,42.18,47226.0,41.0849,41.0946,41.0751,41.0849,47226.0
2024-06-13 15:35:00,42.19,42.19,42.18,42.19,120347.0,41.0946,41.0946,41.0849,41.0946,120347.0
2024-06-13 15:40:00,42.19,42.2,42.18,42.18,155424.0,41.0946,41.1044,41.0849,41.0849,155424.0
2024-06-13 15:45:00,42.19,42.19,42.17,42.18,266344.0,41.0946,41.0946,41.0751,41.0849,266344.0
2024-06-13 15:50:00,42.18,42.19,42.16,42.18,770572.0,41.0849,41.0946,41.0654,41.0849,770572.0
2024-06-13 15:55:00,42.18,42.2,42.17,42.18,695554.0,41.0849,41.1044,41.0751,41.0849,695554.0
2024-06-14 09:30:00,42.09,42.1,42.05,42.1,327835.0,40.9972,41.007,40.9583,41.007,327835.0
2024-06-14 09:35:00,42.1,42.14,42.08,42.14,191098.0,41.007,41.0459,40.9875,41.0459,191098.0
2024-06-14 09:40:00,42.14,42.16,42.1,42.11,40018.0,41.0459,41.0654,41.007,41.0167,40018.0
2024-06-14 09:45:00,42.11,42.13,42.09,42.09,165872.0,41.0167,41.0362,40.9972,40.9972,165872.0
2024-06-14 09:50:00,42.09,42.09,42.05,42.07,271973.0,40.9972,40.9972,40.9583,40.9777,271973.0
2024-06-14 09:55:00,42.07,42.09,42.06,42.09,259311.0,40.9777,40.9972,40.968,40.9972,259311.0
2024-06-14 10:00:00,42.09,42.09,42.03,42.05,446306.0,40.9972,40.9972,40.9388,40.9583,446306.0
2024-06-14 10:05:00,42.05,42.09,42.04,42.07,244308.0,40.9583,40.9972,40.9485,40.9777,244308.0
2024-06-14 10:10:00,42.07,42.08,42.02,42.04,159010.0,40.9777,40.9875,40.929,40.9485,159010.0
2024-06-14 10:15:00,42.04,42.09,42.03,42.07,282788.0,40.9485,40.9972,40.9388,40.9777,282788.0
2024-06-14 10:20:00,42.06,42.1,42.06,42.1,92679.0,40.968,41.007,40.968,41.007,92679.0
2024-06-14 10:25:00,42.1,42.1,42.07,42.08,183652.0,41.007,41.007,40.9777,40.9875,183652.0
2024-06-14 10:30:00,42.08,42.08,42.04,42.06,194646.0,40.9875,40.9875,40.9485,40.968,194646.0
2024-06-14 10:35:00,42.07,42.07,42.03,42.05,183970.0,40.9777,40.9777,40.9388,40.9583,183970.0
2024-06-14 10:40:00,42.05,42.06,42.03,42.05,122394.0,40.9583,40.968,40.9388,40.9583,122394.0
2024-06-14 10:45:00,42.05,42.11,42.05,42.08,218443.0,40.9583,41.0167,40.9583,40.9875,218443.0
2024-06-14 10:50:00,42.08,42.14,42.08,42.14,136890.0,40.9875,41.0459,40.9875,41.0459,136890.0
2024-06-14 10:55:00,42.14,42.17,42.13,42.16,134163.0,41.0459,41.0751,41.0362,41.0654,134163.0
2024-06-14 11:00:00,42.16,42.18,42.14,42.18,319883.0,41.0654,41.0849,41.0459,41.0849,319883.0
2024-06-14 11:05:00,42.18,42.18,42.15,42.15,58954.0,41.0849,41.0849,41.0557,41.0557,58954.0
2024-06-14 11:10:00,42.16,42.21,42.15,42.2,292393.0,41.0654,41.1141,41.0557,41.1044,292393.0
2024-06-14 11:15:00,42.19,42.21,42.18,42.21,292323.0,41.0946,41.1141,41.0849,41.1141,292323.0
2024-06-14 11:20:00,42.21,42.23,42.19,42.22,207171.0,41.1141,41.1336,41.0946,41.1238,207171.0
2024-06-14 11:25:00,42.22,42.22,42.18,42.19,113482.0,41.1238,41.1238,41.0849,41.0946,113482.0
2024-06-14 11:30:00,42.19,42.2,42.18,42.19,88521.0,41.0946,41.1044,41.0849,41.0946,88521.0
2024-06-14 11:35:00,42.19,42.2,42.18,42.19,70796.0,41.0946,41.1044,41.0849,41.0946,70796.0
2024-06-14 11:40:00,42.18,42.18,42.15,42.16,98183.0,41.0849,41.0849,41.0557,41.0654,98183.0
2024-06-14 11:45:00,42.16,42.17,42.13,42.14,118688.0,41.0654,41.0751,41.0362,41.0459,118688.0
2024-06-14 11:50:00,42.14,42.16,42.12,42.15,229616.0,41.0459,41.0654,41.0264,41.0557,229616.0
2024-06-14 11:55:00,42.15,42.18,42.15,42.17,65985.0,41.0557,41.0849,41.0557,41.0751,65985.0
2024-06-14 12:00:00,42.17,42.18,42.14,42.15,150437.0,41.0751,41.0849,41.0459,41.0557,150437.0
2024-06-14 12:05:00,42.15,42.16,42.14,42.16,77290.0,41.0557,41.0654,41.0459,41.0654,77290.0
2024-06-14 12:10:00,42.15,42.18,42.15,42.18,27466.0,41.0557,41.0849,41.0557,41.0849,27466.0
2024-06-14 12:15:00,42.17,42.17,42.14,42.15,75798.0,41.0751,41.0751,41.0459,41.0557,75798.0
2024-06-14 12:20:00,42.15,42.16,42.15,42.16,41213.0,41.0557,41.0654,41.0557,41.0654,41213.0
2024-06-14 12:25:00,42.15,42.16,42.12,42.13,70768.0,41.0557,41.0654,41.0264,41.0362,70768.0
2024-06-14 12:30:00,42.13,42.14,42.11,42.12,86580.0,41.0362,41.0459,41.0167,41.0264,86580.0
2024-06-14 12:35:00,42.13,42.16,42.12,42.16,93187.0,41.0362,41.0654,41.0264,41.0654,93187.0
2024-06-14 12:40:00,42.16,42.17,42.15,42.16,77610.0,41.0654,41.0751,41.0557,41.0654,77610.0
2024-06-14 12:45:00,42.16,42.17,42.14,42.15,96452.0,41.0654,41.0751,41.0459,41.0557,96452.0
2024-06-14 12:50:00,42.16,42.18,42.14,42.16,96737.0,41.0654,41.0849,41.0459,41.0654,96737.0
2024-06-14 12:55:00,42.16,42.17,42.16,42.16,37136.0,41.0654,41.0751,41.0654,41.0654,37136.0
2024-06-14 13:00:00,42.16,42.19,42.16,42.18,63368.0,41.0654,41.0946,41.0654,41.0849,63368.0
2024-06-14 13:05:00,42.17,42.2,42.16,42.2,79703.0,41.0751,41.1044,41.0654,41.1044,79703.0
2024-06-14 13:10:00,42.19,42.21,42.19,42.21,79592.0,41.0946,41.1141,41.0946,41.1141,79592.0
2024-06-14 13:15:00,42.21,42.22,42.19,42.19,51639.0,41.1141,41.1238,41.0946,41.0946,51639.0
2024-06-14 13:20:00,42.2,42.21,42.17,42.17,45092.0,41.1044,41.1141,41.0751,41.0751,45092.0
2024-06-14 13:25:00,42.18,42.2,42.17,42.19,33220.0,41.0849,41.1044,41.0751,41.0946,33220.0
2024-06-14 13:30:00,42.19,42.2,42.17,42.19,47925.0,41.0946,41.1044,41.0751,41.0946,47925.0
2024-06-14 13:35:00,42.19,42.19,42.18,42.19,60378.0,41.0946,41.0946,41.0849,41.0946,60378.0
2024-06-14 13:40:00,42.19,42.19,42.16,42.16,179052.0,41.0946,41.0946,41.0654,41.0654,179052.0
2024-06-14 13:45:00,42.17,42.19,42.15,42.16,132281.0,41.0751,41.0946,41.0557,41.0654,132281.0
2024-06-14 13:50:00,42.15,42.17,42.15,42.17,19353.0,41.0557,41.0751,41.0557,41.0751,19353.0
2024-06-14 13:55:00,42.17,42.18,42.14,42.15,58491.0,41.0751,41.0849,41.0459,41.0557,58491.0
2024-06-14 14:00:00,42.15,42.15,42.13,42.14,100775.0,41.0557,41.0557,41.0362,41.0459,100775.0
2024-06-14 14:05:00,42.15,42.17,42.12,42.13,90510.0,41.0557,41.0751,41.0264,41.0362,90510.0
2024-06-14 14:10:00,42.13,42.14,42.12,42.13,52103.0,41.0362,41.0459,41.0264,41.0362,52103.0
2024-06-14 14:15:00,42.13,42.13,42.11,42.13,54579.0,41.0362,41.0362,41.0167,41.0362,54579.0
2024-06-14 14:20:00,42.13,42.16,42.13,42.16,79543.0,41.0362,41.0654,41.0362,41.0654,79543.0
2024-06-14 14:25:00,42.16,42.17,42.14,42.14,24455.0,41.0654,41.0751,41.0459,41.0459,24455.0
2024-06-14 14:30:00,42.14,42.16,42.13,42.16,161990.0,41.0459,41.0654,41.0362,41.0654,161990.0
2024-06-14 14:35:00,42.16,42.17,42.15,42.16,29516.0,41.0654,41.0751,41.0557,41.0654,29516.0
2024-06-14 14:40:00,42.16,42.18,42.15,42.18,48811.0,41.0654,41.0849,41.0557,41.0849,48811.0
2024-06-14 14:45:00,42.18,42.21,42.18,42.21,126653.0,41.0849,41.1141,41.0849,41.1141,126653.0
2024-06-14 14:50:00,42.21,42.22,42.19,42.22,69134.0,41.1141,41.1238,41.0946,41.1238,69134.0
2024-06-14 14:55:00,42.21,42.22,42.19,42.21,37485.0,41.1141,41.1238,41.0946,41.1141,37485.0
2024-06-14 15:00:00,42.21,42.22,42.19,42.22,119074.0,41.1141,41.1238,41.0946,41.1238,119074.0
2024-06-14 15:05:00,42.22,42.22,42.21,42.22,22319.0,41.1238,41.1238,41.1141,41.1238,22319.0
2024-06-14 15:10:00,42.22,42.23,42.21,42.21,93829.0,41.1238,41.1336,41.1141,41.1141,93829.0
2024-06-14 15:15:00,42.21,42.23,42.21,42.22,64940.0,41.1141,41.1336,41.1141,41.1238,64940.0
2024-06-14 15:20:00,42.21,42.21,42.19,42.2,65222.0,41.1141,41.1141,41.0946,41.1044,65222.0
2024-06-14 15:25:00,42.21,42.22,42.19,42.22,76230.0,41.1141,41.1238,41.0946,41.1238,76230.0
2024-06-14 15:30:00,42.22,42.22,42.2,42.22,60469.0,41.1238,41.1238,41.1044,41.1238,60469.0
2024-06-14 15:35:00,42.22,42.23,42.21,42.22,141747.0,41.1238,41.1336,41.1141,41.1238,141747.0
2024-06-14 15:40:00,42.22,42.22,42.2,42.22,118011.0,41.1238,41.1238,41.1044,41.1238,118011.0
2024-06-14 15:45:00,42.22,42.24,42.21,42.24,330036.0,41.1238,41.1433,41.1141,41.1433,330036.0
2024-06-14 15:50:00,42.24,42.24,42.21,42.23,404258.0,41.1433,41.1433,41.1141,41.1336,404258.0
2024-06-14 15:55:00,42.23,42.26,42.22,42.26,1944086.0,41.1336,41.1628,41.1238,41.1628,1944086.0
2024-06-17 09:30:00,42.34,42.36,42.27,42.3,534105.0,41.2407,41.2602,41.1725,41.2018,534105.0
2024-06-17 09:35:00,42.31,42.33,42.27,42.29,138829.0,41.2115,41.231,41.1725,41.192,138829.0
2024-06-17 09:40:00,42.3,42.3,42.27,42.3,99976.0,41.2018,41.2018,41.1725,41.2018,99976.0
2024-06-17 09:45:00,42.3,42.32,42.28,42.28,136411.0,41.2018,41.2212,41.1823,41.1823,136411.0
2024-06-17 09:50:00,42.28,42.3,42.27,42.29,80812.0,41.1823,41.2018,41.1725,41.192,80812.0
2024-06-17 09:55:00,42.28,42.29,42.27,42.28,192660.0,41.1823,41.192,41.1725,41.1823,192660.0
2024-06-17 10:00:00,42.28,42.29,42.25,42.26,131268.0,41.1823,41.192,41.1531,41.1628,131268.0
2024-06-17 10:05:00,42.26,42.27,42.23,42.25,215508.0,41.1628,41.1725,41.1336,41.1531,215508.0
2024-06-17 10:10:00,42.25,42.25,42.23,42.24,236993.0,41.1531,41.1531,41.1336,41.1433,236993.0
2024-06-17 10:15:00,42.24,42.27,42.24,42.25,221439.0,41.1433,41.1725,41.1433,41.1531,221439.0
2024-06-17 10:20:00,42.25,42.27,42.24,42.26,336009.0,41.1531,41.1725,41.1433,41.1628,336009.0
2024-06-17 10:25:00,42.26,42.27,42.23,42.24,194627.0,41.1628,41.1725,41.1336,41.1433,194627.0
2024-06-17 10:30:00,42.25,42.27,42.24,42.27,195879.0,41.1531,41.1725,41.1433,41.1725,195879.0
2024-06-17 10:35:00,42.27,42.28,42.26,42.27,114721.0,41.1725,41.1823,41.1628,41.1725,114721.0
2024-06-17 10:40:00,42.27,42.29,42.26,42.27,446083.0,41.1725,41.192,41.1628,41.1725,446083.0
2024-06-17 10:45:00,42.27,42.28,42.26,42.27,323516.0,41.1725,41.1823,41.1628,41.1725,323516.0
2024-06-17 10:50:00,42.26,42.27,42.24,42.26,362961.0,41.1628,41.1725,41.1433,41.1628,362961.0
2024-06-17 10:55:00,42.26,42.27,42.25,42.27,222621.0,41.1628,41.1725,41.1531,41.1725,222621.0
2024-06-17 11:00:00,42.26,42.28,42.26,42.27,226897.0,41.1628,41.1823,41.1628,41.1725,226897.0
2024-06-17 11:05:00,42.27,42.29,42.27,42.27,243115.0,41.1725,41.192,41.1725,41.1725,243115.0
2024-06-17 11:10:00,42.28,42.29,42.27,42.29,252316.0,41.1823,41.192,41.1725,41.192,252316.0
2024-06-17 11:15:00,42.29,42.31,42.28,42.3,146616.0,41.192,41.2115,41.1823,41.2018,146616.0
2024-06-17 11:20:00,42.3,42.33,42.3,42.33,197284.0,41.2018,41.231,41.2018,41.231,197284.0
2024-06-17 11:25:00,42.33,42.33,42.31,42.32,211995.0,41.231,41.231,41.2115,41.2212,211995.0
2024-06-17 11:30:00,42.32,42.32,42.3,42.31,246267.0,41.2212,41.2212,41.2018,41.2115,246267.0
2024-06-17 11:35:00,42.31,42.31,42.28,42.29,273587.0,41.2115,41.2115,41.1823,41.192,273587.0
2024-06-17 11:40:00,42.28,42.3,42.28,42.3,137603.0,41.1823,41.2018,41.1823,41.2018,137603.0
2024-06-17 11:45:00,42.3,42.3,42.28,42.29,156075.0,41.2018,41.2018,41.1823,41.192,156075.0
2024-06-17 11:50:00,42.29,42.29,42.28,42.29,108792.0,41.192,41.192,41.1823,41.192,108792.0
2024-06-17 11:55:00,42.28,42.3,42.28,42.3,112196.0,41.1823,41.2018,41.1823,41.2018,112196.0
2024-06-17 12:00:00,42.3,42.31,42.29,42.3,105353.0,41.2018,41.2115,41.192,41.2018,105353.0
2024-06-17 12:05:00,42.3,42.32,42.29,42.32,131889.0,41.2018,41.2212,41.192,41.2212,131889.0
2024-06-17 12:10:00,42.32,42.35,42.31,42.34,110728.0,41.2212,41.2505,41.2115,41.2407,110728.0
2024-06-17 12:15:00,42.34,42.35,42.33,42.34,99184.0,41.2407,41.2505,41.231,41.2407,99184.0
2024-06-17 12:20:00,42.34,42.36,42.34,42.36,34320.0,41.2407,41.2602,41.2407,41.2602,34320.0
2024-06-17 12:25:00,42.37,42.4,42.36,42.4,113897.0,41.27,41.2992,41.2602,41.2992,113897.0
2024-06-17 12:30:00,42.4,42.4,42.38,42.39,108426.0,41.2992,41.2992,41.2797,41.2894,108426.0
2024-06-17 12:35:00,42.39,42.4,42.38,42.39,96269.0,41.2894,41.2992,41.2797,41.2894,96269.0
2024-06-17 12:40:00,42.38,42.39,42.37,42.38,81425.0,41.2797,41.2894,41.27,41.2797,81425.0
2024-06-17 12:45:00,42.37,42.39,42.36,42.39,50150.0,41.27,41.2894,41.2602,41.2894,50150.0
2024-06-17 12:50:00,42.39,42.4,42.38,42.4,42796.0,41.2894,41.2992,41.2797,41.2992,42796.0
2024-06-17 12:55:00,42.4,42.41,42.38,42.4,46022.0,41.2992,41.3089,41.2797,41.2992,46022.0
2024-06-17 13:00:00,42.4,42.43,42.39,42.43,47921.0,41.2992,41.3284,41.2894,41.3284,47921.0
2024-06-17 13:05:00,42.42,42.43,42.41,42.43,108897.0,41.3187,41.3284,41.3089,41.3284,108897.0
2024-06-17 13:10:00,42.42,42.43,42.41,42.42,37497.0,41.3187,41.3284,41.3089,41.3187,37497.0
2024-06-17 13:15:00,42.42,42.46,42.42,42.45,128080.0,41.3187,41.3576,41.3187,41.3479,128080.0
2024-06-17 13:20:00,42.46,42.46,42.44,42.45,49924.0,41.3576,41.3576,41.3381,41.3479,49924.0
2024-06-17 13:25:00,42.45,42.45,42.42,42.44,78854.0,41.3479,41.3479,41.3187,41.3381,78854.0
2024-06-17 13:30:00,42.43,42.45,42.43,42.45,70608.0,41.3284,41.3479,41.3284,41.3479,70608.0
2024-06-17 13:35:00,42.45,42.46,42.44,42.46,71615.0,41.3479,41.3576,41.3381,41.3576,71615.0
2024-06-17 13:40:00,42.46,42.47,42.44,42.44,431214.0,41.3576,41.3674,41.3381,41.3381,431214.0
2024-06-17 13:45:00,42.45,42.46,42.44,42.45,193259.0,41.3479,41.3576,41.3381,41.3479,193259.0
2024-06-17 13:50:00,42.45,42.5,42.44,42.5,168105.0,41.3479,41.3966,41.3381,41.3966,168105.0
2024-06-17 13:55:00,42.5,42.5,42.48,42.5,234630.0,41.3966,41.3966,41.3771,41.3966,234630.0
2024-06-17 14:00:00,42.5,42.53,42.49,42.52,221533.0,41.3966,41.4258,41.3868,41.4161,221533.0
2024-06-17 14:05:00,42.52,42.57,42.52,42.57,280939.0,41.4161,41.4648,41.4161,41.4648,280939.0
2024-06-17 14:10:00,42.57,42.57,42.52,42.52,119446.0,41.4648,41.4648,41.4161,41.4161,119446.0
2024-06-17 14:15:00,42.53,42.55,42.52,42.53,150829.0,41.4258,41.4453,41.4161,41.4258,150829.0
2024-06-17 14:20:00,42.54,42.55,42.53,42.55,78973.0,41.4355,41.4453,41.4258,41.4453,78973.0
2024-06-17 14:25:00,42.55,42.56,42.53,42.55,115813.0,41.4453,41.455,41.4258,41.4453,115813.0
2024-06-17 14:30:00,42.55,42.55,42.54,42.55,54613.0,41.4453,41.4453,41.4355,41.4453,54613.0
2024-06-17 14:35:00,42.54,42.56,42.54,42.55,85863.0,41.4355,41.455,41.4355,41.4453,85863.0
2024-06-17 14:40:00,42.55,42.56,42.54,42.55,81418.0,41.4453,41.455,41.4355,41.4453,81418.0
2024-06-17 14:45:00,42.55,42.56,42.53,42.55,66397.0,41.4453,41.455,41.4258,41.4453,66397.0
2024-06-17 14:50:00,42.55,42.56,42.54,42.55,149969.0,41.4453,41.455,41.4355,41.4453,149969.0
2024-06-17 14:55:00,42.55,42.56,42.54,42.55,63304.0,41.4453,41.455,41.4355,41.4453,63304.0
2024-06-17 15:00:00,42.54,42.56,42.54,42.55,92570.0,41.4355,41.455,41.4355,41.4453,92570.0
2024-06-17 15:05:00,42.55,42.56,42.54,42.56,69908.0,41.4453,41.455,41.4355,41.455,69908.0
2024-06-17 15:10:00,42.55,42.57,42.55,42.56,205958.0,41.4453,41.4648,41.4453,41.455,205958.0
2024-06-17 15:15:00,42.56,42.57,42.54,42.55,211919.0,41.455,41.4648,41.4355,41.4453,211919.0
2024-06-17 15:20:00,42.55,42.56,42.54,42.55,214329.0,41.4453,41.455,41.4355,41.4453,214329.0
2024-06-17 15:25:00,42.55,42.57,42.54,42.57,253508.0,41.4453,41.4648,41.4355,41.4648,253508.0
2024-06-17 15:30:00,42.57,42.57,42.55,42.55,283638.0,41.4648,41.4648,41.4453,41.4453,283638.0
2024-06-17 15:35:00,42.55,42.56,42.55,42.55,244477.0,41.4453,41.455,41.4453,41.4453,244477.0
2024-06-17 15:40:00,42.55,42.56,42.54,42.55,344905.0,41.4453,41.455,41.4355,41.4453,344905.0
2024-06-17 15:45:00,42.55,42.55,42.52,42.52,698218.0,41.4453,41.4453,41.4161,41.4161,698218.0
2024-06-17 15:50:00,42.52,42.54,42.51,42.52,1659538.0,41.4161,41.4355,41.4063,41.4161,1659538.0
2024-06-17 15:55:00,42.52,42.52,42.5,42.52,1956467.0,41.4161,41.4161,41.3966,41.4161,1956467.0
2024-06-18 09:30:00,42.6,42.67,42.6,42.63,1034704.0,41.494,41.5622,41.494,41.5232,1034704.0
2024-06-18 09:35:00,42.63,42.72,42.62,42.72,224796.0,41.5232,41.6109,41.5135,41.6109,224796.0
2024-06-18 09:40:00,42.72,42.77,42.71,42.75,216839.0,41.6109,41.6596,41.6011,41.6401,216839.0
2024-06-18 09:45:00,42.75,42.79,42.75,42.79,295803.0,41.6401,41.679,41.6401,41.679,295803.0
2024-06-18 09:50:00,42.79,42.84,42.79,42.82,326891.0,41.679,41.7277,41.679,41.7083,326891.0
2024-06-18 09:55:00,42.83,42.85,42.82,42.83,332596.0,41.718,41.7375,41.7083,41.718,332596.0
2024-06-18 10:00:00,42.84,42.84,42.81,42.83,777960.0,41.7277,41.7277,41.6985,41.718,777960.0
2024-06-18 10:05:00,42.83,42.84,42.8,42.81,1100693.0,41.718,41.7277,41.6888,41.6985,1100693.0
2024-06-18 10:10:00,42.81,42.82,42.8,42.82,276536.0,41.6985,41.7083,41.6888,41.7083,276536.0
2024-06-18 10:15:00,42.82,42.83,42.8,42.83,229138.0,41.7083,41.718,41.6888,41.718,229138.0
2024-06-18 10:20:00,42.83,42.86,42.82,42.86,822396.0,41.718,41.7472,41.7083,41.7472,822396.0
2024-06-18 10:25:00,42.86,42.88,42.84,42.87,421005.0,41.7472,41.7667,41.7277,41.757,421005.0
2024-06-18 10:30:00,42.87,42.9,42.86,42.89,224518.0,41.757,41.7862,41.7472,41.7765,224518.0
2024-06-18 10:35:00,42.89,42.92,42.88,42.92,481193.0,41.7765,41.8057,41.7667,41.8057,481193.0
2024-06-18 10:40:00,42.91,42.92,42.87,42.89,467215.0,41.7959,41.8057,41.757,41.7765,467215.0
2024-06-18 10:45:00,42.89,42.9,42.86,42.88,726101.0,41.7765,41.7862,41.7472,41.7667,726101.0
2024-06-18 10:50:00,42.88,42.89,42.84,42.85,280851.0,41.7667,41.7765,41.7277,41.7375,280851.0
2024-06-18 10:55:00,42.86,42.86,42.83,42.84,477674.0,41.7472,41.7472,41.718,41.7277,477674.0
2024-06-18 11:00:00,42.84,42.85,42.81,42.82,226943.0,41.7277,41.7375,41.6985,41.7083,226943.0
2024-06-18 11:05:00,42.81,42.82,42.79,42.81,320913.0,41.6985,41.7083,41.679,41.6985,320913.0
2024-06-18 11:10:00,42.82,42.83,42.77,42.79,186405.0,41.7083,41.718,41.6596,41.679,186405.0
2024-06-18 11:15:00,42.79,42.84,42.78,42.84,167259.0,41.679,41.7277,41.6693,41.7277,167259.0
2024-06-18 11:20:00,42.84,42.85,42.82,42.83,174634.0,41.7277,41.7375,41.7083,41.718,174634.0
2024-06-18 11:25:00,42.83,42.85,42.82,42.84,195087.0,41.718,41.7375,41.7083,41.7277,195087.0
2024-06-18 11:30:00,42.84,42.85,42.83,42.84,76657.0,41.7277,41.7375,41.718,41.7277,76657.0
2024-06-18 11:35:00,42.84,42.87,42.83,42.87,305399.0,41.7277,41.757,41.718,41.757,305399.0
2024-06-18 11:40:00,42.87,42.9,42.86,42.9,167228.0,41.757,41.7862,41.7472,41.7862,167228.0
2024-06-18 11:45:00,42.9,42.9,42.88,42.88,1750861.0,41.7862,41.7862,41.7667,41.7667,1750861.0
2024-06-18 11:50:00,42.89,42.9,42.87,42.89,383592.0,41.7765,41.7862,41.757,41.7765,383592.0
2024-06-18 11:55:00,42.89,42.9,42.87,42.9,160195.0,41.7765,41.7862,41.757,41.7862,160195.0
2024-06-18 12:00:00,42.9,42.91,42.89,42.91,130535.0,41.7862,41.7959,41.7765,41.7959,130535.0
2024-06-18 12:05:00,42.91,42.92,42.9,42.91,156024.0,41.7959,41.8057,41.7862,41.7959,156024.0
2024-06-18 12:10:00,42.91,42.92,42.89,42.9,262792.0,41.7959,41.8057,41.7765,41.7862,262792.0
2024-06-18 12:15:00,42.9,42.9,42.86,42.87,265333.0,41.7862,41.7862,41.7472,41.757,265333.0
2024-06-18 12:20:00,42.87,42.88,42.86,42.88,76751.0,41.757,41.7667,41.7472,41.7667,76751.0
2024-06-18 12:25:00,42.88,42.9,42.87,42.88,155669.0,41.7667,41.7862,41.757,41.7667,155669.0
2024-06-18 12:30:00,42.88,42.89,42.86,42.88,85627.0,41.7667,41.7765,41.7472,41.7667,85627.0
2024-06-18 12:35:00,42.88,42.88,42.87,42.88,315826.0,41.7667,41.7667,41.757,41.7667,315826.0
2024-06-18 12:40:00,42.88,42.89,42.87,42.89,137649.0,41.7667,41.7765,41.757,41.7765,137649.0
2024-06-18 12:45:00,42.89,42.9,42.87,42.9,99433.0,41.7765,41.7862,41.757,41.7862,99433.0
2024-06-18 12:50:00,42.9,42.93,42.89,42.93,45876.0,41.7862,41.8154,41.7765,41.8154,45876.0
2024-06-18 12:55:00,42.93,42.96,42.92,42.95,394440.0,41.8154,41.8446,41.8057,41.8349,394440.0
2024-06-18 13:00:00,42.95,42.97,42.93,42.95,283364.0,41.8349,41.8544,41.8154,41.8349,283364.0
2024-06-18 13:05:00,42.95,42.95,42.92,42.94,142446.0,41.8349,41.8349,41.8057,41.8252,142446.0
2024-06-18 13:10:00,42.95,42.95,42.92,42.93,242894.0,41.8349,41.8349,41.8057,41.8154,242894.0
2024-06-18 13:15:00,42.93,42.95,42.93,42.95,147490.0,41.8154,41.8349,41.8154,41.8349,147490.0
2024-06-18 13:20:00,42.95,42.96,42.93,42.96,233666.0,41.8349,41.8446,41.8154,41.8446,233666.0
2024-06-18 13:25:00,42.96,42.97,42.95,42.95,217015.0,41.8446,41.8544,41.8349,41.8349,217015.0
2024-06-18 13:30:00,42.95,42.96,42.93,42.95,104195.0,41.8349,41.8446,41.8154,41.8349,104195.0
2024-06-18 13:35:00,42.95,42.97,42.94,42.95,256381.0,41.8349,41.8544,41.8252,41.8349,256381.0
2024-06-18 13:40:00,42.95,42.96,42.94,42.95,38262.0,41.8349,41.8446,41.8252,41.8349,38262.0
2024-06-18 13:45:00,42.95,42.96,42.94,42.95,486861.0,41.8349,41.8446,41.8252,41.8349,486861.0
2024-06-18 13:50:00,42.94,42.95,42.91,42.91,295650.0,41.8252,41.8349,41.7959,41.7959,295650.0
2024-06-18 13:55:00,42.92,42.92,42.88,42.9,101769.0,41.8057,41.8057,41.7667,41.7862,101769.0
2024-06-18 14:00:00,42.89,42.9,42.84,42.87,233925.0,41.7765,41.7862,41.7277,41.757,233925.0
2024-06-18 14:05:00,42.87,42.89,42.86,42.89,175216.0,41.757,41.7765,41.7472,41.7765,175216.0
2024-06-18 14:10:00,42.89,42.9,42.88,42.89,260120.0,41.7765,41.7862,41.7667,41.7765,260120.0
2024-06-18 14:15:00,42.89,42.9,42.88,42.89,87345.0,41.7765,41.7862,41.7667,41.7765,87345.0
2024-06-18 14:20:00,42.89,42.9,42.88,42.89,154568.0,41.7765,41.7862,41.7667,41.7765,154568.0
2024-06-18 14:25:00,42.88,42.9,42.88,42.89,75493.0,41.7667,41.7862,41.7667,41.7765,75493.0
2024-06-18 14:30:00,42.89,42.9,42.89,42.9,145590.0,41.7765,41.7862,41.7765,41.7862,145590.0
2024-06-18 14:35:00,42.9,42.9,42.88,42.89,70567.0,41.7862,41.7862,41.7667,41.7765,70567.0
2024-06-18 14:40:00,42.88,42.89,42.87,42.88,143227.0,41.7667,41.7765,41.757,41.7667,143227.0
2024-06-18 14:45:00,42.89,42.89,42.88,42.88,34226.0,41.7765,41.7765,41.7667,41.7667,34226.0
2024-06-18 14:50:00,42.89,42.9,42.88,42.9,114045.0,41.7765,41.7862,41.7667,41.7862,114045.0
2024-06-18 14:55:00,42.9,42.91,42.89,42.91,75878.0,41.7862,41.7959,41.7765,41.7959,75878.0
2024-06-18 15:00:00,42.91,42.91,42.86,42.87,157894.0,41.7959,41.7959,41.7472,41.757,157894.0
2024-06-18 15:05:00,42.87,42.87,42.85,42.86,118288.0,41.757,41.757,41.7375,41.7472,118288.0
2024-06-18 15:10:00,42.86,42.87,42.86,42.87,77301.0,41.7472,41.757,41.7472,41.757,77301.0
2024-06-18 15:15:00,42.87,42.87,42.86,42.87,176660.0,41.757,41.757,41.7472,41.757,176660.0
2024-06-18 15:20:00,42.86,42.87,42.86,42.87,183809.0,41.7472,41.757,41.7472,41.757,183809.0
2024-06-18 15:25:00,42.86,42.88,42.86,42.87,242993.0,41.7472,41.7667,41.7472,41.757,242993.0
2024-06-18 15:30:00,42.87,42.88,42.85,42.88,280080.0,41.757,41.7667,41.7375,41.7667,280080.0
2024-06-18 15:35:00,42.88,42.88,42.87,42.88,170639.0,41.7667,41.7667,41.757,41.7667,170639.0
2024-06-18 15:40:00,42.88,42.89,42.87,42.88,512028.0,41.7667,41.7765,41.757,41.7667,512028.0
2024-06-18 15:45:00,42.88,42.88,42.87,42.87,308633.0,41.7667,41.7667,41.757,41.757,308633.0
2024-06-18 15:50:00,42.88,42.91,42.87,42.91,388491.0,41.7667,41.7959,41.757,41.7959,388491.0
2024-06-18 15:55:00,42.91,42.91,42.88,42.89,2839939.0,41.7959,41.7959,41.7667,41.7765,2839939.0
2024-06-20 09:30:00,43.07,43.08,42.99,43.02,1035669.0,41.9518,41.9615,41.8739,41.9031,1035669.0
2024-06-20 09:35:00,43.01,43.02,42.97,42.99,689522.0,41.8933,41.9031,41.8544,41.8739,689522.0
2024-06-20 09:40:00,42.99,43.05,42.98,43.05,347406.0,41.8739,41.9323,41.8641,41.9323,347406.0
2024-06-20 09:45:00,43.05,43.06,43.04,43.05,112788.0,41.9323,41.942,41.9226,41.9323,112788.0
2024-06-20 09:50:00,43.05,43.06,43.03,43.05,311278.0,41.9323,41.942,41.9128,41.9323,311278.0
2024-06-20 09:55:00,43.05,43.05,42.99,43.0,1351359.0,41.9323,41.9323,41.8739,41.8836,1351359.0
2024-06-20 10:00:00,43.01,43.03,42.99,42.99,525000.0,41.8933,41.9128,41.8739,41.8739,525000.0
2024-06-20 10:05:00,42.99,43.0,42.94,42.94,1107008.0,41.8739,41.8836,41.8252,41.8252,1107008.0
2024-06-20 10:10:00,42.94,42.95,42.88,42.9,301656.0,41.8252,41.8349,41.7667,41.7862,301656.0
2024-06-20 10:15:00,42.9,42.92,42.86,42.86,182756.0,41.7862,41.8057,41.7472,41.7472,182756.0
2024-06-20 10:20:00,42.87,42.91,42.86,42.9,678481.0,41.757,41.7959,41.7472,41.7862,678481.0
2024-06-20 10:25:00,42.9,42.91,42.88,42.89,799374.0,41.7862,41.7959,41.7667,41.7765,799374.0
2024-06-20 10:30:00,42.89,42.91,42.88,42.9,659385.0,41.7765,41.7959,41.7667,41.7862,659385.0
2024-06-20 10:35:00,42.9,42.92,42.88,42.91,567525.0,41.7862,41.8057,41.7667,41.7959,567525.0
2024-06-20 10:40:00,42.91,42.91,42.89,42.9,164697.0,41.7959,41.7959,41.7765,41.7862,164697.0
2024-06-20 10:45:00,42.9,42.91,42.86,42.87,249087.0,41.7862,41.7959,41.7472,41.757,249087.0
2024-06-20 10:50:00,42.86,42.89,42.86,42.87,385366.0,41.7472,41.7765,41.7472,41.757,385366.0
2024-06-20 10:55:00,42.87,42.91,42.86,42.91,258926.0,41.757,41.7959,41.7472,41.7959,258926.0
2024-06-20 11:00:00,42.91,42.91,42.88,42.89,133506.0,41.7959,41.7959,41.7667,41.7765,133506.0
2024-06-20 11:05:00,42.89,42.91,42.88,42.89,300195.0,41.7765,41.7959,41.7667,41.7765,300195.0
2024-06-20 11:10:00,42.89,42.9,42.87,42.88,152113.0,41.7765,41.7862,41.757,41.7667,152113.0
2024-06-20 11:15:00,42.88,42.89,42.84,42.85,187714.0,41.7667,41.7765,41.7277,41.7375,187714.0
2024-06-20 11:20:00,42.84,42.85,42.82,42.83,346362.0,41.7277,41.7375,41.7083,41.718,346362.0
2024-06-20 11:25:00,42.83,42.84,42.82,42.84,175173.0,41.718,41.7277,41.7083,41.7277,175173.0
2024-06-20 11:30:00,42.84,42.88,42.83,42.88,310020.0,41.7277,41.7667,41.718,41.7667,310020.0
2024-06-20 11:35:00,42.88,42.88,42.85,42.86,190502.0,41.7667,41.7667,41.7375,41.7472,190502.0
2024-06-20 11:40:00,42.86,42.89,42.85,42.87,407155.0,41.7472,41.7765,41.7375,41.757,407155.0
2024-06-20 11:45:00,42.87,42.88,42.84,42.84,199213.0,41.757,41.7667,41.7277,41.7277,199213.0
2024-06-20 11:50:00,42.84,42.86,42.84,42.84,68903.0,41.7277,41.7472,41.7277,41.7277,68903.0
2024-06-20 11:55:00,42.84,42.85,42.8,42.8,188014.0,41.7277,41.7375,41.6888,41.6888,188014.0
2024-06-20 12:00:00,42.8,42.81,42.78,42.79,215901.0,41.6888,41.6985,41.6693,41.679,215901.0
2024-06-20 12:05:00,42.8,42.8,42.77,42.77,235990.0,41.6888,41.6888,41.6596,41.6596,235990.0
2024-06-20 12:10:00,42.77,42.78,42.75,42.76,169944.0,41.6596,41.6693,41.6401,41.6498,169944.0
2024-06-20 12:15:00,42.77,42.79,42.76,42.76,77224.0,41.6596,41.679,41.6498,41.6498,77224.0
2024-06-20 12:20:00,42.77,42.78,42.73,42.73,162840.0,41.6596,41.6693,41.6206,41.6206,162840.0
2024-06-20 12:25:00,42.74,42.76,42.71,42.72,318964.0,41.6303,41.6498,41.6011,41.6109,318964.0
2024-06-20 12:30:00,42.72,42.72,42.68,42.69,136018.0,41.6109,41.6109,41.5719,41.5816,136018.0
2024-06-20 12:35:00,42.7,42.71,42.67,42.7,184280.0,41.5914,41.6011,41.5622,41.5914,184280.0
2024-06-20 12:40:00,42.7,42.74,42.7,42.74,134793.0,41.5914,41.6303,41.5914,41.6303,134793.0
2024-06-20 12:45:00,42.73,42.76,42.73,42.75,171936.0,41.6206,41.6498,41.6206,41.6401,171936.0
2024-06-20 12:50:00,42.75,42.77,42.74,42.75,189897.0,41.6401,41.6596,41.6303,41.6401,189897.0
2024-06-20 12:55:00,42.75,42.76,42.74,42.76,229372.0,41.6401,41.6498,41.6303,41.6498,229372.0
2024-06-20 13:00:00,42.75,42.75,42.73,42.73,307479.0,41.6401,41.6401,41.6206,41.6206,307479.0
2024-06-20 13:05:00,42.73,42.74,42.69,42.71,347015.0,41.6206,41.6303,41.5816,41.6011,347015.0
2024-06-20 13:10:00,42.71,42.76,42.7,42.76,89040.0,41.6011,41.6498,41.5914,41.6498,89040.0
2024-06-20 13:15:00,42.75,42.77,42.74,42.77,191689.0,41.6401,41.6596,41.6303,41.6596,191689.0
2024-06-20 13:20:00,42.76,42.76,42.72,42.73,200285.0,41.6498,41.6498,41.6109,41.6206,200285.0
2024-06-20 13:25:00,42.73,42.74,42.71,42.71,122379.0,41.6206,41.6303,41.6011,41.6011,122379.0
2024-06-20 13:30:00,42.72,42.74,42.68,42.69,317120.0,41.6109,41.6303,41.5719,41.5816,317120.0
2024-06-20 13:35:00,42.69,42.69,42.66,42.68,589114.0,41.5816,41.5816,41.5524,41.5719,589114.0
2024-06-20 13:40:00,42.68,42.72,42.67,42.72,217946.0,41.5719,41.6109,41.5622,41.6109,217946.0
2024-06-20 13:45:00,42.73,42.75,42.71,42.75,534891.0,41.6206,41.6401,41.6011,41.6401,534891.0
2024-06-20 13:50:00,42.75,42.75,42.72,42.74,269066.0,41.6401,41.6401,41.6109,41.6303,269066.0
2024-06-20 13:55:00,42.74,42.77,42.74,42.77,283174.0,41.6303,41.6596,41.6303,41.6596,283174.0
2024-06-20 14:00:00,42.77,42.8,42.77,42.8,532654.0,41.6596,41.6888,41.6596,41.6888,532654.0
2024-06-20 14:05:00,42.8,42.83,42.8,42.82,254525.0,41.6888,41.718,41.6888,41.7083,254525.0
2024-06-20 14:10:00,42.82,42.82,42.79,42.81,259469.0,41.7083,41.7083,41.679,41.6985,259469.0
2024-06-20 14:15:00,42.81,42.84,42.81,42.83,204834.0,41.6985,41.7277,41.6985,41.718,204834.0
2024-06-20 14:20:00,42.84,42.85,42.82,42.85,161743.0,41.7277,41.7375,41.7083,41.7375,161743.0
2024-06-20 14:25:00,42.85,42.87,42.84,42.87,488740.0,41.7375,41.757,41.7277,41.757,488740.0
2024-06-20 14:30:00,42.87,42.88,42.85,42.85,300751.0,41.757,41.7667,41.7375,41.7375,300751.0
2024-06-20 14:35:00,42.86,42.86,42.83,42.84,159521.0,41.7472,41.7472,41.718,41.7277,159521.0
2024-06-20 14:40:00,42.85,42.86,42.84,42.84,177330.0,41.7375,41.7472,41.7277,41.7277,177330.0
2024-06-20 14:45:00,42.85,42.86,42.84,42.84,118827.0,41.7375,41.7472,41.7277,41.7277,118827.0
2024-06-20 14:50:00,42.84,42.85,42.82,42.84,253668.0,41.7277,41.7375,41.7083,41.7277,253668.0
2024-06-20 14:55:00,42.84,42.86,42.83,42.83,141730.0,41.7277,41.7472,41.718,41.718,141730.0
2024-06-20 15:00:00,42.84,42.85,42.8,42.82,299335.0,41.7277,41.7375,41.6888,41.7083,299335.0
2024-06-20 15:05:00,42.82,42.83,42.8,42.82,165504.0,41.7083,41.718,41.6888,41.7083,165504.0
2024-06-20 15:10:00,42.82,42.84,42.81,42.83,370913.0,41.7083,41.7277,41.6985,41.718,370913.0
2024-06-20 15:15:00,42.83,42.84,42.81,42.82,154133.0,41.718,41.7277,41.6985,41.7083,154133.0
2024-06-20 15:20:00,42.82,42.82,42.77,42.78,260667.0,41.7083,41.7083,41.6596,41.6693,260667.0
2024-06-20 15:25:00,42.79,42.83,42.78,42.83,266814.0,41.679,41.718,41.6693,41.718,266814.0
2024-06-20 15:30:00,42.83,42.85,42.81,42.85,711968.0,41.718,41.7375,41.6985,41.7375,711968.0
2024-06-20 15:35:00,42.84,42.85,42.82,42.83,205364.0,41.7277,41.7375,41.7083,41.718,205364.0
2024-06-20 15:40:00,42.83,42.85,42.82,42.85,326880.0,41.718,41.7375,41.7083,41.7375,326880.0
2024-06-20 15:45:00,42.84,42.86,42.84,42.85,299363.0,41.7277,41.7472,41.7277,41.7375,299363.0
2024-06-20 15:50:00,42.85,42.86,42.84,42.86,361986.0,41.7375,41.7472,41.7277,41.7472,361986.0
2024-06-20 15:55:00,42.86,42.86,42.82,42.84,4223862.0,41.7472,41.7472,41.7083,41.7277,4223862.0
2024-06-21 09:30:00,42.73,42.8,42.72,42.8,494552.0,41.6206,41.6888,41.6109,41.6888,494552.0
2024-06-21 09:35:00,42.8,42.82,42.78,42.8,434634.0,41.6888,41.7083,41.6693,41.6888,434634.0
2024-06-21 09:40:00,42.8,42.8,42.75,42.77,141086.0,41.6888,41.6888,41.6401,41.6596,141086.0
2024-06-21 09:45:00,42.77,42.78,42.69,42.75,897268.0,41.6596,41.6693,41.5816,41.6401,897268.0
2024-06-21 09:50:00,42.75,42.76,42.67,42.68,364014.0,41.6401,41.6498,41.5622,41.5719,364014.0
2024-06-21 09:55:00,42.68,42.71,42.67,42.7,100771.0,41.5719,41.6011,41.5622,41.5914,100771.0
2024-06-21 10:00:00,42.71,42.74,42.69,42.7,123243.0,41.6011,41.6303,41.5816,41.5914,123243.0
2024-06-21 10:05:00,42.7,42.71,42.68,42.69,172278.0,41.5914,41.6011,41.5719,41.5816,172278.0
2024-06-21 10:10:00,42.69,42.7,42.67,42.7,336240.0,41.5816,41.5914,41.5622,41.5914,336240.0
2024-06-21 10:15:00,42.7,42.71,42.67,42.7,395091.0,41.5914,41.6011,41.5622,41.5914,395091.0
2024-06-21 10:20:00,42.7,42.71,42.66,42.66,96399.0,41.5914,41.6011,41.5524,41.5524,96399.0
2024-06-21 10:25:00,42.66,42.7,42.66,42.69,117533.0,41.5524,41.5914,41.5524,41.5816,117533.0
2024-06-21 10:30:00,42.69,42.7,42.66,42.68,223576.0,41.5816,41.5914,41.5524,41.5719,223576.0
2024-06-21 10:35:00,42.68,42.72,42.68,42.7,112603.0,41.5719,41.6109,41.5719,41.5914,112603.0
2024-06-21 10:40:00,42.7,42.7,42.68,42.69,40878.0,41.5914,41.5914,41.5719,41.5816,40878.0
2024-06-21 10:45:00,42.69,42.71,42.68,42.71,179697.0,41.5816,41.6011,41.5719,41.6011,179697.0
2024-06-21 10:50:00,42.7,42.71,42.69,42.7,90660.0,41.5914,41.6011,41.5816,41.5914,90660.0
2024-06-21 10:55:00,42.7,42.72,42.68,42.7,140573.0,41.5914,41.6109,41.5719,41.5914,140573.0
2024-06-21 11:00:00,42.7,42.72,42.69,42.7,232161.0,41.5914,41.6109,41.5816,41.5914,232161.0
2024-06-21 11:05:00,42.7,42.71,42.68,42.7,153684.0,41.5914,41.6011,41.5719,41.5914,153684.0
2024-06-21 11:10:00,42.7,42.7,42.68,42.69,101984.0,41.5914,41.5914,41.5719,41.5816,101984.0
2024-06-21 11:15:00,42.68,42.69,42.66,42.69,135560.0,41.5719,41.5816,41.5524,41.5816,135560.0
2024-06-21 11:20:00,42.69,42.7,42.66,42.68,117700.0,41.5816,41.5914,41.5524,41.5719,117700.0
2024-06-21 11:25:00,42.68,42.69,42.67,42.69,89737.0,41.5719,41.5816,41.5622,41.5816,89737.0
2024-06-21 11:30:00,42.69,42.69,42.66,42.66,251707.0,41.5816,41.5816,41.5524,41.5524,251707.0
2024-06-21 11:35:00,42.66,42.7,42.66,42.69,176862.0,41.5524,41.5914,41.5524,41.5816,176862.0
2024-06-21 11:40:00,42.69,42.7,42.67,42.7,196046.0,41.5816,41.5914,41.5622,41.5914,196046.0
2024-06-21 11:45:00,42.7,42.72,42.69,42.72,48237.0,41.5914,41.6109,41.5816,41.6109,48237.0
2024-06-21 11:50:00,42.72,42.76,42.72,42.76,193370.0,41.6109,41.6498,41.6109,41.6498,193370.0
2024-06-21 11:55:00,42.75,42.78,42.75,42.77,154847.0,41.6401,41.6693,41.6401,41.6596,154847.0
2024-06-21 12:00:00,42.77,42.79,42.74,42.76,210761.0,41.6596,41.679,41.6303,41.6498,210761.0
2024-06-21 12:05:00,42.76,42.77,42.74,42.75,195656.0,41.6498,41.6596,41.6303,41.6401,195656.0
2024-06-21 12:10:00,42.75,42.77,42.74,42.75,259900.0,41.6401,41.6596,41.6303,41.6401,259900.0
2024-06-21 12:15:00,42.75,42.77,42.74,42.77,115992.0,41.6401,41.6596,41.6303,41.6596,115992.0
2024-06-21 12:20:00,42.76,42.78,42.76,42.76,41235.0,41.6498,41.6693,41.6498,41.6498,41235.0
2024-06-21 12:25:00,42.76,42.76,42.75,42.76,38155.0,41.6498,41.6498,41.6401,41.6498,38155.0
2024-06-21 12:30:00,42.76,42.76,42.74,42.76,98857.0,41.6498,41.6498,41.6303,41.6498,98857.0
2024-06-21 12:35:00,42.76,42.76,42.74,42.75,46992.0,41.6498,41.6498,41.6303,41.6401,46992.0
2024-06-21 12:40:00,42.75,42.76,42.74,42.75,48569.0,41.6401,41.6498,41.6303,41.6401,48569.0
2024-06-21 12:45:00,42.76,42.76,42.73,42.73,72274.0,41.6498,41.6498,41.6206,41.6206,72274.0
2024-06-21 12:50:00,42.73,42.75,42.72,42.75,46876.0,41.6206,41.6401,41.6109,41.6401,46876.0
2024-06-21 12:55:00,42.75,42.75,42.73,42.73,60574.0,41.6401,41.6401,41.6206,41.6206,60574.0
2024-06-21 13:00:00,42.73,42.74,42.72,42.73,48945.0,41.6206,41.6303,41.6109,41.6206,48945.0
2024-06-21 13:05:00,42.73,42.73,42.72,42.73,21354.0,41.6206,41.6206,41.6109,41.6206,21354.0
2024-06-21 13:10:00,42.73,42.73,42.71,42.72,87117.0,41.6206,41.6206,41.6011,41.6109,87117.0
2024-06-21 13:15:00,42.72,42.73,42.71,42.72,147495.0,41.6109,41.6206,41.6011,41.6109,147495.0
2024-06-21 13:20:00,42.71,42.72,42.69,42.7,184642.0,41.6011,41.6109,41.5816,41.5914,184642.0
2024-06-21 13:25:00,42.7,42.71,42.69,42.7,42547.0,41.5914,41.6011,41.5816,41.5914,42547.0
2024-06-21 13:30:00,42.7,42.7,42.66,42.67,170196.0,41.5914,41.5914,41.5524,41.5622,170196.0
2024-06-21 13:35:00,42.68,42.68,42.65,42.68,235393.0,41.5719,41.5719,41.5427,41.5719,235393.0
2024-06-21 13:40:00,42.68,42.68,42.66,42.67,125424.0,41.5719,41.5719,41.5524,41.5622,125424.0
2024-06-21 13:45:00,42.67,42.68,42.66,42.68,45630.0,41.5622,41.5719,41.5524,41.5719,45630.0
2024-06-21 13:50:00,42.68,42.7,42.67,42.7,136449.0,41.5719,41.5914,41.5622,41.5914,136449.0
2024-06-21 13:55:00,42.69,42.7,42.66,42.66,116748.0,41.5816,41.5914,41.5524,41.5524,116748.0
2024-06-21 14:00:00,42.66,42.67,42.66,42.66,114449.0,41.5524,41.5622,41.5524,41.5524,114449.0
2024-06-21 14:05:00,42.66,42.68,42.66,42.68,78572.0,41.5524,41.5719,41.5524,41.5719,78572.0
2024-06-21 14:10:00,42.68,42.69,42.67,42.69,51896.0,41.5719,41.5816,41.5622,41.5816,51896.0
2024-06-21 14:15:00,42.69,42.69,42.68,42.69,60707.0,41.5816,41.5816,41.5719,41.5816,60707.0
2024-06-21 14:20:00,42.69,42.7,42.68,42.69,73204.0,41.5816,41.5914,41.5719,41.5816,73204.0
2024-06-21 14:25:00,42.69,42.73,42.68,42.72,121491.0,41.5816,41.6206,41.5719,41.6109,121491.0
2024-06-21 14:30:00,42.72,42.72,42.7,42.71,92291.0,41.6109,41.6109,41.5914,41.6011,92291.0
2024-06-21 14:35:00,42.71,42.71,42.69,42.69,71716.0,41.6011,41.6011,41.5816,41.5816,71716.0
2024-06-21 14:40:00,42.7,42.71,42.69,42.71,1052901.0,41.5914,41.6011,41.5816,41.6011,1052901.0
2024-06-21 14:45:00,42.71,42.72,42.7,42.71,121122.0,41.6011,41.6109,41.5914,41.6011,121122.0
2024-06-21 14:50:00,42.71,42.72,42.7,42.72,116775.0,41.6011,41.6109,41.5914,41.6109,116775.0
2024-06-21 14:55:00,42.72,42.72,42.71,42.72,53983.0,41.6109,41.6109,41.6011,41.6109,53983.0
2024-06-21 15:00:00,42.72,42.72,42.71,42.72,50227.0,41.6109,41.6109,41.6011,41.6109,50227.0
2024-06-21 15:05:00,42.72,42.73,42.7,42.7,374684.0,41.6109,41.6206,41.5914,41.5914,374684.0
2024-06-21 15:10:00,42.71,42.71,42.7,42.7,107246.0,41.6011,41.6011,41.5914,41.5914,107246.0
2024-06-21 15:15:00,42.7,42.71,42.7,42.71,69919.0,41.5914,41.6011,41.5914,41.6011,69919.0
2024-06-21 15:20:00,42.71,42.72,42.7,42.72,292690.0,41.6011,41.6109,41.5914,41.6109,292690.0
2024-06-21 15:25:00,42.72,42.72,42.71,42.71,46282.0,41.6109,41.6109,41.6011,41.6011,46282.0
2024-06-21 15:30:00,42.72,42.72,42.69,42.71,436361.0,41.6109,41.6109,41.5816,41.6011,436361.0
2024-06-21 15:35:00,42.71,42.71,42.69,42.7,343724.0,41.6011,41.6011,41.5816,41.5914,343724.0
2024-06-21 15:40:00,42.7,42.7,42.68,42.69,402750.0,41.5914,41.5914,41.5719,41.5816,402750.0
2024-06-21 15:45:00,42.68,42.69,42.65,42.66,462563.0,41.5719,41.5816,41.5427,41.5524,462563.0
2024-06-21 15:50:00,42.65,42.69,42.65,42.69,796532.0,41.5427,41.5816,41.5427,41.5816,796532.0
2024-06-21 15:55:00,42.69,42.69,42.65,42.65,1137282.0,41.5816,41.5816,41.5427,41.5427,1137282.0
2024-06-24 09:30:00,42.75,42.82,42.73,42.8,480972.0,41.6401,41.7083,41.6206,41.6888,480972.0
2024-06-24 09:35:00,42.8,42.83,42.79,42.83,154537.0,41.6888,41.718,41.679,41.718,154537.0
2024-06-24 09:40:00,42.83,42.83,42.76,42.78,249761.0,41.718,41.718,41.6498,41.6693,249761.0
2024-06-24 09:45:00,42.78,42.82,42.77,42.82,138189.0,41.6693,41.7083,41.6596,41.7083,138189.0
2024-06-24 09:50:00,42.82,42.93,42.81,42.93,868695.0,41.7083,41.8154,41.6985,41.8154,868695.0
2024-06-24 09:55:00,42.93,42.94,42.89,42.94,258908.0,41.8154,41.8252,41.7765,41.8252,258908.0
2024-06-24 10:00:00,42.93,42.97,42.93,42.95,144036.0,41.8154,41.8544,41.8154,41.8349,144036.0
2024-06-24 10:05:00,42.94,42.99,42.93,42.99,196578.0,41.8252,41.8739,41.8154,41.8739,196578.0
2024-06-24 10:10:00,42.98,42.99,42.96,42.98,238779.0,41.8641,41.8739,41.8446,41.8641,238779.0
2024-06-24 10:15:00,42.98,42.98,42.93,42.94,200198.0,41.8641,41.8641,41.8154,41.8252,200198.0
2024-06-24 10:20:00,42.94,42.97,42.93,42.96,143487.0,41.8252,41.8544,41.8154,41.8446,143487.0
2024-06-24 10:25:00,42.96,42.97,42.89,42.89,164243.0,41.8446,41.8544,41.7765,41.7765,164243.0
2024-06-24 10:30:00,42.9,42.94,42.89,42.93,172334.0,41.7862,41.8252,41.7765,41.8154,172334.0
2024-06-24 10:35:00,42.93,42.97,42.92,42.97,378667.0,41.8154,41.8544,41.8057,41.8544,378667.0
2024-06-24 10:40:00,42.97,42.97,42.92,42.92,98900.0,41.8544,41.8544,41.8057,41.8057,98900.0
2024-06-24 10:45:00,42.92,42.93,42.88,42.88,181624.0,41.8057,41.8154,41.7667,41.7667,181624.0
2024-06-24 10:50:00,42.87,42.88,42.85,42.87,150275.0,41.757,41.7667,41.7375,41.757,150275.0
2024-06-24 10:55:00,42.88,42.9,42.87,42.89,228844.0,41.7667,41.7862,41.757,41.7765,228844.0
2024-06-24 11:00:00,42.89,42.89,42.86,42.87,360532.0,41.7765,41.7765,41.7472,41.757,360532.0
2024-06-24 11:05:00,42.88,42.88,42.84,42.85,150891.0,41.7667,41.7667,41.7277,41.7375,150891.0
2024-06-24 11:10:00,42.85,42.87,42.84,42.86,105600.0,41.7375,41.757,41.7277,41.7472,105600.0
2024-06-24 11:15:00,42.86,42.87,42.84,42.86,93374.0,41.7472,41.757,41.7277,41.7472,93374.0
2024-06-24 11:20:00,42.86,42.86,42.83,42.83,83021.0,41.7472,41.7472,41.718,41.718,83021.0
2024-06-24 11:25:00,42.83,42.86,42.82,42.86,176951.0,41.718,41.7472,41.7083,41.7472,176951.0
2024-06-24 11:30:00,42.85,42.86,42.83,42.85,121438.0,41.7375,41.7472,41.718,41.7375,121438.0
2024-06-24 11:35:00,42.85,42.86,42.84,42.86,144395.0,41.7375,41.7472,41.7277,41.7472,144395.0
2024-06-24 11:40:00,42.86,42.86,42.82,42.84,162240.0,41.7472,41.7472,41.7083,41.7277,162240.0
2024-06-24 11:45:00,42.83,42.84,42.82,42.83,41892.0,41.718,41.7277,41.7083,41.718,41892.0
2024-06-24 11:50:00,42.83,42.85,42.82,42.84,93408.0,41.718,41.7375,41.7083,41.7277,93408.0
2024-06-24 11:55:00,42.84,42.85,42.84,42.85,103144.0,41.7277,41.7375,41.7277,41.7375,103144.0
2024-06-24 12:00:00,42.84,42.85,42.82,42.83,115910.0,41.7277,41.7375,41.7083,41.718,115910.0
2024-06-24 12:05:00,42.83,42.84,42.82,42.83,74403.0,41.718,41.7277,41.7083,41.718,74403.0
2024-06-24 12:10:00,42.83,42.83,42.81,42.82,59296.0,41.718,41.718,41.6985,41.7083,59296.0
2024-06-24 12:15:00,42.82,42.84,42.81,42.84,73020.0,41.7083,41.7277,41.6985,41.7277,73020.0
2024-06-24 12:20:00,42.83,42.84,42.81,42.82,30893.0,41.718,41.7277,41.6985,41.7083,30893.0
2024-06-24 12:25:00,42.82,42.82,42.8,42.81,54807.0,41.7083,41.7083,41.6888,41.6985,54807.0
2024-06-24 12:30:00,42.8,42.8,42.79,42.8,117187.0,41.6888,41.6888,41.679,41.6888,117187.0
2024-06-24 12:35:00,42.8,42.81,42.79,42.8,50776.0,41.6888,41.6985,41.679,41.6888,50776.0
2024-06-24 12:40:00,42.8,42.8,42.77,42.77,114861.0,41.6888,41.6888,41.6596,41.6596,114861.0
2024-06-24 12:45:00,42.77,42.8,42.77,42.8,66269.0,41.6596,41.6888,41.6596,41.6888,66269.0
2024-06-24 12:50:00,42.79,42.8,42.78,42.79,174876.0,41.679,41.6888,41.6693,41.679,174876.0
2024-06-24 12:55:00,42.79,42.8,42.75,42.76,45202.0,41.679,41.6888,41.6401,41.6498,45202.0
2024-06-24 13:00:00,42.77,42.78,42.76,42.77,171154.0,41.6596,41.6693,41.6498,41.6596,171154.0
2024-06-24 13:05:00,42.77,42.78,42.71,42.72,159064.0,41.6596,41.6693,41.6011,41.6109,159064.0
2024-06-24 13:10:00,42.73,42.73,42.71,42.72,128351.0,41.6206,41.6206,41.6011,41.6109,128351.0
2024-06-24 13:15:00,42.71,42.74,42.71,42.72,81260.0,41.6011,41.6303,41.6011,41.6109,81260.0
2024-06-24 13:20:00,42.72,42.73,42.7,42.7,74869.0,41.6109,41.6206,41.5914,41.5914,74869.0
2024-06-24 13:25:00,42.71,42.73,42.7,42.72,65200.0,41.6011,41.6206,41.5914,41.6109,65200.0
2024-06-24 13:30:00,42.71,42.71,42.68,42.68,103866.0,41.6011,41.6011,41.5719,41.5719,103866.0
2024-06-24 13:35:00,42.68,42.73,42.68,42.72,114213.0,41.5719,41.6206,41.5719,41.6109,114213.0
2024-06-24 13:40:00,42.73,42.73,42.71,42.72,197320.0,41.6206,41.6206,41.6011,41.6109,197320.0
2024-06-24 13:45:00,42.72,42.72,42.7,42.71,85454.0,41.6109,41.6109,41.5914,41.6011,85454.0
2024-06-24 13:50:00,42.72,42.72,42.69,42.71,50654.0,41.6109,41.6109,41.5816,41.6011,50654.0
2024-06-24 13:55:00,42.71,42.73,42.7,42.71,35558.0,41.6011,41.6206,41.5914,41.6011,35558.0
2024-06-24 14:00:00,42.7,42.7,42.68,42.7,39964.0,41.5914,41.5914,41.5719,41.5914,39964.0
2024-06-24 14:05:00,42.7,42.71,42.69,42.7,77478.0,41.5914,41.6011,41.5816,41.5914,77478.0
2024-06-24 14:10:00,42.7,42.71,42.69,42.7,20404.0,41.5914,41.6011,41.5816,41.5914,20404.0
2024-06-24 14:15:00,42.7,42.71,42.68,42.7,98773.0,41.5914,41.6011,41.5719,41.5914,98773.0
2024-06-24 14:20:00,42.71,42.71,42.69,42.7,229466.0,41.6011,41.6011,41.5816,41.5914,229466.0
2024-06-24 14:25:00,42.7,42.71,42.69,42.7,102221.0,41.5914,41.6011,41.5816,41.5914,102221.0
2024-06-24 14:30:00,42.7,42.71,42.69,42.7,37190.0,41.5914,41.6011,41.5816,41.5914,37190.0
2024-06-24 14:35:00,42.7,42.74,42.7,42.73,116394.0,41.5914,41.6303,41.5914,41.6206,116394.0
2024-06-24 14:40:00,42.73,42.75,42.73,42.74,251544.0,41.6206,41.6401,41.6206,41.6303,251544.0
2024-06-24 14:45:00,42.74,42.77,42.74,42.76,87315.0,41.6303,41.6596,41.6303,41.6498,87315.0
2024-06-24 14:50:00,42.77,42.78,42.75,42.75,160090.0,41.6596,41.6693,41.6401,41.6401,160090.0
2024-06-24 14:55:00,42.75,42.76,42.74,42.74,69320.0,41.6401,41.6498,41.6303,41.6303,69320.0
2024-06-24 15:00:00,42.74,42.76,42.74,42.74,281270.0,41.6303,41.6498,41.6303,41.6303,281270.0
2024-06-24 15:05:00,42.74,42.76,42.74,42.76,163079.0,41.6303,41.6498,41.6303,41.6498,163079.0
2024-06-24 15:10:00,42.75,42.76,42.75,42.76,199925.0,41.6401,41.6498,41.6401,41.6498,199925.0
2024-06-24 15:15:00,42.76,42.76,42.73,42.73,212815.0,41.6498,41.6498,41.6206,41.6206,212815.0
2024-06-24 15:20:00,42.73,42.74,42.73,42.73,86868.0,41.6206,41.6303,41.6206,41.6206,86868.0
2024-06-24 15:25:00,42.73,42.75,42.72,42.73,566424.0,41.6206,41.6401,41.6109,41.6206,566424.0
2024-06-24 15:30:00,42.73,42.74,42.72,42.73,539249.0,41.6206,41.6303,41.6109,41.6206,539249.0
2024-06-24 15:35:00,42.73,42.74,42.72,42.73,274013.0,41.6206,41.6303,41.6109,41.6206,274013.0
2024-06-24 15:40:00,42.73,42.74,42.72,42.73,415317.0,41.6206,41.6303,41.6109,41.6206,415317.0
2024-06-24 15:45:00,42.73,42.74,42.7,42.71,445763.0,41.6206,41.6303,41.5914,41.6011,445763.0
2024-06-24 15:50:00,42.71,42.72,42.69,42.71,788544.0,41.6011,41.6109,41.5816,41.6011,788544.0
2024-06-24 15:55:00,42.71,42.71,42.66,42.67,1409661.0,41.6011,41.6011,41.5524,41.5622,1409661.0
2024-06-25 09:30:00,42.6,42.6,42.56,42.58,581354.0,41.494,41.494,41.455,41.4745,581354.0
2024-06-25 09:35:00,42.58,42.59,42.54,42.55,175628.0,41.4745,41.4842,41.4355,41.4453,175628.0
2024-06-25 09:40:00,42.55,42.57,42.53,42.54,141126.0,41.4453,41.4648,41.4258,41.4355,141126.0
2024-06-25 09:45:00,42.54,42.54,42.52,42.54,192257.0,41.4355,41.4355,41.4161,41.4355,192257.0
2024-06-25 09:50:00,42.53,42.54,42.52,42.52,120868.0,41.4258,41.4355,41.4161,41.4161,120868.0
2024-06-25 09:55:00,42.52,42.52,42.48,42.49,275210.0,41.4161,41.4161,41.3771,41.3868,275210.0
2024-06-25 10:00:00,42.49,42.53,42.48,42.52,235172.0,41.3868,41.4258,41.3771,41.4161,235172.0
2024-06-25 10:05:00,42.52,42.53,42.51,42.51,189819.0,41.4161,41.4258,41.4063,41.4063,189819.0
2024-06-25 10:10:00,42.51,42.55,42.51,42.53,147095.0,41.4063,41.4453,41.4063,41.4258,147095.0
2024-06-25 10:15:00,42.54,42.54,42.48,42.5,126275.0,41.4355,41.4355,41.3771,41.3966,126275.0
2024-06-25 10:20:00,42.5,42.53,42.49,42.52,171479.0,41.3966,41.4258,41.3868,41.4161,171479.0
2024-06-25 10:25:00,42.52,42.54,42.51,42.52,197914.0,41.4161,41.4355,41.4063,41.4161,197914.0
2024-06-25 10:30:00,42.52,42.53,42.5,42.51,454193.0,41.4161,41.4258,41.3966,41.4063,454193.0
2024-06-25 10:35:00,42.51,42.52,42.49,42.51,182594.0,41.4063,41.4161,41.3868,41.4063,182594.0
2024-06-25 10:40:00,42.51,42.52,42.49,42.5,112913.0,41.4063,41.4161,41.3868,41.3966,112913.0
2024-06-25 10:45:00,42.49,42.5,42.47,42.48,204513.0,41.3868,41.3966,41.3674,41.3771,204513.0
2024-06-25 10:50:00,42.48,42.48,42.46,42.47,325954.0,41.3771,41.3771,41.3576,41.3674,325954.0
2024-06-25 10:55:00,42.47,42.48,42.46,42.48,173627.0,41.3674,41.3771,41.3576,41.3771,173627.0
2024-06-25 11:00:00,42.48,42.49,42.47,42.48,144017.0,41.3771,41.3868,41.3674,41.3771,144017.0
2024-06-25 11:05:00,42.48,42.5,42.48,42.5,287421.0,41.3771,41.3966,41.3771,41.3966,287421.0
2024-06-25 11:10:00,42.5,42.51,42.48,42.51,153655.0,41.3966,41.4063,41.3771,41.4063,153655.0
2024-06-25 11:15:00,42.51,42.51,42.48,42.49,174677.0,41.4063,41.4063,41.3771,41.3868,174677.0
2024-06-25 11:20:00,42.48,42.51,42.47,42.48,570386.0,41.3771,41.4063,41.3674,41.3771,570386.0
2024-06-25 11:25:00,42.48,42.48,42.46,42.47,330109.0,41.3771,41.3771,41.3576,41.3674,330109.0
2024-06-25 11:30:00,42.48,42.49,42.46,42.48,600490.0,41.3771,41.3868,41.3576,41.3771,600490.0
2024-06-25 11:35:00,42.48,42.48,42.46,42.47,316162.0,41.3771,41.3771,41.3576,41.3674,316162.0
2024-06-25 11:40:00,42.47,42.48,42.46,42.47,96301.0,41.3674,41.3771,41.3576,41.3674,96301.0
2024-06-25 11:45:00,42.47,42.5,42.46,42.48,109448.0,41.3674,41.3966,41.3576,41.3771,109448.0
2024-06-25 11:50:00,42.48,42.49,42.47,42.48,139959.0,41.3771,41.3868,41.3674,41.3771,139959.0
2024-06-25 11:55:00,42.48,42.5,42.48,42.5,100274.0,41.3771,41.3966,41.3771,41.3966,100274.0
2024-06-25 12:00:00,42.49,42.5,42.47,42.48,215590.0,41.3868,41.3966,41.3674,41.3771,215590.0
2024-06-25 12:05:00,42.48,42.48,42.47,42.48,87031.0,41.3771,41.3771,41.3674,41.3771,87031.0
2024-06-25 12:10:00,42.48,42.49,42.46,42.47,114706.0,41.3771,41.3868,41.3576,41.3674,114706.0
2024-06-25 12:15:00,42.47,42.47,42.46,42.47,22375.0,41.3674,41.3674,41.3576,41.3674,22375.0
2024-06-25 12:20:00,42.47,42.47,42.46,42.47,41074.0,41.3674,41.3674,41.3576,41.3674,41074.0
2024-06-25 12:25:00,42.47,42.49,42.46,42.48,94378.0,41.3674,41.3868,41.3576,41.3771,94378.0
2024-06-25 12:30:00,42.49,42.49,42.46,42.47,56464.0,41.3868,41.3868,41.3576,41.3674,56464.0
2024-06-25 12:35:00,42.47,42.5,42.46,42.49,120491.0,41.3674,41.3966,41.3576,41.3868,120491.0
2024-06-25 12:40:00,42.48,42.49,42.46,42.48,256051.0,41.3771,41.3868,41.3576,41.3771,256051.0
2024-06-25 12:45:00,42.48,42.49,42.46,42.49,171220.0,41.3771,41.3868,41.3576,41.3868,171220.0
2024-06-25 12:50:00,42.48,42.5,42.48,42.49,230016.0,41.3771,41.3966,41.3771,41.3868,230016.0
2024-06-25 12:55:00,42.48,42.51,42.48,42.51,254578.0,41.3771,41.4063,41.3771,41.4063,254578.0
2024-06-25 13:00:00,42.51,42.51,42.46,42.47,260510.0,41.4063,41.4063,41.3576,41.3674,260510.0
2024-06-25 13:05:00,42.48,42.5,42.47,42.49,187325.0,41.3771,41.3966,41.3674,41.3868,187325.0
2024-06-25 13:10:00,42.48,42.5,42.48,42.5,115163.0,41.3771,41.3966,41.3771,41.3966,115163.0
2024-06-25 13:15:00,42.5,42.5,42.48,42.5,285909.0,41.3966,41.3966,41.3771,41.3966,285909.0
2024-06-25 13:20:00,42.5,42.5,42.49,42.5,173627.0,41.3966,41.3966,41.3868,41.3966,173627.0
2024-06-25 13:25:00,42.5,42.53,42.49,42.52,313068.0,41.3966,41.4258,41.3868,41.4161,313068.0
2024-06-25 13:30:00,42.52,42.53,42.51,42.51,48111.0,41.4161,41.4258,41.4063,41.4063,48111.0
2024-06-25 13:35:00,42.52,42.53,42.51,42.52,88265.0,41.4161,41.4258,41.4063,41.4161,88265.0
2024-06-25 13:40:00,42.52,42.55,42.52,42.55,124563.0,41.4161,41.4453,41.4161,41.4453,124563.0
2024-06-25 13:45:00,42.55,42.55,42.53,42.55,61271.0,41.4453,41.4453,41.4258,41.4453,61271.0
2024-06-25 13:50:00,42.55,42.56,42.54,42.55,171114.0,41.4453,41.455,41.4355,41.4453,171114.0
2024-06-25 13:55:00,42.55,42.56,42.54,42.55,103010.0,41.4453,41.455,41.4355,41.4453,103010.0
2024-06-25 14:00:00,42.55,42.55,42.53,42.55,271724.0,41.4453,41.4453,41.4258,41.4453,271724.0
2024-06-25 14:05:00,42.55,42.56,42.54,42.55,181432.0,41.4453,41.455,41.4355,41.4453,181432.0
2024-06-25 14:10:00,42.55,42.57,42.54,42.56,148346.0,41.4453,41.4648,41.4355,41.455,148346.0
2024-06-25 14:15:00,42.55,42.56,42.55,42.56,76661.0,41.4453,41.455,41.4453,41.455,76661.0
2024-06-25 14:20:00,42.55,42.57,42.54,42.56,171356.0,41.4453,41.4648,41.4355,41.455,171356.0
2024-06-25 14:25:00,42.56,42.59,42.55,42.59,70062.0,41.455,41.4842,41.4453,41.4842,70062.0
2024-06-25 14:30:00,42.59,42.59,42.57,42.57,115458.0,41.4842,41.4842,41.4648,41.4648,115458.0
2024-06-25 14:35:00,42.57,42.58,42.55,42.56,196431.0,41.4648,41.4745,41.4453,41.455,196431.0
2024-06-25 14:40:00,42.56,42.57,42.55,42.57,162951.0,41.455,41.4648,41.4453,41.4648,162951.0
2024-06-25 14:45:00,42.57,42.57,42.54,42.55,525754.0,41.4648,41.4648,41.4355,41.4453,525754.0
2024-06-25 14:50:00,42.55,42.56,42.54,42.55,166319.0,41.4453,41.455,41.4355,41.4453,166319.0
2024-06-25 14:55:00,42.55,42.56,42.54,42.55,153245.0,41.4453,41.455,41.4355,41.4453,153245.0
2024-06-25 15:00:00,42.55,42.56,42.54,42.55,118461.0,41.4453,41.455,41.4355,41.4453,118461.0
2024-06-25 15:05:00,42.55,42.56,42.54,42.55,24013.0,41.4453,41.455,41.4355,41.4453,24013.0
2024-06-25 15:10:00,42.55,42.55,42.54,42.55,90426.0,41.4453,41.4453,41.4355,41.4453,90426.0
2024-06-25 15:15:00,42.55,42.57,42.55,42.55,184222.0,41.4453,41.4648,41.4453,41.4453,184222.0
2024-06-25 15:20:00,42.55,42.57,42.55,42.57,38181.0,41.4453,41.4648,41.4453,41.4648,38181.0
2024-06-25 15:25:00,42.57,42.58,42.56,42.58,104958.0,41.4648,41.4745,41.455,41.4745,104958.0
2024-06-25 15:30:00,42.57,42.58,42.55,42.55,185064.0,41.4648,41.4745,41.4453,41.4453,185064.0
2024-06-25 15:35:00,42.55,42.57,42.55,42.57,100292.0,41.4453,41.4648,41.4453,41.4648,100292.0
2024-06-25 15:40:00,42.56,42.57,42.56,42.57,89440.0,41.455,41.4648,41.455,41.4648,89440.0
2024-06-25 15:45:00,42.56,42.57,42.55,42.56,343766.0,41.455,41.4648,41.4453,41.455,343766.0
2024-06-25 15:50:00,42.56,42.58,42.55,42.57,788712.0,41.455,41.4745,41.4453,41.4648,788712.0
2024-06-25 15:55:00,42.57,42.58,42.56,42.57,1270699.0,41.4648,41.4745,41.455,41.4648,1270699.0
2024-06-26 09:30:00,42.47,42.48,42.41,42.42,459546.0,41.3674,41.3771,41.3089,41.3187,459546.0
2024-06-26 09:35:00,42.43,42.43,42.39,42.4,243052.0,41.3284,41.3284,41.2894,41.2992,243052.0
2024-06-26 09:40:00,42.41,42.44,42.4,42.41,184178.0,41.3089,41.3381,41.2992,41.3089,184178.0
2024-06-26 09:45:00,42.41,42.44,42.41,42.44,187902.0,41.3089,41.3381,41.3089,41.3381,187902.0
2024-06-26 09:50:00,42.44,42.47,42.43,42.45,353760.0,41.3381,41.3674,41.3284,41.3479,353760.0
2024-06-26 09:55:00,42.46,42.46,42.41,42.41,280843.0,41.3576,41.3576,41.3089,41.3089,280843.0
2024-06-26 10:00:00,42.41,42.46,42.41,42.46,200349.0,41.3089,41.3576,41.3089,41.3576,200349.0
2024-06-26 10:05:00,42.45,42.46,42.43,42.44,303677.0,41.3479,41.3576,41.3284,41.3381,303677.0
2024-06-26 10:10:00,42.44,42.46,42.43,42.46,390924.0,41.3381,41.3576,41.3284,41.3576,390924.0
2024-06-26 10:15:00,42.46,42.47,42.44,42.46,176056.0,41.3576,41.3674,41.3381,41.3576,176056.0
2024-06-26 10:20:00,42.46,42.5,42.45,42.48,138534.0,41.3576,41.3966,41.3479,41.3771,138534.0
2024-06-26 10:25:00,42.48,42.48,42.42,42.42,546530.0,41.3771,41.3771,41.3187,41.3187,546530.0
2024-06-26 10:30:00,42.42,42.45,42.42,42.44,252467.0,41.3187,41.3479,41.3187,41.3381,252467.0
2024-06-26 10:35:00,42.44,42.45,42.43,42.44,82310.0,41.3381,41.3479,41.3284,41.3381,82310.0
2024-06-26 10:40:00,42.44,42.45,42.43,42.44,284063.0,41.3381,41.3479,41.3284,41.3381,284063.0
2024-06-26 10:45:00,42.44,42.46,42.43,42.46,167891.0,41.3381,41.3576,41.3284,41.3576,167891.0
2024-06-26 10:50:00,42.46,42.47,42.44,42.47,273883.0,41.3576,41.3674,41.3381,41.3674,273883.0
2024-06-26 10:55:00,42.47,42.48,42.46,42.46,246654.0,41.3674,41.3771,41.3576,41.3576,246654.0
2024-06-26 11:00:00,42.46,42.47,42.43,42.45,285541.0,41.3576,41.3674,41.3284,41.3479,285541.0
2024-06-26 11:05:00,42.46,42.47,42.43,42.43,130776.0,41.3576,41.3674,41.3284,41.3284,130776.0
2024-06-26 11:10:00,42.44,42.44,42.38,42.4,154987.0,41.3381,41.3381,41.2797,41.2992,154987.0
2024-06-26 11:15:00,42.4,42.43,42.4,42.43,67740.0,41.2992,41.3284,41.2992,41.3284,67740.0
2024-06-26 11:20:00,42.42,42.45,42.42,42.45,151439.0,41.3187,41.3479,41.3187,41.3479,151439.0
2024-06-26 11:25:00,42.45,42.45,42.43,42.44,114178.0,41.3479,41.3479,41.3284,41.3381,114178.0
2024-06-26 11:30:00,42.43,42.44,42.42,42.43,151679.0,41.3284,41.3381,41.3187,41.3284,151679.0
2024-06-26 11:35:00,42.43,42.46,42.43,42.45,75774.0,41.3284,41.3576,41.3284,41.3479,75774.0
2024-06-26 11:40:00,42.45,42.47,42.44,42.47,199104.0,41.3479,41.3674,41.3381,41.3674,199104.0
2024-06-26 11:45:00,42.47,42.49,42.46,42.48,112829.0,41.3674,41.3868,41.3576,41.3771,112829.0
2024-06-26 11:50:00,42.49,42.53,42.48,42.52,177182.0,41.3868,41.4258,41.3771,41.4161,177182.0
2024-06-26 11:55:00,42.53,42.53,42.5,42.52,156161.0,41.4258,41.4258,41.3966,41.4161,156161.0
2024-06-26 12:00:00,42.52,42.54,42.51,42.54,430807.0,41.4161,41.4355,41.4063,41.4355,430807.0
2024-06-26 12:05:00,42.54,42.54,42.52,42.53,117094.0,41.4355,41.4355,41.4161,41.4258,117094.0
2024-06-26 12:10:00,42.53,42.53,42.5,42.52,97674.0,41.4258,41.4258,41.3966,41.4161,97674.0
2024-06-26 12:15:00,42.52,42.54,42.51,42.53,19182.0,41.4161,41.4355,41.4063,41.4258,19182.0
2024-06-26 12:20:00,42.54,42.54,42.51,42.52,37995.0,41.4355,41.4355,41.4063,41.4161,37995.0
2024-06-26 12:25:00,42.52,42.55,42.51,42.54,80725.0,41.4161,41.4453,41.4063,41.4355,80725.0
2024-06-26 12:30:00,42.54,42.54,42.51,42.52,64488.0,41.4355,41.4355,41.4063,41.4161,64488.0
2024-06-26 12:35:00,42.52,42.53,42.49,42.5,70021.0,41.4161,41.4258,41.3868,41.3966,70021.0
2024-06-26 12:40:00,42.5,42.51,42.49,42.5,26141.0,41.3966,41.4063,41.3868,41.3966,26141.0
2024-06-26 12:45:00,42.5,42.51,42.47,42.48,89787.0,41.3966,41.4063,41.3674,41.3771,89787.0
2024-06-26 12:50:00,42.48,42.49,42.47,42.48,90932.0,41.3771,41.3868,41.3674,41.3771,90932.0
2024-06-26 12:55:00,42.48,42.5,42.47,42.49,64294.0,41.3771,41.3966,41.3674,41.3868,64294.0
2024-06-26 13:00:00,42.48,42.5,42.47,42.5,62372.0,41.3771,41.3966,41.3674,41.3966,62372.0
2024-06-26 13:05:00,42.5,42.5,42.46,42.47,86821.0,41.3966,41.3966,41.3576,41.3674,86821.0
2024-06-26 13:10:00,42.47,42.49,42.46,42.48,99999.0,41.3674,41.3868,41.3576,41.3771,99999.0
2024-06-26 13:15:00,42.48,42.49,42.46,42.46,56792.0,41.3771,41.3868,41.3576,41.3576,56792.0
2024-06-26 13:20:00,42.46,42.48,42.45,42.46,96906.0,41.3576,41.3771,41.3479,41.3576,96906.0
2024-06-26 13:25:00,42.46,42.49,42.46,42.48,52806.0,41.3576,41.3868,41.3576,41.3771,52806.0
2024-06-26 13:30:00,42.48,42.49,42.46,42.48,36313.0,41.3771,41.3868,41.3576,41.3771,36313.0
2024-06-26 13:35:00,42.48,42.49,42.46,42.48,54562.0,41.3771,41.3868,41.3576,41.3771,54562.0
2024-06-26 13:40:00,42.48,42.49,42.48,42.48,15775.0,41.3771,41.3868,41.3771,41.3771,15775.0
2024-06-26 13:45:00,42.48,42.5,42.48,42.49,22948.0,41.3771,41.3966,41.3771,41.3868,22948.0
2024-06-26 13:50:00,42.49,42.49,42.48,42.48,24873.0,41.3868,41.3868,41.3771,41.3771,24873.0
2024-06-26 13:55:00,42.48,42.51,42.48,42.5,22626.0,41.3771,41.4063,41.3771,41.3966,22626.0
2024-06-26 14:00:00,42.5,42.5,42.47,42.48,49646.0,41.3966,41.3966,41.3674,41.3771,49646.0
2024-06-26 14:05:00,42.48,42.48,42.47,42.48,5397.0,41.3771,41.3771,41.3674,41.3771,5397.0
2024-06-26 14:10:00,42.48,42.49,42.47,42.48,42734.0,41.3771,41.3868,41.3674,41.3771,42734.0
2024-06-26 14:15:00,42.48,42.49,42.47,42.47,48782.0,41.3771,41.3868,41.3674,41.3674,48782.0
2024-06-26 14:20:00,42.47,42.48,42.46,42.48,379591.0,41.3674,41.3771,41.3576,41.3771,379591.0
2024-06-26 14:25:00,42.48,42.48,42.46,42.46,34025.0,41.3771,41.3771,41.3576,41.3576,34025.0
2024-06-26 14:30:00,42.46,42.47,42.46,42.47,6921.0,41.3576,41.3674,41.3576,41.3674,6921.0
2024-06-26 14:35:00,42.47,42.47,42.45,42.46,46522.0,41.3674,41.3674,41.3479,41.3576,46522.0
2024-06-26 14:40:00,42.46,42.46,42.44,42.46,171604.0,41.3576,41.3576,41.3381,41.3576,171604.0
2024-06-26 14:45:00,42.45,42.47,42.45,42.47,74274.0,41.3479,41.3674,41.3479,41.3674,74274.0
2024-06-26 14:50:00,42.47,42.47,42.44,42.45,40437.0,41.3674,41.3674,41.3381,41.3479,40437.0
2024-06-26 14:55:00,42.45,42.45,42.43,42.43,88966.0,41.3479,41.3479,41.3284,41.3284,88966.0
2024-06-26 15:00:00,42.44,42.44,42.42,42.43,86969.0,41.3381,41.3381,41.3187,41.3284,86969.0
2024-06-26 15:05:00,42.44,42.45,42.43,42.43,25768.0,41.3381,41.3479,41.3284,41.3284,25768.0
2024-06-26 15:10:00,42.43,42.44,42.41,42.42,33004.0,41.3284,41.3381,41.3089,41.3187,33004.0
2024-06-26 15:15:00,42.42,42.43,42.42,42.43,49893.0,41.3187,41.3284,41.3187,41.3284,49893.0
2024-06-26 15:20:00,42.43,42.44,42.42,42.44,30895.0,41.3284,41.3381,41.3187,41.3381,30895.0
2024-06-26 15:25:00,42.44,42.44,42.43,42.44,42101.0,41.3381,41.3381,41.3284,41.3381,42101.0
2024-06-26 15:30:00,42.44,42.44,42.43,42.44,57907.0,41.3381,41.3381,41.3284,41.3381,57907.0
2024-06-26 15:35:00,42.44,42.45,42.43,42.45,158748.0,41.3381,41.3479,41.3284,41.3479,158748.0
2024-06-26 15:40:00,42.45,42.45,42.44,42.45,65485.0,41.3479,41.3479,41.3381,41.3479,65485.0
2024-06-26 15:45:00,42.45,42.45,42.43,42.43,195688.0,41.3479,41.3479,41.3284,41.3284,195688.0
2024-06-26 15:50:00,42.43,42.48,42.43,42.48,389290.0,41.3284,41.3771,41.3284,41.3771,389290.0
2024-06-26 15:55:00,42.48,42.51,42.46,42.47,2135051.0,41.3771,41.4063,41.3576,41.3674,2135051.0
2024-06-27 09:30:00,42.71,42.71,42.61,42.62,343686.0,41.6011,41.6011,41.5037,41.5135,343686.0
2024-06-27 09:35:00,42.62,42.64,42.6,42.63,198368.0,41.5135,41.5329,41.494,41.5232,198368.0
2024-06-27 09:40:00,42.62,42.65,42.6,42.65,289310.0,41.5135,41.5427,41.494,41.5427,289310.0
2024-06-27 09:45:00,42.64,42.67,42.63,42.65,452610.0,41.5329,41.5622,41.5232,41.5427,452610.0
2024-06-27 09:50:00,42.64,42.65,42.57,42.63,193623.0,41.5329,41.5427,41.4648,41.5232,193623.0
2024-06-27 09:55:00,42.62,42.65,42.62,42.65,71580.0,41.5135,41.5427,41.5135,41.5427,71580.0
2024-06-27 10:00:00,42.64,42.69,42.63,42.64,266768.0,41.5329,41.5816,41.5232,41.5329,266768.0
2024-06-27 10:05:00,42.65,42.65,42.61,42.63,183624.0,41.5427,41.5427,41.5037,41.5232,183624.0
2024-06-27 10:10:00,42.63,42.67,42.62,42.65,143471.0,41.5232,41.5622,41.5135,41.5427,143471.0
2024-06-27 10:15:00,42.65,42.66,42.61,42.61,171500.0,41.5427,41.5524,41.5037,41.5037,171500.0
2024-06-27 10:20:00,42.61,42.62,42.57,42.57,135052.0,41.5037,41.5135,41.4648,41.4648,135052.0
2024-06-27 10:25:00,42.57,42.6,42.56,42.58,286185.0,41.4648,41.494,41.455,41.4745,286185.0
2024-06-27 10:30:00,42.59,42.6,42.57,42.59,140987.0,41.4842,41.494,41.4648,41.4842,140987.0
2024-06-27 10:35:00,42.59,42.62,42.57,42.62,132377.0,41.4842,41.5135,41.4648,41.5135,132377.0
2024-06-27 10:40:00,42.61,42.63,42.58,42.59,291406.0,41.5037,41.5232,41.4745,41.4842,291406.0
2024-06-27 10:45:00,42.59,42.59,42.56,42.58,189981.0,41.4842,41.4842,41.455,41.4745,189981.0
2024-06-27 10:50:00,42.58,42.59,42.52,42.54,433360.0,41.4745,41.4842,41.4161,41.4355,433360.0
2024-06-27 10:55:00,42.54,42.55,42.52,42.55,149251.0,41.4355,41.4453,41.4161,41.4453,149251.0
2024-06-27 11:00:00,42.54,42.55,42.51,42.54,218323.0,41.4355,41.4453,41.4063,41.4355,218323.0
2024-06-27 11:05:00,42.54,42.55,42.52,42.52,101404.0,41.4355,41.4453,41.4161,41.4161,101404.0
2024-06-27 11:10:00,42.52,42.54,42.52,42.53,169661.0,41.4161,41.4355,41.4161,41.4258,169661.0
2024-06-27 11:15:00,42.52,42.54,42.52,42.54,69069.0,41.4161,41.4355,41.4161,41.4355,69069.0
2024-06-27 11:20:00,42.54,42.55,42.53,42.55,166714.0,41.4355,41.4453,41.4258,41.4453,166714.0
2024-06-27 11:25:00,42.55,42.56,42.5,42.52,122970.0,41.4453,41.455,41.3966,41.4161,122970.0
2024-06-27 11:30:00,42.52,42.52,42.48,42.5,59848.0,41.4161,41.4161,41.3771,41.3966,59848.0
2024-06-27 11:35:00,42.51,42.52,42.49,42.52,76366.0,41.4063,41.4161,41.3868,41.4161,76366.0
2024-06-27 11:40:00,42.52,42.54,42.51,42.52,119389.0,41.4161,41.4355,41.4063,41.4161,119389.0
2024-06-27 11:45:00,42.51,42.54,42.5,42.53,148773.0,41.4063,41.4355,41.3966,41.4258,148773.0
2024-06-27 11:50:00,42.53,42.54,42.53,42.53,36429.0,41.4258,41.4355,41.4258,41.4258,36429.0
2024-06-27 11:55:00,42.52,42.55,42.52,42.55,93553.0,41.4161,41.4453,41.4161,41.4453,93553.0
2024-06-27 12:00:00,42.54,42.54,42.52,42.54,104365.0,41.4355,41.4355,41.4161,41.4355,104365.0
2024-06-27 12:05:00,42.54,42.54,42.52,42.54,57916.0,41.4355,41.4355,41.4161,41.4355,57916.0
2024-06-27 12:10:00,42.54,42.54,42.52,42.52,25410.0,41.4355,41.4355,41.4161,41.4161,25410.0
2024-06-27 12:15:00,42.52,42.54,42.52,42.53,49854.0,41.4161,41.4355,41.4161,41.4258,49854.0
2024-06-27 12:20:00,42.53,42.54,42.52,42.53,75168.0,41.4258,41.4355,41.4161,41.4258,75168.0
2024-06-27 12:25:00,42.54,42.54,42.52,42.52,183144.0,41.4355,41.4355,41.4161,41.4161,183144.0
2024-06-27 12:30:00,42.52,42.54,42.51,42.54,456055.0,41.4161,41.4355,41.4063,41.4355,456055.0
2024-06-27 12:35:00,42.53,42.54,42.52,42.52,33208.0,41.4258,41.4355,41.4161,41.4161,33208.0
2024-06-27 12:40:00,42.53,42.53,42.51,42.53,49802.0,41.4258,41.4258,41.4063,41.4258,49802.0
2024-06-27 12:45:00,42.53,42.55,42.53,42.54,72067.0,41.4258,41.4453,41.4258,41.4355,72067.0
2024-06-27 12:50:00,42.54,42.55,42.53,42.55,41813.0,41.4355,41.4453,41.4258,41.4453,41813.0
2024-06-27 12:55:00,42.55,42.55,42.52,42.52,183830.0,41.4453,41.4453,41.4161,41.4161,183830.0
2024-06-27 13:00:00,42.52,42.55,42.52,42.55,79408.0,41.4161,41.4453,41.4161,41.4453,79408.0
2024-06-27 13:05:00,42.55,42.55,42.52,42.52,29773.0,41.4453,41.4453,41.4161,41.4161,29773.0
2024-06-27 13:10:00,42.52,42.53,42.5,42.51,17390.0,41.4161,41.4258,41.3966,41.4063,17390.0
2024-06-27 13:15:00,42.51,42.51,42.49,42.5,61379.0,41.4063,41.4063,41.3868,41.3966,61379.0
2024-06-27 13:20:00,42.5,42.54,42.5,42.54,44220.0,41.3966,41.4355,41.3966,41.4355,44220.0
2024-06-27 13:25:00,42.55,42.58,42.55,42.58,54097.0,41.4453,41.4745,41.4453,41.4745,54097.0
2024-06-27 13:30:00,42.58,42.58,42.56,42.57,65490.0,41.4745,41.4745,41.455,41.4648,65490.0
2024-06-27 13:35:00,42.57,42.59,42.56,42.58,108566.0,41.4648,41.4842,41.455,41.4745,108566.0
2024-06-27 13:40:00,42.58,42.59,42.55,42.55,46060.0,41.4745,41.4842,41.4453,41.4453,46060.0
2024-06-27 13:45:00,42.55,42.56,42.54,42.55,37354.0,41.4453,41.455,41.4355,41.4453,37354.0
2024-06-27 13:50:00,42.55,42.55,42.53,42.54,63521.0,41.4453,41.4453,41.4258,41.4355,63521.0
2024-06-27 13:55:00,42.55,42.55,42.52,42.53,44253.0,41.4453,41.4453,41.4161,41.4258,44253.0
2024-06-27 14:00:00,42.53,42.53,42.47,42.5,143704.0,41.4258,41.4258,41.3674,41.3966,143704.0
2024-06-27 14:05:00,42.49,42.51,42.48,42.5,139999.0,41.3868,41.4063,41.3771,41.3966,139999.0
2024-06-27 14:10:00,42.5,42.5,42.48,42.48,47281.0,41.3966,41.3966,41.3771,41.3771,47281.0
2024-06-27 14:15:00,42.48,42.5,42.47,42.48,138264.0,41.3771,41.3966,41.3674,41.3771,138264.0
2024-06-27 14:20:00,42.48,42.49,42.47,42.49,49161.0,41.3771,41.3868,41.3674,41.3868,49161.0
2024-06-27 14:25:00,42.48,42.49,42.47,42.49,46768.0,41.3771,41.3868,41.3674,41.3868,46768.0
2024-06-27 14:30:00,42.48,42.5,42.47,42.5,80739.0,41.3771,41.3966,41.3674,41.3966,80739.0
2024-06-27 14:35:00,42.51,42.51,42.49,42.5,167861.0,41.4063,41.4063,41.3868,41.3966,167861.0
2024-06-27 14:40:00,42.5,42.5,42.48,42.48,412392.0,41.3966,41.3966,41.3771,41.3771,412392.0
2024-06-27 14:45:00,42.48,42.53,42.48,42.53,158397.0,41.3771,41.4258,41.3771,41.4258,158397.0
2024-06-27 14:50:00,42.52,42.55,42.52,42.55,73072.0,41.4161,41.4453,41.4161,41.4453,73072.0
2024-06-27 14:55:00,42.55,42.57,42.54,42.57,144248.0,41.4453,41.4648,41.4355,41.4648,144248.0
2024-06-27 15:00:00,42.57,42.57,42.55,42.55,111312.0,41.4648,41.4648,41.4453,41.4453,111312.0
2024-06-27 15:05:00,42.55,42.56,42.53,42.54,100587.0,41.4453,41.455,41.4258,41.4355,100587.0
2024-06-27 15:10:00,42.54,42.56,42.54,42.56,78668.0,41.4355,41.455,41.4355,41.455,78668.0
2024-06-27 15:15:00,42.55,42.56,42.52,42.53,155062.0,41.4453,41.455,41.4161,41.4258,155062.0
2024-06-27 15:20:00,42.53,42.54,42.52,42.54,90640.0,41.4258,41.4355,41.4161,41.4355,90640.0
2024-06-27 15:25:00,42.54,42.54,42.53,42.54,30565.0,41.4355,41.4355,41.4258,41.4355,30565.0
2024-06-27 15:30:00,42.53,42.54,42.52,42.52,96719.0,41.4258,41.4355,41.4161,41.4161,96719.0
2024-06-27 15:35:00,42.52,42.53,42.51,42.52,176494.0,41.4161,41.4258,41.4063,41.4161,176494.0
2024-06-27 15:40:00,42.52,42.53,42.52,42.52,53840.0,41.4161,41.4258,41.4161,41.4161,53840.0
2024-06-27 15:45:00,42.52,42.53,42.5,42.51,571288.0,41.4161,41.4258,41.3966,41.4063,571288.0
2024-06-27 15:50:00,42.51,42.52,42.48,42.48,482173.0,41.4063,41.4161,41.3771,41.3771,482173.0
2024-06-27 15:55:00,42.48,42.52,42.48,42.52,1037469.0,41.3771,41.4161,41.3771,41.4161,1037469.0
2024-06-28 09:30:00,42.78,42.78,42.7,42.73,444358.0,41.6693,41.6693,41.5914,41.6206,444358.0
2024-06-28 09:35:00,42.73,42.78,42.73,42.76,246482.0,41.6206,41.6693,41.6206,41.6498,246482.0
2024-06-28 09:40:00,42.76,42.78,42.73,42.77,256987.0,41.6498,41.6693,41.6206,41.6596,256987.0
2024-06-28 09:45:00,42.77,42.78,42.72,42.74,488466.0,41.6596,41.6693,41.6109,41.6303,488466.0
2024-06-28 09:50:00,42.74,42.75,42.72,42.73,444814.0,41.6303,41.6401,41.6109,41.6206,444814.0
2024-06-28 09:55:00,42.73,42.74,42.71,42.72,446117.0,41.6206,41.6303,41.6011,41.6109,446117.0
2024-06-28 10:00:00,42.72,42.75,42.7,42.73,656596.0,41.6109,41.6401,41.5914,41.6206,656596.0
2024-06-28 10:05:00,42.73,42.75,42.71,42.73,513510.0,41.6206,41.6401,41.6011,41.6206,513510.0
2024-06-28 10:10:00,42.73,42.77,42.72,42.76,253137.0,41.6206,41.6596,41.6109,41.6498,253137.0
2024-06-28 10:15:00,42.76,42.77,42.71,42.72,433287.0,41.6498,41.6596,41.6011,41.6109,433287.0
2024-06-28 10:20:00,42.72,42.77,42.71,42.75,175493.0,41.6109,41.6596,41.6011,41.6401,175493.0
2024-06-28 10:25:00,42.76,42.81,42.75,42.77,94843.0,41.6498,41.6985,41.6401,41.6596,94843.0
2024-06-28 10:30:00,42.77,42.8,42.77,42.79,240667.0,41.6596,41.6888,41.6596,41.679,240667.0
2024-06-28 10:35:00,42.8,42.8,42.76,42.77,294529.0,41.6888,41.6888,41.6498,41.6596,294529.0
2024-06-28 10:40:00,42.76,42.77,42.73,42.77,162270.0,41.6498,41.6596,41.6206,41.6596,162270.0
2024-06-28 10:45:00,42.77,42.81,42.76,42.8,614895.0,41.6596,41.6985,41.6498,41.6888,614895.0
2024-06-28 10:50:00,42.8,42.8,42.77,42.79,371095.0,41.6888,41.6888,41.6596,41.679,371095.0
2024-06-28 10:55:00,42.8,42.8,42.76,42.77,163743.0,41.6888,41.6888,41.6498,41.6596,163743.0
2024-06-28 11:00:00,42.77,42.78,42.72,42.73,230386.0,41.6596,41.6693,41.6109,41.6206,230386.0
2024-06-28 11:05:00,42.73,42.74,42.7,42.71,338184.0,41.6206,41.6303,41.5914,41.6011,338184.0
2024-06-28 11:10:00,42.7,42.73,42.7,42.72,140070.0,41.5914,41.6206,41.5914,41.6109,140070.0
2024-06-28 11:15:00,42.71,42.73,42.71,42.73,172358.0,41.6011,41.6206,41.6011,41.6206,172358.0
2024-06-28 11:20:00,42.73,42.77,42.73,42.77,138424.0,41.6206,41.6596,41.6206,41.6596,138424.0
2024-06-28 11:25:00,42.76,42.77,42.72,42.74,238611.0,41.6498,41.6596,41.6109,41.6303,238611.0
2024-06-28 11:30:00,42.74,42.77,42.73,42.77,104693.0,41.6303,41.6596,41.6206,41.6596,104693.0
2024-06-28 11:35:00,42.76,42.8,42.76,42.8,154104.0,41.6498,41.6888,41.6498,41.6888,154104.0
2024-06-28 11:40:00,42.8,42.81,42.76,42.77,240714.0,41.6888,41.6985,41.6498,41.6596,240714.0
2024-06-28 11:45:00,42.77,42.79,42.76,42.76,223701.0,41.6596,41.679,41.6498,41.6498,223701.0
2024-06-28 11:50:00,42.77,42.78,42.74,42.75,187842.0,41.6596,41.6693,41.6303,41.6401,187842.0
2024-06-28 11:55:00,42.75,42.76,42.73,42.75,86698.0,41.6401,41.6498,41.6206,41.6401,86698.0
2024-06-28 12:00:00,42.75,42.75,42.73,42.73,150934.0,41.6401,41.6401,41.6206,41.6206,150934.0
2024-06-28 12:05:00,42.73,42.74,42.68,42.69,517175.0,41.6206,41.6303,41.5719,41.5816,517175.0
2024-06-28 12:10:00,42.69,42.69,42.67,42.69,366734.0,41.5816,41.5816,41.5622,41.5816,366734.0
2024-06-28 12:15:00,42.69,42.7,42.65,42.68,154508.0,41.5816,41.5914,41.5427,41.5719,154508.0
2024-06-28 12:20:00,42.67,42.69,42.66,42.68,115087.0,41.5622,41.5816,41.5524,41.5719,115087.0
2024-06-28 12:25:00,42.68,42.69,42.67,42.68,151223.0,41.5719,41.5816,41.5622,41.5719,151223.0
2024-06-28 12:30:00,42.68,42.69,42.65,42.66,204684.0,41.5719,41.5816,41.5427,41.5524,204684.0
2024-06-28 12:35:00,42.66,42.67,42.62,42.63,160037.0,41.5524,41.5622,41.5135,41.5232,160037.0
2024-06-28 12:40:00,42.62,42.64,42.6,42.64,162010.0,41.5135,41.5329,41.494,41.5329,162010.0
2024-06-28 12:45:00,42.64,42.65,42.61,42.65,160548.0,41.5329,41.5427,41.5037,41.5427,160548.0
2024-06-28 12:50:00,42.65,42.65,42.63,42.65,59878.0,41.5427,41.5427,41.5232,41.5427,59878.0
2024-06-28 12:55:00,42.65,42.66,42.64,42.66,125518.0,41.5427,41.5524,41.5329,41.5524,125518.0
2024-06-28 13:00:00,42.65,42.66,42.63,42.65,224662.0,41.5427,41.5524,41.5232,41.5427,224662.0
2024-06-28 13:05:00,42.66,42.69,42.65,42.69,108286.0,41.5524,41.5816,41.5427,41.5816,108286.0
2024-06-28 13:10:00,42.69,42.69,42.66,42.68,107944.0,41.5816,41.5816,41.5524,41.5719,107944.0
2024-06-28 13:15:00,42.68,42.68,42.66,42.66,26570.0,41.5719,41.5719,41.5524,41.5524,26570.0
2024-06-28 13:20:00,42.66,42.69,42.66,42.68,33585.0,41.5524,41.5816,41.5524,41.5719,33585.0
2024-06-28 13:25:00,42.68,42.68,42.65,42.66,297018.0,41.5719,41.5719,41.5427,41.5524,297018.0
2024-06-28 13:30:00,42.65,42.67,42.64,42.66,84292.0,41.5427,41.5622,41.5329,41.5524,84292.0
2024-06-28 13:35:00,42.66,42.67,42.65,42.66,64439.0,41.5524,41.5622,41.5427,41.5524,64439.0
2024-06-28 13:40:00,42.66,42.67,42.64,42.65,74105.0,41.5524,41.5622,41.5329,41.5427,74105.0
2024-06-28 13:45:00,42.65,42.65,42.63,42.65,113380.0,41.5427,41.5427,41.5232,41.5427,113380.0
2024-06-28 13:50:00,42.65,42.66,42.64,42.65,42361.0,41.5427,41.5524,41.5329,41.5427,42361.0
2024-06-28 13:55:00,42.64,42.65,42.63,42.64,13013.0,41.5329,41.5427,41.5232,41.5329,13013.0
2024-06-28 14:00:00,42.64,42.65,42.62,42.65,38530.0,41.5329,41.5427,41.5135,41.5427,38530.0
2024-06-28 14:05:00,42.65,42.67,42.64,42.66,61376.0,41.5427,41.5622,41.5329,41.5524,61376.0
2024-06-28 14:10:00,42.66,42.67,42.65,42.66,136836.0,41.5524,41.5622,41.5427,41.5524,136836.0
2024-06-28 14:15:00,42.67,42.68,42.65,42.65,38153.0,41.5622,41.5719,41.5427,41.5427,38153.0
2024-06-28 14:20:00,42.65,42.65,42.6,42.63,139274.0,41.5427,41.5427,41.494,41.5232,139274.0
2024-06-28 14:25:00,42.63,42.64,42.62,42.63,102163.0,41.5232,41.5329,41.5135,41.5232,102163.0
2024-06-28 14:30:00,42.63,42.63,42.61,42.62,51959.0,41.5232,41.5232,41.5037,41.5135,51959.0
2024-06-28 14:35:00,42.63,42.64,42.61,42.62,140738.0,41.5232,41.5329,41.5037,41.5135,140738.0
2024-06-28 14:40:00,42.62,42.63,42.6,42.61,30744.0,41.5135,41.5232,41.494,41.5037,30744.0
2024-06-28 14:45:00,42.61,42.62,42.58,42.59,151473.0,41.5037,41.5135,41.4745,41.4842,151473.0
2024-06-28 14:50:00,42.59,42.61,42.58,42.59,219844.0,41.4842,41.5037,41.4745,41.4842,219844.0
2024-06-28 14:55:00,42.59,42.6,42.58,42.59,115346.0,41.4842,41.494,41.4745,41.4842,115346.0
2024-06-28 15:00:00,42.59,42.59,42.56,42.57,227282.0,41.4842,41.4842,41.455,41.4648,227282.0
2024-06-28 15:05:00,42.57,42.59,42.56,42.59,82483.0,41.4648,41.4842,41.455,41.4842,82483.0
2024-06-28 15:10:00,42.59,42.59,42.58,42.59,180874.0,41.4842,41.4842,41.4745,41.4842,180874.0
2024-06-28 15:15:00,42.59,42.59,42.56,42.57,96168.0,41.4842,41.4842,41.455,41.4648,96168.0
2024-06-28 15:20:00,42.57,42.58,42.56,42.58,195148.0,41.4648,41.4745,41.455,41.4745,195148.0
2024-06-28 15:25:00,42.58,42.58,42.56,42.58,114529.0,41.4745,41.4745,41.455,41.4745,114529.0
2024-06-28 15:30:00,42.58,42.58,42.51,42.54,295232.0,41.4745,41.4745,41.4063,41.4355,295232.0
2024-06-28 15:35:00,42.54,42.57,42.53,42.57,123775.0,41.4355,41.4648,41.4258,41.4648,123775.0
2024-06-28 15:40:00,42.57,42.62,42.56,42.6,661275.0,41.4648,41.5135,41.455,41.494,661275.0
2024-06-28 15:45:00,42.6,42.61,42.59,42.61,454093.0,41.494,41.5037,41.4842,41.5037,454093.0
2024-06-28 15:50:00,42.6,42.62,42.58,42.59,792063.0,41.494,41.5135,41.4745,41.4842,792063.0
2024-06-28 15:55:00,42.59,42.62,42.57,42.62,1775672.0,41.4842,41.5135,41.4648,41.5135,1775672.0
2024-07-01 09:30:00,42.86,42.9,42.83,42.84,930619.0,41.7472,41.7862,41.718,41.7277,930619.0
2024-07-01 09:35:00,42.84,42.92,42.84,42.9,292869.0,41.7277,41.8057,41.7277,41.7862,292869.0
2024-07-01 09:40:00,42.9,42.9,42.86,42.87,234980.0,41.7862,41.7862,41.7472,41.757,234980.0
2024-07-01 09:45:00,42.87,42.87,42.78,42.8,201434.0,41.757,41.757,41.6693,41.6888,201434.0
2024-07-01 09:50:00,42.8,42.82,42.78,42.8,101737.0,41.6888,41.7083,41.6693,41.6888,101737.0
2024-07-01 09:55:00,42.8,42.8,42.77,42.79,119622.0,41.6888,41.6888,41.6596,41.679,119622.0
2024-07-01 10:00:00,42.79,42.85,42.79,42.82,492948.0,41.679,41.7375,41.679,41.7083,492948.0
2024-07-01 10:05:00,42.82,42.83,42.78,42.8,237503.0,41.7083,41.718,41.6693,41.6888,237503.0
2024-07-01 10:10:00,42.79,42.79,42.68,42.68,166988.0,41.679,41.679,41.5719,41.5719,166988.0
2024-07-01 10:15:00,42.68,42.73,42.67,42.72,127544.0,41.5719,41.6206,41.5622,41.6109,127544.0
2024-07-01 10:20:00,42.71,42.72,42.66,42.69,168177.0,41.6011,41.6109,41.5524,41.5816,168177.0
2024-07-01 10:25:00,42.7,42.72,42.69,42.71,163080.0,41.5914,41.6109,41.5816,41.6011,163080.0
2024-07-01 10:30:00,42.71,42.72,42.67,42.67,197045.0,41.6011,41.6109,41.5622,41.5622,197045.0
2024-07-01 10:35:00,42.67,42.71,42.66,42.66,143763.0,41.5622,41.6011,41.5524,41.5524,143763.0
2024-07-01 10:40:00,42.66,42.67,42.63,42.66,187764.0,41.5524,41.5622,41.5232,41.5524,187764.0
2024-07-01 10:45:00,42.67,42.67,42.63,42.63,559498.0,41.5622,41.5622,41.5232,41.5232,559498.0
2024-07-01 10:50:00,42.64,42.65,42.62,42.64,169748.0,41.5329,41.5427,41.5135,41.5329,169748.0
2024-07-01 10:55:00,42.64,42.67,42.63,42.65,321811.0,41.5329,41.5622,41.5232,41.5427,321811.0
2024-07-01 11:00:00,42.65,42.65,42.62,42.65,200260.0,41.5427,41.5427,41.5135,41.5427,200260.0
2024-07-01 11:05:00,42.65,42.67,42.62,42.66,359167.0,41.5427,41.5622,41.5135,41.5524,359167.0
2024-07-01 11:10:00,42.66,42.7,42.66,42.69,190818.0,41.5524,41.5914,41.5524,41.5816,190818.0
2024-07-01 11:15:00,42.69,42.71,42.68,42.71,161344.0,41.5816,41.6011,41.5719,41.6011,161344.0
2024-07-01 11:20:00,42.71,42.71,42.69,42.7,194446.0,41.6011,41.6011,41.5816,41.5914,194446.0
2024-07-01 11:25:00,42.7,42.73,42.69,42.72,209381.0,41.5914,41.6206,41.5816,41.6109,209381.0
2024-07-01 11:30:00,42.71,42.72,42.69,42.71,164512.0,41.6011,41.6109,41.5816,41.6011,164512.0
2024-07-01 11:35:00,42.71,42.71,42.67,42.67,105019.0,41.6011,41.6011,41.5622,41.5622,105019.0
2024-07-01 11:40:00,42.68,42.68,42.66,42.66,174778.0,41.5719,41.5719,41.5524,41.5524,174778.0
2024-07-01 11:45:00,42.66,42.7,42.66,42.7,198124.0,41.5524,41.5914,41.5524,41.5914,198124.0
2024-07-01 11:50:00,42.7,42.71,42.68,42.71,241487.0,41.5914,41.6011,41.5719,41.6011,241487.0
2024-07-01 11:55:00,42.7,42.72,42.69,42.72,123280.0,41.5914,41.6109,41.5816,41.6109,123280.0
2024-07-01 12:00:00,42.72,42.72,42.69,42.71,86027.0,41.6109,41.6109,41.5816,41.6011,86027.0
2024-07-01 12:05:00,42.71,42.76,42.7,42.76,129063.0,41.6011,41.6498,41.5914,41.6498,129063.0
2024-07-01 12:10:00,42.76,42.76,42.73,42.76,164101.0,41.6498,41.6498,41.6206,41.6498,164101.0
2024-07-01 12:15:00,42.76,42.76,42.74,42.76,142247.0,41.6498,41.6498,41.6303,41.6498,142247.0
2024-07-01 12:20:00,42.76,42.76,42.74,42.75,71006.0,41.6498,41.6498,41.6303,41.6401,71006.0
2024-07-01 12:25:00,42.75,42.77,42.75,42.77,61974.0,41.6401,41.6596,41.6401,41.6596,61974.0
2024-07-01 12:30:00,42.77,42.77,42.74,42.75,101587.0,41.6596,41.6596,41.6303,41.6401,101587.0
2024-07-01 12:35:00,42.75,42.76,42.74,42.76,54779.0,41.6401,41.6498,41.6303,41.6498,54779.0
2024-07-01 12:40:00,42.76,42.77,42.75,42.76,29393.0,41.6498,41.6596,41.6401,41.6498,29393.0
2024-07-01 12:45:00,42.77,42.77,42.72,42.73,107860.0,41.6596,41.6596,41.6109,41.6206,107860.0
2024-07-01 12:50:00,42.72,42.73,42.71,42.73,69156.0,41.6109,41.6206,41.6011,41.6206,69156.0
2024-07-01 12:55:00,42.73,42.73,42.7,42.71,90282.0,41.6206,41.6206,41.5914,41.6011,90282.0
2024-07-01 13:00:00,42.71,42.71,42.68,42.7,81797.0,41.6011,41.6011,41.5719,41.5914,81797.0
2024-07-01 13:05:00,42.7,42.71,42.69,42.71,22473.0,41.5914,41.6011,41.5816,41.6011,22473.0
2024-07-01 13:10:00,42.71,42.72,42.7,42.71,87451.0,41.6011,41.6109,41.5914,41.6011,87451.0
2024-07-01 13:15:00,42.71,42.72,42.7,42.72,84899.0,41.6011,41.6109,41.5914,41.6109,84899.0
2024-07-01 13:20:00,42.72,42.72,42.69,42.71,43193.0,41.6109,41.6109,41.5816,41.6011,43193.0
2024-07-01 13:25:00,42.71,42.73,42.7,42.72,45350.0,41.6011,41.6206,41.5914,41.6109,45350.0
2024-07-01 13:30:00,42.72,42.72,42.7,42.71,35379.0,41.6109,41.6109,41.5914,41.6011,35379.0
2024-07-01 13:35:00,42.71,42.71,42.7,42.71,143050.0,41.6011,41.6011,41.5914,41.6011,143050.0
2024-07-01 13:40:00,42.71,42.72,42.69,42.71,214458.0,41.6011,41.6109,41.5816,41.6011,214458.0
2024-07-01 13:45:00,42.71,42.72,42.7,42.71,128822.0,41.6011,41.6109,41.5914,41.6011,128822.0
2024-07-01 13:50:00,42.7,42.72,42.69,42.72,81768.0,41.5914,41.6109,41.5816,41.6109,81768.0
2024-07-01 13:55:00,42.71,42.72,42.71,42.72,4900.0,41.6011,41.6109,41.6011,41.6109,4900.0
2024-07-01 14:00:00,42.72,42.72,42.7,42.72,229362.0,41.6109,41.6109,41.5914,41.6109,229362.0
2024-07-01 14:05:00,42.72,42.73,42.71,42.72,218126.0,41.6109,41.6206,41.6011,41.6109,218126.0
2024-07-01 14:10:00,42.72,42.75,42.72,42.74,111589.0,41.6109,41.6401,41.6109,41.6303,111589.0
2024-07-01 14:15:00,42.74,42.75,42.73,42.73,50938.0,41.6303,41.6401,41.6206,41.6206,50938.0
2024-07-01 14:20:00,42.73,42.73,42.69,42.69,100135.0,41.6206,41.6206,41.5816,41.5816,100135.0
2024-07-01 14:25:00,42.7,42.7,42.65,42.67,271871.0,41.5914,41.5914,41.5427,41.5622,271871.0
2024-07-01 14:30:00,42.67,42.68,42.65,42.68,502676.0,41.5622,41.5719,41.5427,41.5719,502676.0
2024-07-01 14:35:00,42.67,42.7,42.67,42.69,267874.0,41.5622,41.5914,41.5622,41.5816,267874.0
2024-07-01 14:40:00,42.7,42.7,42.68,42.69,127507.0,41.5914,41.5914,41.5719,41.5816,127507.0
2024-07-01 14:45:00,42.68,42.69,42.67,42.68,239271.0,41.5719,41.5816,41.5622,41.5719,239271.0
2024-07-01 14:50:00,42.68,42.69,42.66,42.68,363841.0,41.5719,41.5816,41.5524,41.5719,363841.0
2024-07-01 14:55:00,42.69,42.69,42.67,42.68,124087.0,41.5816,41.5816,41.5622,41.5719,124087.0
2024-07-01 15:00:00,42.68,42.68,42.65,42.66,219145.0,41.5719,41.5719,41.5427,41.5524,219145.0
2024-07-01 15:05:00,42.66,42.68,42.66,42.68,105475.0,41.5524,41.5719,41.5524,41.5719,105475.0
2024-07-01 15:10:00,42.68,42.68,42.66,42.66,125202.0,41.5719,41.5719,41.5524,41.5524,125202.0
2024-07-01 15:15:00,42.66,42.67,42.65,42.65,59392.0,41.5524,41.5622,41.5427,41.5427,59392.0
2024-07-01 15:20:00,42.66,42.66,42.65,42.66,49241.0,41.5524,41.5524,41.5427,41.5524,49241.0
2024-07-01 15:25:00,42.66,42.66,42.62,42.64,203679.0,41.5524,41.5524,41.5135,41.5329,203679.0
2024-07-01 15:30:00,42.65,42.67,42.64,42.66,159078.0,41.5427,41.5622,41.5329,41.5524,159078.0
2024-07-01 15:35:00,42.66,42.67,42.64,42.64,329550.0,41.5524,41.5622,41.5329,41.5329,329550.0
2024-07-01 15:40:00,42.65,42.66,42.64,42.65,363134.0,41.5427,41.5524,41.5329,41.5427,363134.0
2024-07-01 15:45:00,42.65,42.66,42.64,42.66,627132.0,41.5427,41.5524,41.5329,41.5524,627132.0
2024-07-01 15:50:00,42.66,42.69,42.65,42.69,854166.0,41.5524,41.5816,41.5427,41.5816,854166.0
2024-07-01 15:55:00,42.69,42.7,42.68,42.69,1590278.0,41.5816,41.5914,41.5719,41.5816,1590278.0
2024-07-02 09:30:00,42.54,42.6,42.52,42.59,433880.0,41.4355,41.494,41.4161,41.4842,433880.0
2024-07-02 09:35:00,42.59,42.64,42.59,42.63,198389.0,41.4842,41.5329,41.4842,41.5232,198389.0
2024-07-02 09:40:00,42.63,42.68,42.63,42.65,303428.0,41.5232,41.5719,41.5232,41.5427,303428.0
2024-07-02 09:45:00,42.65,42.67,42.63,42.65,240699.0,41.5427,41.5622,41.5232,41.5427,240699.0
2024-07-02 09:50:00,42.65,42.68,42.63,42.68,154331.0,41.5427,41.5719,41.5232,41.5719,154331.0
2024-07-02 09:55:00,42.68,42.68,42.62,42.67,392357.0,41.5719,41.5719,41.5135,41.5622,392357.0
2024-07-02 10:00:00,42.67,42.69,42.62,42.66,374027.0,41.5622,41.5816,41.5135,41.5524,374027.0
2024-07-02 10:05:00,42.67,42.68,42.63,42.63,317442.0,41.5622,41.5719,41.5232,41.5232,317442.0
2024-07-02 10:10:00,42.63,42.63,42.57,42.59,115071.0,41.5232,41.5232,41.4648,41.4842,115071.0
2024-07-02 10:15:00,42.59,42.62,42.58,42.61,205687.0,41.4842,41.5135,41.4745,41.5037,205687.0
2024-07-02 10:20:00,42.61,42.62,42.55,42.55,418973.0,41.5037,41.5135,41.4453,41.4453,418973.0
2024-07-02 10:25:00,42.56,42.6,42.55,42.59,260686.0,41.455,41.494,41.4453,41.4842,260686.0
2024-07-02 10:30:00,42.6,42.63,42.6,42.63,337055.0,41.494,41.5232,41.494,41.5232,337055.0
2024-07-02 10:35:00,42.63,42.64,42.61,42.62,163810.0,41.5232,41.5329,41.5037,41.5135,163810.0
2024-07-02 10:40:00,42.62,42.62,42.55,42.55,225294.0,41.5135,41.5135,41.4453,41.4453,225294.0
2024-07-02 10:45:00,42.55,42.59,42.54,42.57,286216.0,41.4453,41.4842,41.4355,41.4648,286216.0
2024-07-02 10:50:00,42.58,42.62,42.58,42.62,334488.0,41.4745,41.5135,41.4745,41.5135,334488.0
2024-07-02 10:55:00,42.62,42.65,42.61,42.64,216956.0,41.5135,41.5427,41.5037,41.5329,216956.0
2024-07-02 11:00:00,42.64,42.65,42.62,42.63,156221.0,41.5329,41.5427,41.5135,41.5232,156221.0
2024-07-02 11:05:00,42.63,42.65,42.62,42.65,43599.0,41.5232,41.5427,41.5135,41.5427,43599.0
2024-07-02 11:10:00,42.64,42.67,42.64,42.65,91689.0,41.5329,41.5622,41.5329,41.5427,91689.0
2024-07-02 11:15:00,42.65,42.69,42.64,42.69,191858.0,41.5427,41.5816,41.5329,41.5816,191858.0
2024-07-02 11:20:00,42.69,42.71,42.65,42.7,385669.0,41.5816,41.6011,41.5427,41.5914,385669.0
2024-07-02 11:25:00,42.7,42.71,42.68,42.69,247277.0,41.5914,41.6011,41.5719,41.5816,247277.0
2024-07-02 11:30:00,42.69,42.7,42.65,42.66,178275.0,41.5816,41.5914,41.5427,41.5524,178275.0
2024-07-02 11:35:00,42.66,42.67,42.65,42.66,85217.0,41.5524,41.5622,41.5427,41.5524,85217.0
2024-07-02 11:40:00,42.66,42.66,42.62,42.64,172716.0,41.5524,41.5524,41.5135,41.5329,172716.0
2024-07-02 11:45:00,42.64,42.66,42.63,42.66,149397.0,41.5329,41.5524,41.5232,41.5524,149397.0
2024-07-02 11:50:00,42.66,42.66,42.65,42.66,35871.0,41.5524,41.5524,41.5427,41.5524,35871.0
2024-07-02 11:55:00,42.66,42.66,42.64,42.65,111972.0,41.5524,41.5524,41.5329,41.5427,111972.0
2024-07-02 12:00:00,42.65,42.66,42.62,42.64,132287.0,41.5427,41.5524,41.5135,41.5329,132287.0
2024-07-02 12:05:00,42.63,42.64,42.61,42.63,123115.0,41.5232,41.5329,41.5037,41.5232,123115.0
2024-07-02 12:10:00,42.62,42.64,42.6,42.64,381106.0,41.5135,41.5329,41.494,41.5329,381106.0
2024-07-02 12:15:00,42.63,42.64,42.63,42.64,170256.0,41.5232,41.5329,41.5232,41.5329,170256.0
2024-07-02 12:20:00,42.64,42.65,42.63,42.64,240573.0,41.5329,41.5427,41.5232,41.5329,240573.0
2024-07-02 12:25:00,42.64,42.66,42.63,42.65,212548.0,41.5329,41.5524,41.5232,41.5427,212548.0
2024-07-02 12:30:00,42.65,42.66,42.63,42.65,191013.0,41.5427,41.5524,41.5232,41.5427,191013.0
2024-07-02 12:35:00,42.64,42.65,42.63,42.65,99164.0,41.5329,41.5427,41.5232,41.5427,99164.0
2024-07-02 12:40:00,42.65,42.65,42.64,42.65,37328.0,41.5427,41.5427,41.5329,41.5427,37328.0
2024-07-02 12:45:00,42.65,42.65,42.64,42.65,59030.0,41.5427,41.5427,41.5329,41.5427,59030.0
2024-07-02 12:50:00,42.65,42.66,42.64,42.65,42624.0,41.5427,41.5524,41.5329,41.5427,42624.0
2024-07-02 12:55:00,42.65,42.66,42.64,42.65,66823.0,41.5427,41.5524,41.5329,41.5427,66823.0
2024-07-02 13:00:00,42.65,42.67,42.64,42.66,43643.0,41.5427,41.5622,41.5329,41.5524,43643.0
2024-07-02 13:05:00,42.67,42.7,42.67,42.7,81998.0,41.5622,41.5914,41.5622,41.5914,81998.0
2024-07-02 13:10:00,42.7,42.71,42.69,42.71,71455.0,41.5914,41.6011,41.5816,41.6011,71455.0
2024-07-02 13:15:00,42.71,42.72,42.7,42.7,99240.0,41.6011,41.6109,41.5914,41.5914,99240.0
2024-07-02 13:20:00,42.7,42.72,42.69,42.7,46365.0,41.5914,41.6109,41.5816,41.5914,46365.0
2024-07-02 13:25:00,42.7,42.71,42.69,42.7,106410.0,41.5914,41.6011,41.5816,41.5914,106410.0
2024-07-02 13:30:00,42.71,42.71,42.69,42.7,28094.0,41.6011,41.6011,41.5816,41.5914,28094.0
2024-07-02 13:35:00,42.7,42.71,42.69,42.71,27728.0,41.5914,41.6011,41.5816,41.6011,27728.0
2024-07-02 13:40:00,42.71,42.72,42.71,42.71,11188.0,41.6011,41.6109,41.6011,41.6011,11188.0
2024-07-02 13:45:00,42.71,42.72,42.7,42.71,61653.0,41.6011,41.6109,41.5914,41.6011,61653.0
2024-07-02 13:50:00,42.71,42.73,42.7,42.73,45085.0,41.6011,41.6206,41.5914,41.6206,45085.0
2024-07-02 13:55:00,42.73,42.74,42.72,42.74,33270.0,41.6206,41.6303,41.6109,41.6303,33270.0
2024-07-02 14:00:00,42.74,42.75,42.73,42.75,164958.0,41.6303,41.6401,41.6206,41.6401,164958.0
2024-07-02 14:05:00,42.74,42.75,42.73,42.75,202903.0,41.6303,41.6401,41.6206,41.6401,202903.0
2024-07-02 14:10:00,42.75,42.77,42.74,42.76,61856.0,41.6401,41.6596,41.6303,41.6498,61856.0
2024-07-02 14:15:00,42.76,42.76,42.74,42.75,103314.0,41.6498,41.6498,41.6303,41.6401,103314.0
2024-07-02 14:20:00,42.74,42.75,42.74,42.75,93916.0,41.6303,41.6401,41.6303,41.6401,93916.0
2024-07-02 14:25:00,42.75,42.76,42.74,42.75,99759.0,41.6401,41.6498,41.6303,41.6401,99759.0
2024-07-02 14:30:00,42.76,42.76,42.74,42.74,65698.0,41.6498,41.6498,41.6303,41.6303,65698.0
2024-07-02 14:35:00,42.75,42.76,42.74,42.75,49677.0,41.6401,41.6498,41.6303,41.6401,49677.0
2024-07-02 14:40:00,42.76,42.77,42.74,42.77,105252.0,41.6498,41.6596,41.6303,41.6596,105252.0
2024-07-02 14:45:00,42.77,42.79,42.76,42.78,78187.0,41.6596,41.679,41.6498,41.6693,78187.0
2024-07-02 14:50:00,42.79,42.79,42.78,42.79,277056.0,41.679,41.679,41.6693,41.679,277056.0
2024-07-02 14:55:00,42.79,42.8,42.78,42.79,89801.0,41.679,41.6888,41.6693,41.679,89801.0
2024-07-02 15:00:00,42.79,42.8,42.78,42.79,134966.0,41.679,41.6888,41.6693,41.679,134966.0
2024-07-02 15:05:00,42.79,42.8,42.78,42.79,273484.0,41.679,41.6888,41.6693,41.679,273484.0
2024-07-02 15:10:00,42.8,42.8,42.79,42.79,187010.0,41.6888,41.6888,41.679,41.679,187010.0
2024-07-02 15:15:00,42.8,42.81,42.79,42.8,218908.0,41.6888,41.6985,41.679,41.6888,218908.0
2024-07-02 15:20:00,42.81,42.82,42.8,42.82,210673.0,41.6985,41.7083,41.6888,41.7083,210673.0
2024-07-02 15:25:00,42.82,42.84,42.82,42.84,94488.0,41.7083,41.7277,41.7083,41.7277,94488.0
2024-07-02 15:30:00,42.83,42.84,42.82,42.83,199815.0,41.718,41.7277,41.7083,41.718,199815.0
2024-07-02 15:35:00,42.83,42.84,42.82,42.83,192359.0,41.718,41.7277,41.7083,41.718,192359.0
2024-07-02 15:40:00,42.83,42.84,42.81,42.82,259268.0,41.718,41.7277,41.6985,41.7083,259268.0
2024-07-02 15:45:00,42.83,42.83,42.81,42.81,304313.0,41.718,41.718,41.6985,41.6985,304313.0
2024-07-02 15:50:00,42.81,42.83,42.81,42.82,868327.0,41.6985,41.718,41.6985,41.7083,868327.0
2024-07-02 15:55:00,42.83,42.83,42.8,42.82,2118620.0,41.718,41.718,41.6888,41.7083,2118620.0
2024-07-03 09:30:00,43.1,43.22,43.1,43.22,1680474.0,41.981,42.0979,41.981,42.0979,1680474.0
2024-07-03 09:35:00,43.22,43.24,43.2,43.22,754375.0,42.0979,42.1174,42.0784,42.0979,754375.0
2024-07-03 09:40:00,43.22,43.28,43.21,43.27,1082943.0,42.0979,42.1563,42.0881,42.1466,1082943.0
2024-07-03 09:45:00,43.27,43.3,43.26,43.3,1097341.0,42.1466,42.1758,42.1368,42.1758,1097341.0
2024-07-03 09:50:00,43.3,43.33,43.28,43.29,679226.0,42.1758,42.205,42.1563,42.1661,679226.0
2024-07-03 09:55:00,43.29,43.3,43.26,43.29,752516.0,42.1661,42.1758,42.1368,42.1661,752516.0
2024-07-03 10:00:00,43.3,43.37,43.29,43.37,998247.0,42.1758,42.244,42.1661,42.244,998247.0
2024-07-03 10:05:00,43.36,43.4,43.36,43.39,386030.0,42.2342,42.2732,42.2342,42.2635,386030.0
2024-07-03 10:10:00,43.38,43.4,43.36,43.39,583235.0,42.2537,42.2732,42.2342,42.2635,583235.0
2024-07-03 10:15:00,43.39,43.43,43.38,43.4,377491.0,42.2635,42.3024,42.2537,42.2732,377491.0
2024-07-03 10:20:00,43.41,43.42,43.39,43.41,495531.0,42.283,42.2927,42.2635,42.283,495531.0
2024-07-03 10:25:00,43.41,43.42,43.36,43.37,561498.0,42.283,42.2927,42.2342,42.244,561498.0
2024-07-03 10:30:00,43.37,43.38,43.36,43.37,586684.0,42.244,42.2537,42.2342,42.244,586684.0
2024-07-03 10:35:00,43.37,43.4,43.35,43.39,496872.0,42.244,42.2732,42.2245,42.2635,496872.0
2024-07-03 10:40:00,43.38,43.38,43.35,43.37,537710.0,42.2537,42.2537,42.2245,42.244,537710.0
2024-07-03 10:45:00,43.37,43.4,43.36,43.39,360976.0,42.244,42.2732,42.2342,42.2635,360976.0
2024-07-03 10:50:00,43.4,43.41,43.38,43.4,175214.0,42.2732,42.283,42.2537,42.2732,175214.0
2024-07-03 10:55:00,43.4,43.41,43.39,43.4,287357.0,42.2732,42.283,42.2635,42.2732,287357.0
2024-07-03 11:00:00,43.4,43.4,43.35,43.36,363003.0,42.2732,42.2732,42.2245,42.2342,363003.0
2024-07-03 11:05:00,43.35,43.39,43.33,43.36,215580.0,42.2245,42.2635,42.205,42.2342,215580.0
2024-07-03 11:10:00,43.37,43.39,43.34,43.38,218292.0,42.244,42.2635,42.2148,42.2537,218292.0
2024-07-03 11:15:00,43.38,43.39,43.37,43.39,254621.0,42.2537,42.2635,42.244,42.2635,254621.0
2024-07-03 11:20:00,43.39,43.42,43.38,43.4,370161.0,42.2635,42.2927,42.2537,42.2732,370161.0
2024-07-03 11:25:00,43.4,43.41,43.38,43.39,293947.0,42.2732,42.283,42.2537,42.2635,293947.0
2024-07-03 11:30:00,43.39,43.39,43.37,43.38,242734.0,42.2635,42.2635,42.244,42.2537,242734.0
2024-07-03 11:35:00,43.38,43.4,43.37,43.39,201640.0,42.2537,42.2732,42.244,42.2635,201640.0
2024-07-03 11:40:00,43.39,43.42,43.38,43.41,300907.0,42.2635,42.2927,42.2537,42.283,300907.0
2024-07-03 11:45:00,43.41,43.42,43.4,43.41,684220.0,42.283,42.2927,42.2732,42.283,684220.0
2024-07-03 11:50:00,43.4,43.43,43.4,43.42,247765.0,42.2732,42.3024,42.2732,42.2927,247765.0
2024-07-03 11:55:00,43.42,43.44,43.42,43.42,195005.0,42.2927,42.3122,42.2927,42.2927,195005.0
2024-07-03 12:00:00,43.42,43.44,43.42,43.44,421257.0,42.2927,42.3122,42.2927,42.3122,421257.0
2024-07-03 12:05:00,43.44,43.46,43.43,43.45,288355.0,42.3122,42.3317,42.3024,42.3219,288355.0
2024-07-03 12:10:00,43.45,43.46,43.44,43.45,268279.0,42.3219,42.3317,42.3122,42.3219,268279.0
2024-07-03 12:15:00,43.46,43.47,43.44,43.45,147359.0,42.3317,42.3414,42.3122,42.3219,147359.0
2024-07-03 12:20:00,43.45,43.47,43.44,43.45,163795.0,42.3219,42.3414,42.3122,42.3219,163795.0
2024-07-03 12:25:00,43.45,43.47,43.45,43.47,116610.0,42.3219,42.3414,42.3219,42.3414,116610.0
2024-07-03 12:30:00,43.46,43.47,43.42,43.43,260738.0,42.3317,42.3414,42.2927,42.3024,260738.0
2024-07-03 12:35:00,43.43,43.43,43.42,43.43,122342.0,42.3024,42.3024,42.2927,42.3024,122342.0
2024-07-03 12:40:00,43.43,43.43,43.39,43.39,619651.0,42.3024,42.3024,42.2635,42.2635,619651.0
2024-07-03 12:45:00,43.39,43.41,43.38,43.39,1194443.0,42.2635,42.283,42.2537,42.2635,1194443.0
2024-07-03 12:50:00,43.4,43.42,43.39,43.41,1710269.0,42.2732,42.2927,42.2635,42.283,1710269.0
2024-07-03 12:55:00,43.41,43.45,43.41,43.45,1351875.0,42.283,42.3219,42.283,42.3219,1351875.0
2024-07-05 09:30:00,43.62,43.63,43.52,43.55,352111.0,42.4875,42.4972,42.3901,42.4193,352111.0
2024-07-05 09:35:00,43.55,43.57,43.47,43.48,222261.0,42.4193,42.4388,42.3414,42.3511,222261.0
2024-07-05 09:40:00,43.48,43.52,43.46,43.5,314095.0,42.3511,42.3901,42.3317,42.3706,314095.0
2024-07-05 09:45:00,43.49,43.49,43.4,43.4,326350.0,42.3609,42.3609,42.2732,42.2732,326350.0
2024-07-05 09:50:00,43.4,43.41,43.37,43.38,406518.0,42.2732,42.283,42.244,42.2537,406518.0
2024-07-05 09:55:00,43.39,43.41,43.36,43.41,259050.0,42.2635,42.283,42.2342,42.283,259050.0
2024-07-05 10:00:00,43.4,43.42,43.35,43.38,275485.0,42.2732,42.2927,42.2245,42.2537,275485.0
2024-07-05 10:05:00,43.39,43.4,43.33,43.34,856894.0,42.2635,42.2732,42.205,42.2148,856894.0
2024-07-05 10:10:00,43.34,43.36,43.31,43.35,372934.0,42.2148,42.2342,42.1855,42.2245,372934.0
2024-07-05 10:15:00,43.34,43.37,43.32,43.36,306952.0,42.2148,42.244,42.1953,42.2342,306952.0
2024-07-05 10:20:00,43.37,43.39,43.35,43.38,237981.0,42.244,42.2635,42.2245,42.2537,237981.0
2024-07-05 10:25:00,43.39,43.4,43.37,43.38,197691.0,42.2635,42.2732,42.244,42.2537,197691.0
2024-07-05 10:30:00,43.38,43.43,43.37,43.4,294385.0,42.2537,42.3024,42.244,42.2732,294385.0
2024-07-05 10:35:00,43.4,43.43,43.38,43.42,312920.0,42.2732,42.3024,42.2537,42.2927,312920.0
2024-07-05 10:40:00,43.42,43.46,43.4,43.45,224088.0,42.2927,42.3317,42.2732,42.3219,224088.0
2024-07-05 10:45:00,43.45,43.48,43.43,43.46,373552.0,42.3219,42.3511,42.3024,42.3317,373552.0
2024-07-05 10:50:00,43.45,43.48,43.45,43.48,302919.0,42.3219,42.3511,42.3219,42.3511,302919.0
2024-07-05 10:55:00,43.48,43.48,43.46,43.46,385430.0,42.3511,42.3511,42.3317,42.3317,385430.0
2024-07-05 11:00:00,43.46,43.47,43.43,43.44,419725.0,42.3317,42.3414,42.3024,42.3122,419725.0
2024-07-05 11:05:00,43.45,43.48,43.44,43.46,187007.0,42.3219,42.3511,42.3122,42.3317,187007.0
2024-07-05 11:10:00,43.46,43.48,43.44,43.47,153127.0,42.3317,42.3511,42.3122,42.3414,153127.0
2024-07-05 11:15:00,43.47,43.5,43.46,43.48,305425.0,42.3414,42.3706,42.3317,42.3511,305425.0
2024-07-05 11:20:00,43.49,43.5,43.47,43.48,102521.0,42.3609,42.3706,42.3414,42.3511,102521.0
2024-07-05 11:25:00,43.48,43.51,43.47,43.51,158443.0,42.3511,42.3804,42.3414,42.3804,158443.0
2024-07-05 11:30:00,43.51,43.52,43.5,43.51,277233.0,42.3804,42.3901,42.3706,42.3804,277233.0
2024-07-05 11:35:00,43.51,43.52,43.49,43.51,215872.0,42.3804,42.3901,42.3609,42.3804,215872.0
2024-07-05 11:40:00,43.5,43.52,43.49,43.51,119504.0,42.3706,42.3901,42.3609,42.3804,119504.0
2024-07-05 11:45:00,43.51,43.53,43.5,43.52,160030.0,42.3804,42.3998,42.3706,42.3901,160030.0
2024-07-05 11:50:00,43.52,43.52,43.49,43.49,54917.0,42.3901,42.3901,42.3609,42.3609,54917.0
2024-07-05 11:55:00,43.49,43.51,43.48,43.51,125463.0,42.3609,42.3804,42.3511,42.3804,125463.0
2024-07-05 12:00:00,43.51,43.53,43.5,43.51,111765.0,42.3804,42.3998,42.3706,42.3804,111765.0
2024-07-05 12:05:00,43.51,43.52,43.5,43.51,142284.0,42.3804,42.3901,42.3706,42.3804,142284.0
2024-07-05 12:10:00,43.51,43.55,43.5,43.55,35949.0,42.3804,42.4193,42.3706,42.4193,35949.0
2024-07-05 12:15:00,43.55,43.56,43.53,43.55,135528.0,42.4193,42.4291,42.3998,42.4193,135528.0
2024-07-05 12:20:00,43.55,43.57,43.55,43.56,89707.0,42.4193,42.4388,42.4193,42.4291,89707.0
2024-07-05 12:25:00,43.55,43.56,43.53,43.54,245065.0,42.4193,42.4291,42.3998,42.4096,245065.0
2024-07-05 12:30:00,43.53,43.54,43.51,43.52,64738.0,42.3998,42.4096,42.3804,42.3901,64738.0
2024-07-05 12:35:00,43.52,43.52,43.5,43.52,200759.0,42.3901,42.3901,42.3706,42.3901,200759.0
2024-07-05 12:40:00,43.52,43.53,43.5,43.5,109025.0,42.3901,42.3998,42.3706,42.3706,109025.0
2024-07-05 12:45:00,43.5,43.51,43.5,43.51,9336.0,42.3706,42.3804,42.3706,42.3804,9336.0
2024-07-05 12:50:00,43.51,43.52,43.5,43.51,44058.0,42.3804,42.3901,42.3706,42.3804,44058.0
2024-07-05 12:55:00,43.51,43.52,43.49,43.51,286349.0,42.3804,42.3901,42.3609,42.3804,286349.0
2024-07-05 13:00:00,43.51,43.52,43.5,43.51,87164.0,42.3804,42.3901,42.3706,42.3804,87164.0
2024-07-05 13:05:00,43.51,43.52,43.5,43.51,132396.0,42.3804,42.3901,42.3706,42.3804,132396.0
2024-07-05 13:10:00,43.52,43.52,43.5,43.5,29512.0,42.3901,42.3901,42.3706,42.3706,29512.0
2024-07-05 13:15:00,43.5,43.51,43.49,43.5,77016.0,42.3706,42.3804,42.3609,42.3706,77016.0
2024-07-05 13:20:00,43.5,43.54,43.49,43.54,90584.0,42.3706,42.4096,42.3609,42.4096,90584.0
2024-07-05 13:25:00,43.54,43.55,43.53,43.54,62246.0,42.4096,42.4193,42.3998,42.4096,62246.0
2024-07-05 13:30:00,43.54,43.55,43.53,43.54,123386.0,42.4096,42.4193,42.3998,42.4096,123386.0
2024-07-05 13:35:00,43.54,43.55,43.52,43.55,68446.0,42.4096,42.4193,42.3901,42.4193,68446.0
2024-07-05 13:40:00,43.55,43.56,43.53,43.56,28265.0,42.4193,42.4291,42.3998,42.4291,28265.0
2024-07-05 13:45:00,43.56,43.56,43.55,43.55,9230.0,42.4291,42.4291,42.4193,42.4193,9230.0
2024-07-05 13:50:00,43.56,43.57,43.54,43.55,150454.0,42.4291,42.4388,42.4096,42.4193,150454.0
2024-07-05 13:55:00,43.55,43.57,43.55,43.56,245919.0,42.4193,42.4388,42.4193,42.4291,245919.0
2024-07-05 14:00:00,43.56,43.57,43.55,43.55,57365.0,42.4291,42.4388,42.4193,42.4193,57365.0
2024-07-05 14:05:00,43.55,43.57,43.55,43.55,247769.0,42.4193,42.4388,42.4193,42.4193,247769.0
2024-07-05 14:10:00,43.55,43.58,43.55,43.58,93458.0,42.4193,42.4485,42.4193,42.4485,93458.0
2024-07-05 14:15:00,43.58,43.58,43.57,43.57,115226.0,42.4485,42.4485,42.4388,42.4388,115226.0
2024-07-05 14:20:00,43.58,43.58,43.55,43.55,154065.0,42.4485,42.4485,42.4193,42.4193,154065.0
2024-07-05 14:25:00,43.56,43.58,43.56,43.57,122326.0,42.4291,42.4485,42.4291,42.4388,122326.0
2024-07-05 14:30:00,43.56,43.58,43.54,43.58,159549.0,42.4291,42.4485,42.4096,42.4485,159549.0
2024-07-05 14:35:00,43.58,43.58,43.55,43.56,69636.0,42.4485,42.4485,42.4193,42.4291,69636.0
2024-07-05 14:40:00,43.56,43.58,43.55,43.58,133955.0,42.4291,42.4485,42.4193,42.4485,133955.0
2024-07-05 14:45:00,43.58,43.6,43.57,43.6,38811.0,42.4485,42.468,42.4388,42.468,38811.0
2024-07-05 14:50:00,43.6,43.61,43.59,43.61,36114.0,42.468,42.4778,42.4583,42.4778,36114.0
2024-07-05 14:55:00,43.61,43.62,43.6,43.62,89762.0,42.4778,42.4875,42.468,42.4875,89762.0
2024-07-05 15:00:00,43.62,43.62,43.61,43.62,92839.0,42.4875,42.4875,42.4778,42.4875,92839.0
2024-07-05 15:05:00,43.62,43.62,43.6,43.61,237290.0,42.4875,42.4875,42.468,42.4778,237290.0
2024-07-05 15:10:00,43.61,43.61,43.59,43.59,171855.0,42.4778,42.4778,42.4583,42.4583,171855.0
2024-07-05 15:15:00,43.6,43.61,43.59,43.59,248586.0,42.468,42.4778,42.4583,42.4583,248586.0
2024-07-05 15:20:00,43.59,43.61,43.59,43.61,83491.0,42.4583,42.4778,42.4583,42.4778,83491.0
2024-07-05 15:25:00,43.61,43.61,43.6,43.61,117972.0,42.4778,42.4778,42.468,42.4778,117972.0
2024-07-05 15:30:00,43.61,43.62,43.6,43.62,389267.0,42.4778,42.4875,42.468,42.4875,389267.0
2024-07-05 15:35:00,43.62,43.62,43.61,43.62,208846.0,42.4875,42.4875,42.4778,42.4875,208846.0
2024-07-05 15:40:00,43.62,43.64,43.61,43.64,281283.0,42.4875,42.507,42.4778,42.507,281283.0
2024-07-05 15:45:00,43.64,43.64,43.63,43.64,239879.0,42.507,42.507,42.4972,42.507,239879.0
2024-07-05 15:50:00,43.64,43.65,43.63,43.65,816781.0,42.507,42.5167,42.4972,42.5167,816781.0
2024-07-05 15:55:00,43.65,43.65,43.62,43.63,1459124.0,42.5167,42.5167,42.4875,42.4972,1459124.0
2024-07-08 09:30:00,43.74,43.79,43.72,43.77,207087.0,42.6044,42.6531,42.5849,42.6336,207087.0
2024-07-08 09:35:00,43.77,43.79,43.73,43.77,208767.0,42.6336,42.6531,42.5946,42.6336,208767.0
2024-07-08 09:40:00,43.77,43.78,43.73,43.73,71362.0,42.6336,42.6433,42.5946,42.5946,71362.0
2024-07-08 09:45:00,43.74,43.78,43.73,43.75,240132.0,42.6044,42.6433,42.5946,42.6141,240132.0
2024-07-08 09:50:00,43.76,43.78,43.75,43.77,257374.0,42.6239,42.6433,42.6141,42.6336,257374.0
2024-07-08 09:55:00,43.77,43.8,43.76,43.79,259741.0,42.6336,42.6628,42.6239,42.6531,259741.0
2024-07-08 10:00:00,43.78,43.78,43.75,43.77,178819.0,42.6433,42.6433,42.6141,42.6336,178819.0
2024-07-08 10:05:00,43.77,43.8,43.76,43.8,216563.0,42.6336,42.6628,42.6239,42.6628,216563.0
2024-07-08 10:10:00,43.8,43.81,43.78,43.79,133147.0,42.6628,42.6726,42.6433,42.6531,133147.0
2024-07-08 10:15:00,43.78,43.79,43.76,43.76,50862.0,42.6433,42.6531,42.6239,42.6239,50862.0
2024-07-08 10:20:00,43.76,43.76,43.73,43.75,286594.0,42.6239,42.6239,42.5946,42.6141,286594.0
2024-07-08 10:25:00,43.75,43.76,43.74,43.75,140379.0,42.6141,42.6239,42.6044,42.6141,140379.0
2024-07-08 10:30:00,43.75,43.76,43.71,43.72,94139.0,42.6141,42.6239,42.5752,42.5849,94139.0
2024-07-08 10:35:00,43.72,43.73,43.69,43.73,89883.0,42.5849,42.5946,42.5557,42.5946,89883.0
2024-07-08 10:40:00,43.72,43.73,43.69,43.7,227856.0,42.5849,42.5946,42.5557,42.5654,227856.0
2024-07-08 10:45:00,43.7,43.73,43.69,43.72,326711.0,42.5654,42.5946,42.5557,42.5849,326711.0
2024-07-08 10:50:00,43.72,43.72,43.7,43.72,111701.0,42.5849,42.5849,42.5654,42.5849,111701.0
2024-07-08 10:55:00,43.72,43.72,43.68,43.71,193269.0,42.5849,42.5849,42.5459,42.5752,193269.0
2024-07-08 11:00:00,43.71,43.72,43.69,43.69,198711.0,42.5752,42.5849,42.5557,42.5557,198711.0
2024-07-08 11:05:00,43.7,43.72,43.69,43.71,131015.0,42.5654,42.5849,42.5557,42.5752,131015.0
2024-07-08 11:10:00,43.71,43.72,43.68,43.7,103917.0,42.5752,42.5849,42.5459,42.5654,103917.0
2024-07-08 11:15:00,43.7,43.71,43.69,43.71,96220.0,42.5654,42.5752,42.5557,42.5752,96220.0
2024-07-08 11:20:00,43.71,43.73,43.7,43.71,165761.0,42.5752,42.5946,42.5654,42.5752,165761.0
2024-07-08 11:25:00,43.72,43.73,43.71,43.73,310490.0,42.5849,42.5946,42.5752,42.5946,310490.0
2024-07-08 11:30:00,43.73,43.74,43.7,43.71,177180.0,42.5946,42.6044,42.5654,42.5752,177180.0
2024-07-08 11:35:00,43.71,43.71,43.66,43.69,344122.0,42.5752,42.5752,42.5265,42.5557,344122.0
2024-07-08 11:40:00,43.69,43.69,43.67,43.69,95701.0,42.5557,42.5557,42.5362,42.5557,95701.0
2024-07-08 11:45:00,43.69,43.69,43.67,43.68,95408.0,42.5557,42.5557,42.5362,42.5459,95408.0
2024-07-08 11:50:00,43.68,43.68,43.66,43.67,66728.0,42.5459,42.5459,42.5265,42.5362,66728.0
2024-07-08 11:55:00,43.68,43.68,43.67,43.67,14596.0,42.5459,42.5459,42.5362,42.5362,14596.0
2024-07-08 12:00:00,43.68,43.68,43.64,43.65,126018.0,42.5459,42.5459,42.507,42.5167,126018.0
2024-07-08 12:05:00,43.64,43.65,43.63,43.64,79458.0,42.507,42.5167,42.4972,42.507,79458.0
2024-07-08 12:10:00,43.64,43.64,43.63,43.64,68283.0,42.507,42.507,42.4972,42.507,68283.0
2024-07-08 12:15:00,43.63,43.64,43.62,43.63,46177.0,42.4972,42.507,42.4875,42.4972,46177.0
2024-07-08 12:20:00,43.63,43.65,43.62,43.65,92001.0,42.4972,42.5167,42.4875,42.5167,92001.0
2024-07-08 12:25:00,43.65,43.65,43.62,43.64,54171.0,42.5167,42.5167,42.4875,42.507,54171.0
2024-07-08 12:30:00,43.64,43.65,43.63,43.64,88013.0,42.507,42.5167,42.4972,42.507,88013.0
2024-07-08 12:35:00,43.64,43.65,43.63,43.64,109334.0,42.507,42.5167,42.4972,42.507,109334.0
2024-07-08 12:40:00,43.64,43.65,43.63,43.65,15724.0,42.507,42.5167,42.4972,42.5167,15724.0
2024-07-08 12:45:00,43.65,43.67,43.64,43.66,77786.0,42.5167,42.5362,42.507,42.5265,77786.0
2024-07-08 12:50:00,43.66,43.69,43.66,43.67,31340.0,42.5265,42.5557,42.5265,42.5362,31340.0
2024-07-08 12:55:00,43.68,43.68,43.66,43.67,98521.0,42.5459,42.5459,42.5265,42.5362,98521.0
2024-07-08 13:00:00,43.66,43.67,43.65,43.66,13291.0,42.5265,42.5362,42.5167,42.5265,13291.0
2024-07-08 13:05:00,43.65,43.67,43.64,43.64,41058.0,42.5167,42.5362,42.507,42.507,41058.0
2024-07-08 13:10:00,43.65,43.66,43.64,43.66,45690.0,42.5167,42.5265,42.507,42.5265,45690.0
2024-07-08 13:15:00,43.65,43.67,43.64,43.67,45119.0,42.5167,42.5362,42.507,42.5362,45119.0
2024-07-08 13:20:00,43.67,43.68,43.65,43.66,102271.0,42.5362,42.5459,42.5167,42.5265,102271.0
2024-07-08 13:25:00,43.66,43.66,43.64,43.65,160905.0,42.5265,42.5265,42.507,42.5167,160905.0
2024-07-08 13:30:00,43.65,43.67,43.64,43.66,97459.0,42.5167,42.5362,42.507,42.5265,97459.0
2024-07-08 13:35:00,43.67,43.69,43.66,43.69,20565.0,42.5362,42.5557,42.5265,42.5557,20565.0
2024-07-08 13:40:00,43.69,43.7,43.68,43.68,15720.0,42.5557,42.5654,42.5459,42.5459,15720.0
2024-07-08 13:45:00,43.69,43.7,43.68,43.7,73269.0,42.5557,42.5654,42.5459,42.5654,73269.0
2024-07-08 13:50:00,43.7,43.71,43.69,43.71,9853.0,42.5654,42.5752,42.5557,42.5752,9853.0
2024-07-08 13:55:00,43.71,43.72,43.7,43.72,6398.0,42.5752,42.5849,42.5654,42.5849,6398.0
2024-07-08 14:00:00,43.71,43.72,43.69,43.7,38475.0,42.5752,42.5849,42.5557,42.5654,38475.0
2024-07-08 14:05:00,43.7,43.7,43.67,43.69,31613.0,42.5654,42.5654,42.5362,42.5557,31613.0
2024-07-08 14:10:00,43.68,43.69,43.68,43.69,94107.0,42.5459,42.5557,42.5459,42.5557,94107.0
2024-07-08 14:15:00,43.69,43.7,43.68,43.69,156128.0,42.5557,42.5654,42.5459,42.5557,156128.0
2024-07-08 14:20:00,43.69,43.69,43.67,43.67,62698.0,42.5557,42.5557,42.5362,42.5362,62698.0
2024-07-08 14:25:00,43.67,43.69,43.67,43.68,91419.0,42.5362,42.5557,42.5362,42.5459,91419.0
2024-07-08 14:30:00,43.69,43.69,43.67,43.67,49126.0,42.5557,42.5557,42.5362,42.5362,49126.0
2024-07-08 14:35:00,43.68,43.68,43.66,43.66,38718.0,42.5459,42.5459,42.5265,42.5265,38718.0
2024-07-08 14:40:00,43.66,43.67,43.61,43.63,170487.0,42.5265,42.5362,42.4778,42.4972,170487.0
2024-07-08 14:45:00,43.63,43.65,43.61,43.65,293247.0,42.4972,42.5167,42.4778,42.5167,293247.0
2024-07-08 14:50:00,43.65,43.66,43.64,43.65,38274.0,42.5167,42.5265,42.507,42.5167,38274.0
2024-07-08 14:55:00,43.66,43.68,43.66,43.66,21266.0,42.5265,42.5459,42.5265,42.5265,21266.0
2024-07-08 15:00:00,43.66,43.67,43.65,43.66,67897.0,42.5265,42.5362,42.5167,42.5265,67897.0
2024-07-08 15:05:00,43.66,43.66,43.64,43.65,20853.0,42.5265,42.5265,42.507,42.5167,20853.0
2024-07-08 15:10:00,43.65,43.66,43.64,43.65,38276.0,42.5167,42.5265,42.507,42.5167,38276.0
2024-07-08 15:15:00,43.65,43.66,43.64,43.66,48037.0,42.5167,42.5265,42.507,42.5265,48037.0
2024-07-08 15:20:00,43.65,43.66,43.65,43.65,28558.0,42.5167,42.5265,42.5167,42.5167,28558.0
2024-07-08 15:25:00,43.65,43.65,43.63,43.64,31561.0,42.5167,42.5167,42.4972,42.507,31561.0
2024-07-08 15:30:00,43.64,43.65,43.63,43.64,251513.0,42.507,42.5167,42.4972,42.507,251513.0
2024-07-08 15:35:00,43.64,43.65,43.63,43.65,177827.0,42.507,42.5167,42.4972,42.5167,177827.0
2024-07-08 15:40:00,43.64,43.65,43.63,43.64,226417.0,42.507,42.5167,42.4972,42.507,226417.0
2024-07-08 15:45:00,43.64,43.65,43.63,43.65,128265.0,42.507,42.5167,42.4972,42.5167,128265.0
2024-07-08 15:50:00,43.65,43.66,43.64,43.66,610925.0,42.5167,42.5265,42.507,42.5265,610925.0
2024-07-08 15:55:00,43.66,43.66,43.64,43.65,1589952.0,42.5265,42.5265,42.507,42.5167,1589952.0
2024-07-09 09:30:00,43.73,43.75,43.71,43.74,184355.0,42.5946,42.6141,42.5752,42.6044,184355.0
2024-07-09 09:35:00,43.73,43.76,43.73,43.73,188183.0,42.5946,42.6239,42.5946,42.5946,188183.0
2024-07-09 09:40:00,43.73,43.77,43.73,43.77,93365.0,42.5946,42.6336,42.5946,42.6336,93365.0
2024-07-09 09:45:00,43.79,43.8,43.78,43.79,121417.0,42.6531,42.6628,42.6433,42.6531,121417.0
2024-07-09 09:50:00,43.79,43.8,43.77,43.79,125075.0,42.6531,42.6628,42.6336,42.6531,125075.0
2024-07-09 09:55:00,43.79,43.8,43.75,43.76,123412.0,42.6531,42.6628,42.6141,42.6239,123412.0
2024-07-09 10:00:00,43.76,43.78,43.74,43.74,336656.0,42.6239,42.6433,42.6044,42.6044,336656.0
2024-07-09 10:05:00,43.74,43.76,43.7,43.74,157034.0,42.6044,42.6239,42.5654,42.6044,157034.0
2024-07-09 10:10:00,43.74,43.77,43.72,43.77,108006.0,42.6044,42.6336,42.5849,42.6336,108006.0
2024-07-09 10:15:00,43.77,43.79,43.77,43.77,110297.0,42.6336,42.6531,42.6336,42.6336,110297.0
2024-07-09 10:20:00,43.77,43.8,43.76,43.77,218465.0,42.6336,42.6628,42.6239,42.6336,218465.0
2024-07-09 10:25:00,43.76,43.77,43.73,43.77,80485.0,42.6239,42.6336,42.5946,42.6336,80485.0
2024-07-09 10:30:00,43.76,43.77,43.74,43.77,189454.0,42.6239,42.6336,42.6044,42.6336,189454.0
2024-07-09 10:35:00,43.77,43.8,43.77,43.79,107895.0,42.6336,42.6628,42.6336,42.6531,107895.0
2024-07-09 10:40:00,43.8,43.82,43.79,43.82,337551.0,42.6628,42.6823,42.6531,42.6823,337551.0
2024-07-09 10:45:00,43.82,43.84,43.81,43.82,404679.0,42.6823,42.7018,42.6726,42.6823,404679.0
2024-07-09 10:50:00,43.81,43.81,43.78,43.8,407188.0,42.6726,42.6726,42.6433,42.6628,407188.0
2024-07-09 10:55:00,43.8,43.81,43.77,43.78,179622.0,42.6628,42.6726,42.6336,42.6433,179622.0
2024-07-09 11:00:00,43.78,43.8,43.77,43.79,136861.0,42.6433,42.6628,42.6336,42.6531,136861.0
2024-07-09 11:05:00,43.79,43.81,43.77,43.8,422972.0,42.6531,42.6726,42.6336,42.6628,422972.0
2024-07-09 11:10:00,43.79,43.79,43.76,43.77,118640.0,42.6531,42.6531,42.6239,42.6336,118640.0
2024-07-09 11:15:00,43.77,43.77,43.74,43.75,175216.0,42.6336,42.6336,42.6044,42.6141,175216.0
2024-07-09 11:20:00,43.74,43.75,43.71,43.72,211475.0,42.6044,42.6141,42.5752,42.5849,211475.0
2024-07-09 11:25:00,43.72,43.72,43.67,43.68,303139.0,42.5849,42.5849,42.5362,42.5459,303139.0
2024-07-09 11:30:00,43.69,43.7,43.67,43.7,156804.0,42.5557,42.5654,42.5362,42.5654,156804.0
2024-07-09 11:35:00,43.7,43.7,43.68,43.68,158444.0,42.5654,42.5654,42.5459,42.5459,158444.0
2024-07-09 11:40:00,43.67,43.72,43.67,43.72,102182.0,42.5362,42.5849,42.5362,42.5849,102182.0
2024-07-09 11:45:00,43.72,43.76,43.72,43.76,150378.0,42.5849,42.6239,42.5849,42.6239,150378.0
2024-07-09 11:50:00,43.76,43.77,43.73,43.74,196242.0,42.6239,42.6336,42.5946,42.6044,196242.0
2024-07-09 11:55:00,43.75,43.78,43.74,43.77,97151.0,42.6141,42.6433,42.6044,42.6336,97151.0
2024-07-09 12:00:00,43.77,43.79,43.77,43.78,130928.0,42.6336,42.6531,42.6336,42.6433,130928.0
2024-07-09 12:05:00,43.78,43.79,43.77,43.78,62805.0,42.6433,42.6531,42.6336,42.6433,62805.0
2024-07-09 12:10:00,43.79,43.8,43.78,43.78,71765.0,42.6531,42.6628,42.6433,42.6433,71765.0
2024-07-09 12:15:00,43.79,43.8,43.78,43.79,108938.0,42.6531,42.6628,42.6433,42.6531,108938.0
2024-07-09 12:20:00,43.79,43.81,43.78,43.8,147742.0,42.6531,42.6726,42.6433,42.6628,147742.0
2024-07-09 12:25:00,43.8,43.81,43.79,43.8,69059.0,42.6628,42.6726,42.6531,42.6628,69059.0
2024-07-09 12:30:00,43.8,43.82,43.78,43.79,126784.0,42.6628,42.6823,42.6433,42.6531,126784.0
2024-07-09 12:35:00,43.8,43.81,43.78,43.8,44297.0,42.6628,42.6726,42.6433,42.6628,44297.0
2024-07-09 12:40:00,43.79,43.81,43.79,43.8,101645.0,42.6531,42.6726,42.6531,42.6628,101645.0
2024-07-09 12:45:00,43.8,43.81,43.76,43.77,285095.0,42.6628,42.6726,42.6239,42.6336,285095.0
2024-07-09 12:50:00,43.77,43.78,43.76,43.78,17525.0,42.6336,42.6433,42.6239,42.6433,17525.0
2024-07-09 12:55:00,43.77,43.83,43.77,43.82,91002.0,42.6336,42.692,42.6336,42.6823,91002.0
2024-07-09 13:00:00,43.83,43.86,43.82,43.86,203827.0,42.692,42.7213,42.6823,42.7213,203827.0
2024-07-09 13:05:00,43.86,43.87,43.84,43.87,145022.0,42.7213,42.731,42.7018,42.731,145022.0
2024-07-09 13:10:00,43.87,43.88,43.85,43.86,93204.0,42.731,42.7407,42.7115,42.7213,93204.0
2024-07-09 13:15:00,43.86,43.86,43.8,43.82,374564.0,42.7213,42.7213,42.6628,42.6823,374564.0
2024-07-09 13:20:00,43.81,43.82,43.8,43.82,95284.0,42.6726,42.6823,42.6628,42.6823,95284.0
2024-07-09 13:25:00,43.81,43.83,43.8,43.83,20961.0,42.6726,42.692,42.6628,42.692,20961.0
2024-07-09 13:30:00,43.82,43.85,43.82,43.84,49380.0,42.6823,42.7115,42.6823,42.7018,49380.0
2024-07-09 13:35:00,43.84,43.85,43.82,43.84,49793.0,42.7018,42.7115,42.6823,42.7018,49793.0
2024-07-09 13:40:00,43.83,43.84,43.82,43.83,60824.0,42.692,42.7018,42.6823,42.692,60824.0
2024-07-09 13:45:00,43.83,43.84,43.83,43.83,165168.0,42.692,42.7018,42.692,42.692,165168.0
2024-07-09 13:50:00,43.83,43.85,43.82,43.84,74241.0,42.692,42.7115,42.6823,42.7018,74241.0
2024-07-09 13:55:00,43.84,43.84,43.83,43.83,29855.0,42.7018,42.7018,42.692,42.692,29855.0
2024-07-09 14:00:00,43.83,43.84,43.82,43.83,74758.0,42.692,42.7018,42.6823,42.692,74758.0
2024-07-09 14:05:00,43.82,43.84,43.82,43.83,110574.0,42.6823,42.7018,42.6823,42.692,110574.0
2024-07-09 14:10:00,43.82,43.83,43.81,43.82,60626.0,42.6823,42.692,42.6726,42.6823,60626.0
2024-07-09 14:15:00,43.82,43.82,43.8,43.82,62272.0,42.6823,42.6823,42.6628,42.6823,62272.0
2024-07-09 14:20:00,43.81,43.82,43.8,43.82,145528.0,42.6726,42.6823,42.6628,42.6823,145528.0
2024-07-09 14:25:00,43.82,43.82,43.79,43.8,185892.0,42.6823,42.6823,42.6531,42.6628,185892.0
2024-07-09 14:30:00,43.8,43.81,43.79,43.8,46722.0,42.6628,42.6726,42.6531,42.6628,46722.0
2024-07-09 14:35:00,43.8,43.82,43.79,43.82,234792.0,42.6628,42.6823,42.6531,42.6823,234792.0
2024-07-09 14:40:00,43.82,43.84,43.81,43.84,59329.0,42.6823,42.7018,42.6726,42.7018,59329.0
2024-07-09 14:45:00,43.83,43.85,43.82,43.84,351573.0,42.692,42.7115,42.6823,42.7018,351573.0
2024-07-09 14:50:00,43.84,43.85,43.81,43.82,96149.0,42.7018,42.7115,42.6726,42.6823,96149.0
2024-07-09 14:55:00,43.81,43.82,43.8,43.81,66093.0,42.6726,42.6823,42.6628,42.6726,66093.0
2024-07-09 15:00:00,43.82,43.82,43.8,43.8,55176.0,42.6823,42.6823,42.6628,42.6628,55176.0
2024-07-09 15:05:00,43.8,43.81,43.8,43.8,30658.0,42.6628,42.6726,42.6628,42.6628,30658.0
2024-07-09 15:10:00,43.8,43.81,43.8,43.81,84074.0,42.6628,42.6726,42.6628,42.6726,84074.0
2024-07-09 15:15:00,43.81,43.82,43.8,43.82,79773.0,42.6726,42.6823,42.6628,42.6823,79773.0
2024-07-09 15:20:00,43.81,43.82,43.8,43.8,145339.0,42.6726,42.6823,42.6628,42.6628,145339.0
2024-07-09 15:25:00,43.8,43.82,43.8,43.82,81129.0,42.6628,42.6823,42.6628,42.6823,81129.0
2024-07-09 15:30:00,43.81,43.82,43.8,43.82,183201.0,42.6726,42.6823,42.6628,42.6823,183201.0
2024-07-09 15:35:00,43.82,43.83,43.81,43.82,167284.0,42.6823,42.692,42.6726,42.6823,167284.0
2024-07-09 15:40:00,43.82,43.83,43.81,43.82,124439.0,42.6823,42.692,42.6726,42.6823,124439.0
2024-07-09 15:45:00,43.83,43.84,43.82,43.84,212891.0,42.692,42.7018,42.6823,42.7018,212891.0
2024-07-09 15:50:00,43.83,43.84,43.83,43.84,605069.0,42.692,42.7018,42.692,42.7018,605069.0
2024-07-09 15:55:00,43.83,43.85,43.82,43.83,1288026.0,42.692,42.7115,42.6823,42.692,1288026.0
2024-07-10 09:30:00,43.98,43.98,43.92,43.98,396075.0,42.8382,42.8382,42.7797,42.8382,396075.0
2024-07-10 09:35:00,43.98,43.99,43.91,43.91,239875.0,42.8382,42.8479,42.77,42.77,239875.0
2024-07-10 09:40:00,43.92,43.95,43.89,43.91,117044.0,42.7797,42.8089,42.7505,42.77,117044.0
2024-07-10 09:45:00,43.9,43.94,43.89,43.93,387849.0,42.7602,42.7992,42.7505,42.7894,387849.0
2024-07-10 09:50:00,43.93,43.99,43.92,43.98,158058.0,42.7894,42.8479,42.7797,42.8382,158058.0
2024-07-10 09:55:00,43.98,43.99,43.95,43.96,98867.0,42.8382,42.8479,42.8089,42.8187,98867.0
2024-07-10 10:00:00,43.96,44.0,43.94,44.0,327950.0,42.8187,42.8576,42.7992,42.8576,327950.0
2024-07-10 10:05:00,44.0,44.03,43.99,44.02,217222.0,42.8576,42.8869,42.8479,42.8771,217222.0
2024-07-10 10:10:00,44.03,44.03,43.98,44.0,556911.0,42.8869,42.8869,42.8382,42.8576,556911.0
2024-07-10 10:15:00,44.0,44.01,43.98,44.0,373623.0,42.8576,42.8674,42.8382,42.8576,373623.0
2024-07-10 10:20:00,43.99,44.0,43.97,43.99,348847.0,42.8479,42.8576,42.8284,42.8479,348847.0
2024-07-10 10:25:00,43.99,44.0,43.98,44.0,180754.0,42.8479,42.8576,42.8382,42.8576,180754.0
2024-07-10 10:30:00,43.99,44.01,43.98,44.0,278458.0,42.8479,42.8674,42.8382,42.8576,278458.0
2024-07-10 10:35:00,44.0,44.01,43.96,43.97,131936.0,42.8576,42.8674,42.8187,42.8284,131936.0
2024-07-10 10:40:00,43.97,43.99,43.96,43.98,561561.0,42.8284,42.8479,42.8187,42.8382,561561.0
2024-07-10 10:45:00,43.98,43.99,43.96,43.98,152956.0,42.8382,42.8479,42.8187,42.8382,152956.0
2024-07-10 10:50:00,43.98,43.98,43.91,43.92,213384.0,42.8382,42.8382,42.77,42.7797,213384.0
2024-07-10 10:55:00,43.93,43.95,43.91,43.91,220916.0,42.7894,42.8089,42.77,42.77,220916.0
2024-07-10 11:00:00,43.92,43.92,43.89,43.91,210056.0,42.7797,42.7797,42.7505,42.77,210056.0
2024-07-10 11:05:00,43.91,43.95,43.9,43.95,84361.0,42.77,42.8089,42.7602,42.8089,84361.0
2024-07-10 11:10:00,43.95,43.97,43.94,43.97,139216.0,42.8089,42.8284,42.7992,42.8284,139216.0
2024-07-10 11:15:00,43.97,43.97,43.94,43.96,280563.0,42.8284,42.8284,42.7992,42.8187,280563.0
2024-07-10 11:20:00,43.95,43.97,43.94,43.96,66628.0,42.8089,42.8284,42.7992,42.8187,66628.0
2024-07-10 11:25:00,43.96,43.98,43.95,43.98,97006.0,42.8187,42.8382,42.8089,42.8382,97006.0
2024-07-10 11:30:00,43.98,43.99,43.96,43.97,103125.0,42.8382,42.8479,42.8187,42.8284,103125.0
2024-07-10 11:35:00,43.97,43.99,43.96,43.98,47747.0,42.8284,42.8479,42.8187,42.8382,47747.0
2024-07-10 11:40:00,43.98,44.01,43.98,44.01,245402.0,42.8382,42.8674,42.8382,42.8674,245402.0
2024-07-10 11:45:00,44.0,44.02,44.0,44.01,96529.0,42.8576,42.8771,42.8576,42.8674,96529.0
2024-07-10 11:50:00,44.01,44.01,43.99,44.0,209455.0,42.8674,42.8674,42.8479,42.8576,209455.0
2024-07-10 11:55:00,44.01,44.01,43.99,44.0,61554.0,42.8674,42.8674,42.8479,42.8576,61554.0
2024-07-10 12:00:00,44.0,44.01,43.99,44.0,61731.0,42.8576,42.8674,42.8479,42.8576,61731.0
2024-07-10 12:05:00,44.0,44.01,43.98,43.99,97313.0,42.8576,42.8674,42.8382,42.8479,97313.0
2024-07-10 12:10:00,43.98,44.01,43.98,44.0,53927.0,42.8382,42.8674,42.8382,42.8576,53927.0
2024-07-10 12:15:00,44.01,44.02,44.0,44.01,103037.0,42.8674,42.8771,42.8576,42.8674,103037.0
2024-07-10 12:20:00,44.01,44.03,44.01,44.03,23486.0,42.8674,42.8869,42.8674,42.8869,23486.0
2024-07-10 12:25:00,44.03,44.04,44.01,44.02,91432.0,42.8869,42.8966,42.8674,42.8771,91432.0
2024-07-10 12:30:00,44.02,44.03,44.0,44.0,126936.0,42.8771,42.8869,42.8576,42.8576,126936.0
2024-07-10 12:35:00,44.0,44.01,43.98,44.0,110887.0,42.8576,42.8674,42.8382,42.8576,110887.0
2024-07-10 12:40:00,44.0,44.01,43.99,44.01,39742.0,42.8576,42.8674,42.8479,42.8674,39742.0
2024-07-10 12:45:00,44.01,44.01,43.98,43.98,48197.0,42.8674,42.8674,42.8382,42.8382,48197.0
2024-07-10 12:50:00,43.98,43.99,43.96,43.97,61294.0,42.8382,42.8479,42.8187,42.8284,61294.0
2024-07-10 12:55:00,43.97,43.99,43.96,43.98,17095.0,42.8284,42.8479,42.8187,42.8382,17095.0
2024-07-10 13:00:00,43.98,44.02,43.98,44.01,104408.0,42.8382,42.8771,42.8382,42.8674,104408.0
2024-07-10 13:05:00,44.01,44.01,43.98,43.98,84735.0,42.8674,42.8674,42.8382,42.8382,84735.0
2024-07-10 13:10:00,43.99,43.99,43.98,43.98,18731.0,42.8479,42.8479,42.8382,42.8382,18731.0
2024-07-10 13:15:00,43.98,44.0,43.98,43.98,42656.0,42.8382,42.8576,42.8382,42.8382,42656.0
2024-07-10 13:20:00,43.98,43.98,43.96,43.96,29107.0,42.8382,42.8382,42.8187,42.8187,29107.0
2024-07-10 13:25:00,43.96,43.99,43.96,43.98,27896.0,42.8187,42.8479,42.8187,42.8382,27896.0
2024-07-10 13:30:00,43.98,43.99,43.96,43.98,15320.0,42.8382,42.8479,42.8187,42.8382,15320.0
2024-07-10 13:35:00,43.97,43.98,43.96,43.98,32883.0,42.8284,42.8382,42.8187,42.8382,32883.0
2024-07-10 13:40:00,43.98,43.98,43.96,43.98,65553.0,42.8382,42.8382,42.8187,42.8382,65553.0
2024-07-10 13:45:00,43.98,43.99,43.97,43.98,36177.0,42.8382,42.8479,42.8284,42.8382,36177.0
2024-07-10 13:50:00,43.97,43.99,43.97,43.98,25756.0,42.8284,42.8479,42.8284,42.8382,25756.0
2024-07-10 13:55:00,43.99,43.99,43.97,43.98,45517.0,42.8479,42.8479,42.8284,42.8382,45517.0
2024-07-10 14:00:00,43.98,43.99,43.97,43.97,64626.0,42.8382,42.8479,42.8284,42.8284,64626.0
2024-07-10 14:05:00,43.98,43.98,43.96,43.97,64071.0,42.8382,42.8382,42.8187,42.8284,64071.0
2024-07-10 14:10:00,43.96,43.98,43.95,43.98,64105.0,42.8187,42.8382,42.8089,42.8382,64105.0
2024-07-10 14:15:00,43.98,43.99,43.97,43.98,68425.0,42.8382,42.8479,42.8284,42.8382,68425.0
2024-07-10 14:20:00,43.98,44.0,43.98,43.98,38056.0,42.8382,42.8576,42.8382,42.8382,38056.0
2024-07-10 14:25:00,43.98,44.0,43.98,44.0,42540.0,42.8382,42.8576,42.8382,42.8576,42540.0
2024-07-10 14:30:00,44.0,44.01,43.99,44.01,47071.0,42.8576,42.8674,42.8479,42.8674,47071.0
2024-07-10 14:35:00,44.01,44.02,44.0,44.02,71126.0,42.8674,42.8771,42.8576,42.8771,71126.0
2024-07-10 14:40:00,44.01,44.02,44.0,44.02,41160.0,42.8674,42.8771,42.8576,42.8771,41160.0
2024-07-10 14:45:00,44.02,44.05,44.01,44.04,109780.0,42.8771,42.9063,42.8674,42.8966,109780.0
2024-07-10 14:50:00,44.05,44.05,44.04,44.05,36675.0,42.9063,42.9063,42.8966,42.9063,36675.0
2024-07-10 14:55:00,44.05,44.05,44.02,44.02,54030.0,42.9063,42.9063,42.8771,42.8771,54030.0
2024-07-10 15:00:00,44.02,44.04,44.02,44.02,52084.0,42.8771,42.8966,42.8771,42.8771,52084.0
2024-07-10 15:05:00,44.02,44.04,44.01,44.03,40676.0,42.8771,42.8966,42.8674,42.8869,40676.0
2024-07-10 15:10:00,44.03,44.04,44.02,44.02,12143.0,42.8869,42.8966,42.8771,42.8771,12143.0
2024-07-10 15:15:00,44.02,44.04,44.02,44.04,46499.0,42.8771,42.8966,42.8771,42.8966,46499.0
2024-07-10 15:20:00,44.04,44.04,44.03,44.04,22223.0,42.8966,42.8966,42.8869,42.8966,22223.0
2024-07-10 15:25:00,44.04,44.04,44.03,44.04,41997.0,42.8966,42.8966,42.8869,42.8966,41997.0
2024-07-10 15:30:00,44.04,44.04,44.02,44.03,137634.0,42.8966,42.8966,42.8771,42.8869,137634.0
2024-07-10 15:35:00,44.04,44.04,44.03,44.04,81290.0,42.8966,42.8966,42.8869,42.8966,81290.0
2024-07-10 15:40:00,44.04,44.05,44.03,44.05,254453.0,42.8966,42.9063,42.8869,42.9063,254453.0
2024-07-10 15:45:00,44.05,44.07,44.04,44.06,286502.0,42.9063,42.9258,42.8966,42.9161,286502.0
2024-07-10 15:50:00,44.06,44.08,44.06,44.08,382704.0,42.9161,42.9356,42.9161,42.9356,382704.0
2024-07-10 15:55:00,44.08,44.08,44.05,44.05,1180881.0,42.9356,42.9356,42.9063,42.9063,1180881.0
2024-07-11 09:30:00,44.54,44.56,44.48,44.49,480663.0,43.3836,43.4031,43.3252,43.3349,480663.0
2024-07-11 09:35:00,44.48,44.5,44.46,44.47,229745.0,43.3252,43.3447,43.3057,43.3154,229745.0
2024-07-11 09:40:00,44.47,44.47,44.39,44.45,1390828.0,43.3154,43.3154,43.2375,43.2959,1390828.0
2024-07-11 09:45:00,44.46,44.51,44.44,44.49,210414.0,43.3057,43.3544,43.2862,43.3349,210414.0
2024-07-11 09:50:00,44.48,44.51,44.46,44.48,1387878.0,43.3252,43.3544,43.3057,43.3252,1387878.0
2024-07-11 09:55:00,44.48,44.51,44.46,44.51,1326388.0,43.3252,43.3544,43.3057,43.3544,1326388.0
2024-07-11 10:00:00,44.51,44.56,44.49,44.56,415642.0,43.3544,43.4031,43.3349,43.4031,415642.0
2024-07-11 10:05:00,44.56,44.58,44.54,44.54,690753.0,43.4031,43.4226,43.3836,43.3836,690753.0
2024-07-11 10:10:00,44.54,44.54,44.45,44.45,3031495.0,43.3836,43.3836,43.2959,43.2959,3031495.0
2024-07-11 10:15:00,44.45,44.45,44.36,44.37,515442.0,43.2959,43.2959,43.2083,43.218,515442.0
2024-07-11 10:20:00,44.37,44.39,44.35,44.35,464256.0,43.218,43.2375,43.1985,43.1985,464256.0
2024-07-11 10:25:00,44.35,44.41,44.35,44.39,308067.0,43.1985,43.257,43.1985,43.2375,308067.0
2024-07-11 10:30:00,44.39,44.43,44.38,44.39,293525.0,43.2375,43.2765,43.2278,43.2375,293525.0
2024-07-11 10:35:00,44.38,44.41,44.37,44.39,283300.0,43.2278,43.257,43.218,43.2375,283300.0
2024-07-11 10:40:00,44.39,44.4,44.36,44.39,401941.0,43.2375,43.2472,43.2083,43.2375,401941.0
2024-07-11 10:45:00,44.39,44.42,44.37,44.41,477433.0,43.2375,43.2667,43.218,43.257,477433.0
2024-07-11 10:50:00,44.41,44.48,44.41,44.45,734657.0,43.257,43.3252,43.257,43.2959,734657.0
2024-07-11 10:55:00,44.46,44.46,44.39,44.4,465462.0,43.3057,43.3057,43.2375,43.2472,465462.0
2024-07-11 11:00:00,44.4,44.42,44.35,44.38,389534.0,43.2472,43.2667,43.1985,43.2278,389534.0
2024-07-11 11:05:00,44.38,44.42,44.37,44.41,385824.0,43.2278,43.2667,43.218,43.257,385824.0
2024-07-11 11:10:00,44.41,44.43,44.37,44.41,506979.0,43.257,43.2765,43.218,43.257,506979.0
2024-07-11 11:15:00,44.41,44.41,44.38,44.39,343694.0,43.257,43.257,43.2278,43.2375,343694.0
2024-07-11 11:20:00,44.4,44.4,44.33,44.34,256197.0,43.2472,43.2472,43.1791,43.1888,256197.0
2024-07-11 11:25:00,44.34,44.34,44.3,44.3,449643.0,43.1888,43.1888,43.1498,43.1498,449643.0
2024-07-11 11:30:00,44.3,44.32,44.28,44.3,311128.0,43.1498,43.1693,43.1304,43.1498,311128.0
2024-07-11 11:35:00,44.29,44.33,44.29,44.3,173074.0,43.1401,43.1791,43.1401,43.1498,173074.0
2024-07-11 11:40:00,44.3,44.31,44.26,44.29,187139.0,43.1498,43.1596,43.1109,43.1401,187139.0
2024-07-11 11:45:00,44.3,44.33,44.29,44.3,178764.0,43.1498,43.1791,43.1401,43.1498,178764.0
2024-07-11 11:50:00,44.3,44.32,44.26,44.28,334867.0,43.1498,43.1693,43.1109,43.1304,334867.0
2024-07-11 11:55:00,44.27,44.28,44.24,44.26,219640.0,43.1206,43.1304,43.0914,43.1109,219640.0
2024-07-11 12:00:00,44.26,44.26,44.21,44.22,244214.0,43.1109,43.1109,43.0622,43.0719,244214.0
2024-07-11 12:05:00,44.22,44.29,44.21,44.28,289987.0,43.0719,43.1401,43.0622,43.1304,289987.0
2024-07-11 12:10:00,44.29,44.3,44.28,44.29,482276.0,43.1401,43.1498,43.1304,43.1401,482276.0
2024-07-11 12:15:00,44.29,44.3,44.26,44.28,177368.0,43.1401,43.1498,43.1109,43.1304,177368.0
2024-07-11 12:20:00,44.27,44.29,44.26,44.27,108371.0,43.1206,43.1401,43.1109,43.1206,108371.0
2024-07-11 12:25:00,44.27,44.3,44.26,44.3,375386.0,43.1206,43.1498,43.1109,43.1498,375386.0
2024-07-11 12:30:00,44.3,44.32,44.29,44.32,105649.0,43.1498,43.1693,43.1401,43.1693,105649.0
2024-07-11 12:35:00,44.32,44.32,44.29,44.31,131062.0,43.1693,43.1693,43.1401,43.1596,131062.0
2024-07-11 12:40:00,44.3,44.32,44.3,44.3,87119.0,43.1498,43.1693,43.1498,43.1498,87119.0
2024-07-11 12:45:00,44.31,44.31,44.25,44.26,74026.0,43.1596,43.1596,43.1011,43.1109,74026.0
2024-07-11 12:50:00,44.26,44.28,44.24,44.27,57937.0,43.1109,43.1304,43.0914,43.1206,57937.0
2024-07-11 12:55:00,44.27,44.3,44.27,44.27,63558.0,43.1206,43.1498,43.1206,43.1206,63558.0
2024-07-11 13:00:00,44.27,44.29,44.24,44.25,161972.0,43.1206,43.1401,43.0914,43.1011,161972.0
2024-07-11 13:05:00,44.25,44.29,44.23,44.29,40680.0,43.1011,43.1401,43.0817,43.1401,40680.0
2024-07-11 13:10:00,44.29,44.31,44.26,44.3,54596.0,43.1401,43.1596,43.1109,43.1498,54596.0
2024-07-11 13:15:00,44.3,44.32,44.29,44.3,52379.0,43.1498,43.1693,43.1401,43.1498,52379.0
2024-07-11 13:20:00,44.3,44.32,44.28,44.3,93325.0,43.1498,43.1693,43.1304,43.1498,93325.0
2024-07-11 13:25:00,44.3,44.3,44.29,44.3,30162.0,43.1498,43.1498,43.1401,43.1498,30162.0
2024-07-11 13:30:00,44.29,44.29,44.26,44.27,58589.0,43.1401,43.1401,43.1109,43.1206,58589.0
2024-07-11 13:35:00,44.27,44.28,44.24,44.25,82582.0,43.1206,43.1304,43.0914,43.1011,82582.0
2024-07-11 13:40:00,44.25,44.27,44.24,44.27,50681.0,43.1011,43.1206,43.0914,43.1206,50681.0
2024-07-11 13:45:00,44.26,44.27,44.23,44.25,247613.0,43.1109,43.1206,43.0817,43.1011,247613.0
2024-07-11 13:50:00,44.25,44.26,44.24,44.25,30477.0,43.1011,43.1109,43.0914,43.1011,30477.0
2024-07-11 13:55:00,44.25,44.27,44.24,44.24,79697.0,43.1011,43.1206,43.0914,43.0914,79697.0
2024-07-11 14:00:00,44.24,44.25,44.22,44.23,59586.0,43.0914,43.1011,43.0719,43.0817,59586.0
2024-07-11 14:05:00,44.23,44.25,44.22,44.25,33213.0,43.0817,43.1011,43.0719,43.1011,33213.0
2024-07-11 14:10:00,44.24,44.27,44.23,44.27,193410.0,43.0914,43.1206,43.0817,43.1206,193410.0
2024-07-11 14:15:00,44.27,44.29,44.26,44.28,44750.0,43.1206,43.1401,43.1109,43.1304,44750.0
2024-07-11 14:20:00,44.28,44.3,44.27,44.27,58675.0,43.1304,43.1498,43.1206,43.1206,58675.0
2024-07-11 14:25:00,44.27,44.27,44.25,44.26,44553.0,43.1206,43.1206,43.1011,43.1109,44553.0
2024-07-11 14:30:00,44.26,44.3,44.25,44.29,72103.0,43.1109,43.1498,43.1011,43.1401,72103.0
2024-07-11 14:35:00,44.3,44.3,44.28,44.3,36869.0,43.1498,43.1498,43.1304,43.1498,36869.0
2024-07-11 14:40:00,44.3,44.3,44.28,44.29,52058.0,43.1498,43.1498,43.1304,43.1401,52058.0
2024-07-11 14:45:00,44.3,44.3,44.28,44.28,65689.0,43.1498,43.1498,43.1304,43.1304,65689.0
2024-07-11 14:50:00,44.28,44.3,44.28,44.3,171082.0,43.1304,43.1498,43.1304,43.1498,171082.0
2024-07-11 14:55:00,44.3,44.3,44.29,44.3,95339.0,43.1498,43.1498,43.1401,43.1498,95339.0
2024-07-11 15:00:00,44.29,44.31,44.29,44.31,52159.0,43.1401,43.1596,43.1401,43.1596,52159.0
2024-07-11 15:05:00,44.32,44.32,44.3,44.3,47130.0,43.1693,43.1693,43.1498,43.1498,47130.0
2024-07-11 15:10:00,44.31,44.31,44.3,44.3,33990.0,43.1596,43.1596,43.1498,43.1498,33990.0
2024-07-11 15:15:00,44.3,44.32,44.29,44.32,138718.0,43.1498,43.1693,43.1401,43.1693,138718.0
2024-07-11 15:20:00,44.31,44.32,44.3,44.32,124168.0,43.1596,43.1693,43.1498,43.1693,124168.0
2024-07-11 15:25:00,44.32,44.32,44.29,44.29,134308.0,43.1693,43.1693,43.1401,43.1401,134308.0
2024-07-11 15:30:00,44.3,44.31,44.29,44.3,285231.0,43.1498,43.1596,43.1401,43.1498,285231.0
2024-07-11 15:35:00,44.31,44.34,44.31,44.34,99766.0,43.1596,43.1888,43.1596,43.1888,99766.0
2024-07-11 15:40:00,44.34,44.34,44.31,44.31,180874.0,43.1888,43.1888,43.1596,43.1596,180874.0
2024-07-11 15:45:00,44.32,44.33,44.31,44.33,258247.0,43.1693,43.1791,43.1596,43.1791,258247.0
2024-07-11 15:50:00,44.33,44.34,44.31,44.32,525338.0,43.1791,43.1888,43.1596,43.1693,525338.0
2024-07-11 15:55:00,44.31,44.34,44.31,44.33,1625222.0,43.1596,43.1888,43.1596,43.1791,1625222.0
2024-07-12 09:30:00,44.47,44.52,44.45,44.5,898716.0,43.3154,43.3641,43.2959,43.3447,898716.0
2024-07-12 09:35:00,44.5,44.55,44.48,44.55,433553.0,43.3447,43.3934,43.3252,43.3934,433553.0
2024-07-12 09:40:00,44.55,44.55,44.48,44.48,350238.0,43.3934,43.3934,43.3252,43.3252,350238.0
2024-07-12 09:45:00,44.48,44.54,44.46,44.54,581886.0,43.3252,43.3836,43.3057,43.3836,581886.0
2024-07-12 09:50:00,44.55,44.55,44.52,44.53,182379.0,43.3934,43.3934,43.3641,43.3739,182379.0
2024-07-12 09:55:00,44.52,44.54,44.51,44.52,356729.0,43.3641,43.3836,43.3544,43.3641,356729.0
2024-07-12 10:00:00,44.53,44.56,44.51,44.55,346840.0,43.3739,43.4031,43.3544,43.3934,346840.0
2024-07-12 10:05:00,44.55,44.6,44.55,44.59,234263.0,43.3934,43.4421,43.3934,43.4323,234263.0
2024-07-12 10:10:00,44.58,44.64,44.57,44.61,262552.0,43.4226,43.481,43.4128,43.4518,262552.0
2024-07-12 10:15:00,44.61,44.62,44.58,44.59,259560.0,43.4518,43.4615,43.4226,43.4323,259560.0
2024-07-12 10:20:00,44.59,44.6,44.55,44.57,168603.0,43.4323,43.4421,43.3934,43.4128,168603.0
2024-07-12 10:25:00,44.58,44.6,44.56,44.59,265815.0,43.4226,43.4421,43.4031,43.4323,265815.0
2024-07-12 10:30:00,44.59,44.61,44.58,44.6,463644.0,43.4323,43.4518,43.4226,43.4421,463644.0
2024-07-12 10:35:00,44.6,44.61,44.58,44.6,137118.0,43.4421,43.4518,43.4226,43.4421,137118.0
2024-07-12 10:40:00,44.6,44.6,44.56,44.57,180591.0,43.4421,43.4421,43.4031,43.4128,180591.0
2024-07-12 10:45:00,44.57,44.57,44.54,44.55,330776.0,43.4128,43.4128,43.3836,43.3934,330776.0
2024-07-12 10:50:00,44.55,44.57,44.54,44.56,185673.0,43.3934,43.4128,43.3836,43.4031,185673.0
2024-07-12 10:55:00,44.56,44.57,44.53,44.57,137320.0,43.4031,43.4128,43.3739,43.4128,137320.0
2024-07-12 11:00:00,44.56,44.58,44.54,44.55,133760.0,43.4031,43.4226,43.3836,43.3934,133760.0
2024-07-12 11:05:00,44.55,44.58,44.55,44.57,199901.0,43.3934,43.4226,43.3934,43.4128,199901.0
2024-07-12 11:10:00,44.57,44.59,44.56,44.57,75990.0,43.4128,43.4323,43.4031,43.4128,75990.0
2024-07-12 11:15:00,44.56,44.57,44.54,44.54,118673.0,43.4031,43.4128,43.3836,43.3836,118673.0
2024-07-12 11:20:00,44.54,44.55,44.52,44.53,53738.0,43.3836,43.3934,43.3641,43.3739,53738.0
2024-07-12 11:25:00,44.53,44.56,44.52,44.56,121935.0,43.3739,43.4031,43.3641,43.4031,121935.0
2024-07-12 11:30:00,44.55,44.57,44.55,44.55,124646.0,43.3934,43.4128,43.3934,43.3934,124646.0
2024-07-12 11:35:00,44.55,44.57,44.54,44.57,60938.0,43.3934,43.4128,43.3836,43.4128,60938.0
2024-07-12 11:40:00,44.57,44.59,44.56,44.59,212740.0,43.4128,43.4323,43.4031,43.4323,212740.0
2024-07-12 11:45:00,44.59,44.6,44.58,44.6,192110.0,43.4323,43.4421,43.4226,43.4421,192110.0
2024-07-12 11:50:00,44.6,44.61,44.59,44.6,103638.0,43.4421,43.4518,43.4323,43.4421,103638.0
2024-07-12 11:55:00,44.59,44.6,44.54,44.55,89963.0,43.4323,43.4421,43.3836,43.3934,89963.0
2024-07-12 12:00:00,44.55,44.57,44.54,44.56,137188.0,43.3934,43.4128,43.3836,43.4031,137188.0
2024-07-12 12:05:00,44.56,44.56,44.5,44.51,240026.0,43.4031,43.4031,43.3447,43.3544,240026.0
2024-07-12 12:10:00,44.51,44.53,44.5,44.52,29590.0,43.3544,43.3739,43.3447,43.3641,29590.0
2024-07-12 12:15:00,44.52,44.55,44.52,44.54,89205.0,43.3641,43.3934,43.3641,43.3836,89205.0
2024-07-12 12:20:00,44.53,44.56,44.53,44.55,73652.0,43.3739,43.4031,43.3739,43.3934,73652.0
2024-07-12 12:25:00,44.55,44.55,44.53,44.53,95391.0,43.3934,43.3934,43.3739,43.3739,95391.0
2024-07-12 12:30:00,44.54,44.55,44.53,44.55,70274.0,43.3836,43.3934,43.3739,43.3934,70274.0
2024-07-12 12:35:00,44.55,44.56,44.54,44.55,60017.0,43.3934,43.4031,43.3836,43.3934,60017.0
2024-07-12 12:40:00,44.55,44.56,44.54,44.55,53941.0,43.3934,43.4031,43.3836,43.3934,53941.0
2024-07-12 12:45:00,44.54,44.55,44.53,44.54,44208.0,43.3836,43.3934,43.3739,43.3836,44208.0
2024-07-12 12:50:00,44.55,44.57,44.54,44.57,99116.0,43.3934,43.4128,43.3836,43.4128,99116.0
2024-07-12 12:55:00,44.57,44.59,44.56,44.59,178357.0,43.4128,43.4323,43.4031,43.4323,178357.0
2024-07-12 13:00:00,44.59,44.59,44.53,44.55,1814586.0,43.4323,43.4323,43.3739,43.3934,1814586.0
2024-07-12 13:05:00,44.54,44.57,44.54,44.57,60610.0,43.3836,43.4128,43.3836,43.4128,60610.0
2024-07-12 13:10:00,44.57,44.58,44.56,44.56,112765.0,43.4128,43.4226,43.4031,43.4031,112765.0
2024-07-12 13:15:00,44.56,44.57,44.55,44.55,83293.0,43.4031,43.4128,43.3934,43.3934,83293.0
2024-07-12 13:20:00,44.55,44.57,44.55,44.57,86694.0,43.3934,43.4128,43.3934,43.4128,86694.0
2024-07-12 13:25:00,44.57,44.59,44.55,44.59,160421.0,43.4128,43.4323,43.3934,43.4323,160421.0
2024-07-12 13:30:00,44.58,44.6,44.57,44.59,204387.0,43.4226,43.4421,43.4128,43.4323,204387.0
2024-07-12 13:35:00,44.6,44.6,44.59,44.6,62730.0,43.4421,43.4421,43.4323,43.4421,62730.0
2024-07-12 13:40:00,44.6,44.63,44.59,44.62,240675.0,43.4421,43.4713,43.4323,43.4615,240675.0
2024-07-12 13:45:00,44.63,44.63,44.61,44.63,165991.0,43.4713,43.4713,43.4518,43.4713,165991.0
2024-07-12 13:50:00,44.62,44.64,44.62,44.63,99928.0,43.4615,43.481,43.4615,43.4713,99928.0
2024-07-12 13:55:00,44.64,44.64,44.61,44.62,189187.0,43.481,43.481,43.4518,43.4615,189187.0
2024-07-12 14:00:00,44.61,44.62,44.6,44.62,228150.0,43.4518,43.4615,43.4421,43.4615,228150.0
2024-07-12 14:05:00,44.62,44.63,44.6,44.62,499748.0,43.4615,43.4713,43.4421,43.4615,499748.0
2024-07-12 14:10:00,44.62,44.63,44.61,44.62,58872.0,43.4615,43.4713,43.4518,43.4615,58872.0
2024-07-12 14:15:00,44.62,44.62,44.6,44.61,438586.0,43.4615,43.4615,43.4421,43.4518,438586.0
2024-07-12 14:20:00,44.6,44.61,44.59,44.59,134052.0,43.4421,43.4518,43.4323,43.4323,134052.0
2024-07-12 14:25:00,44.59,44.6,44.58,44.59,223265.0,43.4323,43.4421,43.4226,43.4323,223265.0
2024-07-12 14:30:00,44.59,44.6,44.58,44.58,111308.0,43.4323,43.4421,43.4226,43.4226,111308.0
2024-07-12 14:35:00,44.59,44.62,44.59,44.62,137899.0,43.4323,43.4615,43.4323,43.4615,137899.0
2024-07-12 14:40:00,44.62,44.62,44.61,44.62,219212.0,43.4615,43.4615,43.4518,43.4615,219212.0
2024-07-12 14:45:00,44.61,44.63,44.61,44.63,97951.0,43.4518,43.4713,43.4518,43.4713,97951.0
2024-07-12 14:50:00,44.63,44.63,44.6,44.61,267246.0,43.4713,43.4713,43.4421,43.4518,267246.0
2024-07-12 14:55:00,44.61,44.64,44.6,44.64,230903.0,43.4518,43.481,43.4421,43.481,230903.0
2024-07-12 15:00:00,44.64,44.64,44.62,44.63,113275.0,43.481,43.481,43.4615,43.4713,113275.0
2024-07-12 15:05:00,44.63,44.64,44.62,44.64,172979.0,43.4713,43.481,43.4615,43.481,172979.0
2024-07-12 15:10:00,44.64,44.64,44.61,44.62,256405.0,43.481,43.481,43.4518,43.4615,256405.0
2024-07-12 15:15:00,44.61,44.62,44.61,44.62,73774.0,43.4518,43.4615,43.4518,43.4615,73774.0
2024-07-12 15:20:00,44.62,44.63,44.61,44.63,531329.0,43.4615,43.4713,43.4518,43.4713,531329.0
2024-07-12 15:25:00,44.63,44.64,44.62,44.64,181650.0,43.4713,43.481,43.4615,43.481,181650.0
2024-07-12 15:30:00,44.64,44.64,44.57,44.6,425502.0,43.481,43.481,43.4128,43.4421,425502.0
2024-07-12 15:35:00,44.6,44.61,44.56,44.57,610965.0,43.4421,43.4518,43.4031,43.4128,610965.0
2024-07-12 15:40:00,44.57,44.57,44.53,44.54,361877.0,43.4128,43.4128,43.3739,43.3836,361877.0
2024-07-12 15:45:00,44.54,44.55,44.51,44.52,549913.0,43.3836,43.3934,43.3544,43.3641,549913.0
2024-07-12 15:50:00,44.51,44.52,44.48,44.51,908474.0,43.3544,43.3641,43.3252,43.3544,908474.0
2024-07-12 15:55:00,44.51,44.51,44.49,44.51,1505737.0,43.3544,43.3544,43.3349,43.3544,1505737.0
2024-07-15 09:30:00,44.27,44.27,44.17,44.18,485211.0,43.1206,43.1206,43.0232,43.033,485211.0
2024-07-15 09:35:00,44.18,44.19,44.13,44.17,372149.0,43.033,43.0427,42.9843,43.0232,372149.0
2024-07-15 09:40:00,44.18,44.2,44.15,44.18,501777.0,43.033,43.0524,43.0037,43.033,501777.0
2024-07-15 09:45:00,44.18,44.2,44.13,44.18,256808.0,43.033,43.0524,42.9843,43.033,256808.0
2024-07-15 09:50:00,44.18,44.2,44.14,44.19,130900.0,43.033,43.0524,42.994,43.0427,130900.0
2024-07-15 09:55:00,44.19,44.2,44.15,44.18,149170.0,43.0427,43.0524,43.0037,43.033,149170.0
2024-07-15 10:00:00,44.19,44.21,44.18,44.2,238448.0,43.0427,43.0622,43.033,43.0524,238448.0
2024-07-15 10:05:00,44.21,44.23,44.19,44.22,166622.0,43.0622,43.0817,43.0427,43.0719,166622.0
2024-07-15 10:10:00,44.22,44.23,44.18,44.18,260249.0,43.0719,43.0817,43.033,43.033,260249.0
2024-07-15 10:15:00,44.19,44.2,44.18,44.2,212647.0,43.0427,43.0524,43.033,43.0524,212647.0
2024-07-15 10:20:00,44.21,44.21,44.17,44.18,539826.0,43.0622,43.0622,43.0232,43.033,539826.0
2024-07-15 10:25:00,44.19,44.2,44.17,44.2,95399.0,43.0427,43.0524,43.0232,43.0524,95399.0
2024-07-15 10:30:00,44.2,44.21,44.18,44.2,159412.0,43.0524,43.0622,43.033,43.0524,159412.0
2024-07-15 10:35:00,44.2,44.21,44.18,44.19,112995.0,43.0524,43.0622,43.033,43.0427,112995.0
2024-07-15 10:40:00,44.19,44.2,44.16,44.17,116037.0,43.0427,43.0524,43.0135,43.0232,116037.0
2024-07-15 10:45:00,44.17,44.19,44.15,44.19,122755.0,43.0232,43.0427,43.0037,43.0427,122755.0
2024-07-15 10:50:00,44.18,44.21,44.17,44.21,93541.0,43.033,43.0622,43.0232,43.0622,93541.0
2024-07-15 10:55:00,44.21,44.23,44.19,44.21,133022.0,43.0622,43.0817,43.0427,43.0622,133022.0
2024-07-15 11:00:00,44.21,44.25,44.2,44.23,253276.0,43.0622,43.1011,43.0524,43.0817,253276.0
2024-07-15 11:05:00,44.23,44.26,44.23,44.25,132607.0,43.0817,43.1109,43.0817,43.1011,132607.0
2024-07-15 11:10:00,44.25,44.27,44.24,44.27,165000.0,43.1011,43.1206,43.0914,43.1206,165000.0
2024-07-15 11:15:00,44.27,44.28,44.25,44.27,115679.0,43.1206,43.1304,43.1011,43.1206,115679.0
2024-07-15 11:20:00,44.27,44.29,44.26,44.27,173044.0,43.1206,43.1401,43.1109,43.1206,173044.0
2024-07-15 11:25:00,44.27,44.27,44.24,44.25,150021.0,43.1206,43.1206,43.0914,43.1011,150021.0
2024-07-15 11:30:00,44.25,44.25,44.22,44.22,141169.0,43.1011,43.1011,43.0719,43.0719,141169.0
2024-07-15 11:35:00,44.23,44.28,44.22,44.27,157459.0,43.0817,43.1304,43.0719,43.1206,157459.0
2024-07-15 11:40:00,44.27,44.29,44.25,44.26,149987.0,43.1206,43.1401,43.1011,43.1109,149987.0
2024-07-15 11:45:00,44.26,44.27,44.23,44.25,123194.0,43.1109,43.1206,43.0817,43.1011,123194.0
2024-07-15 11:50:00,44.25,44.27,44.23,44.25,132981.0,43.1011,43.1206,43.0817,43.1011,132981.0
2024-07-15 11:55:00,44.25,44.26,44.24,44.25,60485.0,43.1011,43.1109,43.0914,43.1011,60485.0
2024-07-15 12:00:00,44.25,44.25,44.22,44.23,69710.0,43.1011,43.1011,43.0719,43.0817,69710.0
2024-07-15 12:05:00,44.22,44.23,44.19,44.21,418710.0,43.0719,43.0817,43.0427,43.0622,418710.0
2024-07-15 12:10:00,44.21,44.22,44.17,44.18,296444.0,43.0622,43.0719,43.0232,43.033,296444.0
2024-07-15 12:15:00,44.19,44.19,44.16,44.16,52208.0,43.0427,43.0427,43.0135,43.0135,52208.0
2024-07-15 12:20:00,44.16,44.19,44.14,44.19,169954.0,43.0135,43.0427,42.994,43.0427,169954.0
2024-07-15 12:25:00,44.18,44.18,44.16,44.18,93499.0,43.033,43.033,43.0135,43.033,93499.0
2024-07-15 12:30:00,44.17,44.18,44.15,44.16,25776.0,43.0232,43.033,43.0037,43.0135,25776.0
2024-07-15 12:35:00,44.16,44.17,44.14,44.15,554428.0,43.0135,43.0232,42.994,43.0037,554428.0
2024-07-15 12:40:00,44.14,44.21,44.13,44.14,1055101.0,42.994,43.0622,42.9843,42.994,1055101.0
2024-07-15 12:45:00,44.13,44.13,44.1,44.11,638806.0,42.9843,42.9843,42.955,42.9648,638806.0
2024-07-15 12:50:00,44.11,44.12,44.08,44.11,285035.0,42.9648,42.9745,42.9356,42.9648,285035.0
2024-07-15 12:55:00,44.11,44.13,44.1,44.11,138800.0,42.9648,42.9843,42.955,42.9648,138800.0
2024-07-15 13:00:00,44.12,44.12,44.04,44.05,471626.0,42.9745,42.9745,42.8966,42.9063,471626.0
2024-07-15 13:05:00,44.05,44.09,44.04,44.08,152392.0,42.9063,42.9453,42.8966,42.9356,152392.0
2024-07-15 13:10:00,44.07,44.08,44.06,44.07,328653.0,42.9258,42.9356,42.9161,42.9258,328653.0
2024-07-15 13:15:00,44.06,44.09,44.05,44.09,166915.0,42.9161,42.9453,42.9063,42.9453,166915.0
2024-07-15 13:20:00,44.08,44.1,44.06,44.09,54863.0,42.9356,42.955,42.9161,42.9453,54863.0
2024-07-15 13:25:00,44.1,44.1,44.05,44.07,66488.0,42.955,42.955,42.9063,42.9258,66488.0
2024-07-15 13:30:00,44.06,44.06,44.01,44.03,273199.0,42.9161,42.9161,42.8674,42.8869,273199.0
2024-07-15 13:35:00,44.03,44.04,44.02,44.02,86361.0,42.8869,42.8966,42.8771,42.8771,86361.0
2024-07-15 13:40:00,44.02,44.03,44.01,44.02,362742.0,42.8771,42.8869,42.8674,42.8771,362742.0
2024-07-15 13:45:00,44.01,44.03,44.0,44.02,154171.0,42.8674,42.8869,42.8576,42.8771,154171.0
2024-07-15 13:50:00,44.01,44.04,44.01,44.02,130135.0,42.8674,42.8966,42.8674,42.8771,130135.0
2024-07-15 13:55:00,44.03,44.04,44.01,44.02,136140.0,42.8869,42.8966,42.8674,42.8771,136140.0
2024-07-15 14:00:00,44.02,44.04,44.01,44.03,119811.0,42.8771,42.8966,42.8674,42.8869,119811.0
2024-07-15 14:05:00,44.04,44.04,44.01,44.02,137640.0,42.8966,42.8966,42.8674,42.8771,137640.0
2024-07-15 14:10:00,44.02,44.04,44.0,44.03,115020.0,42.8771,42.8966,42.8576,42.8869,115020.0
2024-07-15 14:15:00,44.02,44.03,44.01,44.01,65601.0,42.8771,42.8869,42.8674,42.8674,65601.0
2024-07-15 14:20:00,44.01,44.06,44.01,44.05,100679.0,42.8674,42.9161,42.8674,42.9063,100679.0
2024-07-15 14:25:00,44.05,44.06,44.04,44.05,68984.0,42.9063,42.9161,42.8966,42.9063,68984.0
2024-07-15 14:30:00,44.05,44.08,44.04,44.08,138254.0,42.9063,42.9356,42.8966,42.9356,138254.0
2024-07-15 14:35:00,44.08,44.09,44.05,44.08,763928.0,42.9356,42.9453,42.9063,42.9356,763928.0
2024-07-15 14:40:00,44.08,44.08,44.06,44.07,398593.0,42.9356,42.9356,42.9161,42.9258,398593.0
2024-07-15 14:45:00,44.07,44.09,44.06,44.09,558570.0,42.9258,42.9453,42.9161,42.9453,558570.0
2024-07-15 14:50:00,44.09,44.09,44.08,44.08,498117.0,42.9453,42.9453,42.9356,42.9356,498117.0
2024-07-15 14:55:00,44.08,44.1,44.07,44.09,237461.0,42.9356,42.955,42.9258,42.9453,237461.0
2024-07-15 15:00:00,44.09,44.09,44.07,44.08,38618.0,42.9453,42.9453,42.9258,42.9356,38618.0
2024-07-15 15:05:00,44.08,44.09,44.06,44.09,147732.0,42.9356,42.9453,42.9161,42.9453,147732.0
2024-07-15 15:10:00,44.08,44.09,44.07,44.09,100820.0,42.9356,42.9453,42.9258,42.9453,100820.0
2024-07-15 15:15:00,44.09,44.1,44.08,44.09,307594.0,42.9453,42.955,42.9356,42.9453,307594.0
2024-07-15 15:20:00,44.09,44.1,44.08,44.09,267238.0,42.9453,42.955,42.9356,42.9453,267238.0
2024-07-15 15:25:00,44.09,44.1,44.07,44.08,97881.0,42.9453,42.955,42.9258,42.9356,97881.0
2024-07-15 15:30:00,44.08,44.08,44.07,44.07,76506.0,42.9356,42.9356,42.9258,42.9258,76506.0
2024-07-15 15:35:00,44.08,44.08,44.06,44.07,213832.0,42.9356,42.9356,42.9161,42.9258,213832.0
2024-07-15 15:40:00,44.07,44.08,44.05,44.05,293138.0,42.9258,42.9356,42.9063,42.9063,293138.0
2024-07-15 15:45:00,44.05,44.06,44.03,44.04,390886.0,42.9063,42.9161,42.8869,42.8966,390886.0
2024-07-15 15:50:00,44.03,44.04,43.99,44.03,1390150.0,42.8869,42.8966,42.8479,42.8869,1390150.0
2024-07-15 15:55:00,44.03,44.05,44.02,44.05,1086846.0,42.8869,42.9063,42.8771,42.9063,1086846.0
2024-07-16 09:30:00,44.07,44.07,44.02,44.05,258617.0,42.9258,42.9258,42.8771,42.9063,258617.0
2024-07-16 09:35:00,44.05,44.14,44.04,44.13,86201.0,42.9063,42.994,42.8966,42.9843,86201.0
2024-07-16 09:40:00,44.12,44.12,44.08,44.09,72015.0,42.9745,42.9745,42.9356,42.9453,72015.0
2024-07-16 09:45:00,44.09,44.13,44.08,44.1,85983.0,42.9453,42.9843,42.9356,42.955,85983.0
2024-07-16 09:50:00,44.1,44.14,44.09,44.13,89747.0,42.955,42.994,42.9453,42.9843,89747.0
2024-07-16 09:55:00,44.13,44.14,44.09,44.11,171695.0,42.9843,42.994,42.9453,42.9648,171695.0
2024-07-16 10:00:00,44.11,44.14,44.11,44.12,182713.0,42.9648,42.994,42.9648,42.9745,182713.0
2024-07-16 10:05:00,44.12,44.12,44.09,44.09,140533.0,42.9745,42.9745,42.9453,42.9453,140533.0
2024-07-16 10:10:00,44.09,44.1,44.06,44.08,97295.0,42.9453,42.955,42.9161,42.9356,97295.0
2024-07-16 10:15:00,44.07,44.11,44.07,44.11,184364.0,42.9258,42.9648,42.9258,42.9648,184364.0
2024-07-16 10:20:00,44.11,44.12,44.1,44.11,83319.0,42.9648,42.9745,42.955,42.9648,83319.0
2024-07-16 10:25:00,44.11,44.14,44.1,44.14,224308.0,42.9648,42.994,42.955,42.994,224308.0
2024-07-16 10:30:00,44.13,44.17,44.11,44.14,215865.0,42.9843,43.0232,42.9648,42.994,215865.0
2024-07-16 10:35:00,44.14,44.17,44.13,44.17,587257.0,42.994,43.0232,42.9843,43.0232,587257.0
2024-07-16 10:40:00,44.16,44.18,44.16,44.16,130927.0,43.0135,43.033,43.0135,43.0135,130927.0
2024-07-16 10:45:00,44.16,44.16,44.14,44.16,74615.0,43.0135,43.0135,42.994,43.0135,74615.0
2024-07-16 10:50:00,44.16,44.17,44.14,44.15,107286.0,43.0135,43.0232,42.994,43.0037,107286.0
2024-07-16 10:55:00,44.15,44.15,44.13,44.14,312929.0,43.0037,43.0037,42.9843,42.994,312929.0
2024-07-16 11:00:00,44.14,44.18,44.13,44.18,234227.0,42.994,43.033,42.9843,43.033,234227.0
2024-07-16 11:05:00,44.18,44.21,44.17,44.19,76848.0,43.033,43.0622,43.0232,43.0427,76848.0
2024-07-16 11:10:00,44.19,44.2,44.18,44.18,116263.0,43.0427,43.0524,43.033,43.033,116263.0
2024-07-16 11:15:00,44.18,44.19,44.16,44.16,183903.0,43.033,43.0427,43.0135,43.0135,183903.0
2024-07-16 11:20:00,44.16,44.17,44.13,44.15,135739.0,43.0135,43.0232,42.9843,43.0037,135739.0
2024-07-16 11:25:00,44.15,44.16,44.11,44.13,137401.0,43.0037,43.0135,42.9648,42.9843,137401.0
2024-07-16 11:30:00,44.12,44.13,44.09,44.1,120207.0,42.9745,42.9843,42.9453,42.955,120207.0
2024-07-16 11:35:00,44.1,44.15,44.09,44.14,102362.0,42.955,43.0037,42.9453,42.994,102362.0
2024-07-16 11:40:00,44.15,44.16,44.14,44.15,60023.0,43.0037,43.0135,42.994,43.0037,60023.0
2024-07-16 11:45:00,44.15,44.16,44.14,44.14,86035.0,43.0037,43.0135,42.994,42.994,86035.0
2024-07-16 11:50:00,44.14,44.15,44.12,44.12,247736.0,42.994,43.0037,42.9745,42.9745,247736.0
2024-07-16 11:55:00,44.13,44.13,44.11,44.11,56605.0,42.9843,42.9843,42.9648,42.9648,56605.0
2024-07-16 12:00:00,44.12,44.14,44.11,44.14,55265.0,42.9745,42.994,42.9648,42.994,55265.0
2024-07-16 12:05:00,44.14,44.14,44.11,44.12,60240.0,42.994,42.994,42.9648,42.9745,60240.0
2024-07-16 12:10:00,44.12,44.13,44.1,44.12,219546.0,42.9745,42.9843,42.955,42.9745,219546.0
2024-07-16 12:15:00,44.13,44.14,44.09,44.12,109020.0,42.9843,42.994,42.9453,42.9745,109020.0
2024-07-16 12:20:00,44.12,44.13,44.11,44.12,60624.0,42.9745,42.9843,42.9648,42.9745,60624.0
2024-07-16 12:25:00,44.12,44.12,44.09,44.1,747794.0,42.9745,42.9745,42.9453,42.955,747794.0
2024-07-16 12:30:00,44.09,44.1,44.08,44.09,129072.0,42.9453,42.955,42.9356,42.9453,129072.0
2024-07-16 12:35:00,44.09,44.12,44.09,44.11,107089.0,42.9453,42.9745,42.9453,42.9648,107089.0
2024-07-16 12:40:00,44.11,44.11,44.07,44.08,121760.0,42.9648,42.9648,42.9258,42.9356,121760.0
2024-07-16 12:45:00,44.08,44.12,44.07,44.12,112141.0,42.9356,42.9745,42.9258,42.9745,112141.0
2024-07-16 12:50:00,44.12,44.12,44.11,44.12,181329.0,42.9745,42.9745,42.9648,42.9745,181329.0
2024-07-16 12:55:00,44.12,44.15,44.11,44.14,129311.0,42.9745,43.0037,42.9648,42.994,129311.0
2024-07-16 13:00:00,44.14,44.15,44.13,44.14,168584.0,42.994,43.0037,42.9843,42.994,168584.0
2024-07-16 13:05:00,44.13,44.15,44.11,44.14,180180.0,42.9843,43.0037,42.9648,42.994,180180.0
2024-07-16 13:10:00,44.14,44.15,44.11,44.12,165390.0,42.994,43.0037,42.9648,42.9745,165390.0
2024-07-16 13:15:00,44.12,44.13,44.11,44.12,167177.0,42.9745,42.9843,42.9648,42.9745,167177.0
2024-07-16 13:20:00,44.12,44.13,44.11,44.12,175360.0,42.9745,42.9843,42.9648,42.9745,175360.0
2024-07-16 13:25:00,44.12,44.13,44.11,44.12,103954.0,42.9745,42.9843,42.9648,42.9745,103954.0
2024-07-16 13:30:00,44.12,44.14,44.1,44.14,125038.0,42.9745,42.994,42.955,42.994,125038.0
2024-07-16 13:35:00,44.14,44.16,44.13,44.15,130164.0,42.994,43.0135,42.9843,43.0037,130164.0
2024-07-16 13:40:00,44.15,44.17,44.14,44.16,102692.0,43.0037,43.0232,42.994,43.0135,102692.0
2024-07-16 13:45:00,44.17,44.19,44.16,44.17,217334.0,43.0232,43.0427,43.0135,43.0232,217334.0
2024-07-16 13:50:00,44.18,44.19,44.17,44.18,114123.0,43.033,43.0427,43.0232,43.033,114123.0
2024-07-16 13:55:00,44.18,44.2,44.18,44.19,86012.0,43.033,43.0524,43.033,43.0427,86012.0
2024-07-16 14:00:00,44.19,44.19,44.17,44.18,129697.0,43.0427,43.0427,43.0232,43.033,129697.0
2024-07-16 14:05:00,44.18,44.2,44.18,44.2,59292.0,43.033,43.0524,43.033,43.0524,59292.0
2024-07-16 14:10:00,44.2,44.2,44.18,44.19,88979.0,43.0524,43.0524,43.033,43.0427,88979.0
2024-07-16 14:15:00,44.18,44.19,44.17,44.18,184334.0,43.033,43.0427,43.0232,43.033,184334.0
2024-07-16 14:20:00,44.18,44.22,44.17,44.21,140070.0,43.033,43.0719,43.0232,43.0622,140070.0
2024-07-16 14:25:00,44.21,44.22,44.2,44.21,103575.0,43.0622,43.0719,43.0524,43.0622,103575.0
2024-07-16 14:30:00,44.21,44.22,44.2,44.22,118610.0,43.0622,43.0719,43.0524,43.0719,118610.0
2024-07-16 14:35:00,44.22,44.25,44.21,44.23,188914.0,43.0719,43.1011,43.0622,43.0817,188914.0
2024-07-16 14:40:00,44.24,44.25,44.23,44.25,136653.0,43.0914,43.1011,43.0817,43.1011,136653.0
2024-07-16 14:45:00,44.24,44.25,44.23,44.24,112225.0,43.0914,43.1011,43.0817,43.0914,112225.0
2024-07-16 14:50:00,44.24,44.25,44.23,44.24,108173.0,43.0914,43.1011,43.0817,43.0914,108173.0
2024-07-16 14:55:00,44.24,44.26,44.24,44.26,127490.0,43.0914,43.1109,43.0914,43.1109,127490.0
2024-07-16 15:00:00,44.25,44.26,44.24,44.25,185753.0,43.1011,43.1109,43.0914,43.1011,185753.0
2024-07-16 15:05:00,44.25,44.25,44.23,44.25,185389.0,43.1011,43.1011,43.0817,43.1011,185389.0
2024-07-16 15:10:00,44.25,44.25,44.23,44.25,114509.0,43.1011,43.1011,43.0817,43.1011,114509.0
2024-07-16 15:15:00,44.25,44.25,44.23,44.23,68886.0,43.1011,43.1011,43.0817,43.0817,68886.0
2024-07-16 15:20:00,44.23,44.25,44.22,44.25,402063.0,43.0817,43.1011,43.0719,43.1011,402063.0
2024-07-16 15:25:00,44.25,44.25,44.23,44.25,159863.0,43.1011,43.1011,43.0817,43.1011,159863.0
2024-07-16 15:30:00,44.25,44.27,44.23,44.27,384911.0,43.1011,43.1206,43.0817,43.1206,384911.0
2024-07-16 15:35:00,44.27,44.27,44.25,44.26,141017.0,43.1206,43.1206,43.1011,43.1109,141017.0
2024-07-16 15:40:00,44.26,44.26,44.25,44.26,118335.0,43.1109,43.1109,43.1011,43.1109,118335.0
2024-07-16 15:45:00,44.26,44.26,44.24,44.26,245293.0,43.1109,43.1109,43.0914,43.1109,245293.0
2024-07-16 15:50:00,44.26,44.29,44.25,44.29,526235.0,43.1109,43.1401,43.1011,43.1401,526235.0
2024-07-16 15:55:00,44.28,44.3,44.28,44.29,1401587.0,43.1304,43.1498,43.1304,43.1401,1401587.0
2024-07-17 09:30:00,43.75,43.75,43.69,43.72,344027.0,42.6141,42.6141,42.5557,42.5849,344027.0
2024-07-17 09:35:00,43.73,43.77,43.72,43.76,389577.0,42.5946,42.6336,42.5849,42.6239,389577.0
2024-07-17 09:40:00,43.76,43.77,43.71,43.73,400945.0,42.6239,42.6336,42.5752,42.5946,400945.0
2024-07-17 09:45:00,43.73,43.75,43.71,43.74,409170.0,42.5946,42.6141,42.5752,42.6044,409170.0
2024-07-17 09:50:00,43.74,43.82,43.74,43.8,527537.0,42.6044,42.6823,42.6044,42.6628,527537.0
2024-07-17 09:55:00,43.8,43.82,43.78,43.79,210614.0,42.6628,42.6823,42.6433,42.6531,210614.0
2024-07-17 10:00:00,43.79,43.79,43.74,43.74,240160.0,42.6531,42.6531,42.6044,42.6044,240160.0
2024-07-17 10:05:00,43.75,43.75,43.68,43.69,249412.0,42.6141,42.6141,42.5459,42.5557,249412.0
2024-07-17 10:10:00,43.69,43.73,43.66,43.72,311203.0,42.5557,42.5946,42.5265,42.5849,311203.0
2024-07-17 10:15:00,43.72,43.75,43.71,43.74,320157.0,42.5849,42.6141,42.5752,42.6044,320157.0
2024-07-17 10:20:00,43.73,43.75,43.71,43.73,144774.0,42.5946,42.6141,42.5752,42.5946,144774.0
2024-07-17 10:25:00,43.73,43.74,43.71,43.73,344350.0,42.5946,42.6044,42.5752,42.5946,344350.0
2024-07-17 10:30:00,43.72,43.74,43.69,43.73,147054.0,42.5849,42.6044,42.5557,42.5946,147054.0
2024-07-17 10:35:00,43.73,43.74,43.67,43.69,136551.0,42.5946,42.6044,42.5362,42.5557,136551.0
2024-07-17 10:40:00,43.69,43.74,43.68,43.73,203818.0,42.5557,42.6044,42.5459,42.5946,203818.0
2024-07-17 10:45:00,43.73,43.76,43.7,43.72,119231.0,42.5946,42.6239,42.5654,42.5849,119231.0
2024-07-17 10:50:00,43.71,43.73,43.7,43.7,435060.0,42.5752,42.5946,42.5654,42.5654,435060.0
2024-07-17 10:55:00,43.7,43.72,43.69,43.7,336881.0,42.5654,42.5849,42.5557,42.5654,336881.0
2024-07-17 11:00:00,43.7,43.71,43.68,43.68,211212.0,42.5654,42.5752,42.5459,42.5459,211212.0
2024-07-17 11:05:00,43.68,43.7,43.67,43.7,256641.0,42.5459,42.5654,42.5362,42.5654,256641.0
2024-07-17 11:10:00,43.71,43.71,43.67,43.68,108880.0,42.5752,42.5752,42.5362,42.5459,108880.0
2024-07-17 11:15:00,43.68,43.7,43.66,43.7,106581.0,42.5459,42.5654,42.5265,42.5654,106581.0
2024-07-17 11:20:00,43.7,43.7,43.66,43.67,160157.0,42.5654,42.5654,42.5265,42.5362,160157.0
2024-07-17 11:25:00,43.66,43.68,43.65,43.68,158170.0,42.5265,42.5459,42.5167,42.5459,158170.0
2024-07-17 11:30:00,43.68,43.68,43.65,43.67,237724.0,42.5459,42.5459,42.5167,42.5362,237724.0
2024-07-17 11:35:00,43.66,43.67,43.64,43.66,159127.0,42.5265,42.5362,42.507,42.5265,159127.0
2024-07-17 11:40:00,43.66,43.67,43.6,43.62,334322.0,42.5265,42.5362,42.468,42.4875,334322.0
2024-07-17 11:45:00,43.62,43.62,43.6,43.6,243994.0,42.4875,42.4875,42.468,42.468,243994.0
2024-07-17 11:50:00,43.6,43.63,43.59,43.63,365729.0,42.468,42.4972,42.4583,42.4972,365729.0
2024-07-17 11:55:00,43.63,43.65,43.62,43.64,345471.0,42.4972,42.5167,42.4875,42.507,345471.0
2024-07-17 12:00:00,43.65,43.66,43.63,43.63,438038.0,42.5167,42.5265,42.4972,42.4972,438038.0
2024-07-17 12:05:00,43.63,43.63,43.59,43.6,349108.0,42.4972,42.4972,42.4583,42.468,349108.0
2024-07-17 12:10:00,43.6,43.61,43.57,43.58,370245.0,42.468,42.4778,42.4388,42.4485,370245.0
2024-07-17 12:15:00,43.58,43.6,43.57,43.59,74998.0,42.4485,42.468,42.4388,42.4583,74998.0
2024-07-17 12:20:00,43.59,43.6,43.56,43.57,199510.0,42.4583,42.468,42.4291,42.4388,199510.0
2024-07-17 12:25:00,43.57,43.58,43.55,43.57,222882.0,42.4388,42.4485,42.4193,42.4388,222882.0
2024-07-17 12:30:00,43.57,43.59,43.56,43.58,342595.0,42.4388,42.4583,42.4291,42.4485,342595.0
2024-07-17 12:35:00,43.57,43.6,43.57,43.59,163030.0,42.4388,42.468,42.4388,42.4583,163030.0
2024-07-17 12:40:00,43.59,43.6,43.56,43.57,166494.0,42.4583,42.468,42.4291,42.4388,166494.0
2024-07-17 12:45:00,43.57,43.57,43.54,43.55,359805.0,42.4388,42.4388,42.4096,42.4193,359805.0
2024-07-17 12:50:00,43.55,43.59,43.54,43.58,240805.0,42.4193,42.4583,42.4096,42.4485,240805.0
2024-07-17 12:55:00,43.59,43.63,43.58,43.61,512771.0,42.4583,42.4972,42.4485,42.4778,512771.0
2024-07-17 13:00:00,43.62,43.62,43.58,43.59,87502.0,42.4875,42.4875,42.4485,42.4583,87502.0
2024-07-17 13:05:00,43.59,43.6,43.57,43.58,193144.0,42.4583,42.468,42.4388,42.4485,193144.0
2024-07-17 13:10:00,43.58,43.59,43.56,43.58,64338.0,42.4485,42.4583,42.4291,42.4485,64338.0
2024-07-17 13:15:00,43.58,43.59,43.56,43.59,173397.0,42.4485,42.4583,42.4291,42.4583,173397.0
2024-07-17 13:20:00,43.58,43.59,43.56,43.58,81842.0,42.4485,42.4583,42.4291,42.4485,81842.0
2024-07-17 13:25:00,43.57,43.59,43.56,43.59,323372.0,42.4388,42.4583,42.4291,42.4583,323372.0
2024-07-17 13:30:00,43.58,43.61,43.58,43.6,186846.0,42.4485,42.4778,42.4485,42.468,186846.0
2024-07-17 13:35:00,43.61,43.62,43.59,43.6,93472.0,42.4778,42.4875,42.4583,42.468,93472.0
2024-07-17 13:40:00,43.6,43.61,43.59,43.59,137509.0,42.468,42.4778,42.4583,42.4583,137509.0
2024-07-17 13:45:00,43.59,43.61,43.59,43.61,163835.0,42.4583,42.4778,42.4583,42.4778,163835.0
2024-07-17 13:50:00,43.6,43.61,43.57,43.57,81086.0,42.468,42.4778,42.4388,42.4388,81086.0
2024-07-17 13:55:00,43.58,43.59,43.57,43.58,267236.0,42.4485,42.4583,42.4388,42.4485,267236.0
2024-07-17 14:00:00,43.58,43.58,43.55,43.56,186369.0,42.4485,42.4485,42.4193,42.4291,186369.0
2024-07-17 14:05:00,43.56,43.59,43.55,43.59,117224.0,42.4291,42.4583,42.4193,42.4583,117224.0
2024-07-17 14:10:00,43.59,43.61,43.58,43.58,118857.0,42.4583,42.4778,42.4485,42.4485,118857.0
2024-07-17 14:15:00,43.58,43.61,43.58,43.6,101045.0,42.4485,42.4778,42.4485,42.468,101045.0
2024-07-17 14:20:00,43.6,43.62,43.59,43.59,161076.0,42.468,42.4875,42.4583,42.4583,161076.0
2024-07-17 14:25:00,43.6,43.61,43.58,43.61,229174.0,42.468,42.4778,42.4485,42.4778,229174.0
2024-07-17 14:30:00,43.6,43.6,43.58,43.59,31898.0,42.468,42.468,42.4485,42.4583,31898.0
2024-07-17 14:35:00,43.59,43.61,43.57,43.59,138634.0,42.4583,42.4778,42.4388,42.4583,138634.0
2024-07-17 14:40:00,43.59,43.59,43.56,43.58,54804.0,42.4583,42.4583,42.4291,42.4485,54804.0
2024-07-17 14:45:00,43.57,43.58,43.56,43.56,170430.0,42.4388,42.4485,42.4291,42.4291,170430.0
2024-07-17 14:50:00,43.57,43.58,43.55,43.55,475491.0,42.4388,42.4485,42.4193,42.4193,475491.0
2024-07-17 14:55:00,43.55,43.57,43.55,43.57,429895.0,42.4193,42.4388,42.4193,42.4388,429895.0
2024-07-17 15:00:00,43.57,43.58,43.55,43.56,357234.0,42.4388,42.4485,42.4193,42.4291,357234.0
2024-07-17 15:05:00,43.56,43.56,43.54,43.55,513825.0,42.4291,42.4291,42.4096,42.4193,513825.0
2024-07-17 15:10:00,43.56,43.6,43.55,43.59,840870.0,42.4291,42.468,42.4193,42.4583,840870.0
2024-07-17 15:15:00,43.59,43.61,43.57,43.59,417028.0,42.4583,42.4778,42.4388,42.4583,417028.0
2024-07-17 15:20:00,43.59,43.62,43.58,43.62,346763.0,42.4583,42.4875,42.4485,42.4875,346763.0
2024-07-17 15:25:00,43.62,43.63,43.61,43.62,371808.0,42.4875,42.4972,42.4778,42.4875,371808.0
2024-07-17 15:30:00,43.62,43.64,43.61,43.62,470276.0,42.4875,42.507,42.4778,42.4875,470276.0
2024-07-17 15:35:00,43.62,43.63,43.6,43.61,521940.0,42.4875,42.4972,42.468,42.4778,521940.0
2024-07-17 15:40:00,43.61,43.61,43.59,43.6,470550.0,42.4778,42.4778,42.4583,42.468,470550.0
2024-07-17 15:45:00,43.6,43.61,43.59,43.61,771126.0,42.468,42.4778,42.4583,42.4778,771126.0
2024-07-17 15:50:00,43.61,43.64,43.6,43.61,1740519.0,42.4778,42.507,42.468,42.4778,1740519.0
2024-07-17 15:55:00,43.6,43.61,43.56,43.57,3254425.0,42.468,42.4778,42.4291,42.4388,3254425.0
2024-07-18 09:30:00,43.65,43.68,43.6,43.61,504405.0,42.5167,42.5459,42.468,42.4778,504405.0
2024-07-18 09:35:00,43.61,43.65,43.59,43.65,230595.0,42.4778,42.5167,42.4583,42.5167,230595.0
2024-07-18 09:40:00,43.65,43.65,43.56,43.57,365462.0,42.5167,42.5167,42.4291,42.4388,365462.0
2024-07-18 09:45:00,43.56,43.62,43.55,43.62,127331.0,42.4291,42.4875,42.4193,42.4875,127331.0
2024-07-18 09:50:00,43.62,43.65,43.56,43.57,237758.0,42.4875,42.5167,42.4291,42.4388,237758.0
2024-07-18 09:55:00,43.58,43.63,43.58,43.63,93536.0,42.4485,42.4972,42.4485,42.4972,93536.0
2024-07-18 10:00:00,43.63,43.64,43.6,43.61,380064.0,42.4972,42.507,42.468,42.4778,380064.0
2024-07-18 10:05:00,43.61,43.65,43.6,43.65,368651.0,42.4778,42.5167,42.468,42.5167,368651.0
2024-07-18 10:10:00,43.65,43.65,43.62,43.63,196592.0,42.5167,42.5167,42.4875,42.4972,196592.0
2024-07-18 10:15:00,43.63,43.66,43.61,43.61,123426.0,42.4972,42.5265,42.4778,42.4778,123426.0
2024-07-18 10:20:00,43.61,43.61,43.57,43.61,103907.0,42.4778,42.4778,42.4388,42.4778,103907.0
2024-07-18 10:25:00,43.61,43.61,43.55,43.57,106867.0,42.4778,42.4778,42.4193,42.4388,106867.0
2024-07-18 10:30:00,43.56,43.56,43.51,43.52,230576.0,42.4291,42.4291,42.3804,42.3901,230576.0
2024-07-18 10:35:00,43.51,43.52,43.46,43.47,269043.0,42.3804,42.3901,42.3317,42.3414,269043.0
2024-07-18 10:40:00,43.47,43.47,43.38,43.41,551321.0,42.3414,42.3414,42.2537,42.283,551321.0
2024-07-18 10:45:00,43.41,43.42,43.36,43.41,257204.0,42.283,42.2927,42.2342,42.283,257204.0
2024-07-18 10:50:00,43.42,43.48,43.41,43.46,359218.0,42.2927,42.3511,42.283,42.3317,359218.0
2024-07-18 10:55:00,43.47,43.48,43.41,43.44,187266.0,42.3414,42.3511,42.283,42.3122,187266.0
2024-07-18 11:00:00,43.43,43.46,43.41,43.41,226243.0,42.3024,42.3317,42.283,42.283,226243.0
2024-07-18 11:05:00,43.41,43.42,43.37,43.39,377126.0,42.283,42.2927,42.244,42.2635,377126.0
2024-07-18 11:10:00,43.38,43.39,43.33,43.34,201100.0,42.2537,42.2635,42.205,42.2148,201100.0
2024-07-18 11:15:00,43.34,43.35,43.32,43.33,223316.0,42.2148,42.2245,42.1953,42.205,223316.0
2024-07-18 11:20:00,43.33,43.34,43.3,43.31,176406.0,42.205,42.2148,42.1758,42.1855,176406.0
2024-07-18 11:25:00,43.31,43.32,43.29,43.3,91351.0,42.1855,42.1953,42.1661,42.1758,91351.0
2024-07-18 11:30:00,43.3,43.3,43.24,43.24,628572.0,42.1758,42.1758,42.1174,42.1174,628572.0
2024-07-18 11:35:00,43.23,43.3,43.23,43.27,383530.0,42.1076,42.1758,42.1076,42.1466,383530.0
2024-07-18 11:40:00,43.26,43.3,43.24,43.27,257001.0,42.1368,42.1758,42.1174,42.1466,257001.0
2024-07-18 11:45:00,43.27,43.29,43.2,43.21,232206.0,42.1466,42.1661,42.0784,42.0881,232206.0
2024-07-18 11:50:00,43.21,43.26,43.2,43.25,178360.0,42.0881,42.1368,42.0784,42.1271,178360.0
2024-07-18 11:55:00,43.25,43.26,43.23,43.23,162057.0,42.1271,42.1368,42.1076,42.1076,162057.0
2024-07-18 12:00:00,43.23,43.25,43.22,43.24,525471.0,42.1076,42.1271,42.0979,42.1174,525471.0
2024-07-18 12:05:00,43.25,43.31,43.24,43.3,285624.0,42.1271,42.1855,42.1174,42.1758,285624.0
2024-07-18 12:10:00,43.3,43.31,43.27,43.29,268449.0,42.1758,42.1855,42.1466,42.1661,268449.0
2024-07-18 12:15:00,43.29,43.29,43.24,43.25,82725.0,42.1661,42.1661,42.1174,42.1271,82725.0
2024-07-18 12:20:00,43.25,43.28,43.23,43.24,86763.0,42.1271,42.1563,42.1076,42.1174,86763.0
2024-07-18 12:25:00,43.24,43.28,43.24,43.27,177103.0,42.1174,42.1563,42.1174,42.1466,177103.0
2024-07-18 12:30:00,43.27,43.3,43.25,43.29,54544.0,42.1466,42.1758,42.1271,42.1661,54544.0
2024-07-18 12:35:00,43.29,43.31,43.27,43.3,91376.0,42.1661,42.1855,42.1466,42.1758,91376.0
2024-07-18 12:40:00,43.3,43.31,43.28,43.3,88235.0,42.1758,42.1855,42.1563,42.1758,88235.0
2024-07-18 12:45:00,43.3,43.31,43.27,43.27,248695.0,42.1758,42.1855,42.1466,42.1466,248695.0
2024-07-18 12:50:00,43.27,43.3,43.27,43.29,48930.0,42.1466,42.1758,42.1466,42.1661,48930.0
2024-07-18 12:55:00,43.29,43.32,43.28,43.32,87206.0,42.1661,42.1953,42.1563,42.1953,87206.0
2024-07-18 13:00:00,43.32,43.33,43.29,43.3,84942.0,42.1953,42.205,42.1661,42.1758,84942.0
2024-07-18 13:05:00,43.29,43.3,43.26,43.27,108608.0,42.1661,42.1758,42.1368,42.1466,108608.0
2024-07-18 13:10:00,43.27,43.33,43.26,43.32,114650.0,42.1466,42.205,42.1368,42.1953,114650.0
2024-07-18 13:15:00,43.32,43.33,43.3,43.32,225118.0,42.1953,42.205,42.1758,42.1953,225118.0
2024-07-18 13:20:00,43.32,43.36,43.31,43.34,143290.0,42.1953,42.2342,42.1855,42.2148,143290.0
2024-07-18 13:25:00,43.34,43.34,43.31,43.33,108448.0,42.2148,42.2148,42.1855,42.205,108448.0
2024-07-18 13:30:00,43.32,43.34,43.31,43.32,70496.0,42.1953,42.2148,42.1855,42.1953,70496.0
2024-07-18 13:35:00,43.32,43.33,43.3,43.31,46342.0,42.1953,42.205,42.1758,42.1855,46342.0
2024-07-18 13:40:00,43.31,43.33,43.3,43.32,190776.0,42.1855,42.205,42.1758,42.1953,190776.0
2024-07-18 13:45:00,43.32,43.33,43.31,43.32,44688.0,42.1953,42.205,42.1855,42.1953,44688.0
2024-07-18 13:50:00,43.32,43.32,43.27,43.27,161515.0,42.1953,42.1953,42.1466,42.1466,161515.0
2024-07-18 13:55:00,43.27,43.27,43.24,43.25,88426.0,42.1466,42.1466,42.1174,42.1271,88426.0
2024-07-18 14:00:00,43.25,43.26,43.22,43.23,225566.0,42.1271,42.1368,42.0979,42.1076,225566.0
2024-07-18 14:05:00,43.23,43.25,43.22,43.23,147006.0,42.1076,42.1271,42.0979,42.1076,147006.0
2024-07-18 14:10:00,43.23,43.24,43.19,43.21,245092.0,42.1076,42.1174,42.0687,42.0881,245092.0
2024-07-18 14:15:00,43.21,43.22,43.2,43.21,164109.0,42.0881,42.0979,42.0784,42.0881,164109.0
2024-07-18 14:20:00,43.21,43.23,43.2,43.23,33227.0,42.0881,42.1076,42.0784,42.1076,33227.0
2024-07-18 14:25:00,43.23,43.24,43.2,43.2,52114.0,42.1076,42.1174,42.0784,42.0784,52114.0
2024-07-18 14:30:00,43.2,43.21,43.16,43.2,257261.0,42.0784,42.0881,42.0394,42.0784,257261.0
2024-07-18 14:35:00,43.2,43.21,43.16,43.16,89786.0,42.0784,42.0881,42.0394,42.0394,89786.0
2024-07-18 14:40:00,43.17,43.19,43.16,43.18,142288.0,42.0492,42.0687,42.0394,42.0589,142288.0
2024-07-18 14:45:00,43.18,43.19,43.17,43.17,108631.0,42.0589,42.0687,42.0492,42.0492,108631.0
2024-07-18 14:50:00,43.17,43.2,43.15,43.19,189469.0,42.0492,42.0784,42.0297,42.0687,189469.0
2024-07-18 14:55:00,43.19,43.2,43.18,43.19,100871.0,42.0687,42.0784,42.0589,42.0687,100871.0
2024-07-18 15:00:00,43.19,43.21,43.15,43.16,293755.0,42.0687,42.0881,42.0297,42.0394,293755.0
2024-07-18 15:05:00,43.16,43.17,43.14,43.16,682682.0,42.0394,42.0492,42.02,42.0394,682682.0
2024-07-18 15:10:00,43.16,43.16,43.08,43.11,524047.0,42.0394,42.0394,41.9615,41.9907,524047.0
2024-07-18 15:15:00,43.11,43.13,43.1,43.11,317844.0,41.9907,42.0102,41.981,41.9907,317844.0
2024-07-18 15:20:00,43.11,43.12,43.1,43.11,188516.0,41.9907,42.0005,41.981,41.9907,188516.0
2024-07-18 15:25:00,43.11,43.16,43.1,43.16,2189064.0,41.9907,42.0394,41.981,42.0394,2189064.0
2024-07-18 15:30:00,43.16,43.17,43.15,43.15,659613.0,42.0394,42.0492,42.0297,42.0297,659613.0
2024-07-18 15:35:00,43.16,43.19,43.15,43.18,546635.0,42.0394,42.0687,42.0297,42.0589,546635.0
2024-07-18 15:40:00,43.18,43.2,43.18,43.19,830693.0,42.0589,42.0784,42.0589,42.0687,830693.0
2024-07-18 15:45:00,43.19,43.23,43.19,43.23,599320.0,42.0687,42.1076,42.0687,42.1076,599320.0
2024-07-18 15:50:00,43.23,43.24,43.15,43.16,1783325.0,42.1076,42.1174,42.0297,42.0394,1783325.0
2024-07-18 15:55:00,43.16,43.19,43.15,43.16,2993577.0,42.0394,42.0687,42.0297,42.0394,2993577.0
2024-07-19 09:30:00,43.01,43.05,42.94,42.98,648657.0,41.8933,41.9323,41.8252,41.8641,648657.0
2024-07-19 09:35:00,42.98,43.03,42.97,43.02,227051.0,41.8641,41.9128,41.8544,41.9031,227051.0
2024-07-19 09:40:00,43.02,43.07,43.02,43.02,477938.0,41.9031,41.9518,41.9031,41.9031,477938.0
2024-07-19 09:45:00,43.02,43.03,42.99,43.0,320653.0,41.9031,41.9128,41.8739,41.8836,320653.0
2024-07-19 09:50:00,43.01,43.02,42.99,43.01,208995.0,41.8933,41.9031,41.8739,41.8933,208995.0
2024-07-19 09:55:00,43.01,43.04,42.98,42.98,248961.0,41.8933,41.9226,41.8641,41.8641,248961.0
2024-07-19 10:00:00,42.98,42.99,42.95,42.96,527634.0,41.8641,41.8739,41.8349,41.8446,527634.0
2024-07-19 10:05:00,42.96,42.99,42.94,42.99,247834.0,41.8446,41.8739,41.8252,41.8739,247834.0
2024-07-19 10:10:00,42.98,42.99,42.92,42.93,217626.0,41.8641,41.8739,41.8057,41.8154,217626.0
2024-07-19 10:15:00,42.92,42.96,42.92,42.94,455137.0,41.8057,41.8446,41.8057,41.8252,455137.0
2024-07-19 10:20:00,42.94,42.94,42.91,42.93,341599.0,41.8252,41.8252,41.7959,41.8154,341599.0
2024-07-19 10:25:00,42.93,42.94,42.89,42.9,357152.0,41.8154,41.8252,41.7765,41.7862,357152.0
2024-07-19 10:30:00,42.9,42.93,42.89,42.91,493374.0,41.7862,41.8154,41.7765,41.7959,493374.0
2024-07-19 10:35:00,42.91,42.93,42.89,42.93,129280.0,41.7959,41.8154,41.7765,41.8154,129280.0
2024-07-19 10:40:00,42.93,42.93,42.88,42.89,256072.0,41.8154,41.8154,41.7667,41.7765,256072.0
2024-07-19 10:45:00,42.88,42.91,42.87,42.89,253301.0,41.7667,41.7959,41.757,41.7765,253301.0
2024-07-19 10:50:00,42.89,42.91,42.88,42.9,189102.0,41.7765,41.7959,41.7667,41.7862,189102.0
2024-07-19 10:55:00,42.9,42.93,42.88,42.92,426333.0,41.7862,41.8154,41.7667,41.8057,426333.0
2024-07-19 11:00:00,42.91,42.97,42.91,42.96,642040.0,41.7959,41.8544,41.7959,41.8446,642040.0
2024-07-19 11:05:00,42.96,42.96,42.89,42.9,158466.0,41.8446,41.8446,41.7765,41.7862,158466.0
2024-07-19 11:10:00,42.9,42.9,42.86,42.86,255037.0,41.7862,41.7862,41.7472,41.7472,255037.0
2024-07-19 11:15:00,42.87,42.9,42.86,42.89,281013.0,41.757,41.7862,41.7472,41.7765,281013.0
2024-07-19 11:20:00,42.89,42.91,42.87,42.88,67918.0,41.7765,41.7959,41.757,41.7667,67918.0
2024-07-19 11:25:00,42.88,42.89,42.82,42.83,122629.0,41.7667,41.7765,41.7083,41.718,122629.0
2024-07-19 11:30:00,42.83,42.84,42.8,42.81,352458.0,41.718,41.7277,41.6888,41.6985,352458.0
2024-07-19 11:35:00,42.81,42.82,42.8,42.8,177273.0,41.6985,41.7083,41.6888,41.6888,177273.0
2024-07-19 11:40:00,42.8,42.83,42.8,42.82,597323.0,41.6888,41.718,41.6888,41.7083,597323.0
2024-07-19 11:45:00,42.81,42.87,42.81,42.86,371833.0,41.6985,41.757,41.6985,41.7472,371833.0
2024-07-19 11:50:00,42.86,42.88,42.85,42.88,194157.0,41.7472,41.7667,41.7375,41.7667,194157.0
2024-07-19 11:55:00,42.89,42.92,42.88,42.92,106389.0,41.7765,41.8057,41.7667,41.8057,106389.0
2024-07-19 12:00:00,42.92,42.94,42.89,42.9,367917.0,41.8057,41.8252,41.7765,41.7862,367917.0
2024-07-19 12:05:00,42.9,42.93,42.88,42.92,212954.0,41.7862,41.8154,41.7667,41.8057,212954.0
2024-07-19 12:10:00,42.91,42.93,42.89,42.91,409587.0,41.7959,41.8154,41.7765,41.7959,409587.0
2024-07-19 12:15:00,42.91,42.92,42.88,42.89,111251.0,41.7959,41.8057,41.7667,41.7765,111251.0
2024-07-19 12:20:00,42.89,42.89,42.84,42.84,748062.0,41.7765,41.7765,41.7277,41.7277,748062.0
2024-07-19 12:25:00,42.84,42.85,42.83,42.84,863366.0,41.7277,41.7375,41.718,41.7277,863366.0
2024-07-19 12:30:00,42.84,42.85,42.82,42.83,167891.0,41.7277,41.7375,41.7083,41.718,167891.0
2024-07-19 12:35:00,42.83,42.85,42.81,42.83,465012.0,41.718,41.7375,41.6985,41.718,465012.0
2024-07-19 12:40:00,42.83,42.86,42.82,42.83,252512.0,41.718,41.7472,41.7083,41.718,252512.0
2024-07-19 12:45:00,42.83,42.84,42.81,42.83,255378.0,41.718,41.7277,41.6985,41.718,255378.0
2024-07-19 12:50:00,42.83,42.84,42.81,42.81,137752.0,41.718,41.7277,41.6985,41.6985,137752.0
2024-07-19 12:55:00,42.81,42.84,42.81,42.83,79319.0,41.6985,41.7277,41.6985,41.718,79319.0
2024-07-19 13:00:00,42.83,42.83,42.79,42.8,217986.0,41.718,41.718,41.679,41.6888,217986.0
2024-07-19 13:05:00,42.8,42.81,42.79,42.81,118170.0,41.6888,41.6985,41.679,41.6985,118170.0
2024-07-19 13:10:00,42.81,42.82,42.8,42.82,93545.0,41.6985,41.7083,41.6888,41.7083,93545.0
2024-07-19 13:15:00,42.82,42.83,42.8,42.8,89011.0,41.7083,41.718,41.6888,41.6888,89011.0
2024-07-19 13:20:00,42.8,42.81,42.76,42.78,149338.0,41.6888,41.6985,41.6498,41.6693,149338.0
2024-07-19 13:25:00,42.77,42.82,42.77,42.8,498916.0,41.6596,41.7083,41.6596,41.6888,498916.0
2024-07-19 13:30:00,42.8,42.81,42.78,42.8,164272.0,41.6888,41.6985,41.6693,41.6888,164272.0
2024-07-19 13:35:00,42.79,42.83,42.78,42.82,80430.0,41.679,41.718,41.6693,41.7083,80430.0
2024-07-19 13:40:00,42.82,42.82,42.77,42.77,83202.0,41.7083,41.7083,41.6596,41.6596,83202.0
2024-07-19 13:45:00,42.78,42.81,42.78,42.8,116405.0,41.6693,41.6985,41.6693,41.6888,116405.0
2024-07-19 13:50:00,42.8,42.81,42.78,42.78,60119.0,41.6888,41.6985,41.6693,41.6693,60119.0
2024-07-19 13:55:00,42.79,42.82,42.78,42.81,240874.0,41.679,41.7083,41.6693,41.6985,240874.0
2024-07-19 14:00:00,42.81,42.82,42.79,42.79,128194.0,41.6985,41.7083,41.679,41.679,128194.0
2024-07-19 14:05:00,42.79,42.81,42.79,42.8,78518.0,41.679,41.6985,41.679,41.6888,78518.0
2024-07-19 14:10:00,42.8,42.82,42.79,42.8,180962.0,41.6888,41.7083,41.679,41.6888,180962.0
2024-07-19 14:15:00,42.8,42.82,42.79,42.8,112449.0,41.6888,41.7083,41.679,41.6888,112449.0
2024-07-19 14:20:00,42.8,42.8,42.77,42.77,74776.0,41.6888,41.6888,41.6596,41.6596,74776.0
2024-07-19 14:25:00,42.77,42.8,42.77,42.77,47589.0,41.6596,41.6888,41.6596,41.6596,47589.0
2024-07-19 14:30:00,42.77,42.78,42.76,42.77,142183.0,41.6596,41.6693,41.6498,41.6596,142183.0
2024-07-19 14:35:00,42.77,42.77,42.74,42.75,612845.0,41.6596,41.6596,41.6303,41.6401,612845.0
2024-07-19 14:40:00,42.75,42.76,42.74,42.74,321486.0,41.6401,41.6498,41.6303,41.6303,321486.0
2024-07-19 14:45:00,42.74,42.76,42.74,42.76,343570.0,41.6303,41.6498,41.6303,41.6498,343570.0
2024-07-19 14:50:00,42.76,42.78,42.75,42.77,121434.0,41.6498,41.6693,41.6401,41.6596,121434.0
2024-07-19 14:55:00,42.77,42.79,42.77,42.77,159738.0,41.6596,41.679,41.6596,41.6596,159738.0
2024-07-19 15:00:00,42.77,42.82,42.77,42.82,191555.0,41.6596,41.7083,41.6596,41.7083,191555.0
2024-07-19 15:05:00,42.82,42.82,42.8,42.8,216536.0,41.7083,41.7083,41.6888,41.6888,216536.0
2024-07-19 15:10:00,42.81,42.83,42.8,42.8,168362.0,41.6985,41.718,41.6888,41.6888,168362.0
2024-07-19 15:15:00,42.81,42.82,42.79,42.82,151998.0,41.6985,41.7083,41.679,41.7083,151998.0
2024-07-19 15:20:00,42.82,42.82,42.81,42.82,106211.0,41.7083,41.7083,41.6985,41.7083,106211.0
2024-07-19 15:25:00,42.81,42.82,42.8,42.8,113331.0,41.6985,41.7083,41.6888,41.6888,113331.0
2024-07-19 15:30:00,42.8,42.81,42.78,42.79,319233.0,41.6888,41.6985,41.6693,41.679,319233.0
2024-07-19 15:35:00,42.79,42.79,42.75,42.77,265631.0,41.679,41.679,41.6401,41.6596,265631.0
2024-07-19 15:40:00,42.77,42.78,42.76,42.76,317295.0,41.6596,41.6693,41.6498,41.6498,317295.0
2024-07-19 15:45:00,42.77,42.77,42.75,42.75,353446.0,41.6596,41.6596,41.6401,41.6401,353446.0
2024-07-19 15:50:00,42.75,42.77,42.74,42.75,978419.0,41.6401,41.6596,41.6303,41.6401,978419.0
2024-07-19 15:55:00,42.75,42.78,42.74,42.77,2606215.0,41.6401,41.6693,41.6303,41.6596,2606215.0
2024-07-22 09:30:00,43.02,43.13,43.02,43.13,394445.0,41.9031,42.0102,41.9031,42.0102,394445.0
2024-07-22 09:35:00,43.13,43.14,43.08,43.09,449447.0,42.0102,42.02,41.9615,41.9713,449447.0
2024-07-22 09:40:00,43.09,43.11,43.05,43.05,381750.0,41.9713,41.9907,41.9323,41.9323,381750.0
2024-07-22 09:45:00,43.05,43.09,43.05,43.07,197796.0,41.9323,41.9713,41.9323,41.9518,197796.0
2024-07-22 09:50:00,43.08,43.08,43.03,43.04,574066.0,41.9615,41.9615,41.9128,41.9226,574066.0
2024-07-22 09:55:00,43.04,43.04,42.97,42.98,230818.0,41.9226,41.9226,41.8544,41.8641,230818.0
2024-07-22 10:00:00,42.98,42.98,42.94,42.95,443705.0,41.8641,41.8641,41.8252,41.8349,443705.0
2024-07-22 10:05:00,42.95,42.95,42.9,42.91,135482.0,41.8349,41.8349,41.7862,41.7959,135482.0
2024-07-22 10:10:00,42.92,42.97,42.91,42.97,138529.0,41.8057,41.8544,41.7959,41.8544,138529.0
2024-07-22 10:15:00,42.97,42.98,42.93,42.96,103510.0,41.8544,41.8641,41.8154,41.8446,103510.0
2024-07-22 10:20:00,42.96,42.99,42.95,42.99,506370.0,41.8446,41.8739,41.8349,41.8739,506370.0
2024-07-22 10:25:00,42.99,43.01,42.97,43.01,52322.0,41.8739,41.8933,41.8544,41.8933,52322.0
2024-07-22 10:30:00,43.01,43.03,42.98,43.02,57282.0,41.8933,41.9128,41.8641,41.9031,57282.0
2024-07-22 10:35:00,43.03,43.09,43.03,43.08,235394.0,41.9128,41.9713,41.9128,41.9615,235394.0
2024-07-22 10:40:00,43.08,43.1,43.07,43.09,129374.0,41.9615,41.981,41.9518,41.9713,129374.0
2024-07-22 10:45:00,43.09,43.1,43.05,43.06,107799.0,41.9713,41.981,41.9323,41.942,107799.0
2024-07-22 10:50:00,43.05,43.06,43.02,43.06,133973.0,41.9323,41.942,41.9031,41.942,133973.0
2024-07-22 10:55:00,43.06,43.09,43.05,43.07,99794.0,41.942,41.9713,41.9323,41.9518,99794.0
2024-07-22 11:00:00,43.07,43.1,43.06,43.1,164349.0,41.9518,41.981,41.942,41.981,164349.0
2024-07-22 11:05:00,43.09,43.1,43.02,43.02,103347.0,41.9713,41.981,41.9031,41.9031,103347.0
2024-07-22 11:10:00,43.03,43.06,43.02,43.05,294177.0,41.9128,41.942,41.9031,41.9323,294177.0
2024-07-22 11:15:00,43.05,43.07,43.02,43.03,101171.0,41.9323,41.9518,41.9031,41.9128,101171.0
2024-07-22 11:20:00,43.03,43.05,43.01,43.01,131668.0,41.9128,41.9323,41.8933,41.8933,131668.0
2024-07-22 11:25:00,43.01,43.02,42.97,42.98,572001.0,41.8933,41.9031,41.8544,41.8641,572001.0
2024-07-22 11:30:00,42.98,42.99,42.95,42.97,152147.0,41.8641,41.8739,41.8349,41.8544,152147.0
2024-07-22 11:35:00,42.97,42.99,42.96,42.98,284281.0,41.8544,41.8739,41.8446,41.8641,284281.0
2024-07-22 11:40:00,42.99,42.99,42.95,42.98,122772.0,41.8739,41.8739,41.8349,41.8641,122772.0
2024-07-22 11:45:00,42.98,42.99,42.95,42.98,210152.0,41.8641,41.8739,41.8349,41.8641,210152.0
2024-07-22 11:50:00,42.98,43.01,42.97,43.01,121393.0,41.8641,41.8933,41.8544,41.8933,121393.0
2024-07-22 11:55:00,43.01,43.01,42.99,42.99,192977.0,41.8933,41.8933,41.8739,41.8739,192977.0
2024-07-22 12:00:00,42.99,43.0,42.98,42.98,70619.0,41.8739,41.8836,41.8641,41.8641,70619.0
2024-07-22 12:05:00,42.98,43.03,42.97,43.02,205322.0,41.8641,41.9128,41.8544,41.9031,205322.0
2024-07-22 12:10:00,43.02,43.03,43.0,43.01,67806.0,41.9031,41.9128,41.8836,41.8933,67806.0
2024-07-22 12:15:00,43.01,43.03,43.01,43.03,64495.0,41.8933,41.9128,41.8933,41.9128,64495.0
2024-07-22 12:20:00,43.03,43.04,43.02,43.04,233483.0,41.9128,41.9226,41.9031,41.9226,233483.0
2024-07-22 12:25:00,43.04,43.04,43.01,43.02,94756.0,41.9226,41.9226,41.8933,41.9031,94756.0
2024-07-22 12:30:00,43.02,43.03,43.0,43.03,140508.0,41.9031,41.9128,41.8836,41.9128,140508.0
2024-07-22 12:35:00,43.03,43.08,43.02,43.07,66683.0,41.9128,41.9615,41.9031,41.9518,66683.0
2024-07-22 12:40:00,43.07,43.08,43.06,43.08,53006.0,41.9518,41.9615,41.942,41.9615,53006.0
2024-07-22 12:45:00,43.07,43.08,43.06,43.07,42766.0,41.9518,41.9615,41.942,41.9518,42766.0
2024-07-22 12:50:00,43.07,43.1,43.06,43.1,30256.0,41.9518,41.981,41.942,41.981,30256.0
2024-07-22 12:55:00,43.09,43.11,43.08,43.09,53777.0,41.9713,41.9907,41.9615,41.9713,53777.0
2024-07-22 13:00:00,43.1,43.12,43.09,43.12,39001.0,41.981,42.0005,41.9713,42.0005,39001.0
2024-07-22 13:05:00,43.12,43.13,43.11,43.12,77598.0,42.0005,42.0102,41.9907,42.0005,77598.0
2024-07-22 13:10:00,43.12,43.12,43.1,43.11,40566.0,42.0005,42.0005,41.981,41.9907,40566.0
2024-07-22 13:15:00,43.11,43.12,43.1,43.12,33673.0,41.9907,42.0005,41.981,42.0005,33673.0
2024-07-22 13:20:00,43.12,43.12,43.09,43.11,32157.0,42.0005,42.0005,41.9713,41.9907,32157.0
2024-07-22 13:25:00,43.11,43.12,43.11,43.11,14683.0,41.9907,42.0005,41.9907,41.9907,14683.0
2024-07-22 13:30:00,43.12,43.14,43.11,43.13,70369.0,42.0005,42.02,41.9907,42.0102,70369.0
2024-07-22 13:35:00,43.13,43.13,43.1,43.11,33301.0,42.0102,42.0102,41.981,41.9907,33301.0
2024-07-22 13:40:00,43.11,43.12,43.1,43.11,27878.0,41.9907,42.0005,41.981,41.9907,27878.0
2024-07-22 13:45:00,43.11,43.13,43.1,43.12,37222.0,41.9907,42.0102,41.981,42.0005,37222.0
2024-07-22 13:50:00,43.13,43.13,43.11,43.12,23610.0,42.0102,42.0102,41.9907,42.0005,23610.0
2024-07-22 13:55:00,43.12,43.12,43.1,43.12,46378.0,42.0005,42.0005,41.981,42.0005,46378.0
2024-07-22 14:00:00,43.11,43.12,43.1,43.11,66284.0,41.9907,42.0005,41.981,41.9907,66284.0
2024-07-22 14:05:00,43.11,43.12,43.09,43.12,47901.0,41.9907,42.0005,41.9713,42.0005,47901.0
2024-07-22 14:10:00,43.12,43.12,43.1,43.11,24664.0,42.0005,42.0005,41.981,41.9907,24664.0
2024-07-22 14:15:00,43.11,43.12,43.1,43.12,60264.0,41.9907,42.0005,41.981,42.0005,60264.0
2024-07-22 14:20:00,43.12,43.13,43.11,43.13,71710.0,42.0005,42.0102,41.9907,42.0102,71710.0
2024-07-22 14:25:00,43.13,43.13,43.1,43.1,159192.0,42.0102,42.0102,41.981,41.981,159192.0
2024-07-22 14:30:00,43.1,43.12,43.1,43.12,31107.0,41.981,42.0005,41.981,42.0005,31107.0
2024-07-22 14:35:00,43.11,43.12,43.1,43.12,53988.0,41.9907,42.0005,41.981,42.0005,53988.0
2024-07-22 14:40:00,43.12,43.13,43.09,43.11,142829.0,42.0005,42.0102,41.9713,41.9907,142829.0
2024-07-22 14:45:00,43.11,43.12,43.1,43.12,41101.0,41.9907,42.0005,41.981,42.0005,41101.0
2024-07-22 14:50:00,43.11,43.12,43.11,43.12,90752.0,41.9907,42.0005,41.9907,42.0005,90752.0
2024-07-22 14:55:00,43.12,43.12,43.09,43.09,170040.0,42.0005,42.0005,41.9713,41.9713,170040.0
2024-07-22 15:00:00,43.09,43.09,43.06,43.09,282545.0,41.9713,41.9713,41.942,41.9713,282545.0
2024-07-22 15:05:00,43.08,43.09,43.07,43.08,134847.0,41.9615,41.9713,41.9518,41.9615,134847.0
2024-07-22 15:10:00,43.08,43.09,43.07,43.08,152964.0,41.9615,41.9713,41.9518,41.9615,152964.0
2024-07-22 15:15:00,43.08,43.09,43.07,43.07,124256.0,41.9615,41.9713,41.9518,41.9518,124256.0
2024-07-22 15:20:00,43.07,43.08,43.07,43.08,32664.0,41.9518,41.9615,41.9518,41.9615,32664.0
2024-07-22 15:25:00,43.08,43.08,43.06,43.07,224670.0,41.9615,41.9615,41.942,41.9518,224670.0
2024-07-22 15:30:00,43.07,43.09,43.06,43.08,277654.0,41.9518,41.9713,41.942,41.9615,277654.0
2024-07-22 15:35:00,43.08,43.09,43.07,43.09,255512.0,41.9615,41.9713,41.9518,41.9713,255512.0
2024-07-22 15:40:00,43.09,43.1,43.08,43.09,150988.0,41.9713,41.981,41.9615,41.9713,150988.0
2024-07-22 15:45:00,43.09,43.1,43.09,43.09,228612.0,41.9713,41.981,41.9713,41.9713,228612.0
2024-07-22 15:50:00,43.09,43.1,43.08,43.09,469294.0,41.9713,41.981,41.9615,41.9713,469294.0
2024-07-22 15:55:00,43.09,43.11,43.08,43.09,1316661.0,41.9713,41.9907,41.9615,41.9713,1316661.0
2024-07-23 09:30:00,42.78,42.79,42.66,42.7,2018818.0,41.6693,41.679,41.5524,41.5914,2018818.0
2024-07-23 09:35:00,42.69,42.71,42.66,42.71,553453.0,41.5816,41.6011,41.5524,41.6011,553453.0
2024-07-23 09:40:00,42.71,42.75,42.7,42.75,587601.0,41.6011,41.6401,41.5914,41.6401,587601.0
2024-07-23 09:45:00,42.75,42.76,42.71,42.74,493697.0,41.6401,41.6498,41.6011,41.6303,493697.0
2024-07-23 09:50:00,42.74,42.75,42.7,42.72,515199.0,41.6303,41.6401,41.5914,41.6109,515199.0
2024-07-23 09:55:00,42.72,42.75,42.71,42.75,389410.0,41.6109,41.6401,41.6011,41.6401,389410.0
2024-07-23 10:00:00,42.75,42.77,42.72,42.73,421397.0,41.6401,41.6596,41.6109,41.6206,421397.0
2024-07-23 10:05:00,42.73,42.74,42.69,42.73,451275.0,41.6206,41.6303,41.5816,41.6206,451275.0
2024-07-23 10:10:00,42.73,42.75,42.71,42.73,275989.0,41.6206,41.6401,41.6011,41.6206,275989.0
2024-07-23 10:15:00,42.73,42.76,42.72,42.74,402659.0,41.6206,41.6498,41.6109,41.6303,402659.0
2024-07-23 10:20:00,42.74,42.78,42.74,42.76,309210.0,41.6303,41.6693,41.6303,41.6498,309210.0
2024-07-23 10:25:00,42.75,42.78,42.75,42.76,695589.0,41.6401,41.6693,41.6401,41.6498,695589.0
2024-07-23 10:30:00,42.76,42.79,42.74,42.78,442551.0,41.6498,41.679,41.6303,41.6693,442551.0
2024-07-23 10:35:00,42.79,42.79,42.74,42.74,370961.0,41.679,41.679,41.6303,41.6303,370961.0
2024-07-23 10:40:00,42.74,42.75,42.72,42.75,348896.0,41.6303,41.6401,41.6109,41.6401,348896.0
2024-07-23 10:45:00,42.75,42.75,42.69,42.7,223402.0,41.6401,41.6401,41.5816,41.5914,223402.0
2024-07-23 10:50:00,42.71,42.71,42.68,42.68,179773.0,41.6011,41.6011,41.5719,41.5719,179773.0
2024-07-23 10:55:00,42.68,42.71,42.67,42.71,181023.0,41.5719,41.6011,41.5622,41.6011,181023.0
2024-07-23 11:00:00,42.71,42.73,42.7,42.72,148215.0,41.6011,41.6206,41.5914,41.6109,148215.0
2024-07-23 11:05:00,42.71,42.75,42.7,42.75,129631.0,41.6011,41.6401,41.5914,41.6401,129631.0
2024-07-23 11:10:00,42.75,42.8,42.75,42.8,127175.0,41.6401,41.6888,41.6401,41.6888,127175.0
2024-07-23 11:15:00,42.8,42.85,42.8,42.84,128797.0,41.6888,41.7375,41.6888,41.7277,128797.0
2024-07-23 11:20:00,42.84,42.84,42.82,42.83,82269.0,41.7277,41.7277,41.7083,41.718,82269.0
2024-07-23 11:25:00,42.83,42.83,42.81,42.83,89825.0,41.718,41.718,41.6985,41.718,89825.0
2024-07-23 11:30:00,42.82,42.83,42.81,42.83,76743.0,41.7083,41.718,41.6985,41.718,76743.0
2024-07-23 11:35:00,42.83,42.83,42.81,42.81,45341.0,41.718,41.718,41.6985,41.6985,45341.0
2024-07-23 11:40:00,42.81,42.82,42.8,42.8,224479.0,41.6985,41.7083,41.6888,41.6888,224479.0
2024-07-23 11:45:00,42.81,42.81,42.78,42.81,174568.0,41.6985,41.6985,41.6693,41.6985,174568.0
2024-07-23 11:50:00,42.81,42.82,42.8,42.81,122771.0,41.6985,41.7083,41.6888,41.6985,122771.0
2024-07-23 11:55:00,42.82,42.82,42.8,42.81,194624.0,41.7083,41.7083,41.6888,41.6985,194624.0
2024-07-23 12:00:00,42.81,42.82,42.8,42.82,156289.0,41.6985,41.7083,41.6888,41.7083,156289.0
2024-07-23 12:05:00,42.82,42.84,42.8,42.82,137113.0,41.7083,41.7277,41.6888,41.7083,137113.0
2024-07-23 12:10:00,42.83,42.85,42.82,42.84,80122.0,41.718,41.7375,41.7083,41.7277,80122.0
2024-07-23 12:15:00,42.84,42.85,42.82,42.83,125729.0,41.7277,41.7375,41.7083,41.718,125729.0
2024-07-23 12:20:00,42.83,42.84,42.77,42.78,98527.0,41.718,41.7277,41.6596,41.6693,98527.0
2024-07-23 12:25:00,42.77,42.79,42.76,42.79,438090.0,41.6596,41.679,41.6498,41.679,438090.0
2024-07-23 12:30:00,42.78,42.78,42.76,42.76,92491.0,41.6693,41.6693,41.6498,41.6498,92491.0
2024-07-23 12:35:00,42.77,42.78,42.76,42.77,67568.0,41.6596,41.6693,41.6498,41.6596,67568.0
2024-07-23 12:40:00,42.77,42.8,42.77,42.79,129750.0,41.6596,41.6888,41.6596,41.679,129750.0
2024-07-23 12:45:00,42.79,42.8,42.78,42.79,117084.0,41.679,41.6888,41.6693,41.679,117084.0
2024-07-23 12:50:00,42.79,42.79,42.77,42.78,211836.0,41.679,41.679,41.6596,41.6693,211836.0
2024-07-23 12:55:00,42.78,42.79,42.76,42.78,101355.0,41.6693,41.679,41.6498,41.6693,101355.0
2024-07-23 13:00:00,42.78,42.81,42.77,42.8,130217.0,41.6693,41.6985,41.6596,41.6888,130217.0
2024-07-23 13:05:00,42.8,42.81,42.78,42.79,100050.0,41.6888,41.6985,41.6693,41.679,100050.0
2024-07-23 13:10:00,42.79,42.8,42.77,42.79,51247.0,41.679,41.6888,41.6596,41.679,51247.0
2024-07-23 13:15:00,42.8,42.8,42.78,42.79,52342.0,41.6888,41.6888,41.6693,41.679,52342.0
2024-07-23 13:20:00,42.79,42.81,42.79,42.79,60165.0,41.679,41.6985,41.679,41.679,60165.0
2024-07-23 13:25:00,42.79,42.8,42.78,42.78,60192.0,41.679,41.6888,41.6693,41.6693,60192.0
2024-07-23 13:30:00,42.78,42.78,42.75,42.76,46191.0,41.6693,41.6693,41.6401,41.6498,46191.0
2024-07-23 13:35:00,42.76,42.78,42.76,42.77,49555.0,41.6498,41.6693,41.6498,41.6596,49555.0
2024-07-23 13:40:00,42.77,42.78,42.75,42.77,18127.0,41.6596,41.6693,41.6401,41.6596,18127.0
2024-07-23 13:45:00,42.76,42.79,42.76,42.78,17799.0,41.6498,41.679,41.6498,41.6693,17799.0
2024-07-23 13:50:00,42.78,42.79,42.77,42.79,24896.0,41.6693,41.679,41.6596,41.679,24896.0
2024-07-23 13:55:00,42.79,42.8,42.77,42.78,45860.0,41.679,41.6888,41.6596,41.6693,45860.0
2024-07-23 14:00:00,42.78,42.8,42.78,42.8,26694.0,41.6693,41.6888,41.6693,41.6888,26694.0
2024-07-23 14:05:00,42.79,42.81,42.78,42.8,212242.0,41.679,41.6985,41.6693,41.6888,212242.0
2024-07-23 14:10:00,42.8,42.81,42.78,42.79,193976.0,41.6888,41.6985,41.6693,41.679,193976.0
2024-07-23 14:15:00,42.79,42.8,42.78,42.78,189780.0,41.679,41.6888,41.6693,41.6693,189780.0
2024-07-23 14:20:00,42.79,42.79,42.78,42.79,15260.0,41.679,41.679,41.6693,41.679,15260.0
2024-07-23 14:25:00,42.79,42.79,42.75,42.76,104849.0,41.679,41.679,41.6401,41.6498,104849.0
2024-07-23 14:30:00,42.77,42.78,42.76,42.77,141637.0,41.6596,41.6693,41.6498,41.6596,141637.0
2024-07-23 14:35:00,42.77,42.79,42.76,42.78,35805.0,41.6596,41.679,41.6498,41.6693,35805.0
2024-07-23 14:40:00,42.78,42.78,42.76,42.76,73093.0,41.6693,41.6693,41.6498,41.6498,73093.0
2024-07-23 14:45:00,42.77,42.78,42.75,42.76,295176.0,41.6596,41.6693,41.6401,41.6498,295176.0
2024-07-23 14:50:00,42.77,42.77,42.75,42.77,38189.0,41.6596,41.6596,41.6401,41.6596,38189.0
2024-07-23 14:55:00,42.76,42.77,42.75,42.76,27032.0,41.6498,41.6596,41.6401,41.6498,27032.0
2024-07-23 15:00:00,42.76,42.76,42.75,42.76,22917.0,41.6498,41.6498,41.6401,41.6498,22917.0
2024-07-23 15:05:00,42.76,42.76,42.75,42.75,12288.0,41.6498,41.6498,41.6401,41.6401,12288.0
2024-07-23 15:10:00,42.75,42.76,42.75,42.75,98020.0,41.6401,41.6498,41.6401,41.6401,98020.0
2024-07-23 15:15:00,42.76,42.76,42.74,42.75,67742.0,41.6498,41.6498,41.6303,41.6401,67742.0
2024-07-23 15:20:00,42.75,42.76,42.74,42.76,48426.0,41.6401,41.6498,41.6303,41.6498,48426.0
2024-07-23 15:25:00,42.76,42.77,42.75,42.76,150206.0,41.6498,41.6596,41.6401,41.6498,150206.0
2024-07-23 15:30:00,42.76,42.76,42.74,42.75,282485.0,41.6498,41.6498,41.6303,41.6401,282485.0
2024-07-23 15:35:00,42.75,42.75,42.73,42.74,236413.0,41.6401,41.6401,41.6206,41.6303,236413.0
2024-07-23 15:40:00,42.74,42.74,42.71,42.72,158121.0,41.6303,41.6303,41.6011,41.6109,158121.0
2024-07-23 15:45:00,42.73,42.73,42.72,42.73,146591.0,41.6206,41.6206,41.6109,41.6206,146591.0
2024-07-23 15:50:00,42.73,42.74,42.69,42.7,292207.0,41.6206,41.6303,41.5816,41.5914,292207.0
2024-07-23 15:55:00,42.7,42.72,42.69,42.72,1256536.0,41.5914,41.6109,41.5816,41.6109,1256536.0
2024-07-24 09:30:00,42.53,42.55,42.48,42.5,570277.0,41.4258,41.4453,41.3771,41.3966,570277.0
2024-07-24 09:35:00,42.49,42.54,42.47,42.52,197214.0,41.3868,41.4355,41.3674,41.4161,197214.0
2024-07-24 09:40:00,42.53,42.58,42.53,42.55,506862.0,41.4258,41.4745,41.4258,41.4453,506862.0
2024-07-24 09:45:00,42.56,42.58,42.53,42.55,506064.0,41.455,41.4745,41.4258,41.4453,506064.0
2024-07-24 09:50:00,42.55,42.55,42.48,42.49,173040.0,41.4453,41.4453,41.3771,41.3868,173040.0
2024-07-24 09:55:00,42.49,42.49,42.41,42.43,439347.0,41.3868,41.3868,41.3089,41.3284,439347.0
2024-07-24 10:00:00,42.42,42.46,42.41,42.46,403116.0,41.3187,41.3576,41.3089,41.3576,403116.0
2024-07-24 10:05:00,42.45,42.47,42.44,42.47,162329.0,41.3479,41.3674,41.3381,41.3674,162329.0
2024-07-24 10:10:00,42.47,42.49,42.43,42.45,154627.0,41.3674,41.3868,41.3284,41.3479,154627.0
2024-07-24 10:15:00,42.45,42.49,42.43,42.48,54481.0,41.3479,41.3868,41.3284,41.3771,54481.0
2024-07-24 10:20:00,42.48,42.51,42.47,42.48,57510.0,41.3771,41.4063,41.3674,41.3771,57510.0
2024-07-24 10:25:00,42.49,42.54,42.48,42.54,157600.0,41.3868,41.4355,41.3771,41.4355,157600.0
2024-07-24 10:30:00,42.54,42.56,42.51,42.52,174092.0,41.4355,41.455,41.4063,41.4161,174092.0
2024-07-24 10:35:00,42.52,42.53,42.49,42.5,61645.0,41.4161,41.4258,41.3868,41.3966,61645.0
2024-07-24 10:40:00,42.5,42.5,42.47,42.49,147444.0,41.3966,41.3966,41.3674,41.3868,147444.0
2024-07-24 10:45:00,42.48,42.49,42.44,42.47,82474.0,41.3771,41.3868,41.3381,41.3674,82474.0
2024-07-24 10:50:00,42.47,42.48,42.45,42.45,48001.0,41.3674,41.3771,41.3479,41.3479,48001.0
2024-07-24 10:55:00,42.45,42.48,42.45,42.47,97113.0,41.3479,41.3771,41.3479,41.3674,97113.0
2024-07-24 11:00:00,42.47,42.47,42.44,42.44,168495.0,41.3674,41.3674,41.3381,41.3381,168495.0
2024-07-24 11:05:00,42.44,42.44,42.41,42.43,56339.0,41.3381,41.3381,41.3089,41.3284,56339.0
2024-07-24 11:10:00,42.42,42.43,42.39,42.41,406855.0,41.3187,41.3284,41.2894,41.3089,406855.0
2024-07-24 11:15:00,42.41,42.43,42.4,42.41,119052.0,41.3089,41.3284,41.2992,41.3089,119052.0
2024-07-24 11:20:00,42.41,42.41,42.36,42.36,74469.0,41.3089,41.3089,41.2602,41.2602,74469.0
2024-07-24 11:25:00,42.37,42.42,42.36,42.4,266545.0,41.27,41.3187,41.2602,41.2992,266545.0
2024-07-24 11:30:00,42.4,42.42,42.38,42.4,389855.0,41.2992,41.3187,41.2797,41.2992,389855.0
2024-07-24 11:35:00,42.39,42.41,42.38,42.39,291820.0,41.2894,41.3089,41.2797,41.2894,291820.0
2024-07-24 11:40:00,42.39,42.4,42.36,42.37,252018.0,41.2894,41.2992,41.2602,41.27,252018.0
2024-07-24 11:45:00,42.36,42.37,42.35,42.36,433377.0,41.2602,41.27,41.2505,41.2602,433377.0
2024-07-24 11:50:00,42.36,42.38,42.35,42.38,481377.0,41.2602,41.2797,41.2505,41.2797,481377.0
2024-07-24 11:55:00,42.38,42.38,42.33,42.33,374200.0,41.2797,41.2797,41.231,41.231,374200.0
2024-07-24 12:00:00,42.33,42.34,42.3,42.31,108300.0,41.231,41.2407,41.2018,41.2115,108300.0
2024-07-24 12:05:00,42.3,42.33,42.28,42.32,584215.0,41.2018,41.231,41.1823,41.2212,584215.0
2024-07-24 12:10:00,42.32,42.34,42.31,42.34,67704.0,41.2212,41.2407,41.2115,41.2407,67704.0
2024-07-24 12:15:00,42.34,42.37,42.33,42.35,210625.0,41.2407,41.27,41.231,41.2505,210625.0
2024-07-24 12:20:00,42.35,42.36,42.34,42.35,50542.0,41.2505,41.2602,41.2407,41.2505,50542.0
2024-07-24 12:25:00,42.36,42.36,42.34,42.35,57696.0,41.2602,41.2602,41.2407,41.2505,57696.0
2024-07-24 12:30:00,42.34,42.36,42.33,42.36,186459.0,41.2407,41.2602,41.231,41.2602,186459.0
2024-07-24 12:35:00,42.35,42.36,42.32,42.33,37557.0,41.2505,41.2602,41.2212,41.231,37557.0
2024-07-24 12:40:00,42.33,42.33,42.3,42.31,34220.0,41.231,41.231,41.2018,41.2115,34220.0
2024-07-24 12:45:00,42.31,42.35,42.3,42.34,59509.0,41.2115,41.2505,41.2018,41.2407,59509.0
2024-07-24 12:50:00,42.33,42.34,42.32,42.33,86707.0,41.231,41.2407,41.2212,41.231,86707.0
2024-07-24 12:55:00,42.33,42.34,42.3,42.32,174029.0,41.231,41.2407,41.2018,41.2212,174029.0
2024-07-24 13:00:00,42.31,42.33,42.29,42.32,46674.0,41.2115,41.231,41.192,41.2212,46674.0
2024-07-24 13:05:00,42.32,42.34,42.31,42.34,15449.0,41.2212,41.2407,41.2115,41.2407,15449.0
2024-07-24 13:10:00,42.33,42.35,42.32,42.34,99106.0,41.231,41.2505,41.2212,41.2407,99106.0
2024-07-24 13:15:00,42.34,42.35,42.32,42.34,33477.0,41.2407,41.2505,41.2212,41.2407,33477.0
2024-07-24 13:20:00,42.34,42.35,42.31,42.33,23385.0,41.2407,41.2505,41.2115,41.231,23385.0
2024-07-24 13:25:00,42.32,42.33,42.3,42.3,24165.0,41.2212,41.231,41.2018,41.2018,24165.0
2024-07-24 13:30:00,42.3,42.33,42.29,42.32,84492.0,41.2018,41.231,41.192,41.2212,84492.0
2024-07-24 13:35:00,42.32,42.33,42.3,42.32,41424.0,41.2212,41.231,41.2018,41.2212,41424.0
2024-07-24 13:40:00,42.32,42.34,42.31,42.32,48943.0,41.2212,41.2407,41.2115,41.2212,48943.0
2024-07-24 13:45:00,42.32,42.32,42.29,42.3,79016.0,41.2212,41.2212,41.192,41.2018,79016.0
2024-07-24 13:50:00,42.3,42.3,42.28,42.28,112582.0,41.2018,41.2018,41.1823,41.1823,112582.0
2024-07-24 13:55:00,42.29,42.29,42.26,42.27,45493.0,41.192,41.192,41.1628,41.1725,45493.0
2024-07-24 14:00:00,42.27,42.27,42.23,42.24,62265.0,41.1725,41.1725,41.1336,41.1433,62265.0
2024-07-24 14:05:00,42.23,42.25,42.22,42.23,89768.0,41.1336,41.1531,41.1238,41.1336,89768.0
2024-07-24 14:10:00,42.23,42.26,42.23,42.24,79305.0,41.1336,41.1628,41.1336,41.1433,79305.0
2024-07-24 14:15:00,42.24,42.25,42.21,42.21,181782.0,41.1433,41.1531,41.1141,41.1141,181782.0
2024-07-24 14:20:00,42.22,42.22,42.17,42.18,87496.0,41.1238,41.1238,41.0751,41.0849,87496.0
2024-07-24 14:25:00,42.18,42.2,42.17,42.18,40925.0,41.0849,41.1044,41.0751,41.0849,40925.0
2024-07-24 14:30:00,42.18,42.19,42.16,42.16,138437.0,41.0849,41.0946,41.0654,41.0654,138437.0
2024-07-24 14:35:00,42.16,42.18,42.16,42.17,117269.0,41.0654,41.0849,41.0654,41.0751,117269.0
2024-07-24 14:40:00,42.17,42.18,42.13,42.14,235687.0,41.0751,41.0849,41.0362,41.0459,235687.0
2024-07-24 14:45:00,42.14,42.16,42.12,42.13,233359.0,41.0459,41.0654,41.0264,41.0362,233359.0
2024-07-24 14:50:00,42.13,42.13,42.1,42.12,468578.0,41.0362,41.0362,41.007,41.0264,468578.0
2024-07-24 14:55:00,42.12,42.15,42.11,42.15,303142.0,41.0264,41.0557,41.0167,41.0557,303142.0
2024-07-24 15:00:00,42.15,42.15,42.12,42.13,367209.0,41.0557,41.0557,41.0264,41.0362,367209.0
2024-07-24 15:05:00,42.13,42.15,42.12,42.15,249013.0,41.0362,41.0557,41.0264,41.0557,249013.0
2024-07-24 15:10:00,42.15,42.15,42.13,42.15,1680060.0,41.0557,41.0557,41.0362,41.0557,1680060.0
2024-07-24 15:15:00,42.15,42.15,42.13,42.14,504434.0,41.0557,41.0557,41.0362,41.0459,504434.0
2024-07-24 15:20:00,42.14,42.17,42.13,42.16,565864.0,41.0459,41.0751,41.0362,41.0654,565864.0
2024-07-24 15:25:00,42.16,42.16,42.12,42.13,401559.0,41.0654,41.0654,41.0264,41.0362,401559.0
2024-07-24 15:30:00,42.13,42.17,42.12,42.16,418824.0,41.0362,41.0751,41.0264,41.0654,418824.0
2024-07-24 15:35:00,42.16,42.19,42.16,42.18,102853.0,41.0654,41.0946,41.0654,41.0849,102853.0
2024-07-24 15:40:00,42.19,42.2,42.16,42.16,277326.0,41.0946,41.1044,41.0654,41.0654,277326.0
2024-07-24 15:45:00,42.16,42.17,42.13,42.15,886843.0,41.0654,41.0751,41.0362,41.0557,886843.0
2024-07-24 15:50:00,42.15,42.16,42.09,42.09,1328473.0,41.0557,41.0654,40.9972,40.9972,1328473.0
2024-07-24 15:55:00,42.09,42.11,42.08,42.11,1720717.0,40.9972,41.0167,40.9875,41.0167,1720717.0
2024-07-25 09:30:00,41.92,41.98,41.89,41.94,774399.0,40.8316,40.8901,40.8024,40.8511,774399.0
2024-07-25 09:35:00,41.94,41.96,41.9,41.94,265443.0,40.8511,40.8706,40.8122,40.8511,265443.0
2024-07-25 09:40:00,41.93,42.02,41.91,41.99,253891.0,40.8414,40.929,40.8219,40.8998,253891.0
2024-07-25 09:45:00,42.0,42.03,41.97,42.02,184619.0,40.9096,40.9388,40.8803,40.929,184619.0
2024-07-25 09:50:00,42.02,42.03,41.96,41.97,297707.0,40.929,40.9388,40.8706,40.8803,297707.0
2024-07-25 09:55:00,41.98,41.98,41.9,41.92,370528.0,40.8901,40.8901,40.8122,40.8316,370528.0
2024-07-25 10:00:00,41.91,41.91,41.85,41.86,305601.0,40.8219,40.8219,40.7635,40.7732,305601.0
2024-07-25 10:05:00,41.86,41.89,41.8,41.82,328312.0,40.7732,40.8024,40.7148,40.7342,328312.0
2024-07-25 10:10:00,41.82,41.83,41.77,41.81,521836.0,40.7342,40.744,40.6855,40.7245,521836.0
2024-07-25 10:15:00,41.81,41.91,41.81,41.91,392903.0,40.7245,40.8219,40.7245,40.8219,392903.0
2024-07-25 10:20:00,41.91,41.97,41.89,41.97,489086.0,40.8219,40.8803,40.8024,40.8803,489086.0
2024-07-25 10:25:00,41.97,42.01,41.96,42.01,389666.0,40.8803,40.9193,40.8706,40.9193,389666.0
2024-07-25 10:30:00,42.0,42.02,41.95,42.0,147758.0,40.9096,40.929,40.8609,40.9096,147758.0
2024-07-25 10:35:00,42.0,42.02,41.98,41.98,147694.0,40.9096,40.929,40.8901,40.8901,147694.0
2024-07-25 10:40:00,41.98,42.02,41.96,42.02,90893.0,40.8901,40.929,40.8706,40.929,90893.0
2024-07-25 10:45:00,42.02,42.05,41.99,42.05,343003.0,40.929,40.9583,40.8998,40.9583,343003.0
2024-07-25 10:50:00,42.05,42.1,42.04,42.09,135901.0,40.9583,41.007,40.9485,40.9972,135901.0
2024-07-25 10:55:00,42.08,42.12,42.06,42.12,96340.0,40.9875,41.0264,40.968,41.0264,96340.0
2024-07-25 11:00:00,42.11,42.11,42.05,42.06,202406.0,41.0167,41.0167,40.9583,40.968,202406.0
2024-07-25 11:05:00,42.05,42.07,42.04,42.05,125742.0,40.9583,40.9777,40.9485,40.9583,125742.0
2024-07-25 11:10:00,42.05,42.12,42.04,42.11,230786.0,40.9583,41.0264,40.9485,41.0167,230786.0
2024-07-25 11:15:00,42.12,42.16,42.11,42.11,254208.0,41.0264,41.0654,41.0167,41.0167,254208.0
2024-07-25 11:20:00,42.1,42.1,42.06,42.08,276946.0,41.007,41.007,40.968,40.9875,276946.0
2024-07-25 11:25:00,42.07,42.07,42.04,42.05,121897.0,40.9777,40.9777,40.9485,40.9583,121897.0
2024-07-25 11:30:00,42.05,42.09,42.04,42.08,546128.0,40.9583,40.9972,40.9485,40.9875,546128.0
2024-07-25 11:35:00,42.08,42.1,42.05,42.09,242516.0,40.9875,41.007,40.9583,40.9972,242516.0
2024-07-25 11:40:00,42.09,42.1,42.05,42.08,372380.0,40.9972,41.007,40.9583,40.9875,372380.0
2024-07-25 11:45:00,42.08,42.11,42.07,42.08,605055.0,40.9875,41.0167,40.9777,40.9875,605055.0
2024-07-25 11:50:00,42.08,42.12,42.08,42.12,374057.0,40.9875,41.0264,40.9875,41.0264,374057.0
2024-07-25 11:55:00,42.12,42.13,42.09,42.13,224057.0,41.0264,41.0362,40.9972,41.0362,224057.0
2024-07-25 12:00:00,42.14,42.16,42.11,42.14,369799.0,41.0459,41.0654,41.0167,41.0459,369799.0
2024-07-25 12:05:00,42.14,42.15,42.09,42.13,532753.0,41.0459,41.0557,40.9972,41.0362,532753.0
2024-07-25 12:10:00,42.12,42.16,42.11,42.15,212109.0,41.0264,41.0654,41.0167,41.0557,212109.0
2024-07-25 12:15:00,42.14,42.18,42.13,42.18,187428.0,41.0459,41.0849,41.0362,41.0849,187428.0
2024-07-25 12:20:00,42.18,42.2,42.16,42.19,251212.0,41.0849,41.1044,41.0654,41.0946,251212.0
2024-07-25 12:25:00,42.19,42.2,42.18,42.19,226753.0,41.0946,41.1044,41.0849,41.0946,226753.0
2024-07-25 12:30:00,42.19,42.21,42.16,42.19,182677.0,41.0946,41.1141,41.0654,41.0946,182677.0
2024-07-25 12:35:00,42.19,42.19,42.17,42.19,119973.0,41.0946,41.0946,41.0751,41.0946,119973.0
2024-07-25 12:40:00,42.19,42.22,42.19,42.21,85779.0,41.0946,41.1238,41.0946,41.1141,85779.0
2024-07-25 12:45:00,42.21,42.21,42.16,42.17,72617.0,41.1141,41.1141,41.0654,41.0751,72617.0
2024-07-25 12:50:00,42.17,42.19,42.16,42.18,82800.0,41.0751,41.0946,41.0654,41.0849,82800.0
2024-07-25 12:55:00,42.18,42.19,42.17,42.18,135154.0,41.0849,41.0946,41.0751,41.0849,135154.0
2024-07-25 13:00:00,42.18,42.22,42.17,42.21,145946.0,41.0849,41.1238,41.0751,41.1141,145946.0
2024-07-25 13:05:00,42.2,42.24,42.2,42.23,100279.0,41.1044,41.1433,41.1044,41.1336,100279.0
2024-07-25 13:10:00,42.24,42.25,42.19,42.2,150795.0,41.1433,41.1531,41.0946,41.1044,150795.0
2024-07-25 13:15:00,42.2,42.2,42.15,42.16,184895.0,41.1044,41.1044,41.0557,41.0654,184895.0
2024-07-25 13:20:00,42.16,42.17,42.12,42.13,156533.0,41.0654,41.0751,41.0264,41.0362,156533.0
2024-07-25 13:25:00,42.13,42.15,42.11,42.13,68211.0,41.0362,41.0557,41.0167,41.0362,68211.0
2024-07-25 13:30:00,42.13,42.14,42.11,42.13,35183.0,41.0362,41.0459,41.0167,41.0362,35183.0
2024-07-25 13:35:00,42.13,42.14,42.11,42.13,84454.0,41.0362,41.0459,41.0167,41.0362,84454.0
2024-07-25 13:40:00,42.14,42.16,42.13,42.15,83706.0,41.0459,41.0654,41.0362,41.0557,83706.0
2024-07-25 13:45:00,42.15,42.16,42.11,42.13,90950.0,41.0557,41.0654,41.0167,41.0362,90950.0
2024-07-25 13:50:00,42.12,42.14,42.11,42.13,131595.0,41.0264,41.0459,41.0167,41.0362,131595.0
2024-07-25 13:55:00,42.13,42.17,42.13,42.16,134901.0,41.0362,41.0751,41.0362,41.0654,134901.0
2024-07-25 14:00:00,42.15,42.16,42.12,42.12,100271.0,41.0557,41.0654,41.0264,41.0264,100271.0
2024-07-25 14:05:00,42.12,42.12,42.08,42.08,99610.0,41.0264,41.0264,40.9875,40.9875,99610.0
2024-07-25 14:10:00,42.08,42.1,42.07,42.08,72165.0,40.9875,41.007,40.9777,40.9875,72165.0
2024-07-25 14:15:00,42.08,42.1,42.07,42.09,50697.0,40.9875,41.007,40.9777,40.9972,50697.0
2024-07-25 14:20:00,42.08,42.08,42.04,42.05,77048.0,40.9875,40.9875,40.9485,40.9583,77048.0
2024-07-25 14:25:00,42.05,42.09,42.04,42.08,71116.0,40.9583,40.9972,40.9485,40.9875,71116.0
2024-07-25 14:30:00,42.08,42.11,42.08,42.09,86211.0,40.9875,41.0167,40.9875,40.9972,86211.0
2024-07-25 14:35:00,42.09,42.1,42.06,42.08,490883.0,40.9972,41.007,40.968,40.9875,490883.0
2024-07-25 14:40:00,42.08,42.08,42.02,42.04,162520.0,40.9875,40.9875,40.929,40.9485,162520.0
2024-07-25 14:45:00,42.03,42.03,41.98,41.99,215538.0,40.9388,40.9388,40.8901,40.8998,215538.0
2024-07-25 14:50:00,41.99,42.01,41.97,41.98,179432.0,40.8998,40.9193,40.8803,40.8901,179432.0
2024-07-25 14:55:00,41.98,42.01,41.97,41.98,233524.0,40.8901,40.9193,40.8803,40.8901,233524.0
2024-07-25 15:00:00,41.98,42.01,41.97,41.99,112960.0,40.8901,40.9193,40.8803,40.8998,112960.0
2024-07-25 15:05:00,41.99,42.01,41.98,42.0,110093.0,40.8998,40.9193,40.8901,40.9096,110093.0
2024-07-25 15:10:00,42.0,42.01,41.98,42.0,187279.0,40.9096,40.9193,40.8901,40.9096,187279.0
2024-07-25 15:15:00,42.01,42.03,41.99,42.02,225102.0,40.9193,40.9388,40.8998,40.929,225102.0
2024-07-25 15:20:00,42.02,42.07,42.01,42.06,165675.0,40.929,40.9777,40.9193,40.968,165675.0
2024-07-25 15:25:00,42.07,42.11,42.06,42.1,249742.0,40.9777,41.0167,40.968,41.007,249742.0
2024-07-25 15:30:00,42.09,42.1,42.07,42.07,361560.0,40.9972,41.007,40.9777,40.9777,361560.0
2024-07-25 15:35:00,42.08,42.08,42.03,42.04,291397.0,40.9875,40.9875,40.9388,40.9485,291397.0
2024-07-25 15:40:00,42.04,42.05,42.02,42.03,344626.0,40.9485,40.9583,40.929,40.9388,344626.0
2024-07-25 15:45:00,42.03,42.03,41.99,42.02,325581.0,40.9388,40.9388,40.8998,40.929,325581.0
2024-07-25 15:50:00,42.02,42.03,41.94,41.95,661535.0,40.929,40.9388,40.8511,40.8609,661535.0
2024-07-25 15:55:00,41.95,41.96,41.92,41.94,2120814.0,40.8609,40.8706,40.8316,40.8511,2120814.0
2024-07-26 09:30:00,42.28,42.31,42.25,42.27,516039.0,41.1823,41.2115,41.1531,41.1725,516039.0
2024-07-26 09:35:00,42.27,42.31,42.26,42.28,295432.0,41.1725,41.2115,41.1628,41.1823,295432.0
2024-07-26 09:40:00,42.28,42.29,42.23,42.27,174614.0,41.1823,41.192,41.1336,41.1725,174614.0
2024-07-26 09:45:00,42.27,42.27,42.21,42.21,534488.0,41.1725,41.1725,41.1141,41.1141,534488.0
2024-07-26 09:50:00,42.22,42.26,42.21,42.23,97175.0,41.1238,41.1628,41.1141,41.1336,97175.0
2024-07-26 09:55:00,42.22,42.25,42.21,42.24,230065.0,41.1238,41.1531,41.1141,41.1433,230065.0
2024-07-26 10:00:00,42.24,42.28,42.22,42.23,225968.0,41.1433,41.1823,41.1238,41.1336,225968.0
2024-07-26 10:05:00,42.23,42.24,42.18,42.19,99635.0,41.1336,41.1433,41.0849,41.0946,99635.0
2024-07-26 10:10:00,42.19,42.25,42.19,42.21,82614.0,41.0946,41.1531,41.0946,41.1141,82614.0
2024-07-26 10:15:00,42.21,42.23,42.2,42.22,94863.0,41.1141,41.1336,41.1044,41.1238,94863.0
2024-07-26 10:20:00,42.22,42.28,42.22,42.27,147731.0,41.1238,41.1823,41.1238,41.1725,147731.0
2024-07-26 10:25:00,42.27,42.3,42.25,42.26,199379.0,41.1725,41.2018,41.1531,41.1628,199379.0
2024-07-26 10:30:00,42.26,42.26,42.19,42.2,87163.0,41.1628,41.1628,41.0946,41.1044,87163.0
2024-07-26 10:35:00,42.19,42.23,42.19,42.22,53475.0,41.0946,41.1336,41.0946,41.1238,53475.0
2024-07-26 10:40:00,42.22,42.26,42.21,42.23,65239.0,41.1238,41.1628,41.1141,41.1336,65239.0
2024-07-26 10:45:00,42.24,42.26,42.22,42.23,84626.0,41.1433,41.1628,41.1238,41.1336,84626.0
2024-07-26 10:50:00,42.23,42.25,42.22,42.23,75742.0,41.1336,41.1531,41.1238,41.1336,75742.0
2024-07-26 10:55:00,42.24,42.28,42.23,42.27,189146.0,41.1433,41.1823,41.1336,41.1725,189146.0
2024-07-26 11:00:00,42.26,42.3,42.26,42.29,165406.0,41.1628,41.2018,41.1628,41.192,165406.0
2024-07-26 11:05:00,42.29,42.32,42.29,42.3,79939.0,41.192,41.2212,41.192,41.2018,79939.0
2024-07-26 11:10:00,42.3,42.3,42.27,42.28,65549.0,41.2018,41.2018,41.1725,41.1823,65549.0
2024-07-26 11:15:00,42.28,42.29,42.25,42.27,174018.0,41.1823,41.192,41.1531,41.1725,174018.0
2024-07-26 11:20:00,42.27,42.29,42.27,42.29,70147.0,41.1725,41.192,41.1725,41.192,70147.0
2024-07-26 11:25:00,42.29,42.3,42.26,42.27,103513.0,41.192,41.2018,41.1628,41.1725,103513.0
2024-07-26 11:30:00,42.27,42.29,42.27,42.27,122296.0,41.1725,41.192,41.1725,41.1725,122296.0
2024-07-26 11:35:00,42.27,42.31,42.26,42.31,143994.0,41.1725,41.2115,41.1628,41.2115,143994.0
2024-07-26 11:40:00,42.31,42.32,42.3,42.32,124869.0,41.2115,41.2212,41.2018,41.2212,124869.0
2024-07-26 11:45:00,42.33,42.34,42.31,42.34,169440.0,41.231,41.2407,41.2115,41.2407,169440.0
2024-07-26 11:50:00,42.34,42.35,42.32,42.33,73564.0,41.2407,41.2505,41.2212,41.231,73564.0
2024-07-26 11:55:00,42.33,42.36,42.32,42.34,158465.0,41.231,41.2602,41.2212,41.2407,158465.0
2024-07-26 12:00:00,42.35,42.37,42.34,42.37,46277.0,41.2505,41.27,41.2407,41.27,46277.0
2024-07-26 12:05:00,42.36,42.38,42.35,42.38,127328.0,41.2602,41.2797,41.2505,41.2797,127328.0
2024-07-26 12:10:00,42.38,42.39,42.36,42.38,155701.0,41.2797,41.2894,41.2602,41.2797,155701.0
2024-07-26 12:15:00,42.38,42.38,42.35,42.38,94977.0,41.2797,41.2797,41.2505,41.2797,94977.0
2024-07-26 12:20:00,42.37,42.38,42.36,42.38,37746.0,41.27,41.2797,41.2602,41.2797,37746.0
2024-07-26 12:25:00,42.38,42.41,42.37,42.4,123216.0,41.2797,41.3089,41.27,41.2992,123216.0
2024-07-26 12:30:00,42.4,42.42,42.39,42.4,50414.0,41.2992,41.3187,41.2894,41.2992,50414.0
2024-07-26 12:35:00,42.4,42.41,42.39,42.41,34582.0,41.2992,41.3089,41.2894,41.3089,34582.0
2024-07-26 12:40:00,42.41,42.43,42.4,42.43,37935.0,41.3089,41.3284,41.2992,41.3284,37935.0
2024-07-26 12:45:00,42.43,42.43,42.4,42.42,42592.0,41.3284,41.3284,41.2992,41.3187,42592.0
2024-07-26 12:50:00,42.41,42.45,42.41,42.44,35981.0,41.3089,41.3479,41.3089,41.3381,35981.0
2024-07-26 12:55:00,42.44,42.45,42.43,42.45,108727.0,41.3381,41.3479,41.3284,41.3479,108727.0
2024-07-26 13:00:00,42.45,42.46,42.43,42.44,184235.0,41.3479,41.3576,41.3284,41.3381,184235.0
2024-07-26 13:05:00,42.45,42.46,42.42,42.42,74490.0,41.3479,41.3576,41.3187,41.3187,74490.0
2024-07-26 13:10:00,42.43,42.45,42.42,42.43,155184.0,41.3284,41.3479,41.3187,41.3284,155184.0
2024-07-26 13:15:00,42.43,42.43,42.41,42.41,182927.0,41.3284,41.3284,41.3089,41.3089,182927.0
2024-07-26 13:20:00,42.41,42.43,42.4,42.42,104102.0,41.3089,41.3284,41.2992,41.3187,104102.0
2024-07-26 13:25:00,42.42,42.45,42.41,42.44,92670.0,41.3187,41.3479,41.3089,41.3381,92670.0
2024-07-26 13:30:00,42.44,42.44,42.38,42.39,139569.0,41.3381,41.3381,41.2797,41.2894,139569.0
2024-07-26 13:35:00,42.39,42.39,42.32,42.33,205021.0,41.2894,41.2894,41.2212,41.231,205021.0
2024-07-26 13:40:00,42.34,42.36,42.32,42.36,60882.0,41.2407,41.2602,41.2212,41.2602,60882.0
2024-07-26 13:45:00,42.36,42.4,42.35,42.36,183437.0,41.2602,41.2992,41.2505,41.2602,183437.0
2024-07-26 13:50:00,42.36,42.37,42.35,42.37,13500.0,41.2602,41.27,41.2505,41.27,13500.0
2024-07-26 13:55:00,42.37,42.37,42.35,42.36,41574.0,41.27,41.27,41.2505,41.2602,41574.0
2024-07-26 14:00:00,42.36,42.38,42.35,42.36,81369.0,41.2602,41.2797,41.2505,41.2602,81369.0
2024-07-26 14:05:00,42.36,42.38,42.34,42.37,27253.0,41.2602,41.2797,41.2407,41.27,27253.0
2024-07-26 14:10:00,42.38,42.4,42.37,42.39,49448.0,41.2797,41.2992,41.27,41.2894,49448.0
2024-07-26 14:15:00,42.39,42.4,42.37,42.37,77929.0,41.2894,41.2992,41.27,41.27,77929.0
2024-07-26 14:20:00,42.37,42.39,42.36,42.39,41841.0,41.27,41.2894,41.2602,41.2894,41841.0
2024-07-26 14:25:00,42.38,42.39,42.37,42.38,33129.0,41.2797,41.2894,41.27,41.2797,33129.0
2024-07-26 14:30:00,42.37,42.38,42.36,42.38,58793.0,41.27,41.2797,41.2602,41.2797,58793.0
2024-07-26 14:35:00,42.38,42.39,42.37,42.39,37263.0,41.2797,41.2894,41.27,41.2894,37263.0
2024-07-26 14:40:00,42.39,42.39,42.33,42.35,97331.0,41.2894,41.2894,41.231,41.2505,97331.0
2024-07-26 14:45:00,42.36,42.36,42.33,42.34,21803.0,41.2602,41.2602,41.231,41.2407,21803.0
2024-07-26 14:50:00,42.34,42.35,42.32,42.33,38196.0,41.2407,41.2505,41.2212,41.231,38196.0
2024-07-26 14:55:00,42.33,42.35,42.32,42.32,175059.0,41.231,41.2505,41.2212,41.2212,175059.0
2024-07-26 15:00:00,42.32,42.32,42.29,42.3,308563.0,41.2212,41.2212,41.192,41.2018,308563.0
2024-07-26 15:05:00,42.3,42.33,42.29,42.33,63792.0,41.2018,41.231,41.192,41.231,63792.0
2024-07-26 15:10:00,42.33,42.35,42.31,42.33,232088.0,41.231,41.2505,41.2115,41.231,232088.0
2024-07-26 15:15:00,42.33,42.33,42.3,42.32,301560.0,41.231,41.231,41.2018,41.2212,301560.0
2024-07-26 15:20:00,42.32,42.35,42.32,42.34,103692.0,41.2212,41.2505,41.2212,41.2407,103692.0
2024-07-26 15:25:00,42.35,42.36,42.34,42.36,95967.0,41.2505,41.2602,41.2407,41.2602,95967.0
2024-07-26 15:30:00,42.35,42.35,42.3,42.31,116640.0,41.2505,41.2505,41.2018,41.2115,116640.0
2024-07-26 15:35:00,42.31,42.33,42.31,42.32,51309.0,41.2115,41.231,41.2115,41.2212,51309.0
2024-07-26 15:40:00,42.33,42.35,42.32,42.35,251160.0,41.231,41.2505,41.2212,41.2505,251160.0
2024-07-26 15:45:00,42.34,42.35,42.33,42.34,161843.0,41.2407,41.2505,41.231,41.2407,161843.0
2024-07-26 15:50:00,42.34,42.35,42.31,42.31,606020.0,41.2407,41.2505,41.2115,41.2115,606020.0
2024-07-26 15:55:00,42.32,42.39,42.31,42.38,2481992.0,41.2212,41.2894,41.2115,41.2797,2481992.0
2024-07-29 09:30:00,42.32,42.33,42.27,42.27,502425.0,41.2212,41.231,41.1725,41.1725,502425.0
2024-07-29 09:35:00,42.27,42.29,42.24,42.28,110840.0,41.1725,41.192,41.1433,41.1823,110840.0
2024-07-29 09:40:00,42.27,42.3,42.26,42.27,154872.0,41.1725,41.2018,41.1628,41.1725,154872.0
2024-07-29 09:45:00,42.28,42.31,42.27,42.29,88826.0,41.1823,41.2115,41.1725,41.192,88826.0
2024-07-29 09:50:00,42.29,42.3,42.26,42.27,252153.0,41.192,41.2018,41.1628,41.1725,252153.0
2024-07-29 09:55:00,42.27,42.31,42.27,42.3,57420.0,41.1725,41.2115,41.1725,41.2018,57420.0
2024-07-29 10:00:00,42.3,42.32,42.28,42.3,52586.0,41.2018,41.2212,41.1823,41.2018,52586.0
2024-07-29 10:05:00,42.3,42.31,42.28,42.29,54611.0,41.2018,41.2115,41.1823,41.192,54611.0
2024-07-29 10:10:00,42.28,42.28,42.23,42.23,64111.0,41.1823,41.1823,41.1336,41.1336,64111.0
2024-07-29 10:15:00,42.24,42.26,42.22,42.23,82964.0,41.1433,41.1628,41.1238,41.1336,82964.0
2024-07-29 10:20:00,42.23,42.26,42.23,42.25,123386.0,41.1336,41.1628,41.1336,41.1531,123386.0
2024-07-29 10:25:00,42.24,42.24,42.19,42.21,195402.0,41.1433,41.1433,41.0946,41.1141,195402.0
2024-07-29 10:30:00,42.2,42.2,42.13,42.15,200530.0,41.1044,41.1044,41.0362,41.0557,200530.0
2024-07-29 10:35:00,42.15,42.19,42.14,42.19,151902.0,41.0557,41.0946,41.0459,41.0946,151902.0
2024-07-29 10:40:00,42.19,42.21,42.18,42.19,144941.0,41.0946,41.1141,41.0849,41.0946,144941.0
2024-07-29 10:45:00,42.2,42.22,42.16,42.16,141820.0,41.1044,41.1238,41.0654,41.0654,141820.0
2024-07-29 10:50:00,42.16,42.18,42.15,42.17,93638.0,41.0654,41.0849,41.0557,41.0751,93638.0
2024-07-29 10:55:00,42.17,42.19,42.16,42.16,124121.0,41.0751,41.0946,41.0654,41.0654,124121.0
2024-07-29 11:00:00,42.16,42.17,42.14,42.16,260416.0,41.0654,41.0751,41.0459,41.0654,260416.0
2024-07-29 11:05:00,42.16,42.17,42.13,42.14,176853.0,41.0654,41.0751,41.0362,41.0459,176853.0
2024-07-29 11:10:00,42.14,42.15,42.09,42.11,290801.0,41.0459,41.0557,40.9972,41.0167,290801.0
2024-07-29 11:15:00,42.12,42.12,42.09,42.09,112897.0,41.0264,41.0264,40.9972,40.9972,112897.0
2024-07-29 11:20:00,42.09,42.12,42.09,42.12,247809.0,40.9972,41.0264,40.9972,41.0264,247809.0
2024-07-29 11:25:00,42.12,42.15,42.11,42.13,173602.0,41.0264,41.0557,41.0167,41.0362,173602.0
2024-07-29 11:30:00,42.13,42.13,42.07,42.08,197354.0,41.0362,41.0362,40.9777,40.9875,197354.0
2024-07-29 11:35:00,42.09,42.12,42.08,42.11,162784.0,40.9972,41.0264,40.9875,41.0167,162784.0
2024-07-29 11:40:00,42.11,42.13,42.1,42.12,156010.0,41.0167,41.0362,41.007,41.0264,156010.0
2024-07-29 11:45:00,42.11,42.17,42.11,42.16,220900.0,41.0167,41.0751,41.0167,41.0654,220900.0
2024-07-29 11:50:00,42.16,42.19,42.15,42.16,136753.0,41.0654,41.0946,41.0557,41.0654,136753.0
2024-07-29 11:55:00,42.16,42.19,42.16,42.19,93270.0,41.0654,41.0946,41.0654,41.0946,93270.0
2024-07-29 12:00:00,42.19,42.21,42.18,42.21,55266.0,41.0946,41.1141,41.0849,41.1141,55266.0
2024-07-29 12:05:00,42.21,42.23,42.2,42.21,209457.0,41.1141,41.1336,41.1044,41.1141,209457.0
2024-07-29 12:10:00,42.2,42.22,42.19,42.21,139885.0,41.1044,41.1238,41.0946,41.1141,139885.0
2024-07-29 12:15:00,42.21,42.22,42.2,42.22,26254.0,41.1141,41.1238,41.1044,41.1238,26254.0
2024-07-29 12:20:00,42.22,42.22,42.2,42.22,51519.0,41.1238,41.1238,41.1044,41.1238,51519.0
2024-07-29 12:25:00,42.21,42.21,42.18,42.19,55745.0,41.1141,41.1141,41.0849,41.0946,55745.0
2024-07-29 12:30:00,42.19,42.21,42.18,42.2,158482.0,41.0946,41.1141,41.0849,41.1044,158482.0
2024-07-29 12:35:00,42.21,42.22,42.2,42.2,40644.0,41.1141,41.1238,41.1044,41.1044,40644.0
2024-07-29 12:40:00,42.21,42.24,42.2,42.22,71953.0,41.1141,41.1433,41.1044,41.1238,71953.0
2024-07-29 12:45:00,42.22,42.24,42.21,42.23,403218.0,41.1238,41.1433,41.1141,41.1336,403218.0
2024-07-29 12:50:00,42.23,42.23,42.2,42.23,128237.0,41.1336,41.1336,41.1044,41.1336,128237.0
2024-07-29 12:55:00,42.23,42.23,42.2,42.2,90365.0,41.1336,41.1336,41.1044,41.1044,90365.0
2024-07-29 13:00:00,42.2,42.21,42.18,42.19,456848.0,41.1044,41.1141,41.0849,41.0946,456848.0
2024-07-29 13:05:00,42.2,42.2,42.18,42.2,51467.0,41.1044,41.1044,41.0849,41.1044,51467.0
2024-07-29 13:10:00,42.2,42.25,42.19,42.22,82947.0,41.1044,41.1531,41.0946,41.1238,82947.0
2024-07-29 13:15:00,42.22,42.23,42.19,42.21,101314.0,41.1238,41.1336,41.0946,41.1141,101314.0
2024-07-29 13:20:00,42.21,42.21,42.2,42.21,10050.0,41.1141,41.1141,41.1044,41.1141,10050.0
2024-07-29 13:25:00,42.2,42.21,42.17,42.17,73951.0,41.1044,41.1141,41.0751,41.0751,73951.0
2024-07-29 13:30:00,42.18,42.2,42.17,42.18,62731.0,41.0849,41.1044,41.0751,41.0849,62731.0
2024-07-29 13:35:00,42.19,42.21,42.18,42.21,67413.0,41.0946,41.1141,41.0849,41.1141,67413.0
2024-07-29 13:40:00,42.21,42.23,42.21,42.22,36447.0,41.1141,41.1336,41.1141,41.1238,36447.0
2024-07-29 13:45:00,42.22,42.23,42.21,42.22,42971.0,41.1238,41.1336,41.1141,41.1238,42971.0
2024-07-29 13:50:00,42.21,42.23,42.2,42.21,41477.0,41.1141,41.1336,41.1044,41.1141,41477.0
2024-07-29 13:55:00,42.21,42.22,42.2,42.21,89386.0,41.1141,41.1238,41.1044,41.1141,89386.0
2024-07-29 14:00:00,42.21,42.21,42.19,42.21,43667.0,41.1141,41.1141,41.0946,41.1141,43667.0
2024-07-29 14:05:00,42.21,42.23,42.2,42.22,87340.0,41.1141,41.1336,41.1044,41.1238,87340.0
2024-07-29 14:10:00,42.21,42.22,42.2,42.21,47447.0,41.1141,41.1238,41.1044,41.1141,47447.0
2024-07-29 14:15:00,42.21,42.22,42.18,42.22,66447.0,41.1141,41.1238,41.0849,41.1238,66447.0
2024-07-29 14:20:00,42.22,42.23,42.21,42.22,22545.0,41.1238,41.1336,41.1141,41.1238,22545.0
2024-07-29 14:25:00,42.21,42.21,42.2,42.21,20892.0,41.1141,41.1141,41.1044,41.1141,20892.0
2024-07-29 14:30:00,42.2,42.21,42.19,42.21,40787.0,41.1044,41.1141,41.0946,41.1141,40787.0
2024-07-29 14:35:00,42.2,42.2,42.18,42.19,20751.0,41.1044,41.1044,41.0849,41.0946,20751.0
2024-07-29 14:40:00,42.19,42.22,42.19,42.2,62930.0,41.0946,41.1238,41.0946,41.1044,62930.0
2024-07-29 14:45:00,42.21,42.21,42.19,42.2,80805.0,41.1141,41.1141,41.0946,41.1044,80805.0
2024-07-29 14:50:00,42.2,42.2,42.18,42.19,109893.0,41.1044,41.1044,41.0849,41.0946,109893.0
2024-07-29 14:55:00,42.19,42.22,42.19,42.22,67771.0,41.0946,41.1238,41.0946,41.1238,67771.0
2024-07-29 15:00:00,42.22,42.24,42.2,42.23,229516.0,41.1238,41.1433,41.1044,41.1336,229516.0
2024-07-29 15:05:00,42.23,42.24,42.21,42.22,89097.0,41.1336,41.1433,41.1141,41.1238,89097.0
2024-07-29 15:10:00,42.22,42.23,42.21,42.23,26334.0,41.1238,41.1336,41.1141,41.1336,26334.0
2024-07-29 15:15:00,42.22,42.23,42.2,42.23,105739.0,41.1238,41.1336,41.1044,41.1336,105739.0
2024-07-29 15:20:00,42.22,42.25,42.22,42.24,30464.0,41.1238,41.1531,41.1238,41.1433,30464.0
2024-07-29 15:25:00,42.25,42.26,42.23,42.25,117497.0,41.1531,41.1628,41.1336,41.1531,117497.0
2024-07-29 15:30:00,42.25,42.25,42.24,42.25,26863.0,41.1531,41.1531,41.1433,41.1531,26863.0
2024-07-29 15:35:00,42.25,42.26,42.24,42.26,84347.0,41.1531,41.1628,41.1433,41.1628,84347.0
2024-07-29 15:40:00,42.26,42.27,42.25,42.26,55389.0,41.1628,41.1725,41.1531,41.1628,55389.0
2024-07-29 15:45:00,42.26,42.27,42.24,42.25,154610.0,41.1628,41.1725,41.1433,41.1531,154610.0
2024-07-29 15:50:00,42.25,42.26,42.22,42.22,603130.0,41.1531,41.1628,41.1238,41.1238,603130.0
2024-07-29 15:55:00,42.23,42.23,42.2,42.22,967176.0,41.1336,41.1336,41.1044,41.1238,967176.0
2024-07-30 09:30:00,42.25,42.25,42.17,42.22,287793.0,41.1531,41.1531,41.0751,41.1238,287793.0
2024-07-30 09:35:00,42.2,42.24,42.19,42.23,122168.0,41.1044,41.1433,41.0946,41.1336,122168.0
2024-07-30 09:40:00,42.23,42.26,42.2,42.21,477029.0,41.1336,41.1628,41.1044,41.1141,477029.0
2024-07-30 09:45:00,42.21,42.22,42.18,42.2,63321.0,41.1141,41.1238,41.0849,41.1044,63321.0
2024-07-30 09:50:00,42.21,42.22,42.18,42.2,280519.0,41.1141,41.1238,41.0849,41.1044,280519.0
2024-07-30 09:55:00,42.19,42.2,42.17,42.19,86116.0,41.0946,41.1044,41.0751,41.0946,86116.0
2024-07-30 10:00:00,42.19,42.19,42.11,42.13,171944.0,41.0946,41.0946,41.0167,41.0362,171944.0
2024-07-30 10:05:00,42.13,42.19,42.13,42.14,362235.0,41.0362,41.0946,41.0362,41.0459,362235.0
2024-07-30 10:10:00,42.14,42.15,42.12,42.13,144432.0,41.0459,41.0557,41.0264,41.0362,144432.0
2024-07-30 10:15:00,42.13,42.17,42.13,42.15,141414.0,41.0362,41.0751,41.0362,41.0557,141414.0
2024-07-30 10:20:00,42.15,42.16,42.14,42.15,86115.0,41.0557,41.0654,41.0459,41.0557,86115.0
2024-07-30 10:25:00,42.15,42.17,42.13,42.13,68842.0,41.0557,41.0751,41.0362,41.0362,68842.0
2024-07-30 10:30:00,42.13,42.15,42.12,42.13,352091.0,41.0362,41.0557,41.0264,41.0362,352091.0
2024-07-30 10:35:00,42.13,42.14,42.09,42.12,358519.0,41.0362,41.0459,40.9972,41.0264,358519.0
2024-07-30 10:40:00,42.13,42.13,42.09,42.12,406875.0,41.0362,41.0362,40.9972,41.0264,406875.0
2024-07-30 10:45:00,42.12,42.14,42.11,42.12,334301.0,41.0264,41.0459,41.0167,41.0264,334301.0
2024-07-30 10:50:00,42.12,42.13,42.1,42.12,168792.0,41.0264,41.0362,41.007,41.0264,168792.0
2024-07-30 10:55:00,42.12,42.13,42.08,42.09,256464.0,41.0264,41.0362,40.9875,40.9972,256464.0
2024-07-30 11:00:00,42.09,42.1,42.0,42.01,536029.0,40.9972,41.007,40.9096,40.9193,536029.0
2024-07-30 11:05:00,42.01,42.02,41.97,42.02,494375.0,40.9193,40.929,40.8803,40.929,494375.0
2024-07-30 11:10:00,42.02,42.05,42.01,42.04,190307.0,40.929,40.9583,40.9193,40.9485,190307.0
2024-07-30 11:15:00,42.04,42.06,42.02,42.05,175592.0,40.9485,40.968,40.929,40.9583,175592.0
2024-07-30 11:20:00,42.05,42.06,42.04,42.06,99768.0,40.9583,40.968,40.9485,40.968,99768.0
2024-07-30 11:25:00,42.06,42.06,42.03,42.03,68931.0,40.968,40.968,40.9388,40.9388,68931.0
2024-07-30 11:30:00,42.04,42.05,42.01,42.03,71724.0,40.9485,40.9583,40.9193,40.9388,71724.0
2024-07-30 11:35:00,42.02,42.03,41.98,41.99,232112.0,40.929,40.9388,40.8901,40.8998,232112.0
2024-07-30 11:40:00,41.99,42.0,41.97,41.98,237930.0,40.8998,40.9096,40.8803,40.8901,237930.0
2024-07-30 11:45:00,41.98,42.0,41.97,41.98,408016.0,40.8901,40.9096,40.8803,40.8901,408016.0
2024-07-30 11:50:00,41.97,41.98,41.96,41.97,78961.0,40.8803,40.8901,40.8706,40.8803,78961.0
2024-07-30 11:55:00,41.98,41.98,41.96,41.97,40836.0,40.8901,40.8901,40.8706,40.8803,40836.0
2024-07-30 12:00:00,41.97,41.99,41.95,41.97,251716.0,40.8803,40.8998,40.8609,40.8803,251716.0
2024-07-30 12:05:00,41.97,42.01,41.96,42.01,97956.0,40.8803,40.9193,40.8706,40.9193,97956.0
2024-07-30 12:10:00,42.01,42.01,41.98,41.99,103516.0,40.9193,40.9193,40.8901,40.8998,103516.0
2024-07-30 12:15:00,41.99,42.0,41.97,42.0,204663.0,40.8998,40.9096,40.8803,40.9096,204663.0
2024-07-30 12:20:00,42.0,42.0,41.97,41.97,26421.0,40.9096,40.9096,40.8803,40.8803,26421.0
2024-07-30 12:25:00,41.97,42.0,41.97,42.0,62093.0,40.8803,40.9096,40.8803,40.9096,62093.0
2024-07-30 12:30:00,41.99,42.0,41.98,41.98,48856.0,40.8998,40.9096,40.8901,40.8901,48856.0
2024-07-30 12:35:00,41.98,42.02,41.98,42.02,134666.0,40.8901,40.929,40.8901,40.929,134666.0
2024-07-30 12:40:00,42.02,42.03,42.01,42.01,25986.0,40.929,40.9388,40.9193,40.9193,25986.0
2024-07-30 12:45:00,42.01,42.02,42.0,42.01,163007.0,40.9193,40.929,40.9096,40.9193,163007.0
2024-07-30 12:50:00,42.01,42.01,41.95,41.95,42779.0,40.9193,40.9193,40.8609,40.8609,42779.0
2024-07-30 12:55:00,41.96,41.97,41.91,41.91,339101.0,40.8706,40.8803,40.8219,40.8219,339101.0
2024-07-30 13:00:00,41.92,41.93,41.88,41.91,277559.0,40.8316,40.8414,40.7927,40.8219,277559.0
2024-07-30 13:05:00,41.9,41.92,41.9,41.92,116561.0,40.8122,40.8316,40.8122,40.8316,116561.0
2024-07-30 13:10:00,41.93,41.95,41.91,41.95,116250.0,40.8414,40.8609,40.8219,40.8609,116250.0
2024-07-30 13:15:00,41.95,41.97,41.94,41.96,68371.0,40.8609,40.8803,40.8511,40.8706,68371.0
2024-07-30 13:20:00,41.96,42.0,41.95,41.99,87172.0,40.8706,40.9096,40.8609,40.8998,87172.0
2024-07-30 13:25:00,42.0,42.0,41.95,41.98,178037.0,40.9096,40.9096,40.8609,40.8901,178037.0
2024-07-30 13:30:00,41.98,41.98,41.96,41.98,105754.0,40.8901,40.8901,40.8706,40.8901,105754.0
2024-07-30 13:35:00,41.98,42.0,41.96,42.0,161237.0,40.8901,40.9096,40.8706,40.9096,161237.0
2024-07-30 13:40:00,41.99,42.0,41.97,41.99,179589.0,40.8998,40.9096,40.8803,40.8998,179589.0
2024-07-30 13:45:00,41.99,42.0,41.97,41.98,110287.0,40.8998,40.9096,40.8803,40.8901,110287.0
2024-07-30 13:50:00,41.98,41.99,41.96,41.97,137849.0,40.8901,40.8998,40.8706,40.8803,137849.0
2024-07-30 13:55:00,41.97,41.98,41.96,41.98,101545.0,40.8803,40.8901,40.8706,40.8901,101545.0
2024-07-30 14:00:00,41.98,42.0,41.97,41.98,125612.0,40.8901,40.9096,40.8803,40.8901,125612.0
2024-07-30 14:05:00,41.98,42.0,41.97,41.98,121729.0,40.8901,40.9096,40.8803,40.8901,121729.0
2024-07-30 14:10:00,41.98,42.0,41.98,42.0,54168.0,40.8901,40.9096,40.8901,40.9096,54168.0
2024-07-30 14:15:00,42.0,42.03,41.99,42.02,87300.0,40.9096,40.9388,40.8998,40.929,87300.0
2024-07-30 14:20:00,42.02,42.03,42.0,42.02,159588.0,40.929,40.9388,40.9096,40.929,159588.0
2024-07-30 14:25:00,42.02,42.03,41.99,42.01,169144.0,40.929,40.9388,40.8998,40.9193,169144.0
2024-07-30 14:30:00,42.02,42.02,41.99,42.0,123669.0,40.929,40.929,40.8998,40.9096,123669.0
2024-07-30 14:35:00,42.0,42.03,41.99,42.02,104410.0,40.9096,40.9388,40.8998,40.929,104410.0
2024-07-30 14:40:00,42.02,42.04,42.02,42.03,93480.0,40.929,40.9485,40.929,40.9388,93480.0
2024-07-30 14:45:00,42.02,42.03,41.99,42.0,136352.0,40.929,40.9388,40.8998,40.9096,136352.0
2024-07-30 14:50:00,42.0,42.01,41.99,42.01,146883.0,40.9096,40.9193,40.8998,40.9193,146883.0
2024-07-30 14:55:00,42.01,42.01,41.99,42.01,75647.0,40.9193,40.9193,40.8998,40.9193,75647.0
2024-07-30 15:00:00,42.0,42.0,41.97,41.98,259788.0,40.9096,40.9096,40.8803,40.8901,259788.0
2024-07-30 15:05:00,41.98,42.0,41.98,41.98,246901.0,40.8901,40.9096,40.8901,40.8901,246901.0
2024-07-30 15:10:00,41.98,42.0,41.98,41.98,144173.0,40.8901,40.9096,40.8901,40.8901,144173.0
2024-07-30 15:15:00,41.98,42.0,41.98,42.0,60323.0,40.8901,40.9096,40.8901,40.9096,60323.0
2024-07-30 15:20:00,42.0,42.02,41.99,42.02,141684.0,40.9096,40.929,40.8998,40.929,141684.0
2024-07-30 15:25:00,42.02,42.02,42.0,42.01,105922.0,40.929,40.929,40.9096,40.9193,105922.0
2024-07-30 15:30:00,42.01,42.01,41.99,42.0,141795.0,40.9193,40.9193,40.8998,40.9096,141795.0
2024-07-30 15:35:00,42.0,42.01,41.99,42.0,108542.0,40.9096,40.9193,40.8998,40.9096,108542.0
2024-07-30 15:40:00,42.0,42.03,41.99,42.02,251844.0,40.9096,40.9388,40.8998,40.929,251844.0
2024-07-30 15:45:00,42.02,42.08,42.01,42.06,208896.0,40.929,40.9875,40.9193,40.968,208896.0
2024-07-30 15:50:00,42.07,42.08,42.04,42.05,321760.0,40.9777,40.9875,40.9485,40.9583,321760.0
2024-07-30 15:55:00,42.05,42.06,42.01,42.03,1213036.0,40.9583,40.968,40.9193,40.9388,1213036.0
2024-07-31 09:30:00,42.94,43.02,42.92,42.96,788005.0,41.8252,41.9031,41.8057,41.8446,788005.0
2024-07-31 09:35:00,42.96,42.99,42.93,42.93,697898.0,41.8446,41.8739,41.8154,41.8154,697898.0
2024-07-31 09:40:00,42.93,42.96,42.88,42.9,474286.0,41.8154,41.8446,41.7667,41.7862,474286.0
2024-07-31 09:45:00,42.9,42.92,42.88,42.89,1542509.0,41.7862,41.8057,41.7667,41.7765,1542509.0
2024-07-31 09:50:00,42.88,42.9,42.86,42.89,715920.0,41.7667,41.7862,41.7472,41.7765,715920.0
2024-07-31 09:55:00,42.89,42.9,42.86,42.86,701814.0,41.7765,41.7862,41.7472,41.7472,701814.0
2024-07-31 10:00:00,42.87,42.89,42.84,42.84,1055731.0,41.757,41.7765,41.7277,41.7277,1055731.0
2024-07-31 10:05:00,42.84,42.89,42.84,42.89,1036528.0,41.7277,41.7765,41.7277,41.7765,1036528.0
2024-07-31 10:10:00,42.89,42.91,42.87,42.91,661136.0,41.7765,41.7959,41.757,41.7959,661136.0
2024-07-31 10:15:00,42.91,42.96,42.9,42.95,1046034.0,41.7959,41.8446,41.7862,41.8349,1046034.0
2024-07-31 10:20:00,42.95,42.96,42.92,42.94,461202.0,41.8349,41.8446,41.8057,41.8252,461202.0
2024-07-31 10:25:00,42.94,42.95,42.92,42.93,348723.0,41.8252,41.8349,41.8057,41.8154,348723.0
2024-07-31 10:30:00,42.94,42.95,42.92,42.93,280392.0,41.8252,41.8349,41.8057,41.8154,280392.0
2024-07-31 10:35:00,42.94,42.96,42.93,42.94,93773.0,41.8252,41.8446,41.8154,41.8252,93773.0
2024-07-31 10:40:00,42.94,42.94,42.9,42.9,86023.0,41.8252,41.8252,41.7862,41.7862,86023.0
2024-07-31 10:45:00,42.91,42.93,42.9,42.91,213879.0,41.7959,41.8154,41.7862,41.7959,213879.0
2024-07-31 10:50:00,42.91,42.91,42.85,42.87,150580.0,41.7959,41.7959,41.7375,41.757,150580.0
2024-07-31 10:55:00,42.87,42.91,42.86,42.9,167440.0,41.757,41.7959,41.7472,41.7862,167440.0
2024-07-31 11:00:00,42.9,42.91,42.88,42.89,180419.0,41.7862,41.7959,41.7667,41.7765,180419.0
2024-07-31 11:05:00,42.89,42.9,42.87,42.89,281245.0,41.7765,41.7862,41.757,41.7765,281245.0
2024-07-31 11:10:00,42.89,42.91,42.89,42.91,87694.0,41.7765,41.7959,41.7765,41.7959,87694.0
2024-07-31 11:15:00,42.91,42.94,42.9,42.93,373655.0,41.7959,41.8252,41.7862,41.8154,373655.0
2024-07-31 11:20:00,42.93,42.93,42.9,42.91,670925.0,41.8154,41.8154,41.7862,41.7959,670925.0
2024-07-31 11:25:00,42.91,42.94,42.91,42.91,434552.0,41.7959,41.8252,41.7959,41.7959,434552.0
2024-07-31 11:30:00,42.91,42.95,42.91,42.94,248397.0,41.7959,41.8349,41.7959,41.8252,248397.0
2024-07-31 11:35:00,42.95,42.95,42.93,42.95,455152.0,41.8349,41.8349,41.8154,41.8349,455152.0
2024-07-31 11:40:00,42.95,42.97,42.93,42.96,290123.0,41.8349,41.8544,41.8154,41.8446,290123.0
2024-07-31 11:45:00,42.96,42.97,42.94,42.96,198177.0,41.8446,41.8544,41.8252,41.8446,198177.0
2024-07-31 11:50:00,42.96,42.96,42.94,42.96,332557.0,41.8446,41.8446,41.8252,41.8446,332557.0
2024-07-31 11:55:00,42.96,42.97,42.94,42.97,94517.0,41.8446,41.8544,41.8252,41.8544,94517.0
2024-07-31 12:00:00,42.96,42.98,42.96,42.97,150822.0,41.8446,41.8641,41.8446,41.8544,150822.0
2024-07-31 12:05:00,42.97,42.97,42.95,42.96,129014.0,41.8544,41.8544,41.8349,41.8446,129014.0
2024-07-31 12:10:00,42.96,42.98,42.95,42.98,187029.0,41.8446,41.8641,41.8349,41.8641,187029.0
2024-07-31 12:15:00,42.98,43.0,42.97,42.98,290937.0,41.8641,41.8836,41.8544,41.8641,290937.0
2024-07-31 12:20:00,42.98,43.0,42.98,43.0,57248.0,41.8641,41.8836,41.8641,41.8836,57248.0
2024-07-31 12:25:00,43.0,43.0,42.97,42.98,253987.0,41.8836,41.8836,41.8544,41.8641,253987.0
2024-07-31 12:30:00,42.98,42.99,42.97,42.98,65904.0,41.8641,41.8739,41.8544,41.8641,65904.0
2024-07-31 12:35:00,42.98,42.99,42.96,42.98,159038.0,41.8641,41.8739,41.8446,41.8641,159038.0
2024-07-31 12:40:00,42.98,42.98,42.96,42.97,74124.0,41.8641,41.8641,41.8446,41.8544,74124.0
2024-07-31 12:45:00,42.97,42.99,42.97,42.99,88995.0,41.8544,41.8739,41.8544,41.8739,88995.0
2024-07-31 12:50:00,42.98,42.99,42.97,42.98,171009.0,41.8641,41.8739,41.8544,41.8641,171009.0
2024-07-31 12:55:00,42.98,42.98,42.96,42.96,176221.0,41.8641,41.8641,41.8446,41.8446,176221.0
2024-07-31 13:00:00,42.96,42.98,42.95,42.97,142460.0,41.8446,41.8641,41.8349,41.8544,142460.0
2024-07-31 13:05:00,42.97,42.98,42.96,42.97,88300.0,41.8544,41.8641,41.8446,41.8544,88300.0
2024-07-31 13:10:00,42.97,42.98,42.96,42.97,80224.0,41.8544,41.8641,41.8446,41.8544,80224.0
2024-07-31 13:15:00,42.97,42.97,42.95,42.97,77749.0,41.8544,41.8544,41.8349,41.8544,77749.0
2024-07-31 13:20:00,42.97,42.97,42.94,42.94,196352.0,41.8544,41.8544,41.8252,41.8252,196352.0
2024-07-31 13:25:00,42.94,42.95,42.92,42.94,73803.0,41.8252,41.8349,41.8057,41.8252,73803.0
2024-07-31 13:30:00,42.94,42.94,42.88,42.89,84174.0,41.8252,41.8252,41.7667,41.7765,84174.0
2024-07-31 13:35:00,42.89,42.91,42.88,42.88,59647.0,41.7765,41.7959,41.7667,41.7667,59647.0
2024-07-31 13:40:00,42.89,42.9,42.84,42.88,196547.0,41.7765,41.7862,41.7277,41.7667,196547.0
2024-07-31 13:45:00,42.87,42.88,42.86,42.87,57640.0,41.757,41.7667,41.7472,41.757,57640.0
2024-07-31 13:50:00,42.87,42.9,42.87,42.9,105898.0,41.757,41.7862,41.757,41.7862,105898.0
2024-07-31 13:55:00,42.9,42.9,42.87,42.87,274743.0,41.7862,41.7862,41.757,41.757,274743.0
2024-07-31 14:00:00,42.88,42.89,42.82,42.87,799880.0,41.7667,41.7765,41.7083,41.757,799880.0
2024-07-31 14:05:00,42.86,42.88,42.84,42.86,125194.0,41.7472,41.7667,41.7277,41.7472,125194.0
2024-07-31 14:10:00,42.87,42.87,42.82,42.83,346650.0,41.757,41.757,41.7083,41.718,346650.0
2024-07-31 14:15:00,42.83,42.86,42.82,42.85,329764.0,41.718,41.7472,41.7083,41.7375,329764.0
2024-07-31 14:20:00,42.84,42.87,42.84,42.87,361797.0,41.7277,41.757,41.7277,41.757,361797.0
2024-07-31 14:25:00,42.87,42.88,42.85,42.87,218605.0,41.757,41.7667,41.7375,41.757,218605.0
2024-07-31 14:30:00,42.87,42.96,42.86,42.95,586006.0,41.757,41.8446,41.7472,41.8349,586006.0
2024-07-31 14:35:00,42.94,42.96,42.88,42.96,464460.0,41.8252,41.8446,41.7667,41.8446,464460.0
2024-07-31 14:40:00,42.97,43.06,42.96,43.05,477917.0,41.8544,41.942,41.8446,41.9323,477917.0
2024-07-31 14:45:00,43.05,43.07,43.01,43.06,565267.0,41.9323,41.9518,41.8933,41.942,565267.0
2024-07-31 14:50:00,43.06,43.08,43.03,43.05,663399.0,41.942,41.9615,41.9128,41.9323,663399.0
2024-07-31 14:55:00,43.05,43.08,43.03,43.08,418147.0,41.9323,41.9615,41.9128,41.9615,418147.0
2024-07-31 15:00:00,43.07,43.11,43.05,43.06,387789.0,41.9518,41.9907,41.9323,41.942,387789.0
2024-07-31 15:05:00,43.07,43.09,43.04,43.04,452137.0,41.9518,41.9713,41.9226,41.9226,452137.0
2024-07-31 15:10:00,43.05,43.08,43.02,43.05,721371.0,41.9323,41.9615,41.9031,41.9323,721371.0
2024-07-31 15:15:00,43.05,43.07,42.98,42.99,920745.0,41.9323,41.9518,41.8641,41.8739,920745.0
2024-07-31 15:20:00,42.99,43.02,42.96,42.97,514148.0,41.8739,41.9031,41.8446,41.8544,514148.0
2024-07-31 15:25:00,42.97,42.99,42.92,42.92,633255.0,41.8544,41.8739,41.8057,41.8057,633255.0
2024-07-31 15:30:00,42.92,42.95,42.9,42.95,1009447.0,41.8057,41.8349,41.7862,41.8349,1009447.0
2024-07-31 15:35:00,42.95,42.97,42.93,42.95,805730.0,41.8349,41.8544,41.8154,41.8349,805730.0
2024-07-31 15:40:00,42.95,43.02,42.94,43.02,760033.0,41.8349,41.9031,41.8252,41.9031,760033.0
2024-07-31 15:45:00,43.02,43.03,42.98,43.01,690923.0,41.9031,41.9128,41.8641,41.8933,690923.0
2024-07-31 15:50:00,43.01,43.03,42.93,42.99,1129637.0,41.8933,41.9128,41.8154,41.8739,1129637.0
2024-07-31 15:55:00,42.99,43.0,42.95,42.96,2650082.0,41.8739,41.8836,41.8349,41.8446,2650082.0
2024-08-01 09:30:00,42.79,42.81,42.71,42.8,605783.0,41.679,41.6985,41.6011,41.6888,605783.0
2024-08-01 09:35:00,42.81,42.83,42.77,42.83,193924.0,41.6985,41.718,41.6596,41.718,193924.0
2024-08-01 09:40:00,42.83,42.88,42.81,42.85,656267.0,41.718,41.7667,41.6985,41.7375,656267.0
2024-08-01 09:45:00,42.86,42.87,42.84,42.86,219657.0,41.7472,41.757,41.7277,41.7472,219657.0
2024-08-01 09:50:00,42.85,42.85,42.8,42.82,94499.0,41.7375,41.7375,41.6888,41.7083,94499.0
2024-08-01 09:55:00,42.81,42.84,42.8,42.82,391841.0,41.6985,41.7277,41.6888,41.7083,391841.0
2024-08-01 10:00:00,42.82,42.86,42.8,42.8,829803.0,41.7083,41.7472,41.6888,41.6888,829803.0
2024-08-01 10:05:00,42.8,42.8,42.71,42.72,201213.0,41.6888,41.6888,41.6011,41.6109,201213.0
2024-08-01 10:10:00,42.72,42.76,42.71,42.73,227576.0,41.6109,41.6498,41.6011,41.6206,227576.0
2024-08-01 10:15:00,42.73,42.73,42.67,42.69,122801.0,41.6206,41.6206,41.5622,41.5816,122801.0
2024-08-01 10:20:00,42.69,42.7,42.61,42.64,193628.0,41.5816,41.5914,41.5037,41.5329,193628.0
2024-08-01 10:25:00,42.65,42.65,42.59,42.6,386819.0,41.5427,41.5427,41.4842,41.494,386819.0
2024-08-01 10:30:00,42.59,42.61,42.56,42.59,533855.0,41.4842,41.5037,41.455,41.4842,533855.0
2024-08-01 10:35:00,42.59,42.6,42.54,42.59,302060.0,41.4842,41.494,41.4355,41.4842,302060.0
2024-08-01 10:40:00,42.58,42.6,42.55,42.56,227154.0,41.4745,41.494,41.4453,41.455,227154.0
2024-08-01 10:45:00,42.56,42.57,42.51,42.51,211724.0,41.455,41.4648,41.4063,41.4063,211724.0
2024-08-01 10:50:00,42.51,42.55,42.5,42.53,290063.0,41.4063,41.4453,41.3966,41.4258,290063.0
2024-08-01 10:55:00,42.52,42.56,42.5,42.52,111185.0,41.4161,41.455,41.3966,41.4161,111185.0
2024-08-01 11:00:00,42.51,42.52,42.47,42.47,119287.0,41.4063,41.4161,41.3674,41.3674,119287.0
2024-08-01 11:05:00,42.47,42.49,42.44,42.46,235008.0,41.3674,41.3868,41.3381,41.3576,235008.0
2024-08-01 11:10:00,42.46,42.49,42.45,42.48,278644.0,41.3576,41.3868,41.3479,41.3771,278644.0
2024-08-01 11:15:00,42.47,42.51,42.47,42.5,840791.0,41.3674,41.4063,41.3674,41.3966,840791.0
2024-08-01 11:20:00,42.5,42.5,42.43,42.45,951361.0,41.3966,41.3966,41.3284,41.3479,951361.0
2024-08-01 11:25:00,42.45,42.47,42.42,42.43,508694.0,41.3479,41.3674,41.3187,41.3284,508694.0
2024-08-01 11:30:00,42.43,42.46,42.42,42.43,342836.0,41.3284,41.3576,41.3187,41.3284,342836.0
2024-08-01 11:35:00,42.43,42.43,42.39,42.41,273571.0,41.3284,41.3284,41.2894,41.3089,273571.0
2024-08-01 11:40:00,42.4,42.4,42.36,42.37,209070.0,41.2992,41.2992,41.2602,41.27,209070.0
2024-08-01 11:45:00,42.37,42.38,42.34,42.36,353294.0,41.27,41.2797,41.2407,41.2602,353294.0
2024-08-01 11:50:00,42.36,42.4,42.35,42.39,225025.0,41.2602,41.2992,41.2505,41.2894,225025.0
2024-08-01 11:55:00,42.38,42.41,42.37,42.37,157343.0,41.2797,41.3089,41.27,41.27,157343.0
2024-08-01 12:00:00,42.37,42.4,42.35,42.4,205098.0,41.27,41.2992,41.2505,41.2992,205098.0
2024-08-01 12:05:00,42.4,42.42,42.38,42.4,180081.0,41.2992,41.3187,41.2797,41.2992,180081.0
2024-08-01 12:10:00,42.4,42.41,42.37,42.4,131962.0,41.2992,41.3089,41.27,41.2992,131962.0
2024-08-01 12:15:00,42.4,42.43,42.39,42.39,83176.0,41.2992,41.3284,41.2894,41.2894,83176.0
2024-08-01 12:20:00,42.4,42.4,42.32,42.32,774877.0,41.2992,41.2992,41.2212,41.2212,774877.0
2024-08-01 12:25:00,42.33,42.35,42.3,42.34,361632.0,41.231,41.2505,41.2018,41.2407,361632.0
2024-08-01 12:30:00,42.34,42.35,42.31,42.32,332261.0,41.2407,41.2505,41.2115,41.2212,332261.0
2024-08-01 12:35:00,42.32,42.35,42.29,42.29,110570.0,41.2212,41.2505,41.192,41.192,110570.0
2024-08-01 12:40:00,42.29,42.3,42.25,42.27,303150.0,41.192,41.2018,41.1531,41.1725,303150.0
2024-08-01 12:45:00,42.28,42.28,42.25,42.27,142239.0,41.1823,41.1823,41.1531,41.1725,142239.0
2024-08-01 12:50:00,42.27,42.29,42.24,42.28,423823.0,41.1725,41.192,41.1433,41.1823,423823.0
2024-08-01 12:55:00,42.27,42.3,42.27,42.27,227656.0,41.1725,41.2018,41.1725,41.1725,227656.0
2024-08-01 13:00:00,42.27,42.28,42.25,42.27,173453.0,41.1725,41.1823,41.1531,41.1725,173453.0
2024-08-01 13:05:00,42.27,42.28,42.22,42.23,121591.0,41.1725,41.1823,41.1238,41.1336,121591.0
2024-08-01 13:10:00,42.23,42.24,42.2,42.2,296329.0,41.1336,41.1433,41.1044,41.1044,296329.0
2024-08-01 13:15:00,42.2,42.23,42.19,42.2,256834.0,41.1044,41.1336,41.0946,41.1044,256834.0
2024-08-01 13:20:00,42.19,42.2,42.16,42.18,221042.0,41.0946,41.1044,41.0654,41.0849,221042.0
2024-08-01 13:25:00,42.18,42.21,42.16,42.19,236538.0,41.0849,41.1141,41.0654,41.0946,236538.0
2024-08-01 13:30:00,42.19,42.19,42.17,42.18,165555.0,41.0946,41.0946,41.0751,41.0849,165555.0
2024-08-01 13:35:00,42.18,42.19,42.13,42.14,168424.0,41.0849,41.0946,41.0362,41.0459,168424.0
2024-08-01 13:40:00,42.14,42.16,42.12,42.14,304639.0,41.0459,41.0654,41.0264,41.0459,304639.0
2024-08-01 13:45:00,42.15,42.17,42.13,42.15,85472.0,41.0557,41.0751,41.0362,41.0557,85472.0
2024-08-01 13:50:00,42.15,42.2,42.13,42.2,148070.0,41.0557,41.1044,41.0362,41.1044,148070.0
2024-08-01 13:55:00,42.2,42.23,42.17,42.23,302014.0,41.1044,41.1336,41.0751,41.1336,302014.0
2024-08-01 14:00:00,42.23,42.23,42.19,42.2,431832.0,41.1336,41.1336,41.0946,41.1044,431832.0
2024-08-01 14:05:00,42.2,42.23,42.19,42.2,66806.0,41.1044,41.1336,41.0946,41.1044,66806.0
2024-08-01 14:10:00,42.2,42.21,42.17,42.18,139955.0,41.1044,41.1141,41.0751,41.0849,139955.0
2024-08-01 14:15:00,42.19,42.19,42.14,42.15,66169.0,41.0946,41.0946,41.0459,41.0557,66169.0
2024-08-01 14:20:00,42.15,42.2,42.15,42.17,133953.0,41.0557,41.1044,41.0557,41.0751,133953.0
2024-08-01 14:25:00,42.16,42.17,42.12,42.14,81905.0,41.0654,41.0751,41.0264,41.0459,81905.0
2024-08-01 14:30:00,42.14,42.15,42.11,42.13,264620.0,41.0459,41.0557,41.0167,41.0362,264620.0
2024-08-01 14:35:00,42.13,42.15,42.12,42.14,244253.0,41.0362,41.0557,41.0264,41.0459,244253.0
2024-08-01 14:40:00,42.15,42.16,42.11,42.12,216598.0,41.0557,41.0654,41.0167,41.0264,216598.0
2024-08-01 14:45:00,42.12,42.13,42.09,42.1,255634.0,41.0264,41.0362,40.9972,41.007,255634.0
2024-08-01 14:50:00,42.1,42.12,42.08,42.09,149871.0,41.007,41.0264,40.9875,40.9972,149871.0
2024-08-01 14:55:00,42.09,42.12,42.08,42.09,216609.0,40.9972,41.0264,40.9875,40.9972,216609.0
2024-08-01 15:00:00,42.09,42.12,42.09,42.12,621352.0,40.9972,41.0264,40.9972,41.0264,621352.0
2024-08-01 15:05:00,42.11,42.12,42.09,42.12,183741.0,41.0167,41.0264,40.9972,41.0264,183741.0
2024-08-01 15:10:00,42.12,42.16,42.11,42.14,442929.0,41.0264,41.0654,41.0167,41.0459,442929.0
2024-08-01 15:15:00,42.13,42.16,42.12,42.15,275934.0,41.0362,41.0654,41.0264,41.0557,275934.0
2024-08-01 15:20:00,42.15,42.17,42.13,42.16,513139.0,41.0557,41.0751,41.0362,41.0654,513139.0
2024-08-01 15:25:00,42.16,42.19,42.15,42.19,326854.0,41.0654,41.0946,41.0557,41.0946,326854.0
2024-08-01 15:30:00,42.19,42.21,42.18,42.19,868660.0,41.0946,41.1141,41.0849,41.0946,868660.0
2024-08-01 15:35:00,42.2,42.22,42.18,42.22,319122.0,41.1044,41.1238,41.0849,41.1238,319122.0
2024-08-01 15:40:00,42.22,42.22,42.18,42.19,523726.0,41.1238,41.1238,41.0849,41.0946,523726.0
2024-08-01 15:45:00,42.19,42.25,42.18,42.23,855825.0,41.0946,41.1531,41.0849,41.1336,855825.0
2024-08-01 15:50:00,42.24,42.26,42.2,42.21,1883389.0,41.1433,41.1628,41.1044,41.1141,1883389.0
2024-08-01 15:55:00,42.21,42.23,42.2,42.21,3416636.0,41.1141,41.1336,41.1044,41.1141,3416636.0
2024-08-02 09:30:00,41.53,41.57,41.47,41.47,793606.0,40.4518,40.4907,40.3933,40.3933,793606.0
2024-08-02 09:35:00,41.48,41.61,41.47,41.61,372401.0,40.4031,40.5297,40.3933,40.5297,372401.0
2024-08-02 09:40:00,41.61,41.66,41.6,41.62,682629.0,40.5297,40.5784,40.5199,40.5394,682629.0
2024-08-02 09:45:00,41.62,41.65,41.55,41.61,1678336.0,40.5394,40.5686,40.4712,40.5297,1678336.0
2024-08-02 09:50:00,41.61,41.67,41.58,41.59,626229.0,40.5297,40.5881,40.5005,40.5102,626229.0
2024-08-02 09:55:00,41.59,41.61,41.55,41.59,437916.0,40.5102,40.5297,40.4712,40.5102,437916.0
2024-08-02 10:00:00,41.59,41.61,41.56,41.57,359672.0,40.5102,40.5297,40.481,40.4907,359672.0
2024-08-02 10:05:00,41.57,41.57,41.45,41.47,541397.0,40.4907,40.4907,40.3738,40.3933,541397.0
2024-08-02 10:10:00,41.47,41.47,41.4,41.4,329480.0,40.3933,40.3933,40.3251,40.3251,329480.0
2024-08-02 10:15:00,41.4,41.48,41.4,41.44,408164.0,40.3251,40.4031,40.3251,40.3641,408164.0
2024-08-02 10:20:00,41.44,41.46,41.42,41.43,850466.0,40.3641,40.3836,40.3446,40.3544,850466.0
2024-08-02 10:25:00,41.43,41.5,41.42,41.47,287082.0,40.3544,40.4225,40.3446,40.3933,287082.0
2024-08-02 10:30:00,41.47,41.5,41.43,41.45,408796.0,40.3933,40.4225,40.3544,40.3738,408796.0
2024-08-02 10:35:00,41.45,41.45,41.38,41.39,433299.0,40.3738,40.3738,40.3057,40.3154,433299.0
2024-08-02 10:40:00,41.39,41.44,41.38,41.42,369722.0,40.3154,40.3641,40.3057,40.3446,369722.0
2024-08-02 10:45:00,41.41,41.48,41.41,41.47,335686.0,40.3349,40.4031,40.3349,40.3933,335686.0
2024-08-02 10:50:00,41.48,41.49,41.4,41.41,631083.0,40.4031,40.4128,40.3251,40.3349,631083.0
2024-08-02 10:55:00,41.41,41.42,41.37,41.38,320611.0,40.3349,40.3446,40.2959,40.3057,320611.0
2024-08-02 11:00:00,41.38,41.41,41.36,41.38,801482.0,40.3057,40.3349,40.2862,40.3057,801482.0
2024-08-02 11:05:00,41.38,41.41,41.37,41.4,467824.0,40.3057,40.3349,40.2959,40.3251,467824.0
2024-08-02 11:10:00,41.4,41.46,41.38,41.42,370869.0,40.3251,40.3836,40.3057,40.3446,370869.0
2024-08-02 11:15:00,41.41,41.45,41.41,41.43,604845.0,40.3349,40.3738,40.3349,40.3544,604845.0
2024-08-02 11:20:00,41.43,41.46,41.39,41.44,351709.0,40.3544,40.3836,40.3154,40.3641,351709.0
2024-08-02 11:25:00,41.44,41.46,41.39,41.44,361026.0,40.3641,40.3836,40.3154,40.3641,361026.0
2024-08-02 11:30:00,41.44,41.48,41.43,41.46,631080.0,40.3641,40.4031,40.3544,40.3836,631080.0
2024-08-02 11:35:00,41.46,41.53,41.45,41.49,823107.0,40.3836,40.4518,40.3738,40.4128,823107.0
2024-08-02 11:40:00,41.48,41.57,41.47,41.56,410261.0,40.4031,40.4907,40.3933,40.481,410261.0
2024-08-02 11:45:00,41.56,41.59,41.52,41.55,137172.0,40.481,40.5102,40.442,40.4712,137172.0
2024-08-02 11:50:00,41.55,41.57,41.52,41.53,407302.0,40.4712,40.4907,40.442,40.4518,407302.0
2024-08-02 11:55:00,41.52,41.59,41.52,41.54,192866.0,40.442,40.5102,40.442,40.4615,192866.0
2024-08-02 12:00:00,41.55,41.56,41.5,41.53,324121.0,40.4712,40.481,40.4225,40.4518,324121.0
2024-08-02 12:05:00,41.54,41.55,41.5,41.5,714310.0,40.4615,40.4712,40.4225,40.4225,714310.0
2024-08-02 12:10:00,41.5,41.51,41.47,41.5,224906.0,40.4225,40.4323,40.3933,40.4225,224906.0
2024-08-02 12:15:00,41.5,41.55,41.49,41.54,204347.0,40.4225,40.4712,40.4128,40.4615,204347.0
2024-08-02 12:20:00,41.54,41.58,41.52,41.53,95888.0,40.4615,40.5005,40.442,40.4518,95888.0
2024-08-02 12:25:00,41.52,41.58,41.52,41.55,219118.0,40.442,40.5005,40.442,40.4712,219118.0
2024-08-02 12:30:00,41.55,41.57,41.52,41.55,169756.0,40.4712,40.4907,40.442,40.4712,169756.0
2024-08-02 12:35:00,41.55,41.57,41.53,41.57,132979.0,40.4712,40.4907,40.4518,40.4907,132979.0
2024-08-02 12:40:00,41.57,41.61,41.57,41.59,81240.0,40.4907,40.5297,40.4907,40.5102,81240.0
2024-08-02 12:45:00,41.58,41.6,41.55,41.57,279182.0,40.5005,40.5199,40.4712,40.4907,279182.0
2024-08-02 12:50:00,41.57,41.58,41.52,41.52,178946.0,40.4907,40.5005,40.442,40.442,178946.0
2024-08-02 12:55:00,41.52,41.54,41.5,41.52,282394.0,40.442,40.4615,40.4225,40.442,282394.0
2024-08-02 13:00:00,41.52,41.54,41.48,41.5,180322.0,40.442,40.4615,40.4031,40.4225,180322.0
2024-08-02 13:05:00,41.5,41.54,41.49,41.53,158154.0,40.4225,40.4615,40.4128,40.4518,158154.0
2024-08-02 13:10:00,41.53,41.56,41.5,41.56,152811.0,40.4518,40.481,40.4225,40.481,152811.0
2024-08-02 13:15:00,41.56,41.56,41.52,41.54,166590.0,40.481,40.481,40.442,40.4615,166590.0
2024-08-02 13:20:00,41.55,41.55,41.49,41.49,114785.0,40.4712,40.4712,40.4128,40.4128,114785.0
2024-08-02 13:25:00,41.5,41.51,41.48,41.48,99390.0,40.4225,40.4323,40.4031,40.4031,99390.0
2024-08-02 13:30:00,41.48,41.5,41.47,41.49,139426.0,40.4031,40.4225,40.3933,40.4128,139426.0
2024-08-02 13:35:00,41.49,41.49,41.46,41.47,116357.0,40.4128,40.4128,40.3836,40.3933,116357.0
2024-08-02 13:40:00,41.47,41.48,41.46,41.47,75127.0,40.3933,40.4031,40.3836,40.3933,75127.0
2024-08-02 13:45:00,41.48,41.5,41.44,41.45,312094.0,40.4031,40.4225,40.3641,40.3738,312094.0
2024-08-02 13:50:00,41.45,41.47,41.42,41.43,175405.0,40.3738,40.3933,40.3446,40.3544,175405.0
2024-08-02 13:55:00,41.43,41.46,41.43,41.45,170290.0,40.3544,40.3836,40.3544,40.3738,170290.0
2024-08-02 14:00:00,41.44,41.45,41.42,41.45,213727.0,40.3641,40.3738,40.3446,40.3738,213727.0
2024-08-02 14:05:00,41.45,41.47,41.44,41.45,166553.0,40.3738,40.3933,40.3641,40.3738,166553.0
2024-08-02 14:10:00,41.45,41.48,41.45,41.47,315662.0,40.3738,40.4031,40.3738,40.3933,315662.0
2024-08-02 14:15:00,41.47,41.48,41.46,41.48,392722.0,40.3933,40.4031,40.3836,40.4031,392722.0
2024-08-02 14:20:00,41.48,41.51,41.47,41.51,143273.0,40.4031,40.4323,40.3933,40.4323,143273.0
2024-08-02 14:25:00,41.51,41.55,41.5,41.55,108300.0,40.4323,40.4712,40.4225,40.4712,108300.0
2024-08-02 14:30:00,41.56,41.58,41.54,41.55,82988.0,40.481,40.5005,40.4615,40.4712,82988.0
2024-08-02 14:35:00,41.55,41.55,41.52,41.52,160067.0,40.4712,40.4712,40.442,40.442,160067.0
2024-08-02 14:40:00,41.53,41.55,41.52,41.53,408026.0,40.4518,40.4712,40.442,40.4518,408026.0
2024-08-02 14:45:00,41.52,41.55,41.52,41.52,67155.0,40.442,40.4712,40.442,40.442,67155.0
2024-08-02 14:50:00,41.52,41.53,41.51,41.53,91776.0,40.442,40.4518,40.4323,40.4518,91776.0
2024-08-02 14:55:00,41.54,41.55,41.51,41.52,76583.0,40.4615,40.4712,40.4323,40.442,76583.0
2024-08-02 15:00:00,41.52,41.55,41.52,41.53,151938.0,40.442,40.4712,40.442,40.4518,151938.0
2024-08-02 15:05:00,41.52,41.55,41.5,41.53,110372.0,40.442,40.4712,40.4225,40.4518,110372.0
2024-08-02 15:10:00,41.54,41.55,41.52,41.55,82715.0,40.4615,40.4712,40.442,40.4712,82715.0
2024-08-02 15:15:00,41.54,41.56,41.53,41.55,134568.0,40.4615,40.481,40.4518,40.4712,134568.0
2024-08-02 15:20:00,41.55,41.57,41.53,41.56,304980.0,40.4712,40.4907,40.4518,40.481,304980.0
2024-08-02 15:25:00,41.56,41.6,41.55,41.59,576854.0,40.481,40.5199,40.4712,40.5102,576854.0
2024-08-02 15:30:00,41.59,41.61,41.58,41.59,479274.0,40.5102,40.5297,40.5005,40.5102,479274.0
2024-08-02 15:35:00,41.59,41.59,41.53,41.53,200661.0,40.5102,40.5102,40.4518,40.4518,200661.0
2024-08-02 15:40:00,41.53,41.57,41.52,41.57,299093.0,40.4518,40.4907,40.442,40.4907,299093.0
2024-08-02 15:45:00,41.57,41.59,41.56,41.57,484506.0,40.4907,40.5102,40.481,40.4907,484506.0
2024-08-02 15:50:00,41.56,41.58,41.53,41.58,1132359.0,40.481,40.5005,40.4518,40.5005,1132359.0
2024-08-02 15:55:00,41.58,41.62,41.57,41.62,2207728.0,40.5005,40.5394,40.4907,40.5394,2207728.0
2024-08-05 09:30:00,39.41,39.72,39.39,39.7,2405584.0,38.3868,38.6888,38.3673,38.6693,2405584.0
2024-08-05 09:35:00,39.7,39.9,39.69,39.9,1504564.0,38.6693,38.8641,38.6595,38.8641,1504564.0
2024-08-05 09:40:00,39.9,39.9,39.73,39.8,1083193.0,38.8641,38.8641,38.6985,38.7667,1083193.0
2024-08-05 09:45:00,39.8,40.01,39.79,39.98,2277382.0,38.7667,38.9712,38.7569,38.942,2277382.0
2024-08-05 09:50:00,39.98,40.02,39.94,39.96,872720.0,38.942,38.981,38.903,38.9225,872720.0
2024-08-05 09:55:00,39.96,39.97,39.91,39.94,1402692.0,38.9225,38.9323,38.8738,38.903,1402692.0
2024-08-05 10:00:00,39.94,40.26,39.94,40.2,1957761.0,38.903,39.2147,38.903,39.1563,1957761.0
2024-08-05 10:05:00,40.19,40.22,40.05,40.06,1045324.0,39.1466,39.1758,39.0102,39.0199,1045324.0
2024-08-05 10:10:00,40.05,40.09,39.99,40.09,1061877.0,39.0102,39.0491,38.9517,39.0491,1061877.0
2024-08-05 10:15:00,40.08,40.18,40.05,40.18,1104993.0,39.0394,39.1368,39.0102,39.1368,1104993.0
2024-08-05 10:20:00,40.17,40.2,40.05,40.11,594874.0,39.1271,39.1563,39.0102,39.0686,594874.0
2024-08-05 10:25:00,40.1,40.15,39.99,39.99,464980.0,39.0589,39.1076,38.9517,38.9517,464980.0
2024-08-05 10:30:00,40.0,40.16,39.99,40.14,445002.0,38.9615,39.1173,38.9517,39.0978,445002.0
2024-08-05 10:35:00,40.15,40.2,40.1,40.16,588624.0,39.1076,39.1563,39.0589,39.1173,588624.0
2024-08-05 10:40:00,40.16,40.18,40.11,40.12,807890.0,39.1173,39.1368,39.0686,39.0784,807890.0
2024-08-05 10:45:00,40.12,40.2,40.12,40.18,929557.0,39.0784,39.1563,39.0784,39.1368,929557.0
2024-08-05 10:50:00,40.17,40.29,40.12,40.27,505552.0,39.1271,39.244,39.0784,39.2245,505552.0
2024-08-05 10:55:00,40.26,40.26,40.17,40.2,476820.0,39.2147,39.2147,39.1271,39.1563,476820.0
2024-08-05 11:00:00,40.2,40.24,40.16,40.21,434056.0,39.1563,39.1953,39.1173,39.166,434056.0
2024-08-05 11:05:00,40.22,40.33,40.21,40.32,928427.0,39.1758,39.2829,39.166,39.2732,928427.0
2024-08-05 11:10:00,40.3,40.4,40.28,40.39,835348.0,39.2537,39.3511,39.2342,39.3414,835348.0
2024-08-05 11:15:00,40.4,40.42,40.36,40.39,897844.0,39.3511,39.3706,39.3121,39.3414,897844.0
2024-08-05 11:20:00,40.39,40.47,40.37,40.46,373709.0,39.3414,39.4193,39.3219,39.4095,373709.0
2024-08-05 11:25:00,40.46,40.48,40.38,40.39,381697.0,39.4095,39.429,39.3316,39.3414,381697.0
2024-08-05 11:30:00,40.38,40.45,40.37,40.42,400642.0,39.3316,39.3998,39.3219,39.3706,400642.0
2024-08-05 11:35:00,40.42,40.5,40.4,40.47,596865.0,39.3706,39.4485,39.3511,39.4193,596865.0
2024-08-05 11:40:00,40.47,40.48,40.39,40.4,486985.0,39.4193,39.429,39.3414,39.3511,486985.0
2024-08-05 11:45:00,40.41,40.46,40.39,40.4,218981.0,39.3608,39.4095,39.3414,39.3511,218981.0
2024-08-05 11:50:00,40.4,40.41,40.36,40.4,607601.0,39.3511,39.3608,39.3121,39.3511,607601.0
2024-08-05 11:55:00,40.4,40.43,40.37,40.41,397112.0,39.3511,39.3803,39.3219,39.3608,397112.0
2024-08-05 12:00:00,40.41,40.47,40.38,40.46,953321.0,39.3608,39.4193,39.3316,39.4095,953321.0
2024-08-05 12:05:00,40.46,40.47,40.41,40.46,482036.0,39.4095,39.4193,39.3608,39.4095,482036.0
2024-08-05 12:10:00,40.46,40.52,40.45,40.51,197942.0,39.4095,39.468,39.3998,39.4582,197942.0
2024-08-05 12:15:00,40.52,40.56,40.5,40.55,448463.0,39.468,39.5069,39.4485,39.4972,448463.0
2024-08-05 12:20:00,40.55,40.63,40.52,40.63,430088.0,39.4972,39.5751,39.468,39.5751,430088.0
2024-08-05 12:25:00,40.63,40.69,40.62,40.67,812976.0,39.5751,39.6336,39.5654,39.6141,812976.0
2024-08-05 12:30:00,40.67,40.68,40.57,40.59,974542.0,39.6141,39.6238,39.5167,39.5362,974542.0
2024-08-05 12:35:00,40.58,40.59,40.48,40.5,379747.0,39.5264,39.5362,39.429,39.4485,379747.0
2024-08-05 12:40:00,40.51,40.56,40.5,40.52,159356.0,39.4582,39.5069,39.4485,39.468,159356.0
2024-08-05 12:45:00,40.52,40.52,40.45,40.48,251397.0,39.468,39.468,39.3998,39.429,251397.0
2024-08-05 12:50:00,40.48,40.49,40.43,40.44,271609.0,39.429,39.4388,39.3803,39.3901,271609.0
2024-08-05 12:55:00,40.43,40.45,40.39,40.42,742685.0,39.3803,39.3998,39.3414,39.3706,742685.0
2024-08-05 13:00:00,40.41,40.44,40.39,40.41,501522.0,39.3608,39.3901,39.3414,39.3608,501522.0
2024-08-05 13:05:00,40.41,40.49,40.39,40.47,411598.0,39.3608,39.4388,39.3414,39.4193,411598.0
2024-08-05 13:10:00,40.47,40.5,40.44,40.48,331113.0,39.4193,39.4485,39.3901,39.429,331113.0
2024-08-05 13:15:00,40.48,40.52,40.48,40.51,411819.0,39.429,39.468,39.429,39.4582,411819.0
2024-08-05 13:20:00,40.51,40.55,40.5,40.54,305738.0,39.4582,39.4972,39.4485,39.4875,305738.0
2024-08-05 13:25:00,40.54,40.57,40.49,40.5,188161.0,39.4875,39.5167,39.4388,39.4485,188161.0
2024-08-05 13:30:00,40.5,40.55,40.49,40.54,178905.0,39.4485,39.4972,39.4388,39.4875,178905.0
2024-08-05 13:35:00,40.54,40.55,40.51,40.54,220154.0,39.4875,39.4972,39.4582,39.4875,220154.0
2024-08-05 13:40:00,40.54,40.59,40.53,40.55,234018.0,39.4875,39.5362,39.4777,39.4972,234018.0
2024-08-05 13:45:00,40.55,40.56,40.52,40.54,345945.0,39.4972,39.5069,39.468,39.4875,345945.0
2024-08-05 13:50:00,40.54,40.56,40.51,40.52,339556.0,39.4875,39.5069,39.4582,39.468,339556.0
2024-08-05 13:55:00,40.52,40.54,40.48,40.5,213732.0,39.468,39.4875,39.429,39.4485,213732.0
2024-08-05 14:00:00,40.5,40.5,40.42,40.43,620521.0,39.4485,39.4485,39.3706,39.3803,620521.0
2024-08-05 14:05:00,40.44,40.47,40.43,40.47,170671.0,39.3901,39.4193,39.3803,39.4193,170671.0
2024-08-05 14:10:00,40.46,40.5,40.43,40.44,158611.0,39.4095,39.4485,39.3803,39.3901,158611.0
2024-08-05 14:15:00,40.44,40.48,40.43,40.47,414526.0,39.3901,39.429,39.3803,39.4193,414526.0
2024-08-05 14:20:00,40.47,40.49,40.45,40.46,279091.0,39.4193,39.4388,39.3998,39.4095,279091.0
2024-08-05 14:25:00,40.47,40.5,40.46,40.48,71689.0,39.4193,39.4485,39.4095,39.429,71689.0
2024-08-05 14:30:00,40.48,40.5,40.46,40.46,206579.0,39.429,39.4485,39.4095,39.4095,206579.0
2024-08-05 14:35:00,40.47,40.49,40.44,40.45,133510.0,39.4193,39.4388,39.3901,39.3998,133510.0
2024-08-05 14:40:00,40.44,40.45,40.36,40.37,571645.0,39.3901,39.3998,39.3121,39.3219,571645.0
2024-08-05 14:45:00,40.37,40.38,40.33,40.35,224733.0,39.3219,39.3316,39.2829,39.3024,224733.0
2024-08-05 14:50:00,40.35,40.41,40.35,40.37,152312.0,39.3024,39.3608,39.3024,39.3219,152312.0
2024-08-05 14:55:00,40.36,40.37,40.32,40.33,277893.0,39.3121,39.3219,39.2732,39.2829,277893.0
2024-08-05 15:00:00,40.33,40.41,40.33,40.41,349138.0,39.2829,39.3608,39.2829,39.3608,349138.0
2024-08-05 15:05:00,40.4,40.41,40.35,40.36,223049.0,39.3511,39.3608,39.3024,39.3121,223049.0
2024-08-05 15:10:00,40.36,40.39,40.35,40.36,265573.0,39.3121,39.3414,39.3024,39.3121,265573.0
2024-08-05 15:15:00,40.35,40.37,40.34,40.35,867966.0,39.3024,39.3219,39.2927,39.3024,867966.0
2024-08-05 15:20:00,40.36,40.4,40.35,40.39,244782.0,39.3121,39.3511,39.3024,39.3414,244782.0
2024-08-05 15:25:00,40.39,40.41,40.37,40.41,482487.0,39.3414,39.3608,39.3219,39.3608,482487.0
2024-08-05 15:30:00,40.41,40.42,40.36,40.39,603899.0,39.3608,39.3706,39.3121,39.3414,603899.0
2024-08-05 15:35:00,40.39,40.42,40.38,40.41,835480.0,39.3414,39.3706,39.3316,39.3608,835480.0
2024-08-05 15:40:00,40.41,40.42,40.36,40.38,884992.0,39.3608,39.3706,39.3121,39.3316,884992.0
2024-08-05 15:45:00,40.38,40.39,40.36,40.38,1191781.0,39.3316,39.3414,39.3121,39.3316,1191781.0
2024-08-05 15:50:00,40.39,40.43,40.37,40.41,1082184.0,39.3414,39.3803,39.3219,39.3608,1082184.0
2024-08-05 15:55:00,40.41,40.43,40.39,40.43,4128864.0,39.3608,39.3803,39.3414,39.3803,4128864.0
2024-08-06 09:30:00,40.28,40.44,40.27,40.34,774246.0,39.2342,39.3901,39.2245,39.2927,774246.0
2024-08-06 09:35:00,40.34,40.35,40.27,40.31,347092.0,39.2927,39.3024,39.2245,39.2634,347092.0
2024-08-06 09:40:00,40.31,40.34,40.21,40.25,492365.0,39.2634,39.2927,39.166,39.205,492365.0
2024-08-06 09:45:00,40.26,40.33,40.2,40.32,514137.0,39.2147,39.2829,39.1563,39.2732,514137.0
2024-08-06 09:50:00,40.31,40.42,40.29,40.42,477423.0,39.2634,39.3706,39.244,39.3706,477423.0
2024-08-06 09:55:00,40.41,40.45,40.38,40.41,171945.0,39.3608,39.3998,39.3316,39.3608,171945.0
2024-08-06 10:00:00,40.41,40.48,40.35,40.47,780232.0,39.3608,39.429,39.3024,39.4193,780232.0
2024-08-06 10:05:00,40.47,40.56,40.44,40.55,465426.0,39.4193,39.5069,39.3901,39.4972,465426.0
2024-08-06 10:10:00,40.55,40.56,40.49,40.5,832191.0,39.4972,39.5069,39.4388,39.4485,832191.0
2024-08-06 10:15:00,40.51,40.57,40.46,40.55,760425.0,39.4582,39.5167,39.4095,39.4972,760425.0
2024-08-06 10:20:00,40.55,40.59,40.52,40.58,242638.0,39.4972,39.5362,39.468,39.5264,242638.0
2024-08-06 10:25:00,40.57,40.58,40.52,40.52,237878.0,39.5167,39.5264,39.468,39.468,237878.0
2024-08-06 10:30:00,40.52,40.53,40.46,40.52,300110.0,39.468,39.4777,39.4095,39.468,300110.0
2024-08-06 10:35:00,40.53,40.58,40.52,40.55,234183.0,39.4777,39.5264,39.468,39.4972,234183.0
2024-08-06 10:40:00,40.56,40.61,40.55,40.6,215535.0,39.5069,39.5556,39.4972,39.5459,215535.0
2024-08-06 10:45:00,40.6,40.71,40.59,40.69,391095.0,39.5459,39.6531,39.5362,39.6336,391095.0
2024-08-06 10:50:00,40.68,40.68,40.64,40.65,243915.0,39.6238,39.6238,39.5849,39.5946,243915.0
2024-08-06 10:55:00,40.65,40.66,40.62,40.65,464385.0,39.5946,39.6043,39.5654,39.5946,464385.0
2024-08-06 11:00:00,40.65,40.68,40.64,40.66,249334.0,39.5946,39.6238,39.5849,39.6043,249334.0
2024-08-06 11:05:00,40.66,40.7,40.65,40.69,338716.0,39.6043,39.6433,39.5946,39.6336,338716.0
2024-08-06 11:10:00,40.69,40.7,40.61,40.62,307711.0,39.6336,39.6433,39.5556,39.5654,307711.0
2024-08-06 11:15:00,40.63,40.66,40.58,40.64,301729.0,39.5751,39.6043,39.5264,39.5849,301729.0
2024-08-06 11:20:00,40.65,40.67,40.59,40.64,183009.0,39.5946,39.6141,39.5362,39.5849,183009.0
2024-08-06 11:25:00,40.64,40.66,40.55,40.55,340106.0,39.5849,39.6043,39.4972,39.4972,340106.0
2024-08-06 11:30:00,40.56,40.62,40.54,40.62,474133.0,39.5069,39.5654,39.4875,39.5654,474133.0
2024-08-06 11:35:00,40.62,40.64,40.58,40.61,178016.0,39.5654,39.5849,39.5264,39.5556,178016.0
2024-08-06 11:40:00,40.61,40.64,40.59,40.63,137820.0,39.5556,39.5849,39.5362,39.5751,137820.0
2024-08-06 11:45:00,40.63,40.66,40.6,40.65,317368.0,39.5751,39.6043,39.5459,39.5946,317368.0
2024-08-06 11:50:00,40.65,40.69,40.64,40.67,189268.0,39.5946,39.6336,39.5849,39.6141,189268.0
2024-08-06 11:55:00,40.67,40.69,40.66,40.69,558649.0,39.6141,39.6336,39.6043,39.6336,558649.0
2024-08-06 12:00:00,40.69,40.73,40.69,40.71,192016.0,39.6336,39.6725,39.6336,39.6531,192016.0
2024-08-06 12:05:00,40.71,40.72,40.68,40.68,128622.0,39.6531,39.6628,39.6238,39.6238,128622.0
2024-08-06 12:10:00,40.68,40.72,40.68,40.72,83188.0,39.6238,39.6628,39.6238,39.6628,83188.0
2024-08-06 12:15:00,40.72,40.75,40.71,40.73,93746.0,39.6628,39.692,39.6531,39.6725,93746.0
2024-08-06 12:20:00,40.73,40.73,40.68,40.71,69562.0,39.6725,39.6725,39.6238,39.6531,69562.0
2024-08-06 12:25:00,40.71,40.71,40.67,40.69,67764.0,39.6531,39.6531,39.6141,39.6336,67764.0
2024-08-06 12:30:00,40.69,40.7,40.67,40.7,93070.0,39.6336,39.6433,39.6141,39.6433,93070.0
2024-08-06 12:35:00,40.7,40.7,40.66,40.7,70170.0,39.6433,39.6433,39.6043,39.6433,70170.0
2024-08-06 12:40:00,40.7,40.75,40.69,40.72,92068.0,39.6433,39.692,39.6336,39.6628,92068.0
2024-08-06 12:45:00,40.72,40.74,40.72,40.73,276809.0,39.6628,39.6823,39.6628,39.6725,276809.0
2024-08-06 12:50:00,40.72,40.8,40.72,40.79,292868.0,39.6628,39.7407,39.6628,39.731,292868.0
2024-08-06 12:55:00,40.79,40.8,40.77,40.77,184516.0,39.731,39.7407,39.7115,39.7115,184516.0
2024-08-06 13:00:00,40.77,40.8,40.75,40.79,166917.0,39.7115,39.7407,39.692,39.731,166917.0
2024-08-06 13:05:00,40.78,40.79,40.76,40.78,128257.0,39.7212,39.731,39.7018,39.7212,128257.0
2024-08-06 13:10:00,40.77,40.79,40.75,40.77,153283.0,39.7115,39.731,39.692,39.7115,153283.0
2024-08-06 13:15:00,40.78,40.78,40.74,40.76,89438.0,39.7212,39.7212,39.6823,39.7018,89438.0
2024-08-06 13:20:00,40.76,40.78,40.74,40.75,68722.0,39.7018,39.7212,39.6823,39.692,68722.0
2024-08-06 13:25:00,40.76,40.79,40.76,40.78,65862.0,39.7018,39.731,39.7018,39.7212,65862.0
2024-08-06 13:30:00,40.79,40.81,40.78,40.79,78291.0,39.731,39.7505,39.7212,39.731,78291.0
2024-08-06 13:35:00,40.79,40.8,40.78,40.8,91419.0,39.731,39.7407,39.7212,39.7407,91419.0
2024-08-06 13:40:00,40.8,40.8,40.76,40.77,76425.0,39.7407,39.7407,39.7018,39.7115,76425.0
2024-08-06 13:45:00,40.76,40.78,40.74,40.78,90397.0,39.7018,39.7212,39.6823,39.7212,90397.0
2024-08-06 13:50:00,40.77,40.8,40.76,40.8,80521.0,39.7115,39.7407,39.7018,39.7407,80521.0
2024-08-06 13:55:00,40.8,40.82,40.79,40.8,323747.0,39.7407,39.7602,39.731,39.7407,323747.0
2024-08-06 14:00:00,40.8,40.81,40.78,40.79,114185.0,39.7407,39.7505,39.7212,39.731,114185.0
2024-08-06 14:05:00,40.79,40.8,40.76,40.79,185796.0,39.731,39.7407,39.7018,39.731,185796.0
2024-08-06 14:10:00,40.79,40.81,40.79,40.81,49541.0,39.731,39.7505,39.731,39.7505,49541.0
2024-08-06 14:15:00,40.8,40.86,40.8,40.86,260765.0,39.7407,39.7992,39.7407,39.7992,260765.0
2024-08-06 14:20:00,40.86,40.89,40.85,40.89,139478.0,39.7992,39.8284,39.7894,39.8284,139478.0
2024-08-06 14:25:00,40.89,40.92,40.87,40.91,334957.0,39.8284,39.8576,39.8089,39.8479,334957.0
2024-08-06 14:30:00,40.91,40.93,40.88,40.93,94996.0,39.8479,39.8673,39.8186,39.8673,94996.0
2024-08-06 14:35:00,40.92,40.95,40.92,40.94,210446.0,39.8576,39.8868,39.8576,39.8771,210446.0
2024-08-06 14:40:00,40.94,40.94,40.92,40.94,185389.0,39.8771,39.8771,39.8576,39.8771,185389.0
2024-08-06 14:45:00,40.94,40.95,40.93,40.94,139274.0,39.8771,39.8868,39.8673,39.8771,139274.0
2024-08-06 14:50:00,40.94,40.95,40.92,40.94,191888.0,39.8771,39.8868,39.8576,39.8771,191888.0
2024-08-06 14:55:00,40.95,40.95,40.85,40.85,321877.0,39.8868,39.8868,39.7894,39.7894,321877.0
2024-08-06 15:00:00,40.84,40.84,40.74,40.75,177605.0,39.7797,39.7797,39.6823,39.692,177605.0
2024-08-06 15:05:00,40.75,40.76,40.71,40.75,317826.0,39.692,39.7018,39.6531,39.692,317826.0
2024-08-06 15:10:00,40.75,40.79,40.74,40.77,182785.0,39.692,39.731,39.6823,39.7115,182785.0
2024-08-06 15:15:00,40.76,40.77,40.71,40.74,289621.0,39.7018,39.7115,39.6531,39.6823,289621.0
2024-08-06 15:20:00,40.75,40.83,40.74,40.83,271345.0,39.692,39.7699,39.6823,39.7699,271345.0
2024-08-06 15:25:00,40.83,40.84,40.79,40.8,203663.0,39.7699,39.7797,39.731,39.7407,203663.0
2024-08-06 15:30:00,40.8,40.81,40.77,40.8,140142.0,39.7407,39.7505,39.7115,39.7407,140142.0
2024-08-06 15:35:00,40.8,40.82,40.78,40.79,245847.0,39.7407,39.7602,39.7212,39.731,245847.0
2024-08-06 15:40:00,40.79,40.79,40.75,40.75,159152.0,39.731,39.731,39.692,39.692,159152.0
2024-08-06 15:45:00,40.75,40.78,40.7,40.7,418959.0,39.692,39.7212,39.6433,39.6433,418959.0
2024-08-06 15:50:00,40.7,40.73,40.64,40.65,1759428.0,39.6433,39.6725,39.5849,39.5946,1759428.0
2024-08-06 15:55:00,40.65,40.66,40.62,40.63,2547586.0,39.5946,39.6043,39.5654,39.5751,2547586.0
2024-08-07 09:30:00,41.56,41.59,41.51,41.54,507885.0,40.481,40.5102,40.4323,40.4615,507885.0
2024-08-07 09:35:00,41.54,41.59,41.53,41.55,507175.0,40.4615,40.5102,40.4518,40.4712,507175.0
2024-08-07 09:40:00,41.55,41.55,41.48,41.53,428248.0,40.4712,40.4712,40.4031,40.4518,428248.0
2024-08-07 09:45:00,41.54,41.55,41.51,41.54,612517.0,40.4615,40.4712,40.4323,40.4615,612517.0
2024-08-07 09:50:00,41.54,41.56,41.5,41.53,299243.0,40.4615,40.481,40.4225,40.4518,299243.0
2024-08-07 09:55:00,41.54,41.57,41.5,41.56,410273.0,40.4615,40.4907,40.4225,40.481,410273.0
2024-08-07 10:00:00,41.57,41.57,41.52,41.52,914109.0,40.4907,40.4907,40.442,40.442,914109.0
2024-08-07 10:05:00,41.52,41.56,41.5,41.53,318413.0,40.442,40.481,40.4225,40.4518,318413.0
2024-08-07 10:10:00,41.54,41.54,41.49,41.5,693509.0,40.4615,40.4615,40.4128,40.4225,693509.0
2024-08-07 10:15:00,41.5,41.51,41.41,41.43,644104.0,40.4225,40.4323,40.3349,40.3544,644104.0
2024-08-07 10:20:00,41.43,41.48,41.42,41.46,454166.0,40.3544,40.4031,40.3446,40.3836,454166.0
2024-08-07 10:25:00,41.46,41.47,41.37,41.39,859577.0,40.3836,40.3933,40.2959,40.3154,859577.0
2024-08-07 10:30:00,41.39,41.41,41.36,41.39,557517.0,40.3154,40.3349,40.2862,40.3154,557517.0
2024-08-07 10:35:00,41.39,41.4,41.36,41.37,476152.0,40.3154,40.3251,40.2862,40.2959,476152.0
2024-08-07 10:40:00,41.37,41.46,41.36,41.46,237515.0,40.2959,40.3836,40.2862,40.3836,237515.0
2024-08-07 10:45:00,41.46,41.51,41.45,41.48,420497.0,40.3836,40.4323,40.3738,40.4031,420497.0
2024-08-07 10:50:00,41.48,41.5,41.46,41.47,550788.0,40.4031,40.4225,40.3836,40.3933,550788.0
2024-08-07 10:55:00,41.47,41.5,41.46,41.48,732383.0,40.3933,40.4225,40.3836,40.4031,732383.0
2024-08-07 11:00:00,41.48,41.52,41.47,41.52,337104.0,40.4031,40.442,40.3933,40.442,337104.0
2024-08-07 11:05:00,41.52,41.55,41.51,41.54,167590.0,40.442,40.4712,40.4323,40.4615,167590.0
2024-08-07 11:10:00,41.54,41.55,41.48,41.5,234421.0,40.4615,40.4712,40.4031,40.4225,234421.0
2024-08-07 11:15:00,41.5,41.51,41.46,41.48,573593.0,40.4225,40.4323,40.3836,40.4031,573593.0
2024-08-07 11:20:00,41.47,41.49,41.46,41.47,100349.0,40.3933,40.4128,40.3836,40.3933,100349.0
2024-08-07 11:25:00,41.47,41.47,41.44,41.46,324049.0,40.3933,40.3933,40.3641,40.3836,324049.0
2024-08-07 11:30:00,41.47,41.48,41.44,41.46,347128.0,40.3933,40.4031,40.3641,40.3836,347128.0
2024-08-07 11:35:00,41.46,41.48,41.45,41.47,181812.0,40.3836,40.4031,40.3738,40.3933,181812.0
2024-08-07 11:40:00,41.46,41.47,41.4,41.41,322808.0,40.3836,40.3933,40.3251,40.3349,322808.0
2024-08-07 11:45:00,41.41,41.41,41.36,41.39,238331.0,40.3349,40.3349,40.2862,40.3154,238331.0
2024-08-07 11:50:00,41.39,41.43,41.38,41.43,139255.0,40.3154,40.3544,40.3057,40.3544,139255.0
2024-08-07 11:55:00,41.43,41.45,41.4,41.44,236893.0,40.3544,40.3738,40.3251,40.3641,236893.0
2024-08-07 12:00:00,41.44,41.44,41.32,41.33,356877.0,40.3641,40.3641,40.2472,40.257,356877.0
2024-08-07 12:05:00,41.33,41.37,41.32,41.35,652280.0,40.257,40.2959,40.2472,40.2764,652280.0
2024-08-07 12:10:00,41.36,41.4,41.35,41.4,96198.0,40.2862,40.3251,40.2764,40.3251,96198.0
2024-08-07 12:15:00,41.4,41.41,41.36,41.37,197848.0,40.3251,40.3349,40.2862,40.2959,197848.0
2024-08-07 12:20:00,41.36,41.42,41.35,41.41,366123.0,40.2862,40.3446,40.2764,40.3349,366123.0
2024-08-07 12:25:00,41.41,41.42,41.38,41.41,383144.0,40.3349,40.3446,40.3057,40.3349,383144.0
2024-08-07 12:30:00,41.4,41.41,41.37,41.4,140231.0,40.3251,40.3349,40.2959,40.3251,140231.0
2024-08-07 12:35:00,41.39,41.4,41.37,41.38,159359.0,40.3154,40.3251,40.2959,40.3057,159359.0
2024-08-07 12:40:00,41.38,41.39,41.32,41.32,139603.0,40.3057,40.3154,40.2472,40.2472,139603.0
2024-08-07 12:45:00,41.33,41.34,41.27,41.27,460064.0,40.257,40.2667,40.1985,40.1985,460064.0
2024-08-07 12:50:00,41.27,41.28,41.23,41.26,299356.0,40.1985,40.2083,40.1595,40.1888,299356.0
2024-08-07 12:55:00,41.26,41.29,41.25,41.27,127257.0,40.1888,40.218,40.179,40.1985,127257.0
2024-08-07 13:00:00,41.27,41.28,41.21,41.23,211223.0,40.1985,40.2083,40.1401,40.1595,211223.0
2024-08-07 13:05:00,41.23,41.25,41.18,41.18,687837.0,40.1595,40.179,40.1108,40.1108,687837.0
2024-08-07 13:10:00,41.18,41.2,41.14,41.16,484559.0,40.1108,40.1303,40.0719,40.0914,484559.0
2024-08-07 13:15:00,41.16,41.17,41.1,41.13,184173.0,40.0914,40.1011,40.0329,40.0621,184173.0
2024-08-07 13:20:00,41.13,41.19,41.13,41.19,216598.0,40.0621,40.1206,40.0621,40.1206,216598.0
2024-08-07 13:25:00,41.19,41.22,41.16,41.18,245728.0,40.1206,40.1498,40.0914,40.1108,245728.0
2024-08-07 13:30:00,41.18,41.2,41.17,41.19,135878.0,40.1108,40.1303,40.1011,40.1206,135878.0
2024-08-07 13:35:00,41.2,41.21,41.18,41.2,179506.0,40.1303,40.1401,40.1108,40.1303,179506.0
2024-08-07 13:40:00,41.2,41.21,41.16,41.17,49101.0,40.1303,40.1401,40.0914,40.1011,49101.0
2024-08-07 13:45:00,41.16,41.18,41.1,41.11,330373.0,40.0914,40.1108,40.0329,40.0427,330373.0
2024-08-07 13:50:00,41.11,41.11,41.06,41.09,297800.0,40.0427,40.0427,39.994,40.0232,297800.0
2024-08-07 13:55:00,41.09,41.09,41.04,41.07,565593.0,40.0232,40.0232,39.9745,40.0037,565593.0
2024-08-07 14:00:00,41.07,41.08,41.04,41.05,456791.0,40.0037,40.0134,39.9745,39.9842,456791.0
2024-08-07 14:05:00,41.05,41.06,40.99,41.0,315068.0,39.9842,39.994,39.9258,39.9355,315068.0
2024-08-07 14:10:00,41.0,41.02,40.95,40.96,491341.0,39.9355,39.955,39.8868,39.8966,491341.0
2024-08-07 14:15:00,40.95,40.98,40.93,40.95,395230.0,39.8868,39.916,39.8673,39.8868,395230.0
2024-08-07 14:20:00,40.95,40.99,40.94,40.97,435083.0,39.8868,39.9258,39.8771,39.9063,435083.0
2024-08-07 14:25:00,40.98,41.02,40.97,40.99,162894.0,39.916,39.955,39.9063,39.9258,162894.0
2024-08-07 14:30:00,40.98,40.98,40.91,40.93,671333.0,39.916,39.916,39.8479,39.8673,671333.0
2024-08-07 14:35:00,40.93,40.94,40.91,40.94,395302.0,39.8673,39.8771,39.8479,39.8771,395302.0
2024-08-07 14:40:00,40.95,40.96,40.92,40.93,176116.0,39.8868,39.8966,39.8576,39.8673,176116.0
2024-08-07 14:45:00,40.93,40.95,40.88,40.91,507358.0,39.8673,39.8868,39.8186,39.8479,507358.0
2024-08-07 14:50:00,40.91,40.91,40.88,40.89,133979.0,39.8479,39.8479,39.8186,39.8284,133979.0
2024-08-07 14:55:00,40.9,40.93,40.9,40.92,273457.0,39.8381,39.8673,39.8381,39.8576,273457.0
2024-08-07 15:00:00,40.93,41.03,40.92,41.02,153670.0,39.8673,39.9647,39.8576,39.955,153670.0
2024-08-07 15:05:00,41.02,41.05,40.99,41.02,489448.0,39.955,39.9842,39.9258,39.955,489448.0
2024-08-07 15:10:00,41.02,41.04,40.98,40.99,135931.0,39.955,39.9745,39.916,39.9258,135931.0
2024-08-07 15:15:00,41.0,41.05,41.0,41.03,213256.0,39.9355,39.9842,39.9355,39.9647,213256.0
2024-08-07 15:20:00,41.03,41.06,41.0,41.02,376619.0,39.9647,39.994,39.9355,39.955,376619.0
2024-08-07 15:25:00,41.01,41.03,41.0,41.03,411259.0,39.9453,39.9647,39.9355,39.9647,411259.0
2024-08-07 15:30:00,41.02,41.04,40.99,41.01,306402.0,39.955,39.9745,39.9258,39.9453,306402.0
2024-08-07 15:35:00,41.01,41.05,41.01,41.02,170665.0,39.9453,39.9842,39.9453,39.955,170665.0
2024-08-07 15:40:00,41.02,41.03,40.98,40.99,295561.0,39.955,39.9647,39.916,39.9258,295561.0
2024-08-07 15:45:00,41.0,41.02,40.99,41.02,380007.0,39.9355,39.955,39.9258,39.955,380007.0
2024-08-07 15:50:00,41.01,41.02,40.92,40.93,1434729.0,39.9453,39.955,39.8576,39.8673,1434729.0
2024-08-07 15:55:00,40.94,40.94,40.9,40.91,1357559.0,39.8771,39.8771,39.8381,39.8479,1357559.0
2024-08-08 09:30:00,41.45,41.49,41.38,41.43,456859.0,40.3738,40.4128,40.3057,40.3544,456859.0
2024-08-08 09:35:00,41.43,41.46,41.38,41.43,338767.0,40.3544,40.3836,40.3057,40.3544,338767.0
2024-08-08 09:40:00,41.43,41.44,41.38,41.38,284361.0,40.3544,40.3641,40.3057,40.3057,284361.0
2024-08-08 09:45:00,41.38,41.41,41.32,41.34,223949.0,40.3057,40.3349,40.2472,40.2667,223949.0
2024-08-08 09:50:00,41.34,41.43,41.31,41.43,192912.0,40.2667,40.3544,40.2375,40.3544,192912.0
2024-08-08 09:55:00,41.43,41.47,41.4,41.46,236722.0,40.3544,40.3933,40.3251,40.3836,236722.0
2024-08-08 10:00:00,41.47,41.53,41.45,41.51,270245.0,40.3933,40.4518,40.3738,40.4323,270245.0
2024-08-08 10:05:00,41.51,41.52,41.45,41.52,235278.0,40.4323,40.442,40.3738,40.442,235278.0
2024-08-08 10:10:00,41.52,41.55,41.49,41.55,219530.0,40.442,40.4712,40.4128,40.4712,219530.0
2024-08-08 10:15:00,41.55,41.6,41.53,41.57,412506.0,40.4712,40.5199,40.4518,40.4907,412506.0
2024-08-08 10:20:00,41.57,41.58,41.53,41.58,298518.0,40.4907,40.5005,40.4518,40.5005,298518.0
2024-08-08 10:25:00,41.58,41.64,41.57,41.64,246281.0,40.5005,40.5589,40.4907,40.5589,246281.0
2024-08-08 10:30:00,41.64,41.64,41.6,41.64,360426.0,40.5589,40.5589,40.5199,40.5589,360426.0
2024-08-08 10:35:00,41.65,41.68,41.63,41.65,399846.0,40.5686,40.5979,40.5492,40.5686,399846.0
2024-08-08 10:40:00,41.65,41.66,41.6,41.62,330293.0,40.5686,40.5784,40.5199,40.5394,330293.0
2024-08-08 10:45:00,41.62,41.67,41.6,41.66,398646.0,40.5394,40.5881,40.5199,40.5784,398646.0
2024-08-08 10:50:00,41.67,41.67,41.63,41.64,332288.0,40.5881,40.5881,40.5492,40.5589,332288.0
2024-08-08 10:55:00,41.64,41.67,41.62,41.66,384862.0,40.5589,40.5881,40.5394,40.5784,384862.0
2024-08-08 11:00:00,41.67,41.67,41.64,41.66,374548.0,40.5881,40.5881,40.5589,40.5784,374548.0
2024-08-08 11:05:00,41.66,41.68,41.65,41.68,330054.0,40.5784,40.5979,40.5686,40.5979,330054.0
2024-08-08 11:10:00,41.68,41.68,41.6,41.62,1050363.0,40.5979,40.5979,40.5199,40.5394,1050363.0
2024-08-08 11:15:00,41.61,41.63,41.59,41.63,226445.0,40.5297,40.5492,40.5102,40.5492,226445.0
2024-08-08 11:20:00,41.63,41.72,41.62,41.71,231358.0,40.5492,40.6368,40.5394,40.6271,231358.0
2024-08-08 11:25:00,41.71,41.74,41.71,41.71,247073.0,40.6271,40.6563,40.6271,40.6271,247073.0
2024-08-08 11:30:00,41.71,41.75,41.7,41.73,267597.0,40.6271,40.666,40.6173,40.6466,267597.0
2024-08-08 11:35:00,41.73,41.74,41.71,41.72,367174.0,40.6466,40.6563,40.6271,40.6368,367174.0
2024-08-08 11:40:00,41.72,41.74,41.7,41.73,248698.0,40.6368,40.6563,40.6173,40.6466,248698.0
2024-08-08 11:45:00,41.73,41.73,41.7,41.71,366620.0,40.6466,40.6466,40.6173,40.6271,366620.0
2024-08-08 11:50:00,41.71,41.75,41.7,41.73,242975.0,40.6271,40.666,40.6173,40.6466,242975.0
2024-08-08 11:55:00,41.73,41.75,41.73,41.73,199708.0,40.6466,40.666,40.6466,40.6466,199708.0
2024-08-08 12:00:00,41.73,41.78,41.72,41.78,404409.0,40.6466,40.6953,40.6368,40.6953,404409.0
2024-08-08 12:05:00,41.77,41.81,41.77,41.79,116011.0,40.6855,40.7245,40.6855,40.705,116011.0
2024-08-08 12:10:00,41.79,41.8,41.75,41.76,83639.0,40.705,40.7148,40.666,40.6758,83639.0
2024-08-08 12:15:00,41.76,41.77,41.73,41.74,340693.0,40.6758,40.6855,40.6466,40.6563,340693.0
2024-08-08 12:20:00,41.75,41.77,41.74,41.76,87590.0,40.666,40.6855,40.6563,40.6758,87590.0
2024-08-08 12:25:00,41.76,41.77,41.73,41.74,101521.0,40.6758,40.6855,40.6466,40.6563,101521.0
2024-08-08 12:30:00,41.74,41.74,41.68,41.7,212808.0,40.6563,40.6563,40.5979,40.6173,212808.0
2024-08-08 12:35:00,41.7,41.7,41.66,41.66,179616.0,40.6173,40.6173,40.5784,40.5784,179616.0
2024-08-08 12:40:00,41.67,41.69,41.65,41.69,414187.0,40.5881,40.6076,40.5686,40.6076,414187.0
2024-08-08 12:45:00,41.69,41.72,41.68,41.72,151586.0,40.6076,40.6368,40.5979,40.6368,151586.0
2024-08-08 12:50:00,41.72,41.73,41.69,41.73,142844.0,40.6368,40.6466,40.6076,40.6466,142844.0
2024-08-08 12:55:00,41.73,41.73,41.69,41.7,241951.0,40.6466,40.6466,40.6076,40.6173,241951.0
2024-08-08 13:00:00,41.7,41.72,41.65,41.66,275320.0,40.6173,40.6368,40.5686,40.5784,275320.0
2024-08-08 13:05:00,41.66,41.71,41.64,41.71,206444.0,40.5784,40.6271,40.5589,40.6271,206444.0
2024-08-08 13:10:00,41.71,41.74,41.7,41.73,78948.0,40.6271,40.6563,40.6173,40.6466,78948.0
2024-08-08 13:15:00,41.73,41.76,41.71,41.76,100071.0,40.6466,40.6758,40.6271,40.6758,100071.0
2024-08-08 13:20:00,41.76,41.77,41.73,41.74,185077.0,40.6758,40.6855,40.6466,40.6563,185077.0
2024-08-08 13:25:00,41.75,41.79,41.74,41.78,50453.0,40.666,40.705,40.6563,40.6953,50453.0
2024-08-08 13:30:00,41.79,41.8,41.77,41.79,68539.0,40.705,40.7148,40.6855,40.705,68539.0
2024-08-08 13:35:00,41.79,41.8,41.77,41.79,173416.0,40.705,40.7148,40.6855,40.705,173416.0
2024-08-08 13:40:00,41.79,41.8,41.78,41.79,90536.0,40.705,40.7148,40.6953,40.705,90536.0
2024-08-08 13:45:00,41.79,41.81,41.78,41.8,34149.0,40.705,40.7245,40.6953,40.7148,34149.0
2024-08-08 13:50:00,41.8,41.82,41.79,41.8,43500.0,40.7148,40.7342,40.705,40.7148,43500.0
2024-08-08 13:55:00,41.8,41.8,41.78,41.8,75736.0,40.7148,40.7148,40.6953,40.7148,75736.0
2024-08-08 14:00:00,41.79,41.81,41.78,41.8,59847.0,40.705,40.7245,40.6953,40.7148,59847.0
2024-08-08 14:05:00,41.8,41.83,41.8,41.81,88180.0,40.7148,40.744,40.7148,40.7245,88180.0
2024-08-08 14:10:00,41.81,41.84,41.8,41.84,137269.0,40.7245,40.7537,40.7148,40.7537,137269.0
2024-08-08 14:15:00,41.84,41.86,41.83,41.84,251190.0,40.7537,40.7732,40.744,40.7537,251190.0
2024-08-08 14:20:00,41.85,41.86,41.83,41.85,51286.0,40.7635,40.7732,40.744,40.7635,51286.0
2024-08-08 14:25:00,41.86,41.86,41.8,41.82,78563.0,40.7732,40.7732,40.7148,40.7342,78563.0
2024-08-08 14:30:00,41.82,41.85,41.82,41.85,40283.0,40.7342,40.7635,40.7342,40.7635,40283.0
2024-08-08 14:35:00,41.84,41.85,41.82,41.83,109304.0,40.7537,40.7635,40.7342,40.744,109304.0
2024-08-08 14:40:00,41.83,41.83,41.79,41.8,185428.0,40.744,40.744,40.705,40.7148,185428.0
2024-08-08 14:45:00,41.8,41.83,41.79,41.82,32754.0,40.7148,40.744,40.705,40.7342,32754.0
2024-08-08 14:50:00,41.82,41.83,41.81,41.83,15177.0,40.7342,40.744,40.7245,40.744,15177.0
2024-08-08 14:55:00,41.83,41.84,41.81,41.82,58597.0,40.744,40.7537,40.7245,40.7342,58597.0
2024-08-08 15:00:00,41.82,41.82,41.77,41.78,133091.0,40.7342,40.7342,40.6855,40.6953,133091.0
2024-08-08 15:05:00,41.77,41.82,41.77,41.82,43114.0,40.6855,40.7342,40.6855,40.7342,43114.0
2024-08-08 15:10:00,41.82,41.84,41.81,41.82,228055.0,40.7342,40.7537,40.7245,40.7342,228055.0
2024-08-08 15:15:00,41.82,41.83,41.8,41.8,87680.0,40.7342,40.744,40.7148,40.7148,87680.0
2024-08-08 15:20:00,41.81,41.84,41.8,41.83,192473.0,40.7245,40.7537,40.7148,40.744,192473.0
2024-08-08 15:25:00,41.83,41.83,41.79,41.8,542592.0,40.744,40.744,40.705,40.7148,542592.0
2024-08-08 15:30:00,41.8,41.8,41.75,41.77,944870.0,40.7148,40.7148,40.666,40.6855,944870.0
2024-08-08 15:35:00,41.77,41.79,41.74,41.78,229481.0,40.6855,40.705,40.6563,40.6953,229481.0
2024-08-08 15:40:00,41.77,41.83,41.77,41.83,230905.0,40.6855,40.744,40.6855,40.744,230905.0
2024-08-08 15:45:00,41.82,41.82,41.78,41.79,2428846.0,40.7342,40.7342,40.6953,40.705,2428846.0
2024-08-08 15:50:00,41.79,41.82,41.77,41.81,2032518.0,40.705,40.7342,40.6855,40.7245,2032518.0
2024-08-08 15:55:00,41.81,41.86,41.79,41.86,2558926.0,40.7245,40.7732,40.705,40.7732,2558926.0
2024-08-09 09:30:00,41.93,41.94,41.85,41.89,485669.0,40.8414,40.8511,40.7635,40.8024,485669.0
2024-08-09 09:35:00,41.89,41.93,41.85,41.9,111653.0,40.8024,40.8414,40.7635,40.8122,111653.0
2024-08-09 09:40:00,41.91,41.91,41.81,41.82,128855.0,40.8219,40.8219,40.7245,40.7342,128855.0
2024-08-09 09:45:00,41.81,41.84,41.79,41.79,325681.0,40.7245,40.7537,40.705,40.705,325681.0
2024-08-09 09:50:00,41.8,41.85,41.79,41.85,84970.0,40.7148,40.7635,40.705,40.7635,84970.0
2024-08-09 09:55:00,41.85,41.87,41.78,41.8,434490.0,40.7635,40.7829,40.6953,40.7148,434490.0
2024-08-09 10:00:00,41.79,41.87,41.76,41.87,298662.0,40.705,40.7829,40.6758,40.7829,298662.0
2024-08-09 10:05:00,41.87,41.89,41.83,41.84,109137.0,40.7829,40.8024,40.744,40.7537,109137.0
2024-08-09 10:10:00,41.84,41.93,41.84,41.91,285099.0,40.7537,40.8414,40.7537,40.8219,285099.0
2024-08-09 10:15:00,41.91,41.91,41.85,41.88,267236.0,40.8219,40.8219,40.7635,40.7927,267236.0
2024-08-09 10:20:00,41.88,41.91,41.86,41.87,426421.0,40.7927,40.8219,40.7732,40.7829,426421.0
2024-08-09 10:25:00,41.88,41.9,41.86,41.88,63970.0,40.7927,40.8122,40.7732,40.7927,63970.0
2024-08-09 10:30:00,41.88,41.89,41.83,41.84,496024.0,40.7927,40.8024,40.744,40.7537,496024.0
2024-08-09 10:35:00,41.85,41.86,41.82,41.86,555434.0,40.7635,40.7732,40.7342,40.7732,555434.0
2024-08-09 10:40:00,41.86,41.9,41.85,41.88,182351.0,40.7732,40.8122,40.7635,40.7927,182351.0
2024-08-09 10:45:00,41.87,41.92,41.86,41.91,307427.0,40.7829,40.8316,40.7732,40.8219,307427.0
2024-08-09 10:50:00,41.91,41.96,41.9,41.93,292997.0,40.8219,40.8706,40.8122,40.8414,292997.0
2024-08-09 10:55:00,41.94,41.97,41.91,41.92,377070.0,40.8511,40.8803,40.8219,40.8316,377070.0
2024-08-09 11:00:00,41.92,41.96,41.92,41.96,90657.0,40.8316,40.8706,40.8316,40.8706,90657.0
2024-08-09 11:05:00,41.96,41.98,41.94,41.95,61428.0,40.8706,40.8901,40.8511,40.8609,61428.0
2024-08-09 11:10:00,41.96,41.97,41.94,41.95,75894.0,40.8706,40.8803,40.8511,40.8609,75894.0
2024-08-09 11:15:00,41.96,41.97,41.94,41.96,95631.0,40.8706,40.8803,40.8511,40.8706,95631.0
2024-08-09 11:20:00,41.96,41.96,41.93,41.95,27053.0,40.8706,40.8706,40.8414,40.8609,27053.0
2024-08-09 11:25:00,41.95,41.96,41.91,41.91,47690.0,40.8609,40.8706,40.8219,40.8219,47690.0
2024-08-09 11:30:00,41.91,41.94,41.9,41.94,77771.0,40.8219,40.8511,40.8122,40.8511,77771.0
2024-08-09 11:35:00,41.94,41.94,41.89,41.91,110285.0,40.8511,40.8511,40.8024,40.8219,110285.0
2024-08-09 11:40:00,41.91,41.94,41.9,41.93,214345.0,40.8219,40.8511,40.8122,40.8414,214345.0
2024-08-09 11:45:00,41.93,41.96,41.92,41.95,90411.0,40.8414,40.8706,40.8316,40.8609,90411.0
2024-08-09 11:50:00,41.95,41.97,41.94,41.95,81864.0,40.8609,40.8803,40.8511,40.8609,81864.0
2024-08-09 11:55:00,41.94,41.95,41.88,41.88,111835.0,40.8511,40.8609,40.7927,40.7927,111835.0
2024-08-09 12:00:00,41.88,41.9,41.87,41.88,118576.0,40.7927,40.8122,40.7829,40.7927,118576.0
2024-08-09 12:05:00,41.89,41.9,41.87,41.89,51761.0,40.8024,40.8122,40.7829,40.8024,51761.0
2024-08-09 12:10:00,41.88,41.89,41.85,41.88,50684.0,40.7927,40.8024,40.7635,40.7927,50684.0
2024-08-09 12:15:00,41.87,41.89,41.86,41.88,68610.0,40.7829,40.8024,40.7732,40.7927,68610.0
2024-08-09 12:20:00,41.89,41.91,41.86,41.87,65264.0,40.8024,40.8219,40.7732,40.7829,65264.0
2024-08-09 12:25:00,41.87,41.9,41.86,41.9,56092.0,40.7829,40.8122,40.7732,40.8122,56092.0
2024-08-09 12:30:00,41.9,41.93,41.9,41.91,57532.0,40.8122,40.8414,40.8122,40.8219,57532.0
2024-08-09 12:35:00,41.91,41.95,41.91,41.94,213071.0,40.8219,40.8609,40.8219,40.8511,213071.0
2024-08-09 12:40:00,41.94,41.94,41.92,41.94,69408.0,40.8511,40.8511,40.8316,40.8511,69408.0
2024-08-09 12:45:00,41.94,41.95,41.91,41.95,104681.0,40.8511,40.8609,40.8219,40.8609,104681.0
2024-08-09 12:50:00,41.95,41.96,41.93,41.93,54398.0,40.8609,40.8706,40.8414,40.8414,54398.0
2024-08-09 12:55:00,41.93,41.96,41.92,41.96,89757.0,40.8414,40.8706,40.8316,40.8706,89757.0
2024-08-09 13:00:00,41.96,41.98,41.95,41.98,218624.0,40.8706,40.8901,40.8609,40.8901,218624.0
2024-08-09 13:05:00,41.98,41.99,41.96,41.98,178320.0,40.8901,40.8998,40.8706,40.8901,178320.0
2024-08-09 13:10:00,41.99,42.02,41.98,42.02,69654.0,40.8998,40.929,40.8901,40.929,69654.0
2024-08-09 13:15:00,42.02,42.06,42.01,42.05,437098.0,40.929,40.968,40.9193,40.9583,437098.0
2024-08-09 13:20:00,42.06,42.06,42.04,42.05,186396.0,40.968,40.968,40.9485,40.9583,186396.0
2024-08-09 13:25:00,42.06,42.12,42.06,42.12,492563.0,40.968,41.0264,40.968,41.0264,492563.0
2024-08-09 13:30:00,42.12,42.13,42.1,42.12,137900.0,41.0264,41.0362,41.007,41.0264,137900.0
2024-08-09 13:35:00,42.12,42.14,42.11,42.12,180455.0,41.0264,41.0459,41.0167,41.0264,180455.0
2024-08-09 13:40:00,42.12,42.13,42.07,42.09,122802.0,41.0264,41.0362,40.9777,40.9972,122802.0
2024-08-09 13:45:00,42.09,42.1,42.07,42.08,243933.0,40.9972,41.007,40.9777,40.9875,243933.0
2024-08-09 13:50:00,42.08,42.09,42.03,42.04,192732.0,40.9875,40.9972,40.9388,40.9485,192732.0
2024-08-09 13:55:00,42.04,42.05,42.03,42.03,174223.0,40.9485,40.9583,40.9388,40.9388,174223.0
2024-08-09 14:00:00,42.03,42.04,42.01,42.02,316719.0,40.9388,40.9485,40.9193,40.929,316719.0
2024-08-09 14:05:00,42.02,42.04,42.01,42.04,283685.0,40.929,40.9485,40.9193,40.9485,283685.0
2024-08-09 14:10:00,42.04,42.05,41.99,42.01,226702.0,40.9485,40.9583,40.8998,40.9193,226702.0
2024-08-09 14:15:00,42.01,42.02,41.99,42.01,107561.0,40.9193,40.929,40.8998,40.9193,107561.0
2024-08-09 14:20:00,42.02,42.02,42.0,42.0,87082.0,40.929,40.929,40.9096,40.9096,87082.0
2024-08-09 14:25:00,42.01,42.02,41.99,42.01,142219.0,40.9193,40.929,40.8998,40.9193,142219.0
2024-08-09 14:30:00,42.01,42.03,42.0,42.0,78960.0,40.9193,40.9388,40.9096,40.9096,78960.0
2024-08-09 14:35:00,42.0,42.03,42.0,42.02,51835.0,40.9096,40.9388,40.9096,40.929,51835.0
2024-08-09 14:40:00,42.03,42.04,42.01,42.01,113219.0,40.9388,40.9485,40.9193,40.9193,113219.0
2024-08-09 14:45:00,42.02,42.05,42.02,42.02,90811.0,40.929,40.9583,40.929,40.929,90811.0
2024-08-09 14:50:00,42.03,42.03,41.99,42.01,169928.0,40.9388,40.9388,40.8998,40.9193,169928.0
2024-08-09 14:55:00,42.01,42.03,41.99,42.03,169341.0,40.9193,40.9388,40.8998,40.9388,169341.0
2024-08-09 15:00:00,42.02,42.04,42.0,42.02,608274.0,40.929,40.9485,40.9096,40.929,608274.0
2024-08-09 15:05:00,42.02,42.04,42.02,42.04,176254.0,40.929,40.9485,40.929,40.9485,176254.0
2024-08-09 15:10:00,42.04,42.05,42.03,42.04,139320.0,40.9485,40.9583,40.9388,40.9485,139320.0
2024-08-09 15:15:00,42.04,42.06,42.03,42.05,193388.0,40.9485,40.968,40.9388,40.9583,193388.0
2024-08-09 15:20:00,42.05,42.06,42.02,42.04,273954.0,40.9583,40.968,40.929,40.9485,273954.0
2024-08-09 15:25:00,42.03,42.06,42.03,42.05,196569.0,40.9388,40.968,40.9388,40.9583,196569.0
2024-08-09 15:30:00,42.04,42.07,42.04,42.05,148649.0,40.9485,40.9777,40.9485,40.9583,148649.0
2024-08-09 15:35:00,42.06,42.07,42.04,42.05,352009.0,40.968,40.9777,40.9485,40.9583,352009.0
2024-08-09 15:40:00,42.04,42.05,42.03,42.04,208564.0,40.9485,40.9583,40.9388,40.9485,208564.0
2024-08-09 15:45:00,42.04,42.05,42.03,42.05,224928.0,40.9485,40.9583,40.9388,40.9583,224928.0
2024-08-09 15:50:00,42.04,42.05,42.02,42.02,264275.0,40.9485,40.9583,40.929,40.929,264275.0
2024-08-09 15:55:00,42.02,42.06,42.02,42.06,1631184.0,40.929,40.968,40.929,40.968,1631184.0
2024-08-12 09:30:00,42.16,42.25,42.15,42.25,346991.0,41.0654,41.1531,41.0557,41.1531,346991.0
2024-08-12 09:35:00,42.25,42.26,42.2,42.21,236314.0,41.1531,41.1628,41.1044,41.1141,236314.0
2024-08-12 09:40:00,42.21,42.22,42.13,42.14,205998.0,41.1141,41.1238,41.0362,41.0459,205998.0
2024-08-12 09:45:00,42.15,42.17,42.11,42.13,76101.0,41.0557,41.0751,41.0167,41.0362,76101.0
2024-08-12 09:50:00,42.13,42.17,42.11,42.12,72995.0,41.0362,41.0751,41.0167,41.0264,72995.0
2024-08-12 09:55:00,42.13,42.14,42.08,42.1,155889.0,41.0362,41.0459,40.9875,41.007,155889.0
2024-08-12 10:00:00,42.1,42.16,42.08,42.15,167673.0,41.007,41.0654,40.9875,41.0557,167673.0
2024-08-12 10:05:00,42.15,42.21,42.13,42.21,70689.0,41.0557,41.1141,41.0362,41.1141,70689.0
2024-08-12 10:10:00,42.21,42.22,42.19,42.22,208364.0,41.1141,41.1238,41.0946,41.1238,208364.0
2024-08-12 10:15:00,42.22,42.25,42.21,42.23,138959.0,41.1238,41.1531,41.1141,41.1336,138959.0
2024-08-12 10:20:00,42.23,42.26,42.22,42.24,73645.0,41.1336,41.1628,41.1238,41.1433,73645.0
2024-08-12 10:25:00,42.24,42.27,42.24,42.24,62100.0,41.1433,41.1725,41.1433,41.1433,62100.0
2024-08-12 10:30:00,42.25,42.28,42.24,42.27,226900.0,41.1531,41.1823,41.1433,41.1725,226900.0
2024-08-12 10:35:00,42.27,42.32,42.27,42.3,460402.0,41.1725,41.2212,41.1725,41.2018,460402.0
2024-08-12 10:40:00,42.3,42.35,42.3,42.3,250156.0,41.2018,41.2505,41.2018,41.2018,250156.0
2024-08-12 10:45:00,42.31,42.35,42.3,42.34,60164.0,41.2115,41.2505,41.2018,41.2407,60164.0
2024-08-12 10:50:00,42.34,42.35,42.32,42.34,130674.0,41.2407,41.2505,41.2212,41.2407,130674.0
2024-08-12 10:55:00,42.34,42.36,42.32,42.36,205093.0,41.2407,41.2602,41.2212,41.2602,205093.0
2024-08-12 11:00:00,42.35,42.37,42.34,42.36,180461.0,41.2505,41.27,41.2407,41.2602,180461.0
2024-08-12 11:05:00,42.36,42.36,42.32,42.33,173148.0,41.2602,41.2602,41.2212,41.231,173148.0
2024-08-12 11:10:00,42.33,42.36,42.33,42.34,87492.0,41.231,41.2602,41.231,41.2407,87492.0
2024-08-12 11:15:00,42.34,42.36,42.32,42.35,86944.0,41.2407,41.2602,41.2212,41.2505,86944.0
2024-08-12 11:20:00,42.36,42.36,42.2,42.21,302761.0,41.2602,41.2602,41.1044,41.1141,302761.0
2024-08-12 11:25:00,42.21,42.25,42.19,42.25,281227.0,41.1141,41.1531,41.0946,41.1531,281227.0
2024-08-12 11:30:00,42.25,42.25,42.2,42.22,340557.0,41.1531,41.1531,41.1044,41.1238,340557.0
2024-08-12 11:35:00,42.22,42.24,42.2,42.22,288433.0,41.1238,41.1433,41.1044,41.1238,288433.0
2024-08-12 11:40:00,42.23,42.25,42.21,42.25,154255.0,41.1336,41.1531,41.1141,41.1531,154255.0
2024-08-12 11:45:00,42.25,42.27,42.23,42.27,149808.0,41.1531,41.1725,41.1336,41.1725,149808.0
2024-08-12 11:50:00,42.27,42.32,42.27,42.32,32427.0,41.1725,41.2212,41.1725,41.2212,32427.0
2024-08-12 11:55:00,42.32,42.35,42.32,42.34,113263.0,41.2212,41.2505,41.2212,41.2407,113263.0
2024-08-12 12:00:00,42.34,42.34,42.31,42.32,58311.0,41.2407,41.2407,41.2115,41.2212,58311.0
2024-08-12 12:05:00,42.32,42.33,42.29,42.32,47698.0,41.2212,41.231,41.192,41.2212,47698.0
2024-08-12 12:10:00,42.32,42.32,42.29,42.31,35279.0,41.2212,41.2212,41.192,41.2115,35279.0
2024-08-12 12:15:00,42.32,42.32,42.29,42.3,73288.0,41.2212,41.2212,41.192,41.2018,73288.0
2024-08-12 12:20:00,42.3,42.32,42.29,42.31,39491.0,41.2018,41.2212,41.192,41.2115,39491.0
2024-08-12 12:25:00,42.32,42.33,42.31,42.32,38625.0,41.2212,41.231,41.2115,41.2212,38625.0
2024-08-12 12:30:00,42.32,42.33,42.3,42.3,33673.0,41.2212,41.231,41.2018,41.2018,33673.0
2024-08-12 12:35:00,42.3,42.33,42.29,42.33,58276.0,41.2018,41.231,41.192,41.231,58276.0
2024-08-12 12:40:00,42.33,42.33,42.29,42.32,111563.0,41.231,41.231,41.192,41.2212,111563.0
2024-08-12 12:45:00,42.32,42.35,42.32,42.34,63284.0,41.2212,41.2505,41.2212,41.2407,63284.0
2024-08-12 12:50:00,42.34,42.34,42.31,42.32,151817.0,41.2407,41.2407,41.2115,41.2212,151817.0
2024-08-12 12:55:00,42.33,42.33,42.27,42.27,339956.0,41.231,41.231,41.1725,41.1725,339956.0
2024-08-12 13:00:00,42.27,42.27,42.23,42.27,115116.0,41.1725,41.1725,41.1336,41.1725,115116.0
2024-08-12 13:05:00,42.27,42.28,42.26,42.28,106831.0,41.1725,41.1823,41.1628,41.1823,106831.0
2024-08-12 13:10:00,42.27,42.29,42.26,42.29,128268.0,41.1725,41.192,41.1628,41.192,128268.0
2024-08-12 13:15:00,42.29,42.31,42.28,42.31,198268.0,41.192,41.2115,41.1823,41.2115,198268.0
2024-08-12 13:20:00,42.31,42.34,42.3,42.32,109423.0,41.2115,41.2407,41.2018,41.2212,109423.0
2024-08-12 13:25:00,42.31,42.32,42.28,42.3,239651.0,41.2115,41.2212,41.1823,41.2018,239651.0
2024-08-12 13:30:00,42.3,42.31,42.29,42.3,110363.0,41.2018,41.2115,41.192,41.2018,110363.0
2024-08-12 13:35:00,42.3,42.31,42.27,42.29,150955.0,41.2018,41.2115,41.1725,41.192,150955.0
2024-08-12 13:40:00,42.29,42.29,42.26,42.26,66254.0,41.192,41.192,41.1628,41.1628,66254.0
2024-08-12 13:45:00,42.26,42.27,42.24,42.24,144281.0,41.1628,41.1725,41.1433,41.1433,144281.0
2024-08-12 13:50:00,42.23,42.24,42.2,42.22,456615.0,41.1336,41.1433,41.1044,41.1238,456615.0
2024-08-12 13:55:00,42.23,42.26,42.23,42.25,77868.0,41.1336,41.1628,41.1336,41.1531,77868.0
2024-08-12 14:00:00,42.26,42.28,42.24,42.27,293310.0,41.1628,41.1823,41.1433,41.1725,293310.0
2024-08-12 14:05:00,42.27,42.27,42.23,42.24,134145.0,41.1725,41.1725,41.1336,41.1433,134145.0
2024-08-12 14:10:00,42.24,42.27,42.24,42.27,179529.0,41.1433,41.1725,41.1433,41.1725,179529.0
2024-08-12 14:15:00,42.27,42.27,42.24,42.24,136717.0,41.1725,41.1725,41.1433,41.1433,136717.0
2024-08-12 14:20:00,42.25,42.27,42.24,42.25,121566.0,41.1531,41.1725,41.1433,41.1531,121566.0
2024-08-12 14:25:00,42.23,42.26,42.23,42.24,174615.0,41.1336,41.1628,41.1336,41.1433,174615.0
2024-08-12 14:30:00,42.23,42.24,42.21,42.23,200655.0,41.1336,41.1433,41.1141,41.1336,200655.0
2024-08-12 14:35:00,42.23,42.26,42.22,42.25,152994.0,41.1336,41.1628,41.1238,41.1531,152994.0
2024-08-12 14:40:00,42.25,42.25,42.23,42.25,31572.0,41.1531,41.1531,41.1336,41.1531,31572.0
2024-08-12 14:45:00,42.25,42.25,42.23,42.24,24279.0,41.1531,41.1531,41.1336,41.1433,24279.0
2024-08-12 14:50:00,42.24,42.26,42.24,42.26,116605.0,41.1433,41.1628,41.1433,41.1628,116605.0
2024-08-12 14:55:00,42.26,42.27,42.25,42.26,37451.0,41.1628,41.1725,41.1531,41.1628,37451.0
2024-08-12 15:00:00,42.26,42.27,42.24,42.25,174454.0,41.1628,41.1725,41.1433,41.1531,174454.0
2024-08-12 15:05:00,42.25,42.25,42.22,42.23,68671.0,41.1531,41.1531,41.1238,41.1336,68671.0
2024-08-12 15:10:00,42.23,42.25,42.22,42.23,26610.0,41.1336,41.1531,41.1238,41.1336,26610.0
2024-08-12 15:15:00,42.23,42.24,42.22,42.23,32749.0,41.1336,41.1433,41.1238,41.1336,32749.0
2024-08-12 15:20:00,42.24,42.24,42.22,42.23,39904.0,41.1433,41.1433,41.1238,41.1336,39904.0
2024-08-12 15:25:00,42.24,42.25,42.23,42.24,89319.0,41.1433,41.1531,41.1336,41.1433,89319.0
2024-08-12 15:30:00,42.25,42.25,42.23,42.23,116562.0,41.1531,41.1531,41.1336,41.1336,116562.0
2024-08-12 15:35:00,42.23,42.24,42.21,42.22,171840.0,41.1336,41.1433,41.1141,41.1238,171840.0
2024-08-12 15:40:00,42.23,42.23,42.21,42.22,224512.0,41.1336,41.1336,41.1141,41.1238,224512.0
2024-08-12 15:45:00,42.22,42.22,42.2,42.21,354838.0,41.1238,41.1238,41.1044,41.1141,354838.0
2024-08-12 15:50:00,42.21,42.22,42.18,42.2,431195.0,41.1141,41.1238,41.0849,41.1044,431195.0
2024-08-12 15:55:00,42.2,42.23,42.19,42.23,1154433.0,41.1044,41.1336,41.0946,41.1336,1154433.0
2024-08-13 09:30:00,42.31,42.37,42.28,42.35,556111.0,41.2115,41.27,41.1823,41.2505,556111.0
2024-08-13 09:35:00,42.34,42.36,42.3,42.34,184793.0,41.2407,41.2602,41.2018,41.2407,184793.0
2024-08-13 09:40:00,42.35,42.36,42.3,42.34,212624.0,41.2505,41.2602,41.2018,41.2407,212624.0
2024-08-13 09:45:00,42.34,42.37,42.33,42.37,465944.0,41.2407,41.27,41.231,41.27,465944.0
2024-08-13 09:50:00,42.36,42.37,42.34,42.35,410391.0,41.2602,41.27,41.2407,41.2505,410391.0
2024-08-13 09:55:00,42.35,42.39,42.33,42.37,818726.0,41.2505,41.2894,41.231,41.27,818726.0
2024-08-13 10:00:00,42.37,42.38,42.34,42.36,90786.0,41.27,41.2797,41.2407,41.2602,90786.0
2024-08-13 10:05:00,42.35,42.36,42.32,42.35,351626.0,41.2505,41.2602,41.2212,41.2505,351626.0
2024-08-13 10:10:00,42.35,42.37,42.33,42.36,652230.0,41.2505,41.27,41.231,41.2602,652230.0
2024-08-13 10:15:00,42.36,42.37,42.33,42.34,273274.0,41.2602,41.27,41.231,41.2407,273274.0
2024-08-13 10:20:00,42.34,42.35,42.33,42.34,75290.0,41.2407,41.2505,41.231,41.2407,75290.0
2024-08-13 10:25:00,42.35,42.37,42.33,42.37,287891.0,41.2505,41.27,41.231,41.27,287891.0
2024-08-13 10:30:00,42.36,42.37,42.31,42.33,158246.0,41.2602,41.27,41.2115,41.231,158246.0
2024-08-13 10:35:00,42.33,42.36,42.33,42.35,137974.0,41.231,41.2602,41.231,41.2505,137974.0
2024-08-13 10:40:00,42.35,42.38,42.34,42.37,127373.0,41.2505,41.2797,41.2407,41.27,127373.0
2024-08-13 10:45:00,42.37,42.42,42.37,42.41,46383.0,41.27,41.3187,41.27,41.3089,46383.0
2024-08-13 10:50:00,42.42,42.42,42.39,42.4,46579.0,41.3187,41.3187,41.2894,41.2992,46579.0
2024-08-13 10:55:00,42.4,42.41,42.39,42.41,104765.0,41.2992,41.3089,41.2894,41.3089,104765.0
2024-08-13 11:00:00,42.41,42.43,42.4,42.43,114731.0,41.3089,41.3284,41.2992,41.3284,114731.0
2024-08-13 11:05:00,42.43,42.43,42.41,42.42,61920.0,41.3284,41.3284,41.3089,41.3187,61920.0
2024-08-13 11:10:00,42.41,42.45,42.4,42.44,151573.0,41.3089,41.3479,41.2992,41.3381,151573.0
2024-08-13 11:15:00,42.44,42.44,42.42,42.43,215609.0,41.3381,41.3381,41.3187,41.3284,215609.0
2024-08-13 11:20:00,42.43,42.44,42.42,42.44,446416.0,41.3284,41.3381,41.3187,41.3381,446416.0
2024-08-13 11:25:00,42.43,42.44,42.41,42.43,205459.0,41.3284,41.3381,41.3089,41.3284,205459.0
2024-08-13 11:30:00,42.43,42.44,42.41,42.42,80120.0,41.3284,41.3381,41.3089,41.3187,80120.0
2024-08-13 11:35:00,42.43,42.43,42.41,42.41,76276.0,41.3284,41.3284,41.3089,41.3089,76276.0
2024-08-13 11:40:00,42.41,42.42,42.41,42.41,71900.0,41.3089,41.3187,41.3089,41.3089,71900.0
2024-08-13 11:45:00,42.42,42.42,42.41,42.42,24033.0,41.3187,41.3187,41.3089,41.3187,24033.0
2024-08-13 11:50:00,42.42,42.43,42.41,42.43,320022.0,41.3187,41.3284,41.3089,41.3284,320022.0
2024-08-13 11:55:00,42.43,42.43,42.41,42.43,63124.0,41.3284,41.3284,41.3089,41.3284,63124.0
2024-08-13 12:00:00,42.43,42.44,42.41,42.44,76865.0,41.3284,41.3381,41.3089,41.3381,76865.0
2024-08-13 12:05:00,42.44,42.47,42.43,42.46,187614.0,41.3381,41.3674,41.3284,41.3576,187614.0
2024-08-13 12:10:00,42.46,42.48,42.46,42.48,53760.0,41.3576,41.3771,41.3576,41.3771,53760.0
2024-08-13 12:15:00,42.48,42.49,42.47,42.49,35400.0,41.3771,41.3868,41.3674,41.3868,35400.0
2024-08-13 12:20:00,42.49,42.51,42.49,42.49,78784.0,41.3868,41.4063,41.3868,41.3868,78784.0
2024-08-13 12:25:00,42.49,42.51,42.48,42.48,65742.0,41.3868,41.4063,41.3771,41.3771,65742.0
2024-08-13 12:30:00,42.48,42.48,42.46,42.47,215681.0,41.3771,41.3771,41.3576,41.3674,215681.0
2024-08-13 12:35:00,42.48,42.48,42.47,42.48,256361.0,41.3771,41.3771,41.3674,41.3771,256361.0
2024-08-13 12:40:00,42.48,42.52,42.47,42.52,146135.0,41.3771,41.4161,41.3674,41.4161,146135.0
2024-08-13 12:45:00,42.52,42.55,42.51,42.55,342348.0,41.4161,41.4453,41.4063,41.4453,342348.0
2024-08-13 12:50:00,42.55,42.57,42.54,42.57,59269.0,41.4453,41.4648,41.4355,41.4648,59269.0
2024-08-13 12:55:00,42.57,42.59,42.56,42.59,35603.0,41.4648,41.4842,41.455,41.4842,35603.0
2024-08-13 13:00:00,42.58,42.59,42.54,42.55,196446.0,41.4745,41.4842,41.4355,41.4453,196446.0
2024-08-13 13:05:00,42.55,42.57,42.54,42.57,153477.0,41.4453,41.4648,41.4355,41.4648,153477.0
2024-08-13 13:10:00,42.57,42.57,42.55,42.57,327816.0,41.4648,41.4648,41.4453,41.4648,327816.0
2024-08-13 13:15:00,42.57,42.59,42.56,42.59,59215.0,41.4648,41.4842,41.455,41.4842,59215.0
2024-08-13 13:20:00,42.59,42.6,42.57,42.58,53169.0,41.4842,41.494,41.4648,41.4745,53169.0
2024-08-13 13:25:00,42.58,42.59,42.57,42.59,81627.0,41.4745,41.4842,41.4648,41.4842,81627.0
2024-08-13 13:30:00,42.59,42.59,42.57,42.57,513827.0,41.4842,41.4842,41.4648,41.4648,513827.0
2024-08-13 13:35:00,42.57,42.58,42.56,42.57,180951.0,41.4648,41.4745,41.455,41.4648,180951.0
2024-08-13 13:40:00,42.57,42.59,42.57,42.59,63569.0,41.4648,41.4842,41.4648,41.4842,63569.0
2024-08-13 13:45:00,42.59,42.59,42.52,42.55,400451.0,41.4842,41.4842,41.4161,41.4453,400451.0
2024-08-13 13:50:00,42.55,42.58,42.54,42.58,98488.0,41.4453,41.4745,41.4355,41.4745,98488.0
2024-08-13 13:55:00,42.58,42.59,42.57,42.59,194599.0,41.4745,41.4842,41.4648,41.4842,194599.0
2024-08-13 14:00:00,42.58,42.6,42.58,42.59,68641.0,41.4745,41.494,41.4745,41.4842,68641.0
2024-08-13 14:05:00,42.59,42.6,42.58,42.59,307521.0,41.4842,41.494,41.4745,41.4842,307521.0
2024-08-13 14:10:00,42.59,42.62,42.59,42.61,39622.0,41.4842,41.5135,41.4842,41.5037,39622.0
2024-08-13 14:15:00,42.61,42.62,42.59,42.6,147564.0,41.5037,41.5135,41.4842,41.494,147564.0
2024-08-13 14:20:00,42.6,42.62,42.6,42.62,51474.0,41.494,41.5135,41.494,41.5135,51474.0
2024-08-13 14:25:00,42.61,42.63,42.61,42.63,38409.0,41.5037,41.5232,41.5037,41.5232,38409.0
2024-08-13 14:30:00,42.63,42.64,42.62,42.63,148071.0,41.5232,41.5329,41.5135,41.5232,148071.0
2024-08-13 14:35:00,42.63,42.65,42.63,42.64,68173.0,41.5232,41.5427,41.5232,41.5329,68173.0
2024-08-13 14:40:00,42.65,42.65,42.63,42.64,63932.0,41.5427,41.5427,41.5232,41.5329,63932.0
2024-08-13 14:45:00,42.64,42.64,42.63,42.64,78884.0,41.5329,41.5329,41.5232,41.5329,78884.0
2024-08-13 14:50:00,42.63,42.64,42.63,42.64,357985.0,41.5232,41.5329,41.5232,41.5329,357985.0
2024-08-13 14:55:00,42.64,42.65,42.63,42.65,73043.0,41.5329,41.5427,41.5232,41.5427,73043.0
2024-08-13 15:00:00,42.65,42.66,42.64,42.65,144631.0,41.5427,41.5524,41.5329,41.5427,144631.0
2024-08-13 15:05:00,42.66,42.66,42.63,42.65,170882.0,41.5524,41.5524,41.5232,41.5427,170882.0
2024-08-13 15:10:00,42.65,42.65,42.64,42.65,21900.0,41.5427,41.5427,41.5329,41.5427,21900.0
2024-08-13 15:15:00,42.65,42.65,42.63,42.64,192826.0,41.5427,41.5427,41.5232,41.5329,192826.0
2024-08-13 15:20:00,42.63,42.65,42.62,42.65,176000.0,41.5232,41.5427,41.5135,41.5427,176000.0
2024-08-13 15:25:00,42.64,42.65,42.63,42.64,75661.0,41.5329,41.5427,41.5232,41.5329,75661.0
2024-08-13 15:30:00,42.64,42.65,42.64,42.65,70854.0,41.5329,41.5427,41.5329,41.5427,70854.0
2024-08-13 15:35:00,42.65,42.66,42.64,42.66,315482.0,41.5427,41.5524,41.5329,41.5524,315482.0
2024-08-13 15:40:00,42.66,42.66,42.65,42.66,335202.0,41.5524,41.5524,41.5427,41.5524,335202.0
2024-08-13 15:45:00,42.66,42.68,42.65,42.68,312566.0,41.5524,41.5719,41.5427,41.5719,312566.0
2024-08-13 15:50:00,42.67,42.68,42.64,42.65,1102496.0,41.5622,41.5719,41.5329,41.5427,1102496.0
2024-08-13 15:55:00,42.65,42.67,42.64,42.65,2577969.0,41.5427,41.5622,41.5329,41.5427,2577969.0
2024-08-14 09:30:00,42.61,42.63,42.57,42.58,384107.0,41.5037,41.5232,41.4648,41.4745,384107.0
2024-08-14 09:35:00,42.58,42.6,42.55,42.58,350423.0,41.4745,41.494,41.4453,41.4745,350423.0
2024-08-14 09:40:00,42.59,42.59,42.5,42.51,272126.0,41.4842,41.4842,41.3966,41.4063,272126.0
2024-08-14 09:45:00,42.51,42.55,42.49,42.5,409854.0,41.4063,41.4453,41.3868,41.3966,409854.0
2024-08-14 09:50:00,42.5,42.52,42.44,42.45,210078.0,41.3966,41.4161,41.3381,41.3479,210078.0
2024-08-14 09:55:00,42.45,42.45,42.4,42.42,582671.0,41.3479,41.3479,41.2992,41.3187,582671.0
2024-08-14 10:00:00,42.41,42.44,42.38,42.44,182743.0,41.3089,41.3381,41.2797,41.3381,182743.0
2024-08-14 10:05:00,42.44,42.44,42.39,42.41,208054.0,41.3381,41.3381,41.2894,41.3089,208054.0
2024-08-14 10:10:00,42.41,42.41,42.35,42.39,726079.0,41.3089,41.3089,41.2505,41.2894,726079.0
2024-08-14 10:15:00,42.38,42.41,42.37,42.4,496745.0,41.2797,41.3089,41.27,41.2992,496745.0
2024-08-14 10:20:00,42.4,42.41,42.39,42.4,199292.0,41.2992,41.3089,41.2894,41.2992,199292.0
2024-08-14 10:25:00,42.39,42.4,42.36,42.38,64064.0,41.2894,41.2992,41.2602,41.2797,64064.0
2024-08-14 10:30:00,42.39,42.39,42.3,42.3,183726.0,41.2894,41.2894,41.2018,41.2018,183726.0
2024-08-14 10:35:00,42.3,42.33,42.29,42.33,164894.0,41.2018,41.231,41.192,41.231,164894.0
2024-08-14 10:40:00,42.33,42.36,42.32,42.33,122958.0,41.231,41.2602,41.2212,41.231,122958.0
2024-08-14 10:45:00,42.33,42.39,42.32,42.38,232734.0,41.231,41.2894,41.2212,41.2797,232734.0
2024-08-14 10:50:00,42.38,42.41,42.36,42.39,196652.0,41.2797,41.3089,41.2602,41.2894,196652.0
2024-08-14 10:55:00,42.39,42.42,42.39,42.41,169441.0,41.2894,41.3187,41.2894,41.3089,169441.0
2024-08-14 11:00:00,42.41,42.44,42.4,42.43,201255.0,41.3089,41.3381,41.2992,41.3284,201255.0
2024-08-14 11:05:00,42.43,42.43,42.39,42.4,143001.0,41.3284,41.3284,41.2894,41.2992,143001.0
2024-08-14 11:10:00,42.4,42.42,42.39,42.41,146220.0,41.2992,41.3187,41.2894,41.3089,146220.0
2024-08-14 11:15:00,42.42,42.42,42.4,42.41,92560.0,41.3187,41.3187,41.2992,41.3089,92560.0
2024-08-14 11:20:00,42.41,42.44,42.41,42.43,57865.0,41.3089,41.3381,41.3089,41.3284,57865.0
2024-08-14 11:25:00,42.43,42.46,42.42,42.46,64364.0,41.3284,41.3576,41.3187,41.3576,64364.0
2024-08-14 11:30:00,42.46,42.49,42.45,42.48,115960.0,41.3576,41.3868,41.3479,41.3771,115960.0
2024-08-14 11:35:00,42.48,42.51,42.47,42.51,347215.0,41.3771,41.4063,41.3674,41.4063,347215.0
2024-08-14 11:40:00,42.51,42.52,42.48,42.48,240526.0,41.4063,41.4161,41.3771,41.3771,240526.0
2024-08-14 11:45:00,42.48,42.5,42.47,42.48,44738.0,41.3771,41.3966,41.3674,41.3771,44738.0
2024-08-14 11:50:00,42.48,42.5,42.48,42.5,157988.0,41.3771,41.3966,41.3771,41.3966,157988.0
2024-08-14 11:55:00,42.49,42.52,42.49,42.5,62463.0,41.3868,41.4161,41.3868,41.3966,62463.0
2024-08-14 12:00:00,42.5,42.5,42.47,42.48,139803.0,41.3966,41.3966,41.3674,41.3771,139803.0
2024-08-14 12:05:00,42.49,42.49,42.45,42.45,61356.0,41.3868,41.3868,41.3479,41.3479,61356.0
2024-08-14 12:10:00,42.46,42.47,42.43,42.44,64042.0,41.3576,41.3674,41.3284,41.3381,64042.0
2024-08-14 12:15:00,42.43,42.44,42.39,42.4,70693.0,41.3284,41.3381,41.2894,41.2992,70693.0
2024-08-14 12:20:00,42.4,42.42,42.33,42.35,114212.0,41.2992,41.3187,41.231,41.2505,114212.0
2024-08-14 12:25:00,42.35,42.35,42.31,42.34,120575.0,41.2505,41.2505,41.2115,41.2407,120575.0
2024-08-14 12:30:00,42.34,42.34,42.31,42.33,223713.0,41.2407,41.2407,41.2115,41.231,223713.0
2024-08-14 12:35:00,42.33,42.34,42.31,42.32,119875.0,41.231,41.2407,41.2115,41.2212,119875.0
2024-08-14 12:40:00,42.33,42.36,42.28,42.28,123327.0,41.231,41.2602,41.1823,41.1823,123327.0
2024-08-14 12:45:00,42.29,42.31,42.28,42.3,42363.0,41.192,41.2115,41.1823,41.2018,42363.0
2024-08-14 12:50:00,42.3,42.34,42.3,42.34,73889.0,41.2018,41.2407,41.2018,41.2407,73889.0
2024-08-14 12:55:00,42.33,42.36,42.32,42.35,60577.0,41.231,41.2602,41.2212,41.2505,60577.0
2024-08-14 13:00:00,42.35,42.35,42.33,42.33,41456.0,41.2505,41.2505,41.231,41.231,41456.0
2024-08-14 13:05:00,42.34,42.38,42.33,42.37,306064.0,41.2407,41.2797,41.231,41.27,306064.0
2024-08-14 13:10:00,42.37,42.37,42.33,42.35,57522.0,41.27,41.27,41.231,41.2505,57522.0
2024-08-14 13:15:00,42.34,42.37,42.34,42.36,72369.0,41.2407,41.27,41.2407,41.2602,72369.0
2024-08-14 13:20:00,42.36,42.37,42.35,42.36,30002.0,41.2602,41.27,41.2505,41.2602,30002.0
2024-08-14 13:25:00,42.36,42.36,42.33,42.35,648070.0,41.2602,41.2602,41.231,41.2505,648070.0
2024-08-14 13:30:00,42.36,42.37,42.35,42.37,15079.0,41.2602,41.27,41.2505,41.27,15079.0
2024-08-14 13:35:00,42.37,42.38,42.35,42.37,292388.0,41.27,41.2797,41.2505,41.27,292388.0
2024-08-14 13:40:00,42.37,42.39,42.36,42.37,156899.0,41.27,41.2894,41.2602,41.27,156899.0
2024-08-14 13:45:00,42.37,42.39,42.36,42.38,92674.0,41.27,41.2894,41.2602,41.2797,92674.0
2024-08-14 13:50:00,42.38,42.4,42.37,42.4,49567.0,41.2797,41.2992,41.27,41.2992,49567.0
2024-08-14 13:55:00,42.4,42.4,42.37,42.38,31230.0,41.2992,41.2992,41.27,41.2797,31230.0
2024-08-14 14:00:00,42.37,42.38,42.35,42.36,98122.0,41.27,41.2797,41.2505,41.2602,98122.0
2024-08-14 14:05:00,42.36,42.36,42.34,42.34,21911.0,41.2602,41.2602,41.2407,41.2407,21911.0
2024-08-14 14:10:00,42.34,42.36,42.34,42.35,74973.0,41.2407,41.2602,41.2407,41.2505,74973.0
2024-08-14 14:15:00,42.34,42.36,42.34,42.35,65504.0,41.2407,41.2602,41.2407,41.2505,65504.0
2024-08-14 14:20:00,42.34,42.36,42.34,42.35,46797.0,41.2407,41.2602,41.2407,41.2505,46797.0
2024-08-14 14:25:00,42.34,42.37,42.34,42.37,16988.0,41.2407,41.27,41.2407,41.27,16988.0
2024-08-14 14:30:00,42.36,42.37,42.35,42.36,40831.0,41.2602,41.27,41.2505,41.2602,40831.0
2024-08-14 14:35:00,42.37,42.38,42.36,42.37,49745.0,41.27,41.2797,41.2602,41.27,49745.0
2024-08-14 14:40:00,42.37,42.4,42.37,42.39,48269.0,41.27,41.2992,41.27,41.2894,48269.0
2024-08-14 14:45:00,42.39,42.41,42.38,42.41,34295.0,41.2894,41.3089,41.2797,41.3089,34295.0
2024-08-14 14:50:00,42.41,42.44,42.4,42.44,43676.0,41.3089,41.3381,41.2992,41.3381,43676.0
2024-08-14 14:55:00,42.44,42.46,42.43,42.46,41887.0,41.3381,41.3576,41.3284,41.3576,41887.0
2024-08-14 15:00:00,42.46,42.46,42.43,42.45,63094.0,41.3576,41.3576,41.3284,41.3479,63094.0
2024-08-14 15:05:00,42.45,42.46,42.43,42.44,90942.0,41.3479,41.3576,41.3284,41.3381,90942.0
2024-08-14 15:10:00,42.43,42.43,42.39,42.4,92434.0,41.3284,41.3284,41.2894,41.2992,92434.0
2024-08-14 15:15:00,42.41,42.42,42.39,42.41,56900.0,41.3089,41.3187,41.2894,41.3089,56900.0
2024-08-14 15:20:00,42.42,42.43,42.4,42.43,106000.0,41.3187,41.3284,41.2992,41.3284,106000.0
2024-08-14 15:25:00,42.42,42.43,42.41,42.42,66428.0,41.3187,41.3284,41.3089,41.3187,66428.0
2024-08-14 15:30:00,42.41,42.42,42.4,42.41,51226.0,41.3089,41.3187,41.2992,41.3089,51226.0
2024-08-14 15:35:00,42.41,42.43,42.4,42.41,147858.0,41.3089,41.3284,41.2992,41.3089,147858.0
2024-08-14 15:40:00,42.41,42.42,42.41,42.41,61448.0,41.3089,41.3187,41.3089,41.3089,61448.0
2024-08-14 15:45:00,42.42,42.44,42.41,42.44,189265.0,41.3187,41.3381,41.3089,41.3381,189265.0
2024-08-14 15:50:00,42.44,42.44,42.42,42.44,1070302.0,41.3381,41.3381,41.3187,41.3381,1070302.0
2024-08-14 15:55:00,42.44,42.46,42.43,42.45,1261839.0,41.3381,41.3576,41.3284,41.3479,1261839.0
2024-08-15 09:30:00,42.65,42.76,42.63,42.76,632292.0,41.5427,41.6498,41.5232,41.6498,632292.0
2024-08-15 09:35:00,42.76,42.83,42.74,42.83,614313.0,41.6498,41.718,41.6303,41.718,614313.0
2024-08-15 09:40:00,42.83,42.83,42.79,42.82,691106.0,41.718,41.718,41.679,41.7083,691106.0
2024-08-15 09:45:00,42.82,42.88,42.81,42.88,282814.0,41.7083,41.7667,41.6985,41.7667,282814.0
2024-08-15 09:50:00,42.88,42.89,42.85,42.87,141563.0,41.7667,41.7765,41.7375,41.757,141563.0
2024-08-15 09:55:00,42.87,42.88,42.86,42.87,500565.0,41.757,41.7667,41.7472,41.757,500565.0
2024-08-15 10:00:00,42.87,42.89,42.83,42.83,468095.0,41.757,41.7765,41.718,41.718,468095.0
2024-08-15 10:05:00,42.83,42.85,42.8,42.8,124525.0,41.718,41.7375,41.6888,41.6888,124525.0
2024-08-15 10:10:00,42.8,42.84,42.79,42.84,135814.0,41.6888,41.7277,41.679,41.7277,135814.0
2024-08-15 10:15:00,42.84,42.85,42.82,42.84,391876.0,41.7277,41.7375,41.7083,41.7277,391876.0
2024-08-15 10:20:00,42.84,42.87,42.83,42.86,527918.0,41.7277,41.757,41.718,41.7472,527918.0
2024-08-15 10:25:00,42.85,42.89,42.84,42.88,454788.0,41.7375,41.7765,41.7277,41.7667,454788.0
2024-08-15 10:30:00,42.88,42.89,42.85,42.87,310697.0,41.7667,41.7765,41.7375,41.757,310697.0
2024-08-15 10:35:00,42.86,42.9,42.86,42.9,206893.0,41.7472,41.7862,41.7472,41.7862,206893.0
2024-08-15 10:40:00,42.9,42.9,42.88,42.89,114791.0,41.7862,41.7862,41.7667,41.7765,114791.0
2024-08-15 10:45:00,42.9,42.92,42.89,42.9,194765.0,41.7862,41.8057,41.7765,41.7862,194765.0
2024-08-15 10:50:00,42.91,42.91,42.84,42.87,514520.0,41.7959,41.7959,41.7277,41.757,514520.0
2024-08-15 10:55:00,42.86,42.86,42.84,42.85,83360.0,41.7472,41.7472,41.7277,41.7375,83360.0
2024-08-15 11:00:00,42.86,42.89,42.84,42.88,160560.0,41.7472,41.7765,41.7277,41.7667,160560.0
2024-08-15 11:05:00,42.88,42.9,42.86,42.87,93855.0,41.7667,41.7862,41.7472,41.757,93855.0
2024-08-15 11:10:00,42.87,42.89,42.84,42.89,93219.0,41.757,41.7765,41.7277,41.7765,93219.0
2024-08-15 11:15:00,42.89,42.91,42.87,42.89,113637.0,41.7765,41.7959,41.757,41.7765,113637.0
2024-08-15 11:20:00,42.89,42.9,42.88,42.89,78039.0,41.7765,41.7862,41.7667,41.7765,78039.0
2024-08-15 11:25:00,42.89,42.9,42.88,42.9,187839.0,41.7765,41.7862,41.7667,41.7862,187839.0
2024-08-15 11:30:00,42.9,42.91,42.88,42.91,228455.0,41.7862,41.7959,41.7667,41.7959,228455.0
2024-08-15 11:35:00,42.9,42.94,42.89,42.94,640244.0,41.7862,41.8252,41.7765,41.8252,640244.0
2024-08-15 11:40:00,42.94,42.96,42.93,42.95,118489.0,41.8252,41.8446,41.8154,41.8349,118489.0
2024-08-15 11:45:00,42.95,42.96,42.94,42.95,158693.0,41.8349,41.8446,41.8252,41.8349,158693.0
2024-08-15 11:50:00,42.95,42.96,42.94,42.96,144590.0,41.8349,41.8446,41.8252,41.8446,144590.0
2024-08-15 11:55:00,42.96,42.97,42.95,42.96,217051.0,41.8446,41.8544,41.8349,41.8446,217051.0
2024-08-15 12:00:00,42.96,42.98,42.95,42.98,89928.0,41.8446,41.8641,41.8349,41.8641,89928.0
2024-08-15 12:05:00,42.98,42.98,42.96,42.97,212344.0,41.8641,41.8641,41.8446,41.8544,212344.0
2024-08-15 12:10:00,42.97,42.99,42.96,42.96,409535.0,41.8544,41.8739,41.8446,41.8446,409535.0
2024-08-15 12:15:00,42.97,42.99,42.96,42.98,93967.0,41.8544,41.8739,41.8446,41.8641,93967.0
2024-08-15 12:20:00,42.98,43.0,42.98,43.0,97934.0,41.8641,41.8836,41.8641,41.8836,97934.0
2024-08-15 12:25:00,43.0,43.0,42.97,42.98,106466.0,41.8836,41.8836,41.8544,41.8641,106466.0
2024-08-15 12:30:00,42.98,42.98,42.94,42.95,114165.0,41.8641,41.8641,41.8252,41.8349,114165.0
2024-08-15 12:35:00,42.95,42.97,42.94,42.96,111553.0,41.8349,41.8544,41.8252,41.8446,111553.0
2024-08-15 12:40:00,42.96,42.96,42.93,42.94,234332.0,41.8446,41.8446,41.8154,41.8252,234332.0
2024-08-15 12:45:00,42.93,42.94,42.9,42.91,179364.0,41.8154,41.8252,41.7862,41.7959,179364.0
2024-08-15 12:50:00,42.91,42.93,42.91,42.92,126406.0,41.7959,41.8154,41.7959,41.8057,126406.0
2024-08-15 12:55:00,42.92,42.93,42.91,42.93,36121.0,41.8057,41.8154,41.7959,41.8154,36121.0
2024-08-15 13:00:00,42.92,42.93,42.9,42.91,104469.0,41.8057,41.8154,41.7862,41.7959,104469.0
2024-08-15 13:05:00,42.91,42.92,42.89,42.9,97053.0,41.7959,41.8057,41.7765,41.7862,97053.0
2024-08-15 13:10:00,42.9,42.9,42.88,42.9,103052.0,41.7862,41.7862,41.7667,41.7862,103052.0
2024-08-15 13:15:00,42.9,42.92,42.89,42.91,73428.0,41.7862,41.8057,41.7765,41.7959,73428.0
2024-08-15 13:20:00,42.9,42.91,42.89,42.9,42778.0,41.7862,41.7959,41.7765,41.7862,42778.0
2024-08-15 13:25:00,42.89,42.92,42.89,42.89,116681.0,41.7765,41.8057,41.7765,41.7765,116681.0
2024-08-15 13:30:00,42.89,42.91,42.89,42.91,134055.0,41.7765,41.7959,41.7765,41.7959,134055.0
2024-08-15 13:35:00,42.91,42.91,42.9,42.91,80700.0,41.7959,41.7959,41.7862,41.7959,80700.0
2024-08-15 13:40:00,42.91,42.91,42.89,42.91,115275.0,41.7959,41.7959,41.7765,41.7959,115275.0
2024-08-15 13:45:00,42.9,42.93,42.9,42.92,128770.0,41.7862,41.8154,41.7862,41.8057,128770.0
2024-08-15 13:50:00,42.92,42.93,42.91,42.91,27001.0,41.8057,41.8154,41.7959,41.7959,27001.0
2024-08-15 13:55:00,42.91,42.92,42.9,42.91,46083.0,41.7959,41.8057,41.7862,41.7959,46083.0
2024-08-15 14:00:00,42.91,42.92,42.9,42.91,94289.0,41.7959,41.8057,41.7862,41.7959,94289.0
2024-08-15 14:05:00,42.91,42.93,42.91,42.91,70998.0,41.7959,41.8154,41.7959,41.7959,70998.0
2024-08-15 14:10:00,42.91,42.92,42.9,42.9,46328.0,41.7959,41.8057,41.7862,41.7862,46328.0
2024-08-15 14:15:00,42.9,42.91,42.89,42.91,86852.0,41.7862,41.7959,41.7765,41.7959,86852.0
2024-08-15 14:20:00,42.9,42.91,42.89,42.9,49242.0,41.7862,41.7959,41.7765,41.7862,49242.0
2024-08-15 14:25:00,42.9,42.92,42.89,42.91,43321.0,41.7862,41.8057,41.7765,41.7959,43321.0
2024-08-15 14:30:00,42.91,42.91,42.89,42.91,57841.0,41.7959,41.7959,41.7765,41.7959,57841.0
2024-08-15 14:35:00,42.91,42.92,42.9,42.91,40188.0,41.7959,41.8057,41.7862,41.7959,40188.0
2024-08-15 14:40:00,42.91,42.93,42.91,42.92,81933.0,41.7959,41.8154,41.7959,41.8057,81933.0
2024-08-15 14:45:00,42.91,42.93,42.91,42.93,184000.0,41.7959,41.8154,41.7959,41.8154,184000.0
2024-08-15 14:50:00,42.93,42.93,42.9,42.91,90274.0,41.8154,41.8154,41.7862,41.7959,90274.0
2024-08-15 14:55:00,42.91,42.93,42.91,42.93,23180.0,41.7959,41.8154,41.7959,41.8154,23180.0
2024-08-15 15:00:00,42.93,42.93,42.9,42.93,112530.0,41.8154,41.8154,41.7862,41.8154,112530.0
2024-08-15 15:05:00,42.93,42.94,42.92,42.94,60228.0,41.8154,41.8252,41.8057,41.8252,60228.0
2024-08-15 15:10:00,42.93,42.94,42.92,42.94,34573.0,41.8154,41.8252,41.8057,41.8252,34573.0
2024-08-15 15:15:00,42.94,42.94,42.93,42.94,134152.0,41.8252,41.8252,41.8154,41.8252,134152.0
2024-08-15 15:20:00,42.94,42.94,42.93,42.94,19084.0,41.8252,41.8252,41.8154,41.8252,19084.0
2024-08-15 15:25:00,42.94,42.95,42.93,42.94,164745.0,41.8252,41.8349,41.8154,41.8252,164745.0
2024-08-15 15:30:00,42.94,42.95,42.93,42.95,46451.0,41.8252,41.8349,41.8154,41.8349,46451.0
2024-08-15 15:35:00,42.95,42.96,42.94,42.95,308636.0,41.8349,41.8446,41.8252,41.8349,308636.0
2024-08-15 15:40:00,42.95,42.96,42.94,42.95,293162.0,41.8349,41.8446,41.8252,41.8349,293162.0
2024-08-15 15:45:00,42.95,42.95,42.92,42.94,761769.0,41.8349,41.8349,41.8057,41.8252,761769.0
2024-08-15 15:50:00,42.93,42.93,42.9,42.9,993795.0,41.8154,41.8154,41.7862,41.7862,993795.0
2024-08-15 15:55:00,42.91,42.92,42.89,42.91,3303846.0,41.7959,41.8057,41.7765,41.7959,3303846.0
2024-08-16 09:30:00,43.16,43.2,43.14,43.19,1350863.0,42.0394,42.0784,42.02,42.0687,1350863.0
2024-08-16 09:35:00,43.19,43.23,43.18,43.21,711597.0,42.0687,42.1076,42.0589,42.0881,711597.0
2024-08-16 09:40:00,43.21,43.25,43.2,43.22,1081094.0,42.0881,42.1271,42.0784,42.0979,1081094.0
2024-08-16 09:45:00,43.22,43.24,43.19,43.23,925262.0,42.0979,42.1174,42.0687,42.1076,925262.0
2024-08-16 09:50:00,43.23,43.28,43.23,43.27,553241.0,42.1076,42.1563,42.1076,42.1466,553241.0
2024-08-16 09:55:00,43.26,43.28,43.25,43.26,683796.0,42.1368,42.1563,42.1271,42.1368,683796.0
2024-08-16 10:00:00,43.25,43.29,43.25,43.27,935264.0,42.1271,42.1661,42.1271,42.1466,935264.0
2024-08-16 10:05:00,43.27,43.28,43.24,43.26,744359.0,42.1466,42.1563,42.1174,42.1368,744359.0
2024-08-16 10:10:00,43.26,43.28,43.25,43.26,345784.0,42.1368,42.1563,42.1271,42.1368,345784.0
2024-08-16 10:15:00,43.26,43.3,43.26,43.3,168589.0,42.1368,42.1758,42.1368,42.1758,168589.0
2024-08-16 10:20:00,43.3,43.3,43.24,43.24,214073.0,42.1758,42.1758,42.1174,42.1174,214073.0
2024-08-16 10:25:00,43.24,43.26,43.23,43.25,149938.0,42.1174,42.1368,42.1076,42.1271,149938.0
2024-08-16 10:30:00,43.26,43.27,43.23,43.25,263694.0,42.1368,42.1466,42.1076,42.1271,263694.0
2024-08-16 10:35:00,43.25,43.28,43.24,43.26,289279.0,42.1271,42.1563,42.1174,42.1368,289279.0
2024-08-16 10:40:00,43.26,43.27,43.21,43.24,206555.0,42.1368,42.1466,42.0881,42.1174,206555.0
2024-08-16 10:45:00,43.24,43.26,43.17,43.18,377186.0,42.1174,42.1368,42.0492,42.0589,377186.0
2024-08-16 10:50:00,43.18,43.25,43.17,43.22,355267.0,42.0589,42.1271,42.0492,42.0979,355267.0
2024-08-16 10:55:00,43.22,43.24,43.21,43.22,56263.0,42.0979,42.1174,42.0881,42.0979,56263.0
2024-08-16 11:00:00,43.23,43.25,43.21,43.23,384194.0,42.1076,42.1271,42.0881,42.1076,384194.0
2024-08-16 11:05:00,43.24,43.25,43.23,43.24,105934.0,42.1174,42.1271,42.1076,42.1174,105934.0
2024-08-16 11:10:00,43.25,43.25,43.22,43.25,85088.0,42.1271,42.1271,42.0979,42.1271,85088.0
2024-08-16 11:15:00,43.24,43.25,43.22,43.23,101536.0,42.1174,42.1271,42.0979,42.1076,101536.0
2024-08-16 11:20:00,43.23,43.24,43.21,43.23,43399.0,42.1076,42.1174,42.0881,42.1076,43399.0
2024-08-16 11:25:00,43.23,43.25,43.21,43.25,124848.0,42.1076,42.1271,42.0881,42.1271,124848.0
2024-08-16 11:30:00,43.25,43.26,43.23,43.25,77267.0,42.1271,42.1368,42.1076,42.1271,77267.0
2024-08-16 11:35:00,43.25,43.27,43.24,43.27,104190.0,42.1271,42.1466,42.1174,42.1466,104190.0
2024-08-16 11:40:00,43.27,43.27,43.24,43.26,142519.0,42.1466,42.1466,42.1174,42.1368,142519.0
2024-08-16 11:45:00,43.26,43.29,43.25,43.28,302958.0,42.1368,42.1661,42.1271,42.1563,302958.0
2024-08-16 11:50:00,43.27,43.29,43.26,43.29,89467.0,42.1466,42.1661,42.1368,42.1661,89467.0
2024-08-16 11:55:00,43.29,43.3,43.28,43.29,108513.0,42.1661,42.1758,42.1563,42.1661,108513.0
2024-08-16 12:00:00,43.3,43.3,43.28,43.29,72496.0,42.1758,42.1758,42.1563,42.1661,72496.0
2024-08-16 12:05:00,43.29,43.31,43.28,43.3,86474.0,42.1661,42.1855,42.1563,42.1758,86474.0
2024-08-16 12:10:00,43.3,43.34,43.3,43.34,199582.0,42.1758,42.2148,42.1758,42.2148,199582.0
2024-08-16 12:15:00,43.34,43.35,43.33,43.34,33452.0,42.2148,42.2245,42.205,42.2148,33452.0
2024-08-16 12:20:00,43.34,43.36,43.34,43.36,38955.0,42.2148,42.2342,42.2148,42.2342,38955.0
2024-08-16 12:25:00,43.36,43.36,43.34,43.35,80060.0,42.2342,42.2342,42.2148,42.2245,80060.0
2024-08-16 12:30:00,43.35,43.37,43.34,43.37,178775.0,42.2245,42.244,42.2148,42.244,178775.0
2024-08-16 12:35:00,43.37,43.38,43.36,43.37,155614.0,42.244,42.2537,42.2342,42.244,155614.0
2024-08-16 12:40:00,43.37,43.38,43.36,43.38,37689.0,42.244,42.2537,42.2342,42.2537,37689.0
2024-08-16 12:45:00,43.38,43.38,43.35,43.37,128938.0,42.2537,42.2537,42.2245,42.244,128938.0
2024-08-16 12:50:00,43.37,43.39,43.37,43.39,300379.0,42.244,42.2635,42.244,42.2635,300379.0
2024-08-16 12:55:00,43.39,43.43,43.38,43.41,479297.0,42.2635,42.3024,42.2537,42.283,479297.0
2024-08-16 13:00:00,43.41,43.42,43.39,43.4,111575.0,42.283,42.2927,42.2635,42.2732,111575.0
2024-08-16 13:05:00,43.4,43.41,43.38,43.39,55405.0,42.2732,42.283,42.2537,42.2635,55405.0
2024-08-16 13:10:00,43.4,43.41,43.39,43.4,281847.0,42.2732,42.283,42.2635,42.2732,281847.0
2024-08-16 13:15:00,43.4,43.42,43.39,43.41,121437.0,42.2732,42.2927,42.2635,42.283,121437.0
2024-08-16 13:20:00,43.41,43.42,43.4,43.41,132855.0,42.283,42.2927,42.2732,42.283,132855.0
2024-08-16 13:25:00,43.41,43.42,43.39,43.41,448552.0,42.283,42.2927,42.2635,42.283,448552.0
2024-08-16 13:30:00,43.41,43.41,43.4,43.41,103886.0,42.283,42.283,42.2732,42.283,103886.0
2024-08-16 13:35:00,43.41,43.42,43.4,43.42,68965.0,42.283,42.2927,42.2732,42.2927,68965.0
2024-08-16 13:40:00,43.42,43.42,43.4,43.41,59214.0,42.2927,42.2927,42.2732,42.283,59214.0
2024-08-16 13:45:00,43.41,43.42,43.4,43.4,505041.0,42.283,42.2927,42.2732,42.2732,505041.0
2024-08-16 13:50:00,43.41,43.41,43.37,43.39,177439.0,42.283,42.283,42.244,42.2635,177439.0
2024-08-16 13:55:00,43.39,43.4,43.38,43.4,21906.0,42.2635,42.2732,42.2537,42.2732,21906.0
2024-08-16 14:00:00,43.4,43.4,43.37,43.37,200748.0,42.2732,42.2732,42.244,42.244,200748.0
2024-08-16 14:05:00,43.38,43.38,43.36,43.37,76339.0,42.2537,42.2537,42.2342,42.244,76339.0
2024-08-16 14:10:00,43.36,43.38,43.36,43.37,37409.0,42.2342,42.2537,42.2342,42.244,37409.0
2024-08-16 14:15:00,43.37,43.39,43.37,43.39,256553.0,42.244,42.2635,42.244,42.2635,256553.0
2024-08-16 14:20:00,43.39,43.39,43.36,43.37,23406.0,42.2635,42.2635,42.2342,42.244,23406.0
2024-08-16 14:25:00,43.37,43.4,43.36,43.39,108644.0,42.244,42.2732,42.2342,42.2635,108644.0
2024-08-16 14:30:00,43.39,43.39,43.38,43.39,44249.0,42.2635,42.2635,42.2537,42.2635,44249.0
2024-08-16 14:35:00,43.39,43.4,43.38,43.4,592708.0,42.2635,42.2732,42.2537,42.2732,592708.0
2024-08-16 14:40:00,43.4,43.4,43.38,43.39,158970.0,42.2732,42.2732,42.2537,42.2635,158970.0
2024-08-16 14:45:00,43.39,43.4,43.38,43.4,176564.0,42.2635,42.2732,42.2537,42.2732,176564.0
2024-08-16 14:50:00,43.4,43.41,43.39,43.41,97075.0,42.2732,42.283,42.2635,42.283,97075.0
2024-08-16 14:55:00,43.41,43.42,43.4,43.41,97134.0,42.283,42.2927,42.2732,42.283,97134.0
2024-08-16 15:00:00,43.41,43.42,43.41,43.41,134553.0,42.283,42.2927,42.283,42.283,134553.0
2024-08-16 15:05:00,43.42,43.42,43.4,43.41,158185.0,42.2927,42.2927,42.2732,42.283,158185.0
2024-08-16 15:10:00,43.41,43.41,43.39,43.39,35824.0,42.283,42.283,42.2635,42.2635,35824.0
2024-08-16 15:15:00,43.39,43.4,43.38,43.39,141569.0,42.2635,42.2732,42.2537,42.2635,141569.0
2024-08-16 15:20:00,43.39,43.39,43.37,43.38,113978.0,42.2635,42.2635,42.244,42.2537,113978.0
2024-08-16 15:25:00,43.38,43.38,43.37,43.38,54597.0,42.2537,42.2537,42.244,42.2537,54597.0
2024-08-16 15:30:00,43.38,43.38,43.37,43.38,177397.0,42.2537,42.2537,42.244,42.2537,177397.0
2024-08-16 15:35:00,43.38,43.39,43.37,43.39,349676.0,42.2537,42.2635,42.244,42.2635,349676.0
2024-08-16 15:40:00,43.39,43.39,43.37,43.38,337333.0,42.2635,42.2635,42.244,42.2537,337333.0
2024-08-16 15:45:00,43.37,43.38,43.35,43.36,722913.0,42.244,42.2537,42.2245,42.2342,722913.0
2024-08-16 15:50:00,43.36,43.38,43.35,43.38,1609459.0,42.2342,42.2537,42.2245,42.2537,1609459.0
2024-08-16 15:55:00,43.38,43.42,43.37,43.41,1961257.0,42.2537,42.2927,42.244,42.283,1961257.0
2024-08-19 09:30:00,43.63,43.64,43.58,43.63,1162437.0,42.4972,42.507,42.4485,42.4972,1162437.0
2024-08-19 09:35:00,43.63,43.64,43.57,43.58,341856.0,42.4972,42.507,42.4388,42.4485,341856.0
2024-08-19 09:40:00,43.58,43.62,43.57,43.59,319271.0,42.4485,42.4875,42.4388,42.4583,319271.0
2024-08-19 09:45:00,43.59,43.63,43.57,43.63,648878.0,42.4583,42.4972,42.4388,42.4972,648878.0
2024-08-19 09:50:00,43.63,43.63,43.58,43.59,690017.0,42.4972,42.4972,42.4485,42.4583,690017.0
2024-08-19 09:55:00,43.59,43.63,43.57,43.61,311040.0,42.4583,42.4972,42.4388,42.4778,311040.0
2024-08-19 10:00:00,43.61,43.63,43.58,43.62,215485.0,42.4778,42.4972,42.4485,42.4875,215485.0
2024-08-19 10:05:00,43.62,43.68,43.61,43.67,114006.0,42.4875,42.5459,42.4778,42.5362,114006.0
2024-08-19 10:10:00,43.67,43.68,43.64,43.66,107963.0,42.5362,42.5459,42.507,42.5265,107963.0
2024-08-19 10:15:00,43.67,43.67,43.59,43.6,90187.0,42.5362,42.5362,42.4583,42.468,90187.0
2024-08-19 10:20:00,43.6,43.66,43.59,43.65,179969.0,42.468,42.5265,42.4583,42.5167,179969.0
2024-08-19 10:25:00,43.65,43.68,43.64,43.66,285312.0,42.5167,42.5459,42.507,42.5265,285312.0
2024-08-19 10:30:00,43.67,43.72,43.67,43.72,324464.0,42.5362,42.5849,42.5362,42.5849,324464.0
2024-08-19 10:35:00,43.72,43.72,43.69,43.72,129710.0,42.5849,42.5849,42.5557,42.5849,129710.0
2024-08-19 10:40:00,43.72,43.73,43.7,43.73,108027.0,42.5849,42.5946,42.5654,42.5946,108027.0
2024-08-19 10:45:00,43.73,43.76,43.72,43.76,174813.0,42.5946,42.6239,42.5849,42.6239,174813.0
2024-08-19 10:50:00,43.76,43.77,43.75,43.76,580230.0,42.6239,42.6336,42.6141,42.6239,580230.0
2024-08-19 10:55:00,43.76,43.76,43.73,43.75,84524.0,42.6239,42.6239,42.5946,42.6141,84524.0
2024-08-19 11:00:00,43.75,43.75,43.73,43.75,197293.0,42.6141,42.6141,42.5946,42.6141,197293.0
2024-08-19 11:05:00,43.74,43.76,43.73,43.76,162219.0,42.6044,42.6239,42.5946,42.6239,162219.0
2024-08-19 11:10:00,43.76,43.77,43.75,43.77,129112.0,42.6239,42.6336,42.6141,42.6336,129112.0
2024-08-19 11:15:00,43.77,43.77,43.74,43.77,66189.0,42.6336,42.6336,42.6044,42.6336,66189.0
2024-08-19 11:20:00,43.77,43.78,43.75,43.77,67110.0,42.6336,42.6433,42.6141,42.6336,67110.0
2024-08-19 11:25:00,43.77,43.78,43.75,43.77,187854.0,42.6336,42.6433,42.6141,42.6336,187854.0
2024-08-19 11:30:00,43.77,43.78,43.74,43.77,48167.0,42.6336,42.6433,42.6044,42.6336,48167.0
2024-08-19 11:35:00,43.77,43.78,43.76,43.77,114767.0,42.6336,42.6433,42.6239,42.6336,114767.0
2024-08-19 11:40:00,43.77,43.77,43.74,43.76,269899.0,42.6336,42.6336,42.6044,42.6239,269899.0
2024-08-19 11:45:00,43.76,43.77,43.75,43.76,333478.0,42.6239,42.6336,42.6141,42.6239,333478.0
2024-08-19 11:50:00,43.76,43.78,43.75,43.78,132034.0,42.6239,42.6433,42.6141,42.6433,132034.0
2024-08-19 11:55:00,43.78,43.78,43.7,43.73,227517.0,42.6433,42.6433,42.5654,42.5946,227517.0
2024-08-19 12:00:00,43.73,43.75,43.71,43.72,119552.0,42.5946,42.6141,42.5752,42.5849,119552.0
2024-08-19 12:05:00,43.73,43.75,43.72,43.73,127758.0,42.5946,42.6141,42.5849,42.5946,127758.0
2024-08-19 12:10:00,43.74,43.76,43.74,43.75,123444.0,42.6044,42.6239,42.6044,42.6141,123444.0
2024-08-19 12:15:00,43.75,43.76,43.74,43.76,66878.0,42.6141,42.6239,42.6044,42.6239,66878.0
2024-08-19 12:20:00,43.76,43.76,43.74,43.75,69998.0,42.6239,42.6239,42.6044,42.6141,69998.0
2024-08-19 12:25:00,43.75,43.76,43.74,43.76,80044.0,42.6141,42.6239,42.6044,42.6239,80044.0
2024-08-19 12:30:00,43.76,43.76,43.73,43.74,102428.0,42.6239,42.6239,42.5946,42.6044,102428.0
2024-08-19 12:35:00,43.74,43.76,43.73,43.76,119885.0,42.6044,42.6239,42.5946,42.6239,119885.0
2024-08-19 12:40:00,43.76,43.76,43.75,43.76,58389.0,42.6239,42.6239,42.6141,42.6239,58389.0
2024-08-19 12:45:00,43.76,43.76,43.74,43.76,91903.0,42.6239,42.6239,42.6044,42.6239,91903.0
2024-08-19 12:50:00,43.76,43.8,43.75,43.8,260659.0,42.6239,42.6628,42.6141,42.6628,260659.0
2024-08-19 12:55:00,43.8,43.8,43.79,43.8,115704.0,42.6628,42.6628,42.6531,42.6628,115704.0
2024-08-19 13:00:00,43.8,43.81,43.79,43.81,185386.0,42.6628,42.6726,42.6531,42.6726,185386.0
2024-08-19 13:05:00,43.81,43.82,43.79,43.82,292852.0,42.6726,42.6823,42.6531,42.6823,292852.0
2024-08-19 13:10:00,43.82,43.82,43.79,43.8,100560.0,42.6823,42.6823,42.6531,42.6628,100560.0
2024-08-19 13:15:00,43.8,43.83,43.8,43.83,96808.0,42.6628,42.692,42.6628,42.692,96808.0
2024-08-19 13:20:00,43.83,43.83,43.8,43.81,158705.0,42.692,42.692,42.6628,42.6726,158705.0
2024-08-19 13:25:00,43.81,43.82,43.79,43.8,88388.0,42.6726,42.6823,42.6531,42.6628,88388.0
2024-08-19 13:30:00,43.8,43.81,43.79,43.8,80648.0,42.6628,42.6726,42.6531,42.6628,80648.0
2024-08-19 13:35:00,43.8,43.83,43.8,43.83,69047.0,42.6628,42.692,42.6628,42.692,69047.0
2024-08-19 13:40:00,43.82,43.83,43.82,43.83,40879.0,42.6823,42.692,42.6823,42.692,40879.0
2024-08-19 13:45:00,43.83,43.84,43.82,43.83,64255.0,42.692,42.7018,42.6823,42.692,64255.0
2024-08-19 13:50:00,43.83,43.85,43.83,43.85,105697.0,42.692,42.7115,42.692,42.7115,105697.0
2024-08-19 13:55:00,43.84,43.88,43.84,43.88,97285.0,42.7018,42.7407,42.7018,42.7407,97285.0
2024-08-19 14:00:00,43.87,43.88,43.87,43.87,118529.0,42.731,42.7407,42.731,42.731,118529.0
2024-08-19 14:05:00,43.88,43.88,43.86,43.88,101758.0,42.7407,42.7407,42.7213,42.7407,101758.0
2024-08-19 14:10:00,43.88,43.88,43.87,43.87,88903.0,42.7407,42.7407,42.731,42.731,88903.0
2024-08-19 14:15:00,43.88,43.88,43.87,43.87,87057.0,42.7407,42.7407,42.731,42.731,87057.0
2024-08-19 14:20:00,43.88,43.89,43.86,43.89,191949.0,42.7407,42.7505,42.7213,42.7505,191949.0
2024-08-19 14:25:00,43.89,43.89,43.88,43.89,63651.0,42.7505,42.7505,42.7407,42.7505,63651.0
2024-08-19 14:30:00,43.89,43.89,43.88,43.89,31939.0,42.7505,42.7505,42.7407,42.7505,31939.0
2024-08-19 14:35:00,43.89,43.89,43.88,43.89,17835.0,42.7505,42.7505,42.7407,42.7505,17835.0
2024-08-19 14:40:00,43.89,43.91,43.88,43.91,211766.0,42.7505,42.77,42.7407,42.77,211766.0
2024-08-19 14:45:00,43.91,43.91,43.89,43.9,263445.0,42.77,42.77,42.7505,42.7602,263445.0
2024-08-19 14:50:00,43.9,43.9,43.88,43.89,142367.0,42.7602,42.7602,42.7407,42.7505,142367.0
2024-08-19 14:55:00,43.89,43.9,43.88,43.89,50136.0,42.7505,42.7602,42.7407,42.7505,50136.0
2024-08-19 15:00:00,43.89,43.89,43.87,43.89,127439.0,42.7505,42.7505,42.731,42.7505,127439.0
2024-08-19 15:05:00,43.89,43.89,43.86,43.87,155904.0,42.7505,42.7505,42.7213,42.731,155904.0
2024-08-19 15:10:00,43.87,43.88,43.86,43.88,173699.0,42.731,42.7407,42.7213,42.7407,173699.0
2024-08-19 15:15:00,43.88,43.88,43.86,43.87,99553.0,42.7407,42.7407,42.7213,42.731,99553.0
2024-08-19 15:20:00,43.86,43.87,43.86,43.87,105671.0,42.7213,42.731,42.7213,42.731,105671.0
2024-08-19 15:25:00,43.87,43.87,43.84,43.84,209384.0,42.731,42.731,42.7018,42.7018,209384.0
2024-08-19 15:30:00,43.85,43.85,43.83,43.84,246482.0,42.7115,42.7115,42.692,42.7018,246482.0
2024-08-19 15:35:00,43.83,43.84,43.8,43.8,609503.0,42.692,42.7018,42.6628,42.6628,609503.0
2024-08-19 15:40:00,43.8,43.81,43.79,43.8,507675.0,42.6628,42.6726,42.6531,42.6628,507675.0
2024-08-19 15:45:00,43.8,43.81,43.78,43.8,1191543.0,42.6628,42.6726,42.6433,42.6628,1191543.0
2024-08-19 15:50:00,43.8,43.83,43.79,43.83,1100381.0,42.6628,42.692,42.6531,42.692,1100381.0
2024-08-19 15:55:00,43.83,43.85,43.81,43.84,1972030.0,42.692,42.7115,42.6726,42.7018,1972030.0
2024-08-20 09:30:00,43.7,43.71,43.66,43.66,295480.0,42.5654,42.5752,42.5265,42.5265,295480.0
2024-08-20 09:35:00,43.66,43.68,43.6,43.62,253616.0,42.5265,42.5459,42.468,42.4875,253616.0
2024-08-20 09:40:00,43.62,43.67,43.61,43.66,376002.0,42.4875,42.5362,42.4778,42.5265,376002.0
2024-08-20 09:45:00,43.66,43.66,43.64,43.64,126773.0,42.5265,42.5265,42.507,42.507,126773.0
2024-08-20 09:50:00,43.64,43.7,43.62,43.69,130393.0,42.507,42.5654,42.4875,42.5557,130393.0
2024-08-20 09:55:00,43.69,43.7,43.67,43.69,31978.0,42.5557,42.5654,42.5362,42.5557,31978.0
2024-08-20 10:00:00,43.68,43.69,43.65,43.67,90879.0,42.5459,42.5557,42.5167,42.5362,90879.0
2024-08-20 10:05:00,43.66,43.68,43.65,43.66,124623.0,42.5265,42.5459,42.5167,42.5265,124623.0
2024-08-20 10:10:00,43.65,43.66,43.57,43.6,180669.0,42.5167,42.5265,42.4388,42.468,180669.0
2024-08-20 10:15:00,43.6,43.6,43.55,43.56,101645.0,42.468,42.468,42.4193,42.4291,101645.0
2024-08-20 10:20:00,43.56,43.57,43.54,43.54,105678.0,42.4291,42.4388,42.4096,42.4096,105678.0
2024-08-20 10:25:00,43.55,43.55,43.52,43.55,255751.0,42.4193,42.4193,42.3901,42.4193,255751.0
2024-08-20 10:30:00,43.55,43.55,43.51,43.54,130607.0,42.4193,42.4193,42.3804,42.4096,130607.0
2024-08-20 10:35:00,43.53,43.53,43.46,43.47,145772.0,42.3998,42.3998,42.3317,42.3414,145772.0
2024-08-20 10:40:00,43.46,43.49,43.43,43.43,225008.0,42.3317,42.3609,42.3024,42.3024,225008.0
2024-08-20 10:45:00,43.44,43.5,43.43,43.48,207391.0,42.3122,42.3706,42.3024,42.3511,207391.0
2024-08-20 10:50:00,43.48,43.52,43.47,43.51,114175.0,42.3511,42.3901,42.3414,42.3804,114175.0
2024-08-20 10:55:00,43.52,43.52,43.46,43.48,116066.0,42.3901,42.3901,42.3317,42.3511,116066.0
2024-08-20 11:00:00,43.48,43.49,43.45,43.47,148797.0,42.3511,42.3609,42.3219,42.3414,148797.0
2024-08-20 11:05:00,43.48,43.49,43.44,43.45,150634.0,42.3511,42.3609,42.3122,42.3219,150634.0
2024-08-20 11:10:00,43.44,43.47,43.43,43.46,70892.0,42.3122,42.3414,42.3024,42.3317,70892.0
2024-08-20 11:15:00,43.45,43.48,43.44,43.47,114667.0,42.3219,42.3511,42.3122,42.3414,114667.0
2024-08-20 11:20:00,43.48,43.5,43.47,43.48,89826.0,42.3511,42.3706,42.3414,42.3511,89826.0
2024-08-20 11:25:00,43.48,43.48,43.42,43.43,138498.0,42.3511,42.3511,42.2927,42.3024,138498.0
2024-08-20 11:30:00,43.43,43.47,43.43,43.47,242851.0,42.3024,42.3414,42.3024,42.3414,242851.0
2024-08-20 11:35:00,43.46,43.5,43.45,43.47,307948.0,42.3317,42.3706,42.3219,42.3414,307948.0
2024-08-20 11:40:00,43.47,43.48,43.43,43.45,202743.0,42.3414,42.3511,42.3024,42.3219,202743.0
2024-08-20 11:45:00,43.45,43.45,43.42,43.44,139430.0,42.3219,42.3219,42.2927,42.3122,139430.0
2024-08-20 11:50:00,43.44,43.48,43.43,43.48,121773.0,42.3122,42.3511,42.3024,42.3511,121773.0
2024-08-20 11:55:00,43.48,43.51,43.47,43.51,136072.0,42.3511,42.3804,42.3414,42.3804,136072.0
2024-08-20 12:00:00,43.51,43.51,43.46,43.48,484450.0,42.3804,42.3804,42.3317,42.3511,484450.0
2024-08-20 12:05:00,43.48,43.5,43.47,43.49,222497.0,42.3511,42.3706,42.3414,42.3609,222497.0
2024-08-20 12:10:00,43.49,43.5,43.47,43.48,107296.0,42.3609,42.3706,42.3414,42.3511,107296.0
2024-08-20 12:15:00,43.48,43.49,43.46,43.46,155603.0,42.3511,42.3609,42.3317,42.3317,155603.0
2024-08-20 12:20:00,43.46,43.48,43.45,43.46,75842.0,42.3317,42.3511,42.3219,42.3317,75842.0
2024-08-20 12:25:00,43.46,43.46,43.44,43.46,97761.0,42.3317,42.3317,42.3122,42.3317,97761.0
2024-08-20 12:30:00,43.46,43.47,43.44,43.46,90027.0,42.3317,42.3414,42.3122,42.3317,90027.0
2024-08-20 12:35:00,43.46,43.46,43.43,43.45,108392.0,42.3317,42.3317,42.3024,42.3219,108392.0
2024-08-20 12:40:00,43.45,43.46,43.43,43.45,91030.0,42.3219,42.3317,42.3024,42.3219,91030.0
2024-08-20 12:45:00,43.45,43.46,43.44,43.46,25478.0,42.3219,42.3317,42.3122,42.3317,25478.0
2024-08-20 12:50:00,43.46,43.46,43.41,43.43,78364.0,42.3317,42.3317,42.283,42.3024,78364.0
2024-08-20 12:55:00,43.42,43.43,43.41,43.41,135091.0,42.2927,42.3024,42.283,42.283,135091.0
2024-08-20 13:00:00,43.42,43.42,43.38,43.4,541820.0,42.2927,42.2927,42.2537,42.2732,541820.0
2024-08-20 13:05:00,43.4,43.45,43.39,43.45,308227.0,42.2732,42.3219,42.2635,42.3219,308227.0
2024-08-20 13:10:00,43.45,43.45,43.41,43.42,78574.0,42.3219,42.3219,42.283,42.2927,78574.0
2024-08-20 13:15:00,43.42,43.44,43.41,43.42,59465.0,42.2927,42.3122,42.283,42.2927,59465.0
2024-08-20 13:20:00,43.43,43.43,43.4,43.41,81427.0,42.3024,42.3024,42.2732,42.283,81427.0
2024-08-20 13:25:00,43.41,43.45,43.4,43.44,127346.0,42.283,42.3219,42.2732,42.3122,127346.0
2024-08-20 13:30:00,43.44,43.44,43.42,43.44,41225.0,42.3122,42.3122,42.2927,42.3122,41225.0
2024-08-20 13:35:00,43.43,43.44,43.41,43.44,47925.0,42.3024,42.3122,42.283,42.3122,47925.0
2024-08-20 13:40:00,43.44,43.44,43.43,43.44,30804.0,42.3122,42.3122,42.3024,42.3122,30804.0
2024-08-20 13:45:00,43.44,43.46,43.43,43.46,53769.0,42.3122,42.3317,42.3024,42.3317,53769.0
2024-08-20 13:50:00,43.46,43.46,43.44,43.46,46261.0,42.3317,42.3317,42.3122,42.3317,46261.0
2024-08-20 13:55:00,43.46,43.46,43.44,43.46,38517.0,42.3317,42.3317,42.3122,42.3317,38517.0
2024-08-20 14:00:00,43.45,43.47,43.45,43.47,12658.0,42.3219,42.3414,42.3219,42.3414,12658.0
2024-08-20 14:05:00,43.47,43.48,43.46,43.48,100745.0,42.3414,42.3511,42.3317,42.3511,100745.0
2024-08-20 14:10:00,43.48,43.51,43.47,43.51,71193.0,42.3511,42.3804,42.3414,42.3804,71193.0
2024-08-20 14:15:00,43.51,43.53,43.5,43.52,114865.0,42.3804,42.3998,42.3706,42.3901,114865.0
2024-08-20 14:20:00,43.52,43.53,43.51,43.52,61211.0,42.3901,42.3998,42.3804,42.3901,61211.0
2024-08-20 14:25:00,43.52,43.53,43.5,43.51,95216.0,42.3901,42.3998,42.3706,42.3804,95216.0
2024-08-20 14:30:00,43.51,43.53,43.5,43.52,158882.0,42.3804,42.3998,42.3706,42.3901,158882.0
2024-08-20 14:35:00,43.52,43.52,43.51,43.52,10261.0,42.3901,42.3901,42.3804,42.3901,10261.0
2024-08-20 14:40:00,43.52,43.53,43.51,43.52,43350.0,42.3901,42.3998,42.3804,42.3901,43350.0
2024-08-20 14:45:00,43.52,43.53,43.51,43.52,98220.0,42.3901,42.3998,42.3804,42.3901,98220.0
2024-08-20 14:50:00,43.52,43.52,43.49,43.51,95507.0,42.3901,42.3901,42.3609,42.3804,95507.0
2024-08-20 14:55:00,43.51,43.51,43.5,43.5,34276.0,42.3804,42.3804,42.3706,42.3706,34276.0
2024-08-20 15:00:00,43.5,43.51,43.49,43.51,63483.0,42.3706,42.3804,42.3609,42.3804,63483.0
2024-08-20 15:05:00,43.51,43.52,43.5,43.51,69177.0,42.3804,42.3901,42.3706,42.3804,69177.0
2024-08-20 15:10:00,43.5,43.51,43.5,43.5,41725.0,42.3706,42.3804,42.3706,42.3706,41725.0
2024-08-20 15:15:00,43.51,43.51,43.49,43.5,138097.0,42.3804,42.3804,42.3609,42.3706,138097.0
2024-08-20 15:20:00,43.5,43.51,43.49,43.5,104852.0,42.3706,42.3804,42.3609,42.3706,104852.0
2024-08-20 15:25:00,43.5,43.5,43.49,43.5,110280.0,42.3706,42.3706,42.3609,42.3706,110280.0
2024-08-20 15:30:00,43.5,43.5,43.48,43.5,93814.0,42.3706,42.3706,42.3511,42.3706,93814.0
2024-08-20 15:35:00,43.5,43.51,43.49,43.5,133700.0,42.3706,42.3804,42.3609,42.3706,133700.0
2024-08-20 15:40:00,43.5,43.5,43.49,43.49,269694.0,42.3706,42.3706,42.3609,42.3609,269694.0
2024-08-20 15:45:00,43.49,43.51,43.49,43.5,265473.0,42.3609,42.3804,42.3609,42.3706,265473.0
2024-08-20 15:50:00,43.5,43.51,43.48,43.49,556809.0,42.3706,42.3804,42.3511,42.3609,556809.0
2024-08-20 15:55:00,43.49,43.5,43.46,43.48,1315533.0,42.3609,42.3706,42.3317,42.3511,1315533.0
2024-08-21 09:30:00,43.52,43.57,43.51,43.52,415877.0,42.3901,42.4388,42.3804,42.3901,415877.0
2024-08-21 09:35:00,43.52,43.57,43.51,43.52,136834.0,42.3901,42.4388,42.3804,42.3901,136834.0
2024-08-21 09:40:00,43.52,43.53,43.5,43.53,50732.0,42.3901,42.3998,42.3706,42.3998,50732.0
2024-08-21 09:45:00,43.54,43.56,43.53,43.55,96472.0,42.4096,42.4291,42.3998,42.4193,96472.0
2024-08-21 09:50:00,43.55,43.58,43.55,43.57,177877.0,42.4193,42.4485,42.4193,42.4388,177877.0
2024-08-21 09:55:00,43.57,43.59,43.56,43.57,198305.0,42.4388,42.4583,42.4291,42.4388,198305.0
2024-08-21 10:00:00,43.57,43.61,43.56,43.6,378282.0,42.4388,42.4778,42.4291,42.468,378282.0
2024-08-21 10:05:00,43.6,43.6,43.55,43.57,207967.0,42.468,42.468,42.4193,42.4388,207967.0
2024-08-21 10:10:00,43.56,43.59,43.53,43.53,413568.0,42.4291,42.4583,42.3998,42.3998,413568.0
2024-08-21 10:15:00,43.53,43.6,43.52,43.58,144697.0,42.3998,42.468,42.3901,42.4485,144697.0
2024-08-21 10:20:00,43.59,43.61,43.58,43.6,377779.0,42.4583,42.4778,42.4485,42.468,377779.0
2024-08-21 10:25:00,43.59,43.62,43.57,43.6,268646.0,42.4583,42.4875,42.4388,42.468,268646.0
2024-08-21 10:30:00,43.61,43.62,43.58,43.59,112090.0,42.4778,42.4875,42.4485,42.4583,112090.0
2024-08-21 10:35:00,43.59,43.65,43.58,43.63,231329.0,42.4583,42.5167,42.4485,42.4972,231329.0
2024-08-21 10:40:00,43.64,43.69,43.64,43.68,120096.0,42.507,42.5557,42.507,42.5459,120096.0
2024-08-21 10:45:00,43.69,43.69,43.62,43.63,85183.0,42.5557,42.5557,42.4875,42.4972,85183.0
2024-08-21 10:50:00,43.63,43.63,43.55,43.55,247614.0,42.4972,42.4972,42.4193,42.4193,247614.0
2024-08-21 10:55:00,43.55,43.58,43.54,43.58,271474.0,42.4193,42.4485,42.4096,42.4485,271474.0
2024-08-21 11:00:00,43.57,43.6,43.55,43.59,168030.0,42.4388,42.468,42.4193,42.4583,168030.0
2024-08-21 11:05:00,43.61,43.63,43.6,43.61,104492.0,42.4778,42.4972,42.468,42.4778,104492.0
2024-08-21 11:10:00,43.62,43.65,43.62,43.65,90396.0,42.4875,42.5167,42.4875,42.5167,90396.0
2024-08-21 11:15:00,43.65,43.66,43.63,43.64,155586.0,42.5167,42.5265,42.4972,42.507,155586.0
2024-08-21 11:20:00,43.65,43.66,43.64,43.66,35370.0,42.5167,42.5265,42.507,42.5265,35370.0
2024-08-21 11:25:00,43.65,43.68,43.64,43.67,218471.0,42.5167,42.5459,42.507,42.5362,218471.0
2024-08-21 11:30:00,43.66,43.67,43.65,43.65,53874.0,42.5265,42.5362,42.5167,42.5167,53874.0
2024-08-21 11:35:00,43.66,43.68,43.65,43.66,66014.0,42.5265,42.5459,42.5167,42.5265,66014.0
2024-08-21 11:40:00,43.66,43.67,43.64,43.65,117993.0,42.5265,42.5362,42.507,42.5167,117993.0
2024-08-21 11:45:00,43.66,43.67,43.61,43.62,66980.0,42.5265,42.5362,42.4778,42.4875,66980.0
2024-08-21 11:50:00,43.62,43.63,43.6,43.62,62133.0,42.4875,42.4972,42.468,42.4875,62133.0
2024-08-21 11:55:00,43.62,43.62,43.6,43.61,23393.0,42.4875,42.4875,42.468,42.4778,23393.0
2024-08-21 12:00:00,43.61,43.61,43.56,43.56,211993.0,42.4778,42.4778,42.4291,42.4291,211993.0
2024-08-21 12:05:00,43.56,43.59,43.56,43.57,54223.0,42.4291,42.4583,42.4291,42.4388,54223.0
2024-08-21 12:10:00,43.58,43.59,43.57,43.59,77232.0,42.4485,42.4583,42.4388,42.4583,77232.0
2024-08-21 12:15:00,43.59,43.59,43.57,43.59,107749.0,42.4583,42.4583,42.4388,42.4583,107749.0
2024-08-21 12:20:00,43.59,43.62,43.59,43.62,150924.0,42.4583,42.4875,42.4583,42.4875,150924.0
2024-08-21 12:25:00,43.62,43.62,43.61,43.62,49903.0,42.4875,42.4875,42.4778,42.4875,49903.0
2024-08-21 12:30:00,43.62,43.63,43.61,43.63,160998.0,42.4875,42.4972,42.4778,42.4972,160998.0
2024-08-21 12:35:00,43.62,43.64,43.61,43.63,144415.0,42.4875,42.507,42.4778,42.4972,144415.0
2024-08-21 12:40:00,43.63,43.64,43.61,43.64,101750.0,42.4972,42.507,42.4778,42.507,101750.0
2024-08-21 12:45:00,43.63,43.63,43.61,43.62,91302.0,42.4972,42.4972,42.4778,42.4875,91302.0
2024-08-21 12:50:00,43.62,43.63,43.61,43.62,29750.0,42.4875,42.4972,42.4778,42.4875,29750.0
2024-08-21 12:55:00,43.63,43.65,43.62,43.65,27711.0,42.4972,42.5167,42.4875,42.5167,27711.0
2024-08-21 13:00:00,43.65,43.65,43.63,43.64,28169.0,42.5167,42.5167,42.4972,42.507,28169.0
2024-08-21 13:05:00,43.63,43.64,43.61,43.64,45487.0,42.4972,42.507,42.4778,42.507,45487.0
2024-08-21 13:10:00,43.64,43.65,43.62,43.62,50057.0,42.507,42.5167,42.4875,42.4875,50057.0
2024-08-21 13:15:00,43.63,43.64,43.61,43.62,56899.0,42.4972,42.507,42.4778,42.4875,56899.0
2024-08-21 13:20:00,43.62,43.65,43.61,43.62,81030.0,42.4875,42.5167,42.4778,42.4875,81030.0
2024-08-21 13:25:00,43.62,43.63,43.61,43.63,57509.0,42.4875,42.4972,42.4778,42.4972,57509.0
2024-08-21 13:30:00,43.63,43.66,43.63,43.65,114084.0,42.4972,42.5265,42.4972,42.5167,114084.0
2024-08-21 13:35:00,43.64,43.66,43.64,43.65,104046.0,42.507,42.5265,42.507,42.5167,104046.0
2024-08-21 13:40:00,43.65,43.65,43.63,43.63,94544.0,42.5167,42.5167,42.4972,42.4972,94544.0
2024-08-21 13:45:00,43.63,43.66,43.63,43.66,40057.0,42.4972,42.5265,42.4972,42.5265,40057.0
2024-08-21 13:50:00,43.66,43.67,43.65,43.66,69878.0,42.5265,42.5362,42.5167,42.5265,69878.0
2024-08-21 13:55:00,43.66,43.67,43.64,43.64,128868.0,42.5265,42.5362,42.507,42.507,128868.0
2024-08-21 14:00:00,43.64,43.68,43.63,43.66,170205.0,42.507,42.5459,42.4972,42.5265,170205.0
2024-08-21 14:05:00,43.66,43.68,43.64,43.67,46208.0,42.5265,42.5459,42.507,42.5362,46208.0
2024-08-21 14:10:00,43.68,43.7,43.66,43.69,46437.0,42.5459,42.5654,42.5265,42.5557,46437.0
2024-08-21 14:15:00,43.68,43.71,43.68,43.7,47573.0,42.5459,42.5752,42.5459,42.5654,47573.0
2024-08-21 14:20:00,43.71,43.72,43.7,43.72,69318.0,42.5752,42.5849,42.5654,42.5849,69318.0
2024-08-21 14:25:00,43.71,43.73,43.7,43.73,44391.0,42.5752,42.5946,42.5654,42.5946,44391.0
2024-08-21 14:30:00,43.73,43.75,43.72,43.75,64719.0,42.5946,42.6141,42.5849,42.6141,64719.0
2024-08-21 14:35:00,43.74,43.74,43.68,43.7,87690.0,42.6044,42.6044,42.5459,42.5654,87690.0
2024-08-21 14:40:00,43.7,43.71,43.68,43.7,71456.0,42.5654,42.5752,42.5459,42.5654,71456.0
2024-08-21 14:45:00,43.7,43.71,43.68,43.71,44648.0,42.5654,42.5752,42.5459,42.5752,44648.0
2024-08-21 14:50:00,43.7,43.72,43.69,43.71,78983.0,42.5654,42.5849,42.5557,42.5752,78983.0
2024-08-21 14:55:00,43.71,43.72,43.69,43.7,38293.0,42.5752,42.5849,42.5557,42.5654,38293.0
2024-08-21 15:00:00,43.7,43.71,43.66,43.67,338580.0,42.5654,42.5752,42.5265,42.5362,338580.0
2024-08-21 15:05:00,43.68,43.69,43.65,43.67,54511.0,42.5459,42.5557,42.5167,42.5362,54511.0
2024-08-21 15:10:00,43.66,43.68,43.66,43.68,41692.0,42.5265,42.5459,42.5265,42.5459,41692.0
2024-08-21 15:15:00,43.67,43.68,43.66,43.66,32890.0,42.5362,42.5459,42.5265,42.5265,32890.0
2024-08-21 15:20:00,43.66,43.67,43.64,43.66,72486.0,42.5265,42.5362,42.507,42.5265,72486.0
2024-08-21 15:25:00,43.66,43.68,43.66,43.67,57953.0,42.5265,42.5459,42.5265,42.5362,57953.0
2024-08-21 15:30:00,43.66,43.67,43.64,43.66,269160.0,42.5265,42.5362,42.507,42.5265,269160.0
2024-08-21 15:35:00,43.65,43.67,43.65,43.66,77920.0,42.5167,42.5362,42.5167,42.5265,77920.0
2024-08-21 15:40:00,43.66,43.68,43.65,43.66,205585.0,42.5265,42.5459,42.5167,42.5265,205585.0
2024-08-21 15:45:00,43.67,43.67,43.65,43.67,247199.0,42.5362,42.5362,42.5167,42.5362,247199.0
2024-08-21 15:50:00,43.66,43.67,43.65,43.67,583397.0,42.5265,42.5362,42.5167,42.5362,583397.0
2024-08-21 15:55:00,43.67,43.68,43.66,43.67,842668.0,42.5362,42.5459,42.5265,42.5362,842668.0
2024-08-22 09:30:00,43.54,43.55,43.51,43.53,373569.0,42.4096,42.4193,42.3804,42.3998,373569.0
2024-08-22 09:35:00,43.54,43.54,43.49,43.5,96843.0,42.4096,42.4096,42.3609,42.3706,96843.0
2024-08-22 09:40:00,43.51,43.53,43.49,43.52,115208.0,42.3804,42.3998,42.3609,42.3901,115208.0
2024-08-22 09:45:00,43.53,43.54,43.49,43.5,236339.0,42.3998,42.4096,42.3609,42.3706,236339.0
2024-08-22 09:50:00,43.49,43.51,43.47,43.51,97855.0,42.3609,42.3804,42.3414,42.3804,97855.0
2024-08-22 09:55:00,43.51,43.51,43.49,43.5,48712.0,42.3804,42.3804,42.3609,42.3706,48712.0
2024-08-22 10:00:00,43.5,43.51,43.46,43.47,183357.0,42.3706,42.3804,42.3317,42.3414,183357.0
2024-08-22 10:05:00,43.47,43.47,43.38,43.38,194635.0,42.3414,42.3414,42.2537,42.2537,194635.0
2024-08-22 10:10:00,43.39,43.4,43.36,43.39,274570.0,42.2635,42.2732,42.2342,42.2635,274570.0
2024-08-22 10:15:00,43.39,43.4,43.36,43.39,273657.0,42.2635,42.2732,42.2342,42.2635,273657.0
2024-08-22 10:20:00,43.38,43.39,43.34,43.36,266550.0,42.2537,42.2635,42.2148,42.2342,266550.0
2024-08-22 10:25:00,43.36,43.39,43.35,43.37,268133.0,42.2342,42.2635,42.2245,42.244,268133.0
2024-08-22 10:30:00,43.36,43.37,43.31,43.33,209458.0,42.2342,42.244,42.1855,42.205,209458.0
2024-08-22 10:35:00,43.32,43.37,43.32,43.36,167644.0,42.1953,42.244,42.1953,42.2342,167644.0
2024-08-22 10:40:00,43.36,43.37,43.32,43.33,208575.0,42.2342,42.244,42.1953,42.205,208575.0
2024-08-22 10:45:00,43.33,43.36,43.32,43.33,126592.0,42.205,42.2342,42.1953,42.205,126592.0
2024-08-22 10:50:00,43.32,43.36,43.32,43.36,308628.0,42.1953,42.2342,42.1953,42.2342,308628.0
2024-08-22 10:55:00,43.35,43.37,43.34,43.35,187486.0,42.2245,42.244,42.2148,42.2245,187486.0
2024-08-22 11:00:00,43.36,43.4,43.35,43.38,303417.0,42.2342,42.2732,42.2245,42.2537,303417.0
2024-08-22 11:05:00,43.38,43.39,43.34,43.34,229060.0,42.2537,42.2635,42.2148,42.2148,229060.0
2024-08-22 11:10:00,43.34,43.34,43.31,43.32,169901.0,42.2148,42.2148,42.1855,42.1953,169901.0
2024-08-22 11:15:00,43.32,43.33,43.27,43.27,104164.0,42.1953,42.205,42.1466,42.1466,104164.0
2024-08-22 11:20:00,43.27,43.28,43.25,43.27,175179.0,42.1466,42.1563,42.1271,42.1466,175179.0
2024-08-22 11:25:00,43.27,43.29,43.26,43.28,251279.0,42.1466,42.1661,42.1368,42.1563,251279.0
2024-08-22 11:30:00,43.28,43.28,43.21,43.24,375011.0,42.1563,42.1563,42.0881,42.1174,375011.0
2024-08-22 11:35:00,43.23,43.26,43.2,43.21,196925.0,42.1076,42.1368,42.0784,42.0881,196925.0
2024-08-22 11:40:00,43.2,43.22,43.13,43.15,261723.0,42.0784,42.0979,42.0102,42.0297,261723.0
2024-08-22 11:45:00,43.14,43.19,43.12,43.14,217247.0,42.02,42.0687,42.0005,42.02,217247.0
2024-08-22 11:50:00,43.13,43.16,43.12,43.14,303867.0,42.0102,42.0394,42.0005,42.02,303867.0
2024-08-22 11:55:00,43.14,43.2,43.12,43.18,139132.0,42.02,42.0784,42.0005,42.0589,139132.0
2024-08-22 12:00:00,43.18,43.21,43.17,43.2,594936.0,42.0589,42.0881,42.0492,42.0784,594936.0
2024-08-22 12:05:00,43.19,43.22,43.18,43.21,171824.0,42.0687,42.0979,42.0589,42.0881,171824.0
2024-08-22 12:10:00,43.21,43.23,43.2,43.21,149158.0,42.0881,42.1076,42.0784,42.0881,149158.0
2024-08-22 12:15:00,43.21,43.22,43.2,43.22,287512.0,42.0881,42.0979,42.0784,42.0979,287512.0
2024-08-22 12:20:00,43.22,43.26,43.21,43.26,183872.0,42.0979,42.1368,42.0881,42.1368,183872.0
2024-08-22 12:25:00,43.26,43.29,43.25,43.27,117631.0,42.1368,42.1661,42.1271,42.1466,117631.0
2024-08-22 12:30:00,43.27,43.29,43.26,43.27,115861.0,42.1466,42.1661,42.1368,42.1466,115861.0
2024-08-22 12:35:00,43.27,43.29,43.26,43.27,82701.0,42.1466,42.1661,42.1368,42.1466,82701.0
2024-08-22 12:40:00,43.27,43.29,43.27,43.28,126837.0,42.1466,42.1661,42.1466,42.1563,126837.0
2024-08-22 12:45:00,43.28,43.28,43.23,43.25,118873.0,42.1563,42.1563,42.1076,42.1271,118873.0
2024-08-22 12:50:00,43.24,43.25,43.18,43.18,116556.0,42.1174,42.1271,42.0589,42.0589,116556.0
2024-08-22 12:55:00,43.18,43.2,43.15,43.2,105833.0,42.0589,42.0784,42.0297,42.0784,105833.0
2024-08-22 13:00:00,43.19,43.2,43.14,43.16,221433.0,42.0687,42.0784,42.02,42.0394,221433.0
2024-08-22 13:05:00,43.16,43.18,43.14,43.17,136898.0,42.0394,42.0589,42.02,42.0492,136898.0
2024-08-22 13:10:00,43.17,43.22,43.17,43.18,237003.0,42.0492,42.0979,42.0492,42.0589,237003.0
2024-08-22 13:15:00,43.18,43.2,43.17,43.19,123760.0,42.0589,42.0784,42.0492,42.0687,123760.0
2024-08-22 13:20:00,43.19,43.2,43.17,43.18,39735.0,42.0687,42.0784,42.0492,42.0589,39735.0
2024-08-22 13:25:00,43.18,43.19,43.16,43.17,33228.0,42.0589,42.0687,42.0394,42.0492,33228.0
2024-08-22 13:30:00,43.16,43.17,43.11,43.14,86737.0,42.0394,42.0492,41.9907,42.02,86737.0
2024-08-22 13:35:00,43.13,43.16,43.12,43.15,128813.0,42.0102,42.0394,42.0005,42.0297,128813.0
2024-08-22 13:40:00,43.14,43.15,43.12,43.13,120603.0,42.02,42.0297,42.0005,42.0102,120603.0
2024-08-22 13:45:00,43.13,43.14,43.11,43.11,117566.0,42.0102,42.02,41.9907,41.9907,117566.0
2024-08-22 13:50:00,43.11,43.13,43.07,43.08,40620.0,41.9907,42.0102,41.9518,41.9615,40620.0
2024-08-22 13:55:00,43.09,43.09,43.07,43.08,41648.0,41.9713,41.9713,41.9518,41.9615,41648.0
2024-08-22 14:00:00,43.08,43.08,43.06,43.07,276849.0,41.9615,41.9615,41.942,41.9518,276849.0
2024-08-22 14:05:00,43.07,43.11,43.06,43.11,213692.0,41.9518,41.9907,41.942,41.9907,213692.0
2024-08-22 14:10:00,43.11,43.13,43.09,43.13,183397.0,41.9907,42.0102,41.9713,42.0102,183397.0
2024-08-22 14:15:00,43.13,43.16,43.12,43.16,253939.0,42.0102,42.0394,42.0005,42.0394,253939.0
2024-08-22 14:20:00,43.16,43.17,43.13,43.13,287543.0,42.0394,42.0492,42.0102,42.0102,287543.0
2024-08-22 14:25:00,43.13,43.17,43.12,43.16,267108.0,42.0102,42.0492,42.0005,42.0394,267108.0
2024-08-22 14:30:00,43.16,43.17,43.14,43.14,177877.0,42.0394,42.0492,42.02,42.02,177877.0
2024-08-22 14:35:00,43.15,43.16,43.14,43.15,170543.0,42.0297,42.0394,42.02,42.0297,170543.0
2024-08-22 14:40:00,43.15,43.17,43.14,43.16,160684.0,42.0297,42.0492,42.02,42.0394,160684.0
2024-08-22 14:45:00,43.16,43.19,43.16,43.16,106622.0,42.0394,42.0687,42.0394,42.0394,106622.0
2024-08-22 14:50:00,43.16,43.18,43.16,43.16,177157.0,42.0394,42.0589,42.0394,42.0394,177157.0
2024-08-22 14:55:00,43.17,43.18,43.13,43.14,269244.0,42.0492,42.0589,42.0102,42.02,269244.0
2024-08-22 15:00:00,43.15,43.2,43.14,43.2,124323.0,42.0297,42.0784,42.02,42.0784,124323.0
2024-08-22 15:05:00,43.2,43.21,43.18,43.19,81014.0,42.0784,42.0881,42.0589,42.0687,81014.0
2024-08-22 15:10:00,43.19,43.19,43.17,43.18,131648.0,42.0687,42.0687,42.0492,42.0589,131648.0
2024-08-22 15:15:00,43.18,43.19,43.15,43.16,262875.0,42.0589,42.0687,42.0297,42.0394,262875.0
2024-08-22 15:20:00,43.16,43.17,43.12,43.13,104515.0,42.0394,42.0492,42.0005,42.0102,104515.0
2024-08-22 15:25:00,43.13,43.14,43.12,43.13,227104.0,42.0102,42.02,42.0005,42.0102,227104.0
2024-08-22 15:30:00,43.13,43.14,43.12,43.12,572997.0,42.0102,42.02,42.0005,42.0005,572997.0
2024-08-22 15:35:00,43.13,43.14,43.11,43.13,502352.0,42.0102,42.02,41.9907,42.0102,502352.0
2024-08-22 15:40:00,43.13,43.13,43.11,43.11,324519.0,42.0102,42.0102,41.9907,41.9907,324519.0
2024-08-22 15:45:00,43.12,43.15,43.11,43.14,999964.0,42.0005,42.0297,41.9907,42.02,999964.0
2024-08-22 15:50:00,43.15,43.15,43.09,43.11,1033589.0,42.0297,42.0297,41.9713,41.9907,1033589.0
2024-08-22 15:55:00,43.11,43.14,43.1,43.13,3162974.0,41.9907,42.02,41.981,42.0102,3162974.0
2024-08-23 09:30:00,43.55,43.57,43.48,43.49,752491.0,42.4193,42.4388,42.3511,42.3609,752491.0
2024-08-23 09:35:00,43.5,43.5,43.47,43.49,803349.0,42.3706,42.3706,42.3414,42.3609,803349.0
2024-08-23 09:40:00,43.49,43.51,43.44,43.46,719996.0,42.3609,42.3804,42.3122,42.3317,719996.0
2024-08-23 09:45:00,43.46,43.48,43.46,43.47,386041.0,42.3317,42.3511,42.3317,42.3414,386041.0
2024-08-23 09:50:00,43.47,43.48,43.45,43.48,233375.0,42.3414,42.3511,42.3219,42.3511,233375.0
2024-08-23 09:55:00,43.48,43.5,43.47,43.5,237304.0,42.3511,42.3706,42.3414,42.3706,237304.0
2024-08-23 10:00:00,43.51,43.77,43.51,43.77,913633.0,42.3804,42.6336,42.3804,42.6336,913633.0
2024-08-23 10:05:00,43.77,43.82,43.73,43.81,636593.0,42.6336,42.6823,42.5946,42.6726,636593.0
2024-08-23 10:10:00,43.82,43.88,43.81,43.83,184016.0,42.6823,42.7407,42.6726,42.692,184016.0
2024-08-23 10:15:00,43.84,43.84,43.7,43.75,646599.0,42.7018,42.7018,42.5654,42.6141,646599.0
2024-08-23 10:20:00,43.75,43.82,43.71,43.82,567619.0,42.6141,42.6823,42.5752,42.6823,567619.0
2024-08-23 10:25:00,43.82,43.88,43.79,43.88,165369.0,42.6823,42.7407,42.6531,42.7407,165369.0
2024-08-23 10:30:00,43.89,43.9,43.84,43.85,199407.0,42.7505,42.7602,42.7018,42.7115,199407.0
2024-08-23 10:35:00,43.85,43.85,43.79,43.81,330393.0,42.7115,42.7115,42.6531,42.6726,330393.0
2024-08-23 10:40:00,43.81,43.84,43.78,43.84,110171.0,42.6726,42.7018,42.6433,42.7018,110171.0
2024-08-23 10:45:00,43.84,43.85,43.66,43.7,289088.0,42.7018,42.7115,42.5265,42.5654,289088.0
2024-08-23 10:50:00,43.7,43.72,43.65,43.72,236456.0,42.5654,42.5849,42.5167,42.5849,236456.0
2024-08-23 10:55:00,43.72,43.78,43.71,43.77,252350.0,42.5849,42.6433,42.5752,42.6336,252350.0
2024-08-23 11:00:00,43.77,43.79,43.73,43.78,139592.0,42.6336,42.6531,42.5946,42.6433,139592.0
2024-08-23 11:05:00,43.77,43.8,43.76,43.8,129328.0,42.6336,42.6628,42.6239,42.6628,129328.0
2024-08-23 11:10:00,43.8,43.85,43.74,43.85,214066.0,42.6628,42.7115,42.6044,42.7115,214066.0
2024-08-23 11:15:00,43.85,43.92,43.84,43.91,280706.0,42.7115,42.7797,42.7018,42.77,280706.0
2024-08-23 11:20:00,43.91,43.93,43.88,43.91,184674.0,42.77,42.7894,42.7407,42.77,184674.0
2024-08-23 11:25:00,43.91,43.93,43.88,43.88,243619.0,42.77,42.7894,42.7407,42.7407,243619.0
2024-08-23 11:30:00,43.88,43.89,43.85,43.86,538786.0,42.7407,42.7505,42.7115,42.7213,538786.0
2024-08-23 11:35:00,43.86,43.88,43.85,43.88,411725.0,42.7213,42.7407,42.7115,42.7407,411725.0
2024-08-23 11:40:00,43.89,43.91,43.82,43.83,439357.0,42.7505,42.77,42.6823,42.692,439357.0
2024-08-23 11:45:00,43.83,43.83,43.8,43.81,358668.0,42.692,42.692,42.6628,42.6726,358668.0
2024-08-23 11:50:00,43.81,43.82,43.76,43.79,140705.0,42.6726,42.6823,42.6239,42.6531,140705.0
2024-08-23 11:55:00,43.79,43.81,43.76,43.77,164763.0,42.6531,42.6726,42.6239,42.6336,164763.0
2024-08-23 12:00:00,43.77,43.78,43.73,43.75,237293.0,42.6336,42.6433,42.5946,42.6141,237293.0
2024-08-23 12:05:00,43.75,43.78,43.72,43.77,241208.0,42.6141,42.6433,42.5849,42.6336,241208.0
2024-08-23 12:10:00,43.77,43.79,43.72,43.73,245334.0,42.6336,42.6531,42.5849,42.5946,245334.0
2024-08-23 12:15:00,43.73,43.77,43.71,43.77,497327.0,42.5946,42.6336,42.5752,42.6336,497327.0
2024-08-23 12:20:00,43.77,43.78,43.74,43.75,88317.0,42.6336,42.6433,42.6044,42.6141,88317.0
2024-08-23 12:25:00,43.75,43.75,43.71,43.74,117120.0,42.6141,42.6141,42.5752,42.6044,117120.0
2024-08-23 12:30:00,43.75,43.78,43.74,43.77,143269.0,42.6141,42.6433,42.6044,42.6336,143269.0
2024-08-23 12:35:00,43.77,43.79,43.77,43.78,139890.0,42.6336,42.6531,42.6336,42.6433,139890.0
2024-08-23 12:40:00,43.78,43.78,43.7,43.71,167630.0,42.6433,42.6433,42.5654,42.5752,167630.0
2024-08-23 12:45:00,43.71,43.71,43.68,43.7,112375.0,42.5752,42.5752,42.5459,42.5654,112375.0
2024-08-23 12:50:00,43.7,43.75,43.69,43.73,109343.0,42.5654,42.6141,42.5557,42.5946,109343.0
2024-08-23 12:55:00,43.74,43.78,43.74,43.75,148153.0,42.6044,42.6433,42.6044,42.6141,148153.0
2024-08-23 13:00:00,43.75,43.76,43.73,43.75,75992.0,42.6141,42.6239,42.5946,42.6141,75992.0
2024-08-23 13:05:00,43.75,43.78,43.75,43.77,79255.0,42.6141,42.6433,42.6141,42.6336,79255.0
2024-08-23 13:10:00,43.77,43.78,43.75,43.77,75395.0,42.6336,42.6433,42.6141,42.6336,75395.0
2024-08-23 13:15:00,43.77,43.79,43.76,43.77,124665.0,42.6336,42.6531,42.6239,42.6336,124665.0
2024-08-23 13:20:00,43.77,43.8,43.77,43.8,89105.0,42.6336,42.6628,42.6336,42.6628,89105.0
2024-08-23 13:25:00,43.8,43.82,43.79,43.82,103050.0,42.6628,42.6823,42.6531,42.6823,103050.0
2024-08-23 13:30:00,43.82,43.83,43.81,43.83,70825.0,42.6823,42.692,42.6726,42.692,70825.0
2024-08-23 13:35:00,43.82,43.84,43.81,43.83,168874.0,42.6823,42.7018,42.6726,42.692,168874.0
2024-08-23 13:40:00,43.83,43.85,43.81,43.85,252789.0,42.692,42.7115,42.6726,42.7115,252789.0
2024-08-23 13:45:00,43.85,43.85,43.82,43.83,58329.0,42.7115,42.7115,42.6823,42.692,58329.0
2024-08-23 13:50:00,43.83,43.84,43.82,43.84,61280.0,42.692,42.7018,42.6823,42.7018,61280.0
2024-08-23 13:55:00,43.84,43.84,43.82,43.83,56366.0,42.7018,42.7018,42.6823,42.692,56366.0
2024-08-23 14:00:00,43.83,43.84,43.81,43.84,15271.0,42.692,42.7018,42.6726,42.7018,15271.0
2024-08-23 14:05:00,43.84,43.85,43.82,43.84,90026.0,42.7018,42.7115,42.6823,42.7018,90026.0
2024-08-23 14:10:00,43.84,43.85,43.83,43.84,56662.0,42.7018,42.7115,42.692,42.7018,56662.0
2024-08-23 14:15:00,43.84,43.85,43.83,43.84,52804.0,42.7018,42.7115,42.692,42.7018,52804.0
2024-08-23 14:20:00,43.84,43.85,43.8,43.83,227472.0,42.7018,42.7115,42.6628,42.692,227472.0
2024-08-23 14:25:00,43.84,43.84,43.82,43.83,98832.0,42.7018,42.7018,42.6823,42.692,98832.0
2024-08-23 14:30:00,43.83,43.84,43.81,43.82,47992.0,42.692,42.7018,42.6726,42.6823,47992.0
2024-08-23 14:35:00,43.82,43.83,43.81,43.82,182955.0,42.6823,42.692,42.6726,42.6823,182955.0
2024-08-23 14:40:00,43.82,43.84,43.82,43.83,95506.0,42.6823,42.7018,42.6823,42.692,95506.0
2024-08-23 14:45:00,43.83,43.83,43.82,43.83,22791.0,42.692,42.692,42.6823,42.692,22791.0
2024-08-23 14:50:00,43.83,43.84,43.82,43.82,65853.0,42.692,42.7018,42.6823,42.6823,65853.0
2024-08-23 14:55:00,43.82,43.83,43.79,43.8,126387.0,42.6823,42.692,42.6531,42.6628,126387.0
2024-08-23 15:00:00,43.8,43.81,43.78,43.8,35965.0,42.6628,42.6726,42.6433,42.6628,35965.0
2024-08-23 15:05:00,43.8,43.82,43.8,43.82,106568.0,42.6628,42.6823,42.6628,42.6823,106568.0
2024-08-23 15:10:00,43.82,43.85,43.82,43.84,170702.0,42.6823,42.7115,42.6823,42.7018,170702.0
2024-08-23 15:15:00,43.85,43.85,43.84,43.84,22775.0,42.7115,42.7115,42.7018,42.7018,22775.0
2024-08-23 15:20:00,43.84,43.85,43.84,43.84,25875.0,42.7018,42.7115,42.7018,42.7018,25875.0
2024-08-23 15:25:00,43.85,43.86,43.84,43.86,49773.0,42.7115,42.7213,42.7018,42.7213,49773.0
2024-08-23 15:30:00,43.86,43.86,43.83,43.84,270165.0,42.7213,42.7213,42.692,42.7018,270165.0
2024-08-23 15:35:00,43.84,43.85,43.81,43.83,323616.0,42.7018,42.7115,42.6726,42.692,323616.0
2024-08-23 15:40:00,43.83,43.83,43.8,43.81,256766.0,42.692,42.692,42.6628,42.6726,256766.0
2024-08-23 15:45:00,43.81,43.84,43.79,43.84,535675.0,42.6726,42.7018,42.6531,42.7018,535675.0
2024-08-23 15:50:00,43.84,43.85,43.82,43.84,908016.0,42.7018,42.7115,42.6823,42.7018,908016.0
2024-08-23 15:55:00,43.85,43.86,43.83,43.86,1902595.0,42.7115,42.7213,42.692,42.7213,1902595.0
2024-08-26 09:30:00,43.63,43.63,43.55,43.58,360802.0,42.4972,42.4972,42.4193,42.4485,360802.0
2024-08-26 09:35:00,43.58,43.64,43.56,43.62,60262.0,42.4485,42.507,42.4291,42.4875,60262.0
2024-08-26 09:40:00,43.62,43.64,43.6,43.62,53979.0,42.4875,42.507,42.468,42.4875,53979.0
2024-08-26 09:45:00,43.64,43.65,43.62,43.64,131308.0,42.507,42.5167,42.4875,42.507,131308.0
2024-08-26 09:50:00,43.64,43.64,43.59,43.6,81186.0,42.507,42.507,42.4583,42.468,81186.0
2024-08-26 09:55:00,43.61,43.65,43.61,43.64,151480.0,42.4778,42.5167,42.4778,42.507,151480.0
2024-08-26 10:00:00,43.65,43.66,43.63,43.66,451111.0,42.5167,42.5265,42.4972,42.5265,451111.0
2024-08-26 10:05:00,43.66,43.66,43.58,43.59,347134.0,42.5265,42.5265,42.4485,42.4583,347134.0
2024-08-26 10:10:00,43.59,43.61,43.58,43.59,266220.0,42.4583,42.4778,42.4485,42.4583,266220.0
2024-08-26 10:15:00,43.59,43.59,43.54,43.55,103374.0,42.4583,42.4583,42.4096,42.4193,103374.0
2024-08-26 10:20:00,43.56,43.58,43.55,43.56,151962.0,42.4291,42.4485,42.4193,42.4291,151962.0
2024-08-26 10:25:00,43.57,43.58,43.54,43.55,130260.0,42.4388,42.4485,42.4096,42.4193,130260.0
2024-08-26 10:30:00,43.55,43.55,43.49,43.5,111491.0,42.4193,42.4193,42.3609,42.3706,111491.0
2024-08-26 10:35:00,43.49,43.5,43.43,43.44,138737.0,42.3609,42.3706,42.3024,42.3122,138737.0
2024-08-26 10:40:00,43.44,43.46,43.43,43.44,413015.0,42.3122,42.3317,42.3024,42.3122,413015.0
2024-08-26 10:45:00,43.44,43.47,43.43,43.45,244483.0,42.3122,42.3414,42.3024,42.3219,244483.0
2024-08-26 10:50:00,43.45,43.49,43.44,43.47,310949.0,42.3219,42.3609,42.3122,42.3414,310949.0
2024-08-26 10:55:00,43.47,43.5,43.46,43.5,78227.0,42.3414,42.3706,42.3317,42.3706,78227.0
2024-08-26 11:00:00,43.49,43.5,43.47,43.48,125667.0,42.3609,42.3706,42.3414,42.3511,125667.0
2024-08-26 11:05:00,43.48,43.49,43.46,43.47,191003.0,42.3511,42.3609,42.3317,42.3414,191003.0
2024-08-26 11:10:00,43.48,43.49,43.47,43.48,213586.0,42.3511,42.3609,42.3414,42.3511,213586.0
2024-08-26 11:15:00,43.48,43.49,43.46,43.48,351197.0,42.3511,42.3609,42.3317,42.3511,351197.0
2024-08-26 11:20:00,43.48,43.5,43.46,43.48,349468.0,42.3511,42.3706,42.3317,42.3511,349468.0
2024-08-26 11:25:00,43.48,43.49,43.46,43.48,278545.0,42.3511,42.3609,42.3317,42.3511,278545.0
2024-08-26 11:30:00,43.48,43.49,43.46,43.48,422357.0,42.3511,42.3609,42.3317,42.3511,422357.0
2024-08-26 11:35:00,43.48,43.48,43.45,43.47,366199.0,42.3511,42.3511,42.3219,42.3414,366199.0
2024-08-26 11:40:00,43.47,43.5,43.46,43.47,243635.0,42.3414,42.3706,42.3317,42.3414,243635.0
2024-08-26 11:45:00,43.48,43.48,43.43,43.48,209975.0,42.3511,42.3511,42.3024,42.3511,209975.0
2024-08-26 11:50:00,43.47,43.48,43.44,43.45,73229.0,42.3414,42.3511,42.3122,42.3219,73229.0
2024-08-26 11:55:00,43.44,43.45,43.42,43.44,66398.0,42.3122,42.3219,42.2927,42.3122,66398.0
2024-08-26 12:00:00,43.44,43.44,43.41,43.43,45561.0,42.3122,42.3122,42.283,42.3024,45561.0
2024-08-26 12:05:00,43.43,43.44,43.42,43.42,136915.0,42.3024,42.3122,42.2927,42.2927,136915.0
2024-08-26 12:10:00,43.43,43.45,43.42,43.43,141322.0,42.3024,42.3219,42.2927,42.3024,141322.0
2024-08-26 12:15:00,43.43,43.47,43.43,43.47,184327.0,42.3024,42.3414,42.3024,42.3414,184327.0
2024-08-26 12:20:00,43.47,43.5,43.46,43.5,183460.0,42.3414,42.3706,42.3317,42.3706,183460.0
2024-08-26 12:25:00,43.5,43.5,43.48,43.5,171293.0,42.3706,42.3706,42.3511,42.3706,171293.0
2024-08-26 12:30:00,43.5,43.51,43.49,43.51,161776.0,42.3706,42.3804,42.3609,42.3804,161776.0
2024-08-26 12:35:00,43.5,43.52,43.49,43.51,63807.0,42.3706,42.3901,42.3609,42.3804,63807.0
2024-08-26 12:40:00,43.51,43.53,43.5,43.52,30524.0,42.3804,42.3998,42.3706,42.3901,30524.0
2024-08-26 12:45:00,43.52,43.54,43.52,43.52,66912.0,42.3901,42.4096,42.3901,42.3901,66912.0
2024-08-26 12:50:00,43.52,43.53,43.51,43.52,97419.0,42.3901,42.3998,42.3804,42.3901,97419.0
2024-08-26 12:55:00,43.52,43.53,43.51,43.52,168231.0,42.3901,42.3998,42.3804,42.3901,168231.0
2024-08-26 13:00:00,43.52,43.55,43.51,43.55,191459.0,42.3901,42.4193,42.3804,42.4193,191459.0
2024-08-26 13:05:00,43.55,43.55,43.51,43.52,126096.0,42.4193,42.4193,42.3804,42.3901,126096.0
2024-08-26 13:10:00,43.52,43.54,43.5,43.54,227760.0,42.3901,42.4096,42.3706,42.4096,227760.0
2024-08-26 13:15:00,43.54,43.54,43.51,43.52,99947.0,42.4096,42.4096,42.3804,42.3901,99947.0
2024-08-26 13:20:00,43.51,43.54,43.51,43.53,90161.0,42.3804,42.4096,42.3804,42.3998,90161.0
2024-08-26 13:25:00,43.53,43.54,43.51,43.52,183546.0,42.3998,42.4096,42.3804,42.3901,183546.0
2024-08-26 13:30:00,43.52,43.52,43.5,43.51,109756.0,42.3901,42.3901,42.3706,42.3804,109756.0
2024-08-26 13:35:00,43.51,43.51,43.46,43.46,73109.0,42.3804,42.3804,42.3317,42.3317,73109.0
2024-08-26 13:40:00,43.47,43.48,43.46,43.48,97841.0,42.3414,42.3511,42.3317,42.3511,97841.0
2024-08-26 13:45:00,43.47,43.47,43.43,43.44,108415.0,42.3414,42.3414,42.3024,42.3122,108415.0
2024-08-26 13:50:00,43.45,43.45,43.42,43.44,51141.0,42.3219,42.3219,42.2927,42.3122,51141.0
2024-08-26 13:55:00,43.43,43.45,43.42,43.44,62190.0,42.3024,42.3219,42.2927,42.3122,62190.0
2024-08-26 14:00:00,43.44,43.45,43.42,43.43,43859.0,42.3122,42.3219,42.2927,42.3024,43859.0
2024-08-26 14:05:00,43.43,43.44,43.41,43.43,123279.0,42.3024,42.3122,42.283,42.3024,123279.0
2024-08-26 14:10:00,43.42,43.44,43.41,43.44,108469.0,42.2927,42.3122,42.283,42.3122,108469.0
2024-08-26 14:15:00,43.45,43.45,43.43,43.44,135305.0,42.3219,42.3219,42.3024,42.3122,135305.0
2024-08-26 14:20:00,43.44,43.47,43.43,43.46,161175.0,42.3122,42.3414,42.3024,42.3317,161175.0
2024-08-26 14:25:00,43.46,43.48,43.46,43.48,47890.0,42.3317,42.3511,42.3317,42.3511,47890.0
2024-08-26 14:30:00,43.47,43.48,43.46,43.48,62850.0,42.3414,42.3511,42.3317,42.3511,62850.0
2024-08-26 14:35:00,43.48,43.49,43.47,43.49,63824.0,42.3511,42.3609,42.3414,42.3609,63824.0
2024-08-26 14:40:00,43.48,43.5,43.48,43.5,12949.0,42.3511,42.3706,42.3511,42.3706,12949.0
2024-08-26 14:45:00,43.5,43.5,43.49,43.49,19239.0,42.3706,42.3706,42.3609,42.3609,19239.0
2024-08-26 14:50:00,43.5,43.5,43.48,43.48,63911.0,42.3706,42.3706,42.3511,42.3511,63911.0
2024-08-26 14:55:00,43.49,43.52,43.48,43.52,100513.0,42.3609,42.3901,42.3511,42.3901,100513.0
2024-08-26 15:00:00,43.52,43.52,43.51,43.52,20360.0,42.3901,42.3901,42.3804,42.3901,20360.0
2024-08-26 15:05:00,43.51,43.52,43.49,43.5,118749.0,42.3804,42.3901,42.3609,42.3706,118749.0
2024-08-26 15:10:00,43.5,43.52,43.5,43.52,112226.0,42.3706,42.3901,42.3706,42.3901,112226.0
2024-08-26 15:15:00,43.52,43.52,43.5,43.51,140091.0,42.3901,42.3901,42.3706,42.3804,140091.0
2024-08-26 15:20:00,43.51,43.52,43.5,43.51,80265.0,42.3804,42.3901,42.3706,42.3804,80265.0
2024-08-26 15:25:00,43.51,43.51,43.5,43.5,22684.0,42.3804,42.3804,42.3706,42.3706,22684.0
2024-08-26 15:30:00,43.5,43.5,43.48,43.5,78654.0,42.3706,42.3706,42.3511,42.3706,78654.0
2024-08-26 15:35:00,43.49,43.5,43.48,43.48,54745.0,42.3609,42.3706,42.3511,42.3511,54745.0
2024-08-26 15:40:00,43.48,43.5,43.48,43.48,145102.0,42.3511,42.3706,42.3511,42.3511,145102.0
2024-08-26 15:45:00,43.48,43.49,43.46,43.47,387735.0,42.3511,42.3609,42.3317,42.3414,387735.0
2024-08-26 15:50:00,43.48,43.49,43.47,43.48,829084.0,42.3511,42.3609,42.3414,42.3511,829084.0
2024-08-26 15:55:00,43.48,43.49,43.45,43.48,816968.0,42.3511,42.3609,42.3219,42.3511,816968.0
2024-08-27 09:30:00,43.47,43.5,43.44,43.48,488946.0,42.3414,42.3706,42.3122,42.3511,488946.0
2024-08-27 09:35:00,43.47,43.48,43.43,43.44,311083.0,42.3414,42.3511,42.3024,42.3122,311083.0
2024-08-27 09:40:00,43.44,43.44,43.38,43.39,93136.0,42.3122,42.3122,42.2537,42.2635,93136.0
2024-08-27 09:45:00,43.39,43.42,43.35,43.41,163733.0,42.2635,42.2927,42.2245,42.283,163733.0
2024-08-27 09:50:00,43.4,43.45,43.39,43.44,58791.0,42.2732,42.3219,42.2635,42.3122,58791.0
2024-08-27 09:55:00,43.45,43.45,43.42,43.44,83427.0,42.3219,42.3219,42.2927,42.3122,83427.0
2024-08-27 10:00:00,43.43,43.46,43.41,43.44,176741.0,42.3024,42.3317,42.283,42.3122,176741.0
2024-08-27 10:05:00,43.45,43.45,43.42,43.43,99626.0,42.3219,42.3219,42.2927,42.3024,99626.0
2024-08-27 10:10:00,43.43,43.47,43.43,43.44,128360.0,42.3024,42.3414,42.3024,42.3122,128360.0
2024-08-27 10:15:00,43.44,43.45,43.42,43.44,171858.0,42.3122,42.3219,42.2927,42.3122,171858.0
2024-08-27 10:20:00,43.43,43.51,43.42,43.5,118758.0,42.3024,42.3804,42.2927,42.3706,118758.0
2024-08-27 10:25:00,43.5,43.51,43.49,43.51,145718.0,42.3706,42.3804,42.3609,42.3804,145718.0
2024-08-27 10:30:00,43.52,43.54,43.51,43.52,124006.0,42.3901,42.4096,42.3804,42.3901,124006.0
2024-08-27 10:35:00,43.52,43.55,43.51,43.55,185531.0,42.3901,42.4193,42.3804,42.4193,185531.0
2024-08-27 10:40:00,43.54,43.55,43.53,43.54,97878.0,42.4096,42.4193,42.3998,42.4096,97878.0
2024-08-27 10:45:00,43.54,43.54,43.51,43.52,226513.0,42.4096,42.4096,42.3804,42.3901,226513.0
2024-08-27 10:50:00,43.52,43.54,43.51,43.52,114185.0,42.3901,42.4096,42.3804,42.3901,114185.0
2024-08-27 10:55:00,43.53,43.55,43.52,43.55,262083.0,42.3998,42.4193,42.3901,42.4193,262083.0
2024-08-27 11:00:00,43.55,43.57,43.53,43.54,225895.0,42.4193,42.4388,42.3998,42.4096,225895.0
2024-08-27 11:05:00,43.54,43.56,43.53,43.55,145925.0,42.4096,42.4291,42.3998,42.4193,145925.0
2024-08-27 11:10:00,43.55,43.55,43.52,43.52,117344.0,42.4193,42.4193,42.3901,42.3901,117344.0
2024-08-27 11:15:00,43.53,43.53,43.47,43.49,214072.0,42.3998,42.3998,42.3414,42.3609,214072.0
2024-08-27 11:20:00,43.49,43.5,43.48,43.48,84488.0,42.3609,42.3706,42.3511,42.3511,84488.0
2024-08-27 11:25:00,43.48,43.48,43.46,43.47,135056.0,42.3511,42.3511,42.3317,42.3414,135056.0
2024-08-27 11:30:00,43.46,43.47,43.43,43.45,86613.0,42.3317,42.3414,42.3024,42.3219,86613.0
2024-08-27 11:35:00,43.45,43.46,43.44,43.45,61510.0,42.3219,42.3317,42.3122,42.3219,61510.0
2024-08-27 11:40:00,43.44,43.45,43.42,43.45,107413.0,42.3122,42.3219,42.2927,42.3219,107413.0
2024-08-27 11:45:00,43.45,43.46,43.44,43.45,156792.0,42.3219,42.3317,42.3122,42.3219,156792.0
2024-08-27 11:50:00,43.45,43.46,43.43,43.44,67170.0,42.3219,42.3317,42.3024,42.3122,67170.0
2024-08-27 11:55:00,43.45,43.48,43.45,43.48,83023.0,42.3219,42.3511,42.3219,42.3511,83023.0
2024-08-27 12:00:00,43.47,43.49,43.46,43.47,90496.0,42.3414,42.3609,42.3317,42.3414,90496.0
2024-08-27 12:05:00,43.47,43.47,43.46,43.47,55276.0,42.3414,42.3414,42.3317,42.3414,55276.0
2024-08-27 12:10:00,43.47,43.5,43.46,43.5,60530.0,42.3414,42.3706,42.3317,42.3706,60530.0
2024-08-27 12:15:00,43.5,43.51,43.48,43.48,86973.0,42.3706,42.3804,42.3511,42.3511,86973.0
2024-08-27 12:20:00,43.49,43.49,43.46,43.47,92057.0,42.3609,42.3609,42.3317,42.3414,92057.0
2024-08-27 12:25:00,43.47,43.47,43.45,43.46,92223.0,42.3414,42.3414,42.3219,42.3317,92223.0
2024-08-27 12:30:00,43.47,43.48,43.45,43.47,202465.0,42.3414,42.3511,42.3219,42.3414,202465.0
2024-08-27 12:35:00,43.48,43.49,43.46,43.47,57815.0,42.3511,42.3609,42.3317,42.3414,57815.0
2024-08-27 12:40:00,43.46,43.47,43.43,43.45,274010.0,42.3317,42.3414,42.3024,42.3219,274010.0
2024-08-27 12:45:00,43.45,43.47,43.44,43.47,42397.0,42.3219,42.3414,42.3122,42.3414,42397.0
2024-08-27 12:50:00,43.47,43.49,43.46,43.48,41163.0,42.3414,42.3609,42.3317,42.3511,41163.0
2024-08-27 12:55:00,43.48,43.48,43.47,43.47,84239.0,42.3511,42.3511,42.3414,42.3414,84239.0
2024-08-27 13:00:00,43.47,43.48,43.46,43.48,67008.0,42.3414,42.3511,42.3317,42.3511,67008.0
2024-08-27 13:05:00,43.47,43.49,43.47,43.47,113762.0,42.3414,42.3609,42.3414,42.3414,113762.0
2024-08-27 13:10:00,43.48,43.49,43.47,43.49,28544.0,42.3511,42.3609,42.3414,42.3609,28544.0
2024-08-27 13:15:00,43.49,43.52,43.48,43.52,32824.0,42.3609,42.3901,42.3511,42.3901,32824.0
2024-08-27 13:20:00,43.52,43.53,43.51,43.51,38798.0,42.3901,42.3998,42.3804,42.3804,38798.0
2024-08-27 13:25:00,43.52,43.56,43.51,43.55,65591.0,42.3901,42.4291,42.3804,42.4193,65591.0
2024-08-27 13:30:00,43.56,43.57,43.54,43.54,89339.0,42.4291,42.4388,42.4096,42.4096,89339.0
2024-08-27 13:35:00,43.55,43.56,43.54,43.55,57522.0,42.4193,42.4291,42.4096,42.4193,57522.0
2024-08-27 13:40:00,43.55,43.56,43.54,43.55,67088.0,42.4193,42.4291,42.4096,42.4193,67088.0
2024-08-27 13:45:00,43.55,43.55,43.53,43.54,32352.0,42.4193,42.4193,42.3998,42.4096,32352.0
2024-08-27 13:50:00,43.54,43.55,43.53,43.55,17127.0,42.4096,42.4193,42.3998,42.4193,17127.0
2024-08-27 13:55:00,43.55,43.57,43.54,43.57,27485.0,42.4193,42.4388,42.4096,42.4388,27485.0
2024-08-27 14:00:00,43.58,43.59,43.57,43.58,14927.0,42.4485,42.4583,42.4388,42.4485,14927.0
2024-08-27 14:05:00,43.58,43.59,43.57,43.57,81067.0,42.4485,42.4583,42.4388,42.4388,81067.0
2024-08-27 14:10:00,43.58,43.58,43.56,43.58,59610.0,42.4485,42.4485,42.4291,42.4485,59610.0
2024-08-27 14:15:00,43.58,43.58,43.56,43.57,106369.0,42.4485,42.4485,42.4291,42.4388,106369.0
2024-08-27 14:20:00,43.57,43.57,43.56,43.57,256793.0,42.4388,42.4388,42.4291,42.4388,256793.0
2024-08-27 14:25:00,43.57,43.57,43.55,43.57,49016.0,42.4388,42.4388,42.4193,42.4388,49016.0
2024-08-27 14:30:00,43.57,43.58,43.56,43.57,23222.0,42.4388,42.4485,42.4291,42.4388,23222.0
2024-08-27 14:35:00,43.57,43.59,43.56,43.57,56551.0,42.4388,42.4583,42.4291,42.4388,56551.0
2024-08-27 14:40:00,43.58,43.59,43.57,43.58,108601.0,42.4485,42.4583,42.4388,42.4485,108601.0
2024-08-27 14:45:00,43.58,43.59,43.58,43.59,41177.0,42.4485,42.4583,42.4485,42.4583,41177.0
2024-08-27 14:50:00,43.58,43.59,43.57,43.57,99937.0,42.4485,42.4583,42.4388,42.4388,99937.0
2024-08-27 14:55:00,43.57,43.58,43.56,43.57,105649.0,42.4388,42.4485,42.4291,42.4388,105649.0
2024-08-27 15:00:00,43.56,43.57,43.54,43.55,84671.0,42.4291,42.4388,42.4096,42.4193,84671.0
2024-08-27 15:05:00,43.55,43.56,43.54,43.55,162216.0,42.4193,42.4291,42.4096,42.4193,162216.0
2024-08-27 15:10:00,43.55,43.57,43.55,43.56,115688.0,42.4193,42.4388,42.4193,42.4291,115688.0
2024-08-27 15:15:00,43.56,43.57,43.55,43.55,58397.0,42.4291,42.4388,42.4193,42.4193,58397.0
2024-08-27 15:20:00,43.55,43.56,43.55,43.55,26469.0,42.4193,42.4291,42.4193,42.4193,26469.0
2024-08-27 15:25:00,43.55,43.57,43.55,43.57,51780.0,42.4193,42.4388,42.4193,42.4388,51780.0
2024-08-27 15:30:00,43.56,43.56,43.55,43.55,36611.0,42.4291,42.4291,42.4193,42.4193,36611.0
2024-08-27 15:35:00,43.55,43.56,43.55,43.56,18741.0,42.4193,42.4291,42.4193,42.4291,18741.0
2024-08-27 15:40:00,43.55,43.56,43.55,43.55,26528.0,42.4193,42.4291,42.4193,42.4193,26528.0
2024-08-27 15:45:00,43.56,43.56,43.55,43.56,19746.0,42.4291,42.4291,42.4193,42.4291,19746.0
2024-08-27 15:50:00,43.55,43.56,43.53,43.53,211737.0,42.4193,42.4291,42.3998,42.3998,211737.0
2024-08-27 15:55:00,43.54,43.56,43.53,43.55,1034298.0,42.4096,42.4291,42.3998,42.4193,1034298.0
2024-08-28 09:30:00,43.42,43.45,43.4,43.41,157404.0,42.2927,42.3219,42.2732,42.283,157404.0
2024-08-28 09:35:00,43.4,43.44,43.4,43.42,421965.0,42.2732,42.3122,42.2732,42.2927,421965.0
2024-08-28 09:40:00,43.42,43.45,43.41,43.43,65528.0,42.2927,42.3219,42.283,42.3024,65528.0
2024-08-28 09:45:00,43.42,43.43,43.4,43.42,271101.0,42.2927,42.3024,42.2732,42.2927,271101.0
2024-08-28 09:50:00,43.42,43.44,43.4,43.41,233868.0,42.2927,42.3122,42.2732,42.283,233868.0
2024-08-28 09:55:00,43.41,43.43,43.38,43.38,149547.0,42.283,42.3024,42.2537,42.2537,149547.0
2024-08-28 10:00:00,43.38,43.39,43.35,43.38,180720.0,42.2537,42.2635,42.2245,42.2537,180720.0
2024-08-28 10:05:00,43.37,43.38,43.34,43.38,218355.0,42.244,42.2537,42.2148,42.2537,218355.0
2024-08-28 10:10:00,43.38,43.39,43.36,43.37,199861.0,42.2537,42.2635,42.2342,42.244,199861.0
2024-08-28 10:15:00,43.37,43.41,43.36,43.41,167952.0,42.244,42.283,42.2342,42.283,167952.0
2024-08-28 10:20:00,43.41,43.44,43.4,43.44,396326.0,42.283,42.3122,42.2732,42.3122,396326.0
2024-08-28 10:25:00,43.44,43.44,43.41,43.41,147902.0,42.3122,42.3122,42.283,42.283,147902.0
2024-08-28 10:30:00,43.41,43.43,43.4,43.41,304786.0,42.283,42.3024,42.2732,42.283,304786.0
2024-08-28 10:35:00,43.4,43.44,43.4,43.43,224539.0,42.2732,42.3122,42.2732,42.3024,224539.0
2024-08-28 10:40:00,43.43,43.43,43.35,43.36,307257.0,42.3024,42.3024,42.2245,42.2342,307257.0
2024-08-28 10:45:00,43.36,43.38,43.34,43.36,133179.0,42.2342,42.2537,42.2148,42.2342,133179.0
2024-08-28 10:50:00,43.36,43.37,43.34,43.36,149814.0,42.2342,42.244,42.2148,42.2342,149814.0
2024-08-28 10:55:00,43.36,43.36,43.33,43.33,80567.0,42.2342,42.2342,42.205,42.205,80567.0
2024-08-28 11:00:00,43.33,43.33,43.29,43.3,184422.0,42.205,42.205,42.1661,42.1758,184422.0
2024-08-28 11:05:00,43.3,43.34,43.3,43.33,66961.0,42.1758,42.2148,42.1758,42.205,66961.0
2024-08-28 11:10:00,43.33,43.33,43.25,43.27,145817.0,42.205,42.205,42.1271,42.1466,145817.0
2024-08-28 11:15:00,43.26,43.28,43.25,43.25,134157.0,42.1368,42.1563,42.1271,42.1271,134157.0
2024-08-28 11:20:00,43.26,43.27,43.25,43.26,96952.0,42.1368,42.1466,42.1271,42.1368,96952.0
2024-08-28 11:25:00,43.26,43.28,43.25,43.27,101520.0,42.1368,42.1563,42.1271,42.1466,101520.0
2024-08-28 11:30:00,43.27,43.28,43.24,43.26,125233.0,42.1466,42.1563,42.1174,42.1368,125233.0
2024-08-28 11:35:00,43.26,43.3,43.26,43.3,120463.0,42.1368,42.1758,42.1368,42.1758,120463.0
2024-08-28 11:40:00,43.29,43.3,43.26,43.27,101937.0,42.1661,42.1758,42.1368,42.1466,101937.0
2024-08-28 11:45:00,43.27,43.29,43.26,43.27,91133.0,42.1466,42.1661,42.1368,42.1466,91133.0
2024-08-28 11:50:00,43.28,43.31,43.27,43.31,75069.0,42.1563,42.1855,42.1466,42.1855,75069.0
2024-08-28 11:55:00,43.3,43.31,43.29,43.3,45616.0,42.1758,42.1855,42.1661,42.1758,45616.0
2024-08-28 12:00:00,43.3,43.3,43.26,43.27,65548.0,42.1758,42.1758,42.1368,42.1466,65548.0
2024-08-28 12:05:00,43.27,43.27,43.25,43.25,48141.0,42.1466,42.1466,42.1271,42.1271,48141.0
2024-08-28 12:10:00,43.26,43.27,43.24,43.26,38969.0,42.1368,42.1466,42.1174,42.1368,38969.0
2024-08-28 12:15:00,43.26,43.26,43.21,43.23,156801.0,42.1368,42.1368,42.0881,42.1076,156801.0
2024-08-28 12:20:00,43.23,43.24,43.17,43.2,71696.0,42.1076,42.1174,42.0492,42.0784,71696.0
2024-08-28 12:25:00,43.2,43.21,43.19,43.21,106001.0,42.0784,42.0881,42.0687,42.0881,106001.0
2024-08-28 12:30:00,43.21,43.25,43.2,43.24,201440.0,42.0881,42.1271,42.0784,42.1174,201440.0
2024-08-28 12:35:00,43.23,43.25,43.23,43.25,86321.0,42.1076,42.1271,42.1076,42.1271,86321.0
2024-08-28 12:40:00,43.25,43.27,43.24,43.27,128863.0,42.1271,42.1466,42.1174,42.1466,128863.0
2024-08-28 12:45:00,43.26,43.27,43.25,43.26,77905.0,42.1368,42.1466,42.1271,42.1368,77905.0
2024-08-28 12:50:00,43.26,43.29,43.26,43.29,125774.0,42.1368,42.1661,42.1368,42.1661,125774.0
2024-08-28 12:55:00,43.29,43.29,43.27,43.27,94739.0,42.1661,42.1661,42.1466,42.1466,94739.0
2024-08-28 13:00:00,43.27,43.29,43.26,43.28,35184.0,42.1466,42.1661,42.1368,42.1563,35184.0
2024-08-28 13:05:00,43.27,43.28,43.26,43.27,62880.0,42.1466,42.1563,42.1368,42.1466,62880.0
2024-08-28 13:10:00,43.27,43.27,43.21,43.21,61209.0,42.1466,42.1466,42.0881,42.0881,61209.0
2024-08-28 13:15:00,43.21,43.22,43.2,43.22,39788.0,42.0881,42.0979,42.0784,42.0979,39788.0
2024-08-28 13:20:00,43.22,43.23,43.21,43.22,320317.0,42.0979,42.1076,42.0881,42.0979,320317.0
2024-08-28 13:25:00,43.23,43.24,43.22,43.23,47175.0,42.1076,42.1174,42.0979,42.1076,47175.0
2024-08-28 13:30:00,43.23,43.25,43.22,43.25,19439.0,42.1076,42.1271,42.0979,42.1271,19439.0
2024-08-28 13:35:00,43.25,43.25,43.22,43.23,104563.0,42.1271,42.1271,42.0979,42.1076,104563.0
2024-08-28 13:40:00,43.23,43.23,43.2,43.21,95815.0,42.1076,42.1076,42.0784,42.0881,95815.0
2024-08-28 13:45:00,43.21,43.21,43.18,43.18,106643.0,42.0881,42.0881,42.0589,42.0589,106643.0
2024-08-28 13:50:00,43.19,43.19,43.17,43.18,53212.0,42.0687,42.0687,42.0492,42.0589,53212.0
2024-08-28 13:55:00,43.17,43.18,43.12,43.13,369300.0,42.0492,42.0589,42.0005,42.0102,369300.0
2024-08-28 14:00:00,43.13,43.13,43.1,43.12,185451.0,42.0102,42.0102,41.981,42.0005,185451.0
2024-08-28 14:05:00,43.12,43.16,43.12,43.16,66787.0,42.0005,42.0394,42.0005,42.0394,66787.0
2024-08-28 14:10:00,43.16,43.16,43.14,43.15,38489.0,42.0394,42.0394,42.02,42.0297,38489.0
2024-08-28 14:15:00,43.15,43.16,43.14,43.16,77438.0,42.0297,42.0394,42.02,42.0394,77438.0
2024-08-28 14:20:00,43.16,43.18,43.16,43.16,57198.0,42.0394,42.0589,42.0394,42.0394,57198.0
2024-08-28 14:25:00,43.16,43.17,43.14,43.15,61547.0,42.0394,42.0492,42.02,42.0297,61547.0
2024-08-28 14:30:00,43.15,43.15,43.14,43.15,36646.0,42.0297,42.0297,42.02,42.0297,36646.0
2024-08-28 14:35:00,43.15,43.16,43.13,43.16,263453.0,42.0297,42.0394,42.0102,42.0394,263453.0
2024-08-28 14:40:00,43.16,43.17,43.14,43.14,81555.0,42.0394,42.0492,42.02,42.02,81555.0
2024-08-28 14:45:00,43.14,43.15,43.13,43.15,42515.0,42.02,42.0297,42.0102,42.0297,42515.0
2024-08-28 14:50:00,43.15,43.22,43.15,43.22,73974.0,42.0297,42.0979,42.0297,42.0979,73974.0
2024-08-28 14:55:00,43.22,43.26,43.21,43.26,247654.0,42.0979,42.1368,42.0881,42.1368,247654.0
2024-08-28 15:00:00,43.26,43.29,43.25,43.29,65716.0,42.1368,42.1661,42.1271,42.1661,65716.0
2024-08-28 15:05:00,43.28,43.28,43.23,43.24,60486.0,42.1563,42.1563,42.1076,42.1174,60486.0
2024-08-28 15:10:00,43.25,43.26,43.23,43.25,22482.0,42.1271,42.1368,42.1076,42.1271,22482.0
2024-08-28 15:15:00,43.25,43.27,43.25,43.26,53544.0,42.1271,42.1466,42.1271,42.1368,53544.0
2024-08-28 15:20:00,43.27,43.28,43.24,43.26,28641.0,42.1466,42.1563,42.1174,42.1368,28641.0
2024-08-28 15:25:00,43.26,43.29,43.25,43.29,73371.0,42.1368,42.1661,42.1271,42.1661,73371.0
2024-08-28 15:30:00,43.29,43.29,43.26,43.27,72353.0,42.1661,42.1661,42.1368,42.1466,72353.0
2024-08-28 15:35:00,43.27,43.27,43.25,43.26,112956.0,42.1466,42.1466,42.1271,42.1368,112956.0
2024-08-28 15:40:00,43.25,43.26,43.24,43.26,357175.0,42.1271,42.1368,42.1174,42.1368,357175.0
2024-08-28 15:45:00,43.26,43.27,43.25,43.26,410392.0,42.1368,42.1466,42.1271,42.1368,410392.0
2024-08-28 15:50:00,43.26,43.29,43.25,43.29,879758.0,42.1368,42.1661,42.1271,42.1661,879758.0
2024-08-28 15:55:00,43.29,43.29,43.24,43.24,1721132.0,42.1661,42.1661,42.1174,42.1174,1721132.0
2024-08-29 09:30:00,43.34,43.39,43.33,43.37,186683.0,42.2148,42.2635,42.205,42.244,186683.0
2024-08-29 09:35:00,43.37,43.39,43.33,43.34,134345.0,42.244,42.2635,42.205,42.2148,134345.0
2024-08-29 09:40:00,43.34,43.39,43.32,43.33,81337.0,42.2148,42.2635,42.1953,42.205,81337.0
2024-08-29 09:45:00,43.33,43.39,43.32,43.39,162265.0,42.205,42.2635,42.1953,42.2635,162265.0
2024-08-29 09:50:00,43.38,43.38,43.33,43.38,80406.0,42.2537,42.2537,42.205,42.2537,80406.0
2024-08-29 09:55:00,43.38,43.43,43.38,43.43,858676.0,42.2537,42.3024,42.2537,42.3024,858676.0
2024-08-29 10:00:00,43.44,43.47,43.44,43.45,673580.0,42.3122,42.3414,42.3122,42.3219,673580.0
2024-08-29 10:05:00,43.46,43.47,43.44,43.44,286331.0,42.3317,42.3414,42.3122,42.3122,286331.0
2024-08-29 10:10:00,43.44,43.46,43.43,43.46,306916.0,42.3122,42.3317,42.3024,42.3317,306916.0
2024-08-29 10:15:00,43.46,43.46,43.39,43.4,96584.0,42.3317,42.3317,42.2635,42.2732,96584.0
2024-08-29 10:20:00,43.4,43.42,43.37,43.41,127384.0,42.2732,42.2927,42.244,42.283,127384.0
2024-08-29 10:25:00,43.42,43.45,43.41,43.41,173349.0,42.2927,42.3219,42.283,42.283,173349.0
2024-08-29 10:30:00,43.41,43.42,43.38,43.38,107033.0,42.283,42.2927,42.2537,42.2537,107033.0
2024-08-29 10:35:00,43.39,43.42,43.37,43.41,356669.0,42.2635,42.2927,42.244,42.283,356669.0
2024-08-29 10:40:00,43.41,43.42,43.39,43.41,245679.0,42.283,42.2927,42.2635,42.283,245679.0
2024-08-29 10:45:00,43.41,43.42,43.4,43.42,86203.0,42.283,42.2927,42.2732,42.2927,86203.0
2024-08-29 10:50:00,43.42,43.43,43.41,43.43,110803.0,42.2927,42.3024,42.283,42.3024,110803.0
2024-08-29 10:55:00,43.42,43.43,43.38,43.4,122468.0,42.2927,42.3024,42.2537,42.2732,122468.0
2024-08-29 11:00:00,43.4,43.42,43.39,43.4,71034.0,42.2732,42.2927,42.2635,42.2732,71034.0
2024-08-29 11:05:00,43.4,43.43,43.38,43.42,71253.0,42.2732,42.3024,42.2537,42.2927,71253.0
2024-08-29 11:10:00,43.43,43.44,43.41,43.44,95040.0,42.3024,42.3122,42.283,42.3122,95040.0
2024-08-29 11:15:00,43.44,43.45,43.42,43.43,159043.0,42.3122,42.3219,42.2927,42.3024,159043.0
2024-08-29 11:20:00,43.43,43.43,43.39,43.41,135389.0,42.3024,42.3024,42.2635,42.283,135389.0
2024-08-29 11:25:00,43.42,43.43,43.41,43.43,134418.0,42.2927,42.3024,42.283,42.3024,134418.0
2024-08-29 11:30:00,43.43,43.45,43.42,43.44,228124.0,42.3024,42.3219,42.2927,42.3122,228124.0
2024-08-29 11:35:00,43.44,43.46,43.41,43.46,269588.0,42.3122,42.3317,42.283,42.3317,269588.0
2024-08-29 11:40:00,43.45,43.46,43.44,43.45,157829.0,42.3219,42.3317,42.3122,42.3219,157829.0
2024-08-29 11:45:00,43.45,43.46,43.44,43.45,57052.0,42.3219,42.3317,42.3122,42.3219,57052.0
2024-08-29 11:50:00,43.45,43.46,43.44,43.45,89811.0,42.3219,42.3317,42.3122,42.3219,89811.0
2024-08-29 11:55:00,43.45,43.48,43.44,43.47,68932.0,42.3219,42.3511,42.3122,42.3414,68932.0
2024-08-29 12:00:00,43.47,43.49,43.46,43.47,95199.0,42.3414,42.3609,42.3317,42.3414,95199.0
2024-08-29 12:05:00,43.48,43.48,43.46,43.47,51185.0,42.3511,42.3511,42.3317,42.3414,51185.0
2024-08-29 12:10:00,43.47,43.48,43.47,43.48,8881.0,42.3414,42.3511,42.3414,42.3511,8881.0
2024-08-29 12:15:00,43.48,43.48,43.45,43.46,69710.0,42.3511,42.3511,42.3219,42.3317,69710.0
2024-08-29 12:20:00,43.46,43.48,43.46,43.48,63083.0,42.3317,42.3511,42.3317,42.3511,63083.0
2024-08-29 12:25:00,43.47,43.48,43.45,43.48,48390.0,42.3414,42.3511,42.3219,42.3511,48390.0
2024-08-29 12:30:00,43.48,43.49,43.46,43.47,37078.0,42.3511,42.3609,42.3317,42.3414,37078.0
2024-08-29 12:35:00,43.47,43.47,43.45,43.46,80271.0,42.3414,42.3414,42.3219,42.3317,80271.0
2024-08-29 12:40:00,43.46,43.47,43.45,43.47,43953.0,42.3317,42.3414,42.3219,42.3414,43953.0
2024-08-29 12:45:00,43.46,43.48,43.46,43.46,60575.0,42.3317,42.3511,42.3317,42.3317,60575.0
2024-08-29 12:50:00,43.46,43.46,43.43,43.44,138342.0,42.3317,42.3317,42.3024,42.3122,138342.0
2024-08-29 12:55:00,43.44,43.46,43.44,43.45,9590.0,42.3122,42.3317,42.3122,42.3219,9590.0
2024-08-29 13:00:00,43.45,43.46,43.43,43.46,108867.0,42.3219,42.3317,42.3024,42.3317,108867.0
2024-08-29 13:05:00,43.46,43.47,43.45,43.46,41906.0,42.3317,42.3414,42.3219,42.3317,41906.0
2024-08-29 13:10:00,43.46,43.46,43.42,43.44,71674.0,42.3317,42.3317,42.2927,42.3122,71674.0
2024-08-29 13:15:00,43.44,43.45,43.44,43.45,36184.0,42.3122,42.3219,42.3122,42.3219,36184.0
2024-08-29 13:20:00,43.45,43.47,43.44,43.47,49250.0,42.3219,42.3414,42.3122,42.3414,49250.0
2024-08-29 13:25:00,43.47,43.48,43.46,43.47,142684.0,42.3414,42.3511,42.3317,42.3414,142684.0
2024-08-29 13:30:00,43.46,43.49,43.46,43.48,218489.0,42.3317,42.3609,42.3317,42.3511,218489.0
2024-08-29 13:35:00,43.48,43.5,43.47,43.48,62517.0,42.3511,42.3706,42.3414,42.3511,62517.0
2024-08-29 13:40:00,43.47,43.5,43.47,43.5,73329.0,42.3414,42.3706,42.3414,42.3706,73329.0
2024-08-29 13:45:00,43.5,43.5,43.46,43.47,158243.0,42.3706,42.3706,42.3317,42.3414,158243.0
2024-08-29 13:50:00,43.47,43.5,43.47,43.5,71570.0,42.3414,42.3706,42.3414,42.3706,71570.0
2024-08-29 13:55:00,43.5,43.51,43.49,43.51,80840.0,42.3706,42.3804,42.3609,42.3804,80840.0
2024-08-29 14:00:00,43.51,43.51,43.45,43.48,71287.0,42.3804,42.3804,42.3219,42.3511,71287.0
2024-08-29 14:05:00,43.49,43.5,43.48,43.48,9813.0,42.3609,42.3706,42.3511,42.3511,9813.0
2024-08-29 14:10:00,43.48,43.49,43.46,43.48,55321.0,42.3511,42.3609,42.3317,42.3511,55321.0
2024-08-29 14:15:00,43.48,43.49,43.46,43.48,52264.0,42.3511,42.3609,42.3317,42.3511,52264.0
2024-08-29 14:20:00,43.48,43.49,43.47,43.48,64015.0,42.3511,42.3609,42.3414,42.3511,64015.0
2024-08-29 14:25:00,43.48,43.49,43.39,43.41,139999.0,42.3511,42.3609,42.2635,42.283,139999.0
2024-08-29 14:30:00,43.41,43.41,43.37,43.39,188649.0,42.283,42.283,42.244,42.2635,188649.0
2024-08-29 14:35:00,43.39,43.4,43.31,43.31,705572.0,42.2635,42.2732,42.1855,42.1855,705572.0
2024-08-29 14:40:00,43.32,43.34,43.28,43.3,494444.0,42.1953,42.2148,42.1563,42.1758,494444.0
2024-08-29 14:45:00,43.3,43.31,43.25,43.29,390969.0,42.1758,42.1855,42.1271,42.1661,390969.0
2024-08-29 14:50:00,43.29,43.32,43.25,43.32,246577.0,42.1661,42.1953,42.1271,42.1953,246577.0
2024-08-29 14:55:00,43.32,43.33,43.28,43.3,200075.0,42.1953,42.205,42.1563,42.1758,200075.0
2024-08-29 15:00:00,43.3,43.32,43.28,43.3,206090.0,42.1758,42.1953,42.1563,42.1758,206090.0
2024-08-29 15:05:00,43.3,43.33,43.29,43.3,143973.0,42.1758,42.205,42.1661,42.1758,143973.0
2024-08-29 15:10:00,43.31,43.32,43.28,43.3,215910.0,42.1855,42.1953,42.1563,42.1758,215910.0
2024-08-29 15:15:00,43.3,43.35,43.3,43.32,230983.0,42.1758,42.2245,42.1758,42.1953,230983.0
2024-08-29 15:20:00,43.32,43.33,43.3,43.32,120168.0,42.1953,42.205,42.1758,42.1953,120168.0
2024-08-29 15:25:00,43.33,43.35,43.31,43.34,141915.0,42.205,42.2245,42.1855,42.2148,141915.0
2024-08-29 15:30:00,43.33,43.34,43.32,43.32,155686.0,42.205,42.2148,42.1953,42.1953,155686.0
2024-08-29 15:35:00,43.32,43.36,43.31,43.33,176614.0,42.1953,42.2342,42.1855,42.205,176614.0
2024-08-29 15:40:00,43.33,43.34,43.29,43.29,300969.0,42.205,42.2148,42.1661,42.1661,300969.0
2024-08-29 15:45:00,43.29,43.31,43.28,43.28,204382.0,42.1661,42.1855,42.1563,42.1563,204382.0
2024-08-29 15:50:00,43.28,43.3,43.27,43.27,407092.0,42.1563,42.1758,42.1466,42.1466,407092.0
2024-08-29 15:55:00,43.27,43.31,43.26,43.27,1133038.0,42.1466,42.1855,42.1368,42.1466,1133038.0
2024-08-30 09:30:00,43.5,43.51,43.42,43.44,502533.0,42.3706,42.3804,42.2927,42.3122,502533.0
2024-08-30 09:35:00,43.44,43.45,43.41,43.41,289859.0,42.3122,42.3219,42.283,42.283,289859.0
2024-08-30 09:40:00,43.42,43.46,43.41,43.44,244828.0,42.2927,42.3317,42.283,42.3122,244828.0
2024-08-30 09:45:00,43.45,43.45,43.41,43.43,208580.0,42.3219,42.3219,42.283,42.3024,208580.0
2024-08-30 09:50:00,43.43,43.5,43.4,43.48,326203.0,42.3024,42.3706,42.2732,42.3511,326203.0
2024-08-30 09:55:00,43.48,43.5,43.46,43.48,269940.0,42.3511,42.3706,42.3317,42.3511,269940.0
2024-08-30 10:00:00,43.49,43.52,43.48,43.49,156625.0,42.3609,42.3901,42.3511,42.3609,156625.0
2024-08-30 10:05:00,43.5,43.5,43.45,43.49,242433.0,42.3706,42.3706,42.3219,42.3609,242433.0
2024-08-30 10:10:00,43.5,43.52,43.47,43.48,99994.0,42.3706,42.3901,42.3414,42.3511,99994.0
2024-08-30 10:15:00,43.48,43.52,43.46,43.51,155402.0,42.3511,42.3901,42.3317,42.3804,155402.0
2024-08-30 10:20:00,43.51,43.52,43.46,43.47,82441.0,42.3804,42.3901,42.3317,42.3414,82441.0
2024-08-30 10:25:00,43.47,43.48,43.43,43.44,124819.0,42.3414,42.3511,42.3024,42.3122,124819.0
2024-08-30 10:30:00,43.44,43.47,43.44,43.45,127885.0,42.3122,42.3414,42.3122,42.3219,127885.0
2024-08-30 10:35:00,43.45,43.47,43.43,43.46,329391.0,42.3219,42.3414,42.3024,42.3317,329391.0
2024-08-30 10:40:00,43.45,43.5,43.43,43.43,147329.0,42.3219,42.3706,42.3024,42.3024,147329.0
2024-08-30 10:45:00,43.43,43.47,43.42,43.47,47374.0,42.3024,42.3414,42.2927,42.3414,47374.0
2024-08-30 10:50:00,43.47,43.47,43.42,43.43,144211.0,42.3414,42.3414,42.2927,42.3024,144211.0
2024-08-30 10:55:00,43.42,43.43,43.35,43.36,474478.0,42.2927,42.3024,42.2245,42.2342,474478.0
2024-08-30 11:00:00,43.36,43.39,43.35,43.38,115739.0,42.2342,42.2635,42.2245,42.2537,115739.0
2024-08-30 11:05:00,43.38,43.38,43.36,43.38,173048.0,42.2537,42.2537,42.2342,42.2537,173048.0
2024-08-30 11:10:00,43.37,43.38,43.35,43.36,124536.0,42.244,42.2537,42.2245,42.2342,124536.0
2024-08-30 11:15:00,43.37,43.37,43.31,43.33,96065.0,42.244,42.244,42.1855,42.205,96065.0
2024-08-30 11:20:00,43.32,43.33,43.3,43.32,87270.0,42.1953,42.205,42.1758,42.1953,87270.0
2024-08-30 11:25:00,43.32,43.33,43.3,43.32,103106.0,42.1953,42.205,42.1758,42.1953,103106.0
2024-08-30 11:30:00,43.31,43.32,43.25,43.3,252334.0,42.1855,42.1953,42.1271,42.1758,252334.0
2024-08-30 11:35:00,43.29,43.31,43.28,43.28,325400.0,42.1661,42.1855,42.1563,42.1563,325400.0
2024-08-30 11:40:00,43.29,43.31,43.28,43.3,71666.0,42.1661,42.1855,42.1563,42.1758,71666.0
2024-08-30 11:45:00,43.3,43.32,43.28,43.29,189669.0,42.1758,42.1953,42.1563,42.1661,189669.0
2024-08-30 11:50:00,43.3,43.31,43.3,43.3,46840.0,42.1758,42.1855,42.1758,42.1758,46840.0
2024-08-30 11:55:00,43.3,43.32,43.29,43.31,84917.0,42.1758,42.1953,42.1661,42.1855,84917.0
2024-08-30 12:00:00,43.31,43.31,43.25,43.29,167772.0,42.1855,42.1855,42.1271,42.1661,167772.0
2024-08-30 12:05:00,43.29,43.32,43.28,43.3,69547.0,42.1661,42.1953,42.1563,42.1758,69547.0
2024-08-30 12:10:00,43.3,43.31,43.28,43.3,77288.0,42.1758,42.1855,42.1563,42.1758,77288.0
2024-08-30 12:15:00,43.29,43.3,43.26,43.27,88658.0,42.1661,42.1758,42.1368,42.1466,88658.0
2024-08-30 12:20:00,43.27,43.28,43.26,43.27,85159.0,42.1466,42.1563,42.1368,42.1466,85159.0
2024-08-30 12:25:00,43.27,43.28,43.23,43.23,126416.0,42.1466,42.1563,42.1076,42.1076,126416.0
2024-08-30 12:30:00,43.23,43.24,43.19,43.19,97015.0,42.1076,42.1174,42.0687,42.0687,97015.0
2024-08-30 12:35:00,43.19,43.21,43.17,43.21,92036.0,42.0687,42.0881,42.0492,42.0881,92036.0
2024-08-30 12:40:00,43.21,43.21,43.19,43.21,51329.0,42.0881,42.0881,42.0687,42.0881,51329.0
2024-08-30 12:45:00,43.21,43.23,43.2,43.22,147032.0,42.0881,42.1076,42.0784,42.0979,147032.0
2024-08-30 12:50:00,43.23,43.25,43.22,43.24,53962.0,42.1076,42.1271,42.0979,42.1174,53962.0
2024-08-30 12:55:00,43.25,43.26,43.24,43.24,49054.0,42.1271,42.1368,42.1174,42.1174,49054.0
2024-08-30 13:00:00,43.24,43.27,43.23,43.26,313050.0,42.1174,42.1466,42.1076,42.1368,313050.0
2024-08-30 13:05:00,43.27,43.27,43.25,43.27,131007.0,42.1466,42.1466,42.1271,42.1466,131007.0
2024-08-30 13:10:00,43.27,43.28,43.26,43.26,103710.0,42.1466,42.1563,42.1368,42.1368,103710.0
2024-08-30 13:15:00,43.27,43.27,43.24,43.25,57277.0,42.1466,42.1466,42.1174,42.1271,57277.0
2024-08-30 13:20:00,43.25,43.27,43.23,43.25,75801.0,42.1271,42.1466,42.1076,42.1271,75801.0
2024-08-30 13:25:00,43.24,43.27,43.24,43.25,54229.0,42.1174,42.1466,42.1174,42.1271,54229.0
2024-08-30 13:30:00,43.25,43.28,43.25,43.27,71893.0,42.1271,42.1563,42.1271,42.1466,71893.0
2024-08-30 13:35:00,43.26,43.28,43.26,43.26,58849.0,42.1368,42.1563,42.1368,42.1368,58849.0
2024-08-30 13:40:00,43.27,43.27,43.26,43.27,25053.0,42.1466,42.1466,42.1368,42.1466,25053.0
2024-08-30 13:45:00,43.27,43.28,43.26,43.27,106708.0,42.1466,42.1563,42.1368,42.1466,106708.0
2024-08-30 13:50:00,43.27,43.28,43.26,43.27,37678.0,42.1466,42.1563,42.1368,42.1466,37678.0
2024-08-30 13:55:00,43.27,43.28,43.26,43.27,57484.0,42.1466,42.1563,42.1368,42.1466,57484.0
2024-08-30 14:00:00,43.26,43.27,43.25,43.27,29186.0,42.1368,42.1466,42.1271,42.1466,29186.0
2024-08-30 14:05:00,43.27,43.29,43.26,43.29,72738.0,42.1466,42.1661,42.1368,42.1661,72738.0
2024-08-30 14:10:00,43.29,43.3,43.28,43.3,85549.0,42.1661,42.1758,42.1563,42.1758,85549.0
2024-08-30 14:15:00,43.3,43.3,43.29,43.3,17423.0,42.1758,42.1758,42.1661,42.1758,17423.0
2024-08-30 14:20:00,43.3,43.31,43.29,43.3,34904.0,42.1758,42.1855,42.1661,42.1758,34904.0
2024-08-30 14:25:00,43.3,43.32,43.3,43.3,107486.0,42.1758,42.1953,42.1758,42.1758,107486.0
2024-08-30 14:30:00,43.29,43.31,43.29,43.31,40816.0,42.1661,42.1855,42.1661,42.1855,40816.0
2024-08-30 14:35:00,43.3,43.33,43.3,43.33,48268.0,42.1758,42.205,42.1758,42.205,48268.0
2024-08-30 14:40:00,43.33,43.34,43.32,43.32,82094.0,42.205,42.2148,42.1953,42.1953,82094.0
2024-08-30 14:45:00,43.33,43.34,43.31,43.34,127936.0,42.205,42.2148,42.1855,42.2148,127936.0
2024-08-30 14:50:00,43.34,43.36,43.33,43.34,81878.0,42.2148,42.2342,42.205,42.2148,81878.0
2024-08-30 14:55:00,43.34,43.36,43.33,43.36,79522.0,42.2148,42.2342,42.205,42.2342,79522.0
2024-08-30 15:00:00,43.36,43.36,43.34,43.35,174465.0,42.2342,42.2342,42.2148,42.2245,174465.0
2024-08-30 15:05:00,43.35,43.36,43.34,43.36,57303.0,42.2245,42.2342,42.2148,42.2342,57303.0
2024-08-30 15:10:00,43.36,43.36,43.33,43.34,468925.0,42.2342,42.2342,42.205,42.2148,468925.0
2024-08-30 15:15:00,43.34,43.35,43.32,43.34,1373514.0,42.2148,42.2245,42.1953,42.2148,1373514.0
2024-08-30 15:20:00,43.34,43.36,43.33,43.35,442908.0,42.2148,42.2342,42.205,42.2245,442908.0
2024-08-30 15:25:00,43.35,43.38,43.35,43.37,154868.0,42.2245,42.2537,42.2245,42.244,154868.0
2024-08-30 15:30:00,43.37,43.38,43.31,43.32,2009633.0,42.244,42.2537,42.1855,42.1953,2009633.0
2024-08-30 15:35:00,43.31,43.33,43.31,43.32,497071.0,42.1855,42.205,42.1855,42.1953,497071.0
2024-08-30 15:40:00,43.33,43.35,43.32,43.34,690693.0,42.205,42.2245,42.1953,42.2148,690693.0
2024-08-30 15:45:00,43.34,43.34,43.33,43.34,322360.0,42.2148,42.2148,42.205,42.2148,322360.0
2024-08-30 15:50:00,43.34,43.41,43.33,43.4,932578.0,42.2148,42.283,42.205,42.2732,932578.0
2024-08-30 15:55:00,43.4,43.41,43.33,43.35,4012615.0,42.2732,42.283,42.205,42.2245,4012615.0
2024-09-03 09:30:00,42.96,43.01,42.92,42.94,607105.0,41.8446,41.8933,41.8057,41.8252,607105.0
2024-09-03 09:35:00,42.94,42.95,42.84,42.84,310797.0,41.8252,41.8349,41.7277,41.7277,310797.0
2024-09-03 09:40:00,42.85,42.86,42.81,42.83,365125.0,41.7375,41.7472,41.6985,41.718,365125.0
2024-09-03 09:45:00,42.83,42.87,42.8,42.87,565968.0,41.718,41.757,41.6888,41.757,565968.0
2024-09-03 09:50:00,42.86,42.87,42.78,42.79,515308.0,41.7472,41.757,41.6693,41.679,515308.0
2024-09-03 09:55:00,42.78,42.82,42.77,42.81,296867.0,41.6693,41.7083,41.6596,41.6985,296867.0
2024-09-03 10:00:00,42.81,42.82,42.73,42.76,690568.0,41.6985,41.7083,41.6206,41.6498,690568.0
2024-09-03 10:05:00,42.76,42.78,42.72,42.76,682776.0,41.6498,41.6693,41.6109,41.6498,682776.0
2024-09-03 10:10:00,42.76,42.78,42.71,42.72,736860.0,41.6498,41.6693,41.6011,41.6109,736860.0
2024-09-03 10:15:00,42.71,42.73,42.7,42.72,509662.0,41.6011,41.6206,41.5914,41.6109,509662.0
2024-09-03 10:20:00,42.72,42.73,42.7,42.71,374366.0,41.6109,41.6206,41.5914,41.6011,374366.0
2024-09-03 10:25:00,42.71,42.74,42.7,42.72,513765.0,41.6011,41.6303,41.5914,41.6109,513765.0
2024-09-03 10:30:00,42.71,42.72,42.67,42.7,601395.0,41.6011,41.6109,41.5622,41.5914,601395.0
2024-09-03 10:35:00,42.69,42.7,42.66,42.66,424814.0,41.5816,41.5914,41.5524,41.5524,424814.0
2024-09-03 10:40:00,42.66,42.68,42.65,42.66,344443.0,41.5524,41.5719,41.5427,41.5524,344443.0
2024-09-03 10:45:00,42.66,42.67,42.61,42.61,365365.0,41.5524,41.5622,41.5037,41.5037,365365.0
2024-09-03 10:50:00,42.61,42.63,42.6,42.6,130427.0,41.5037,41.5232,41.494,41.494,130427.0
2024-09-03 10:55:00,42.61,42.63,42.6,42.61,247976.0,41.5037,41.5232,41.494,41.5037,247976.0
2024-09-03 11:00:00,42.61,42.67,42.59,42.66,265712.0,41.5037,41.5622,41.4842,41.5524,265712.0
2024-09-03 11:05:00,42.66,42.73,42.65,42.7,368008.0,41.5524,41.6206,41.5427,41.5914,368008.0
2024-09-03 11:10:00,42.7,42.74,42.7,42.73,305528.0,41.5914,41.6303,41.5914,41.6206,305528.0
2024-09-03 11:15:00,42.73,42.75,42.7,42.72,397543.0,41.6206,41.6401,41.5914,41.6109,397543.0
2024-09-03 11:20:00,42.72,42.73,42.7,42.71,278589.0,41.6109,41.6206,41.5914,41.6011,278589.0
2024-09-03 11:25:00,42.71,42.73,42.7,42.71,249268.0,41.6011,41.6206,41.5914,41.6011,249268.0
2024-09-03 11:30:00,42.71,42.72,42.68,42.7,533019.0,41.6011,41.6109,41.5719,41.5914,533019.0
2024-09-03 11:35:00,42.7,42.73,42.69,42.7,412141.0,41.5914,41.6206,41.5816,41.5914,412141.0
2024-09-03 11:40:00,42.7,42.7,42.64,42.66,233449.0,41.5914,41.5914,41.5329,41.5524,233449.0
2024-09-03 11:45:00,42.66,42.69,42.65,42.66,198336.0,41.5524,41.5816,41.5427,41.5524,198336.0
2024-09-03 11:50:00,42.66,42.68,42.65,42.68,159142.0,41.5524,41.5719,41.5427,41.5719,159142.0
2024-09-03 11:55:00,42.67,42.69,42.64,42.65,151990.0,41.5622,41.5816,41.5329,41.5427,151990.0
2024-09-03 12:00:00,42.65,42.7,42.64,42.69,192582.0,41.5427,41.5914,41.5329,41.5816,192582.0
2024-09-03 12:05:00,42.69,42.69,42.66,42.67,96973.0,41.5816,41.5816,41.5524,41.5622,96973.0
2024-09-03 12:10:00,42.68,42.71,42.67,42.71,322914.0,41.5719,41.6011,41.5622,41.6011,322914.0
2024-09-03 12:15:00,42.71,42.73,42.7,42.71,396233.0,41.6011,41.6206,41.5914,41.6011,396233.0
2024-09-03 12:20:00,42.7,42.73,42.69,42.7,127537.0,41.5914,41.6206,41.5816,41.5914,127537.0
2024-09-03 12:25:00,42.7,42.71,42.68,42.71,80065.0,41.5914,41.6011,41.5719,41.6011,80065.0
2024-09-03 12:30:00,42.7,42.71,42.69,42.7,124880.0,41.5914,41.6011,41.5816,41.5914,124880.0
2024-09-03 12:35:00,42.69,42.72,42.68,42.71,120100.0,41.5816,41.6109,41.5719,41.6011,120100.0
2024-09-03 12:40:00,42.71,42.71,42.69,42.7,138188.0,41.6011,41.6011,41.5816,41.5914,138188.0
2024-09-03 12:45:00,42.7,42.71,42.68,42.7,315031.0,41.5914,41.6011,41.5719,41.5914,315031.0
2024-09-03 12:50:00,42.7,42.7,42.68,42.69,89333.0,41.5914,41.5914,41.5719,41.5816,89333.0
2024-09-03 12:55:00,42.69,42.7,42.68,42.69,72906.0,41.5816,41.5914,41.5719,41.5816,72906.0
2024-09-03 13:00:00,42.68,42.69,42.67,42.69,287601.0,41.5719,41.5816,41.5622,41.5816,287601.0
2024-09-03 13:05:00,42.69,42.7,42.68,42.7,105610.0,41.5816,41.5914,41.5719,41.5914,105610.0
2024-09-03 13:10:00,42.7,42.7,42.64,42.66,117190.0,41.5914,41.5914,41.5329,41.5524,117190.0
2024-09-03 13:15:00,42.66,42.67,42.64,42.66,69454.0,41.5524,41.5622,41.5329,41.5524,69454.0
2024-09-03 13:20:00,42.67,42.7,42.66,42.7,113676.0,41.5622,41.5914,41.5524,41.5914,113676.0
2024-09-03 13:25:00,42.7,42.71,42.68,42.7,119371.0,41.5914,41.6011,41.5719,41.5914,119371.0
2024-09-03 13:30:00,42.69,42.7,42.64,42.66,98684.0,41.5816,41.5914,41.5329,41.5524,98684.0
2024-09-03 13:35:00,42.66,42.68,42.64,42.68,53419.0,41.5524,41.5719,41.5329,41.5719,53419.0
2024-09-03 13:40:00,42.68,42.68,42.64,42.65,151500.0,41.5719,41.5719,41.5329,41.5427,151500.0
2024-09-03 13:45:00,42.65,42.65,42.62,42.64,125897.0,41.5427,41.5427,41.5135,41.5329,125897.0
2024-09-03 13:50:00,42.64,42.64,42.61,42.63,90039.0,41.5329,41.5329,41.5037,41.5232,90039.0
2024-09-03 13:55:00,42.63,42.64,42.59,42.59,188145.0,41.5232,41.5329,41.4842,41.4842,188145.0
2024-09-03 14:00:00,42.59,42.6,42.55,42.56,275565.0,41.4842,41.494,41.4453,41.455,275565.0
2024-09-03 14:05:00,42.56,42.58,42.55,42.57,91490.0,41.455,41.4745,41.4453,41.4648,91490.0
2024-09-03 14:10:00,42.57,42.58,42.56,42.57,122092.0,41.4648,41.4745,41.455,41.4648,122092.0
2024-09-03 14:15:00,42.57,42.58,42.55,42.55,78703.0,41.4648,41.4745,41.4453,41.4453,78703.0
2024-09-03 14:20:00,42.55,42.58,42.55,42.55,166708.0,41.4453,41.4745,41.4453,41.4453,166708.0
2024-09-03 14:25:00,42.55,42.58,42.55,42.55,207047.0,41.4453,41.4745,41.4453,41.4453,207047.0
2024-09-03 14:30:00,42.55,42.6,42.55,42.59,269551.0,41.4453,41.494,41.4453,41.4842,269551.0
2024-09-03 14:35:00,42.59,42.59,42.56,42.57,103263.0,41.4842,41.4842,41.455,41.4648,103263.0
2024-09-03 14:40:00,42.58,42.59,42.56,42.57,96093.0,41.4745,41.4842,41.455,41.4648,96093.0
2024-09-03 14:45:00,42.56,42.58,42.56,42.56,237271.0,41.455,41.4745,41.455,41.455,237271.0
2024-09-03 14:50:00,42.57,42.57,42.54,42.55,279838.0,41.4648,41.4648,41.4355,41.4453,279838.0
2024-09-03 14:55:00,42.55,42.56,42.54,42.55,132847.0,41.4453,41.455,41.4355,41.4453,132847.0
2024-09-03 15:00:00,42.55,42.57,42.55,42.57,291325.0,41.4453,41.4648,41.4453,41.4648,291325.0
2024-09-03 15:05:00,42.57,42.58,42.55,42.55,224582.0,41.4648,41.4745,41.4453,41.4453,224582.0
2024-09-03 15:10:00,42.55,42.58,42.55,42.57,649923.0,41.4453,41.4745,41.4453,41.4648,649923.0
2024-09-03 15:15:00,42.57,42.58,42.56,42.57,243018.0,41.4648,41.4745,41.455,41.4648,243018.0
2024-09-03 15:20:00,42.57,42.59,42.57,42.57,406171.0,41.4648,41.4842,41.4648,41.4648,406171.0
2024-09-03 15:25:00,42.57,42.58,42.55,42.56,393053.0,41.4648,41.4745,41.4453,41.455,393053.0
2024-09-03 15:30:00,42.57,42.58,42.54,42.55,418119.0,41.4648,41.4745,41.4355,41.4453,418119.0
2024-09-03 15:35:00,42.55,42.55,42.51,42.52,410666.0,41.4453,41.4453,41.4063,41.4161,410666.0
2024-09-03 15:40:00,42.52,42.53,42.48,42.51,879011.0,41.4161,41.4258,41.3771,41.4063,879011.0
2024-09-03 15:45:00,42.5,42.5,42.46,42.5,751407.0,41.3966,41.3966,41.3576,41.3966,751407.0
2024-09-03 15:50:00,42.5,42.52,42.48,42.51,1444346.0,41.3966,41.4161,41.3771,41.4063,1444346.0
2024-09-03 15:55:00,42.51,42.53,42.5,42.53,4407397.0,41.4063,41.4258,41.3966,41.4258,4407397.0
2024-09-04 09:30:00,42.4,42.56,42.4,42.56,297669.0,41.2992,41.455,41.2992,41.455,297669.0
2024-09-04 09:35:00,42.56,42.57,42.52,42.52,77803.0,41.455,41.4648,41.4161,41.4161,77803.0
2024-09-04 09:40:00,42.52,42.59,42.52,42.54,213061.0,41.4161,41.4842,41.4161,41.4355,213061.0
2024-09-04 09:45:00,42.55,42.59,42.53,42.58,70630.0,41.4453,41.4842,41.4258,41.4745,70630.0
2024-09-04 09:50:00,42.58,42.6,42.56,42.59,84204.0,41.4745,41.494,41.455,41.4842,84204.0
2024-09-04 09:55:00,42.6,42.6,42.55,42.58,126493.0,41.494,41.494,41.4453,41.4745,126493.0
2024-09-04 10:00:00,42.57,42.61,42.46,42.55,1079920.0,41.4648,41.5037,41.3576,41.4453,1079920.0
2024-09-04 10:05:00,42.55,42.61,42.52,42.61,266113.0,41.4453,41.5037,41.4161,41.5037,266113.0
2024-09-04 10:10:00,42.61,42.63,42.56,42.58,151512.0,41.5037,41.5232,41.455,41.4745,151512.0
2024-09-04 10:15:00,42.59,42.6,42.54,42.56,90939.0,41.4842,41.494,41.4355,41.455,90939.0
2024-09-04 10:20:00,42.56,42.62,42.55,42.61,181989.0,41.455,41.5135,41.4453,41.5037,181989.0
2024-09-04 10:25:00,42.61,42.62,42.58,42.61,122162.0,41.5037,41.5135,41.4745,41.5037,122162.0
2024-09-04 10:30:00,42.61,42.67,42.59,42.67,242310.0,41.5037,41.5622,41.4842,41.5622,242310.0
2024-09-04 10:35:00,42.66,42.71,42.66,42.7,161417.0,41.5524,41.6011,41.5524,41.5914,161417.0
2024-09-04 10:40:00,42.7,42.72,42.68,42.71,928985.0,41.5914,41.6109,41.5719,41.6011,928985.0
2024-09-04 10:45:00,42.72,42.72,42.66,42.68,109032.0,41.6109,41.6109,41.5524,41.5719,109032.0
2024-09-04 10:50:00,42.67,42.69,42.66,42.69,114018.0,41.5622,41.5816,41.5524,41.5816,114018.0
2024-09-04 10:55:00,42.69,42.74,42.68,42.73,214926.0,41.5816,41.6303,41.5719,41.6206,214926.0
2024-09-04 11:00:00,42.73,42.74,42.72,42.73,139648.0,41.6206,41.6303,41.6109,41.6206,139648.0
2024-09-04 11:05:00,42.73,42.75,42.71,42.71,266546.0,41.6206,41.6401,41.6011,41.6011,266546.0
2024-09-04 11:10:00,42.7,42.71,42.66,42.66,319400.0,41.5914,41.6011,41.5524,41.5524,319400.0
2024-09-04 11:15:00,42.66,42.68,42.66,42.68,113547.0,41.5524,41.5719,41.5524,41.5719,113547.0
2024-09-04 11:20:00,42.68,42.69,42.65,42.67,294047.0,41.5719,41.5816,41.5427,41.5622,294047.0
2024-09-04 11:25:00,42.67,42.67,42.59,42.59,167300.0,41.5622,41.5622,41.4842,41.4842,167300.0
2024-09-04 11:30:00,42.59,42.62,42.56,42.61,156721.0,41.4842,41.5135,41.455,41.5037,156721.0
2024-09-04 11:35:00,42.6,42.6,42.56,42.57,155926.0,41.494,41.494,41.455,41.4648,155926.0
2024-09-04 11:40:00,42.57,42.57,42.54,42.56,238185.0,41.4648,41.4648,41.4355,41.455,238185.0
2024-09-04 11:45:00,42.56,42.58,42.55,42.56,199664.0,41.455,41.4745,41.4453,41.455,199664.0
2024-09-04 11:50:00,42.56,42.58,42.55,42.58,145628.0,41.455,41.4745,41.4453,41.4745,145628.0
2024-09-04 11:55:00,42.58,42.58,42.53,42.56,131794.0,41.4745,41.4745,41.4258,41.455,131794.0
2024-09-04 12:00:00,42.56,42.57,42.52,42.52,155869.0,41.455,41.4648,41.4161,41.4161,155869.0
2024-09-04 12:05:00,42.52,42.55,42.5,42.55,257090.0,41.4161,41.4453,41.3966,41.4453,257090.0
2024-09-04 12:10:00,42.55,42.56,42.53,42.53,151936.0,41.4453,41.455,41.4258,41.4258,151936.0
2024-09-04 12:15:00,42.54,42.58,42.54,42.56,76824.0,41.4355,41.4745,41.4355,41.455,76824.0
2024-09-04 12:20:00,42.56,42.6,42.56,42.59,135772.0,41.455,41.494,41.455,41.4842,135772.0
2024-09-04 12:25:00,42.59,42.61,42.58,42.59,120872.0,41.4842,41.5037,41.4745,41.4842,120872.0
2024-09-04 12:30:00,42.59,42.65,42.59,42.65,128978.0,41.4842,41.5427,41.4842,41.5427,128978.0
2024-09-04 12:35:00,42.64,42.65,42.62,42.63,178919.0,41.5329,41.5427,41.5135,41.5232,178919.0
2024-09-04 12:40:00,42.63,42.63,42.58,42.59,130202.0,41.5232,41.5232,41.4745,41.4842,130202.0
2024-09-04 12:45:00,42.59,42.6,42.56,42.59,169933.0,41.4842,41.494,41.455,41.4842,169933.0
2024-09-04 12:50:00,42.59,42.62,42.58,42.61,140484.0,41.4842,41.5135,41.4745,41.5037,140484.0
2024-09-04 12:55:00,42.61,42.62,42.59,42.62,114363.0,41.5037,41.5135,41.4842,41.5135,114363.0
2024-09-04 13:00:00,42.62,42.62,42.58,42.59,130711.0,41.5135,41.5135,41.4745,41.4842,130711.0
2024-09-04 13:05:00,42.59,42.62,42.58,42.61,249085.0,41.4842,41.5135,41.4745,41.5037,249085.0
2024-09-04 13:10:00,42.61,42.62,42.59,42.59,114774.0,41.5037,41.5135,41.4842,41.4842,114774.0
2024-09-04 13:15:00,42.59,42.6,42.57,42.59,109594.0,41.4842,41.494,41.4648,41.4842,109594.0
2024-09-04 13:20:00,42.59,42.61,42.57,42.57,94943.0,41.4842,41.5037,41.4648,41.4648,94943.0
2024-09-04 13:25:00,42.58,42.59,42.55,42.56,111136.0,41.4745,41.4842,41.4453,41.455,111136.0
2024-09-04 13:30:00,42.56,42.57,42.55,42.56,66837.0,41.455,41.4648,41.4453,41.455,66837.0
2024-09-04 13:35:00,42.55,42.57,42.55,42.56,95754.0,41.4453,41.4648,41.4453,41.455,95754.0
2024-09-04 13:40:00,42.55,42.58,42.55,42.55,56691.0,41.4453,41.4745,41.4453,41.4453,56691.0
2024-09-04 13:45:00,42.55,42.59,42.55,42.57,78202.0,41.4453,41.4842,41.4453,41.4648,78202.0
2024-09-04 13:50:00,42.56,42.56,42.52,42.54,50028.0,41.455,41.455,41.4161,41.4355,50028.0
2024-09-04 13:55:00,42.54,42.55,42.52,42.54,66999.0,41.4355,41.4453,41.4161,41.4355,66999.0
2024-09-04 14:00:00,42.53,42.54,42.51,42.52,92165.0,41.4258,41.4355,41.4063,41.4161,92165.0
2024-09-04 14:05:00,42.52,42.54,42.5,42.53,93898.0,41.4161,41.4355,41.3966,41.4258,93898.0
2024-09-04 14:10:00,42.52,42.55,42.52,42.55,53026.0,41.4161,41.4453,41.4161,41.4453,53026.0
2024-09-04 14:15:00,42.54,42.56,42.52,42.52,98241.0,41.4355,41.455,41.4161,41.4161,98241.0
2024-09-04 14:20:00,42.52,42.53,42.51,42.52,90267.0,41.4161,41.4258,41.4063,41.4161,90267.0
2024-09-04 14:25:00,42.53,42.56,42.53,42.55,53824.0,41.4258,41.455,41.4258,41.4453,53824.0
2024-09-04 14:30:00,42.55,42.57,42.52,42.53,221043.0,41.4453,41.4648,41.4161,41.4258,221043.0
2024-09-04 14:35:00,42.52,42.53,42.48,42.49,264247.0,41.4161,41.4258,41.3771,41.3868,264247.0
2024-09-04 14:40:00,42.48,42.51,42.48,42.48,112721.0,41.3771,41.4063,41.3771,41.3771,112721.0
2024-09-04 14:45:00,42.49,42.51,42.48,42.49,99882.0,41.3868,41.4063,41.3771,41.3868,99882.0
2024-09-04 14:50:00,42.5,42.5,42.47,42.49,94436.0,41.3966,41.3966,41.3674,41.3868,94436.0
2024-09-04 14:55:00,42.48,42.5,42.46,42.47,94158.0,41.3771,41.3966,41.3576,41.3674,94158.0
2024-09-04 15:00:00,42.46,42.48,42.44,42.46,529687.0,41.3576,41.3771,41.3381,41.3576,529687.0
2024-09-04 15:05:00,42.46,42.47,42.44,42.45,168387.0,41.3576,41.3674,41.3381,41.3479,168387.0
2024-09-04 15:10:00,42.45,42.46,42.44,42.45,280994.0,41.3479,41.3576,41.3381,41.3479,280994.0
2024-09-04 15:15:00,42.46,42.47,42.44,42.45,169724.0,41.3576,41.3674,41.3381,41.3479,169724.0
2024-09-04 15:20:00,42.46,42.49,42.45,42.49,148693.0,41.3576,41.3868,41.3479,41.3868,148693.0
2024-09-04 15:25:00,42.48,42.5,42.47,42.49,226367.0,41.3771,41.3966,41.3674,41.3868,226367.0
2024-09-04 15:30:00,42.49,42.5,42.46,42.48,265489.0,41.3868,41.3966,41.3576,41.3771,265489.0
2024-09-04 15:35:00,42.48,42.49,42.46,42.48,144472.0,41.3771,41.3868,41.3576,41.3771,144472.0
2024-09-04 15:40:00,42.48,42.5,42.47,42.5,267052.0,41.3771,41.3966,41.3674,41.3966,267052.0
2024-09-04 15:45:00,42.49,42.5,42.47,42.48,806786.0,41.3868,41.3966,41.3674,41.3771,806786.0
2024-09-04 15:50:00,42.49,42.52,42.47,42.48,710433.0,41.3868,41.4161,41.3674,41.3771,710433.0
2024-09-04 15:55:00,42.48,42.52,42.47,42.52,2536768.0,41.3771,41.4161,41.3674,41.4161,2536768.0
2024-09-05 09:30:00,42.52,42.55,42.49,42.5,525905.0,41.4161,41.4453,41.3868,41.3966,525905.0
2024-09-05 09:35:00,42.51,42.67,42.49,42.63,299478.0,41.4063,41.5622,41.3868,41.5232,299478.0
2024-09-05 09:40:00,42.64,42.65,42.62,42.64,149931.0,41.5329,41.5427,41.5135,41.5329,149931.0
2024-09-05 09:45:00,42.64,42.68,42.59,42.61,581057.0,41.5329,41.5719,41.4842,41.5037,581057.0
2024-09-05 09:50:00,42.61,42.62,42.57,42.62,391852.0,41.5037,41.5135,41.4648,41.5135,391852.0
2024-09-05 09:55:00,42.62,42.65,42.61,42.64,250296.0,41.5135,41.5427,41.5037,41.5329,250296.0
2024-09-05 10:00:00,42.65,42.69,42.64,42.66,436426.0,41.5427,41.5816,41.5329,41.5524,436426.0
2024-09-05 10:05:00,42.66,42.73,42.65,42.7,252806.0,41.5524,41.6206,41.5427,41.5914,252806.0
2024-09-05 10:10:00,42.7,42.7,42.62,42.64,103881.0,41.5914,41.5914,41.5135,41.5329,103881.0
2024-09-05 10:15:00,42.64,42.67,42.63,42.66,131167.0,41.5329,41.5622,41.5232,41.5524,131167.0
2024-09-05 10:20:00,42.66,42.72,42.65,42.72,118659.0,41.5524,41.6109,41.5427,41.6109,118659.0
2024-09-05 10:25:00,42.72,42.73,42.66,42.67,546750.0,41.6109,41.6206,41.5524,41.5622,546750.0
2024-09-05 10:30:00,42.68,42.69,42.65,42.67,169316.0,41.5719,41.5816,41.5427,41.5622,169316.0
2024-09-05 10:35:00,42.67,42.68,42.65,42.68,133016.0,41.5622,41.5719,41.5427,41.5719,133016.0
2024-09-05 10:40:00,42.67,42.67,42.62,42.63,88415.0,41.5622,41.5622,41.5135,41.5232,88415.0
2024-09-05 10:45:00,42.63,42.64,42.58,42.59,98342.0,41.5232,41.5329,41.4745,41.4842,98342.0
2024-09-05 10:50:00,42.59,42.59,42.56,42.59,88739.0,41.4842,41.4842,41.455,41.4842,88739.0
2024-09-05 10:55:00,42.59,42.6,42.56,42.57,144545.0,41.4842,41.494,41.455,41.4648,144545.0
2024-09-05 11:00:00,42.57,42.58,42.51,42.54,237357.0,41.4648,41.4745,41.4063,41.4355,237357.0
2024-09-05 11:05:00,42.54,42.59,42.53,42.58,113466.0,41.4355,41.4842,41.4258,41.4745,113466.0
2024-09-05 11:10:00,42.59,42.59,42.51,42.52,170143.0,41.4842,41.4842,41.4063,41.4161,170143.0
2024-09-05 11:15:00,42.53,42.57,42.52,42.54,133005.0,41.4258,41.4648,41.4161,41.4355,133005.0
2024-09-05 11:20:00,42.54,42.55,42.48,42.49,397156.0,41.4355,41.4453,41.3771,41.3868,397156.0
2024-09-05 11:25:00,42.5,42.51,42.46,42.46,250018.0,41.3966,41.4063,41.3576,41.3576,250018.0
2024-09-05 11:30:00,42.47,42.48,42.43,42.46,593646.0,41.3674,41.3771,41.3284,41.3576,593646.0
2024-09-05 11:35:00,42.46,42.51,42.45,42.5,207680.0,41.3576,41.4063,41.3479,41.3966,207680.0
2024-09-05 11:40:00,42.5,42.51,42.49,42.5,100293.0,41.3966,41.4063,41.3868,41.3966,100293.0
2024-09-05 11:45:00,42.5,42.52,42.49,42.5,165110.0,41.3966,41.4161,41.3868,41.3966,165110.0
2024-09-05 11:50:00,42.5,42.52,42.48,42.5,66704.0,41.3966,41.4161,41.3771,41.3966,66704.0
2024-09-05 11:55:00,42.5,42.51,42.47,42.48,210387.0,41.3966,41.4063,41.3674,41.3771,210387.0
2024-09-05 12:00:00,42.48,42.53,42.48,42.51,406085.0,41.3771,41.4258,41.3771,41.4063,406085.0
2024-09-05 12:05:00,42.51,42.54,42.51,42.54,149416.0,41.4063,41.4355,41.4063,41.4355,149416.0
2024-09-05 12:10:00,42.54,42.54,42.49,42.51,194137.0,41.4355,41.4355,41.3868,41.4063,194137.0
2024-09-05 12:15:00,42.51,42.52,42.49,42.52,208209.0,41.4063,41.4161,41.3868,41.4161,208209.0
2024-09-05 12:20:00,42.52,42.57,42.51,42.56,173448.0,41.4161,41.4648,41.4063,41.455,173448.0
2024-09-05 12:25:00,42.57,42.59,42.56,42.58,213818.0,41.4648,41.4842,41.455,41.4745,213818.0
2024-09-05 12:30:00,42.57,42.58,42.55,42.56,194241.0,41.4648,41.4745,41.4453,41.455,194241.0
2024-09-05 12:35:00,42.57,42.58,42.56,42.57,168022.0,41.4648,41.4745,41.455,41.4648,168022.0
2024-09-05 12:40:00,42.57,42.59,42.56,42.58,234178.0,41.4648,41.4842,41.455,41.4745,234178.0
2024-09-05 12:45:00,42.58,42.58,42.54,42.55,181260.0,41.4745,41.4745,41.4355,41.4453,181260.0
2024-09-05 12:50:00,42.55,42.56,42.53,42.54,195510.0,41.4453,41.455,41.4258,41.4355,195510.0
2024-09-05 12:55:00,42.54,42.58,42.53,42.56,170003.0,41.4355,41.4745,41.4258,41.455,170003.0
2024-09-05 13:00:00,42.56,42.58,42.55,42.56,156758.0,41.455,41.4745,41.4453,41.455,156758.0
2024-09-05 13:05:00,42.56,42.56,42.53,42.55,209774.0,41.455,41.455,41.4258,41.4453,209774.0
2024-09-05 13:10:00,42.55,42.58,42.55,42.55,199215.0,41.4453,41.4745,41.4453,41.4453,199215.0
2024-09-05 13:15:00,42.55,42.56,42.52,42.54,123855.0,41.4453,41.455,41.4161,41.4355,123855.0
2024-09-05 13:20:00,42.54,42.56,42.53,42.55,196786.0,41.4355,41.455,41.4258,41.4453,196786.0
2024-09-05 13:25:00,42.55,42.56,42.5,42.51,260134.0,41.4453,41.455,41.3966,41.4063,260134.0
2024-09-05 13:30:00,42.51,42.53,42.5,42.53,272026.0,41.4063,41.4258,41.3966,41.4258,272026.0
2024-09-05 13:35:00,42.54,42.56,42.53,42.55,309443.0,41.4355,41.455,41.4258,41.4453,309443.0
2024-09-05 13:40:00,42.55,42.59,42.54,42.59,185646.0,41.4453,41.4842,41.4355,41.4842,185646.0
2024-09-05 13:45:00,42.59,42.62,42.58,42.62,205545.0,41.4842,41.5135,41.4745,41.5135,205545.0
2024-09-05 13:50:00,42.62,42.62,42.6,42.61,171787.0,41.5135,41.5135,41.494,41.5037,171787.0
2024-09-05 13:55:00,42.61,42.62,42.59,42.62,240083.0,41.5037,41.5135,41.4842,41.5135,240083.0
2024-09-05 14:00:00,42.62,42.63,42.6,42.63,191546.0,41.5135,41.5232,41.494,41.5232,191546.0
2024-09-05 14:05:00,42.63,42.63,42.61,42.62,118171.0,41.5232,41.5232,41.5037,41.5135,118171.0
2024-09-05 14:10:00,42.61,42.63,42.61,42.61,132706.0,41.5037,41.5232,41.5037,41.5037,132706.0
2024-09-05 14:15:00,42.61,42.63,42.6,42.63,196066.0,41.5037,41.5232,41.494,41.5232,196066.0
2024-09-05 14:20:00,42.63,42.64,42.62,42.63,119318.0,41.5232,41.5329,41.5135,41.5232,119318.0
2024-09-05 14:25:00,42.63,42.63,42.6,42.61,125145.0,41.5232,41.5232,41.494,41.5037,125145.0
2024-09-05 14:30:00,42.61,42.64,42.61,42.61,130376.0,41.5037,41.5329,41.5037,41.5037,130376.0
2024-09-05 14:35:00,42.62,42.63,42.61,42.61,38104.0,41.5135,41.5232,41.5037,41.5037,38104.0
2024-09-05 14:40:00,42.61,42.62,42.6,42.61,60326.0,41.5037,41.5135,41.494,41.5037,60326.0
2024-09-05 14:45:00,42.61,42.63,42.6,42.62,94318.0,41.5037,41.5232,41.494,41.5135,94318.0
2024-09-05 14:50:00,42.63,42.65,42.61,42.62,168240.0,41.5232,41.5427,41.5037,41.5135,168240.0
2024-09-05 14:55:00,42.62,42.62,42.59,42.6,86852.0,41.5135,41.5135,41.4842,41.494,86852.0
2024-09-05 15:00:00,42.59,42.6,42.57,42.59,158201.0,41.4842,41.494,41.4648,41.4842,158201.0
2024-09-05 15:05:00,42.59,42.6,42.58,42.59,85659.0,41.4842,41.494,41.4745,41.4842,85659.0
2024-09-05 15:10:00,42.59,42.6,42.57,42.58,269122.0,41.4842,41.494,41.4648,41.4745,269122.0
2024-09-05 15:15:00,42.57,42.58,42.53,42.55,376918.0,41.4648,41.4745,41.4258,41.4453,376918.0
2024-09-05 15:20:00,42.56,42.58,42.55,42.58,208383.0,41.455,41.4745,41.4453,41.4745,208383.0
2024-09-05 15:25:00,42.58,42.59,42.57,42.59,49650.0,41.4745,41.4842,41.4648,41.4842,49650.0
2024-09-05 15:30:00,42.58,42.61,42.58,42.61,112904.0,41.4745,41.5037,41.4745,41.5037,112904.0
2024-09-05 15:35:00,42.61,42.61,42.57,42.58,201031.0,41.5037,41.5037,41.4648,41.4745,201031.0
2024-09-05 15:40:00,42.58,42.58,42.54,42.55,142879.0,41.4745,41.4745,41.4355,41.4453,142879.0
2024-09-05 15:45:00,42.54,42.56,42.53,42.55,237724.0,41.4355,41.455,41.4258,41.4453,237724.0
2024-09-05 15:50:00,42.56,42.56,42.52,42.54,373396.0,41.455,41.455,41.4161,41.4355,373396.0
2024-09-05 15:55:00,42.54,42.57,42.53,42.57,1354614.0,41.4355,41.4648,41.4258,41.4648,1354614.0
2024-09-06 09:30:00,42.54,42.59,42.52,42.57,409504.0,41.4355,41.4842,41.4161,41.4648,409504.0
2024-09-06 09:35:00,42.57,42.59,42.41,42.42,158080.0,41.4648,41.4842,41.3089,41.3187,158080.0
2024-09-06 09:40:00,42.42,42.45,42.37,42.42,192934.0,41.3187,41.3479,41.27,41.3187,192934.0
2024-09-06 09:45:00,42.42,42.45,42.39,42.4,280397.0,41.3187,41.3479,41.2894,41.2992,280397.0
2024-09-06 09:50:00,42.4,42.4,42.34,42.34,324388.0,41.2992,41.2992,41.2407,41.2407,324388.0
2024-09-06 09:55:00,42.34,42.37,42.27,42.27,323195.0,41.2407,41.27,41.1725,41.1725,323195.0
2024-09-06 10:00:00,42.27,42.28,42.23,42.24,235319.0,41.1725,41.1823,41.1336,41.1433,235319.0
2024-09-06 10:05:00,42.25,42.27,42.21,42.23,410803.0,41.1531,41.1725,41.1141,41.1336,410803.0
2024-09-06 10:10:00,42.23,42.26,42.2,42.23,273555.0,41.1336,41.1628,41.1044,41.1336,273555.0
2024-09-06 10:15:00,42.23,42.25,42.19,42.24,191521.0,41.1336,41.1531,41.0946,41.1433,191521.0
2024-09-06 10:20:00,42.25,42.26,42.19,42.2,241524.0,41.1531,41.1628,41.0946,41.1044,241524.0
2024-09-06 10:25:00,42.19,42.19,42.1,42.11,318551.0,41.0946,41.0946,41.007,41.0167,318551.0
2024-09-06 10:30:00,42.1,42.14,42.07,42.08,417243.0,41.007,41.0459,40.9777,40.9875,417243.0
2024-09-06 10:35:00,42.08,42.13,42.04,42.11,747478.0,40.9875,41.0362,40.9485,41.0167,747478.0
2024-09-06 10:40:00,42.11,42.11,42.01,42.02,520736.0,41.0167,41.0167,40.9193,40.929,520736.0
2024-09-06 10:45:00,42.02,42.05,41.99,42.0,602959.0,40.929,40.9583,40.8998,40.9096,602959.0
2024-09-06 10:50:00,42.0,42.0,41.94,41.95,592395.0,40.9096,40.9096,40.8511,40.8609,592395.0
2024-09-06 10:55:00,41.95,41.99,41.94,41.98,423510.0,40.8609,40.8998,40.8511,40.8901,423510.0
2024-09-06 11:00:00,41.97,42.2,41.97,42.06,1262122.0,40.8803,41.1044,40.8803,40.968,1262122.0
2024-09-06 11:05:00,42.05,42.11,41.99,42.0,531759.0,40.9583,41.0167,40.8998,40.9096,531759.0
2024-09-06 11:10:00,42.0,42.04,41.99,42.01,323530.0,40.9096,40.9485,40.8998,40.9193,323530.0
2024-09-06 11:15:00,42.01,42.02,41.91,41.94,613875.0,40.9193,40.929,40.8219,40.8511,613875.0
2024-09-06 11:20:00,41.94,41.97,41.91,41.95,323587.0,40.8511,40.8803,40.8219,40.8609,323587.0
2024-09-06 11:25:00,41.95,41.97,41.91,41.92,543879.0,40.8609,40.8803,40.8219,40.8316,543879.0
2024-09-06 11:30:00,41.92,41.99,41.91,41.97,638806.0,40.8316,40.8998,40.8219,40.8803,638806.0
2024-09-06 11:35:00,41.97,41.98,41.94,41.97,252804.0,40.8803,40.8901,40.8511,40.8803,252804.0
2024-09-06 11:40:00,41.96,41.98,41.92,41.94,281433.0,40.8706,40.8901,40.8316,40.8511,281433.0
2024-09-06 11:45:00,41.94,41.94,41.89,41.91,365835.0,40.8511,40.8511,40.8024,40.8219,365835.0
2024-09-06 11:50:00,41.91,41.92,41.87,41.9,608383.0,40.8219,40.8316,40.7829,40.8122,608383.0
2024-09-06 11:55:00,41.9,41.93,41.88,41.88,416779.0,40.8122,40.8414,40.7927,40.7927,416779.0
2024-09-06 12:00:00,41.88,41.91,41.87,41.88,425705.0,40.7927,40.8219,40.7829,40.7927,425705.0
2024-09-06 12:05:00,41.88,41.9,41.85,41.87,179443.0,40.7927,40.8122,40.7635,40.7829,179443.0
2024-09-06 12:10:00,41.87,41.9,41.85,41.88,119098.0,40.7829,40.8122,40.7635,40.7927,119098.0
2024-09-06 12:15:00,41.87,41.87,41.83,41.84,147596.0,40.7829,40.7829,40.744,40.7537,147596.0
2024-09-06 12:20:00,41.84,41.86,41.83,41.85,134423.0,40.7537,40.7732,40.744,40.7635,134423.0
2024-09-06 12:25:00,41.85,41.87,41.81,41.82,379634.0,40.7635,40.7829,40.7245,40.7342,379634.0
2024-09-06 12:30:00,41.81,41.86,41.8,41.86,398925.0,40.7245,40.7732,40.7148,40.7732,398925.0
2024-09-06 12:35:00,41.85,41.88,41.82,41.83,393530.0,40.7635,40.7927,40.7342,40.744,393530.0
2024-09-06 12:40:00,41.83,41.85,41.82,41.84,508809.0,40.744,40.7635,40.7342,40.7537,508809.0
2024-09-06 12:45:00,41.84,41.84,41.77,41.77,205391.0,40.7537,40.7537,40.6855,40.6855,205391.0
2024-09-06 12:50:00,41.77,41.79,41.77,41.77,274118.0,40.6855,40.705,40.6855,40.6855,274118.0
2024-09-06 12:55:00,41.77,41.81,41.77,41.8,716079.0,40.6855,40.7245,40.6855,40.7148,716079.0
2024-09-06 13:00:00,41.8,41.82,41.78,41.81,280951.0,40.7148,40.7342,40.6953,40.7245,280951.0
2024-09-06 13:05:00,41.8,41.86,41.79,41.85,147336.0,40.7148,40.7732,40.705,40.7635,147336.0
2024-09-06 13:10:00,41.85,41.88,41.84,41.88,250175.0,40.7635,40.7927,40.7537,40.7927,250175.0
2024-09-06 13:15:00,41.87,41.88,41.85,41.88,99500.0,40.7829,40.7927,40.7635,40.7927,99500.0
2024-09-06 13:20:00,41.87,41.92,41.87,41.91,115591.0,40.7829,40.8316,40.7829,40.8219,115591.0
2024-09-06 13:25:00,41.91,41.91,41.86,41.86,200055.0,40.8219,40.8219,40.7732,40.7732,200055.0
2024-09-06 13:30:00,41.86,41.88,41.84,41.87,268681.0,40.7732,40.7927,40.7537,40.7829,268681.0
2024-09-06 13:35:00,41.87,41.87,41.83,41.84,279030.0,40.7829,40.7829,40.744,40.7537,279030.0
2024-09-06 13:40:00,41.84,41.84,41.82,41.83,157569.0,40.7537,40.7537,40.7342,40.744,157569.0
2024-09-06 13:45:00,41.82,41.84,41.81,41.84,249655.0,40.7342,40.7537,40.7245,40.7537,249655.0
2024-09-06 13:50:00,41.83,41.85,41.82,41.84,258591.0,40.744,40.7635,40.7342,40.7537,258591.0
2024-09-06 13:55:00,41.85,41.87,41.84,41.84,203177.0,40.7635,40.7829,40.7537,40.7537,203177.0
2024-09-06 14:00:00,41.84,41.85,41.79,41.8,70662.0,40.7537,40.7635,40.705,40.7148,70662.0
2024-09-06 14:05:00,41.8,41.81,41.78,41.8,56688.0,40.7148,40.7245,40.6953,40.7148,56688.0
2024-09-06 14:10:00,41.79,41.82,41.79,41.8,68704.0,40.705,40.7342,40.705,40.7148,68704.0
2024-09-06 14:15:00,41.8,41.82,41.77,41.78,147864.0,40.7148,40.7342,40.6855,40.6953,147864.0
2024-09-06 14:20:00,41.79,41.81,41.77,41.77,117824.0,40.705,40.7245,40.6855,40.6855,117824.0
2024-09-06 14:25:00,41.77,41.8,41.76,41.8,95483.0,40.6855,40.7148,40.6758,40.7148,95483.0
2024-09-06 14:30:00,41.79,41.8,41.76,41.77,177158.0,40.705,40.7148,40.6758,40.6855,177158.0
2024-09-06 14:35:00,41.77,41.77,41.75,41.77,111175.0,40.6855,40.6855,40.666,40.6855,111175.0
2024-09-06 14:40:00,41.76,41.78,41.76,41.77,202189.0,40.6758,40.6953,40.6758,40.6855,202189.0
2024-09-06 14:45:00,41.78,41.78,41.75,41.78,87937.0,40.6953,40.6953,40.666,40.6953,87937.0
2024-09-06 14:50:00,41.77,41.79,41.76,41.78,45306.0,40.6855,40.705,40.6758,40.6953,45306.0
2024-09-06 14:55:00,41.79,41.8,41.77,41.8,57099.0,40.705,40.7148,40.6855,40.7148,57099.0
2024-09-06 15:00:00,41.8,41.81,41.78,41.8,101914.0,40.7148,40.7245,40.6953,40.7148,101914.0
2024-09-06 15:05:00,41.8,41.82,41.79,41.8,143605.0,40.7148,40.7342,40.705,40.7148,143605.0
2024-09-06 15:10:00,41.8,41.82,41.79,41.8,123129.0,40.7148,40.7342,40.705,40.7148,123129.0
2024-09-06 15:15:00,41.8,41.81,41.79,41.8,81001.0,40.7148,40.7245,40.705,40.7148,81001.0
2024-09-06 15:20:00,41.8,41.82,41.79,41.82,101665.0,40.7148,40.7342,40.705,40.7342,101665.0
2024-09-06 15:25:00,41.82,41.85,41.81,41.82,118238.0,40.7342,40.7635,40.7245,40.7342,118238.0
2024-09-06 15:30:00,41.81,41.82,41.79,41.81,95188.0,40.7245,40.7342,40.705,40.7245,95188.0
2024-09-06 15:35:00,41.81,41.82,41.77,41.77,141338.0,40.7245,40.7342,40.6855,40.6855,141338.0
2024-09-06 15:40:00,41.77,41.79,41.77,41.78,459164.0,40.6855,40.705,40.6855,40.6953,459164.0
2024-09-06 15:45:00,41.78,41.82,41.78,41.82,347975.0,40.6953,40.7342,40.6953,40.7342,347975.0
2024-09-06 15:50:00,41.82,41.83,41.78,41.79,1024172.0,40.7342,40.744,40.6953,40.705,1024172.0
2024-09-06 15:55:00,41.79,41.8,41.77,41.8,1778052.0,40.705,40.7148,40.6855,40.7148,1778052.0
2024-09-09 09:30:00,42.01,42.11,41.99,42.07,918475.0,40.9193,41.0167,40.8998,40.9777,918475.0
2024-09-09 09:35:00,42.07,42.09,42.04,42.08,411392.0,40.9777,40.9972,40.9485,40.9875,411392.0
2024-09-09 09:40:00,42.07,42.08,42.04,42.05,89660.0,40.9777,40.9875,40.9485,40.9583,89660.0
2024-09-09 09:45:00,42.04,42.07,42.04,42.05,124568.0,40.9485,40.9777,40.9485,40.9583,124568.0
2024-09-09 09:50:00,42.05,42.09,42.04,42.09,77210.0,40.9583,40.9972,40.9485,40.9972,77210.0
2024-09-09 09:55:00,42.08,42.12,42.08,42.11,117549.0,40.9875,41.0264,40.9875,41.0167,117549.0
2024-09-09 10:00:00,42.11,42.12,42.09,42.1,207460.0,41.0167,41.0264,40.9972,41.007,207460.0
2024-09-09 10:05:00,42.09,42.14,42.09,42.14,247785.0,40.9972,41.0459,40.9972,41.0459,247785.0
2024-09-09 10:10:00,42.14,42.17,42.1,42.16,790692.0,41.0459,41.0751,41.007,41.0654,790692.0
2024-09-09 10:15:00,42.16,42.16,42.11,42.12,481986.0,41.0654,41.0654,41.0167,41.0264,481986.0
2024-09-09 10:20:00,42.12,42.12,42.08,42.09,522244.0,41.0264,41.0264,40.9875,40.9972,522244.0
2024-09-09 10:25:00,42.09,42.09,42.04,42.05,246919.0,40.9972,40.9972,40.9485,40.9583,246919.0
2024-09-09 10:30:00,42.05,42.05,42.0,42.03,257568.0,40.9583,40.9583,40.9096,40.9388,257568.0
2024-09-09 10:35:00,42.03,42.04,42.0,42.01,251907.0,40.9388,40.9485,40.9096,40.9193,251907.0
2024-09-09 10:40:00,42.01,42.02,41.97,41.98,331175.0,40.9193,40.929,40.8803,40.8901,331175.0
2024-09-09 10:45:00,41.98,42.01,41.96,41.99,167979.0,40.8901,40.9193,40.8706,40.8998,167979.0
2024-09-09 10:50:00,42.0,42.02,41.99,42.02,161794.0,40.9096,40.929,40.8998,40.929,161794.0
2024-09-09 10:55:00,42.02,42.03,41.98,41.98,198546.0,40.929,40.9388,40.8901,40.8901,198546.0
2024-09-09 11:00:00,41.98,42.02,41.97,42.01,242630.0,40.8901,40.929,40.8803,40.9193,242630.0
2024-09-09 11:05:00,42.01,42.04,41.99,42.02,125219.0,40.9193,40.9485,40.8998,40.929,125219.0
2024-09-09 11:10:00,42.01,42.01,41.98,41.98,47661.0,40.9193,40.9193,40.8901,40.8901,47661.0
2024-09-09 11:15:00,41.98,41.99,41.97,41.99,44839.0,40.8901,40.8998,40.8803,40.8998,44839.0
2024-09-09 11:20:00,42.0,42.01,41.98,42.01,56353.0,40.9096,40.9193,40.8901,40.9193,56353.0
2024-09-09 11:25:00,42.02,42.03,42.0,42.02,56526.0,40.929,40.9388,40.9096,40.929,56526.0
2024-09-09 11:30:00,42.03,42.07,42.03,42.05,172134.0,40.9388,40.9777,40.9388,40.9583,172134.0
2024-09-09 11:35:00,42.05,42.07,42.05,42.07,90304.0,40.9583,40.9777,40.9583,40.9777,90304.0
2024-09-09 11:40:00,42.07,42.08,42.06,42.08,58231.0,40.9777,40.9875,40.968,40.9875,58231.0
2024-09-09 11:45:00,42.08,42.09,42.07,42.09,185767.0,40.9875,40.9972,40.9777,40.9972,185767.0
2024-09-09 11:50:00,42.09,42.1,42.08,42.09,57181.0,40.9972,41.007,40.9875,40.9972,57181.0
2024-09-09 11:55:00,42.09,42.11,42.09,42.11,89483.0,40.9972,41.0167,40.9972,41.0167,89483.0
2024-09-09 12:00:00,42.11,42.13,42.1,42.13,134872.0,41.0167,41.0362,41.007,41.0362,134872.0
2024-09-09 12:05:00,42.13,42.13,42.1,42.12,204421.0,41.0362,41.0362,41.007,41.0264,204421.0
2024-09-09 12:10:00,42.13,42.15,42.12,42.14,92147.0,41.0362,41.0557,41.0264,41.0459,92147.0
2024-09-09 12:15:00,42.14,42.16,42.13,42.15,66216.0,41.0459,41.0654,41.0362,41.0557,66216.0
2024-09-09 12:20:00,42.15,42.15,42.13,42.15,169429.0,41.0557,41.0557,41.0362,41.0557,169429.0
2024-09-09 12:25:00,42.15,42.18,42.14,42.16,67408.0,41.0557,41.0849,41.0459,41.0654,67408.0
2024-09-09 12:30:00,42.16,42.18,42.16,42.17,179093.0,41.0654,41.0849,41.0654,41.0751,179093.0
2024-09-09 12:35:00,42.17,42.19,42.16,42.16,87256.0,41.0751,41.0946,41.0654,41.0654,87256.0
2024-09-09 12:40:00,42.16,42.19,42.16,42.17,123081.0,41.0654,41.0946,41.0654,41.0751,123081.0
2024-09-09 12:45:00,42.17,42.19,42.17,42.17,158450.0,41.0751,41.0946,41.0751,41.0751,158450.0
2024-09-09 12:50:00,42.18,42.2,42.17,42.19,180533.0,41.0849,41.1044,41.0751,41.0946,180533.0
2024-09-09 12:55:00,42.19,42.2,42.18,42.2,20801.0,41.0946,41.1044,41.0849,41.1044,20801.0
2024-09-09 13:00:00,42.2,42.21,42.19,42.2,93360.0,41.1044,41.1141,41.0946,41.1044,93360.0
2024-09-09 13:05:00,42.2,42.22,42.2,42.21,47767.0,41.1044,41.1238,41.1044,41.1141,47767.0
2024-09-09 13:10:00,42.22,42.23,42.21,42.21,58492.0,41.1238,41.1336,41.1141,41.1141,58492.0
2024-09-09 13:15:00,42.21,42.23,42.2,42.22,278003.0,41.1141,41.1336,41.1044,41.1238,278003.0
2024-09-09 13:20:00,42.22,42.22,42.2,42.21,18533.0,41.1238,41.1238,41.1044,41.1141,18533.0
2024-09-09 13:25:00,42.21,42.22,42.2,42.22,30219.0,41.1141,41.1238,41.1044,41.1238,30219.0
2024-09-09 13:30:00,42.21,42.21,42.16,42.18,118674.0,41.1141,41.1141,41.0654,41.0849,118674.0
2024-09-09 13:35:00,42.18,42.21,42.17,42.21,41977.0,41.0849,41.1141,41.0751,41.1141,41977.0
2024-09-09 13:40:00,42.21,42.22,42.15,42.15,116872.0,41.1141,41.1238,41.0557,41.0557,116872.0
2024-09-09 13:45:00,42.15,42.18,42.14,42.18,213558.0,41.0557,41.0849,41.0459,41.0849,213558.0
2024-09-09 13:50:00,42.18,42.18,42.15,42.16,84617.0,41.0849,41.0849,41.0557,41.0654,84617.0
2024-09-09 13:55:00,42.16,42.16,42.1,42.11,77925.0,41.0654,41.0654,41.007,41.0167,77925.0
2024-09-09 14:00:00,42.11,42.12,42.08,42.09,200087.0,41.0167,41.0264,40.9875,40.9972,200087.0
2024-09-09 14:05:00,42.09,42.11,42.08,42.09,147654.0,40.9972,41.0167,40.9875,40.9972,147654.0
2024-09-09 14:10:00,42.09,42.1,42.08,42.09,75251.0,40.9972,41.007,40.9875,40.9972,75251.0
2024-09-09 14:15:00,42.08,42.12,42.08,42.11,159100.0,40.9875,41.0264,40.9875,41.0167,159100.0
2024-09-09 14:20:00,42.11,42.12,42.09,42.11,83923.0,41.0167,41.0264,40.9972,41.0167,83923.0
2024-09-09 14:25:00,42.11,42.13,42.09,42.09,188709.0,41.0167,41.0362,40.9972,40.9972,188709.0
2024-09-09 14:30:00,42.09,42.11,42.08,42.09,46329.0,40.9972,41.0167,40.9875,40.9972,46329.0
2024-09-09 14:35:00,42.1,42.11,42.06,42.07,60464.0,41.007,41.0167,40.968,40.9777,60464.0
2024-09-09 14:40:00,42.06,42.11,42.05,42.11,87161.0,40.968,41.0167,40.9583,41.0167,87161.0
2024-09-09 14:45:00,42.1,42.11,42.09,42.1,30137.0,41.007,41.0167,40.9972,41.007,30137.0
2024-09-09 14:50:00,42.09,42.11,42.09,42.09,52259.0,40.9972,41.0167,40.9972,40.9972,52259.0
2024-09-09 14:55:00,42.09,42.1,42.08,42.09,62092.0,40.9972,41.007,40.9875,40.9972,62092.0
2024-09-09 15:00:00,42.09,42.09,42.06,42.06,26027.0,40.9972,40.9972,40.968,40.968,26027.0
2024-09-09 15:05:00,42.07,42.09,42.06,42.09,83544.0,40.9777,40.9972,40.968,40.9972,83544.0
2024-09-09 15:10:00,42.09,42.09,42.08,42.09,29025.0,40.9972,40.9972,40.9875,40.9972,29025.0
2024-09-09 15:15:00,42.09,42.1,42.08,42.08,89616.0,40.9972,41.007,40.9875,40.9875,89616.0
2024-09-09 15:20:00,42.08,42.09,42.07,42.09,172117.0,40.9875,40.9972,40.9777,40.9972,172117.0
2024-09-09 15:25:00,42.09,42.12,42.08,42.11,69960.0,40.9972,41.0264,40.9875,41.0167,69960.0
2024-09-09 15:30:00,42.11,42.12,42.09,42.1,290926.0,41.0167,41.0264,40.9972,41.007,290926.0
2024-09-09 15:35:00,42.09,42.12,42.09,42.11,167447.0,40.9972,41.0264,40.9972,41.0167,167447.0
2024-09-09 15:40:00,42.11,42.13,42.1,42.12,133104.0,41.0167,41.0362,41.007,41.0264,133104.0
2024-09-09 15:45:00,42.12,42.12,42.1,42.11,196236.0,41.0264,41.0264,41.007,41.0167,196236.0
2024-09-09 15:50:00,42.1,42.12,42.08,42.09,624046.0,41.007,41.0264,40.9875,40.9972,624046.0
2024-09-09 15:55:00,42.1,42.15,42.09,42.14,1009321.0,41.007,41.0557,40.9972,41.0459,1009321.0
2024-09-10 09:30:00,42.05,42.05,41.95,41.96,289249.0,40.9583,40.9583,40.8609,40.8706,289249.0
2024-09-10 09:35:00,41.95,41.98,41.91,41.91,291365.0,40.8609,40.8901,40.8219,40.8219,291365.0
2024-09-10 09:40:00,41.92,41.92,41.88,41.91,408723.0,40.8316,40.8316,40.7927,40.8219,408723.0
2024-09-10 09:45:00,41.91,41.93,41.88,41.89,276305.0,40.8219,40.8414,40.7927,40.8024,276305.0
2024-09-10 09:50:00,41.89,41.9,41.86,41.9,155688.0,40.8024,40.8122,40.7732,40.8122,155688.0
2024-09-10 09:55:00,41.9,41.93,41.87,41.89,133159.0,40.8122,40.8414,40.7829,40.8024,133159.0
2024-09-10 10:00:00,41.88,41.9,41.87,41.89,98819.0,40.7927,40.8122,40.7829,40.8024,98819.0
2024-09-10 10:05:00,41.89,41.95,41.85,41.94,200410.0,40.8024,40.8609,40.7635,40.8511,200410.0
2024-09-10 10:10:00,41.93,41.93,41.82,41.83,242209.0,40.8414,40.8414,40.7342,40.744,242209.0
2024-09-10 10:15:00,41.83,41.86,41.81,41.84,239042.0,40.744,40.7732,40.7245,40.7537,239042.0
2024-09-10 10:20:00,41.85,41.86,41.82,41.83,453825.0,40.7635,40.7732,40.7342,40.744,453825.0
2024-09-10 10:25:00,41.83,41.9,41.83,41.9,215993.0,40.744,40.8122,40.744,40.8122,215993.0
2024-09-10 10:30:00,41.89,41.89,41.82,41.84,165912.0,40.8024,40.8024,40.7342,40.7537,165912.0
2024-09-10 10:35:00,41.84,41.86,41.82,41.84,223622.0,40.7537,40.7732,40.7342,40.7537,223622.0
2024-09-10 10:40:00,41.84,41.86,41.81,41.82,238868.0,40.7537,40.7732,40.7245,40.7342,238868.0
2024-09-10 10:45:00,41.82,41.87,41.8,41.87,311998.0,40.7342,40.7829,40.7148,40.7829,311998.0
2024-09-10 10:50:00,41.87,41.87,41.82,41.83,1498109.0,40.7829,40.7829,40.7342,40.744,1498109.0
2024-09-10 10:55:00,41.83,41.86,41.81,41.86,427683.0,40.744,40.7732,40.7245,40.7732,427683.0
2024-09-10 11:00:00,41.86,41.87,41.84,41.84,534878.0,40.7732,40.7829,40.7537,40.7537,534878.0
2024-09-10 11:05:00,41.84,41.86,41.82,41.86,119748.0,40.7537,40.7732,40.7342,40.7732,119748.0
2024-09-10 11:10:00,41.86,41.89,41.85,41.88,184927.0,40.7732,40.8024,40.7635,40.7927,184927.0
2024-09-10 11:15:00,41.88,41.89,41.85,41.86,103926.0,40.7927,40.8024,40.7635,40.7732,103926.0
2024-09-10 11:20:00,41.87,41.87,41.84,41.87,101133.0,40.7829,40.7829,40.7537,40.7829,101133.0
2024-09-10 11:25:00,41.87,41.89,41.86,41.87,249867.0,40.7829,40.8024,40.7732,40.7829,249867.0
2024-09-10 11:30:00,41.87,41.89,41.86,41.87,160911.0,40.7829,40.8024,40.7732,40.7829,160911.0
2024-09-10 11:35:00,41.87,41.88,41.82,41.83,170596.0,40.7829,40.7927,40.7342,40.744,170596.0
2024-09-10 11:40:00,41.83,41.84,41.81,41.83,131451.0,40.744,40.7537,40.7245,40.744,131451.0
2024-09-10 11:45:00,41.82,41.83,41.8,41.82,493911.0,40.7342,40.744,40.7148,40.7342,493911.0
2024-09-10 11:50:00,41.82,41.82,41.76,41.76,332470.0,40.7342,40.7342,40.6758,40.6758,332470.0
2024-09-10 11:55:00,41.76,41.77,41.72,41.72,185787.0,40.6758,40.6855,40.6368,40.6368,185787.0
2024-09-10 12:00:00,41.72,41.73,41.69,41.71,228417.0,40.6368,40.6466,40.6076,40.6271,228417.0
2024-09-10 12:05:00,41.71,41.73,41.7,41.72,161679.0,40.6271,40.6466,40.6173,40.6368,161679.0
2024-09-10 12:10:00,41.72,41.73,41.7,41.71,52828.0,40.6368,40.6466,40.6173,40.6271,52828.0
2024-09-10 12:15:00,41.71,41.73,41.71,41.72,89947.0,40.6271,40.6466,40.6271,40.6368,89947.0
2024-09-10 12:20:00,41.73,41.74,41.71,41.73,233113.0,40.6466,40.6563,40.6271,40.6466,233113.0
2024-09-10 12:25:00,41.74,41.75,41.72,41.73,124389.0,40.6563,40.666,40.6368,40.6466,124389.0
2024-09-10 12:30:00,41.73,41.74,41.72,41.74,64375.0,40.6466,40.6563,40.6368,40.6563,64375.0
2024-09-10 12:35:00,41.74,41.77,41.74,41.76,73360.0,40.6563,40.6855,40.6563,40.6758,73360.0
2024-09-10 12:40:00,41.77,41.78,41.75,41.77,43773.0,40.6855,40.6953,40.666,40.6855,43773.0
2024-09-10 12:45:00,41.77,41.78,41.75,41.78,99166.0,40.6855,40.6953,40.666,40.6953,99166.0
2024-09-10 12:50:00,41.77,41.8,41.76,41.8,83358.0,40.6855,40.7148,40.6758,40.7148,83358.0
2024-09-10 12:55:00,41.8,41.81,41.76,41.76,84410.0,40.7148,40.7245,40.6758,40.6758,84410.0
2024-09-10 13:00:00,41.77,41.78,41.75,41.77,104913.0,40.6855,40.6953,40.666,40.6855,104913.0
2024-09-10 13:05:00,41.78,41.8,41.78,41.78,97113.0,40.6953,40.7148,40.6953,40.6953,97113.0
2024-09-10 13:10:00,41.78,41.83,41.78,41.83,155511.0,40.6953,40.744,40.6953,40.744,155511.0
2024-09-10 13:15:00,41.83,41.85,41.82,41.83,98320.0,40.744,40.7635,40.7342,40.744,98320.0
2024-09-10 13:20:00,41.83,41.84,41.8,41.84,117289.0,40.744,40.7537,40.7148,40.7537,117289.0
2024-09-10 13:25:00,41.84,41.84,41.8,41.8,118595.0,40.7537,40.7537,40.7148,40.7148,118595.0
2024-09-10 13:30:00,41.8,41.83,41.8,41.83,61837.0,40.7148,40.744,40.7148,40.744,61837.0
2024-09-10 13:35:00,41.83,41.84,41.82,41.83,35109.0,40.744,40.7537,40.7342,40.744,35109.0
2024-09-10 13:40:00,41.83,41.85,41.83,41.84,59345.0,40.744,40.7635,40.744,40.7537,59345.0
2024-09-10 13:45:00,41.84,41.85,41.83,41.84,182076.0,40.7537,40.7635,40.744,40.7537,182076.0
2024-09-10 13:50:00,41.84,41.86,41.83,41.84,27995.0,40.7537,40.7732,40.744,40.7537,27995.0
2024-09-10 13:55:00,41.84,41.86,41.83,41.84,29789.0,40.7537,40.7732,40.744,40.7537,29789.0
2024-09-10 14:00:00,41.85,41.89,41.84,41.89,104664.0,40.7635,40.8024,40.7537,40.8024,104664.0
2024-09-10 14:05:00,41.89,41.89,41.88,41.89,31947.0,40.8024,40.8024,40.7927,40.8024,31947.0
2024-09-10 14:10:00,41.89,41.9,41.87,41.89,63905.0,40.8024,40.8122,40.7829,40.8024,63905.0
2024-09-10 14:15:00,41.9,41.91,41.89,41.91,54866.0,40.8122,40.8219,40.8024,40.8219,54866.0
2024-09-10 14:20:00,41.9,41.91,41.88,41.9,53266.0,40.8122,40.8219,40.7927,40.8122,53266.0
2024-09-10 14:25:00,41.9,41.92,41.89,41.92,22591.0,40.8122,40.8316,40.8024,40.8316,22591.0
2024-09-10 14:30:00,41.92,41.94,41.91,41.93,59412.0,40.8316,40.8511,40.8219,40.8414,59412.0
2024-09-10 14:35:00,41.93,41.94,41.91,41.94,53464.0,40.8414,40.8511,40.8219,40.8511,53464.0
2024-09-10 14:40:00,41.94,41.95,41.93,41.94,109934.0,40.8511,40.8609,40.8414,40.8511,109934.0
2024-09-10 14:45:00,41.95,41.95,41.94,41.94,10686.0,40.8609,40.8609,40.8511,40.8511,10686.0
2024-09-10 14:50:00,41.95,41.95,41.93,41.95,41100.0,40.8609,40.8609,40.8414,40.8609,41100.0
2024-09-10 14:55:00,41.95,41.96,41.94,41.96,44970.0,40.8609,40.8706,40.8511,40.8706,44970.0
2024-09-10 15:00:00,41.96,41.97,41.94,41.95,32568.0,40.8706,40.8803,40.8511,40.8609,32568.0
2024-09-10 15:05:00,41.95,41.96,41.94,41.95,66007.0,40.8609,40.8706,40.8511,40.8609,66007.0
2024-09-10 15:10:00,41.95,41.97,41.95,41.97,84016.0,40.8609,40.8803,40.8609,40.8803,84016.0
2024-09-10 15:15:00,41.97,41.98,41.95,41.97,113666.0,40.8803,40.8901,40.8609,40.8803,113666.0
2024-09-10 15:20:00,41.97,41.99,41.96,41.98,93481.0,40.8803,40.8998,40.8706,40.8901,93481.0
2024-09-10 15:25:00,41.98,42.0,41.98,41.98,67195.0,40.8901,40.9096,40.8901,40.8901,67195.0
2024-09-10 15:30:00,41.99,42.0,41.98,42.0,57850.0,40.8998,40.9096,40.8901,40.9096,57850.0
2024-09-10 15:35:00,41.99,42.0,41.98,41.98,221907.0,40.8998,40.9096,40.8901,40.8901,221907.0
2024-09-10 15:40:00,41.98,41.99,41.97,41.98,583343.0,40.8901,40.8998,40.8803,40.8901,583343.0
2024-09-10 15:45:00,41.98,41.99,41.97,41.98,122718.0,40.8901,40.8998,40.8803,40.8901,122718.0
2024-09-10 15:50:00,41.98,41.99,41.97,41.98,252821.0,40.8901,40.8998,40.8803,40.8901,252821.0
2024-09-10 15:55:00,41.99,42.0,41.97,41.99,1335600.0,40.8998,40.9096,40.8803,40.8998,1335600.0
2024-09-11 09:30:00,41.9,41.96,41.85,41.87,512906.0,40.8122,40.8706,40.7635,40.7829,512906.0
2024-09-11 09:35:00,41.87,41.92,41.86,41.9,332992.0,40.7829,40.8316,40.7732,40.8122,332992.0
2024-09-11 09:40:00,41.9,41.93,41.88,41.93,211491.0,40.8122,40.8414,40.7927,40.8414,211491.0
2024-09-11 09:45:00,41.93,41.94,41.89,41.93,175554.0,40.8414,40.8511,40.8024,40.8414,175554.0
2024-09-11 09:50:00,41.92,41.93,41.86,41.88,256440.0,40.8316,40.8414,40.7732,40.7927,256440.0
2024-09-11 09:55:00,41.88,41.89,41.82,41.82,210462.0,40.7927,40.8024,40.7342,40.7342,210462.0
2024-09-11 10:00:00,41.82,41.84,41.76,41.8,355859.0,40.7342,40.7537,40.6758,40.7148,355859.0
2024-09-11 10:05:00,41.79,41.81,41.77,41.8,116147.0,40.705,40.7245,40.6855,40.7148,116147.0
2024-09-11 10:10:00,41.8,41.8,41.71,41.71,251776.0,40.7148,40.7148,40.6271,40.6271,251776.0
2024-09-11 10:15:00,41.71,41.71,41.65,41.66,265723.0,40.6271,40.6271,40.5686,40.5784,265723.0
2024-09-11 10:20:00,41.66,41.71,41.65,41.68,144960.0,40.5784,40.6271,40.5686,40.5979,144960.0
2024-09-11 10:25:00,41.68,41.7,41.66,41.67,574242.0,40.5979,40.6173,40.5784,40.5881,574242.0
2024-09-11 10:30:00,41.66,41.67,41.59,41.6,264431.0,40.5784,40.5881,40.5102,40.5199,264431.0
2024-09-11 10:35:00,41.59,41.65,41.59,41.61,357792.0,40.5102,40.5686,40.5102,40.5297,357792.0
2024-09-11 10:40:00,41.6,41.6,41.57,41.58,212747.0,40.5199,40.5199,40.4907,40.5005,212747.0
2024-09-11 10:45:00,41.58,41.6,41.55,41.57,355801.0,40.5005,40.5199,40.4712,40.4907,355801.0
2024-09-11 10:50:00,41.57,41.62,41.56,41.61,281729.0,40.4907,40.5394,40.481,40.5297,281729.0
2024-09-11 10:55:00,41.61,41.69,41.59,41.69,470243.0,40.5297,40.6076,40.5102,40.6076,470243.0
2024-09-11 11:00:00,41.69,41.7,41.64,41.69,606926.0,40.6076,40.6173,40.5589,40.6076,606926.0
2024-09-11 11:05:00,41.7,41.77,41.69,41.74,320136.0,40.6173,40.6855,40.6076,40.6563,320136.0
2024-09-11 11:10:00,41.74,41.81,41.72,41.8,149880.0,40.6563,40.7245,40.6368,40.7148,149880.0
2024-09-11 11:15:00,41.8,41.83,41.79,41.8,67483.0,40.7148,40.744,40.705,40.7148,67483.0
2024-09-11 11:20:00,41.79,41.8,41.76,41.79,122744.0,40.705,40.7148,40.6758,40.705,122744.0
2024-09-11 11:25:00,41.79,41.81,41.78,41.8,177555.0,40.705,40.7245,40.6953,40.7148,177555.0
2024-09-11 11:30:00,41.8,41.83,41.79,41.8,126532.0,40.7148,40.744,40.705,40.7148,126532.0
2024-09-11 11:35:00,41.81,41.88,41.8,41.88,139422.0,40.7245,40.7927,40.7148,40.7927,139422.0
2024-09-11 11:40:00,41.88,41.9,41.86,41.9,171370.0,40.7927,40.8122,40.7732,40.8122,171370.0
2024-09-11 11:45:00,41.9,41.91,41.88,41.89,185461.0,40.8122,40.8219,40.7927,40.8024,185461.0
2024-09-11 11:50:00,41.89,41.9,41.87,41.88,194783.0,40.8024,40.8122,40.7829,40.7927,194783.0
2024-09-11 11:55:00,41.88,41.88,41.81,41.88,155789.0,40.7927,40.7927,40.7245,40.7927,155789.0
2024-09-11 12:00:00,41.87,41.94,41.86,41.94,172969.0,40.7829,40.8511,40.7732,40.8511,172969.0
2024-09-11 12:05:00,41.94,41.96,41.92,41.92,208186.0,40.8511,40.8706,40.8316,40.8316,208186.0
2024-09-11 12:10:00,41.93,41.95,41.92,41.95,109343.0,40.8414,40.8609,40.8316,40.8609,109343.0
2024-09-11 12:15:00,41.95,41.96,41.93,41.96,84932.0,40.8609,40.8706,40.8414,40.8706,84932.0
2024-09-11 12:20:00,41.97,41.99,41.95,41.98,104084.0,40.8803,40.8998,40.8609,40.8901,104084.0
2024-09-11 12:25:00,41.98,42.0,41.96,42.0,82610.0,40.8901,40.9096,40.8706,40.9096,82610.0
2024-09-11 12:30:00,42.0,42.02,41.99,42.01,291549.0,40.9096,40.929,40.8998,40.9193,291549.0
2024-09-11 12:35:00,42.0,42.04,41.99,42.04,237058.0,40.9096,40.9485,40.8998,40.9485,237058.0
2024-09-11 12:40:00,42.03,42.05,42.0,42.02,128235.0,40.9388,40.9583,40.9096,40.929,128235.0
2024-09-11 12:45:00,42.02,42.03,41.99,42.0,126188.0,40.929,40.9388,40.8998,40.9096,126188.0
2024-09-11 12:50:00,42.0,42.04,41.99,42.03,165149.0,40.9096,40.9485,40.8998,40.9388,165149.0
2024-09-11 12:55:00,42.03,42.03,41.99,42.02,70671.0,40.9388,40.9388,40.8998,40.929,70671.0
2024-09-11 13:00:00,42.02,42.06,42.01,42.05,84712.0,40.929,40.968,40.9193,40.9583,84712.0
2024-09-11 13:05:00,42.05,42.08,42.04,42.06,106211.0,40.9583,40.9875,40.9485,40.968,106211.0
2024-09-11 13:10:00,42.06,42.1,42.05,42.09,87397.0,40.968,41.007,40.9583,40.9972,87397.0
2024-09-11 13:15:00,42.09,42.09,42.05,42.05,363255.0,40.9972,40.9972,40.9583,40.9583,363255.0
2024-09-11 13:20:00,42.06,42.06,42.03,42.05,296846.0,40.968,40.968,40.9388,40.9583,296846.0
2024-09-11 13:25:00,42.05,42.08,42.04,42.07,80442.0,40.9583,40.9875,40.9485,40.9777,80442.0
2024-09-11 13:30:00,42.07,42.08,42.06,42.08,110765.0,40.9777,40.9875,40.968,40.9875,110765.0
2024-09-11 13:35:00,42.08,42.09,42.07,42.09,33718.0,40.9875,40.9972,40.9777,40.9972,33718.0
2024-09-11 13:40:00,42.09,42.1,42.09,42.09,99499.0,40.9972,41.007,40.9972,40.9972,99499.0
2024-09-11 13:45:00,42.09,42.13,42.09,42.13,271634.0,40.9972,41.0362,40.9972,41.0362,271634.0
2024-09-11 13:50:00,42.13,42.14,42.09,42.1,175126.0,41.0362,41.0459,40.9972,41.007,175126.0
2024-09-11 13:55:00,42.1,42.11,42.07,42.1,72990.0,41.007,41.0167,40.9777,41.007,72990.0
2024-09-11 14:00:00,42.1,42.12,42.09,42.12,65162.0,41.007,41.0264,40.9972,41.0264,65162.0
2024-09-11 14:05:00,42.11,42.13,42.1,42.12,213251.0,41.0167,41.0362,41.007,41.0264,213251.0
2024-09-11 14:10:00,42.13,42.14,42.11,42.12,94458.0,41.0362,41.0459,41.0167,41.0264,94458.0
2024-09-11 14:15:00,42.12,42.14,42.11,42.12,208520.0,41.0264,41.0459,41.0167,41.0264,208520.0
2024-09-11 14:20:00,42.13,42.16,42.12,42.15,94678.0,41.0362,41.0654,41.0264,41.0557,94678.0
2024-09-11 14:25:00,42.16,42.18,42.14,42.17,193541.0,41.0654,41.0849,41.0459,41.0751,193541.0
2024-09-11 14:30:00,42.17,42.19,42.17,42.19,38425.0,41.0751,41.0946,41.0751,41.0946,38425.0
2024-09-11 14:35:00,42.19,42.2,42.17,42.19,173804.0,41.0946,41.1044,41.0751,41.0946,173804.0
2024-09-11 14:40:00,42.2,42.23,42.2,42.23,80558.0,41.1044,41.1336,41.1044,41.1336,80558.0
2024-09-11 14:45:00,42.22,42.22,42.19,42.2,173270.0,41.1238,41.1238,41.0946,41.1044,173270.0
2024-09-11 14:50:00,42.2,42.2,42.16,42.17,148694.0,41.1044,41.1044,41.0654,41.0751,148694.0
2024-09-11 14:55:00,42.17,42.19,42.17,42.18,140351.0,41.0751,41.0946,41.0751,41.0849,140351.0
2024-09-11 15:00:00,42.17,42.18,42.15,42.16,117603.0,41.0751,41.0849,41.0557,41.0654,117603.0
2024-09-11 15:05:00,42.16,42.19,42.16,42.19,58646.0,41.0654,41.0946,41.0654,41.0946,58646.0
2024-09-11 15:10:00,42.19,42.2,42.17,42.19,47571.0,41.0946,41.1044,41.0751,41.0946,47571.0
2024-09-11 15:15:00,42.19,42.22,42.18,42.2,85350.0,41.0946,41.1238,41.0849,41.1044,85350.0
2024-09-11 15:20:00,42.2,42.22,42.2,42.22,84381.0,41.1044,41.1238,41.1044,41.1238,84381.0
2024-09-11 15:25:00,42.21,42.23,42.2,42.22,86266.0,41.1141,41.1336,41.1044,41.1238,86266.0
2024-09-11 15:30:00,42.22,42.23,42.2,42.22,207930.0,41.1238,41.1336,41.1044,41.1238,207930.0
2024-09-11 15:35:00,42.23,42.23,42.21,42.21,222587.0,41.1336,41.1336,41.1141,41.1141,222587.0
2024-09-11 15:40:00,42.21,42.22,42.18,42.2,478909.0,41.1141,41.1238,41.0849,41.1044,478909.0
2024-09-11 15:45:00,42.2,42.22,42.19,42.22,301219.0,41.1044,41.1238,41.0946,41.1238,301219.0
2024-09-11 15:50:00,42.22,42.25,42.2,42.25,418182.0,41.1238,41.1531,41.1044,41.1531,418182.0
2024-09-11 15:55:00,42.25,42.3,42.24,42.27,1111876.0,41.1531,41.2018,41.1433,41.1725,1111876.0
2024-09-12 09:30:00,42.37,42.38,42.3,42.34,343534.0,41.27,41.2797,41.2018,41.2407,343534.0
2024-09-12 09:35:00,42.33,42.38,42.31,42.36,256390.0,41.231,41.2797,41.2115,41.2602,256390.0
2024-09-12 09:40:00,42.36,42.39,42.34,42.37,137806.0,41.2602,41.2894,41.2407,41.27,137806.0
2024-09-12 09:45:00,42.37,42.38,42.27,42.27,129519.0,41.27,41.2797,41.1725,41.1725,129519.0
2024-09-12 09:50:00,42.28,42.33,42.26,42.32,82743.0,41.1823,41.231,41.1628,41.2212,82743.0
2024-09-12 09:55:00,42.32,42.32,42.28,42.3,132137.0,41.2212,41.2212,41.1823,41.2018,132137.0
2024-09-12 10:00:00,42.3,42.31,42.27,42.28,106010.0,41.2018,41.2115,41.1725,41.1823,106010.0
2024-09-12 10:05:00,42.28,42.31,42.27,42.29,437017.0,41.1823,41.2115,41.1725,41.192,437017.0
2024-09-12 10:10:00,42.29,42.38,42.28,42.37,174678.0,41.192,41.2797,41.1823,41.27,174678.0
2024-09-12 10:15:00,42.37,42.4,42.34,42.4,109772.0,41.27,41.2992,41.2407,41.2992,109772.0
2024-09-12 10:20:00,42.4,42.42,42.37,42.39,181388.0,41.2992,41.3187,41.27,41.2894,181388.0
2024-09-12 10:25:00,42.39,42.41,42.38,42.4,125337.0,41.2894,41.3089,41.2797,41.2992,125337.0
2024-09-12 10:30:00,42.4,42.43,42.39,42.41,134151.0,41.2992,41.3284,41.2894,41.3089,134151.0
2024-09-12 10:35:00,42.41,42.42,42.32,42.38,256099.0,41.3089,41.3187,41.2212,41.2797,256099.0
2024-09-12 10:40:00,42.38,42.41,42.37,42.4,97267.0,41.2797,41.3089,41.27,41.2992,97267.0
2024-09-12 10:45:00,42.4,42.41,42.37,42.41,131225.0,41.2992,41.3089,41.27,41.3089,131225.0
2024-09-12 10:50:00,42.41,42.41,42.39,42.4,155538.0,41.3089,41.3089,41.2894,41.2992,155538.0
2024-09-12 10:55:00,42.4,42.42,42.36,42.37,131241.0,41.2992,41.3187,41.2602,41.27,131241.0
2024-09-12 11:00:00,42.37,42.4,42.34,42.4,104036.0,41.27,41.2992,41.2407,41.2992,104036.0
2024-09-12 11:05:00,42.4,42.42,42.39,42.41,107987.0,41.2992,41.3187,41.2894,41.3089,107987.0
2024-09-12 11:10:00,42.41,42.47,42.4,42.45,199676.0,41.3089,41.3674,41.2992,41.3479,199676.0
2024-09-12 11:15:00,42.45,42.46,42.4,42.41,181882.0,41.3479,41.3576,41.2992,41.3089,181882.0
2024-09-12 11:20:00,42.41,42.42,42.39,42.4,123743.0,41.3089,41.3187,41.2894,41.2992,123743.0
2024-09-12 11:25:00,42.4,42.41,42.36,42.38,266080.0,41.2992,41.3089,41.2602,41.2797,266080.0
2024-09-12 11:30:00,42.39,42.41,42.38,42.4,467970.0,41.2894,41.3089,41.2797,41.2992,467970.0
2024-09-12 11:35:00,42.4,42.42,42.39,42.41,137613.0,41.2992,41.3187,41.2894,41.3089,137613.0
2024-09-12 11:40:00,42.41,42.42,42.38,42.39,107806.0,41.3089,41.3187,41.2797,41.2894,107806.0
2024-09-12 11:45:00,42.39,42.39,42.36,42.38,42155.0,41.2894,41.2894,41.2602,41.2797,42155.0
2024-09-12 11:50:00,42.38,42.4,42.36,42.38,200908.0,41.2797,41.2992,41.2602,41.2797,200908.0
2024-09-12 11:55:00,42.38,42.39,42.36,42.37,122458.0,41.2797,41.2894,41.2602,41.27,122458.0
2024-09-12 12:00:00,42.37,42.41,42.36,42.41,36118.0,41.27,41.3089,41.2602,41.3089,36118.0
2024-09-12 12:05:00,42.41,42.41,42.39,42.41,70646.0,41.3089,41.3089,41.2894,41.3089,70646.0
2024-09-12 12:10:00,42.41,42.42,42.39,42.41,106039.0,41.3089,41.3187,41.2894,41.3089,106039.0
2024-09-12 12:15:00,42.41,42.43,42.41,42.43,33350.0,41.3089,41.3284,41.3089,41.3284,33350.0
2024-09-12 12:20:00,42.43,42.44,42.41,42.42,68489.0,41.3284,41.3381,41.3089,41.3187,68489.0
2024-09-12 12:25:00,42.43,42.43,42.41,42.41,14390.0,41.3284,41.3284,41.3089,41.3089,14390.0
2024-09-12 12:30:00,42.41,42.42,42.4,42.41,122445.0,41.3089,41.3187,41.2992,41.3089,122445.0
2024-09-12 12:35:00,42.41,42.42,42.39,42.4,100388.0,41.3089,41.3187,41.2894,41.2992,100388.0
2024-09-12 12:40:00,42.39,42.42,42.38,42.41,69732.0,41.2894,41.3187,41.2797,41.3089,69732.0
2024-09-12 12:45:00,42.41,42.43,42.4,42.43,90545.0,41.3089,41.3284,41.2992,41.3284,90545.0
2024-09-12 12:50:00,42.43,42.48,42.43,42.48,93361.0,41.3284,41.3771,41.3284,41.3771,93361.0
2024-09-12 12:55:00,42.48,42.51,42.46,42.49,107888.0,41.3771,41.4063,41.3576,41.3868,107888.0
2024-09-12 13:00:00,42.5,42.51,42.48,42.51,175416.0,41.3966,41.4063,41.3771,41.4063,175416.0
2024-09-12 13:05:00,42.51,42.53,42.49,42.51,153190.0,41.4063,41.4258,41.3868,41.4063,153190.0
2024-09-12 13:10:00,42.51,42.52,42.5,42.52,86805.0,41.4063,41.4161,41.3966,41.4161,86805.0
2024-09-12 13:15:00,42.52,42.53,42.51,42.52,350750.0,41.4161,41.4258,41.4063,41.4161,350750.0
2024-09-12 13:20:00,42.52,42.55,42.5,42.55,85396.0,41.4161,41.4453,41.3966,41.4453,85396.0
2024-09-12 13:25:00,42.55,42.55,42.52,42.52,127249.0,41.4453,41.4453,41.4161,41.4161,127249.0
2024-09-12 13:30:00,42.52,42.54,42.51,42.53,176233.0,41.4161,41.4355,41.4063,41.4258,176233.0
2024-09-12 13:35:00,42.53,42.55,42.52,42.55,56416.0,41.4258,41.4453,41.4161,41.4453,56416.0
2024-09-12 13:40:00,42.55,42.56,42.54,42.55,90737.0,41.4453,41.455,41.4355,41.4453,90737.0
2024-09-12 13:45:00,42.55,42.58,42.55,42.58,77681.0,41.4453,41.4745,41.4453,41.4745,77681.0
2024-09-12 13:50:00,42.58,42.61,42.57,42.61,41765.0,41.4745,41.5037,41.4648,41.5037,41765.0
2024-09-12 13:55:00,42.61,42.63,42.59,42.61,100919.0,41.5037,41.5232,41.4842,41.5037,100919.0
2024-09-12 14:00:00,42.61,42.62,42.59,42.59,109417.0,41.5037,41.5135,41.4842,41.4842,109417.0
2024-09-12 14:05:00,42.6,42.6,42.56,42.58,137507.0,41.494,41.494,41.455,41.4745,137507.0
2024-09-12 14:10:00,42.58,42.59,42.57,42.59,82855.0,41.4745,41.4842,41.4648,41.4842,82855.0
2024-09-12 14:15:00,42.58,42.61,42.58,42.59,24387.0,41.4745,41.5037,41.4745,41.4842,24387.0
2024-09-12 14:20:00,42.59,42.61,42.58,42.61,73030.0,41.4842,41.5037,41.4745,41.5037,73030.0
2024-09-12 14:25:00,42.61,42.62,42.6,42.61,50878.0,41.5037,41.5135,41.494,41.5037,50878.0
2024-09-12 14:30:00,42.61,42.62,42.58,42.6,194862.0,41.5037,41.5135,41.4745,41.494,194862.0
2024-09-12 14:35:00,42.61,42.62,42.6,42.6,77219.0,41.5037,41.5135,41.494,41.494,77219.0
2024-09-12 14:40:00,42.61,42.61,42.59,42.6,184498.0,41.5037,41.5037,41.4842,41.494,184498.0
2024-09-12 14:45:00,42.59,42.6,42.57,42.58,311666.0,41.4842,41.494,41.4648,41.4745,311666.0
2024-09-12 14:50:00,42.58,42.59,42.48,42.54,361754.0,41.4745,41.4842,41.3771,41.4355,361754.0
2024-09-12 14:55:00,42.55,42.59,42.54,42.58,267648.0,41.4453,41.4842,41.4355,41.4745,267648.0
2024-09-12 15:00:00,42.58,42.59,42.56,42.57,121898.0,41.4745,41.4842,41.455,41.4648,121898.0
2024-09-12 15:05:00,42.58,42.6,42.57,42.59,230894.0,41.4745,41.494,41.4648,41.4842,230894.0
2024-09-12 15:10:00,42.59,42.6,42.58,42.59,264361.0,41.4842,41.494,41.4745,41.4842,264361.0
2024-09-12 15:15:00,42.58,42.6,42.58,42.59,163248.0,41.4745,41.494,41.4745,41.4842,163248.0
2024-09-12 15:20:00,42.59,42.6,42.57,42.59,225554.0,41.4842,41.494,41.4648,41.4842,225554.0
2024-09-12 15:25:00,42.59,42.6,42.57,42.59,142300.0,41.4842,41.494,41.4648,41.4842,142300.0
2024-09-12 15:30:00,42.59,42.61,42.58,42.61,126049.0,41.4842,41.5037,41.4745,41.5037,126049.0
2024-09-12 15:35:00,42.61,42.62,42.6,42.61,263157.0,41.5037,41.5135,41.494,41.5037,263157.0
2024-09-12 15:40:00,42.61,42.62,42.6,42.61,720821.0,41.5037,41.5135,41.494,41.5037,720821.0
2024-09-12 15:45:00,42.61,42.61,42.59,42.59,143020.0,41.5037,41.5037,41.4842,41.4842,143020.0
2024-09-12 15:50:00,42.6,42.6,42.58,42.59,419538.0,41.494,41.494,41.4745,41.4842,419538.0
2024-09-12 15:55:00,42.59,42.64,42.58,42.64,1008246.0,41.4842,41.5329,41.4745,41.5329,1008246.0
2024-09-13 09:30:00,42.77,42.81,42.75,42.8,552324.0,41.6596,41.6985,41.6401,41.6888,552324.0
2024-09-13 09:35:00,42.8,42.83,42.78,42.81,335761.0,41.6888,41.718,41.6693,41.6985,335761.0
2024-09-13 09:40:00,42.81,42.84,42.8,42.83,366651.0,41.6985,41.7277,41.6888,41.718,366651.0
2024-09-13 09:45:00,42.82,42.83,42.8,42.83,167392.0,41.7083,41.718,41.6888,41.718,167392.0
2024-09-13 09:50:00,42.83,42.85,42.82,42.84,93834.0,41.718,41.7375,41.7083,41.7277,93834.0
2024-09-13 09:55:00,42.84,42.86,42.83,42.84,91237.0,41.7277,41.7472,41.718,41.7277,91237.0
2024-09-13 10:00:00,42.84,42.87,42.8,42.84,632163.0,41.7277,41.757,41.6888,41.7277,632163.0
2024-09-13 10:05:00,42.84,42.86,42.82,42.84,253366.0,41.7277,41.7472,41.7083,41.7277,253366.0
2024-09-13 10:10:00,42.84,42.85,42.79,42.81,164974.0,41.7277,41.7375,41.679,41.6985,164974.0
2024-09-13 10:15:00,42.82,42.86,42.81,42.84,89251.0,41.7083,41.7472,41.6985,41.7277,89251.0
2024-09-13 10:20:00,42.84,42.87,42.83,42.87,108445.0,41.7277,41.757,41.718,41.757,108445.0
2024-09-13 10:25:00,42.87,42.87,42.81,42.81,122170.0,41.757,41.757,41.6985,41.6985,122170.0
2024-09-13 10:30:00,42.8,42.81,42.78,42.81,134119.0,41.6888,41.6985,41.6693,41.6985,134119.0
2024-09-13 10:35:00,42.8,42.85,42.8,42.85,64034.0,41.6888,41.7375,41.6888,41.7375,64034.0
2024-09-13 10:40:00,42.85,42.9,42.85,42.9,91487.0,41.7375,41.7862,41.7375,41.7862,91487.0
2024-09-13 10:45:00,42.9,42.9,42.87,42.88,120377.0,41.7862,41.7862,41.757,41.7667,120377.0
2024-09-13 10:50:00,42.89,42.89,42.83,42.85,102840.0,41.7765,41.7765,41.718,41.7375,102840.0
2024-09-13 10:55:00,42.84,42.86,42.82,42.85,141778.0,41.7277,41.7472,41.7083,41.7375,141778.0
2024-09-13 11:00:00,42.85,42.86,42.83,42.84,213573.0,41.7375,41.7472,41.718,41.7277,213573.0
2024-09-13 11:05:00,42.84,42.85,42.82,42.83,119093.0,41.7277,41.7375,41.7083,41.718,119093.0
2024-09-13 11:10:00,42.84,42.86,42.83,42.84,239182.0,41.7277,41.7472,41.718,41.7277,239182.0
2024-09-13 11:15:00,42.84,42.85,42.83,42.84,80338.0,41.7277,41.7375,41.718,41.7277,80338.0
2024-09-13 11:20:00,42.84,42.88,42.84,42.88,233965.0,41.7277,41.7667,41.7277,41.7667,233965.0
2024-09-13 11:25:00,42.88,42.89,42.86,42.87,174375.0,41.7667,41.7765,41.7472,41.757,174375.0
2024-09-13 11:30:00,42.87,42.88,42.86,42.87,113179.0,41.757,41.7667,41.7472,41.757,113179.0
2024-09-13 11:35:00,42.87,42.88,42.84,42.85,268277.0,41.757,41.7667,41.7277,41.7375,268277.0
2024-09-13 11:40:00,42.86,42.87,42.84,42.85,103481.0,41.7472,41.757,41.7277,41.7375,103481.0
2024-09-13 11:45:00,42.85,42.87,42.85,42.87,103531.0,41.7375,41.757,41.7375,41.757,103531.0
2024-09-13 11:50:00,42.87,42.88,42.85,42.87,156314.0,41.757,41.7667,41.7375,41.757,156314.0
2024-09-13 11:55:00,42.88,42.89,42.87,42.88,62680.0,41.7667,41.7765,41.757,41.7667,62680.0
2024-09-13 12:00:00,42.88,42.89,42.86,42.88,85610.0,41.7667,41.7765,41.7472,41.7667,85610.0
2024-09-13 12:05:00,42.87,42.88,42.84,42.85,98931.0,41.757,41.7667,41.7277,41.7375,98931.0
2024-09-13 12:10:00,42.86,42.86,42.83,42.84,82727.0,41.7472,41.7472,41.718,41.7277,82727.0
2024-09-13 12:15:00,42.84,42.84,42.82,42.83,95802.0,41.7277,41.7277,41.7083,41.718,95802.0
2024-09-13 12:20:00,42.83,42.84,42.81,42.82,292185.0,41.718,41.7277,41.6985,41.7083,292185.0
2024-09-13 12:25:00,42.82,42.83,42.81,42.82,106463.0,41.7083,41.718,41.6985,41.7083,106463.0
2024-09-13 12:30:00,42.81,42.82,42.79,42.8,172799.0,41.6985,41.7083,41.679,41.6888,172799.0
2024-09-13 12:35:00,42.79,42.8,42.78,42.79,80666.0,41.679,41.6888,41.6693,41.679,80666.0
2024-09-13 12:40:00,42.78,42.79,42.76,42.77,92849.0,41.6693,41.679,41.6498,41.6596,92849.0
2024-09-13 12:45:00,42.77,42.78,42.75,42.77,79767.0,41.6596,41.6693,41.6401,41.6596,79767.0
2024-09-13 12:50:00,42.77,42.8,42.77,42.8,170029.0,41.6596,41.6888,41.6596,41.6888,170029.0
2024-09-13 12:55:00,42.8,42.82,42.79,42.81,112406.0,41.6888,41.7083,41.679,41.6985,112406.0
2024-09-13 13:00:00,42.81,42.81,42.8,42.8,25008.0,41.6985,41.6985,41.6888,41.6888,25008.0
2024-09-13 13:05:00,42.81,42.83,42.8,42.8,146870.0,41.6985,41.718,41.6888,41.6888,146870.0
2024-09-13 13:10:00,42.81,42.82,42.8,42.82,167726.0,41.6985,41.7083,41.6888,41.7083,167726.0
2024-09-13 13:15:00,42.82,42.84,42.81,42.84,53758.0,41.7083,41.7277,41.6985,41.7277,53758.0
2024-09-13 13:20:00,42.83,42.84,42.81,42.82,151270.0,41.718,41.7277,41.6985,41.7083,151270.0
2024-09-13 13:25:00,42.81,42.84,42.81,42.83,108931.0,41.6985,41.7277,41.6985,41.718,108931.0
2024-09-13 13:30:00,42.83,42.85,42.82,42.83,61119.0,41.718,41.7375,41.7083,41.718,61119.0
2024-09-13 13:35:00,42.83,42.86,42.82,42.85,125427.0,41.718,41.7472,41.7083,41.7375,125427.0
2024-09-13 13:40:00,42.85,42.86,42.83,42.84,126685.0,41.7375,41.7472,41.718,41.7277,126685.0
2024-09-13 13:45:00,42.84,42.85,42.84,42.84,19115.0,41.7277,41.7375,41.7277,41.7277,19115.0
2024-09-13 13:50:00,42.84,42.85,42.83,42.84,83449.0,41.7277,41.7375,41.718,41.7277,83449.0
2024-09-13 13:55:00,42.84,42.84,42.82,42.83,83489.0,41.7277,41.7277,41.7083,41.718,83489.0
2024-09-13 14:00:00,42.82,42.82,42.77,42.81,117602.0,41.7083,41.7083,41.6596,41.6985,117602.0
2024-09-13 14:05:00,42.82,42.85,42.81,42.84,15646.0,41.7083,41.7375,41.6985,41.7277,15646.0
2024-09-13 14:10:00,42.84,42.85,42.82,42.84,64287.0,41.7277,41.7375,41.7083,41.7277,64287.0
2024-09-13 14:15:00,42.83,42.84,42.82,42.84,55653.0,41.718,41.7277,41.7083,41.7277,55653.0
2024-09-13 14:20:00,42.83,42.83,42.8,42.8,138378.0,41.718,41.718,41.6888,41.6888,138378.0
2024-09-13 14:25:00,42.8,42.81,42.79,42.8,54197.0,41.6888,41.6985,41.679,41.6888,54197.0
2024-09-13 14:30:00,42.8,42.81,42.79,42.8,24883.0,41.6888,41.6985,41.679,41.6888,24883.0
2024-09-13 14:35:00,42.8,42.82,42.8,42.82,49375.0,41.6888,41.7083,41.6888,41.7083,49375.0
2024-09-13 14:40:00,42.81,42.84,42.81,42.82,32304.0,41.6985,41.7277,41.6985,41.7083,32304.0
2024-09-13 14:45:00,42.82,42.83,42.81,42.82,37250.0,41.7083,41.718,41.6985,41.7083,37250.0
2024-09-13 14:50:00,42.81,42.81,42.79,42.8,47605.0,41.6985,41.6985,41.679,41.6888,47605.0
2024-09-13 14:55:00,42.8,42.8,42.78,42.8,39091.0,41.6888,41.6888,41.6693,41.6888,39091.0
2024-09-13 15:00:00,42.79,42.79,42.76,42.77,192525.0,41.679,41.679,41.6498,41.6596,192525.0
2024-09-13 15:05:00,42.77,42.79,42.77,42.79,18636.0,41.6596,41.679,41.6596,41.679,18636.0
2024-09-13 15:10:00,42.79,42.79,42.77,42.78,49176.0,41.679,41.679,41.6596,41.6693,49176.0
2024-09-13 15:15:00,42.78,42.8,42.77,42.79,210750.0,41.6693,41.6888,41.6596,41.679,210750.0
2024-09-13 15:20:00,42.8,42.81,42.79,42.8,47523.0,41.6888,41.6985,41.679,41.6888,47523.0
2024-09-13 15:25:00,42.8,42.82,42.8,42.81,139715.0,41.6888,41.7083,41.6888,41.6985,139715.0
2024-09-13 15:30:00,42.8,42.81,42.8,42.81,13742.0,41.6888,41.6985,41.6888,41.6985,13742.0
2024-09-13 15:35:00,42.8,42.81,42.78,42.8,184475.0,41.6888,41.6985,41.6693,41.6888,184475.0
2024-09-13 15:40:00,42.8,42.81,42.8,42.8,45786.0,41.6888,41.6985,41.6888,41.6888,45786.0
2024-09-13 15:45:00,42.8,42.82,42.8,42.81,244908.0,41.6888,41.7083,41.6888,41.6985,244908.0
2024-09-13 15:50:00,42.81,42.82,42.81,42.82,288879.0,41.6985,41.7083,41.6985,41.7083,288879.0
2024-09-13 15:55:00,42.82,42.83,42.8,42.81,1204260.0,41.7083,41.718,41.6888,41.6985,1204260.0
2024-09-16 09:30:00,42.99,43.01,42.9,42.9,534207.0,41.8739,41.8933,41.7862,41.7862,534207.0
2024-09-16 09:35:00,42.9,42.93,42.87,42.9,471577.0,41.7862,41.8154,41.757,41.7862,471577.0
2024-09-16 09:40:00,42.9,42.91,42.88,42.89,90341.0,41.7862,41.7959,41.7667,41.7765,90341.0
2024-09-16 09:45:00,42.89,42.91,42.86,42.91,162767.0,41.7765,41.7959,41.7472,41.7959,162767.0
2024-09-16 09:50:00,42.91,42.96,42.9,42.96,237197.0,41.7959,41.8446,41.7862,41.8446,237197.0
2024-09-16 09:55:00,42.96,42.97,42.94,42.95,137669.0,41.8446,41.8544,41.8252,41.8349,137669.0
2024-09-16 10:00:00,42.95,42.96,42.9,42.92,147921.0,41.8349,41.8446,41.7862,41.8057,147921.0
2024-09-16 10:05:00,42.93,42.94,42.91,42.92,146711.0,41.8154,41.8252,41.7959,41.8057,146711.0
2024-09-16 10:10:00,42.92,42.93,42.9,42.93,170797.0,41.8057,41.8154,41.7862,41.8154,170797.0
2024-09-16 10:15:00,42.93,42.94,42.91,42.92,221133.0,41.8154,41.8252,41.7959,41.8057,221133.0
2024-09-16 10:20:00,42.91,42.92,42.88,42.88,226941.0,41.7959,41.8057,41.7667,41.7667,226941.0
2024-09-16 10:25:00,42.89,42.89,42.84,42.86,164039.0,41.7765,41.7765,41.7277,41.7472,164039.0
2024-09-16 10:30:00,42.86,42.87,42.78,42.79,231465.0,41.7472,41.757,41.6693,41.679,231465.0
2024-09-16 10:35:00,42.78,42.84,42.78,42.83,154227.0,41.6693,41.7277,41.6693,41.718,154227.0
2024-09-16 10:40:00,42.83,42.86,42.82,42.84,70779.0,41.718,41.7472,41.7083,41.7277,70779.0
2024-09-16 10:45:00,42.84,42.85,42.8,42.84,132382.0,41.7277,41.7375,41.6888,41.7277,132382.0
2024-09-16 10:50:00,42.85,42.87,42.84,42.84,145925.0,41.7375,41.757,41.7277,41.7277,145925.0
2024-09-16 10:55:00,42.85,42.86,42.84,42.85,32022.0,41.7375,41.7472,41.7277,41.7375,32022.0
2024-09-16 11:00:00,42.84,42.84,42.8,42.82,134366.0,41.7277,41.7277,41.6888,41.7083,134366.0
2024-09-16 11:05:00,42.82,42.86,42.82,42.86,68700.0,41.7083,41.7472,41.7083,41.7472,68700.0
2024-09-16 11:10:00,42.85,42.87,42.84,42.87,303529.0,41.7375,41.757,41.7277,41.757,303529.0
2024-09-16 11:15:00,42.86,42.88,42.85,42.87,195784.0,41.7472,41.7667,41.7375,41.757,195784.0
2024-09-16 11:20:00,42.87,42.88,42.85,42.88,99194.0,41.757,41.7667,41.7375,41.7667,99194.0
2024-09-16 11:25:00,42.89,42.9,42.85,42.87,173443.0,41.7765,41.7862,41.7375,41.757,173443.0
2024-09-16 11:30:00,42.87,42.88,42.86,42.87,138944.0,41.757,41.7667,41.7472,41.757,138944.0
2024-09-16 11:35:00,42.87,42.88,42.84,42.86,505663.0,41.757,41.7667,41.7277,41.7472,505663.0
2024-09-16 11:40:00,42.86,42.86,42.84,42.85,173957.0,41.7472,41.7472,41.7277,41.7375,173957.0
2024-09-16 11:45:00,42.84,42.85,42.82,42.83,744221.0,41.7277,41.7375,41.7083,41.718,744221.0
2024-09-16 11:50:00,42.83,42.84,42.81,42.84,46488.0,41.718,41.7277,41.6985,41.7277,46488.0
2024-09-16 11:55:00,42.85,42.85,42.83,42.84,24084.0,41.7375,41.7375,41.718,41.7277,24084.0
2024-09-16 12:00:00,42.85,42.86,42.84,42.84,25465.0,41.7375,41.7472,41.7277,41.7277,25465.0
2024-09-16 12:05:00,42.84,42.88,42.83,42.87,89913.0,41.7277,41.7667,41.718,41.757,89913.0
2024-09-16 12:10:00,42.87,42.88,42.84,42.84,143030.0,41.757,41.7667,41.7277,41.7277,143030.0
2024-09-16 12:15:00,42.84,42.85,42.83,42.84,60265.0,41.7277,41.7375,41.718,41.7277,60265.0
2024-09-16 12:20:00,42.84,42.85,42.83,42.84,48407.0,41.7277,41.7375,41.718,41.7277,48407.0
2024-09-16 12:25:00,42.84,42.88,42.83,42.88,63474.0,41.7277,41.7667,41.718,41.7667,63474.0
2024-09-16 12:30:00,42.88,42.88,42.84,42.86,181040.0,41.7667,41.7667,41.7277,41.7472,181040.0
2024-09-16 12:35:00,42.86,42.87,42.85,42.85,79378.0,41.7472,41.757,41.7375,41.7375,79378.0
2024-09-16 12:40:00,42.86,42.86,42.85,42.85,26930.0,41.7472,41.7472,41.7375,41.7375,26930.0
2024-09-16 12:45:00,42.85,42.86,42.84,42.86,38075.0,41.7375,41.7472,41.7277,41.7472,38075.0
2024-09-16 12:50:00,42.86,42.87,42.85,42.86,83303.0,41.7472,41.757,41.7375,41.7472,83303.0
2024-09-16 12:55:00,42.86,42.88,42.85,42.88,20861.0,41.7472,41.7667,41.7375,41.7667,20861.0
2024-09-16 13:00:00,42.88,42.88,42.86,42.87,9760.0,41.7667,41.7667,41.7472,41.757,9760.0
2024-09-16 13:05:00,42.87,42.88,42.86,42.88,15248.0,41.757,41.7667,41.7472,41.7667,15248.0
2024-09-16 13:10:00,42.87,42.89,42.87,42.88,25677.0,41.757,41.7765,41.757,41.7667,25677.0
2024-09-16 13:15:00,42.88,42.89,42.87,42.89,33839.0,41.7667,41.7765,41.757,41.7765,33839.0
2024-09-16 13:20:00,42.89,42.89,42.86,42.88,75173.0,41.7765,41.7765,41.7472,41.7667,75173.0
2024-09-16 13:25:00,42.89,42.9,42.86,42.88,62430.0,41.7765,41.7862,41.7472,41.7667,62430.0
2024-09-16 13:30:00,42.88,42.89,42.87,42.88,49170.0,41.7667,41.7765,41.757,41.7667,49170.0
2024-09-16 13:35:00,42.89,42.92,42.88,42.91,31549.0,41.7765,41.8057,41.7667,41.7959,31549.0
2024-09-16 13:40:00,42.91,42.92,42.89,42.91,47351.0,41.7959,41.8057,41.7765,41.7959,47351.0
2024-09-16 13:45:00,42.92,42.92,42.91,42.91,6346.0,41.8057,41.8057,41.7959,41.7959,6346.0
2024-09-16 13:50:00,42.91,42.94,42.91,42.93,21212.0,41.7959,41.8252,41.7959,41.8154,21212.0
2024-09-16 13:55:00,42.93,42.94,42.92,42.94,61991.0,41.8154,41.8252,41.8057,41.8252,61991.0
2024-09-16 14:00:00,42.94,42.95,42.92,42.92,90893.0,41.8252,41.8349,41.8057,41.8057,90893.0
2024-09-16 14:05:00,42.93,42.93,42.92,42.93,59484.0,41.8154,41.8154,41.8057,41.8154,59484.0
2024-09-16 14:10:00,42.94,42.95,42.93,42.93,82351.0,41.8252,41.8349,41.8154,41.8154,82351.0
2024-09-16 14:15:00,42.93,42.94,42.92,42.92,24320.0,41.8154,41.8252,41.8057,41.8057,24320.0
2024-09-16 14:20:00,42.92,42.94,42.92,42.93,55013.0,41.8057,41.8252,41.8057,41.8154,55013.0
2024-09-16 14:25:00,42.93,42.95,42.92,42.95,28462.0,41.8154,41.8349,41.8057,41.8349,28462.0
2024-09-16 14:30:00,42.95,42.95,42.93,42.93,64860.0,41.8349,41.8349,41.8154,41.8154,64860.0
2024-09-16 14:35:00,42.94,42.94,42.92,42.93,37211.0,41.8252,41.8252,41.8057,41.8154,37211.0
2024-09-16 14:40:00,42.93,42.93,42.9,42.91,85311.0,41.8154,41.8154,41.7862,41.7959,85311.0
2024-09-16 14:45:00,42.91,42.93,42.9,42.92,101121.0,41.7959,41.8154,41.7862,41.8057,101121.0
2024-09-16 14:50:00,42.93,42.93,42.91,42.91,20789.0,41.8154,41.8154,41.7959,41.7959,20789.0
2024-09-16 14:55:00,42.91,42.95,42.91,42.95,44709.0,41.7959,41.8349,41.7959,41.8349,44709.0
2024-09-16 15:00:00,42.95,42.95,42.93,42.93,61050.0,41.8349,41.8349,41.8154,41.8154,61050.0
2024-09-16 15:05:00,42.93,42.94,42.93,42.94,43279.0,41.8154,41.8252,41.8154,41.8252,43279.0
2024-09-16 15:10:00,42.94,42.94,42.92,42.92,73123.0,41.8252,41.8252,41.8057,41.8057,73123.0
2024-09-16 15:15:00,42.92,42.93,42.91,42.92,60834.0,41.8057,41.8154,41.7959,41.8057,60834.0
2024-09-16 15:20:00,42.93,42.93,42.92,42.93,73442.0,41.8154,41.8154,41.8057,41.8154,73442.0
2024-09-16 15:25:00,42.93,42.93,42.92,42.93,37561.0,41.8154,41.8154,41.8057,41.8154,37561.0
2024-09-16 15:30:00,42.93,42.95,42.92,42.95,168913.0,41.8154,41.8349,41.8057,41.8349,168913.0
2024-09-16 15:35:00,42.94,42.96,42.93,42.95,122109.0,41.8252,41.8446,41.8154,41.8349,122109.0
2024-09-16 15:40:00,42.95,42.98,42.95,42.97,506202.0,41.8349,41.8641,41.8349,41.8544,506202.0
2024-09-16 15:45:00,42.97,42.98,42.96,42.97,410842.0,41.8544,41.8641,41.8446,41.8544,410842.0
2024-09-16 15:50:00,42.97,42.99,42.97,42.98,309276.0,41.8544,41.8739,41.8544,41.8641,309276.0
2024-09-16 15:55:00,42.98,42.98,42.96,42.98,1068953.0,41.8641,41.8641,41.8446,41.8641,1068953.0
2024-09-17 09:30:00,43.16,43.19,43.1,43.12,442252.0,42.0394,42.0687,41.981,42.0005,442252.0
2024-09-17 09:35:00,43.12,43.16,43.11,43.16,206603.0,42.0005,42.0394,41.9907,42.0394,206603.0
2024-09-17 09:40:00,43.15,43.17,43.14,43.16,318655.0,42.0297,42.0492,42.02,42.0394,318655.0
2024-09-17 09:45:00,43.17,43.22,43.16,43.17,175983.0,42.0492,42.0979,42.0394,42.0492,175983.0
2024-09-17 09:50:00,43.16,43.18,43.09,43.1,236609.0,42.0394,42.0589,41.9713,41.981,236609.0
2024-09-17 09:55:00,43.1,43.13,43.09,43.09,224621.0,41.981,42.0102,41.9713,41.9713,224621.0
2024-09-17 10:00:00,43.09,43.14,43.08,43.13,350025.0,41.9713,42.02,41.9615,42.0102,350025.0
2024-09-17 10:05:00,43.12,43.19,43.11,43.18,204832.0,42.0005,42.0687,41.9907,42.0589,204832.0
2024-09-17 10:10:00,43.17,43.2,43.14,43.17,838820.0,42.0492,42.0784,42.02,42.0492,838820.0
2024-09-17 10:15:00,43.16,43.18,43.15,43.16,331735.0,42.0394,42.0589,42.0297,42.0394,331735.0
2024-09-17 10:20:00,43.16,43.19,43.15,43.19,225258.0,42.0394,42.0687,42.0297,42.0687,225258.0
2024-09-17 10:25:00,43.19,43.2,43.16,43.17,156956.0,42.0687,42.0784,42.0394,42.0492,156956.0
2024-09-17 10:30:00,43.17,43.18,43.13,43.15,104285.0,42.0492,42.0589,42.0102,42.0297,104285.0
2024-09-17 10:35:00,43.16,43.17,43.13,43.16,195779.0,42.0394,42.0492,42.0102,42.0394,195779.0
2024-09-17 10:40:00,43.16,43.16,43.13,43.15,223975.0,42.0394,42.0394,42.0102,42.0297,223975.0
2024-09-17 10:45:00,43.15,43.18,43.15,43.16,292814.0,42.0297,42.0589,42.0297,42.0394,292814.0
2024-09-17 10:50:00,43.17,43.18,43.16,43.16,157288.0,42.0492,42.0589,42.0394,42.0394,157288.0
2024-09-17 10:55:00,43.16,43.17,43.1,43.13,338727.0,42.0394,42.0492,41.981,42.0102,338727.0
2024-09-17 11:00:00,43.13,43.17,43.12,43.14,459821.0,42.0102,42.0492,42.0005,42.02,459821.0
2024-09-17 11:05:00,43.14,43.15,43.13,43.14,248547.0,42.02,42.0297,42.0102,42.02,248547.0
2024-09-17 11:10:00,43.14,43.15,43.13,43.15,150898.0,42.02,42.0297,42.0102,42.0297,150898.0
2024-09-17 11:15:00,43.15,43.17,43.14,43.16,294577.0,42.0297,42.0492,42.02,42.0394,294577.0
2024-09-17 11:20:00,43.16,43.16,43.12,43.13,123777.0,42.0394,42.0394,42.0005,42.0102,123777.0
2024-09-17 11:25:00,43.14,43.14,43.09,43.09,238031.0,42.02,42.02,41.9713,41.9713,238031.0
2024-09-17 11:30:00,43.09,43.11,43.06,43.07,154218.0,41.9713,41.9907,41.942,41.9518,154218.0
2024-09-17 11:35:00,43.06,43.08,43.06,43.07,125989.0,41.942,41.9615,41.942,41.9518,125989.0
2024-09-17 11:40:00,43.07,43.08,43.06,43.08,93444.0,41.9518,41.9615,41.942,41.9615,93444.0
2024-09-17 11:45:00,43.08,43.08,43.07,43.07,107739.0,41.9615,41.9615,41.9518,41.9518,107739.0
2024-09-17 11:50:00,43.08,43.12,43.07,43.11,94948.0,41.9615,42.0005,41.9518,41.9907,94948.0
2024-09-17 11:55:00,43.1,43.12,43.09,43.11,48991.0,41.981,42.0005,41.9713,41.9907,48991.0
2024-09-17 12:00:00,43.1,43.11,43.09,43.1,155616.0,41.981,41.9907,41.9713,41.981,155616.0
2024-09-17 12:05:00,43.1,43.1,43.07,43.08,316005.0,41.981,41.981,41.9518,41.9615,316005.0
2024-09-17 12:10:00,43.08,43.09,43.07,43.09,169213.0,41.9615,41.9713,41.9518,41.9713,169213.0
2024-09-17 12:15:00,43.08,43.09,43.02,43.04,204653.0,41.9615,41.9713,41.9031,41.9226,204653.0
2024-09-17 12:20:00,43.04,43.05,42.98,43.01,314643.0,41.9226,41.9323,41.8641,41.8933,314643.0
2024-09-17 12:25:00,43.01,43.06,43.01,43.05,128174.0,41.8933,41.942,41.8933,41.9323,128174.0
2024-09-17 12:30:00,43.04,43.05,43.02,43.04,85355.0,41.9226,41.9323,41.9031,41.9226,85355.0
2024-09-17 12:35:00,43.04,43.05,43.01,43.03,64078.0,41.9226,41.9323,41.8933,41.9128,64078.0
2024-09-17 12:40:00,43.03,43.04,42.99,42.99,115936.0,41.9128,41.9226,41.8739,41.8739,115936.0
2024-09-17 12:45:00,43.0,43.01,42.94,42.95,120374.0,41.8836,41.8933,41.8252,41.8349,120374.0
2024-09-17 12:50:00,42.94,42.98,42.92,42.97,53413.0,41.8252,41.8641,41.8057,41.8544,53413.0
2024-09-17 12:55:00,42.98,43.0,42.93,42.95,241516.0,41.8641,41.8836,41.8154,41.8349,241516.0
2024-09-17 13:00:00,42.95,42.98,42.95,42.95,136404.0,41.8349,41.8641,41.8349,41.8349,136404.0
2024-09-17 13:05:00,42.96,42.97,42.93,42.95,101831.0,41.8446,41.8544,41.8154,41.8349,101831.0
2024-09-17 13:10:00,42.95,42.97,42.92,42.97,172309.0,41.8349,41.8544,41.8057,41.8544,172309.0
2024-09-17 13:15:00,42.97,42.99,42.95,42.98,84572.0,41.8544,41.8739,41.8349,41.8641,84572.0
2024-09-17 13:20:00,42.98,43.01,42.98,43.01,129983.0,41.8641,41.8933,41.8641,41.8933,129983.0
2024-09-17 13:25:00,43.01,43.02,43.0,43.01,56390.0,41.8933,41.9031,41.8836,41.8933,56390.0
2024-09-17 13:30:00,43.0,43.01,42.97,42.98,70476.0,41.8836,41.8933,41.8544,41.8641,70476.0
2024-09-17 13:35:00,42.98,43.0,42.97,42.99,90918.0,41.8641,41.8836,41.8544,41.8739,90918.0
2024-09-17 13:40:00,42.98,42.98,42.92,42.95,120088.0,41.8641,41.8641,41.8057,41.8349,120088.0
2024-09-17 13:45:00,42.94,42.98,42.91,42.98,59282.0,41.8252,41.8641,41.7959,41.8641,59282.0
2024-09-17 13:50:00,42.98,43.02,42.97,43.01,80466.0,41.8641,41.9031,41.8544,41.8933,80466.0
2024-09-17 13:55:00,43.01,43.02,43.0,43.02,77288.0,41.8933,41.9031,41.8836,41.9031,77288.0
2024-09-17 14:00:00,43.01,43.03,43.01,43.01,30120.0,41.8933,41.9128,41.8933,41.8933,30120.0
2024-09-17 14:05:00,43.01,43.02,43.0,43.01,50243.0,41.8933,41.9031,41.8836,41.8933,50243.0
2024-09-17 14:10:00,43.01,43.02,42.98,42.98,405855.0,41.8933,41.9031,41.8641,41.8641,405855.0
2024-09-17 14:15:00,42.99,43.01,42.98,43.0,292045.0,41.8739,41.8933,41.8641,41.8836,292045.0
2024-09-17 14:20:00,42.99,43.03,42.99,43.02,117583.0,41.8739,41.9128,41.8739,41.9031,117583.0
2024-09-17 14:25:00,43.02,43.03,42.98,43.0,62315.0,41.9031,41.9128,41.8641,41.8836,62315.0
2024-09-17 14:30:00,43.0,43.01,42.98,43.0,92761.0,41.8836,41.8933,41.8641,41.8836,92761.0
2024-09-17 14:35:00,43.01,43.01,43.0,43.01,13535.0,41.8933,41.8933,41.8836,41.8933,13535.0
2024-09-17 14:40:00,43.01,43.02,42.99,43.01,116420.0,41.8933,41.9031,41.8739,41.8933,116420.0
2024-09-17 14:45:00,43.01,43.01,42.95,42.98,265562.0,41.8933,41.8933,41.8349,41.8641,265562.0
2024-09-17 14:50:00,42.97,42.98,42.96,42.98,123506.0,41.8544,41.8641,41.8446,41.8641,123506.0
2024-09-17 14:55:00,42.98,43.0,42.98,43.0,88467.0,41.8641,41.8836,41.8641,41.8836,88467.0
2024-09-17 15:00:00,42.99,43.01,42.98,42.98,340277.0,41.8739,41.8933,41.8641,41.8641,340277.0
2024-09-17 15:05:00,42.98,42.99,42.97,42.98,188086.0,41.8641,41.8739,41.8544,41.8641,188086.0
2024-09-17 15:10:00,42.98,43.01,42.98,43.0,177509.0,41.8641,41.8933,41.8641,41.8836,177509.0
2024-09-17 15:15:00,43.0,43.01,42.99,43.0,90740.0,41.8836,41.8933,41.8739,41.8836,90740.0
2024-09-17 15:20:00,43.0,43.0,42.96,42.97,184202.0,41.8836,41.8836,41.8446,41.8544,184202.0
2024-09-17 15:25:00,42.97,43.0,42.96,43.0,130270.0,41.8544,41.8836,41.8446,41.8836,130270.0
2024-09-17 15:30:00,43.0,43.01,42.99,43.0,206270.0,41.8836,41.8933,41.8739,41.8836,206270.0
2024-09-17 15:35:00,43.0,43.0,42.98,42.99,246509.0,41.8836,41.8836,41.8641,41.8739,246509.0
2024-09-17 15:40:00,42.99,43.0,42.97,42.98,205835.0,41.8739,41.8836,41.8544,41.8641,205835.0
2024-09-17 15:45:00,42.97,43.0,42.97,42.98,339751.0,41.8544,41.8836,41.8544,41.8641,339751.0
2024-09-17 15:50:00,42.99,43.01,42.97,43.01,464813.0,41.8739,41.8933,41.8544,41.8933,464813.0
2024-09-17 15:55:00,43.01,43.04,43.0,43.04,1300499.0,41.8933,41.9226,41.8836,41.9226,1300499.0
2024-09-18 09:30:00,43.12,43.14,43.05,43.07,520711.0,42.0005,42.02,41.9323,41.9518,520711.0
2024-09-18 09:35:00,43.07,43.08,43.02,43.05,196581.0,41.9518,41.9615,41.9031,41.9323,196581.0
2024-09-18 09:40:00,43.04,43.05,43.03,43.04,81722.0,41.9226,41.9323,41.9128,41.9226,81722.0
2024-09-18 09:45:00,43.05,43.07,43.02,43.03,116050.0,41.9323,41.9518,41.9031,41.9128,116050.0
2024-09-18 09:50:00,43.03,43.04,43.0,43.03,146069.0,41.9128,41.9226,41.8836,41.9128,146069.0
2024-09-18 09:55:00,43.02,43.05,43.02,43.03,282538.0,41.9031,41.9323,41.9031,41.9128,282538.0
2024-09-18 10:00:00,43.03,43.03,43.0,43.01,153022.0,41.9128,41.9128,41.8836,41.8933,153022.0
2024-09-18 10:05:00,43.02,43.02,42.99,43.0,75774.0,41.9031,41.9031,41.8739,41.8836,75774.0
2024-09-18 10:10:00,43.0,43.01,42.97,42.99,186248.0,41.8836,41.8933,41.8544,41.8739,186248.0
2024-09-18 10:15:00,43.0,43.01,42.96,42.97,124873.0,41.8836,41.8933,41.8446,41.8544,124873.0
2024-09-18 10:20:00,42.97,42.97,42.93,42.95,320702.0,41.8544,41.8544,41.8154,41.8349,320702.0
2024-09-18 10:25:00,42.95,42.96,42.93,42.95,166761.0,41.8349,41.8446,41.8154,41.8349,166761.0
2024-09-18 10:30:00,42.95,42.96,42.91,42.91,155184.0,41.8349,41.8446,41.7959,41.7959,155184.0
2024-09-18 10:35:00,42.91,42.94,42.9,42.94,82420.0,41.7959,41.8252,41.7862,41.8252,82420.0
2024-09-18 10:40:00,42.94,42.98,42.93,42.97,140709.0,41.8252,41.8641,41.8154,41.8544,140709.0
2024-09-18 10:45:00,42.97,42.98,42.96,42.97,109816.0,41.8544,41.8641,41.8446,41.8544,109816.0
2024-09-18 10:50:00,42.97,42.97,42.94,42.96,192344.0,41.8544,41.8544,41.8252,41.8446,192344.0
2024-09-18 10:55:00,42.96,42.96,42.94,42.96,89892.0,41.8446,41.8446,41.8252,41.8446,89892.0
2024-09-18 11:00:00,42.96,42.97,42.95,42.97,36984.0,41.8446,41.8544,41.8349,41.8544,36984.0
2024-09-18 11:05:00,42.97,42.98,42.95,42.96,135520.0,41.8544,41.8641,41.8349,41.8446,135520.0
2024-09-18 11:10:00,42.96,42.96,42.91,42.93,146466.0,41.8446,41.8446,41.7959,41.8154,146466.0
2024-09-18 11:15:00,42.93,42.93,42.91,42.93,226273.0,41.8154,41.8154,41.7959,41.8154,226273.0
2024-09-18 11:20:00,42.93,42.93,42.89,42.91,197493.0,41.8154,41.8154,41.7765,41.7959,197493.0
2024-09-18 11:25:00,42.91,42.92,42.88,42.91,178704.0,41.7959,41.8057,41.7667,41.7959,178704.0
2024-09-18 11:30:00,42.91,42.91,42.85,42.87,113570.0,41.7959,41.7959,41.7375,41.757,113570.0
2024-09-18 11:35:00,42.87,42.88,42.86,42.87,136215.0,41.757,41.7667,41.7472,41.757,136215.0
2024-09-18 11:40:00,42.87,42.87,42.84,42.85,69529.0,41.757,41.757,41.7277,41.7375,69529.0
2024-09-18 11:45:00,42.84,42.85,42.8,42.82,200719.0,41.7277,41.7375,41.6888,41.7083,200719.0
2024-09-18 11:50:00,42.83,42.84,42.82,42.84,153153.0,41.718,41.7277,41.7083,41.7277,153153.0
2024-09-18 11:55:00,42.84,42.86,42.82,42.83,302086.0,41.7277,41.7472,41.7083,41.718,302086.0
2024-09-18 12:00:00,42.82,42.84,42.81,42.82,111136.0,41.7083,41.7277,41.6985,41.7083,111136.0
2024-09-18 12:05:00,42.82,42.84,42.81,42.84,61719.0,41.7083,41.7277,41.6985,41.7277,61719.0
2024-09-18 12:10:00,42.84,42.88,42.84,42.88,76137.0,41.7277,41.7667,41.7277,41.7667,76137.0
2024-09-18 12:15:00,42.88,42.9,42.87,42.89,48000.0,41.7667,41.7862,41.757,41.7765,48000.0
2024-09-18 12:20:00,42.89,42.9,42.89,42.89,37804.0,41.7765,41.7862,41.7765,41.7765,37804.0
2024-09-18 12:25:00,42.89,42.92,42.89,42.91,152022.0,41.7765,41.8057,41.7765,41.7959,152022.0
2024-09-18 12:30:00,42.91,42.91,42.89,42.91,27087.0,41.7959,41.7959,41.7765,41.7959,27087.0
2024-09-18 12:35:00,42.9,42.91,42.89,42.9,58436.0,41.7862,41.7959,41.7765,41.7862,58436.0
2024-09-18 12:40:00,42.9,42.91,42.89,42.9,170302.0,41.7862,41.7959,41.7765,41.7862,170302.0
2024-09-18 12:45:00,42.89,42.91,42.88,42.9,168606.0,41.7765,41.7959,41.7667,41.7862,168606.0
2024-09-18 12:50:00,42.9,42.92,42.9,42.92,23644.0,41.7862,41.8057,41.7862,41.8057,23644.0
2024-09-18 12:55:00,42.92,42.94,42.92,42.93,84585.0,41.8057,41.8252,41.8057,41.8154,84585.0
2024-09-18 13:00:00,42.93,42.93,42.92,42.93,20560.0,41.8154,41.8154,41.8057,41.8154,20560.0
2024-09-18 13:05:00,42.93,42.93,42.91,42.92,48204.0,41.8154,41.8154,41.7959,41.8057,48204.0
2024-09-18 13:10:00,42.93,42.93,42.92,42.93,13380.0,41.8154,41.8154,41.8057,41.8154,13380.0
2024-09-18 13:15:00,42.92,42.93,42.91,42.91,75438.0,41.8057,41.8154,41.7959,41.7959,75438.0
2024-09-18 13:20:00,42.92,42.92,42.91,42.91,28026.0,41.8057,41.8057,41.7959,41.7959,28026.0
2024-09-18 13:25:00,42.92,42.96,42.91,42.96,58978.0,41.8057,41.8446,41.7959,41.8446,58978.0
2024-09-18 13:30:00,42.96,43.01,42.95,43.0,364072.0,41.8446,41.8933,41.8349,41.8836,364072.0
2024-09-18 13:35:00,43.0,43.01,42.95,42.97,192950.0,41.8836,41.8933,41.8349,41.8544,192950.0
2024-09-18 13:40:00,42.97,43.0,42.96,42.99,55633.0,41.8544,41.8836,41.8446,41.8739,55633.0
2024-09-18 13:45:00,43.0,43.02,42.98,42.98,69582.0,41.8836,41.9031,41.8641,41.8641,69582.0
2024-09-18 13:50:00,42.99,42.99,42.96,42.97,115465.0,41.8739,41.8739,41.8446,41.8544,115465.0
2024-09-18 13:55:00,42.97,42.99,42.95,42.96,108031.0,41.8544,41.8739,41.8349,41.8446,108031.0
2024-09-18 14:00:00,42.96,43.38,42.88,43.23,2332987.0,41.8446,42.2537,41.7667,42.1076,2332987.0
2024-09-18 14:05:00,43.22,43.27,43.15,43.19,1516474.0,42.0979,42.1466,42.0297,42.0687,1516474.0
2024-09-18 14:10:00,43.19,43.22,43.06,43.16,510959.0,42.0687,42.0979,41.942,42.0394,510959.0
2024-09-18 14:15:00,43.16,43.33,43.16,43.32,479335.0,42.0394,42.205,42.0394,42.1953,479335.0
2024-09-18 14:20:00,43.31,43.35,43.27,43.33,186101.0,42.1855,42.2245,42.1466,42.205,186101.0
2024-09-18 14:25:00,43.33,43.34,43.25,43.33,315639.0,42.205,42.2148,42.1271,42.205,315639.0
2024-09-18 14:30:00,43.33,43.43,43.32,43.43,554663.0,42.205,42.3024,42.1953,42.3024,554663.0
2024-09-18 14:35:00,43.43,43.44,43.26,43.36,463572.0,42.3024,42.3122,42.1368,42.2342,463572.0
2024-09-18 14:40:00,43.36,43.38,43.15,43.17,594982.0,42.2342,42.2537,42.0297,42.0492,594982.0
2024-09-18 14:45:00,43.16,43.28,43.14,43.2,596074.0,42.0394,42.1563,42.02,42.0784,596074.0
2024-09-18 14:50:00,43.19,43.27,43.16,43.23,356817.0,42.0687,42.1466,42.0394,42.1076,356817.0
2024-09-18 14:55:00,43.21,43.27,43.08,43.08,411034.0,42.0881,42.1466,41.9615,41.9615,411034.0
2024-09-18 15:00:00,43.07,43.08,42.99,43.04,949288.0,41.9518,41.9615,41.8739,41.9226,949288.0
2024-09-18 15:05:00,43.02,43.02,42.93,42.98,340892.0,41.9031,41.9031,41.8154,41.8641,340892.0
2024-09-18 15:10:00,42.98,43.12,42.95,43.1,337282.0,41.8641,42.0005,41.8349,41.981,337282.0
2024-09-18 15:15:00,43.1,43.1,43.02,43.06,258550.0,41.981,41.981,41.9031,41.942,258550.0
2024-09-18 15:20:00,43.05,43.06,42.91,42.99,357643.0,41.9323,41.942,41.7959,41.8739,357643.0
2024-09-18 15:25:00,43.0,43.13,42.99,43.08,463511.0,41.8836,42.0102,41.8739,41.9615,463511.0
2024-09-18 15:30:00,43.09,43.11,42.98,43.0,436330.0,41.9713,41.9907,41.8641,41.8836,436330.0
2024-09-18 15:35:00,42.99,43.03,42.96,42.99,480247.0,41.8739,41.9128,41.8446,41.8739,480247.0
2024-09-18 15:40:00,42.99,43.01,42.92,42.93,447420.0,41.8739,41.8933,41.8057,41.8154,447420.0
2024-09-18 15:45:00,42.92,42.94,42.86,42.88,900281.0,41.8057,41.8252,41.7472,41.7667,900281.0
2024-09-18 15:50:00,42.87,42.9,42.85,42.88,950521.0,41.757,41.7862,41.7375,41.7667,950521.0
2024-09-18 15:55:00,42.88,42.9,42.85,42.87,1604940.0,41.7667,41.7862,41.7375,41.757,1604940.0
2024-09-19 09:30:00,43.62,43.65,43.51,43.52,770657.0,42.4875,42.5167,42.3804,42.3901,770657.0
2024-09-19 09:35:00,43.52,43.55,43.48,43.52,1015644.0,42.3901,42.4193,42.3511,42.3901,1015644.0
2024-09-19 09:40:00,43.52,43.54,43.44,43.46,652983.0,42.3901,42.4096,42.3122,42.3317,652983.0
2024-09-19 09:45:00,43.46,43.46,43.4,43.43,1061492.0,42.3317,42.3317,42.2732,42.3024,1061492.0
2024-09-19 09:50:00,43.43,43.43,43.37,43.4,1128024.0,42.3024,42.3024,42.244,42.2732,1128024.0
2024-09-19 09:55:00,43.4,43.43,43.4,43.43,736628.0,42.2732,42.3024,42.2732,42.3024,736628.0
2024-09-19 10:00:00,43.43,43.48,43.42,43.46,738748.0,42.3024,42.3511,42.2927,42.3317,738748.0
2024-09-19 10:05:00,43.47,43.47,43.41,43.42,713770.0,42.3414,42.3414,42.283,42.2927,713770.0
2024-09-19 10:10:00,43.42,43.48,43.41,43.47,588992.0,42.2927,42.3511,42.283,42.3414,588992.0
2024-09-19 10:15:00,43.48,43.51,43.45,43.51,386771.0,42.3511,42.3804,42.3219,42.3804,386771.0
2024-09-19 10:20:00,43.51,43.52,43.49,43.52,1179017.0,42.3804,42.3901,42.3609,42.3901,1179017.0
2024-09-19 10:25:00,43.52,43.56,43.5,43.55,966560.0,42.3901,42.4291,42.3706,42.4193,966560.0
2024-09-19 10:30:00,43.55,43.57,43.54,43.56,319062.0,42.4193,42.4388,42.4096,42.4291,319062.0
2024-09-19 10:35:00,43.56,43.6,43.56,43.59,354348.0,42.4291,42.468,42.4291,42.4583,354348.0
2024-09-19 10:40:00,43.59,43.6,43.54,43.55,314536.0,42.4583,42.468,42.4096,42.4193,314536.0
2024-09-19 10:45:00,43.55,43.55,43.5,43.55,317803.0,42.4193,42.4193,42.3706,42.4193,317803.0
2024-09-19 10:50:00,43.55,43.58,43.54,43.55,276403.0,42.4193,42.4485,42.4096,42.4193,276403.0
2024-09-19 10:55:00,43.55,43.56,43.54,43.55,588911.0,42.4193,42.4291,42.4096,42.4193,588911.0
2024-09-19 11:00:00,43.55,43.59,43.53,43.59,645598.0,42.4193,42.4583,42.3998,42.4583,645598.0
2024-09-19 11:05:00,43.59,43.59,43.52,43.54,554284.0,42.4583,42.4583,42.3901,42.4096,554284.0
2024-09-19 11:10:00,43.54,43.58,43.54,43.58,428725.0,42.4096,42.4485,42.4096,42.4485,428725.0
2024-09-19 11:15:00,43.58,43.61,43.57,43.61,282998.0,42.4485,42.4778,42.4388,42.4778,282998.0
2024-09-19 11:20:00,43.6,43.63,43.6,43.63,258533.0,42.468,42.4972,42.468,42.4972,258533.0
2024-09-19 11:25:00,43.63,43.64,43.62,43.64,200877.0,42.4972,42.507,42.4875,42.507,200877.0
2024-09-19 11:30:00,43.64,43.65,43.62,43.64,138160.0,42.507,42.5167,42.4875,42.507,138160.0
2024-09-19 11:35:00,43.64,43.67,43.63,43.66,241612.0,42.507,42.5362,42.4972,42.5265,241612.0
2024-09-19 11:40:00,43.66,43.68,43.65,43.66,250612.0,42.5265,42.5459,42.5167,42.5265,250612.0
2024-09-19 11:45:00,43.66,43.7,43.66,43.7,273266.0,42.5265,42.5654,42.5265,42.5654,273266.0
2024-09-19 11:50:00,43.69,43.7,43.65,43.68,573407.0,42.5557,42.5654,42.5167,42.5459,573407.0
2024-09-19 11:55:00,43.68,43.69,43.66,43.69,243057.0,42.5459,42.5557,42.5265,42.5557,243057.0
2024-09-19 12:00:00,43.69,43.73,43.68,43.73,89316.0,42.5557,42.5946,42.5459,42.5946,89316.0
2024-09-19 12:05:00,43.73,43.75,43.72,43.75,209644.0,42.5946,42.6141,42.5849,42.6141,209644.0
2024-09-19 12:10:00,43.75,43.75,43.72,43.73,204647.0,42.6141,42.6141,42.5849,42.5946,204647.0
2024-09-19 12:15:00,43.73,43.76,43.72,43.76,362834.0,42.5946,42.6239,42.5849,42.6239,362834.0
2024-09-19 12:20:00,43.76,43.77,43.73,43.75,375041.0,42.6239,42.6336,42.5946,42.6141,375041.0
2024-09-19 12:25:00,43.75,43.77,43.74,43.77,206132.0,42.6141,42.6336,42.6044,42.6336,206132.0
2024-09-19 12:30:00,43.77,43.78,43.75,43.77,305564.0,42.6336,42.6433,42.6141,42.6336,305564.0
2024-09-19 12:35:00,43.77,43.78,43.76,43.77,116147.0,42.6336,42.6433,42.6239,42.6336,116147.0
2024-09-19 12:40:00,43.77,43.78,43.75,43.76,281332.0,42.6336,42.6433,42.6141,42.6239,281332.0
2024-09-19 12:45:00,43.76,43.79,43.75,43.77,249668.0,42.6239,42.6531,42.6141,42.6336,249668.0
2024-09-19 12:50:00,43.77,43.78,43.76,43.77,225411.0,42.6336,42.6433,42.6239,42.6336,225411.0
2024-09-19 12:55:00,43.77,43.78,43.75,43.77,177212.0,42.6336,42.6433,42.6141,42.6336,177212.0
2024-09-19 13:00:00,43.77,43.79,43.76,43.78,260479.0,42.6336,42.6531,42.6239,42.6433,260479.0
2024-09-19 13:05:00,43.79,43.79,43.76,43.78,142166.0,42.6531,42.6531,42.6239,42.6433,142166.0
2024-09-19 13:10:00,43.78,43.79,43.76,43.79,153054.0,42.6433,42.6531,42.6239,42.6531,153054.0
2024-09-19 13:15:00,43.79,43.82,43.78,43.82,196873.0,42.6531,42.6823,42.6433,42.6823,196873.0
2024-09-19 13:20:00,43.82,43.83,43.8,43.8,319166.0,42.6823,42.692,42.6628,42.6628,319166.0
2024-09-19 13:25:00,43.8,43.83,43.8,43.81,198828.0,42.6628,42.692,42.6628,42.6726,198828.0
2024-09-19 13:30:00,43.82,43.83,43.81,43.82,143823.0,42.6823,42.692,42.6726,42.6823,143823.0
2024-09-19 13:35:00,43.83,43.85,43.82,43.84,271466.0,42.692,42.7115,42.6823,42.7018,271466.0
2024-09-19 13:40:00,43.84,43.86,43.84,43.86,173737.0,42.7018,42.7213,42.7018,42.7213,173737.0
2024-09-19 13:45:00,43.86,43.87,43.85,43.87,116360.0,42.7213,42.731,42.7115,42.731,116360.0
2024-09-19 13:50:00,43.87,43.88,43.85,43.88,248112.0,42.731,42.7407,42.7115,42.7407,248112.0
2024-09-19 13:55:00,43.87,43.88,43.85,43.87,133818.0,42.731,42.7407,42.7115,42.731,133818.0
2024-09-19 14:00:00,43.87,43.88,43.85,43.87,271437.0,42.731,42.7407,42.7115,42.731,271437.0
2024-09-19 14:05:00,43.86,43.87,43.84,43.85,113496.0,42.7213,42.731,42.7018,42.7115,113496.0
2024-09-19 14:10:00,43.84,43.85,43.82,43.83,116223.0,42.7018,42.7115,42.6823,42.692,116223.0
2024-09-19 14:15:00,43.82,43.83,43.77,43.8,169639.0,42.6823,42.692,42.6336,42.6628,169639.0
2024-09-19 14:20:00,43.8,43.82,43.79,43.82,122909.0,42.6628,42.6823,42.6531,42.6823,122909.0
2024-09-19 14:25:00,43.82,43.85,43.8,43.84,121802.0,42.6823,42.7115,42.6628,42.7018,121802.0
2024-09-19 14:30:00,43.84,43.86,43.83,43.84,170335.0,42.7018,42.7213,42.692,42.7018,170335.0
2024-09-19 14:35:00,43.83,43.85,43.82,43.85,179110.0,42.692,42.7115,42.6823,42.7115,179110.0
2024-09-19 14:40:00,43.84,43.85,43.83,43.84,46415.0,42.7018,42.7115,42.692,42.7018,46415.0
2024-09-19 14:45:00,43.84,43.84,43.8,43.8,474982.0,42.7018,42.7018,42.6628,42.6628,474982.0
2024-09-19 14:50:00,43.8,43.82,43.79,43.8,288221.0,42.6628,42.6823,42.6531,42.6628,288221.0
2024-09-19 14:55:00,43.8,43.84,43.8,43.84,278303.0,42.6628,42.7018,42.6628,42.7018,278303.0
2024-09-19 15:00:00,43.83,43.84,43.8,43.82,283515.0,42.692,42.7018,42.6628,42.6823,283515.0
2024-09-19 15:05:00,43.82,43.82,43.78,43.79,497087.0,42.6823,42.6823,42.6433,42.6531,497087.0
2024-09-19 15:10:00,43.79,43.8,43.77,43.77,242609.0,42.6531,42.6628,42.6336,42.6336,242609.0
2024-09-19 15:15:00,43.78,43.79,43.76,43.77,129399.0,42.6433,42.6531,42.6239,42.6336,129399.0
2024-09-19 15:20:00,43.77,43.78,43.74,43.77,299056.0,42.6336,42.6433,42.6044,42.6336,299056.0
2024-09-19 15:25:00,43.77,43.78,43.75,43.77,101819.0,42.6336,42.6433,42.6141,42.6336,101819.0
2024-09-19 15:30:00,43.76,43.77,43.74,43.77,132431.0,42.6239,42.6336,42.6044,42.6336,132431.0
2024-09-19 15:35:00,43.77,43.78,43.76,43.78,162963.0,42.6336,42.6433,42.6239,42.6433,162963.0
2024-09-19 15:40:00,43.78,43.8,43.77,43.78,383702.0,42.6433,42.6628,42.6336,42.6433,383702.0
2024-09-19 15:45:00,43.77,43.81,43.77,43.81,291328.0,42.6336,42.6726,42.6336,42.6726,291328.0
2024-09-19 15:50:00,43.8,43.81,43.75,43.77,830913.0,42.6628,42.6726,42.6141,42.6336,830913.0
2024-09-19 15:55:00,43.77,43.81,43.76,43.8,2286232.0,42.6336,42.6726,42.6239,42.6628,2286232.0
2024-09-20 09:30:00,43.81,43.85,43.78,43.79,831991.0,42.6726,42.7115,42.6433,42.6531,831991.0
2024-09-20 09:35:00,43.79,43.83,43.77,43.79,949266.0,42.6531,42.692,42.6336,42.6531,949266.0
2024-09-20 09:40:00,43.79,43.79,43.71,43.72,318819.0,42.6531,42.6531,42.5752,42.5849,318819.0
2024-09-20 09:45:00,43.73,43.73,43.7,43.71,476380.0,42.5946,42.5946,42.5654,42.5752,476380.0
2024-09-20 09:50:00,43.71,43.74,43.7,43.7,382192.0,42.5752,42.6044,42.5654,42.5654,382192.0
2024-09-20 09:55:00,43.71,43.73,43.69,43.7,159299.0,42.5752,42.5946,42.5557,42.5654,159299.0
2024-09-20 10:00:00,43.69,43.69,43.65,43.68,307239.0,42.5557,42.5557,42.5167,42.5459,307239.0
2024-09-20 10:05:00,43.68,43.7,43.66,43.67,586757.0,42.5459,42.5654,42.5265,42.5362,586757.0
2024-09-20 10:10:00,43.67,43.67,43.62,43.63,847870.0,42.5362,42.5362,42.4875,42.4972,847870.0
2024-09-20 10:15:00,43.63,43.69,43.62,43.68,315233.0,42.4972,42.5557,42.4875,42.5459,315233.0
2024-09-20 10:20:00,43.68,43.68,43.66,43.67,144703.0,42.5459,42.5459,42.5265,42.5362,144703.0
2024-09-20 10:25:00,43.68,43.69,43.67,43.69,156535.0,42.5459,42.5557,42.5362,42.5557,156535.0
2024-09-20 10:30:00,43.69,43.7,43.66,43.69,801953.0,42.5557,42.5654,42.5265,42.5557,801953.0
2024-09-20 10:35:00,43.68,43.71,43.66,43.7,338862.0,42.5459,42.5752,42.5265,42.5654,338862.0
2024-09-20 10:40:00,43.69,43.72,43.68,43.69,246694.0,42.5557,42.5849,42.5459,42.5557,246694.0
2024-09-20 10:45:00,43.69,43.7,43.68,43.69,79726.0,42.5557,42.5654,42.5459,42.5557,79726.0
2024-09-20 10:50:00,43.69,43.7,43.66,43.66,705798.0,42.5557,42.5654,42.5265,42.5265,705798.0
2024-09-20 10:55:00,43.66,43.67,43.64,43.65,315033.0,42.5265,42.5362,42.507,42.5167,315033.0
2024-09-20 11:00:00,43.64,43.65,43.61,43.61,727579.0,42.507,42.5167,42.4778,42.4778,727579.0
2024-09-20 11:05:00,43.61,43.62,43.59,43.6,135752.0,42.4778,42.4875,42.4583,42.468,135752.0
2024-09-20 11:10:00,43.6,43.61,43.55,43.56,1262639.0,42.468,42.4778,42.4193,42.4291,1262639.0
2024-09-20 11:15:00,43.56,43.58,43.54,43.58,312407.0,42.4291,42.4485,42.4096,42.4485,312407.0
2024-09-20 11:20:00,43.58,43.6,43.57,43.59,182466.0,42.4485,42.468,42.4388,42.4583,182466.0
2024-09-20 11:25:00,43.59,43.6,43.56,43.57,125341.0,42.4583,42.468,42.4291,42.4388,125341.0
2024-09-20 11:30:00,43.56,43.62,43.55,43.62,209276.0,42.4291,42.4875,42.4193,42.4875,209276.0
2024-09-20 11:35:00,43.62,43.65,43.6,43.64,422849.0,42.4875,42.5167,42.468,42.507,422849.0
2024-09-20 11:40:00,43.63,43.69,43.61,43.68,359755.0,42.4972,42.5557,42.4778,42.5459,359755.0
2024-09-20 11:45:00,43.69,43.72,43.66,43.71,1173628.0,42.5557,42.5849,42.5265,42.5752,1173628.0
2024-09-20 11:50:00,43.71,43.72,43.69,43.71,1466230.0,42.5752,42.5849,42.5557,42.5752,1466230.0
2024-09-20 11:55:00,43.71,43.74,43.7,43.72,880073.0,42.5752,42.6044,42.5654,42.5849,880073.0
2024-09-20 12:00:00,43.72,43.73,43.69,43.72,236307.0,42.5849,42.5946,42.5557,42.5849,236307.0
2024-09-20 12:05:00,43.72,43.74,43.7,43.73,124158.0,42.5849,42.6044,42.5654,42.5946,124158.0
2024-09-20 12:10:00,43.73,43.74,43.72,43.74,137446.0,42.5946,42.6044,42.5849,42.6044,137446.0
2024-09-20 12:15:00,43.73,43.75,43.72,43.74,114919.0,42.5946,42.6141,42.5849,42.6044,114919.0
2024-09-20 12:20:00,43.74,43.77,43.73,43.77,66523.0,42.6044,42.6336,42.5946,42.6336,66523.0
2024-09-20 12:25:00,43.77,43.77,43.75,43.76,230461.0,42.6336,42.6336,42.6141,42.6239,230461.0
2024-09-20 12:30:00,43.76,43.77,43.74,43.75,269838.0,42.6239,42.6336,42.6044,42.6141,269838.0
2024-09-20 12:35:00,43.75,43.78,43.74,43.77,202842.0,42.6141,42.6433,42.6044,42.6336,202842.0
2024-09-20 12:40:00,43.77,43.79,43.76,43.78,169862.0,42.6336,42.6531,42.6239,42.6433,169862.0
2024-09-20 12:45:00,43.78,43.78,43.76,43.78,119085.0,42.6433,42.6433,42.6239,42.6433,119085.0
2024-09-20 12:50:00,43.78,43.79,43.77,43.77,105952.0,42.6433,42.6531,42.6336,42.6336,105952.0
2024-09-20 12:55:00,43.77,43.78,43.75,43.76,263082.0,42.6336,42.6433,42.6141,42.6239,263082.0
2024-09-20 13:00:00,43.76,43.77,43.72,43.73,161880.0,42.6239,42.6336,42.5849,42.5946,161880.0
2024-09-20 13:05:00,43.73,43.75,43.72,43.73,338158.0,42.5946,42.6141,42.5849,42.5946,338158.0
2024-09-20 13:10:00,43.74,43.76,43.73,43.75,202185.0,42.6044,42.6239,42.5946,42.6141,202185.0
2024-09-20 13:15:00,43.76,43.76,43.74,43.76,226641.0,42.6239,42.6239,42.6044,42.6239,226641.0
2024-09-20 13:20:00,43.76,43.76,43.73,43.73,100021.0,42.6239,42.6239,42.5946,42.5946,100021.0
2024-09-20 13:25:00,43.74,43.75,43.71,43.74,106130.0,42.6044,42.6141,42.5752,42.6044,106130.0
2024-09-20 13:30:00,43.74,43.76,43.73,43.76,80082.0,42.6044,42.6239,42.5946,42.6239,80082.0
2024-09-20 13:35:00,43.76,43.76,43.73,43.73,69827.0,42.6239,42.6239,42.5946,42.5946,69827.0
2024-09-20 13:40:00,43.73,43.75,43.73,43.74,126139.0,42.5946,42.6141,42.5946,42.6044,126139.0
2024-09-20 13:45:00,43.73,43.74,43.72,43.73,143874.0,42.5946,42.6044,42.5849,42.5946,143874.0
2024-09-20 13:50:00,43.73,43.74,43.71,43.71,408843.0,42.5946,42.6044,42.5752,42.5752,408843.0
2024-09-20 13:55:00,43.71,43.73,43.71,43.71,124302.0,42.5752,42.5946,42.5752,42.5752,124302.0
2024-09-20 14:00:00,43.71,43.72,43.67,43.68,367261.0,42.5752,42.5849,42.5362,42.5459,367261.0
2024-09-20 14:05:00,43.68,43.69,43.66,43.68,438419.0,42.5459,42.5557,42.5265,42.5459,438419.0
2024-09-20 14:10:00,43.67,43.68,43.65,43.68,140456.0,42.5362,42.5459,42.5167,42.5459,140456.0
2024-09-20 14:15:00,43.68,43.69,43.67,43.69,230318.0,42.5459,42.5557,42.5362,42.5557,230318.0
2024-09-20 14:20:00,43.69,43.69,43.66,43.67,257429.0,42.5557,42.5557,42.5265,42.5362,257429.0
2024-09-20 14:25:00,43.67,43.68,43.66,43.66,165625.0,42.5362,42.5459,42.5265,42.5265,165625.0
2024-09-20 14:30:00,43.66,43.67,43.64,43.66,247595.0,42.5265,42.5362,42.507,42.5265,247595.0
2024-09-20 14:35:00,43.66,43.68,43.65,43.68,308664.0,42.5265,42.5459,42.5167,42.5459,308664.0
2024-09-20 14:40:00,43.67,43.68,43.66,43.68,187835.0,42.5362,42.5459,42.5265,42.5459,187835.0
2024-09-20 14:45:00,43.68,43.7,43.67,43.7,229679.0,42.5459,42.5654,42.5362,42.5654,229679.0
2024-09-20 14:50:00,43.7,43.72,43.69,43.72,232984.0,42.5654,42.5849,42.5557,42.5849,232984.0
2024-09-20 14:55:00,43.71,43.73,43.71,43.72,187787.0,42.5752,42.5946,42.5752,42.5849,187787.0
2024-09-20 15:00:00,43.72,43.73,43.71,43.73,107201.0,42.5849,42.5946,42.5752,42.5946,107201.0
2024-09-20 15:05:00,43.72,43.72,43.69,43.71,115851.0,42.5849,42.5849,42.5557,42.5752,115851.0
2024-09-20 15:10:00,43.7,43.71,43.69,43.71,144081.0,42.5654,42.5752,42.5557,42.5752,144081.0
2024-09-20 15:15:00,43.71,43.72,43.7,43.72,104341.0,42.5752,42.5849,42.5654,42.5849,104341.0
2024-09-20 15:20:00,43.72,43.75,43.71,43.73,153040.0,42.5849,42.6141,42.5752,42.5946,153040.0
2024-09-20 15:25:00,43.73,43.75,43.72,43.75,285482.0,42.5946,42.6141,42.5849,42.6141,285482.0
2024-09-20 15:30:00,43.75,43.75,43.72,43.73,260592.0,42.6141,42.6141,42.5849,42.5946,260592.0
2024-09-20 15:35:00,43.73,43.76,43.72,43.75,202319.0,42.5946,42.6239,42.5849,42.6141,202319.0
2024-09-20 15:40:00,43.75,43.75,43.73,43.75,292682.0,42.6141,42.6141,42.5946,42.6141,292682.0
2024-09-20 15:45:00,43.75,43.75,43.72,43.72,366742.0,42.6141,42.6141,42.5849,42.5849,366742.0
2024-09-20 15:50:00,43.73,43.73,43.71,43.72,643044.0,42.5946,42.5946,42.5752,42.5849,643044.0
2024-09-20 15:55:00,43.73,43.73,43.68,43.7,1764127.0,42.5946,42.5946,42.5459,42.5654,1764127.0
2024-09-23 09:30:00,43.92,43.93,43.88,43.91,1105619.0,42.7797,42.7894,42.7407,42.77,1105619.0
2024-09-23 09:35:00,43.91,43.92,43.89,43.91,227843.0,42.77,42.7797,42.7505,42.77,227843.0
2024-09-23 09:40:00,43.9,43.96,43.9,43.96,206847.0,42.7602,42.8187,42.7602,42.8187,206847.0
2024-09-23 09:45:00,43.96,44.02,43.9,44.02,620178.0,42.8187,42.8771,42.7602,42.8771,620178.0
2024-09-23 09:50:00,44.03,44.04,43.99,44.01,389301.0,42.8869,42.8966,42.8479,42.8674,389301.0
2024-09-23 09:55:00,44.01,44.03,43.98,43.99,347504.0,42.8674,42.8869,42.8382,42.8479,347504.0
2024-09-23 10:00:00,43.98,44.02,43.97,44.02,658144.0,42.8382,42.8771,42.8284,42.8771,658144.0
2024-09-23 10:05:00,44.02,44.05,44.0,44.04,579002.0,42.8771,42.9063,42.8576,42.8966,579002.0
2024-09-23 10:10:00,44.04,44.06,44.02,44.04,786889.0,42.8966,42.9161,42.8771,42.8966,786889.0
2024-09-23 10:15:00,44.04,44.11,44.02,44.08,278825.0,42.8966,42.9648,42.8771,42.9356,278825.0
2024-09-23 10:20:00,44.09,44.12,44.08,44.12,198934.0,42.9453,42.9745,42.9356,42.9745,198934.0
2024-09-23 10:25:00,44.11,44.12,44.1,44.11,316169.0,42.9648,42.9745,42.955,42.9648,316169.0
2024-09-23 10:30:00,44.11,44.12,44.08,44.11,219433.0,42.9648,42.9745,42.9356,42.9648,219433.0
2024-09-23 10:35:00,44.11,44.12,44.08,44.09,324013.0,42.9648,42.9745,42.9356,42.9453,324013.0
2024-09-23 10:40:00,44.09,44.13,44.08,44.13,223690.0,42.9453,42.9843,42.9356,42.9843,223690.0
2024-09-23 10:45:00,44.13,44.13,44.11,44.12,75472.0,42.9843,42.9843,42.9648,42.9745,75472.0
2024-09-23 10:50:00,44.12,44.16,44.1,44.15,382872.0,42.9745,43.0135,42.955,43.0037,382872.0
2024-09-23 10:55:00,44.16,44.17,44.14,44.16,224172.0,43.0135,43.0232,42.994,43.0135,224172.0
2024-09-23 11:00:00,44.16,44.17,44.12,44.12,482547.0,43.0135,43.0232,42.9745,42.9745,482547.0
2024-09-23 11:05:00,44.12,44.13,44.07,44.09,313551.0,42.9745,42.9843,42.9258,42.9453,313551.0
2024-09-23 11:10:00,44.09,44.12,44.08,44.1,329034.0,42.9453,42.9745,42.9356,42.955,329034.0
2024-09-23 11:15:00,44.11,44.11,44.07,44.08,139457.0,42.9648,42.9648,42.9258,42.9356,139457.0
2024-09-23 11:20:00,44.08,44.1,44.07,44.1,277157.0,42.9356,42.955,42.9258,42.955,277157.0
2024-09-23 11:25:00,44.09,44.1,44.07,44.09,137046.0,42.9453,42.955,42.9258,42.9453,137046.0
2024-09-23 11:30:00,44.09,44.1,44.07,44.09,102000.0,42.9453,42.955,42.9258,42.9453,102000.0
2024-09-23 11:35:00,44.09,44.12,44.09,44.12,88975.0,42.9453,42.9745,42.9453,42.9745,88975.0
2024-09-23 11:40:00,44.12,44.12,44.1,44.12,90989.0,42.9745,42.9745,42.955,42.9745,90989.0
2024-09-23 11:45:00,44.12,44.13,44.11,44.13,99794.0,42.9745,42.9843,42.9648,42.9843,99794.0
2024-09-23 11:50:00,44.12,44.14,44.12,44.13,153631.0,42.9745,42.994,42.9745,42.9843,153631.0
2024-09-23 11:55:00,44.13,44.13,44.07,44.09,108202.0,42.9843,42.9843,42.9258,42.9453,108202.0
2024-09-23 12:00:00,44.09,44.09,44.05,44.06,94517.0,42.9453,42.9453,42.9063,42.9161,94517.0
2024-09-23 12:05:00,44.07,44.07,44.03,44.03,142857.0,42.9258,42.9258,42.8869,42.8869,142857.0
2024-09-23 12:10:00,44.03,44.04,44.0,44.01,63029.0,42.8869,42.8966,42.8576,42.8674,63029.0
2024-09-23 12:15:00,44.01,44.04,43.98,44.02,133335.0,42.8674,42.8966,42.8382,42.8771,133335.0
2024-09-23 12:20:00,44.02,44.05,44.01,44.05,28678.0,42.8771,42.9063,42.8674,42.9063,28678.0
2024-09-23 12:25:00,44.05,44.05,44.03,44.04,124670.0,42.9063,42.9063,42.8869,42.8966,124670.0
2024-09-23 12:30:00,44.04,44.05,44.0,44.04,110988.0,42.8966,42.9063,42.8576,42.8966,110988.0
2024-09-23 12:35:00,44.04,44.05,44.01,44.02,65362.0,42.8966,42.9063,42.8674,42.8771,65362.0
2024-09-23 12:40:00,44.02,44.04,44.01,44.02,119016.0,42.8771,42.8966,42.8674,42.8771,119016.0
2024-09-23 12:45:00,44.03,44.06,44.01,44.05,540041.0,42.8869,42.9161,42.8674,42.9063,540041.0
2024-09-23 12:50:00,44.05,44.07,44.05,44.07,67531.0,42.9063,42.9258,42.9063,42.9258,67531.0
2024-09-23 12:55:00,44.07,44.07,44.05,44.06,52337.0,42.9258,42.9258,42.9063,42.9161,52337.0
2024-09-23 13:00:00,44.06,44.07,44.03,44.04,197572.0,42.9161,42.9258,42.8869,42.8966,197572.0
2024-09-23 13:05:00,44.05,44.05,44.03,44.05,32599.0,42.9063,42.9063,42.8869,42.9063,32599.0
2024-09-23 13:10:00,44.05,44.08,44.05,44.07,68519.0,42.9063,42.9356,42.9063,42.9258,68519.0
2024-09-23 13:15:00,44.07,44.08,44.05,44.08,37316.0,42.9258,42.9356,42.9063,42.9356,37316.0
2024-09-23 13:20:00,44.08,44.08,44.06,44.07,15983.0,42.9356,42.9356,42.9161,42.9258,15983.0
2024-09-23 13:25:00,44.07,44.09,44.06,44.08,50942.0,42.9258,42.9453,42.9161,42.9356,50942.0
2024-09-23 13:30:00,44.09,44.11,44.08,44.11,43344.0,42.9453,42.9648,42.9356,42.9648,43344.0
2024-09-23 13:35:00,44.11,44.12,44.08,44.09,144507.0,42.9648,42.9745,42.9356,42.9453,144507.0
2024-09-23 13:40:00,44.09,44.1,44.08,44.08,111977.0,42.9453,42.955,42.9356,42.9356,111977.0
2024-09-23 13:45:00,44.08,44.1,44.07,44.09,32045.0,42.9356,42.955,42.9258,42.9453,32045.0
2024-09-23 13:50:00,44.09,44.11,44.08,44.09,77258.0,42.9453,42.9648,42.9356,42.9453,77258.0
2024-09-23 13:55:00,44.1,44.1,44.09,44.09,20702.0,42.955,42.955,42.9453,42.9453,20702.0
2024-09-23 14:00:00,44.09,44.09,44.07,44.08,40947.0,42.9453,42.9453,42.9258,42.9356,40947.0
2024-09-23 14:05:00,44.07,44.08,44.06,44.08,84909.0,42.9258,42.9356,42.9161,42.9356,84909.0
2024-09-23 14:10:00,44.08,44.09,44.07,44.08,111255.0,42.9356,42.9453,42.9258,42.9356,111255.0
2024-09-23 14:15:00,44.08,44.09,44.07,44.09,44489.0,42.9356,42.9453,42.9258,42.9453,44489.0
2024-09-23 14:20:00,44.09,44.1,44.08,44.09,24414.0,42.9453,42.955,42.9356,42.9453,24414.0
2024-09-23 14:25:00,44.1,44.1,44.08,44.09,55275.0,42.955,42.955,42.9356,42.9453,55275.0
2024-09-23 14:30:00,44.09,44.1,44.08,44.09,59130.0,42.9453,42.955,42.9356,42.9453,59130.0
2024-09-23 14:35:00,44.09,44.1,44.08,44.09,40572.0,42.9453,42.955,42.9356,42.9453,40572.0
2024-09-23 14:40:00,44.09,44.1,44.08,44.09,33592.0,42.9453,42.955,42.9356,42.9453,33592.0
2024-09-23 14:45:00,44.08,44.09,44.08,44.09,40620.0,42.9356,42.9453,42.9356,42.9453,40620.0
2024-09-23 14:50:00,44.09,44.09,44.07,44.08,38325.0,42.9453,42.9453,42.9258,42.9356,38325.0
2024-09-23 14:55:00,44.08,44.09,44.07,44.09,48605.0,42.9356,42.9453,42.9258,42.9453,48605.0
2024-09-23 15:00:00,44.08,44.09,44.07,44.09,57770.0,42.9356,42.9453,42.9258,42.9453,57770.0
2024-09-23 15:05:00,44.09,44.09,44.07,44.07,63655.0,42.9453,42.9453,42.9258,42.9258,63655.0
2024-09-23 15:10:00,44.07,44.08,44.07,44.08,123993.0,42.9258,42.9356,42.9258,42.9356,123993.0
2024-09-23 15:15:00,44.07,44.08,44.07,44.08,63439.0,42.9258,42.9356,42.9258,42.9356,63439.0
2024-09-23 15:20:00,44.08,44.09,44.08,44.08,24239.0,42.9356,42.9453,42.9356,42.9356,24239.0
2024-09-23 15:25:00,44.09,44.09,44.08,44.09,26573.0,42.9453,42.9453,42.9356,42.9453,26573.0
2024-09-23 15:30:00,44.09,44.09,44.08,44.09,61654.0,42.9453,42.9453,42.9356,42.9453,61654.0
2024-09-23 15:35:00,44.09,44.09,44.07,44.08,113591.0,42.9453,42.9453,42.9258,42.9356,113591.0
2024-09-23 15:40:00,44.07,44.08,44.05,44.05,86546.0,42.9258,42.9356,42.9063,42.9063,86546.0
2024-09-23 15:45:00,44.05,44.06,44.05,44.05,191355.0,42.9063,42.9161,42.9063,42.9063,191355.0
2024-09-23 15:50:00,44.05,44.05,44.02,44.02,523554.0,42.9063,42.9063,42.8771,42.8771,523554.0
2024-09-23 15:55:00,44.02,44.04,44.01,44.03,1153903.0,42.8771,42.8966,42.8674,42.8869,1153903.0
2024-09-24 09:30:00,45.16,45.16,45.03,45.11,1200105.0,43.9875,43.9875,43.8609,43.9388,1200105.0
2024-09-24 09:35:00,45.12,45.22,45.1,45.21,684701.0,43.9486,44.046,43.9291,44.0362,684701.0
2024-09-24 09:40:00,45.2,45.25,45.19,45.22,664980.0,44.0265,44.0752,44.0167,44.046,664980.0
2024-09-24 09:45:00,45.22,45.24,45.17,45.17,908136.0,44.046,44.0654,43.9973,43.9973,908136.0
2024-09-24 09:50:00,45.16,45.17,45.09,45.13,669169.0,43.9875,43.9973,43.9193,43.9583,669169.0
2024-09-24 09:55:00,45.13,45.14,45.1,45.11,353472.0,43.9583,43.968,43.9291,43.9388,353472.0
2024-09-24 10:00:00,45.1,45.11,44.99,45.03,597110.0,43.9291,43.9388,43.8219,43.8609,597110.0
2024-09-24 10:05:00,45.03,45.11,45.0,45.08,396661.0,43.8609,43.9388,43.8317,43.9096,396661.0
2024-09-24 10:10:00,45.09,45.15,45.08,45.12,550187.0,43.9193,43.9778,43.9096,43.9486,550187.0
2024-09-24 10:15:00,45.13,45.14,45.06,45.07,733954.0,43.9583,43.968,43.8901,43.8999,733954.0
2024-09-24 10:20:00,45.07,45.11,45.03,45.1,372229.0,43.8999,43.9388,43.8609,43.9291,372229.0
2024-09-24 10:25:00,45.1,45.12,45.06,45.08,498017.0,43.9291,43.9486,43.8901,43.9096,498017.0
2024-09-24 10:30:00,45.08,45.12,45.05,45.05,634685.0,43.9096,43.9486,43.8804,43.8804,634685.0
2024-09-24 10:35:00,45.06,45.08,45.01,45.03,537649.0,43.8901,43.9096,43.8414,43.8609,537649.0
2024-09-24 10:40:00,45.04,45.08,45.01,45.07,285161.0,43.8706,43.9096,43.8414,43.8999,285161.0
2024-09-24 10:45:00,45.08,45.12,45.07,45.1,355864.0,43.9096,43.9486,43.8999,43.9291,355864.0
2024-09-24 10:50:00,45.11,45.14,45.1,45.12,534904.0,43.9388,43.968,43.9291,43.9486,534904.0
2024-09-24 10:55:00,45.12,45.16,45.11,45.14,433541.0,43.9486,43.9875,43.9388,43.968,433541.0
2024-09-24 11:00:00,45.15,45.15,45.13,45.13,324127.0,43.9778,43.9778,43.9583,43.9583,324127.0
2024-09-24 11:05:00,45.13,45.21,45.12,45.21,547738.0,43.9583,44.0362,43.9486,44.0362,547738.0
2024-09-24 11:10:00,45.21,45.24,45.2,45.22,781422.0,44.0362,44.0654,44.0265,44.046,781422.0
2024-09-24 11:15:00,45.22,45.24,45.2,45.23,323580.0,44.046,44.0654,44.0265,44.0557,323580.0
2024-09-24 11:20:00,45.23,45.24,45.22,45.23,347196.0,44.0557,44.0654,44.046,44.0557,347196.0
2024-09-24 11:25:00,45.23,45.27,45.22,45.25,499335.0,44.0557,44.0947,44.046,44.0752,499335.0
2024-09-24 11:30:00,45.25,45.29,45.25,45.27,837995.0,44.0752,44.1141,44.0752,44.0947,837995.0
2024-09-24 11:35:00,45.28,45.28,45.25,45.28,444623.0,44.1044,44.1044,44.0752,44.1044,444623.0
2024-09-24 11:40:00,45.28,45.29,45.27,45.28,429427.0,44.1044,44.1141,44.0947,44.1044,429427.0
2024-09-24 11:45:00,45.28,45.32,45.27,45.32,1332874.0,44.1044,44.1434,44.0947,44.1434,1332874.0
2024-09-24 11:50:00,45.31,45.34,45.3,45.34,671629.0,44.1336,44.1628,44.1239,44.1628,671629.0
2024-09-24 11:55:00,45.34,45.35,45.32,45.34,506483.0,44.1628,44.1726,44.1434,44.1628,506483.0
2024-09-24 12:00:00,45.34,45.41,45.33,45.41,883077.0,44.1628,44.231,44.1531,44.231,883077.0
2024-09-24 12:05:00,45.41,45.41,45.37,45.38,896713.0,44.231,44.231,44.1921,44.2018,896713.0
2024-09-24 12:10:00,45.37,45.39,45.36,45.38,839943.0,44.1921,44.2115,44.1823,44.2018,839943.0
2024-09-24 12:15:00,45.38,45.39,45.34,45.37,668146.0,44.2018,44.2115,44.1628,44.1921,668146.0
2024-09-24 12:20:00,45.37,45.38,45.33,45.34,517318.0,44.1921,44.2018,44.1531,44.1628,517318.0
2024-09-24 12:25:00,45.34,45.35,45.28,45.29,651063.0,44.1628,44.1726,44.1044,44.1141,651063.0
2024-09-24 12:30:00,45.29,45.3,45.22,45.3,1133817.0,44.1141,44.1239,44.046,44.1239,1133817.0
2024-09-24 12:35:00,45.3,45.33,45.28,45.33,226898.0,44.1239,44.1531,44.1044,44.1531,226898.0
2024-09-24 12:40:00,45.33,45.36,45.32,45.36,360870.0,44.1531,44.1823,44.1434,44.1823,360870.0
2024-09-24 12:45:00,45.36,45.38,45.35,45.37,138675.0,44.1823,44.2018,44.1726,44.1921,138675.0
2024-09-24 12:50:00,45.37,45.4,45.35,45.38,139706.0,44.1921,44.2213,44.1726,44.2018,139706.0
2024-09-24 12:55:00,45.38,45.4,45.37,45.37,592964.0,44.2018,44.2213,44.1921,44.1921,592964.0
2024-09-24 13:00:00,45.37,45.4,45.35,45.38,882307.0,44.1921,44.2213,44.1726,44.2018,882307.0
2024-09-24 13:05:00,45.38,45.4,45.37,45.39,196661.0,44.2018,44.2213,44.1921,44.2115,196661.0
2024-09-24 13:10:00,45.39,45.41,45.38,45.41,66539.0,44.2115,44.231,44.2018,44.231,66539.0
2024-09-24 13:15:00,45.41,45.43,45.4,45.43,528958.0,44.231,44.2505,44.2213,44.2505,528958.0
2024-09-24 13:20:00,45.43,45.43,45.41,45.41,69029.0,44.2505,44.2505,44.231,44.231,69029.0
2024-09-24 13:25:00,45.41,45.43,45.4,45.41,169152.0,44.231,44.2505,44.2213,44.231,169152.0
2024-09-24 13:30:00,45.4,45.45,45.4,45.45,194174.0,44.2213,44.27,44.2213,44.27,194174.0
2024-09-24 13:35:00,45.45,45.46,45.44,45.44,264152.0,44.27,44.2797,44.2602,44.2602,264152.0
2024-09-24 13:40:00,45.44,45.45,45.41,45.45,377731.0,44.2602,44.27,44.231,44.27,377731.0
2024-09-24 13:45:00,45.45,45.45,45.43,45.45,286886.0,44.27,44.27,44.2505,44.27,286886.0
2024-09-24 13:50:00,45.45,45.46,45.44,45.46,374757.0,44.27,44.2797,44.2602,44.2797,374757.0
2024-09-24 13:55:00,45.46,45.46,45.44,45.44,237382.0,44.2797,44.2797,44.2602,44.2602,237382.0
2024-09-24 14:00:00,45.44,45.46,45.43,45.45,363446.0,44.2602,44.2797,44.2505,44.27,363446.0
2024-09-24 14:05:00,45.44,45.45,45.43,45.45,120392.0,44.2602,44.27,44.2505,44.27,120392.0
2024-09-24 14:10:00,45.45,45.45,45.39,45.4,323263.0,44.27,44.27,44.2115,44.2213,323263.0
2024-09-24 14:15:00,45.4,45.41,45.38,45.4,531349.0,44.2213,44.231,44.2018,44.2213,531349.0
2024-09-24 14:20:00,45.4,45.41,45.39,45.41,291091.0,44.2213,44.231,44.2115,44.231,291091.0
2024-09-24 14:25:00,45.41,45.44,45.4,45.44,395322.0,44.231,44.2602,44.2213,44.2602,395322.0
2024-09-24 14:30:00,45.44,45.44,45.38,45.44,342717.0,44.2602,44.2602,44.2018,44.2602,342717.0
2024-09-24 14:35:00,45.44,45.49,45.43,45.48,433104.0,44.2602,44.3089,44.2505,44.2992,433104.0
2024-09-24 14:40:00,45.49,45.5,45.47,45.5,490347.0,44.3089,44.3187,44.2895,44.3187,490347.0
2024-09-24 14:45:00,45.5,45.51,45.48,45.51,199848.0,44.3187,44.3284,44.2992,44.3284,199848.0
2024-09-24 14:50:00,45.51,45.53,45.5,45.53,244303.0,44.3284,44.3479,44.3187,44.3479,244303.0
2024-09-24 14:55:00,45.53,45.55,45.52,45.55,329783.0,44.3479,44.3674,44.3382,44.3674,329783.0
2024-09-24 15:00:00,45.55,45.55,45.53,45.55,300362.0,44.3674,44.3674,44.3479,44.3674,300362.0
2024-09-24 15:05:00,45.55,45.59,45.54,45.59,196132.0,44.3674,44.4064,44.3576,44.4064,196132.0
2024-09-24 15:10:00,45.59,45.59,45.56,45.58,558042.0,44.4064,44.4064,44.3771,44.3966,558042.0
2024-09-24 15:15:00,45.58,45.59,45.56,45.59,388489.0,44.3966,44.4064,44.3771,44.4064,388489.0
2024-09-24 15:20:00,45.59,45.64,45.58,45.62,400923.0,44.4064,44.4551,44.3966,44.4356,400923.0
2024-09-24 15:25:00,45.62,45.63,45.58,45.59,637471.0,44.4356,44.4453,44.3966,44.4064,637471.0
2024-09-24 15:30:00,45.58,45.59,45.52,45.52,2582944.0,44.3966,44.4064,44.3382,44.3382,2582944.0
2024-09-24 15:35:00,45.52,45.55,45.51,45.55,1135641.0,44.3382,44.3674,44.3284,44.3674,1135641.0
2024-09-24 15:40:00,45.55,45.57,45.53,45.54,1047854.0,44.3674,44.3869,44.3479,44.3576,1047854.0
2024-09-24 15:45:00,45.54,45.58,45.53,45.58,905790.0,44.3576,44.3966,44.3479,44.3966,905790.0
2024-09-24 15:50:00,45.58,45.58,45.52,45.53,1585427.0,44.3966,44.3966,44.3382,44.3479,1585427.0
2024-09-24 15:55:00,45.53,45.58,45.52,45.55,3375147.0,44.3479,44.3966,44.3382,44.3674,3375147.0
2024-09-25 09:30:00,45.25,45.31,45.2,45.25,1120544.0,44.0752,44.1336,44.0265,44.0752,1120544.0
2024-09-25 09:35:00,45.25,45.26,45.2,45.21,412020.0,44.0752,44.0849,44.0265,44.0362,412020.0
2024-09-25 09:40:00,45.22,45.23,45.12,45.17,270260.0,44.046,44.0557,43.9486,43.9973,270260.0
2024-09-25 09:45:00,45.17,45.21,45.16,45.19,230836.0,43.9973,44.0362,43.9875,44.0167,230836.0
2024-09-25 09:50:00,45.19,45.24,45.17,45.23,218657.0,44.0167,44.0654,43.9973,44.0557,218657.0
2024-09-25 09:55:00,45.23,45.28,45.21,45.27,204511.0,44.0557,44.1044,44.0362,44.0947,204511.0
2024-09-25 10:00:00,45.27,45.28,45.24,45.26,98066.0,44.0947,44.1044,44.0654,44.0849,98066.0
2024-09-25 10:05:00,45.26,45.35,45.26,45.35,318833.0,44.0849,44.1726,44.0849,44.1726,318833.0
2024-09-25 10:10:00,45.35,45.35,45.29,45.32,157466.0,44.1726,44.1726,44.1141,44.1434,157466.0
2024-09-25 10:15:00,45.32,45.35,45.31,45.34,183883.0,44.1434,44.1726,44.1336,44.1628,183883.0
2024-09-25 10:20:00,45.33,45.35,45.3,45.34,159476.0,44.1531,44.1726,44.1239,44.1628,159476.0
2024-09-25 10:25:00,45.34,45.34,45.27,45.3,257728.0,44.1628,44.1628,44.0947,44.1239,257728.0
2024-09-25 10:30:00,45.29,45.35,45.28,45.34,263444.0,44.1141,44.1726,44.1044,44.1628,263444.0
2024-09-25 10:35:00,45.34,45.37,45.33,45.35,124667.0,44.1628,44.1921,44.1531,44.1726,124667.0
2024-09-25 10:40:00,45.35,45.37,45.32,45.33,125680.0,44.1726,44.1921,44.1434,44.1531,125680.0
2024-09-25 10:45:00,45.33,45.34,45.28,45.31,101433.0,44.1531,44.1628,44.1044,44.1336,101433.0
2024-09-25 10:50:00,45.3,45.32,45.28,45.32,107335.0,44.1239,44.1434,44.1044,44.1434,107335.0
2024-09-25 10:55:00,45.32,45.32,45.28,45.3,56313.0,44.1434,44.1434,44.1044,44.1239,56313.0
2024-09-25 11:00:00,45.3,45.32,45.28,45.32,74944.0,44.1239,44.1434,44.1044,44.1434,74944.0
2024-09-25 11:05:00,45.32,45.32,45.29,45.32,263172.0,44.1434,44.1434,44.1141,44.1434,263172.0
2024-09-25 11:10:00,45.32,45.32,45.27,45.28,210723.0,44.1434,44.1434,44.0947,44.1044,210723.0
2024-09-25 11:15:00,45.28,45.29,45.25,45.28,170366.0,44.1044,44.1141,44.0752,44.1044,170366.0
2024-09-25 11:20:00,45.28,45.3,45.27,45.28,91521.0,44.1044,44.1239,44.0947,44.1044,91521.0
2024-09-25 11:25:00,45.28,45.28,45.23,45.23,84711.0,44.1044,44.1044,44.0557,44.0557,84711.0
2024-09-25 11:30:00,45.24,45.25,45.22,45.22,147829.0,44.0654,44.0752,44.046,44.046,147829.0
2024-09-25 11:35:00,45.22,45.27,45.22,45.25,200044.0,44.046,44.0947,44.046,44.0752,200044.0
2024-09-25 11:40:00,45.25,45.27,45.22,45.23,94078.0,44.0752,44.0947,44.046,44.0557,94078.0
2024-09-25 11:45:00,45.23,45.24,45.2,45.21,111334.0,44.0557,44.0654,44.0265,44.0362,111334.0
2024-09-25 11:50:00,45.21,45.22,45.17,45.17,353770.0,44.0362,44.046,43.9973,43.9973,353770.0
2024-09-25 11:55:00,45.18,45.19,45.15,45.19,195956.0,44.007,44.0167,43.9778,44.0167,195956.0
2024-09-25 12:00:00,45.18,45.19,45.17,45.18,160064.0,44.007,44.0167,43.9973,44.007,160064.0
2024-09-25 12:05:00,45.18,45.19,45.14,45.19,66335.0,44.007,44.0167,43.968,44.0167,66335.0
2024-09-25 12:10:00,45.19,45.19,45.17,45.17,308515.0,44.0167,44.0167,43.9973,43.9973,308515.0
2024-09-25 12:15:00,45.18,45.18,45.15,45.16,36999.0,44.007,44.007,43.9778,43.9875,36999.0
2024-09-25 12:20:00,45.17,45.18,45.15,45.17,70551.0,43.9973,44.007,43.9778,43.9973,70551.0
2024-09-25 12:25:00,45.18,45.19,45.17,45.18,186016.0,44.007,44.0167,43.9973,44.007,186016.0
2024-09-25 12:30:00,45.18,45.18,45.14,45.18,206846.0,44.007,44.007,43.968,44.007,206846.0
2024-09-25 12:35:00,45.18,45.18,45.16,45.16,94679.0,44.007,44.007,43.9875,43.9875,94679.0
2024-09-25 12:40:00,45.17,45.18,45.13,45.14,56862.0,43.9973,44.007,43.9583,43.968,56862.0
2024-09-25 12:45:00,45.14,45.15,45.12,45.14,217904.0,43.968,43.9778,43.9486,43.968,217904.0
2024-09-25 12:50:00,45.13,45.16,45.13,45.14,93769.0,43.9583,43.9875,43.9583,43.968,93769.0
2024-09-25 12:55:00,45.15,45.15,45.1,45.11,86426.0,43.9778,43.9778,43.9291,43.9388,86426.0
2024-09-25 13:00:00,45.11,45.13,45.07,45.12,322932.0,43.9388,43.9583,43.8999,43.9486,322932.0
2024-09-25 13:05:00,45.13,45.15,45.1,45.1,82488.0,43.9583,43.9778,43.9291,43.9291,82488.0
2024-09-25 13:10:00,45.11,45.11,45.07,45.09,127662.0,43.9388,43.9388,43.8999,43.9193,127662.0
2024-09-25 13:15:00,45.09,45.12,45.08,45.1,100934.0,43.9193,43.9486,43.9096,43.9291,100934.0
2024-09-25 13:20:00,45.1,45.11,45.08,45.09,107618.0,43.9291,43.9388,43.9096,43.9193,107618.0
2024-09-25 13:25:00,45.09,45.12,45.09,45.12,178755.0,43.9193,43.9486,43.9193,43.9486,178755.0
2024-09-25 13:30:00,45.12,45.13,45.1,45.11,190092.0,43.9486,43.9583,43.9291,43.9388,190092.0
2024-09-25 13:35:00,45.11,45.13,45.07,45.12,230674.0,43.9388,43.9583,43.8999,43.9486,230674.0
2024-09-25 13:40:00,45.11,45.12,45.09,45.1,166555.0,43.9388,43.9486,43.9193,43.9291,166555.0
2024-09-25 13:45:00,45.1,45.11,45.07,45.11,460087.0,43.9291,43.9388,43.8999,43.9388,460087.0
2024-09-25 13:50:00,45.11,45.14,45.1,45.14,263331.0,43.9388,43.968,43.9291,43.968,263331.0
2024-09-25 13:55:00,45.14,45.16,45.13,45.16,286089.0,43.968,43.9875,43.9583,43.9875,286089.0
2024-09-25 14:00:00,45.16,45.16,45.13,45.15,698814.0,43.9875,43.9875,43.9583,43.9778,698814.0
2024-09-25 14:05:00,45.14,45.15,45.1,45.12,329741.0,43.968,43.9778,43.9291,43.9486,329741.0
2024-09-25 14:10:00,45.12,45.12,45.08,45.09,368992.0,43.9486,43.9486,43.9096,43.9193,368992.0
2024-09-25 14:15:00,45.09,45.1,45.06,45.09,293168.0,43.9193,43.9291,43.8901,43.9193,293168.0
2024-09-25 14:20:00,45.08,45.09,45.07,45.08,175151.0,43.9096,43.9193,43.8999,43.9096,175151.0
2024-09-25 14:25:00,45.08,45.11,45.08,45.11,290416.0,43.9096,43.9388,43.9096,43.9388,290416.0
2024-09-25 14:30:00,45.11,45.11,45.09,45.09,246718.0,43.9388,43.9388,43.9193,43.9193,246718.0
2024-09-25 14:35:00,45.09,45.11,45.09,45.09,252973.0,43.9193,43.9388,43.9193,43.9193,252973.0
2024-09-25 14:40:00,45.09,45.1,45.09,45.09,120874.0,43.9193,43.9291,43.9193,43.9193,120874.0
2024-09-25 14:45:00,45.09,45.1,45.09,45.09,190170.0,43.9193,43.9291,43.9193,43.9193,190170.0
2024-09-25 14:50:00,45.09,45.1,45.08,45.08,250187.0,43.9193,43.9291,43.9096,43.9096,250187.0
2024-09-25 14:55:00,45.09,45.09,45.06,45.07,370051.0,43.9193,43.9193,43.8901,43.8999,370051.0
2024-09-25 15:00:00,45.07,45.08,45.06,45.08,462915.0,43.8999,43.9096,43.8901,43.9096,462915.0
2024-09-25 15:05:00,45.08,45.08,45.06,45.07,464193.0,43.9096,43.9096,43.8901,43.8999,464193.0
2024-09-25 15:10:00,45.07,45.07,45.04,45.05,328326.0,43.8999,43.8999,43.8706,43.8804,328326.0
2024-09-25 15:15:00,45.05,45.06,45.04,45.05,245069.0,43.8804,43.8901,43.8706,43.8804,245069.0
2024-09-25 15:20:00,45.05,45.05,45.04,45.05,214262.0,43.8804,43.8804,43.8706,43.8804,214262.0
2024-09-25 15:25:00,45.05,45.05,45.04,45.05,201183.0,43.8804,43.8804,43.8706,43.8804,201183.0
2024-09-25 15:30:00,45.05,45.05,45.03,45.04,180653.0,43.8804,43.8804,43.8609,43.8706,180653.0
2024-09-25 15:35:00,45.04,45.05,45.03,45.03,178858.0,43.8706,43.8804,43.8609,43.8609,178858.0
2024-09-25 15:40:00,45.03,45.04,45.02,45.03,153104.0,43.8609,43.8706,43.8512,43.8609,153104.0
2024-09-25 15:45:00,45.02,45.05,45.02,45.04,383214.0,43.8512,43.8804,43.8512,43.8706,383214.0
2024-09-25 15:50:00,45.05,45.05,45.03,45.03,457748.0,43.8804,43.8804,43.8609,43.8609,457748.0
2024-09-25 15:55:00,45.03,45.05,45.02,45.04,2655960.0,43.8609,43.8804,43.8512,43.8706,2655960.0
2024-09-26 09:30:00,46.72,46.88,46.71,46.84,2636142.0,45.507,45.6629,45.4973,45.6239,2636142.0
2024-09-26 09:35:00,46.84,46.88,46.71,46.71,1386378.0,45.6239,45.6629,45.4973,45.4973,1386378.0
2024-09-26 09:40:00,46.71,46.72,46.64,46.64,1201329.0,45.4973,45.507,45.4291,45.4291,1201329.0
2024-09-26 09:45:00,46.64,46.69,46.54,46.59,838865.0,45.4291,45.4778,45.3317,45.3804,838865.0
2024-09-26 09:50:00,46.59,46.59,46.51,46.52,550477.0,45.3804,45.3804,45.3025,45.3122,550477.0
2024-09-26 09:55:00,46.53,46.62,46.52,46.55,1868646.0,45.3219,45.4096,45.3122,45.3414,1868646.0
2024-09-26 10:00:00,46.55,46.61,46.54,46.56,861438.0,45.3414,45.3999,45.3317,45.3512,861438.0
2024-09-26 10:05:00,46.57,46.57,46.49,46.52,549266.0,45.3609,45.3609,45.283,45.3122,549266.0
2024-09-26 10:10:00,46.52,46.63,46.51,46.63,473395.0,45.3122,45.4193,45.3025,45.4193,473395.0
2024-09-26 10:15:00,46.63,46.63,46.59,46.6,637582.0,45.4193,45.4193,45.3804,45.3901,637582.0
2024-09-26 10:20:00,46.6,46.62,46.51,46.54,946366.0,45.3901,45.4096,45.3025,45.3317,946366.0
2024-09-26 10:25:00,46.54,46.54,46.44,46.46,640369.0,45.3317,45.3317,45.2343,45.2538,640369.0
2024-09-26 10:30:00,46.46,46.47,46.41,46.45,453017.0,45.2538,45.2635,45.2051,45.244,453017.0
2024-09-26 10:35:00,46.45,46.53,46.39,46.53,481480.0,45.244,45.3219,45.1856,45.3219,481480.0
2024-09-26 10:40:00,46.53,46.53,46.41,46.43,277787.0,45.3219,45.3219,45.2051,45.2245,277787.0
2024-09-26 10:45:00,46.43,46.5,46.38,46.46,6044450.0,45.2245,45.2927,45.1758,45.2538,6044450.0
2024-09-26 10:50:00,46.46,46.47,46.33,46.37,626777.0,45.2538,45.2635,45.1271,45.1661,626777.0
2024-09-26 10:55:00,46.37,46.38,46.3,46.37,1159178.0,45.1661,45.1758,45.0979,45.1661,1159178.0
2024-09-26 11:00:00,46.37,46.39,46.32,46.39,1221202.0,45.1661,45.1856,45.1174,45.1856,1221202.0
2024-09-26 11:05:00,46.39,46.46,46.38,46.44,1188466.0,45.1856,45.2538,45.1758,45.2343,1188466.0
2024-09-26 11:10:00,46.43,46.48,46.41,46.47,1387222.0,45.2245,45.2732,45.2051,45.2635,1387222.0
2024-09-26 11:15:00,46.47,46.52,46.46,46.52,776669.0,45.2635,45.3122,45.2538,45.3122,776669.0
2024-09-26 11:20:00,46.51,46.52,46.49,46.51,515621.0,45.3025,45.3122,45.283,45.3025,515621.0
2024-09-26 11:25:00,46.51,46.55,46.44,46.55,391460.0,45.3025,45.3414,45.2343,45.3414,391460.0
2024-09-26 11:30:00,46.55,46.61,46.53,46.59,1035377.0,45.3414,45.3999,45.3219,45.3804,1035377.0
2024-09-26 11:35:00,46.59,46.68,46.59,46.67,329487.0,45.3804,45.4681,45.3804,45.4583,329487.0
2024-09-26 11:40:00,46.67,46.69,46.65,46.69,352158.0,45.4583,45.4778,45.4388,45.4778,352158.0
2024-09-26 11:45:00,46.69,46.72,46.65,46.65,648875.0,45.4778,45.507,45.4388,45.4388,648875.0
2024-09-26 11:50:00,46.66,46.71,46.65,46.71,398643.0,45.4486,45.4973,45.4388,45.4973,398643.0
2024-09-26 11:55:00,46.71,46.73,46.69,46.69,506875.0,45.4973,45.5168,45.4778,45.4778,506875.0
2024-09-26 12:00:00,46.7,46.7,46.62,46.63,545848.0,45.4875,45.4875,45.4096,45.4193,545848.0
2024-09-26 12:05:00,46.64,46.65,46.62,46.64,341507.0,45.4291,45.4388,45.4096,45.4291,341507.0
2024-09-26 12:10:00,46.64,46.66,46.61,46.62,678967.0,45.4291,45.4486,45.3999,45.4096,678967.0
2024-09-26 12:15:00,46.63,46.66,46.62,46.66,598988.0,45.4193,45.4486,45.4096,45.4486,598988.0
2024-09-26 12:20:00,46.66,46.66,46.58,46.6,387616.0,45.4486,45.4486,45.3706,45.3901,387616.0
2024-09-26 12:25:00,46.61,46.64,46.6,46.61,378943.0,45.3999,45.4291,45.3901,45.3999,378943.0
2024-09-26 12:30:00,46.62,46.65,46.59,46.59,410404.0,45.4096,45.4388,45.3804,45.3804,410404.0
2024-09-26 12:35:00,46.59,46.62,46.58,46.61,490643.0,45.3804,45.4096,45.3706,45.3999,490643.0
2024-09-26 12:40:00,46.61,46.61,46.54,46.58,658679.0,45.3999,45.3999,45.3317,45.3706,658679.0
2024-09-26 12:45:00,46.58,46.6,46.57,46.58,291784.0,45.3706,45.3901,45.3609,45.3706,291784.0
2024-09-26 12:50:00,46.58,46.6,46.55,46.57,348188.0,45.3706,45.3901,45.3414,45.3609,348188.0
2024-09-26 12:55:00,46.56,46.57,46.53,46.55,497863.0,45.3512,45.3609,45.3219,45.3414,497863.0
2024-09-26 13:00:00,46.55,46.6,46.52,46.59,153307.0,45.3414,45.3901,45.3122,45.3804,153307.0
2024-09-26 13:05:00,46.59,46.6,46.55,46.59,207730.0,45.3804,45.3901,45.3414,45.3804,207730.0
2024-09-26 13:10:00,46.59,46.62,46.57,46.59,401106.0,45.3804,45.4096,45.3609,45.3804,401106.0
2024-09-26 13:15:00,46.6,46.6,46.53,46.54,199780.0,45.3901,45.3901,45.3219,45.3317,199780.0
2024-09-26 13:20:00,46.54,46.59,46.53,46.58,286740.0,45.3317,45.3804,45.3219,45.3706,286740.0
2024-09-26 13:25:00,46.59,46.63,46.57,46.63,222938.0,45.3804,45.4193,45.3609,45.4193,222938.0
2024-09-26 13:30:00,46.63,46.67,46.62,46.66,364544.0,45.4193,45.4583,45.4096,45.4486,364544.0
2024-09-26 13:35:00,46.66,46.68,46.65,46.68,399599.0,45.4486,45.4681,45.4388,45.4681,399599.0
2024-09-26 13:40:00,46.68,46.69,46.66,46.69,335611.0,45.4681,45.4778,45.4486,45.4778,335611.0
2024-09-26 13:45:00,46.69,46.69,46.67,46.69,322342.0,45.4778,45.4778,45.4583,45.4778,322342.0
2024-09-26 13:50:00,46.69,46.69,46.67,46.69,535573.0,45.4778,45.4778,45.4583,45.4778,535573.0
2024-09-26 13:55:00,46.69,46.72,46.68,46.71,271523.0,45.4778,45.507,45.4681,45.4973,271523.0
2024-09-26 14:00:00,46.71,46.74,46.71,46.73,645273.0,45.4973,45.5265,45.4973,45.5168,645273.0
2024-09-26 14:05:00,46.73,46.74,46.71,46.72,278736.0,45.5168,45.5265,45.4973,45.507,278736.0
2024-09-26 14:10:00,46.71,46.74,46.7,46.73,197618.0,45.4973,45.5265,45.4875,45.5168,197618.0
2024-09-26 14:15:00,46.74,46.76,46.73,46.76,339498.0,45.5265,45.546,45.5168,45.546,339498.0
2024-09-26 14:20:00,46.76,46.77,46.75,46.77,131994.0,45.546,45.5557,45.5362,45.5557,131994.0
2024-09-26 14:25:00,46.77,46.79,46.76,46.78,488021.0,45.5557,45.5752,45.546,45.5655,488021.0
2024-09-26 14:30:00,46.78,46.79,46.77,46.78,367379.0,45.5655,45.5752,45.5557,45.5655,367379.0
2024-09-26 14:35:00,46.77,46.8,46.76,46.8,340990.0,45.5557,45.5849,45.546,45.5849,340990.0
2024-09-26 14:40:00,46.8,46.8,46.75,46.76,420606.0,45.5849,45.5849,45.5362,45.546,420606.0
2024-09-26 14:45:00,46.76,46.77,46.74,46.76,536469.0,45.546,45.5557,45.5265,45.546,536469.0
2024-09-26 14:50:00,46.76,46.78,46.75,46.78,667432.0,45.546,45.5655,45.5362,45.5655,667432.0
2024-09-26 14:55:00,46.77,46.78,46.77,46.78,218397.0,45.5557,45.5655,45.5557,45.5655,218397.0
2024-09-26 15:00:00,46.77,46.78,46.76,46.78,253792.0,45.5557,45.5655,45.546,45.5655,253792.0
2024-09-26 15:05:00,46.78,46.79,46.77,46.77,485990.0,45.5655,45.5752,45.5557,45.5557,485990.0
2024-09-26 15:10:00,46.77,46.78,46.76,46.77,384554.0,45.5557,45.5655,45.546,45.5557,384554.0
2024-09-26 15:15:00,46.76,46.76,46.7,46.7,935010.0,45.546,45.546,45.4875,45.4875,935010.0
2024-09-26 15:20:00,46.7,46.74,46.7,46.73,517641.0,45.4875,45.5265,45.4875,45.5168,517641.0
2024-09-26 15:25:00,46.74,46.74,46.7,46.72,790675.0,45.5265,45.5265,45.4875,45.507,790675.0
2024-09-26 15:30:00,46.73,46.75,46.71,46.73,1802145.0,45.5168,45.5362,45.4973,45.5168,1802145.0
2024-09-26 15:35:00,46.73,46.74,46.7,46.71,539745.0,45.5168,45.5265,45.4875,45.4973,539745.0
2024-09-26 15:40:00,46.71,46.73,46.7,46.72,741368.0,45.4973,45.5168,45.4875,45.507,741368.0
2024-09-26 15:45:00,46.73,46.73,46.7,46.71,1022071.0,45.5168,45.5168,45.4875,45.4973,1022071.0
2024-09-26 15:50:00,46.71,46.71,46.68,46.7,2004272.0,45.4973,45.4973,45.4681,45.4875,2004272.0
2024-09-26 15:55:00,46.69,46.73,46.69,46.69,2531321.0,45.4778,45.5168,45.4778,45.4778,2531321.0
2024-09-27 09:30:00,46.67,46.75,46.63,46.74,1235780.0,45.4583,45.5362,45.4193,45.5265,1235780.0
2024-09-27 09:35:00,46.73,46.75,46.68,46.73,1449916.0,45.5168,45.5362,45.4681,45.5168,1449916.0
2024-09-27 09:40:00,46.73,46.77,46.67,46.72,955803.0,45.5168,45.5557,45.4583,45.507,955803.0
2024-09-27 09:45:00,46.73,46.81,46.71,46.8,1631501.0,45.5168,45.5947,45.4973,45.5849,1631501.0
2024-09-27 09:50:00,46.8,46.82,46.76,46.79,448776.0,45.5849,45.6044,45.546,45.5752,448776.0
2024-09-27 09:55:00,46.79,46.79,46.75,46.77,876244.0,45.5752,45.5752,45.5362,45.5557,876244.0
2024-09-27 10:00:00,46.77,46.82,46.74,46.79,399363.0,45.5557,45.6044,45.5265,45.5752,399363.0
2024-09-27 10:05:00,46.8,46.86,46.78,46.86,1285031.0,45.5849,45.6434,45.5655,45.6434,1285031.0
2024-09-27 10:10:00,46.86,46.88,46.82,46.87,1485719.0,45.6434,45.6629,45.6044,45.6531,1485719.0
2024-09-27 10:15:00,46.88,46.91,46.85,46.88,6893693.0,45.6629,45.6921,45.6336,45.6629,6893693.0
2024-09-27 10:20:00,46.88,46.94,46.87,46.93,4260201.0,45.6629,45.7213,45.6531,45.7116,4260201.0
2024-09-27 10:25:00,46.93,46.95,46.9,46.9,1355791.0,45.7116,45.731,45.6823,45.6823,1355791.0
2024-09-27 10:30:00,46.91,46.91,46.83,46.84,996299.0,45.6921,45.6921,45.6142,45.6239,996299.0
2024-09-27 10:35:00,46.83,46.87,46.81,46.84,866291.0,45.6142,45.6531,45.5947,45.6239,866291.0
2024-09-27 10:40:00,46.84,46.87,46.82,46.85,737790.0,45.6239,45.6531,45.6044,45.6336,737790.0
2024-09-27 10:45:00,46.85,46.87,46.79,46.8,542466.0,45.6336,45.6531,45.5752,45.5849,542466.0
2024-09-27 10:50:00,46.81,46.81,46.76,46.81,985578.0,45.5947,45.5947,45.546,45.5947,985578.0
2024-09-27 10:55:00,46.8,46.81,46.76,46.77,438159.0,45.5849,45.5947,45.546,45.5557,438159.0
2024-09-27 11:00:00,46.77,46.79,46.73,46.76,520527.0,45.5557,45.5752,45.5168,45.546,520527.0
2024-09-27 11:05:00,46.76,46.77,46.68,46.71,502587.0,45.546,45.5557,45.4681,45.4973,502587.0
2024-09-27 11:10:00,46.71,46.72,46.69,46.71,203061.0,45.4973,45.507,45.4778,45.4973,203061.0
2024-09-27 11:15:00,46.71,46.74,46.68,46.7,426166.0,45.4973,45.5265,45.4681,45.4875,426166.0
2024-09-27 11:20:00,46.7,46.74,46.66,46.68,325636.0,45.4875,45.5265,45.4486,45.4681,325636.0
2024-09-27 11:25:00,46.69,46.72,46.67,46.69,377696.0,45.4778,45.507,45.4583,45.4778,377696.0
2024-09-27 11:30:00,46.69,46.69,46.62,46.64,446385.0,45.4778,45.4778,45.4096,45.4291,446385.0
2024-09-27 11:35:00,46.64,46.66,46.61,46.64,259013.0,45.4291,45.4486,45.3999,45.4291,259013.0
2024-09-27 11:40:00,46.64,46.67,46.6,46.66,280492.0,45.4291,45.4583,45.3901,45.4486,280492.0
2024-09-27 11:45:00,46.66,46.67,46.63,46.65,181147.0,45.4486,45.4583,45.4193,45.4388,181147.0
2024-09-27 11:50:00,46.65,46.65,46.59,46.61,212496.0,45.4388,45.4388,45.3804,45.3999,212496.0
2024-09-27 11:55:00,46.62,46.63,46.58,46.59,118676.0,45.4096,45.4193,45.3706,45.3804,118676.0
2024-09-27 12:00:00,46.59,46.63,46.56,46.61,143709.0,45.3804,45.4193,45.3512,45.3999,143709.0
2024-09-27 12:05:00,46.61,46.65,46.59,46.62,70620.0,45.3999,45.4388,45.3804,45.4096,70620.0
2024-09-27 12:10:00,46.62,46.62,46.58,46.59,414071.0,45.4096,45.4096,45.3706,45.3804,414071.0
2024-09-27 12:15:00,46.59,46.63,46.58,46.63,233929.0,45.3804,45.4193,45.3706,45.4193,233929.0
2024-09-27 12:20:00,46.63,46.65,46.61,46.63,169217.0,45.4193,45.4388,45.3999,45.4193,169217.0
2024-09-27 12:25:00,46.63,46.7,46.62,46.7,239465.0,45.4193,45.4875,45.4096,45.4875,239465.0
2024-09-27 12:30:00,46.7,46.72,46.69,46.7,157280.0,45.4875,45.507,45.4778,45.4875,157280.0
2024-09-27 12:35:00,46.71,46.72,46.69,46.7,183442.0,45.4973,45.507,45.4778,45.4875,183442.0
2024-09-27 12:40:00,46.7,46.72,46.68,46.72,71142.0,45.4875,45.507,45.4681,45.507,71142.0
2024-09-27 12:45:00,46.72,46.72,46.69,46.71,156688.0,45.507,45.507,45.4778,45.4973,156688.0
2024-09-27 12:50:00,46.71,46.73,46.7,46.73,88267.0,45.4973,45.5168,45.4875,45.5168,88267.0
2024-09-27 12:55:00,46.73,46.74,46.71,46.73,483005.0,45.5168,45.5265,45.4973,45.5168,483005.0
2024-09-27 13:00:00,46.73,46.75,46.72,46.75,730888.0,45.5168,45.5362,45.507,45.5362,730888.0
2024-09-27 13:05:00,46.75,46.75,46.66,46.67,275581.0,45.5362,45.5362,45.4486,45.4583,275581.0
2024-09-27 13:10:00,46.68,46.7,46.67,46.69,139351.0,45.4681,45.4875,45.4583,45.4778,139351.0
2024-09-27 13:15:00,46.69,46.69,46.66,46.68,157833.0,45.4778,45.4778,45.4486,45.4681,157833.0
2024-09-27 13:20:00,46.68,46.68,46.65,46.66,174674.0,45.4681,45.4681,45.4388,45.4486,174674.0
2024-09-27 13:25:00,46.66,46.66,46.64,46.66,205685.0,45.4486,45.4486,45.4291,45.4486,205685.0
2024-09-27 13:30:00,46.66,46.67,46.63,46.66,212848.0,45.4486,45.4583,45.4193,45.4486,212848.0
2024-09-27 13:35:00,46.66,46.66,46.58,46.59,240103.0,45.4486,45.4486,45.3706,45.3804,240103.0
2024-09-27 13:40:00,46.59,46.62,46.59,46.62,125123.0,45.3804,45.4096,45.3804,45.4096,125123.0
2024-09-27 13:45:00,46.62,46.65,46.62,46.65,119579.0,45.4096,45.4388,45.4096,45.4388,119579.0
2024-09-27 13:50:00,46.65,46.69,46.64,46.68,258633.0,45.4388,45.4778,45.4291,45.4681,258633.0
2024-09-27 13:55:00,46.69,46.73,46.68,46.73,226719.0,45.4778,45.5168,45.4681,45.5168,226719.0
2024-09-27 14:00:00,46.73,46.73,46.69,46.71,93077.0,45.5168,45.5168,45.4778,45.4973,93077.0
2024-09-27 14:05:00,46.7,46.72,46.67,46.7,162265.0,45.4875,45.507,45.4583,45.4875,162265.0
2024-09-27 14:10:00,46.7,46.71,46.68,46.69,189116.0,45.4875,45.4973,45.4681,45.4778,189116.0
2024-09-27 14:15:00,46.69,46.71,46.65,46.66,83861.0,45.4778,45.4973,45.4388,45.4486,83861.0
2024-09-27 14:20:00,46.67,46.68,46.66,46.67,66835.0,45.4583,45.4681,45.4486,45.4583,66835.0
2024-09-27 14:25:00,46.67,46.68,46.58,46.58,194916.0,45.4583,45.4681,45.3706,45.3706,194916.0
2024-09-27 14:30:00,46.58,46.59,46.53,46.57,242807.0,45.3706,45.3804,45.3219,45.3609,242807.0
2024-09-27 14:35:00,46.57,46.59,46.53,46.58,941910.0,45.3609,45.3804,45.3219,45.3706,941910.0
2024-09-27 14:40:00,46.59,46.61,46.57,46.6,353546.0,45.3804,45.3999,45.3609,45.3901,353546.0
2024-09-27 14:45:00,46.59,46.64,46.59,46.63,672975.0,45.3804,45.4291,45.3804,45.4193,672975.0
2024-09-27 14:50:00,46.63,46.64,46.61,46.62,196535.0,45.4193,45.4291,45.3999,45.4096,196535.0
2024-09-27 14:55:00,46.62,46.65,46.61,46.63,63322.0,45.4096,45.4388,45.3999,45.4193,63322.0
2024-09-27 15:00:00,46.64,46.64,46.61,46.63,176799.0,45.4291,45.4291,45.3999,45.4193,176799.0
2024-09-27 15:05:00,46.63,46.63,46.6,46.61,136737.0,45.4193,45.4193,45.3901,45.3999,136737.0
2024-09-27 15:10:00,46.61,46.61,46.58,46.59,146447.0,45.3999,45.3999,45.3706,45.3804,146447.0
2024-09-27 15:15:00,46.59,46.62,46.58,46.61,141871.0,45.3804,45.4096,45.3706,45.3999,141871.0
2024-09-27 15:20:00,46.61,46.62,46.59,46.59,201515.0,45.3999,45.4096,45.3804,45.3804,201515.0
2024-09-27 15:25:00,46.59,46.61,46.58,46.6,215264.0,45.3804,45.3999,45.3706,45.3901,215264.0
2024-09-27 15:30:00,46.61,46.61,46.58,46.61,265141.0,45.3999,45.3999,45.3706,45.3999,265141.0
2024-09-27 15:35:00,46.61,46.63,46.6,46.61,172517.0,45.3999,45.4193,45.3901,45.3999,172517.0
2024-09-27 15:40:00,46.61,46.62,46.59,46.62,409551.0,45.3999,45.4096,45.3804,45.4096,409551.0
2024-09-27 15:45:00,46.62,46.63,46.59,46.59,463412.0,45.4096,45.4193,45.3804,45.3804,463412.0
2024-09-27 15:50:00,46.59,46.61,46.58,46.59,906386.0,45.3804,45.3999,45.3706,45.3804,906386.0
2024-09-27 15:55:00,46.59,46.62,46.58,46.62,1886095.0,45.3804,45.4096,45.3706,45.4096,1886095.0
2024-09-30 09:30:00,46.35,46.35,46.24,46.27,1306723.0,45.1466,45.1466,45.0395,45.0687,1306723.0
2024-09-30 09:35:00,46.27,46.29,46.2,46.2,819033.0,45.0687,45.0882,45.0005,45.0005,819033.0
2024-09-30 09:40:00,46.21,46.28,46.18,46.28,4264479.0,45.0103,45.0784,44.981,45.0784,4264479.0
2024-09-30 09:45:00,46.28,46.31,46.25,46.3,957150.0,45.0784,45.1077,45.0492,45.0979,957150.0
2024-09-30 09:50:00,46.3,46.38,46.3,46.37,1415966.0,45.0979,45.1758,45.0979,45.1661,1415966.0
2024-09-30 09:55:00,46.37,46.37,46.31,46.31,1294997.0,45.1661,45.1661,45.1077,45.1077,1294997.0
2024-09-30 10:00:00,46.31,46.33,46.28,46.3,880827.0,45.1077,45.1271,45.0784,45.0979,880827.0
2024-09-30 10:05:00,46.3,46.32,46.22,46.23,610112.0,45.0979,45.1174,45.02,45.0297,610112.0
2024-09-30 10:10:00,46.23,46.27,46.22,46.22,656056.0,45.0297,45.0687,45.02,45.02,656056.0
2024-09-30 10:15:00,46.22,46.22,46.14,46.15,401087.0,45.02,45.02,44.9421,44.9518,401087.0
2024-09-30 10:20:00,46.16,46.19,46.15,46.16,572664.0,44.9616,44.9908,44.9518,44.9616,572664.0
2024-09-30 10:25:00,46.16,46.17,46.11,46.16,702946.0,44.9616,44.9713,44.9129,44.9616,702946.0
2024-09-30 10:30:00,46.16,46.24,46.15,46.23,445974.0,44.9616,45.0395,44.9518,45.0297,445974.0
2024-09-30 10:35:00,46.23,46.27,46.2,46.25,2495400.0,45.0297,45.0687,45.0005,45.0492,2495400.0
2024-09-30 10:40:00,46.25,46.26,46.22,46.23,891665.0,45.0492,45.059,45.02,45.0297,891665.0
2024-09-30 10:45:00,46.23,46.25,46.2,46.22,1114184.0,45.0297,45.0492,45.0005,45.02,1114184.0
2024-09-30 10:50:00,46.21,46.22,46.18,46.2,106608.0,45.0103,45.02,44.981,45.0005,106608.0
2024-09-30 10:55:00,46.2,46.22,46.12,46.13,500904.0,45.0005,45.02,44.9226,44.9323,500904.0
2024-09-30 11:00:00,46.13,46.17,46.11,46.16,547967.0,44.9323,44.9713,44.9129,44.9616,547967.0
2024-09-30 11:05:00,46.15,46.19,46.13,46.14,375029.0,44.9518,44.9908,44.9323,44.9421,375029.0
2024-09-30 11:10:00,46.14,46.2,46.13,46.18,240318.0,44.9421,45.0005,44.9323,44.981,240318.0
2024-09-30 11:15:00,46.18,46.2,46.15,46.16,201250.0,44.981,45.0005,44.9518,44.9616,201250.0
2024-09-30 11:20:00,46.16,46.18,46.11,46.11,180943.0,44.9616,44.981,44.9129,44.9129,180943.0
2024-09-30 11:25:00,46.11,46.12,46.04,46.07,2465478.0,44.9129,44.9226,44.8447,44.8739,2465478.0
2024-09-30 11:30:00,46.07,46.07,46.0,46.02,636615.0,44.8739,44.8739,44.8057,44.8252,636615.0
2024-09-30 11:35:00,46.02,46.03,45.89,45.9,934924.0,44.8252,44.8349,44.6986,44.7083,934924.0
2024-09-30 11:40:00,45.89,45.95,45.85,45.93,1076685.0,44.6986,44.757,44.6596,44.7375,1076685.0
2024-09-30 11:45:00,45.93,45.97,45.9,45.91,504199.0,44.7375,44.7765,44.7083,44.718,504199.0
2024-09-30 11:50:00,45.9,45.92,45.87,45.89,341219.0,44.7083,44.7278,44.6791,44.6986,341219.0
2024-09-30 11:55:00,45.89,45.89,45.85,45.87,311591.0,44.6986,44.6986,44.6596,44.6791,311591.0
2024-09-30 12:00:00,45.86,45.93,45.85,45.89,331446.0,44.6693,44.7375,44.6596,44.6986,331446.0
2024-09-30 12:05:00,45.88,45.95,45.86,45.92,308901.0,44.6888,44.757,44.6693,44.7278,308901.0
2024-09-30 12:10:00,45.91,45.94,45.88,45.94,143266.0,44.718,44.7473,44.6888,44.7473,143266.0
2024-09-30 12:15:00,45.94,45.97,45.93,45.95,149949.0,44.7473,44.7765,44.7375,44.757,149949.0
2024-09-30 12:20:00,45.95,45.97,45.9,45.92,231396.0,44.757,44.7765,44.7083,44.7278,231396.0
2024-09-30 12:25:00,45.92,45.97,45.91,45.96,119733.0,44.7278,44.7765,44.718,44.7667,119733.0
2024-09-30 12:30:00,45.95,45.96,45.92,45.92,111045.0,44.757,44.7667,44.7278,44.7278,111045.0
2024-09-30 12:35:00,45.92,45.97,45.91,45.95,59615.0,44.7278,44.7765,44.718,44.757,59615.0
2024-09-30 12:40:00,45.95,45.98,45.93,45.97,282297.0,44.757,44.7862,44.7375,44.7765,282297.0
2024-09-30 12:45:00,45.97,46.01,45.96,46.0,157253.0,44.7765,44.8154,44.7667,44.8057,157253.0
2024-09-30 12:50:00,46.01,46.02,45.98,46.0,740496.0,44.8154,44.8252,44.7862,44.8057,740496.0
2024-09-30 12:55:00,46.0,46.02,45.99,46.02,170467.0,44.8057,44.8252,44.796,44.8252,170467.0
2024-09-30 13:00:00,46.01,46.02,45.98,45.98,186065.0,44.8154,44.8252,44.7862,44.7862,186065.0
2024-09-30 13:05:00,45.99,46.02,45.93,45.93,180349.0,44.796,44.8252,44.7375,44.7375,180349.0
2024-09-30 13:10:00,45.94,45.96,45.91,45.94,241933.0,44.7473,44.7667,44.718,44.7473,241933.0
2024-09-30 13:15:00,45.94,45.96,45.92,45.94,132027.0,44.7473,44.7667,44.7278,44.7473,132027.0
2024-09-30 13:20:00,45.93,45.95,45.92,45.93,279185.0,44.7375,44.757,44.7278,44.7375,279185.0
2024-09-30 13:25:00,45.93,45.93,45.88,45.9,115013.0,44.7375,44.7375,44.6888,44.7083,115013.0
2024-09-30 13:30:00,45.89,45.92,45.88,45.91,98917.0,44.6986,44.7278,44.6888,44.718,98917.0
2024-09-30 13:35:00,45.91,45.94,45.9,45.93,189819.0,44.718,44.7473,44.7083,44.7375,189819.0
2024-09-30 13:40:00,45.93,45.94,45.9,45.92,121733.0,44.7375,44.7473,44.7083,44.7278,121733.0
2024-09-30 13:45:00,45.93,45.94,45.9,45.94,131288.0,44.7375,44.7473,44.7083,44.7473,131288.0
2024-09-30 13:50:00,45.94,45.98,45.93,45.98,392022.0,44.7473,44.7862,44.7375,44.7862,392022.0
2024-09-30 13:55:00,45.98,46.02,45.96,46.01,242853.0,44.7862,44.8252,44.7667,44.8154,242853.0
2024-09-30 14:00:00,46.01,46.02,45.98,46.01,251473.0,44.8154,44.8252,44.7862,44.8154,251473.0
2024-09-30 14:05:00,46.0,46.0,45.9,45.98,226357.0,44.8057,44.8057,44.7083,44.7862,226357.0
2024-09-30 14:10:00,45.98,45.98,45.86,45.89,674269.0,44.7862,44.7862,44.6693,44.6986,674269.0
2024-09-30 14:15:00,45.89,45.89,45.8,45.8,576829.0,44.6986,44.6986,44.6109,44.6109,576829.0
2024-09-30 14:20:00,45.8,45.82,45.76,45.79,870331.0,44.6109,44.6304,44.5719,44.6012,870331.0
2024-09-30 14:25:00,45.79,45.82,45.74,45.81,342902.0,44.6012,44.6304,44.5525,44.6206,342902.0
2024-09-30 14:30:00,45.82,45.85,45.78,45.83,853817.0,44.6304,44.6596,44.5914,44.6401,853817.0
2024-09-30 14:35:00,45.83,45.88,45.82,45.86,1241571.0,44.6401,44.6888,44.6304,44.6693,1241571.0
2024-09-30 14:40:00,45.86,45.88,45.84,45.87,768845.0,44.6693,44.6888,44.6499,44.6791,768845.0
2024-09-30 14:45:00,45.88,45.9,45.87,45.89,314448.0,44.6888,44.7083,44.6791,44.6986,314448.0
2024-09-30 14:50:00,45.89,45.9,45.86,45.9,445755.0,44.6986,44.7083,44.6693,44.7083,445755.0
2024-09-30 14:55:00,45.89,45.9,45.83,45.83,611199.0,44.6986,44.7083,44.6401,44.6401,611199.0
2024-09-30 15:00:00,45.83,45.85,45.8,45.83,323945.0,44.6401,44.6596,44.6109,44.6401,323945.0
2024-09-30 15:05:00,45.83,45.84,45.82,45.83,273061.0,44.6401,44.6499,44.6304,44.6401,273061.0
2024-09-30 15:10:00,45.83,45.84,45.77,45.8,1043648.0,44.6401,44.6499,44.5817,44.6109,1043648.0
2024-09-30 15:15:00,45.8,45.82,45.79,45.8,862292.0,44.6109,44.6304,44.6012,44.6109,862292.0
2024-09-30 15:20:00,45.8,45.81,45.78,45.8,317607.0,44.6109,44.6206,44.5914,44.6109,317607.0
2024-09-30 15:25:00,45.8,45.81,45.78,45.8,210261.0,44.6109,44.6206,44.5914,44.6109,210261.0
2024-09-30 15:30:00,45.8,45.8,45.77,45.78,300440.0,44.6109,44.6109,44.5817,44.5914,300440.0
2024-09-30 15:35:00,45.77,45.81,45.77,45.8,265087.0,44.5817,44.6206,44.5817,44.6109,265087.0
2024-09-30 15:40:00,45.8,45.81,45.78,45.81,317656.0,44.6109,44.6206,44.5914,44.6206,317656.0
2024-09-30 15:45:00,45.81,45.87,45.8,45.85,699561.0,44.6206,44.6791,44.6109,44.6596,699561.0
2024-09-30 15:50:00,45.85,45.89,45.85,45.87,1664810.0,44.6596,44.6986,44.6596,44.6791,1664810.0
2024-09-30 15:55:00,45.87,45.88,45.82,45.84,2162492.0,44.6791,44.6888,44.6304,44.6499,2162492.0
2024-10-01 09:30:00,46.1,46.17,45.98,45.99,786307.0,44.9031,44.9713,44.7862,44.796,786307.0
2024-10-01 09:35:00,45.98,45.99,45.81,45.85,579431.0,44.7862,44.796,44.6206,44.6596,579431.0
2024-10-01 09:40:00,45.84,45.87,45.77,45.87,714052.0,44.6499,44.6791,44.5817,44.6791,714052.0
2024-10-01 09:45:00,45.87,45.9,45.82,45.88,531097.0,44.6791,44.7083,44.6304,44.6888,531097.0
2024-10-01 09:50:00,45.89,45.91,45.84,45.9,381371.0,44.6986,44.718,44.6499,44.7083,381371.0
2024-10-01 09:55:00,45.89,45.99,45.87,45.93,582878.0,44.6986,44.796,44.6791,44.7375,582878.0
2024-10-01 10:00:00,45.93,46.04,45.85,46.03,846598.0,44.7375,44.8447,44.6596,44.8349,846598.0
2024-10-01 10:05:00,46.02,46.03,45.8,45.8,513754.0,44.8252,44.8349,44.6109,44.6109,513754.0
2024-10-01 10:10:00,45.79,45.81,45.73,45.76,562584.0,44.6012,44.6206,44.5427,44.5719,562584.0
2024-10-01 10:15:00,45.77,45.77,45.66,45.72,480666.0,44.5817,44.5817,44.4745,44.533,480666.0
2024-10-01 10:20:00,45.71,45.85,45.7,45.77,329029.0,44.5232,44.6596,44.5135,44.5817,329029.0
2024-10-01 10:25:00,45.78,45.78,45.62,45.66,607580.0,44.5914,44.5914,44.4356,44.4745,607580.0
2024-10-01 10:30:00,45.65,45.71,45.59,45.68,1530016.0,44.4648,44.5232,44.4064,44.494,1530016.0
2024-10-01 10:35:00,45.68,45.79,45.67,45.79,887960.0,44.494,44.6012,44.4843,44.6012,887960.0
2024-10-01 10:40:00,45.79,45.87,45.77,45.82,365282.0,44.6012,44.6791,44.5817,44.6304,365282.0
2024-10-01 10:45:00,45.82,45.83,45.74,45.76,738913.0,44.6304,44.6401,44.5525,44.5719,738913.0
2024-10-01 10:50:00,45.77,45.79,45.74,45.75,743271.0,44.5817,44.6012,44.5525,44.5622,743271.0
2024-10-01 10:55:00,45.75,45.79,45.74,45.79,508285.0,44.5622,44.6012,44.5525,44.6012,508285.0
2024-10-01 11:00:00,45.79,45.81,45.75,45.76,623888.0,44.6012,44.6206,44.5622,44.5719,623888.0
2024-10-01 11:05:00,45.75,45.75,45.62,45.63,541964.0,44.5622,44.5622,44.4356,44.4453,541964.0
2024-10-01 11:10:00,45.62,45.69,45.62,45.67,202590.0,44.4356,44.5038,44.4356,44.4843,202590.0
2024-10-01 11:15:00,45.68,45.72,45.66,45.72,308389.0,44.494,44.533,44.4745,44.533,308389.0
2024-10-01 11:20:00,45.73,45.79,45.71,45.77,385218.0,44.5427,44.6012,44.5232,44.5817,385218.0
2024-10-01 11:25:00,45.77,45.84,45.76,45.83,429983.0,44.5817,44.6499,44.5719,44.6401,429983.0
2024-10-01 11:30:00,45.83,45.89,45.81,45.88,444826.0,44.6401,44.6986,44.6206,44.6888,444826.0
2024-10-01 11:35:00,45.87,45.91,45.85,45.91,172654.0,44.6791,44.718,44.6596,44.718,172654.0
2024-10-01 11:40:00,45.91,45.95,45.9,45.91,431675.0,44.718,44.757,44.7083,44.718,431675.0
2024-10-01 11:45:00,45.91,45.92,45.87,45.91,486863.0,44.718,44.7278,44.6791,44.718,486863.0
2024-10-01 11:50:00,45.91,45.95,45.9,45.93,159655.0,44.718,44.757,44.7083,44.7375,159655.0
2024-10-01 11:55:00,45.94,45.95,45.91,45.93,356341.0,44.7473,44.757,44.718,44.7375,356341.0
2024-10-01 12:00:00,45.92,45.97,45.9,45.97,229239.0,44.7278,44.7765,44.7083,44.7765,229239.0
2024-10-01 12:05:00,45.97,46.01,45.97,46.01,218239.0,44.7765,44.8154,44.7765,44.8154,218239.0
2024-10-01 12:10:00,46.01,46.07,46.0,46.04,206498.0,44.8154,44.8739,44.8057,44.8447,206498.0
2024-10-01 12:15:00,46.03,46.03,45.99,46.0,146163.0,44.8349,44.8349,44.796,44.8057,146163.0
2024-10-01 12:20:00,46.0,46.0,45.96,45.98,325904.0,44.8057,44.8057,44.7667,44.7862,325904.0
2024-10-01 12:25:00,45.98,45.99,45.94,45.98,164159.0,44.7862,44.796,44.7473,44.7862,164159.0
2024-10-01 12:30:00,45.98,46.0,45.89,45.96,691115.0,44.7862,44.8057,44.6986,44.7667,691115.0
2024-10-01 12:35:00,45.96,45.96,45.87,45.88,270797.0,44.7667,44.7667,44.6791,44.6888,270797.0
2024-10-01 12:40:00,45.87,45.91,45.86,45.86,136778.0,44.6791,44.718,44.6693,44.6693,136778.0
2024-10-01 12:45:00,45.86,45.87,45.78,45.79,189361.0,44.6693,44.6791,44.5914,44.6012,189361.0
2024-10-01 12:50:00,45.78,45.93,45.77,45.91,350766.0,44.5914,44.7375,44.5817,44.718,350766.0
2024-10-01 12:55:00,45.91,45.92,45.85,45.89,85589.0,44.718,44.7278,44.6596,44.6986,85589.0
2024-10-01 13:00:00,45.88,45.89,45.83,45.84,91255.0,44.6888,44.6986,44.6401,44.6499,91255.0
2024-10-01 13:05:00,45.84,45.84,45.79,45.82,125699.0,44.6499,44.6499,44.6012,44.6304,125699.0
2024-10-01 13:10:00,45.83,45.84,45.76,45.76,140545.0,44.6401,44.6499,44.5719,44.5719,140545.0
2024-10-01 13:15:00,45.75,45.76,45.71,45.72,68828.0,44.5622,44.5719,44.5232,44.533,68828.0
2024-10-01 13:20:00,45.73,45.74,45.71,45.73,87226.0,44.5427,44.5525,44.5232,44.5427,87226.0
2024-10-01 13:25:00,45.73,45.75,45.71,45.73,134213.0,44.5427,44.5622,44.5232,44.5427,134213.0
2024-10-01 13:30:00,45.73,45.85,45.73,45.83,214085.0,44.5427,44.6596,44.5427,44.6401,214085.0
2024-10-01 13:35:00,45.83,45.83,45.79,45.82,113506.0,44.6401,44.6401,44.6012,44.6304,113506.0
2024-10-01 13:40:00,45.83,45.89,45.82,45.89,123731.0,44.6401,44.6986,44.6304,44.6986,123731.0
2024-10-01 13:45:00,45.88,45.92,45.88,45.89,171683.0,44.6888,44.7278,44.6888,44.6986,171683.0
2024-10-01 13:50:00,45.89,45.92,45.89,45.92,157833.0,44.6986,44.7278,44.6986,44.7278,157833.0
2024-10-01 13:55:00,45.93,45.99,45.92,45.98,126628.0,44.7375,44.796,44.7278,44.7862,126628.0
2024-10-01 14:00:00,45.98,46.03,45.98,46.03,301404.0,44.7862,44.8349,44.7862,44.8349,301404.0
2024-10-01 14:05:00,46.03,46.06,46.02,46.05,233690.0,44.8349,44.8641,44.8252,44.8544,233690.0
2024-10-01 14:10:00,46.05,46.09,46.03,46.08,198291.0,44.8544,44.8934,44.8349,44.8836,198291.0
2024-10-01 14:15:00,46.09,46.12,46.07,46.1,320877.0,44.8934,44.9226,44.8739,44.9031,320877.0
2024-10-01 14:20:00,46.11,46.13,46.1,46.13,87455.0,44.9129,44.9323,44.9031,44.9323,87455.0
2024-10-01 14:25:00,46.13,46.17,46.12,46.16,280479.0,44.9323,44.9713,44.9226,44.9616,280479.0
2024-10-01 14:30:00,46.16,46.21,46.15,46.19,268292.0,44.9616,45.0103,44.9518,44.9908,268292.0
2024-10-01 14:35:00,46.19,46.2,46.14,46.17,157103.0,44.9908,45.0005,44.9421,44.9713,157103.0
2024-10-01 14:40:00,46.18,46.18,46.15,46.16,89887.0,44.981,44.981,44.9518,44.9616,89887.0
2024-10-01 14:45:00,46.17,46.18,46.15,46.18,275161.0,44.9713,44.981,44.9518,44.981,275161.0
2024-10-01 14:50:00,46.18,46.19,46.13,46.16,291891.0,44.981,44.9908,44.9323,44.9616,291891.0
2024-10-01 14:55:00,46.16,46.19,46.16,46.16,368188.0,44.9616,44.9908,44.9616,44.9616,368188.0
2024-10-01 15:00:00,46.16,46.17,46.15,46.16,200539.0,44.9616,44.9713,44.9518,44.9616,200539.0
2024-10-01 15:05:00,46.16,46.2,46.15,46.19,235407.0,44.9616,45.0005,44.9518,44.9908,235407.0
2024-10-01 15:10:00,46.19,46.2,46.15,46.15,186520.0,44.9908,45.0005,44.9518,44.9518,186520.0
2024-10-01 15:15:00,46.16,46.17,46.12,46.13,441614.0,44.9616,44.9713,44.9226,44.9323,441614.0
2024-10-01 15:20:00,46.13,46.16,46.13,46.14,227342.0,44.9323,44.9616,44.9323,44.9421,227342.0
2024-10-01 15:25:00,46.14,46.18,46.14,46.16,303781.0,44.9421,44.981,44.9421,44.9616,303781.0
2024-10-01 15:30:00,46.16,46.17,46.11,46.12,262354.0,44.9616,44.9713,44.9129,44.9226,262354.0
2024-10-01 15:35:00,46.12,46.12,46.08,46.11,701930.0,44.9226,44.9226,44.8836,44.9129,701930.0
2024-10-01 15:40:00,46.11,46.13,46.1,46.11,323918.0,44.9129,44.9323,44.9031,44.9129,323918.0
2024-10-01 15:45:00,46.12,46.12,46.09,46.1,714356.0,44.9226,44.9226,44.8934,44.9031,714356.0
2024-10-01 15:50:00,46.11,46.13,46.1,46.12,504231.0,44.9129,44.9323,44.9031,44.9226,504231.0
2024-10-01 15:55:00,46.13,46.19,46.12,46.19,3584958.0,44.9323,44.9908,44.9226,44.9908,3584958.0
2024-10-02 09:30:00,47.18,47.18,46.88,46.98,1679519.0,45.9551,45.9551,45.6629,45.7603,1679519.0
2024-10-02 09:35:00,46.98,47.05,46.88,46.9,1021076.0,45.7603,45.8284,45.6629,45.6823,1021076.0
2024-10-02 09:40:00,46.9,46.93,46.74,46.75,1588328.0,45.6823,45.7116,45.5265,45.5362,1588328.0
2024-10-02 09:45:00,46.75,46.92,46.74,46.91,1567928.0,45.5362,45.7018,45.5265,45.6921,1567928.0
2024-10-02 09:50:00,46.91,46.97,46.84,46.89,1428031.0,45.6921,45.7505,45.6239,45.6726,1428031.0
2024-10-02 09:55:00,46.88,46.91,46.82,46.84,1370721.0,45.6629,45.6921,45.6044,45.6239,1370721.0
2024-10-02 10:00:00,46.84,46.99,46.84,46.96,893265.0,45.6239,45.77,45.6239,45.7408,893265.0
2024-10-02 10:05:00,46.97,47.0,46.94,46.95,1084643.0,45.7505,45.7797,45.7213,45.731,1084643.0
2024-10-02 10:10:00,46.94,47.06,46.9,46.93,458311.0,45.7213,45.8382,45.6823,45.7116,458311.0
2024-10-02 10:15:00,46.93,47.04,46.91,47.03,577710.0,45.7116,45.8187,45.6921,45.809,577710.0
2024-10-02 10:20:00,47.03,47.06,46.83,46.83,1396348.0,45.809,45.8382,45.6142,45.6142,1396348.0
2024-10-02 10:25:00,46.83,46.87,46.8,46.84,657218.0,45.6142,45.6531,45.5849,45.6239,657218.0
2024-10-02 10:30:00,46.84,46.93,46.82,46.86,840474.0,45.6239,45.7116,45.6044,45.6434,840474.0
2024-10-02 10:35:00,46.86,46.88,46.8,46.87,773114.0,45.6434,45.6629,45.5849,45.6531,773114.0
2024-10-02 10:40:00,46.86,46.9,46.84,46.86,714024.0,45.6434,45.6823,45.6239,45.6434,714024.0
2024-10-02 10:45:00,46.85,46.96,46.84,46.95,1311772.0,45.6336,45.7408,45.6239,45.731,1311772.0
2024-10-02 10:50:00,46.96,46.96,46.86,46.86,1057574.0,45.7408,45.7408,45.6434,45.6434,1057574.0
2024-10-02 10:55:00,46.86,46.87,46.75,46.76,563014.0,45.6434,45.6531,45.5362,45.546,563014.0
2024-10-02 11:00:00,46.76,46.84,46.74,46.81,458869.0,45.546,45.6239,45.5265,45.5947,458869.0
2024-10-02 11:05:00,46.81,46.85,46.73,46.78,799590.0,45.5947,45.6336,45.5168,45.5655,799590.0
2024-10-02 11:10:00,46.79,46.82,46.75,46.75,602177.0,45.5752,45.6044,45.5362,45.5362,602177.0
2024-10-02 11:15:00,46.75,46.87,46.75,46.85,740151.0,45.5362,45.6531,45.5362,45.6336,740151.0
2024-10-02 11:20:00,46.85,46.85,46.78,46.8,1165581.0,45.6336,45.6336,45.5655,45.5849,1165581.0
2024-10-02 11:25:00,46.8,46.86,46.77,46.82,822022.0,45.5849,45.6434,45.5557,45.6044,822022.0
2024-10-02 11:30:00,46.83,46.93,46.81,46.93,452691.0,45.6142,45.7116,45.5947,45.7116,452691.0
2024-10-02 11:35:00,46.93,46.95,46.86,46.87,569720.0,45.7116,45.731,45.6434,45.6531,569720.0
2024-10-02 11:40:00,46.88,46.88,46.83,46.87,307556.0,45.6629,45.6629,45.6142,45.6531,307556.0
2024-10-02 11:45:00,46.88,46.95,46.86,46.95,206951.0,45.6629,45.731,45.6434,45.731,206951.0
2024-10-02 11:50:00,46.95,46.96,46.91,46.92,466131.0,45.731,45.7408,45.6921,45.7018,466131.0
2024-10-02 11:55:00,46.93,46.95,46.88,46.94,502787.0,45.7116,45.731,45.6629,45.7213,502787.0
2024-10-02 12:00:00,46.94,47.0,46.93,47.0,518168.0,45.7213,45.7797,45.7116,45.7797,518168.0
2024-10-02 12:05:00,47.0,47.09,46.99,47.02,945116.0,45.7797,45.8674,45.77,45.7992,945116.0
2024-10-02 12:10:00,47.03,47.06,47.02,47.02,266703.0,45.809,45.8382,45.7992,45.7992,266703.0
2024-10-02 12:15:00,47.03,47.04,47.0,47.0,282642.0,45.809,45.8187,45.7797,45.7797,282642.0
2024-10-02 12:20:00,47.01,47.05,46.97,47.05,433779.0,45.7895,45.8284,45.7505,45.8284,433779.0
2024-10-02 12:25:00,47.05,47.07,47.0,47.02,280006.0,45.8284,45.8479,45.7797,45.7992,280006.0
2024-10-02 12:30:00,47.02,47.02,46.96,46.97,316488.0,45.7992,45.7992,45.7408,45.7505,316488.0
2024-10-02 12:35:00,46.97,46.99,46.96,46.98,799931.0,45.7505,45.77,45.7408,45.7603,799931.0
2024-10-02 12:40:00,46.98,47.01,46.97,47.0,233853.0,45.7603,45.7895,45.7505,45.7797,233853.0
2024-10-02 12:45:00,46.99,47.05,46.98,47.01,199098.0,45.77,45.8284,45.7603,45.7895,199098.0
2024-10-02 12:50:00,47.0,47.01,46.97,46.98,137487.0,45.7797,45.7895,45.7505,45.7603,137487.0
2024-10-02 12:55:00,46.98,47.0,46.89,46.9,440378.0,45.7603,45.7797,45.6726,45.6823,440378.0
2024-10-02 13:00:00,46.9,46.94,46.89,46.91,272546.0,45.6823,45.7213,45.6726,45.6921,272546.0
2024-10-02 13:05:00,46.92,46.93,46.89,46.9,572500.0,45.7018,45.7116,45.6726,45.6823,572500.0
2024-10-02 13:10:00,46.91,46.92,46.86,46.9,326861.0,45.6921,45.7018,45.6434,45.6823,326861.0
2024-10-02 13:15:00,46.9,46.9,46.86,46.87,180759.0,45.6823,45.6823,45.6434,45.6531,180759.0
2024-10-02 13:20:00,46.88,46.9,46.86,46.88,122085.0,45.6629,45.6823,45.6434,45.6629,122085.0
2024-10-02 13:25:00,46.88,46.95,46.86,46.93,216851.0,45.6629,45.731,45.6434,45.7116,216851.0
2024-10-02 13:30:00,46.93,46.93,46.83,46.84,451478.0,45.7116,45.7116,45.6142,45.6239,451478.0
2024-10-02 13:35:00,46.84,46.93,46.82,46.91,215166.0,45.6239,45.7116,45.6044,45.6921,215166.0
2024-10-02 13:40:00,46.91,46.93,46.9,46.93,389757.0,45.6921,45.7116,45.6823,45.7116,389757.0
2024-10-02 13:45:00,46.92,46.98,46.9,46.98,319358.0,45.7018,45.7603,45.6823,45.7603,319358.0
2024-10-02 13:50:00,46.98,47.0,46.95,46.98,339543.0,45.7603,45.7797,45.731,45.7603,339543.0
2024-10-02 13:55:00,46.99,47.01,46.97,46.98,280685.0,45.77,45.7895,45.7505,45.7603,280685.0
2024-10-02 14:00:00,46.98,47.0,46.97,46.97,94886.0,45.7603,45.7797,45.7505,45.7505,94886.0
2024-10-02 14:05:00,46.97,46.98,46.94,46.98,203353.0,45.7505,45.7603,45.7213,45.7603,203353.0
2024-10-02 14:10:00,46.98,46.98,46.95,46.97,173405.0,45.7603,45.7603,45.731,45.7505,173405.0
2024-10-02 14:15:00,46.97,47.0,46.96,46.99,213073.0,45.7505,45.7797,45.7408,45.77,213073.0
2024-10-02 14:20:00,46.99,47.0,46.96,46.98,177023.0,45.77,45.7797,45.7408,45.7603,177023.0
2024-10-02 14:25:00,46.99,47.0,46.9,46.95,371143.0,45.77,45.7797,45.6823,45.731,371143.0
2024-10-02 14:30:00,46.95,46.98,46.91,46.98,120846.0,45.731,45.7603,45.6921,45.7603,120846.0
2024-10-02 14:35:00,46.98,46.98,46.95,46.96,435646.0,45.7603,45.7603,45.731,45.7408,435646.0
2024-10-02 14:40:00,46.95,46.97,46.94,46.96,157190.0,45.731,45.7505,45.7213,45.7408,157190.0
2024-10-02 14:45:00,46.96,46.97,46.93,46.96,193316.0,45.7408,45.7505,45.7116,45.7408,193316.0
2024-10-02 14:50:00,46.96,46.97,46.94,46.97,93287.0,45.7408,45.7505,45.7213,45.7505,93287.0
2024-10-02 14:55:00,46.97,47.0,46.96,47.0,319085.0,45.7505,45.7797,45.7408,45.7797,319085.0
2024-10-02 15:00:00,47.0,47.0,46.95,46.95,346354.0,45.7797,45.7797,45.731,45.731,346354.0
2024-10-02 15:05:00,46.94,46.99,46.93,46.97,396241.0,45.7213,45.77,45.7116,45.7505,396241.0
2024-10-02 15:10:00,46.97,46.98,46.96,46.97,200003.0,45.7505,45.7603,45.7408,45.7505,200003.0
2024-10-02 15:15:00,46.97,46.99,46.96,46.98,560112.0,45.7505,45.77,45.7408,45.7603,560112.0
2024-10-02 15:20:00,46.98,47.01,46.97,47.01,714928.0,45.7603,45.7895,45.7505,45.7895,714928.0
2024-10-02 15:25:00,47.01,47.01,47.0,47.01,379931.0,45.7895,45.7895,45.7797,45.7895,379931.0
2024-10-02 15:30:00,47.01,47.02,46.99,47.02,1012542.0,45.7895,45.7992,45.77,45.7992,1012542.0
2024-10-02 15:35:00,47.02,47.04,47.01,47.03,1056232.0,45.7992,45.8187,45.7895,45.809,1056232.0
2024-10-02 15:40:00,47.03,47.08,47.02,47.08,722713.0,45.809,45.8577,45.7992,45.8577,722713.0
2024-10-02 15:45:00,47.07,47.09,47.07,47.08,485341.0,45.8479,45.8674,45.8479,45.8577,485341.0
2024-10-02 15:50:00,47.09,47.1,47.07,47.09,738510.0,45.8674,45.8771,45.8479,45.8674,738510.0
2024-10-02 15:55:00,47.09,47.12,47.08,47.11,2367996.0,45.8674,45.8966,45.8577,45.8869,2367996.0
2024-10-03 09:30:00,46.25,46.38,46.2,46.37,758585.0,45.0492,45.1758,45.0005,45.1661,758585.0
2024-10-03 09:35:00,46.36,46.41,46.33,46.33,586257.0,45.1564,45.2051,45.1271,45.1271,586257.0
2024-10-03 09:40:00,46.33,46.44,46.29,46.41,666219.0,45.1271,45.2343,45.0882,45.2051,666219.0
2024-10-03 09:45:00,46.42,46.54,46.39,46.53,500553.0,45.2148,45.3317,45.1856,45.3219,500553.0
2024-10-03 09:50:00,46.53,46.6,46.48,46.57,511743.0,45.3219,45.3901,45.2732,45.3609,511743.0
2024-10-03 09:55:00,46.57,46.63,46.55,46.57,464144.0,45.3609,45.4193,45.3414,45.3609,464144.0
2024-10-03 10:00:00,46.57,46.63,46.55,46.62,976985.0,45.3609,45.4193,45.3414,45.4096,976985.0
2024-10-03 10:05:00,46.62,46.71,46.61,46.7,284902.0,45.4096,45.4973,45.3999,45.4875,284902.0
2024-10-03 10:10:00,46.7,46.72,46.53,46.59,515434.0,45.4875,45.507,45.3219,45.3804,515434.0
2024-10-03 10:15:00,46.6,46.68,46.58,46.61,369554.0,45.3901,45.4681,45.3706,45.3999,369554.0
2024-10-03 10:20:00,46.59,46.6,46.48,46.55,398065.0,45.3804,45.3901,45.2732,45.3414,398065.0
2024-10-03 10:25:00,46.55,46.59,46.54,46.55,205878.0,45.3414,45.3804,45.3317,45.3414,205878.0
2024-10-03 10:30:00,46.54,46.57,46.49,46.55,463359.0,45.3317,45.3609,45.283,45.3414,463359.0
2024-10-03 10:35:00,46.55,46.55,46.39,46.4,455625.0,45.3414,45.3414,45.1856,45.1953,455625.0
2024-10-03 10:40:00,46.4,46.41,46.3,46.38,685049.0,45.1953,45.2051,45.0979,45.1758,685049.0
2024-10-03 10:45:00,46.37,46.44,46.36,46.4,717504.0,45.1661,45.2343,45.1564,45.1953,717504.0
2024-10-03 10:50:00,46.41,46.48,46.41,46.44,358252.0,45.2051,45.2732,45.2051,45.2343,358252.0
2024-10-03 10:55:00,46.44,46.44,46.33,46.33,770814.0,45.2343,45.2343,45.1271,45.1271,770814.0
2024-10-03 11:00:00,46.33,46.4,46.32,46.38,287923.0,45.1271,45.1953,45.1174,45.1758,287923.0
2024-10-03 11:05:00,46.38,46.45,46.36,46.41,326024.0,45.1758,45.244,45.1564,45.2051,326024.0
2024-10-03 11:10:00,46.41,46.45,46.38,46.44,103469.0,45.2051,45.244,45.1758,45.2343,103469.0
2024-10-03 11:15:00,46.44,46.51,46.44,46.49,285460.0,45.2343,45.3025,45.2343,45.283,285460.0
2024-10-03 11:20:00,46.48,46.53,46.47,46.53,118906.0,45.2732,45.3219,45.2635,45.3219,118906.0
2024-10-03 11:25:00,46.53,46.54,46.48,46.53,144102.0,45.3219,45.3317,45.2732,45.3219,144102.0
2024-10-03 11:30:00,46.53,46.56,46.51,46.55,188835.0,45.3219,45.3512,45.3025,45.3414,188835.0
2024-10-03 11:35:00,46.55,46.56,46.52,46.53,162650.0,45.3414,45.3512,45.3122,45.3219,162650.0
2024-10-03 11:40:00,46.54,46.57,46.51,46.54,226086.0,45.3317,45.3609,45.3025,45.3317,226086.0
2024-10-03 11:45:00,46.53,46.56,46.51,46.54,135634.0,45.3219,45.3512,45.3025,45.3317,135634.0
2024-10-03 11:50:00,46.55,46.59,46.55,46.56,35154.0,45.3414,45.3804,45.3414,45.3512,35154.0
2024-10-03 11:55:00,46.55,46.56,46.49,46.5,87656.0,45.3414,45.3512,45.283,45.2927,87656.0
2024-10-03 12:00:00,46.51,46.52,46.49,46.52,34265.0,45.3025,45.3122,45.283,45.3122,34265.0
2024-10-03 12:05:00,46.51,46.54,46.5,46.54,316956.0,45.3025,45.3317,45.2927,45.3317,316956.0
2024-10-03 12:10:00,46.53,46.6,46.53,46.58,79357.0,45.3219,45.3901,45.3219,45.3706,79357.0
2024-10-03 12:15:00,46.58,46.59,46.56,46.59,58872.0,45.3706,45.3804,45.3512,45.3804,58872.0
2024-10-03 12:20:00,46.59,46.62,46.58,46.61,212357.0,45.3804,45.4096,45.3706,45.3999,212357.0
2024-10-03 12:25:00,46.61,46.62,46.59,46.61,575126.0,45.3999,45.4096,45.3804,45.3999,575126.0
2024-10-03 12:30:00,46.61,46.64,46.58,46.63,499779.0,45.3999,45.4291,45.3706,45.4193,499779.0
2024-10-03 12:35:00,46.64,46.7,46.61,46.68,437765.0,45.4291,45.4875,45.3999,45.4681,437765.0
2024-10-03 12:40:00,46.68,46.68,46.6,46.62,222728.0,45.4681,45.4681,45.3901,45.4096,222728.0
2024-10-03 12:45:00,46.61,46.62,46.54,46.55,235928.0,45.3999,45.4096,45.3317,45.3414,235928.0
2024-10-03 12:50:00,46.55,46.55,46.49,46.5,471189.0,45.3414,45.3414,45.283,45.2927,471189.0
2024-10-03 12:55:00,46.5,46.55,46.49,46.52,408490.0,45.2927,45.3414,45.283,45.3122,408490.0
2024-10-03 13:00:00,46.52,46.52,46.45,46.46,332048.0,45.3122,45.3122,45.244,45.2538,332048.0
2024-10-03 13:05:00,46.46,46.5,46.45,46.5,195712.0,45.2538,45.2927,45.244,45.2927,195712.0
2024-10-03 13:10:00,46.49,46.52,46.46,46.46,103547.0,45.283,45.3122,45.2538,45.2538,103547.0
2024-10-03 13:15:00,46.47,46.47,46.44,46.46,77989.0,45.2635,45.2635,45.2343,45.2538,77989.0
2024-10-03 13:20:00,46.46,46.53,46.45,46.53,415160.0,45.2538,45.3219,45.244,45.3219,415160.0
2024-10-03 13:25:00,46.53,46.57,46.49,46.49,551423.0,45.3219,45.3609,45.283,45.283,551423.0
2024-10-03 13:30:00,46.49,46.54,46.48,46.54,425827.0,45.283,45.3317,45.2732,45.3317,425827.0
2024-10-03 13:35:00,46.54,46.55,46.48,46.48,113313.0,45.3317,45.3414,45.2732,45.2732,113313.0
2024-10-03 13:40:00,46.47,46.5,46.44,46.49,415707.0,45.2635,45.2927,45.2343,45.283,415707.0
2024-10-03 13:45:00,46.5,46.52,46.48,46.48,85030.0,45.2927,45.3122,45.2732,45.2732,85030.0
2024-10-03 13:50:00,46.48,46.5,46.47,46.5,85365.0,45.2732,45.2927,45.2635,45.2927,85365.0
2024-10-03 13:55:00,46.5,46.52,46.49,46.51,57151.0,45.2927,45.3122,45.283,45.3025,57151.0
2024-10-03 14:00:00,46.51,46.52,46.48,46.5,82085.0,45.3025,45.3122,45.2732,45.2927,82085.0
2024-10-03 14:05:00,46.5,46.52,46.49,46.51,70111.0,45.2927,45.3122,45.283,45.3025,70111.0
2024-10-03 14:10:00,46.52,46.54,46.51,46.54,52594.0,45.3122,45.3317,45.3025,45.3317,52594.0
2024-10-03 14:15:00,46.54,46.56,46.52,46.55,42208.0,45.3317,45.3512,45.3122,45.3414,42208.0
2024-10-03 14:20:00,46.56,46.57,46.5,46.55,256644.0,45.3512,45.3609,45.2927,45.3414,256644.0
2024-10-03 14:25:00,46.55,46.57,46.52,46.55,361577.0,45.3414,45.3609,45.3122,45.3414,361577.0
2024-10-03 14:30:00,46.55,46.56,46.52,46.55,115561.0,45.3414,45.3512,45.3122,45.3414,115561.0
2024-10-03 14:35:00,46.55,46.57,46.55,46.57,305042.0,45.3414,45.3609,45.3414,45.3609,305042.0
2024-10-03 14:40:00,46.57,46.59,46.56,46.58,81212.0,45.3609,45.3804,45.3512,45.3706,81212.0
2024-10-03 14:45:00,46.58,46.59,46.56,46.57,68383.0,45.3706,45.3804,45.3512,45.3609,68383.0
2024-10-03 14:50:00,46.56,46.57,46.53,46.55,131011.0,45.3512,45.3609,45.3219,45.3414,131011.0
2024-10-03 14:55:00,46.56,46.58,46.52,46.53,156256.0,45.3512,45.3706,45.3122,45.3219,156256.0
2024-10-03 15:00:00,46.52,46.53,46.51,46.53,98021.0,45.3122,45.3219,45.3025,45.3219,98021.0
2024-10-03 15:05:00,46.53,46.53,46.48,46.5,397728.0,45.3219,45.3219,45.2732,45.2927,397728.0
2024-10-03 15:10:00,46.49,46.5,46.47,46.48,124988.0,45.283,45.2927,45.2635,45.2732,124988.0
2024-10-03 15:15:00,46.48,46.49,46.46,46.48,181323.0,45.2732,45.283,45.2538,45.2732,181323.0
2024-10-03 15:20:00,46.48,46.51,46.48,46.51,161441.0,45.2732,45.3025,45.2732,45.3025,161441.0
2024-10-03 15:25:00,46.5,46.51,46.48,46.48,285231.0,45.2927,45.3025,45.2732,45.2732,285231.0
2024-10-03 15:30:00,46.48,46.52,46.48,46.51,194476.0,45.2732,45.3122,45.2732,45.3025,194476.0
2024-10-03 15:35:00,46.51,46.51,46.48,46.49,173707.0,45.3025,45.3025,45.2732,45.283,173707.0
2024-10-03 15:40:00,46.5,46.5,46.46,46.46,331812.0,45.2927,45.2927,45.2538,45.2538,331812.0
2024-10-03 15:45:00,46.46,46.49,46.45,46.48,247066.0,45.2538,45.283,45.244,45.2732,247066.0
2024-10-03 15:50:00,46.49,46.5,46.45,46.48,1058649.0,45.283,45.2927,45.244,45.2732,1058649.0
2024-10-03 15:55:00,46.47,46.54,46.47,46.52,2001977.0,45.2635,45.3317,45.2635,45.3122,2001977.0
2024-10-04 09:30:00,46.88,46.89,46.7,46.73,1081630.0,45.6629,45.6726,45.4875,45.5168,1081630.0
2024-10-04 09:35:00,46.74,46.9,46.73,46.83,742534.0,45.5265,45.6823,45.5168,45.6142,742534.0
2024-10-04 09:40:00,46.84,46.88,46.83,46.84,259207.0,45.6239,45.6629,45.6142,45.6239,259207.0
2024-10-04 09:45:00,46.85,46.86,46.78,46.8,697673.0,45.6336,45.6434,45.5655,45.5849,697673.0
2024-10-04 09:50:00,46.8,46.83,46.74,46.75,689313.0,45.5849,45.6142,45.5265,45.5362,689313.0
2024-10-04 09:55:00,46.75,46.79,46.71,46.77,344978.0,45.5362,45.5752,45.4973,45.5557,344978.0
2024-10-04 10:00:00,46.76,46.78,46.71,46.76,303764.0,45.546,45.5655,45.4973,45.546,303764.0
2024-10-04 10:05:00,46.77,46.87,46.76,46.82,497658.0,45.5557,45.6531,45.546,45.6044,497658.0
2024-10-04 10:10:00,46.81,46.89,46.78,46.88,705900.0,45.5947,45.6726,45.5655,45.6629,705900.0
2024-10-04 10:15:00,46.89,46.97,46.87,46.91,357441.0,45.6726,45.7505,45.6531,45.6921,357441.0
2024-10-04 10:20:00,46.91,46.91,46.83,46.85,269972.0,45.6921,45.6921,45.6142,45.6336,269972.0
2024-10-04 10:25:00,46.85,46.88,46.8,46.81,443679.0,45.6336,45.6629,45.5849,45.5947,443679.0
2024-10-04 10:30:00,46.8,46.81,46.75,46.79,676264.0,45.5849,45.5947,45.5362,45.5752,676264.0
2024-10-04 10:35:00,46.79,46.83,46.72,46.73,272792.0,45.5752,45.6142,45.507,45.5168,272792.0
2024-10-04 10:40:00,46.73,46.81,46.72,46.8,171820.0,45.5168,45.5947,45.507,45.5849,171820.0
2024-10-04 10:45:00,46.8,46.84,46.78,46.83,220408.0,45.5849,45.6239,45.5655,45.6142,220408.0
2024-10-04 10:50:00,46.83,46.89,46.82,46.83,381734.0,45.6142,45.6726,45.6044,45.6142,381734.0
2024-10-04 10:55:00,46.83,46.85,46.78,46.81,157882.0,45.6142,45.6336,45.5655,45.5947,157882.0
2024-10-04 11:00:00,46.82,46.83,46.78,46.79,138223.0,45.6044,45.6142,45.5655,45.5752,138223.0
2024-10-04 11:05:00,46.79,46.84,46.79,46.8,152229.0,45.5752,45.6239,45.5752,45.5849,152229.0
2024-10-04 11:10:00,46.8,46.82,46.78,46.79,83783.0,45.5849,45.6044,45.5655,45.5752,83783.0
2024-10-04 11:15:00,46.79,46.81,46.77,46.77,104426.0,45.5752,45.5947,45.5557,45.5557,104426.0
2024-10-04 11:20:00,46.78,46.78,46.7,46.71,113143.0,45.5655,45.5655,45.4875,45.4973,113143.0
2024-10-04 11:25:00,46.71,46.72,46.68,46.7,171748.0,45.4973,45.507,45.4681,45.4875,171748.0
2024-10-04 11:30:00,46.7,46.72,46.67,46.72,87412.0,45.4875,45.507,45.4583,45.507,87412.0
2024-10-04 11:35:00,46.72,46.76,46.71,46.76,125271.0,45.507,45.546,45.4973,45.546,125271.0
2024-10-04 11:40:00,46.76,46.84,46.75,46.8,327802.0,45.546,45.6239,45.5362,45.5849,327802.0
2024-10-04 11:45:00,46.8,46.83,46.74,46.77,173503.0,45.5849,45.6142,45.5265,45.5557,173503.0
2024-10-04 11:50:00,46.76,46.81,46.75,46.8,132049.0,45.546,45.5947,45.5362,45.5849,132049.0
2024-10-04 11:55:00,46.8,46.84,46.8,46.84,191033.0,45.5849,45.6239,45.5849,45.6239,191033.0
2024-10-04 12:00:00,46.84,46.85,46.81,46.83,208029.0,45.6239,45.6336,45.5947,45.6142,208029.0
2024-10-04 12:05:00,46.83,46.83,46.78,46.78,117816.0,45.6142,45.6142,45.5655,45.5655,117816.0
2024-10-04 12:10:00,46.78,46.81,46.77,46.79,91264.0,45.5655,45.5947,45.5557,45.5752,91264.0
2024-10-04 12:15:00,46.78,46.81,46.78,46.8,74195.0,45.5655,45.5947,45.5655,45.5849,74195.0
2024-10-04 12:20:00,46.8,46.81,46.76,46.77,101007.0,45.5849,45.5947,45.546,45.5557,101007.0
2024-10-04 12:25:00,46.77,46.78,46.75,46.78,126837.0,45.5557,45.5655,45.5362,45.5655,126837.0
2024-10-04 12:30:00,46.77,46.77,46.74,46.75,320561.0,45.5557,45.5557,45.5265,45.5362,320561.0
2024-10-04 12:35:00,46.76,46.83,46.75,46.82,137759.0,45.546,45.6142,45.5362,45.6044,137759.0
2024-10-04 12:40:00,46.82,46.84,46.8,46.83,163646.0,45.6044,45.6239,45.5849,45.6142,163646.0
2024-10-04 12:45:00,46.82,46.85,46.82,46.84,68540.0,45.6044,45.6336,45.6044,45.6239,68540.0
2024-10-04 12:50:00,46.84,46.85,46.81,46.83,58553.0,45.6239,45.6336,45.5947,45.6142,58553.0
2024-10-04 12:55:00,46.83,46.86,46.82,46.83,75123.0,45.6142,45.6434,45.6044,45.6142,75123.0
2024-10-04 13:00:00,46.83,46.84,46.79,46.84,109808.0,45.6142,45.6239,45.5752,45.6239,109808.0
2024-10-04 13:05:00,46.84,46.84,46.81,46.82,379349.0,45.6239,45.6239,45.5947,45.6044,379349.0
2024-10-04 13:10:00,46.82,46.84,46.81,46.84,109086.0,45.6044,45.6239,45.5947,45.6239,109086.0
2024-10-04 13:15:00,46.84,46.86,46.83,46.86,96747.0,45.6239,45.6434,45.6142,45.6434,96747.0
2024-10-04 13:20:00,46.86,46.89,46.85,46.88,122389.0,45.6434,45.6726,45.6336,45.6629,122389.0
2024-10-04 13:25:00,46.88,46.9,46.86,46.87,138939.0,45.6629,45.6823,45.6434,45.6531,138939.0
2024-10-04 13:30:00,46.87,46.88,46.85,46.86,53436.0,45.6531,45.6629,45.6336,45.6434,53436.0
2024-10-04 13:35:00,46.86,46.87,46.78,46.82,137976.0,45.6434,45.6531,45.5655,45.6044,137976.0
2024-10-04 13:40:00,46.83,46.88,46.82,46.88,116739.0,45.6142,45.6629,45.6044,45.6629,116739.0
2024-10-04 13:45:00,46.88,46.88,46.84,46.84,158585.0,45.6629,45.6629,45.6239,45.6239,158585.0
2024-10-04 13:50:00,46.84,46.85,46.8,46.82,133609.0,45.6239,45.6336,45.5849,45.6044,133609.0
2024-10-04 13:55:00,46.83,46.84,46.81,46.82,91905.0,45.6142,45.6239,45.5947,45.6044,91905.0
2024-10-04 14:00:00,46.82,46.84,46.81,46.82,222556.0,45.6044,45.6239,45.5947,45.6044,222556.0
2024-10-04 14:05:00,46.83,46.84,46.82,46.83,62488.0,45.6142,45.6239,45.6044,45.6142,62488.0
2024-10-04 14:10:00,46.84,46.84,46.8,46.82,218416.0,45.6239,45.6239,45.5849,45.6044,218416.0
2024-10-04 14:15:00,46.82,46.85,46.81,46.83,303932.0,45.6044,45.6336,45.5947,45.6142,303932.0
2024-10-04 14:20:00,46.83,46.84,46.82,46.84,115115.0,45.6142,45.6239,45.6044,45.6239,115115.0
2024-10-04 14:25:00,46.84,46.86,46.83,46.84,168988.0,45.6239,45.6434,45.6142,45.6239,168988.0
2024-10-04 14:30:00,46.84,46.86,46.83,46.85,102066.0,45.6239,45.6434,45.6142,45.6336,102066.0
2024-10-04 14:35:00,46.84,46.86,46.84,46.85,196355.0,45.6239,45.6434,45.6239,45.6336,196355.0
2024-10-04 14:40:00,46.86,46.87,46.83,46.84,111965.0,45.6434,45.6531,45.6142,45.6239,111965.0
2024-10-04 14:45:00,46.84,46.86,46.83,46.85,80035.0,45.6239,45.6434,45.6142,45.6336,80035.0
2024-10-04 14:50:00,46.86,46.88,46.85,46.87,50727.0,45.6434,45.6629,45.6336,45.6531,50727.0
2024-10-04 14:55:00,46.88,46.9,46.87,46.89,43678.0,45.6629,45.6823,45.6531,45.6726,43678.0
2024-10-04 15:00:00,46.88,46.88,46.86,46.86,105213.0,45.6629,45.6629,45.6434,45.6434,105213.0
2024-10-04 15:05:00,46.87,46.88,46.86,46.86,211111.0,45.6531,45.6629,45.6434,45.6434,211111.0
2024-10-04 15:10:00,46.87,46.87,46.86,46.86,38276.0,45.6531,45.6531,45.6434,45.6434,38276.0
2024-10-04 15:15:00,46.87,46.87,46.83,46.85,703615.0,45.6531,45.6531,45.6142,45.6336,703615.0
2024-10-04 15:20:00,46.85,46.88,46.85,46.88,214427.0,45.6336,45.6629,45.6336,45.6629,214427.0
2024-10-04 15:25:00,46.88,46.89,46.87,46.88,47264.0,45.6629,45.6726,45.6531,45.6629,47264.0
2024-10-04 15:30:00,46.88,46.93,46.87,46.92,528938.0,45.6629,45.7116,45.6531,45.7018,528938.0
2024-10-04 15:35:00,46.92,46.93,46.9,46.93,761022.0,45.7018,45.7116,45.6823,45.7116,761022.0
2024-10-04 15:40:00,46.93,46.97,46.92,46.95,430352.0,45.7116,45.7505,45.7018,45.731,430352.0
2024-10-04 15:45:00,46.95,46.97,46.94,46.97,342101.0,45.731,45.7505,45.7213,45.7505,342101.0
2024-10-04 15:50:00,46.97,46.99,46.96,46.99,705234.0,45.7505,45.77,45.7408,45.77,705234.0
2024-10-04 15:55:00,46.98,46.99,46.97,46.99,1980182.0,45.7603,45.77,45.7505,45.77,1980182.0
2024-10-07 09:30:00,47.3,47.36,47.24,47.3,632315.0,46.072,46.1304,46.0135,46.072,632315.0
2024-10-07 09:35:00,47.3,47.37,47.23,47.36,1404161.0,46.072,46.1401,46.0038,46.1304,1404161.0
2024-10-07 09:40:00,47.35,47.36,47.27,47.29,1348820.0,46.1207,46.1304,46.0427,46.0622,1348820.0
2024-10-07 09:45:00,47.29,47.33,47.26,47.33,1599668.0,46.0622,46.1012,46.033,46.1012,1599668.0
2024-10-07 09:50:00,47.32,47.36,47.26,47.3,653926.0,46.0914,46.1304,46.033,46.072,653926.0
2024-10-07 09:55:00,47.3,47.32,47.26,47.3,711039.0,46.072,46.0914,46.033,46.072,711039.0
2024-10-07 10:00:00,47.3,47.33,47.27,47.32,857357.0,46.072,46.1012,46.0427,46.0914,857357.0
2024-10-07 10:05:00,47.32,47.33,47.27,47.29,571972.0,46.0914,46.1012,46.0427,46.0622,571972.0
2024-10-07 10:10:00,47.3,47.35,47.28,47.35,394937.0,46.072,46.1207,46.0525,46.1207,394937.0
2024-10-07 10:15:00,47.35,47.35,47.25,47.26,206558.0,46.1207,46.1207,46.0233,46.033,206558.0
2024-10-07 10:20:00,47.26,47.28,47.24,47.26,192660.0,46.033,46.0525,46.0135,46.033,192660.0
2024-10-07 10:25:00,47.25,47.26,47.22,47.25,314977.0,46.0233,46.033,45.994,46.0233,314977.0
2024-10-07 10:30:00,47.24,47.24,47.17,47.21,491142.0,46.0135,46.0135,45.9453,45.9843,491142.0
2024-10-07 10:35:00,47.22,47.23,47.16,47.19,367273.0,45.994,46.0038,45.9356,45.9648,367273.0
2024-10-07 10:40:00,47.19,47.24,47.17,47.19,273008.0,45.9648,46.0135,45.9453,45.9648,273008.0
2024-10-07 10:45:00,47.2,47.21,47.17,47.18,201481.0,45.9746,45.9843,45.9453,45.9551,201481.0
2024-10-07 10:50:00,47.18,47.2,47.15,47.17,230325.0,45.9551,45.9746,45.9258,45.9453,230325.0
2024-10-07 10:55:00,47.17,47.19,47.11,47.12,597454.0,45.9453,45.9648,45.8869,45.8966,597454.0
2024-10-07 11:00:00,47.12,47.13,47.08,47.1,384390.0,45.8966,45.9064,45.8577,45.8771,384390.0
2024-10-07 11:05:00,47.11,47.11,47.02,47.05,245972.0,45.8869,45.8869,45.7992,45.8284,245972.0
2024-10-07 11:10:00,47.05,47.07,47.02,47.06,215782.0,45.8284,45.8479,45.7992,45.8382,215782.0
2024-10-07 11:15:00,47.06,47.12,47.05,47.12,268274.0,45.8382,45.8966,45.8284,45.8966,268274.0
2024-10-07 11:20:00,47.12,47.14,47.1,47.12,1192448.0,45.8966,45.9161,45.8771,45.8966,1192448.0
2024-10-07 11:25:00,47.12,47.17,47.12,47.14,587174.0,45.8966,45.9453,45.8966,45.9161,587174.0
2024-10-07 11:30:00,47.14,47.17,47.11,47.16,640648.0,45.9161,45.9453,45.8869,45.9356,640648.0
2024-10-07 11:35:00,47.16,47.17,47.13,47.14,467844.0,45.9356,45.9453,45.9064,45.9161,467844.0
2024-10-07 11:40:00,47.14,47.16,47.07,47.09,531913.0,45.9161,45.9356,45.8479,45.8674,531913.0
2024-10-07 11:45:00,47.09,47.11,47.07,47.11,458977.0,45.8674,45.8869,45.8479,45.8869,458977.0
2024-10-07 11:50:00,47.11,47.13,47.08,47.12,478422.0,45.8869,45.9064,45.8577,45.8966,478422.0
2024-10-07 11:55:00,47.12,47.17,47.1,47.16,424041.0,45.8966,45.9453,45.8771,45.9356,424041.0
2024-10-07 12:00:00,47.16,47.19,47.14,47.16,540050.0,45.9356,45.9648,45.9161,45.9356,540050.0
2024-10-07 12:05:00,47.16,47.17,47.13,47.16,449416.0,45.9356,45.9453,45.9064,45.9356,449416.0
2024-10-07 12:10:00,47.16,47.18,47.13,47.18,570832.0,45.9356,45.9551,45.9064,45.9551,570832.0
2024-10-07 12:15:00,47.18,47.19,47.15,47.18,378261.0,45.9551,45.9648,45.9258,45.9551,378261.0
2024-10-07 12:20:00,47.18,47.19,47.16,47.18,174578.0,45.9551,45.9648,45.9356,45.9551,174578.0
2024-10-07 12:25:00,47.18,47.19,47.15,47.16,118801.0,45.9551,45.9648,45.9258,45.9356,118801.0
2024-10-07 12:30:00,47.16,47.18,47.14,47.16,106662.0,45.9356,45.9551,45.9161,45.9356,106662.0
2024-10-07 12:35:00,47.17,47.21,47.17,47.19,166762.0,45.9453,45.9843,45.9453,45.9648,166762.0
2024-10-07 12:40:00,47.18,47.2,47.17,47.2,104966.0,45.9551,45.9746,45.9453,45.9746,104966.0
2024-10-07 12:45:00,47.2,47.21,47.17,47.2,146124.0,45.9746,45.9843,45.9453,45.9746,146124.0
2024-10-07 12:50:00,47.21,47.23,47.19,47.23,77411.0,45.9843,46.0038,45.9648,46.0038,77411.0
2024-10-07 12:55:00,47.23,47.26,47.21,47.26,63013.0,46.0038,46.033,45.9843,46.033,63013.0
2024-10-07 13:00:00,47.27,47.29,47.26,47.29,332421.0,46.0427,46.0622,46.033,46.0622,332421.0
2024-10-07 13:05:00,47.29,47.3,47.28,47.29,450346.0,46.0622,46.072,46.0525,46.0622,450346.0
2024-10-07 13:10:00,47.3,47.31,47.27,47.3,64618.0,46.072,46.0817,46.0427,46.072,64618.0
2024-10-07 13:15:00,47.3,47.33,47.29,47.32,141707.0,46.072,46.1012,46.0622,46.0914,141707.0
2024-10-07 13:20:00,47.31,47.33,47.3,47.32,72482.0,46.0817,46.1012,46.072,46.0914,72482.0
2024-10-07 13:25:00,47.32,47.35,47.3,47.34,203523.0,46.0914,46.1207,46.072,46.1109,203523.0
2024-10-07 13:30:00,47.33,47.36,47.32,47.34,255509.0,46.1012,46.1304,46.0914,46.1109,255509.0
2024-10-07 13:35:00,47.35,47.39,47.34,47.38,153888.0,46.1207,46.1596,46.1109,46.1499,153888.0
2024-10-07 13:40:00,47.38,47.4,47.37,47.39,131080.0,46.1499,46.1694,46.1401,46.1596,131080.0
2024-10-07 13:45:00,47.39,47.4,47.36,47.38,269208.0,46.1596,46.1694,46.1304,46.1499,269208.0
2024-10-07 13:50:00,47.37,47.38,47.32,47.32,471307.0,46.1401,46.1499,46.0914,46.0914,471307.0
2024-10-07 13:55:00,47.32,47.37,47.31,47.37,207519.0,46.0914,46.1401,46.0817,46.1401,207519.0
2024-10-07 14:00:00,47.36,47.37,47.32,47.32,115841.0,46.1304,46.1401,46.0914,46.0914,115841.0
2024-10-07 14:05:00,47.32,47.32,47.27,47.29,296213.0,46.0914,46.0914,46.0427,46.0622,296213.0
2024-10-07 14:10:00,47.29,47.3,47.28,47.3,157642.0,46.0622,46.072,46.0525,46.072,157642.0
2024-10-07 14:15:00,47.29,47.3,47.27,47.29,263949.0,46.0622,46.072,46.0427,46.0622,263949.0
2024-10-07 14:20:00,47.29,47.3,47.28,47.29,112295.0,46.0622,46.072,46.0525,46.0622,112295.0
2024-10-07 14:25:00,47.29,47.31,47.26,47.27,183866.0,46.0622,46.0817,46.033,46.0427,183866.0
2024-10-07 14:30:00,47.26,47.28,47.18,47.26,1256756.0,46.033,46.0525,45.9551,46.033,1256756.0
2024-10-07 14:35:00,47.25,47.28,47.21,47.26,506408.0,46.0233,46.0525,45.9843,46.033,506408.0
2024-10-07 14:40:00,47.27,47.29,47.24,47.25,110430.0,46.0427,46.0622,46.0135,46.0233,110430.0
2024-10-07 14:45:00,47.25,47.25,47.12,47.14,1058427.0,46.0233,46.0233,45.8966,45.9161,1058427.0
2024-10-07 14:50:00,47.13,47.16,47.1,47.12,456198.0,45.9064,45.9356,45.8771,45.8966,456198.0
2024-10-07 14:55:00,47.12,47.13,47.08,47.09,347531.0,45.8966,45.9064,45.8577,45.8674,347531.0
2024-10-07 15:00:00,47.08,47.09,47.06,47.08,374179.0,45.8577,45.8674,45.8382,45.8577,374179.0
2024-10-07 15:05:00,47.08,47.13,47.08,47.13,95939.0,45.8577,45.9064,45.8577,45.9064,95939.0
2024-10-07 15:10:00,47.13,47.13,47.1,47.12,102257.0,45.9064,45.9064,45.8771,45.8966,102257.0
2024-10-07 15:15:00,47.13,47.17,47.12,47.16,72397.0,45.9064,45.9453,45.8966,45.9356,72397.0
2024-10-07 15:20:00,47.16,47.23,47.16,47.22,140593.0,45.9356,46.0038,45.9356,45.994,140593.0
2024-10-07 15:25:00,47.22,47.24,47.21,47.23,157664.0,45.994,46.0135,45.9843,46.0038,157664.0
2024-10-07 15:30:00,47.23,47.24,47.2,47.23,222923.0,46.0038,46.0135,45.9746,46.0038,222923.0
2024-10-07 15:35:00,47.24,47.3,47.23,47.3,265093.0,46.0135,46.072,46.0038,46.072,265093.0
2024-10-07 15:40:00,47.3,47.3,47.26,47.3,740098.0,46.072,46.072,46.033,46.072,740098.0
2024-10-07 15:45:00,47.3,47.37,47.29,47.37,296010.0,46.072,46.1401,46.0622,46.1401,296010.0
2024-10-07 15:50:00,47.36,47.44,47.36,47.41,881850.0,46.1304,46.2083,46.1304,46.1791,881850.0
2024-10-07 15:55:00,47.42,47.42,47.33,47.38,1867941.0,46.1888,46.1888,46.1012,46.1499,1867941.0
2024-10-08 09:30:00,46.14,46.2,46.07,46.13,1522173.0,44.9421,45.0005,44.8739,44.9323,1522173.0
2024-10-08 09:35:00,46.13,46.29,46.12,46.2,1347295.0,44.9323,45.0882,44.9226,45.0005,1347295.0
2024-10-08 09:40:00,46.2,46.21,46.11,46.16,994691.0,45.0005,45.0103,44.9129,44.9616,994691.0
2024-10-08 09:45:00,46.16,46.17,46.08,46.11,869025.0,44.9616,44.9713,44.8836,44.9129,869025.0
2024-10-08 09:50:00,46.12,46.12,46.02,46.08,1128095.0,44.9226,44.9226,44.8252,44.8836,1128095.0
2024-10-08 09:55:00,46.08,46.12,46.02,46.12,973645.0,44.8836,44.9226,44.8252,44.9226,973645.0
2024-10-08 10:00:00,46.11,46.2,46.08,46.18,719336.0,44.9129,45.0005,44.8836,44.981,719336.0
2024-10-08 10:05:00,46.18,46.2,46.13,46.19,694711.0,44.981,45.0005,44.9323,44.9908,694711.0
2024-10-08 10:10:00,46.19,46.2,46.11,46.14,720900.0,44.9908,45.0005,44.9129,44.9421,720900.0
2024-10-08 10:15:00,46.15,46.15,46.05,46.12,669949.0,44.9518,44.9518,44.8544,44.9226,669949.0
2024-10-08 10:20:00,46.12,46.15,46.06,46.07,1080152.0,44.9226,44.9518,44.8641,44.8739,1080152.0
2024-10-08 10:25:00,46.07,46.1,46.05,46.08,629242.0,44.8739,44.9031,44.8544,44.8836,629242.0
2024-10-08 10:30:00,46.08,46.09,46.04,46.09,352077.0,44.8836,44.8934,44.8447,44.8934,352077.0
2024-10-08 10:35:00,46.09,46.1,46.04,46.09,458868.0,44.8934,44.9031,44.8447,44.8934,458868.0
2024-10-08 10:40:00,46.1,46.16,46.09,46.13,757732.0,44.9031,44.9616,44.8934,44.9323,757732.0
2024-10-08 10:45:00,46.14,46.18,46.11,46.16,320651.0,44.9421,44.981,44.9129,44.9616,320651.0
2024-10-08 10:50:00,46.16,46.22,46.14,46.21,522491.0,44.9616,45.02,44.9421,45.0103,522491.0
2024-10-08 10:55:00,46.21,46.26,46.2,46.23,515419.0,45.0103,45.059,45.0005,45.0297,515419.0
2024-10-08 11:00:00,46.24,46.26,46.18,46.24,683275.0,45.0395,45.059,44.981,45.0395,683275.0
2024-10-08 11:05:00,46.23,46.24,46.19,46.19,313991.0,45.0297,45.0395,44.9908,44.9908,313991.0
2024-10-08 11:10:00,46.19,46.2,46.16,46.19,212454.0,44.9908,45.0005,44.9616,44.9908,212454.0
2024-10-08 11:15:00,46.18,46.19,46.13,46.14,270644.0,44.981,44.9908,44.9323,44.9421,270644.0
2024-10-08 11:20:00,46.13,46.17,46.09,46.09,328831.0,44.9323,44.9713,44.8934,44.8934,328831.0
2024-10-08 11:25:00,46.1,46.1,46.05,46.06,349821.0,44.9031,44.9031,44.8544,44.8641,349821.0
2024-10-08 11:30:00,46.07,46.09,46.06,46.08,412490.0,44.8739,44.8934,44.8641,44.8836,412490.0
2024-10-08 11:35:00,46.07,46.1,46.05,46.09,297373.0,44.8739,44.9031,44.8544,44.8934,297373.0
2024-10-08 11:40:00,46.09,46.12,46.08,46.11,287009.0,44.8934,44.9226,44.8836,44.9129,287009.0
2024-10-08 11:45:00,46.11,46.16,46.1,46.16,272085.0,44.9129,44.9616,44.9031,44.9616,272085.0
2024-10-08 11:50:00,46.16,46.25,46.15,46.24,386821.0,44.9616,45.0492,44.9518,45.0395,386821.0
2024-10-08 11:55:00,46.24,46.26,46.21,46.26,321540.0,45.0395,45.059,45.0103,45.059,321540.0
2024-10-08 12:00:00,46.26,46.26,46.19,46.2,576495.0,45.059,45.059,44.9908,45.0005,576495.0
2024-10-08 12:05:00,46.2,46.21,46.15,46.17,565249.0,45.0005,45.0103,44.9518,44.9713,565249.0
2024-10-08 12:10:00,46.16,46.19,46.14,46.17,95509.0,44.9616,44.9908,44.9421,44.9713,95509.0
2024-10-08 12:15:00,46.16,46.19,46.16,46.19,76240.0,44.9616,44.9908,44.9616,44.9908,76240.0
2024-10-08 12:20:00,46.19,46.2,46.11,46.12,277109.0,44.9908,45.0005,44.9129,44.9226,277109.0
2024-10-08 12:25:00,46.12,46.17,46.09,46.15,309680.0,44.9226,44.9713,44.8934,44.9518,309680.0
2024-10-08 12:30:00,46.16,46.18,46.14,46.15,194776.0,44.9616,44.981,44.9421,44.9518,194776.0
2024-10-08 12:35:00,46.15,46.17,46.14,46.15,149315.0,44.9518,44.9713,44.9421,44.9518,149315.0
2024-10-08 12:40:00,46.15,46.16,46.1,46.1,260367.0,44.9518,44.9616,44.9031,44.9031,260367.0
2024-10-08 12:45:00,46.1,46.11,46.05,46.08,295107.0,44.9031,44.9129,44.8544,44.8836,295107.0
2024-10-08 12:50:00,46.08,46.1,46.07,46.09,253878.0,44.8836,44.9031,44.8739,44.8934,253878.0
2024-10-08 12:55:00,46.09,46.1,46.07,46.09,132688.0,44.8934,44.9031,44.8739,44.8934,132688.0
2024-10-08 13:00:00,46.09,46.1,46.02,46.03,249222.0,44.8934,44.9031,44.8252,44.8349,249222.0
2024-10-08 13:05:00,46.03,46.04,45.97,45.99,302803.0,44.8349,44.8447,44.7765,44.796,302803.0
2024-10-08 13:10:00,45.98,46.01,45.97,46.01,235548.0,44.7862,44.8154,44.7765,44.8154,235548.0
2024-10-08 13:15:00,46.01,46.01,45.93,45.95,604401.0,44.8154,44.8154,44.7375,44.757,604401.0
2024-10-08 13:20:00,45.96,46.01,45.95,46.01,144085.0,44.7667,44.8154,44.757,44.8154,144085.0
2024-10-08 13:25:00,46.01,46.01,45.96,45.98,189266.0,44.8154,44.8154,44.7667,44.7862,189266.0
2024-10-08 13:30:00,45.98,46.04,45.98,46.04,121601.0,44.7862,44.8447,44.7862,44.8447,121601.0
2024-10-08 13:35:00,46.04,46.06,46.03,46.05,148127.0,44.8447,44.8641,44.8349,44.8544,148127.0
2024-10-08 13:40:00,46.05,46.05,46.02,46.03,111467.0,44.8544,44.8544,44.8252,44.8349,111467.0
2024-10-08 13:45:00,46.03,46.04,45.97,45.98,188026.0,44.8349,44.8447,44.7765,44.7862,188026.0
2024-10-08 13:50:00,45.98,46.01,45.97,46.01,186195.0,44.7862,44.8154,44.7765,44.8154,186195.0
2024-10-08 13:55:00,46.01,46.02,45.98,45.98,150707.0,44.8154,44.8252,44.7862,44.7862,150707.0
2024-10-08 14:00:00,45.98,46.01,45.95,45.98,264517.0,44.7862,44.8154,44.757,44.7862,264517.0
2024-10-08 14:05:00,45.98,46.0,45.96,45.99,766722.0,44.7862,44.8057,44.7667,44.796,766722.0
2024-10-08 14:10:00,45.99,46.01,45.98,45.98,219402.0,44.796,44.8154,44.7862,44.7862,219402.0
2024-10-08 14:15:00,45.98,46.0,45.96,45.97,269447.0,44.7862,44.8057,44.7667,44.7765,269447.0
2024-10-08 14:20:00,45.98,45.98,45.93,45.94,345485.0,44.7862,44.7862,44.7375,44.7473,345485.0
2024-10-08 14:25:00,45.94,45.98,45.93,45.98,277565.0,44.7473,44.7862,44.7375,44.7862,277565.0
2024-10-08 14:30:00,45.98,46.0,45.96,45.99,320337.0,44.7862,44.8057,44.7667,44.796,320337.0
2024-10-08 14:35:00,46.0,46.01,45.97,46.0,293614.0,44.8057,44.8154,44.7765,44.8057,293614.0
2024-10-08 14:40:00,46.0,46.03,45.99,46.0,328065.0,44.8057,44.8349,44.796,44.8057,328065.0
2024-10-08 14:45:00,46.0,46.01,45.99,46.0,208014.0,44.8057,44.8154,44.796,44.8057,208014.0
2024-10-08 14:50:00,46.0,46.01,45.98,45.98,294639.0,44.8057,44.8154,44.7862,44.7862,294639.0
2024-10-08 14:55:00,45.99,45.99,45.97,45.97,128792.0,44.796,44.796,44.7765,44.7765,128792.0
2024-10-08 15:00:00,45.97,45.98,45.86,45.87,463686.0,44.7765,44.7862,44.6693,44.6791,463686.0
2024-10-08 15:05:00,45.87,45.88,45.78,45.8,398056.0,44.6791,44.6888,44.5914,44.6109,398056.0
2024-10-08 15:10:00,45.8,45.85,45.79,45.85,458349.0,44.6109,44.6596,44.6012,44.6596,458349.0
2024-10-08 15:15:00,45.84,45.88,45.84,45.86,166064.0,44.6499,44.6888,44.6499,44.6693,166064.0
2024-10-08 15:20:00,45.86,45.88,45.83,45.87,398322.0,44.6693,44.6888,44.6401,44.6791,398322.0
2024-10-08 15:25:00,45.87,45.89,45.83,45.85,562344.0,44.6791,44.6986,44.6401,44.6596,562344.0
2024-10-08 15:30:00,45.85,45.92,45.84,45.91,391002.0,44.6596,44.7278,44.6499,44.718,391002.0
2024-10-08 15:35:00,45.91,45.98,45.9,45.98,726924.0,44.718,44.7862,44.7083,44.7862,726924.0
2024-10-08 15:40:00,45.98,45.99,45.94,45.95,278913.0,44.7862,44.796,44.7473,44.757,278913.0
2024-10-08 15:45:00,45.95,46.03,45.94,46.02,665783.0,44.757,44.8349,44.7473,44.8252,665783.0
2024-10-08 15:50:00,46.02,46.15,46.01,46.15,1958734.0,44.8252,44.9518,44.8154,44.9518,1958734.0
2024-10-08 15:55:00,46.15,46.22,46.13,46.15,5544886.0,44.9518,45.02,44.9323,44.9518,5544886.0
2024-10-09 09:30:00,45.56,45.61,45.52,45.54,1464103.0,44.3771,44.4258,44.3382,44.3576,1464103.0
2024-10-09 09:35:00,45.54,45.65,45.52,45.64,1003094.0,44.3576,44.4648,44.3382,44.4551,1003094.0
2024-10-09 09:40:00,45.64,45.72,45.63,45.69,819686.0,44.4551,44.533,44.4453,44.5038,819686.0
2024-10-09 09:45:00,45.69,45.8,45.67,45.77,1485470.0,44.5038,44.6109,44.4843,44.5817,1485470.0
2024-10-09 09:50:00,45.77,45.82,45.74,45.78,490871.0,44.5817,44.6304,44.5525,44.5914,490871.0
2024-10-09 09:55:00,45.78,45.81,45.72,45.77,284388.0,44.5914,44.6206,44.533,44.5817,284388.0
2024-10-09 10:00:00,45.77,45.8,45.74,45.75,735047.0,44.5817,44.6109,44.5525,44.5622,735047.0
2024-10-09 10:05:00,45.74,45.78,45.71,45.78,371026.0,44.5525,44.5914,44.5232,44.5914,371026.0
2024-10-09 10:10:00,45.78,45.84,45.77,45.79,606216.0,44.5914,44.6499,44.5817,44.6012,606216.0
2024-10-09 10:15:00,45.79,45.82,45.76,45.81,778069.0,44.6012,44.6304,44.5719,44.6206,778069.0
2024-10-09 10:20:00,45.81,45.83,45.76,45.81,333361.0,44.6206,44.6401,44.5719,44.6206,333361.0
2024-10-09 10:25:00,45.8,45.85,45.79,45.84,391058.0,44.6109,44.6596,44.6012,44.6499,391058.0
2024-10-09 10:30:00,45.83,45.84,45.78,45.79,458273.0,44.6401,44.6499,44.5914,44.6012,458273.0
2024-10-09 10:35:00,45.79,45.79,45.75,45.76,211444.0,44.6012,44.6012,44.5622,44.5719,211444.0
2024-10-09 10:40:00,45.76,45.77,45.72,45.72,376067.0,44.5719,44.5817,44.533,44.533,376067.0
2024-10-09 10:45:00,45.73,45.74,45.67,45.74,309971.0,44.5427,44.5525,44.4843,44.5525,309971.0
2024-10-09 10:50:00,45.75,45.78,45.73,45.77,344280.0,44.5622,44.5914,44.5427,44.5817,344280.0
2024-10-09 10:55:00,45.77,45.86,45.76,45.86,294666.0,44.5817,44.6693,44.5719,44.6693,294666.0
2024-10-09 11:00:00,45.86,45.9,45.86,45.9,388333.0,44.6693,44.7083,44.6693,44.7083,388333.0
2024-10-09 11:05:00,45.89,46.03,45.89,46.03,660046.0,44.6986,44.8349,44.6986,44.8349,660046.0
2024-10-09 11:10:00,46.03,46.03,45.92,45.93,777905.0,44.8349,44.8349,44.7278,44.7375,777905.0
2024-10-09 11:15:00,45.94,45.94,45.86,45.93,478764.0,44.7473,44.7473,44.6693,44.7375,478764.0
2024-10-09 11:20:00,45.93,45.97,45.92,45.95,522294.0,44.7375,44.7765,44.7278,44.757,522294.0
2024-10-09 11:25:00,45.95,46.01,45.93,45.94,318079.0,44.757,44.8154,44.7375,44.7473,318079.0
2024-10-09 11:30:00,45.94,46.0,45.93,45.98,406525.0,44.7473,44.8057,44.7375,44.7862,406525.0
2024-10-09 11:35:00,45.98,46.0,45.95,45.99,397048.0,44.7862,44.8057,44.757,44.796,397048.0
2024-10-09 11:40:00,46.0,46.04,45.99,46.01,225653.0,44.8057,44.8447,44.796,44.8154,225653.0
2024-10-09 11:45:00,46.0,46.05,45.98,46.01,208687.0,44.8057,44.8544,44.7862,44.8154,208687.0
2024-10-09 11:50:00,46.02,46.04,45.96,45.98,117507.0,44.8252,44.8447,44.7667,44.7862,117507.0
2024-10-09 11:55:00,45.98,46.04,45.98,46.04,329186.0,44.7862,44.8447,44.7862,44.8447,329186.0
2024-10-09 12:00:00,46.04,46.04,45.96,45.97,199762.0,44.8447,44.8447,44.7667,44.7765,199762.0
2024-10-09 12:05:00,45.97,46.01,45.95,46.0,211489.0,44.7765,44.8154,44.757,44.8057,211489.0
2024-10-09 12:10:00,46.0,46.02,45.99,46.0,203719.0,44.8057,44.8252,44.796,44.8057,203719.0
2024-10-09 12:15:00,46.0,46.0,45.94,45.95,175839.0,44.8057,44.8057,44.7473,44.757,175839.0
2024-10-09 12:20:00,45.95,45.99,45.94,45.98,195424.0,44.757,44.796,44.7473,44.7862,195424.0
2024-10-09 12:25:00,45.98,46.04,45.98,46.01,151777.0,44.7862,44.8447,44.7862,44.8154,151777.0
2024-10-09 12:30:00,46.0,46.01,45.97,45.98,132913.0,44.8057,44.8154,44.7765,44.7862,132913.0
2024-10-09 12:35:00,45.98,45.99,45.97,45.98,120636.0,44.7862,44.796,44.7765,44.7862,120636.0
2024-10-09 12:40:00,45.98,46.0,45.97,45.99,139164.0,44.7862,44.8057,44.7765,44.796,139164.0
2024-10-09 12:45:00,46.0,46.0,45.97,45.98,147383.0,44.8057,44.8057,44.7765,44.7862,147383.0
2024-10-09 12:50:00,45.98,46.01,45.94,45.95,153375.0,44.7862,44.8154,44.7473,44.757,153375.0
2024-10-09 12:55:00,45.95,45.97,45.94,45.96,137905.0,44.757,44.7765,44.7473,44.7667,137905.0
2024-10-09 13:00:00,45.95,45.97,45.92,45.94,147387.0,44.757,44.7765,44.7278,44.7473,147387.0
2024-10-09 13:05:00,45.95,45.98,45.94,45.96,243254.0,44.757,44.7862,44.7473,44.7667,243254.0
2024-10-09 13:10:00,45.96,45.98,45.94,45.95,490554.0,44.7667,44.7862,44.7473,44.757,490554.0
2024-10-09 13:15:00,45.94,45.97,45.92,45.93,215546.0,44.7473,44.7765,44.7278,44.7375,215546.0
2024-10-09 13:20:00,45.92,45.93,45.88,45.89,144424.0,44.7278,44.7375,44.6888,44.6986,144424.0
2024-10-09 13:25:00,45.89,45.91,45.88,45.89,202064.0,44.6986,44.718,44.6888,44.6986,202064.0
2024-10-09 13:30:00,45.89,45.92,45.89,45.91,245103.0,44.6986,44.7278,44.6986,44.718,245103.0
2024-10-09 13:35:00,45.91,45.93,45.91,45.92,104512.0,44.718,44.7375,44.718,44.7278,104512.0
2024-10-09 13:40:00,45.92,45.94,45.91,45.93,65013.0,44.7278,44.7473,44.718,44.7375,65013.0
2024-10-09 13:45:00,45.93,45.94,45.92,45.92,135090.0,44.7375,44.7473,44.7278,44.7278,135090.0
2024-10-09 13:50:00,45.93,45.93,45.87,45.91,161175.0,44.7375,44.7375,44.6791,44.718,161175.0
2024-10-09 13:55:00,45.91,45.94,45.9,45.93,452223.0,44.718,44.7473,44.7083,44.7375,452223.0
2024-10-09 14:00:00,45.92,45.94,45.91,45.93,75366.0,44.7278,44.7473,44.718,44.7375,75366.0
2024-10-09 14:05:00,45.94,45.97,45.93,45.95,65147.0,44.7473,44.7765,44.7375,44.757,65147.0
2024-10-09 14:10:00,45.95,46.0,45.94,45.99,185971.0,44.757,44.8057,44.7473,44.796,185971.0
2024-10-09 14:15:00,45.99,46.0,45.95,45.98,136536.0,44.796,44.8057,44.757,44.7862,136536.0
2024-10-09 14:20:00,45.98,46.0,45.96,45.98,245982.0,44.7862,44.8057,44.7667,44.7862,245982.0
2024-10-09 14:25:00,45.99,46.05,45.99,46.05,145593.0,44.796,44.8544,44.796,44.8544,145593.0
2024-10-09 14:30:00,46.05,46.05,46.0,46.01,118920.0,44.8544,44.8544,44.8057,44.8154,118920.0
2024-10-09 14:35:00,46.01,46.01,45.98,45.99,150092.0,44.8154,44.8154,44.7862,44.796,150092.0
2024-10-09 14:40:00,45.99,46.01,45.98,46.01,92586.0,44.796,44.8154,44.7862,44.8154,92586.0
2024-10-09 14:45:00,46.01,46.02,45.98,45.99,117385.0,44.8154,44.8252,44.7862,44.796,117385.0
2024-10-09 14:50:00,45.99,45.99,45.95,45.97,128333.0,44.796,44.796,44.757,44.7765,128333.0
2024-10-09 14:55:00,45.98,45.98,45.94,45.95,149768.0,44.7862,44.7862,44.7473,44.757,149768.0
2024-10-09 15:00:00,45.95,45.98,45.94,45.97,123172.0,44.757,44.7862,44.7473,44.7765,123172.0
2024-10-09 15:05:00,45.97,45.98,45.96,45.97,166215.0,44.7765,44.7862,44.7667,44.7765,166215.0
2024-10-09 15:10:00,45.97,46.02,45.97,46.01,114023.0,44.7765,44.8252,44.7765,44.8154,114023.0
2024-10-09 15:15:00,46.01,46.02,46.0,46.02,137540.0,44.8154,44.8252,44.8057,44.8252,137540.0
2024-10-09 15:20:00,46.02,46.03,46.01,46.02,235320.0,44.8252,44.8349,44.8154,44.8252,235320.0
2024-10-09 15:25:00,46.02,46.02,46.01,46.01,173818.0,44.8252,44.8252,44.8154,44.8154,173818.0
2024-10-09 15:30:00,46.02,46.05,46.01,46.05,548642.0,44.8252,44.8544,44.8154,44.8544,548642.0
2024-10-09 15:35:00,46.05,46.06,46.03,46.03,406211.0,44.8544,44.8641,44.8349,44.8349,406211.0
2024-10-09 15:40:00,46.04,46.05,45.99,46.0,302025.0,44.8447,44.8544,44.796,44.8057,302025.0
2024-10-09 15:45:00,45.99,46.0,45.95,46.0,675589.0,44.796,44.8057,44.757,44.8057,675589.0
2024-10-09 15:50:00,46.0,46.01,45.98,45.98,1626967.0,44.8057,44.8154,44.7862,44.7862,1626967.0
2024-10-09 15:55:00,45.98,45.99,45.89,45.89,2627308.0,44.7862,44.796,44.6986,44.6986,2627308.0
2024-10-10 09:30:00,46.02,46.04,45.85,45.85,429326.0,44.8252,44.8447,44.6596,44.6596,429326.0
2024-10-10 09:35:00,45.85,45.87,45.75,45.75,273283.0,44.6596,44.6791,44.5622,44.5622,273283.0
2024-10-10 09:40:00,45.76,45.81,45.72,45.73,267000.0,44.5719,44.6206,44.533,44.5427,267000.0
2024-10-10 09:45:00,45.72,45.77,45.66,45.67,395763.0,44.533,44.5817,44.4745,44.4843,395763.0
2024-10-10 09:50:00,45.67,45.72,45.63,45.7,439380.0,44.4843,44.533,44.4453,44.5135,439380.0
2024-10-10 09:55:00,45.7,45.81,45.69,45.79,420086.0,44.5135,44.6206,44.5038,44.6012,420086.0
2024-10-10 10:00:00,45.79,45.9,45.78,45.85,223701.0,44.6012,44.7083,44.5914,44.6596,223701.0
2024-10-10 10:05:00,45.86,45.9,45.84,45.88,302392.0,44.6693,44.7083,44.6499,44.6888,302392.0
2024-10-10 10:10:00,45.88,45.94,45.87,45.91,602575.0,44.6888,44.7473,44.6791,44.718,602575.0
2024-10-10 10:15:00,45.91,45.96,45.9,45.91,170440.0,44.718,44.7667,44.7083,44.718,170440.0
2024-10-10 10:20:00,45.92,45.92,45.84,45.88,121233.0,44.7278,44.7278,44.6499,44.6888,121233.0
2024-10-10 10:25:00,45.89,45.9,45.84,45.86,173939.0,44.6986,44.7083,44.6499,44.6693,173939.0
2024-10-10 10:30:00,45.85,45.88,45.81,45.82,150505.0,44.6596,44.6888,44.6206,44.6304,150505.0
2024-10-10 10:35:00,45.83,45.84,45.79,45.8,122451.0,44.6401,44.6499,44.6012,44.6109,122451.0
2024-10-10 10:40:00,45.81,45.89,45.79,45.86,113091.0,44.6206,44.6986,44.6012,44.6693,113091.0
2024-10-10 10:45:00,45.85,45.86,45.82,45.84,135796.0,44.6596,44.6693,44.6304,44.6499,135796.0
2024-10-10 10:50:00,45.85,45.87,45.8,45.82,190896.0,44.6596,44.6791,44.6109,44.6304,190896.0
2024-10-10 10:55:00,45.82,45.87,45.82,45.87,196979.0,44.6304,44.6791,44.6304,44.6791,196979.0
2024-10-10 11:00:00,45.88,45.89,45.84,45.89,137759.0,44.6888,44.6986,44.6499,44.6986,137759.0
2024-10-10 11:05:00,45.89,45.93,45.87,45.91,174363.0,44.6986,44.7375,44.6791,44.718,174363.0
2024-10-10 11:10:00,45.91,45.94,45.89,45.94,127557.0,44.718,44.7473,44.6986,44.7473,127557.0
2024-10-10 11:15:00,45.94,46.01,45.92,45.99,332544.0,44.7473,44.8154,44.7278,44.796,332544.0
2024-10-10 11:20:00,45.99,45.99,45.94,45.95,152890.0,44.796,44.796,44.7473,44.757,152890.0
2024-10-10 11:25:00,45.95,45.96,45.91,45.92,289157.0,44.757,44.7667,44.718,44.7278,289157.0
2024-10-10 11:30:00,45.92,45.93,45.87,45.93,168490.0,44.7278,44.7375,44.6791,44.7375,168490.0
2024-10-10 11:35:00,45.93,46.0,45.93,45.99,104947.0,44.7375,44.8057,44.7375,44.796,104947.0
2024-10-10 11:40:00,45.99,46.0,45.95,45.98,100165.0,44.796,44.8057,44.757,44.7862,100165.0
2024-10-10 11:45:00,45.98,46.01,45.98,46.0,88332.0,44.7862,44.8154,44.7862,44.8057,88332.0
2024-10-10 11:50:00,46.0,46.03,45.99,46.03,109575.0,44.8057,44.8349,44.796,44.8349,109575.0
2024-10-10 11:55:00,46.03,46.07,46.03,46.06,114073.0,44.8349,44.8739,44.8349,44.8641,114073.0
2024-10-10 12:00:00,46.06,46.08,46.02,46.03,142579.0,44.8641,44.8836,44.8252,44.8349,142579.0
2024-10-10 12:05:00,46.03,46.05,46.02,46.02,60251.0,44.8349,44.8544,44.8252,44.8252,60251.0
2024-10-10 12:10:00,46.02,46.04,46.02,46.03,69405.0,44.8252,44.8447,44.8252,44.8349,69405.0
2024-10-10 12:15:00,46.03,46.04,46.02,46.03,63252.0,44.8349,44.8447,44.8252,44.8349,63252.0
2024-10-10 12:20:00,46.03,46.06,46.02,46.02,128190.0,44.8349,44.8641,44.8252,44.8252,128190.0
2024-10-10 12:25:00,46.02,46.03,45.99,46.01,136245.0,44.8252,44.8349,44.796,44.8154,136245.0
2024-10-10 12:30:00,46.01,46.02,45.96,46.01,126082.0,44.8154,44.8252,44.7667,44.8154,126082.0
2024-10-10 12:35:00,46.02,46.04,46.0,46.03,98283.0,44.8252,44.8447,44.8057,44.8349,98283.0
2024-10-10 12:40:00,46.03,46.06,46.01,46.02,375985.0,44.8349,44.8641,44.8154,44.8252,375985.0
2024-10-10 12:45:00,46.02,46.04,45.98,45.98,296576.0,44.8252,44.8447,44.7862,44.7862,296576.0
2024-10-10 12:50:00,45.98,46.0,45.96,45.97,146733.0,44.7862,44.8057,44.7667,44.7765,146733.0
2024-10-10 12:55:00,45.98,45.99,45.94,45.97,409721.0,44.7862,44.796,44.7473,44.7765,409721.0
2024-10-10 13:00:00,45.97,45.99,45.96,45.98,113647.0,44.7765,44.796,44.7667,44.7862,113647.0
2024-10-10 13:05:00,45.98,45.98,45.91,45.92,134460.0,44.7862,44.7862,44.718,44.7278,134460.0
2024-10-10 13:10:00,45.92,45.96,45.92,45.95,120347.0,44.7278,44.7667,44.7278,44.757,120347.0
2024-10-10 13:15:00,45.95,46.02,45.94,46.02,295796.0,44.757,44.8252,44.7473,44.8252,295796.0
2024-10-10 13:20:00,46.02,46.08,46.01,46.08,289082.0,44.8252,44.8836,44.8154,44.8836,289082.0
2024-10-10 13:25:00,46.08,46.1,46.07,46.09,82892.0,44.8836,44.9031,44.8739,44.8934,82892.0
2024-10-10 13:30:00,46.09,46.12,46.09,46.11,134213.0,44.8934,44.9226,44.8934,44.9129,134213.0
2024-10-10 13:35:00,46.11,46.12,46.1,46.11,169420.0,44.9129,44.9226,44.9031,44.9129,169420.0
2024-10-10 13:40:00,46.11,46.12,46.08,46.12,174962.0,44.9129,44.9226,44.8836,44.9226,174962.0
2024-10-10 13:45:00,46.12,46.12,46.07,46.08,245805.0,44.9226,44.9226,44.8739,44.8836,245805.0
2024-10-10 13:50:00,46.09,46.1,46.04,46.09,111793.0,44.8934,44.9031,44.8447,44.8934,111793.0
2024-10-10 13:55:00,46.1,46.13,46.09,46.13,133267.0,44.9031,44.9323,44.8934,44.9323,133267.0
2024-10-10 14:00:00,46.12,46.13,46.1,46.1,242420.0,44.9226,44.9323,44.9031,44.9031,242420.0
2024-10-10 14:05:00,46.1,46.13,46.09,46.11,138655.0,44.9031,44.9323,44.8934,44.9129,138655.0
2024-10-10 14:10:00,46.11,46.11,46.07,46.07,212551.0,44.9129,44.9129,44.8739,44.8739,212551.0
2024-10-10 14:15:00,46.07,46.07,46.05,46.06,161761.0,44.8739,44.8739,44.8544,44.8641,161761.0
2024-10-10 14:20:00,46.06,46.06,46.04,46.06,85019.0,44.8641,44.8641,44.8447,44.8641,85019.0
2024-10-10 14:25:00,46.05,46.06,46.04,46.05,223607.0,44.8544,44.8641,44.8447,44.8544,223607.0
2024-10-10 14:30:00,46.05,46.07,46.04,46.05,126196.0,44.8544,44.8739,44.8447,44.8544,126196.0
2024-10-10 14:35:00,46.05,46.06,46.03,46.04,133843.0,44.8544,44.8641,44.8349,44.8447,133843.0
2024-10-10 14:40:00,46.04,46.06,45.99,46.01,259909.0,44.8447,44.8641,44.796,44.8154,259909.0
2024-10-10 14:45:00,46.02,46.05,46.01,46.03,194268.0,44.8252,44.8544,44.8154,44.8349,194268.0
2024-10-10 14:50:00,46.02,46.02,45.99,46.0,66202.0,44.8252,44.8252,44.796,44.8057,66202.0
2024-10-10 14:55:00,46.0,46.01,45.98,45.98,162580.0,44.8057,44.8154,44.7862,44.7862,162580.0
2024-10-10 15:00:00,45.98,46.0,45.97,45.98,96302.0,44.7862,44.8057,44.7765,44.7862,96302.0
2024-10-10 15:05:00,45.98,45.99,45.97,45.98,65261.0,44.7862,44.796,44.7765,44.7862,65261.0
2024-10-10 15:10:00,45.99,46.02,45.99,46.02,105861.0,44.796,44.8252,44.796,44.8252,105861.0
2024-10-10 15:15:00,46.02,46.03,46.0,46.03,28649.0,44.8252,44.8349,44.8057,44.8349,28649.0
2024-10-10 15:20:00,46.03,46.05,46.02,46.03,99491.0,44.8349,44.8544,44.8252,44.8349,99491.0
2024-10-10 15:25:00,46.02,46.03,45.99,46.01,237706.0,44.8252,44.8349,44.796,44.8154,237706.0
2024-10-10 15:30:00,46.01,46.01,45.99,46.0,140035.0,44.8154,44.8154,44.796,44.8057,140035.0
2024-10-10 15:35:00,46.0,46.01,45.99,46.0,269479.0,44.8057,44.8154,44.796,44.8057,269479.0
2024-10-10 15:40:00,46.01,46.02,45.99,46.01,252487.0,44.8154,44.8252,44.796,44.8154,252487.0
2024-10-10 15:45:00,46.01,46.05,46.0,46.05,395394.0,44.8154,44.8544,44.8057,44.8544,395394.0
2024-10-10 15:50:00,46.05,46.07,46.04,46.07,435955.0,44.8544,44.8739,44.8447,44.8739,435955.0
2024-10-10 15:55:00,46.07,46.07,46.02,46.02,866698.0,44.8739,44.8739,44.8252,44.8252,866698.0
2024-10-11 09:30:00,45.75,45.9,45.69,45.89,477964.0,44.5622,44.7083,44.5038,44.6986,477964.0
2024-10-11 09:35:00,45.9,45.92,45.81,45.88,427078.0,44.7083,44.7278,44.6206,44.6888,427078.0
2024-10-11 09:40:00,45.87,45.93,45.85,45.93,385254.0,44.6791,44.7375,44.6596,44.7375,385254.0
2024-10-11 09:45:00,45.94,46.0,45.92,45.98,214371.0,44.7473,44.8057,44.7278,44.7862,214371.0
2024-10-11 09:50:00,45.98,46.04,45.97,46.0,332848.0,44.7862,44.8447,44.7765,44.8057,332848.0
2024-10-11 09:55:00,45.99,46.0,45.96,45.98,221715.0,44.796,44.8057,44.7667,44.7862,221715.0
2024-10-11 10:00:00,45.98,46.06,45.97,46.01,364284.0,44.7862,44.8641,44.7765,44.8154,364284.0
2024-10-11 10:05:00,46.01,46.07,46.0,46.05,261484.0,44.8154,44.8739,44.8057,44.8544,261484.0
2024-10-11 10:10:00,46.05,46.06,46.01,46.06,451852.0,44.8544,44.8641,44.8154,44.8641,451852.0
2024-10-11 10:15:00,46.06,46.09,46.05,46.09,95388.0,44.8641,44.8934,44.8544,44.8934,95388.0
2024-10-11 10:20:00,46.09,46.12,46.07,46.11,210271.0,44.8934,44.9226,44.8739,44.9129,210271.0
2024-10-11 10:25:00,46.11,46.15,46.1,46.11,518789.0,44.9129,44.9518,44.9031,44.9129,518789.0
2024-10-11 10:30:00,46.11,46.12,46.08,46.12,566739.0,44.9129,44.9226,44.8836,44.9226,566739.0
2024-10-11 10:35:00,46.12,46.12,46.09,46.1,198876.0,44.9226,44.9226,44.8934,44.9031,198876.0
2024-10-11 10:40:00,46.1,46.12,46.07,46.08,149653.0,44.9031,44.9226,44.8739,44.8836,149653.0
2024-10-11 10:45:00,46.08,46.08,46.02,46.05,229473.0,44.8836,44.8836,44.8252,44.8544,229473.0
2024-10-11 10:50:00,46.05,46.08,46.04,46.05,126221.0,44.8544,44.8836,44.8447,44.8544,126221.0
2024-10-11 10:55:00,46.06,46.11,46.05,46.09,215849.0,44.8641,44.9129,44.8544,44.8934,215849.0
2024-10-11 11:00:00,46.09,46.15,46.08,46.15,141481.0,44.8934,44.9518,44.8836,44.9518,141481.0
2024-10-11 11:05:00,46.15,46.22,46.14,46.2,217915.0,44.9518,45.02,44.9421,45.0005,217915.0
2024-10-11 11:10:00,46.21,46.27,46.2,46.27,288777.0,45.0103,45.0687,45.0005,45.0687,288777.0
2024-10-11 11:15:00,46.27,46.27,46.2,46.22,804869.0,45.0687,45.0687,45.0005,45.02,804869.0
2024-10-11 11:20:00,46.21,46.24,46.19,46.23,355580.0,45.0103,45.0395,44.9908,45.0297,355580.0
2024-10-11 11:25:00,46.23,46.3,46.23,46.29,424387.0,45.0297,45.0979,45.0297,45.0882,424387.0
2024-10-11 11:30:00,46.29,46.3,46.23,46.27,501661.0,45.0882,45.0979,45.0297,45.0687,501661.0
2024-10-11 11:35:00,46.27,46.31,46.26,46.29,418054.0,45.0687,45.1077,45.059,45.0882,418054.0
2024-10-11 11:40:00,46.29,46.35,46.29,46.3,236765.0,45.0882,45.1466,45.0882,45.0979,236765.0
2024-10-11 11:45:00,46.3,46.34,46.29,46.32,465564.0,45.0979,45.1369,45.0882,45.1174,465564.0
2024-10-11 11:50:00,46.32,46.33,46.26,46.26,399152.0,45.1174,45.1271,45.059,45.059,399152.0
2024-10-11 11:55:00,46.27,46.27,46.25,46.26,631357.0,45.0687,45.0687,45.0492,45.059,631357.0
2024-10-11 12:00:00,46.26,46.29,46.23,46.27,822718.0,45.059,45.0882,45.0297,45.0687,822718.0
2024-10-11 12:05:00,46.27,46.28,46.24,46.25,133383.0,45.0687,45.0784,45.0395,45.0492,133383.0
2024-10-11 12:10:00,46.25,46.25,46.2,46.22,212234.0,45.0492,45.0492,45.0005,45.02,212234.0
2024-10-11 12:15:00,46.22,46.24,46.22,46.22,202079.0,45.02,45.0395,45.02,45.02,202079.0
2024-10-11 12:20:00,46.23,46.28,46.21,46.28,346890.0,45.0297,45.0784,45.0103,45.0784,346890.0
2024-10-11 12:25:00,46.28,46.29,46.26,46.29,108066.0,45.0784,45.0882,45.059,45.0882,108066.0
2024-10-11 12:30:00,46.29,46.3,46.26,46.27,244274.0,45.0882,45.0979,45.059,45.0687,244274.0
2024-10-11 12:35:00,46.27,46.27,46.23,46.23,384355.0,45.0687,45.0687,45.0297,45.0297,384355.0
2024-10-11 12:40:00,46.23,46.24,46.19,46.21,77965.0,45.0297,45.0395,44.9908,45.0103,77965.0
2024-10-11 12:45:00,46.22,46.22,46.18,46.2,112840.0,45.02,45.02,44.981,45.0005,112840.0
2024-10-11 12:50:00,46.21,46.21,46.12,46.14,126456.0,45.0103,45.0103,44.9226,44.9421,126456.0
2024-10-11 12:55:00,46.13,46.21,46.12,46.2,181479.0,44.9323,45.0103,44.9226,45.0005,181479.0
2024-10-11 13:00:00,46.2,46.23,46.19,46.22,110205.0,45.0005,45.0297,44.9908,45.02,110205.0
2024-10-11 13:05:00,46.22,46.24,46.2,46.23,224032.0,45.02,45.0395,45.0005,45.0297,224032.0
2024-10-11 13:10:00,46.23,46.24,46.22,46.23,127749.0,45.0297,45.0395,45.02,45.0297,127749.0
2024-10-11 13:15:00,46.24,46.27,46.24,46.26,110603.0,45.0395,45.0687,45.0395,45.059,110603.0
2024-10-11 13:20:00,46.26,46.29,46.26,46.28,153460.0,45.059,45.0882,45.059,45.0784,153460.0
2024-10-11 13:25:00,46.28,46.28,46.25,46.28,169295.0,45.0784,45.0784,45.0492,45.0784,169295.0
2024-10-11 13:30:00,46.28,46.28,46.24,46.25,40460.0,45.0784,45.0784,45.0395,45.0492,40460.0
2024-10-11 13:35:00,46.25,46.27,46.24,46.27,55781.0,45.0492,45.0687,45.0395,45.0687,55781.0
2024-10-11 13:40:00,46.28,46.29,46.27,46.29,78227.0,45.0784,45.0882,45.0687,45.0882,78227.0
2024-10-11 13:45:00,46.28,46.32,46.28,46.3,101902.0,45.0784,45.1174,45.0784,45.0979,101902.0
2024-10-11 13:50:00,46.3,46.32,46.3,46.31,58878.0,45.0979,45.1174,45.0979,45.1077,58878.0
2024-10-11 13:55:00,46.31,46.32,46.3,46.3,165630.0,45.1077,45.1174,45.0979,45.0979,165630.0
2024-10-11 14:00:00,46.31,46.35,46.3,46.34,182664.0,45.1077,45.1466,45.0979,45.1369,182664.0
2024-10-11 14:05:00,46.34,46.36,46.34,46.35,77542.0,45.1369,45.1564,45.1369,45.1466,77542.0
2024-10-11 14:10:00,46.36,46.36,46.33,46.35,66949.0,45.1564,45.1564,45.1271,45.1466,66949.0
2024-10-11 14:15:00,46.34,46.36,46.34,46.35,160469.0,45.1369,45.1564,45.1369,45.1466,160469.0
2024-10-11 14:20:00,46.36,46.37,46.35,46.36,109709.0,45.1564,45.1661,45.1466,45.1564,109709.0
2024-10-11 14:25:00,46.35,46.36,46.33,46.34,178692.0,45.1466,45.1564,45.1271,45.1369,178692.0
2024-10-11 14:30:00,46.34,46.34,46.31,46.33,114023.0,45.1369,45.1369,45.1077,45.1271,114023.0
2024-10-11 14:35:00,46.33,46.34,46.29,46.32,144496.0,45.1271,45.1369,45.0882,45.1174,144496.0
2024-10-11 14:40:00,46.32,46.33,46.3,46.32,39743.0,45.1174,45.1271,45.0979,45.1174,39743.0
2024-10-11 14:45:00,46.33,46.36,46.32,46.34,115793.0,45.1271,45.1564,45.1174,45.1369,115793.0
2024-10-11 14:50:00,46.34,46.35,46.31,46.32,81711.0,45.1369,45.1466,45.1077,45.1174,81711.0
2024-10-11 14:55:00,46.32,46.36,46.32,46.35,79972.0,45.1174,45.1564,45.1174,45.1466,79972.0
2024-10-11 15:00:00,46.36,46.36,46.34,46.35,53871.0,45.1564,45.1564,45.1369,45.1466,53871.0
2024-10-11 15:05:00,46.35,46.36,46.34,46.35,219218.0,45.1466,45.1564,45.1369,45.1466,219218.0
2024-10-11 15:10:00,46.34,46.37,46.34,46.36,61844.0,45.1369,45.1661,45.1369,45.1564,61844.0
2024-10-11 15:15:00,46.37,46.38,46.35,46.37,220308.0,45.1661,45.1758,45.1466,45.1661,220308.0
2024-10-11 15:20:00,46.37,46.38,46.37,46.38,109809.0,45.1661,45.1758,45.1661,45.1758,109809.0
2024-10-11 15:25:00,46.38,46.38,46.36,46.37,109416.0,45.1758,45.1758,45.1564,45.1661,109416.0
2024-10-11 15:30:00,46.37,46.37,46.33,46.36,446878.0,45.1661,45.1661,45.1271,45.1564,446878.0
2024-10-11 15:35:00,46.36,46.36,46.33,46.34,127631.0,45.1564,45.1564,45.1271,45.1369,127631.0
2024-10-11 15:40:00,46.34,46.34,46.32,46.32,139561.0,45.1369,45.1369,45.1174,45.1174,139561.0
2024-10-11 15:45:00,46.33,46.34,46.32,46.34,384120.0,45.1271,45.1369,45.1174,45.1369,384120.0
2024-10-11 15:50:00,46.34,46.35,46.32,46.33,412302.0,45.1369,45.1466,45.1174,45.1271,412302.0
2024-10-11 15:55:00,46.33,46.37,46.31,46.37,3296375.0,45.1271,45.1661,45.1077,45.1661,3296375.0
2024-10-14 09:30:00,46.01,46.08,45.95,46.05,1264585.0,44.8154,44.8836,44.757,44.8544,1264585.0
2024-10-14 09:35:00,46.04,46.04,45.9,45.91,342524.0,44.8447,44.8447,44.7083,44.718,342524.0
2024-10-14 09:40:00,45.91,46.26,45.89,46.26,1844151.0,44.718,45.059,44.6986,45.059,1844151.0
2024-10-14 09:45:00,46.27,46.4,46.17,46.38,638842.0,45.0687,45.1953,44.9713,45.1758,638842.0
2024-10-14 09:50:00,46.38,46.43,46.33,46.35,280585.0,45.1758,45.2245,45.1271,45.1466,280585.0
2024-10-14 09:55:00,46.35,46.4,46.32,46.35,379731.0,45.1466,45.1953,45.1174,45.1466,379731.0
2024-10-14 10:00:00,46.36,46.41,46.33,46.34,342871.0,45.1564,45.2051,45.1271,45.1369,342871.0
2024-10-14 10:05:00,46.34,46.35,46.22,46.29,645064.0,45.1369,45.1466,45.02,45.0882,645064.0
2024-10-14 10:10:00,46.28,46.29,46.2,46.22,243347.0,45.0784,45.0882,45.0005,45.02,243347.0
2024-10-14 10:15:00,46.22,46.23,46.16,46.19,367699.0,45.02,45.0297,44.9616,44.9908,367699.0
2024-10-14 10:20:00,46.17,46.3,46.17,46.3,336592.0,44.9713,45.0979,44.9713,45.0979,336592.0
2024-10-14 10:25:00,46.29,46.35,46.28,46.3,229652.0,45.0882,45.1466,45.0784,45.0979,229652.0
2024-10-14 10:30:00,46.29,46.3,46.24,46.28,165890.0,45.0882,45.0979,45.0395,45.0784,165890.0
2024-10-14 10:35:00,46.28,46.28,46.23,46.27,189626.0,45.0784,45.0784,45.0297,45.0687,189626.0
2024-10-14 10:40:00,46.27,46.28,46.23,46.27,187214.0,45.0687,45.0784,45.0297,45.0687,187214.0
2024-10-14 10:45:00,46.26,46.29,46.23,46.23,154526.0,45.059,45.0882,45.0297,45.0297,154526.0
2024-10-14 10:50:00,46.22,46.22,46.18,46.22,178459.0,45.02,45.02,44.981,45.02,178459.0
2024-10-14 10:55:00,46.22,46.24,46.21,46.22,61710.0,45.02,45.0395,45.0103,45.02,61710.0
2024-10-14 11:00:00,46.22,46.22,46.17,46.2,150039.0,45.02,45.02,44.9713,45.0005,150039.0
2024-10-14 11:05:00,46.2,46.25,46.19,46.25,183843.0,45.0005,45.0492,44.9908,45.0492,183843.0
2024-10-14 11:10:00,46.25,46.26,46.21,46.23,155924.0,45.0492,45.059,45.0103,45.0297,155924.0
2024-10-14 11:15:00,46.24,46.27,46.22,46.23,111445.0,45.0395,45.0687,45.02,45.0297,111445.0
2024-10-14 11:20:00,46.23,46.23,46.14,46.16,405692.0,45.0297,45.0297,44.9421,44.9616,405692.0
2024-10-14 11:25:00,46.16,46.17,46.13,46.14,99583.0,44.9616,44.9713,44.9323,44.9421,99583.0
2024-10-14 11:30:00,46.14,46.18,46.11,46.18,163471.0,44.9421,44.981,44.9129,44.981,163471.0
2024-10-14 11:35:00,46.17,46.2,46.16,46.19,235158.0,44.9713,45.0005,44.9616,44.9908,235158.0
2024-10-14 11:40:00,46.19,46.19,46.13,46.14,278059.0,44.9908,44.9908,44.9323,44.9421,278059.0
2024-10-14 11:45:00,46.14,46.18,46.13,46.18,93456.0,44.9421,44.981,44.9323,44.981,93456.0
2024-10-14 11:50:00,46.17,46.2,46.17,46.2,131170.0,44.9713,45.0005,44.9713,45.0005,131170.0
2024-10-14 11:55:00,46.2,46.26,46.18,46.26,143602.0,45.0005,45.059,44.981,45.059,143602.0
2024-10-14 12:00:00,46.25,46.28,46.24,46.27,85836.0,45.0492,45.0784,45.0395,45.0687,85836.0
2024-10-14 12:05:00,46.27,46.28,46.26,46.27,112295.0,45.0687,45.0784,45.059,45.0687,112295.0
2024-10-14 12:10:00,46.27,46.28,46.24,46.26,146781.0,45.0687,45.0784,45.0395,45.059,146781.0
2024-10-14 12:15:00,46.26,46.26,46.22,46.23,98090.0,45.059,45.059,45.02,45.0297,98090.0
2024-10-14 12:20:00,46.23,46.23,46.21,46.22,94044.0,45.0297,45.0297,45.0103,45.02,94044.0
2024-10-14 12:25:00,46.23,46.24,46.22,46.23,63834.0,45.0297,45.0395,45.02,45.0297,63834.0
2024-10-14 12:30:00,46.23,46.25,46.22,46.23,157311.0,45.0297,45.0492,45.02,45.0297,157311.0
2024-10-14 12:35:00,46.23,46.25,46.21,46.22,35554.0,45.0297,45.0492,45.0103,45.02,35554.0
2024-10-14 12:40:00,46.22,46.25,46.22,46.23,64150.0,45.02,45.0492,45.02,45.0297,64150.0
2024-10-14 12:45:00,46.23,46.25,46.22,46.24,22018.0,45.0297,45.0492,45.02,45.0395,22018.0
2024-10-14 12:50:00,46.23,46.25,46.23,46.25,53966.0,45.0297,45.0492,45.0297,45.0492,53966.0
2024-10-14 12:55:00,46.25,46.26,46.23,46.23,69923.0,45.0492,45.059,45.0297,45.0297,69923.0
2024-10-14 13:00:00,46.23,46.24,46.21,46.23,172506.0,45.0297,45.0395,45.0103,45.0297,172506.0
2024-10-14 13:05:00,46.23,46.23,46.19,46.19,255164.0,45.0297,45.0297,44.9908,44.9908,255164.0
2024-10-14 13:10:00,46.19,46.19,46.15,46.16,142086.0,44.9908,44.9908,44.9518,44.9616,142086.0
2024-10-14 13:15:00,46.16,46.18,46.15,46.17,168873.0,44.9616,44.981,44.9518,44.9713,168873.0
2024-10-14 13:20:00,46.18,46.2,46.17,46.18,265514.0,44.981,45.0005,44.9713,44.981,265514.0
2024-10-14 13:25:00,46.18,46.21,46.18,46.19,170733.0,44.981,45.0103,44.981,44.9908,170733.0
2024-10-14 13:30:00,46.19,46.23,46.18,46.23,267330.0,44.9908,45.0297,44.981,45.0297,267330.0
2024-10-14 13:35:00,46.22,46.26,46.22,46.25,358434.0,45.02,45.059,45.02,45.0492,358434.0
2024-10-14 13:40:00,46.24,46.24,46.22,46.23,162427.0,45.0395,45.0395,45.02,45.0297,162427.0
2024-10-14 13:45:00,46.22,46.24,46.21,46.23,253640.0,45.02,45.0395,45.0103,45.0297,253640.0
2024-10-14 13:50:00,46.22,46.24,46.21,46.22,149060.0,45.02,45.0395,45.0103,45.02,149060.0
2024-10-14 13:55:00,46.21,46.23,46.2,46.21,208607.0,45.0103,45.0297,45.0005,45.0103,208607.0
2024-10-14 14:00:00,46.2,46.21,46.19,46.2,73793.0,45.0005,45.0103,44.9908,45.0005,73793.0
2024-10-14 14:05:00,46.2,46.23,46.2,46.22,83658.0,45.0005,45.0297,45.0005,45.02,83658.0
2024-10-14 14:10:00,46.22,46.22,46.2,46.22,26091.0,45.02,45.02,45.0005,45.02,26091.0
2024-10-14 14:15:00,46.22,46.22,46.19,46.2,38708.0,45.02,45.02,44.9908,45.0005,38708.0
2024-10-14 14:20:00,46.21,46.21,46.17,46.19,40573.0,45.0103,45.0103,44.9713,44.9908,40573.0
2024-10-14 14:25:00,46.19,46.19,46.17,46.17,55573.0,44.9908,44.9908,44.9713,44.9713,55573.0
2024-10-14 14:30:00,46.18,46.21,46.17,46.2,36232.0,44.981,45.0103,44.9713,45.0005,36232.0
2024-10-14 14:35:00,46.2,46.25,46.2,46.25,99796.0,45.0005,45.0492,45.0005,45.0492,99796.0
2024-10-14 14:40:00,46.24,46.24,46.22,46.23,60697.0,45.0395,45.0395,45.02,45.0297,60697.0
2024-10-14 14:45:00,46.23,46.25,46.23,46.23,91032.0,45.0297,45.0492,45.0297,45.0297,91032.0
2024-10-14 14:50:00,46.23,46.24,46.2,46.22,88898.0,45.0297,45.0395,45.0005,45.02,88898.0
2024-10-14 14:55:00,46.22,46.22,46.18,46.19,98383.0,45.02,45.02,44.981,44.9908,98383.0
2024-10-14 15:00:00,46.18,46.21,46.14,46.2,236122.0,44.981,45.0103,44.9421,45.0005,236122.0
2024-10-14 15:05:00,46.2,46.2,46.17,46.19,73169.0,45.0005,45.0005,44.9713,44.9908,73169.0
2024-10-14 15:10:00,46.19,46.21,46.18,46.19,88443.0,44.9908,45.0103,44.981,44.9908,88443.0
2024-10-14 15:15:00,46.18,46.22,46.18,46.22,80958.0,44.981,45.02,44.981,45.02,80958.0
2024-10-14 15:20:00,46.21,46.22,46.19,46.21,201610.0,45.0103,45.02,44.9908,45.0103,201610.0
2024-10-14 15:25:00,46.2,46.2,46.13,46.14,163782.0,45.0005,45.0005,44.9323,44.9421,163782.0
2024-10-14 15:30:00,46.14,46.17,46.13,46.16,104652.0,44.9421,44.9713,44.9323,44.9616,104652.0
2024-10-14 15:35:00,46.16,46.18,46.13,46.15,195563.0,44.9616,44.981,44.9323,44.9518,195563.0
2024-10-14 15:40:00,46.15,46.17,46.14,46.17,201453.0,44.9518,44.9713,44.9421,44.9713,201453.0
2024-10-14 15:45:00,46.16,46.18,46.15,46.17,361509.0,44.9616,44.981,44.9518,44.9713,361509.0
2024-10-14 15:50:00,46.17,46.18,46.15,46.16,466088.0,44.9713,44.981,44.9518,44.9616,466088.0
2024-10-14 15:55:00,46.16,46.19,46.16,46.16,1349830.0,44.9616,44.9908,44.9616,44.9616,1349830.0
2024-10-15 09:30:00,45.75,45.78,45.7,45.71,637320.0,44.5622,44.5914,44.5135,44.5232,637320.0
2024-10-15 09:35:00,45.72,45.74,45.66,45.68,377470.0,44.533,44.5525,44.4745,44.494,377470.0
2024-10-15 09:40:00,45.67,45.69,45.63,45.66,180361.0,44.4843,44.5038,44.4453,44.4745,180361.0
2024-10-15 09:45:00,45.66,45.68,45.61,45.66,226261.0,44.4745,44.494,44.4258,44.4745,226261.0
2024-10-15 09:50:00,45.65,45.7,45.65,45.69,385165.0,44.4648,44.5135,44.4648,44.5038,385165.0
2024-10-15 09:55:00,45.7,45.71,45.65,45.67,365656.0,44.5135,44.5232,44.4648,44.4843,365656.0
2024-10-15 10:00:00,45.67,45.7,45.64,45.68,650098.0,44.4843,44.5135,44.4551,44.494,650098.0
2024-10-15 10:05:00,45.68,45.71,45.65,45.71,128287.0,44.494,44.5232,44.4648,44.5232,128287.0
2024-10-15 10:10:00,45.71,45.72,45.66,45.68,295328.0,44.5232,44.533,44.4745,44.494,295328.0
2024-10-15 10:15:00,45.67,45.69,45.63,45.69,317200.0,44.4843,44.5038,44.4453,44.5038,317200.0
2024-10-15 10:20:00,45.69,45.69,45.57,45.61,302014.0,44.5038,44.5038,44.3869,44.4258,302014.0
2024-10-15 10:25:00,45.61,45.62,45.53,45.53,277521.0,44.4258,44.4356,44.3479,44.3479,277521.0
2024-10-15 10:30:00,45.53,45.54,45.41,45.43,876205.0,44.3479,44.3576,44.231,44.2505,876205.0
2024-10-15 10:35:00,45.44,45.46,45.35,45.35,584907.0,44.2602,44.2797,44.1726,44.1726,584907.0
2024-10-15 10:40:00,45.35,45.4,45.31,45.37,501339.0,44.1726,44.2213,44.1336,44.1921,501339.0
2024-10-15 10:45:00,45.36,45.42,45.35,45.41,524385.0,44.1823,44.2408,44.1726,44.231,524385.0
2024-10-15 10:50:00,45.41,45.48,45.4,45.47,333937.0,44.231,44.2992,44.2213,44.2895,333937.0
2024-10-15 10:55:00,45.47,45.48,45.38,45.4,446417.0,44.2895,44.2992,44.2018,44.2213,446417.0
2024-10-15 11:00:00,45.4,45.44,45.37,45.41,696100.0,44.2213,44.2602,44.1921,44.231,696100.0
2024-10-15 11:05:00,45.41,45.42,45.37,45.37,791625.0,44.231,44.2408,44.1921,44.1921,791625.0
2024-10-15 11:10:00,45.37,45.39,45.35,45.38,248279.0,44.1921,44.2115,44.1726,44.2018,248279.0
2024-10-15 11:15:00,45.39,45.41,45.36,45.37,202097.0,44.2115,44.231,44.1823,44.1921,202097.0
2024-10-15 11:20:00,45.37,45.39,45.31,45.32,662983.0,44.1921,44.2115,44.1336,44.1434,662983.0
2024-10-15 11:25:00,45.32,45.35,45.31,45.34,577425.0,44.1434,44.1726,44.1336,44.1628,577425.0
2024-10-15 11:30:00,45.34,45.41,45.33,45.4,300385.0,44.1628,44.231,44.1531,44.2213,300385.0
2024-10-15 11:35:00,45.4,45.4,45.33,45.34,102318.0,44.2213,44.2213,44.1531,44.1628,102318.0
2024-10-15 11:40:00,45.34,45.36,45.29,45.35,162037.0,44.1628,44.1823,44.1141,44.1726,162037.0
2024-10-15 11:45:00,45.34,45.35,45.27,45.28,701687.0,44.1628,44.1726,44.0947,44.1044,701687.0
2024-10-15 11:50:00,45.29,45.3,45.25,45.26,344291.0,44.1141,44.1239,44.0752,44.0849,344291.0
2024-10-15 11:55:00,45.26,45.26,45.21,45.23,373517.0,44.0849,44.0849,44.0362,44.0557,373517.0
2024-10-15 12:00:00,45.23,45.25,45.2,45.22,130144.0,44.0557,44.0752,44.0265,44.046,130144.0
2024-10-15 12:05:00,45.22,45.3,45.21,45.3,158030.0,44.046,44.1239,44.0362,44.1239,158030.0
2024-10-15 12:10:00,45.29,45.3,45.26,45.27,204978.0,44.1141,44.1239,44.0849,44.0947,204978.0
2024-10-15 12:15:00,45.27,45.31,45.24,45.31,292292.0,44.0947,44.1336,44.0654,44.1336,292292.0
2024-10-15 12:20:00,45.31,45.31,45.22,45.24,364815.0,44.1336,44.1336,44.046,44.0654,364815.0
2024-10-15 12:25:00,45.25,45.26,45.22,45.25,175521.0,44.0752,44.0849,44.046,44.0752,175521.0
2024-10-15 12:30:00,45.25,45.27,45.23,45.27,86463.0,44.0752,44.0947,44.0557,44.0947,86463.0
2024-10-15 12:35:00,45.27,45.29,45.26,45.29,152052.0,44.0947,44.1141,44.0849,44.1141,152052.0
2024-10-15 12:40:00,45.29,45.3,45.25,45.26,168731.0,44.1141,44.1239,44.0752,44.0849,168731.0
2024-10-15 12:45:00,45.26,45.26,45.23,45.26,109606.0,44.0849,44.0849,44.0557,44.0849,109606.0
2024-10-15 12:50:00,45.26,45.28,45.23,45.28,283513.0,44.0849,44.1044,44.0557,44.1044,283513.0
2024-10-15 12:55:00,45.28,45.31,45.27,45.3,174205.0,44.1044,44.1336,44.0947,44.1239,174205.0
2024-10-15 13:00:00,45.3,45.31,45.27,45.28,113970.0,44.1239,44.1336,44.0947,44.1044,113970.0
2024-10-15 13:05:00,45.27,45.29,45.25,45.26,97142.0,44.0947,44.1141,44.0752,44.0849,97142.0
2024-10-15 13:10:00,45.25,45.27,45.22,45.27,110155.0,44.0752,44.0947,44.046,44.0947,110155.0
2024-10-15 13:15:00,45.27,45.29,45.24,45.25,98058.0,44.0947,44.1141,44.0654,44.0752,98058.0
2024-10-15 13:20:00,45.25,45.28,45.24,45.26,105763.0,44.0752,44.1044,44.0654,44.0849,105763.0
2024-10-15 13:25:00,45.25,45.26,45.19,45.22,149300.0,44.0752,44.0849,44.0167,44.046,149300.0
2024-10-15 13:30:00,45.22,45.25,45.21,45.23,77451.0,44.046,44.0752,44.0362,44.0557,77451.0
2024-10-15 13:35:00,45.23,45.25,45.21,45.25,103368.0,44.0557,44.0752,44.0362,44.0752,103368.0
2024-10-15 13:40:00,45.25,45.27,45.24,45.27,102974.0,44.0752,44.0947,44.0654,44.0947,102974.0
2024-10-15 13:45:00,45.26,45.27,45.23,45.25,133553.0,44.0849,44.0947,44.0557,44.0752,133553.0
2024-10-15 13:50:00,45.25,45.26,45.23,45.25,85956.0,44.0752,44.0849,44.0557,44.0752,85956.0
2024-10-15 13:55:00,45.24,45.24,45.22,45.23,92970.0,44.0654,44.0654,44.046,44.0557,92970.0
2024-10-15 14:00:00,45.23,45.25,45.21,45.25,72778.0,44.0557,44.0752,44.0362,44.0752,72778.0
2024-10-15 14:05:00,45.25,45.25,45.22,45.23,78132.0,44.0752,44.0752,44.046,44.0557,78132.0
2024-10-15 14:10:00,45.23,45.25,45.2,45.2,162638.0,44.0557,44.0752,44.0265,44.0265,162638.0
2024-10-15 14:15:00,45.2,45.23,45.18,45.21,223916.0,44.0265,44.0557,44.007,44.0362,223916.0
2024-10-15 14:20:00,45.21,45.26,45.2,45.25,119584.0,44.0362,44.0849,44.0265,44.0752,119584.0
2024-10-15 14:25:00,45.25,45.25,45.2,45.21,116908.0,44.0752,44.0752,44.0265,44.0362,116908.0
2024-10-15 14:30:00,45.21,45.23,45.2,45.21,154690.0,44.0362,44.0557,44.0265,44.0362,154690.0
2024-10-15 14:35:00,45.21,45.21,45.19,45.21,112442.0,44.0362,44.0362,44.0167,44.0362,112442.0
2024-10-15 14:40:00,45.21,45.22,45.19,45.21,154538.0,44.0362,44.046,44.0167,44.0362,154538.0
2024-10-15 14:45:00,45.21,45.21,45.18,45.2,585787.0,44.0362,44.0362,44.007,44.0265,585787.0
2024-10-15 14:50:00,45.19,45.23,45.19,45.21,220721.0,44.0167,44.0557,44.0167,44.0362,220721.0
2024-10-15 14:55:00,45.21,45.22,45.17,45.18,156347.0,44.0362,44.046,43.9973,44.007,156347.0
2024-10-15 15:00:00,45.18,45.19,45.15,45.16,134000.0,44.007,44.0167,43.9778,43.9875,134000.0
2024-10-15 15:05:00,45.16,45.16,45.12,45.15,384779.0,43.9875,43.9875,43.9486,43.9778,384779.0
2024-10-15 15:10:00,45.15,45.16,45.13,45.14,108242.0,43.9778,43.9875,43.9583,43.968,108242.0
2024-10-15 15:15:00,45.14,45.15,45.11,45.13,288137.0,43.968,43.9778,43.9388,43.9583,288137.0
2024-10-15 15:20:00,45.13,45.18,45.12,45.18,157415.0,43.9583,44.007,43.9486,44.007,157415.0
2024-10-15 15:25:00,45.18,45.19,45.14,45.15,153204.0,44.007,44.0167,43.968,43.9778,153204.0
2024-10-15 15:30:00,45.15,45.16,45.11,45.12,300926.0,43.9778,43.9875,43.9388,43.9486,300926.0
2024-10-15 15:35:00,45.12,45.13,45.08,45.11,505826.0,43.9486,43.9583,43.9096,43.9388,505826.0
2024-10-15 15:40:00,45.11,45.13,45.09,45.11,722386.0,43.9388,43.9583,43.9193,43.9388,722386.0
2024-10-15 15:45:00,45.11,45.16,45.09,45.15,536436.0,43.9388,43.9875,43.9193,43.9778,536436.0
2024-10-15 15:50:00,45.16,45.17,45.12,45.16,1137345.0,43.9875,43.9973,43.9486,43.9875,1137345.0
2024-10-15 15:55:00,45.16,45.17,45.11,45.17,2308320.0,43.9875,43.9973,43.9388,43.9973,2308320.0
2024-10-16 09:30:00,45.51,45.54,45.45,45.5,461977.0,44.3284,44.3576,44.27,44.3187,461977.0
2024-10-16 09:35:00,45.5,45.51,45.45,45.51,389609.0,44.3187,44.3284,44.27,44.3284,389609.0
2024-10-16 09:40:00,45.51,45.56,45.49,45.51,142192.0,44.3284,44.3771,44.3089,44.3284,142192.0
2024-10-16 09:45:00,45.51,45.58,45.48,45.58,282109.0,44.3284,44.3966,44.2992,44.3966,282109.0
2024-10-16 09:50:00,45.57,45.58,45.47,45.5,317104.0,44.3869,44.3966,44.2895,44.3187,317104.0
2024-10-16 09:55:00,45.49,45.54,45.48,45.52,194013.0,44.3089,44.3576,44.2992,44.3382,194013.0
2024-10-16 10:00:00,45.52,45.57,45.49,45.55,336532.0,44.3382,44.3869,44.3089,44.3674,336532.0
2024-10-16 10:05:00,45.55,45.57,45.52,45.57,196393.0,44.3674,44.3869,44.3382,44.3869,196393.0
2024-10-16 10:10:00,45.57,45.59,45.55,45.58,150408.0,44.3869,44.4064,44.3674,44.3966,150408.0
2024-10-16 10:15:00,45.58,45.6,45.53,45.55,296470.0,44.3966,44.4161,44.3479,44.3674,296470.0
2024-10-16 10:20:00,45.55,45.6,45.54,45.59,69968.0,44.3674,44.4161,44.3576,44.4064,69968.0
2024-10-16 10:25:00,45.59,45.61,45.57,45.58,119735.0,44.4064,44.4258,44.3869,44.3966,119735.0
2024-10-16 10:30:00,45.58,45.6,45.56,45.58,201115.0,44.3966,44.4161,44.3771,44.3966,201115.0
2024-10-16 10:35:00,45.58,45.58,45.52,45.53,351998.0,44.3966,44.3966,44.3382,44.3479,351998.0
2024-10-16 10:40:00,45.53,45.53,45.49,45.53,603996.0,44.3479,44.3479,44.3089,44.3479,603996.0
2024-10-16 10:45:00,45.53,45.58,45.53,45.57,172829.0,44.3479,44.3966,44.3479,44.3869,172829.0
2024-10-16 10:50:00,45.58,45.63,45.56,45.59,677917.0,44.3966,44.4453,44.3771,44.4064,677917.0
2024-10-16 10:55:00,45.59,45.63,45.57,45.63,300470.0,44.4064,44.4453,44.3869,44.4453,300470.0
2024-10-16 11:00:00,45.63,45.63,45.61,45.63,680195.0,44.4453,44.4453,44.4258,44.4453,680195.0
2024-10-16 11:05:00,45.63,45.63,45.56,45.61,437761.0,44.4453,44.4453,44.3771,44.4258,437761.0
2024-10-16 11:10:00,45.61,45.67,45.6,45.66,370980.0,44.4258,44.4843,44.4161,44.4745,370980.0
2024-10-16 11:15:00,45.67,45.69,45.65,45.66,539699.0,44.4843,44.5038,44.4648,44.4745,539699.0
2024-10-16 11:20:00,45.66,45.68,45.63,45.66,139979.0,44.4745,44.494,44.4453,44.4745,139979.0
2024-10-16 11:25:00,45.66,45.66,45.63,45.65,438655.0,44.4745,44.4745,44.4453,44.4648,438655.0
2024-10-16 11:30:00,45.66,45.69,45.65,45.66,319984.0,44.4745,44.5038,44.4648,44.4745,319984.0
2024-10-16 11:35:00,45.66,45.7,45.64,45.68,147795.0,44.4745,44.5135,44.4551,44.494,147795.0
2024-10-16 11:40:00,45.68,45.69,45.66,45.67,50303.0,44.494,44.5038,44.4745,44.4843,50303.0
2024-10-16 11:45:00,45.68,45.68,45.61,45.63,413787.0,44.494,44.494,44.4258,44.4453,413787.0
2024-10-16 11:50:00,45.63,45.64,45.59,45.61,109801.0,44.4453,44.4551,44.4064,44.4258,109801.0
2024-10-16 11:55:00,45.61,45.61,45.57,45.57,91002.0,44.4258,44.4258,44.3869,44.3869,91002.0
2024-10-16 12:00:00,45.58,45.6,45.56,45.57,94018.0,44.3966,44.4161,44.3771,44.3869,94018.0
2024-10-16 12:05:00,45.58,45.58,45.54,45.57,97886.0,44.3966,44.3966,44.3576,44.3869,97886.0
2024-10-16 12:10:00,45.57,45.57,45.55,45.57,54709.0,44.3869,44.3869,44.3674,44.3869,54709.0
2024-10-16 12:15:00,45.57,45.58,45.53,45.57,104502.0,44.3869,44.3966,44.3479,44.3869,104502.0
2024-10-16 12:20:00,45.58,45.61,45.57,45.59,56520.0,44.3966,44.4258,44.3869,44.4064,56520.0
2024-10-16 12:25:00,45.59,45.6,45.55,45.57,77612.0,44.4064,44.4161,44.3674,44.3869,77612.0
2024-10-16 12:30:00,45.57,45.58,45.55,45.55,65225.0,44.3869,44.3966,44.3674,44.3674,65225.0
2024-10-16 12:35:00,45.55,45.56,45.53,45.55,69036.0,44.3674,44.3771,44.3479,44.3674,69036.0
2024-10-16 12:40:00,45.55,45.56,45.53,45.55,149608.0,44.3674,44.3771,44.3479,44.3674,149608.0
2024-10-16 12:45:00,45.55,45.56,45.52,45.53,36121.0,44.3674,44.3771,44.3382,44.3479,36121.0
2024-10-16 12:50:00,45.52,45.55,45.52,45.55,25930.0,44.3382,44.3674,44.3382,44.3674,25930.0
2024-10-16 12:55:00,45.55,45.58,45.54,45.57,52468.0,44.3674,44.3966,44.3576,44.3869,52468.0
2024-10-16 13:00:00,45.58,45.59,45.56,45.58,54016.0,44.3966,44.4064,44.3771,44.3966,54016.0
2024-10-16 13:05:00,45.58,45.6,45.57,45.57,65187.0,44.3966,44.4161,44.3869,44.3869,65187.0
2024-10-16 13:10:00,45.58,45.59,45.56,45.57,64393.0,44.3966,44.4064,44.3771,44.3869,64393.0
2024-10-16 13:15:00,45.58,45.58,45.55,45.56,47982.0,44.3966,44.3966,44.3674,44.3771,47982.0
2024-10-16 13:20:00,45.57,45.61,45.56,45.6,175615.0,44.3869,44.4258,44.3771,44.4161,175615.0
2024-10-16 13:25:00,45.61,45.63,45.6,45.63,62432.0,44.4258,44.4453,44.4161,44.4453,62432.0
2024-10-16 13:30:00,45.63,45.63,45.59,45.6,43193.0,44.4453,44.4453,44.4064,44.4161,43193.0
2024-10-16 13:35:00,45.6,45.61,45.59,45.59,26948.0,44.4161,44.4258,44.4064,44.4064,26948.0
2024-10-16 13:40:00,45.59,45.61,45.59,45.6,35737.0,44.4064,44.4258,44.4064,44.4161,35737.0
2024-10-16 13:45:00,45.6,45.61,45.58,45.58,166361.0,44.4161,44.4258,44.3966,44.3966,166361.0
2024-10-16 13:50:00,45.59,45.6,45.57,45.58,40126.0,44.4064,44.4161,44.3869,44.3966,40126.0
2024-10-16 13:55:00,45.59,45.61,45.58,45.61,44881.0,44.4064,44.4258,44.3966,44.4258,44881.0
2024-10-16 14:00:00,45.6,45.61,45.58,45.59,68186.0,44.4161,44.4258,44.3966,44.4064,68186.0
2024-10-16 14:05:00,45.59,45.6,45.55,45.58,62174.0,44.4064,44.4161,44.3674,44.3966,62174.0
2024-10-16 14:10:00,45.59,45.6,45.58,45.58,44303.0,44.4064,44.4161,44.3966,44.3966,44303.0
2024-10-16 14:15:00,45.59,45.59,45.58,45.59,77469.0,44.4064,44.4064,44.3966,44.4064,77469.0
2024-10-16 14:20:00,45.59,45.63,45.58,45.62,101954.0,44.4064,44.4453,44.3966,44.4356,101954.0
2024-10-16 14:25:00,45.61,45.62,45.59,45.61,62512.0,44.4258,44.4356,44.4064,44.4258,62512.0
2024-10-16 14:30:00,45.6,45.61,45.59,45.59,137448.0,44.4161,44.4258,44.4064,44.4064,137448.0
2024-10-16 14:35:00,45.59,45.6,45.57,45.58,115770.0,44.4064,44.4161,44.3869,44.3966,115770.0
2024-10-16 14:40:00,45.58,45.59,45.56,45.59,54346.0,44.3966,44.4064,44.3771,44.4064,54346.0
2024-10-16 14:45:00,45.58,45.59,45.58,45.59,43192.0,44.3966,44.4064,44.3966,44.4064,43192.0
2024-10-16 14:50:00,45.59,45.59,45.56,45.57,56285.0,44.4064,44.4064,44.3771,44.3869,56285.0
2024-10-16 14:55:00,45.57,45.58,45.56,45.57,209588.0,44.3869,44.3966,44.3771,44.3869,209588.0
2024-10-16 15:00:00,45.57,45.57,45.54,45.55,38027.0,44.3869,44.3869,44.3576,44.3674,38027.0
2024-10-16 15:05:00,45.55,45.56,45.55,45.55,36297.0,44.3674,44.3771,44.3674,44.3674,36297.0
2024-10-16 15:10:00,45.55,45.56,45.54,45.55,92889.0,44.3674,44.3771,44.3576,44.3674,92889.0
2024-10-16 15:15:00,45.54,45.57,45.54,45.55,104643.0,44.3576,44.3869,44.3576,44.3674,104643.0
2024-10-16 15:20:00,45.55,45.57,45.54,45.54,99712.0,44.3674,44.3869,44.3576,44.3576,99712.0
2024-10-16 15:25:00,45.55,45.57,45.54,45.57,60619.0,44.3674,44.3869,44.3576,44.3869,60619.0
2024-10-16 15:30:00,45.57,45.57,45.54,45.57,106498.0,44.3869,44.3869,44.3576,44.3869,106498.0
2024-10-16 15:35:00,45.57,45.57,45.54,45.54,112428.0,44.3869,44.3869,44.3576,44.3576,112428.0
2024-10-16 15:40:00,45.54,45.55,45.52,45.53,152012.0,44.3576,44.3674,44.3382,44.3479,152012.0
2024-10-16 15:45:00,45.53,45.53,45.5,45.52,586034.0,44.3479,44.3479,44.3187,44.3382,586034.0
2024-10-16 15:50:00,45.51,45.53,45.51,45.53,328263.0,44.3284,44.3479,44.3284,44.3479,328263.0
2024-10-16 15:55:00,45.53,45.55,45.52,45.54,1149891.0,44.3479,44.3674,44.3382,44.3576,1149891.0
2024-10-17 09:30:00,45.4,45.46,45.3,45.36,1050871.0,44.2213,44.2797,44.1239,44.1823,1050871.0
2024-10-17 09:35:00,45.35,45.36,45.27,45.36,1423792.0,44.1726,44.1823,44.0947,44.1823,1423792.0
2024-10-17 09:40:00,45.35,45.39,45.31,45.33,379792.0,44.1726,44.2115,44.1336,44.1531,379792.0
2024-10-17 09:45:00,45.33,45.38,45.3,45.32,170979.0,44.1531,44.2018,44.1239,44.1434,170979.0
2024-10-17 09:50:00,45.33,45.4,45.32,45.38,357703.0,44.1531,44.2213,44.1434,44.2018,357703.0
2024-10-17 09:55:00,45.38,45.39,45.31,45.33,116242.0,44.2018,44.2115,44.1336,44.1531,116242.0
2024-10-17 10:00:00,45.34,45.36,45.25,45.28,151114.0,44.1628,44.1823,44.0752,44.1044,151114.0
2024-10-17 10:05:00,45.28,45.33,45.24,45.3,171976.0,44.1044,44.1531,44.0654,44.1239,171976.0
2024-10-17 10:10:00,45.31,45.35,45.27,45.34,413533.0,44.1336,44.1726,44.0947,44.1628,413533.0
2024-10-17 10:15:00,45.33,45.37,45.32,45.36,146100.0,44.1531,44.1921,44.1434,44.1823,146100.0
2024-10-17 10:20:00,45.36,45.4,45.35,45.39,188039.0,44.1823,44.2213,44.1726,44.2115,188039.0
2024-10-17 10:25:00,45.39,45.4,45.35,45.39,154411.0,44.2115,44.2213,44.1726,44.2115,154411.0
2024-10-17 10:30:00,45.4,45.46,45.39,45.44,230288.0,44.2213,44.2797,44.2115,44.2602,230288.0
2024-10-17 10:35:00,45.44,45.45,45.42,45.45,73456.0,44.2602,44.27,44.2408,44.27,73456.0
2024-10-17 10:40:00,45.44,45.49,45.39,45.41,573254.0,44.2602,44.3089,44.2115,44.231,573254.0
2024-10-17 10:45:00,45.41,45.49,45.4,45.44,298357.0,44.231,44.3089,44.2213,44.2602,298357.0
2024-10-17 10:50:00,45.44,45.47,45.43,45.46,78860.0,44.2602,44.2895,44.2505,44.2797,78860.0
2024-10-17 10:55:00,45.47,45.49,45.45,45.49,110851.0,44.2895,44.3089,44.27,44.3089,110851.0
2024-10-17 11:00:00,45.48,45.5,45.42,45.42,536774.0,44.2992,44.3187,44.2408,44.2408,536774.0
2024-10-17 11:05:00,45.42,45.48,45.42,45.46,599879.0,44.2408,44.2992,44.2408,44.2797,599879.0
2024-10-17 11:10:00,45.46,45.47,45.42,45.43,239138.0,44.2797,44.2895,44.2408,44.2505,239138.0
2024-10-17 11:15:00,45.44,45.44,45.41,45.42,228414.0,44.2602,44.2602,44.231,44.2408,228414.0
2024-10-17 11:20:00,45.41,45.45,45.4,45.45,126110.0,44.231,44.27,44.2213,44.27,126110.0
2024-10-17 11:25:00,45.45,45.5,45.44,45.48,1108676.0,44.27,44.3187,44.2602,44.2992,1108676.0
2024-10-17 11:30:00,45.48,45.51,45.47,45.5,188121.0,44.2992,44.3284,44.2895,44.3187,188121.0
2024-10-17 11:35:00,45.5,45.51,45.48,45.51,118473.0,44.3187,44.3284,44.2992,44.3284,118473.0
2024-10-17 11:40:00,45.5,45.51,45.45,45.47,147341.0,44.3187,44.3284,44.27,44.2895,147341.0
2024-10-17 11:45:00,45.46,45.47,45.43,45.45,188040.0,44.2797,44.2895,44.2505,44.27,188040.0
2024-10-17 11:50:00,45.44,45.47,45.44,45.46,88727.0,44.2602,44.2895,44.2602,44.2797,88727.0
2024-10-17 11:55:00,45.46,45.49,45.44,45.48,178919.0,44.2797,44.3089,44.2602,44.2992,178919.0
2024-10-17 12:00:00,45.48,45.49,45.41,45.43,406645.0,44.2992,44.3089,44.231,44.2505,406645.0
2024-10-17 12:05:00,45.43,45.46,45.42,45.46,135572.0,44.2505,44.2797,44.2408,44.2797,135572.0
2024-10-17 12:10:00,45.46,45.47,45.43,45.45,62062.0,44.2797,44.2895,44.2505,44.27,62062.0
2024-10-17 12:15:00,45.45,45.48,45.45,45.46,55988.0,44.27,44.2992,44.27,44.2797,55988.0
2024-10-17 12:20:00,45.47,45.47,45.45,45.46,143858.0,44.2895,44.2895,44.27,44.2797,143858.0
2024-10-17 12:25:00,45.46,45.46,45.43,45.44,79142.0,44.2797,44.2797,44.2505,44.2602,79142.0
2024-10-17 12:30:00,45.44,45.45,45.4,45.41,161971.0,44.2602,44.27,44.2213,44.231,161971.0
2024-10-17 12:35:00,45.41,45.42,45.4,45.42,78046.0,44.231,44.2408,44.2213,44.2408,78046.0
2024-10-17 12:40:00,45.42,45.46,45.41,45.46,101522.0,44.2408,44.2797,44.231,44.2797,101522.0
2024-10-17 12:45:00,45.46,45.47,45.44,45.47,167097.0,44.2797,44.2895,44.2602,44.2895,167097.0
2024-10-17 12:50:00,45.47,45.49,45.46,45.47,176758.0,44.2895,44.3089,44.2797,44.2895,176758.0
2024-10-17 12:55:00,45.47,45.48,45.46,45.47,170327.0,44.2895,44.2992,44.2797,44.2895,170327.0
2024-10-17 13:00:00,45.47,45.49,45.44,45.47,325462.0,44.2895,44.3089,44.2602,44.2895,325462.0
2024-10-17 13:05:00,45.47,45.47,45.43,45.45,226414.0,44.2895,44.2895,44.2505,44.27,226414.0
2024-10-17 13:10:00,45.45,45.47,45.44,45.46,119897.0,44.27,44.2895,44.2602,44.2797,119897.0
2024-10-17 13:15:00,45.46,45.47,45.44,45.46,79494.0,44.2797,44.2895,44.2602,44.2797,79494.0
2024-10-17 13:20:00,45.46,45.46,45.44,45.45,68036.0,44.2797,44.2797,44.2602,44.27,68036.0
2024-10-17 13:25:00,45.45,45.47,45.43,45.46,142065.0,44.27,44.2895,44.2505,44.2797,142065.0
2024-10-17 13:30:00,45.46,45.48,45.45,45.46,170517.0,44.2797,44.2992,44.27,44.2797,170517.0
2024-10-17 13:35:00,45.46,45.48,45.45,45.47,165919.0,44.2797,44.2992,44.27,44.2895,165919.0
2024-10-17 13:40:00,45.47,45.49,45.46,45.48,161290.0,44.2895,44.3089,44.2797,44.2992,161290.0
2024-10-17 13:45:00,45.48,45.49,45.47,45.48,69830.0,44.2992,44.3089,44.2895,44.2992,69830.0
2024-10-17 13:50:00,45.48,45.54,45.48,45.54,569830.0,44.2992,44.3576,44.2992,44.3576,569830.0
2024-10-17 13:55:00,45.54,45.56,45.52,45.53,166528.0,44.3576,44.3771,44.3382,44.3479,166528.0
2024-10-17 14:00:00,45.52,45.53,45.47,45.48,207309.0,44.3382,44.3479,44.2895,44.2992,207309.0
2024-10-17 14:05:00,45.48,45.49,45.45,45.46,78685.0,44.2992,44.3089,44.27,44.2797,78685.0
2024-10-17 14:10:00,45.45,45.47,45.43,45.47,47837.0,44.27,44.2895,44.2505,44.2895,47837.0
2024-10-17 14:15:00,45.47,45.47,45.44,45.45,86078.0,44.2895,44.2895,44.2602,44.27,86078.0
2024-10-17 14:20:00,45.44,45.45,45.42,45.43,45531.0,44.2602,44.27,44.2408,44.2505,45531.0
2024-10-17 14:25:00,45.42,45.43,45.4,45.4,103606.0,44.2408,44.2505,44.2213,44.2213,103606.0
2024-10-17 14:30:00,45.4,45.41,45.39,45.41,33897.0,44.2213,44.231,44.2115,44.231,33897.0
2024-10-17 14:35:00,45.41,45.41,45.38,45.41,90934.0,44.231,44.231,44.2018,44.231,90934.0
2024-10-17 14:40:00,45.41,45.43,45.4,45.42,78412.0,44.231,44.2505,44.2213,44.2408,78412.0
2024-10-17 14:45:00,45.42,45.45,45.42,45.43,54829.0,44.2408,44.27,44.2408,44.2505,54829.0
2024-10-17 14:50:00,45.42,45.44,45.41,45.41,254247.0,44.2408,44.2602,44.231,44.231,254247.0
2024-10-17 14:55:00,45.42,45.42,45.41,45.41,139411.0,44.2408,44.2408,44.231,44.231,139411.0
2024-10-17 15:00:00,45.41,45.42,45.39,45.41,150389.0,44.231,44.2408,44.2115,44.231,150389.0
2024-10-17 15:05:00,45.41,45.43,45.4,45.43,72627.0,44.231,44.2505,44.2213,44.2505,72627.0
2024-10-17 15:10:00,45.43,45.45,45.42,45.43,276773.0,44.2505,44.27,44.2408,44.2505,276773.0
2024-10-17 15:15:00,45.44,45.44,45.41,45.43,84740.0,44.2602,44.2602,44.231,44.2505,84740.0
2024-10-17 15:20:00,45.43,45.43,45.41,45.41,78397.0,44.2505,44.2505,44.231,44.231,78397.0
2024-10-17 15:25:00,45.41,45.43,45.41,45.41,188291.0,44.231,44.2505,44.231,44.231,188291.0
2024-10-17 15:30:00,45.41,45.42,45.4,45.41,66403.0,44.231,44.2408,44.2213,44.231,66403.0
2024-10-17 15:35:00,45.42,45.42,45.41,45.41,309888.0,44.2408,44.2408,44.231,44.231,309888.0
2024-10-17 15:40:00,45.41,45.45,45.41,45.45,600967.0,44.231,44.27,44.231,44.27,600967.0
2024-10-17 15:45:00,45.45,45.45,45.43,45.44,382504.0,44.27,44.27,44.2505,44.2602,382504.0
2024-10-17 15:50:00,45.44,45.45,45.42,45.45,780806.0,44.2602,44.27,44.2408,44.27,780806.0
2024-10-17 15:55:00,45.45,45.47,45.44,45.45,3096382.0,44.27,44.2895,44.2602,44.27,3096382.0
2024-10-18 09:30:00,46.17,46.18,45.99,46.02,614508.0,44.9713,44.981,44.796,44.8252,614508.0
2024-10-18 09:35:00,46.02,46.09,46.01,46.03,747872.0,44.8252,44.8934,44.8154,44.8349,747872.0
2024-10-18 09:40:00,46.03,46.07,46.01,46.04,261168.0,44.8349,44.8739,44.8154,44.8447,261168.0
2024-10-18 09:45:00,46.04,46.04,45.92,45.92,357682.0,44.8447,44.8447,44.7278,44.7278,357682.0
2024-10-18 09:50:00,45.93,45.95,45.9,45.93,667443.0,44.7375,44.757,44.7083,44.7375,667443.0
2024-10-18 09:55:00,45.93,45.96,45.92,45.93,151987.0,44.7375,44.7667,44.7278,44.7375,151987.0
2024-10-18 10:00:00,45.94,45.99,45.92,45.98,189757.0,44.7473,44.796,44.7278,44.7862,189757.0
2024-10-18 10:05:00,45.98,46.0,45.95,46.0,139791.0,44.7862,44.8057,44.757,44.8057,139791.0
2024-10-18 10:10:00,46.0,46.0,45.92,45.93,323467.0,44.8057,44.8057,44.7278,44.7375,323467.0
2024-10-18 10:15:00,45.93,45.96,45.92,45.95,79244.0,44.7375,44.7667,44.7278,44.757,79244.0
2024-10-18 10:20:00,45.95,45.99,45.94,45.97,142810.0,44.757,44.796,44.7473,44.7765,142810.0
2024-10-18 10:25:00,45.97,46.0,45.96,46.0,171529.0,44.7765,44.8057,44.7667,44.8057,171529.0
2024-10-18 10:30:00,46.0,46.03,45.98,45.98,138302.0,44.8057,44.8349,44.7862,44.7862,138302.0
2024-10-18 10:35:00,45.98,45.99,45.94,45.96,205634.0,44.7862,44.796,44.7473,44.7667,205634.0
2024-10-18 10:40:00,45.96,46.0,45.95,46.0,210639.0,44.7667,44.8057,44.757,44.8057,210639.0
2024-10-18 10:45:00,46.0,46.03,45.99,46.02,230956.0,44.8057,44.8349,44.796,44.8252,230956.0
2024-10-18 10:50:00,46.02,46.04,46.0,46.01,234007.0,44.8252,44.8447,44.8057,44.8154,234007.0
2024-10-18 10:55:00,46.01,46.03,45.98,46.02,221156.0,44.8154,44.8349,44.7862,44.8252,221156.0
2024-10-18 11:00:00,46.02,46.04,46.0,46.01,447393.0,44.8252,44.8447,44.8057,44.8154,447393.0
2024-10-18 11:05:00,46.01,46.01,45.98,46.01,229451.0,44.8154,44.8154,44.7862,44.8154,229451.0
2024-10-18 11:10:00,46.01,46.02,45.99,46.01,245571.0,44.8154,44.8252,44.796,44.8154,245571.0
2024-10-18 11:15:00,46.01,46.01,45.98,46.01,253912.0,44.8154,44.8154,44.7862,44.8154,253912.0
2024-10-18 11:20:00,46.01,46.01,45.96,45.98,459632.0,44.8154,44.8154,44.7667,44.7862,459632.0
2024-10-18 11:25:00,45.98,46.01,45.96,45.99,323302.0,44.7862,44.8154,44.7667,44.796,323302.0
2024-10-18 11:30:00,46.0,46.02,45.98,46.0,328317.0,44.8057,44.8252,44.7862,44.8057,328317.0
2024-10-18 11:35:00,46.01,46.02,45.98,46.01,196883.0,44.8154,44.8252,44.7862,44.8154,196883.0
2024-10-18 11:40:00,46.02,46.03,45.97,45.98,564762.0,44.8252,44.8349,44.7765,44.7862,564762.0
2024-10-18 11:45:00,45.98,45.99,45.95,45.97,103114.0,44.7862,44.796,44.757,44.7765,103114.0
2024-10-18 11:50:00,45.97,45.97,45.93,45.94,252855.0,44.7765,44.7765,44.7375,44.7473,252855.0
2024-10-18 11:55:00,45.95,45.95,45.9,45.91,169417.0,44.757,44.757,44.7083,44.718,169417.0
2024-10-18 12:00:00,45.91,45.93,45.9,45.93,88387.0,44.718,44.7375,44.7083,44.7375,88387.0
2024-10-18 12:05:00,45.93,45.94,45.92,45.93,257322.0,44.7375,44.7473,44.7278,44.7375,257322.0
2024-10-18 12:10:00,45.93,45.95,45.92,45.93,324297.0,44.7375,44.757,44.7278,44.7375,324297.0
2024-10-18 12:15:00,45.93,45.98,45.92,45.98,97448.0,44.7375,44.7862,44.7278,44.7862,97448.0
2024-10-18 12:20:00,45.98,46.0,45.97,45.98,209893.0,44.7862,44.8057,44.7765,44.7862,209893.0
2024-10-18 12:25:00,45.98,45.99,45.98,45.99,75532.0,44.7862,44.796,44.7862,44.796,75532.0
2024-10-18 12:30:00,45.99,45.99,45.97,45.98,213430.0,44.796,44.796,44.7765,44.7862,213430.0
2024-10-18 12:35:00,45.98,45.99,45.96,45.96,192391.0,44.7862,44.796,44.7667,44.7667,192391.0
2024-10-18 12:40:00,45.97,45.98,45.96,45.98,79081.0,44.7765,44.7862,44.7667,44.7862,79081.0
2024-10-18 12:45:00,45.98,45.98,45.95,45.95,75747.0,44.7862,44.7862,44.757,44.757,75747.0
2024-10-18 12:50:00,45.96,45.98,45.95,45.98,41930.0,44.7667,44.7862,44.757,44.7862,41930.0
2024-10-18 12:55:00,45.98,45.99,45.95,45.97,241762.0,44.7862,44.796,44.757,44.7765,241762.0
2024-10-18 13:00:00,45.97,45.97,45.95,45.97,87528.0,44.7765,44.7765,44.757,44.7765,87528.0
2024-10-18 13:05:00,45.97,45.97,45.95,45.97,253850.0,44.7765,44.7765,44.757,44.7765,253850.0
2024-10-18 13:10:00,45.97,45.98,45.96,45.97,42494.0,44.7765,44.7862,44.7667,44.7765,42494.0
2024-10-18 13:15:00,45.97,45.98,45.95,45.98,207568.0,44.7765,44.7862,44.757,44.7862,207568.0
2024-10-18 13:20:00,45.98,45.99,45.96,45.97,129298.0,44.7862,44.796,44.7667,44.7765,129298.0
2024-10-18 13:25:00,45.98,45.98,45.95,45.96,53495.0,44.7862,44.7862,44.757,44.7667,53495.0
2024-10-18 13:30:00,45.96,45.97,45.95,45.96,160267.0,44.7667,44.7765,44.757,44.7667,160267.0
2024-10-18 13:35:00,45.96,45.96,45.95,45.96,40591.0,44.7667,44.7667,44.757,44.7667,40591.0
2024-10-18 13:40:00,45.95,45.96,45.93,45.95,93820.0,44.757,44.7667,44.7375,44.757,93820.0
2024-10-18 13:45:00,45.95,45.96,45.94,45.95,123792.0,44.757,44.7667,44.7473,44.757,123792.0
2024-10-18 13:50:00,45.95,45.97,45.94,45.95,133276.0,44.757,44.7765,44.7473,44.757,133276.0
2024-10-18 13:55:00,45.94,45.96,45.93,45.96,163367.0,44.7473,44.7667,44.7375,44.7667,163367.0
2024-10-18 14:00:00,45.96,45.97,45.92,45.96,385457.0,44.7667,44.7765,44.7278,44.7667,385457.0
2024-10-18 14:05:00,45.96,45.96,45.92,45.93,38792.0,44.7667,44.7667,44.7278,44.7375,38792.0
2024-10-18 14:10:00,45.93,45.94,45.92,45.94,103886.0,44.7375,44.7473,44.7278,44.7473,103886.0
2024-10-18 14:15:00,45.94,45.94,45.92,45.94,140628.0,44.7473,44.7473,44.7278,44.7473,140628.0
2024-10-18 14:20:00,45.94,45.96,45.93,45.96,64052.0,44.7473,44.7667,44.7375,44.7667,64052.0
2024-10-18 14:25:00,45.96,45.97,45.95,45.96,223049.0,44.7667,44.7765,44.757,44.7667,223049.0
2024-10-18 14:30:00,45.96,45.97,45.94,45.95,151841.0,44.7667,44.7765,44.7473,44.757,151841.0
2024-10-18 14:35:00,45.95,45.96,45.94,45.95,161297.0,44.757,44.7667,44.7473,44.757,161297.0
2024-10-18 14:40:00,45.95,45.95,45.93,45.95,106689.0,44.757,44.757,44.7375,44.757,106689.0
2024-10-18 14:45:00,45.95,45.96,45.93,45.96,215663.0,44.757,44.7667,44.7375,44.7667,215663.0
2024-10-18 14:50:00,45.95,45.96,45.94,45.95,158577.0,44.757,44.7667,44.7473,44.757,158577.0
2024-10-18 14:55:00,45.95,45.95,45.94,45.95,150787.0,44.757,44.757,44.7473,44.757,150787.0
2024-10-18 15:00:00,45.95,45.95,45.91,45.92,261298.0,44.757,44.757,44.718,44.7278,261298.0
2024-10-18 15:05:00,45.93,45.94,45.92,45.93,200495.0,44.7375,44.7473,44.7278,44.7375,200495.0
2024-10-18 15:10:00,45.94,45.94,45.92,45.94,154497.0,44.7473,44.7473,44.7278,44.7473,154497.0
2024-10-18 15:15:00,45.94,45.94,45.93,45.94,242254.0,44.7473,44.7473,44.7375,44.7473,242254.0
2024-10-18 15:20:00,45.94,45.95,45.94,45.95,210910.0,44.7473,44.757,44.7473,44.757,210910.0
2024-10-18 15:25:00,45.95,45.97,45.94,45.97,249133.0,44.757,44.7765,44.7473,44.7765,249133.0
2024-10-18 15:30:00,45.97,45.97,45.94,45.94,351706.0,44.7765,44.7765,44.7473,44.7473,351706.0
2024-10-18 15:35:00,45.94,45.95,45.91,45.91,247625.0,44.7473,44.757,44.718,44.718,247625.0
2024-10-18 15:40:00,45.91,45.92,45.9,45.91,254899.0,44.718,44.7278,44.7083,44.718,254899.0
2024-10-18 15:45:00,45.9,45.91,45.89,45.9,651659.0,44.7083,44.718,44.6986,44.7083,651659.0
2024-10-18 15:50:00,45.89,45.91,45.89,45.91,964147.0,44.6986,44.718,44.6986,44.718,964147.0
2024-10-18 15:55:00,45.91,45.92,45.87,45.91,2370271.0,44.718,44.7278,44.6791,44.718,2370271.0
2024-10-21 09:30:00,45.54,45.68,45.52,45.65,277587.0,44.3576,44.494,44.3382,44.4648,277587.0
2024-10-21 09:35:00,45.65,45.71,45.63,45.63,188734.0,44.4648,44.5232,44.4453,44.4453,188734.0
2024-10-21 09:40:00,45.63,45.64,45.59,45.62,273531.0,44.4453,44.4551,44.4064,44.4356,273531.0
2024-10-21 09:45:00,45.63,45.65,45.61,45.62,89275.0,44.4453,44.4648,44.4258,44.4356,89275.0
2024-10-21 09:50:00,45.62,45.67,45.62,45.64,223474.0,44.4356,44.4843,44.4356,44.4551,223474.0
2024-10-21 09:55:00,45.65,45.65,45.6,45.63,199826.0,44.4648,44.4648,44.4161,44.4453,199826.0
2024-10-21 10:00:00,45.62,45.69,45.61,45.65,131502.0,44.4356,44.5038,44.4258,44.4648,131502.0
2024-10-21 10:05:00,45.66,45.67,45.63,45.65,145120.0,44.4745,44.4843,44.4453,44.4648,145120.0
2024-10-21 10:10:00,45.65,45.65,45.6,45.62,191847.0,44.4648,44.4648,44.4161,44.4356,191847.0
2024-10-21 10:15:00,45.62,45.64,45.62,45.64,106075.0,44.4356,44.4551,44.4356,44.4551,106075.0
2024-10-21 10:20:00,45.65,45.65,45.59,45.6,121501.0,44.4648,44.4648,44.4064,44.4161,121501.0
2024-10-21 10:25:00,45.59,45.61,45.57,45.61,434092.0,44.4064,44.4258,44.3869,44.4258,434092.0
2024-10-21 10:30:00,45.61,45.62,45.58,45.58,276400.0,44.4258,44.4356,44.3966,44.3966,276400.0
2024-10-21 10:35:00,45.58,45.6,45.54,45.55,172215.0,44.3966,44.4161,44.3576,44.3674,172215.0
2024-10-21 10:40:00,45.54,45.57,45.52,45.56,127731.0,44.3576,44.3869,44.3382,44.3771,127731.0
2024-10-21 10:45:00,45.55,45.56,45.5,45.51,107365.0,44.3674,44.3771,44.3187,44.3284,107365.0
2024-10-21 10:50:00,45.51,45.54,45.49,45.53,131484.0,44.3284,44.3576,44.3089,44.3479,131484.0
2024-10-21 10:55:00,45.53,45.54,45.52,45.53,146224.0,44.3479,44.3576,44.3382,44.3479,146224.0
2024-10-21 11:00:00,45.53,45.53,45.48,45.48,60904.0,44.3479,44.3479,44.2992,44.2992,60904.0
2024-10-21 11:05:00,45.48,45.48,45.41,45.42,591244.0,44.2992,44.2992,44.231,44.2408,591244.0
2024-10-21 11:10:00,45.41,45.46,45.41,45.46,171070.0,44.231,44.2797,44.231,44.2797,171070.0
2024-10-21 11:15:00,45.45,45.46,45.42,45.44,90675.0,44.27,44.2797,44.2408,44.2602,90675.0
2024-10-21 11:20:00,45.44,45.44,45.39,45.4,47042.0,44.2602,44.2602,44.2115,44.2213,47042.0
2024-10-21 11:25:00,45.39,45.4,45.35,45.36,319775.0,44.2115,44.2213,44.1726,44.1823,319775.0
2024-10-21 11:30:00,45.36,45.38,45.34,45.38,272747.0,44.1823,44.2018,44.1628,44.2018,272747.0
2024-10-21 11:35:00,45.38,45.39,45.34,45.39,241421.0,44.2018,44.2115,44.1628,44.2115,241421.0
2024-10-21 11:40:00,45.39,45.42,45.38,45.41,166230.0,44.2115,44.2408,44.2018,44.231,166230.0
2024-10-21 11:45:00,45.41,45.48,45.41,45.47,141740.0,44.231,44.2992,44.231,44.2895,141740.0
2024-10-21 11:50:00,45.47,45.48,45.46,45.47,133363.0,44.2895,44.2992,44.2797,44.2895,133363.0
2024-10-21 11:55:00,45.47,45.49,45.46,45.48,71842.0,44.2895,44.3089,44.2797,44.2992,71842.0
2024-10-21 12:00:00,45.48,45.49,45.46,45.47,215304.0,44.2992,44.3089,44.2797,44.2895,215304.0
2024-10-21 12:05:00,45.47,45.48,45.45,45.46,206883.0,44.2895,44.2992,44.27,44.2797,206883.0
2024-10-21 12:10:00,45.46,45.46,45.43,45.45,107569.0,44.2797,44.2797,44.2505,44.27,107569.0
2024-10-21 12:15:00,45.45,45.46,45.44,45.46,39158.0,44.27,44.2797,44.2602,44.2797,39158.0
2024-10-21 12:20:00,45.46,45.47,45.44,45.47,151223.0,44.2797,44.2895,44.2602,44.2895,151223.0
2024-10-21 12:25:00,45.47,45.49,45.46,45.48,286540.0,44.2895,44.3089,44.2797,44.2992,286540.0
2024-10-21 12:30:00,45.48,45.49,45.46,45.48,115038.0,44.2992,44.3089,44.2797,44.2992,115038.0
2024-10-21 12:35:00,45.48,45.48,45.43,45.46,126231.0,44.2992,44.2992,44.2505,44.2797,126231.0
2024-10-21 12:40:00,45.46,45.46,45.44,45.46,36711.0,44.2797,44.2797,44.2602,44.2797,36711.0
2024-10-21 12:45:00,45.46,45.48,45.45,45.47,102777.0,44.2797,44.2992,44.27,44.2895,102777.0
2024-10-21 12:50:00,45.47,45.51,45.46,45.51,728376.0,44.2895,44.3284,44.2797,44.3284,728376.0
2024-10-21 12:55:00,45.51,45.53,45.5,45.52,234112.0,44.3284,44.3479,44.3187,44.3382,234112.0
2024-10-21 13:00:00,45.52,45.54,45.51,45.52,484532.0,44.3382,44.3576,44.3284,44.3382,484532.0
2024-10-21 13:05:00,45.52,45.53,45.5,45.52,505124.0,44.3382,44.3479,44.3187,44.3382,505124.0
2024-10-21 13:10:00,45.52,45.53,45.51,45.52,207039.0,44.3382,44.3479,44.3284,44.3382,207039.0
2024-10-21 13:15:00,45.52,45.53,45.49,45.49,448178.0,44.3382,44.3479,44.3089,44.3089,448178.0
2024-10-21 13:20:00,45.49,45.52,45.47,45.52,193177.0,44.3089,44.3382,44.2895,44.3382,193177.0
2024-10-21 13:25:00,45.52,45.52,45.5,45.52,80146.0,44.3382,44.3382,44.3187,44.3382,80146.0
2024-10-21 13:30:00,45.51,45.53,45.51,45.52,180892.0,44.3284,44.3479,44.3284,44.3382,180892.0
2024-10-21 13:35:00,45.53,45.54,45.52,45.53,224481.0,44.3479,44.3576,44.3382,44.3479,224481.0
2024-10-21 13:40:00,45.54,45.54,45.51,45.52,403819.0,44.3576,44.3576,44.3284,44.3382,403819.0
2024-10-21 13:45:00,45.52,45.54,45.51,45.54,87970.0,44.3382,44.3576,44.3284,44.3576,87970.0
2024-10-21 13:50:00,45.54,45.55,45.53,45.55,48855.0,44.3576,44.3674,44.3479,44.3674,48855.0
2024-10-21 13:55:00,45.55,45.56,45.54,45.55,58643.0,44.3674,44.3771,44.3576,44.3674,58643.0
2024-10-21 14:00:00,45.55,45.56,45.53,45.55,69915.0,44.3674,44.3771,44.3479,44.3674,69915.0
2024-10-21 14:05:00,45.55,45.55,45.51,45.53,120632.0,44.3674,44.3674,44.3284,44.3479,120632.0
2024-10-21 14:10:00,45.53,45.54,45.52,45.54,88468.0,44.3479,44.3576,44.3382,44.3576,88468.0
2024-10-21 14:15:00,45.53,45.56,45.53,45.55,43588.0,44.3479,44.3771,44.3479,44.3674,43588.0
2024-10-21 14:20:00,45.55,45.56,45.53,45.55,84419.0,44.3674,44.3771,44.3479,44.3674,84419.0
2024-10-21 14:25:00,45.55,45.56,45.55,45.55,112165.0,44.3674,44.3771,44.3674,44.3674,112165.0
2024-10-21 14:30:00,45.54,45.55,45.52,45.55,45653.0,44.3576,44.3674,44.3382,44.3674,45653.0
2024-10-21 14:35:00,45.55,45.56,45.54,45.55,19229.0,44.3674,44.3771,44.3576,44.3674,19229.0
2024-10-21 14:40:00,45.54,45.56,45.54,45.55,100680.0,44.3576,44.3771,44.3576,44.3674,100680.0
2024-10-21 14:45:00,45.55,45.56,45.54,45.55,103179.0,44.3674,44.3771,44.3576,44.3674,103179.0
2024-10-21 14:50:00,45.55,45.56,45.53,45.53,61656.0,44.3674,44.3771,44.3479,44.3479,61656.0
2024-10-21 14:55:00,45.54,45.54,45.52,45.53,125488.0,44.3576,44.3576,44.3382,44.3479,125488.0
2024-10-21 15:00:00,45.53,45.53,45.51,45.53,53530.0,44.3479,44.3479,44.3284,44.3479,53530.0
2024-10-21 15:05:00,45.52,45.55,45.52,45.55,380693.0,44.3382,44.3674,44.3382,44.3674,380693.0
2024-10-21 15:10:00,45.55,45.57,45.54,45.57,68668.0,44.3674,44.3869,44.3576,44.3869,68668.0
2024-10-21 15:15:00,45.57,45.58,45.56,45.58,32264.0,44.3869,44.3966,44.3771,44.3966,32264.0
2024-10-21 15:20:00,45.58,45.58,45.57,45.57,149094.0,44.3966,44.3966,44.3869,44.3869,149094.0
2024-10-21 15:25:00,45.57,45.58,45.56,45.56,72348.0,44.3869,44.3966,44.3771,44.3771,72348.0
2024-10-21 15:30:00,45.57,45.57,45.54,45.55,190612.0,44.3869,44.3869,44.3576,44.3674,190612.0
2024-10-21 15:35:00,45.55,45.56,45.55,45.55,37287.0,44.3674,44.3771,44.3674,44.3674,37287.0
2024-10-21 15:40:00,45.55,45.57,45.55,45.57,97619.0,44.3674,44.3869,44.3674,44.3869,97619.0
2024-10-21 15:45:00,45.57,45.59,45.56,45.59,274936.0,44.3869,44.4064,44.3771,44.4064,274936.0
2024-10-21 15:50:00,45.59,45.6,45.57,45.59,306916.0,44.4064,44.4161,44.3869,44.4064,306916.0
2024-10-21 15:55:00,45.59,45.62,45.58,45.61,829629.0,44.4064,44.4356,44.3966,44.4258,829629.0
2024-10-22 09:30:00,45.38,45.45,45.36,45.42,844128.0,44.2018,44.27,44.1823,44.2408,844128.0
2024-10-22 09:35:00,45.41,45.43,45.37,45.41,561586.0,44.231,44.2505,44.1921,44.231,561586.0
2024-10-22 09:40:00,45.41,45.44,45.38,45.41,553716.0,44.231,44.2602,44.2018,44.231,553716.0
2024-10-22 09:45:00,45.41,45.45,45.4,45.41,171534.0,44.231,44.27,44.2213,44.231,171534.0
2024-10-22 09:50:00,45.42,45.45,45.39,45.45,75151.0,44.2408,44.27,44.2115,44.27,75151.0
2024-10-22 09:55:00,45.45,45.47,45.39,45.47,125563.0,44.27,44.2895,44.2115,44.2895,125563.0
2024-10-22 10:00:00,45.46,45.52,45.44,45.48,706585.0,44.2797,44.3382,44.2602,44.2992,706585.0
2024-10-22 10:05:00,45.48,45.57,45.47,45.52,468602.0,44.2992,44.3869,44.2895,44.3382,468602.0
2024-10-22 10:10:00,45.52,45.56,45.5,45.56,569009.0,44.3382,44.3771,44.3187,44.3771,569009.0
2024-10-22 10:15:00,45.55,45.58,45.53,45.54,514946.0,44.3674,44.3966,44.3479,44.3576,514946.0
2024-10-22 10:20:00,45.54,45.54,45.49,45.51,146956.0,44.3576,44.3576,44.3089,44.3284,146956.0
2024-10-22 10:25:00,45.5,45.52,45.48,45.49,186460.0,44.3187,44.3382,44.2992,44.3089,186460.0
2024-10-22 10:30:00,45.49,45.55,45.49,45.55,109868.0,44.3089,44.3674,44.3089,44.3674,109868.0
2024-10-22 10:35:00,45.55,45.58,45.54,45.56,240826.0,44.3674,44.3966,44.3576,44.3771,240826.0
2024-10-22 10:40:00,45.57,45.59,45.56,45.56,129318.0,44.3869,44.4064,44.3771,44.3771,129318.0
2024-10-22 10:45:00,45.56,45.58,45.54,45.55,155677.0,44.3771,44.3966,44.3576,44.3674,155677.0
2024-10-22 10:50:00,45.55,45.59,45.54,45.59,194940.0,44.3674,44.4064,44.3576,44.4064,194940.0
2024-10-22 10:55:00,45.59,45.6,45.56,45.57,219866.0,44.4064,44.4161,44.3771,44.3869,219866.0
2024-10-22 11:00:00,45.57,45.58,45.53,45.54,128535.0,44.3869,44.3966,44.3479,44.3576,128535.0
2024-10-22 11:05:00,45.54,45.54,45.52,45.53,171595.0,44.3576,44.3576,44.3382,44.3479,171595.0
2024-10-22 11:10:00,45.53,45.53,45.49,45.51,437664.0,44.3479,44.3479,44.3089,44.3284,437664.0
2024-10-22 11:15:00,45.51,45.53,45.48,45.49,751664.0,44.3284,44.3479,44.2992,44.3089,751664.0
2024-10-22 11:20:00,45.48,45.51,45.47,45.48,361795.0,44.2992,44.3284,44.2895,44.2992,361795.0
2024-10-22 11:25:00,45.48,45.48,45.45,45.47,247680.0,44.2992,44.2992,44.27,44.2895,247680.0
2024-10-22 11:30:00,45.46,45.48,45.45,45.46,440543.0,44.2797,44.2992,44.27,44.2797,440543.0
2024-10-22 11:35:00,45.46,45.47,45.41,45.42,198505.0,44.2797,44.2895,44.231,44.2408,198505.0
2024-10-22 11:40:00,45.43,45.47,45.43,45.45,225579.0,44.2505,44.2895,44.2505,44.27,225579.0
2024-10-22 11:45:00,45.46,45.49,45.45,45.48,124868.0,44.2797,44.3089,44.27,44.2992,124868.0
2024-10-22 11:50:00,45.48,45.5,45.47,45.5,177476.0,44.2992,44.3187,44.2895,44.3187,177476.0
2024-10-22 11:55:00,45.49,45.5,45.48,45.48,278555.0,44.3089,44.3187,44.2992,44.2992,278555.0
2024-10-22 12:00:00,45.48,45.49,45.46,45.48,99022.0,44.2992,44.3089,44.2797,44.2992,99022.0
2024-10-22 12:05:00,45.48,45.48,45.46,45.47,65942.0,44.2992,44.2992,44.2797,44.2895,65942.0
2024-10-22 12:10:00,45.47,45.48,45.45,45.46,159117.0,44.2895,44.2992,44.27,44.2797,159117.0
2024-10-22 12:15:00,45.46,45.48,45.45,45.47,68233.0,44.2797,44.2992,44.27,44.2895,68233.0
2024-10-22 12:20:00,45.47,45.47,45.45,45.45,106896.0,44.2895,44.2895,44.27,44.27,106896.0
2024-10-22 12:25:00,45.45,45.46,45.43,45.46,133995.0,44.27,44.2797,44.2505,44.2797,133995.0
2024-10-22 12:30:00,45.46,45.47,45.45,45.46,55795.0,44.2797,44.2895,44.27,44.2797,55795.0
2024-10-22 12:35:00,45.47,45.47,45.43,45.44,152948.0,44.2895,44.2895,44.2505,44.2602,152948.0
2024-10-22 12:40:00,45.44,45.45,45.42,45.44,180064.0,44.2602,44.27,44.2408,44.2602,180064.0
2024-10-22 12:45:00,45.43,45.47,45.43,45.47,170565.0,44.2505,44.2895,44.2505,44.2895,170565.0
2024-10-22 12:50:00,45.46,45.5,45.46,45.48,97862.0,44.2797,44.3187,44.2797,44.2992,97862.0
2024-10-22 12:55:00,45.48,45.5,45.48,45.48,161641.0,44.2992,44.3187,44.2992,44.2992,161641.0
2024-10-22 13:00:00,45.48,45.49,45.47,45.48,52432.0,44.2992,44.3089,44.2895,44.2992,52432.0
2024-10-22 13:05:00,45.48,45.49,45.46,45.47,22380.0,44.2992,44.3089,44.2797,44.2895,22380.0
2024-10-22 13:10:00,45.48,45.49,45.46,45.48,23325.0,44.2992,44.3089,44.2797,44.2992,23325.0
2024-10-22 13:15:00,45.48,45.49,45.46,45.48,72604.0,44.2992,44.3089,44.2797,44.2992,72604.0
2024-10-22 13:20:00,45.49,45.51,45.49,45.5,91567.0,44.3089,44.3284,44.3089,44.3187,91567.0
2024-10-22 13:25:00,45.5,45.52,45.5,45.51,112000.0,44.3187,44.3382,44.3187,44.3284,112000.0
2024-10-22 13:30:00,45.51,45.52,45.5,45.52,141908.0,44.3284,44.3382,44.3187,44.3382,141908.0
2024-10-22 13:35:00,45.52,45.54,45.51,45.53,167524.0,44.3382,44.3576,44.3284,44.3479,167524.0
2024-10-22 13:40:00,45.53,45.55,45.51,45.52,199695.0,44.3479,44.3674,44.3284,44.3382,199695.0
2024-10-22 13:45:00,45.52,45.53,45.51,45.52,60514.0,44.3382,44.3479,44.3284,44.3382,60514.0
2024-10-22 13:50:00,45.52,45.53,45.51,45.53,107950.0,44.3382,44.3479,44.3284,44.3479,107950.0
2024-10-22 13:55:00,45.53,45.54,45.52,45.54,131978.0,44.3479,44.3576,44.3382,44.3576,131978.0
2024-10-22 14:00:00,45.54,45.56,45.52,45.55,129731.0,44.3576,44.3771,44.3382,44.3674,129731.0
2024-10-22 14:05:00,45.55,45.56,45.5,45.52,193372.0,44.3674,44.3771,44.3187,44.3382,193372.0
2024-10-22 14:10:00,45.51,45.52,45.49,45.5,56100.0,44.3284,44.3382,44.3089,44.3187,56100.0
2024-10-22 14:15:00,45.5,45.52,45.49,45.51,164631.0,44.3187,44.3382,44.3089,44.3284,164631.0
2024-10-22 14:20:00,45.5,45.52,45.49,45.51,129348.0,44.3187,44.3382,44.3089,44.3284,129348.0
2024-10-22 14:25:00,45.52,45.52,45.5,45.52,192410.0,44.3382,44.3382,44.3187,44.3382,192410.0
2024-10-22 14:30:00,45.51,45.52,45.5,45.51,60283.0,44.3284,44.3382,44.3187,44.3284,60283.0
2024-10-22 14:35:00,45.51,45.51,45.49,45.5,44138.0,44.3284,44.3284,44.3089,44.3187,44138.0
2024-10-22 14:40:00,45.5,45.5,45.48,45.5,45365.0,44.3187,44.3187,44.2992,44.3187,45365.0
2024-10-22 14:45:00,45.5,45.51,45.49,45.5,86250.0,44.3187,44.3284,44.3089,44.3187,86250.0
2024-10-22 14:50:00,45.5,45.52,45.49,45.5,85379.0,44.3187,44.3382,44.3089,44.3187,85379.0
2024-10-22 14:55:00,45.5,45.5,45.47,45.48,41059.0,44.3187,44.3187,44.2895,44.2992,41059.0
2024-10-22 15:00:00,45.48,45.51,45.47,45.51,252624.0,44.2992,44.3284,44.2895,44.3284,252624.0
2024-10-22 15:05:00,45.51,45.52,45.49,45.52,75123.0,44.3284,44.3382,44.3089,44.3382,75123.0
2024-10-22 15:10:00,45.52,45.53,45.51,45.53,94707.0,44.3382,44.3479,44.3284,44.3479,94707.0
2024-10-22 15:15:00,45.52,45.53,45.52,45.53,44717.0,44.3382,44.3479,44.3382,44.3479,44717.0
2024-10-22 15:20:00,45.53,45.53,45.51,45.52,60290.0,44.3479,44.3479,44.3284,44.3382,60290.0
2024-10-22 15:25:00,45.52,45.54,45.51,45.54,125638.0,44.3382,44.3576,44.3284,44.3576,125638.0
2024-10-22 15:30:00,45.54,45.54,45.51,45.53,97945.0,44.3576,44.3576,44.3284,44.3479,97945.0
2024-10-22 15:35:00,45.53,45.54,45.52,45.53,99972.0,44.3479,44.3576,44.3382,44.3479,99972.0
2024-10-22 15:40:00,45.52,45.53,45.51,45.52,112307.0,44.3382,44.3479,44.3284,44.3382,112307.0
2024-10-22 15:45:00,45.51,45.55,45.51,45.55,185922.0,44.3284,44.3674,44.3284,44.3674,185922.0
2024-10-22 15:50:00,45.54,45.56,45.52,45.55,532094.0,44.3576,44.3771,44.3382,44.3674,532094.0
2024-10-22 15:55:00,45.55,45.56,45.5,45.52,912212.0,44.3674,44.3771,44.3187,44.3382,912212.0
2024-10-23 09:30:00,45.34,45.39,45.32,45.39,370499.0,44.1628,44.2115,44.1434,44.2115,370499.0
2024-10-23 09:35:00,45.39,45.45,45.38,45.43,337304.0,44.2115,44.27,44.2018,44.2505,337304.0
2024-10-23 09:40:00,45.43,45.45,45.41,45.42,266914.0,44.2505,44.27,44.231,44.2408,266914.0
2024-10-23 09:45:00,45.41,45.44,45.4,45.44,290149.0,44.231,44.2602,44.2213,44.2602,290149.0
2024-10-23 09:50:00,45.44,45.45,45.4,45.45,537382.0,44.2602,44.27,44.2213,44.27,537382.0
2024-10-23 09:55:00,45.45,45.47,45.43,45.43,772105.0,44.27,44.2895,44.2505,44.2505,772105.0
2024-10-23 10:00:00,45.42,45.45,45.36,45.37,427086.0,44.2408,44.27,44.1823,44.1921,427086.0
2024-10-23 10:05:00,45.38,45.39,45.3,45.33,308816.0,44.2018,44.2115,44.1239,44.1531,308816.0
2024-10-23 10:10:00,45.34,45.38,45.31,45.38,538674.0,44.1628,44.2018,44.1336,44.2018,538674.0
2024-10-23 10:15:00,45.38,45.39,45.35,45.35,311545.0,44.2018,44.2115,44.1726,44.1726,311545.0
2024-10-23 10:20:00,45.34,45.39,45.34,45.38,435364.0,44.1628,44.2115,44.1628,44.2018,435364.0
2024-10-23 10:25:00,45.37,45.41,45.35,45.41,371616.0,44.1921,44.231,44.1726,44.231,371616.0
2024-10-23 10:30:00,45.41,45.41,45.38,45.4,185679.0,44.231,44.231,44.2018,44.2213,185679.0
2024-10-23 10:35:00,45.4,45.41,45.32,45.34,97869.0,44.2213,44.231,44.1434,44.1628,97869.0
2024-10-23 10:40:00,45.34,45.37,45.32,45.37,85973.0,44.1628,44.1921,44.1434,44.1921,85973.0
2024-10-23 10:45:00,45.37,45.39,45.34,45.36,234854.0,44.1921,44.2115,44.1628,44.1823,234854.0
2024-10-23 10:50:00,45.36,45.37,45.28,45.3,321884.0,44.1823,44.1921,44.1044,44.1239,321884.0
2024-10-23 10:55:00,45.3,45.33,45.29,45.32,152329.0,44.1239,44.1531,44.1141,44.1434,152329.0
2024-10-23 11:00:00,45.32,45.38,45.32,45.38,124499.0,44.1434,44.2018,44.1434,44.2018,124499.0
2024-10-23 11:05:00,45.38,45.38,45.31,45.33,226998.0,44.2018,44.2018,44.1336,44.1531,226998.0
2024-10-23 11:10:00,45.33,45.34,45.26,45.28,180378.0,44.1531,44.1628,44.0849,44.1044,180378.0
2024-10-23 11:15:00,45.29,45.31,45.26,45.27,169573.0,44.1141,44.1336,44.0849,44.0947,169573.0
2024-10-23 11:20:00,45.27,45.29,45.25,45.25,88691.0,44.0947,44.1141,44.0752,44.0752,88691.0
2024-10-23 11:25:00,45.26,45.27,45.24,45.26,166320.0,44.0849,44.0947,44.0654,44.0849,166320.0
2024-10-23 11:30:00,45.26,45.28,45.25,45.28,212718.0,44.0849,44.1044,44.0752,44.1044,212718.0
2024-10-23 11:35:00,45.28,45.3,45.27,45.3,119834.0,44.1044,44.1239,44.0947,44.1239,119834.0
2024-10-23 11:40:00,45.3,45.3,45.27,45.3,175628.0,44.1239,44.1239,44.0947,44.1239,175628.0
2024-10-23 11:45:00,45.3,45.3,45.28,45.29,188289.0,44.1239,44.1239,44.1044,44.1141,188289.0
2024-10-23 11:50:00,45.29,45.31,45.28,45.28,81969.0,44.1141,44.1336,44.1044,44.1044,81969.0
2024-10-23 11:55:00,45.28,45.31,45.28,45.3,230151.0,44.1044,44.1336,44.1044,44.1239,230151.0
2024-10-23 12:00:00,45.3,45.31,45.25,45.26,143768.0,44.1239,44.1336,44.0752,44.0849,143768.0
2024-10-23 12:05:00,45.26,45.28,45.24,45.28,84515.0,44.0849,44.1044,44.0654,44.1044,84515.0
2024-10-23 12:10:00,45.28,45.28,45.26,45.27,55590.0,44.1044,44.1044,44.0849,44.0947,55590.0
2024-10-23 12:15:00,45.27,45.28,45.26,45.28,34821.0,44.0947,44.1044,44.0849,44.1044,34821.0
2024-10-23 12:20:00,45.28,45.29,45.26,45.27,75256.0,44.1044,44.1141,44.0849,44.0947,75256.0
2024-10-23 12:25:00,45.26,45.27,45.23,45.23,248406.0,44.0849,44.0947,44.0557,44.0557,248406.0
2024-10-23 12:30:00,45.24,45.25,45.21,45.25,148158.0,44.0654,44.0752,44.0362,44.0752,148158.0
2024-10-23 12:35:00,45.25,45.26,45.24,45.25,197204.0,44.0752,44.0849,44.0654,44.0752,197204.0
2024-10-23 12:40:00,45.25,45.26,45.23,45.24,224098.0,44.0752,44.0849,44.0557,44.0654,224098.0
2024-10-23 12:45:00,45.25,45.27,45.24,45.27,92761.0,44.0752,44.0947,44.0654,44.0947,92761.0
2024-10-23 12:50:00,45.27,45.27,45.23,45.23,62449.0,44.0947,44.0947,44.0557,44.0557,62449.0
2024-10-23 12:55:00,45.24,45.28,45.24,45.25,245001.0,44.0654,44.1044,44.0654,44.0752,245001.0
2024-10-23 13:00:00,45.25,45.26,45.21,45.22,117840.0,44.0752,44.0849,44.0362,44.046,117840.0
2024-10-23 13:05:00,45.21,45.23,45.19,45.2,56778.0,44.0362,44.0557,44.0167,44.0265,56778.0
2024-10-23 13:10:00,45.2,45.21,45.15,45.16,51774.0,44.0265,44.0362,43.9778,43.9875,51774.0
2024-10-23 13:15:00,45.16,45.17,45.14,45.16,65674.0,43.9875,43.9973,43.968,43.9875,65674.0
2024-10-23 13:20:00,45.16,45.17,45.15,45.15,60685.0,43.9875,43.9973,43.9778,43.9778,60685.0
2024-10-23 13:25:00,45.16,45.18,45.15,45.18,28970.0,43.9875,44.007,43.9778,44.007,28970.0
2024-10-23 13:30:00,45.17,45.17,45.13,45.15,69012.0,43.9973,43.9973,43.9583,43.9778,69012.0
2024-10-23 13:35:00,45.14,45.16,45.13,45.14,77577.0,43.968,43.9875,43.9583,43.968,77577.0
2024-10-23 13:40:00,45.14,45.14,45.12,45.13,128301.0,43.968,43.968,43.9486,43.9583,128301.0
2024-10-23 13:45:00,45.13,45.15,45.12,45.15,254218.0,43.9583,43.9778,43.9486,43.9778,254218.0
2024-10-23 13:50:00,45.15,45.16,45.12,45.14,110415.0,43.9778,43.9875,43.9486,43.968,110415.0
2024-10-23 13:55:00,45.13,45.14,45.12,45.14,110235.0,43.9583,43.968,43.9486,43.968,110235.0
2024-10-23 14:00:00,45.14,45.14,45.08,45.09,236499.0,43.968,43.968,43.9096,43.9193,236499.0
2024-10-23 14:05:00,45.09,45.11,45.07,45.11,90136.0,43.9193,43.9388,43.8999,43.9388,90136.0
2024-10-23 14:10:00,45.11,45.11,45.07,45.08,81534.0,43.9388,43.9388,43.8999,43.9096,81534.0
2024-10-23 14:15:00,45.07,45.09,45.05,45.08,186947.0,43.8999,43.9193,43.8804,43.9096,186947.0
2024-10-23 14:20:00,45.08,45.13,45.07,45.11,200500.0,43.9096,43.9583,43.8999,43.9388,200500.0
2024-10-23 14:25:00,45.11,45.14,45.1,45.13,170710.0,43.9388,43.968,43.9291,43.9583,170710.0
2024-10-23 14:30:00,45.13,45.16,45.12,45.16,95948.0,43.9583,43.9875,43.9486,43.9875,95948.0
2024-10-23 14:35:00,45.16,45.18,45.15,45.16,104753.0,43.9875,44.007,43.9778,43.9875,104753.0
2024-10-23 14:40:00,45.16,45.19,45.16,45.17,87053.0,43.9875,44.0167,43.9875,43.9973,87053.0
2024-10-23 14:45:00,45.17,45.2,45.16,45.18,211911.0,43.9973,44.0265,43.9875,44.007,211911.0
2024-10-23 14:50:00,45.18,45.19,45.16,45.16,35808.0,44.007,44.0167,43.9875,43.9875,35808.0
2024-10-23 14:55:00,45.17,45.19,45.16,45.18,94778.0,43.9973,44.0167,43.9875,44.007,94778.0
2024-10-23 15:00:00,45.18,45.19,45.16,45.16,72169.0,44.007,44.0167,43.9875,43.9875,72169.0
2024-10-23 15:05:00,45.16,45.17,45.15,45.16,59779.0,43.9875,43.9973,43.9778,43.9875,59779.0
2024-10-23 15:10:00,45.17,45.18,45.15,45.16,46024.0,43.9973,44.007,43.9778,43.9875,46024.0
2024-10-23 15:15:00,45.16,45.19,45.16,45.19,107364.0,43.9875,44.0167,43.9875,44.0167,107364.0
2024-10-23 15:20:00,45.19,45.21,45.17,45.2,177982.0,44.0167,44.0362,43.9973,44.0265,177982.0
2024-10-23 15:25:00,45.21,45.22,45.19,45.2,171875.0,44.0362,44.046,44.0167,44.0265,171875.0
2024-10-23 15:30:00,45.2,45.21,45.18,45.2,98143.0,44.0265,44.0362,44.007,44.0265,98143.0
2024-10-23 15:35:00,45.2,45.23,45.2,45.23,179058.0,44.0265,44.0557,44.0265,44.0557,179058.0
2024-10-23 15:40:00,45.23,45.24,45.21,45.23,262716.0,44.0557,44.0654,44.0362,44.0557,262716.0
2024-10-23 15:45:00,45.24,45.24,45.21,45.22,360122.0,44.0654,44.0654,44.0362,44.046,360122.0
2024-10-23 15:50:00,45.23,45.24,45.21,45.22,652786.0,44.0557,44.0654,44.0362,44.046,652786.0
2024-10-23 15:55:00,45.23,45.25,45.22,45.25,872519.0,44.0557,44.0752,44.046,44.0752,872519.0
2024-10-24 09:30:00,45.18,45.24,45.17,45.18,915277.0,44.007,44.0654,43.9973,44.007,915277.0
2024-10-24 09:35:00,45.18,45.2,45.14,45.14,193683.0,44.007,44.0265,43.968,43.968,193683.0
2024-10-24 09:40:00,45.15,45.19,45.13,45.19,221383.0,43.9778,44.0167,43.9583,44.0167,221383.0
2024-10-24 09:45:00,45.18,45.18,45.09,45.09,928218.0,44.007,44.007,43.9193,43.9193,928218.0
2024-10-24 09:50:00,45.09,45.11,45.07,45.1,229198.0,43.9193,43.9388,43.8999,43.9291,229198.0
2024-10-24 09:55:00,45.11,45.12,45.07,45.08,204147.0,43.9388,43.9486,43.8999,43.9096,204147.0
2024-10-24 10:00:00,45.08,45.11,45.05,45.07,261794.0,43.9096,43.9388,43.8804,43.8999,261794.0
2024-10-24 10:05:00,45.08,45.1,45.07,45.09,73505.0,43.9096,43.9291,43.8999,43.9193,73505.0
2024-10-24 10:10:00,45.09,45.1,45.07,45.07,81701.0,43.9193,43.9291,43.8999,43.8999,81701.0
2024-10-24 10:15:00,45.07,45.08,45.05,45.08,104708.0,43.8999,43.9096,43.8804,43.9096,104708.0
2024-10-24 10:20:00,45.08,45.08,45.04,45.08,139029.0,43.9096,43.9096,43.8706,43.9096,139029.0
2024-10-24 10:25:00,45.08,45.09,45.04,45.05,110123.0,43.9096,43.9193,43.8706,43.8804,110123.0
2024-10-24 10:30:00,45.04,45.07,45.03,45.05,427269.0,43.8706,43.8999,43.8609,43.8804,427269.0
2024-10-24 10:35:00,45.05,45.07,45.02,45.07,431114.0,43.8804,43.8999,43.8512,43.8999,431114.0
2024-10-24 10:40:00,45.07,45.07,45.04,45.05,215142.0,43.8999,43.8999,43.8706,43.8804,215142.0
2024-10-24 10:45:00,45.05,45.05,45.02,45.04,154506.0,43.8804,43.8804,43.8512,43.8706,154506.0
2024-10-24 10:50:00,45.04,45.06,45.02,45.04,293852.0,43.8706,43.8901,43.8512,43.8706,293852.0
2024-10-24 10:55:00,45.04,45.06,45.03,45.05,49069.0,43.8706,43.8901,43.8609,43.8804,49069.0
2024-10-24 11:00:00,45.06,45.1,45.05,45.08,295829.0,43.8901,43.9291,43.8804,43.9096,295829.0
2024-10-24 11:05:00,45.07,45.07,45.04,45.07,175198.0,43.8999,43.8999,43.8706,43.8999,175198.0
2024-10-24 11:10:00,45.07,45.1,45.06,45.09,161250.0,43.8999,43.9291,43.8901,43.9193,161250.0
2024-10-24 11:15:00,45.09,45.1,45.06,45.08,111780.0,43.9193,43.9291,43.8901,43.9096,111780.0
2024-10-24 11:20:00,45.08,45.09,45.05,45.05,268800.0,43.9096,43.9193,43.8804,43.8804,268800.0
2024-10-24 11:25:00,45.05,45.08,45.05,45.05,184370.0,43.8804,43.9096,43.8804,43.8804,184370.0
2024-10-24 11:30:00,45.05,45.06,45.02,45.03,135192.0,43.8804,43.8901,43.8512,43.8609,135192.0
2024-10-24 11:35:00,45.03,45.03,45.01,45.02,103873.0,43.8609,43.8609,43.8414,43.8512,103873.0
2024-10-24 11:40:00,45.02,45.03,45.01,45.02,169961.0,43.8512,43.8609,43.8414,43.8512,169961.0
2024-10-24 11:45:00,45.03,45.05,44.97,44.98,289524.0,43.8609,43.8804,43.8024,43.8122,289524.0
2024-10-24 11:50:00,44.98,45.03,44.97,45.03,65653.0,43.8122,43.8609,43.8024,43.8609,65653.0
2024-10-24 11:55:00,45.04,45.06,45.03,45.05,122104.0,43.8706,43.8901,43.8609,43.8804,122104.0
2024-10-24 12:00:00,45.05,45.05,45.01,45.03,241462.0,43.8804,43.8804,43.8414,43.8609,241462.0
2024-10-24 12:05:00,45.03,45.03,44.97,44.98,177139.0,43.8609,43.8609,43.8024,43.8122,177139.0
2024-10-24 12:10:00,44.98,44.99,44.95,44.96,100695.0,43.8122,43.8219,43.783,43.7927,100695.0
2024-10-24 12:15:00,44.96,44.97,44.94,44.97,118632.0,43.7927,43.8024,43.7732,43.8024,118632.0
2024-10-24 12:20:00,44.97,45.0,44.95,44.99,113683.0,43.8024,43.8317,43.783,43.8219,113683.0
2024-10-24 12:25:00,44.99,45.01,44.98,45.0,94123.0,43.8219,43.8414,43.8122,43.8317,94123.0
2024-10-24 12:30:00,45.0,45.03,44.99,45.03,59341.0,43.8317,43.8609,43.8219,43.8609,59341.0
2024-10-24 12:35:00,45.03,45.03,45.0,45.03,74846.0,43.8609,43.8609,43.8317,43.8609,74846.0
2024-10-24 12:40:00,45.03,45.04,45.02,45.04,175578.0,43.8609,43.8706,43.8512,43.8706,175578.0
2024-10-24 12:45:00,45.04,45.05,45.03,45.05,73353.0,43.8706,43.8804,43.8609,43.8804,73353.0
2024-10-24 12:50:00,45.05,45.05,45.02,45.04,58215.0,43.8804,43.8804,43.8512,43.8706,58215.0
2024-10-24 12:55:00,45.04,45.04,45.02,45.03,15980.0,43.8706,43.8706,43.8512,43.8609,15980.0
2024-10-24 13:00:00,45.02,45.05,45.01,45.05,58656.0,43.8512,43.8804,43.8414,43.8804,58656.0
2024-10-24 13:05:00,45.05,45.07,45.04,45.07,74912.0,43.8804,43.8999,43.8706,43.8999,74912.0
2024-10-24 13:10:00,45.06,45.07,45.05,45.05,45429.0,43.8901,43.8999,43.8804,43.8804,45429.0
2024-10-24 13:15:00,45.05,45.07,45.04,45.06,338452.0,43.8804,43.8999,43.8706,43.8901,338452.0
2024-10-24 13:20:00,45.06,45.08,45.05,45.07,71765.0,43.8901,43.9096,43.8804,43.8999,71765.0
2024-10-24 13:25:00,45.06,45.09,45.05,45.09,292085.0,43.8901,43.9193,43.8804,43.9193,292085.0
2024-10-24 13:30:00,45.09,45.09,45.07,45.09,127232.0,43.9193,43.9193,43.8999,43.9193,127232.0
2024-10-24 13:35:00,45.09,45.11,45.09,45.1,135216.0,43.9193,43.9388,43.9193,43.9291,135216.0
2024-10-24 13:40:00,45.11,45.13,45.1,45.13,236860.0,43.9388,43.9583,43.9291,43.9583,236860.0
2024-10-24 13:45:00,45.13,45.13,45.08,45.08,66731.0,43.9583,43.9583,43.9096,43.9096,66731.0
2024-10-24 13:50:00,45.09,45.1,45.08,45.09,18074.0,43.9193,43.9291,43.9096,43.9193,18074.0
2024-10-24 13:55:00,45.09,45.09,45.06,45.06,129244.0,43.9193,43.9193,43.8901,43.8901,129244.0
2024-10-24 14:00:00,45.05,45.06,45.03,45.06,84350.0,43.8804,43.8901,43.8609,43.8901,84350.0
2024-10-24 14:05:00,45.07,45.08,45.06,45.07,41369.0,43.8999,43.9096,43.8901,43.8999,41369.0
2024-10-24 14:10:00,45.07,45.1,45.06,45.09,32368.0,43.8999,43.9291,43.8901,43.9193,32368.0
2024-10-24 14:15:00,45.09,45.1,45.08,45.09,33153.0,43.9193,43.9291,43.9096,43.9193,33153.0
2024-10-24 14:20:00,45.09,45.11,45.08,45.09,62213.0,43.9193,43.9388,43.9096,43.9193,62213.0
2024-10-24 14:25:00,45.09,45.09,45.07,45.08,69308.0,43.9193,43.9193,43.8999,43.9096,69308.0
2024-10-24 14:30:00,45.08,45.08,45.05,45.07,99079.0,43.9096,43.9096,43.8804,43.8999,99079.0
2024-10-24 14:35:00,45.07,45.08,45.05,45.07,88047.0,43.8999,43.9096,43.8804,43.8999,88047.0
2024-10-24 14:40:00,45.06,45.08,45.06,45.08,14209.0,43.8901,43.9096,43.8901,43.9096,14209.0
2024-10-24 14:45:00,45.07,45.07,45.06,45.07,8590.0,43.8999,43.8999,43.8901,43.8999,8590.0
2024-10-24 14:50:00,45.07,45.09,45.07,45.09,139600.0,43.8999,43.9193,43.8999,43.9193,139600.0
2024-10-24 14:55:00,45.09,45.11,45.08,45.09,296357.0,43.9193,43.9388,43.9096,43.9193,296357.0
2024-10-24 15:00:00,45.1,45.1,45.06,45.07,129890.0,43.9291,43.9291,43.8901,43.8999,129890.0
2024-10-24 15:05:00,45.07,45.11,45.07,45.11,63966.0,43.8999,43.9388,43.8999,43.9388,63966.0
2024-10-24 15:10:00,45.11,45.12,45.1,45.12,184964.0,43.9388,43.9486,43.9291,43.9486,184964.0
2024-10-24 15:15:00,45.12,45.13,45.11,45.13,130795.0,43.9486,43.9583,43.9388,43.9583,130795.0
2024-10-24 15:20:00,45.13,45.14,45.12,45.14,31293.0,43.9583,43.968,43.9486,43.968,31293.0
2024-10-24 15:25:00,45.14,45.16,45.13,45.15,120078.0,43.968,43.9875,43.9583,43.9778,120078.0
2024-10-24 15:30:00,45.14,45.16,45.13,45.16,193267.0,43.968,43.9875,43.9583,43.9875,193267.0
2024-10-24 15:35:00,45.16,45.17,45.14,45.15,76337.0,43.9875,43.9973,43.968,43.9778,76337.0
2024-10-24 15:40:00,45.15,45.16,45.13,45.15,228791.0,43.9778,43.9875,43.9583,43.9778,228791.0
2024-10-24 15:45:00,45.14,45.15,45.14,45.15,74086.0,43.968,43.9778,43.968,43.9778,74086.0
2024-10-24 15:50:00,45.15,45.15,45.13,45.15,161459.0,43.9778,43.9778,43.9583,43.9778,161459.0
2024-10-24 15:55:00,45.15,45.16,45.13,45.16,824979.0,43.9778,43.9875,43.9583,43.9875,824979.0
2024-10-25 09:30:00,45.31,45.33,45.23,45.26,377612.0,44.1336,44.1531,44.0557,44.0849,377612.0
2024-10-25 09:35:00,45.27,45.29,45.24,45.28,117420.0,44.0947,44.1141,44.0654,44.1044,117420.0
2024-10-25 09:40:00,45.28,45.29,45.25,45.27,135876.0,44.1044,44.1141,44.0752,44.0947,135876.0
2024-10-25 09:45:00,45.27,45.34,45.25,45.33,139480.0,44.0947,44.1628,44.0752,44.1531,139480.0
2024-10-25 09:50:00,45.33,45.34,45.29,45.31,71400.0,44.1531,44.1628,44.1141,44.1336,71400.0
2024-10-25 09:55:00,45.31,45.34,45.3,45.33,206845.0,44.1336,44.1628,44.1239,44.1531,206845.0
2024-10-25 10:00:00,45.33,45.39,45.33,45.36,191228.0,44.1531,44.2115,44.1531,44.1823,191228.0
2024-10-25 10:05:00,45.36,45.38,45.32,45.35,99074.0,44.1823,44.2018,44.1434,44.1726,99074.0
2024-10-25 10:10:00,45.36,45.4,45.34,45.39,116233.0,44.1823,44.2213,44.1628,44.2115,116233.0
2024-10-25 10:15:00,45.39,45.41,45.38,45.4,75890.0,44.2115,44.231,44.2018,44.2213,75890.0
2024-10-25 10:20:00,45.41,45.46,45.4,45.43,123384.0,44.231,44.2797,44.2213,44.2505,123384.0
2024-10-25 10:25:00,45.43,45.44,45.4,45.43,99338.0,44.2505,44.2602,44.2213,44.2505,99338.0
2024-10-25 10:30:00,45.43,45.44,45.39,45.4,175036.0,44.2505,44.2602,44.2115,44.2213,175036.0
2024-10-25 10:35:00,45.41,45.43,45.39,45.41,192303.0,44.231,44.2505,44.2115,44.231,192303.0
2024-10-25 10:40:00,45.41,45.44,45.37,45.38,75928.0,44.231,44.2602,44.1921,44.2018,75928.0
2024-10-25 10:45:00,45.39,45.4,45.35,45.38,435061.0,44.2115,44.2213,44.1726,44.2018,435061.0
2024-10-25 10:50:00,45.38,45.41,45.38,45.4,85840.0,44.2018,44.231,44.2018,44.2213,85840.0
2024-10-25 10:55:00,45.4,45.41,45.38,45.39,109149.0,44.2213,44.231,44.2018,44.2115,109149.0
2024-10-25 11:00:00,45.39,45.41,45.37,45.38,131996.0,44.2115,44.231,44.1921,44.2018,131996.0
2024-10-25 11:05:00,45.38,45.39,45.37,45.39,128526.0,44.2018,44.2115,44.1921,44.2115,128526.0
2024-10-25 11:10:00,45.39,45.39,45.35,45.36,254283.0,44.2115,44.2115,44.1726,44.1823,254283.0
2024-10-25 11:15:00,45.37,45.38,45.34,45.36,101015.0,44.1921,44.2018,44.1628,44.1823,101015.0
2024-10-25 11:20:00,45.36,45.37,45.31,45.33,204074.0,44.1823,44.1921,44.1336,44.1531,204074.0
2024-10-25 11:25:00,45.33,45.36,45.29,45.3,108554.0,44.1531,44.1823,44.1141,44.1239,108554.0
2024-10-25 11:30:00,45.3,45.33,45.29,45.31,134474.0,44.1239,44.1531,44.1141,44.1336,134474.0
2024-10-25 11:35:00,45.32,45.32,45.29,45.3,120527.0,44.1434,44.1434,44.1141,44.1239,120527.0
2024-10-25 11:40:00,45.3,45.31,45.27,45.28,92996.0,44.1239,44.1336,44.0947,44.1044,92996.0
2024-10-25 11:45:00,45.28,45.33,45.28,45.3,146521.0,44.1044,44.1531,44.1044,44.1239,146521.0
2024-10-25 11:50:00,45.3,45.3,45.26,45.26,123546.0,44.1239,44.1239,44.0849,44.0849,123546.0
2024-10-25 11:55:00,45.26,45.28,45.25,45.27,142236.0,44.0849,44.1044,44.0752,44.0947,142236.0
2024-10-25 12:00:00,45.27,45.27,45.24,45.25,81015.0,44.0947,44.0947,44.0654,44.0752,81015.0
2024-10-25 12:05:00,45.25,45.26,45.23,45.26,161114.0,44.0752,44.0849,44.0557,44.0849,161114.0
2024-10-25 12:10:00,45.26,45.27,45.23,45.23,112814.0,44.0849,44.0947,44.0557,44.0557,112814.0
2024-10-25 12:15:00,45.23,45.24,45.21,45.21,141370.0,44.0557,44.0654,44.0362,44.0362,141370.0
2024-10-25 12:20:00,45.22,45.24,45.21,45.23,153515.0,44.046,44.0654,44.0362,44.0557,153515.0
2024-10-25 12:25:00,45.23,45.25,45.22,45.25,97751.0,44.0557,44.0752,44.046,44.0752,97751.0
2024-10-25 12:30:00,45.25,45.25,45.22,45.24,176652.0,44.0752,44.0752,44.046,44.0654,176652.0
2024-10-25 12:35:00,45.24,45.26,45.23,45.25,60187.0,44.0654,44.0849,44.0557,44.0752,60187.0
2024-10-25 12:40:00,45.25,45.26,45.22,45.26,47812.0,44.0752,44.0849,44.046,44.0849,47812.0
2024-10-25 12:45:00,45.26,45.26,45.24,45.26,17581.0,44.0849,44.0849,44.0654,44.0849,17581.0
2024-10-25 12:50:00,45.26,45.26,45.24,45.25,113699.0,44.0849,44.0849,44.0654,44.0752,113699.0
2024-10-25 12:55:00,45.25,45.25,45.22,45.23,83723.0,44.0752,44.0752,44.046,44.0557,83723.0
2024-10-25 13:00:00,45.23,45.24,45.21,45.23,109498.0,44.0557,44.0654,44.0362,44.0557,109498.0
2024-10-25 13:05:00,45.23,45.23,45.2,45.22,97661.0,44.0557,44.0557,44.0265,44.046,97661.0
2024-10-25 13:10:00,45.22,45.22,45.18,45.19,86021.0,44.046,44.046,44.007,44.0167,86021.0
2024-10-25 13:15:00,45.19,45.19,45.16,45.16,182280.0,44.0167,44.0167,43.9875,43.9875,182280.0
2024-10-25 13:20:00,45.16,45.17,45.13,45.16,240400.0,43.9875,43.9973,43.9583,43.9875,240400.0
2024-10-25 13:25:00,45.16,45.18,45.15,45.15,83372.0,43.9875,44.007,43.9778,43.9778,83372.0
2024-10-25 13:30:00,45.15,45.16,45.13,45.13,87128.0,43.9778,43.9875,43.9583,43.9583,87128.0
2024-10-25 13:35:00,45.13,45.15,45.12,45.14,238597.0,43.9583,43.9778,43.9486,43.968,238597.0
2024-10-25 13:40:00,45.14,45.14,45.07,45.07,215629.0,43.968,43.968,43.8999,43.8999,215629.0
2024-10-25 13:45:00,45.08,45.15,45.07,45.15,238325.0,43.9096,43.9778,43.8999,43.9778,238325.0
2024-10-25 13:50:00,45.14,45.16,45.13,45.14,123076.0,43.968,43.9875,43.9583,43.968,123076.0
2024-10-25 13:55:00,45.14,45.14,45.09,45.1,181834.0,43.968,43.968,43.9193,43.9291,181834.0
2024-10-25 14:00:00,45.11,45.12,45.06,45.11,326567.0,43.9388,43.9486,43.8901,43.9388,326567.0
2024-10-25 14:05:00,45.1,45.1,45.06,45.07,167320.0,43.9291,43.9291,43.8901,43.8999,167320.0
2024-10-25 14:10:00,45.07,45.1,45.05,45.09,253362.0,43.8999,43.9291,43.8804,43.9193,253362.0
2024-10-25 14:15:00,45.1,45.12,45.09,45.12,196370.0,43.9291,43.9486,43.9193,43.9486,196370.0
2024-10-25 14:20:00,45.12,45.13,45.09,45.11,86140.0,43.9486,43.9583,43.9193,43.9388,86140.0
2024-10-25 14:25:00,45.1,45.16,45.1,45.15,152071.0,43.9291,43.9875,43.9291,43.9778,152071.0
2024-10-25 14:30:00,45.14,45.15,45.11,45.14,116234.0,43.968,43.9778,43.9388,43.968,116234.0
2024-10-25 14:35:00,45.14,45.15,45.12,45.15,130254.0,43.968,43.9778,43.9486,43.9778,130254.0
2024-10-25 14:40:00,45.14,45.15,45.13,45.14,147887.0,43.968,43.9778,43.9583,43.968,147887.0
2024-10-25 14:45:00,45.14,45.17,45.13,45.16,104836.0,43.968,43.9973,43.9583,43.9875,104836.0
2024-10-25 14:50:00,45.16,45.17,45.14,45.15,133074.0,43.9875,43.9973,43.968,43.9778,133074.0
2024-10-25 14:55:00,45.15,45.16,45.13,45.16,218152.0,43.9778,43.9875,43.9583,43.9875,218152.0
2024-10-25 15:00:00,45.15,45.16,45.13,45.14,99192.0,43.9778,43.9875,43.9583,43.968,99192.0
2024-10-25 15:05:00,45.14,45.14,45.12,45.13,376590.0,43.968,43.968,43.9486,43.9583,376590.0
2024-10-25 15:10:00,45.13,45.14,45.1,45.11,156028.0,43.9583,43.968,43.9291,43.9388,156028.0
2024-10-25 15:15:00,45.11,45.14,45.1,45.12,143906.0,43.9388,43.968,43.9291,43.9486,143906.0
2024-10-25 15:20:00,45.12,45.13,45.1,45.11,313068.0,43.9486,43.9583,43.9291,43.9388,313068.0
2024-10-25 15:25:00,45.11,45.13,45.1,45.13,107069.0,43.9388,43.9583,43.9291,43.9583,107069.0
2024-10-25 15:30:00,45.13,45.13,45.11,45.12,208748.0,43.9583,43.9583,43.9388,43.9486,208748.0
2024-10-25 15:35:00,45.11,45.13,45.1,45.13,175605.0,43.9388,43.9583,43.9291,43.9583,175605.0
2024-10-25 15:40:00,45.13,45.13,45.11,45.12,162362.0,43.9583,43.9583,43.9388,43.9486,162362.0
2024-10-25 15:45:00,45.12,45.13,45.11,45.12,391547.0,43.9486,43.9583,43.9388,43.9486,391547.0
2024-10-25 15:50:00,45.12,45.13,45.11,45.12,567982.0,43.9486,43.9583,43.9388,43.9486,567982.0
2024-10-25 15:55:00,45.12,45.15,45.1,45.14,1593982.0,43.9486,43.9778,43.9291,43.968,1593982.0
2024-10-28 09:30:00,45.22,45.24,45.16,45.19,753290.0,44.046,44.0654,43.9875,44.0167,753290.0
2024-10-28 09:35:00,45.19,45.25,45.18,45.25,300483.0,44.0167,44.0752,44.007,44.0752,300483.0
2024-10-28 09:40:00,45.24,45.25,45.18,45.2,396391.0,44.0654,44.0752,44.007,44.0265,396391.0
2024-10-28 09:45:00,45.19,45.23,45.18,45.23,235792.0,44.0167,44.0557,44.007,44.0557,235792.0
2024-10-28 09:50:00,45.23,45.27,45.2,45.27,251782.0,44.0557,44.0947,44.0265,44.0947,251782.0
2024-10-28 09:55:00,45.27,45.3,45.25,45.29,159127.0,44.0947,44.1239,44.0752,44.1141,159127.0
2024-10-28 10:00:00,45.29,45.31,45.25,45.26,77841.0,44.1141,44.1336,44.0752,44.0849,77841.0
2024-10-28 10:05:00,45.26,45.3,45.26,45.3,88678.0,44.0849,44.1239,44.0849,44.1239,88678.0
2024-10-28 10:10:00,45.3,45.32,45.28,45.31,204903.0,44.1239,44.1434,44.1044,44.1336,204903.0
2024-10-28 10:15:00,45.32,45.32,45.3,45.31,122220.0,44.1434,44.1434,44.1239,44.1336,122220.0
2024-10-28 10:20:00,45.31,45.33,45.3,45.31,82335.0,44.1336,44.1531,44.1239,44.1336,82335.0
2024-10-28 10:25:00,45.3,45.34,45.29,45.3,110099.0,44.1239,44.1628,44.1141,44.1239,110099.0
2024-10-28 10:30:00,45.3,45.31,45.28,45.29,112639.0,44.1239,44.1336,44.1044,44.1141,112639.0
2024-10-28 10:35:00,45.28,45.29,45.26,45.29,67931.0,44.1044,44.1141,44.0849,44.1141,67931.0
2024-10-28 10:40:00,45.29,45.31,45.27,45.3,55483.0,44.1141,44.1336,44.0947,44.1239,55483.0
2024-10-28 10:45:00,45.3,45.34,45.3,45.34,66566.0,44.1239,44.1628,44.1239,44.1628,66566.0
2024-10-28 10:50:00,45.34,45.39,45.33,45.38,259243.0,44.1628,44.2115,44.1531,44.2018,259243.0
2024-10-28 10:55:00,45.38,45.4,45.36,45.37,96304.0,44.2018,44.2213,44.1823,44.1921,96304.0
2024-10-28 11:00:00,45.37,45.37,45.31,45.33,130719.0,44.1921,44.1921,44.1336,44.1531,130719.0
2024-10-28 11:05:00,45.34,45.36,45.33,45.34,59931.0,44.1628,44.1823,44.1531,44.1628,59931.0
2024-10-28 11:10:00,45.34,45.4,45.34,45.4,66478.0,44.1628,44.2213,44.1628,44.2213,66478.0
2024-10-28 11:15:00,45.39,45.42,45.39,45.4,52406.0,44.2115,44.2408,44.2115,44.2213,52406.0
2024-10-28 11:20:00,45.4,45.41,45.38,45.41,44555.0,44.2213,44.231,44.2018,44.231,44555.0
2024-10-28 11:25:00,45.4,45.42,45.39,45.41,108404.0,44.2213,44.2408,44.2115,44.231,108404.0
2024-10-28 11:30:00,45.41,45.41,45.35,45.37,153801.0,44.231,44.231,44.1726,44.1921,153801.0
2024-10-28 11:35:00,45.37,45.38,45.34,45.34,50046.0,44.1921,44.2018,44.1628,44.1628,50046.0
2024-10-28 11:40:00,45.34,45.35,45.33,45.34,53463.0,44.1628,44.1726,44.1531,44.1628,53463.0
2024-10-28 11:45:00,45.34,45.35,45.33,45.34,74940.0,44.1628,44.1726,44.1531,44.1628,74940.0
2024-10-28 11:50:00,45.34,45.36,45.32,45.32,72376.0,44.1628,44.1823,44.1434,44.1434,72376.0
2024-10-28 11:55:00,45.33,45.33,45.31,45.32,97071.0,44.1531,44.1531,44.1336,44.1434,97071.0
2024-10-28 12:00:00,45.32,45.36,45.31,45.34,97477.0,44.1434,44.1823,44.1336,44.1628,97477.0
2024-10-28 12:05:00,45.34,45.36,45.34,45.36,138038.0,44.1628,44.1823,44.1628,44.1823,138038.0
2024-10-28 12:10:00,45.35,45.38,45.34,45.35,177072.0,44.1726,44.2018,44.1628,44.1726,177072.0
2024-10-28 12:15:00,45.34,45.37,45.34,45.37,65288.0,44.1628,44.1921,44.1628,44.1921,65288.0
2024-10-28 12:20:00,45.37,45.38,45.36,45.37,28311.0,44.1921,44.2018,44.1823,44.1921,28311.0
2024-10-28 12:25:00,45.36,45.38,45.35,45.37,158125.0,44.1823,44.2018,44.1726,44.1921,158125.0
2024-10-28 12:30:00,45.36,45.37,45.32,45.32,67568.0,44.1823,44.1921,44.1434,44.1434,67568.0
2024-10-28 12:35:00,45.32,45.34,45.28,45.28,76082.0,44.1434,44.1628,44.1044,44.1044,76082.0
2024-10-28 12:40:00,45.29,45.33,45.28,45.32,80023.0,44.1141,44.1531,44.1044,44.1434,80023.0
2024-10-28 12:45:00,45.32,45.32,45.29,45.3,37217.0,44.1434,44.1434,44.1141,44.1239,37217.0
2024-10-28 12:50:00,45.3,45.31,45.29,45.3,20508.0,44.1239,44.1336,44.1141,44.1239,20508.0
2024-10-28 12:55:00,45.3,45.3,45.28,45.28,25126.0,44.1239,44.1239,44.1044,44.1044,25126.0
2024-10-28 13:00:00,45.28,45.29,45.26,45.27,124960.0,44.1044,44.1141,44.0849,44.0947,124960.0
2024-10-28 13:05:00,45.28,45.32,45.27,45.31,57982.0,44.1044,44.1434,44.0947,44.1336,57982.0
2024-10-28 13:10:00,45.3,45.31,45.26,45.27,59170.0,44.1239,44.1336,44.0849,44.0947,59170.0
2024-10-28 13:15:00,45.28,45.3,45.27,45.3,64984.0,44.1044,44.1239,44.0947,44.1239,64984.0
2024-10-28 13:20:00,45.31,45.36,45.31,45.35,47224.0,44.1336,44.1823,44.1336,44.1726,47224.0
2024-10-28 13:25:00,45.36,45.36,45.35,45.36,36928.0,44.1823,44.1823,44.1726,44.1823,36928.0
2024-10-28 13:30:00,45.36,45.38,45.35,45.37,41950.0,44.1823,44.2018,44.1726,44.1921,41950.0
2024-10-28 13:35:00,45.38,45.38,45.35,45.37,41472.0,44.2018,44.2018,44.1726,44.1921,41472.0
2024-10-28 13:40:00,45.36,45.37,45.35,45.37,23384.0,44.1823,44.1921,44.1726,44.1921,23384.0
2024-10-28 13:45:00,45.36,45.38,45.36,45.36,36978.0,44.1823,44.2018,44.1823,44.1823,36978.0
2024-10-28 13:50:00,45.36,45.38,45.35,45.36,45705.0,44.1823,44.2018,44.1726,44.1823,45705.0
2024-10-28 13:55:00,45.35,45.37,45.35,45.36,169394.0,44.1726,44.1921,44.1726,44.1823,169394.0
2024-10-28 14:00:00,45.36,45.36,45.32,45.33,180032.0,44.1823,44.1823,44.1434,44.1531,180032.0
2024-10-28 14:05:00,45.34,45.35,45.33,45.34,35547.0,44.1628,44.1726,44.1531,44.1628,35547.0
2024-10-28 14:10:00,45.34,45.35,45.31,45.32,90616.0,44.1628,44.1726,44.1336,44.1434,90616.0
2024-10-28 14:15:00,45.32,45.32,45.3,45.31,35021.0,44.1434,44.1434,44.1239,44.1336,35021.0
2024-10-28 14:20:00,45.31,45.32,45.3,45.32,93175.0,44.1336,44.1434,44.1239,44.1434,93175.0
2024-10-28 14:25:00,45.32,45.34,45.31,45.32,66428.0,44.1434,44.1628,44.1336,44.1434,66428.0
2024-10-28 14:30:00,45.31,45.32,45.3,45.32,56535.0,44.1336,44.1434,44.1239,44.1434,56535.0
2024-10-28 14:35:00,45.32,45.33,45.3,45.33,267315.0,44.1434,44.1531,44.1239,44.1531,267315.0
2024-10-28 14:40:00,45.33,45.34,45.31,45.32,107078.0,44.1531,44.1628,44.1336,44.1434,107078.0
2024-10-28 14:45:00,45.32,45.33,45.3,45.33,119690.0,44.1434,44.1531,44.1239,44.1531,119690.0
2024-10-28 14:50:00,45.33,45.35,45.32,45.34,179640.0,44.1531,44.1726,44.1434,44.1628,179640.0
2024-10-28 14:55:00,45.34,45.34,45.31,45.31,119299.0,44.1628,44.1628,44.1336,44.1336,119299.0
2024-10-28 15:00:00,45.31,45.34,45.3,45.33,158126.0,44.1336,44.1628,44.1239,44.1531,158126.0
2024-10-28 15:05:00,45.33,45.33,45.3,45.32,220024.0,44.1531,44.1531,44.1239,44.1434,220024.0
2024-10-28 15:10:00,45.32,45.35,45.31,45.35,89487.0,44.1434,44.1726,44.1336,44.1726,89487.0
2024-10-28 15:15:00,45.35,45.35,45.31,45.32,81014.0,44.1726,44.1726,44.1336,44.1434,81014.0
2024-10-28 15:20:00,45.31,45.34,45.3,45.34,94455.0,44.1336,44.1628,44.1239,44.1628,94455.0
2024-10-28 15:25:00,45.34,45.35,45.33,45.34,63186.0,44.1628,44.1726,44.1531,44.1628,63186.0
2024-10-28 15:30:00,45.34,45.35,45.33,45.34,95380.0,44.1628,44.1726,44.1531,44.1628,95380.0
2024-10-28 15:35:00,45.34,45.35,45.32,45.33,121726.0,44.1628,44.1726,44.1434,44.1531,121726.0
2024-10-28 15:40:00,45.33,45.34,45.31,45.33,248775.0,44.1531,44.1628,44.1336,44.1531,248775.0
2024-10-28 15:45:00,45.33,45.33,45.3,45.32,155428.0,44.1531,44.1531,44.1239,44.1434,155428.0
2024-10-28 15:50:00,45.31,45.32,45.28,45.3,345426.0,44.1336,44.1434,44.1044,44.1239,345426.0
2024-10-28 15:55:00,45.3,45.33,45.28,45.3,653321.0,44.1239,44.1531,44.1044,44.1239,653321.0
2024-10-29 09:30:00,45.3,45.3,45.15,45.19,294254.0,44.1239,44.1239,43.9778,44.0167,294254.0
2024-10-29 09:35:00,45.19,45.25,45.16,45.21,185818.0,44.0167,44.0752,43.9875,44.0362,185818.0
2024-10-29 09:40:00,45.22,45.26,45.19,45.24,97113.0,44.046,44.0849,44.0167,44.0654,97113.0
2024-10-29 09:45:00,45.25,45.28,45.19,45.2,81301.0,44.0752,44.1044,44.0167,44.0265,81301.0
2024-10-29 09:50:00,45.2,45.27,45.19,45.27,106939.0,44.0265,44.0947,44.0167,44.0947,106939.0
2024-10-29 09:55:00,45.26,45.3,45.25,45.25,297657.0,44.0849,44.1239,44.0752,44.0752,297657.0
2024-10-29 10:00:00,45.25,45.31,45.24,45.25,354715.0,44.0752,44.1336,44.0654,44.0752,354715.0
2024-10-29 10:05:00,45.25,45.25,45.2,45.21,165532.0,44.0752,44.0752,44.0265,44.0362,165532.0
2024-10-29 10:10:00,45.22,45.25,45.2,45.2,74934.0,44.046,44.0752,44.0265,44.0265,74934.0
2024-10-29 10:15:00,45.2,45.24,45.2,45.24,45660.0,44.0265,44.0654,44.0265,44.0654,45660.0
2024-10-29 10:20:00,45.23,45.28,45.21,45.28,67808.0,44.0557,44.1044,44.0362,44.1044,67808.0
2024-10-29 10:25:00,45.28,45.3,45.21,45.23,101137.0,44.1044,44.1239,44.0362,44.0557,101137.0
2024-10-29 10:30:00,45.23,45.3,45.23,45.29,116514.0,44.0557,44.1239,44.0557,44.1141,116514.0
2024-10-29 10:35:00,45.28,45.33,45.27,45.32,108737.0,44.1044,44.1531,44.0947,44.1434,108737.0
2024-10-29 10:40:00,45.32,45.33,45.29,45.3,73651.0,44.1434,44.1531,44.1141,44.1239,73651.0
2024-10-29 10:45:00,45.3,45.31,45.25,45.28,87842.0,44.1239,44.1336,44.0752,44.1044,87842.0
2024-10-29 10:50:00,45.28,45.29,45.27,45.28,162508.0,44.1044,44.1141,44.0947,44.1044,162508.0
2024-10-29 10:55:00,45.28,45.31,45.27,45.29,273569.0,44.1044,44.1336,44.0947,44.1141,273569.0
2024-10-29 11:00:00,45.29,45.31,45.26,45.3,176941.0,44.1141,44.1336,44.0849,44.1239,176941.0
2024-10-29 11:05:00,45.3,45.31,45.24,45.25,133748.0,44.1239,44.1336,44.0654,44.0752,133748.0
2024-10-29 11:10:00,45.25,45.28,45.23,45.27,136331.0,44.0752,44.1044,44.0557,44.0947,136331.0
2024-10-29 11:15:00,45.26,45.28,45.26,45.27,95741.0,44.0849,44.1044,44.0849,44.0947,95741.0
2024-10-29 11:20:00,45.26,45.28,45.23,45.23,124030.0,44.0849,44.1044,44.0557,44.0557,124030.0
2024-10-29 11:25:00,45.23,45.24,45.21,45.23,247514.0,44.0557,44.0654,44.0362,44.0557,247514.0
2024-10-29 11:30:00,45.23,45.26,45.22,45.25,83984.0,44.0557,44.0849,44.046,44.0752,83984.0
2024-10-29 11:35:00,45.25,45.28,45.23,45.27,124947.0,44.0752,44.1044,44.0557,44.0947,124947.0
2024-10-29 11:40:00,45.27,45.3,45.27,45.27,80735.0,44.0947,44.1239,44.0947,44.0947,80735.0
2024-10-29 11:45:00,45.27,45.3,45.27,45.29,211863.0,44.0947,44.1239,44.0947,44.1141,211863.0
2024-10-29 11:50:00,45.29,45.31,45.25,45.27,111188.0,44.1141,44.1336,44.0752,44.0947,111188.0
2024-10-29 11:55:00,45.28,45.31,45.27,45.3,124556.0,44.1044,44.1336,44.0947,44.1239,124556.0
2024-10-29 12:00:00,45.3,45.34,45.3,45.32,80256.0,44.1239,44.1628,44.1239,44.1434,80256.0
2024-10-29 12:05:00,45.31,45.33,45.3,45.32,97176.0,44.1336,44.1531,44.1239,44.1434,97176.0
2024-10-29 12:10:00,45.32,45.32,45.3,45.32,64677.0,44.1434,44.1434,44.1239,44.1434,64677.0
2024-10-29 12:15:00,45.31,45.31,45.27,45.28,114335.0,44.1336,44.1336,44.0947,44.1044,114335.0
2024-10-29 12:20:00,45.28,45.29,45.26,45.28,122090.0,44.1044,44.1141,44.0849,44.1044,122090.0
2024-10-29 12:25:00,45.28,45.28,45.25,45.26,99385.0,44.1044,44.1044,44.0752,44.0849,99385.0
2024-10-29 12:30:00,45.25,45.26,45.21,45.23,131727.0,44.0752,44.0849,44.0362,44.0557,131727.0
2024-10-29 12:35:00,45.23,45.24,45.2,45.22,89829.0,44.0557,44.0654,44.0265,44.046,89829.0
2024-10-29 12:40:00,45.22,45.23,45.2,45.22,144428.0,44.046,44.0557,44.0265,44.046,144428.0
2024-10-29 12:45:00,45.21,45.23,45.21,45.22,52336.0,44.0362,44.0557,44.0362,44.046,52336.0
2024-10-29 12:50:00,45.23,45.26,45.22,45.26,80388.0,44.0557,44.0849,44.046,44.0849,80388.0
2024-10-29 12:55:00,45.26,45.26,45.24,45.24,68923.0,44.0849,44.0849,44.0654,44.0654,68923.0
2024-10-29 13:00:00,45.25,45.31,45.24,45.29,227891.0,44.0752,44.1336,44.0654,44.1141,227891.0
2024-10-29 13:05:00,45.29,45.3,45.27,45.28,59064.0,44.1141,44.1239,44.0947,44.1044,59064.0
2024-10-29 13:10:00,45.27,45.29,45.26,45.29,81638.0,44.0947,44.1141,44.0849,44.1141,81638.0
2024-10-29 13:15:00,45.28,45.29,45.26,45.27,65584.0,44.1044,44.1141,44.0849,44.0947,65584.0
2024-10-29 13:20:00,45.26,45.27,45.24,45.26,104904.0,44.0849,44.0947,44.0654,44.0849,104904.0
2024-10-29 13:25:00,45.26,45.26,45.22,45.23,79461.0,44.0849,44.0849,44.046,44.0557,79461.0
2024-10-29 13:30:00,45.23,45.24,45.21,45.23,62689.0,44.0557,44.0654,44.0362,44.0557,62689.0
2024-10-29 13:35:00,45.23,45.24,45.21,45.21,67870.0,44.0557,44.0654,44.0362,44.0362,67870.0
2024-10-29 13:40:00,45.21,45.22,45.18,45.19,43569.0,44.0362,44.046,44.007,44.0167,43569.0
2024-10-29 13:45:00,45.19,45.2,45.18,45.2,165115.0,44.0167,44.0265,44.007,44.0265,165115.0
2024-10-29 13:50:00,45.19,45.22,45.19,45.22,86029.0,44.0167,44.046,44.0167,44.046,86029.0
2024-10-29 13:55:00,45.21,45.22,45.2,45.21,87675.0,44.0362,44.046,44.0265,44.0362,87675.0
2024-10-29 14:00:00,45.21,45.22,45.2,45.21,86900.0,44.0362,44.046,44.0265,44.0362,86900.0
2024-10-29 14:05:00,45.21,45.22,45.2,45.21,172400.0,44.0362,44.046,44.0265,44.0362,172400.0
2024-10-29 14:10:00,45.21,45.22,45.2,45.2,145351.0,44.0362,44.046,44.0265,44.0265,145351.0
2024-10-29 14:15:00,45.21,45.23,45.2,45.23,134863.0,44.0362,44.0557,44.0265,44.0557,134863.0
2024-10-29 14:20:00,45.23,45.24,45.22,45.24,105960.0,44.0557,44.0654,44.046,44.0654,105960.0
2024-10-29 14:25:00,45.23,45.24,45.22,45.23,315518.0,44.0557,44.0654,44.046,44.0557,315518.0
2024-10-29 14:30:00,45.23,45.26,45.23,45.26,148807.0,44.0557,44.0849,44.0557,44.0849,148807.0
2024-10-29 14:35:00,45.26,45.27,45.25,45.27,150000.0,44.0849,44.0947,44.0752,44.0947,150000.0
2024-10-29 14:40:00,45.27,45.28,45.26,45.26,103753.0,44.0947,44.1044,44.0849,44.0849,103753.0
2024-10-29 14:45:00,45.26,45.29,45.26,45.28,129231.0,44.0849,44.1141,44.0849,44.1044,129231.0
2024-10-29 14:50:00,45.27,45.27,45.25,45.26,119970.0,44.0947,44.0947,44.0752,44.0849,119970.0
2024-10-29 14:55:00,45.26,45.26,45.24,45.24,255535.0,44.0849,44.0849,44.0654,44.0654,255535.0
2024-10-29 15:00:00,45.25,45.25,45.24,45.25,60858.0,44.0752,44.0752,44.0654,44.0752,60858.0
2024-10-29 15:05:00,45.25,45.26,45.24,45.25,170432.0,44.0752,44.0849,44.0654,44.0752,170432.0
2024-10-29 15:10:00,45.26,45.26,45.25,45.25,49157.0,44.0849,44.0849,44.0752,44.0752,49157.0
2024-10-29 15:15:00,45.25,45.25,45.24,45.25,297413.0,44.0752,44.0752,44.0654,44.0752,297413.0
2024-10-29 15:20:00,45.25,45.25,45.24,45.25,58527.0,44.0752,44.0752,44.0654,44.0752,58527.0
2024-10-29 15:25:00,45.24,45.25,45.24,45.25,86068.0,44.0654,44.0752,44.0654,44.0752,86068.0
2024-10-29 15:30:00,45.25,45.25,45.23,45.23,271112.0,44.0752,44.0752,44.0557,44.0557,271112.0
2024-10-29 15:35:00,45.23,45.24,45.21,45.22,394746.0,44.0557,44.0654,44.0362,44.046,394746.0
2024-10-29 15:40:00,45.22,45.23,45.2,45.21,287068.0,44.046,44.0557,44.0265,44.0362,287068.0
2024-10-29 15:45:00,45.21,45.21,45.19,45.21,474153.0,44.0362,44.0362,44.0167,44.0362,474153.0
2024-10-29 15:50:00,45.2,45.21,45.17,45.18,663314.0,44.0265,44.0362,43.9973,44.007,663314.0
2024-10-29 15:55:00,45.18,45.19,45.14,45.17,1472343.0,44.007,44.0167,43.968,43.9973,1472343.0
2024-10-30 09:30:00,44.72,44.73,44.64,44.65,651162.0,43.5589,43.5687,43.481,43.4908,651162.0
2024-10-30 09:35:00,44.66,44.76,44.65,44.74,404866.0,43.5005,43.5979,43.4908,43.5784,404866.0
2024-10-30 09:40:00,44.75,44.75,44.64,44.68,548628.0,43.5882,43.5882,43.481,43.52,548628.0
2024-10-30 09:45:00,44.67,44.73,44.65,44.71,754365.0,43.5102,43.5687,43.4908,43.5492,754365.0
2024-10-30 09:50:00,44.71,44.81,44.7,44.8,457056.0,43.5492,43.6466,43.5395,43.6369,457056.0
2024-10-30 09:55:00,44.8,44.83,44.79,44.83,274860.0,43.6369,43.6661,43.6271,43.6661,274860.0
2024-10-30 10:00:00,44.83,44.84,44.79,44.84,386635.0,43.6661,43.6758,43.6271,43.6758,386635.0
2024-10-30 10:05:00,44.84,44.87,44.81,44.87,727954.0,43.6758,43.705,43.6466,43.705,727954.0
2024-10-30 10:10:00,44.87,44.9,44.85,44.9,298509.0,43.705,43.7343,43.6856,43.7343,298509.0
2024-10-30 10:15:00,44.9,44.92,44.88,44.9,402797.0,43.7343,43.7537,43.7148,43.7343,402797.0
2024-10-30 10:20:00,44.9,44.9,44.88,44.89,346066.0,43.7343,43.7343,43.7148,43.7245,346066.0
2024-10-30 10:25:00,44.88,44.93,44.87,44.9,368471.0,43.7148,43.7635,43.705,43.7343,368471.0
2024-10-30 10:30:00,44.9,44.91,44.89,44.9,304611.0,43.7343,43.744,43.7245,43.7343,304611.0
2024-10-30 10:35:00,44.9,44.93,44.87,44.92,429539.0,43.7343,43.7635,43.705,43.7537,429539.0
2024-10-30 10:40:00,44.92,44.93,44.88,44.88,382455.0,43.7537,43.7635,43.7148,43.7148,382455.0
2024-10-30 10:45:00,44.88,44.89,44.85,44.86,157180.0,43.7148,43.7245,43.6856,43.6953,157180.0
2024-10-30 10:50:00,44.87,44.87,44.82,44.84,215465.0,43.705,43.705,43.6563,43.6758,215465.0
2024-10-30 10:55:00,44.84,44.88,44.83,44.86,208880.0,43.6758,43.7148,43.6661,43.6953,208880.0
2024-10-30 11:00:00,44.86,44.86,44.82,44.83,307215.0,43.6953,43.6953,43.6563,43.6661,307215.0
2024-10-30 11:05:00,44.83,44.85,44.81,44.84,236562.0,43.6661,43.6856,43.6466,43.6758,236562.0
2024-10-30 11:10:00,44.84,44.84,44.8,44.81,226768.0,43.6758,43.6758,43.6369,43.6466,226768.0
2024-10-30 11:15:00,44.8,44.84,44.8,44.82,253762.0,43.6369,43.6758,43.6369,43.6563,253762.0
2024-10-30 11:20:00,44.83,44.84,44.81,44.84,83426.0,43.6661,43.6758,43.6466,43.6758,83426.0
2024-10-30 11:25:00,44.83,44.87,44.82,44.86,113062.0,43.6661,43.705,43.6563,43.6953,113062.0
2024-10-30 11:30:00,44.87,44.89,44.84,44.84,252505.0,43.705,43.7245,43.6758,43.6758,252505.0
2024-10-30 11:35:00,44.84,44.86,44.83,44.84,127445.0,43.6758,43.6953,43.6661,43.6758,127445.0
2024-10-30 11:40:00,44.85,44.87,44.84,44.87,120525.0,43.6856,43.705,43.6758,43.705,120525.0
2024-10-30 11:45:00,44.88,44.88,44.86,44.87,166206.0,43.7148,43.7148,43.6953,43.705,166206.0
2024-10-30 11:50:00,44.88,44.91,44.87,44.9,94554.0,43.7148,43.744,43.705,43.7343,94554.0
2024-10-30 11:55:00,44.9,44.9,44.87,44.88,70414.0,43.7343,43.7343,43.705,43.7148,70414.0
2024-10-30 12:00:00,44.88,44.88,44.85,44.85,144218.0,43.7148,43.7148,43.6856,43.6856,144218.0
2024-10-30 12:05:00,44.85,44.87,44.82,44.82,165850.0,43.6856,43.705,43.6563,43.6563,165850.0
2024-10-30 12:10:00,44.82,44.83,44.79,44.8,171564.0,43.6563,43.6661,43.6271,43.6369,171564.0
2024-10-30 12:15:00,44.8,44.81,44.79,44.8,64069.0,43.6369,43.6466,43.6271,43.6369,64069.0
2024-10-30 12:20:00,44.8,44.81,44.78,44.79,259830.0,43.6369,43.6466,43.6174,43.6271,259830.0
2024-10-30 12:25:00,44.79,44.8,44.78,44.78,84072.0,43.6271,43.6369,43.6174,43.6174,84072.0
2024-10-30 12:30:00,44.78,44.79,44.76,44.79,104985.0,43.6174,43.6271,43.5979,43.6271,104985.0
2024-10-30 12:35:00,44.79,44.81,44.78,44.8,60941.0,43.6271,43.6466,43.6174,43.6369,60941.0
2024-10-30 12:40:00,44.8,44.81,44.78,44.8,62245.0,43.6369,43.6466,43.6174,43.6369,62245.0
2024-10-30 12:45:00,44.8,44.82,44.79,44.82,28264.0,43.6369,43.6563,43.6271,43.6563,28264.0
2024-10-30 12:50:00,44.82,44.82,44.8,44.8,83515.0,43.6563,43.6563,43.6369,43.6369,83515.0
2024-10-30 12:55:00,44.8,44.81,44.79,44.8,222684.0,43.6369,43.6466,43.6271,43.6369,222684.0
2024-10-30 13:00:00,44.8,44.81,44.78,44.79,108414.0,43.6369,43.6466,43.6174,43.6271,108414.0
2024-10-30 13:05:00,44.79,44.8,44.77,44.77,289826.0,43.6271,43.6369,43.6076,43.6076,289826.0
2024-10-30 13:10:00,44.78,44.79,44.77,44.78,163081.0,43.6174,43.6271,43.6076,43.6174,163081.0
2024-10-30 13:15:00,44.78,44.81,44.77,44.8,226398.0,43.6174,43.6466,43.6076,43.6369,226398.0
2024-10-30 13:20:00,44.8,44.82,44.8,44.8,32758.0,43.6369,43.6563,43.6369,43.6369,32758.0
2024-10-30 13:25:00,44.8,44.81,44.77,44.78,192454.0,43.6369,43.6466,43.6076,43.6174,192454.0
2024-10-30 13:30:00,44.78,44.79,44.75,44.76,70259.0,43.6174,43.6271,43.5882,43.5979,70259.0
2024-10-30 13:35:00,44.76,44.78,44.75,44.76,47321.0,43.5979,43.6174,43.5882,43.5979,47321.0
2024-10-30 13:40:00,44.75,44.78,44.73,44.77,48513.0,43.5882,43.6174,43.5687,43.6076,48513.0
2024-10-30 13:45:00,44.76,44.79,44.76,44.78,122951.0,43.5979,43.6271,43.5979,43.6174,122951.0
2024-10-30 13:50:00,44.78,44.79,44.76,44.78,131915.0,43.6174,43.6271,43.5979,43.6174,131915.0
2024-10-30 13:55:00,44.78,44.79,44.77,44.78,50619.0,43.6174,43.6271,43.6076,43.6174,50619.0
2024-10-30 14:00:00,44.78,44.8,44.77,44.8,55178.0,43.6174,43.6369,43.6076,43.6369,55178.0
2024-10-30 14:05:00,44.8,44.84,44.79,44.83,290719.0,43.6369,43.6758,43.6271,43.6661,290719.0
2024-10-30 14:10:00,44.84,44.86,44.83,44.84,199225.0,43.6758,43.6953,43.6661,43.6758,199225.0
2024-10-30 14:15:00,44.84,44.85,44.83,44.84,161569.0,43.6758,43.6856,43.6661,43.6758,161569.0
2024-10-30 14:20:00,44.84,44.86,44.84,44.85,122486.0,43.6758,43.6953,43.6758,43.6856,122486.0
2024-10-30 14:25:00,44.85,44.86,44.82,44.83,94070.0,43.6856,43.6953,43.6563,43.6661,94070.0
2024-10-30 14:30:00,44.82,44.84,44.82,44.83,131268.0,43.6563,43.6758,43.6563,43.6661,131268.0
2024-10-30 14:35:00,44.83,44.85,44.82,44.84,126667.0,43.6661,43.6856,43.6563,43.6758,126667.0
2024-10-30 14:40:00,44.84,44.86,44.84,44.84,101665.0,43.6758,43.6953,43.6758,43.6758,101665.0
2024-10-30 14:45:00,44.84,44.86,44.83,44.84,182508.0,43.6758,43.6953,43.6661,43.6758,182508.0
2024-10-30 14:50:00,44.84,44.87,44.84,44.86,132573.0,43.6758,43.705,43.6758,43.6953,132573.0
2024-10-30 14:55:00,44.86,44.87,44.85,44.87,89182.0,43.6953,43.705,43.6856,43.705,89182.0
2024-10-30 15:00:00,44.86,44.86,44.81,44.82,179697.0,43.6953,43.6953,43.6466,43.6563,179697.0
2024-10-30 15:05:00,44.82,44.82,44.78,44.82,232697.0,43.6563,43.6563,43.6174,43.6563,232697.0
2024-10-30 15:10:00,44.82,44.84,44.81,44.84,169165.0,43.6563,43.6758,43.6466,43.6758,169165.0
2024-10-30 15:15:00,44.84,44.84,44.79,44.8,131234.0,43.6758,43.6758,43.6271,43.6369,131234.0
2024-10-30 15:20:00,44.8,44.81,44.78,44.79,91638.0,43.6369,43.6466,43.6174,43.6271,91638.0
2024-10-30 15:25:00,44.78,44.8,44.78,44.79,130484.0,43.6174,43.6369,43.6174,43.6271,130484.0
2024-10-30 15:30:00,44.79,44.79,44.77,44.77,197129.0,43.6271,43.6271,43.6076,43.6076,197129.0
2024-10-30 15:35:00,44.78,44.79,44.75,44.79,209173.0,43.6174,43.6271,43.5882,43.6271,209173.0
2024-10-30 15:40:00,44.78,44.8,44.77,44.77,188439.0,43.6174,43.6369,43.6076,43.6076,188439.0
2024-10-30 15:45:00,44.78,44.78,44.76,44.77,417171.0,43.6174,43.6174,43.5979,43.6076,417171.0
2024-10-30 15:50:00,44.77,44.79,44.76,44.77,704331.0,43.6076,43.6271,43.5979,43.6076,704331.0
2024-10-30 15:55:00,44.78,44.78,44.72,44.72,1372434.0,43.6174,43.6174,43.5589,43.5589,1372434.0
2024-10-31 09:30:00,44.6,44.6,44.47,44.48,734721.0,43.4421,43.4421,43.3154,43.3252,734721.0
2024-10-31 09:35:00,44.48,44.51,44.43,44.45,616572.0,43.3252,43.3544,43.2765,43.2959,616572.0
2024-10-31 09:40:00,44.46,44.49,44.43,44.45,512994.0,43.3057,43.3349,43.2765,43.2959,512994.0
2024-10-31 09:45:00,44.44,44.44,44.35,44.35,326786.0,43.2862,43.2862,43.1985,43.1985,326786.0
2024-10-31 09:50:00,44.35,44.37,44.3,44.31,277168.0,43.1985,43.218,43.1498,43.1596,277168.0
2024-10-31 09:55:00,44.31,44.34,44.25,44.27,234041.0,43.1596,43.1888,43.1011,43.1206,234041.0
2024-10-31 10:00:00,44.26,44.28,44.24,44.25,290087.0,43.1109,43.1304,43.0914,43.1011,290087.0
2024-10-31 10:05:00,44.25,44.3,44.24,44.3,275028.0,43.1011,43.1498,43.0914,43.1498,275028.0
2024-10-31 10:10:00,44.3,44.32,44.27,44.29,431569.0,43.1498,43.1693,43.1206,43.1401,431569.0
2024-10-31 10:15:00,44.29,44.4,44.28,44.39,519102.0,43.1401,43.2472,43.1304,43.2375,519102.0
2024-10-31 10:20:00,44.39,44.4,44.36,44.38,517997.0,43.2375,43.2472,43.2083,43.2278,517997.0
2024-10-31 10:25:00,44.38,44.38,44.3,44.3,516328.0,43.2278,43.2278,43.1498,43.1498,516328.0
2024-10-31 10:30:00,44.3,44.33,44.28,44.31,652134.0,43.1498,43.1791,43.1304,43.1596,652134.0
2024-10-31 10:35:00,44.31,44.32,44.27,44.27,1531109.0,43.1596,43.1693,43.1206,43.1206,1531109.0
2024-10-31 10:40:00,44.27,44.28,44.24,44.25,398683.0,43.1206,43.1304,43.0914,43.1011,398683.0
2024-10-31 10:45:00,44.25,44.26,44.19,44.2,565476.0,43.1011,43.1109,43.0427,43.0524,565476.0
2024-10-31 10:50:00,44.21,44.25,44.2,44.24,467281.0,43.0622,43.1011,43.0524,43.0914,467281.0
2024-10-31 10:55:00,44.23,44.27,44.22,44.26,463605.0,43.0817,43.1206,43.0719,43.1109,463605.0
2024-10-31 11:00:00,44.25,44.25,44.2,44.22,1321677.0,43.1011,43.1011,43.0524,43.0719,1321677.0
2024-10-31 11:05:00,44.22,44.31,44.22,44.27,301130.0,43.0719,43.1596,43.0719,43.1206,301130.0
2024-10-31 11:10:00,44.27,44.27,44.23,44.23,315883.0,43.1206,43.1206,43.0817,43.0817,315883.0
2024-10-31 11:15:00,44.23,44.28,44.23,44.25,273900.0,43.0817,43.1304,43.0817,43.1011,273900.0
2024-10-31 11:20:00,44.25,44.31,44.25,44.3,313617.0,43.1011,43.1596,43.1011,43.1498,313617.0
2024-10-31 11:25:00,44.29,44.3,44.26,44.27,575449.0,43.1401,43.1498,43.1109,43.1206,575449.0
2024-10-31 11:30:00,44.27,44.29,44.24,44.27,225338.0,43.1206,43.1401,43.0914,43.1206,225338.0
2024-10-31 11:35:00,44.27,44.29,44.24,44.25,951523.0,43.1206,43.1401,43.0914,43.1011,951523.0
2024-10-31 11:40:00,44.25,44.27,44.23,44.26,256018.0,43.1011,43.1206,43.0817,43.1109,256018.0
2024-10-31 11:45:00,44.25,44.25,44.22,44.23,430159.0,43.1011,43.1011,43.0719,43.0817,430159.0
2024-10-31 11:50:00,44.23,44.24,44.19,44.2,514058.0,43.0817,43.0914,43.0427,43.0524,514058.0
2024-10-31 11:55:00,44.21,44.25,44.2,44.25,827907.0,43.0622,43.1011,43.0524,43.1011,827907.0
2024-10-31 12:00:00,44.25,44.28,44.22,44.26,357701.0,43.1011,43.1304,43.0719,43.1109,357701.0
2024-10-31 12:05:00,44.27,44.29,44.25,44.29,214365.0,43.1206,43.1401,43.1011,43.1401,214365.0
2024-10-31 12:10:00,44.28,44.33,44.27,44.32,264058.0,43.1304,43.1791,43.1206,43.1693,264058.0
2024-10-31 12:15:00,44.32,44.34,44.3,44.33,226973.0,43.1693,43.1888,43.1498,43.1791,226973.0
2024-10-31 12:20:00,44.33,44.36,44.29,44.3,297311.0,43.1791,43.2083,43.1401,43.1498,297311.0
2024-10-31 12:25:00,44.3,44.38,44.28,44.36,371434.0,43.1498,43.2278,43.1304,43.2083,371434.0
2024-10-31 12:30:00,44.35,44.36,44.32,44.33,190334.0,43.1985,43.2083,43.1693,43.1791,190334.0
2024-10-31 12:35:00,44.33,44.36,44.31,44.36,226332.0,43.1791,43.2083,43.1596,43.2083,226332.0
2024-10-31 12:40:00,44.36,44.37,44.34,44.36,225658.0,43.2083,43.218,43.1888,43.2083,225658.0
2024-10-31 12:45:00,44.37,44.38,44.35,44.36,279893.0,43.218,43.2278,43.1985,43.2083,279893.0
2024-10-31 12:50:00,44.36,44.38,44.36,44.37,143226.0,43.2083,43.2278,43.2083,43.218,143226.0
2024-10-31 12:55:00,44.38,44.39,44.34,44.37,231167.0,43.2278,43.2375,43.1888,43.218,231167.0
2024-10-31 13:00:00,44.37,44.4,44.36,44.39,159428.0,43.218,43.2472,43.2083,43.2375,159428.0
2024-10-31 13:05:00,44.39,44.41,44.37,44.41,283800.0,43.2375,43.257,43.218,43.257,283800.0
2024-10-31 13:10:00,44.41,44.41,44.38,44.4,95832.0,43.257,43.257,43.2278,43.2472,95832.0
2024-10-31 13:15:00,44.4,44.42,44.39,44.41,126258.0,43.2472,43.2667,43.2375,43.257,126258.0
2024-10-31 13:20:00,44.41,44.42,44.4,44.41,103475.0,43.257,43.2667,43.2472,43.257,103475.0
2024-10-31 13:25:00,44.41,44.42,44.38,44.39,174356.0,43.257,43.2667,43.2278,43.2375,174356.0
2024-10-31 13:30:00,44.39,44.41,44.37,44.41,240117.0,43.2375,43.257,43.218,43.257,240117.0
2024-10-31 13:35:00,44.41,44.42,44.38,44.39,428555.0,43.257,43.2667,43.2278,43.2375,428555.0
2024-10-31 13:40:00,44.39,44.42,44.38,44.39,200688.0,43.2375,43.2667,43.2278,43.2375,200688.0
2024-10-31 13:45:00,44.39,44.41,44.37,44.41,150661.0,43.2375,43.257,43.218,43.257,150661.0
2024-10-31 13:50:00,44.41,44.42,44.39,44.4,176797.0,43.257,43.2667,43.2375,43.2472,176797.0
2024-10-31 13:55:00,44.4,44.4,44.37,44.4,163672.0,43.2472,43.2472,43.218,43.2472,163672.0
2024-10-31 14:00:00,44.4,44.4,44.37,44.37,204477.0,43.2472,43.2472,43.218,43.218,204477.0
2024-10-31 14:05:00,44.38,44.41,44.37,44.4,224222.0,43.2278,43.257,43.218,43.2472,224222.0
2024-10-31 14:10:00,44.4,44.42,44.39,44.41,262887.0,43.2472,43.2667,43.2375,43.257,262887.0
2024-10-31 14:15:00,44.42,44.42,44.39,44.4,214123.0,43.2667,43.2667,43.2375,43.2472,214123.0
2024-10-31 14:20:00,44.4,44.42,44.39,44.41,304538.0,43.2472,43.2667,43.2375,43.257,304538.0
2024-10-31 14:25:00,44.41,44.42,44.39,44.41,419403.0,43.257,43.2667,43.2375,43.257,419403.0
2024-10-31 14:30:00,44.41,44.43,44.36,44.39,290143.0,43.257,43.2765,43.2083,43.2375,290143.0
2024-10-31 14:35:00,44.39,44.41,44.36,44.41,180338.0,43.2375,43.257,43.2083,43.257,180338.0
2024-10-31 14:40:00,44.41,44.42,44.39,44.41,192815.0,43.257,43.2667,43.2375,43.257,192815.0
2024-10-31 14:45:00,44.41,44.43,44.39,44.4,563984.0,43.257,43.2765,43.2375,43.2472,563984.0
2024-10-31 14:50:00,44.4,44.42,44.38,44.41,183748.0,43.2472,43.2667,43.2278,43.257,183748.0
2024-10-31 14:55:00,44.4,44.45,44.4,44.43,160108.0,43.2472,43.2959,43.2472,43.2765,160108.0
2024-10-31 15:00:00,44.43,44.45,44.42,44.44,240003.0,43.2765,43.2959,43.2667,43.2862,240003.0
2024-10-31 15:05:00,44.44,44.47,44.44,44.46,122925.0,43.2862,43.3154,43.2862,43.3057,122925.0
2024-10-31 15:10:00,44.46,44.46,44.43,44.45,254784.0,43.3057,43.3057,43.2765,43.2959,254784.0
2024-10-31 15:15:00,44.45,44.47,44.43,44.47,250425.0,43.2959,43.3154,43.2765,43.3154,250425.0
2024-10-31 15:20:00,44.47,44.48,44.46,44.47,154798.0,43.3154,43.3252,43.3057,43.3154,154798.0
2024-10-31 15:25:00,44.47,44.47,44.44,44.44,109397.0,43.3154,43.3154,43.2862,43.2862,109397.0
2024-10-31 15:30:00,44.44,44.45,44.38,44.39,1064111.0,43.2862,43.2959,43.2278,43.2375,1064111.0
2024-10-31 15:35:00,44.39,44.4,44.37,44.39,433782.0,43.2375,43.2472,43.218,43.2375,433782.0
2024-10-31 15:40:00,44.39,44.42,44.38,44.41,282302.0,43.2375,43.2667,43.2278,43.257,282302.0
2024-10-31 15:45:00,44.41,44.45,44.41,44.45,397732.0,43.257,43.2959,43.257,43.2959,397732.0
2024-10-31 15:50:00,44.44,44.46,44.39,44.4,1341755.0,43.2862,43.3057,43.2375,43.2472,1341755.0
2024-10-31 15:55:00,44.4,44.49,44.39,44.47,7781998.0,43.2472,43.3349,43.2375,43.3154,7781998.0
2024-11-01 09:30:00,44.78,44.78,44.72,44.76,338534.0,43.6174,43.6174,43.5589,43.5979,338534.0
2024-11-01 09:35:00,44.77,44.86,44.74,44.86,249221.0,43.6076,43.6953,43.5784,43.6953,249221.0
2024-11-01 09:40:00,44.86,44.89,44.84,44.87,243807.0,43.6953,43.7245,43.6758,43.705,243807.0
2024-11-01 09:45:00,44.87,44.88,44.81,44.87,148452.0,43.705,43.7148,43.6466,43.705,148452.0
2024-11-01 09:50:00,44.87,44.9,44.87,44.88,64619.0,43.705,43.7343,43.705,43.7148,64619.0
2024-11-01 09:55:00,44.88,44.9,44.86,44.88,108281.0,43.7148,43.7343,43.6953,43.7148,108281.0
2024-11-01 10:00:00,44.89,44.91,44.81,44.82,178782.0,43.7245,43.744,43.6466,43.6563,178782.0
2024-11-01 10:05:00,44.81,44.85,44.79,44.84,132161.0,43.6466,43.6856,43.6271,43.6758,132161.0
2024-11-01 10:10:00,44.83,44.86,44.81,44.85,714817.0,43.6661,43.6953,43.6466,43.6856,714817.0
2024-11-01 10:15:00,44.85,44.87,44.82,44.84,260308.0,43.6856,43.705,43.6563,43.6758,260308.0
2024-11-01 10:20:00,44.84,44.85,44.78,44.79,166661.0,43.6758,43.6856,43.6174,43.6271,166661.0
2024-11-01 10:25:00,44.79,44.81,44.78,44.8,111632.0,43.6271,43.6466,43.6174,43.6369,111632.0
2024-11-01 10:30:00,44.81,44.82,44.76,44.79,175904.0,43.6466,43.6563,43.5979,43.6271,175904.0
2024-11-01 10:35:00,44.8,44.81,44.75,44.77,216644.0,43.6369,43.6466,43.5882,43.6076,216644.0
2024-11-01 10:40:00,44.76,44.77,44.69,44.71,114374.0,43.5979,43.6076,43.5297,43.5492,114374.0
2024-11-01 10:45:00,44.71,44.74,44.67,44.73,118212.0,43.5492,43.5784,43.5102,43.5687,118212.0
2024-11-01 10:50:00,44.73,44.74,44.7,44.73,198533.0,43.5687,43.5784,43.5395,43.5687,198533.0
2024-11-01 10:55:00,44.73,44.78,44.72,44.78,278201.0,43.5687,43.6174,43.5589,43.6174,278201.0
2024-11-01 11:00:00,44.77,44.79,44.76,44.79,265712.0,43.6076,43.6271,43.5979,43.6271,265712.0
2024-11-01 11:05:00,44.78,44.79,44.71,44.73,178094.0,43.6174,43.6271,43.5492,43.5687,178094.0
2024-11-01 11:10:00,44.74,44.78,44.74,44.78,142450.0,43.5784,43.6174,43.5784,43.6174,142450.0
2024-11-01 11:15:00,44.78,44.78,44.72,44.75,186670.0,43.6174,43.6174,43.5589,43.5882,186670.0
2024-11-01 11:20:00,44.74,44.76,44.72,44.76,164869.0,43.5784,43.5979,43.5589,43.5979,164869.0
2024-11-01 11:25:00,44.76,44.79,44.75,44.79,160469.0,43.5979,43.6271,43.5882,43.6271,160469.0
2024-11-01 11:30:00,44.8,44.8,44.76,44.77,75352.0,43.6369,43.6369,43.5979,43.6076,75352.0
2024-11-01 11:35:00,44.78,44.79,44.76,44.77,79520.0,43.6174,43.6271,43.5979,43.6076,79520.0
2024-11-01 11:40:00,44.78,44.79,44.76,44.78,88253.0,43.6174,43.6271,43.5979,43.6174,88253.0
2024-11-01 11:45:00,44.78,44.79,44.75,44.76,115616.0,43.6174,43.6271,43.5882,43.5979,115616.0
2024-11-01 11:50:00,44.76,44.79,44.73,44.78,63414.0,43.5979,43.6271,43.5687,43.6174,63414.0
2024-11-01 11:55:00,44.77,44.79,44.75,44.76,119524.0,43.6076,43.6271,43.5882,43.5979,119524.0
2024-11-01 12:00:00,44.76,44.82,44.75,44.8,156909.0,43.5979,43.6563,43.5882,43.6369,156909.0
2024-11-01 12:05:00,44.8,44.81,44.78,44.8,85029.0,43.6369,43.6466,43.6174,43.6369,85029.0
2024-11-01 12:10:00,44.8,44.8,44.75,44.77,80423.0,43.6369,43.6369,43.5882,43.6076,80423.0
2024-11-01 12:15:00,44.77,44.78,44.74,44.78,92333.0,43.6076,43.6174,43.5784,43.6174,92333.0
2024-11-01 12:20:00,44.78,44.78,44.73,44.75,167943.0,43.6174,43.6174,43.5687,43.5882,167943.0
2024-11-01 12:25:00,44.75,44.76,44.72,44.75,118584.0,43.5882,43.5979,43.5589,43.5882,118584.0
2024-11-01 12:30:00,44.75,44.77,44.73,44.77,173537.0,43.5882,43.6076,43.5687,43.6076,173537.0
2024-11-01 12:35:00,44.77,44.78,44.76,44.78,43011.0,43.6076,43.6174,43.5979,43.6174,43011.0
2024-11-01 12:40:00,44.77,44.77,44.7,44.71,65919.0,43.6076,43.6076,43.5395,43.5492,65919.0
2024-11-01 12:45:00,44.71,44.74,44.7,44.73,402047.0,43.5492,43.5784,43.5395,43.5687,402047.0
2024-11-01 12:50:00,44.73,44.75,44.72,44.73,104727.0,43.5687,43.5882,43.5589,43.5687,104727.0
2024-11-01 12:55:00,44.73,44.75,44.71,44.72,125085.0,43.5687,43.5882,43.5492,43.5589,125085.0
2024-11-01 13:00:00,44.72,44.73,44.69,44.71,132725.0,43.5589,43.5687,43.5297,43.5492,132725.0
2024-11-01 13:05:00,44.71,44.71,44.66,44.67,232796.0,43.5492,43.5492,43.5005,43.5102,232796.0
2024-11-01 13:10:00,44.68,44.7,44.66,44.69,50140.0,43.52,43.5395,43.5005,43.5297,50140.0
2024-11-01 13:15:00,44.7,44.71,44.68,44.69,99088.0,43.5395,43.5492,43.52,43.5297,99088.0
2024-11-01 13:20:00,44.7,44.71,44.68,44.71,80324.0,43.5395,43.5492,43.52,43.5492,80324.0
2024-11-01 13:25:00,44.7,44.71,44.69,44.7,128610.0,43.5395,43.5492,43.5297,43.5395,128610.0
2024-11-01 13:30:00,44.7,44.7,44.62,44.63,190765.0,43.5395,43.5395,43.4615,43.4713,190765.0
2024-11-01 13:35:00,44.62,44.63,44.59,44.59,98674.0,43.4615,43.4713,43.4323,43.4323,98674.0
2024-11-01 13:40:00,44.59,44.6,44.58,44.59,62738.0,43.4323,43.4421,43.4226,43.4323,62738.0
2024-11-01 13:45:00,44.59,44.6,44.58,44.59,51406.0,43.4323,43.4421,43.4226,43.4323,51406.0
2024-11-01 13:50:00,44.59,44.61,44.58,44.61,40895.0,43.4323,43.4518,43.4226,43.4518,40895.0
2024-11-01 13:55:00,44.61,44.61,44.55,44.56,178630.0,43.4518,43.4518,43.3934,43.4031,178630.0
2024-11-01 14:00:00,44.55,44.58,44.55,44.58,71192.0,43.3934,43.4226,43.3934,43.4226,71192.0
2024-11-01 14:05:00,44.58,44.59,44.54,44.55,83503.0,43.4226,43.4323,43.3836,43.3934,83503.0
2024-11-01 14:10:00,44.55,44.55,44.52,44.55,79214.0,43.3934,43.3934,43.3641,43.3934,79214.0
2024-11-01 14:15:00,44.54,44.55,44.53,44.54,42349.0,43.3836,43.3934,43.3739,43.3836,42349.0
2024-11-01 14:20:00,44.54,44.58,44.52,44.57,43970.0,43.3836,43.4226,43.3641,43.4128,43970.0
2024-11-01 14:25:00,44.58,44.58,44.55,44.55,54876.0,43.4226,43.4226,43.3934,43.3934,54876.0
2024-11-01 14:30:00,44.55,44.58,44.54,44.57,129991.0,43.3934,43.4226,43.3836,43.4128,129991.0
2024-11-01 14:35:00,44.57,44.58,44.56,44.57,61802.0,43.4128,43.4226,43.4031,43.4128,61802.0
2024-11-01 14:40:00,44.57,44.57,44.53,44.56,40760.0,43.4128,43.4128,43.3739,43.4031,40760.0
2024-11-01 14:45:00,44.56,44.57,44.54,44.55,62083.0,43.4031,43.4128,43.3836,43.3934,62083.0
2024-11-01 14:50:00,44.55,44.56,44.55,44.55,20580.0,43.3934,43.4031,43.3934,43.3934,20580.0
2024-11-01 14:55:00,44.55,44.56,44.53,44.55,51617.0,43.3934,43.4031,43.3739,43.3934,51617.0
2024-11-01 15:00:00,44.55,44.56,44.54,44.56,32224.0,43.3934,43.4031,43.3836,43.4031,32224.0
2024-11-01 15:05:00,44.55,44.6,44.55,44.6,177731.0,43.3934,43.4421,43.3934,43.4421,177731.0
2024-11-01 15:10:00,44.59,44.6,44.57,44.58,142130.0,43.4323,43.4421,43.4128,43.4226,142130.0
2024-11-01 15:15:00,44.58,44.58,44.57,44.58,22704.0,43.4226,43.4226,43.4128,43.4226,22704.0
2024-11-01 15:20:00,44.58,44.58,44.57,44.57,31948.0,43.4226,43.4226,43.4128,43.4128,31948.0
2024-11-01 15:25:00,44.57,44.58,44.55,44.55,130396.0,43.4128,43.4226,43.3934,43.3934,130396.0
2024-11-01 15:30:00,44.55,44.56,44.54,44.55,78746.0,43.3934,43.4031,43.3836,43.3934,78746.0
2024-11-01 15:35:00,44.55,44.56,44.53,44.54,139874.0,43.3934,43.4031,43.3739,43.3836,139874.0
2024-11-01 15:40:00,44.54,44.56,44.53,44.54,266457.0,43.3836,43.4031,43.3739,43.3836,266457.0
2024-11-01 15:45:00,44.54,44.55,44.51,44.52,189763.0,43.3836,43.3934,43.3544,43.3641,189763.0
2024-11-01 15:50:00,44.51,44.51,44.48,44.51,1160136.0,43.3544,43.3544,43.3252,43.3544,1160136.0
2024-11-01 15:55:00,44.51,44.54,44.5,44.54,2126900.0,43.3544,43.3836,43.3447,43.3836,2126900.0
2024-11-04 09:30:00,44.94,45.0,44.93,44.94,505920.0,43.7732,43.8317,43.7635,43.7732,505920.0
2024-11-04 09:35:00,44.95,44.97,44.92,44.95,436525.0,43.783,43.8024,43.7537,43.783,436525.0
2024-11-04 09:40:00,44.95,45.08,44.95,45.06,513136.0,43.783,43.9096,43.783,43.8901,513136.0
2024-11-04 09:45:00,45.07,45.07,45.02,45.03,239183.0,43.8999,43.8999,43.8512,43.8609,239183.0
2024-11-04 09:50:00,45.03,45.04,44.99,45.01,230929.0,43.8609,43.8706,43.8219,43.8414,230929.0
2024-11-04 09:55:00,45.0,45.01,44.97,44.98,416125.0,43.8317,43.8414,43.8024,43.8122,416125.0
2024-11-04 10:00:00,44.99,45.0,44.96,44.97,720847.0,43.8219,43.8317,43.7927,43.8024,720847.0
2024-11-04 10:05:00,44.97,44.99,44.92,44.94,568637.0,43.8024,43.8219,43.7537,43.7732,568637.0
2024-11-04 10:10:00,44.93,44.95,44.92,44.93,131725.0,43.7635,43.783,43.7537,43.7635,131725.0
2024-11-04 10:15:00,44.93,44.98,44.92,44.97,104120.0,43.7635,43.8122,43.7537,43.8024,104120.0
2024-11-04 10:20:00,44.98,44.99,44.96,44.99,148196.0,43.8122,43.8219,43.7927,43.8219,148196.0
2024-11-04 10:25:00,44.98,44.99,44.95,44.98,916309.0,43.8122,43.8219,43.783,43.8122,916309.0
2024-11-04 10:30:00,44.99,45.0,44.97,45.0,804841.0,43.8219,43.8317,43.8024,43.8317,804841.0
2024-11-04 10:35:00,44.99,45.03,44.99,45.01,193792.0,43.8219,43.8609,43.8219,43.8414,193792.0
2024-11-04 10:40:00,45.02,45.04,45.01,45.03,469937.0,43.8512,43.8706,43.8414,43.8609,469937.0
2024-11-04 10:45:00,45.03,45.04,44.99,45.04,742610.0,43.8609,43.8706,43.8219,43.8706,742610.0
2024-11-04 10:50:00,45.04,45.06,45.03,45.05,157072.0,43.8706,43.8901,43.8609,43.8804,157072.0
2024-11-04 10:55:00,45.06,45.06,45.04,45.05,453590.0,43.8901,43.8901,43.8706,43.8804,453590.0
2024-11-04 11:00:00,45.05,45.06,45.01,45.02,274745.0,43.8804,43.8901,43.8414,43.8512,274745.0
2024-11-04 11:05:00,45.02,45.02,45.0,45.02,192169.0,43.8512,43.8512,43.8317,43.8512,192169.0
2024-11-04 11:10:00,45.02,45.04,45.02,45.03,125449.0,43.8512,43.8706,43.8512,43.8609,125449.0
2024-11-04 11:15:00,45.02,45.03,44.98,44.98,120559.0,43.8512,43.8609,43.8122,43.8122,120559.0
2024-11-04 11:20:00,44.98,45.0,44.95,44.96,168912.0,43.8122,43.8317,43.783,43.7927,168912.0
2024-11-04 11:25:00,44.97,44.97,44.94,44.95,226802.0,43.8024,43.8024,43.7732,43.783,226802.0
2024-11-04 11:30:00,44.94,44.95,44.92,44.93,236062.0,43.7732,43.783,43.7537,43.7635,236062.0
2024-11-04 11:35:00,44.93,44.94,44.87,44.88,70169.0,43.7635,43.7732,43.705,43.7148,70169.0
2024-11-04 11:40:00,44.88,44.89,44.83,44.86,253614.0,43.7148,43.7245,43.6661,43.6953,253614.0
2024-11-04 11:45:00,44.85,44.86,44.82,44.82,273943.0,43.6856,43.6953,43.6563,43.6563,273943.0
2024-11-04 11:50:00,44.82,44.83,44.81,44.82,172251.0,43.6563,43.6661,43.6466,43.6563,172251.0
2024-11-04 11:55:00,44.81,44.81,44.76,44.8,92900.0,43.6466,43.6466,43.5979,43.6369,92900.0
2024-11-04 12:00:00,44.8,44.83,44.79,44.8,294830.0,43.6369,43.6661,43.6271,43.6369,294830.0
2024-11-04 12:05:00,44.8,44.8,44.76,44.77,507957.0,43.6369,43.6369,43.5979,43.6076,507957.0
2024-11-04 12:10:00,44.76,44.82,44.76,44.8,316642.0,43.5979,43.6563,43.5979,43.6369,316642.0
2024-11-04 12:15:00,44.8,44.81,44.79,44.81,54876.0,43.6369,43.6466,43.6271,43.6466,54876.0
2024-11-04 12:20:00,44.8,44.86,44.8,44.86,571360.0,43.6369,43.6953,43.6369,43.6953,571360.0
2024-11-04 12:25:00,44.86,44.86,44.84,44.86,59551.0,43.6953,43.6953,43.6758,43.6953,59551.0
2024-11-04 12:30:00,44.86,44.86,44.85,44.86,82830.0,43.6953,43.6953,43.6856,43.6953,82830.0
2024-11-04 12:35:00,44.86,44.87,44.84,44.85,60118.0,43.6953,43.705,43.6758,43.6856,60118.0
2024-11-04 12:40:00,44.85,44.85,44.82,44.84,76334.0,43.6856,43.6856,43.6563,43.6758,76334.0
2024-11-04 12:45:00,44.84,44.85,44.83,44.84,111222.0,43.6758,43.6856,43.6661,43.6758,111222.0
2024-11-04 12:50:00,44.85,44.86,44.84,44.86,110067.0,43.6856,43.6953,43.6758,43.6953,110067.0
2024-11-04 12:55:00,44.86,44.86,44.83,44.84,183069.0,43.6953,43.6953,43.6661,43.6758,183069.0
2024-11-04 13:00:00,44.84,44.85,44.81,44.81,164723.0,43.6758,43.6856,43.6466,43.6466,164723.0
2024-11-04 13:05:00,44.81,44.81,44.75,44.77,129648.0,43.6466,43.6466,43.5882,43.6076,129648.0
2024-11-04 13:10:00,44.77,44.82,44.77,44.8,153416.0,43.6076,43.6563,43.6076,43.6369,153416.0
2024-11-04 13:15:00,44.81,44.82,44.79,44.8,105465.0,43.6466,43.6563,43.6271,43.6369,105465.0
2024-11-04 13:20:00,44.8,44.82,44.79,44.8,98149.0,43.6369,43.6563,43.6271,43.6369,98149.0
2024-11-04 13:25:00,44.81,44.81,44.78,44.79,165362.0,43.6466,43.6466,43.6174,43.6271,165362.0
2024-11-04 13:30:00,44.79,44.8,44.78,44.8,145165.0,43.6271,43.6369,43.6174,43.6369,145165.0
2024-11-04 13:35:00,44.8,44.82,44.79,44.82,82923.0,43.6369,43.6563,43.6271,43.6563,82923.0
2024-11-04 13:40:00,44.82,44.84,44.81,44.83,88368.0,43.6563,43.6758,43.6466,43.6661,88368.0
2024-11-04 13:45:00,44.83,44.84,44.82,44.83,96186.0,43.6661,43.6758,43.6563,43.6661,96186.0
2024-11-04 13:50:00,44.84,44.84,44.82,44.83,58122.0,43.6758,43.6758,43.6563,43.6661,58122.0
2024-11-04 13:55:00,44.82,44.83,44.79,44.8,269446.0,43.6563,43.6661,43.6271,43.6369,269446.0
2024-11-04 14:00:00,44.8,44.8,44.79,44.79,38198.0,43.6369,43.6369,43.6271,43.6271,38198.0
2024-11-04 14:05:00,44.8,44.82,44.79,44.81,46312.0,43.6369,43.6563,43.6271,43.6466,46312.0
2024-11-04 14:10:00,44.81,44.83,44.8,44.83,51017.0,43.6466,43.6661,43.6369,43.6661,51017.0
2024-11-04 14:15:00,44.83,44.83,44.81,44.82,150144.0,43.6661,43.6661,43.6466,43.6563,150144.0
2024-11-04 14:20:00,44.81,44.82,44.81,44.82,17698.0,43.6466,43.6563,43.6466,43.6563,17698.0
2024-11-04 14:25:00,44.82,44.82,44.79,44.79,46814.0,43.6563,43.6563,43.6271,43.6271,46814.0
2024-11-04 14:30:00,44.79,44.83,44.78,44.82,111327.0,43.6271,43.6661,43.6174,43.6563,111327.0
2024-11-04 14:35:00,44.83,44.84,44.81,44.83,143718.0,43.6661,43.6758,43.6466,43.6661,143718.0
2024-11-04 14:40:00,44.84,44.84,44.81,44.82,23025.0,43.6758,43.6758,43.6466,43.6563,23025.0
2024-11-04 14:45:00,44.82,44.82,44.8,44.82,77726.0,43.6563,43.6563,43.6369,43.6563,77726.0
2024-11-04 14:50:00,44.82,44.83,44.8,44.8,78955.0,43.6563,43.6661,43.6369,43.6369,78955.0
2024-11-04 14:55:00,44.8,44.81,44.79,44.8,56722.0,43.6369,43.6466,43.6271,43.6369,56722.0
2024-11-04 15:00:00,44.79,44.8,44.77,44.78,71406.0,43.6271,43.6369,43.6076,43.6174,71406.0
2024-11-04 15:05:00,44.78,44.8,44.78,44.8,46202.0,43.6174,43.6369,43.6174,43.6369,46202.0
2024-11-04 15:10:00,44.79,44.79,44.77,44.78,44434.0,43.6271,43.6271,43.6076,43.6174,44434.0
2024-11-04 15:15:00,44.78,44.8,44.77,44.8,252797.0,43.6174,43.6369,43.6076,43.6369,252797.0
2024-11-04 15:20:00,44.8,44.8,44.78,44.8,46625.0,43.6369,43.6369,43.6174,43.6369,46625.0
2024-11-04 15:25:00,44.8,44.81,44.78,44.79,92446.0,43.6369,43.6466,43.6174,43.6271,92446.0
2024-11-04 15:30:00,44.79,44.79,44.77,44.77,160923.0,43.6271,43.6271,43.6076,43.6076,160923.0
2024-11-04 15:35:00,44.77,44.78,44.74,44.74,277804.0,43.6076,43.6174,43.5784,43.5784,277804.0
2024-11-04 15:40:00,44.74,44.77,44.74,44.76,425567.0,43.5784,43.6076,43.5784,43.5979,425567.0
2024-11-04 15:45:00,44.76,44.76,44.74,44.76,325939.0,43.5979,43.5979,43.5784,43.5979,325939.0
2024-11-04 15:50:00,44.75,44.76,44.74,44.75,286086.0,43.5882,43.5979,43.5784,43.5882,286086.0
2024-11-04 15:55:00,44.75,44.75,44.72,44.73,940405.0,43.5882,43.5882,43.5589,43.5687,940405.0
2024-11-05 09:30:00,45.23,45.33,45.22,45.29,606883.0,44.0557,44.1531,44.046,44.1141,606883.0
2024-11-05 09:35:00,45.29,45.3,45.24,45.25,330624.0,44.1141,44.1239,44.0654,44.0752,330624.0
2024-11-05 09:40:00,45.24,45.26,45.21,45.22,336528.0,44.0654,44.0849,44.0362,44.046,336528.0
2024-11-05 09:45:00,45.21,45.25,45.18,45.25,201236.0,44.0362,44.0752,44.007,44.0752,201236.0
2024-11-05 09:50:00,45.24,45.27,45.23,45.27,116898.0,44.0654,44.0947,44.0557,44.0947,116898.0
2024-11-05 09:55:00,45.26,45.29,45.25,45.26,234610.0,44.0849,44.1141,44.0752,44.0849,234610.0
2024-11-05 10:00:00,45.27,45.28,45.23,45.27,747305.0,44.0947,44.1044,44.0557,44.0947,747305.0
2024-11-05 10:05:00,45.27,45.27,45.2,45.22,382580.0,44.0947,44.0947,44.0265,44.046,382580.0
2024-11-05 10:10:00,45.22,45.23,45.19,45.22,404266.0,44.046,44.0557,44.0167,44.046,404266.0
2024-11-05 10:15:00,45.22,45.23,45.19,45.23,272989.0,44.046,44.0557,44.0167,44.0557,272989.0
2024-11-05 10:20:00,45.22,45.25,45.21,45.25,176245.0,44.046,44.0752,44.0362,44.0752,176245.0
2024-11-05 10:25:00,45.25,45.26,45.22,45.23,872384.0,44.0752,44.0849,44.046,44.0557,872384.0
2024-11-05 10:30:00,45.23,45.25,45.2,45.25,130652.0,44.0557,44.0752,44.0265,44.0752,130652.0
2024-11-05 10:35:00,45.25,45.28,45.24,45.27,288172.0,44.0752,44.1044,44.0654,44.0947,288172.0
2024-11-05 10:40:00,45.28,45.31,45.26,45.3,142577.0,44.1044,44.1336,44.0849,44.1239,142577.0
2024-11-05 10:45:00,45.3,45.32,45.28,45.31,130024.0,44.1239,44.1434,44.1044,44.1336,130024.0
2024-11-05 10:50:00,45.32,45.32,45.25,45.27,109717.0,44.1434,44.1434,44.0752,44.0947,109717.0
2024-11-05 10:55:00,45.27,45.3,45.26,45.29,107224.0,44.0947,44.1239,44.0849,44.1141,107224.0
2024-11-05 11:00:00,45.29,45.31,45.27,45.3,207321.0,44.1141,44.1336,44.0947,44.1239,207321.0
2024-11-05 11:05:00,45.3,45.33,45.27,45.32,431107.0,44.1239,44.1531,44.0947,44.1434,431107.0
2024-11-05 11:10:00,45.32,45.34,45.29,45.33,94827.0,44.1434,44.1628,44.1141,44.1531,94827.0
2024-11-05 11:15:00,45.34,45.35,45.32,45.34,99890.0,44.1628,44.1726,44.1434,44.1628,99890.0
2024-11-05 11:20:00,45.35,45.38,45.34,45.38,354954.0,44.1726,44.2018,44.1628,44.2018,354954.0
2024-11-05 11:25:00,45.38,45.38,45.33,45.34,275348.0,44.2018,44.2018,44.1531,44.1628,275348.0
2024-11-05 11:30:00,45.34,45.37,45.34,45.36,205190.0,44.1628,44.1921,44.1628,44.1823,205190.0
2024-11-05 11:35:00,45.37,45.37,45.35,45.36,175943.0,44.1921,44.1921,44.1726,44.1823,175943.0
2024-11-05 11:40:00,45.37,45.37,45.34,45.35,145560.0,44.1921,44.1921,44.1628,44.1726,145560.0
2024-11-05 11:45:00,45.34,45.36,45.33,45.34,150286.0,44.1628,44.1823,44.1531,44.1628,150286.0
2024-11-05 11:50:00,45.36,45.38,45.34,45.38,179919.0,44.1823,44.2018,44.1628,44.2018,179919.0
2024-11-05 11:55:00,45.37,45.38,45.35,45.35,92606.0,44.1921,44.2018,44.1726,44.1726,92606.0
2024-11-05 12:00:00,45.36,45.36,45.33,45.35,193445.0,44.1823,44.1823,44.1531,44.1726,193445.0
2024-11-05 12:05:00,45.36,45.39,45.35,45.38,307564.0,44.1823,44.2115,44.1726,44.2018,307564.0
2024-11-05 12:10:00,45.38,45.39,45.36,45.39,111160.0,44.2018,44.2115,44.1823,44.2115,111160.0
2024-11-05 12:15:00,45.39,45.4,45.37,45.39,84391.0,44.2115,44.2213,44.1921,44.2115,84391.0
2024-11-05 12:20:00,45.39,45.39,45.36,45.37,104485.0,44.2115,44.2115,44.1823,44.1921,104485.0
2024-11-05 12:25:00,45.38,45.38,45.36,45.37,72658.0,44.2018,44.2018,44.1823,44.1921,72658.0
2024-11-05 12:30:00,45.37,45.39,45.36,45.38,51967.0,44.1921,44.2115,44.1823,44.2018,51967.0
2024-11-05 12:35:00,45.38,45.4,45.37,45.39,65236.0,44.2018,44.2213,44.1921,44.2115,65236.0
2024-11-05 12:40:00,45.39,45.4,45.38,45.4,45149.0,44.2115,44.2213,44.2018,44.2213,45149.0
2024-11-05 12:45:00,45.4,45.41,45.37,45.41,130969.0,44.2213,44.231,44.1921,44.231,130969.0
2024-11-05 12:50:00,45.41,45.41,45.39,45.4,88397.0,44.231,44.231,44.2115,44.2213,88397.0
2024-11-05 12:55:00,45.4,45.41,45.37,45.38,78302.0,44.2213,44.231,44.1921,44.2018,78302.0
2024-11-05 13:00:00,45.38,45.41,45.37,45.4,117451.0,44.2018,44.231,44.1921,44.2213,117451.0
2024-11-05 13:05:00,45.4,45.4,45.38,45.39,49639.0,44.2213,44.2213,44.2018,44.2115,49639.0
2024-11-05 13:10:00,45.39,45.39,45.35,45.36,128582.0,44.2115,44.2115,44.1726,44.1823,128582.0
2024-11-05 13:15:00,45.36,45.4,45.36,45.39,82987.0,44.1823,44.2213,44.1823,44.2115,82987.0
2024-11-05 13:20:00,45.39,45.39,45.35,45.35,268793.0,44.2115,44.2115,44.1726,44.1726,268793.0
2024-11-05 13:25:00,45.36,45.36,45.34,45.35,86097.0,44.1823,44.1823,44.1628,44.1726,86097.0
2024-11-05 13:30:00,45.35,45.36,45.33,45.33,148789.0,44.1726,44.1823,44.1531,44.1531,148789.0
2024-11-05 13:35:00,45.34,45.34,45.28,45.31,171928.0,44.1628,44.1628,44.1044,44.1336,171928.0
2024-11-05 13:40:00,45.31,45.34,45.31,45.34,144627.0,44.1336,44.1628,44.1336,44.1628,144627.0
2024-11-05 13:45:00,45.34,45.34,45.31,45.33,160869.0,44.1628,44.1628,44.1336,44.1531,160869.0
2024-11-05 13:50:00,45.33,45.35,45.32,45.34,110656.0,44.1531,44.1726,44.1434,44.1628,110656.0
2024-11-05 13:55:00,45.34,45.35,45.32,45.34,99814.0,44.1628,44.1726,44.1434,44.1628,99814.0
2024-11-05 14:00:00,45.34,45.36,45.34,45.34,60608.0,44.1628,44.1823,44.1628,44.1628,60608.0
2024-11-05 14:05:00,45.34,45.36,45.33,45.35,71321.0,44.1628,44.1823,44.1531,44.1726,71321.0
2024-11-05 14:10:00,45.36,45.37,45.35,45.35,84044.0,44.1823,44.1921,44.1726,44.1726,84044.0
2024-11-05 14:15:00,45.35,45.37,45.34,45.37,147953.0,44.1726,44.1921,44.1628,44.1921,147953.0
2024-11-05 14:20:00,45.36,45.36,45.33,45.36,76283.0,44.1823,44.1823,44.1531,44.1823,76283.0
2024-11-05 14:25:00,45.36,45.38,45.35,45.36,69268.0,44.1823,44.2018,44.1726,44.1823,69268.0
2024-11-05 14:30:00,45.36,45.37,45.35,45.36,38494.0,44.1823,44.1921,44.1726,44.1823,38494.0
2024-11-05 14:35:00,45.36,45.37,45.35,45.37,53574.0,44.1823,44.1921,44.1726,44.1921,53574.0
2024-11-05 14:40:00,45.37,45.38,45.36,45.37,120932.0,44.1921,44.2018,44.1823,44.1921,120932.0
2024-11-05 14:45:00,45.37,45.37,45.35,45.35,103127.0,44.1921,44.1921,44.1726,44.1726,103127.0
2024-11-05 14:50:00,45.35,45.36,45.3,45.3,448963.0,44.1726,44.1823,44.1239,44.1239,448963.0
2024-11-05 14:55:00,45.3,45.31,45.29,45.3,200366.0,44.1239,44.1336,44.1141,44.1239,200366.0
2024-11-05 15:00:00,45.3,45.31,45.27,45.29,195872.0,44.1239,44.1336,44.0947,44.1141,195872.0
2024-11-05 15:05:00,45.29,45.34,45.28,45.34,96963.0,44.1141,44.1628,44.1044,44.1628,96963.0
2024-11-05 15:10:00,45.34,45.34,45.32,45.33,100412.0,44.1628,44.1628,44.1434,44.1531,100412.0
2024-11-05 15:15:00,45.33,45.34,45.32,45.34,516078.0,44.1531,44.1628,44.1434,44.1628,516078.0
2024-11-05 15:20:00,45.34,45.34,45.32,45.33,140708.0,44.1628,44.1628,44.1434,44.1531,140708.0
2024-11-05 15:25:00,45.33,45.34,45.32,45.34,80576.0,44.1531,44.1628,44.1434,44.1628,80576.0
2024-11-05 15:30:00,45.33,45.34,45.32,45.34,146513.0,44.1531,44.1628,44.1434,44.1628,146513.0
2024-11-05 15:35:00,45.34,45.35,45.33,45.34,597953.0,44.1628,44.1726,44.1531,44.1628,597953.0
2024-11-05 15:40:00,45.34,45.34,45.32,45.33,284495.0,44.1628,44.1628,44.1434,44.1531,284495.0
2024-11-05 15:45:00,45.33,45.34,45.31,45.34,273350.0,44.1531,44.1628,44.1336,44.1628,273350.0
2024-11-05 15:50:00,45.33,45.35,45.32,45.34,1147609.0,44.1531,44.1726,44.1434,44.1628,1147609.0
2024-11-05 15:55:00,45.34,45.37,45.33,45.37,1202604.0,44.1628,44.1921,44.1531,44.1921,1202604.0
2024-11-06 09:30:00,44.53,44.56,44.37,44.38,1453342.0,43.3739,43.4031,43.218,43.2278,1453342.0
2024-11-06 09:35:00,44.38,44.51,44.35,44.48,952684.0,43.2278,43.3544,43.1985,43.3252,952684.0
2024-11-06 09:40:00,44.48,44.54,44.47,44.48,757752.0,43.3252,43.3836,43.3154,43.3252,757752.0
2024-11-06 09:45:00,44.48,44.49,44.43,44.45,812232.0,43.3252,43.3349,43.2765,43.2959,812232.0
2024-11-06 09:50:00,44.46,44.46,44.36,44.39,960955.0,43.3057,43.3057,43.2083,43.2375,960955.0
2024-11-06 09:55:00,44.39,44.4,44.34,44.4,734842.0,43.2375,43.2472,43.1888,43.2472,734842.0
2024-11-06 10:00:00,44.4,44.48,44.39,44.46,788886.0,43.2472,43.3252,43.2375,43.3057,788886.0
2024-11-06 10:05:00,44.47,44.53,44.45,44.51,918966.0,43.3154,43.3739,43.2959,43.3544,918966.0
2024-11-06 10:10:00,44.51,44.6,44.5,44.59,562033.0,43.3544,43.4421,43.3447,43.4323,562033.0
2024-11-06 10:15:00,44.59,44.65,44.58,44.62,675799.0,43.4323,43.4908,43.4226,43.4615,675799.0
2024-11-06 10:20:00,44.62,44.64,44.6,44.62,381096.0,43.4615,43.481,43.4421,43.4615,381096.0
2024-11-06 10:25:00,44.62,44.68,44.59,44.68,354250.0,43.4615,43.52,43.4323,43.52,354250.0
2024-11-06 10:30:00,44.67,44.69,44.64,44.67,607932.0,43.5102,43.5297,43.481,43.5102,607932.0
2024-11-06 10:35:00,44.68,44.7,44.6,44.61,538996.0,43.52,43.5395,43.4421,43.4518,538996.0
2024-11-06 10:40:00,44.61,44.63,44.58,44.59,444529.0,43.4518,43.4713,43.4226,43.4323,444529.0
2024-11-06 10:45:00,44.59,44.62,44.58,44.61,748954.0,43.4323,43.4615,43.4226,43.4518,748954.0
2024-11-06 10:50:00,44.61,44.61,44.57,44.58,1079561.0,43.4518,43.4518,43.4128,43.4226,1079561.0
2024-11-06 10:55:00,44.59,44.65,44.59,44.65,453445.0,43.4323,43.4908,43.4323,43.4908,453445.0
2024-11-06 11:00:00,44.65,44.66,44.61,44.66,423669.0,43.4908,43.5005,43.4518,43.5005,423669.0
2024-11-06 11:05:00,44.66,44.66,44.6,44.62,529832.0,43.5005,43.5005,43.4421,43.4615,529832.0
2024-11-06 11:10:00,44.62,44.67,44.61,44.67,1832693.0,43.4615,43.5102,43.4518,43.5102,1832693.0
2024-11-06 11:15:00,44.67,44.67,44.62,44.63,568427.0,43.5102,43.5102,43.4615,43.4713,568427.0
2024-11-06 11:20:00,44.62,44.63,44.56,44.59,301045.0,43.4615,43.4713,43.4031,43.4323,301045.0
2024-11-06 11:25:00,44.59,44.65,44.59,44.63,343889.0,43.4323,43.4908,43.4323,43.4713,343889.0
2024-11-06 11:30:00,44.63,44.64,44.59,44.62,717738.0,43.4713,43.481,43.4323,43.4615,717738.0
2024-11-06 11:35:00,44.62,44.63,44.61,44.63,199419.0,43.4615,43.4713,43.4518,43.4713,199419.0
2024-11-06 11:40:00,44.63,44.63,44.61,44.62,349077.0,43.4713,43.4713,43.4518,43.4615,349077.0
2024-11-06 11:45:00,44.62,44.63,44.6,44.63,522994.0,43.4615,43.4713,43.4421,43.4713,522994.0
2024-11-06 11:50:00,44.63,44.65,44.62,44.65,253526.0,43.4713,43.4908,43.4615,43.4908,253526.0
2024-11-06 11:55:00,44.65,44.68,44.65,44.66,193291.0,43.4908,43.52,43.4908,43.5005,193291.0
2024-11-06 12:00:00,44.66,44.67,44.63,44.65,258916.0,43.5005,43.5102,43.4713,43.4908,258916.0
2024-11-06 12:05:00,44.65,44.66,44.63,44.66,202641.0,43.4908,43.5005,43.4713,43.5005,202641.0
2024-11-06 12:10:00,44.66,44.69,44.65,44.66,118665.0,43.5005,43.5297,43.4908,43.5005,118665.0
2024-11-06 12:15:00,44.66,44.67,44.63,44.64,144475.0,43.5005,43.5102,43.4713,43.481,144475.0
2024-11-06 12:20:00,44.65,44.67,44.63,44.66,200911.0,43.4908,43.5102,43.4713,43.5005,200911.0
2024-11-06 12:25:00,44.66,44.69,44.66,44.69,151642.0,43.5005,43.5297,43.5005,43.5297,151642.0
2024-11-06 12:30:00,44.69,44.69,44.66,44.66,212994.0,43.5297,43.5297,43.5005,43.5005,212994.0
2024-11-06 12:35:00,44.66,44.67,44.65,44.66,175981.0,43.5005,43.5102,43.4908,43.5005,175981.0
2024-11-06 12:40:00,44.66,44.67,44.65,44.66,121458.0,43.5005,43.5102,43.4908,43.5005,121458.0
2024-11-06 12:45:00,44.66,44.7,44.66,44.7,150905.0,43.5005,43.5395,43.5005,43.5395,150905.0
2024-11-06 12:50:00,44.7,44.72,44.67,44.72,204271.0,43.5395,43.5589,43.5102,43.5589,204271.0
2024-11-06 12:55:00,44.71,44.73,44.7,44.72,233410.0,43.5492,43.5687,43.5395,43.5589,233410.0
2024-11-06 13:00:00,44.72,44.77,44.71,44.75,227426.0,43.5589,43.6076,43.5492,43.5882,227426.0
2024-11-06 13:05:00,44.76,44.78,44.74,44.78,150737.0,43.5979,43.6174,43.5784,43.6174,150737.0
2024-11-06 13:10:00,44.78,44.85,44.77,44.84,253927.0,43.6174,43.6856,43.6076,43.6758,253927.0
2024-11-06 13:15:00,44.84,44.87,44.83,44.87,363904.0,43.6758,43.705,43.6661,43.705,363904.0
2024-11-06 13:20:00,44.87,44.9,44.86,44.9,216129.0,43.705,43.7343,43.6953,43.7343,216129.0
2024-11-06 13:25:00,44.9,44.91,44.88,44.9,151738.0,43.7343,43.744,43.7148,43.7343,151738.0
2024-11-06 13:30:00,44.9,44.94,44.89,44.91,317227.0,43.7343,43.7732,43.7245,43.744,317227.0
2024-11-06 13:35:00,44.9,44.91,44.86,44.87,249457.0,43.7343,43.744,43.6953,43.705,249457.0
2024-11-06 13:40:00,44.87,44.88,44.84,44.86,397472.0,43.705,43.7148,43.6758,43.6953,397472.0
2024-11-06 13:45:00,44.85,44.87,44.84,44.86,220172.0,43.6856,43.705,43.6758,43.6953,220172.0
2024-11-06 13:50:00,44.87,44.87,44.81,44.83,427773.0,43.705,43.705,43.6466,43.6661,427773.0
2024-11-06 13:55:00,44.83,44.84,44.82,44.83,324026.0,43.6661,43.6758,43.6563,43.6661,324026.0
2024-11-06 14:00:00,44.83,44.84,44.82,44.83,433393.0,43.6661,43.6758,43.6563,43.6661,433393.0
2024-11-06 14:05:00,44.83,44.83,44.8,44.82,237084.0,43.6661,43.6661,43.6369,43.6563,237084.0
2024-11-06 14:10:00,44.81,44.82,44.78,44.79,253114.0,43.6466,43.6563,43.6174,43.6271,253114.0
2024-11-06 14:15:00,44.79,44.79,44.76,44.78,269449.0,43.6271,43.6271,43.5979,43.6174,269449.0
2024-11-06 14:20:00,44.79,44.79,44.77,44.79,89252.0,43.6271,43.6271,43.6076,43.6271,89252.0
2024-11-06 14:25:00,44.79,44.8,44.78,44.8,96475.0,43.6271,43.6369,43.6174,43.6369,96475.0
2024-11-06 14:30:00,44.8,44.8,44.77,44.78,113613.0,43.6369,43.6369,43.6076,43.6174,113613.0
2024-11-06 14:35:00,44.78,44.78,44.75,44.76,229354.0,43.6174,43.6174,43.5882,43.5979,229354.0
2024-11-06 14:40:00,44.76,44.77,44.74,44.76,202222.0,43.5979,43.6076,43.5784,43.5979,202222.0
2024-11-06 14:45:00,44.76,44.78,44.75,44.77,92389.0,43.5979,43.6174,43.5882,43.6076,92389.0
2024-11-06 14:50:00,44.77,44.77,44.74,44.75,95260.0,43.6076,43.6076,43.5784,43.5882,95260.0
2024-11-06 14:55:00,44.75,44.77,44.74,44.77,195460.0,43.5882,43.6076,43.5784,43.6076,195460.0
2024-11-06 15:00:00,44.76,44.78,44.75,44.75,210593.0,43.5979,43.6174,43.5882,43.5882,210593.0
2024-11-06 15:05:00,44.75,44.78,44.75,44.78,207557.0,43.5882,43.6174,43.5882,43.6174,207557.0
2024-11-06 15:10:00,44.78,44.78,44.76,44.78,167105.0,43.6174,43.6174,43.5979,43.6174,167105.0
2024-11-06 15:15:00,44.78,44.78,44.77,44.78,84769.0,43.6174,43.6174,43.6076,43.6174,84769.0
2024-11-06 15:20:00,44.78,44.78,44.76,44.77,147705.0,43.6174,43.6174,43.5979,43.6076,147705.0
2024-11-06 15:25:00,44.76,44.78,44.76,44.78,161156.0,43.5979,43.6174,43.5979,43.6174,161156.0
2024-11-06 15:30:00,44.78,44.78,44.76,44.77,263066.0,43.6174,43.6174,43.5979,43.6076,263066.0
2024-11-06 15:35:00,44.77,44.77,44.76,44.76,153715.0,43.6076,43.6076,43.5979,43.5979,153715.0
2024-11-06 15:40:00,44.77,44.78,44.76,44.78,453109.0,43.6076,43.6174,43.5979,43.6174,453109.0
2024-11-06 15:45:00,44.78,44.79,44.77,44.77,361548.0,43.6174,43.6271,43.6076,43.6076,361548.0
2024-11-06 15:50:00,44.77,44.78,44.74,44.75,823426.0,43.6076,43.6174,43.5784,43.5882,823426.0
2024-11-06 15:55:00,44.75,44.79,44.73,44.78,1853830.0,43.5882,43.6271,43.5687,43.6174,1853830.0
2024-11-07 09:30:00,45.55,45.66,45.54,45.56,904231.0,44.3674,44.4745,44.3576,44.3771,904231.0
2024-11-07 09:35:00,45.56,45.64,45.53,45.64,541275.0,44.3771,44.4551,44.3479,44.4551,541275.0
2024-11-07 09:40:00,45.64,45.7,45.63,45.66,475174.0,44.4551,44.5135,44.4453,44.4745,475174.0
2024-11-07 09:45:00,45.66,45.66,45.6,45.61,829024.0,44.4745,44.4745,44.4161,44.4258,829024.0
2024-11-07 09:50:00,45.61,45.66,45.6,45.66,639862.0,44.4258,44.4745,44.4161,44.4745,639862.0
2024-11-07 09:55:00,45.66,45.68,45.64,45.66,499874.0,44.4745,44.494,44.4551,44.4745,499874.0
2024-11-07 10:00:00,45.66,45.67,45.63,45.66,663711.0,44.4745,44.4843,44.4453,44.4745,663711.0
2024-11-07 10:05:00,45.66,45.67,45.63,45.66,625226.0,44.4745,44.4843,44.4453,44.4745,625226.0
2024-11-07 10:10:00,45.66,45.67,45.63,45.67,682546.0,44.4745,44.4843,44.4453,44.4843,682546.0
2024-11-07 10:15:00,45.67,45.68,45.63,45.66,224981.0,44.4843,44.494,44.4453,44.4745,224981.0
2024-11-07 10:20:00,45.66,45.71,45.65,45.7,199452.0,44.4745,44.5232,44.4648,44.5135,199452.0
2024-11-07 10:25:00,45.71,45.75,45.7,45.74,322979.0,44.5232,44.5622,44.5135,44.5525,322979.0
2024-11-07 10:30:00,45.74,45.76,45.71,45.72,234321.0,44.5525,44.5719,44.5232,44.533,234321.0
2024-11-07 10:35:00,45.72,45.75,45.71,45.73,519416.0,44.533,44.5622,44.5232,44.5427,519416.0
2024-11-07 10:40:00,45.73,45.74,45.7,45.71,524048.0,44.5427,44.5525,44.5135,44.5232,524048.0
2024-11-07 10:45:00,45.71,45.72,45.69,45.72,416521.0,44.5232,44.533,44.5038,44.533,416521.0
2024-11-07 10:50:00,45.71,45.72,45.68,45.71,302038.0,44.5232,44.533,44.494,44.5232,302038.0
2024-11-07 10:55:00,45.71,45.71,45.67,45.67,388259.0,44.5232,44.5232,44.4843,44.4843,388259.0
2024-11-07 11:00:00,45.67,45.68,45.61,45.64,664559.0,44.4843,44.494,44.4258,44.4551,664559.0
2024-11-07 11:05:00,45.63,45.64,45.59,45.62,295323.0,44.4453,44.4551,44.4064,44.4356,295323.0
2024-11-07 11:10:00,45.62,45.65,45.6,45.64,369218.0,44.4356,44.4648,44.4161,44.4551,369218.0
2024-11-07 11:15:00,45.64,45.65,45.61,45.62,429976.0,44.4551,44.4648,44.4258,44.4356,429976.0
2024-11-07 11:20:00,45.62,45.63,45.6,45.63,249038.0,44.4356,44.4453,44.4161,44.4453,249038.0
2024-11-07 11:25:00,45.63,45.64,45.59,45.6,195270.0,44.4453,44.4551,44.4064,44.4161,195270.0
2024-11-07 11:30:00,45.6,45.63,45.58,45.62,369441.0,44.4161,44.4453,44.3966,44.4356,369441.0
2024-11-07 11:35:00,45.63,45.63,45.6,45.61,266429.0,44.4453,44.4453,44.4161,44.4258,266429.0
2024-11-07 11:40:00,45.61,45.63,45.6,45.62,432407.0,44.4258,44.4453,44.4161,44.4356,432407.0
2024-11-07 11:45:00,45.62,45.64,45.59,45.59,943011.0,44.4356,44.4551,44.4064,44.4064,943011.0
2024-11-07 11:50:00,45.6,45.62,45.59,45.62,204958.0,44.4161,44.4356,44.4064,44.4356,204958.0
2024-11-07 11:55:00,45.61,45.66,45.61,45.66,204275.0,44.4258,44.4745,44.4258,44.4745,204275.0
2024-11-07 12:00:00,45.66,45.66,45.62,45.65,296325.0,44.4745,44.4745,44.4356,44.4648,296325.0
2024-11-07 12:05:00,45.65,45.67,45.63,45.66,288617.0,44.4648,44.4843,44.4453,44.4745,288617.0
2024-11-07 12:10:00,45.66,45.69,45.65,45.69,112085.0,44.4745,44.5038,44.4648,44.5038,112085.0
2024-11-07 12:15:00,45.69,45.71,45.67,45.7,172940.0,44.5038,44.5232,44.4843,44.5135,172940.0
2024-11-07 12:20:00,45.7,45.73,45.69,45.73,142248.0,44.5135,44.5427,44.5038,44.5427,142248.0
2024-11-07 12:25:00,45.73,45.73,45.71,45.73,262097.0,44.5427,44.5427,44.5232,44.5427,262097.0
2024-11-07 12:30:00,45.73,45.74,45.72,45.72,280531.0,44.5427,44.5525,44.533,44.533,280531.0
2024-11-07 12:35:00,45.72,45.73,45.69,45.7,261813.0,44.533,44.5427,44.5038,44.5135,261813.0
2024-11-07 12:40:00,45.7,45.72,45.68,45.71,317068.0,44.5135,44.533,44.494,44.5232,317068.0
2024-11-07 12:45:00,45.71,45.74,45.7,45.73,206271.0,44.5232,44.5525,44.5135,44.5427,206271.0
2024-11-07 12:50:00,45.73,45.77,45.72,45.75,509049.0,44.5427,44.5817,44.533,44.5622,509049.0
2024-11-07 12:55:00,45.76,45.78,45.75,45.77,151343.0,44.5719,44.5914,44.5622,44.5817,151343.0
2024-11-07 13:00:00,45.77,45.77,45.74,45.74,199843.0,44.5817,44.5817,44.5525,44.5525,199843.0
2024-11-07 13:05:00,45.75,45.75,45.71,45.73,226771.0,44.5622,44.5622,44.5232,44.5427,226771.0
2024-11-07 13:10:00,45.73,45.73,45.67,45.69,201397.0,44.5427,44.5427,44.4843,44.5038,201397.0
2024-11-07 13:15:00,45.69,45.7,45.67,45.68,103538.0,44.5038,44.5135,44.4843,44.494,103538.0
2024-11-07 13:20:00,45.68,45.7,45.67,45.68,140654.0,44.494,44.5135,44.4843,44.494,140654.0
2024-11-07 13:25:00,45.69,45.7,45.68,45.69,205131.0,44.5038,44.5135,44.494,44.5038,205131.0
2024-11-07 13:30:00,45.69,45.69,45.65,45.66,200747.0,44.5038,44.5038,44.4648,44.4745,200747.0
2024-11-07 13:35:00,45.66,45.69,45.66,45.68,139884.0,44.4745,44.5038,44.4745,44.494,139884.0
2024-11-07 13:40:00,45.68,45.69,45.67,45.69,300904.0,44.494,44.5038,44.4843,44.5038,300904.0
2024-11-07 13:45:00,45.69,45.69,45.65,45.66,291253.0,44.5038,44.5038,44.4648,44.4745,291253.0
2024-11-07 13:50:00,45.66,45.69,45.66,45.69,79711.0,44.4745,44.5038,44.4745,44.5038,79711.0
2024-11-07 13:55:00,45.69,45.69,45.66,45.67,162272.0,44.5038,44.5038,44.4745,44.4843,162272.0
2024-11-07 14:00:00,45.66,45.73,45.61,45.63,409069.0,44.4745,44.5427,44.4258,44.4453,409069.0
2024-11-07 14:05:00,45.63,45.69,45.62,45.69,151514.0,44.4453,44.5038,44.4356,44.5038,151514.0
2024-11-07 14:10:00,45.69,45.71,45.65,45.69,211935.0,44.5038,44.5232,44.4648,44.5038,211935.0
2024-11-07 14:15:00,45.7,45.72,45.69,45.71,135727.0,44.5135,44.533,44.5038,44.5232,135727.0
2024-11-07 14:20:00,45.71,45.72,45.68,45.72,203372.0,44.5232,44.533,44.494,44.533,203372.0
2024-11-07 14:25:00,45.72,45.75,45.71,45.72,180016.0,44.533,44.5622,44.5232,44.533,180016.0
2024-11-07 14:30:00,45.73,45.79,45.72,45.77,145214.0,44.5427,44.6012,44.533,44.5817,145214.0
2024-11-07 14:35:00,45.78,45.83,45.77,45.78,372765.0,44.5914,44.6401,44.5817,44.5914,372765.0
2024-11-07 14:40:00,45.78,45.78,45.65,45.74,611382.0,44.5914,44.5914,44.4648,44.5525,611382.0
2024-11-07 14:45:00,45.73,45.8,45.72,45.79,155844.0,44.5427,44.6109,44.533,44.6012,155844.0
2024-11-07 14:50:00,45.79,45.82,45.74,45.75,209682.0,44.6012,44.6304,44.5525,44.5622,209682.0
2024-11-07 14:55:00,45.76,45.82,45.75,45.8,345627.0,44.5719,44.6304,44.5622,44.6109,345627.0
2024-11-07 15:00:00,45.8,45.87,45.79,45.87,287986.0,44.6109,44.6791,44.6012,44.6791,287986.0
2024-11-07 15:05:00,45.87,45.87,45.83,45.83,376495.0,44.6791,44.6791,44.6401,44.6401,376495.0
2024-11-07 15:10:00,45.83,45.9,45.83,45.89,332256.0,44.6401,44.7083,44.6401,44.6986,332256.0
2024-11-07 15:15:00,45.9,45.91,45.87,45.87,344610.0,44.7083,44.718,44.6791,44.6791,344610.0
2024-11-07 15:20:00,45.87,45.89,45.86,45.87,298442.0,44.6791,44.6986,44.6693,44.6791,298442.0
2024-11-07 15:25:00,45.87,45.87,45.83,45.86,166614.0,44.6791,44.6791,44.6401,44.6693,166614.0
2024-11-07 15:30:00,45.86,45.87,45.84,45.86,539773.0,44.6693,44.6791,44.6499,44.6693,539773.0
2024-11-07 15:35:00,45.85,45.86,45.82,45.84,580316.0,44.6596,44.6693,44.6304,44.6499,580316.0
2024-11-07 15:40:00,45.84,45.86,45.83,45.84,592625.0,44.6499,44.6693,44.6401,44.6499,592625.0
2024-11-07 15:45:00,45.84,45.84,45.82,45.83,662536.0,44.6499,44.6499,44.6304,44.6401,662536.0
2024-11-07 15:50:00,45.83,45.83,45.81,45.83,659447.0,44.6401,44.6401,44.6206,44.6401,659447.0
2024-11-07 15:55:00,45.83,45.83,45.78,45.81,3169678.0,44.6401,44.6401,44.5914,44.6206,3169678.0
2024-11-08 09:30:00,45.01,45.05,44.96,45.02,882016.0,43.8414,43.8804,43.7927,43.8512,882016.0
2024-11-08 09:35:00,45.02,45.09,44.98,44.98,954939.0,43.8512,43.9193,43.8122,43.8122,954939.0
2024-11-08 09:40:00,44.99,44.99,44.9,44.92,959580.0,43.8219,43.8219,43.7343,43.7537,959580.0
2024-11-08 09:45:00,44.91,44.92,44.88,44.89,1135154.0,43.744,43.7537,43.7148,43.7245,1135154.0
2024-11-08 09:50:00,44.89,44.9,44.85,44.86,939827.0,43.7245,43.7343,43.6856,43.6953,939827.0
2024-11-08 09:55:00,44.86,44.86,44.79,44.82,313776.0,43.6953,43.6953,43.6271,43.6563,313776.0
2024-11-08 10:00:00,44.82,44.85,44.8,44.81,3246440.0,43.6563,43.6856,43.6369,43.6466,3246440.0
2024-11-08 10:05:00,44.81,44.84,44.78,44.84,1475597.0,43.6466,43.6758,43.6174,43.6758,1475597.0
2024-11-08 10:10:00,44.84,44.85,44.79,44.79,1033458.0,43.6758,43.6856,43.6271,43.6271,1033458.0
2024-11-08 10:15:00,44.8,44.8,44.74,44.76,723179.0,43.6369,43.6369,43.5784,43.5979,723179.0
2024-11-08 10:20:00,44.76,44.77,44.73,44.73,288374.0,43.5979,43.6076,43.5687,43.5687,288374.0
2024-11-08 10:25:00,44.73,44.75,44.7,44.71,605585.0,43.5687,43.5882,43.5395,43.5492,605585.0
2024-11-08 10:30:00,44.71,44.77,44.7,44.76,257915.0,43.5492,43.6076,43.5395,43.5979,257915.0
2024-11-08 10:35:00,44.76,44.76,44.7,44.72,596563.0,43.5979,43.5979,43.5395,43.5589,596563.0
2024-11-08 10:40:00,44.72,44.72,44.67,44.68,260349.0,43.5589,43.5589,43.5102,43.52,260349.0
2024-11-08 10:45:00,44.68,44.7,44.66,44.69,341537.0,43.52,43.5395,43.5005,43.5297,341537.0
2024-11-08 10:50:00,44.69,44.69,44.65,44.67,302744.0,43.5297,43.5297,43.4908,43.5102,302744.0
2024-11-08 10:55:00,44.67,44.69,44.66,44.69,502520.0,43.5102,43.5297,43.5005,43.5297,502520.0
2024-11-08 11:00:00,44.69,44.69,44.62,44.65,430597.0,43.5297,43.5297,43.4615,43.4908,430597.0
2024-11-08 11:05:00,44.65,44.66,44.6,44.62,233103.0,43.4908,43.5005,43.4421,43.4615,233103.0
2024-11-08 11:10:00,44.62,44.63,44.61,44.63,341872.0,43.4615,43.4713,43.4518,43.4713,341872.0
2024-11-08 11:15:00,44.63,44.64,44.61,44.63,259345.0,43.4713,43.481,43.4518,43.4713,259345.0
2024-11-08 11:20:00,44.63,44.67,44.62,44.66,498048.0,43.4713,43.5102,43.4615,43.5005,498048.0
2024-11-08 11:25:00,44.66,44.67,44.63,44.64,880472.0,43.5005,43.5102,43.4713,43.481,880472.0
2024-11-08 11:30:00,44.65,44.66,44.62,44.62,591162.0,43.4908,43.5005,43.4615,43.4615,591162.0
2024-11-08 11:35:00,44.62,44.62,44.58,44.6,538143.0,43.4615,43.4615,43.4226,43.4421,538143.0
2024-11-08 11:40:00,44.61,44.62,44.57,44.62,461220.0,43.4518,43.4615,43.4128,43.4615,461220.0
2024-11-08 11:45:00,44.61,44.63,44.6,44.62,285745.0,43.4518,43.4713,43.4421,43.4615,285745.0
2024-11-08 11:50:00,44.62,44.63,44.6,44.62,268205.0,43.4615,43.4713,43.4421,43.4615,268205.0
2024-11-08 11:55:00,44.62,44.62,44.51,44.52,514236.0,43.4615,43.4615,43.3544,43.3641,514236.0
2024-11-08 12:00:00,44.52,44.58,44.51,44.53,452496.0,43.3641,43.4226,43.3544,43.3739,452496.0
2024-11-08 12:05:00,44.53,44.54,44.48,44.5,369251.0,43.3739,43.3836,43.3252,43.3447,369251.0
2024-11-08 12:10:00,44.5,44.5,44.46,44.48,252286.0,43.3447,43.3447,43.3057,43.3252,252286.0
2024-11-08 12:15:00,44.48,44.52,44.47,44.5,338182.0,43.3252,43.3641,43.3154,43.3447,338182.0
2024-11-08 12:20:00,44.49,44.51,44.48,44.51,260397.0,43.3349,43.3544,43.3252,43.3544,260397.0
2024-11-08 12:25:00,44.5,44.53,44.5,44.53,245592.0,43.3447,43.3739,43.3447,43.3739,245592.0
2024-11-08 12:30:00,44.53,44.57,44.52,44.57,134704.0,43.3739,43.4128,43.3641,43.4128,134704.0
2024-11-08 12:35:00,44.57,44.57,44.53,44.53,187379.0,43.4128,43.4128,43.3739,43.3739,187379.0
2024-11-08 12:40:00,44.54,44.55,44.5,44.55,1258351.0,43.3836,43.3934,43.3447,43.3934,1258351.0
2024-11-08 12:45:00,44.55,44.56,44.53,44.56,476105.0,43.3934,43.4031,43.3739,43.4031,476105.0
2024-11-08 12:50:00,44.55,44.58,44.54,44.58,181050.0,43.3934,43.4226,43.3836,43.4226,181050.0
2024-11-08 12:55:00,44.57,44.58,44.54,44.55,207750.0,43.4128,43.4226,43.3836,43.3934,207750.0
2024-11-08 13:00:00,44.55,44.58,44.54,44.58,265324.0,43.3934,43.4226,43.3836,43.4226,265324.0
2024-11-08 13:05:00,44.58,44.64,44.57,44.61,605295.0,43.4226,43.481,43.4128,43.4518,605295.0
2024-11-08 13:10:00,44.61,44.62,44.59,44.6,153975.0,43.4518,43.4615,43.4323,43.4421,153975.0
2024-11-08 13:15:00,44.61,44.61,44.56,44.57,147355.0,43.4518,43.4518,43.4031,43.4128,147355.0
2024-11-08 13:20:00,44.57,44.57,44.53,44.54,93843.0,43.4128,43.4128,43.3739,43.3836,93843.0
2024-11-08 13:25:00,44.54,44.54,44.52,44.53,68251.0,43.3836,43.3836,43.3641,43.3739,68251.0
2024-11-08 13:30:00,44.53,44.58,44.52,44.57,242955.0,43.3739,43.4226,43.3641,43.4128,242955.0
2024-11-08 13:35:00,44.56,44.57,44.54,44.57,239426.0,43.4031,43.4128,43.3836,43.4128,239426.0
2024-11-08 13:40:00,44.56,44.56,44.53,44.54,319767.0,43.4031,43.4031,43.3739,43.3836,319767.0
2024-11-08 13:45:00,44.54,44.56,44.54,44.55,209513.0,43.3836,43.4031,43.3836,43.3934,209513.0
2024-11-08 13:50:00,44.55,44.56,44.54,44.55,239160.0,43.3934,43.4031,43.3836,43.3934,239160.0
2024-11-08 13:55:00,44.55,44.61,44.54,44.59,296680.0,43.3934,43.4518,43.3836,43.4323,296680.0
2024-11-08 14:00:00,44.59,44.6,44.54,44.55,286751.0,43.4323,43.4421,43.3836,43.3934,286751.0
2024-11-08 14:05:00,44.55,44.59,44.55,44.58,157591.0,43.3934,43.4323,43.3934,43.4226,157591.0
2024-11-08 14:10:00,44.58,44.58,44.55,44.57,184970.0,43.4226,43.4226,43.3934,43.4128,184970.0
2024-11-08 14:15:00,44.57,44.58,44.55,44.55,94691.0,43.4128,43.4226,43.3934,43.3934,94691.0
2024-11-08 14:20:00,44.55,44.57,44.55,44.57,161344.0,43.3934,43.4128,43.3934,43.4128,161344.0
2024-11-08 14:25:00,44.56,44.59,44.56,44.59,288751.0,43.4031,43.4323,43.4031,43.4323,288751.0
2024-11-08 14:30:00,44.59,44.59,44.58,44.58,434428.0,43.4323,43.4323,43.4226,43.4226,434428.0
2024-11-08 14:35:00,44.59,44.61,44.58,44.61,223752.0,43.4323,43.4518,43.4226,43.4518,223752.0
2024-11-08 14:40:00,44.61,44.63,44.6,44.62,257082.0,43.4518,43.4713,43.4421,43.4615,257082.0
2024-11-08 14:45:00,44.62,44.63,44.6,44.62,263326.0,43.4615,43.4713,43.4421,43.4615,263326.0
2024-11-08 14:50:00,44.62,44.62,44.6,44.62,207670.0,43.4615,43.4615,43.4421,43.4615,207670.0
2024-11-08 14:55:00,44.62,44.66,44.61,44.63,292396.0,43.4615,43.5005,43.4518,43.4713,292396.0
2024-11-08 15:00:00,44.63,44.64,44.6,44.63,375424.0,43.4713,43.481,43.4421,43.4713,375424.0
2024-11-08 15:05:00,44.63,44.63,44.61,44.62,155714.0,43.4713,43.4713,43.4518,43.4615,155714.0
2024-11-08 15:10:00,44.63,44.64,44.61,44.64,405083.0,43.4713,43.481,43.4518,43.481,405083.0
2024-11-08 15:15:00,44.63,44.64,44.62,44.62,274995.0,43.4713,43.481,43.4615,43.4615,274995.0
2024-11-08 15:20:00,44.62,44.63,44.61,44.63,280487.0,43.4615,43.4713,43.4518,43.4713,280487.0
2024-11-08 15:25:00,44.63,44.63,44.6,44.61,631138.0,43.4713,43.4713,43.4421,43.4518,631138.0
2024-11-08 15:30:00,44.61,44.63,44.6,44.61,470234.0,43.4518,43.4713,43.4421,43.4518,470234.0
2024-11-08 15:35:00,44.61,44.63,44.61,44.63,241799.0,43.4518,43.4713,43.4518,43.4713,241799.0
2024-11-08 15:40:00,44.63,44.65,44.62,44.64,430045.0,43.4713,43.4908,43.4615,43.481,430045.0
2024-11-08 15:45:00,44.64,44.64,44.63,44.63,530115.0,43.481,43.481,43.4713,43.4713,530115.0
2024-11-08 15:50:00,44.63,44.65,44.62,44.64,1269804.0,43.4713,43.4908,43.4615,43.481,1269804.0
2024-11-08 15:55:00,44.64,44.68,44.62,44.66,3435215.0,43.481,43.52,43.4615,43.5005,3435215.0
2024-11-11 09:30:00,44.48,44.5,44.37,44.39,602101.0,43.3252,43.3447,43.218,43.2375,602101.0
2024-11-11 09:35:00,44.39,44.43,44.37,44.41,925430.0,43.2375,43.2765,43.218,43.257,925430.0
2024-11-11 09:40:00,44.41,44.42,44.33,44.34,583695.0,43.257,43.2667,43.1791,43.1888,583695.0
2024-11-11 09:45:00,44.34,44.36,44.32,44.36,818334.0,43.1888,43.2083,43.1693,43.2083,818334.0
2024-11-11 09:50:00,44.35,44.35,44.31,44.32,159977.0,43.1985,43.1985,43.1596,43.1693,159977.0
2024-11-11 09:55:00,44.31,44.32,44.26,44.29,279124.0,43.1596,43.1693,43.1109,43.1401,279124.0
2024-11-11 10:00:00,44.29,44.36,44.28,44.33,317845.0,43.1401,43.2083,43.1304,43.1791,317845.0
2024-11-11 10:05:00,44.33,44.37,44.31,44.37,280618.0,43.1791,43.218,43.1596,43.218,280618.0
2024-11-11 10:10:00,44.36,44.39,44.34,44.35,416129.0,43.2083,43.2375,43.1888,43.1985,416129.0
2024-11-11 10:15:00,44.34,44.39,44.34,44.34,199275.0,43.1888,43.2375,43.1888,43.1888,199275.0
2024-11-11 10:20:00,44.34,44.35,44.31,44.34,299455.0,43.1888,43.1985,43.1596,43.1888,299455.0
2024-11-11 10:25:00,44.34,44.35,44.31,44.32,222274.0,43.1888,43.1985,43.1596,43.1693,222274.0
2024-11-11 10:30:00,44.32,44.34,44.32,44.33,204568.0,43.1693,43.1888,43.1693,43.1791,204568.0
2024-11-11 10:35:00,44.33,44.37,44.32,44.37,109856.0,43.1791,43.218,43.1693,43.218,109856.0
2024-11-11 10:40:00,44.37,44.37,44.32,44.33,314405.0,43.218,43.218,43.1693,43.1791,314405.0
2024-11-11 10:45:00,44.33,44.34,44.3,44.34,116443.0,43.1791,43.1888,43.1498,43.1888,116443.0
2024-11-11 10:50:00,44.34,44.34,44.31,44.33,343367.0,43.1888,43.1888,43.1596,43.1791,343367.0
2024-11-11 10:55:00,44.34,44.36,44.33,44.35,128778.0,43.1888,43.2083,43.1791,43.1985,128778.0
2024-11-11 11:00:00,44.36,44.36,44.32,44.33,370820.0,43.2083,43.2083,43.1693,43.1791,370820.0
2024-11-11 11:05:00,44.34,44.34,44.31,44.32,204610.0,43.1888,43.1888,43.1596,43.1693,204610.0
2024-11-11 11:10:00,44.32,44.33,44.29,44.3,472387.0,43.1693,43.1791,43.1401,43.1498,472387.0
2024-11-11 11:15:00,44.31,44.33,44.3,44.33,156275.0,43.1596,43.1791,43.1498,43.1791,156275.0
2024-11-11 11:20:00,44.33,44.35,44.32,44.34,167382.0,43.1791,43.1985,43.1693,43.1888,167382.0
2024-11-11 11:25:00,44.34,44.34,44.31,44.31,158633.0,43.1888,43.1888,43.1596,43.1596,158633.0
2024-11-11 11:30:00,44.3,44.31,44.28,44.29,291766.0,43.1498,43.1596,43.1304,43.1401,291766.0
2024-11-11 11:35:00,44.29,44.34,44.28,44.34,230041.0,43.1401,43.1888,43.1304,43.1888,230041.0
2024-11-11 11:40:00,44.34,44.34,44.31,44.32,200586.0,43.1888,43.1888,43.1596,43.1693,200586.0
2024-11-11 11:45:00,44.32,44.33,44.3,44.32,204093.0,43.1693,43.1791,43.1498,43.1693,204093.0
2024-11-11 11:50:00,44.32,44.33,44.31,44.31,116719.0,43.1693,43.1791,43.1596,43.1596,116719.0
2024-11-11 11:55:00,44.32,44.32,44.3,44.32,179963.0,43.1693,43.1693,43.1498,43.1693,179963.0
2024-11-11 12:00:00,44.31,44.32,44.3,44.3,40405.0,43.1596,43.1693,43.1498,43.1498,40405.0
2024-11-11 12:05:00,44.3,44.32,44.3,44.32,63333.0,43.1498,43.1693,43.1498,43.1693,63333.0
2024-11-11 12:10:00,44.32,44.32,44.28,44.29,153357.0,43.1693,43.1693,43.1304,43.1401,153357.0
2024-11-11 12:15:00,44.29,44.31,44.28,44.29,111239.0,43.1401,43.1596,43.1304,43.1401,111239.0
2024-11-11 12:20:00,44.29,44.3,44.26,44.26,86490.0,43.1401,43.1498,43.1109,43.1109,86490.0
2024-11-11 12:25:00,44.26,44.27,44.24,44.25,83604.0,43.1109,43.1206,43.0914,43.1011,83604.0
2024-11-11 12:30:00,44.25,44.32,44.24,44.32,150027.0,43.1011,43.1693,43.0914,43.1693,150027.0
2024-11-11 12:35:00,44.31,44.32,44.3,44.3,39935.0,43.1596,43.1693,43.1498,43.1498,39935.0
2024-11-11 12:40:00,44.3,44.31,44.27,44.27,113899.0,43.1498,43.1596,43.1206,43.1206,113899.0
2024-11-11 12:45:00,44.27,44.28,44.25,44.26,73005.0,43.1206,43.1304,43.1011,43.1109,73005.0
2024-11-11 12:50:00,44.25,44.27,44.24,44.27,240012.0,43.1011,43.1206,43.0914,43.1206,240012.0
2024-11-11 12:55:00,44.27,44.27,44.24,44.24,201540.0,43.1206,43.1206,43.0914,43.0914,201540.0
2024-11-11 13:00:00,44.24,44.24,44.22,44.23,290451.0,43.0914,43.0914,43.0719,43.0817,290451.0
2024-11-11 13:05:00,44.23,44.23,44.21,44.22,200214.0,43.0817,43.0817,43.0622,43.0719,200214.0
2024-11-11 13:10:00,44.22,44.22,44.19,44.21,267009.0,43.0719,43.0719,43.0427,43.0622,267009.0
2024-11-11 13:15:00,44.21,44.22,44.2,44.2,232222.0,43.0622,43.0719,43.0524,43.0524,232222.0
2024-11-11 13:20:00,44.21,44.21,44.17,44.18,186394.0,43.0622,43.0622,43.0232,43.033,186394.0
2024-11-11 13:25:00,44.18,44.21,44.17,44.21,198706.0,43.033,43.0622,43.0232,43.0622,198706.0
2024-11-11 13:30:00,44.2,44.22,44.2,44.22,145043.0,43.0524,43.0719,43.0524,43.0719,145043.0
2024-11-11 13:35:00,44.22,44.24,44.21,44.23,321784.0,43.0719,43.0914,43.0622,43.0817,321784.0
2024-11-11 13:40:00,44.23,44.24,44.22,44.24,349269.0,43.0817,43.0914,43.0719,43.0914,349269.0
2024-11-11 13:45:00,44.24,44.26,44.23,44.26,191205.0,43.0914,43.1109,43.0817,43.1109,191205.0
2024-11-11 13:50:00,44.26,44.3,44.25,44.3,66800.0,43.1109,43.1498,43.1011,43.1498,66800.0
2024-11-11 13:55:00,44.3,44.3,44.28,44.28,261983.0,43.1498,43.1498,43.1304,43.1304,261983.0
2024-11-11 14:00:00,44.29,44.31,44.27,44.3,186060.0,43.1401,43.1596,43.1206,43.1498,186060.0
2024-11-11 14:05:00,44.3,44.3,44.29,44.29,16349.0,43.1498,43.1498,43.1401,43.1401,16349.0
2024-11-11 14:10:00,44.29,44.31,44.28,44.3,147142.0,43.1401,43.1596,43.1304,43.1498,147142.0
2024-11-11 14:15:00,44.3,44.32,44.29,44.3,75759.0,43.1498,43.1693,43.1401,43.1498,75759.0
2024-11-11 14:20:00,44.3,44.3,44.29,44.3,47321.0,43.1498,43.1498,43.1401,43.1498,47321.0
2024-11-11 14:25:00,44.3,44.31,44.27,44.27,227063.0,43.1498,43.1596,43.1206,43.1206,227063.0
2024-11-11 14:30:00,44.28,44.28,44.27,44.27,32267.0,43.1304,43.1304,43.1206,43.1206,32267.0
2024-11-11 14:35:00,44.28,44.28,44.27,44.27,54327.0,43.1304,43.1304,43.1206,43.1206,54327.0
2024-11-11 14:40:00,44.27,44.29,44.27,44.29,216639.0,43.1206,43.1401,43.1206,43.1401,216639.0
2024-11-11 14:45:00,44.29,44.31,44.27,44.31,168214.0,43.1401,43.1596,43.1206,43.1596,168214.0
2024-11-11 14:50:00,44.31,44.31,44.3,44.3,67170.0,43.1596,43.1596,43.1498,43.1498,67170.0
2024-11-11 14:55:00,44.3,44.32,44.3,44.31,96407.0,43.1498,43.1693,43.1498,43.1596,96407.0
2024-11-11 15:00:00,44.32,44.33,44.31,44.33,444407.0,43.1693,43.1791,43.1596,43.1791,444407.0
2024-11-11 15:05:00,44.33,44.34,44.33,44.34,29500.0,43.1791,43.1888,43.1791,43.1888,29500.0
2024-11-11 15:10:00,44.34,44.35,44.33,44.34,116134.0,43.1888,43.1985,43.1791,43.1888,116134.0
2024-11-11 15:15:00,44.34,44.34,44.32,44.33,93896.0,43.1888,43.1888,43.1693,43.1791,93896.0
2024-11-11 15:20:00,44.34,44.34,44.33,44.34,17794.0,43.1888,43.1888,43.1791,43.1888,17794.0
2024-11-11 15:25:00,44.34,44.34,44.32,44.33,173452.0,43.1888,43.1888,43.1693,43.1791,173452.0
2024-11-11 15:30:00,44.32,44.33,44.31,44.33,210278.0,43.1693,43.1791,43.1596,43.1791,210278.0
2024-11-11 15:35:00,44.33,44.35,44.33,44.34,164443.0,43.1791,43.1985,43.1791,43.1888,164443.0
2024-11-11 15:40:00,44.34,44.34,44.32,44.33,209782.0,43.1888,43.1888,43.1693,43.1791,209782.0
2024-11-11 15:45:00,44.33,44.33,44.31,44.33,451599.0,43.1791,43.1791,43.1596,43.1791,451599.0
2024-11-11 15:50:00,44.33,44.35,44.32,44.34,272031.0,43.1791,43.1985,43.1693,43.1888,272031.0
2024-11-11 15:55:00,44.34,44.35,44.3,44.3,1139254.0,43.1888,43.1985,43.1498,43.1498,1139254.0
2024-11-12 09:30:00,43.69,43.69,43.61,43.66,724609.0,42.5557,42.5557,42.4778,42.5265,724609.0
2024-11-12 09:35:00,43.66,43.73,43.65,43.72,811260.0,42.5265,42.5946,42.5167,42.5849,811260.0
2024-11-12 09:40:00,43.72,43.73,43.64,43.66,447090.0,42.5849,42.5946,42.507,42.5265,447090.0
2024-11-12 09:45:00,43.66,43.67,43.61,43.66,368695.0,42.5265,42.5362,42.4778,42.5265,368695.0
2024-11-12 09:50:00,43.66,43.7,43.64,43.64,1454733.0,42.5265,42.5654,42.507,42.507,1454733.0
2024-11-12 09:55:00,43.65,43.7,43.64,43.66,1191552.0,42.5167,42.5654,42.507,42.5265,1191552.0
2024-11-12 10:00:00,43.66,43.69,43.6,43.61,461258.0,42.5265,42.5557,42.468,42.4778,461258.0
2024-11-12 10:05:00,43.61,43.63,43.57,43.59,324349.0,42.4778,42.4972,42.4388,42.4583,324349.0
2024-11-12 10:10:00,43.59,43.62,43.57,43.59,331980.0,42.4583,42.4875,42.4388,42.4583,331980.0
2024-11-12 10:15:00,43.59,43.6,43.54,43.55,276197.0,42.4583,42.468,42.4096,42.4193,276197.0
2024-11-12 10:20:00,43.55,43.58,43.53,43.53,229451.0,42.4193,42.4485,42.3998,42.3998,229451.0
2024-11-12 10:25:00,43.53,43.55,43.51,43.52,180293.0,42.3998,42.4193,42.3804,42.3901,180293.0
2024-11-12 10:30:00,43.52,43.54,43.5,43.52,192939.0,42.3901,42.4096,42.3706,42.3901,192939.0
2024-11-12 10:35:00,43.51,43.56,43.51,43.52,263690.0,42.3804,42.4291,42.3804,42.3901,263690.0
2024-11-12 10:40:00,43.52,43.54,43.51,43.52,429858.0,42.3901,42.4096,42.3804,42.3901,429858.0
2024-11-12 10:45:00,43.51,43.54,43.5,43.52,451215.0,42.3804,42.4096,42.3706,42.3901,451215.0
2024-11-12 10:50:00,43.52,43.53,43.47,43.5,246721.0,42.3901,42.3998,42.3414,42.3706,246721.0
2024-11-12 10:55:00,43.49,43.51,43.44,43.45,277001.0,42.3609,42.3804,42.3122,42.3219,277001.0
2024-11-12 11:00:00,43.45,43.49,43.44,43.48,508786.0,42.3219,42.3609,42.3122,42.3511,508786.0
2024-11-12 11:05:00,43.48,43.48,43.43,43.44,184438.0,42.3511,42.3511,42.3024,42.3122,184438.0
2024-11-12 11:10:00,43.44,43.45,43.4,43.41,424218.0,42.3122,42.3219,42.2732,42.283,424218.0
2024-11-12 11:15:00,43.41,43.48,43.4,43.48,397866.0,42.283,42.3511,42.2732,42.3511,397866.0
2024-11-12 11:20:00,43.48,43.49,43.45,43.46,167294.0,42.3511,42.3609,42.3219,42.3317,167294.0
2024-11-12 11:25:00,43.46,43.49,43.45,43.47,368105.0,42.3317,42.3609,42.3219,42.3414,368105.0
2024-11-12 11:30:00,43.47,43.49,43.46,43.48,369938.0,42.3414,42.3609,42.3317,42.3511,369938.0
2024-11-12 11:35:00,43.47,43.49,43.41,43.41,464763.0,42.3414,42.3609,42.283,42.283,464763.0
2024-11-12 11:40:00,43.41,43.43,43.39,43.4,258004.0,42.283,42.3024,42.2635,42.2732,258004.0
2024-11-12 11:45:00,43.41,43.41,43.36,43.37,244496.0,42.283,42.283,42.2342,42.244,244496.0
2024-11-12 11:50:00,43.37,43.44,43.36,43.42,237746.0,42.244,42.3122,42.2342,42.2927,237746.0
2024-11-12 11:55:00,43.42,43.43,43.37,43.38,260355.0,42.2927,42.3024,42.244,42.2537,260355.0
2024-11-12 12:00:00,43.38,43.4,43.36,43.39,321068.0,42.2537,42.2732,42.2342,42.2635,321068.0
2024-11-12 12:05:00,43.39,43.4,43.38,43.39,214256.0,42.2635,42.2732,42.2537,42.2635,214256.0
2024-11-12 12:10:00,43.39,43.41,43.35,43.37,239911.0,42.2635,42.283,42.2245,42.244,239911.0
2024-11-12 12:15:00,43.37,43.39,43.36,43.38,178050.0,42.244,42.2635,42.2342,42.2537,178050.0
2024-11-12 12:20:00,43.39,43.39,43.34,43.35,164453.0,42.2635,42.2635,42.2148,42.2245,164453.0
2024-11-12 12:25:00,43.35,43.38,43.34,43.37,180447.0,42.2245,42.2537,42.2148,42.244,180447.0
2024-11-12 12:30:00,43.37,43.39,43.35,43.38,145760.0,42.244,42.2635,42.2245,42.2537,145760.0
2024-11-12 12:35:00,43.37,43.4,43.36,43.39,164769.0,42.244,42.2732,42.2342,42.2635,164769.0
2024-11-12 12:40:00,43.39,43.39,43.34,43.35,173474.0,42.2635,42.2635,42.2148,42.2245,173474.0
2024-11-12 12:45:00,43.36,43.37,43.33,43.34,96876.0,42.2342,42.244,42.205,42.2148,96876.0
2024-11-12 12:50:00,43.34,43.39,43.33,43.38,167124.0,42.2148,42.2635,42.205,42.2537,167124.0
2024-11-12 12:55:00,43.38,43.38,43.33,43.34,201128.0,42.2537,42.2537,42.205,42.2148,201128.0
2024-11-12 13:00:00,43.34,43.4,43.33,43.39,137525.0,42.2148,42.2732,42.205,42.2635,137525.0
2024-11-12 13:05:00,43.38,43.4,43.36,43.39,195433.0,42.2537,42.2732,42.2342,42.2635,195433.0
2024-11-12 13:10:00,43.39,43.41,43.38,43.4,144056.0,42.2635,42.283,42.2537,42.2732,144056.0
2024-11-12 13:15:00,43.4,43.43,43.39,43.43,343293.0,42.2732,42.3024,42.2635,42.3024,343293.0
2024-11-12 13:20:00,43.43,43.43,43.38,43.4,373773.0,42.3024,42.3024,42.2537,42.2732,373773.0
2024-11-12 13:25:00,43.4,43.42,43.39,43.42,159978.0,42.2732,42.2927,42.2635,42.2927,159978.0
2024-11-12 13:30:00,43.41,43.44,43.41,43.44,250239.0,42.283,42.3122,42.283,42.3122,250239.0
2024-11-12 13:35:00,43.44,43.46,43.43,43.44,113439.0,42.3122,42.3317,42.3024,42.3122,113439.0
2024-11-12 13:40:00,43.44,43.46,43.43,43.45,246035.0,42.3122,42.3317,42.3024,42.3219,246035.0
2024-11-12 13:45:00,43.45,43.45,43.42,43.44,189410.0,42.3219,42.3219,42.2927,42.3122,189410.0
2024-11-12 13:50:00,43.44,43.47,43.43,43.46,178963.0,42.3122,42.3414,42.3024,42.3317,178963.0
2024-11-12 13:55:00,43.46,43.47,43.45,43.46,170353.0,42.3317,42.3414,42.3219,42.3317,170353.0
2024-11-12 14:00:00,43.46,43.47,43.45,43.46,93424.0,42.3317,42.3414,42.3219,42.3317,93424.0
2024-11-12 14:05:00,43.46,43.48,43.45,43.48,252062.0,42.3317,42.3511,42.3219,42.3511,252062.0
2024-11-12 14:10:00,43.48,43.48,43.45,43.46,123883.0,42.3511,42.3511,42.3219,42.3317,123883.0
2024-11-12 14:15:00,43.46,43.48,43.45,43.48,89643.0,42.3317,42.3511,42.3219,42.3511,89643.0
2024-11-12 14:20:00,43.47,43.49,43.46,43.48,157330.0,42.3414,42.3609,42.3317,42.3511,157330.0
2024-11-12 14:25:00,43.48,43.49,43.47,43.48,236754.0,42.3511,42.3609,42.3414,42.3511,236754.0
2024-11-12 14:30:00,43.48,43.49,43.47,43.48,153387.0,42.3511,42.3609,42.3414,42.3511,153387.0
2024-11-12 14:35:00,43.48,43.51,43.48,43.5,96273.0,42.3511,42.3804,42.3511,42.3706,96273.0
2024-11-12 14:40:00,43.51,43.53,43.5,43.53,234779.0,42.3804,42.3998,42.3706,42.3998,234779.0
2024-11-12 14:45:00,43.52,43.53,43.5,43.5,175442.0,42.3901,42.3998,42.3706,42.3706,175442.0
2024-11-12 14:50:00,43.5,43.51,43.5,43.51,293579.0,42.3706,42.3804,42.3706,42.3804,293579.0
2024-11-12 14:55:00,43.51,43.51,43.49,43.51,277824.0,42.3804,42.3804,42.3609,42.3804,277824.0
2024-11-12 15:00:00,43.51,43.52,43.5,43.51,1227521.0,42.3804,42.3901,42.3706,42.3804,1227521.0
2024-11-12 15:05:00,43.51,43.51,43.5,43.51,142302.0,42.3804,42.3804,42.3706,42.3804,142302.0
2024-11-12 15:10:00,43.51,43.52,43.5,43.51,134636.0,42.3804,42.3901,42.3706,42.3804,134636.0
2024-11-12 15:15:00,43.51,43.52,43.5,43.52,260326.0,42.3804,42.3901,42.3706,42.3901,260326.0
2024-11-12 15:20:00,43.52,43.52,43.51,43.52,72384.0,42.3901,42.3901,42.3804,42.3901,72384.0
2024-11-12 15:25:00,43.52,43.52,43.5,43.52,196770.0,42.3901,42.3901,42.3706,42.3901,196770.0
2024-11-12 15:30:00,43.51,43.52,43.5,43.51,196893.0,42.3804,42.3901,42.3706,42.3804,196893.0
2024-11-12 15:35:00,43.51,43.53,43.5,43.52,245111.0,42.3804,42.3998,42.3706,42.3901,245111.0
2024-11-12 15:40:00,43.52,43.54,43.52,43.54,492706.0,42.3901,42.4096,42.3901,42.4096,492706.0
2024-11-12 15:45:00,43.54,43.56,43.53,43.55,935330.0,42.4096,42.4291,42.3998,42.4193,935330.0
2024-11-12 15:50:00,43.55,43.56,43.52,43.54,1003147.0,42.4193,42.4291,42.3901,42.4096,1003147.0
2024-11-12 15:55:00,43.54,43.54,43.47,43.48,2460410.0,42.4096,42.4096,42.3414,42.3511,2460410.0
2024-11-13 09:30:00,43.52,43.53,43.44,43.45,480917.0,42.3901,42.3998,42.3122,42.3219,480917.0
2024-11-13 09:35:00,43.45,43.46,43.4,43.41,253481.0,42.3219,42.3317,42.2732,42.283,253481.0
2024-11-13 09:40:00,43.41,43.46,43.38,43.46,158159.0,42.283,42.3317,42.2537,42.3317,158159.0
2024-11-13 09:45:00,43.45,43.45,43.37,43.38,275521.0,42.3219,42.3219,42.244,42.2537,275521.0
2024-11-13 09:50:00,43.39,43.39,43.28,43.31,407964.0,42.2635,42.2635,42.1563,42.1855,407964.0
2024-11-13 09:55:00,43.3,43.33,43.28,43.3,427039.0,42.1758,42.205,42.1563,42.1758,427039.0
2024-11-13 10:00:00,43.29,43.31,43.25,43.27,214513.0,42.1661,42.1855,42.1271,42.1466,214513.0
2024-11-13 10:05:00,43.27,43.27,43.17,43.22,330964.0,42.1466,42.1466,42.0492,42.0979,330964.0
2024-11-13 10:10:00,43.22,43.27,43.22,43.23,281866.0,42.0979,42.1466,42.0979,42.1076,281866.0
2024-11-13 10:15:00,43.24,43.26,43.23,43.23,138970.0,42.1174,42.1368,42.1076,42.1076,138970.0
2024-11-13 10:20:00,43.23,43.24,43.19,43.23,224365.0,42.1076,42.1174,42.0687,42.1076,224365.0
2024-11-13 10:25:00,43.23,43.23,43.18,43.2,214578.0,42.1076,42.1076,42.0589,42.0784,214578.0
2024-11-13 10:30:00,43.19,43.26,43.19,43.24,166472.0,42.0687,42.1368,42.0687,42.1174,166472.0
2024-11-13 10:35:00,43.24,43.28,43.22,43.23,524544.0,42.1174,42.1563,42.0979,42.1076,524544.0
2024-11-13 10:40:00,43.23,43.25,43.17,43.23,235898.0,42.1076,42.1271,42.0492,42.1076,235898.0
2024-11-13 10:45:00,43.23,43.26,43.22,43.23,145633.0,42.1076,42.1368,42.0979,42.1076,145633.0
2024-11-13 10:50:00,43.23,43.25,43.21,43.23,121893.0,42.1076,42.1271,42.0881,42.1076,121893.0
2024-11-13 10:55:00,43.23,43.26,43.22,43.25,162895.0,42.1076,42.1368,42.0979,42.1271,162895.0
2024-11-13 11:00:00,43.25,43.26,43.22,43.23,141594.0,42.1271,42.1368,42.0979,42.1076,141594.0
2024-11-13 11:05:00,43.22,43.25,43.2,43.25,221443.0,42.0979,42.1271,42.0784,42.1271,221443.0
2024-11-13 11:10:00,43.25,43.25,43.22,43.23,178960.0,42.1271,42.1271,42.0979,42.1076,178960.0
2024-11-13 11:15:00,43.23,43.23,43.2,43.21,151178.0,42.1076,42.1076,42.0784,42.0881,151178.0
2024-11-13 11:20:00,43.21,43.21,43.18,43.21,189880.0,42.0881,42.0881,42.0589,42.0881,189880.0
2024-11-13 11:25:00,43.21,43.24,43.21,43.23,137144.0,42.0881,42.1174,42.0881,42.1076,137144.0
2024-11-13 11:30:00,43.23,43.26,43.22,43.25,285591.0,42.1076,42.1368,42.0979,42.1271,285591.0
2024-11-13 11:35:00,43.25,43.26,43.21,43.22,281724.0,42.1271,42.1368,42.0881,42.0979,281724.0
2024-11-13 11:40:00,43.22,43.22,43.17,43.19,202243.0,42.0979,42.0979,42.0492,42.0687,202243.0
2024-11-13 11:45:00,43.19,43.24,43.18,43.23,130486.0,42.0687,42.1174,42.0589,42.1076,130486.0
2024-11-13 11:50:00,43.23,43.23,43.2,43.22,166392.0,42.1076,42.1076,42.0784,42.0979,166392.0
2024-11-13 11:55:00,43.22,43.22,43.18,43.21,150181.0,42.0979,42.0979,42.0589,42.0881,150181.0
2024-11-13 12:00:00,43.21,43.22,43.19,43.2,175978.0,42.0881,42.0979,42.0687,42.0784,175978.0
2024-11-13 12:05:00,43.2,43.25,43.19,43.23,136864.0,42.0784,42.1271,42.0687,42.1076,136864.0
2024-11-13 12:10:00,43.23,43.27,43.23,43.26,524073.0,42.1076,42.1466,42.1076,42.1368,524073.0
2024-11-13 12:15:00,43.26,43.28,43.23,43.23,95763.0,42.1368,42.1563,42.1076,42.1076,95763.0
2024-11-13 12:20:00,43.23,43.24,43.2,43.21,136957.0,42.1076,42.1174,42.0784,42.0881,136957.0
2024-11-13 12:25:00,43.21,43.21,43.18,43.2,171055.0,42.0881,42.0881,42.0589,42.0784,171055.0
2024-11-13 12:30:00,43.2,43.21,43.18,43.21,116289.0,42.0784,42.0881,42.0589,42.0881,116289.0
2024-11-13 12:35:00,43.21,43.23,43.2,43.22,128441.0,42.0881,42.1076,42.0784,42.0979,128441.0
2024-11-13 12:40:00,43.22,43.22,43.2,43.21,170981.0,42.0979,42.0979,42.0784,42.0881,170981.0
2024-11-13 12:45:00,43.21,43.25,43.2,43.24,72142.0,42.0881,42.1271,42.0784,42.1174,72142.0
2024-11-13 12:50:00,43.23,43.24,43.23,43.23,39408.0,42.1076,42.1174,42.1076,42.1076,39408.0
2024-11-13 12:55:00,43.23,43.24,43.22,43.23,70005.0,42.1076,42.1174,42.0979,42.1076,70005.0
2024-11-13 13:00:00,43.23,43.23,43.22,43.23,137613.0,42.1076,42.1076,42.0979,42.1076,137613.0
2024-11-13 13:05:00,43.22,43.23,43.2,43.21,242269.0,42.0979,42.1076,42.0784,42.0881,242269.0
2024-11-13 13:10:00,43.21,43.21,43.18,43.21,223178.0,42.0881,42.0881,42.0589,42.0881,223178.0
2024-11-13 13:15:00,43.21,43.21,43.19,43.2,98531.0,42.0881,42.0881,42.0687,42.0784,98531.0
2024-11-13 13:20:00,43.2,43.2,43.18,43.2,152780.0,42.0784,42.0784,42.0589,42.0784,152780.0
2024-11-13 13:25:00,43.2,43.2,43.18,43.19,101177.0,42.0784,42.0784,42.0589,42.0687,101177.0
2024-11-13 13:30:00,43.19,43.19,43.17,43.19,94696.0,42.0687,42.0687,42.0492,42.0687,94696.0
2024-11-13 13:35:00,43.19,43.2,43.17,43.18,384997.0,42.0687,42.0784,42.0492,42.0589,384997.0
2024-11-13 13:40:00,43.18,43.19,43.16,43.19,108127.0,42.0589,42.0687,42.0394,42.0687,108127.0
2024-11-13 13:45:00,43.19,43.21,43.19,43.2,111452.0,42.0687,42.0881,42.0687,42.0784,111452.0
2024-11-13 13:50:00,43.2,43.21,43.19,43.21,163311.0,42.0784,42.0881,42.0687,42.0881,163311.0
2024-11-13 13:55:00,43.2,43.21,43.19,43.2,529900.0,42.0784,42.0881,42.0687,42.0784,529900.0
2024-11-13 14:00:00,43.2,43.2,43.19,43.2,70451.0,42.0784,42.0784,42.0687,42.0784,70451.0
2024-11-13 14:05:00,43.2,43.2,43.19,43.2,47801.0,42.0784,42.0784,42.0687,42.0784,47801.0
2024-11-13 14:10:00,43.2,43.21,43.19,43.19,123464.0,42.0784,42.0881,42.0687,42.0687,123464.0
2024-11-13 14:15:00,43.2,43.21,43.16,43.17,294187.0,42.0784,42.0881,42.0394,42.0492,294187.0
2024-11-13 14:20:00,43.16,43.19,43.15,43.19,130357.0,42.0394,42.0687,42.0297,42.0687,130357.0
2024-11-13 14:25:00,43.19,43.19,43.17,43.18,48136.0,42.0687,42.0687,42.0492,42.0589,48136.0
2024-11-13 14:30:00,43.18,43.18,43.15,43.17,134626.0,42.0589,42.0589,42.0297,42.0492,134626.0
2024-11-13 14:35:00,43.17,43.18,43.15,43.16,180645.0,42.0492,42.0589,42.0297,42.0394,180645.0
2024-11-13 14:40:00,43.16,43.16,43.14,43.15,136213.0,42.0394,42.0394,42.02,42.0297,136213.0
2024-11-13 14:45:00,43.15,43.16,43.14,43.16,51615.0,42.0297,42.0394,42.02,42.0394,51615.0
2024-11-13 14:50:00,43.15,43.16,43.15,43.16,147925.0,42.0297,42.0394,42.0297,42.0394,147925.0
2024-11-13 14:55:00,43.16,43.16,43.14,43.16,352943.0,42.0394,42.0394,42.02,42.0394,352943.0
2024-11-13 15:00:00,43.16,43.16,43.12,43.13,179705.0,42.0394,42.0394,42.0005,42.0102,179705.0
2024-11-13 15:05:00,43.13,43.17,43.12,43.16,343518.0,42.0102,42.0492,42.0005,42.0394,343518.0
2024-11-13 15:10:00,43.16,43.18,43.15,43.18,271611.0,42.0394,42.0589,42.0297,42.0589,271611.0
2024-11-13 15:15:00,43.18,43.19,43.17,43.19,91663.0,42.0589,42.0687,42.0492,42.0687,91663.0
2024-11-13 15:20:00,43.19,43.2,43.18,43.2,122575.0,42.0687,42.0784,42.0589,42.0784,122575.0
2024-11-13 15:25:00,43.2,43.2,43.18,43.2,242766.0,42.0784,42.0784,42.0589,42.0784,242766.0
2024-11-13 15:30:00,43.2,43.21,43.18,43.21,252156.0,42.0784,42.0881,42.0589,42.0881,252156.0
2024-11-13 15:35:00,43.21,43.23,43.2,43.23,171955.0,42.0881,42.1076,42.0784,42.1076,171955.0
2024-11-13 15:40:00,43.23,43.23,43.22,43.22,113190.0,42.1076,42.1076,42.0979,42.0979,113190.0
2024-11-13 15:45:00,43.23,43.23,43.2,43.21,561548.0,42.1076,42.1076,42.0784,42.0881,561548.0
2024-11-13 15:50:00,43.2,43.21,43.18,43.19,515720.0,42.0784,42.0881,42.0589,42.0687,515720.0
2024-11-13 15:55:00,43.19,43.21,43.18,43.2,2087372.0,42.0687,42.0881,42.0589,42.0784,2087372.0
2024-11-14 09:30:00,43.12,43.21,43.12,43.2,843593.0,42.0005,42.0881,42.0005,42.0784,843593.0
2024-11-14 09:35:00,43.2,43.23,43.15,43.15,410479.0,42.0784,42.1076,42.0297,42.0297,410479.0
2024-11-14 09:40:00,43.15,43.17,43.07,43.08,1110432.0,42.0297,42.0492,41.9518,41.9615,1110432.0
2024-11-14 09:45:00,43.08,43.11,43.05,43.07,295221.0,41.9615,41.9907,41.9323,41.9518,295221.0
2024-11-14 09:50:00,43.08,43.09,43.01,43.04,644136.0,41.9615,41.9713,41.8933,41.9226,644136.0
2024-11-14 09:55:00,43.04,43.06,43.01,43.04,884388.0,41.9226,41.942,41.8933,41.9226,884388.0
2024-11-14 10:00:00,43.04,43.12,43.03,43.1,567890.0,41.9226,42.0005,41.9128,41.981,567890.0
2024-11-14 10:05:00,43.11,43.14,43.08,43.09,476255.0,41.9907,42.02,41.9615,41.9713,476255.0
2024-11-14 10:10:00,43.09,43.14,43.07,43.11,303442.0,41.9713,42.02,41.9518,41.9907,303442.0
2024-11-14 10:15:00,43.1,43.11,43.07,43.07,475512.0,41.981,41.9907,41.9518,41.9518,475512.0
2024-11-14 10:20:00,43.08,43.13,43.07,43.12,356843.0,41.9615,42.0102,41.9518,42.0005,356843.0
2024-11-14 10:25:00,43.12,43.18,43.12,43.18,269841.0,42.0005,42.0589,42.0005,42.0589,269841.0
2024-11-14 10:30:00,43.18,43.18,43.13,43.16,372144.0,42.0589,42.0589,42.0102,42.0394,372144.0
2024-11-14 10:35:00,43.16,43.17,43.15,43.16,277983.0,42.0394,42.0492,42.0297,42.0394,277983.0
2024-11-14 10:40:00,43.16,43.17,43.12,43.16,234718.0,42.0394,42.0492,42.0005,42.0394,234718.0
2024-11-14 10:45:00,43.16,43.17,43.14,43.16,403955.0,42.0394,42.0492,42.02,42.0394,403955.0
2024-11-14 10:50:00,43.16,43.2,43.15,43.15,210975.0,42.0394,42.0784,42.0297,42.0297,210975.0
2024-11-14 10:55:00,43.16,43.17,43.11,43.13,250862.0,42.0394,42.0492,41.9907,42.0102,250862.0
2024-11-14 11:00:00,43.13,43.15,43.1,43.12,154130.0,42.0102,42.0297,41.981,42.0005,154130.0
2024-11-14 11:05:00,43.12,43.17,43.11,43.16,64785.0,42.0005,42.0492,41.9907,42.0394,64785.0
2024-11-14 11:10:00,43.17,43.17,43.13,43.15,127469.0,42.0492,42.0492,42.0102,42.0297,127469.0
2024-11-14 11:15:00,43.15,43.18,43.14,43.17,149266.0,42.0297,42.0589,42.02,42.0492,149266.0
2024-11-14 11:20:00,43.18,43.19,43.17,43.19,72320.0,42.0589,42.0687,42.0492,42.0687,72320.0
2024-11-14 11:25:00,43.19,43.2,43.17,43.18,331022.0,42.0687,42.0784,42.0492,42.0589,331022.0
2024-11-14 11:30:00,43.18,43.18,43.15,43.16,126035.0,42.0589,42.0589,42.0297,42.0394,126035.0
2024-11-14 11:35:00,43.15,43.16,43.14,43.14,131086.0,42.0297,42.0394,42.02,42.02,131086.0
2024-11-14 11:40:00,43.14,43.14,43.11,43.11,790033.0,42.02,42.02,41.9907,41.9907,790033.0
2024-11-14 11:45:00,43.12,43.14,43.11,43.11,187693.0,42.0005,42.02,41.9907,41.9907,187693.0
2024-11-14 11:50:00,43.12,43.13,43.08,43.09,185991.0,42.0005,42.0102,41.9615,41.9713,185991.0
2024-11-14 11:55:00,43.09,43.09,43.07,43.09,47595.0,41.9713,41.9713,41.9518,41.9713,47595.0
2024-11-14 12:00:00,43.09,43.1,43.06,43.09,144916.0,41.9713,41.981,41.942,41.9713,144916.0
2024-11-14 12:05:00,43.09,43.11,43.08,43.09,59279.0,41.9713,41.9907,41.9615,41.9713,59279.0
2024-11-14 12:10:00,43.09,43.11,43.07,43.07,105509.0,41.9713,41.9907,41.9518,41.9518,105509.0
2024-11-14 12:15:00,43.07,43.07,43.04,43.05,126608.0,41.9518,41.9518,41.9226,41.9323,126608.0
2024-11-14 12:20:00,43.05,43.07,43.04,43.05,145687.0,41.9323,41.9518,41.9226,41.9323,145687.0
2024-11-14 12:25:00,43.05,43.08,43.05,43.06,174842.0,41.9323,41.9615,41.9323,41.942,174842.0
2024-11-14 12:30:00,43.07,43.07,43.02,43.04,113025.0,41.9518,41.9518,41.9031,41.9226,113025.0
2024-11-14 12:35:00,43.04,43.08,43.03,43.07,101256.0,41.9226,41.9615,41.9128,41.9518,101256.0
2024-11-14 12:40:00,43.07,43.08,43.06,43.08,122925.0,41.9518,41.9615,41.942,41.9615,122925.0
2024-11-14 12:45:00,43.07,43.08,43.02,43.03,284068.0,41.9518,41.9615,41.9031,41.9128,284068.0
2024-11-14 12:50:00,43.02,43.1,43.02,43.1,101658.0,41.9031,41.981,41.9031,41.981,101658.0
2024-11-14 12:55:00,43.09,43.12,43.09,43.11,56179.0,41.9713,42.0005,41.9713,41.9907,56179.0
2024-11-14 13:00:00,43.11,43.13,43.09,43.12,265960.0,41.9907,42.0102,41.9713,42.0005,265960.0
2024-11-14 13:05:00,43.12,43.13,43.11,43.12,141286.0,42.0005,42.0102,41.9907,42.0005,141286.0
2024-11-14 13:10:00,43.12,43.13,43.1,43.12,91869.0,42.0005,42.0102,41.981,42.0005,91869.0
2024-11-14 13:15:00,43.12,43.13,43.09,43.09,126134.0,42.0005,42.0102,41.9713,41.9713,126134.0
2024-11-14 13:20:00,43.09,43.1,43.08,43.09,63045.0,41.9713,41.981,41.9615,41.9713,63045.0
2024-11-14 13:25:00,43.09,43.1,43.06,43.07,49514.0,41.9713,41.981,41.942,41.9518,49514.0
2024-11-14 13:30:00,43.06,43.08,43.06,43.08,105634.0,41.942,41.9615,41.942,41.9615,105634.0
2024-11-14 13:35:00,43.07,43.09,43.06,43.08,121101.0,41.9518,41.9713,41.942,41.9615,121101.0
2024-11-14 13:40:00,43.08,43.1,43.07,43.09,78830.0,41.9615,41.981,41.9518,41.9713,78830.0
2024-11-14 13:45:00,43.09,43.1,43.08,43.08,49770.0,41.9713,41.981,41.9615,41.9615,49770.0
2024-11-14 13:50:00,43.09,43.1,43.06,43.07,118448.0,41.9713,41.981,41.942,41.9518,118448.0
2024-11-14 13:55:00,43.07,43.08,43.04,43.05,66921.0,41.9518,41.9615,41.9226,41.9323,66921.0
2024-11-14 14:00:00,43.05,43.13,43.05,43.13,59707.0,41.9323,42.0102,41.9323,42.0102,59707.0
2024-11-14 14:05:00,43.12,43.13,43.11,43.13,40811.0,42.0005,42.0102,41.9907,42.0102,40811.0
2024-11-14 14:10:00,43.13,43.13,43.12,43.13,67681.0,42.0102,42.0102,42.0005,42.0102,67681.0
2024-11-14 14:15:00,43.13,43.14,43.12,43.13,59898.0,42.0102,42.02,42.0005,42.0102,59898.0
2024-11-14 14:20:00,43.13,43.15,43.11,43.11,489801.0,42.0102,42.0297,41.9907,41.9907,489801.0
2024-11-14 14:25:00,43.11,43.13,43.11,43.13,530378.0,41.9907,42.0102,41.9907,42.0102,530378.0
2024-11-14 14:30:00,43.13,43.15,43.12,43.14,147824.0,42.0102,42.0297,42.0005,42.02,147824.0
2024-11-14 14:35:00,43.14,43.16,43.13,43.15,80350.0,42.02,42.0394,42.0102,42.0297,80350.0
2024-11-14 14:40:00,43.15,43.16,43.12,43.14,113531.0,42.0297,42.0394,42.0005,42.02,113531.0
2024-11-14 14:45:00,43.14,43.14,43.11,43.12,136442.0,42.02,42.02,41.9907,42.0005,136442.0
2024-11-14 14:50:00,43.12,43.17,43.11,43.16,89690.0,42.0005,42.0492,41.9907,42.0394,89690.0
2024-11-14 14:55:00,43.16,43.17,43.13,43.13,44533.0,42.0394,42.0492,42.0102,42.0102,44533.0
2024-11-14 15:00:00,43.13,43.13,43.01,43.03,800627.0,42.0102,42.0102,41.8933,41.9128,800627.0
2024-11-14 15:05:00,43.03,43.03,42.96,42.97,299864.0,41.9128,41.9128,41.8446,41.8544,299864.0
2024-11-14 15:10:00,42.98,43.01,42.96,42.98,309318.0,41.8641,41.8933,41.8446,41.8641,309318.0
2024-11-14 15:15:00,42.98,43.06,42.98,43.04,132486.0,41.8641,41.942,41.8641,41.9226,132486.0
2024-11-14 15:20:00,43.03,43.04,43.0,43.02,154714.0,41.9128,41.9226,41.8836,41.9031,154714.0
2024-11-14 15:25:00,43.02,43.04,43.01,43.03,241137.0,41.9031,41.9226,41.8933,41.9128,241137.0
2024-11-14 15:30:00,43.03,43.04,42.98,42.98,275278.0,41.9128,41.9226,41.8641,41.8641,275278.0
2024-11-14 15:35:00,42.98,43.02,42.98,43.0,133215.0,41.8641,41.9031,41.8641,41.8836,133215.0
2024-11-14 15:40:00,43.0,43.01,42.97,42.98,156088.0,41.8836,41.8933,41.8544,41.8641,156088.0
2024-11-14 15:45:00,42.98,42.99,42.94,42.95,437446.0,41.8641,41.8739,41.8252,41.8349,437446.0
2024-11-14 15:50:00,42.96,42.99,42.95,42.96,464224.0,41.8446,41.8739,41.8349,41.8446,464224.0
2024-11-14 15:55:00,42.95,42.98,42.94,42.96,2022116.0,41.8349,41.8641,41.8252,41.8446,2022116.0
2024-11-15 09:30:00,43.09,43.12,43.0,43.02,687759.0,41.9713,42.0005,41.8836,41.9031,687759.0
2024-11-15 09:35:00,43.01,43.03,42.98,43.0,271650.0,41.8933,41.9128,41.8641,41.8836,271650.0
2024-11-15 09:40:00,43.0,43.06,42.98,43.02,331018.0,41.8836,41.942,41.8641,41.9031,331018.0
2024-11-15 09:45:00,43.01,43.07,43.01,43.04,502155.0,41.8933,41.9518,41.8933,41.9226,502155.0
2024-11-15 09:50:00,43.04,43.04,43.01,43.01,352123.0,41.9226,41.9226,41.8933,41.8933,352123.0
2024-11-15 09:55:00,43.01,43.03,42.98,42.99,331545.0,41.8933,41.9128,41.8641,41.8739,331545.0
2024-11-15 10:00:00,42.98,43.01,42.97,42.99,342826.0,41.8641,41.8933,41.8544,41.8739,342826.0
2024-11-15 10:05:00,43.0,43.03,42.98,42.99,224029.0,41.8836,41.9128,41.8641,41.8739,224029.0
2024-11-15 10:10:00,42.99,43.0,42.96,42.98,407371.0,41.8739,41.8836,41.8446,41.8641,407371.0
2024-11-15 10:15:00,42.99,43.0,42.94,42.96,239459.0,41.8739,41.8836,41.8252,41.8446,239459.0
2024-11-15 10:20:00,42.95,42.96,42.93,42.96,96785.0,41.8349,41.8446,41.8154,41.8446,96785.0
2024-11-15 10:25:00,42.96,42.99,42.95,42.98,114668.0,41.8446,41.8739,41.8349,41.8641,114668.0
2024-11-15 10:30:00,42.98,43.0,42.95,42.96,282241.0,41.8641,41.8836,41.8349,41.8446,282241.0
2024-11-15 10:35:00,42.96,42.96,42.9,42.92,222320.0,41.8446,41.8446,41.7862,41.8057,222320.0
2024-11-15 10:40:00,42.91,42.93,42.9,42.91,136835.0,41.7959,41.8154,41.7862,41.7959,136835.0
2024-11-15 10:45:00,42.91,42.96,42.9,42.95,153659.0,41.7959,41.8446,41.7862,41.8349,153659.0
2024-11-15 10:50:00,42.96,43.0,42.93,42.95,442732.0,41.8446,41.8836,41.8154,41.8349,442732.0
2024-11-15 10:55:00,42.95,42.96,42.94,42.96,599351.0,41.8349,41.8446,41.8252,41.8446,599351.0
2024-11-15 11:00:00,42.96,42.98,42.94,42.97,853956.0,41.8446,41.8641,41.8252,41.8544,853956.0
2024-11-15 11:05:00,42.97,43.0,42.96,42.98,580438.0,41.8544,41.8836,41.8446,41.8641,580438.0
2024-11-15 11:10:00,42.97,43.01,42.97,43.01,285395.0,41.8544,41.8933,41.8544,41.8933,285395.0
2024-11-15 11:15:00,43.01,43.03,42.99,43.02,157253.0,41.8933,41.9128,41.8739,41.9031,157253.0
2024-11-15 11:20:00,43.02,43.04,43.01,43.04,312569.0,41.9031,41.9226,41.8933,41.9226,312569.0
2024-11-15 11:25:00,43.03,43.04,43.0,43.02,202367.0,41.9128,41.9226,41.8836,41.9031,202367.0
2024-11-15 11:30:00,43.02,43.03,43.0,43.01,114394.0,41.9031,41.9128,41.8836,41.8933,114394.0
2024-11-15 11:35:00,43.0,43.01,42.97,42.98,445628.0,41.8836,41.8933,41.8544,41.8641,445628.0
2024-11-15 11:40:00,42.97,42.99,42.96,42.97,318071.0,41.8544,41.8739,41.8446,41.8544,318071.0
2024-11-15 11:45:00,42.97,42.99,42.96,42.96,768973.0,41.8544,41.8739,41.8446,41.8446,768973.0
2024-11-15 11:50:00,42.96,42.97,42.95,42.97,151738.0,41.8446,41.8544,41.8349,41.8544,151738.0
2024-11-15 11:55:00,42.97,42.97,42.92,42.94,186169.0,41.8544,41.8544,41.8057,41.8252,186169.0
2024-11-15 12:00:00,42.94,42.95,42.93,42.93,151475.0,41.8252,41.8349,41.8154,41.8154,151475.0
2024-11-15 12:05:00,42.94,42.95,42.91,42.94,128549.0,41.8252,41.8349,41.7959,41.8252,128549.0
2024-11-15 12:10:00,42.94,42.96,42.92,42.95,88963.0,41.8252,41.8446,41.8057,41.8349,88963.0
2024-11-15 12:15:00,42.96,42.96,42.94,42.96,43944.0,41.8446,41.8446,41.8252,41.8446,43944.0
2024-11-15 12:20:00,42.96,42.97,42.93,42.94,155013.0,41.8446,41.8544,41.8154,41.8252,155013.0
2024-11-15 12:25:00,42.95,42.95,42.92,42.93,267181.0,41.8349,41.8349,41.8057,41.8154,267181.0
2024-11-15 12:30:00,42.92,42.94,42.9,42.93,136207.0,41.8057,41.8252,41.7862,41.8154,136207.0
2024-11-15 12:35:00,42.93,42.94,42.91,42.94,78226.0,41.8154,41.8252,41.7959,41.8252,78226.0
2024-11-15 12:40:00,42.93,42.94,42.91,42.94,216915.0,41.8154,41.8252,41.7959,41.8252,216915.0
2024-11-15 12:45:00,42.94,42.95,42.91,42.91,163818.0,41.8252,41.8349,41.7959,41.7959,163818.0
2024-11-15 12:50:00,42.91,42.92,42.89,42.9,151921.0,41.7959,41.8057,41.7765,41.7862,151921.0
2024-11-15 12:55:00,42.9,42.93,42.9,42.93,162563.0,41.7862,41.8154,41.7862,41.8154,162563.0
2024-11-15 13:00:00,42.93,42.93,42.9,42.91,74547.0,41.8154,41.8154,41.7862,41.7959,74547.0
2024-11-15 13:05:00,42.91,42.93,42.9,42.93,120751.0,41.7959,41.8154,41.7862,41.8154,120751.0
2024-11-15 13:10:00,42.93,42.95,42.92,42.93,73259.0,41.8154,41.8349,41.8057,41.8154,73259.0
2024-11-15 13:15:00,42.93,42.94,42.92,42.93,112094.0,41.8154,41.8252,41.8057,41.8154,112094.0
2024-11-15 13:20:00,42.94,42.95,42.91,42.91,57168.0,41.8252,41.8349,41.7959,41.7959,57168.0
2024-11-15 13:25:00,42.91,42.94,42.91,42.93,62646.0,41.7959,41.8252,41.7959,41.8154,62646.0
2024-11-15 13:30:00,42.92,42.92,42.89,42.9,115621.0,41.8057,41.8057,41.7765,41.7862,115621.0
2024-11-15 13:35:00,42.9,42.9,42.88,42.9,87524.0,41.7862,41.7862,41.7667,41.7862,87524.0
2024-11-15 13:40:00,42.9,42.9,42.89,42.89,33396.0,41.7862,41.7862,41.7765,41.7765,33396.0
2024-11-15 13:45:00,42.89,42.9,42.86,42.87,171001.0,41.7765,41.7862,41.7472,41.757,171001.0
2024-11-15 13:50:00,42.87,42.89,42.86,42.89,210523.0,41.757,41.7765,41.7472,41.7765,210523.0
2024-11-15 13:55:00,42.89,42.9,42.86,42.9,165331.0,41.7765,41.7862,41.7472,41.7862,165331.0
2024-11-15 14:00:00,42.9,42.91,42.87,42.89,210335.0,41.7862,41.7959,41.757,41.7765,210335.0
2024-11-15 14:05:00,42.88,42.91,42.88,42.89,51492.0,41.7667,41.7959,41.7667,41.7765,51492.0
2024-11-15 14:10:00,42.89,42.89,42.87,42.89,68247.0,41.7765,41.7765,41.757,41.7765,68247.0
2024-11-15 14:15:00,42.89,42.89,42.87,42.88,35337.0,41.7765,41.7765,41.757,41.7667,35337.0
2024-11-15 14:20:00,42.88,42.88,42.85,42.86,32606.0,41.7667,41.7667,41.7375,41.7472,32606.0
2024-11-15 14:25:00,42.86,42.87,42.85,42.86,107699.0,41.7472,41.757,41.7375,41.7472,107699.0
2024-11-15 14:30:00,42.86,42.87,42.85,42.87,85780.0,41.7472,41.757,41.7375,41.757,85780.0
2024-11-15 14:35:00,42.86,42.88,42.85,42.88,115198.0,41.7472,41.7667,41.7375,41.7667,115198.0
2024-11-15 14:40:00,42.88,42.91,42.87,42.91,136225.0,41.7667,41.7959,41.757,41.7959,136225.0
2024-11-15 14:45:00,42.91,42.92,42.89,42.92,353427.0,41.7959,41.8057,41.7765,41.8057,353427.0
2024-11-15 14:50:00,42.92,42.92,42.89,42.9,143093.0,41.8057,41.8057,41.7765,41.7862,143093.0
2024-11-15 14:55:00,42.9,42.92,42.89,42.91,98030.0,41.7862,41.8057,41.7765,41.7959,98030.0
2024-11-15 15:00:00,42.91,42.94,42.91,42.94,257256.0,41.7959,41.8252,41.7959,41.8252,257256.0
2024-11-15 15:05:00,42.94,42.95,42.91,42.92,288687.0,41.8252,41.8349,41.7959,41.8057,288687.0
2024-11-15 15:10:00,42.93,42.95,42.92,42.95,209931.0,41.8154,41.8349,41.8057,41.8349,209931.0
2024-11-15 15:15:00,42.95,42.95,42.93,42.95,538313.0,41.8349,41.8349,41.8154,41.8349,538313.0
2024-11-15 15:20:00,42.95,42.95,42.93,42.94,128242.0,41.8349,41.8349,41.8154,41.8252,128242.0
2024-11-15 15:25:00,42.94,42.94,42.92,42.93,142613.0,41.8252,41.8252,41.8057,41.8154,142613.0
2024-11-15 15:30:00,42.93,42.94,42.9,42.91,288163.0,41.8154,41.8252,41.7862,41.7959,288163.0
2024-11-15 15:35:00,42.91,42.92,42.91,42.91,181467.0,41.7959,41.8057,41.7959,41.7959,181467.0
2024-11-15 15:40:00,42.91,42.92,42.9,42.91,339197.0,41.7959,41.8057,41.7862,41.7959,339197.0
2024-11-15 15:45:00,42.91,42.92,42.9,42.91,804076.0,41.7959,41.8057,41.7862,41.7959,804076.0
2024-11-15 15:50:00,42.91,42.97,42.91,42.97,764588.0,41.7959,41.8544,41.7959,41.8544,764588.0
2024-11-15 15:55:00,42.97,42.97,42.93,42.95,1430266.0,41.8544,41.8544,41.8154,41.8349,1430266.0
2024-11-18 09:30:00,43.18,43.24,43.16,43.23,306335.0,42.0589,42.1174,42.0394,42.1076,306335.0
2024-11-18 09:35:00,43.24,43.3,43.23,43.3,256060.0,42.1174,42.1758,42.1076,42.1758,256060.0
2024-11-18 09:40:00,43.3,43.3,43.24,43.24,132766.0,42.1758,42.1758,42.1174,42.1174,132766.0
2024-11-18 09:45:00,43.24,43.29,43.23,43.25,312405.0,42.1174,42.1661,42.1076,42.1271,312405.0
2024-11-18 09:50:00,43.26,43.26,43.17,43.19,202283.0,42.1368,42.1368,42.0492,42.0687,202283.0
2024-11-18 09:55:00,43.19,43.21,43.18,43.21,83986.0,42.0687,42.0881,42.0589,42.0881,83986.0
2024-11-18 10:00:00,43.21,43.25,43.19,43.24,178992.0,42.0881,42.1271,42.0687,42.1174,178992.0
2024-11-18 10:05:00,43.24,43.25,43.23,43.24,90382.0,42.1174,42.1271,42.1076,42.1174,90382.0
2024-11-18 10:10:00,43.23,43.26,43.21,43.22,148933.0,42.1076,42.1368,42.0881,42.0979,148933.0
2024-11-18 10:15:00,43.22,43.24,43.2,43.22,319766.0,42.0979,42.1174,42.0784,42.0979,319766.0
2024-11-18 10:20:00,43.21,43.22,43.17,43.2,342395.0,42.0881,42.0979,42.0492,42.0784,342395.0
2024-11-18 10:25:00,43.2,43.23,43.19,43.23,196196.0,42.0784,42.1076,42.0687,42.1076,196196.0
2024-11-18 10:30:00,43.23,43.29,43.23,43.28,424223.0,42.1076,42.1661,42.1076,42.1563,424223.0
2024-11-18 10:35:00,43.29,43.31,43.28,43.29,615320.0,42.1661,42.1855,42.1563,42.1661,615320.0
2024-11-18 10:40:00,43.3,43.32,43.27,43.3,259013.0,42.1758,42.1953,42.1466,42.1758,259013.0
2024-11-18 10:45:00,43.3,43.33,43.29,43.32,1187557.0,42.1758,42.205,42.1661,42.1953,1187557.0
2024-11-18 10:50:00,43.32,43.35,43.32,43.33,328126.0,42.1953,42.2245,42.1953,42.205,328126.0
2024-11-18 10:55:00,43.34,43.34,43.32,43.34,116275.0,42.2148,42.2148,42.1953,42.2148,116275.0
2024-11-18 11:00:00,43.34,43.35,43.33,43.34,200954.0,42.2148,42.2245,42.205,42.2148,200954.0
2024-11-18 11:05:00,43.34,43.35,43.33,43.34,194910.0,42.2148,42.2245,42.205,42.2148,194910.0
2024-11-18 11:10:00,43.34,43.38,43.33,43.36,201328.0,42.2148,42.2537,42.205,42.2342,201328.0
2024-11-18 11:15:00,43.36,43.37,43.35,43.37,207041.0,42.2342,42.244,42.2245,42.244,207041.0
2024-11-18 11:20:00,43.37,43.39,43.36,43.38,958148.0,42.244,42.2635,42.2342,42.2537,958148.0
2024-11-18 11:25:00,43.37,43.37,43.32,43.34,609404.0,42.244,42.244,42.1953,42.2148,609404.0
2024-11-18 11:30:00,43.33,43.36,43.33,43.35,217351.0,42.205,42.2342,42.205,42.2245,217351.0
2024-11-18 11:35:00,43.35,43.39,43.35,43.38,77582.0,42.2245,42.2635,42.2245,42.2537,77582.0
2024-11-18 11:40:00,43.39,43.4,43.38,43.4,41744.0,42.2635,42.2732,42.2537,42.2732,41744.0
2024-11-18 11:45:00,43.4,43.4,43.33,43.34,484729.0,42.2732,42.2732,42.205,42.2148,484729.0
2024-11-18 11:50:00,43.34,43.37,43.33,43.37,447000.0,42.2148,42.244,42.205,42.244,447000.0
2024-11-18 11:55:00,43.36,43.37,43.34,43.37,387759.0,42.2342,42.244,42.2148,42.244,387759.0
2024-11-18 12:00:00,43.37,43.39,43.35,43.37,210398.0,42.244,42.2635,42.2245,42.244,210398.0
2024-11-18 12:05:00,43.37,43.37,43.34,43.37,64444.0,42.244,42.244,42.2148,42.244,64444.0
2024-11-18 12:10:00,43.37,43.39,43.36,43.38,106617.0,42.244,42.2635,42.2342,42.2537,106617.0
2024-11-18 12:15:00,43.38,43.38,43.34,43.38,208435.0,42.2537,42.2537,42.2148,42.2537,208435.0
2024-11-18 12:20:00,43.38,43.39,43.37,43.38,106905.0,42.2537,42.2635,42.244,42.2537,106905.0
2024-11-18 12:25:00,43.38,43.39,43.37,43.38,114060.0,42.2537,42.2635,42.244,42.2537,114060.0
2024-11-18 12:30:00,43.38,43.39,43.36,43.39,127216.0,42.2537,42.2635,42.2342,42.2635,127216.0
2024-11-18 12:35:00,43.39,43.39,43.38,43.39,307281.0,42.2635,42.2635,42.2537,42.2635,307281.0
2024-11-18 12:40:00,43.39,43.4,43.38,43.38,419512.0,42.2635,42.2732,42.2537,42.2537,419512.0
2024-11-18 12:45:00,43.39,43.41,43.36,43.41,202203.0,42.2635,42.283,42.2342,42.283,202203.0
2024-11-18 12:50:00,43.41,43.42,43.4,43.41,120390.0,42.283,42.2927,42.2732,42.283,120390.0
2024-11-18 12:55:00,43.41,43.43,43.4,43.43,50216.0,42.283,42.3024,42.2732,42.3024,50216.0
2024-11-18 13:00:00,43.43,43.43,43.42,43.42,66954.0,42.3024,42.3024,42.2927,42.2927,66954.0
2024-11-18 13:05:00,43.43,43.43,43.42,43.43,179886.0,42.3024,42.3024,42.2927,42.3024,179886.0
2024-11-18 13:10:00,43.43,43.44,43.42,43.44,141089.0,42.3024,42.3122,42.2927,42.3122,141089.0
2024-11-18 13:15:00,43.44,43.45,43.43,43.45,101325.0,42.3122,42.3219,42.3024,42.3219,101325.0
2024-11-18 13:20:00,43.45,43.46,43.44,43.46,209993.0,42.3219,42.3317,42.3122,42.3317,209993.0
2024-11-18 13:25:00,43.46,43.46,43.44,43.45,182550.0,42.3317,42.3317,42.3122,42.3219,182550.0
2024-11-18 13:30:00,43.45,43.45,43.41,43.41,330143.0,42.3219,42.3219,42.283,42.283,330143.0
2024-11-18 13:35:00,43.41,43.45,43.41,43.43,448906.0,42.283,42.3219,42.283,42.3024,448906.0
2024-11-18 13:40:00,43.43,43.43,43.39,43.4,272427.0,42.3024,42.3024,42.2635,42.2732,272427.0
2024-11-18 13:45:00,43.4,43.41,43.38,43.41,112218.0,42.2732,42.283,42.2537,42.283,112218.0
2024-11-18 13:50:00,43.41,43.43,43.4,43.43,110455.0,42.283,42.3024,42.2732,42.3024,110455.0
2024-11-18 13:55:00,43.43,43.44,43.42,43.44,43708.0,42.3024,42.3122,42.2927,42.3122,43708.0
2024-11-18 14:00:00,43.44,43.44,43.42,43.43,105152.0,42.3122,42.3122,42.2927,42.3024,105152.0
2024-11-18 14:05:00,43.43,43.44,43.42,43.43,90744.0,42.3024,42.3122,42.2927,42.3024,90744.0
2024-11-18 14:10:00,43.43,43.43,43.39,43.4,119677.0,42.3024,42.3024,42.2635,42.2732,119677.0
2024-11-18 14:15:00,43.4,43.41,43.39,43.4,136868.0,42.2732,42.283,42.2635,42.2732,136868.0
2024-11-18 14:20:00,43.4,43.4,43.37,43.37,224512.0,42.2732,42.2732,42.244,42.244,224512.0
2024-11-18 14:25:00,43.38,43.4,43.37,43.39,92381.0,42.2537,42.2732,42.244,42.2635,92381.0
2024-11-18 14:30:00,43.39,43.39,43.37,43.38,163654.0,42.2635,42.2635,42.244,42.2537,163654.0
2024-11-18 14:35:00,43.39,43.39,43.37,43.39,102510.0,42.2635,42.2635,42.244,42.2635,102510.0
2024-11-18 14:40:00,43.39,43.4,43.37,43.39,148273.0,42.2635,42.2732,42.244,42.2635,148273.0
2024-11-18 14:45:00,43.39,43.41,43.39,43.41,122187.0,42.2635,42.283,42.2635,42.283,122187.0
2024-11-18 14:50:00,43.41,43.42,43.4,43.41,68389.0,42.283,42.2927,42.2732,42.283,68389.0
2024-11-18 14:55:00,43.41,43.42,43.4,43.41,80490.0,42.283,42.2927,42.2732,42.283,80490.0
2024-11-18 15:00:00,43.4,43.42,43.4,43.41,118142.0,42.2732,42.2927,42.2732,42.283,118142.0
2024-11-18 15:05:00,43.41,43.42,43.4,43.41,172189.0,42.283,42.2927,42.2732,42.283,172189.0
2024-11-18 15:10:00,43.41,43.43,43.4,43.41,240573.0,42.283,42.3024,42.2732,42.283,240573.0
2024-11-18 15:15:00,43.41,43.42,43.4,43.41,212971.0,42.283,42.2927,42.2732,42.283,212971.0
2024-11-18 15:20:00,43.41,43.42,43.4,43.41,159027.0,42.283,42.2927,42.2732,42.283,159027.0
2024-11-18 15:25:00,43.41,43.42,43.4,43.41,222327.0,42.283,42.2927,42.2732,42.283,222327.0
2024-11-18 15:30:00,43.41,43.42,43.39,43.4,310053.0,42.283,42.2927,42.2635,42.2732,310053.0
2024-11-18 15:35:00,43.39,43.41,43.39,43.4,433222.0,42.2635,42.283,42.2635,42.2732,433222.0
2024-11-18 15:40:00,43.39,43.42,43.39,43.42,848768.0,42.2635,42.2927,42.2635,42.2927,848768.0
2024-11-18 15:45:00,43.41,43.42,43.41,43.42,932884.0,42.283,42.2927,42.283,42.2927,932884.0
2024-11-18 15:50:00,43.41,43.42,43.4,43.41,839983.0,42.283,42.2927,42.2732,42.283,839983.0
2024-11-18 15:55:00,43.41,43.45,43.4,43.45,1541898.0,42.283,42.3219,42.2732,42.3219,1541898.0
2024-11-19 09:30:00,43.3,43.33,43.28,43.33,516126.0,42.1758,42.205,42.1563,42.205,516126.0
2024-11-19 09:35:00,43.33,43.33,43.27,43.32,495700.0,42.205,42.205,42.1466,42.1953,495700.0
2024-11-19 09:40:00,43.32,43.37,43.3,43.36,173170.0,42.1953,42.244,42.1758,42.2342,173170.0
2024-11-19 09:45:00,43.36,43.37,43.3,43.32,213989.0,42.2342,42.244,42.1758,42.1953,213989.0
2024-11-19 09:50:00,43.31,43.34,43.27,43.32,133285.0,42.1855,42.2148,42.1466,42.1953,133285.0
2024-11-19 09:55:00,43.32,43.32,43.3,43.3,75693.0,42.1953,42.1953,42.1758,42.1758,75693.0
2024-11-19 10:00:00,43.31,43.31,43.27,43.28,178708.0,42.1855,42.1855,42.1466,42.1563,178708.0
2024-11-19 10:05:00,43.27,43.32,43.27,43.32,111785.0,42.1466,42.1953,42.1466,42.1953,111785.0
2024-11-19 10:10:00,43.32,43.34,43.3,43.33,69904.0,42.1953,42.2148,42.1758,42.205,69904.0
2024-11-19 10:15:00,43.32,43.32,43.29,43.31,57020.0,42.1953,42.1953,42.1661,42.1855,57020.0
2024-11-19 10:20:00,43.31,43.33,43.28,43.33,122275.0,42.1855,42.205,42.1563,42.205,122275.0
2024-11-19 10:25:00,43.33,43.36,43.31,43.36,229414.0,42.205,42.2342,42.1855,42.2342,229414.0
2024-11-19 10:30:00,43.36,43.39,43.33,43.39,186144.0,42.2342,42.2635,42.205,42.2635,186144.0
2024-11-19 10:35:00,43.39,43.46,43.38,43.45,200886.0,42.2635,42.3317,42.2537,42.3219,200886.0
2024-11-19 10:40:00,43.45,43.48,43.42,43.48,113104.0,42.3219,42.3511,42.2927,42.3511,113104.0
2024-11-19 10:45:00,43.47,43.48,43.45,43.47,147089.0,42.3414,42.3511,42.3219,42.3414,147089.0
2024-11-19 10:50:00,43.47,43.47,43.44,43.46,171925.0,42.3414,42.3414,42.3122,42.3317,171925.0
2024-11-19 10:55:00,43.45,43.47,43.45,43.46,610517.0,42.3219,42.3414,42.3219,42.3317,610517.0
2024-11-19 11:00:00,43.46,43.46,43.42,43.44,170214.0,42.3317,42.3317,42.2927,42.3122,170214.0
2024-11-19 11:05:00,43.45,43.48,43.44,43.46,182920.0,42.3219,42.3511,42.3122,42.3317,182920.0
2024-11-19 11:10:00,43.46,43.48,43.44,43.46,180863.0,42.3317,42.3511,42.3122,42.3317,180863.0
2024-11-19 11:15:00,43.46,43.5,43.46,43.49,197442.0,42.3317,42.3706,42.3317,42.3609,197442.0
2024-11-19 11:20:00,43.49,43.5,43.48,43.48,149937.0,42.3609,42.3706,42.3511,42.3511,149937.0
2024-11-19 11:25:00,43.49,43.49,43.47,43.48,135217.0,42.3609,42.3609,42.3414,42.3511,135217.0
2024-11-19 11:30:00,43.48,43.49,43.45,43.46,159048.0,42.3511,42.3609,42.3219,42.3317,159048.0
2024-11-19 11:35:00,43.45,43.47,43.44,43.47,94979.0,42.3219,42.3414,42.3122,42.3414,94979.0
2024-11-19 11:40:00,43.47,43.48,43.44,43.46,97818.0,42.3414,42.3511,42.3122,42.3317,97818.0
2024-11-19 11:45:00,43.46,43.46,43.43,43.44,47485.0,42.3317,42.3317,42.3024,42.3122,47485.0
2024-11-19 11:50:00,43.44,43.45,43.41,43.44,170674.0,42.3122,42.3219,42.283,42.3122,170674.0
2024-11-19 11:55:00,43.44,43.46,43.42,43.45,294568.0,42.3122,42.3317,42.2927,42.3219,294568.0
2024-11-19 12:00:00,43.45,43.45,43.42,43.43,234589.0,42.3219,42.3219,42.2927,42.3024,234589.0
2024-11-19 12:05:00,43.44,43.46,43.43,43.45,55153.0,42.3122,42.3317,42.3024,42.3219,55153.0
2024-11-19 12:10:00,43.46,43.46,43.45,43.46,48584.0,42.3317,42.3317,42.3219,42.3317,48584.0
2024-11-19 12:15:00,43.46,43.47,43.44,43.45,70820.0,42.3317,42.3414,42.3122,42.3219,70820.0
2024-11-19 12:20:00,43.46,43.46,43.41,43.45,71814.0,42.3317,42.3317,42.283,42.3219,71814.0
2024-11-19 12:25:00,43.44,43.47,43.44,43.47,64666.0,42.3122,42.3414,42.3122,42.3414,64666.0
2024-11-19 12:30:00,43.47,43.49,43.45,43.48,248523.0,42.3414,42.3609,42.3219,42.3511,248523.0
2024-11-19 12:35:00,43.48,43.49,43.45,43.46,121482.0,42.3511,42.3609,42.3219,42.3317,121482.0
2024-11-19 12:40:00,43.46,43.46,43.43,43.44,68323.0,42.3317,42.3317,42.3024,42.3122,68323.0
2024-11-19 12:45:00,43.44,43.44,43.42,43.43,79222.0,42.3122,42.3122,42.2927,42.3024,79222.0
2024-11-19 12:50:00,43.43,43.43,43.41,43.42,62971.0,42.3024,42.3024,42.283,42.2927,62971.0
2024-11-19 12:55:00,43.41,43.43,43.41,43.41,57859.0,42.283,42.3024,42.283,42.283,57859.0
2024-11-19 13:00:00,43.41,43.42,43.39,43.4,68964.0,42.283,42.2927,42.2635,42.2732,68964.0
2024-11-19 13:05:00,43.4,43.43,43.39,43.43,62132.0,42.2732,42.3024,42.2635,42.3024,62132.0
2024-11-19 13:10:00,43.43,43.44,43.4,43.43,143750.0,42.3024,42.3122,42.2732,42.3024,143750.0
2024-11-19 13:15:00,43.43,43.44,43.41,43.41,106516.0,42.3024,42.3122,42.283,42.283,106516.0
2024-11-19 13:20:00,43.41,43.42,43.4,43.41,110664.0,42.283,42.2927,42.2732,42.283,110664.0
2024-11-19 13:25:00,43.41,43.42,43.4,43.41,320199.0,42.283,42.2927,42.2732,42.283,320199.0
2024-11-19 13:30:00,43.42,43.42,43.39,43.41,468436.0,42.2927,42.2927,42.2635,42.283,468436.0
2024-11-19 13:35:00,43.42,43.45,43.41,43.45,31243.0,42.2927,42.3219,42.283,42.3219,31243.0
2024-11-19 13:40:00,43.45,43.45,43.43,43.45,27939.0,42.3219,42.3219,42.3024,42.3219,27939.0
2024-11-19 13:45:00,43.45,43.48,43.45,43.48,28915.0,42.3219,42.3511,42.3219,42.3511,28915.0
2024-11-19 13:50:00,43.48,43.51,43.47,43.51,43626.0,42.3511,42.3804,42.3414,42.3804,43626.0
2024-11-19 13:55:00,43.5,43.52,43.49,43.51,79916.0,42.3706,42.3901,42.3609,42.3804,79916.0
2024-11-19 14:00:00,43.5,43.51,43.48,43.48,45534.0,42.3706,42.3804,42.3511,42.3511,45534.0
2024-11-19 14:05:00,43.48,43.5,43.48,43.5,26380.0,42.3511,42.3706,42.3511,42.3706,26380.0
2024-11-19 14:10:00,43.5,43.51,43.49,43.51,53540.0,42.3706,42.3804,42.3609,42.3804,53540.0
2024-11-19 14:15:00,43.51,43.51,43.47,43.47,70886.0,42.3804,42.3804,42.3414,42.3414,70886.0
2024-11-19 14:20:00,43.48,43.5,43.47,43.49,498966.0,42.3511,42.3706,42.3414,42.3609,498966.0
2024-11-19 14:25:00,43.48,43.49,43.45,43.45,80496.0,42.3511,42.3609,42.3219,42.3219,80496.0
2024-11-19 14:30:00,43.46,43.47,43.43,43.44,174135.0,42.3317,42.3414,42.3024,42.3122,174135.0
2024-11-19 14:35:00,43.44,43.45,43.42,43.44,139963.0,42.3122,42.3219,42.2927,42.3122,139963.0
2024-11-19 14:40:00,43.44,43.44,43.42,43.43,262887.0,42.3122,42.3122,42.2927,42.3024,262887.0
2024-11-19 14:45:00,43.43,43.44,43.42,43.43,108970.0,42.3024,42.3122,42.2927,42.3024,108970.0
2024-11-19 14:50:00,43.43,43.45,43.43,43.45,136020.0,42.3024,42.3219,42.3024,42.3219,136020.0
2024-11-19 14:55:00,43.45,43.46,43.44,43.45,61518.0,42.3219,42.3317,42.3122,42.3219,61518.0
2024-11-19 15:00:00,43.45,43.45,43.42,43.43,142423.0,42.3219,42.3219,42.2927,42.3024,142423.0
2024-11-19 15:05:00,43.43,43.45,43.42,43.45,73679.0,42.3024,42.3219,42.2927,42.3219,73679.0
2024-11-19 15:10:00,43.44,43.45,43.44,43.44,23484.0,42.3122,42.3219,42.3122,42.3122,23484.0
2024-11-19 15:15:00,43.44,43.45,43.43,43.45,147675.0,42.3122,42.3219,42.3024,42.3219,147675.0
2024-11-19 15:20:00,43.45,43.45,43.44,43.45,56361.0,42.3219,42.3219,42.3122,42.3219,56361.0
2024-11-19 15:25:00,43.45,43.45,43.44,43.45,97679.0,42.3219,42.3219,42.3122,42.3219,97679.0
2024-11-19 15:30:00,43.44,43.45,43.42,43.44,124821.0,42.3122,42.3219,42.2927,42.3122,124821.0
2024-11-19 15:35:00,43.44,43.46,43.43,43.44,184169.0,42.3122,42.3317,42.3024,42.3122,184169.0
2024-11-19 15:40:00,43.44,43.45,43.43,43.44,136782.0,42.3122,42.3219,42.3024,42.3122,136782.0
2024-11-19 15:45:00,43.44,43.44,43.43,43.44,328242.0,42.3122,42.3122,42.3024,42.3122,328242.0
2024-11-19 15:50:00,43.44,43.45,43.43,43.43,406594.0,42.3122,42.3219,42.3024,42.3024,406594.0
2024-11-19 15:55:00,43.44,43.44,43.4,43.42,1005373.0,42.3122,42.3122,42.2732,42.2927,1005373.0
2024-11-20 09:30:00,43.35,43.35,43.27,43.29,269428.0,42.2245,42.2245,42.1466,42.1661,269428.0
2024-11-20 09:35:00,43.27,43.29,43.22,43.26,123021.0,42.1466,42.1661,42.0979,42.1368,123021.0
2024-11-20 09:40:00,43.26,43.29,43.23,43.27,94825.0,42.1368,42.1661,42.1076,42.1466,94825.0
2024-11-20 09:45:00,43.27,43.33,43.26,43.29,139416.0,42.1466,42.205,42.1368,42.1661,139416.0
2024-11-20 09:50:00,43.28,43.3,43.26,43.27,173743.0,42.1563,42.1758,42.1368,42.1466,173743.0
2024-11-20 09:55:00,43.27,43.28,43.22,43.23,117374.0,42.1466,42.1563,42.0979,42.1076,117374.0
2024-11-20 10:00:00,43.23,43.26,43.22,43.24,129711.0,42.1076,42.1368,42.0979,42.1174,129711.0
2024-11-20 10:05:00,43.24,43.24,43.19,43.2,108664.0,42.1174,42.1174,42.0687,42.0784,108664.0
2024-11-20 10:10:00,43.2,43.2,43.16,43.18,143355.0,42.0784,42.0784,42.0394,42.0589,143355.0
2024-11-20 10:15:00,43.18,43.2,43.16,43.19,88129.0,42.0589,42.0784,42.0394,42.0687,88129.0
2024-11-20 10:20:00,43.19,43.22,43.15,43.21,104078.0,42.0687,42.0979,42.0297,42.0881,104078.0
2024-11-20 10:25:00,43.21,43.24,43.2,43.23,103417.0,42.0881,42.1174,42.0784,42.1076,103417.0
2024-11-20 10:30:00,43.23,43.29,43.23,43.29,367830.0,42.1076,42.1661,42.1076,42.1661,367830.0
2024-11-20 10:35:00,43.29,43.29,43.25,43.26,49229.0,42.1661,42.1661,42.1271,42.1368,49229.0
2024-11-20 10:40:00,43.27,43.27,43.23,43.23,252494.0,42.1466,42.1466,42.1076,42.1076,252494.0
2024-11-20 10:45:00,43.23,43.26,43.23,43.26,80863.0,42.1076,42.1368,42.1076,42.1368,80863.0
2024-11-20 10:50:00,43.25,43.25,43.22,43.24,91897.0,42.1271,42.1271,42.0979,42.1174,91897.0
2024-11-20 10:55:00,43.25,43.27,43.24,43.26,50239.0,42.1271,42.1466,42.1174,42.1368,50239.0
2024-11-20 11:00:00,43.26,43.27,43.24,43.24,205257.0,42.1368,42.1466,42.1174,42.1174,205257.0
2024-11-20 11:05:00,43.24,43.25,43.18,43.22,127775.0,42.1174,42.1271,42.0589,42.0979,127775.0
2024-11-20 11:10:00,43.21,43.21,43.17,43.2,418121.0,42.0881,42.0881,42.0492,42.0784,418121.0
2024-11-20 11:15:00,43.2,43.2,43.18,43.2,1129258.0,42.0784,42.0784,42.0589,42.0784,1129258.0
2024-11-20 11:20:00,43.2,43.21,43.18,43.19,419762.0,42.0784,42.0881,42.0589,42.0687,419762.0
2024-11-20 11:25:00,43.19,43.19,43.14,43.14,329432.0,42.0687,42.0687,42.02,42.02,329432.0
2024-11-20 11:30:00,43.14,43.16,43.12,43.15,164489.0,42.02,42.0394,42.0005,42.0297,164489.0
2024-11-20 11:35:00,43.15,43.18,43.13,43.18,109707.0,42.0297,42.0589,42.0102,42.0589,109707.0
2024-11-20 11:40:00,43.18,43.21,43.17,43.21,71163.0,42.0589,42.0881,42.0492,42.0881,71163.0
2024-11-20 11:45:00,43.21,43.23,43.2,43.22,228723.0,42.0881,42.1076,42.0784,42.0979,228723.0
2024-11-20 11:50:00,43.22,43.25,43.21,43.25,184770.0,42.0979,42.1271,42.0881,42.1271,184770.0
2024-11-20 11:55:00,43.25,43.27,43.24,43.25,25418.0,42.1271,42.1466,42.1174,42.1271,25418.0
2024-11-20 12:00:00,43.24,43.26,43.23,43.23,83324.0,42.1174,42.1368,42.1076,42.1076,83324.0
2024-11-20 12:05:00,43.23,43.24,43.22,43.23,153426.0,42.1076,42.1174,42.0979,42.1076,153426.0
2024-11-20 12:10:00,43.23,43.25,43.22,43.23,166529.0,42.1076,42.1271,42.0979,42.1076,166529.0
2024-11-20 12:15:00,43.23,43.24,43.22,43.23,60841.0,42.1076,42.1174,42.0979,42.1076,60841.0
2024-11-20 12:20:00,43.23,43.24,43.21,43.23,163965.0,42.1076,42.1174,42.0881,42.1076,163965.0
2024-11-20 12:25:00,43.23,43.27,43.22,43.25,133288.0,42.1076,42.1466,42.0979,42.1271,133288.0
2024-11-20 12:30:00,43.25,43.27,43.24,43.26,55217.0,42.1271,42.1466,42.1174,42.1368,55217.0
2024-11-20 12:35:00,43.26,43.29,43.26,43.28,60322.0,42.1368,42.1661,42.1368,42.1563,60322.0
2024-11-20 12:40:00,43.28,43.29,43.26,43.27,133900.0,42.1563,42.1661,42.1368,42.1466,133900.0
2024-11-20 12:45:00,43.27,43.3,43.27,43.29,60062.0,42.1466,42.1758,42.1466,42.1661,60062.0
2024-11-20 12:50:00,43.29,43.3,43.27,43.27,76453.0,42.1661,42.1758,42.1466,42.1466,76453.0
2024-11-20 12:55:00,43.27,43.27,43.25,43.27,72349.0,42.1466,42.1466,42.1271,42.1466,72349.0
2024-11-20 13:00:00,43.26,43.28,43.25,43.27,253854.0,42.1368,42.1563,42.1271,42.1466,253854.0
2024-11-20 13:05:00,43.27,43.28,43.25,43.26,107474.0,42.1466,42.1563,42.1271,42.1368,107474.0
2024-11-20 13:10:00,43.26,43.28,43.25,43.27,54012.0,42.1368,42.1563,42.1271,42.1466,54012.0
2024-11-20 13:15:00,43.27,43.28,43.25,43.26,80132.0,42.1466,42.1563,42.1271,42.1368,80132.0
2024-11-20 13:20:00,43.26,43.27,43.24,43.27,262506.0,42.1368,42.1466,42.1174,42.1466,262506.0
2024-11-20 13:25:00,43.27,43.27,43.25,43.26,42052.0,42.1466,42.1466,42.1271,42.1368,42052.0
2024-11-20 13:30:00,43.27,43.27,43.23,43.23,17897.0,42.1466,42.1466,42.1076,42.1076,17897.0
2024-11-20 13:35:00,43.24,43.25,43.21,43.22,30738.0,42.1174,42.1271,42.0881,42.0979,30738.0
2024-11-20 13:40:00,43.22,43.23,43.19,43.21,63507.0,42.0979,42.1076,42.0687,42.0881,63507.0
2024-11-20 13:45:00,43.2,43.22,43.19,43.22,47954.0,42.0784,42.0979,42.0687,42.0979,47954.0
2024-11-20 13:50:00,43.22,43.22,43.21,43.22,11493.0,42.0979,42.0979,42.0881,42.0979,11493.0
2024-11-20 13:55:00,43.22,43.23,43.21,43.23,26472.0,42.0979,42.1076,42.0881,42.1076,26472.0
2024-11-20 14:00:00,43.22,43.23,43.21,43.23,30307.0,42.0979,42.1076,42.0881,42.1076,30307.0
2024-11-20 14:05:00,43.22,43.22,43.2,43.21,10516.0,42.0979,42.0979,42.0784,42.0881,10516.0
2024-11-20 14:10:00,43.2,43.22,43.19,43.21,22448.0,42.0784,42.0979,42.0687,42.0881,22448.0
2024-11-20 14:15:00,43.21,43.22,43.19,43.19,22176.0,42.0881,42.0979,42.0687,42.0687,22176.0
2024-11-20 14:20:00,43.2,43.21,43.19,43.2,693640.0,42.0784,42.0881,42.0687,42.0784,693640.0
2024-11-20 14:25:00,43.2,43.21,43.19,43.21,954012.0,42.0784,42.0881,42.0687,42.0881,954012.0
2024-11-20 14:30:00,43.2,43.21,43.19,43.21,177782.0,42.0784,42.0881,42.0687,42.0881,177782.0
2024-11-20 14:35:00,43.21,43.23,43.2,43.22,66839.0,42.0881,42.1076,42.0784,42.0979,66839.0
2024-11-20 14:40:00,43.23,43.26,43.22,43.26,67793.0,42.1076,42.1368,42.0979,42.1368,67793.0
2024-11-20 14:45:00,43.26,43.27,43.25,43.27,151249.0,42.1368,42.1466,42.1271,42.1466,151249.0
2024-11-20 14:50:00,43.27,43.27,43.25,43.26,329887.0,42.1466,42.1466,42.1271,42.1368,329887.0
2024-11-20 14:55:00,43.26,43.26,43.25,43.26,51623.0,42.1368,42.1368,42.1271,42.1368,51623.0
2024-11-20 15:00:00,43.25,43.25,43.23,43.25,109532.0,42.1271,42.1271,42.1076,42.1271,109532.0
2024-11-20 15:05:00,43.25,43.26,43.24,43.24,104901.0,42.1271,42.1368,42.1174,42.1174,104901.0
2024-11-20 15:10:00,43.25,43.26,43.24,43.25,134484.0,42.1271,42.1368,42.1174,42.1271,134484.0
2024-11-20 15:15:00,43.25,43.26,43.24,43.26,57392.0,42.1271,42.1368,42.1174,42.1368,57392.0
2024-11-20 15:20:00,43.26,43.27,43.25,43.27,62018.0,42.1368,42.1466,42.1271,42.1466,62018.0
2024-11-20 15:25:00,43.27,43.29,43.26,43.29,581035.0,42.1466,42.1661,42.1368,42.1661,581035.0
2024-11-20 15:30:00,43.29,43.32,43.28,43.32,167461.0,42.1661,42.1953,42.1563,42.1953,167461.0
2024-11-20 15:35:00,43.32,43.33,43.3,43.33,722743.0,42.1953,42.205,42.1758,42.205,722743.0
2024-11-20 15:40:00,43.33,43.34,43.31,43.33,435200.0,42.205,42.2148,42.1855,42.205,435200.0
2024-11-20 15:45:00,43.33,43.35,43.32,43.34,252736.0,42.205,42.2245,42.1953,42.2148,252736.0
2024-11-20 15:50:00,43.34,43.36,43.33,43.34,304093.0,42.2148,42.2342,42.205,42.2148,304093.0
2024-11-20 15:55:00,43.34,43.39,43.34,43.38,848728.0,42.2148,42.2635,42.2148,42.2537,848728.0
2024-11-21 09:30:00,43.22,43.24,43.12,43.14,428657.0,42.0979,42.1174,42.0005,42.02,428657.0
2024-11-21 09:35:00,43.14,43.15,43.07,43.09,224210.0,42.02,42.0297,41.9518,41.9713,224210.0
2024-11-21 09:40:00,43.09,43.13,43.07,43.13,103286.0,41.9713,42.0102,41.9518,42.0102,103286.0
2024-11-21 09:45:00,43.13,43.24,43.12,43.23,137880.0,42.0102,42.1174,42.0005,42.1076,137880.0
2024-11-21 09:50:00,43.23,43.24,43.18,43.19,174579.0,42.1076,42.1174,42.0589,42.0687,174579.0
2024-11-21 09:55:00,43.19,43.2,43.14,43.18,206281.0,42.0687,42.0784,42.02,42.0589,206281.0
2024-11-21 10:00:00,43.18,43.2,43.15,43.2,548408.0,42.0589,42.0784,42.0297,42.0784,548408.0
2024-11-21 10:05:00,43.2,43.2,43.14,43.19,115974.0,42.0784,42.0784,42.02,42.0687,115974.0
2024-11-21 10:10:00,43.18,43.24,43.17,43.22,115563.0,42.0589,42.1174,42.0492,42.0979,115563.0
2024-11-21 10:15:00,43.22,43.25,43.21,43.23,239843.0,42.0979,42.1271,42.0881,42.1076,239843.0
2024-11-21 10:20:00,43.22,43.24,43.17,43.17,366690.0,42.0979,42.1174,42.0492,42.0492,366690.0
2024-11-21 10:25:00,43.18,43.19,43.1,43.11,102384.0,42.0589,42.0687,41.981,41.9907,102384.0
2024-11-21 10:30:00,43.1,43.13,43.08,43.12,199914.0,41.981,42.0102,41.9615,42.0005,199914.0
2024-11-21 10:35:00,43.12,43.14,43.08,43.1,320255.0,42.0005,42.02,41.9615,41.981,320255.0
2024-11-21 10:40:00,43.1,43.13,43.07,43.12,168990.0,41.981,42.0102,41.9518,42.0005,168990.0
2024-11-21 10:45:00,43.12,43.14,43.11,43.14,253257.0,42.0005,42.02,41.9907,42.02,253257.0
2024-11-21 10:50:00,43.14,43.16,43.12,43.16,321833.0,42.02,42.0394,42.0005,42.0394,321833.0
2024-11-21 10:55:00,43.16,43.19,43.16,43.18,100492.0,42.0394,42.0687,42.0394,42.0589,100492.0
2024-11-21 11:00:00,43.18,43.2,43.16,43.18,302451.0,42.0589,42.0784,42.0394,42.0589,302451.0
2024-11-21 11:05:00,43.17,43.19,43.15,43.15,81212.0,42.0492,42.0687,42.0297,42.0297,81212.0
2024-11-21 11:10:00,43.16,43.17,43.15,43.16,144905.0,42.0394,42.0492,42.0297,42.0394,144905.0
2024-11-21 11:15:00,43.16,43.17,43.1,43.11,106004.0,42.0394,42.0492,41.981,41.9907,106004.0
2024-11-21 11:20:00,43.11,43.16,43.11,43.16,114453.0,41.9907,42.0394,41.9907,42.0394,114453.0
2024-11-21 11:25:00,43.16,43.17,43.14,43.16,84627.0,42.0394,42.0492,42.02,42.0394,84627.0
2024-11-21 11:30:00,43.17,43.2,43.16,43.19,79119.0,42.0492,42.0784,42.0394,42.0687,79119.0
2024-11-21 11:35:00,43.19,43.19,43.14,43.16,66541.0,42.0687,42.0687,42.02,42.0394,66541.0
2024-11-21 11:40:00,43.16,43.18,43.15,43.16,147244.0,42.0394,42.0589,42.0297,42.0394,147244.0
2024-11-21 11:45:00,43.16,43.16,43.1,43.11,60549.0,42.0394,42.0394,41.981,41.9907,60549.0
2024-11-21 11:50:00,43.11,43.13,43.1,43.12,59348.0,41.9907,42.0102,41.981,42.0005,59348.0
2024-11-21 11:55:00,43.11,43.13,43.1,43.12,209059.0,41.9907,42.0102,41.981,42.0005,209059.0
2024-11-21 12:00:00,43.12,43.12,43.08,43.09,95021.0,42.0005,42.0005,41.9615,41.9713,95021.0
2024-11-21 12:05:00,43.09,43.12,43.08,43.12,65736.0,41.9713,42.0005,41.9615,42.0005,65736.0
2024-11-21 12:10:00,43.12,43.14,43.12,43.14,74980.0,42.0005,42.02,42.0005,42.02,74980.0
2024-11-21 12:15:00,43.13,43.15,43.12,43.15,101913.0,42.0102,42.0297,42.0005,42.0297,101913.0
2024-11-21 12:20:00,43.15,43.19,43.14,43.19,196283.0,42.0297,42.0687,42.02,42.0687,196283.0
2024-11-21 12:25:00,43.19,43.21,43.18,43.2,291736.0,42.0687,42.0881,42.0589,42.0784,291736.0
2024-11-21 12:30:00,43.2,43.22,43.19,43.2,196991.0,42.0784,42.0979,42.0687,42.0784,196991.0
2024-11-21 12:35:00,43.21,43.22,43.19,43.22,42900.0,42.0881,42.0979,42.0687,42.0979,42900.0
2024-11-21 12:40:00,43.22,43.26,43.2,43.25,52370.0,42.0979,42.1368,42.0784,42.1271,52370.0
2024-11-21 12:45:00,43.26,43.28,43.25,43.27,99493.0,42.1368,42.1563,42.1271,42.1466,99493.0
2024-11-21 12:50:00,43.26,43.28,43.25,43.27,70958.0,42.1368,42.1563,42.1271,42.1466,70958.0
2024-11-21 12:55:00,43.27,43.29,43.27,43.29,48417.0,42.1466,42.1661,42.1466,42.1661,48417.0
2024-11-21 13:00:00,43.29,43.31,43.28,43.3,102909.0,42.1661,42.1855,42.1563,42.1758,102909.0
2024-11-21 13:05:00,43.29,43.29,43.27,43.27,33357.0,42.1661,42.1661,42.1466,42.1466,33357.0
2024-11-21 13:10:00,43.28,43.3,43.27,43.3,135895.0,42.1563,42.1758,42.1466,42.1758,135895.0
2024-11-21 13:15:00,43.3,43.3,43.27,43.28,196972.0,42.1758,42.1758,42.1466,42.1563,196972.0
2024-11-21 13:20:00,43.28,43.3,43.27,43.3,70313.0,42.1563,42.1758,42.1466,42.1758,70313.0
2024-11-21 13:25:00,43.3,43.31,43.27,43.3,102994.0,42.1758,42.1855,42.1466,42.1758,102994.0
2024-11-21 13:30:00,43.3,43.31,43.29,43.29,34214.0,42.1758,42.1855,42.1661,42.1661,34214.0
2024-11-21 13:35:00,43.29,43.31,43.26,43.27,230062.0,42.1661,42.1855,42.1368,42.1466,230062.0
2024-11-21 13:40:00,43.27,43.29,43.26,43.28,30861.0,42.1466,42.1661,42.1368,42.1563,30861.0
2024-11-21 13:45:00,43.28,43.29,43.25,43.25,15544.0,42.1563,42.1661,42.1271,42.1271,15544.0
2024-11-21 13:50:00,43.25,43.27,43.25,43.27,36122.0,42.1271,42.1466,42.1271,42.1466,36122.0
2024-11-21 13:55:00,43.27,43.29,43.27,43.27,172245.0,42.1466,42.1661,42.1466,42.1466,172245.0
2024-11-21 14:00:00,43.28,43.28,43.25,43.26,66054.0,42.1563,42.1563,42.1271,42.1368,66054.0
2024-11-21 14:05:00,43.26,43.26,43.24,43.25,27927.0,42.1368,42.1368,42.1174,42.1271,27927.0
2024-11-21 14:10:00,43.25,43.25,43.23,43.25,105838.0,42.1271,42.1271,42.1076,42.1271,105838.0
2024-11-21 14:15:00,43.25,43.25,43.22,43.22,53629.0,42.1271,42.1271,42.0979,42.0979,53629.0
2024-11-21 14:20:00,43.22,43.26,43.21,43.25,99024.0,42.0979,42.1368,42.0881,42.1271,99024.0
2024-11-21 14:25:00,43.25,43.26,43.24,43.26,22735.0,42.1271,42.1368,42.1174,42.1368,22735.0
2024-11-21 14:30:00,43.26,43.26,43.23,43.24,71898.0,42.1368,42.1368,42.1076,42.1174,71898.0
2024-11-21 14:35:00,43.25,43.27,43.24,43.27,77825.0,42.1271,42.1466,42.1174,42.1466,77825.0
2024-11-21 14:40:00,43.26,43.27,43.26,43.27,78156.0,42.1368,42.1466,42.1368,42.1466,78156.0
2024-11-21 14:45:00,43.27,43.28,43.26,43.27,38664.0,42.1466,42.1563,42.1368,42.1466,38664.0
2024-11-21 14:50:00,43.27,43.27,43.24,43.27,137745.0,42.1466,42.1466,42.1174,42.1466,137745.0
2024-11-21 14:55:00,43.27,43.28,43.26,43.27,71126.0,42.1466,42.1563,42.1368,42.1466,71126.0
2024-11-21 15:00:00,43.27,43.29,43.26,43.28,39638.0,42.1466,42.1661,42.1368,42.1563,39638.0
2024-11-21 15:05:00,43.28,43.29,43.27,43.27,20005.0,42.1563,42.1661,42.1466,42.1466,20005.0
2024-11-21 15:10:00,43.27,43.29,43.27,43.28,42818.0,42.1466,42.1661,42.1466,42.1563,42818.0
2024-11-21 15:15:00,43.28,43.29,43.27,43.27,58176.0,42.1563,42.1661,42.1466,42.1466,58176.0
2024-11-21 15:20:00,43.27,43.28,43.27,43.27,39227.0,42.1466,42.1563,42.1466,42.1466,39227.0
2024-11-21 15:25:00,43.27,43.28,43.27,43.27,40573.0,42.1466,42.1563,42.1466,42.1466,40573.0
2024-11-21 15:30:00,43.27,43.29,43.26,43.27,117714.0,42.1466,42.1661,42.1368,42.1466,117714.0
2024-11-21 15:35:00,43.27,43.27,43.24,43.25,88272.0,42.1466,42.1466,42.1174,42.1271,88272.0
2024-11-21 15:40:00,43.26,43.26,43.23,43.25,131552.0,42.1368,42.1368,42.1076,42.1271,131552.0
2024-11-21 15:45:00,43.24,43.25,43.24,43.24,118323.0,42.1174,42.1271,42.1174,42.1174,118323.0
2024-11-21 15:50:00,43.24,43.24,43.23,43.23,216571.0,42.1174,42.1174,42.1076,42.1076,216571.0
2024-11-21 15:55:00,43.23,43.27,43.23,43.27,786182.0,42.1076,42.1466,42.1076,42.1466,786182.0
2024-11-22 09:30:00,43.13,43.19,43.11,43.18,194635.0,42.0102,42.0687,41.9907,42.0589,194635.0
2024-11-22 09:35:00,43.18,43.19,43.15,43.19,122376.0,42.0589,42.0687,42.0297,42.0687,122376.0
2024-11-22 09:40:00,43.19,43.21,43.16,43.17,106172.0,42.0687,42.0881,42.0394,42.0492,106172.0
2024-11-22 09:45:00,43.18,43.19,43.13,43.15,227725.0,42.0589,42.0687,42.0102,42.0297,227725.0
2024-11-22 09:50:00,43.15,43.16,43.1,43.12,156362.0,42.0297,42.0394,41.981,42.0005,156362.0
2024-11-22 09:55:00,43.12,43.15,43.11,43.14,52045.0,42.0005,42.0297,41.9907,42.02,52045.0
2024-11-22 10:00:00,43.14,43.16,43.12,43.14,60338.0,42.02,42.0394,42.0005,42.02,60338.0
2024-11-22 10:05:00,43.14,43.16,43.12,43.12,35079.0,42.02,42.0394,42.0005,42.0005,35079.0
2024-11-22 10:10:00,43.12,43.16,43.1,43.14,103672.0,42.0005,42.0394,41.981,42.02,103672.0
2024-11-22 10:15:00,43.14,43.17,43.13,43.15,34699.0,42.02,42.0492,42.0102,42.0297,34699.0
2024-11-22 10:20:00,43.16,43.17,43.12,43.17,27809.0,42.0394,42.0492,42.0005,42.0492,27809.0
2024-11-22 10:25:00,43.17,43.19,43.11,43.12,113965.0,42.0492,42.0687,41.9907,42.0005,113965.0
2024-11-22 10:30:00,43.13,43.15,43.12,43.14,147498.0,42.0102,42.0297,42.0005,42.02,147498.0
2024-11-22 10:35:00,43.14,43.19,43.13,43.19,238177.0,42.02,42.0687,42.0102,42.0687,238177.0
2024-11-22 10:40:00,43.19,43.21,43.18,43.2,55412.0,42.0687,42.0881,42.0589,42.0784,55412.0
2024-11-22 10:45:00,43.21,43.22,43.19,43.2,51847.0,42.0881,42.0979,42.0687,42.0784,51847.0
2024-11-22 10:50:00,43.2,43.21,43.18,43.19,138276.0,42.0784,42.0881,42.0589,42.0687,138276.0
2024-11-22 10:55:00,43.19,43.19,43.17,43.19,84631.0,42.0687,42.0687,42.0492,42.0687,84631.0
2024-11-22 11:00:00,43.19,43.19,43.15,43.17,358882.0,42.0687,42.0687,42.0297,42.0492,358882.0
2024-11-22 11:05:00,43.16,43.18,43.15,43.16,192210.0,42.0394,42.0589,42.0297,42.0394,192210.0
2024-11-22 11:10:00,43.15,43.18,43.14,43.17,114583.0,42.0297,42.0589,42.02,42.0492,114583.0
2024-11-22 11:15:00,43.16,43.18,43.14,43.15,107464.0,42.0394,42.0589,42.02,42.0297,107464.0
2024-11-22 11:20:00,43.15,43.15,43.12,43.14,79417.0,42.0297,42.0297,42.0005,42.02,79417.0
2024-11-22 11:25:00,43.14,43.15,43.12,43.14,31677.0,42.02,42.0297,42.0005,42.02,31677.0
2024-11-22 11:30:00,43.14,43.15,43.12,43.14,119880.0,42.02,42.0297,42.0005,42.02,119880.0
2024-11-22 11:35:00,43.14,43.18,43.14,43.17,81464.0,42.02,42.0589,42.02,42.0492,81464.0
2024-11-22 11:40:00,43.16,43.17,43.13,43.14,305491.0,42.0394,42.0492,42.0102,42.02,305491.0
2024-11-22 11:45:00,43.14,43.17,43.13,43.16,80143.0,42.02,42.0492,42.0102,42.0394,80143.0
2024-11-22 11:50:00,43.16,43.18,43.15,43.17,95347.0,42.0394,42.0589,42.0297,42.0492,95347.0
2024-11-22 11:55:00,43.17,43.2,43.16,43.19,85733.0,42.0492,42.0784,42.0394,42.0687,85733.0
2024-11-22 12:00:00,43.18,43.2,43.17,43.2,134869.0,42.0589,42.0784,42.0492,42.0784,134869.0
2024-11-22 12:05:00,43.2,43.21,43.18,43.18,144502.0,42.0784,42.0881,42.0589,42.0589,144502.0
2024-11-22 12:10:00,43.18,43.22,43.17,43.21,104438.0,42.0589,42.0979,42.0492,42.0881,104438.0
2024-11-22 12:15:00,43.21,43.21,43.18,43.18,103284.0,42.0881,42.0881,42.0589,42.0589,103284.0
2024-11-22 12:20:00,43.19,43.2,43.18,43.19,146445.0,42.0687,42.0784,42.0589,42.0687,146445.0
2024-11-22 12:25:00,43.2,43.21,43.19,43.2,128387.0,42.0784,42.0881,42.0687,42.0784,128387.0
2024-11-22 12:30:00,43.2,43.2,43.17,43.19,206412.0,42.0784,42.0784,42.0492,42.0687,206412.0
2024-11-22 12:35:00,43.19,43.2,43.16,43.16,140561.0,42.0687,42.0784,42.0394,42.0394,140561.0
2024-11-22 12:40:00,43.16,43.2,43.16,43.19,202055.0,42.0394,42.0784,42.0394,42.0687,202055.0
2024-11-22 12:45:00,43.19,43.2,43.18,43.2,60927.0,42.0687,42.0784,42.0589,42.0784,60927.0
2024-11-22 12:50:00,43.2,43.21,43.19,43.21,315139.0,42.0784,42.0881,42.0687,42.0881,315139.0
2024-11-22 12:55:00,43.2,43.22,43.2,43.21,67470.0,42.0784,42.0979,42.0784,42.0881,67470.0
2024-11-22 13:00:00,43.21,43.23,43.2,43.23,180285.0,42.0881,42.1076,42.0784,42.1076,180285.0
2024-11-22 13:05:00,43.23,43.24,43.22,43.23,194890.0,42.1076,42.1174,42.0979,42.1076,194890.0
2024-11-22 13:10:00,43.23,43.24,43.23,43.24,53944.0,42.1076,42.1174,42.1076,42.1174,53944.0
2024-11-22 13:15:00,43.23,43.25,43.23,43.24,149925.0,42.1076,42.1271,42.1076,42.1174,149925.0
2024-11-22 13:20:00,43.24,43.25,43.24,43.25,46968.0,42.1174,42.1271,42.1174,42.1271,46968.0
2024-11-22 13:25:00,43.24,43.25,43.22,43.23,186171.0,42.1174,42.1271,42.0979,42.1076,186171.0
2024-11-22 13:30:00,43.22,43.23,43.21,43.21,116514.0,42.0979,42.1076,42.0881,42.0881,116514.0
2024-11-22 13:35:00,43.22,43.22,43.2,43.22,127671.0,42.0979,42.0979,42.0784,42.0979,127671.0
2024-11-22 13:40:00,43.21,43.22,43.2,43.21,177469.0,42.0881,42.0979,42.0784,42.0881,177469.0
2024-11-22 13:45:00,43.2,43.22,43.2,43.22,75225.0,42.0784,42.0979,42.0784,42.0979,75225.0
2024-11-22 13:50:00,43.22,43.22,43.2,43.21,133707.0,42.0979,42.0979,42.0784,42.0881,133707.0
2024-11-22 13:55:00,43.2,43.23,43.2,43.23,430708.0,42.0784,42.1076,42.0784,42.1076,430708.0
2024-11-22 14:00:00,43.22,43.23,43.21,43.21,144520.0,42.0979,42.1076,42.0881,42.0881,144520.0
2024-11-22 14:05:00,43.21,43.22,43.19,43.2,240900.0,42.0881,42.0979,42.0687,42.0784,240900.0
2024-11-22 14:10:00,43.2,43.2,43.18,43.19,191045.0,42.0784,42.0784,42.0589,42.0687,191045.0
2024-11-22 14:15:00,43.19,43.2,43.17,43.19,261639.0,42.0687,42.0784,42.0492,42.0687,261639.0
2024-11-22 14:20:00,43.19,43.22,43.18,43.21,89379.0,42.0687,42.0979,42.0589,42.0881,89379.0
2024-11-22 14:25:00,43.21,43.22,43.2,43.21,100645.0,42.0881,42.0979,42.0784,42.0881,100645.0
2024-11-22 14:30:00,43.21,43.23,43.2,43.22,198105.0,42.0881,42.1076,42.0784,42.0979,198105.0
2024-11-22 14:35:00,43.22,43.23,43.22,43.23,115184.0,42.0979,42.1076,42.0979,42.1076,115184.0
2024-11-22 14:40:00,43.22,43.23,43.22,43.23,41365.0,42.0979,42.1076,42.0979,42.1076,41365.0
2024-11-22 14:45:00,43.23,43.23,43.22,43.23,76190.0,42.1076,42.1076,42.0979,42.1076,76190.0
2024-11-22 14:50:00,43.23,43.24,43.22,43.23,44180.0,42.1076,42.1174,42.0979,42.1076,44180.0
2024-11-22 14:55:00,43.23,43.24,43.22,43.23,179356.0,42.1076,42.1174,42.0979,42.1076,179356.0
2024-11-22 15:00:00,43.23,43.23,43.19,43.2,94102.0,42.1076,42.1076,42.0687,42.0784,94102.0
2024-11-22 15:05:00,43.2,43.22,43.2,43.21,29661.0,42.0784,42.0979,42.0784,42.0881,29661.0
2024-11-22 15:10:00,43.2,43.21,43.19,43.21,54777.0,42.0784,42.0881,42.0687,42.0881,54777.0
2024-11-22 15:15:00,43.21,43.22,43.2,43.22,39589.0,42.0881,42.0979,42.0784,42.0979,39589.0
2024-11-22 15:20:00,43.22,43.22,43.21,43.22,19721.0,42.0979,42.0979,42.0881,42.0979,19721.0
2024-11-22 15:25:00,43.22,43.22,43.2,43.22,243215.0,42.0979,42.0979,42.0784,42.0979,243215.0
2024-11-22 15:30:00,43.21,43.22,43.21,43.22,29152.0,42.0881,42.0979,42.0881,42.0979,29152.0
2024-11-22 15:35:00,43.22,43.22,43.21,43.21,59610.0,42.0979,42.0979,42.0881,42.0881,59610.0
2024-11-22 15:40:00,43.22,43.24,43.21,43.23,129942.0,42.0979,42.1174,42.0881,42.1076,129942.0
2024-11-22 15:45:00,43.23,43.25,43.23,43.23,152621.0,42.1076,42.1271,42.1076,42.1076,152621.0
2024-11-22 15:50:00,43.23,43.26,43.22,43.26,251719.0,42.1076,42.1368,42.0979,42.1368,251719.0
2024-11-22 15:55:00,43.26,43.29,43.25,43.29,833195.0,42.1368,42.1661,42.1271,42.1661,833195.0
2024-11-25 09:30:00,43.46,43.47,43.38,43.45,1007676.0,42.3317,42.3414,42.2537,42.3219,1007676.0
2024-11-25 09:35:00,43.45,43.47,43.39,43.46,415705.0,42.3219,42.3414,42.2635,42.3317,415705.0
2024-11-25 09:40:00,43.46,43.48,43.43,43.44,426930.0,42.3317,42.3511,42.3024,42.3122,426930.0
2024-11-25 09:45:00,43.44,43.46,43.42,43.42,486186.0,42.3122,42.3317,42.2927,42.2927,486186.0
2024-11-25 09:50:00,43.42,43.43,43.35,43.36,372789.0,42.2927,42.3024,42.2245,42.2342,372789.0
2024-11-25 09:55:00,43.36,43.37,43.34,43.34,371511.0,42.2342,42.244,42.2148,42.2148,371511.0
2024-11-25 10:00:00,43.34,43.34,43.27,43.28,348741.0,42.2148,42.2148,42.1466,42.1563,348741.0
2024-11-25 10:05:00,43.27,43.3,43.26,43.28,211926.0,42.1466,42.1758,42.1368,42.1563,211926.0
2024-11-25 10:10:00,43.28,43.29,43.23,43.27,522897.0,42.1563,42.1661,42.1076,42.1466,522897.0
2024-11-25 10:15:00,43.27,43.31,43.27,43.29,281242.0,42.1466,42.1855,42.1466,42.1661,281242.0
2024-11-25 10:20:00,43.29,43.31,43.28,43.3,203003.0,42.1661,42.1855,42.1563,42.1758,203003.0
2024-11-25 10:25:00,43.3,43.35,43.3,43.34,170494.0,42.1758,42.2245,42.1758,42.2148,170494.0
2024-11-25 10:30:00,43.35,43.37,43.32,43.33,256209.0,42.2245,42.244,42.1953,42.205,256209.0
2024-11-25 10:35:00,43.33,43.34,43.31,43.32,276701.0,42.205,42.2148,42.1855,42.1953,276701.0
2024-11-25 10:40:00,43.32,43.35,43.31,43.34,199003.0,42.1953,42.2245,42.1855,42.2148,199003.0
2024-11-25 10:45:00,43.34,43.35,43.3,43.31,168653.0,42.2148,42.2245,42.1758,42.1855,168653.0
2024-11-25 10:50:00,43.31,43.32,43.28,43.31,92633.0,42.1855,42.1953,42.1563,42.1855,92633.0
2024-11-25 10:55:00,43.3,43.31,43.28,43.29,56850.0,42.1758,42.1855,42.1563,42.1661,56850.0
2024-11-25 11:00:00,43.3,43.33,43.29,43.33,68886.0,42.1758,42.205,42.1661,42.205,68886.0
2024-11-25 11:05:00,43.33,43.33,43.27,43.28,120436.0,42.205,42.205,42.1466,42.1563,120436.0
2024-11-25 11:10:00,43.29,43.31,43.27,43.29,148931.0,42.1661,42.1855,42.1466,42.1661,148931.0
2024-11-25 11:15:00,43.3,43.31,43.28,43.3,51173.0,42.1758,42.1855,42.1563,42.1758,51173.0
2024-11-25 11:20:00,43.31,43.31,43.28,43.29,50044.0,42.1855,42.1855,42.1563,42.1661,50044.0
2024-11-25 11:25:00,43.29,43.29,43.26,43.27,110965.0,42.1661,42.1661,42.1368,42.1466,110965.0
2024-11-25 11:30:00,43.27,43.3,43.27,43.29,144264.0,42.1466,42.1758,42.1466,42.1661,144264.0
2024-11-25 11:35:00,43.29,43.3,43.26,43.26,64709.0,42.1661,42.1758,42.1368,42.1368,64709.0
2024-11-25 11:40:00,43.26,43.27,43.24,43.25,133086.0,42.1368,42.1466,42.1174,42.1271,133086.0
2024-11-25 11:45:00,43.24,43.25,43.22,43.22,135758.0,42.1174,42.1271,42.0979,42.0979,135758.0
2024-11-25 11:50:00,43.23,43.26,43.22,43.26,150575.0,42.1076,42.1368,42.0979,42.1368,150575.0
2024-11-25 11:55:00,43.26,43.26,43.24,43.25,65999.0,42.1368,42.1368,42.1174,42.1271,65999.0
2024-11-25 12:00:00,43.25,43.28,43.24,43.27,126038.0,42.1271,42.1563,42.1174,42.1466,126038.0
2024-11-25 12:05:00,43.27,43.28,43.26,43.27,72591.0,42.1466,42.1563,42.1368,42.1466,72591.0
2024-11-25 12:10:00,43.27,43.28,43.24,43.25,66689.0,42.1466,42.1563,42.1174,42.1271,66689.0
2024-11-25 12:15:00,43.25,43.25,43.22,43.23,47002.0,42.1271,42.1271,42.0979,42.1076,47002.0
2024-11-25 12:20:00,43.23,43.23,43.2,43.21,30956.0,42.1076,42.1076,42.0784,42.0881,30956.0
2024-11-25 12:25:00,43.21,43.22,43.2,43.21,74587.0,42.0881,42.0979,42.0784,42.0881,74587.0
2024-11-25 12:30:00,43.21,43.23,43.2,43.22,91119.0,42.0881,42.1076,42.0784,42.0979,91119.0
2024-11-25 12:35:00,43.22,43.23,43.21,43.21,5557.0,42.0979,42.1076,42.0881,42.0881,5557.0
2024-11-25 12:40:00,43.22,43.23,43.19,43.19,45015.0,42.0979,42.1076,42.0687,42.0687,45015.0
2024-11-25 12:45:00,43.2,43.21,43.18,43.21,23631.0,42.0784,42.0881,42.0589,42.0881,23631.0
2024-11-25 12:50:00,43.21,43.25,43.21,43.25,37348.0,42.0881,42.1271,42.0881,42.1271,37348.0
2024-11-25 12:55:00,43.25,43.26,43.24,43.25,25012.0,42.1271,42.1368,42.1174,42.1271,25012.0
2024-11-25 13:00:00,43.26,43.31,43.25,43.31,36821.0,42.1368,42.1855,42.1271,42.1855,36821.0
2024-11-25 13:05:00,43.31,43.32,43.3,43.3,118978.0,42.1855,42.1953,42.1758,42.1758,118978.0
2024-11-25 13:10:00,43.31,43.33,43.3,43.32,178780.0,42.1855,42.205,42.1758,42.1953,178780.0
2024-11-25 13:15:00,43.32,43.33,43.3,43.3,108939.0,42.1953,42.205,42.1758,42.1758,108939.0
2024-11-25 13:20:00,43.3,43.31,43.29,43.31,92899.0,42.1758,42.1855,42.1661,42.1855,92899.0
2024-11-25 13:25:00,43.31,43.32,43.3,43.31,101109.0,42.1855,42.1953,42.1758,42.1855,101109.0
2024-11-25 13:30:00,43.31,43.34,43.31,43.33,24508.0,42.1855,42.2148,42.1855,42.205,24508.0
2024-11-25 13:35:00,43.33,43.34,43.32,43.34,39673.0,42.205,42.2148,42.1953,42.2148,39673.0
2024-11-25 13:40:00,43.33,43.34,43.32,43.33,33413.0,42.205,42.2148,42.1953,42.205,33413.0
2024-11-25 13:45:00,43.33,43.35,43.32,43.34,15712.0,42.205,42.2245,42.1953,42.2148,15712.0
2024-11-25 13:50:00,43.34,43.35,43.34,43.34,51842.0,42.2148,42.2245,42.2148,42.2148,51842.0
2024-11-25 13:55:00,43.34,43.37,43.34,43.36,96236.0,42.2148,42.244,42.2148,42.2342,96236.0
2024-11-25 14:00:00,43.36,43.38,43.36,43.38,127491.0,42.2342,42.2537,42.2342,42.2537,127491.0
2024-11-25 14:05:00,43.38,43.39,43.36,43.39,57737.0,42.2537,42.2635,42.2342,42.2635,57737.0
2024-11-25 14:10:00,43.39,43.4,43.38,43.4,31010.0,42.2635,42.2732,42.2537,42.2732,31010.0
2024-11-25 14:15:00,43.4,43.41,43.39,43.41,21852.0,42.2732,42.283,42.2635,42.283,21852.0
2024-11-25 14:20:00,43.41,43.41,43.36,43.37,122174.0,42.283,42.283,42.2342,42.244,122174.0
2024-11-25 14:25:00,43.37,43.4,43.37,43.4,53781.0,42.244,42.2732,42.244,42.2732,53781.0
2024-11-25 14:30:00,43.39,43.4,43.37,43.4,208560.0,42.2635,42.2732,42.244,42.2732,208560.0
2024-11-25 14:35:00,43.4,43.4,43.37,43.38,90842.0,42.2732,42.2732,42.244,42.2537,90842.0
2024-11-25 14:40:00,43.38,43.38,43.37,43.38,13368.0,42.2537,42.2537,42.244,42.2537,13368.0
2024-11-25 14:45:00,43.38,43.4,43.37,43.4,105564.0,42.2537,42.2732,42.244,42.2732,105564.0
2024-11-25 14:50:00,43.39,43.4,43.39,43.39,27229.0,42.2635,42.2732,42.2635,42.2635,27229.0
2024-11-25 14:55:00,43.39,43.4,43.38,43.4,91309.0,42.2635,42.2732,42.2537,42.2732,91309.0
2024-11-25 15:00:00,43.39,43.4,43.36,43.37,121537.0,42.2635,42.2732,42.2342,42.244,121537.0
2024-11-25 15:05:00,43.37,43.39,43.36,43.38,55499.0,42.244,42.2635,42.2342,42.2537,55499.0
2024-11-25 15:10:00,43.38,43.39,43.37,43.38,33859.0,42.2537,42.2635,42.244,42.2537,33859.0
2024-11-25 15:15:00,43.38,43.4,43.38,43.39,54745.0,42.2537,42.2732,42.2537,42.2635,54745.0
2024-11-25 15:20:00,43.4,43.4,43.38,43.39,78206.0,42.2732,42.2732,42.2537,42.2635,78206.0
2024-11-25 15:25:00,43.39,43.39,43.37,43.39,78128.0,42.2635,42.2635,42.244,42.2635,78128.0
2024-11-25 15:30:00,43.39,43.41,43.38,43.4,125675.0,42.2635,42.283,42.2537,42.2732,125675.0
2024-11-25 15:35:00,43.4,43.4,43.38,43.39,143546.0,42.2732,42.2732,42.2537,42.2635,143546.0
2024-11-25 15:40:00,43.39,43.4,43.38,43.39,75344.0,42.2635,42.2732,42.2537,42.2635,75344.0
2024-11-25 15:45:00,43.39,43.4,43.36,43.37,96757.0,42.2635,42.2732,42.2342,42.244,96757.0
2024-11-25 15:50:00,43.36,43.37,43.35,43.36,315785.0,42.2342,42.244,42.2245,42.2342,315785.0
2024-11-25 15:55:00,43.36,43.36,43.28,43.29,2113196.0,42.2342,42.2342,42.1563,42.1661,2113196.0
2024-11-26 09:30:00,43.31,43.32,43.24,43.26,1376971.0,42.1855,42.1953,42.1174,42.1368,1376971.0
2024-11-26 09:35:00,43.26,43.28,43.21,43.22,315679.0,42.1368,42.1563,42.0881,42.0979,315679.0
2024-11-26 09:40:00,43.22,43.22,43.2,43.22,354501.0,42.0979,42.0979,42.0784,42.0979,354501.0
2024-11-26 09:45:00,43.22,43.23,43.21,43.23,327092.0,42.0979,42.1076,42.0881,42.1076,327092.0
2024-11-26 09:50:00,43.23,43.25,43.2,43.2,330809.0,42.1076,42.1271,42.0784,42.0784,330809.0
2024-11-26 09:55:00,43.2,43.2,43.17,43.19,133902.0,42.0784,42.0784,42.0492,42.0687,133902.0
2024-11-26 10:00:00,43.19,43.21,43.16,43.16,247726.0,42.0687,42.0881,42.0394,42.0394,247726.0
2024-11-26 10:05:00,43.16,43.17,43.14,43.15,311502.0,42.0394,42.0492,42.02,42.0297,311502.0
2024-11-26 10:10:00,43.14,43.15,43.11,43.15,247501.0,42.02,42.0297,41.9907,42.0297,247501.0
2024-11-26 10:15:00,43.14,43.15,43.11,43.11,244766.0,42.02,42.0297,41.9907,41.9907,244766.0
2024-11-26 10:20:00,43.12,43.14,43.1,43.11,128494.0,42.0005,42.02,41.981,41.9907,128494.0
2024-11-26 10:25:00,43.11,43.11,43.08,43.09,226437.0,41.9907,41.9907,41.9615,41.9713,226437.0
2024-11-26 10:30:00,43.09,43.1,43.07,43.09,117679.0,41.9713,41.981,41.9518,41.9713,117679.0
2024-11-26 10:35:00,43.09,43.14,43.08,43.13,135143.0,41.9713,42.02,41.9615,42.0102,135143.0
2024-11-26 10:40:00,43.13,43.16,43.12,43.16,137906.0,42.0102,42.0394,42.0005,42.0394,137906.0
2024-11-26 10:45:00,43.16,43.17,43.14,43.16,298809.0,42.0394,42.0492,42.02,42.0394,298809.0
2024-11-26 10:50:00,43.16,43.17,43.13,43.13,80618.0,42.0394,42.0492,42.0102,42.0102,80618.0
2024-11-26 10:55:00,43.14,43.16,43.12,43.14,234898.0,42.02,42.0394,42.0005,42.02,234898.0
2024-11-26 11:00:00,43.15,43.17,43.14,43.16,109713.0,42.0297,42.0492,42.02,42.0394,109713.0
2024-11-26 11:05:00,43.16,43.16,43.11,43.12,61573.0,42.0394,42.0394,41.9907,42.0005,61573.0
2024-11-26 11:10:00,43.12,43.13,43.08,43.09,123674.0,42.0005,42.0102,41.9615,41.9713,123674.0
2024-11-26 11:15:00,43.09,43.11,43.08,43.11,536400.0,41.9713,41.9907,41.9615,41.9907,536400.0
2024-11-26 11:20:00,43.11,43.14,43.1,43.13,452732.0,41.9907,42.02,41.981,42.0102,452732.0
2024-11-26 11:25:00,43.12,43.16,43.12,43.15,398460.0,42.0005,42.0394,42.0005,42.0297,398460.0
2024-11-26 11:30:00,43.15,43.17,43.14,43.16,281057.0,42.0297,42.0492,42.02,42.0394,281057.0
2024-11-26 11:35:00,43.16,43.17,43.15,43.16,70156.0,42.0394,42.0492,42.0297,42.0394,70156.0
2024-11-26 11:40:00,43.16,43.17,43.13,43.13,483998.0,42.0394,42.0492,42.0102,42.0102,483998.0
2024-11-26 11:45:00,43.13,43.16,43.13,43.13,105147.0,42.0102,42.0394,42.0102,42.0102,105147.0
2024-11-26 11:50:00,43.13,43.16,43.13,43.16,78527.0,42.0102,42.0394,42.0102,42.0394,78527.0
2024-11-26 11:55:00,43.16,43.16,43.14,43.15,70049.0,42.0394,42.0394,42.02,42.0297,70049.0
2024-11-26 12:00:00,43.14,43.15,43.12,43.12,139360.0,42.02,42.0297,42.0005,42.0005,139360.0
2024-11-26 12:05:00,43.13,43.14,43.12,43.14,39341.0,42.0102,42.02,42.0005,42.02,39341.0
2024-11-26 12:10:00,43.14,43.15,43.11,43.11,81346.0,42.02,42.0297,41.9907,41.9907,81346.0
2024-11-26 12:15:00,43.11,43.12,43.1,43.11,594395.0,41.9907,42.0005,41.981,41.9907,594395.0
2024-11-26 12:20:00,43.11,43.12,43.1,43.11,138116.0,41.9907,42.0005,41.981,41.9907,138116.0
2024-11-26 12:25:00,43.11,43.14,43.1,43.13,102816.0,41.9907,42.02,41.981,42.0102,102816.0
2024-11-26 12:30:00,43.13,43.16,43.12,43.16,67641.0,42.0102,42.0394,42.0005,42.0394,67641.0
2024-11-26 12:35:00,43.16,43.16,43.15,43.16,20933.0,42.0394,42.0394,42.0297,42.0394,20933.0
2024-11-26 12:40:00,43.16,43.19,43.15,43.18,62181.0,42.0394,42.0687,42.0297,42.0589,62181.0
2024-11-26 12:45:00,43.18,43.19,43.18,43.19,22498.0,42.0589,42.0687,42.0589,42.0687,22498.0
2024-11-26 12:50:00,43.19,43.19,43.18,43.19,42855.0,42.0687,42.0687,42.0589,42.0687,42855.0
2024-11-26 12:55:00,43.19,43.19,43.17,43.19,70256.0,42.0687,42.0687,42.0492,42.0687,70256.0
2024-11-26 13:00:00,43.18,43.18,43.17,43.17,48019.0,42.0589,42.0589,42.0492,42.0492,48019.0
2024-11-26 13:05:00,43.16,43.17,43.13,43.14,102767.0,42.0394,42.0492,42.0102,42.02,102767.0
2024-11-26 13:10:00,43.14,43.14,43.12,43.13,266543.0,42.02,42.02,42.0005,42.0102,266543.0
2024-11-26 13:15:00,43.13,43.16,43.11,43.13,107283.0,42.0102,42.0394,41.9907,42.0102,107283.0
2024-11-26 13:20:00,43.13,43.14,43.11,43.14,85407.0,42.0102,42.02,41.9907,42.02,85407.0
2024-11-26 13:25:00,43.14,43.14,43.11,43.12,79859.0,42.02,42.02,41.9907,42.0005,79859.0
2024-11-26 13:30:00,43.12,43.13,43.11,43.12,48880.0,42.0005,42.0102,41.9907,42.0005,48880.0
2024-11-26 13:35:00,43.12,43.12,43.1,43.11,39755.0,42.0005,42.0005,41.981,41.9907,39755.0
2024-11-26 13:40:00,43.11,43.14,43.11,43.14,36638.0,41.9907,42.02,41.9907,42.02,36638.0
2024-11-26 13:45:00,43.14,43.17,43.14,43.16,48202.0,42.02,42.0492,42.02,42.0394,48202.0
2024-11-26 13:50:00,43.16,43.17,43.14,43.14,37805.0,42.0394,42.0492,42.02,42.02,37805.0
2024-11-26 13:55:00,43.15,43.16,43.14,43.15,40668.0,42.0297,42.0394,42.02,42.0297,40668.0
2024-11-26 14:00:00,43.15,43.17,43.15,43.16,51691.0,42.0297,42.0492,42.0297,42.0394,51691.0
2024-11-26 14:05:00,43.17,43.18,43.14,43.15,126846.0,42.0492,42.0589,42.02,42.0297,126846.0
2024-11-26 14:10:00,43.14,43.17,43.14,43.16,176565.0,42.02,42.0492,42.02,42.0394,176565.0
2024-11-26 14:15:00,43.16,43.16,43.13,43.14,113579.0,42.0394,42.0394,42.0102,42.02,113579.0
2024-11-26 14:20:00,43.14,43.14,43.12,43.13,44530.0,42.02,42.02,42.0005,42.0102,44530.0
2024-11-26 14:25:00,43.13,43.15,43.12,43.15,81285.0,42.0102,42.0297,42.0005,42.0297,81285.0
2024-11-26 14:30:00,43.15,43.16,43.13,43.16,69959.0,42.0297,42.0394,42.0102,42.0394,69959.0
2024-11-26 14:35:00,43.16,43.17,43.15,43.16,28994.0,42.0394,42.0492,42.0297,42.0394,28994.0
2024-11-26 14:40:00,43.16,43.17,43.16,43.17,45206.0,42.0394,42.0492,42.0394,42.0492,45206.0
2024-11-26 14:45:00,43.16,43.17,43.15,43.16,103299.0,42.0394,42.0492,42.0297,42.0394,103299.0
2024-11-26 14:50:00,43.16,43.17,43.16,43.16,488949.0,42.0394,42.0492,42.0394,42.0394,488949.0
2024-11-26 14:55:00,43.16,43.17,43.16,43.16,479248.0,42.0394,42.0492,42.0394,42.0394,479248.0
2024-11-26 15:00:00,43.16,43.17,43.16,43.16,170616.0,42.0394,42.0492,42.0394,42.0394,170616.0
2024-11-26 15:05:00,43.16,43.18,43.16,43.18,122950.0,42.0394,42.0589,42.0394,42.0589,122950.0
2024-11-26 15:10:00,43.17,43.18,43.15,43.16,264143.0,42.0492,42.0589,42.0297,42.0394,264143.0
2024-11-26 15:15:00,43.16,43.17,43.16,43.16,112327.0,42.0394,42.0492,42.0394,42.0394,112327.0
2024-11-26 15:20:00,43.16,43.17,43.12,43.14,352106.0,42.0394,42.0492,42.0005,42.02,352106.0
2024-11-26 15:25:00,43.13,43.14,43.12,43.14,311969.0,42.0102,42.02,42.0005,42.02,311969.0
2024-11-26 15:30:00,43.13,43.14,43.12,43.13,134890.0,42.0102,42.02,42.0005,42.0102,134890.0
2024-11-26 15:35:00,43.12,43.13,43.09,43.1,397901.0,42.0005,42.0102,41.9713,41.981,397901.0
2024-11-26 15:40:00,43.1,43.12,43.09,43.12,308768.0,41.981,42.0005,41.9713,42.0005,308768.0
2024-11-26 15:45:00,43.12,43.13,43.11,43.12,253833.0,42.0005,42.0102,41.9907,42.0005,253833.0
2024-11-26 15:50:00,43.12,43.14,43.11,43.14,521115.0,42.0005,42.02,41.9907,42.02,521115.0
2024-11-26 15:55:00,43.14,43.14,43.11,43.14,1105009.0,42.02,42.02,41.9907,42.02,1105009.0
2024-11-27 09:30:00,43.39,43.39,43.32,43.36,550135.0,42.2635,42.2635,42.1953,42.2342,550135.0
2024-11-27 09:35:00,43.37,43.38,43.33,43.36,459588.0,42.244,42.2537,42.205,42.2342,459588.0
2024-11-27 09:40:00,43.36,43.44,43.36,43.42,187112.0,42.2342,42.3122,42.2342,42.2927,187112.0
2024-11-27 09:45:00,43.42,43.44,43.4,43.41,156784.0,42.2927,42.3122,42.2732,42.283,156784.0
2024-11-27 09:50:00,43.41,43.42,43.36,43.38,615422.0,42.283,42.2927,42.2342,42.2537,615422.0
2024-11-27 09:55:00,43.37,43.38,43.34,43.36,152525.0,42.244,42.2537,42.2148,42.2342,152525.0
2024-11-27 10:00:00,43.36,43.36,43.3,43.3,216673.0,42.2342,42.2342,42.1758,42.1758,216673.0
2024-11-27 10:05:00,43.3,43.31,43.28,43.29,132342.0,42.1758,42.1855,42.1563,42.1661,132342.0
2024-11-27 10:10:00,43.29,43.3,43.24,43.25,175825.0,42.1661,42.1758,42.1174,42.1271,175825.0
2024-11-27 10:15:00,43.25,43.26,43.22,43.26,267141.0,42.1271,42.1368,42.0979,42.1368,267141.0
2024-11-27 10:20:00,43.26,43.27,43.22,43.22,573017.0,42.1368,42.1466,42.0979,42.0979,573017.0
2024-11-27 10:25:00,43.23,43.23,43.18,43.18,233874.0,42.1076,42.1076,42.0589,42.0589,233874.0
2024-11-27 10:30:00,43.19,43.19,43.15,43.16,143511.0,42.0687,42.0687,42.0297,42.0394,143511.0
2024-11-27 10:35:00,43.16,43.18,43.11,43.11,294929.0,42.0394,42.0589,41.9907,41.9907,294929.0
2024-11-27 10:40:00,43.12,43.18,43.11,43.17,143656.0,42.0005,42.0589,41.9907,42.0492,143656.0
2024-11-27 10:45:00,43.18,43.19,43.16,43.18,81037.0,42.0589,42.0687,42.0394,42.0589,81037.0
2024-11-27 10:50:00,43.18,43.23,43.17,43.22,118200.0,42.0589,42.1076,42.0492,42.0979,118200.0
2024-11-27 10:55:00,43.22,43.23,43.19,43.19,287713.0,42.0979,42.1076,42.0687,42.0687,287713.0
2024-11-27 11:00:00,43.19,43.19,43.15,43.16,123414.0,42.0687,42.0687,42.0297,42.0394,123414.0
2024-11-27 11:05:00,43.16,43.19,43.16,43.18,128316.0,42.0394,42.0687,42.0394,42.0589,128316.0
2024-11-27 11:10:00,43.17,43.18,43.13,43.14,281155.0,42.0492,42.0589,42.0102,42.02,281155.0
2024-11-27 11:15:00,43.14,43.15,43.12,43.13,100849.0,42.02,42.0297,42.0005,42.0102,100849.0
2024-11-27 11:20:00,43.13,43.14,43.12,43.13,141781.0,42.0102,42.02,42.0005,42.0102,141781.0
2024-11-27 11:25:00,43.13,43.15,43.11,43.13,231381.0,42.0102,42.0297,41.9907,42.0102,231381.0
2024-11-27 11:30:00,43.12,43.16,43.11,43.15,162174.0,42.0005,42.0394,41.9907,42.0297,162174.0
2024-11-27 11:35:00,43.15,43.18,43.15,43.18,91796.0,42.0297,42.0589,42.0297,42.0589,91796.0
2024-11-27 11:40:00,43.18,43.19,43.16,43.16,67027.0,42.0589,42.0687,42.0394,42.0394,67027.0
2024-11-27 11:45:00,43.16,43.17,43.11,43.13,133032.0,42.0394,42.0492,41.9907,42.0102,133032.0
2024-11-27 11:50:00,43.13,43.13,43.08,43.08,114929.0,42.0102,42.0102,41.9615,41.9615,114929.0
2024-11-27 11:55:00,43.08,43.09,43.07,43.08,104475.0,41.9615,41.9713,41.9518,41.9615,104475.0
2024-11-27 12:00:00,43.08,43.08,43.03,43.07,313418.0,41.9615,41.9615,41.9128,41.9518,313418.0
2024-11-27 12:05:00,43.06,43.07,43.05,43.07,171001.0,41.942,41.9518,41.9323,41.9518,171001.0
2024-11-27 12:10:00,43.06,43.11,43.06,43.1,106170.0,41.942,41.9907,41.942,41.981,106170.0
2024-11-27 12:15:00,43.1,43.12,43.09,43.12,185889.0,41.981,42.0005,41.9713,42.0005,185889.0
2024-11-27 12:20:00,43.13,43.14,43.1,43.12,85372.0,42.0102,42.02,41.981,42.0005,85372.0
2024-11-27 12:25:00,43.12,43.14,43.12,43.13,191295.0,42.0005,42.02,42.0005,42.0102,191295.0
2024-11-27 12:30:00,43.13,43.13,43.1,43.12,52983.0,42.0102,42.0102,41.981,42.0005,52983.0
2024-11-27 12:35:00,43.11,43.13,43.1,43.13,70813.0,41.9907,42.0102,41.981,42.0102,70813.0
2024-11-27 12:40:00,43.13,43.14,43.11,43.12,73180.0,42.0102,42.02,41.9907,42.0005,73180.0
2024-11-27 12:45:00,43.12,43.15,43.11,43.15,686343.0,42.0005,42.0297,41.9907,42.0297,686343.0
2024-11-27 12:50:00,43.15,43.16,43.13,43.14,192312.0,42.0297,42.0394,42.0102,42.02,192312.0
2024-11-27 12:55:00,43.14,43.15,43.13,43.15,62559.0,42.02,42.0297,42.0102,42.0297,62559.0
2024-11-27 13:00:00,43.14,43.16,43.12,43.16,81550.0,42.02,42.0394,42.0005,42.0394,81550.0
2024-11-27 13:05:00,43.16,43.17,43.15,43.16,63498.0,42.0394,42.0492,42.0297,42.0394,63498.0
2024-11-27 13:10:00,43.17,43.19,43.17,43.18,129733.0,42.0492,42.0687,42.0492,42.0589,129733.0
2024-11-27 13:15:00,43.19,43.2,43.18,43.2,66001.0,42.0687,42.0784,42.0589,42.0784,66001.0
2024-11-27 13:20:00,43.2,43.2,43.18,43.2,119361.0,42.0784,42.0784,42.0589,42.0784,119361.0
2024-11-27 13:25:00,43.2,43.21,43.18,43.2,72540.0,42.0784,42.0881,42.0589,42.0784,72540.0
2024-11-27 13:30:00,43.19,43.22,43.18,43.22,151126.0,42.0687,42.0979,42.0589,42.0979,151126.0
2024-11-27 13:35:00,43.22,43.24,43.21,43.23,79362.0,42.0979,42.1174,42.0881,42.1076,79362.0
2024-11-27 13:40:00,43.23,43.24,43.21,43.22,130953.0,42.1076,42.1174,42.0881,42.0979,130953.0
2024-11-27 13:45:00,43.22,43.23,43.21,43.22,445565.0,42.0979,42.1076,42.0881,42.0979,445565.0
2024-11-27 13:50:00,43.22,43.23,43.21,43.22,124818.0,42.0979,42.1076,42.0881,42.0979,124818.0
2024-11-27 13:55:00,43.22,43.23,43.21,43.22,45535.0,42.0979,42.1076,42.0881,42.0979,45535.0
2024-11-27 14:00:00,43.21,43.22,43.19,43.21,104952.0,42.0881,42.0979,42.0687,42.0881,104952.0
2024-11-27 14:05:00,43.21,43.22,43.2,43.22,84675.0,42.0881,42.0979,42.0784,42.0979,84675.0
2024-11-27 14:10:00,43.21,43.21,43.2,43.21,64872.0,42.0881,42.0881,42.0784,42.0881,64872.0
2024-11-27 14:15:00,43.21,43.21,43.18,43.19,45524.0,42.0881,42.0881,42.0589,42.0687,45524.0
2024-11-27 14:20:00,43.19,43.19,43.18,43.19,14376.0,42.0687,42.0687,42.0589,42.0687,14376.0
2024-11-27 14:25:00,43.19,43.19,43.17,43.18,96964.0,42.0687,42.0687,42.0492,42.0589,96964.0
2024-11-27 14:30:00,43.19,43.2,43.18,43.19,138752.0,42.0687,42.0784,42.0589,42.0687,138752.0
2024-11-27 14:35:00,43.19,43.22,43.18,43.21,99894.0,42.0687,42.0979,42.0589,42.0881,99894.0
2024-11-27 14:40:00,43.22,43.23,43.21,43.23,39499.0,42.0979,42.1076,42.0881,42.1076,39499.0
2024-11-27 14:45:00,43.23,43.23,43.2,43.23,204005.0,42.1076,42.1076,42.0784,42.1076,204005.0
2024-11-27 14:50:00,43.22,43.23,43.21,43.22,70039.0,42.0979,42.1076,42.0881,42.0979,70039.0
2024-11-27 14:55:00,43.22,43.22,43.21,43.22,52659.0,42.0979,42.0979,42.0881,42.0979,52659.0
2024-11-27 15:00:00,43.22,43.23,43.2,43.22,198810.0,42.0979,42.1076,42.0784,42.0979,198810.0
2024-11-27 15:05:00,43.22,43.23,43.21,43.23,94794.0,42.0979,42.1076,42.0881,42.1076,94794.0
2024-11-27 15:10:00,43.23,43.23,43.2,43.2,175786.0,42.1076,42.1076,42.0784,42.0784,175786.0
2024-11-27 15:15:00,43.2,43.22,43.19,43.2,67168.0,42.0784,42.0979,42.0687,42.0784,67168.0
2024-11-27 15:20:00,43.19,43.2,43.17,43.18,225612.0,42.0687,42.0784,42.0492,42.0589,225612.0
2024-11-27 15:25:00,43.18,43.2,43.18,43.2,130621.0,42.0589,42.0784,42.0589,42.0784,130621.0
2024-11-27 15:30:00,43.2,43.2,43.19,43.2,124447.0,42.0784,42.0784,42.0687,42.0784,124447.0
2024-11-27 15:35:00,43.2,43.2,43.18,43.18,119544.0,42.0784,42.0784,42.0589,42.0589,119544.0
2024-11-27 15:40:00,43.18,43.18,43.16,43.17,126955.0,42.0589,42.0589,42.0394,42.0492,126955.0
2024-11-27 15:45:00,43.17,43.19,43.17,43.18,188942.0,42.0492,42.0687,42.0492,42.0589,188942.0
2024-11-27 15:50:00,43.18,43.2,43.18,43.19,236805.0,42.0589,42.0784,42.0589,42.0687,236805.0
2024-11-27 15:55:00,43.2,43.2,43.19,43.2,532135.0,42.0784,42.0784,42.0687,42.0784,532135.0
2024-11-29 09:30:00,42.81,42.85,42.8,42.83,392231.0,41.6985,41.7375,41.6888,41.718,392231.0
2024-11-29 09:35:00,42.83,42.87,42.81,42.84,331056.0,41.718,41.757,41.6985,41.7277,331056.0
2024-11-29 09:40:00,42.84,42.85,42.79,42.83,276197.0,41.7277,41.7375,41.679,41.718,276197.0
2024-11-29 09:45:00,42.83,42.85,42.79,42.8,224395.0,41.718,41.7375,41.679,41.6888,224395.0
2024-11-29 09:50:00,42.8,42.86,42.8,42.86,292574.0,41.6888,41.7472,41.6888,41.7472,292574.0
2024-11-29 09:55:00,42.86,42.9,42.85,42.89,278902.0,41.7472,41.7862,41.7375,41.7765,278902.0
2024-11-29 10:00:00,42.89,42.94,42.88,42.94,178536.0,41.7765,41.8252,41.7667,41.8252,178536.0
2024-11-29 10:05:00,42.94,42.99,42.93,42.99,244864.0,41.8252,41.8739,41.8154,41.8739,244864.0
2024-11-29 10:10:00,42.99,43.07,42.99,43.06,381524.0,41.8739,41.9518,41.8739,41.942,381524.0
2024-11-29 10:15:00,43.05,43.06,43.02,43.05,680948.0,41.9323,41.942,41.9031,41.9323,680948.0
2024-11-29 10:20:00,43.05,43.05,43.01,43.02,158373.0,41.9323,41.9323,41.8933,41.9031,158373.0
2024-11-29 10:25:00,43.02,43.03,43.0,43.01,157319.0,41.9031,41.9128,41.8836,41.8933,157319.0
2024-11-29 10:30:00,43.01,43.07,43.01,43.07,322660.0,41.8933,41.9518,41.8933,41.9518,322660.0
2024-11-29 10:35:00,43.07,43.09,43.05,43.09,269640.0,41.9518,41.9713,41.9323,41.9713,269640.0
2024-11-29 10:40:00,43.09,43.11,43.08,43.09,347076.0,41.9713,41.9907,41.9615,41.9713,347076.0
2024-11-29 10:45:00,43.09,43.09,43.06,43.08,339613.0,41.9713,41.9713,41.942,41.9615,339613.0
2024-11-29 10:50:00,43.08,43.15,43.07,43.15,286464.0,41.9615,42.0297,41.9518,42.0297,286464.0
2024-11-29 10:55:00,43.14,43.19,43.13,43.16,300746.0,42.02,42.0687,42.0102,42.0394,300746.0
2024-11-29 11:00:00,43.17,43.19,43.16,43.19,190035.0,42.0492,42.0687,42.0394,42.0687,190035.0
2024-11-29 11:05:00,43.19,43.21,43.18,43.2,199255.0,42.0687,42.0881,42.0589,42.0784,199255.0
2024-11-29 11:10:00,43.2,43.22,43.18,43.21,250591.0,42.0784,42.0979,42.0589,42.0881,250591.0
2024-11-29 11:15:00,43.21,43.22,43.2,43.21,298024.0,42.0881,42.0979,42.0784,42.0881,298024.0
2024-11-29 11:20:00,43.22,43.22,43.19,43.21,415538.0,42.0979,42.0979,42.0687,42.0881,415538.0
2024-11-29 11:25:00,43.21,43.25,43.19,43.24,709843.0,42.0881,42.1271,42.0687,42.1174,709843.0
2024-11-29 11:30:00,43.24,43.25,43.21,43.22,211242.0,42.1174,42.1271,42.0881,42.0979,211242.0
2024-11-29 11:35:00,43.22,43.22,43.19,43.21,129015.0,42.0979,42.0979,42.0687,42.0881,129015.0
2024-11-29 11:40:00,43.21,43.23,43.2,43.22,232424.0,42.0881,42.1076,42.0784,42.0979,232424.0
2024-11-29 11:45:00,43.22,43.24,43.21,43.23,183852.0,42.0979,42.1174,42.0881,42.1076,183852.0
2024-11-29 11:50:00,43.23,43.26,43.22,43.26,137795.0,42.1076,42.1368,42.0979,42.1368,137795.0
2024-11-29 11:55:00,43.26,43.27,43.25,43.26,140056.0,42.1368,42.1466,42.1271,42.1368,140056.0
2024-11-29 12:00:00,43.26,43.27,43.25,43.26,340169.0,42.1368,42.1466,42.1271,42.1368,340169.0
2024-11-29 12:05:00,43.26,43.28,43.25,43.27,218694.0,42.1368,42.1563,42.1271,42.1466,218694.0
2024-11-29 12:10:00,43.27,43.27,43.24,43.25,433994.0,42.1466,42.1466,42.1174,42.1271,433994.0
2024-11-29 12:15:00,43.25,43.28,43.24,43.27,214423.0,42.1271,42.1563,42.1174,42.1466,214423.0
2024-11-29 12:20:00,43.28,43.28,43.24,43.25,331143.0,42.1563,42.1563,42.1174,42.1271,331143.0
2024-11-29 12:25:00,43.25,43.26,43.24,43.26,150507.0,42.1271,42.1368,42.1174,42.1368,150507.0
2024-11-29 12:30:00,43.26,43.27,43.25,43.27,492340.0,42.1368,42.1466,42.1271,42.1466,492340.0
2024-11-29 12:35:00,43.27,43.28,43.26,43.27,218083.0,42.1466,42.1563,42.1368,42.1466,218083.0
2024-11-29 12:40:00,43.27,43.29,43.27,43.29,300173.0,42.1466,42.1661,42.1466,42.1661,300173.0
2024-11-29 12:45:00,43.29,43.29,43.26,43.26,563149.0,42.1661,42.1661,42.1368,42.1368,563149.0
2024-11-29 12:50:00,43.27,43.27,43.25,43.27,567938.0,42.1466,42.1466,42.1271,42.1466,567938.0
2024-11-29 12:55:00,43.27,43.3,43.24,43.27,2268927.0,42.1466,42.1758,42.1174,42.1466,2268927.0
2024-12-02 09:30:00,43.36,43.39,43.31,43.38,1402688.0,42.2342,42.2635,42.1855,42.2537,1402688.0
2024-12-02 09:35:00,43.38,43.38,43.28,43.29,206089.0,42.2537,42.2537,42.1563,42.1661,206089.0
2024-12-02 09:40:00,43.29,43.29,43.25,43.26,178779.0,42.1661,42.1661,42.1271,42.1368,178779.0
2024-12-02 09:45:00,43.27,43.31,43.24,43.3,182126.0,42.1466,42.1855,42.1174,42.1758,182126.0
2024-12-02 09:50:00,43.3,43.31,43.27,43.29,69981.0,42.1758,42.1855,42.1466,42.1661,69981.0
2024-12-02 09:55:00,43.29,43.3,43.27,43.28,57641.0,42.1661,42.1758,42.1466,42.1563,57641.0
2024-12-02 10:00:00,43.29,43.31,43.24,43.28,130960.0,42.1661,42.1855,42.1174,42.1563,130960.0
2024-12-02 10:05:00,43.27,43.32,43.27,43.31,210432.0,42.1466,42.1953,42.1466,42.1855,210432.0
2024-12-02 10:10:00,43.3,43.33,43.29,43.3,125301.0,42.1758,42.205,42.1661,42.1758,125301.0
2024-12-02 10:15:00,43.3,43.31,43.26,43.28,93412.0,42.1758,42.1855,42.1368,42.1563,93412.0
2024-12-02 10:20:00,43.28,43.3,43.26,43.29,155185.0,42.1563,42.1758,42.1368,42.1661,155185.0
2024-12-02 10:25:00,43.29,43.3,43.26,43.27,73304.0,42.1661,42.1758,42.1368,42.1466,73304.0
2024-12-02 10:30:00,43.27,43.28,43.24,43.27,150765.0,42.1466,42.1563,42.1174,42.1466,150765.0
2024-12-02 10:35:00,43.27,43.29,43.24,43.26,154660.0,42.1466,42.1661,42.1174,42.1368,154660.0
2024-12-02 10:40:00,43.26,43.28,43.24,43.25,123039.0,42.1368,42.1563,42.1174,42.1271,123039.0
2024-12-02 10:45:00,43.25,43.26,43.23,43.25,110625.0,42.1271,42.1368,42.1076,42.1271,110625.0
2024-12-02 10:50:00,43.25,43.25,43.21,43.23,222255.0,42.1271,42.1271,42.0881,42.1076,222255.0
2024-12-02 10:55:00,43.23,43.25,43.22,43.24,279450.0,42.1076,42.1271,42.0979,42.1174,279450.0
2024-12-02 11:00:00,43.24,43.25,43.21,43.22,89226.0,42.1174,42.1271,42.0881,42.0979,89226.0
2024-12-02 11:05:00,43.22,43.27,43.21,43.27,172538.0,42.0979,42.1466,42.0881,42.1466,172538.0
2024-12-02 11:10:00,43.27,43.28,43.25,43.27,83114.0,42.1466,42.1563,42.1271,42.1466,83114.0
2024-12-02 11:15:00,43.27,43.32,43.27,43.31,114363.0,42.1466,42.1953,42.1466,42.1855,114363.0
2024-12-02 11:20:00,43.31,43.35,43.31,43.34,139416.0,42.1855,42.2245,42.1855,42.2148,139416.0
2024-12-02 11:25:00,43.34,43.35,43.31,43.33,265866.0,42.2148,42.2245,42.1855,42.205,265866.0
2024-12-02 11:30:00,43.33,43.34,43.3,43.32,149975.0,42.205,42.2148,42.1758,42.1953,149975.0
2024-12-02 11:35:00,43.32,43.34,43.31,43.34,102913.0,42.1953,42.2148,42.1855,42.2148,102913.0
2024-12-02 11:40:00,43.34,43.35,43.33,43.34,129559.0,42.2148,42.2245,42.205,42.2148,129559.0
2024-12-02 11:45:00,43.33,43.36,43.32,43.36,53264.0,42.205,42.2342,42.1953,42.2342,53264.0
2024-12-02 11:50:00,43.36,43.36,43.32,43.33,159408.0,42.2342,42.2342,42.1953,42.205,159408.0
2024-12-02 11:55:00,43.32,43.33,43.3,43.33,83621.0,42.1953,42.205,42.1758,42.205,83621.0
2024-12-02 12:00:00,43.33,43.33,43.31,43.32,163550.0,42.205,42.205,42.1855,42.1953,163550.0
2024-12-02 12:05:00,43.33,43.35,43.31,43.34,134609.0,42.205,42.2245,42.1855,42.2148,134609.0
2024-12-02 12:10:00,43.34,43.37,43.34,43.37,69860.0,42.2148,42.244,42.2148,42.244,69860.0
2024-12-02 12:15:00,43.37,43.38,43.36,43.37,50883.0,42.244,42.2537,42.2342,42.244,50883.0
2024-12-02 12:20:00,43.37,43.39,43.36,43.38,91068.0,42.244,42.2635,42.2342,42.2537,91068.0
2024-12-02 12:25:00,43.38,43.38,43.36,43.37,55092.0,42.2537,42.2537,42.2342,42.244,55092.0
2024-12-02 12:30:00,43.37,43.37,43.35,43.37,64303.0,42.244,42.244,42.2245,42.244,64303.0
2024-12-02 12:35:00,43.37,43.38,43.36,43.37,42548.0,42.244,42.2537,42.2342,42.244,42548.0
2024-12-02 12:40:00,43.37,43.39,43.36,43.37,123013.0,42.244,42.2635,42.2342,42.244,123013.0
2024-12-02 12:45:00,43.38,43.4,43.37,43.39,99983.0,42.2537,42.2732,42.244,42.2635,99983.0
2024-12-02 12:50:00,43.39,43.4,43.38,43.39,69418.0,42.2635,42.2732,42.2537,42.2635,69418.0
2024-12-02 12:55:00,43.39,43.4,43.37,43.39,100737.0,42.2635,42.2732,42.244,42.2635,100737.0
2024-12-02 13:00:00,43.39,43.4,43.37,43.39,76239.0,42.2635,42.2732,42.244,42.2635,76239.0
2024-12-02 13:05:00,43.39,43.4,43.38,43.4,69811.0,42.2635,42.2732,42.2537,42.2732,69811.0
2024-12-02 13:10:00,43.4,43.41,43.39,43.4,56353.0,42.2732,42.283,42.2635,42.2732,56353.0
2024-12-02 13:15:00,43.4,43.4,43.36,43.37,256411.0,42.2732,42.2732,42.2342,42.244,256411.0
2024-12-02 13:20:00,43.37,43.38,43.35,43.37,91869.0,42.244,42.2537,42.2245,42.244,91869.0
2024-12-02 13:25:00,43.37,43.39,43.36,43.38,62779.0,42.244,42.2635,42.2342,42.2537,62779.0
2024-12-02 13:30:00,43.39,43.39,43.37,43.38,60945.0,42.2635,42.2635,42.244,42.2537,60945.0
2024-12-02 13:35:00,43.38,43.39,43.36,43.39,134486.0,42.2537,42.2635,42.2342,42.2635,134486.0
2024-12-02 13:40:00,43.39,43.4,43.38,43.39,83341.0,42.2635,42.2732,42.2537,42.2635,83341.0
2024-12-02 13:45:00,43.39,43.4,43.38,43.39,49333.0,42.2635,42.2732,42.2537,42.2635,49333.0
2024-12-02 13:50:00,43.39,43.4,43.38,43.4,35886.0,42.2635,42.2732,42.2537,42.2732,35886.0
2024-12-02 13:55:00,43.4,43.42,43.39,43.41,29297.0,42.2732,42.2927,42.2635,42.283,29297.0
2024-12-02 14:00:00,43.41,43.42,43.4,43.42,147194.0,42.283,42.2927,42.2732,42.2927,147194.0
2024-12-02 14:05:00,43.42,43.43,43.4,43.41,95722.0,42.2927,42.3024,42.2732,42.283,95722.0
2024-12-02 14:10:00,43.41,43.42,43.4,43.41,63519.0,42.283,42.2927,42.2732,42.283,63519.0
2024-12-02 14:15:00,43.41,43.41,43.39,43.4,65531.0,42.283,42.283,42.2635,42.2732,65531.0
2024-12-02 14:20:00,43.4,43.4,43.38,43.4,93596.0,42.2732,42.2732,42.2537,42.2732,93596.0
2024-12-02 14:25:00,43.4,43.42,43.39,43.41,44482.0,42.2732,42.2927,42.2635,42.283,44482.0
2024-12-02 14:30:00,43.41,43.43,43.41,43.41,50668.0,42.283,42.3024,42.283,42.283,50668.0
2024-12-02 14:35:00,43.42,43.43,43.41,43.43,96023.0,42.2927,42.3024,42.283,42.3024,96023.0
2024-12-02 14:40:00,43.42,43.44,43.42,43.43,32149.0,42.2927,42.3122,42.2927,42.3024,32149.0
2024-12-02 14:45:00,43.44,43.44,43.43,43.44,39118.0,42.3122,42.3122,42.3024,42.3122,39118.0
2024-12-02 14:50:00,43.44,43.44,43.41,43.43,155777.0,42.3122,42.3122,42.283,42.3024,155777.0
2024-12-02 14:55:00,43.43,43.43,43.41,43.41,122743.0,42.3024,42.3024,42.283,42.283,122743.0
2024-12-02 15:00:00,43.41,43.42,43.39,43.4,314317.0,42.283,42.2927,42.2635,42.2732,314317.0
2024-12-02 15:05:00,43.4,43.42,43.4,43.41,55453.0,42.2732,42.2927,42.2732,42.283,55453.0
2024-12-02 15:10:00,43.41,43.42,43.4,43.41,44353.0,42.283,42.2927,42.2732,42.283,44353.0
2024-12-02 15:15:00,43.41,43.48,43.41,43.48,228124.0,42.283,42.3511,42.283,42.3511,228124.0
2024-12-02 15:20:00,43.48,43.49,43.46,43.46,87283.0,42.3511,42.3609,42.3317,42.3317,87283.0
2024-12-02 15:25:00,43.47,43.47,43.45,43.47,115488.0,42.3414,42.3414,42.3219,42.3414,115488.0
2024-12-02 15:30:00,43.46,43.48,43.45,43.47,224115.0,42.3317,42.3511,42.3219,42.3414,224115.0
2024-12-02 15:35:00,43.46,43.47,43.45,43.46,138846.0,42.3317,42.3414,42.3219,42.3317,138846.0
2024-12-02 15:40:00,43.45,43.46,43.44,43.45,397851.0,42.3219,42.3317,42.3122,42.3219,397851.0
2024-12-02 15:45:00,43.45,43.45,43.43,43.44,352508.0,42.3219,42.3219,42.3024,42.3122,352508.0
2024-12-02 15:50:00,43.45,43.47,43.43,43.43,632948.0,42.3219,42.3414,42.3024,42.3024,632948.0
2024-12-02 15:55:00,43.44,43.44,43.42,43.44,901157.0,42.3122,42.3122,42.2927,42.3122,901157.0
2024-12-03 09:30:00,43.26,43.38,43.26,43.34,788416.0,42.1368,42.2537,42.1368,42.2148,788416.0
2024-12-03 09:35:00,43.34,43.36,43.26,43.32,369407.0,42.2148,42.2342,42.1368,42.1953,369407.0
2024-12-03 09:40:00,43.31,43.34,43.29,43.33,242858.0,42.1855,42.2148,42.1661,42.205,242858.0
2024-12-03 09:45:00,43.34,43.38,43.34,43.37,105266.0,42.2148,42.2537,42.2148,42.244,105266.0
2024-12-03 09:50:00,43.37,43.38,43.34,43.34,207350.0,42.244,42.2537,42.2148,42.2148,207350.0
2024-12-03 09:55:00,43.34,43.36,43.31,43.33,152914.0,42.2148,42.2342,42.1855,42.205,152914.0
2024-12-03 10:00:00,43.32,43.32,43.21,43.29,482135.0,42.1953,42.1953,42.0881,42.1661,482135.0
2024-12-03 10:05:00,43.28,43.29,43.13,43.23,7268197.0,42.1563,42.1661,42.0102,42.1076,7268197.0
2024-12-03 10:10:00,43.23,43.23,43.14,43.15,1909284.0,42.1076,42.1076,42.02,42.0297,1909284.0
2024-12-03 10:15:00,43.15,43.17,43.12,43.13,450605.0,42.0297,42.0492,42.0005,42.0102,450605.0
2024-12-03 10:20:00,43.13,43.15,43.11,43.14,765871.0,42.0102,42.0297,41.9907,42.02,765871.0
2024-12-03 10:25:00,43.14,43.14,43.1,43.11,398435.0,42.02,42.02,41.981,41.9907,398435.0
2024-12-03 10:30:00,43.11,43.23,43.11,43.22,1031270.0,41.9907,42.1076,41.9907,42.0979,1031270.0
2024-12-03 10:35:00,43.23,43.28,43.21,43.22,987998.0,42.1076,42.1563,42.0881,42.0979,987998.0
2024-12-03 10:40:00,43.22,43.23,43.17,43.23,442016.0,42.0979,42.1076,42.0492,42.1076,442016.0
2024-12-03 10:45:00,43.23,43.27,43.2,43.27,814643.0,42.1076,42.1466,42.0784,42.1466,814643.0
2024-12-03 10:50:00,43.27,43.31,43.26,43.29,615202.0,42.1466,42.1855,42.1368,42.1661,615202.0
2024-12-03 10:55:00,43.28,43.29,43.25,43.27,582732.0,42.1563,42.1661,42.1271,42.1466,582732.0
2024-12-03 11:00:00,43.27,43.48,43.26,43.43,10072006.0,42.1466,42.3511,42.1368,42.3024,10072006.0
2024-12-03 11:05:00,43.43,43.46,43.41,43.44,1378555.0,42.3024,42.3317,42.283,42.3122,1378555.0
2024-12-03 11:10:00,43.44,43.47,43.43,43.47,397101.0,42.3122,42.3414,42.3024,42.3414,397101.0
2024-12-03 11:15:00,43.47,43.53,43.46,43.52,2898840.0,42.3414,42.3998,42.3317,42.3901,2898840.0
2024-12-03 11:20:00,43.52,43.53,43.46,43.48,664708.0,42.3901,42.3998,42.3317,42.3511,664708.0
2024-12-03 11:25:00,43.48,43.51,43.46,43.5,237865.0,42.3511,42.3804,42.3317,42.3706,237865.0
2024-12-03 11:30:00,43.51,43.52,43.47,43.47,306785.0,42.3804,42.3901,42.3414,42.3414,306785.0
2024-12-03 11:35:00,43.48,43.48,43.42,43.42,155280.0,42.3511,42.3511,42.2927,42.2927,155280.0
2024-12-03 11:40:00,43.43,43.44,43.35,43.36,363073.0,42.3024,42.3122,42.2245,42.2342,363073.0
2024-12-03 11:45:00,43.36,43.39,43.32,43.39,308221.0,42.2342,42.2635,42.1953,42.2635,308221.0
2024-12-03 11:50:00,43.39,43.43,43.38,43.43,197489.0,42.2635,42.3024,42.2537,42.3024,197489.0
2024-12-03 11:55:00,43.43,43.44,43.41,43.41,130092.0,42.3024,42.3122,42.283,42.283,130092.0
2024-12-03 12:00:00,43.41,43.45,43.41,43.44,104088.0,42.283,42.3219,42.283,42.3122,104088.0
2024-12-03 12:05:00,43.44,43.45,43.42,43.44,141780.0,42.3122,42.3219,42.2927,42.3122,141780.0
2024-12-03 12:10:00,43.44,43.46,43.43,43.45,93326.0,42.3122,42.3317,42.3024,42.3219,93326.0
2024-12-03 12:15:00,43.45,43.47,43.44,43.47,80527.0,42.3219,42.3414,42.3122,42.3414,80527.0
2024-12-03 12:20:00,43.47,43.48,43.46,43.47,79441.0,42.3414,42.3511,42.3317,42.3414,79441.0
2024-12-03 12:25:00,43.47,43.47,43.44,43.46,64439.0,42.3414,42.3414,42.3122,42.3317,64439.0
2024-12-03 12:30:00,43.46,43.48,43.45,43.48,173238.0,42.3317,42.3511,42.3219,42.3511,173238.0
2024-12-03 12:35:00,43.48,43.48,43.45,43.47,75067.0,42.3511,42.3511,42.3219,42.3414,75067.0
2024-12-03 12:40:00,43.46,43.46,43.43,43.45,46244.0,42.3317,42.3317,42.3024,42.3219,46244.0
2024-12-03 12:45:00,43.45,43.48,43.44,43.48,50405.0,42.3219,42.3511,42.3122,42.3511,50405.0
2024-12-03 12:50:00,43.48,43.51,43.47,43.51,205042.0,42.3511,42.3804,42.3414,42.3804,205042.0
2024-12-03 12:55:00,43.5,43.51,43.49,43.49,100708.0,42.3706,42.3804,42.3609,42.3609,100708.0
2024-12-03 13:00:00,43.49,43.5,43.48,43.49,80812.0,42.3609,42.3706,42.3511,42.3609,80812.0
2024-12-03 13:05:00,43.48,43.5,43.48,43.48,41065.0,42.3511,42.3706,42.3511,42.3511,41065.0
2024-12-03 13:10:00,43.48,43.49,43.47,43.48,81893.0,42.3511,42.3609,42.3414,42.3511,81893.0
2024-12-03 13:15:00,43.49,43.5,43.48,43.5,38262.0,42.3609,42.3706,42.3511,42.3706,38262.0
2024-12-03 13:20:00,43.49,43.52,43.49,43.52,83661.0,42.3609,42.3901,42.3609,42.3901,83661.0
2024-12-03 13:25:00,43.52,43.52,43.5,43.5,59675.0,42.3901,42.3901,42.3706,42.3706,59675.0
2024-12-03 13:30:00,43.51,43.51,43.49,43.5,54911.0,42.3804,42.3804,42.3609,42.3706,54911.0
2024-12-03 13:35:00,43.51,43.52,43.5,43.52,38891.0,42.3804,42.3901,42.3706,42.3901,38891.0
2024-12-03 13:40:00,43.52,43.52,43.49,43.5,47172.0,42.3901,42.3901,42.3609,42.3706,47172.0
2024-12-03 13:45:00,43.49,43.51,43.49,43.51,66702.0,42.3609,42.3804,42.3609,42.3804,66702.0
2024-12-03 13:50:00,43.5,43.54,43.5,43.54,47433.0,42.3706,42.4096,42.3706,42.4096,47433.0
2024-12-03 13:55:00,43.54,43.54,43.52,43.54,62019.0,42.4096,42.4096,42.3901,42.4096,62019.0
2024-12-03 14:00:00,43.54,43.54,43.5,43.51,38971.0,42.4096,42.4096,42.3706,42.3804,38971.0
2024-12-03 14:05:00,43.51,43.52,43.49,43.5,39947.0,42.3804,42.3901,42.3609,42.3706,39947.0
2024-12-03 14:10:00,43.51,43.51,43.48,43.48,114704.0,42.3804,42.3804,42.3511,42.3511,114704.0
2024-12-03 14:15:00,43.48,43.5,43.48,43.5,30618.0,42.3511,42.3706,42.3511,42.3706,30618.0
2024-12-03 14:20:00,43.5,43.5,43.47,43.48,53901.0,42.3706,42.3706,42.3414,42.3511,53901.0
2024-12-03 14:25:00,43.48,43.53,43.47,43.52,184717.0,42.3511,42.3998,42.3414,42.3901,184717.0
2024-12-03 14:30:00,43.52,43.55,43.52,43.54,106639.0,42.3901,42.4193,42.3901,42.4096,106639.0
2024-12-03 14:35:00,43.54,43.54,43.51,43.52,62675.0,42.4096,42.4096,42.3804,42.3901,62675.0
2024-12-03 14:40:00,43.52,43.53,43.51,43.51,248841.0,42.3901,42.3998,42.3804,42.3804,248841.0
2024-12-03 14:45:00,43.52,43.52,43.5,43.51,26198.0,42.3901,42.3901,42.3706,42.3804,26198.0
2024-12-03 14:50:00,43.51,43.52,43.5,43.5,98337.0,42.3804,42.3901,42.3706,42.3706,98337.0
2024-12-03 14:55:00,43.51,43.51,43.47,43.48,34590.0,42.3804,42.3804,42.3414,42.3511,34590.0
2024-12-03 15:00:00,43.48,43.49,43.47,43.48,156645.0,42.3511,42.3609,42.3414,42.3511,156645.0
2024-12-03 15:05:00,43.49,43.5,43.48,43.5,73565.0,42.3609,42.3706,42.3511,42.3706,73565.0
2024-12-03 15:10:00,43.49,43.5,43.48,43.5,160998.0,42.3609,42.3706,42.3511,42.3706,160998.0
2024-12-03 15:15:00,43.5,43.5,43.48,43.48,48466.0,42.3706,42.3706,42.3511,42.3511,48466.0
2024-12-03 15:20:00,43.48,43.51,43.48,43.51,83002.0,42.3511,42.3804,42.3511,42.3804,83002.0
2024-12-03 15:25:00,43.51,43.51,43.5,43.5,85072.0,42.3804,42.3804,42.3706,42.3706,85072.0
2024-12-03 15:30:00,43.51,43.51,43.49,43.49,129966.0,42.3804,42.3804,42.3609,42.3609,129966.0
2024-12-03 15:35:00,43.5,43.5,43.48,43.48,80695.0,42.3706,42.3706,42.3511,42.3511,80695.0
2024-12-03 15:40:00,43.48,43.49,43.46,43.48,215489.0,42.3511,42.3609,42.3317,42.3511,215489.0
2024-12-03 15:45:00,43.48,43.49,43.47,43.48,271076.0,42.3511,42.3609,42.3414,42.3511,271076.0
2024-12-03 15:50:00,43.48,43.5,43.47,43.5,388223.0,42.3511,42.3706,42.3414,42.3706,388223.0
2024-12-03 15:55:00,43.5,43.55,43.49,43.54,1869315.0,42.3706,42.4193,42.3609,42.4096,1869315.0
2024-12-04 09:30:00,43.66,43.66,43.56,43.59,450480.0,42.5265,42.5265,42.4291,42.4583,450480.0
2024-12-04 09:35:00,43.59,43.59,43.54,43.55,173841.0,42.4583,42.4583,42.4096,42.4193,173841.0
2024-12-04 09:40:00,43.55,43.57,43.53,43.53,139231.0,42.4193,42.4388,42.3998,42.3998,139231.0
2024-12-04 09:45:00,43.54,43.55,43.52,43.55,182310.0,42.4096,42.4193,42.3901,42.4193,182310.0
2024-12-04 09:50:00,43.55,43.56,43.51,43.52,193795.0,42.4193,42.4291,42.3804,42.3901,193795.0
2024-12-04 09:55:00,43.52,43.53,43.5,43.5,117487.0,42.3901,42.3998,42.3706,42.3706,117487.0
2024-12-04 10:00:00,43.5,43.54,43.49,43.52,202457.0,42.3706,42.4096,42.3609,42.3901,202457.0
2024-12-04 10:05:00,43.53,43.55,43.52,43.52,127520.0,42.3998,42.4193,42.3901,42.3901,127520.0
2024-12-04 10:10:00,43.52,43.56,43.52,43.54,144053.0,42.3901,42.4291,42.3901,42.4096,144053.0
2024-12-04 10:15:00,43.53,43.54,43.49,43.52,86751.0,42.3998,42.4096,42.3609,42.3901,86751.0
2024-12-04 10:20:00,43.53,43.57,43.53,43.55,87075.0,42.3998,42.4388,42.3998,42.4193,87075.0
2024-12-04 10:25:00,43.55,43.61,43.55,43.58,136849.0,42.4193,42.4778,42.4193,42.4485,136849.0
2024-12-04 10:30:00,43.58,43.6,43.56,43.59,187555.0,42.4485,42.468,42.4291,42.4583,187555.0
2024-12-04 10:35:00,43.59,43.62,43.58,43.61,173201.0,42.4583,42.4875,42.4485,42.4778,173201.0
2024-12-04 10:40:00,43.62,43.64,43.61,43.64,71027.0,42.4875,42.507,42.4778,42.507,71027.0
2024-12-04 10:45:00,43.64,43.65,43.54,43.57,775670.0,42.507,42.5167,42.4096,42.4388,775670.0
2024-12-04 10:50:00,43.58,43.63,43.56,43.63,294752.0,42.4485,42.4972,42.4291,42.4972,294752.0
2024-12-04 10:55:00,43.62,43.63,43.61,43.63,187263.0,42.4875,42.4972,42.4778,42.4972,187263.0
2024-12-04 11:00:00,43.63,43.64,43.61,43.62,174339.0,42.4972,42.507,42.4778,42.4875,174339.0
2024-12-04 11:05:00,43.62,43.63,43.59,43.6,135482.0,42.4875,42.4972,42.4583,42.468,135482.0
2024-12-04 11:10:00,43.6,43.62,43.58,43.59,138186.0,42.468,42.4875,42.4485,42.4583,138186.0
2024-12-04 11:15:00,43.59,43.59,43.57,43.58,118641.0,42.4583,42.4583,42.4388,42.4485,118641.0
2024-12-04 11:20:00,43.58,43.62,43.57,43.62,231566.0,42.4485,42.4875,42.4388,42.4875,231566.0
2024-12-04 11:25:00,43.62,43.64,43.61,43.63,108394.0,42.4875,42.507,42.4778,42.4972,108394.0
2024-12-04 11:30:00,43.64,43.65,43.63,43.63,81008.0,42.507,42.5167,42.4972,42.4972,81008.0
2024-12-04 11:35:00,43.64,43.64,43.62,43.64,110997.0,42.507,42.507,42.4875,42.507,110997.0
2024-12-04 11:40:00,43.64,43.64,43.61,43.63,272672.0,42.507,42.507,42.4778,42.4972,272672.0
2024-12-04 11:45:00,43.63,43.63,43.62,43.63,203832.0,42.4972,42.4972,42.4875,42.4972,203832.0
2024-12-04 11:50:00,43.63,43.64,43.61,43.64,327403.0,42.4972,42.507,42.4778,42.507,327403.0
2024-12-04 11:55:00,43.64,43.65,43.63,43.65,112391.0,42.507,42.5167,42.4972,42.5167,112391.0
2024-12-04 12:00:00,43.65,43.65,43.63,43.63,61812.0,42.5167,42.5167,42.4972,42.4972,61812.0
2024-12-04 12:05:00,43.64,43.66,43.63,43.64,123076.0,42.507,42.5265,42.4972,42.507,123076.0
2024-12-04 12:10:00,43.63,43.65,43.62,43.65,206837.0,42.4972,42.5167,42.4875,42.5167,206837.0
2024-12-04 12:15:00,43.65,43.66,43.63,43.65,36916.0,42.5167,42.5265,42.4972,42.5167,36916.0
2024-12-04 12:20:00,43.65,43.67,43.63,43.66,116188.0,42.5167,42.5362,42.4972,42.5265,116188.0
2024-12-04 12:25:00,43.66,43.67,43.63,43.64,57450.0,42.5265,42.5362,42.4972,42.507,57450.0
2024-12-04 12:30:00,43.64,43.64,43.62,43.63,90521.0,42.507,42.507,42.4875,42.4972,90521.0
2024-12-04 12:35:00,43.63,43.65,43.62,43.65,128419.0,42.4972,42.5167,42.4875,42.5167,128419.0
2024-12-04 12:40:00,43.64,43.65,43.61,43.64,86931.0,42.507,42.5167,42.4778,42.507,86931.0
2024-12-04 12:45:00,43.64,43.67,43.63,43.67,98088.0,42.507,42.5362,42.4972,42.5362,98088.0
2024-12-04 12:50:00,43.67,43.7,43.66,43.7,97275.0,42.5362,42.5654,42.5265,42.5654,97275.0
2024-12-04 12:55:00,43.7,43.7,43.68,43.68,43341.0,42.5654,42.5654,42.5459,42.5459,43341.0
2024-12-04 13:00:00,43.68,43.69,43.67,43.67,30780.0,42.5459,42.5557,42.5362,42.5362,30780.0
2024-12-04 13:05:00,43.67,43.68,43.66,43.66,66161.0,42.5362,42.5459,42.5265,42.5265,66161.0
2024-12-04 13:10:00,43.66,43.67,43.64,43.64,117928.0,42.5265,42.5362,42.507,42.507,117928.0
2024-12-04 13:15:00,43.64,43.64,43.62,43.62,25149.0,42.507,42.507,42.4875,42.4875,25149.0
2024-12-04 13:20:00,43.62,43.62,43.6,43.6,42356.0,42.4875,42.4875,42.468,42.468,42356.0
2024-12-04 13:25:00,43.61,43.61,43.59,43.59,69226.0,42.4778,42.4778,42.4583,42.4583,69226.0
2024-12-04 13:30:00,43.59,43.6,43.56,43.59,212973.0,42.4583,42.468,42.4291,42.4583,212973.0
2024-12-04 13:35:00,43.59,43.6,43.57,43.6,78075.0,42.4583,42.468,42.4388,42.468,78075.0
2024-12-04 13:40:00,43.61,43.62,43.59,43.6,121499.0,42.4778,42.4875,42.4583,42.468,121499.0
2024-12-04 13:45:00,43.61,43.62,43.6,43.61,135644.0,42.4778,42.4875,42.468,42.4778,135644.0
2024-12-04 13:50:00,43.61,43.63,43.6,43.63,182059.0,42.4778,42.4972,42.468,42.4972,182059.0
2024-12-04 13:55:00,43.63,43.65,43.6,43.61,212612.0,42.4972,42.5167,42.468,42.4778,212612.0
2024-12-04 14:00:00,43.61,43.62,43.59,43.62,340069.0,42.4778,42.4875,42.4583,42.4875,340069.0
2024-12-04 14:05:00,43.62,43.64,43.61,43.64,78236.0,42.4875,42.507,42.4778,42.507,78236.0
2024-12-04 14:10:00,43.64,43.65,43.63,43.65,39086.0,42.507,42.5167,42.4972,42.5167,39086.0
2024-12-04 14:15:00,43.64,43.66,43.64,43.65,147599.0,42.507,42.5265,42.507,42.5167,147599.0
2024-12-04 14:20:00,43.65,43.66,43.64,43.65,199402.0,42.5167,42.5265,42.507,42.5167,199402.0
2024-12-04 14:25:00,43.65,43.65,43.61,43.63,221092.0,42.5167,42.5167,42.4778,42.4972,221092.0
2024-12-04 14:30:00,43.64,43.65,43.63,43.64,113232.0,42.507,42.5167,42.4972,42.507,113232.0
2024-12-04 14:35:00,43.64,43.64,43.61,43.62,146193.0,42.507,42.507,42.4778,42.4875,146193.0
2024-12-04 14:40:00,43.62,43.62,43.61,43.62,49998.0,42.4875,42.4875,42.4778,42.4875,49998.0
2024-12-04 14:45:00,43.62,43.62,43.61,43.62,22891.0,42.4875,42.4875,42.4778,42.4875,22891.0
2024-12-04 14:50:00,43.61,43.63,43.61,43.62,88770.0,42.4778,42.4972,42.4778,42.4875,88770.0
2024-12-04 14:55:00,43.62,43.63,43.6,43.62,67250.0,42.4875,42.4972,42.468,42.4875,67250.0
2024-12-04 15:00:00,43.62,43.62,43.6,43.6,100941.0,42.4875,42.4875,42.468,42.468,100941.0
2024-12-04 15:05:00,43.61,43.63,43.61,43.63,70822.0,42.4778,42.4972,42.4778,42.4972,70822.0
2024-12-04 15:10:00,43.63,43.63,43.61,43.62,77664.0,42.4972,42.4972,42.4778,42.4875,77664.0
2024-12-04 15:15:00,43.62,43.62,43.61,43.61,92475.0,42.4875,42.4875,42.4778,42.4778,92475.0
2024-12-04 15:20:00,43.62,43.63,43.61,43.62,160457.0,42.4875,42.4972,42.4778,42.4875,160457.0
2024-12-04 15:25:00,43.62,43.63,43.61,43.62,121359.0,42.4875,42.4972,42.4778,42.4875,121359.0
2024-12-04 15:30:00,43.62,43.63,43.61,43.63,56580.0,42.4875,42.4972,42.4778,42.4972,56580.0
2024-12-04 15:35:00,43.63,43.63,43.61,43.62,128419.0,42.4972,42.4972,42.4778,42.4875,128419.0
2024-12-04 15:40:00,43.62,43.63,43.61,43.62,88359.0,42.4875,42.4972,42.4778,42.4875,88359.0
2024-12-04 15:45:00,43.63,43.64,43.61,43.64,406983.0,42.4972,42.507,42.4778,42.507,406983.0
2024-12-04 15:50:00,43.63,43.65,43.63,43.65,570836.0,42.4972,42.5167,42.4972,42.5167,570836.0
2024-12-04 15:55:00,43.65,43.65,43.62,43.63,968068.0,42.5167,42.5167,42.4875,42.4972,968068.0
2024-12-05 09:30:00,43.84,43.91,43.82,43.9,507839.0,42.7018,42.77,42.6823,42.7602,507839.0
2024-12-05 09:35:00,43.9,43.93,43.89,43.91,709147.0,42.7602,42.7894,42.7505,42.77,709147.0
2024-12-05 09:40:00,43.91,43.95,43.91,43.95,481576.0,42.77,42.8089,42.77,42.8089,481576.0
2024-12-05 09:45:00,43.95,43.95,43.92,43.93,959916.0,42.8089,42.8089,42.7797,42.7894,959916.0
2024-12-05 09:50:00,43.93,43.94,43.9,43.91,1076448.0,42.7894,42.7992,42.7602,42.77,1076448.0
2024-12-05 09:55:00,43.91,43.92,43.89,43.9,302496.0,42.77,42.7797,42.7505,42.7602,302496.0
2024-12-05 10:00:00,43.9,43.95,43.89,43.94,348531.0,42.7602,42.8089,42.7505,42.7992,348531.0
2024-12-05 10:05:00,43.93,43.96,43.92,43.93,316856.0,42.7894,42.8187,42.7797,42.7894,316856.0
2024-12-05 10:10:00,43.93,43.93,43.88,43.89,304735.0,42.7894,42.7894,42.7407,42.7505,304735.0
2024-12-05 10:15:00,43.89,43.91,43.88,43.9,230593.0,42.7505,42.77,42.7407,42.7602,230593.0
2024-12-05 10:20:00,43.89,43.9,43.88,43.9,276245.0,42.7505,42.7602,42.7407,42.7602,276245.0
2024-12-05 10:25:00,43.89,43.91,43.87,43.87,185223.0,42.7505,42.77,42.731,42.731,185223.0
2024-12-05 10:30:00,43.87,43.89,43.85,43.89,90218.0,42.731,42.7505,42.7115,42.7505,90218.0
2024-12-05 10:35:00,43.89,43.89,43.86,43.87,209564.0,42.7505,42.7505,42.7213,42.731,209564.0
2024-12-05 10:40:00,43.87,43.88,43.84,43.86,72994.0,42.731,42.7407,42.7018,42.7213,72994.0
2024-12-05 10:45:00,43.86,43.88,43.85,43.86,174948.0,42.7213,42.7407,42.7115,42.7213,174948.0
2024-12-05 10:50:00,43.86,43.88,43.85,43.88,70961.0,42.7213,42.7407,42.7115,42.7407,70961.0
2024-12-05 10:55:00,43.88,43.89,43.86,43.89,172457.0,42.7407,42.7505,42.7213,42.7505,172457.0
2024-12-05 11:00:00,43.89,43.91,43.87,43.9,124001.0,42.7505,42.77,42.731,42.7602,124001.0
2024-12-05 11:05:00,43.9,43.92,43.89,43.91,96572.0,42.7602,42.7797,42.7505,42.77,96572.0
2024-12-05 11:10:00,43.91,43.92,43.89,43.9,46020.0,42.77,42.7797,42.7505,42.7602,46020.0
2024-12-05 11:15:00,43.9,43.92,43.89,43.9,202705.0,42.7602,42.7797,42.7505,42.7602,202705.0
2024-12-05 11:20:00,43.91,43.92,43.89,43.92,141808.0,42.77,42.7797,42.7505,42.7797,141808.0
2024-12-05 11:25:00,43.92,43.94,43.91,43.93,169933.0,42.7797,42.7992,42.77,42.7894,169933.0
2024-12-05 11:30:00,43.94,43.95,43.93,43.94,185236.0,42.7992,42.8089,42.7894,42.7992,185236.0
2024-12-05 11:35:00,43.94,43.94,43.92,43.94,267370.0,42.7992,42.7992,42.7797,42.7992,267370.0
2024-12-05 11:40:00,43.94,43.94,43.92,43.93,128676.0,42.7992,42.7992,42.7797,42.7894,128676.0
2024-12-05 11:45:00,43.93,43.94,43.92,43.93,90363.0,42.7894,42.7992,42.7797,42.7894,90363.0
2024-12-05 11:50:00,43.94,43.95,43.93,43.95,422198.0,42.7992,42.8089,42.7894,42.8089,422198.0
2024-12-05 11:55:00,43.95,43.97,43.94,43.96,169742.0,42.8089,42.8284,42.7992,42.8187,169742.0
2024-12-05 12:00:00,43.97,43.97,43.94,43.95,142837.0,42.8284,42.8284,42.7992,42.8089,142837.0
2024-12-05 12:05:00,43.95,43.96,43.94,43.96,97893.0,42.8089,42.8187,42.7992,42.8187,97893.0
2024-12-05 12:10:00,43.96,43.96,43.94,43.96,402715.0,42.8187,42.8187,42.7992,42.8187,402715.0
2024-12-05 12:15:00,43.96,43.96,43.95,43.96,20610.0,42.8187,42.8187,42.8089,42.8187,20610.0
2024-12-05 12:20:00,43.96,43.96,43.92,43.93,173745.0,42.8187,42.8187,42.7797,42.7894,173745.0
2024-12-05 12:25:00,43.93,43.93,43.91,43.91,154592.0,42.7894,42.7894,42.77,42.77,154592.0
2024-12-05 12:30:00,43.91,43.92,43.9,43.91,132404.0,42.77,42.7797,42.7602,42.77,132404.0
2024-12-05 12:35:00,43.91,43.92,43.91,43.91,100634.0,42.77,42.7797,42.77,42.77,100634.0
2024-12-05 12:40:00,43.91,43.92,43.9,43.91,95931.0,42.77,42.7797,42.7602,42.77,95931.0
2024-12-05 12:45:00,43.92,43.93,43.91,43.93,51503.0,42.7797,42.7894,42.77,42.7894,51503.0
2024-12-05 12:50:00,43.93,43.94,43.92,43.94,56644.0,42.7894,42.7992,42.7797,42.7992,56644.0
2024-12-05 12:55:00,43.94,43.94,43.92,43.93,151911.0,42.7992,42.7992,42.7797,42.7894,151911.0
2024-12-05 13:00:00,43.93,43.93,43.92,43.93,50610.0,42.7894,42.7894,42.7797,42.7894,50610.0
2024-12-05 13:05:00,43.93,43.93,43.91,43.91,44165.0,42.7894,42.7894,42.77,42.77,44165.0
2024-12-05 13:10:00,43.91,43.92,43.9,43.91,308461.0,42.77,42.7797,42.7602,42.77,308461.0
2024-12-05 13:15:00,43.91,43.93,43.89,43.9,875919.0,42.77,42.7894,42.7505,42.7602,875919.0
2024-12-05 13:20:00,43.9,43.9,43.84,43.85,193699.0,42.7602,42.7602,42.7018,42.7115,193699.0
2024-12-05 13:25:00,43.84,43.86,43.84,43.85,500501.0,42.7018,42.7213,42.7018,42.7115,500501.0
2024-12-05 13:30:00,43.85,43.87,43.84,43.87,351135.0,42.7115,42.731,42.7018,42.731,351135.0
2024-12-05 13:35:00,43.87,43.9,43.86,43.89,157511.0,42.731,42.7602,42.7213,42.7505,157511.0
2024-12-05 13:40:00,43.9,43.91,43.89,43.9,55497.0,42.7602,42.77,42.7505,42.7602,55497.0
2024-12-05 13:45:00,43.9,43.92,43.89,43.9,94496.0,42.7602,42.7797,42.7505,42.7602,94496.0
2024-12-05 13:50:00,43.9,43.9,43.88,43.88,27859.0,42.7602,42.7602,42.7407,42.7407,27859.0
2024-12-05 13:55:00,43.88,43.89,43.87,43.89,80404.0,42.7407,42.7505,42.731,42.7505,80404.0
2024-12-05 14:00:00,43.89,43.89,43.87,43.87,129679.0,42.7505,42.7505,42.731,42.731,129679.0
2024-12-05 14:05:00,43.88,43.91,43.87,43.91,151980.0,42.7407,42.77,42.731,42.77,151980.0
2024-12-05 14:10:00,43.91,43.91,43.89,43.91,300926.0,42.77,42.77,42.7505,42.77,300926.0
2024-12-05 14:15:00,43.91,43.91,43.9,43.9,65108.0,42.77,42.77,42.7602,42.7602,65108.0
2024-12-05 14:20:00,43.9,43.92,43.9,43.91,167962.0,42.7602,42.7797,42.7602,42.77,167962.0
2024-12-05 14:25:00,43.92,43.92,43.89,43.9,201863.0,42.7797,42.7797,42.7505,42.7602,201863.0
2024-12-05 14:30:00,43.89,43.9,43.89,43.9,35773.0,42.7505,42.7602,42.7505,42.7602,35773.0
2024-12-05 14:35:00,43.9,43.91,43.89,43.91,123875.0,42.7602,42.77,42.7505,42.77,123875.0
2024-12-05 14:40:00,43.9,43.91,43.89,43.9,78226.0,42.7602,42.77,42.7505,42.7602,78226.0
2024-12-05 14:45:00,43.9,43.91,43.89,43.91,79870.0,42.7602,42.77,42.7505,42.77,79870.0
2024-12-05 14:50:00,43.91,43.92,43.9,43.91,177545.0,42.77,42.7797,42.7602,42.77,177545.0
2024-12-05 14:55:00,43.91,43.92,43.91,43.91,65662.0,42.77,42.7797,42.77,42.77,65662.0
2024-12-05 15:00:00,43.92,43.92,43.9,43.9,153047.0,42.7797,42.7797,42.7602,42.7602,153047.0
2024-12-05 15:05:00,43.91,43.92,43.9,43.91,144090.0,42.77,42.7797,42.7602,42.77,144090.0
2024-12-05 15:10:00,43.91,43.92,43.9,43.9,80949.0,42.77,42.7797,42.7602,42.7602,80949.0
2024-12-05 15:15:00,43.91,43.91,43.9,43.91,40889.0,42.77,42.77,42.7602,42.77,40889.0
2024-12-05 15:20:00,43.91,43.92,43.9,43.91,264758.0,42.77,42.7797,42.7602,42.77,264758.0
2024-12-05 15:25:00,43.91,43.92,43.9,43.91,261588.0,42.77,42.7797,42.7602,42.77,261588.0
2024-12-05 15:30:00,43.91,43.91,43.89,43.9,217490.0,42.77,42.77,42.7505,42.7602,217490.0
2024-12-05 15:35:00,43.9,43.91,43.9,43.91,69330.0,42.7602,42.77,42.7602,42.77,69330.0
2024-12-05 15:40:00,43.9,43.92,43.9,43.91,182661.0,42.7602,42.7797,42.7602,42.77,182661.0
2024-12-05 15:45:00,43.91,43.92,43.91,43.91,127255.0,42.77,42.7797,42.77,42.77,127255.0
2024-12-05 15:50:00,43.92,43.92,43.9,43.9,489461.0,42.7797,42.7797,42.7602,42.7602,489461.0
2024-12-05 15:55:00,43.91,43.93,43.9,43.92,1320792.0,42.77,42.7894,42.7602,42.7797,1320792.0
2024-12-06 09:30:00,44.03,44.06,43.99,44.04,339218.0,42.8869,42.9161,42.8479,42.8966,339218.0
2024-12-06 09:35:00,44.04,44.04,43.98,43.99,226196.0,42.8966,42.8966,42.8382,42.8479,226196.0
2024-12-06 09:40:00,44.0,44.0,43.92,43.98,470631.0,42.8576,42.8576,42.7797,42.8382,470631.0
2024-12-06 09:45:00,43.98,44.01,43.96,44.0,414046.0,42.8382,42.8674,42.8187,42.8576,414046.0
2024-12-06 09:50:00,44.0,44.01,43.99,44.0,402101.0,42.8576,42.8674,42.8479,42.8576,402101.0
2024-12-06 09:55:00,44.0,44.0,43.96,43.96,342254.0,42.8576,42.8576,42.8187,42.8187,342254.0
2024-12-06 10:00:00,43.97,43.98,43.94,43.95,811994.0,42.8284,42.8382,42.7992,42.8089,811994.0
2024-12-06 10:05:00,43.94,43.96,43.93,43.96,115550.0,42.7992,42.8187,42.7894,42.8187,115550.0
2024-12-06 10:10:00,43.96,43.96,43.92,43.93,257492.0,42.8187,42.8187,42.7797,42.7894,257492.0
2024-12-06 10:15:00,43.93,43.93,43.9,43.92,85959.0,42.7894,42.7894,42.7602,42.7797,85959.0
2024-12-06 10:20:00,43.91,43.93,43.88,43.91,106148.0,42.77,42.7894,42.7407,42.77,106148.0
2024-12-06 10:25:00,43.91,43.96,43.9,43.95,146294.0,42.77,42.8187,42.7602,42.8089,146294.0
2024-12-06 10:30:00,43.95,43.96,43.94,43.94,102666.0,42.8089,42.8187,42.7992,42.7992,102666.0
2024-12-06 10:35:00,43.94,43.97,43.93,43.94,158228.0,42.7992,42.8284,42.7894,42.7992,158228.0
2024-12-06 10:40:00,43.94,43.95,43.92,43.93,292629.0,42.7992,42.8089,42.7797,42.7894,292629.0
2024-12-06 10:45:00,43.93,43.97,43.92,43.96,108949.0,42.7894,42.8284,42.7797,42.8187,108949.0
2024-12-06 10:50:00,43.97,43.97,43.93,43.94,62900.0,42.8284,42.8284,42.7894,42.7992,62900.0
2024-12-06 10:55:00,43.94,43.97,43.93,43.96,108867.0,42.7992,42.8284,42.7894,42.8187,108867.0
2024-12-06 11:00:00,43.95,43.96,43.92,43.92,142955.0,42.8089,42.8187,42.7797,42.7797,142955.0
2024-12-06 11:05:00,43.93,43.94,43.89,43.9,366231.0,42.7894,42.7992,42.7505,42.7602,366231.0
2024-12-06 11:10:00,43.9,43.9,43.87,43.89,297188.0,42.7602,42.7602,42.731,42.7505,297188.0
2024-12-06 11:15:00,43.88,43.9,43.86,43.87,127726.0,42.7407,42.7602,42.7213,42.731,127726.0
2024-12-06 11:20:00,43.87,43.89,43.87,43.87,121330.0,42.731,42.7505,42.731,42.731,121330.0
2024-12-06 11:25:00,43.88,43.9,43.87,43.89,54173.0,42.7407,42.7602,42.731,42.7505,54173.0
2024-12-06 11:30:00,43.9,43.93,43.88,43.92,83657.0,42.7602,42.7894,42.7407,42.7797,83657.0
2024-12-06 11:35:00,43.92,43.93,43.9,43.91,304879.0,42.7797,42.7894,42.7602,42.77,304879.0
2024-12-06 11:40:00,43.91,43.91,43.89,43.91,120230.0,42.77,42.77,42.7505,42.77,120230.0
2024-12-06 11:45:00,43.91,43.91,43.88,43.89,58965.0,42.77,42.77,42.7407,42.7505,58965.0
2024-12-06 11:50:00,43.89,43.89,43.86,43.87,105966.0,42.7505,42.7505,42.7213,42.731,105966.0
2024-12-06 11:55:00,43.87,43.89,43.86,43.88,90123.0,42.731,42.7505,42.7213,42.7407,90123.0
2024-12-06 12:00:00,43.88,43.88,43.82,43.83,111788.0,42.7407,42.7407,42.6823,42.692,111788.0
2024-12-06 12:05:00,43.83,43.86,43.82,43.86,114299.0,42.692,42.7213,42.6823,42.7213,114299.0
2024-12-06 12:10:00,43.86,43.86,43.84,43.85,69515.0,42.7213,42.7213,42.7018,42.7115,69515.0
2024-12-06 12:15:00,43.86,43.86,43.82,43.83,54421.0,42.7213,42.7213,42.6823,42.692,54421.0
2024-12-06 12:20:00,43.83,43.87,43.82,43.84,106438.0,42.692,42.731,42.6823,42.7018,106438.0
2024-12-06 12:25:00,43.84,43.86,43.84,43.85,79657.0,42.7018,42.7213,42.7018,42.7115,79657.0
2024-12-06 12:30:00,43.86,43.87,43.84,43.84,43883.0,42.7213,42.731,42.7018,42.7018,43883.0
2024-12-06 12:35:00,43.84,43.86,43.84,43.84,22282.0,42.7018,42.7213,42.7018,42.7018,22282.0
2024-12-06 12:40:00,43.84,43.85,43.81,43.83,68508.0,42.7018,42.7115,42.6726,42.692,68508.0
2024-12-06 12:45:00,43.83,43.84,43.82,43.82,47286.0,42.692,42.7018,42.6823,42.6823,47286.0
2024-12-06 12:50:00,43.83,43.83,43.81,43.83,42924.0,42.692,42.692,42.6726,42.692,42924.0
2024-12-06 12:55:00,43.83,43.83,43.82,43.83,36102.0,42.692,42.692,42.6823,42.692,36102.0
2024-12-06 13:00:00,43.83,43.85,43.81,43.83,222020.0,42.692,42.7115,42.6726,42.692,222020.0
2024-12-06 13:05:00,43.84,43.88,43.83,43.87,85137.0,42.7018,42.7407,42.692,42.731,85137.0
2024-12-06 13:10:00,43.88,43.88,43.85,43.87,64042.0,42.7407,42.7407,42.7115,42.731,64042.0
2024-12-06 13:15:00,43.87,43.87,43.85,43.86,122273.0,42.731,42.731,42.7115,42.7213,122273.0
2024-12-06 13:20:00,43.86,43.88,43.85,43.87,59661.0,42.7213,42.7407,42.7115,42.731,59661.0
2024-12-06 13:25:00,43.87,43.87,43.84,43.84,60019.0,42.731,42.731,42.7018,42.7018,60019.0
2024-12-06 13:30:00,43.84,43.84,43.8,43.8,44344.0,42.7018,42.7018,42.6628,42.6628,44344.0
2024-12-06 13:35:00,43.8,43.82,43.8,43.81,43497.0,42.6628,42.6823,42.6628,42.6726,43497.0
2024-12-06 13:40:00,43.82,43.83,43.8,43.81,74447.0,42.6823,42.692,42.6628,42.6726,74447.0
2024-12-06 13:45:00,43.82,43.82,43.81,43.82,22225.0,42.6823,42.6823,42.6726,42.6823,22225.0
2024-12-06 13:50:00,43.82,43.83,43.82,43.82,54019.0,42.6823,42.692,42.6823,42.6823,54019.0
2024-12-06 13:55:00,43.83,43.84,43.82,43.84,53194.0,42.692,42.7018,42.6823,42.7018,53194.0
2024-12-06 14:00:00,43.84,43.84,43.82,43.83,72146.0,42.7018,42.7018,42.6823,42.692,72146.0
2024-12-06 14:05:00,43.83,43.83,43.81,43.82,26466.0,42.692,42.692,42.6726,42.6823,26466.0
2024-12-06 14:10:00,43.82,43.82,43.8,43.82,102103.0,42.6823,42.6823,42.6628,42.6823,102103.0
2024-12-06 14:15:00,43.83,43.83,43.81,43.82,35587.0,42.692,42.692,42.6726,42.6823,35587.0
2024-12-06 14:20:00,43.82,43.82,43.81,43.81,29573.0,42.6823,42.6823,42.6726,42.6726,29573.0
2024-12-06 14:25:00,43.81,43.81,43.79,43.8,68422.0,42.6726,42.6726,42.6531,42.6628,68422.0
2024-12-06 14:30:00,43.8,43.81,43.79,43.8,78883.0,42.6628,42.6726,42.6531,42.6628,78883.0
2024-12-06 14:35:00,43.81,43.81,43.8,43.8,17231.0,42.6726,42.6726,42.6628,42.6628,17231.0
2024-12-06 14:40:00,43.8,43.81,43.8,43.8,11555.0,42.6628,42.6726,42.6628,42.6628,11555.0
2024-12-06 14:45:00,43.81,43.83,43.8,43.83,224213.0,42.6726,42.692,42.6628,42.692,224213.0
2024-12-06 14:50:00,43.83,43.85,43.82,43.84,75916.0,42.692,42.7115,42.6823,42.7018,75916.0
2024-12-06 14:55:00,43.84,43.85,43.83,43.84,34732.0,42.7018,42.7115,42.692,42.7018,34732.0
2024-12-06 15:00:00,43.84,43.84,43.82,43.82,38658.0,42.7018,42.7018,42.6823,42.6823,38658.0
2024-12-06 15:05:00,43.83,43.84,43.82,43.84,36462.0,42.692,42.7018,42.6823,42.7018,36462.0
2024-12-06 15:10:00,43.84,43.84,43.83,43.84,30194.0,42.7018,42.7018,42.692,42.7018,30194.0
2024-12-06 15:15:00,43.84,43.84,43.83,43.84,42033.0,42.7018,42.7018,42.692,42.7018,42033.0
2024-12-06 15:20:00,43.84,43.85,43.83,43.84,175053.0,42.7018,42.7115,42.692,42.7018,175053.0
2024-12-06 15:25:00,43.84,43.85,43.83,43.85,94192.0,42.7018,42.7115,42.692,42.7115,94192.0
2024-12-06 15:30:00,43.84,43.85,43.83,43.85,74639.0,42.7018,42.7115,42.692,42.7115,74639.0
2024-12-06 15:35:00,43.84,43.85,43.84,43.84,26010.0,42.7018,42.7115,42.7018,42.7018,26010.0
2024-12-06 15:40:00,43.84,43.85,43.81,43.83,129102.0,42.7018,42.7115,42.6726,42.692,129102.0
2024-12-06 15:45:00,43.82,43.85,43.82,43.84,221210.0,42.6823,42.7115,42.6823,42.7018,221210.0
2024-12-06 15:50:00,43.83,43.86,43.83,43.84,452782.0,42.692,42.7213,42.692,42.7018,452782.0
2024-12-06 15:55:00,43.84,43.86,43.83,43.84,864947.0,42.7018,42.7213,42.692,42.7018,864947.0
2024-12-09 09:30:00,44.79,44.85,44.73,44.85,1194513.0,43.6271,43.6856,43.5687,43.6856,1194513.0
2024-12-09 09:35:00,44.85,44.88,44.83,44.87,1342020.0,43.6856,43.7148,43.6661,43.705,1342020.0
2024-12-09 09:40:00,44.87,45.0,44.87,44.96,935773.0,43.705,43.8317,43.705,43.7927,935773.0
2024-12-09 09:45:00,44.96,44.97,44.92,44.94,976191.0,43.7927,43.8024,43.7537,43.7732,976191.0
2024-12-09 09:50:00,44.94,45.02,44.93,45.02,1005654.0,43.7732,43.8512,43.7635,43.8512,1005654.0
2024-12-09 09:55:00,45.02,45.06,45.01,45.04,529662.0,43.8512,43.8901,43.8414,43.8706,529662.0
2024-12-09 10:00:00,45.05,45.09,45.03,45.07,663807.0,43.8804,43.9193,43.8609,43.8999,663807.0
2024-12-09 10:05:00,45.07,45.09,45.03,45.05,714123.0,43.8999,43.9193,43.8609,43.8804,714123.0
2024-12-09 10:10:00,45.05,45.06,44.96,44.98,648668.0,43.8804,43.8901,43.7927,43.8122,648668.0
2024-12-09 10:15:00,44.98,44.99,44.93,44.95,598902.0,43.8122,43.8219,43.7635,43.783,598902.0
2024-12-09 10:20:00,44.94,44.95,44.92,44.94,269220.0,43.7732,43.783,43.7537,43.7732,269220.0
2024-12-09 10:25:00,44.94,44.95,44.86,44.87,275005.0,43.7732,43.783,43.6953,43.705,275005.0
2024-12-09 10:30:00,44.87,44.93,44.86,44.91,283838.0,43.705,43.7635,43.6953,43.744,283838.0
2024-12-09 10:35:00,44.91,44.95,44.87,44.95,412897.0,43.744,43.783,43.705,43.783,412897.0
2024-12-09 10:40:00,44.94,45.01,44.93,45.0,438006.0,43.7732,43.8414,43.7635,43.8317,438006.0
2024-12-09 10:45:00,44.99,45.01,44.95,44.98,575070.0,43.8219,43.8414,43.783,43.8122,575070.0
2024-12-09 10:50:00,44.98,45.03,44.97,45.01,283992.0,43.8122,43.8609,43.8024,43.8414,283992.0
2024-12-09 10:55:00,45.01,45.04,45.0,45.01,494544.0,43.8414,43.8706,43.8317,43.8414,494544.0
2024-12-09 11:00:00,45.0,45.04,44.96,44.98,548539.0,43.8317,43.8706,43.7927,43.8122,548539.0
2024-12-09 11:05:00,44.98,45.01,44.97,44.98,481263.0,43.8122,43.8414,43.8024,43.8122,481263.0
2024-12-09 11:10:00,44.98,45.0,44.94,44.95,527479.0,43.8122,43.8317,43.7732,43.783,527479.0
2024-12-09 11:15:00,44.94,44.96,44.92,44.94,452294.0,43.7732,43.7927,43.7537,43.7732,452294.0
2024-12-09 11:20:00,44.93,44.94,44.9,44.92,493947.0,43.7635,43.7732,43.7343,43.7537,493947.0
2024-12-09 11:25:00,44.92,44.96,44.91,44.93,503173.0,43.7537,43.7927,43.744,43.7635,503173.0
2024-12-09 11:30:00,44.94,44.97,44.91,44.93,249500.0,43.7732,43.8024,43.744,43.7635,249500.0
2024-12-09 11:35:00,44.92,44.99,44.91,44.99,354086.0,43.7537,43.8219,43.744,43.8219,354086.0
2024-12-09 11:40:00,44.98,45.01,44.97,45.0,323526.0,43.8122,43.8414,43.8024,43.8317,323526.0
2024-12-09 11:45:00,45.0,45.04,44.99,45.03,370589.0,43.8317,43.8706,43.8219,43.8609,370589.0
2024-12-09 11:50:00,45.02,45.05,45.01,45.02,242206.0,43.8512,43.8804,43.8414,43.8512,242206.0
2024-12-09 11:55:00,45.03,45.04,45.02,45.03,139000.0,43.8609,43.8706,43.8512,43.8609,139000.0
2024-12-09 12:00:00,45.03,45.04,45.0,45.02,274755.0,43.8609,43.8706,43.8317,43.8512,274755.0
2024-12-09 12:05:00,45.02,45.05,45.01,45.03,173850.0,43.8512,43.8804,43.8414,43.8609,173850.0
2024-12-09 12:10:00,45.03,45.03,45.01,45.03,122566.0,43.8609,43.8609,43.8414,43.8609,122566.0
2024-12-09 12:15:00,45.03,45.05,45.02,45.05,282615.0,43.8609,43.8804,43.8512,43.8804,282615.0
2024-12-09 12:20:00,45.05,45.06,45.02,45.05,192051.0,43.8804,43.8901,43.8512,43.8804,192051.0
2024-12-09 12:25:00,45.05,45.07,45.02,45.05,185214.0,43.8804,43.8999,43.8512,43.8804,185214.0
2024-12-09 12:30:00,45.05,45.06,45.04,45.05,86945.0,43.8804,43.8901,43.8706,43.8804,86945.0
2024-12-09 12:35:00,45.05,45.08,45.04,45.07,342636.0,43.8804,43.9096,43.8706,43.8999,342636.0
2024-12-09 12:40:00,45.07,45.09,45.06,45.09,193057.0,43.8999,43.9193,43.8901,43.9193,193057.0
2024-12-09 12:45:00,45.09,45.1,45.08,45.09,202474.0,43.9193,43.9291,43.9096,43.9193,202474.0
2024-12-09 12:50:00,45.09,45.1,45.05,45.05,227554.0,43.9193,43.9291,43.8804,43.8804,227554.0
2024-12-09 12:55:00,45.05,45.08,45.03,45.03,199110.0,43.8804,43.9096,43.8609,43.8609,199110.0
2024-12-09 13:00:00,45.04,45.04,44.99,44.99,169743.0,43.8706,43.8706,43.8219,43.8219,169743.0
2024-12-09 13:05:00,45.0,45.01,44.98,44.98,100326.0,43.8317,43.8414,43.8122,43.8122,100326.0
2024-12-09 13:10:00,44.98,45.02,44.96,45.0,217623.0,43.8122,43.8512,43.7927,43.8317,217623.0
2024-12-09 13:15:00,45.0,45.02,44.99,45.01,86877.0,43.8317,43.8512,43.8219,43.8414,86877.0
2024-12-09 13:20:00,45.01,45.01,44.98,45.0,65069.0,43.8414,43.8414,43.8122,43.8317,65069.0
2024-12-09 13:25:00,45.01,45.01,44.98,44.98,87660.0,43.8414,43.8414,43.8122,43.8122,87660.0
2024-12-09 13:30:00,44.98,45.01,44.96,45.0,118248.0,43.8122,43.8414,43.7927,43.8317,118248.0
2024-12-09 13:35:00,45.0,45.03,44.99,45.01,100249.0,43.8317,43.8609,43.8219,43.8414,100249.0
2024-12-09 13:40:00,45.01,45.03,45.0,45.02,108032.0,43.8414,43.8609,43.8317,43.8512,108032.0
2024-12-09 13:45:00,45.02,45.04,45.02,45.03,167242.0,43.8512,43.8706,43.8512,43.8609,167242.0
2024-12-09 13:50:00,45.03,45.05,45.02,45.05,94749.0,43.8609,43.8804,43.8512,43.8804,94749.0
2024-12-09 13:55:00,45.04,45.05,45.03,45.05,128258.0,43.8706,43.8804,43.8609,43.8804,128258.0
2024-12-09 14:00:00,45.04,45.04,45.01,45.02,98719.0,43.8706,43.8706,43.8414,43.8512,98719.0
2024-12-09 14:05:00,45.02,45.02,45.0,45.02,76450.0,43.8512,43.8512,43.8317,43.8512,76450.0
2024-12-09 14:10:00,45.02,45.03,45.0,45.01,578240.0,43.8512,43.8609,43.8317,43.8414,578240.0
2024-12-09 14:15:00,45.0,45.01,45.0,45.01,84574.0,43.8317,43.8414,43.8317,43.8414,84574.0
2024-12-09 14:20:00,45.01,45.02,45.0,45.01,98278.0,43.8414,43.8512,43.8317,43.8414,98278.0
2024-12-09 14:25:00,45.01,45.01,44.94,44.95,118202.0,43.8414,43.8414,43.7732,43.783,118202.0
2024-12-09 14:30:00,44.94,44.95,44.91,44.95,236678.0,43.7732,43.783,43.744,43.783,236678.0
2024-12-09 14:35:00,44.95,44.97,44.93,44.94,128798.0,43.783,43.8024,43.7635,43.7732,128798.0
2024-12-09 14:40:00,44.94,44.94,44.87,44.88,284771.0,43.7732,43.7732,43.705,43.7148,284771.0
2024-12-09 14:45:00,44.88,44.88,44.85,44.86,162460.0,43.7148,43.7148,43.6856,43.6953,162460.0
2024-12-09 14:50:00,44.86,44.86,44.81,44.84,217413.0,43.6953,43.6953,43.6466,43.6758,217413.0
2024-12-09 14:55:00,44.85,44.86,44.83,44.86,131078.0,43.6856,43.6953,43.6661,43.6953,131078.0
2024-12-09 15:00:00,44.86,44.86,44.81,44.82,255881.0,43.6953,43.6953,43.6466,43.6563,255881.0
2024-12-09 15:05:00,44.82,44.85,44.81,44.84,492626.0,43.6563,43.6856,43.6466,43.6758,492626.0
2024-12-09 15:10:00,44.84,44.84,44.81,44.82,249609.0,43.6758,43.6758,43.6466,43.6563,249609.0
2024-12-09 15:15:00,44.82,44.82,44.78,44.79,216235.0,43.6563,43.6563,43.6174,43.6271,216235.0
2024-12-09 15:20:00,44.8,44.8,44.74,44.75,410041.0,43.6369,43.6369,43.5784,43.5882,410041.0
2024-12-09 15:25:00,44.75,44.78,44.74,44.78,504655.0,43.5882,43.6174,43.5784,43.6174,504655.0
2024-12-09 15:30:00,44.78,44.79,44.75,44.75,527967.0,43.6174,43.6271,43.5882,43.5882,527967.0
2024-12-09 15:35:00,44.76,44.77,44.74,44.77,108942.0,43.5979,43.6076,43.5784,43.6076,108942.0
2024-12-09 15:40:00,44.77,44.78,44.75,44.76,193773.0,43.6076,43.6174,43.5882,43.5979,193773.0
2024-12-09 15:45:00,44.76,44.76,44.74,44.76,334528.0,43.5979,43.5979,43.5784,43.5979,334528.0
2024-12-09 15:50:00,44.75,44.8,44.75,44.78,835479.0,43.5882,43.6369,43.5882,43.6174,835479.0
2024-12-09 15:55:00,44.78,44.79,44.73,44.73,2896170.0,43.6174,43.6271,43.5687,43.5687,2896170.0
2024-12-10 09:30:00,44.28,44.32,44.25,44.31,401653.0,43.1304,43.1693,43.1011,43.1596,401653.0
2024-12-10 09:35:00,44.31,44.32,44.22,44.24,850450.0,43.1596,43.1693,43.0719,43.0914,850450.0
2024-12-10 09:40:00,44.24,44.25,44.18,44.21,504329.0,43.0914,43.1011,43.033,43.0622,504329.0
2024-12-10 09:45:00,44.21,44.22,44.15,44.16,519755.0,43.0622,43.0719,43.0037,43.0135,519755.0
2024-12-10 09:50:00,44.16,44.16,44.1,44.13,704607.0,43.0135,43.0135,42.955,42.9843,704607.0
2024-12-10 09:55:00,44.13,44.15,44.11,44.13,295670.0,42.9843,43.0037,42.9648,42.9843,295670.0
2024-12-10 10:00:00,44.14,44.16,44.13,44.14,318008.0,42.994,43.0135,42.9843,42.994,318008.0
2024-12-10 10:05:00,44.14,44.17,44.13,44.15,349157.0,42.994,43.0232,42.9843,43.0037,349157.0
2024-12-10 10:10:00,44.15,44.16,44.12,44.15,273990.0,43.0037,43.0135,42.9745,43.0037,273990.0
2024-12-10 10:15:00,44.16,44.16,44.12,44.13,210654.0,43.0135,43.0135,42.9745,42.9843,210654.0
2024-12-10 10:20:00,44.13,44.14,44.1,44.11,188486.0,42.9843,42.994,42.955,42.9648,188486.0
2024-12-10 10:25:00,44.11,44.11,44.07,44.08,261048.0,42.9648,42.9648,42.9258,42.9356,261048.0
2024-12-10 10:30:00,44.07,44.11,44.06,44.11,283888.0,42.9258,42.9648,42.9161,42.9648,283888.0
2024-12-10 10:35:00,44.11,44.11,44.08,44.1,217472.0,42.9648,42.9648,42.9356,42.955,217472.0
2024-12-10 10:40:00,44.09,44.15,44.09,44.14,558367.0,42.9453,43.0037,42.9453,42.994,558367.0
2024-12-10 10:45:00,44.14,44.18,44.13,44.16,274170.0,42.994,43.033,42.9843,43.0135,274170.0
2024-12-10 10:50:00,44.16,44.17,44.11,44.12,243252.0,43.0135,43.0232,42.9648,42.9745,243252.0
2024-12-10 10:55:00,44.12,44.13,44.1,44.1,157142.0,42.9745,42.9843,42.955,42.955,157142.0
2024-12-10 11:00:00,44.11,44.11,44.08,44.1,276897.0,42.9648,42.9648,42.9356,42.955,276897.0
2024-12-10 11:05:00,44.09,44.11,44.04,44.05,178510.0,42.9453,42.9648,42.8966,42.9063,178510.0
2024-12-10 11:10:00,44.06,44.09,44.05,44.09,203592.0,42.9161,42.9453,42.9063,42.9453,203592.0
2024-12-10 11:15:00,44.09,44.09,44.06,44.08,207688.0,42.9453,42.9453,42.9161,42.9356,207688.0
2024-12-10 11:20:00,44.08,44.1,44.07,44.08,216581.0,42.9356,42.955,42.9258,42.9356,216581.0
2024-12-10 11:25:00,44.08,44.11,44.07,44.07,522118.0,42.9356,42.9648,42.9258,42.9258,522118.0
2024-12-10 11:30:00,44.07,44.09,44.05,44.07,162145.0,42.9258,42.9453,42.9063,42.9258,162145.0
2024-12-10 11:35:00,44.07,44.09,44.05,44.08,408382.0,42.9258,42.9453,42.9063,42.9356,408382.0
2024-12-10 11:40:00,44.08,44.08,44.06,44.07,187762.0,42.9356,42.9356,42.9161,42.9258,187762.0
2024-12-10 11:45:00,44.07,44.07,44.05,44.06,321922.0,42.9258,42.9258,42.9063,42.9161,321922.0
2024-12-10 11:50:00,44.06,44.07,44.04,44.05,187967.0,42.9161,42.9258,42.8966,42.9063,187967.0
2024-12-10 11:55:00,44.05,44.09,44.04,44.09,163303.0,42.9063,42.9453,42.8966,42.9453,163303.0
2024-12-10 12:00:00,44.09,44.09,44.06,44.08,190624.0,42.9453,42.9453,42.9161,42.9356,190624.0
2024-12-10 12:05:00,44.08,44.08,44.06,44.07,51530.0,42.9356,42.9356,42.9161,42.9258,51530.0
2024-12-10 12:10:00,44.06,44.07,44.04,44.05,66940.0,42.9161,42.9258,42.8966,42.9063,66940.0
2024-12-10 12:15:00,44.05,44.06,44.03,44.05,217915.0,42.9063,42.9161,42.8869,42.9063,217915.0
2024-12-10 12:20:00,44.05,44.07,44.04,44.06,127703.0,42.9063,42.9258,42.8966,42.9161,127703.0
2024-12-10 12:25:00,44.07,44.07,44.04,44.05,78847.0,42.9258,42.9258,42.8966,42.9063,78847.0
2024-12-10 12:30:00,44.05,44.05,44.03,44.04,140566.0,42.9063,42.9063,42.8869,42.8966,140566.0
2024-12-10 12:35:00,44.05,44.05,44.03,44.04,93980.0,42.9063,42.9063,42.8869,42.8966,93980.0
2024-12-10 12:40:00,44.04,44.04,44.02,44.04,119360.0,42.8966,42.8966,42.8771,42.8966,119360.0
2024-12-10 12:45:00,44.04,44.04,44.03,44.04,71642.0,42.8966,42.8966,42.8869,42.8966,71642.0
2024-12-10 12:50:00,44.04,44.05,44.01,44.02,141521.0,42.8966,42.9063,42.8674,42.8771,141521.0
2024-12-10 12:55:00,44.02,44.03,44.01,44.02,107340.0,42.8771,42.8869,42.8674,42.8771,107340.0
2024-12-10 13:00:00,44.02,44.03,44.0,44.01,172256.0,42.8771,42.8869,42.8576,42.8674,172256.0
2024-12-10 13:05:00,44.01,44.02,44.0,44.02,162926.0,42.8674,42.8771,42.8576,42.8771,162926.0
2024-12-10 13:10:00,44.02,44.03,44.0,44.02,253888.0,42.8771,42.8869,42.8576,42.8771,253888.0
2024-12-10 13:15:00,44.02,44.05,44.01,44.04,203636.0,42.8771,42.9063,42.8674,42.8966,203636.0
2024-12-10 13:20:00,44.05,44.06,44.03,44.05,154289.0,42.9063,42.9161,42.8869,42.9063,154289.0
2024-12-10 13:25:00,44.05,44.07,44.05,44.05,90633.0,42.9063,42.9258,42.9063,42.9063,90633.0
2024-12-10 13:30:00,44.05,44.06,44.04,44.05,29023.0,42.9063,42.9161,42.8966,42.9063,29023.0
2024-12-10 13:35:00,44.05,44.08,44.05,44.07,140831.0,42.9063,42.9356,42.9063,42.9258,140831.0
2024-12-10 13:40:00,44.07,44.07,44.05,44.05,79469.0,42.9258,42.9258,42.9063,42.9063,79469.0
2024-12-10 13:45:00,44.05,44.06,44.04,44.05,69160.0,42.9063,42.9161,42.8966,42.9063,69160.0
2024-12-10 13:50:00,44.05,44.06,44.04,44.05,59531.0,42.9063,42.9161,42.8966,42.9063,59531.0
2024-12-10 13:55:00,44.05,44.05,44.03,44.03,46254.0,42.9063,42.9063,42.8869,42.8869,46254.0
2024-12-10 14:00:00,44.03,44.04,44.02,44.02,104349.0,42.8869,42.8966,42.8771,42.8771,104349.0
2024-12-10 14:05:00,44.02,44.04,44.02,44.04,66096.0,42.8771,42.8966,42.8771,42.8966,66096.0
2024-12-10 14:10:00,44.03,44.03,44.01,44.02,119565.0,42.8869,42.8869,42.8674,42.8771,119565.0
2024-12-10 14:15:00,44.02,44.06,44.02,44.05,187025.0,42.8771,42.9161,42.8771,42.9063,187025.0
2024-12-10 14:20:00,44.05,44.06,44.04,44.05,199728.0,42.9063,42.9161,42.8966,42.9063,199728.0
2024-12-10 14:25:00,44.05,44.05,44.03,44.04,51376.0,42.9063,42.9063,42.8869,42.8966,51376.0
2024-12-10 14:30:00,44.04,44.04,44.01,44.01,63155.0,42.8966,42.8966,42.8674,42.8674,63155.0
2024-12-10 14:35:00,44.01,44.03,44.0,44.01,129701.0,42.8674,42.8869,42.8576,42.8674,129701.0
2024-12-10 14:40:00,44.01,44.04,44.0,44.04,67744.0,42.8674,42.8966,42.8576,42.8966,67744.0
2024-12-10 14:45:00,44.04,44.04,44.02,44.02,86861.0,42.8966,42.8966,42.8771,42.8771,86861.0
2024-12-10 14:50:00,44.02,44.02,44.0,44.02,61948.0,42.8771,42.8771,42.8576,42.8771,61948.0
2024-12-10 14:55:00,44.02,44.04,44.01,44.02,214965.0,42.8771,42.8966,42.8674,42.8771,214965.0
2024-12-10 15:00:00,44.03,44.04,44.02,44.02,84198.0,42.8869,42.8966,42.8771,42.8771,84198.0
2024-12-10 15:05:00,44.03,44.03,44.01,44.03,138784.0,42.8869,42.8869,42.8674,42.8869,138784.0
2024-12-10 15:10:00,44.03,44.03,44.01,44.03,152760.0,42.8869,42.8869,42.8674,42.8869,152760.0
2024-12-10 15:15:00,44.02,44.03,44.01,44.02,53683.0,42.8771,42.8869,42.8674,42.8771,53683.0
2024-12-10 15:20:00,44.02,44.04,44.01,44.04,187378.0,42.8771,42.8966,42.8674,42.8966,187378.0
2024-12-10 15:25:00,44.04,44.04,44.01,44.02,256099.0,42.8966,42.8966,42.8674,42.8771,256099.0
2024-12-10 15:30:00,44.02,44.02,44.0,44.01,473454.0,42.8771,42.8771,42.8576,42.8674,473454.0
2024-12-10 15:35:00,44.02,44.02,44.0,44.02,199584.0,42.8771,42.8771,42.8576,42.8771,199584.0
2024-12-10 15:40:00,44.02,44.04,44.0,44.02,505880.0,42.8771,42.8966,42.8576,42.8771,505880.0
2024-12-10 15:45:00,44.02,44.03,44.0,44.01,200225.0,42.8771,42.8869,42.8576,42.8674,200225.0
2024-12-10 15:50:00,44.01,44.03,44.01,44.03,860089.0,42.8674,42.8869,42.8674,42.8869,860089.0
2024-12-10 15:55:00,44.03,44.04,44.0,44.01,3617040.0,42.8869,42.8966,42.8576,42.8674,3617040.0
2024-12-11 09:30:00,44.17,44.17,44.05,44.11,593813.0,43.0232,43.0232,42.9063,42.9648,593813.0
2024-12-11 09:35:00,44.11,44.11,44.05,44.05,119004.0,42.9648,42.9648,42.9063,42.9063,119004.0
2024-12-11 09:40:00,44.05,44.09,44.03,44.09,233124.0,42.9063,42.9453,42.8869,42.9453,233124.0
2024-12-11 09:45:00,44.09,44.11,44.07,44.09,249793.0,42.9453,42.9648,42.9258,42.9453,249793.0
2024-12-11 09:50:00,44.09,44.13,44.06,44.13,256601.0,42.9453,42.9843,42.9161,42.9843,256601.0
2024-12-11 09:55:00,44.13,44.13,44.09,44.12,106242.0,42.9843,42.9843,42.9453,42.9745,106242.0
2024-12-11 10:00:00,44.12,44.13,44.04,44.05,180085.0,42.9745,42.9843,42.8966,42.9063,180085.0
2024-12-11 10:05:00,44.05,44.06,44.01,44.04,350486.0,42.9063,42.9161,42.8674,42.8966,350486.0
2024-12-11 10:10:00,44.03,44.08,44.0,44.08,368644.0,42.8869,42.9356,42.8576,42.9356,368644.0
2024-12-11 10:15:00,44.08,44.09,44.05,44.05,60479.0,42.9356,42.9453,42.9063,42.9063,60479.0
2024-12-11 10:20:00,44.06,44.09,44.05,44.06,273862.0,42.9161,42.9453,42.9063,42.9161,273862.0
2024-12-11 10:25:00,44.06,44.07,44.04,44.05,108374.0,42.9161,42.9258,42.8966,42.9063,108374.0
2024-12-11 10:30:00,44.05,44.07,44.02,44.04,252303.0,42.9063,42.9258,42.8771,42.8966,252303.0
2024-12-11 10:35:00,44.03,44.03,43.99,44.01,227055.0,42.8869,42.8869,42.8479,42.8674,227055.0
2024-12-11 10:40:00,44.01,44.04,43.99,44.01,177512.0,42.8674,42.8966,42.8479,42.8674,177512.0
2024-12-11 10:45:00,44.01,44.02,43.99,44.0,105559.0,42.8674,42.8771,42.8479,42.8576,105559.0
2024-12-11 10:50:00,44.0,44.03,43.99,44.02,777309.0,42.8576,42.8869,42.8479,42.8771,777309.0
2024-12-11 10:55:00,44.02,44.05,44.02,44.05,437269.0,42.8771,42.9063,42.8771,42.9063,437269.0
2024-12-11 11:00:00,44.04,44.07,44.03,44.07,412331.0,42.8966,42.9258,42.8869,42.9258,412331.0
2024-12-11 11:05:00,44.06,44.09,44.06,44.08,293096.0,42.9161,42.9453,42.9161,42.9356,293096.0
2024-12-11 11:10:00,44.08,44.12,44.08,44.11,350900.0,42.9356,42.9745,42.9356,42.9648,350900.0
2024-12-11 11:15:00,44.12,44.12,44.08,44.09,165986.0,42.9745,42.9745,42.9356,42.9453,165986.0
2024-12-11 11:20:00,44.09,44.11,44.08,44.11,113686.0,42.9453,42.9648,42.9356,42.9648,113686.0
2024-12-11 11:25:00,44.11,44.13,44.09,44.13,161464.0,42.9648,42.9843,42.9453,42.9843,161464.0
2024-12-11 11:30:00,44.12,44.13,44.11,44.12,79388.0,42.9745,42.9843,42.9648,42.9745,79388.0
2024-12-11 11:35:00,44.12,44.14,44.11,44.14,198207.0,42.9745,42.994,42.9648,42.994,198207.0
2024-12-11 11:40:00,44.14,44.14,44.13,44.13,342283.0,42.994,42.994,42.9843,42.9843,342283.0
2024-12-11 11:45:00,44.13,44.14,44.11,44.13,511353.0,42.9843,42.994,42.9648,42.9843,511353.0
2024-12-11 11:50:00,44.13,44.13,44.12,44.13,156359.0,42.9843,42.9843,42.9745,42.9843,156359.0
2024-12-11 11:55:00,44.13,44.13,44.12,44.12,23135.0,42.9843,42.9843,42.9745,42.9745,23135.0
2024-12-11 12:00:00,44.13,44.13,44.11,44.13,101732.0,42.9843,42.9843,42.9648,42.9843,101732.0
2024-12-11 12:05:00,44.12,44.13,44.11,44.12,29741.0,42.9745,42.9843,42.9648,42.9745,29741.0
2024-12-11 12:10:00,44.12,44.13,44.09,44.09,532920.0,42.9745,42.9843,42.9453,42.9453,532920.0
2024-12-11 12:15:00,44.09,44.1,44.08,44.09,195491.0,42.9453,42.955,42.9356,42.9453,195491.0
2024-12-11 12:20:00,44.09,44.11,44.08,44.11,66070.0,42.9453,42.9648,42.9356,42.9648,66070.0
2024-12-11 12:25:00,44.11,44.12,44.1,44.1,62976.0,42.9648,42.9745,42.955,42.955,62976.0
2024-12-11 12:30:00,44.11,44.11,44.09,44.09,39543.0,42.9648,42.9648,42.9453,42.9453,39543.0
2024-12-11 12:35:00,44.09,44.11,44.08,44.11,28051.0,42.9453,42.9648,42.9356,42.9648,28051.0
2024-12-11 12:40:00,44.11,44.12,44.1,44.11,22774.0,42.9648,42.9745,42.955,42.9648,22774.0
2024-12-11 12:45:00,44.11,44.12,44.1,44.11,91482.0,42.9648,42.9745,42.955,42.9648,91482.0
2024-12-11 12:50:00,44.11,44.11,44.1,44.11,778922.0,42.9648,42.9648,42.955,42.9648,778922.0
2024-12-11 12:55:00,44.11,44.12,44.1,44.12,81148.0,42.9648,42.9745,42.955,42.9745,81148.0
2024-12-11 13:00:00,44.12,44.16,44.12,44.14,122114.0,42.9745,43.0135,42.9745,42.994,122114.0
2024-12-11 13:05:00,44.14,44.15,44.12,44.15,133617.0,42.994,43.0037,42.9745,43.0037,133617.0
2024-12-11 13:10:00,44.15,44.15,44.12,44.14,232874.0,43.0037,43.0037,42.9745,42.994,232874.0
2024-12-11 13:15:00,44.14,44.15,44.13,44.15,93604.0,42.994,43.0037,42.9843,43.0037,93604.0
2024-12-11 13:20:00,44.15,44.15,44.13,44.15,92442.0,43.0037,43.0037,42.9843,43.0037,92442.0
2024-12-11 13:25:00,44.15,44.17,44.14,44.16,98384.0,43.0037,43.0232,42.994,43.0135,98384.0
2024-12-11 13:30:00,44.16,44.16,44.14,44.15,52716.0,43.0135,43.0135,42.994,43.0037,52716.0
2024-12-11 13:35:00,44.15,44.16,44.14,44.15,44839.0,43.0037,43.0135,42.994,43.0037,44839.0
2024-12-11 13:40:00,44.15,44.15,44.12,44.13,122744.0,43.0037,43.0037,42.9745,42.9843,122744.0
2024-12-11 13:45:00,44.12,44.14,44.12,44.13,34529.0,42.9745,42.994,42.9745,42.9843,34529.0
2024-12-11 13:50:00,44.13,44.14,44.1,44.12,105220.0,42.9843,42.994,42.955,42.9745,105220.0
2024-12-11 13:55:00,44.11,44.12,44.11,44.12,80246.0,42.9648,42.9745,42.9648,42.9745,80246.0
2024-12-11 14:00:00,44.12,44.13,44.11,44.12,93776.0,42.9745,42.9843,42.9648,42.9745,93776.0
2024-12-11 14:05:00,44.11,44.12,44.1,44.12,184951.0,42.9648,42.9745,42.955,42.9745,184951.0
2024-12-11 14:10:00,44.12,44.12,44.11,44.12,80212.0,42.9745,42.9745,42.9648,42.9745,80212.0
2024-12-11 14:15:00,44.12,44.12,44.1,44.11,148358.0,42.9745,42.9745,42.955,42.9648,148358.0
2024-12-11 14:20:00,44.1,44.11,44.1,44.11,125334.0,42.955,42.9648,42.955,42.9648,125334.0
2024-12-11 14:25:00,44.11,44.12,44.1,44.12,170893.0,42.9648,42.9745,42.955,42.9745,170893.0
2024-12-11 14:30:00,44.12,44.2,44.1,44.19,278996.0,42.9745,43.0524,42.955,43.0427,278996.0
2024-12-11 14:35:00,44.19,44.22,44.19,44.2,155230.0,43.0427,43.0719,43.0427,43.0524,155230.0
2024-12-11 14:40:00,44.2,44.21,44.18,44.19,109205.0,43.0524,43.0622,43.033,43.0427,109205.0
2024-12-11 14:45:00,44.19,44.2,44.18,44.2,145948.0,43.0427,43.0524,43.033,43.0524,145948.0
2024-12-11 14:50:00,44.2,44.2,44.18,44.18,120286.0,43.0524,43.0524,43.033,43.033,120286.0
2024-12-11 14:55:00,44.18,44.22,44.17,44.22,176981.0,43.033,43.0719,43.0232,43.0719,176981.0
2024-12-11 15:00:00,44.22,44.24,44.21,44.23,83461.0,43.0719,43.0914,43.0622,43.0817,83461.0
2024-12-11 15:05:00,44.23,44.23,44.2,44.2,116717.0,43.0817,43.0817,43.0524,43.0524,116717.0
2024-12-11 15:10:00,44.21,44.21,44.19,44.21,92836.0,43.0622,43.0622,43.0427,43.0622,92836.0
2024-12-11 15:15:00,44.21,44.22,44.2,44.21,92287.0,43.0622,43.0719,43.0524,43.0622,92287.0
2024-12-11 15:20:00,44.21,44.21,44.2,44.21,45397.0,43.0622,43.0622,43.0524,43.0622,45397.0
2024-12-11 15:25:00,44.21,44.21,44.2,44.2,90055.0,43.0622,43.0622,43.0524,43.0524,90055.0
2024-12-11 15:30:00,44.2,44.21,44.18,44.18,518979.0,43.0524,43.0622,43.033,43.033,518979.0
2024-12-11 15:35:00,44.19,44.19,44.17,44.19,154786.0,43.0427,43.0427,43.0232,43.0427,154786.0
2024-12-11 15:40:00,44.19,44.19,44.16,44.18,213918.0,43.0427,43.0427,43.0135,43.033,213918.0
2024-12-11 15:45:00,44.18,44.2,44.17,44.2,155207.0,43.033,43.0524,43.0232,43.0524,155207.0
2024-12-11 15:50:00,44.2,44.2,44.18,44.2,349324.0,43.0524,43.0524,43.033,43.0524,349324.0
2024-12-11 15:55:00,44.2,44.21,44.19,44.2,935397.0,43.0524,43.0622,43.0427,43.0524,935397.0
2024-12-12 09:30:00,44.05,44.07,44.0,44.03,454312.0,42.9063,42.9258,42.8576,42.8869,454312.0
2024-12-12 09:35:00,44.02,44.11,43.99,44.11,308971.0,42.8771,42.9648,42.8479,42.9648,308971.0
2024-12-12 09:40:00,44.11,44.17,44.1,44.17,323981.0,42.9648,43.0232,42.955,43.0232,323981.0
2024-12-12 09:45:00,44.18,44.22,44.18,44.19,262170.0,43.033,43.0719,43.033,43.0427,262170.0
2024-12-12 09:50:00,44.19,44.2,44.13,44.14,215246.0,43.0427,43.0524,42.9843,42.994,215246.0
2024-12-12 09:55:00,44.15,44.15,44.12,44.13,81844.0,43.0037,43.0037,42.9745,42.9843,81844.0
2024-12-12 10:00:00,44.13,44.13,44.07,44.09,172568.0,42.9843,42.9843,42.9258,42.9453,172568.0
2024-12-12 10:05:00,44.1,44.12,44.03,44.04,81575.0,42.955,42.9745,42.8869,42.8966,81575.0
2024-12-12 10:10:00,44.04,44.09,44.03,44.09,620017.0,42.8966,42.9453,42.8869,42.9453,620017.0
2024-12-12 10:15:00,44.09,44.11,44.04,44.09,328338.0,42.9453,42.9648,42.8966,42.9453,328338.0
2024-12-12 10:20:00,44.09,44.11,44.08,44.09,101974.0,42.9453,42.9648,42.9356,42.9453,101974.0
2024-12-12 10:25:00,44.09,44.1,44.04,44.06,243673.0,42.9453,42.955,42.8966,42.9161,243673.0
2024-12-12 10:30:00,44.05,44.06,43.99,44.0,325804.0,42.9063,42.9161,42.8479,42.8576,325804.0
2024-12-12 10:35:00,44.0,44.02,43.98,44.01,216461.0,42.8576,42.8771,42.8382,42.8674,216461.0
2024-12-12 10:40:00,44.01,44.02,43.98,44.0,246729.0,42.8674,42.8771,42.8382,42.8576,246729.0
2024-12-12 10:45:00,44.0,44.03,44.0,44.02,145889.0,42.8576,42.8869,42.8576,42.8771,145889.0
2024-12-12 10:50:00,44.02,44.03,44.0,44.02,134480.0,42.8771,42.8869,42.8576,42.8771,134480.0
2024-12-12 10:55:00,44.02,44.05,44.02,44.05,66456.0,42.8771,42.9063,42.8771,42.9063,66456.0
2024-12-12 11:00:00,44.04,44.08,44.04,44.07,259285.0,42.8966,42.9356,42.8966,42.9258,259285.0
2024-12-12 11:05:00,44.07,44.12,44.07,44.1,182978.0,42.9258,42.9745,42.9258,42.955,182978.0
2024-12-12 11:10:00,44.09,44.1,44.06,44.08,76306.0,42.9453,42.955,42.9161,42.9356,76306.0
2024-12-12 11:15:00,44.08,44.1,44.07,44.1,103053.0,42.9356,42.955,42.9258,42.955,103053.0
2024-12-12 11:20:00,44.09,44.1,44.06,44.08,65555.0,42.9453,42.955,42.9161,42.9356,65555.0
2024-12-12 11:25:00,44.08,44.1,44.06,44.1,150379.0,42.9356,42.955,42.9161,42.955,150379.0
2024-12-12 11:30:00,44.11,44.12,44.09,44.12,83160.0,42.9648,42.9745,42.9453,42.9745,83160.0
2024-12-12 11:35:00,44.11,44.12,44.1,44.11,91671.0,42.9648,42.9745,42.955,42.9648,91671.0
2024-12-12 11:40:00,44.11,44.12,44.09,44.11,36768.0,42.9648,42.9745,42.9453,42.9648,36768.0
2024-12-12 11:45:00,44.1,44.1,44.05,44.08,237416.0,42.955,42.955,42.9063,42.9356,237416.0
2024-12-12 11:50:00,44.08,44.09,44.04,44.05,59297.0,42.9356,42.9453,42.8966,42.9063,59297.0
2024-12-12 11:55:00,44.06,44.06,44.04,44.05,314774.0,42.9161,42.9161,42.8966,42.9063,314774.0
2024-12-12 12:00:00,44.05,44.07,44.03,44.06,605506.0,42.9063,42.9258,42.8869,42.9161,605506.0
2024-12-12 12:05:00,44.06,44.07,44.03,44.05,1358451.0,42.9161,42.9258,42.8869,42.9063,1358451.0
2024-12-12 12:10:00,44.04,44.09,44.04,44.08,53005.0,42.8966,42.9453,42.8966,42.9356,53005.0
2024-12-12 12:15:00,44.08,44.1,44.04,44.04,109588.0,42.9356,42.955,42.8966,42.8966,109588.0
2024-12-12 12:20:00,44.04,44.05,44.02,44.04,104881.0,42.8966,42.9063,42.8771,42.8966,104881.0
2024-12-12 12:25:00,44.04,44.07,44.03,44.06,59606.0,42.8966,42.9258,42.8869,42.9161,59606.0
2024-12-12 12:30:00,44.05,44.07,44.04,44.05,62551.0,42.9063,42.9258,42.8966,42.9063,62551.0
2024-12-12 12:35:00,44.05,44.05,43.99,44.01,60531.0,42.9063,42.9063,42.8479,42.8674,60531.0
2024-12-12 12:40:00,44.01,44.02,43.99,44.01,45038.0,42.8674,42.8771,42.8479,42.8674,45038.0
2024-12-12 12:45:00,44.01,44.03,44.0,44.01,106062.0,42.8674,42.8869,42.8576,42.8674,106062.0
2024-12-12 12:50:00,44.01,44.02,44.0,44.02,24543.0,42.8674,42.8771,42.8576,42.8771,24543.0
2024-12-12 12:55:00,44.02,44.03,44.0,44.03,32260.0,42.8771,42.8869,42.8576,42.8869,32260.0
2024-12-12 13:00:00,44.03,44.05,43.99,44.0,53594.0,42.8869,42.9063,42.8479,42.8576,53594.0
2024-12-12 13:05:00,44.0,44.03,43.98,44.02,29674.0,42.8576,42.8869,42.8382,42.8771,29674.0
2024-12-12 13:10:00,44.03,44.04,43.99,44.02,53849.0,42.8869,42.8966,42.8479,42.8771,53849.0
2024-12-12 13:15:00,44.02,44.06,44.01,44.05,46092.0,42.8771,42.9161,42.8674,42.9063,46092.0
2024-12-12 13:20:00,44.05,44.06,44.03,44.04,105951.0,42.9063,42.9161,42.8869,42.8966,105951.0
2024-12-12 13:25:00,44.04,44.05,44.01,44.02,67953.0,42.8966,42.9063,42.8674,42.8771,67953.0
2024-12-12 13:30:00,44.02,44.03,44.0,44.01,38696.0,42.8771,42.8869,42.8576,42.8674,38696.0
2024-12-12 13:35:00,44.0,44.01,43.99,44.01,127440.0,42.8576,42.8674,42.8479,42.8674,127440.0
2024-12-12 13:40:00,44.0,44.01,43.98,44.0,50414.0,42.8576,42.8674,42.8382,42.8576,50414.0
2024-12-12 13:45:00,44.0,44.01,43.99,44.01,21559.0,42.8576,42.8674,42.8479,42.8674,21559.0
2024-12-12 13:50:00,44.01,44.02,43.98,43.99,63069.0,42.8674,42.8771,42.8382,42.8479,63069.0
2024-12-12 13:55:00,44.0,44.0,43.97,43.98,107631.0,42.8576,42.8576,42.8284,42.8382,107631.0
2024-12-12 14:00:00,43.97,43.99,43.96,43.98,128614.0,42.8284,42.8479,42.8187,42.8382,128614.0
2024-12-12 14:05:00,43.98,44.0,43.97,43.99,71837.0,42.8382,42.8576,42.8284,42.8479,71837.0
2024-12-12 14:10:00,44.0,44.0,43.98,43.98,68750.0,42.8576,42.8576,42.8382,42.8382,68750.0
2024-12-12 14:15:00,43.98,43.99,43.96,43.98,62002.0,42.8382,42.8479,42.8187,42.8382,62002.0
2024-12-12 14:20:00,43.98,43.98,43.95,43.96,41940.0,42.8382,42.8382,42.8089,42.8187,41940.0
2024-12-12 14:25:00,43.95,43.96,43.93,43.94,101943.0,42.8089,42.8187,42.7894,42.7992,101943.0
2024-12-12 14:30:00,43.93,43.95,43.93,43.94,24704.0,42.7894,42.8089,42.7894,42.7992,24704.0
2024-12-12 14:35:00,43.94,43.95,43.94,43.95,41422.0,42.7992,42.8089,42.7992,42.8089,41422.0
2024-12-12 14:40:00,43.95,43.96,43.93,43.95,38073.0,42.8089,42.8187,42.7894,42.8089,38073.0
2024-12-12 14:45:00,43.95,43.97,43.94,43.96,130466.0,42.8089,42.8284,42.7992,42.8187,130466.0
2024-12-12 14:50:00,43.96,43.98,43.95,43.95,58537.0,42.8187,42.8382,42.8089,42.8089,58537.0
2024-12-12 14:55:00,43.96,43.97,43.95,43.95,38909.0,42.8187,42.8284,42.8089,42.8089,38909.0
2024-12-12 15:00:00,43.96,43.97,43.94,43.96,82892.0,42.8187,42.8284,42.7992,42.8187,82892.0
2024-12-12 15:05:00,43.97,43.99,43.96,43.98,126165.0,42.8284,42.8479,42.8187,42.8382,126165.0
2024-12-12 15:10:00,43.97,43.98,43.95,43.96,23213.0,42.8284,42.8382,42.8089,42.8187,23213.0
2024-12-12 15:15:00,43.96,43.98,43.96,43.96,58248.0,42.8187,42.8382,42.8187,42.8187,58248.0
2024-12-12 15:20:00,43.96,43.96,43.94,43.96,64547.0,42.8187,42.8187,42.7992,42.8187,64547.0
2024-12-12 15:25:00,43.96,43.97,43.95,43.95,40532.0,42.8187,42.8284,42.8089,42.8089,40532.0
2024-12-12 15:30:00,43.96,43.98,43.95,43.98,66324.0,42.8187,42.8382,42.8089,42.8382,66324.0
2024-12-12 15:35:00,43.98,43.98,43.96,43.97,156168.0,42.8382,42.8382,42.8187,42.8284,156168.0
2024-12-12 15:40:00,43.97,43.98,43.96,43.97,250431.0,42.8284,42.8382,42.8187,42.8284,250431.0
2024-12-12 15:45:00,43.97,43.98,43.96,43.97,373410.0,42.8284,42.8382,42.8187,42.8284,373410.0
2024-12-12 15:50:00,43.96,44.01,43.96,43.99,493613.0,42.8187,42.8674,42.8187,42.8479,493613.0
2024-12-12 15:55:00,44.0,44.0,43.97,43.99,1454628.0,42.8576,42.8576,42.8284,42.8479,1454628.0
2024-12-13 09:30:00,44.1,44.11,44.05,44.05,169835.0,42.955,42.9648,42.9063,42.9063,169835.0
2024-12-13 09:35:00,44.05,44.06,44.0,44.01,315085.0,42.9063,42.9161,42.8576,42.8674,315085.0
2024-12-13 09:40:00,44.01,44.05,44.0,44.05,233507.0,42.8674,42.9063,42.8576,42.9063,233507.0
2024-12-13 09:45:00,44.05,44.09,44.04,44.07,345808.0,42.9063,42.9453,42.8966,42.9258,345808.0
2024-12-13 09:50:00,44.07,44.07,44.03,44.04,166907.0,42.9258,42.9258,42.8869,42.8966,166907.0
2024-12-13 09:55:00,44.04,44.04,44.0,44.01,476574.0,42.8966,42.8966,42.8576,42.8674,476574.0
2024-12-13 10:00:00,44.0,44.0,43.96,43.98,159281.0,42.8576,42.8576,42.8187,42.8382,159281.0
2024-12-13 10:05:00,43.98,43.99,43.95,43.98,267368.0,42.8382,42.8479,42.8089,42.8382,267368.0
2024-12-13 10:10:00,43.97,44.01,43.96,44.0,139172.0,42.8284,42.8674,42.8187,42.8576,139172.0
2024-12-13 10:15:00,43.99,44.02,43.99,44.02,247427.0,42.8479,42.8771,42.8479,42.8771,247427.0
2024-12-13 10:20:00,44.02,44.04,44.0,44.01,79438.0,42.8771,42.8966,42.8576,42.8674,79438.0
2024-12-13 10:25:00,44.01,44.02,43.98,44.01,239252.0,42.8674,42.8771,42.8382,42.8674,239252.0
2024-12-13 10:30:00,44.0,44.02,43.98,43.98,78383.0,42.8576,42.8771,42.8382,42.8382,78383.0
2024-12-13 10:35:00,43.98,44.01,43.98,44.0,263633.0,42.8382,42.8674,42.8382,42.8576,263633.0
2024-12-13 10:40:00,43.99,44.0,43.94,43.98,121122.0,42.8479,42.8576,42.7992,42.8382,121122.0
2024-12-13 10:45:00,43.98,43.99,43.97,43.98,636111.0,42.8382,42.8479,42.8284,42.8382,636111.0
2024-12-13 10:50:00,43.98,43.99,43.94,43.97,331812.0,42.8382,42.8479,42.7992,42.8284,331812.0
2024-12-13 10:55:00,43.96,43.97,43.91,43.92,271028.0,42.8187,42.8284,42.77,42.7797,271028.0
2024-12-13 11:00:00,43.91,43.92,43.88,43.89,645826.0,42.77,42.7797,42.7407,42.7505,645826.0
2024-12-13 11:05:00,43.89,43.92,43.88,43.92,271124.0,42.7505,42.7797,42.7407,42.7797,271124.0
2024-12-13 11:10:00,43.92,43.97,43.92,43.94,177979.0,42.7797,42.8284,42.7797,42.7992,177979.0
2024-12-13 11:15:00,43.94,43.96,43.92,43.94,475155.0,42.7992,42.8187,42.7797,42.7992,475155.0
2024-12-13 11:20:00,43.94,43.95,43.91,43.93,134985.0,42.7992,42.8089,42.77,42.7894,134985.0
2024-12-13 11:25:00,43.94,43.94,43.9,43.91,149279.0,42.7992,42.7992,42.7602,42.77,149279.0
2024-12-13 11:30:00,43.91,43.96,43.91,43.95,76024.0,42.77,42.8187,42.77,42.8089,76024.0
2024-12-13 11:35:00,43.96,43.96,43.92,43.94,142581.0,42.8187,42.8187,42.7797,42.7992,142581.0
2024-12-13 11:40:00,43.93,43.96,43.92,43.94,102116.0,42.7894,42.8187,42.7797,42.7992,102116.0
2024-12-13 11:45:00,43.94,43.95,43.93,43.95,52056.0,42.7992,42.8089,42.7894,42.8089,52056.0
2024-12-13 11:50:00,43.95,43.98,43.94,43.94,184751.0,42.8089,42.8382,42.7992,42.7992,184751.0
2024-12-13 11:55:00,43.95,43.95,43.92,43.94,170348.0,42.8089,42.8089,42.7797,42.7992,170348.0
2024-12-13 12:00:00,43.94,43.95,43.93,43.94,163373.0,42.7992,42.8089,42.7894,42.7992,163373.0
2024-12-13 12:05:00,43.94,43.95,43.93,43.94,95938.0,42.7992,42.8089,42.7894,42.7992,95938.0
2024-12-13 12:10:00,43.94,43.97,43.93,43.94,112974.0,42.7992,42.8284,42.7894,42.7992,112974.0
2024-12-13 12:15:00,43.94,43.95,43.92,43.93,172187.0,42.7992,42.8089,42.7797,42.7894,172187.0
2024-12-13 12:20:00,43.94,43.94,43.92,43.94,171211.0,42.7992,42.7992,42.7797,42.7992,171211.0
2024-12-13 12:25:00,43.94,43.94,43.92,43.93,48181.0,42.7992,42.7992,42.7797,42.7894,48181.0
2024-12-13 12:30:00,43.93,43.93,43.91,43.91,80822.0,42.7894,42.7894,42.77,42.77,80822.0
2024-12-13 12:35:00,43.91,43.92,43.9,43.91,155425.0,42.77,42.7797,42.7602,42.77,155425.0
2024-12-13 12:40:00,43.91,43.97,43.89,43.95,286268.0,42.77,42.8284,42.7505,42.8089,286268.0
2024-12-13 12:45:00,43.95,43.97,43.93,43.96,69245.0,42.8089,42.8284,42.7894,42.8187,69245.0
2024-12-13 12:50:00,43.96,43.96,43.94,43.95,73776.0,42.8187,42.8187,42.7992,42.8089,73776.0
2024-12-13 12:55:00,43.95,43.96,43.93,43.94,51061.0,42.8089,42.8187,42.7894,42.7992,51061.0
2024-12-13 13:00:00,43.94,43.96,43.93,43.96,89415.0,42.7992,42.8187,42.7894,42.8187,89415.0
2024-12-13 13:05:00,43.95,43.95,43.92,43.95,121686.0,42.8089,42.8089,42.7797,42.8089,121686.0
2024-12-13 13:10:00,43.95,43.96,43.93,43.95,58796.0,42.8089,42.8187,42.7894,42.8089,58796.0
2024-12-13 13:15:00,43.95,43.99,43.95,43.98,94288.0,42.8089,42.8479,42.8089,42.8382,94288.0
2024-12-13 13:20:00,43.98,43.99,43.96,43.96,67831.0,42.8382,42.8479,42.8187,42.8187,67831.0
2024-12-13 13:25:00,43.96,44.0,43.96,43.98,56813.0,42.8187,42.8576,42.8187,42.8382,56813.0
2024-12-13 13:30:00,43.98,43.99,43.97,43.98,37350.0,42.8382,42.8479,42.8284,42.8382,37350.0
2024-12-13 13:35:00,43.98,44.0,43.98,43.99,64005.0,42.8382,42.8576,42.8382,42.8479,64005.0
2024-12-13 13:40:00,43.99,44.0,43.97,44.0,200769.0,42.8479,42.8576,42.8284,42.8576,200769.0
2024-12-13 13:45:00,44.0,44.0,43.98,44.0,45135.0,42.8576,42.8576,42.8382,42.8576,45135.0
2024-12-13 13:50:00,44.0,44.0,43.98,43.98,78815.0,42.8576,42.8576,42.8382,42.8382,78815.0
2024-12-13 13:55:00,43.98,43.99,43.97,43.99,78450.0,42.8382,42.8479,42.8284,42.8479,78450.0
2024-12-13 14:00:00,43.99,44.0,43.98,43.99,27378.0,42.8479,42.8576,42.8382,42.8479,27378.0
2024-12-13 14:05:00,44.0,44.02,43.99,44.02,107432.0,42.8576,42.8771,42.8479,42.8771,107432.0
2024-12-13 14:10:00,44.02,44.03,44.01,44.01,51400.0,42.8771,42.8869,42.8674,42.8674,51400.0
2024-12-13 14:15:00,44.02,44.02,44.01,44.02,35883.0,42.8771,42.8771,42.8674,42.8771,35883.0
2024-12-13 14:20:00,44.02,44.03,44.01,44.02,45923.0,42.8771,42.8869,42.8674,42.8771,45923.0
2024-12-13 14:25:00,44.01,44.02,44.0,44.02,56697.0,42.8674,42.8771,42.8576,42.8771,56697.0
2024-12-13 14:30:00,44.02,44.03,44.01,44.01,85790.0,42.8771,42.8869,42.8674,42.8674,85790.0
2024-12-13 14:35:00,44.01,44.03,44.0,44.02,134628.0,42.8674,42.8869,42.8576,42.8771,134628.0
2024-12-13 14:40:00,44.02,44.04,44.02,44.04,20002.0,42.8771,42.8966,42.8771,42.8966,20002.0
2024-12-13 14:45:00,44.04,44.04,44.01,44.01,95351.0,42.8966,42.8966,42.8674,42.8674,95351.0
2024-12-13 14:50:00,44.02,44.02,44.0,44.02,82225.0,42.8771,42.8771,42.8576,42.8771,82225.0
2024-12-13 14:55:00,44.01,44.02,44.01,44.02,15016.0,42.8674,42.8771,42.8674,42.8771,15016.0
2024-12-13 15:00:00,44.02,44.02,43.99,44.0,122461.0,42.8771,42.8771,42.8479,42.8576,122461.0
2024-12-13 15:05:00,44.01,44.02,44.0,44.01,43792.0,42.8674,42.8771,42.8576,42.8674,43792.0
2024-12-13 15:10:00,44.0,44.02,44.0,44.02,49028.0,42.8576,42.8771,42.8576,42.8771,49028.0
2024-12-13 15:15:00,44.01,44.01,43.99,44.0,83637.0,42.8674,42.8674,42.8479,42.8576,83637.0
2024-12-13 15:20:00,44.0,44.01,43.99,44.0,55524.0,42.8576,42.8674,42.8479,42.8576,55524.0
2024-12-13 15:25:00,44.01,44.02,44.0,44.02,22958.0,42.8674,42.8771,42.8576,42.8771,22958.0
2024-12-13 15:30:00,44.01,44.02,44.0,44.02,112744.0,42.8674,42.8771,42.8576,42.8771,112744.0
2024-12-13 15:35:00,44.01,44.02,44.01,44.01,165763.0,42.8674,42.8771,42.8674,42.8674,165763.0
2024-12-13 15:40:00,44.01,44.02,43.99,44.0,251681.0,42.8674,42.8771,42.8479,42.8576,251681.0
2024-12-13 15:45:00,44.0,44.01,43.99,44.01,262494.0,42.8576,42.8674,42.8479,42.8674,262494.0
2024-12-13 15:50:00,44.01,44.02,44.0,44.01,695268.0,42.8674,42.8771,42.8576,42.8674,695268.0
2024-12-13 15:55:00,44.01,44.05,44.0,44.02,2670843.0,42.8674,42.9063,42.8576,42.8771,2670843.0
2024-12-16 09:30:00,43.83,43.84,43.78,43.83,1108436.0,42.692,42.7018,42.6433,42.692,1108436.0
2024-12-16 09:35:00,43.83,43.91,43.81,43.91,377001.0,42.692,42.77,42.6726,42.77,377001.0
2024-12-16 09:40:00,43.9,43.92,43.85,43.86,268876.0,42.7602,42.7797,42.7115,42.7213,268876.0
2024-12-16 09:45:00,43.86,43.89,43.84,43.89,570130.0,42.7213,42.7505,42.7018,42.7505,570130.0
2024-12-16 09:50:00,43.89,43.91,43.87,43.9,567306.0,42.7505,42.77,42.731,42.7602,567306.0
2024-12-16 09:55:00,43.9,43.93,43.88,43.93,559349.0,42.7602,42.7894,42.7407,42.7894,559349.0
2024-12-16 10:00:00,43.93,43.95,43.92,43.95,94363.0,42.7894,42.8089,42.7797,42.8089,94363.0
2024-12-16 10:05:00,43.94,43.96,43.91,43.93,111935.0,42.7992,42.8187,42.77,42.7894,111935.0
2024-12-16 10:10:00,43.92,43.93,43.86,43.87,114607.0,42.7797,42.7894,42.7213,42.731,114607.0
2024-12-16 10:15:00,43.87,43.88,43.84,43.86,110179.0,42.731,42.7407,42.7018,42.7213,110179.0
2024-12-16 10:20:00,43.86,43.87,43.84,43.87,139208.0,42.7213,42.731,42.7018,42.731,139208.0
2024-12-16 10:25:00,43.87,43.88,43.86,43.87,158523.0,42.731,42.7407,42.7213,42.731,158523.0
2024-12-16 10:30:00,43.87,43.87,43.83,43.84,84530.0,42.731,42.731,42.692,42.7018,84530.0
2024-12-16 10:35:00,43.84,43.85,43.8,43.85,436049.0,42.7018,42.7115,42.6628,42.7115,436049.0
2024-12-16 10:40:00,43.85,43.86,43.83,43.84,493756.0,42.7115,42.7213,42.692,42.7018,493756.0
2024-12-16 10:45:00,43.84,43.85,43.81,43.83,119429.0,42.7018,42.7115,42.6726,42.692,119429.0
2024-12-16 10:50:00,43.83,43.84,43.81,43.84,133829.0,42.692,42.7018,42.6726,42.7018,133829.0
2024-12-16 10:55:00,43.83,43.85,43.8,43.8,300826.0,42.692,42.7115,42.6628,42.6628,300826.0
2024-12-16 11:00:00,43.8,43.82,43.8,43.81,343344.0,42.6628,42.6823,42.6628,42.6726,343344.0
2024-12-16 11:05:00,43.81,43.83,43.81,43.83,262497.0,42.6726,42.692,42.6726,42.692,262497.0
2024-12-16 11:10:00,43.83,43.84,43.81,43.81,146776.0,42.692,42.7018,42.6726,42.6726,146776.0
2024-12-16 11:15:00,43.81,43.81,43.79,43.8,331859.0,42.6726,42.6726,42.6531,42.6628,331859.0
2024-12-16 11:20:00,43.8,43.82,43.79,43.82,312537.0,42.6628,42.6823,42.6531,42.6823,312537.0
2024-12-16 11:25:00,43.82,43.82,43.8,43.81,352988.0,42.6823,42.6823,42.6628,42.6726,352988.0
2024-12-16 11:30:00,43.82,43.84,43.81,43.81,86018.0,42.6823,42.7018,42.6726,42.6726,86018.0
2024-12-16 11:35:00,43.82,43.82,43.8,43.82,185131.0,42.6823,42.6823,42.6628,42.6823,185131.0
2024-12-16 11:40:00,43.82,43.83,43.81,43.82,412335.0,42.6823,42.692,42.6726,42.6823,412335.0
2024-12-16 11:45:00,43.82,43.86,43.81,43.86,425319.0,42.6823,42.7213,42.6726,42.7213,425319.0
2024-12-16 11:50:00,43.86,43.9,43.85,43.9,512571.0,42.7213,42.7602,42.7115,42.7602,512571.0
2024-12-16 11:55:00,43.9,43.91,43.89,43.91,143967.0,42.7602,42.77,42.7505,42.77,143967.0
2024-12-16 12:00:00,43.91,43.92,43.89,43.89,275253.0,42.77,42.7797,42.7505,42.7505,275253.0
2024-12-16 12:05:00,43.9,43.92,43.88,43.91,235852.0,42.7602,42.7797,42.7407,42.77,235852.0
2024-12-16 12:10:00,43.92,43.93,43.91,43.93,657368.0,42.7797,42.7894,42.77,42.7894,657368.0
2024-12-16 12:15:00,43.93,43.94,43.91,43.93,171528.0,42.7894,42.7992,42.77,42.7894,171528.0
2024-12-16 12:20:00,43.92,43.93,43.91,43.91,156387.0,42.7797,42.7894,42.77,42.77,156387.0
2024-12-16 12:25:00,43.91,43.92,43.91,43.91,152870.0,42.77,42.7797,42.77,42.77,152870.0
2024-12-16 12:30:00,43.91,43.95,43.91,43.93,2081931.0,42.77,42.8089,42.77,42.7894,2081931.0
2024-12-16 12:35:00,43.93,43.93,43.91,43.92,106386.0,42.7894,42.7894,42.77,42.7797,106386.0
2024-12-16 12:40:00,43.91,43.93,43.91,43.93,72592.0,42.77,42.7894,42.77,42.7894,72592.0
2024-12-16 12:45:00,43.92,43.93,43.89,43.9,133924.0,42.7797,42.7894,42.7505,42.7602,133924.0
2024-12-16 12:50:00,43.91,43.91,43.9,43.91,43386.0,42.77,42.77,42.7602,42.77,43386.0
2024-12-16 12:55:00,43.91,43.93,43.9,43.92,340796.0,42.77,42.7894,42.7602,42.7797,340796.0
2024-12-16 13:00:00,43.92,43.93,43.92,43.93,187997.0,42.7797,42.7894,42.7797,42.7894,187997.0
2024-12-16 13:05:00,43.93,43.94,43.92,43.94,149076.0,42.7894,42.7992,42.7797,42.7992,149076.0
2024-12-16 13:10:00,43.94,43.94,43.92,43.93,389152.0,42.7992,42.7992,42.7797,42.7894,389152.0
2024-12-16 13:15:00,43.93,43.93,43.92,43.93,22659.0,42.7894,42.7894,42.7797,42.7894,22659.0
2024-12-16 13:20:00,43.93,43.93,43.92,43.92,36942.0,42.7894,42.7894,42.7797,42.7797,36942.0
2024-12-16 13:25:00,43.93,43.93,43.9,43.91,155266.0,42.7894,42.7894,42.7602,42.77,155266.0
2024-12-16 13:30:00,43.91,43.92,43.89,43.9,96854.0,42.77,42.7797,42.7505,42.7602,96854.0
2024-12-16 13:35:00,43.9,43.9,43.89,43.9,105045.0,42.7602,42.7602,42.7505,42.7602,105045.0
2024-12-16 13:40:00,43.9,43.91,43.89,43.91,133208.0,42.7602,42.77,42.7505,42.77,133208.0
2024-12-16 13:45:00,43.91,43.91,43.89,43.89,59390.0,42.77,42.77,42.7505,42.7505,59390.0
2024-12-16 13:50:00,43.89,43.91,43.89,43.91,88990.0,42.7505,42.77,42.7505,42.77,88990.0
2024-12-16 13:55:00,43.91,43.94,43.9,43.94,96931.0,42.77,42.7992,42.7602,42.7992,96931.0
2024-12-16 14:00:00,43.94,43.94,43.9,43.91,106131.0,42.7992,42.7992,42.7602,42.77,106131.0
2024-12-16 14:05:00,43.91,43.92,43.9,43.91,57912.0,42.77,42.7797,42.7602,42.77,57912.0
2024-12-16 14:10:00,43.91,43.92,43.9,43.91,91915.0,42.77,42.7797,42.7602,42.77,91915.0
2024-12-16 14:15:00,43.91,43.92,43.9,43.91,79130.0,42.77,42.7797,42.7602,42.77,79130.0
2024-12-16 14:20:00,43.91,43.91,43.89,43.89,59750.0,42.77,42.77,42.7505,42.7505,59750.0
2024-12-16 14:25:00,43.9,43.9,43.87,43.89,70489.0,42.7602,42.7602,42.731,42.7505,70489.0
2024-12-16 14:30:00,43.89,43.89,43.87,43.88,100982.0,42.7505,42.7505,42.731,42.7407,100982.0
2024-12-16 14:35:00,43.87,43.89,43.87,43.89,202262.0,42.731,42.7505,42.731,42.7505,202262.0
2024-12-16 14:40:00,43.89,43.89,43.87,43.88,162564.0,42.7505,42.7505,42.731,42.7407,162564.0
2024-12-16 14:45:00,43.88,43.88,43.86,43.88,101611.0,42.7407,42.7407,42.7213,42.7407,101611.0
2024-12-16 14:50:00,43.88,43.89,43.86,43.88,232144.0,42.7407,42.7505,42.7213,42.7407,232144.0
2024-12-16 14:55:00,43.88,43.89,43.87,43.87,75259.0,42.7407,42.7505,42.731,42.731,75259.0
2024-12-16 15:00:00,43.88,43.88,43.86,43.86,52617.0,42.7407,42.7407,42.7213,42.7213,52617.0
2024-12-16 15:05:00,43.86,43.88,43.86,43.88,161698.0,42.7213,42.7407,42.7213,42.7407,161698.0
2024-12-16 15:10:00,43.88,43.88,43.86,43.86,60236.0,42.7407,42.7407,42.7213,42.7213,60236.0
2024-12-16 15:15:00,43.86,43.87,43.85,43.86,206210.0,42.7213,42.731,42.7115,42.7213,206210.0
2024-12-16 15:20:00,43.86,43.86,43.84,43.84,82040.0,42.7213,42.7213,42.7018,42.7018,82040.0
2024-12-16 15:25:00,43.84,43.85,43.83,43.84,142862.0,42.7018,42.7115,42.692,42.7018,142862.0
2024-12-16 15:30:00,43.84,43.84,43.83,43.84,94511.0,42.7018,42.7018,42.692,42.7018,94511.0
2024-12-16 15:35:00,43.84,43.84,43.83,43.83,84282.0,42.7018,42.7018,42.692,42.692,84282.0
2024-12-16 15:40:00,43.83,43.84,43.82,43.83,297206.0,42.692,42.7018,42.6823,42.692,297206.0
2024-12-16 15:45:00,43.83,43.83,43.81,43.82,709278.0,42.692,42.692,42.6726,42.6823,709278.0
2024-12-16 15:50:00,43.83,43.83,43.78,43.8,2624687.0,42.692,42.692,42.6433,42.6628,2624687.0
2024-12-16 15:55:00,43.8,43.81,43.78,43.81,2694420.0,42.6628,42.6726,42.6433,42.6726,2694420.0
2024-12-17 09:30:00,42.72,42.78,42.7,42.73,1143073.0,42.3154,42.3748,42.2956,42.3253,1143073.0
2024-12-17 09:35:00,42.74,42.76,42.69,42.72,629342.0,42.3352,42.355,42.2857,42.3154,629342.0
2024-12-17 09:40:00,42.72,42.77,42.71,42.75,758538.0,42.3154,42.3649,42.3055,42.3451,758538.0
2024-12-17 09:45:00,42.75,42.75,42.69,42.73,424614.0,42.3451,42.3451,42.2857,42.3253,424614.0
2024-12-17 09:50:00,42.72,42.73,42.69,42.72,421808.0,42.3154,42.3253,42.2857,42.3154,421808.0
2024-12-17 09:55:00,42.72,42.75,42.7,42.74,167731.0,42.3154,42.3451,42.2956,42.3352,167731.0
2024-12-17 10:00:00,42.73,42.74,42.71,42.71,222816.0,42.3253,42.3352,42.3055,42.3055,222816.0
2024-12-17 10:05:00,42.72,42.76,42.71,42.76,265800.0,42.3154,42.355,42.3055,42.355,265800.0
2024-12-17 10:10:00,42.76,42.76,42.72,42.73,230100.0,42.355,42.355,42.3154,42.3253,230100.0
2024-12-17 10:15:00,42.74,42.77,42.72,42.75,621897.0,42.3352,42.3649,42.3154,42.3451,621897.0
2024-12-17 10:20:00,42.75,42.76,42.71,42.76,114830.0,42.3451,42.355,42.3055,42.355,114830.0
2024-12-17 10:25:00,42.76,42.8,42.74,42.8,105068.0,42.355,42.3946,42.3352,42.3946,105068.0
2024-12-17 10:30:00,42.8,42.83,42.79,42.82,331060.0,42.3946,42.4244,42.3847,42.4144,331060.0
2024-12-17 10:35:00,42.82,42.87,42.81,42.87,204985.0,42.4144,42.464,42.4045,42.464,204985.0
2024-12-17 10:40:00,42.87,42.88,42.83,42.84,98869.0,42.464,42.4739,42.4244,42.4343,98869.0
2024-12-17 10:45:00,42.84,42.85,42.81,42.83,355535.0,42.4343,42.4442,42.4045,42.4244,355535.0
2024-12-17 10:50:00,42.83,42.84,42.82,42.84,98952.0,42.4244,42.4343,42.4144,42.4343,98952.0
2024-12-17 10:55:00,42.84,42.9,42.83,42.89,132345.0,42.4343,42.4937,42.4244,42.4838,132345.0
2024-12-17 11:00:00,42.88,42.9,42.87,42.89,242592.0,42.4739,42.4937,42.464,42.4838,242592.0
2024-12-17 11:05:00,42.88,42.9,42.86,42.89,226323.0,42.4739,42.4937,42.4541,42.4838,226323.0
2024-12-17 11:10:00,42.89,42.9,42.86,42.88,271797.0,42.4838,42.4937,42.4541,42.4739,271797.0
2024-12-17 11:15:00,42.88,42.89,42.86,42.87,123025.0,42.4739,42.4838,42.4541,42.464,123025.0
2024-12-17 11:20:00,42.87,42.87,42.85,42.87,475155.0,42.464,42.464,42.4442,42.464,475155.0
2024-12-17 11:25:00,42.88,42.9,42.86,42.89,472887.0,42.4739,42.4937,42.4541,42.4838,472887.0
2024-12-17 11:30:00,42.89,42.93,42.88,42.93,136495.0,42.4838,42.5234,42.4739,42.5234,136495.0
2024-12-17 11:35:00,42.92,42.95,42.91,42.95,182045.0,42.5135,42.5432,42.5036,42.5432,182045.0
2024-12-17 11:40:00,42.94,42.95,42.9,42.91,137949.0,42.5333,42.5432,42.4937,42.5036,137949.0
2024-12-17 11:45:00,42.91,42.93,42.9,42.93,79228.0,42.5036,42.5234,42.4937,42.5234,79228.0
2024-12-17 11:50:00,42.93,42.94,42.92,42.93,301169.0,42.5234,42.5333,42.5135,42.5234,301169.0
2024-12-17 11:55:00,42.93,42.95,42.93,42.95,144594.0,42.5234,42.5432,42.5234,42.5432,144594.0
2024-12-17 12:00:00,42.95,42.95,42.92,42.94,154756.0,42.5432,42.5432,42.5135,42.5333,154756.0
2024-12-17 12:05:00,42.93,42.95,42.92,42.94,51577.0,42.5234,42.5432,42.5135,42.5333,51577.0
2024-12-17 12:10:00,42.94,42.94,42.88,42.89,114996.0,42.5333,42.5333,42.4739,42.4838,114996.0
2024-12-17 12:15:00,42.9,42.9,42.87,42.89,402005.0,42.4937,42.4937,42.464,42.4838,402005.0
2024-12-17 12:20:00,42.89,42.9,42.88,42.89,131254.0,42.4838,42.4937,42.4739,42.4838,131254.0
2024-12-17 12:25:00,42.9,42.92,42.89,42.92,92659.0,42.4937,42.5135,42.4838,42.5135,92659.0
2024-12-17 12:30:00,42.92,42.94,42.91,42.94,117222.0,42.5135,42.5333,42.5036,42.5333,117222.0
2024-12-17 12:35:00,42.94,42.96,42.92,42.96,254312.0,42.5333,42.5531,42.5135,42.5531,254312.0
2024-12-17 12:40:00,42.96,42.99,42.95,42.98,392957.0,42.5531,42.5828,42.5432,42.5729,392957.0
2024-12-17 12:45:00,42.98,42.99,42.98,42.98,38976.0,42.5729,42.5828,42.5729,42.5729,38976.0
2024-12-17 12:50:00,42.98,42.99,42.97,42.97,151179.0,42.5729,42.5828,42.563,42.563,151179.0
2024-12-17 12:55:00,42.98,43.0,42.96,43.0,131623.0,42.5729,42.5927,42.5531,42.5927,131623.0
2024-12-17 13:00:00,43.0,43.01,42.97,43.01,161245.0,42.5927,42.6026,42.563,42.6026,161245.0
2024-12-17 13:05:00,43.01,43.01,42.99,43.01,105498.0,42.6026,42.6026,42.5828,42.6026,105498.0
2024-12-17 13:10:00,43.01,43.01,42.96,42.97,82939.0,42.6026,42.6026,42.5531,42.563,82939.0
2024-12-17 13:15:00,42.97,42.97,42.95,42.96,110307.0,42.563,42.563,42.5432,42.5531,110307.0
2024-12-17 13:20:00,42.96,42.97,42.94,42.97,90723.0,42.5531,42.563,42.5333,42.563,90723.0
2024-12-17 13:25:00,42.97,42.98,42.96,42.96,22277.0,42.563,42.5729,42.5531,42.5531,22277.0
2024-12-17 13:30:00,42.96,42.98,42.96,42.97,34466.0,42.5531,42.5729,42.5531,42.563,34466.0
2024-12-17 13:35:00,42.97,42.99,42.96,42.96,94378.0,42.563,42.5828,42.5531,42.5531,94378.0
2024-12-17 13:40:00,42.97,42.98,42.96,42.97,73516.0,42.563,42.5729,42.5531,42.563,73516.0
2024-12-17 13:45:00,42.97,42.97,42.94,42.95,63452.0,42.563,42.563,42.5333,42.5432,63452.0
2024-12-17 13:50:00,42.95,42.96,42.93,42.95,141887.0,42.5432,42.5531,42.5234,42.5432,141887.0
2024-12-17 13:55:00,42.94,42.95,42.93,42.95,117942.0,42.5333,42.5432,42.5234,42.5432,117942.0
2024-12-17 14:00:00,42.95,42.97,42.94,42.95,95514.0,42.5432,42.563,42.5333,42.5432,95514.0
2024-12-17 14:05:00,42.96,42.97,42.95,42.96,180547.0,42.5531,42.563,42.5432,42.5531,180547.0
2024-12-17 14:10:00,42.96,42.98,42.95,42.98,147252.0,42.5531,42.5729,42.5432,42.5729,147252.0
2024-12-17 14:15:00,42.97,42.98,42.96,42.97,41513.0,42.563,42.5729,42.5531,42.563,41513.0
2024-12-17 14:20:00,42.97,42.97,42.95,42.96,95301.0,42.563,42.563,42.5432,42.5531,95301.0
2024-12-17 14:25:00,42.96,42.97,42.95,42.97,75825.0,42.5531,42.563,42.5432,42.563,75825.0
2024-12-17 14:30:00,42.97,42.97,42.94,42.95,37592.0,42.563,42.563,42.5333,42.5432,37592.0
2024-12-17 14:35:00,42.95,42.95,42.93,42.95,85861.0,42.5432,42.5432,42.5234,42.5432,85861.0
2024-12-17 14:40:00,42.95,42.96,42.94,42.96,50493.0,42.5432,42.5531,42.5333,42.5531,50493.0
2024-12-17 14:45:00,42.96,42.96,42.92,42.94,114660.0,42.5531,42.5531,42.5135,42.5333,114660.0
2024-12-17 14:50:00,42.94,42.95,42.93,42.94,54399.0,42.5333,42.5432,42.5234,42.5333,54399.0
2024-12-17 14:55:00,42.94,42.94,42.91,42.92,60013.0,42.5333,42.5333,42.5036,42.5135,60013.0
2024-12-17 15:00:00,42.91,42.92,42.9,42.91,48566.0,42.5036,42.5135,42.4937,42.5036,48566.0
2024-12-17 15:05:00,42.91,42.92,42.9,42.91,78964.0,42.5036,42.5135,42.4937,42.5036,78964.0
2024-12-17 15:10:00,42.91,42.92,42.9,42.91,47732.0,42.5036,42.5135,42.4937,42.5036,47732.0
2024-12-17 15:15:00,42.91,42.92,42.9,42.91,31986.0,42.5036,42.5135,42.4937,42.5036,31986.0
2024-12-17 15:20:00,42.92,42.92,42.9,42.91,29693.0,42.5135,42.5135,42.4937,42.5036,29693.0
2024-12-17 15:25:00,42.91,42.92,42.9,42.92,89476.0,42.5036,42.5135,42.4937,42.5135,89476.0
2024-12-17 15:30:00,42.91,42.93,42.91,42.91,195971.0,42.5036,42.5234,42.5036,42.5036,195971.0
2024-12-17 15:35:00,42.91,42.93,42.91,42.93,90534.0,42.5036,42.5234,42.5036,42.5234,90534.0
2024-12-17 15:40:00,42.93,42.94,42.91,42.93,372798.0,42.5234,42.5333,42.5036,42.5234,372798.0
2024-12-17 15:45:00,42.93,42.96,42.92,42.94,426072.0,42.5234,42.5531,42.5135,42.5333,426072.0
2024-12-17 15:50:00,42.94,42.96,42.94,42.96,602775.0,42.5333,42.5531,42.5333,42.5531,602775.0
2024-12-17 15:55:00,42.96,42.97,42.94,42.94,1304822.0,42.5531,42.563,42.5333,42.5333,1304822.0
2024-12-18 09:30:00,42.9,42.95,42.9,42.92,314215.0,42.4937,42.5432,42.4937,42.5135,314215.0
2024-12-18 09:35:00,42.92,43.01,42.91,43.01,166692.0,42.5135,42.6026,42.5036,42.6026,166692.0
2024-12-18 09:40:00,43.0,43.01,42.96,42.96,159972.0,42.5927,42.6026,42.5531,42.5531,159972.0
2024-12-18 09:45:00,42.95,42.96,42.93,42.93,117711.0,42.5432,42.5531,42.5234,42.5234,117711.0
2024-12-18 09:50:00,42.94,42.95,42.92,42.94,332445.0,42.5333,42.5432,42.5135,42.5333,332445.0
2024-12-18 09:55:00,42.94,42.94,42.9,42.91,180636.0,42.5333,42.5333,42.4937,42.5036,180636.0
2024-12-18 10:00:00,42.91,42.92,42.9,42.91,48038.0,42.5036,42.5135,42.4937,42.5036,48038.0
2024-12-18 10:05:00,42.91,42.93,42.9,42.91,102469.0,42.5036,42.5234,42.4937,42.5036,102469.0
2024-12-18 10:10:00,42.91,42.94,42.9,42.94,45224.0,42.5036,42.5333,42.4937,42.5333,45224.0
2024-12-18 10:15:00,42.94,42.94,42.92,42.92,42041.0,42.5333,42.5333,42.5135,42.5135,42041.0
2024-12-18 10:20:00,42.93,42.95,42.92,42.94,304349.0,42.5234,42.5432,42.5135,42.5333,304349.0
2024-12-18 10:25:00,42.93,42.94,42.91,42.94,51825.0,42.5234,42.5333,42.5036,42.5333,51825.0
2024-12-18 10:30:00,42.94,42.96,42.93,42.94,63714.0,42.5333,42.5531,42.5234,42.5333,63714.0
2024-12-18 10:35:00,42.94,42.97,42.94,42.96,71698.0,42.5333,42.563,42.5333,42.5531,71698.0
2024-12-18 10:40:00,42.97,42.97,42.94,42.96,40233.0,42.563,42.563,42.5333,42.5531,40233.0
2024-12-18 10:45:00,42.96,42.97,42.95,42.96,32576.0,42.5531,42.563,42.5432,42.5531,32576.0
2024-12-18 10:50:00,42.96,42.98,42.94,42.95,49176.0,42.5531,42.5729,42.5333,42.5432,49176.0
2024-12-18 10:55:00,42.95,42.96,42.93,42.95,67212.0,42.5432,42.5531,42.5234,42.5432,67212.0
2024-12-18 11:00:00,42.95,42.95,42.93,42.94,47372.0,42.5432,42.5432,42.5234,42.5333,47372.0
2024-12-18 11:05:00,42.94,42.95,42.92,42.93,58932.0,42.5333,42.5432,42.5135,42.5234,58932.0
2024-12-18 11:10:00,42.93,42.94,42.92,42.93,54594.0,42.5234,42.5333,42.5135,42.5234,54594.0
2024-12-18 11:15:00,42.93,42.93,42.89,42.9,90892.0,42.5234,42.5234,42.4838,42.4937,90892.0
2024-12-18 11:20:00,42.91,42.92,42.89,42.9,325464.0,42.5036,42.5135,42.4838,42.4937,325464.0
2024-12-18 11:25:00,42.91,42.92,42.9,42.92,99227.0,42.5036,42.5135,42.4937,42.5135,99227.0
2024-12-18 11:30:00,42.91,42.92,42.89,42.9,195034.0,42.5036,42.5135,42.4838,42.4937,195034.0
2024-12-18 11:35:00,42.9,42.91,42.89,42.91,84794.0,42.4937,42.5036,42.4838,42.5036,84794.0
2024-12-18 11:40:00,42.91,42.91,42.9,42.9,97455.0,42.5036,42.5036,42.4937,42.4937,97455.0
2024-12-18 11:45:00,42.9,42.91,42.89,42.9,50431.0,42.4937,42.5036,42.4838,42.4937,50431.0
2024-12-18 11:50:00,42.9,42.92,42.89,42.91,179490.0,42.4937,42.5135,42.4838,42.5036,179490.0
2024-12-18 11:55:00,42.91,42.92,42.88,42.9,117397.0,42.5036,42.5135,42.4739,42.4937,117397.0
2024-12-18 12:00:00,42.89,42.91,42.89,42.91,85603.0,42.4838,42.5036,42.4838,42.5036,85603.0
2024-12-18 12:05:00,42.91,42.91,42.89,42.89,67320.0,42.5036,42.5036,42.4838,42.4838,67320.0
2024-12-18 12:10:00,42.89,42.9,42.89,42.9,86236.0,42.4838,42.4937,42.4838,42.4937,86236.0
2024-12-18 12:15:00,42.9,42.92,42.89,42.91,132195.0,42.4937,42.5135,42.4838,42.5036,132195.0
2024-12-18 12:20:00,42.92,42.93,42.91,42.93,97648.0,42.5135,42.5234,42.5036,42.5234,97648.0
2024-12-18 12:25:00,42.93,42.93,42.91,42.92,30693.0,42.5234,42.5234,42.5036,42.5135,30693.0
2024-12-18 12:30:00,42.91,42.92,42.9,42.91,32406.0,42.5036,42.5135,42.4937,42.5036,32406.0
2024-12-18 12:35:00,42.91,42.92,42.88,42.89,48558.0,42.5036,42.5135,42.4739,42.4838,48558.0
2024-12-18 12:40:00,42.89,42.89,42.88,42.89,52563.0,42.4838,42.4838,42.4739,42.4838,52563.0
2024-12-18 12:45:00,42.89,42.89,42.87,42.89,132453.0,42.4838,42.4838,42.464,42.4838,132453.0
2024-12-18 12:50:00,42.89,42.89,42.88,42.89,86318.0,42.4838,42.4838,42.4739,42.4838,86318.0
2024-12-18 12:55:00,42.89,42.89,42.88,42.89,90818.0,42.4838,42.4838,42.4739,42.4838,90818.0
2024-12-18 13:00:00,42.88,42.89,42.87,42.88,149776.0,42.4739,42.4838,42.464,42.4739,149776.0
2024-12-18 13:05:00,42.88,42.88,42.86,42.88,165848.0,42.4739,42.4739,42.4541,42.4739,165848.0
2024-12-18 13:10:00,42.88,42.89,42.87,42.88,229363.0,42.4739,42.4838,42.464,42.4739,229363.0
2024-12-18 13:15:00,42.88,42.9,42.88,42.9,48979.0,42.4739,42.4937,42.4739,42.4937,48979.0
2024-12-18 13:20:00,42.89,42.9,42.88,42.9,275494.0,42.4838,42.4937,42.4739,42.4937,275494.0
2024-12-18 13:25:00,42.9,42.91,42.89,42.9,76905.0,42.4937,42.5036,42.4838,42.4937,76905.0
2024-12-18 13:30:00,42.9,42.91,42.89,42.91,93870.0,42.4937,42.5036,42.4838,42.5036,93870.0
2024-12-18 13:35:00,42.91,42.91,42.89,42.9,26600.0,42.5036,42.5036,42.4838,42.4937,26600.0
2024-12-18 13:40:00,42.89,42.9,42.88,42.89,73107.0,42.4838,42.4937,42.4739,42.4838,73107.0
2024-12-18 13:45:00,42.89,42.91,42.88,42.91,37130.0,42.4838,42.5036,42.4739,42.5036,37130.0
2024-12-18 13:50:00,42.91,42.92,42.9,42.92,37693.0,42.5036,42.5135,42.4937,42.5135,37693.0
2024-12-18 13:55:00,42.91,42.92,42.91,42.92,164129.0,42.5036,42.5135,42.5036,42.5135,164129.0
2024-12-18 14:00:00,42.91,42.92,42.72,42.73,961362.0,42.5036,42.5135,42.3154,42.3253,961362.0
2024-12-18 14:05:00,42.73,42.74,42.6,42.61,396175.0,42.3253,42.3352,42.1965,42.2064,396175.0
2024-12-18 14:10:00,42.62,42.63,42.59,42.59,200450.0,42.2163,42.2262,42.1866,42.1866,200450.0
2024-12-18 14:15:00,42.6,42.6,42.55,42.58,225598.0,42.1965,42.1965,42.147,42.1767,225598.0
2024-12-18 14:20:00,42.58,42.64,42.58,42.63,170205.0,42.1767,42.2361,42.1767,42.2262,170205.0
2024-12-18 14:25:00,42.63,42.64,42.54,42.56,194593.0,42.2262,42.2361,42.1371,42.1569,194593.0
2024-12-18 14:30:00,42.55,42.62,42.51,42.59,432877.0,42.147,42.2163,42.1074,42.1866,432877.0
2024-12-18 14:35:00,42.6,42.61,42.46,42.5,511970.0,42.1965,42.2064,42.0579,42.0975,511970.0
2024-12-18 14:40:00,42.49,42.55,42.44,42.45,348285.0,42.0876,42.147,42.038,42.0479,348285.0
2024-12-18 14:45:00,42.45,42.46,42.35,42.41,244889.0,42.0479,42.0579,41.9489,42.0083,244889.0
2024-12-18 14:50:00,42.4,42.44,42.36,42.36,292194.0,41.9984,42.038,41.9588,41.9588,292194.0
2024-12-18 14:55:00,42.35,42.35,42.26,42.27,449357.0,41.9489,41.9489,41.8597,41.8697,449357.0
2024-12-18 15:00:00,42.27,42.31,42.23,42.23,480915.0,41.8697,41.9093,41.83,41.83,480915.0
2024-12-18 15:05:00,42.23,42.28,42.21,42.25,572279.0,41.83,41.8796,41.8102,41.8498,572279.0
2024-12-18 15:10:00,42.25,42.26,42.21,42.25,1286642.0,41.8498,41.8597,41.8102,41.8498,1286642.0
2024-12-18 15:15:00,42.24,42.25,42.15,42.16,311367.0,41.8399,41.8498,41.7508,41.7607,311367.0
2024-12-18 15:20:00,42.16,42.25,42.16,42.23,285714.0,41.7607,41.8498,41.7607,41.83,285714.0
2024-12-18 15:25:00,42.23,42.23,42.12,42.13,216069.0,41.83,41.83,41.7211,41.731,216069.0
2024-12-18 15:30:00,42.13,42.15,42.05,42.07,1013587.0,41.731,41.7508,41.6517,41.6715,1013587.0
2024-12-18 15:35:00,42.07,42.07,41.96,41.97,963084.0,41.6715,41.6715,41.5626,41.5725,963084.0
2024-12-18 15:40:00,41.96,41.96,41.89,41.9,1165116.0,41.5626,41.5626,41.4933,41.5032,1165116.0
2024-12-18 15:45:00,41.9,42.03,41.88,42.03,1168157.0,41.5032,41.6319,41.4833,41.6319,1168157.0
2024-12-18 15:50:00,42.03,42.05,42.01,42.05,2230483.0,41.6319,41.6517,41.6121,41.6517,2230483.0
2024-12-18 15:55:00,42.05,42.05,41.93,41.95,5108508.0,41.6517,41.6517,41.5329,41.5527,5108508.0
2024-12-19 09:30:00,42.37,42.41,42.35,42.36,828672.0,41.9687,42.0083,41.9489,41.9588,828672.0
2024-12-19 09:35:00,42.37,42.38,42.29,42.34,471097.0,41.9687,41.9786,41.8895,41.939,471097.0
2024-12-19 09:40:00,42.34,42.37,42.31,42.32,637396.0,41.939,41.9687,41.9093,41.9192,637396.0
2024-12-19 09:45:00,42.32,42.36,42.3,42.34,198808.0,41.9192,41.9588,41.8994,41.939,198808.0
2024-12-19 09:50:00,42.34,42.36,42.33,42.33,207456.0,41.939,41.9588,41.9291,41.9291,207456.0
2024-12-19 09:55:00,42.34,42.37,42.32,42.37,179477.0,41.939,41.9687,41.9192,41.9687,179477.0
2024-12-19 10:00:00,42.36,42.37,42.31,42.31,239718.0,41.9588,41.9687,41.9093,41.9093,239718.0
2024-12-19 10:05:00,42.31,42.32,42.28,42.32,360718.0,41.9093,41.9192,41.8796,41.9192,360718.0
2024-12-19 10:10:00,42.31,42.37,42.3,42.37,553037.0,41.9093,41.9687,41.8994,41.9687,553037.0
2024-12-19 10:15:00,42.37,42.37,42.33,42.34,244441.0,41.9687,41.9687,41.9291,41.939,244441.0
2024-12-19 10:20:00,42.34,42.34,42.27,42.28,157104.0,41.939,41.939,41.8697,41.8796,157104.0
2024-12-19 10:25:00,42.27,42.29,42.23,42.23,167198.0,41.8697,41.8895,41.83,41.83,167198.0
2024-12-19 10:30:00,42.23,42.24,42.2,42.21,136689.0,41.83,41.8399,41.8003,41.8102,136689.0
2024-12-19 10:35:00,42.21,42.24,42.19,42.21,138080.0,41.8102,41.8399,41.7904,41.8102,138080.0
2024-12-19 10:40:00,42.21,42.27,42.2,42.26,155694.0,41.8102,41.8697,41.8003,41.8597,155694.0
2024-12-19 10:45:00,42.26,42.26,42.22,42.25,132393.0,41.8597,41.8597,41.8201,41.8498,132393.0
2024-12-19 10:50:00,42.26,42.28,42.24,42.26,91725.0,41.8597,41.8796,41.8399,41.8597,91725.0
2024-12-19 10:55:00,42.26,42.28,42.24,42.27,160938.0,41.8597,41.8796,41.8399,41.8697,160938.0
2024-12-19 11:00:00,42.27,42.27,42.22,42.23,125600.0,41.8697,41.8697,41.8201,41.83,125600.0
2024-12-19 11:05:00,42.22,42.24,42.21,42.22,129069.0,41.8201,41.8399,41.8102,41.8201,129069.0
2024-12-19 11:10:00,42.22,42.23,42.2,42.21,109173.0,41.8201,41.83,41.8003,41.8102,109173.0
2024-12-19 11:15:00,42.21,42.25,42.2,42.24,122036.0,41.8102,41.8498,41.8003,41.8399,122036.0
2024-12-19 11:20:00,42.25,42.29,42.24,42.29,764135.0,41.8498,41.8895,41.8399,41.8895,764135.0
2024-12-19 11:25:00,42.28,42.3,42.28,42.29,274240.0,41.8796,41.8994,41.8796,41.8895,274240.0
2024-12-19 11:30:00,42.28,42.29,42.26,42.27,233248.0,41.8796,41.8895,41.8597,41.8697,233248.0
2024-12-19 11:35:00,42.27,42.3,42.25,42.29,365923.0,41.8697,41.8994,41.8498,41.8895,365923.0
2024-12-19 11:40:00,42.28,42.29,42.26,42.29,201082.0,41.8796,41.8895,41.8597,41.8895,201082.0
2024-12-19 11:45:00,42.28,42.29,42.26,42.27,370613.0,41.8796,41.8895,41.8597,41.8697,370613.0
2024-12-19 11:50:00,42.27,42.27,42.22,42.22,185931.0,41.8697,41.8697,41.8201,41.8201,185931.0
2024-12-19 11:55:00,42.23,42.24,42.21,42.22,245707.0,41.83,41.8399,41.8102,41.8201,245707.0
2024-12-19 12:00:00,42.22,42.23,42.2,42.22,186230.0,41.8201,41.83,41.8003,41.8201,186230.0
2024-12-19 12:05:00,42.22,42.24,42.21,42.23,77439.0,41.8201,41.8399,41.8102,41.83,77439.0
2024-12-19 12:10:00,42.23,42.23,42.2,42.21,131935.0,41.83,41.83,41.8003,41.8102,131935.0
2024-12-19 12:15:00,42.21,42.22,42.2,42.21,131487.0,41.8102,41.8201,41.8003,41.8102,131487.0
2024-12-19 12:20:00,42.22,42.22,42.17,42.2,159827.0,41.8201,41.8201,41.7706,41.8003,159827.0
2024-12-19 12:25:00,42.2,42.21,42.16,42.18,123003.0,41.8003,41.8102,41.7607,41.7805,123003.0
2024-12-19 12:30:00,42.18,42.19,42.16,42.18,170508.0,41.7805,41.7904,41.7607,41.7805,170508.0
2024-12-19 12:35:00,42.18,42.18,42.16,42.18,84848.0,41.7805,41.7805,41.7607,41.7805,84848.0
2024-12-19 12:40:00,42.18,42.19,42.16,42.16,141573.0,41.7805,41.7904,41.7607,41.7607,141573.0
2024-12-19 12:45:00,42.16,42.18,42.16,42.16,238789.0,41.7607,41.7805,41.7607,41.7607,238789.0
2024-12-19 12:50:00,42.16,42.17,42.15,42.16,41190.0,41.7607,41.7706,41.7508,41.7607,41190.0
2024-12-19 12:55:00,42.17,42.2,42.16,42.2,80748.0,41.7706,41.8003,41.7607,41.8003,80748.0
2024-12-19 13:00:00,42.19,42.2,42.13,42.14,183581.0,41.7904,41.8003,41.731,41.7409,183581.0
2024-12-19 13:05:00,42.14,42.19,42.13,42.19,87988.0,41.7409,41.7904,41.731,41.7904,87988.0
2024-12-19 13:10:00,42.18,42.22,42.18,42.22,129632.0,41.7805,41.8201,41.7805,41.8201,129632.0
2024-12-19 13:15:00,42.22,42.22,42.19,42.21,69095.0,41.8201,41.8201,41.7904,41.8102,69095.0
2024-12-19 13:20:00,42.2,42.22,42.19,42.21,71372.0,41.8003,41.8201,41.7904,41.8102,71372.0
2024-12-19 13:25:00,42.22,42.23,42.2,42.23,104810.0,41.8201,41.83,41.8003,41.83,104810.0
2024-12-19 13:30:00,42.22,42.24,42.21,42.23,133861.0,41.8201,41.8399,41.8102,41.83,133861.0
2024-12-19 13:35:00,42.23,42.26,42.22,42.25,72391.0,41.83,41.8597,41.8201,41.8498,72391.0
2024-12-19 13:40:00,42.25,42.26,42.23,42.23,145116.0,41.8498,41.8597,41.83,41.83,145116.0
2024-12-19 13:45:00,42.23,42.24,42.22,42.23,78627.0,41.83,41.8399,41.8201,41.83,78627.0
2024-12-19 13:50:00,42.23,42.24,42.2,42.2,202489.0,41.83,41.8399,41.8003,41.8003,202489.0
2024-12-19 13:55:00,42.21,42.26,42.2,42.26,190408.0,41.8102,41.8597,41.8003,41.8597,190408.0
2024-12-19 14:00:00,42.25,42.26,42.22,42.23,236661.0,41.8498,41.8597,41.8201,41.83,236661.0
2024-12-19 14:05:00,42.23,42.23,42.19,42.2,176894.0,41.83,41.83,41.7904,41.8003,176894.0
2024-12-19 14:10:00,42.2,42.2,42.17,42.18,170986.0,41.8003,41.8003,41.7706,41.7805,170986.0
2024-12-19 14:15:00,42.18,42.19,42.17,42.19,56929.0,41.7805,41.7904,41.7706,41.7904,56929.0
2024-12-19 14:20:00,42.19,42.21,42.17,42.21,124329.0,41.7904,41.8102,41.7706,41.8102,124329.0
2024-12-19 14:25:00,42.21,42.21,42.18,42.19,79214.0,41.8102,41.8102,41.7805,41.7904,79214.0
2024-12-19 14:30:00,42.2,42.2,42.17,42.19,117810.0,41.8003,41.8003,41.7706,41.7904,117810.0
2024-12-19 14:35:00,42.19,42.19,42.17,42.19,40318.0,41.7904,41.7904,41.7706,41.7904,40318.0
2024-12-19 14:40:00,42.19,42.19,42.17,42.19,55719.0,41.7904,41.7904,41.7706,41.7904,55719.0
2024-12-19 14:45:00,42.19,42.19,42.17,42.18,31562.0,41.7904,41.7904,41.7706,41.7805,31562.0
2024-12-19 14:50:00,42.18,42.19,42.17,42.19,34410.0,41.7805,41.7904,41.7706,41.7904,34410.0
2024-12-19 14:55:00,42.18,42.2,42.16,42.16,65953.0,41.7805,41.8003,41.7607,41.7607,65953.0
2024-12-19 15:00:00,42.16,42.18,42.16,42.18,55824.0,41.7607,41.7805,41.7607,41.7805,55824.0
2024-12-19 15:05:00,42.18,42.18,42.17,42.17,35644.0,41.7805,41.7805,41.7706,41.7706,35644.0
2024-12-19 15:10:00,42.18,42.18,42.15,42.18,143364.0,41.7805,41.7805,41.7508,41.7805,143364.0
2024-12-19 15:15:00,42.18,42.19,42.17,42.19,58197.0,41.7805,41.7904,41.7706,41.7904,58197.0
2024-12-19 15:20:00,42.19,42.19,42.17,42.19,65942.0,41.7904,41.7904,41.7706,41.7904,65942.0
2024-12-19 15:25:00,42.19,42.19,42.17,42.18,161024.0,41.7904,41.7904,41.7706,41.7805,161024.0
2024-12-19 15:30:00,42.19,42.19,42.15,42.16,170072.0,41.7904,41.7904,41.7508,41.7607,170072.0
2024-12-19 15:35:00,42.16,42.17,42.12,42.16,222863.0,41.7607,41.7706,41.7211,41.7607,222863.0
2024-12-19 15:40:00,42.16,42.18,42.16,42.16,183829.0,41.7607,41.7805,41.7607,41.7607,183829.0
2024-12-19 15:45:00,42.16,42.18,42.14,42.14,3462726.0,41.7607,41.7805,41.7409,41.7409,3462726.0
2024-12-19 15:50:00,42.14,42.16,42.13,42.13,1745026.0,41.7409,41.7607,41.731,41.731,1745026.0
2024-12-19 15:55:00,42.14,42.15,42.1,42.11,2600385.0,41.7409,41.7508,41.7013,41.7112,2600385.0
2024-12-20 09:30:00,41.96,42.06,41.92,42.04,480513.0,41.5626,41.6616,41.523,41.6418,480513.0
2024-12-20 09:35:00,42.04,42.11,42.02,42.11,208999.0,41.6418,41.7112,41.622,41.7112,208999.0
2024-12-20 09:40:00,42.11,42.11,42.04,42.05,149121.0,41.7112,41.7112,41.6418,41.6517,149121.0
2024-12-20 09:45:00,42.05,42.06,41.99,42.02,404999.0,41.6517,41.6616,41.5923,41.622,404999.0
2024-12-20 09:50:00,42.02,42.05,42.0,42.05,325910.0,41.622,41.6517,41.6022,41.6517,325910.0
2024-12-20 09:55:00,42.05,42.06,42.02,42.02,140844.0,41.6517,41.6616,41.622,41.622,140844.0
2024-12-20 10:00:00,42.03,42.12,42.02,42.11,297805.0,41.6319,41.7211,41.622,41.7112,297805.0
2024-12-20 10:05:00,42.12,42.15,42.1,42.1,179487.0,41.7211,41.7508,41.7013,41.7013,179487.0
2024-12-20 10:10:00,42.1,42.13,42.07,42.13,265255.0,41.7013,41.731,41.6715,41.731,265255.0
2024-12-20 10:15:00,42.12,42.15,42.11,42.14,103187.0,41.7211,41.7508,41.7112,41.7409,103187.0
2024-12-20 10:20:00,42.13,42.18,42.13,42.18,101120.0,41.731,41.7805,41.731,41.7805,101120.0
2024-12-20 10:25:00,42.17,42.21,42.15,42.21,337580.0,41.7706,41.8102,41.7508,41.8102,337580.0
2024-12-20 10:30:00,42.2,42.27,42.2,42.25,190088.0,41.8003,41.8697,41.8003,41.8498,190088.0
2024-12-20 10:35:00,42.24,42.26,42.22,42.25,100414.0,41.8399,41.8597,41.8201,41.8498,100414.0
2024-12-20 10:40:00,42.25,42.27,42.23,42.26,81925.0,41.8498,41.8697,41.83,41.8597,81925.0
2024-12-20 10:45:00,42.26,42.27,42.23,42.23,91169.0,41.8597,41.8697,41.83,41.83,91169.0
2024-12-20 10:50:00,42.24,42.25,42.23,42.23,81833.0,41.8399,41.8498,41.83,41.83,81833.0
2024-12-20 10:55:00,42.23,42.25,42.23,42.23,157470.0,41.83,41.8498,41.83,41.83,157470.0
2024-12-20 11:00:00,42.23,42.28,42.23,42.27,116364.0,41.83,41.8796,41.83,41.8697,116364.0
2024-12-20 11:05:00,42.27,42.28,42.24,42.25,110355.0,41.8697,41.8796,41.8399,41.8498,110355.0
2024-12-20 11:10:00,42.25,42.27,42.24,42.27,48446.0,41.8498,41.8697,41.8399,41.8697,48446.0
2024-12-20 11:15:00,42.27,42.32,42.26,42.31,137707.0,41.8697,41.9192,41.8597,41.9093,137707.0
2024-12-20 11:20:00,42.31,42.34,42.3,42.34,98754.0,41.9093,41.939,41.8994,41.939,98754.0
2024-12-20 11:25:00,42.33,42.34,42.3,42.3,150301.0,41.9291,41.939,41.8994,41.8994,150301.0
2024-12-20 11:30:00,42.3,42.33,42.3,42.3,218097.0,41.8994,41.9291,41.8994,41.8994,218097.0
2024-12-20 11:35:00,42.31,42.35,42.3,42.35,268562.0,41.9093,41.9489,41.8994,41.9489,268562.0
2024-12-20 11:40:00,42.35,42.4,42.34,42.37,117160.0,41.9489,41.9984,41.939,41.9687,117160.0
2024-12-20 11:45:00,42.37,42.37,42.33,42.36,99107.0,41.9687,41.9687,41.9291,41.9588,99107.0
2024-12-20 11:50:00,42.36,42.38,42.35,42.36,142511.0,41.9588,41.9786,41.9489,41.9588,142511.0
2024-12-20 11:55:00,42.36,42.38,42.35,42.37,125503.0,41.9588,41.9786,41.9489,41.9687,125503.0
2024-12-20 12:00:00,42.37,42.38,42.34,42.37,99023.0,41.9687,41.9786,41.939,41.9687,99023.0
2024-12-20 12:05:00,42.37,42.39,42.36,42.39,134069.0,41.9687,41.9885,41.9588,41.9885,134069.0
2024-12-20 12:10:00,42.39,42.4,42.38,42.39,80268.0,41.9885,41.9984,41.9786,41.9885,80268.0
2024-12-20 12:15:00,42.39,42.41,42.38,42.4,111843.0,41.9885,42.0083,41.9786,41.9984,111843.0
2024-12-20 12:20:00,42.4,42.41,42.38,42.41,153182.0,41.9984,42.0083,41.9786,42.0083,153182.0
2024-12-20 12:25:00,42.4,42.42,42.4,42.41,103593.0,41.9984,42.0182,41.9984,42.0083,103593.0
2024-12-20 12:30:00,42.41,42.41,42.34,42.36,135975.0,42.0083,42.0083,41.939,41.9588,135975.0
2024-12-20 12:35:00,42.36,42.42,42.35,42.41,149433.0,41.9588,42.0182,41.9489,42.0083,149433.0
2024-12-20 12:40:00,42.41,42.43,42.4,42.43,120868.0,42.0083,42.0281,41.9984,42.0281,120868.0
2024-12-20 12:45:00,42.43,42.43,42.4,42.43,221394.0,42.0281,42.0281,41.9984,42.0281,221394.0
2024-12-20 12:50:00,42.43,42.44,42.41,42.44,154461.0,42.0281,42.038,42.0083,42.038,154461.0
2024-12-20 12:55:00,42.44,42.45,42.42,42.43,679390.0,42.038,42.0479,42.0182,42.0281,679390.0
2024-12-20 13:00:00,42.43,42.43,42.4,42.41,203957.0,42.0281,42.0281,41.9984,42.0083,203957.0
2024-12-20 13:05:00,42.4,42.42,42.39,42.41,259725.0,41.9984,42.0182,41.9885,42.0083,259725.0
2024-12-20 13:10:00,42.41,42.41,42.39,42.4,306390.0,42.0083,42.0083,41.9885,41.9984,306390.0
2024-12-20 13:15:00,42.4,42.4,42.36,42.38,313972.0,41.9984,41.9984,41.9588,41.9786,313972.0
2024-12-20 13:20:00,42.38,42.39,42.35,42.38,135930.0,41.9786,41.9885,41.9489,41.9786,135930.0
2024-12-20 13:25:00,42.38,42.39,42.37,42.37,184439.0,41.9786,41.9885,41.9687,41.9687,184439.0
2024-12-20 13:30:00,42.37,42.39,42.36,42.39,75430.0,41.9687,41.9885,41.9588,41.9885,75430.0
2024-12-20 13:35:00,42.39,42.42,42.38,42.41,110544.0,41.9885,42.0182,41.9786,42.0083,110544.0
2024-12-20 13:40:00,42.41,42.44,42.41,42.43,87204.0,42.0083,42.038,42.0083,42.0281,87204.0
2024-12-20 13:45:00,42.43,42.44,42.41,42.41,163014.0,42.0281,42.038,42.0083,42.0083,163014.0
2024-12-20 13:50:00,42.41,42.46,42.41,42.46,102844.0,42.0083,42.0579,42.0083,42.0579,102844.0
2024-12-20 13:55:00,42.45,42.46,42.41,42.41,674309.0,42.0479,42.0579,42.0083,42.0083,674309.0
2024-12-20 14:00:00,42.41,42.43,42.4,42.41,82715.0,42.0083,42.0281,41.9984,42.0083,82715.0
2024-12-20 14:05:00,42.42,42.44,42.4,42.44,88072.0,42.0182,42.038,41.9984,42.038,88072.0
2024-12-20 14:10:00,42.44,42.46,42.43,42.46,289545.0,42.038,42.0579,42.0281,42.0579,289545.0
2024-12-20 14:15:00,42.46,42.47,42.45,42.46,485299.0,42.0579,42.0678,42.0479,42.0579,485299.0
2024-12-20 14:20:00,42.46,42.48,42.45,42.47,256249.0,42.0579,42.0777,42.0479,42.0678,256249.0
2024-12-20 14:25:00,42.47,42.49,42.46,42.48,265567.0,42.0678,42.0876,42.0579,42.0777,265567.0
2024-12-20 14:30:00,42.48,42.49,42.47,42.48,277068.0,42.0777,42.0876,42.0678,42.0777,277068.0
2024-12-20 14:35:00,42.48,42.48,42.46,42.46,130411.0,42.0777,42.0777,42.0579,42.0579,130411.0
2024-12-20 14:40:00,42.46,42.47,42.44,42.46,277018.0,42.0579,42.0678,42.038,42.0579,277018.0
2024-12-20 14:45:00,42.46,42.46,42.44,42.45,191755.0,42.0579,42.0579,42.038,42.0479,191755.0
2024-12-20 14:50:00,42.45,42.46,42.43,42.44,248801.0,42.0479,42.0579,42.0281,42.038,248801.0
2024-12-20 14:55:00,42.44,42.45,42.43,42.44,145553.0,42.038,42.0479,42.0281,42.038,145553.0
2024-12-20 15:00:00,42.44,42.46,42.42,42.42,137124.0,42.038,42.0579,42.0182,42.0182,137124.0
2024-12-20 15:05:00,42.43,42.43,42.4,42.41,103482.0,42.0281,42.0281,41.9984,42.0083,103482.0
2024-12-20 15:10:00,42.41,42.41,42.4,42.41,178977.0,42.0083,42.0083,41.9984,42.0083,178977.0
2024-12-20 15:15:00,42.41,42.41,42.39,42.41,172393.0,42.0083,42.0083,41.9885,42.0083,172393.0
2024-12-20 15:20:00,42.41,42.41,42.37,42.39,272122.0,42.0083,42.0083,41.9687,41.9885,272122.0
2024-12-20 15:25:00,42.39,42.4,42.38,42.38,263907.0,41.9885,41.9984,41.9786,41.9786,263907.0
2024-12-20 15:30:00,42.39,42.39,42.32,42.33,331849.0,41.9885,41.9885,41.9192,41.9291,331849.0
2024-12-20 15:35:00,42.33,42.37,42.32,42.36,368594.0,41.9291,41.9687,41.9192,41.9588,368594.0
2024-12-20 15:40:00,42.37,42.38,42.32,42.33,459229.0,41.9687,41.9786,41.9192,41.9291,459229.0
2024-12-20 15:45:00,42.33,42.34,42.31,42.31,675315.0,41.9291,41.939,41.9093,41.9093,675315.0
2024-12-20 15:50:00,42.31,42.32,42.27,42.27,1065486.0,41.9093,41.9192,41.8697,41.8697,1065486.0
2024-12-20 15:55:00,42.27,42.3,42.25,42.27,1955246.0,41.8697,41.8994,41.8498,41.8697,1955246.0
2024-12-23 09:30:00,42.28,42.38,42.28,42.38,254668.0,41.8796,41.9786,41.8796,41.9786,254668.0
2024-12-23 09:35:00,42.38,42.4,42.35,42.35,196185.0,41.9786,41.9984,41.9489,41.9489,196185.0
2024-12-23 09:40:00,42.35,42.39,42.32,42.33,142026.0,41.9489,41.9885,41.9192,41.9291,142026.0
2024-12-23 09:45:00,42.33,42.35,42.3,42.32,165600.0,41.9291,41.9489,41.8994,41.9192,165600.0
2024-12-23 09:50:00,42.32,42.33,42.29,42.3,373407.0,41.9192,41.9291,41.8895,41.8994,373407.0
2024-12-23 09:55:00,42.3,42.33,42.3,42.3,307513.0,41.8994,41.9291,41.8994,41.8994,307513.0
2024-12-23 10:00:00,42.3,42.32,42.26,42.27,360912.0,41.8994,41.9192,41.8597,41.8697,360912.0
2024-12-23 10:05:00,42.27,42.29,42.23,42.23,345398.0,41.8697,41.8895,41.83,41.83,345398.0
2024-12-23 10:10:00,42.23,42.32,42.21,42.25,148189.0,41.83,41.9192,41.8102,41.8498,148189.0
2024-12-23 10:15:00,42.26,42.33,42.25,42.31,149628.0,41.8597,41.9291,41.8498,41.9093,149628.0
2024-12-23 10:20:00,42.28,42.33,42.26,42.27,92985.0,41.8796,41.9291,41.8597,41.8697,92985.0
2024-12-23 10:25:00,42.27,42.29,42.26,42.29,253586.0,41.8697,41.8895,41.8597,41.8895,253586.0
2024-12-23 10:30:00,42.29,42.3,42.27,42.28,107173.0,41.8895,41.8994,41.8697,41.8796,107173.0
2024-12-23 10:35:00,42.28,42.31,42.27,42.3,225628.0,41.8796,41.9093,41.8697,41.8994,225628.0
2024-12-23 10:40:00,42.3,42.31,42.26,42.27,121880.0,41.8994,41.9093,41.8597,41.8697,121880.0
2024-12-23 10:45:00,42.27,42.27,42.22,42.23,92503.0,41.8697,41.8697,41.8201,41.83,92503.0
2024-12-23 10:50:00,42.23,42.24,42.21,42.23,119238.0,41.83,41.8399,41.8102,41.83,119238.0
2024-12-23 10:55:00,42.23,42.27,42.22,42.23,98411.0,41.83,41.8697,41.8201,41.83,98411.0
2024-12-23 11:00:00,42.23,42.26,42.22,42.25,141769.0,41.83,41.8597,41.8201,41.8498,141769.0
2024-12-23 11:05:00,42.25,42.25,42.22,42.23,220614.0,41.8498,41.8498,41.8201,41.83,220614.0
2024-12-23 11:10:00,42.23,42.25,42.22,42.25,143529.0,41.83,41.8498,41.8201,41.8498,143529.0
2024-12-23 11:15:00,42.25,42.27,42.24,42.27,276897.0,41.8498,41.8697,41.8399,41.8697,276897.0
2024-12-23 11:20:00,42.27,42.3,42.26,42.3,121989.0,41.8697,41.8994,41.8597,41.8994,121989.0
2024-12-23 11:25:00,42.3,42.34,42.29,42.34,99021.0,41.8994,41.939,41.8895,41.939,99021.0
2024-12-23 11:30:00,42.34,42.35,42.32,42.34,88777.0,41.939,41.9489,41.9192,41.939,88777.0
2024-12-23 11:35:00,42.34,42.39,42.34,42.37,128112.0,41.939,41.9885,41.939,41.9687,128112.0
2024-12-23 11:40:00,42.37,42.42,42.36,42.41,111191.0,41.9687,42.0182,41.9588,42.0083,111191.0
2024-12-23 11:45:00,42.41,42.42,42.38,42.39,106010.0,42.0083,42.0182,41.9786,41.9885,106010.0
2024-12-23 11:50:00,42.39,42.42,42.39,42.4,284149.0,41.9885,42.0182,41.9885,41.9984,284149.0
2024-12-23 11:55:00,42.4,42.42,42.39,42.41,239018.0,41.9984,42.0182,41.9885,42.0083,239018.0
2024-12-23 12:00:00,42.41,42.43,42.39,42.39,323932.0,42.0083,42.0281,41.9885,41.9885,323932.0
2024-12-23 12:05:00,42.4,42.42,42.38,42.41,143163.0,41.9984,42.0182,41.9786,42.0083,143163.0
2024-12-23 12:10:00,42.41,42.42,42.39,42.4,193694.0,42.0083,42.0182,41.9885,41.9984,193694.0
2024-12-23 12:15:00,42.4,42.4,42.38,42.4,65809.0,41.9984,41.9984,41.9786,41.9984,65809.0
2024-12-23 12:20:00,42.41,42.41,42.4,42.41,46180.0,42.0083,42.0083,41.9984,42.0083,46180.0
2024-12-23 12:25:00,42.41,42.42,42.4,42.41,352395.0,42.0083,42.0182,41.9984,42.0083,352395.0
2024-12-23 12:30:00,42.4,42.42,42.38,42.41,67152.0,41.9984,42.0182,41.9786,42.0083,67152.0
2024-12-23 12:35:00,42.41,42.43,42.39,42.43,24703.0,42.0083,42.0281,41.9885,42.0281,24703.0
2024-12-23 12:40:00,42.42,42.43,42.41,42.42,72213.0,42.0182,42.0281,42.0083,42.0182,72213.0
2024-12-23 12:45:00,42.43,42.44,42.42,42.44,89910.0,42.0281,42.038,42.0182,42.038,89910.0
2024-12-23 12:50:00,42.43,42.44,42.42,42.43,18237.0,42.0281,42.038,42.0182,42.0281,18237.0
2024-12-23 12:55:00,42.42,42.45,42.41,42.43,81519.0,42.0182,42.0479,42.0083,42.0281,81519.0
2024-12-23 13:00:00,42.43,42.45,42.42,42.45,40395.0,42.0281,42.0479,42.0182,42.0479,40395.0
2024-12-23 13:05:00,42.45,42.46,42.44,42.45,92481.0,42.0479,42.0579,42.038,42.0479,92481.0
2024-12-23 13:10:00,42.45,42.46,42.44,42.45,111502.0,42.0479,42.0579,42.038,42.0479,111502.0
2024-12-23 13:15:00,42.45,42.46,42.43,42.45,64996.0,42.0479,42.0579,42.0281,42.0479,64996.0
2024-12-23 13:20:00,42.45,42.46,42.42,42.44,58242.0,42.0479,42.0579,42.0182,42.038,58242.0
2024-12-23 13:25:00,42.44,42.45,42.43,42.45,27905.0,42.038,42.0479,42.0281,42.0479,27905.0
2024-12-23 13:30:00,42.45,42.47,42.44,42.46,46808.0,42.0479,42.0678,42.038,42.0579,46808.0
2024-12-23 13:35:00,42.46,42.48,42.45,42.48,154136.0,42.0579,42.0777,42.0479,42.0777,154136.0
2024-12-23 13:40:00,42.48,42.48,42.45,42.46,102104.0,42.0777,42.0777,42.0479,42.0579,102104.0
2024-12-23 13:45:00,42.45,42.47,42.45,42.47,119933.0,42.0479,42.0678,42.0479,42.0678,119933.0
2024-12-23 13:50:00,42.46,42.48,42.46,42.47,37991.0,42.0579,42.0777,42.0579,42.0678,37991.0
2024-12-23 13:55:00,42.47,42.48,42.46,42.48,72022.0,42.0678,42.0777,42.0579,42.0777,72022.0
2024-12-23 14:00:00,42.48,42.49,42.46,42.47,135972.0,42.0777,42.0876,42.0579,42.0678,135972.0
2024-12-23 14:05:00,42.47,42.48,42.47,42.48,39555.0,42.0678,42.0777,42.0678,42.0777,39555.0
2024-12-23 14:10:00,42.48,42.48,42.46,42.47,79287.0,42.0777,42.0777,42.0579,42.0678,79287.0
2024-12-23 14:15:00,42.47,42.49,42.46,42.49,94994.0,42.0678,42.0876,42.0579,42.0876,94994.0
2024-12-23 14:20:00,42.49,42.49,42.48,42.48,57624.0,42.0876,42.0876,42.0777,42.0777,57624.0
2024-12-23 14:25:00,42.48,42.49,42.47,42.48,189271.0,42.0777,42.0876,42.0678,42.0777,189271.0
2024-12-23 14:30:00,42.48,42.5,42.47,42.5,143414.0,42.0777,42.0975,42.0678,42.0975,143414.0
2024-12-23 14:35:00,42.5,42.5,42.47,42.47,165267.0,42.0975,42.0975,42.0678,42.0678,165267.0
2024-12-23 14:40:00,42.48,42.5,42.47,42.49,98498.0,42.0777,42.0975,42.0678,42.0876,98498.0
2024-12-23 14:45:00,42.5,42.5,42.48,42.48,250232.0,42.0975,42.0975,42.0777,42.0777,250232.0
2024-12-23 14:50:00,42.48,42.5,42.47,42.5,70561.0,42.0777,42.0975,42.0678,42.0975,70561.0
2024-12-23 14:55:00,42.49,42.5,42.48,42.48,57113.0,42.0876,42.0975,42.0777,42.0777,57113.0
2024-12-23 15:00:00,42.48,42.5,42.48,42.48,303745.0,42.0777,42.0975,42.0777,42.0777,303745.0
2024-12-23 15:05:00,42.48,42.49,42.46,42.47,71728.0,42.0777,42.0876,42.0579,42.0678,71728.0
2024-12-23 15:10:00,42.47,42.49,42.46,42.48,157753.0,42.0678,42.0876,42.0579,42.0777,157753.0
2024-12-23 15:15:00,42.49,42.5,42.45,42.46,304201.0,42.0876,42.0975,42.0479,42.0579,304201.0
2024-12-23 15:20:00,42.45,42.49,42.45,42.48,126565.0,42.0479,42.0876,42.0479,42.0777,126565.0
2024-12-23 15:25:00,42.49,42.53,42.48,42.53,145490.0,42.0876,42.1272,42.0777,42.1272,145490.0
2024-12-23 15:30:00,42.53,42.54,42.51,42.52,121038.0,42.1272,42.1371,42.1074,42.1173,121038.0
2024-12-23 15:35:00,42.52,42.55,42.51,42.53,229273.0,42.1173,42.147,42.1074,42.1272,229273.0
2024-12-23 15:40:00,42.52,42.54,42.5,42.51,248797.0,42.1173,42.1371,42.0975,42.1074,248797.0
2024-12-23 15:45:00,42.51,42.51,42.49,42.5,420007.0,42.1074,42.1074,42.0876,42.0975,420007.0
2024-12-23 15:50:00,42.5,42.54,42.49,42.52,822462.0,42.0975,42.1371,42.0876,42.1173,822462.0
2024-12-23 15:55:00,42.52,42.54,42.51,42.52,1114833.0,42.1173,42.1371,42.1074,42.1173,1114833.0
2024-12-24 09:30:00,42.51,42.53,42.46,42.47,755240.0,42.1074,42.1272,42.0579,42.0678,755240.0
2024-12-24 09:35:00,42.47,42.51,42.45,42.5,245175.0,42.0678,42.1074,42.0479,42.0975,245175.0
2024-12-24 09:40:00,42.5,42.53,42.48,42.53,191130.0,42.0975,42.1272,42.0777,42.1272,191130.0
2024-12-24 09:45:00,42.52,42.52,42.47,42.5,94045.0,42.1173,42.1173,42.0678,42.0975,94045.0
2024-12-24 09:50:00,42.49,42.51,42.47,42.5,68066.0,42.0876,42.1074,42.0678,42.0975,68066.0
2024-12-24 09:55:00,42.5,42.51,42.49,42.51,21027.0,42.0975,42.1074,42.0876,42.1074,21027.0
2024-12-24 10:00:00,42.51,42.56,42.51,42.55,131758.0,42.1074,42.1569,42.1074,42.147,131758.0
2024-12-24 10:05:00,42.55,42.57,42.54,42.55,97831.0,42.147,42.1668,42.1371,42.147,97831.0
2024-12-24 10:10:00,42.55,42.58,42.54,42.58,55776.0,42.147,42.1767,42.1371,42.1767,55776.0
2024-12-24 10:15:00,42.58,42.62,42.58,42.61,238298.0,42.1767,42.2163,42.1767,42.2064,238298.0
2024-12-24 10:20:00,42.61,42.63,42.6,42.63,41551.0,42.2064,42.2262,42.1965,42.2262,41551.0
2024-12-24 10:25:00,42.63,42.65,42.61,42.62,140870.0,42.2262,42.2461,42.2064,42.2163,140870.0
2024-12-24 10:30:00,42.61,42.62,42.59,42.59,116149.0,42.2064,42.2163,42.1866,42.1866,116149.0
2024-12-24 10:35:00,42.59,42.6,42.57,42.58,59190.0,42.1866,42.1965,42.1668,42.1767,59190.0
2024-12-24 10:40:00,42.58,42.61,42.57,42.6,163588.0,42.1767,42.2064,42.1668,42.1965,163588.0
2024-12-24 10:45:00,42.6,42.61,42.57,42.57,130225.0,42.1965,42.2064,42.1668,42.1668,130225.0
2024-12-24 10:50:00,42.58,42.58,42.56,42.58,61536.0,42.1767,42.1767,42.1569,42.1767,61536.0
2024-12-24 10:55:00,42.58,42.59,42.55,42.58,107074.0,42.1767,42.1866,42.147,42.1767,107074.0
2024-12-24 11:00:00,42.58,42.59,42.56,42.57,62474.0,42.1767,42.1866,42.1569,42.1668,62474.0
2024-12-24 11:05:00,42.57,42.59,42.56,42.59,44058.0,42.1668,42.1866,42.1569,42.1866,44058.0
2024-12-24 11:10:00,42.59,42.59,42.56,42.58,86964.0,42.1866,42.1866,42.1569,42.1767,86964.0
2024-12-24 11:15:00,42.59,42.6,42.58,42.59,62087.0,42.1866,42.1965,42.1767,42.1866,62087.0
2024-12-24 11:20:00,42.59,42.6,42.58,42.59,93789.0,42.1866,42.1965,42.1767,42.1866,93789.0
2024-12-24 11:25:00,42.59,42.6,42.59,42.59,13668.0,42.1866,42.1965,42.1866,42.1866,13668.0
2024-12-24 11:30:00,42.59,42.6,42.58,42.59,49347.0,42.1866,42.1965,42.1767,42.1866,49347.0
2024-12-24 11:35:00,42.59,42.61,42.58,42.59,83536.0,42.1866,42.2064,42.1767,42.1866,83536.0
2024-12-24 11:40:00,42.59,42.6,42.59,42.59,26788.0,42.1866,42.1965,42.1866,42.1866,26788.0
2024-12-24 11:45:00,42.59,42.6,42.57,42.59,68718.0,42.1866,42.1965,42.1668,42.1866,68718.0
2024-12-24 11:50:00,42.59,42.6,42.57,42.59,112670.0,42.1866,42.1965,42.1668,42.1866,112670.0
2024-12-24 11:55:00,42.59,42.6,42.57,42.58,86087.0,42.1866,42.1965,42.1668,42.1767,86087.0
2024-12-24 12:00:00,42.58,42.6,42.57,42.6,30123.0,42.1767,42.1965,42.1668,42.1965,30123.0
2024-12-24 12:05:00,42.61,42.65,42.6,42.65,45160.0,42.2064,42.2461,42.1965,42.2461,45160.0
2024-12-24 12:10:00,42.64,42.65,42.63,42.65,110578.0,42.2361,42.2461,42.2262,42.2461,110578.0
2024-12-24 12:15:00,42.65,42.66,42.64,42.66,152399.0,42.2461,42.256,42.2361,42.256,152399.0
2024-12-24 12:20:00,42.66,42.67,42.64,42.65,73564.0,42.256,42.2659,42.2361,42.2461,73564.0
2024-12-24 12:25:00,42.65,42.66,42.64,42.65,47743.0,42.2461,42.256,42.2361,42.2461,47743.0
2024-12-24 12:30:00,42.65,42.65,42.6,42.61,165514.0,42.2461,42.2461,42.1965,42.2064,165514.0
2024-12-24 12:35:00,42.6,42.62,42.6,42.62,77679.0,42.1965,42.2163,42.1965,42.2163,77679.0
2024-12-24 12:40:00,42.62,42.63,42.6,42.61,80794.0,42.2163,42.2262,42.1965,42.2064,80794.0
2024-12-24 12:45:00,42.61,42.61,42.59,42.59,131092.0,42.2064,42.2064,42.1866,42.1866,131092.0
2024-12-24 12:50:00,42.59,42.63,42.59,42.63,270689.0,42.1866,42.2262,42.1866,42.2262,270689.0
2024-12-24 12:55:00,42.63,42.67,42.61,42.65,677155.0,42.2262,42.2659,42.2064,42.2461,677155.0
2024-12-26 09:30:00,42.36,42.51,42.34,42.51,787025.0,41.9588,42.1074,41.939,42.1074,787025.0
2024-12-26 09:35:00,42.51,42.56,42.5,42.52,363337.0,42.1074,42.1569,42.0975,42.1173,363337.0
2024-12-26 09:40:00,42.52,42.58,42.5,42.55,233533.0,42.1173,42.1767,42.0975,42.147,233533.0
2024-12-26 09:45:00,42.56,42.56,42.52,42.55,236244.0,42.1569,42.1569,42.1173,42.147,236244.0
2024-12-26 09:50:00,42.55,42.57,42.47,42.47,445828.0,42.147,42.1668,42.0678,42.0678,445828.0
2024-12-26 09:55:00,42.48,42.52,42.47,42.52,151001.0,42.0777,42.1173,42.0678,42.1173,151001.0
2024-12-26 10:00:00,42.52,42.52,42.48,42.51,379626.0,42.1173,42.1173,42.0777,42.1074,379626.0
2024-12-26 10:05:00,42.52,42.53,42.46,42.47,99346.0,42.1173,42.1272,42.0579,42.0678,99346.0
2024-12-26 10:10:00,42.47,42.5,42.46,42.5,91939.0,42.0678,42.0975,42.0579,42.0975,91939.0
2024-12-26 10:15:00,42.49,42.5,42.47,42.5,93398.0,42.0876,42.0975,42.0678,42.0975,93398.0
2024-12-26 10:20:00,42.49,42.53,42.48,42.5,85089.0,42.0876,42.1272,42.0777,42.0975,85089.0
2024-12-26 10:25:00,42.51,42.53,42.5,42.51,85910.0,42.1074,42.1272,42.0975,42.1074,85910.0
2024-12-26 10:30:00,42.5,42.51,42.49,42.51,226105.0,42.0975,42.1074,42.0876,42.1074,226105.0
2024-12-26 10:35:00,42.51,42.54,42.5,42.52,121341.0,42.1074,42.1371,42.0975,42.1173,121341.0
2024-12-26 10:40:00,42.52,42.54,42.51,42.52,140578.0,42.1173,42.1371,42.1074,42.1173,140578.0
2024-12-26 10:45:00,42.52,42.54,42.51,42.54,100956.0,42.1173,42.1371,42.1074,42.1371,100956.0
2024-12-26 10:50:00,42.54,42.55,42.52,42.53,70484.0,42.1371,42.147,42.1173,42.1272,70484.0
2024-12-26 10:55:00,42.53,42.54,42.52,42.54,77598.0,42.1272,42.1371,42.1173,42.1371,77598.0
2024-12-26 11:00:00,42.54,42.54,42.51,42.52,152407.0,42.1371,42.1371,42.1074,42.1173,152407.0
2024-12-26 11:05:00,42.52,42.53,42.5,42.5,67994.0,42.1173,42.1272,42.0975,42.0975,67994.0
2024-12-26 11:10:00,42.5,42.52,42.5,42.52,57271.0,42.0975,42.1173,42.0975,42.1173,57271.0
2024-12-26 11:15:00,42.52,42.52,42.49,42.51,231257.0,42.1173,42.1173,42.0876,42.1074,231257.0
2024-12-26 11:20:00,42.51,42.51,42.49,42.5,212198.0,42.1074,42.1074,42.0876,42.0975,212198.0
2024-12-26 11:25:00,42.5,42.53,42.49,42.52,123283.0,42.0975,42.1272,42.0876,42.1173,123283.0
2024-12-26 11:30:00,42.52,42.54,42.51,42.52,123804.0,42.1173,42.1371,42.1074,42.1173,123804.0
2024-12-26 11:35:00,42.52,42.54,42.52,42.54,77323.0,42.1173,42.1371,42.1173,42.1371,77323.0
2024-12-26 11:40:00,42.53,42.55,42.52,42.55,117834.0,42.1272,42.147,42.1173,42.147,117834.0
2024-12-26 11:45:00,42.55,42.55,42.51,42.54,153570.0,42.147,42.147,42.1074,42.1371,153570.0
2024-12-26 11:50:00,42.54,42.54,42.51,42.51,68888.0,42.1371,42.1371,42.1074,42.1074,68888.0
2024-12-26 11:55:00,42.52,42.54,42.51,42.53,119159.0,42.1173,42.1371,42.1074,42.1272,119159.0
2024-12-26 12:00:00,42.54,42.54,42.51,42.52,70886.0,42.1371,42.1371,42.1074,42.1173,70886.0
2024-12-26 12:05:00,42.51,42.52,42.5,42.51,135698.0,42.1074,42.1173,42.0975,42.1074,135698.0
2024-12-26 12:10:00,42.51,42.53,42.5,42.52,64500.0,42.1074,42.1272,42.0975,42.1173,64500.0
2024-12-26 12:15:00,42.52,42.55,42.52,42.54,364161.0,42.1173,42.147,42.1173,42.1371,364161.0
2024-12-26 12:20:00,42.53,42.54,42.5,42.52,152425.0,42.1272,42.1371,42.0975,42.1173,152425.0
2024-12-26 12:25:00,42.52,42.53,42.51,42.52,88415.0,42.1173,42.1272,42.1074,42.1173,88415.0
2024-12-26 12:30:00,42.51,42.54,42.51,42.54,43479.0,42.1074,42.1371,42.1074,42.1371,43479.0
2024-12-26 12:35:00,42.54,42.54,42.51,42.51,39203.0,42.1371,42.1371,42.1074,42.1074,39203.0
2024-12-26 12:40:00,42.51,42.52,42.5,42.51,48873.0,42.1074,42.1173,42.0975,42.1074,48873.0
2024-12-26 12:45:00,42.51,42.52,42.46,42.48,129694.0,42.1074,42.1173,42.0579,42.0777,129694.0
2024-12-26 12:50:00,42.48,42.51,42.47,42.5,49192.0,42.0777,42.1074,42.0678,42.0975,49192.0
2024-12-26 12:55:00,42.51,42.52,42.49,42.51,83041.0,42.1074,42.1173,42.0876,42.1074,83041.0
2024-12-26 13:00:00,42.5,42.54,42.5,42.52,77092.0,42.0975,42.1371,42.0975,42.1173,77092.0
2024-12-26 13:05:00,42.52,42.53,42.49,42.52,140134.0,42.1173,42.1272,42.0876,42.1173,140134.0
2024-12-26 13:10:00,42.52,42.53,42.5,42.51,175747.0,42.1173,42.1272,42.0975,42.1074,175747.0
2024-12-26 13:15:00,42.5,42.54,42.5,42.54,135018.0,42.0975,42.1371,42.0975,42.1371,135018.0
2024-12-26 13:20:00,42.53,42.54,42.51,42.53,117982.0,42.1272,42.1371,42.1074,42.1272,117982.0
2024-12-26 13:25:00,42.52,42.54,42.51,42.51,102850.0,42.1173,42.1371,42.1074,42.1074,102850.0
2024-12-26 13:30:00,42.51,42.53,42.48,42.5,139508.0,42.1074,42.1272,42.0777,42.0975,139508.0
2024-12-26 13:35:00,42.5,42.52,42.49,42.51,119067.0,42.0975,42.1173,42.0876,42.1074,119067.0
2024-12-26 13:40:00,42.51,42.51,42.48,42.5,122887.0,42.1074,42.1074,42.0777,42.0975,122887.0
2024-12-26 13:45:00,42.49,42.51,42.49,42.49,97196.0,42.0876,42.1074,42.0876,42.0876,97196.0
2024-12-26 13:50:00,42.5,42.51,42.48,42.51,100567.0,42.0975,42.1074,42.0777,42.1074,100567.0
2024-12-26 13:55:00,42.5,42.51,42.49,42.5,55316.0,42.0975,42.1074,42.0876,42.0975,55316.0
2024-12-26 14:00:00,42.5,42.51,42.49,42.49,34926.0,42.0975,42.1074,42.0876,42.0876,34926.0
2024-12-26 14:05:00,42.49,42.5,42.46,42.48,73775.0,42.0876,42.0975,42.0579,42.0777,73775.0
2024-12-26 14:10:00,42.48,42.49,42.47,42.48,61853.0,42.0777,42.0876,42.0678,42.0777,61853.0
2024-12-26 14:15:00,42.48,42.49,42.47,42.47,40826.0,42.0777,42.0876,42.0678,42.0678,40826.0
2024-12-26 14:20:00,42.48,42.48,42.47,42.48,62469.0,42.0777,42.0777,42.0678,42.0777,62469.0
2024-12-26 14:25:00,42.47,42.49,42.47,42.47,160068.0,42.0678,42.0876,42.0678,42.0678,160068.0
2024-12-26 14:30:00,42.48,42.48,42.47,42.47,97874.0,42.0777,42.0777,42.0678,42.0678,97874.0
2024-12-26 14:35:00,42.47,42.49,42.47,42.49,98085.0,42.0678,42.0876,42.0678,42.0876,98085.0
2024-12-26 14:40:00,42.5,42.51,42.49,42.51,39610.0,42.0975,42.1074,42.0876,42.1074,39610.0
2024-12-26 14:45:00,42.51,42.52,42.5,42.51,89669.0,42.1074,42.1173,42.0975,42.1074,89669.0
2024-12-26 14:50:00,42.51,42.51,42.49,42.5,146517.0,42.1074,42.1074,42.0876,42.0975,146517.0
2024-12-26 14:55:00,42.49,42.5,42.48,42.48,110275.0,42.0876,42.0975,42.0777,42.0777,110275.0
2024-12-26 15:00:00,42.48,42.5,42.48,42.5,111072.0,42.0777,42.0975,42.0777,42.0975,111072.0
2024-12-26 15:05:00,42.5,42.51,42.49,42.5,99358.0,42.0975,42.1074,42.0876,42.0975,99358.0
2024-12-26 15:10:00,42.5,42.5,42.49,42.5,16649.0,42.0975,42.0975,42.0876,42.0975,16649.0
2024-12-26 15:15:00,42.5,42.51,42.49,42.51,34968.0,42.0975,42.1074,42.0876,42.1074,34968.0
2024-12-26 15:20:00,42.51,42.51,42.5,42.51,76876.0,42.1074,42.1074,42.0975,42.1074,76876.0
2024-12-26 15:25:00,42.51,42.51,42.5,42.5,42930.0,42.1074,42.1074,42.0975,42.0975,42930.0
2024-12-26 15:30:00,42.5,42.5,42.48,42.48,103759.0,42.0975,42.0975,42.0777,42.0777,103759.0
2024-12-26 15:35:00,42.49,42.5,42.47,42.48,841016.0,42.0876,42.0975,42.0678,42.0777,841016.0
2024-12-26 15:40:00,42.48,42.48,42.47,42.48,106607.0,42.0777,42.0777,42.0678,42.0777,106607.0
2024-12-26 15:45:00,42.48,42.49,42.47,42.48,441299.0,42.0777,42.0876,42.0678,42.0777,441299.0
2024-12-26 15:50:00,42.47,42.49,42.46,42.48,451577.0,42.0678,42.0876,42.0579,42.0777,451577.0
2024-12-26 15:55:00,42.48,42.49,42.46,42.47,920282.0,42.0777,42.0876,42.0579,42.0678,920282.0
2024-12-27 09:30:00,42.23,42.25,42.18,42.21,363767.0,41.83,41.8498,41.7805,41.8102,363767.0
2024-12-27 09:35:00,42.21,42.23,42.2,42.22,313034.0,41.8102,41.83,41.8003,41.8201,313034.0
2024-12-27 09:40:00,42.22,42.24,42.2,42.22,96422.0,41.8201,41.8399,41.8003,41.8201,96422.0
2024-12-27 09:45:00,42.22,42.29,42.21,42.29,261494.0,41.8201,41.8895,41.8102,41.8895,261494.0
2024-12-27 09:50:00,42.28,42.29,42.26,42.27,164937.0,41.8796,41.8895,41.8597,41.8697,164937.0
2024-12-27 09:55:00,42.27,42.27,42.22,42.22,282152.0,41.8697,41.8697,41.8201,41.8201,282152.0
2024-12-27 10:00:00,42.23,42.24,42.15,42.16,642717.0,41.83,41.8399,41.7508,41.7607,642717.0
2024-12-27 10:05:00,42.15,42.17,42.13,42.16,392086.0,41.7508,41.7706,41.731,41.7607,392086.0
2024-12-27 10:10:00,42.16,42.16,42.11,42.13,248853.0,41.7607,41.7607,41.7112,41.731,248853.0
2024-12-27 10:15:00,42.13,42.15,42.11,42.12,418754.0,41.731,41.7508,41.7112,41.7211,418754.0
2024-12-27 10:20:00,42.12,42.21,42.11,42.18,737850.0,41.7211,41.8102,41.7112,41.7805,737850.0
2024-12-27 10:25:00,42.18,42.18,42.16,42.17,113828.0,41.7805,41.7805,41.7607,41.7706,113828.0
2024-12-27 10:30:00,42.16,42.18,42.14,42.16,186206.0,41.7607,41.7805,41.7409,41.7607,186206.0
2024-12-27 10:35:00,42.16,42.19,42.15,42.19,103542.0,41.7607,41.7904,41.7508,41.7904,103542.0
2024-12-27 10:40:00,42.19,42.24,42.17,42.23,56607.0,41.7904,41.8399,41.7706,41.83,56607.0
2024-12-27 10:45:00,42.23,42.27,42.22,42.27,154090.0,41.83,41.8697,41.8201,41.8697,154090.0
2024-12-27 10:50:00,42.27,42.27,42.25,42.27,155952.0,41.8697,41.8697,41.8498,41.8697,155952.0
2024-12-27 10:55:00,42.27,42.28,42.25,42.27,664754.0,41.8697,41.8796,41.8498,41.8697,664754.0
2024-12-27 11:00:00,42.27,42.27,42.24,42.25,91265.0,41.8697,41.8697,41.8399,41.8498,91265.0
2024-12-27 11:05:00,42.25,42.27,42.24,42.25,275416.0,41.8498,41.8697,41.8399,41.8498,275416.0
2024-12-27 11:10:00,42.25,42.26,42.22,42.22,241927.0,41.8498,41.8597,41.8201,41.8201,241927.0
2024-12-27 11:15:00,42.23,42.24,42.22,42.23,163618.0,41.83,41.8399,41.8201,41.83,163618.0
2024-12-27 11:20:00,42.23,42.28,42.23,42.27,94831.0,41.83,41.8796,41.83,41.8697,94831.0
2024-12-27 11:25:00,42.27,42.29,42.27,42.29,117584.0,41.8697,41.8895,41.8697,41.8895,117584.0
2024-12-27 11:30:00,42.29,42.31,42.28,42.3,669546.0,41.8895,41.9093,41.8796,41.8994,669546.0
2024-12-27 11:35:00,42.3,42.31,42.29,42.3,241357.0,41.8994,41.9093,41.8895,41.8994,241357.0
2024-12-27 11:40:00,42.3,42.31,42.27,42.27,167784.0,41.8994,41.9093,41.8697,41.8697,167784.0
2024-12-27 11:45:00,42.27,42.29,42.27,42.27,55187.0,41.8697,41.8895,41.8697,41.8697,55187.0
2024-12-27 11:50:00,42.27,42.28,42.23,42.24,603693.0,41.8697,41.8796,41.83,41.8399,603693.0
2024-12-27 11:55:00,42.24,42.26,42.22,42.23,162982.0,41.8399,41.8597,41.8201,41.83,162982.0
2024-12-27 12:00:00,42.23,42.24,42.22,42.22,196868.0,41.83,41.8399,41.8201,41.8201,196868.0
2024-12-27 12:05:00,42.22,42.23,42.2,42.22,996375.0,41.8201,41.83,41.8003,41.8201,996375.0
2024-12-27 12:10:00,42.23,42.24,42.21,42.22,142511.0,41.83,41.8399,41.8102,41.8201,142511.0
2024-12-27 12:15:00,42.21,42.22,42.19,42.2,121952.0,41.8102,41.8201,41.7904,41.8003,121952.0
2024-12-27 12:20:00,42.19,42.21,42.18,42.19,155757.0,41.7904,41.8102,41.7805,41.7904,155757.0
2024-12-27 12:25:00,42.19,42.22,42.18,42.21,329803.0,41.7904,41.8201,41.7805,41.8102,329803.0
2024-12-27 12:30:00,42.21,42.24,42.2,42.22,444607.0,41.8102,41.8399,41.8003,41.8201,444607.0
2024-12-27 12:35:00,42.22,42.22,42.17,42.19,173834.0,41.8201,41.8201,41.7706,41.7904,173834.0
2024-12-27 12:40:00,42.19,42.22,42.18,42.2,197892.0,41.7904,41.8201,41.7805,41.8003,197892.0
2024-12-27 12:45:00,42.2,42.22,42.18,42.21,455317.0,41.8003,41.8201,41.7805,41.8102,455317.0
2024-12-27 12:50:00,42.21,42.25,42.2,42.25,154498.0,41.8102,41.8498,41.8003,41.8498,154498.0
2024-12-27 12:55:00,42.25,42.27,42.24,42.26,170726.0,41.8498,41.8697,41.8399,41.8597,170726.0
2024-12-27 13:00:00,42.26,42.29,42.25,42.29,163558.0,41.8597,41.8895,41.8498,41.8895,163558.0
2024-12-27 13:05:00,42.29,42.29,42.24,42.26,348494.0,41.8895,41.8895,41.8399,41.8597,348494.0
2024-12-27 13:10:00,42.26,42.28,42.26,42.27,98365.0,41.8597,41.8796,41.8597,41.8697,98365.0
2024-12-27 13:15:00,42.27,42.29,42.26,42.27,261712.0,41.8697,41.8895,41.8597,41.8697,261712.0
2024-12-27 13:20:00,42.27,42.28,42.26,42.27,235565.0,41.8697,41.8796,41.8597,41.8697,235565.0
2024-12-27 13:25:00,42.27,42.29,42.25,42.26,171090.0,41.8697,41.8895,41.8498,41.8597,171090.0
2024-12-27 13:30:00,42.26,42.28,42.25,42.27,96134.0,41.8597,41.8796,41.8498,41.8697,96134.0
2024-12-27 13:35:00,42.27,42.29,42.26,42.27,114212.0,41.8697,41.8895,41.8597,41.8697,114212.0
2024-12-27 13:40:00,42.27,42.3,42.27,42.3,270304.0,41.8697,41.8994,41.8697,41.8994,270304.0
2024-12-27 13:45:00,42.3,42.31,42.28,42.3,206883.0,41.8994,41.9093,41.8796,41.8994,206883.0
2024-12-27 13:50:00,42.3,42.3,42.29,42.3,46558.0,41.8994,41.8994,41.8895,41.8994,46558.0
2024-12-27 13:55:00,42.3,42.31,42.28,42.29,131773.0,41.8994,41.9093,41.8796,41.8895,131773.0
2024-12-27 14:00:00,42.28,42.29,42.27,42.28,25548.0,41.8796,41.8895,41.8697,41.8796,25548.0
2024-12-27 14:05:00,42.28,42.3,42.27,42.3,85729.0,41.8796,41.8994,41.8697,41.8994,85729.0
2024-12-27 14:10:00,42.3,42.31,42.29,42.3,61686.0,41.8994,41.9093,41.8895,41.8994,61686.0
2024-12-27 14:15:00,42.3,42.32,42.29,42.32,131899.0,41.8994,41.9192,41.8895,41.9192,131899.0
2024-12-27 14:20:00,42.32,42.33,42.28,42.29,153133.0,41.9192,41.9291,41.8796,41.8895,153133.0
2024-12-27 14:25:00,42.29,42.3,42.28,42.29,54227.0,41.8895,41.8994,41.8796,41.8895,54227.0
2024-12-27 14:30:00,42.29,42.3,42.27,42.28,67376.0,41.8895,41.8994,41.8697,41.8796,67376.0
2024-12-27 14:35:00,42.29,42.3,42.28,42.29,88380.0,41.8895,41.8994,41.8796,41.8895,88380.0
2024-12-27 14:40:00,42.29,42.3,42.28,42.29,148657.0,41.8895,41.8994,41.8796,41.8895,148657.0
2024-12-27 14:45:00,42.3,42.31,42.28,42.3,72480.0,41.8994,41.9093,41.8796,41.8994,72480.0
2024-12-27 14:50:00,42.29,42.31,42.29,42.3,129012.0,41.8895,41.9093,41.8895,41.8994,129012.0
2024-12-27 14:55:00,42.31,42.32,42.3,42.31,64714.0,41.9093,41.9192,41.8994,41.9093,64714.0
2024-12-27 15:00:00,42.32,42.32,42.29,42.3,122184.0,41.9192,41.9192,41.8895,41.8994,122184.0
2024-12-27 15:05:00,42.31,42.31,42.28,42.31,70570.0,41.9093,41.9093,41.8796,41.9093,70570.0
2024-12-27 15:10:00,42.3,42.31,42.26,42.27,159340.0,41.8994,41.9093,41.8597,41.8697,159340.0
2024-12-27 15:15:00,42.27,42.28,42.26,42.27,28977.0,41.8697,41.8796,41.8597,41.8697,28977.0
2024-12-27 15:20:00,42.27,42.28,42.25,42.27,97174.0,41.8697,41.8796,41.8498,41.8697,97174.0
2024-12-27 15:25:00,42.26,42.28,42.26,42.27,254675.0,41.8597,41.8796,41.8597,41.8697,254675.0
2024-12-27 15:30:00,42.27,42.28,42.26,42.27,99206.0,41.8697,41.8796,41.8597,41.8697,99206.0
2024-12-27 15:35:00,42.27,42.27,42.26,42.27,249579.0,41.8697,41.8697,41.8597,41.8697,249579.0
2024-12-27 15:40:00,42.27,42.27,42.24,42.25,190261.0,41.8697,41.8697,41.8399,41.8498,190261.0
2024-12-27 15:45:00,42.25,42.27,42.24,42.27,355663.0,41.8498,41.8697,41.8399,41.8697,355663.0
2024-12-27 15:50:00,42.27,42.32,42.26,42.29,805944.0,41.8697,41.9192,41.8597,41.8895,805944.0
2024-12-27 15:55:00,42.28,42.32,42.27,42.32,1847370.0,41.8796,41.9192,41.8697,41.9192,1847370.0
2024-12-30 09:30:00,42.05,42.08,41.93,41.95,723057.0,41.6517,41.6815,41.5329,41.5527,723057.0
2024-12-30 09:35:00,41.95,41.96,41.92,41.93,489536.0,41.5527,41.5626,41.523,41.5329,489536.0
2024-12-30 09:40:00,41.93,41.95,41.9,41.92,525873.0,41.5329,41.5527,41.5032,41.523,525873.0
2024-12-30 09:45:00,41.92,41.95,41.9,41.92,106268.0,41.523,41.5527,41.5032,41.523,106268.0
2024-12-30 09:50:00,41.93,41.96,41.92,41.95,332671.0,41.5329,41.5626,41.523,41.5527,332671.0
2024-12-30 09:55:00,41.95,41.96,41.91,41.91,571865.0,41.5527,41.5626,41.5131,41.5131,571865.0
2024-12-30 10:00:00,41.91,41.96,41.89,41.94,836382.0,41.5131,41.5626,41.4933,41.5428,836382.0
2024-12-30 10:05:00,41.94,41.96,41.91,41.91,232432.0,41.5428,41.5626,41.5131,41.5131,232432.0
2024-12-30 10:10:00,41.91,41.95,41.89,41.94,343806.0,41.5131,41.5527,41.4933,41.5428,343806.0
2024-12-30 10:15:00,41.94,41.94,41.9,41.93,566587.0,41.5428,41.5428,41.5032,41.5329,566587.0
2024-12-30 10:20:00,41.94,41.94,41.88,41.89,73764.0,41.5428,41.5428,41.4833,41.4933,73764.0
2024-12-30 10:25:00,41.88,41.91,41.86,41.88,84257.0,41.4833,41.5131,41.4635,41.4833,84257.0
2024-12-30 10:30:00,41.87,41.89,41.86,41.88,146812.0,41.4734,41.4933,41.4635,41.4833,146812.0
2024-12-30 10:35:00,41.87,41.91,41.84,41.91,141541.0,41.4734,41.5131,41.4437,41.5131,141541.0
2024-12-30 10:40:00,41.91,41.92,41.88,41.88,113859.0,41.5131,41.523,41.4833,41.4833,113859.0
2024-12-30 10:45:00,41.89,41.92,41.85,41.87,494099.0,41.4933,41.523,41.4536,41.4734,494099.0
2024-12-30 10:50:00,41.87,41.9,41.86,41.89,430913.0,41.4734,41.5032,41.4635,41.4933,430913.0
2024-12-30 10:55:00,41.89,41.93,41.88,41.92,149864.0,41.4933,41.5329,41.4833,41.523,149864.0
2024-12-30 11:00:00,41.92,41.93,41.9,41.91,160573.0,41.523,41.5329,41.5032,41.5131,160573.0
2024-12-30 11:05:00,41.91,41.93,41.9,41.91,167459.0,41.5131,41.5329,41.5032,41.5131,167459.0
2024-12-30 11:10:00,41.91,41.92,41.88,41.9,57310.0,41.5131,41.523,41.4833,41.5032,57310.0
2024-12-30 11:15:00,41.89,41.93,41.88,41.93,102823.0,41.4933,41.5329,41.4833,41.5329,102823.0
2024-12-30 11:20:00,41.92,41.93,41.88,41.88,210487.0,41.523,41.5329,41.4833,41.4833,210487.0
2024-12-30 11:25:00,41.89,41.91,41.88,41.91,441820.0,41.4933,41.5131,41.4833,41.5131,441820.0
2024-12-30 11:30:00,41.91,41.93,41.9,41.91,393079.0,41.5131,41.5329,41.5032,41.5131,393079.0
2024-12-30 11:35:00,41.91,41.93,41.9,41.93,221708.0,41.5131,41.5329,41.5032,41.5329,221708.0
2024-12-30 11:40:00,41.93,41.96,41.92,41.96,223429.0,41.5329,41.5626,41.523,41.5626,223429.0
2024-12-30 11:45:00,41.95,41.96,41.88,41.9,182399.0,41.5527,41.5626,41.4833,41.5032,182399.0
2024-12-30 11:50:00,41.89,41.92,41.89,41.91,168572.0,41.4933,41.523,41.4933,41.5131,168572.0
2024-12-30 11:55:00,41.91,41.96,41.91,41.95,91526.0,41.5131,41.5626,41.5131,41.5527,91526.0
2024-12-30 12:00:00,41.95,41.99,41.94,41.97,94788.0,41.5527,41.5923,41.5428,41.5725,94788.0
2024-12-30 12:05:00,41.97,41.98,41.94,41.96,85048.0,41.5725,41.5824,41.5428,41.5626,85048.0
2024-12-30 12:10:00,41.96,42.0,41.96,41.99,56787.0,41.5626,41.6022,41.5626,41.5923,56787.0
2024-12-30 12:15:00,41.98,42.0,41.97,41.99,105885.0,41.5824,41.6022,41.5725,41.5923,105885.0
2024-12-30 12:20:00,41.98,42.01,41.98,42.01,108182.0,41.5824,41.6121,41.5824,41.6121,108182.0
2024-12-30 12:25:00,42.01,42.02,42.0,42.01,418748.0,41.6121,41.622,41.6022,41.6121,418748.0
2024-12-30 12:30:00,42.01,42.02,41.99,42.0,285145.0,41.6121,41.622,41.5923,41.6022,285145.0
2024-12-30 12:35:00,42.01,42.01,41.98,42.0,73456.0,41.6121,41.6121,41.5824,41.6022,73456.0
2024-12-30 12:40:00,42.0,42.03,41.97,42.02,1083928.0,41.6022,41.6319,41.5725,41.622,1083928.0
2024-12-30 12:45:00,42.02,42.06,42.02,42.05,142861.0,41.622,41.6616,41.622,41.6517,142861.0
2024-12-30 12:50:00,42.05,42.05,42.01,42.02,209646.0,41.6517,41.6517,41.6121,41.622,209646.0
2024-12-30 12:55:00,42.02,42.05,41.99,42.05,203842.0,41.622,41.6517,41.5923,41.6517,203842.0
2024-12-30 13:00:00,42.04,42.04,42.0,42.01,128135.0,41.6418,41.6418,41.6022,41.6121,128135.0
2024-12-30 13:05:00,42.02,42.04,42.01,42.04,95811.0,41.622,41.6418,41.6121,41.6418,95811.0
2024-12-30 13:10:00,42.03,42.06,42.03,42.05,54871.0,41.6319,41.6616,41.6319,41.6517,54871.0
2024-12-30 13:15:00,42.05,42.06,42.03,42.04,51665.0,41.6517,41.6616,41.6319,41.6418,51665.0
2024-12-30 13:20:00,42.04,42.05,42.01,42.01,46519.0,41.6418,41.6517,41.6121,41.6121,46519.0
2024-12-30 13:25:00,42.01,42.04,42.0,42.03,160260.0,41.6121,41.6418,41.6022,41.6319,160260.0
2024-12-30 13:30:00,42.03,42.05,42.02,42.04,40000.0,41.6319,41.6517,41.622,41.6418,40000.0
2024-12-30 13:35:00,42.05,42.06,42.02,42.04,42427.0,41.6517,41.6616,41.622,41.6418,42427.0
2024-12-30 13:40:00,42.04,42.06,42.04,42.05,37570.0,41.6418,41.6616,41.6418,41.6517,37570.0
2024-12-30 13:45:00,42.05,42.06,42.04,42.05,93725.0,41.6517,41.6616,41.6418,41.6517,93725.0
2024-12-30 13:50:00,42.05,42.06,42.03,42.06,54474.0,41.6517,41.6616,41.6319,41.6616,54474.0
2024-12-30 13:55:00,42.06,42.08,42.05,42.07,80917.0,41.6616,41.6815,41.6517,41.6715,80917.0
2024-12-30 14:00:00,42.07,42.09,42.06,42.08,123629.0,41.6715,41.6914,41.6616,41.6815,123629.0
2024-12-30 14:05:00,42.07,42.09,42.04,42.07,69876.0,41.6715,41.6914,41.6418,41.6715,69876.0
2024-12-30 14:10:00,42.07,42.08,42.03,42.06,45703.0,41.6715,41.6815,41.6319,41.6616,45703.0
2024-12-30 14:15:00,42.06,42.08,42.05,42.05,65624.0,41.6616,41.6815,41.6517,41.6517,65624.0
2024-12-30 14:20:00,42.06,42.06,42.03,42.05,72987.0,41.6616,41.6616,41.6319,41.6517,72987.0
2024-12-30 14:25:00,42.05,42.08,42.04,42.07,75396.0,41.6517,41.6815,41.6418,41.6715,75396.0
2024-12-30 14:30:00,42.07,42.09,42.06,42.06,45473.0,41.6715,41.6914,41.6616,41.6616,45473.0
2024-12-30 14:35:00,42.06,42.07,42.05,42.07,63575.0,41.6616,41.6715,41.6517,41.6715,63575.0
2024-12-30 14:40:00,42.07,42.08,42.06,42.06,49154.0,41.6715,41.6815,41.6616,41.6616,49154.0
2024-12-30 14:45:00,42.06,42.08,42.05,42.07,84703.0,41.6616,41.6815,41.6517,41.6715,84703.0
2024-12-30 14:50:00,42.07,42.07,42.05,42.06,38270.0,41.6715,41.6715,41.6517,41.6616,38270.0
2024-12-30 14:55:00,42.05,42.07,42.05,42.06,86870.0,41.6517,41.6715,41.6517,41.6616,86870.0
2024-12-30 15:00:00,42.05,42.08,42.04,42.07,143304.0,41.6517,41.6815,41.6418,41.6715,143304.0
2024-12-30 15:05:00,42.06,42.08,42.05,42.07,93078.0,41.6616,41.6815,41.6517,41.6715,93078.0
2024-12-30 15:10:00,42.07,42.08,42.05,42.08,114468.0,41.6715,41.6815,41.6517,41.6815,114468.0
2024-12-30 15:15:00,42.07,42.09,42.06,42.09,52148.0,41.6715,41.6914,41.6616,41.6914,52148.0
2024-12-30 15:20:00,42.09,42.09,42.07,42.09,175378.0,41.6914,41.6914,41.6715,41.6914,175378.0
2024-12-30 15:25:00,42.09,42.09,42.04,42.05,129131.0,41.6914,41.6914,41.6418,41.6517,129131.0
2024-12-30 15:30:00,42.05,42.06,42.03,42.04,89920.0,41.6517,41.6616,41.6319,41.6418,89920.0
2024-12-30 15:35:00,42.04,42.04,42.01,42.02,210336.0,41.6418,41.6418,41.6121,41.622,210336.0
2024-12-30 15:40:00,42.02,42.05,42.02,42.03,213209.0,41.622,41.6517,41.622,41.6319,213209.0
2024-12-30 15:45:00,42.02,42.04,42.01,42.01,309999.0,41.622,41.6418,41.6121,41.6121,309999.0
2024-12-30 15:50:00,42.02,42.04,42.0,42.01,755825.0,41.622,41.6418,41.6022,41.6121,755825.0
2024-12-30 15:55:00,42.01,42.01,41.94,41.95,1072424.0,41.6121,41.6121,41.5428,41.5527,1072424.0
2024-12-31 09:30:00,41.94,42.0,41.93,41.98,716986.0,41.5428,41.6022,41.5329,41.5824,716986.0
2024-12-31 09:35:00,41.98,41.99,41.9,41.92,781771.0,41.5824,41.5923,41.5032,41.523,781771.0
2024-12-31 09:40:00,41.92,41.97,41.91,41.96,208354.0,41.523,41.5725,41.5131,41.5626,208354.0
2024-12-31 09:45:00,41.96,42.01,41.96,41.98,198892.0,41.5626,41.6121,41.5626,41.5824,198892.0
2024-12-31 09:50:00,41.99,41.99,41.93,41.95,434555.0,41.5923,41.5923,41.5329,41.5527,434555.0
2024-12-31 09:55:00,41.94,42.01,41.94,41.97,444558.0,41.5428,41.6121,41.5428,41.5725,444558.0
2024-12-31 10:00:00,41.96,42.0,41.95,41.96,119087.0,41.5626,41.6022,41.5527,41.5626,119087.0
2024-12-31 10:05:00,41.97,41.97,41.9,41.91,209389.0,41.5725,41.5725,41.5032,41.5131,209389.0
2024-12-31 10:10:00,41.91,41.96,41.9,41.96,110367.0,41.5131,41.5626,41.5032,41.5626,110367.0
2024-12-31 10:15:00,41.97,42.02,41.95,42.01,137543.0,41.5725,41.622,41.5527,41.6121,137543.0
2024-12-31 10:20:00,42.02,42.03,41.99,42.01,52623.0,41.622,41.6319,41.5923,41.6121,52623.0
2024-12-31 10:25:00,42.01,42.04,41.99,41.99,286736.0,41.6121,41.6418,41.5923,41.5923,286736.0
2024-12-31 10:30:00,42.0,42.01,41.95,41.95,98176.0,41.6022,41.6121,41.5527,41.5527,98176.0
2024-12-31 10:35:00,41.96,42.03,41.95,42.03,146976.0,41.5626,41.6319,41.5527,41.6319,146976.0
2024-12-31 10:40:00,42.02,42.04,41.98,41.98,95664.0,41.622,41.6418,41.5824,41.5824,95664.0
2024-12-31 10:45:00,41.98,42.0,41.95,41.97,438028.0,41.5824,41.6022,41.5527,41.5725,438028.0
2024-12-31 10:50:00,41.97,42.0,41.96,41.98,204927.0,41.5725,41.6022,41.5626,41.5824,204927.0
2024-12-31 10:55:00,41.98,41.99,41.94,41.94,275155.0,41.5824,41.5923,41.5428,41.5428,275155.0
2024-12-31 11:00:00,41.95,41.96,41.92,41.93,465268.0,41.5527,41.5626,41.523,41.5329,465268.0
2024-12-31 11:05:00,41.93,41.94,41.91,41.93,293321.0,41.5329,41.5428,41.5131,41.5329,293321.0
2024-12-31 11:10:00,41.93,41.94,41.91,41.94,166191.0,41.5329,41.5428,41.5131,41.5428,166191.0
2024-12-31 11:15:00,41.94,41.95,41.91,41.91,722874.0,41.5428,41.5527,41.5131,41.5131,722874.0
2024-12-31 11:20:00,41.91,41.92,41.89,41.9,347467.0,41.5131,41.523,41.4933,41.5032,347467.0
2024-12-31 11:25:00,41.9,41.93,41.87,41.89,614549.0,41.5032,41.5329,41.4734,41.4933,614549.0
2024-12-31 11:30:00,41.88,41.9,41.87,41.9,304435.0,41.4833,41.5032,41.4734,41.5032,304435.0
2024-12-31 11:35:00,41.9,41.9,41.88,41.9,265702.0,41.5032,41.5032,41.4833,41.5032,265702.0
2024-12-31 11:40:00,41.9,41.93,41.89,41.92,336073.0,41.5032,41.5329,41.4933,41.523,336073.0
2024-12-31 11:45:00,41.91,41.93,41.9,41.93,161523.0,41.5131,41.5329,41.5032,41.5329,161523.0
2024-12-31 11:50:00,41.93,41.94,41.91,41.91,73429.0,41.5329,41.5428,41.5131,41.5131,73429.0
2024-12-31 11:55:00,41.91,41.92,41.89,41.91,122390.0,41.5131,41.523,41.4933,41.5131,122390.0
2024-12-31 12:00:00,41.91,41.91,41.87,41.89,123767.0,41.5131,41.5131,41.4734,41.4933,123767.0
2024-12-31 12:05:00,41.9,41.91,41.88,41.91,102646.0,41.5032,41.5131,41.4833,41.5131,102646.0
2024-12-31 12:10:00,41.91,41.91,41.87,41.88,199366.0,41.5131,41.5131,41.4734,41.4833,199366.0
2024-12-31 12:15:00,41.88,41.88,41.85,41.88,402302.0,41.4833,41.4833,41.4536,41.4833,402302.0
2024-12-31 12:20:00,41.88,41.89,41.82,41.84,327962.0,41.4833,41.4933,41.4239,41.4437,327962.0
2024-12-31 12:25:00,41.85,41.87,41.82,41.82,75398.0,41.4536,41.4734,41.4239,41.4239,75398.0
2024-12-31 12:30:00,41.82,41.83,41.8,41.81,222412.0,41.4239,41.4338,41.4041,41.414,222412.0
2024-12-31 12:35:00,41.81,41.82,41.79,41.8,192063.0,41.414,41.4239,41.3942,41.4041,192063.0
2024-12-31 12:40:00,41.8,41.82,41.8,41.82,95409.0,41.4041,41.4239,41.4041,41.4239,95409.0
2024-12-31 12:45:00,41.82,41.83,41.8,41.83,215094.0,41.4239,41.4338,41.4041,41.4338,215094.0
2024-12-31 12:50:00,41.82,41.86,41.82,41.86,121753.0,41.4239,41.4635,41.4239,41.4635,121753.0
2024-12-31 12:55:00,41.86,41.88,41.85,41.87,146974.0,41.4635,41.4833,41.4536,41.4734,146974.0
2024-12-31 13:00:00,41.87,41.88,41.85,41.88,99780.0,41.4734,41.4833,41.4536,41.4833,99780.0
2024-12-31 13:05:00,41.88,41.9,41.86,41.87,111957.0,41.4833,41.5032,41.4635,41.4734,111957.0
2024-12-31 13:10:00,41.87,41.87,41.84,41.86,126507.0,41.4734,41.4734,41.4437,41.4635,126507.0
2024-12-31 13:15:00,41.86,41.88,41.85,41.85,139930.0,41.4635,41.4833,41.4536,41.4536,139930.0
2024-12-31 13:20:00,41.85,41.85,41.81,41.81,79965.0,41.4536,41.4536,41.414,41.414,79965.0
2024-12-31 13:25:00,41.82,41.82,41.79,41.8,238596.0,41.4239,41.4239,41.3942,41.4041,238596.0
2024-12-31 13:30:00,41.8,41.84,41.8,41.82,239889.0,41.4041,41.4437,41.4041,41.4239,239889.0
2024-12-31 13:35:00,41.82,41.82,41.8,41.82,204266.0,41.4239,41.4239,41.4041,41.4239,204266.0
2024-12-31 13:40:00,41.82,41.84,41.82,41.84,148917.0,41.4239,41.4437,41.4239,41.4437,148917.0
2024-12-31 13:45:00,41.84,41.84,41.82,41.84,114450.0,41.4437,41.4437,41.4239,41.4437,114450.0
2024-12-31 13:50:00,41.84,41.85,41.83,41.83,114369.0,41.4437,41.4536,41.4338,41.4338,114369.0
2024-12-31 13:55:00,41.84,41.84,41.83,41.83,92899.0,41.4437,41.4437,41.4338,41.4338,92899.0
2024-12-31 14:00:00,41.83,41.84,41.8,41.82,316429.0,41.4338,41.4437,41.4041,41.4239,316429.0
2024-12-31 14:05:00,41.82,41.85,41.82,41.84,61435.0,41.4239,41.4536,41.4239,41.4437,61435.0
2024-12-31 14:10:00,41.85,41.87,41.85,41.87,24504.0,41.4536,41.4734,41.4536,41.4734,24504.0
2024-12-31 14:15:00,41.86,41.87,41.83,41.83,72939.0,41.4635,41.4734,41.4338,41.4338,72939.0
2024-12-31 14:20:00,41.83,41.84,41.81,41.82,61472.0,41.4338,41.4437,41.414,41.4239,61472.0
2024-12-31 14:25:00,41.82,41.84,41.8,41.8,80856.0,41.4239,41.4437,41.4041,41.4041,80856.0
2024-12-31 14:30:00,41.8,41.81,41.78,41.79,58461.0,41.4041,41.414,41.3843,41.3942,58461.0
2024-12-31 14:35:00,41.79,41.81,41.79,41.8,50980.0,41.3942,41.414,41.3942,41.4041,50980.0
2024-12-31 14:40:00,41.8,41.81,41.79,41.8,690206.0,41.4041,41.414,41.3942,41.4041,690206.0
2024-12-31 14:45:00,41.81,41.83,41.81,41.82,251924.0,41.414,41.4338,41.414,41.4239,251924.0
2024-12-31 14:50:00,41.82,41.85,41.82,41.84,217339.0,41.4239,41.4536,41.4239,41.4437,217339.0
2024-12-31 14:55:00,41.84,41.87,41.83,41.86,891897.0,41.4437,41.4734,41.4338,41.4635,891897.0
2024-12-31 15:00:00,41.86,41.86,41.85,41.86,185898.0,41.4635,41.4635,41.4536,41.4635,185898.0
2024-12-31 15:05:00,41.86,41.89,41.85,41.87,401670.0,41.4635,41.4933,41.4536,41.4734,401670.0
2024-12-31 15:10:00,41.87,41.88,41.83,41.84,324545.0,41.4734,41.4833,41.4338,41.4437,324545.0
2024-12-31 15:15:00,41.84,41.87,41.83,41.86,179123.0,41.4437,41.4734,41.4338,41.4635,179123.0
2024-12-31 15:20:00,41.86,41.89,41.85,41.88,76547.0,41.4635,41.4933,41.4536,41.4833,76547.0
2024-12-31 15:25:00,41.89,41.91,41.87,41.9,304883.0,41.4933,41.5131,41.4734,41.5032,304883.0
2024-12-31 15:30:00,41.9,41.91,41.87,41.88,170746.0,41.5032,41.5131,41.4734,41.4833,170746.0
2024-12-31 15:35:00,41.88,41.91,41.86,41.87,245545.0,41.4833,41.5131,41.4635,41.4734,245545.0
2024-12-31 15:40:00,41.87,41.89,41.86,41.87,347521.0,41.4734,41.4933,41.4635,41.4734,347521.0
2024-12-31 15:45:00,41.87,41.91,41.85,41.9,406944.0,41.4734,41.5131,41.4536,41.5032,406944.0
2024-12-31 15:50:00,41.89,41.9,41.86,41.86,1215801.0,41.4933,41.5032,41.4635,41.4635,1215801.0
2024-12-31 15:55:00,41.86,41.87,41.83,41.85,4344227.0,41.4635,41.4734,41.4338,41.4536,4344227.0
2025-01-02 09:30:00,41.87,41.94,41.84,41.89,455005.0,41.4734,41.5428,41.4437,41.4933,455005.0
2025-01-02 09:35:00,41.88,41.91,41.85,41.88,281967.0,41.4833,41.5131,41.4536,41.4833,281967.0
2025-01-02 09:40:00,41.85,41.93,41.85,41.91,171677.0,41.4536,41.5329,41.4536,41.5131,171677.0
2025-01-02 09:45:00,41.92,41.97,41.92,41.95,130394.0,41.523,41.5725,41.523,41.5527,130394.0
2025-01-02 09:50:00,41.95,41.98,41.92,41.98,255297.0,41.5527,41.5824,41.523,41.5824,255297.0
2025-01-02 09:55:00,41.98,41.99,41.95,41.96,107922.0,41.5824,41.5923,41.5527,41.5626,107922.0
2025-01-02 10:00:00,41.96,41.97,41.91,41.94,100001.0,41.5626,41.5725,41.5131,41.5428,100001.0
2025-01-02 10:05:00,41.94,41.96,41.91,41.91,353741.0,41.5428,41.5626,41.5131,41.5131,353741.0
2025-01-02 10:10:00,41.91,41.94,41.91,41.93,94949.0,41.5131,41.5428,41.5131,41.5329,94949.0
2025-01-02 10:15:00,41.93,41.96,41.93,41.93,82469.0,41.5329,41.5626,41.5329,41.5329,82469.0
2025-01-02 10:20:00,41.92,41.93,41.87,41.9,318955.0,41.523,41.5329,41.4734,41.5032,318955.0
2025-01-02 10:25:00,41.9,41.94,41.88,41.9,132834.0,41.5032,41.5428,41.4833,41.5032,132834.0
2025-01-02 10:30:00,41.9,41.92,41.86,41.9,585486.0,41.5032,41.523,41.4635,41.5032,585486.0
2025-01-02 10:35:00,41.9,41.94,41.89,41.93,113125.0,41.5032,41.5428,41.4933,41.5329,113125.0
2025-01-02 10:40:00,41.93,41.95,41.9,41.91,144976.0,41.5329,41.5527,41.5032,41.5131,144976.0
2025-01-02 10:45:00,41.91,41.95,41.88,41.94,126451.0,41.5131,41.5527,41.4833,41.5428,126451.0
2025-01-02 10:50:00,41.94,41.99,41.93,41.94,184007.0,41.5428,41.5923,41.5329,41.5428,184007.0
2025-01-02 10:55:00,41.95,41.96,41.92,41.93,108702.0,41.5527,41.5626,41.523,41.5329,108702.0
2025-01-02 11:00:00,41.93,41.94,41.83,41.85,410095.0,41.5329,41.5428,41.4338,41.4536,410095.0
2025-01-02 11:05:00,41.86,41.88,41.85,41.88,266640.0,41.4635,41.4833,41.4536,41.4833,266640.0
2025-01-02 11:10:00,41.88,41.89,41.84,41.87,541702.0,41.4833,41.4933,41.4437,41.4734,541702.0
2025-01-02 11:15:00,41.87,41.91,41.86,41.91,163073.0,41.4734,41.5131,41.4635,41.5131,163073.0
2025-01-02 11:20:00,41.91,41.92,41.85,41.91,258892.0,41.5131,41.523,41.4536,41.5131,258892.0
2025-01-02 11:25:00,41.9,41.92,41.88,41.91,51991.0,41.5032,41.523,41.4833,41.5131,51991.0
2025-01-02 11:30:00,41.9,41.91,41.87,41.91,123792.0,41.5032,41.5131,41.4734,41.5131,123792.0
2025-01-02 11:35:00,41.91,41.93,41.9,41.91,433955.0,41.5131,41.5329,41.5032,41.5131,433955.0
2025-01-02 11:40:00,41.91,41.94,41.91,41.91,226796.0,41.5131,41.5428,41.5131,41.5131,226796.0
2025-01-02 11:45:00,41.91,41.94,41.9,41.94,307572.0,41.5131,41.5428,41.5032,41.5428,307572.0
2025-01-02 11:50:00,41.94,41.94,41.9,41.92,306545.0,41.5428,41.5428,41.5032,41.523,306545.0
2025-01-02 11:55:00,41.91,41.93,41.9,41.92,73081.0,41.5131,41.5329,41.5032,41.523,73081.0
2025-01-02 12:00:00,41.93,41.94,41.9,41.94,76394.0,41.5329,41.5428,41.5032,41.5428,76394.0
2025-01-02 12:05:00,41.94,41.94,41.9,41.92,39514.0,41.5428,41.5428,41.5032,41.523,39514.0
2025-01-02 12:10:00,41.92,41.94,41.91,41.93,82524.0,41.523,41.5428,41.5131,41.5329,82524.0
2025-01-02 12:15:00,41.92,41.93,41.9,41.91,72010.0,41.523,41.5329,41.5032,41.5131,72010.0
2025-01-02 12:20:00,41.9,41.91,41.86,41.88,57224.0,41.5032,41.5131,41.4635,41.4833,57224.0
2025-01-02 12:25:00,41.86,41.87,41.79,41.8,231274.0,41.4635,41.4734,41.3942,41.4041,231274.0
2025-01-02 12:30:00,41.8,41.8,41.75,41.75,237702.0,41.4041,41.4041,41.3546,41.3546,237702.0
2025-01-02 12:35:00,41.76,41.77,41.71,41.72,319862.0,41.3645,41.3744,41.315,41.3249,319862.0
2025-01-02 12:40:00,41.72,41.75,41.7,41.72,142484.0,41.3249,41.3546,41.3051,41.3249,142484.0
2025-01-02 12:45:00,41.73,41.73,41.7,41.7,536104.0,41.3348,41.3348,41.3051,41.3051,536104.0
2025-01-02 12:50:00,41.7,41.76,41.69,41.74,150699.0,41.3051,41.3645,41.2951,41.3447,150699.0
2025-01-02 12:55:00,41.74,41.78,41.74,41.77,124440.0,41.3447,41.3843,41.3447,41.3744,124440.0
2025-01-02 13:00:00,41.76,41.76,41.71,41.71,196861.0,41.3645,41.3645,41.315,41.315,196861.0
2025-01-02 13:05:00,41.72,41.76,41.71,41.74,198305.0,41.3249,41.3645,41.315,41.3447,198305.0
2025-01-02 13:10:00,41.74,41.74,41.71,41.72,279761.0,41.3447,41.3447,41.315,41.3249,279761.0
2025-01-02 13:15:00,41.71,41.73,41.69,41.73,60420.0,41.315,41.3348,41.2951,41.3348,60420.0
2025-01-02 13:20:00,41.73,41.74,41.7,41.72,111737.0,41.3348,41.3447,41.3051,41.3249,111737.0
2025-01-02 13:25:00,41.72,41.72,41.69,41.72,189863.0,41.3249,41.3249,41.2951,41.3249,189863.0
2025-01-02 13:30:00,41.72,41.72,41.67,41.69,267744.0,41.3249,41.3249,41.2753,41.2951,267744.0
2025-01-02 13:35:00,41.68,41.71,41.68,41.69,197370.0,41.2852,41.315,41.2852,41.2951,197370.0
2025-01-02 13:40:00,41.69,41.72,41.67,41.72,393688.0,41.2951,41.3249,41.2753,41.3249,393688.0
2025-01-02 13:45:00,41.72,41.72,41.68,41.69,327567.0,41.3249,41.3249,41.2852,41.2951,327567.0
2025-01-02 13:50:00,41.69,41.7,41.67,41.68,90933.0,41.2951,41.3051,41.2753,41.2852,90933.0
2025-01-02 13:55:00,41.68,41.73,41.68,41.72,235844.0,41.2852,41.3348,41.2852,41.3249,235844.0
2025-01-02 14:00:00,41.72,41.72,41.69,41.72,126816.0,41.3249,41.3249,41.2951,41.3249,126816.0
2025-01-02 14:05:00,41.72,41.74,41.7,41.71,74107.0,41.3249,41.3447,41.3051,41.315,74107.0
2025-01-02 14:10:00,41.71,41.72,41.69,41.7,154876.0,41.315,41.3249,41.2951,41.3051,154876.0
2025-01-02 14:15:00,41.7,41.71,41.69,41.7,97477.0,41.3051,41.315,41.2951,41.3051,97477.0
2025-01-02 14:20:00,41.71,41.73,41.7,41.73,101290.0,41.315,41.3348,41.3051,41.3348,101290.0
2025-01-02 14:25:00,41.73,41.75,41.72,41.75,82622.0,41.3348,41.3546,41.3249,41.3546,82622.0
2025-01-02 14:30:00,41.75,41.75,41.72,41.73,126694.0,41.3546,41.3546,41.3249,41.3348,126694.0
2025-01-02 14:35:00,41.73,41.73,41.7,41.72,120741.0,41.3348,41.3348,41.3051,41.3249,120741.0
2025-01-02 14:40:00,41.72,41.73,41.71,41.71,67996.0,41.3249,41.3348,41.315,41.315,67996.0
2025-01-02 14:45:00,41.72,41.75,41.7,41.74,370069.0,41.3249,41.3546,41.3051,41.3447,370069.0
2025-01-02 14:50:00,41.74,41.76,41.73,41.74,115919.0,41.3447,41.3645,41.3348,41.3447,115919.0
2025-01-02 14:55:00,41.75,41.75,41.71,41.71,69801.0,41.3546,41.3546,41.315,41.315,69801.0
2025-01-02 15:00:00,41.71,41.75,41.71,41.75,171508.0,41.315,41.3546,41.315,41.3546,171508.0
2025-01-02 15:05:00,41.75,41.76,41.74,41.75,56242.0,41.3546,41.3645,41.3447,41.3546,56242.0
2025-01-02 15:10:00,41.74,41.77,41.73,41.75,157179.0,41.3447,41.3744,41.3348,41.3546,157179.0
2025-01-02 15:15:00,41.76,41.76,41.74,41.76,45111.0,41.3645,41.3645,41.3447,41.3645,45111.0
2025-01-02 15:20:00,41.76,41.79,41.76,41.78,99380.0,41.3645,41.3942,41.3645,41.3843,99380.0
2025-01-02 15:25:00,41.78,41.79,41.77,41.78,72409.0,41.3843,41.3942,41.3744,41.3843,72409.0
2025-01-02 15:30:00,41.78,41.8,41.76,41.77,181045.0,41.3843,41.4041,41.3645,41.3744,181045.0
2025-01-02 15:35:00,41.77,41.78,41.73,41.73,89593.0,41.3744,41.3843,41.3348,41.3348,89593.0
2025-01-02 15:40:00,41.73,41.76,41.73,41.75,122705.0,41.3348,41.3645,41.3348,41.3546,122705.0
2025-01-02 15:45:00,41.75,41.77,41.74,41.75,483523.0,41.3546,41.3744,41.3447,41.3546,483523.0
2025-01-02 15:50:00,41.75,41.8,41.75,41.77,698854.0,41.3546,41.4041,41.3546,41.3744,698854.0
2025-01-02 15:55:00,41.76,41.78,41.76,41.76,1102336.0,41.3645,41.3843,41.3645,41.3645,1102336.0
2025-01-03 09:30:00,42.08,42.1,42.05,42.07,506165.0,41.6815,41.7013,41.6517,41.6715,506165.0
2025-01-03 09:35:00,42.08,42.1,42.02,42.1,663079.0,41.6815,41.7013,41.622,41.7013,663079.0
2025-01-03 09:40:00,42.1,42.13,42.09,42.11,264857.0,41.7013,41.731,41.6914,41.7112,264857.0
2025-01-03 09:45:00,42.11,42.11,42.04,42.07,148314.0,41.7112,41.7112,41.6418,41.6715,148314.0
2025-01-03 09:50:00,42.06,42.07,42.01,42.05,63614.0,41.6616,41.6715,41.6121,41.6517,63614.0
2025-01-03 09:55:00,42.05,42.08,42.04,42.08,60340.0,41.6517,41.6815,41.6418,41.6815,60340.0
2025-01-03 10:00:00,42.08,42.08,42.02,42.07,263250.0,41.6815,41.6815,41.622,41.6715,263250.0
2025-01-03 10:05:00,42.08,42.1,42.05,42.05,114760.0,41.6815,41.7013,41.6517,41.6517,114760.0
2025-01-03 10:10:00,42.06,42.08,42.01,42.02,117255.0,41.6616,41.6815,41.6121,41.622,117255.0
2025-01-03 10:15:00,42.03,42.03,41.98,41.99,95456.0,41.6319,41.6319,41.5824,41.5923,95456.0
2025-01-03 10:20:00,42.0,42.03,41.95,42.02,282903.0,41.6022,41.6319,41.5527,41.622,282903.0
2025-01-03 10:25:00,42.02,42.03,42.01,42.02,70272.0,41.622,41.6319,41.6121,41.622,70272.0
2025-01-03 10:30:00,42.02,42.05,42.0,42.05,277587.0,41.622,41.6517,41.6022,41.6517,277587.0
2025-01-03 10:35:00,42.04,42.07,42.03,42.07,314331.0,41.6418,41.6715,41.6319,41.6715,314331.0
2025-01-03 10:40:00,42.07,42.08,42.05,42.07,242031.0,41.6715,41.6815,41.6517,41.6715,242031.0
2025-01-03 10:45:00,42.07,42.08,42.05,42.07,82246.0,41.6715,41.6815,41.6517,41.6715,82246.0
2025-01-03 10:50:00,42.07,42.1,42.06,42.07,69997.0,41.6715,41.7013,41.6616,41.6715,69997.0
2025-01-03 10:55:00,42.07,42.1,42.06,42.09,107734.0,41.6715,41.7013,41.6616,41.6914,107734.0
2025-01-03 11:00:00,42.09,42.11,42.07,42.09,214711.0,41.6914,41.7112,41.6715,41.6914,214711.0
2025-01-03 11:05:00,42.09,42.1,42.06,42.08,91764.0,41.6914,41.7013,41.6616,41.6815,91764.0
2025-01-03 11:10:00,42.08,42.09,42.06,42.09,39469.0,41.6815,41.6914,41.6616,41.6914,39469.0
2025-01-03 11:15:00,42.09,42.09,42.06,42.07,41487.0,41.6914,41.6914,41.6616,41.6715,41487.0
2025-01-03 11:20:00,42.08,42.08,42.06,42.08,81335.0,41.6815,41.6815,41.6616,41.6815,81335.0
2025-01-03 11:25:00,42.08,42.1,42.07,42.09,150427.0,41.6815,41.7013,41.6715,41.6914,150427.0
2025-01-03 11:30:00,42.09,42.11,42.09,42.11,413840.0,41.6914,41.7112,41.6914,41.7112,413840.0
2025-01-03 11:35:00,42.1,42.11,42.09,42.1,180018.0,41.7013,41.7112,41.6914,41.7013,180018.0
2025-01-03 11:40:00,42.09,42.11,42.09,42.11,25684.0,41.6914,41.7112,41.6914,41.7112,25684.0
2025-01-03 11:45:00,42.11,42.12,42.1,42.11,29394.0,41.7112,41.7211,41.7013,41.7112,29394.0
2025-01-03 11:50:00,42.11,42.12,42.1,42.11,131121.0,41.7112,41.7211,41.7013,41.7112,131121.0
2025-01-03 11:55:00,42.11,42.11,42.09,42.1,67756.0,41.7112,41.7112,41.6914,41.7013,67756.0
2025-01-03 12:00:00,42.11,42.12,42.1,42.12,66486.0,41.7112,41.7211,41.7013,41.7211,66486.0
2025-01-03 12:05:00,42.13,42.15,42.12,42.14,52103.0,41.731,41.7508,41.7211,41.7409,52103.0
2025-01-03 12:10:00,42.14,42.14,42.11,42.12,103950.0,41.7409,41.7409,41.7112,41.7211,103950.0
2025-01-03 12:15:00,42.12,42.14,42.11,42.11,42648.0,41.7211,41.7409,41.7112,41.7112,42648.0
2025-01-03 12:20:00,42.11,42.11,42.09,42.11,33145.0,41.7112,41.7112,41.6914,41.7112,33145.0
2025-01-03 12:25:00,42.11,42.12,42.09,42.09,76237.0,41.7112,41.7211,41.6914,41.6914,76237.0
2025-01-03 12:30:00,42.09,42.1,42.08,42.09,23239.0,41.6914,41.7013,41.6815,41.6914,23239.0
2025-01-03 12:35:00,42.09,42.1,42.07,42.09,95537.0,41.6914,41.7013,41.6715,41.6914,95537.0
2025-01-03 12:40:00,42.09,42.11,42.08,42.09,78297.0,41.6914,41.7112,41.6815,41.6914,78297.0
2025-01-03 12:45:00,42.09,42.09,42.07,42.09,197523.0,41.6914,41.6914,41.6715,41.6914,197523.0
2025-01-03 12:50:00,42.09,42.1,42.08,42.09,189484.0,41.6914,41.7013,41.6815,41.6914,189484.0
2025-01-03 12:55:00,42.09,42.09,42.08,42.09,139298.0,41.6914,41.6914,41.6815,41.6914,139298.0
2025-01-03 13:00:00,42.09,42.09,42.07,42.09,77537.0,41.6914,41.6914,41.6715,41.6914,77537.0
2025-01-03 13:05:00,42.09,42.1,42.08,42.09,61257.0,41.6914,41.7013,41.6815,41.6914,61257.0
2025-01-03 13:10:00,42.09,42.1,42.08,42.1,37446.0,41.6914,41.7013,41.6815,41.7013,37446.0
2025-01-03 13:15:00,42.09,42.1,42.09,42.09,74026.0,41.6914,41.7013,41.6914,41.6914,74026.0
2025-01-03 13:20:00,42.09,42.1,42.09,42.09,51438.0,41.6914,41.7013,41.6914,41.6914,51438.0
2025-01-03 13:25:00,42.09,42.13,42.09,42.13,110137.0,41.6914,41.731,41.6914,41.731,110137.0
2025-01-03 13:30:00,42.13,42.14,42.11,42.12,163443.0,41.731,41.7409,41.7112,41.7211,163443.0
2025-01-03 13:35:00,42.12,42.12,42.11,42.11,81513.0,41.7211,41.7211,41.7112,41.7112,81513.0
2025-01-03 13:40:00,42.12,42.13,42.11,42.12,104585.0,41.7211,41.731,41.7112,41.7211,104585.0
2025-01-03 13:45:00,42.12,42.12,42.11,42.11,63302.0,41.7211,41.7211,41.7112,41.7112,63302.0
2025-01-03 13:50:00,42.11,42.12,42.09,42.11,110834.0,41.7112,41.7211,41.6914,41.7112,110834.0
2025-01-03 13:55:00,42.11,42.12,42.1,42.11,252744.0,41.7112,41.7211,41.7013,41.7112,252744.0
2025-01-03 14:00:00,42.11,42.12,42.1,42.12,123300.0,41.7112,41.7211,41.7013,41.7211,123300.0
2025-01-03 14:05:00,42.11,42.13,42.11,42.13,114622.0,41.7112,41.731,41.7112,41.731,114622.0
2025-01-03 14:10:00,42.12,42.15,42.12,42.14,77025.0,41.7211,41.7508,41.7211,41.7409,77025.0
2025-01-03 14:15:00,42.13,42.15,42.13,42.15,40661.0,41.731,41.7508,41.731,41.7508,40661.0
2025-01-03 14:20:00,42.15,42.16,42.14,42.16,40191.0,41.7508,41.7607,41.7409,41.7607,40191.0
2025-01-03 14:25:00,42.15,42.17,42.14,42.16,130554.0,41.7508,41.7706,41.7409,41.7607,130554.0
2025-01-03 14:30:00,42.16,42.17,42.16,42.17,71187.0,41.7607,41.7706,41.7607,41.7706,71187.0
2025-01-03 14:35:00,42.17,42.19,42.16,42.18,117575.0,41.7706,41.7904,41.7607,41.7805,117575.0
2025-01-03 14:40:00,42.17,42.18,42.16,42.18,144717.0,41.7706,41.7805,41.7607,41.7805,144717.0
2025-01-03 14:45:00,42.18,42.18,42.16,42.16,50816.0,41.7805,41.7805,41.7607,41.7607,50816.0
2025-01-03 14:50:00,42.16,42.17,42.14,42.15,161506.0,41.7607,41.7706,41.7409,41.7508,161506.0
2025-01-03 14:55:00,42.15,42.15,42.13,42.15,112368.0,41.7508,41.7508,41.731,41.7508,112368.0
2025-01-03 15:00:00,42.15,42.15,42.13,42.15,213963.0,41.7508,41.7508,41.731,41.7508,213963.0
2025-01-03 15:05:00,42.14,42.15,42.13,42.14,186896.0,41.7409,41.7508,41.731,41.7409,186896.0
2025-01-03 15:10:00,42.14,42.16,42.14,42.16,173114.0,41.7409,41.7607,41.7409,41.7607,173114.0
2025-01-03 15:15:00,42.15,42.16,42.15,42.15,140192.0,41.7508,41.7607,41.7508,41.7508,140192.0
2025-01-03 15:20:00,42.15,42.16,42.14,42.16,174413.0,41.7508,41.7607,41.7409,41.7607,174413.0
2025-01-03 15:25:00,42.15,42.16,42.14,42.15,140477.0,41.7508,41.7607,41.7409,41.7508,140477.0
2025-01-03 15:30:00,42.16,42.16,42.14,42.16,389761.0,41.7607,41.7607,41.7409,41.7607,389761.0
2025-01-03 15:35:00,42.16,42.17,42.15,42.17,126685.0,41.7607,41.7706,41.7508,41.7706,126685.0
2025-01-03 15:40:00,42.16,42.17,42.12,42.13,697089.0,41.7607,41.7706,41.7211,41.731,697089.0
2025-01-03 15:45:00,42.13,42.13,42.11,42.12,579779.0,41.731,41.731,41.7112,41.7211,579779.0
2025-01-03 15:50:00,42.11,42.13,42.11,42.13,971939.0,41.7112,41.731,41.7112,41.731,971939.0
2025-01-03 15:55:00,42.13,42.17,42.12,42.16,1576512.0,41.731,41.7706,41.7211,41.7607,1576512.0
2025-01-06 09:30:00,42.6,42.7,42.59,42.64,1560752.0,42.1965,42.2956,42.1866,42.2361,1560752.0
2025-01-06 09:35:00,42.64,42.65,42.59,42.61,397100.0,42.2361,42.2461,42.1866,42.2064,397100.0
2025-01-06 09:40:00,42.61,42.62,42.54,42.55,906255.0,42.2064,42.2163,42.1371,42.147,906255.0
2025-01-06 09:45:00,42.56,42.65,42.56,42.64,684336.0,42.1569,42.2461,42.1569,42.2361,684336.0
2025-01-06 09:50:00,42.65,42.68,42.62,42.68,157774.0,42.2461,42.2758,42.2163,42.2758,157774.0
2025-01-06 09:55:00,42.68,42.69,42.66,42.68,133302.0,42.2758,42.2857,42.256,42.2758,133302.0
2025-01-06 10:00:00,42.68,42.7,42.66,42.68,504987.0,42.2758,42.2956,42.256,42.2758,504987.0
2025-01-06 10:05:00,42.68,42.7,42.67,42.69,231799.0,42.2758,42.2956,42.2659,42.2857,231799.0
2025-01-06 10:10:00,42.7,42.72,42.67,42.71,281623.0,42.2956,42.3154,42.2659,42.3055,281623.0
2025-01-06 10:15:00,42.72,42.72,42.67,42.7,152429.0,42.3154,42.3154,42.2659,42.2956,152429.0
2025-01-06 10:20:00,42.7,42.71,42.67,42.71,141976.0,42.2956,42.3055,42.2659,42.3055,141976.0
2025-01-06 10:25:00,42.71,42.73,42.69,42.73,157752.0,42.3055,42.3253,42.2857,42.3253,157752.0
2025-01-06 10:30:00,42.73,42.73,42.63,42.64,267207.0,42.3253,42.3253,42.2262,42.2361,267207.0
2025-01-06 10:35:00,42.64,42.64,42.5,42.53,312139.0,42.2361,42.2361,42.0975,42.1272,312139.0
2025-01-06 10:40:00,42.53,42.57,42.5,42.51,261212.0,42.1272,42.1668,42.0975,42.1074,261212.0
2025-01-06 10:45:00,42.51,42.52,42.45,42.45,195124.0,42.1074,42.1173,42.0479,42.0479,195124.0
2025-01-06 10:50:00,42.46,42.52,42.45,42.52,259948.0,42.0579,42.1173,42.0479,42.1173,259948.0
2025-01-06 10:55:00,42.51,42.54,42.5,42.54,256210.0,42.1074,42.1371,42.0975,42.1371,256210.0
2025-01-06 11:00:00,42.54,42.58,42.53,42.56,122125.0,42.1371,42.1767,42.1272,42.1569,122125.0
2025-01-06 11:05:00,42.57,42.57,42.54,42.55,94612.0,42.1668,42.1668,42.1371,42.147,94612.0
2025-01-06 11:10:00,42.55,42.56,42.51,42.52,165569.0,42.147,42.1569,42.1074,42.1173,165569.0
2025-01-06 11:15:00,42.52,42.52,42.47,42.48,172697.0,42.1173,42.1173,42.0678,42.0777,172697.0
2025-01-06 11:20:00,42.49,42.5,42.48,42.5,171340.0,42.0876,42.0975,42.0777,42.0975,171340.0
2025-01-06 11:25:00,42.5,42.53,42.49,42.52,221124.0,42.0975,42.1272,42.0876,42.1173,221124.0
2025-01-06 11:30:00,42.52,42.54,42.5,42.52,352221.0,42.1173,42.1371,42.0975,42.1173,352221.0
2025-01-06 11:35:00,42.52,42.53,42.5,42.53,114882.0,42.1173,42.1272,42.0975,42.1272,114882.0
2025-01-06 11:40:00,42.52,42.53,42.49,42.5,169465.0,42.1173,42.1272,42.0876,42.0975,169465.0
2025-01-06 11:45:00,42.5,42.5,42.47,42.48,126798.0,42.0975,42.0975,42.0678,42.0777,126798.0
2025-01-06 11:50:00,42.48,42.49,42.46,42.48,196724.0,42.0777,42.0876,42.0579,42.0777,196724.0
2025-01-06 11:55:00,42.48,42.51,42.48,42.5,160934.0,42.0777,42.1074,42.0777,42.0975,160934.0
2025-01-06 12:00:00,42.5,42.5,42.45,42.48,268505.0,42.0975,42.0975,42.0479,42.0777,268505.0
2025-01-06 12:05:00,42.48,42.48,42.46,42.48,93982.0,42.0777,42.0777,42.0579,42.0777,93982.0
2025-01-06 12:10:00,42.48,42.48,42.45,42.46,108080.0,42.0777,42.0777,42.0479,42.0579,108080.0
2025-01-06 12:15:00,42.46,42.47,42.44,42.44,76361.0,42.0579,42.0678,42.038,42.038,76361.0
2025-01-06 12:20:00,42.45,42.45,42.43,42.44,78933.0,42.0479,42.0479,42.0281,42.038,78933.0
2025-01-06 12:25:00,42.44,42.45,42.41,42.41,45648.0,42.038,42.0479,42.0083,42.0083,45648.0
2025-01-06 12:30:00,42.41,42.42,42.4,42.42,108384.0,42.0083,42.0182,41.9984,42.0182,108384.0
2025-01-06 12:35:00,42.42,42.42,42.36,42.37,341392.0,42.0182,42.0182,41.9588,41.9687,341392.0
2025-01-06 12:40:00,42.37,42.38,42.33,42.34,144300.0,41.9687,41.9786,41.9291,41.939,144300.0
2025-01-06 12:45:00,42.33,42.36,42.32,42.33,116410.0,41.9291,41.9588,41.9192,41.9291,116410.0
2025-01-06 12:50:00,42.34,42.34,42.31,42.34,283276.0,41.939,41.939,41.9093,41.939,283276.0
2025-01-06 12:55:00,42.34,42.35,42.33,42.34,19716.0,41.939,41.9489,41.9291,41.939,19716.0
2025-01-06 13:00:00,42.34,42.35,42.28,42.31,176514.0,41.939,41.9489,41.8796,41.9093,176514.0
2025-01-06 13:05:00,42.32,42.34,42.29,42.31,128808.0,41.9192,41.939,41.8895,41.9093,128808.0
2025-01-06 13:10:00,42.3,42.32,42.3,42.3,40932.0,41.8994,41.9192,41.8994,41.8994,40932.0
2025-01-06 13:15:00,42.31,42.31,42.27,42.29,71976.0,41.9093,41.9093,41.8697,41.8895,71976.0
2025-01-06 13:20:00,42.3,42.32,42.28,42.32,70341.0,41.8994,41.9192,41.8796,41.9192,70341.0
2025-01-06 13:25:00,42.32,42.36,42.31,42.34,290023.0,41.9192,41.9588,41.9093,41.939,290023.0
2025-01-06 13:30:00,42.35,42.35,42.32,42.34,99597.0,41.9489,41.9489,41.9192,41.939,99597.0
2025-01-06 13:35:00,42.34,42.36,42.34,42.35,37764.0,41.939,41.9588,41.939,41.9489,37764.0
2025-01-06 13:40:00,42.36,42.37,42.34,42.36,213770.0,41.9588,41.9687,41.939,41.9588,213770.0
2025-01-06 13:45:00,42.35,42.36,42.31,42.32,106242.0,41.9489,41.9588,41.9093,41.9192,106242.0
2025-01-06 13:50:00,42.32,42.34,42.31,42.34,15982.0,41.9192,41.939,41.9093,41.939,15982.0
2025-01-06 13:55:00,42.34,42.35,42.31,42.32,50384.0,41.939,41.9489,41.9093,41.9192,50384.0
2025-01-06 14:00:00,42.31,42.32,42.28,42.3,83439.0,41.9093,41.9192,41.8796,41.8994,83439.0
2025-01-06 14:05:00,42.31,42.35,42.31,42.35,50208.0,41.9093,41.9489,41.9093,41.9489,50208.0
2025-01-06 14:10:00,42.34,42.37,42.34,42.36,50022.0,41.939,41.9687,41.939,41.9588,50022.0
2025-01-06 14:15:00,42.36,42.37,42.35,42.36,21521.0,41.9588,41.9687,41.9489,41.9588,21521.0
2025-01-06 14:20:00,42.35,42.36,42.34,42.35,303218.0,41.9489,41.9588,41.939,41.9489,303218.0
2025-01-06 14:25:00,42.35,42.36,42.34,42.34,75850.0,41.9489,41.9588,41.939,41.939,75850.0
2025-01-06 14:30:00,42.34,42.35,42.33,42.34,38768.0,41.939,41.9489,41.9291,41.939,38768.0
2025-01-06 14:35:00,42.34,42.35,42.33,42.34,90305.0,41.939,41.9489,41.9291,41.939,90305.0
2025-01-06 14:40:00,42.35,42.37,42.35,42.37,143325.0,41.9489,41.9687,41.9489,41.9687,143325.0
2025-01-06 14:45:00,42.37,42.38,42.35,42.37,46783.0,41.9687,41.9786,41.9489,41.9687,46783.0
2025-01-06 14:50:00,42.37,42.37,42.35,42.36,45868.0,41.9687,41.9687,41.9489,41.9588,45868.0
2025-01-06 14:55:00,42.36,42.36,42.33,42.33,70088.0,41.9588,41.9588,41.9291,41.9291,70088.0
2025-01-06 15:00:00,42.33,42.34,42.31,42.34,65416.0,41.9291,41.939,41.9093,41.939,65416.0
2025-01-06 15:05:00,42.34,42.35,42.33,42.34,119724.0,41.939,41.9489,41.9291,41.939,119724.0
2025-01-06 15:10:00,42.34,42.35,42.33,42.34,71390.0,41.939,41.9489,41.9291,41.939,71390.0
2025-01-06 15:15:00,42.34,42.35,42.32,42.32,300122.0,41.939,41.9489,41.9192,41.9192,300122.0
2025-01-06 15:20:00,42.32,42.34,42.31,42.34,86446.0,41.9192,41.939,41.9093,41.939,86446.0
2025-01-06 15:25:00,42.34,42.34,42.32,42.33,161248.0,41.939,41.939,41.9192,41.9291,161248.0
2025-01-06 15:30:00,42.33,42.34,42.31,42.32,134967.0,41.9291,41.939,41.9093,41.9192,134967.0
2025-01-06 15:35:00,42.31,42.33,42.3,42.3,77772.0,41.9093,41.9291,41.8994,41.8994,77772.0
2025-01-06 15:40:00,42.3,42.32,42.3,42.32,291225.0,41.8994,41.9192,41.8994,41.9192,291225.0
2025-01-06 15:45:00,42.32,42.32,42.29,42.3,188706.0,41.9192,41.9192,41.8895,41.8994,188706.0
2025-01-06 15:50:00,42.29,42.32,42.28,42.3,1062898.0,41.8895,41.9192,41.8796,41.8994,1062898.0
2025-01-06 15:55:00,42.3,42.31,42.28,42.3,1118265.0,41.8994,41.9093,41.8796,41.8994,1118265.0
2025-01-07 09:30:00,42.46,42.47,42.4,42.44,489434.0,42.0579,42.0678,41.9984,42.038,489434.0
2025-01-07 09:35:00,42.44,42.46,42.37,42.38,641594.0,42.038,42.0579,41.9687,41.9786,641594.0
2025-01-07 09:40:00,42.38,42.42,42.37,42.41,267339.0,41.9786,42.0182,41.9687,42.0083,267339.0
2025-01-07 09:45:00,42.41,42.44,42.4,42.41,246258.0,42.0083,42.038,41.9984,42.0083,246258.0
2025-01-07 09:50:00,42.41,42.42,42.39,42.4,426021.0,42.0083,42.0182,41.9885,41.9984,426021.0
2025-01-07 09:55:00,42.4,42.41,42.35,42.35,148116.0,41.9984,42.0083,41.9489,41.9489,148116.0
2025-01-07 10:00:00,42.35,42.35,42.2,42.23,761584.0,41.9489,41.9489,41.8003,41.83,761584.0
2025-01-07 10:05:00,42.23,42.25,42.19,42.19,495328.0,41.83,41.8498,41.7904,41.7904,495328.0
2025-01-07 10:10:00,42.19,42.25,42.18,42.22,262174.0,41.7904,41.8498,41.7805,41.8201,262174.0
2025-01-07 10:15:00,42.22,42.24,42.18,42.23,506971.0,41.8201,41.8399,41.7805,41.83,506971.0
2025-01-07 10:20:00,42.23,42.3,42.22,42.3,282060.0,41.83,41.8994,41.8201,41.8994,282060.0
2025-01-07 10:25:00,42.3,42.34,42.28,42.29,270780.0,41.8994,41.939,41.8796,41.8895,270780.0
2025-01-07 10:30:00,42.3,42.31,42.24,42.25,225105.0,41.8994,41.9093,41.8399,41.8498,225105.0
2025-01-07 10:35:00,42.25,42.28,42.18,42.19,209116.0,41.8498,41.8796,41.7805,41.7904,209116.0
2025-01-07 10:40:00,42.19,42.21,42.17,42.2,477208.0,41.7904,41.8102,41.7706,41.8003,477208.0
2025-01-07 10:45:00,42.2,42.2,42.13,42.16,410581.0,41.8003,41.8003,41.731,41.7607,410581.0
2025-01-07 10:50:00,42.16,42.22,42.16,42.2,300475.0,41.7607,41.8201,41.7607,41.8003,300475.0
2025-01-07 10:55:00,42.2,42.23,42.19,42.22,247972.0,41.8003,41.83,41.7904,41.8201,247972.0
2025-01-07 11:00:00,42.22,42.23,42.19,42.21,168788.0,41.8201,41.83,41.7904,41.8102,168788.0
2025-01-07 11:05:00,42.21,42.24,42.18,42.22,326488.0,41.8102,41.8399,41.7805,41.8201,326488.0
2025-01-07 11:10:00,42.22,42.22,42.18,42.2,288222.0,41.8201,41.8201,41.7805,41.8003,288222.0
2025-01-07 11:15:00,42.2,42.22,42.19,42.21,426089.0,41.8003,41.8201,41.7904,41.8102,426089.0
2025-01-07 11:20:00,42.21,42.22,42.18,42.2,455234.0,41.8102,41.8201,41.7805,41.8003,455234.0
2025-01-07 11:25:00,42.2,42.24,42.19,42.24,155827.0,41.8003,41.8399,41.7904,41.8399,155827.0
2025-01-07 11:30:00,42.23,42.25,42.19,42.21,276400.0,41.83,41.8498,41.7904,41.8102,276400.0
2025-01-07 11:35:00,42.21,42.26,42.18,42.26,334744.0,41.8102,41.8597,41.7805,41.8597,334744.0
2025-01-07 11:40:00,42.25,42.26,42.2,42.22,126064.0,41.8498,41.8597,41.8003,41.8201,126064.0
2025-01-07 11:45:00,42.21,42.24,42.2,42.21,192534.0,41.8102,41.8399,41.8003,41.8102,192534.0
2025-01-07 11:50:00,42.21,42.21,42.15,42.16,270647.0,41.8102,41.8102,41.7508,41.7607,270647.0
2025-01-07 11:55:00,42.16,42.17,42.14,42.16,283852.0,41.7607,41.7706,41.7409,41.7607,283852.0
2025-01-07 12:00:00,42.16,42.19,42.16,42.16,130063.0,41.7607,41.7904,41.7607,41.7607,130063.0
2025-01-07 12:05:00,42.16,42.18,42.15,42.16,120915.0,41.7607,41.7805,41.7508,41.7607,120915.0
2025-01-07 12:10:00,42.16,42.18,42.15,42.18,120773.0,41.7607,41.7805,41.7508,41.7805,120773.0
2025-01-07 12:15:00,42.17,42.2,42.17,42.18,144595.0,41.7706,41.8003,41.7706,41.7805,144595.0
2025-01-07 12:20:00,42.18,42.18,42.13,42.16,326707.0,41.7805,41.7805,41.731,41.7607,326707.0
2025-01-07 12:25:00,42.15,42.16,42.12,42.14,107438.0,41.7508,41.7607,41.7211,41.7409,107438.0
2025-01-07 12:30:00,42.14,42.18,42.13,42.16,236763.0,41.7409,41.7805,41.731,41.7607,236763.0
2025-01-07 12:35:00,42.16,42.17,42.11,42.13,165846.0,41.7607,41.7706,41.7112,41.731,165846.0
2025-01-07 12:40:00,42.13,42.14,42.11,42.12,206240.0,41.731,41.7409,41.7112,41.7211,206240.0
2025-01-07 12:45:00,42.12,42.12,42.09,42.11,190698.0,41.7211,41.7211,41.6914,41.7112,190698.0
2025-01-07 12:50:00,42.11,42.12,42.09,42.12,227476.0,41.7112,41.7211,41.6914,41.7211,227476.0
2025-01-07 12:55:00,42.12,42.14,42.11,42.14,274550.0,41.7211,41.7409,41.7112,41.7409,274550.0
2025-01-07 13:00:00,42.14,42.16,42.13,42.15,97603.0,41.7409,41.7607,41.731,41.7508,97603.0
2025-01-07 13:05:00,42.15,42.18,42.15,42.17,163548.0,41.7508,41.7805,41.7508,41.7706,163548.0
2025-01-07 13:10:00,42.16,42.18,42.15,42.16,187610.0,41.7607,41.7805,41.7508,41.7607,187610.0
2025-01-07 13:15:00,42.16,42.17,42.15,42.16,140892.0,41.7607,41.7706,41.7508,41.7607,140892.0
2025-01-07 13:20:00,42.16,42.17,42.16,42.16,58265.0,41.7607,41.7706,41.7607,41.7607,58265.0
2025-01-07 13:25:00,42.16,42.18,42.16,42.16,183498.0,41.7607,41.7805,41.7607,41.7607,183498.0
2025-01-07 13:30:00,42.16,42.17,42.14,42.15,248085.0,41.7607,41.7706,41.7409,41.7508,248085.0
2025-01-07 13:35:00,42.15,42.15,42.11,42.12,255747.0,41.7508,41.7508,41.7112,41.7211,255747.0
2025-01-07 13:40:00,42.12,42.13,42.1,42.11,201039.0,41.7211,41.731,41.7013,41.7112,201039.0
2025-01-07 13:45:00,42.11,42.11,42.1,42.11,124124.0,41.7112,41.7112,41.7013,41.7112,124124.0
2025-01-07 13:50:00,42.11,42.12,42.1,42.11,212392.0,41.7112,41.7211,41.7013,41.7112,212392.0
2025-01-07 13:55:00,42.11,42.11,42.09,42.1,120651.0,41.7112,41.7112,41.6914,41.7013,120651.0
2025-01-07 14:00:00,42.1,42.12,42.1,42.11,150372.0,41.7013,41.7211,41.7013,41.7112,150372.0
2025-01-07 14:05:00,42.11,42.13,42.1,42.12,167737.0,41.7112,41.731,41.7013,41.7211,167737.0
2025-01-07 14:10:00,42.12,42.14,42.11,42.12,98727.0,41.7211,41.7409,41.7112,41.7211,98727.0
2025-01-07 14:15:00,42.13,42.13,42.11,42.12,160466.0,41.731,41.731,41.7112,41.7211,160466.0
2025-01-07 14:20:00,42.12,42.12,42.1,42.11,194487.0,41.7211,41.7211,41.7013,41.7112,194487.0
2025-01-07 14:25:00,42.12,42.12,42.11,42.12,91999.0,41.7211,41.7211,41.7112,41.7211,91999.0
2025-01-07 14:30:00,42.12,42.12,42.1,42.11,299024.0,41.7211,41.7211,41.7013,41.7112,299024.0
2025-01-07 14:35:00,42.11,42.12,42.09,42.09,135546.0,41.7112,41.7211,41.6914,41.6914,135546.0
2025-01-07 14:40:00,42.09,42.11,42.08,42.1,224711.0,41.6914,41.7112,41.6815,41.7013,224711.0
2025-01-07 14:45:00,42.11,42.12,42.09,42.09,133501.0,41.7112,41.7211,41.6914,41.6914,133501.0
2025-01-07 14:50:00,42.09,42.11,42.09,42.09,95386.0,41.6914,41.7112,41.6914,41.6914,95386.0
2025-01-07 14:55:00,42.09,42.1,42.08,42.09,272443.0,41.6914,41.7013,41.6815,41.6914,272443.0
2025-01-07 15:00:00,42.09,42.09,42.06,42.07,119457.0,41.6914,41.6914,41.6616,41.6715,119457.0
2025-01-07 15:05:00,42.07,42.07,42.05,42.05,269480.0,41.6715,41.6715,41.6517,41.6517,269480.0
2025-01-07 15:10:00,42.05,42.06,42.02,42.03,308365.0,41.6517,41.6616,41.622,41.6319,308365.0
2025-01-07 15:15:00,42.04,42.04,42.01,42.02,185617.0,41.6418,41.6418,41.6121,41.622,185617.0
2025-01-07 15:20:00,42.02,42.02,42.0,42.0,242407.0,41.622,41.622,41.6022,41.6022,242407.0
2025-01-07 15:25:00,42.0,42.01,41.99,41.99,198798.0,41.6022,41.6121,41.5923,41.5923,198798.0
2025-01-07 15:30:00,41.99,42.0,41.97,41.98,553934.0,41.5923,41.6022,41.5725,41.5824,553934.0
2025-01-07 15:35:00,41.98,41.98,41.95,41.97,382781.0,41.5824,41.5824,41.5527,41.5725,382781.0
2025-01-07 15:40:00,41.98,42.01,41.97,42.0,396202.0,41.5824,41.6121,41.5725,41.6022,396202.0
2025-01-07 15:45:00,42.0,42.03,41.99,42.02,515851.0,41.6022,41.6319,41.5923,41.622,515851.0
2025-01-07 15:50:00,42.03,42.04,42.02,42.02,979195.0,41.6319,41.6418,41.622,41.622,979195.0
2025-01-07 15:55:00,42.02,42.03,41.99,42.0,1680361.0,41.622,41.6319,41.5923,41.6022,1680361.0
2025-01-08 09:30:00,41.74,41.76,41.65,41.68,417240.0,41.3447,41.3645,41.2555,41.2852,417240.0
2025-01-08 09:35:00,41.68,41.7,41.63,41.64,284613.0,41.2852,41.3051,41.2357,41.2456,284613.0
2025-01-08 09:40:00,41.64,41.65,41.61,41.64,334537.0,41.2456,41.2555,41.2159,41.2456,334537.0
2025-01-08 09:45:00,41.64,41.71,41.63,41.7,438884.0,41.2456,41.315,41.2357,41.3051,438884.0
2025-01-08 09:50:00,41.71,41.75,41.69,41.71,939809.0,41.315,41.3546,41.2951,41.315,939809.0
2025-01-08 09:55:00,41.7,41.74,41.69,41.73,483894.0,41.3051,41.3447,41.2951,41.3348,483894.0
2025-01-08 10:00:00,41.73,41.81,41.71,41.8,587759.0,41.3348,41.414,41.315,41.4041,587759.0
2025-01-08 10:05:00,41.8,41.82,41.78,41.79,423589.0,41.4041,41.4239,41.3843,41.3942,423589.0
2025-01-08 10:10:00,41.8,41.81,41.71,41.72,722445.0,41.4041,41.414,41.315,41.3249,722445.0
2025-01-08 10:15:00,41.72,41.74,41.69,41.73,205115.0,41.3249,41.3447,41.2951,41.3348,205115.0
2025-01-08 10:20:00,41.73,41.75,41.68,41.75,122106.0,41.3348,41.3546,41.2852,41.3546,122106.0
2025-01-08 10:25:00,41.75,41.77,41.72,41.72,101958.0,41.3546,41.3744,41.3249,41.3249,101958.0
2025-01-08 10:30:00,41.73,41.75,41.7,41.72,218074.0,41.3348,41.3546,41.3051,41.3249,218074.0
2025-01-08 10:35:00,41.72,41.75,41.71,41.72,334318.0,41.3249,41.3546,41.315,41.3249,334318.0
2025-01-08 10:40:00,41.73,41.75,41.7,41.75,291070.0,41.3348,41.3546,41.3051,41.3546,291070.0
2025-01-08 10:45:00,41.74,41.76,41.72,41.75,282288.0,41.3447,41.3645,41.3249,41.3546,282288.0
2025-01-08 10:50:00,41.75,41.79,41.74,41.78,166400.0,41.3546,41.3942,41.3447,41.3843,166400.0
2025-01-08 10:55:00,41.77,41.79,41.77,41.79,99467.0,41.3744,41.3942,41.3744,41.3942,99467.0
2025-01-08 11:00:00,41.78,41.79,41.74,41.75,285986.0,41.3843,41.3942,41.3447,41.3546,285986.0
2025-01-08 11:05:00,41.75,41.75,41.72,41.73,122437.0,41.3546,41.3546,41.3249,41.3348,122437.0
2025-01-08 11:10:00,41.73,41.76,41.72,41.74,119227.0,41.3348,41.3645,41.3249,41.3447,119227.0
2025-01-08 11:15:00,41.73,41.76,41.73,41.76,201711.0,41.3348,41.3645,41.3348,41.3645,201711.0
2025-01-08 11:20:00,41.76,41.78,41.75,41.77,258392.0,41.3645,41.3843,41.3546,41.3744,258392.0
2025-01-08 11:25:00,41.77,41.78,41.74,41.76,421583.0,41.3744,41.3843,41.3447,41.3645,421583.0
2025-01-08 11:30:00,41.75,41.79,41.75,41.78,128755.0,41.3546,41.3942,41.3546,41.3843,128755.0
2025-01-08 11:35:00,41.78,41.83,41.77,41.83,207964.0,41.3843,41.4338,41.3744,41.4338,207964.0
2025-01-08 11:40:00,41.83,41.85,41.81,41.84,313435.0,41.4338,41.4536,41.414,41.4437,313435.0
2025-01-08 11:45:00,41.83,41.84,41.82,41.83,101512.0,41.4338,41.4437,41.4239,41.4338,101512.0
2025-01-08 11:50:00,41.83,41.84,41.82,41.83,204295.0,41.4338,41.4437,41.4239,41.4338,204295.0
2025-01-08 11:55:00,41.82,41.83,41.81,41.82,285919.0,41.4239,41.4338,41.414,41.4239,285919.0
2025-01-08 12:00:00,41.82,41.83,41.79,41.8,189878.0,41.4239,41.4338,41.3942,41.4041,189878.0
2025-01-08 12:05:00,41.8,41.8,41.77,41.78,272577.0,41.4041,41.4041,41.3744,41.3843,272577.0
2025-01-08 12:10:00,41.78,41.78,41.74,41.75,55992.0,41.3843,41.3843,41.3447,41.3546,55992.0
2025-01-08 12:15:00,41.75,41.76,41.74,41.76,136167.0,41.3546,41.3645,41.3447,41.3645,136167.0
2025-01-08 12:20:00,41.76,41.76,41.73,41.74,91958.0,41.3645,41.3645,41.3348,41.3447,91958.0
2025-01-08 12:25:00,41.74,41.75,41.68,41.69,204039.0,41.3447,41.3546,41.2852,41.2951,204039.0
2025-01-08 12:30:00,41.69,41.71,41.68,41.71,108981.0,41.2951,41.315,41.2852,41.315,108981.0
2025-01-08 12:35:00,41.7,41.71,41.68,41.69,47338.0,41.3051,41.315,41.2852,41.2951,47338.0
2025-01-08 12:40:00,41.68,41.71,41.68,41.71,77768.0,41.2852,41.315,41.2852,41.315,77768.0
2025-01-08 12:45:00,41.71,41.72,41.68,41.69,114684.0,41.315,41.3249,41.2852,41.2951,114684.0
2025-01-08 12:50:00,41.69,41.74,41.68,41.74,126777.0,41.2951,41.3447,41.2852,41.3447,126777.0
2025-01-08 12:55:00,41.73,41.74,41.72,41.73,218902.0,41.3348,41.3447,41.3249,41.3348,218902.0
2025-01-08 13:00:00,41.73,41.79,41.73,41.77,327351.0,41.3348,41.3942,41.3348,41.3744,327351.0
2025-01-08 13:05:00,41.77,41.78,41.75,41.77,187442.0,41.3744,41.3843,41.3546,41.3744,187442.0
2025-01-08 13:10:00,41.76,41.77,41.74,41.75,168189.0,41.3645,41.3744,41.3447,41.3546,168189.0
2025-01-08 13:15:00,41.75,41.78,41.74,41.77,186787.0,41.3546,41.3843,41.3447,41.3744,186787.0
2025-01-08 13:20:00,41.76,41.79,41.76,41.79,218569.0,41.3645,41.3942,41.3645,41.3942,218569.0
2025-01-08 13:25:00,41.79,41.83,41.78,41.8,237526.0,41.3942,41.4338,41.3843,41.4041,237526.0
2025-01-08 13:30:00,41.8,41.8,41.76,41.76,37574.0,41.4041,41.4041,41.3645,41.3645,37574.0
2025-01-08 13:35:00,41.77,41.79,41.76,41.79,97986.0,41.3744,41.3942,41.3645,41.3942,97986.0
2025-01-08 13:40:00,41.79,41.79,41.77,41.77,45121.0,41.3942,41.3942,41.3744,41.3744,45121.0
2025-01-08 13:45:00,41.78,41.78,41.75,41.76,121015.0,41.3843,41.3843,41.3546,41.3645,121015.0
2025-01-08 13:50:00,41.76,41.77,41.71,41.73,167136.0,41.3645,41.3744,41.315,41.3348,167136.0
2025-01-08 13:55:00,41.73,41.75,41.72,41.73,167284.0,41.3348,41.3546,41.3249,41.3348,167284.0
2025-01-08 14:00:00,41.73,41.75,41.72,41.75,152034.0,41.3348,41.3546,41.3249,41.3546,152034.0
2025-01-08 14:05:00,41.74,41.81,41.74,41.8,186665.0,41.3447,41.414,41.3447,41.4041,186665.0
2025-01-08 14:10:00,41.8,41.81,41.75,41.76,128019.0,41.4041,41.414,41.3546,41.3645,128019.0
2025-01-08 14:15:00,41.76,41.81,41.76,41.81,108838.0,41.3645,41.414,41.3645,41.414,108838.0
2025-01-08 14:20:00,41.8,41.83,41.8,41.82,59510.0,41.4041,41.4338,41.4041,41.4239,59510.0
2025-01-08 14:25:00,41.82,41.85,41.8,41.84,121764.0,41.4239,41.4536,41.4041,41.4437,121764.0
2025-01-08 14:30:00,41.84,41.84,41.78,41.79,69791.0,41.4437,41.4437,41.3843,41.3942,69791.0
2025-01-08 14:35:00,41.79,41.8,41.77,41.77,76141.0,41.3942,41.4041,41.3744,41.3744,76141.0
2025-01-08 14:40:00,41.77,41.79,41.76,41.77,102633.0,41.3744,41.3942,41.3645,41.3744,102633.0
2025-01-08 14:45:00,41.77,41.79,41.77,41.79,108521.0,41.3744,41.3942,41.3744,41.3942,108521.0
2025-01-08 14:50:00,41.79,41.79,41.77,41.77,71101.0,41.3942,41.3942,41.3744,41.3744,71101.0
2025-01-08 14:55:00,41.77,41.78,41.76,41.77,71279.0,41.3744,41.3843,41.3645,41.3744,71279.0
2025-01-08 15:00:00,41.77,41.78,41.76,41.78,59982.0,41.3744,41.3843,41.3645,41.3843,59982.0
2025-01-08 15:05:00,41.77,41.78,41.76,41.77,36853.0,41.3744,41.3843,41.3645,41.3744,36853.0
2025-01-08 15:10:00,41.77,41.78,41.76,41.76,117031.0,41.3744,41.3843,41.3645,41.3645,117031.0
2025-01-08 15:15:00,41.77,41.79,41.77,41.79,126470.0,41.3744,41.3942,41.3744,41.3942,126470.0
2025-01-08 15:20:00,41.78,41.8,41.78,41.8,143770.0,41.3843,41.4041,41.3843,41.4041,143770.0
2025-01-08 15:25:00,41.8,41.81,41.78,41.8,147563.0,41.4041,41.414,41.3843,41.4041,147563.0
2025-01-08 15:30:00,41.8,41.81,41.79,41.79,94084.0,41.4041,41.414,41.3942,41.3942,94084.0
2025-01-08 15:35:00,41.79,41.8,41.78,41.8,154723.0,41.3942,41.4041,41.3843,41.4041,154723.0
2025-01-08 15:40:00,41.8,41.82,41.79,41.82,117758.0,41.4041,41.4239,41.3942,41.4239,117758.0
2025-01-08 15:45:00,41.82,41.82,41.81,41.82,158905.0,41.4239,41.4239,41.414,41.4239,158905.0
2025-01-08 15:50:00,41.82,41.85,41.82,41.84,592375.0,41.4239,41.4536,41.4239,41.4437,592375.0
2025-01-08 15:55:00,41.84,41.85,41.79,41.8,1654660.0,41.4437,41.4536,41.3942,41.4041,1654660.0
2025-01-10 09:30:00,41.27,41.27,41.14,41.21,1304270.0,40.8791,40.8791,40.7504,40.8197,1304270.0
2025-01-10 09:35:00,41.22,41.22,41.11,41.14,462735.0,40.8296,40.8296,40.7206,40.7504,462735.0
2025-01-10 09:40:00,41.14,41.2,41.13,41.2,795198.0,40.7504,40.8098,40.7405,40.8098,795198.0
2025-01-10 09:45:00,41.2,41.24,41.14,41.14,796920.0,40.8098,40.8494,40.7504,40.7504,796920.0
2025-01-10 09:50:00,41.14,41.15,41.11,41.12,762371.0,40.7504,40.7603,40.7206,40.7305,762371.0
2025-01-10 09:55:00,41.12,41.14,41.11,41.13,348097.0,40.7305,40.7504,40.7206,40.7405,348097.0
2025-01-10 10:00:00,41.13,41.13,41.02,41.05,959189.0,40.7405,40.7405,40.6315,40.6612,959189.0
2025-01-10 10:05:00,41.05,41.08,41.01,41.03,1175816.0,40.6612,40.6909,40.6216,40.6414,1175816.0
2025-01-10 10:10:00,41.02,41.09,41.02,41.09,502990.0,40.6315,40.7008,40.6315,40.7008,502990.0
2025-01-10 10:15:00,41.09,41.16,41.08,41.13,1055149.0,40.7008,40.7702,40.6909,40.7405,1055149.0
2025-01-10 10:20:00,41.13,41.19,41.13,41.19,778348.0,40.7405,40.7999,40.7405,40.7999,778348.0
2025-01-10 10:25:00,41.19,41.2,41.16,41.2,382508.0,40.7999,40.8098,40.7702,40.8098,382508.0
2025-01-10 10:30:00,41.2,41.22,41.17,41.2,370015.0,40.8098,40.8296,40.7801,40.8098,370015.0
2025-01-10 10:35:00,41.2,41.23,41.19,41.23,402783.0,40.8098,40.8395,40.7999,40.8395,402783.0
2025-01-10 10:40:00,41.22,41.23,41.16,41.16,218893.0,40.8296,40.8395,40.7702,40.7702,218893.0
2025-01-10 10:45:00,41.16,41.24,41.15,41.21,279720.0,40.7702,40.8494,40.7603,40.8197,279720.0
2025-01-10 10:50:00,41.21,41.21,41.15,41.17,431594.0,40.8197,40.8197,40.7603,40.7801,431594.0
2025-01-10 10:55:00,41.17,41.18,41.13,41.14,413714.0,40.7801,40.79,40.7405,40.7504,413714.0
2025-01-10 11:00:00,41.14,41.15,41.1,41.11,258984.0,40.7504,40.7603,40.7107,40.7206,258984.0
2025-01-10 11:05:00,41.11,41.13,41.1,41.12,217523.0,40.7206,40.7405,40.7107,40.7305,217523.0
2025-01-10 11:10:00,41.12,41.13,41.1,41.12,266132.0,40.7305,40.7405,40.7107,40.7305,266132.0
2025-01-10 11:15:00,41.13,41.15,41.09,41.1,317926.0,40.7405,40.7603,40.7008,40.7107,317926.0
2025-01-10 11:20:00,41.09,41.13,41.09,41.12,896334.0,40.7008,40.7405,40.7008,40.7305,896334.0
2025-01-10 11:25:00,41.12,41.13,41.08,41.09,289670.0,40.7305,40.7405,40.6909,40.7008,289670.0
2025-01-10 11:30:00,41.09,41.11,41.07,41.08,363603.0,40.7008,40.7206,40.681,40.6909,363603.0
2025-01-10 11:35:00,41.08,41.09,41.04,41.07,453398.0,40.6909,40.7008,40.6513,40.681,453398.0
2025-01-10 11:40:00,41.06,41.12,41.06,41.11,792549.0,40.6711,40.7305,40.6711,40.7206,792549.0
2025-01-10 11:45:00,41.11,41.12,41.07,41.08,376648.0,40.7206,40.7305,40.681,40.6909,376648.0
2025-01-10 11:50:00,41.08,41.1,41.07,41.08,202595.0,40.6909,40.7107,40.681,40.6909,202595.0
2025-01-10 11:55:00,41.08,41.08,41.04,41.04,112053.0,40.6909,40.6909,40.6513,40.6513,112053.0
2025-01-10 12:00:00,41.05,41.06,41.02,41.02,264947.0,40.6612,40.6711,40.6315,40.6315,264947.0
2025-01-10 12:05:00,41.02,41.05,41.02,41.05,202122.0,40.6315,40.6612,40.6315,40.6612,202122.0
2025-01-10 12:10:00,41.05,41.06,41.03,41.05,241185.0,40.6612,40.6711,40.6414,40.6612,241185.0
2025-01-10 12:15:00,41.05,41.08,41.04,41.08,119589.0,40.6612,40.6909,40.6513,40.6909,119589.0
2025-01-10 12:20:00,41.08,41.08,41.03,41.05,1402677.0,40.6909,40.6909,40.6414,40.6612,1402677.0
2025-01-10 12:25:00,41.05,41.08,41.05,41.07,1162399.0,40.6612,40.6909,40.6612,40.681,1162399.0
2025-01-10 12:30:00,41.07,41.09,41.06,41.09,336736.0,40.681,40.7008,40.6711,40.7008,336736.0
2025-01-10 12:35:00,41.09,41.12,41.08,41.11,242738.0,40.7008,40.7305,40.6909,40.7206,242738.0
2025-01-10 12:40:00,41.11,41.12,41.1,41.12,157873.0,40.7206,40.7305,40.7107,40.7305,157873.0
2025-01-10 12:45:00,41.12,41.12,41.1,41.12,227410.0,40.7305,40.7305,40.7107,40.7305,227410.0
2025-01-10 12:50:00,41.11,41.11,41.09,41.11,403107.0,40.7206,40.7206,40.7008,40.7206,403107.0
2025-01-10 12:55:00,41.11,41.13,41.1,41.13,275345.0,40.7206,40.7405,40.7107,40.7405,275345.0
2025-01-10 13:00:00,41.13,41.14,41.1,41.12,372554.0,40.7405,40.7504,40.7107,40.7305,372554.0
2025-01-10 13:05:00,41.12,41.14,41.11,41.14,161101.0,40.7305,40.7504,40.7206,40.7504,161101.0
2025-01-10 13:10:00,41.14,41.14,41.13,41.14,234656.0,40.7504,40.7504,40.7405,40.7504,234656.0
2025-01-10 13:15:00,41.14,41.14,41.11,41.13,276209.0,40.7504,40.7504,40.7206,40.7405,276209.0
2025-01-10 13:20:00,41.14,41.19,41.13,41.19,317733.0,40.7504,40.7999,40.7405,40.7999,317733.0
2025-01-10 13:25:00,41.19,41.19,41.16,41.16,428384.0,40.7999,40.7999,40.7702,40.7702,428384.0
2025-01-10 13:30:00,41.16,41.18,41.13,41.18,456979.0,40.7702,40.79,40.7405,40.79,456979.0
2025-01-10 13:35:00,41.17,41.18,41.16,41.18,82268.0,40.7801,40.79,40.7702,40.79,82268.0
2025-01-10 13:40:00,41.18,41.19,41.17,41.17,63818.0,40.79,40.7999,40.7801,40.7801,63818.0
2025-01-10 13:45:00,41.17,41.19,41.16,41.19,88821.0,40.7801,40.7999,40.7702,40.7999,88821.0
2025-01-10 13:50:00,41.19,41.2,41.17,41.2,182562.0,40.7999,40.8098,40.7801,40.8098,182562.0
2025-01-10 13:55:00,41.19,41.22,41.19,41.22,163676.0,40.7999,40.8296,40.7999,40.8296,163676.0
2025-01-10 14:00:00,41.22,41.22,41.18,41.19,82902.0,40.8296,40.8296,40.79,40.7999,82902.0
2025-01-10 14:05:00,41.19,41.19,41.13,41.14,87093.0,40.7999,40.7999,40.7405,40.7504,87093.0
2025-01-10 14:10:00,41.13,41.16,41.12,41.15,213866.0,40.7405,40.7702,40.7305,40.7603,213866.0
2025-01-10 14:15:00,41.15,41.16,41.14,41.16,107444.0,40.7603,40.7702,40.7504,40.7702,107444.0
2025-01-10 14:20:00,41.16,41.16,41.13,41.15,94601.0,40.7702,40.7702,40.7405,40.7603,94601.0
2025-01-10 14:25:00,41.15,41.19,41.14,41.17,163371.0,40.7603,40.7999,40.7504,40.7801,163371.0
2025-01-10 14:30:00,41.16,41.17,41.14,41.16,86312.0,40.7702,40.7801,40.7504,40.7702,86312.0
2025-01-10 14:35:00,41.15,41.16,41.13,41.16,121920.0,40.7603,40.7702,40.7405,40.7702,121920.0
2025-01-10 14:40:00,41.16,41.16,41.14,41.16,98069.0,40.7702,40.7702,40.7504,40.7702,98069.0
2025-01-10 14:45:00,41.15,41.16,41.13,41.14,86207.0,40.7603,40.7702,40.7405,40.7504,86207.0
2025-01-10 14:50:00,41.14,41.15,41.13,41.15,122962.0,40.7504,40.7603,40.7405,40.7603,122962.0
2025-01-10 14:55:00,41.15,41.16,41.14,41.15,198665.0,40.7603,40.7702,40.7504,40.7603,198665.0
2025-01-10 15:00:00,41.14,41.15,41.12,41.13,134711.0,40.7504,40.7603,40.7305,40.7405,134711.0
2025-01-10 15:05:00,41.13,41.14,41.12,41.13,249990.0,40.7405,40.7504,40.7305,40.7405,249990.0
2025-01-10 15:10:00,41.13,41.13,41.09,41.09,175625.0,40.7405,40.7405,40.7008,40.7008,175625.0
2025-01-10 15:15:00,41.09,41.1,41.07,41.08,132381.0,40.7008,40.7107,40.681,40.6909,132381.0
2025-01-10 15:20:00,41.08,41.09,41.07,41.07,343787.0,40.6909,40.7008,40.681,40.681,343787.0
2025-01-10 15:25:00,41.08,41.08,41.06,41.08,209992.0,40.6909,40.6909,40.6711,40.6909,209992.0
2025-01-10 15:30:00,41.08,41.08,41.06,41.06,306182.0,40.6909,40.6909,40.6711,40.6711,306182.0
2025-01-10 15:35:00,41.07,41.1,41.07,41.09,351271.0,40.681,40.7107,40.681,40.7008,351271.0
2025-01-10 15:40:00,41.09,41.1,41.07,41.09,328135.0,40.7008,40.7107,40.681,40.7008,328135.0
2025-01-10 15:45:00,41.09,41.1,41.07,41.07,873291.0,40.7008,40.7107,40.681,40.681,873291.0
2025-01-10 15:50:00,41.07,41.1,41.07,41.09,1122719.0,40.681,40.7107,40.681,40.7008,1122719.0
2025-01-10 15:55:00,41.09,41.11,41.08,41.09,1519442.0,40.7008,40.7206,40.6909,40.7008,1519442.0
2025-01-13 09:30:00,40.63,40.76,40.61,40.76,439960.0,40.2452,40.374,40.2254,40.374,439960.0
2025-01-13 09:35:00,40.76,40.76,40.69,40.69,291753.0,40.374,40.374,40.3046,40.3046,291753.0
2025-01-13 09:40:00,40.7,40.73,40.65,40.72,333205.0,40.3145,40.3442,40.265,40.3343,333205.0
2025-01-13 09:45:00,40.72,40.76,40.69,40.75,268963.0,40.3343,40.374,40.3046,40.3641,268963.0
2025-01-13 09:50:00,40.75,40.77,40.72,40.77,272995.0,40.3641,40.3839,40.3343,40.3839,272995.0
2025-01-13 09:55:00,40.77,40.8,40.76,40.77,321765.0,40.3839,40.4136,40.374,40.3839,321765.0
2025-01-13 10:00:00,40.77,40.78,40.75,40.76,298694.0,40.3839,40.3938,40.3641,40.374,298694.0
2025-01-13 10:05:00,40.76,40.81,40.75,40.77,314036.0,40.374,40.4235,40.3641,40.3839,314036.0
2025-01-13 10:10:00,40.77,40.77,40.72,40.73,572937.0,40.3839,40.3839,40.3343,40.3442,572937.0
2025-01-13 10:15:00,40.73,40.77,40.71,40.77,472356.0,40.3442,40.3839,40.3244,40.3839,472356.0
2025-01-13 10:20:00,40.77,40.78,40.72,40.72,123578.0,40.3839,40.3938,40.3343,40.3343,123578.0
2025-01-13 10:25:00,40.73,40.73,40.69,40.69,210839.0,40.3442,40.3442,40.3046,40.3046,210839.0
2025-01-13 10:30:00,40.7,40.75,40.69,40.72,169356.0,40.3145,40.3641,40.3046,40.3343,169356.0
2025-01-13 10:35:00,40.72,40.79,40.71,40.79,53138.0,40.3343,40.4037,40.3244,40.4037,53138.0
2025-01-13 10:40:00,40.79,40.81,40.76,40.81,175471.0,40.4037,40.4235,40.374,40.4235,175471.0
2025-01-13 10:45:00,40.8,40.82,40.79,40.8,146374.0,40.4136,40.4334,40.4037,40.4136,146374.0
2025-01-13 10:50:00,40.8,40.8,40.75,40.76,157150.0,40.4136,40.4136,40.3641,40.374,157150.0
2025-01-13 10:55:00,40.76,40.77,40.73,40.73,44721.0,40.374,40.3839,40.3442,40.3442,44721.0
2025-01-13 11:00:00,40.73,40.75,40.71,40.72,660857.0,40.3442,40.3641,40.3244,40.3343,660857.0
2025-01-13 11:05:00,40.72,40.74,40.71,40.73,388995.0,40.3343,40.3541,40.3244,40.3442,388995.0
2025-01-13 11:10:00,40.73,40.75,40.72,40.73,214003.0,40.3442,40.3641,40.3343,40.3442,214003.0
2025-01-13 11:15:00,40.73,40.74,40.71,40.72,103238.0,40.3442,40.3541,40.3244,40.3343,103238.0
2025-01-13 11:20:00,40.72,40.74,40.7,40.72,209223.0,40.3343,40.3541,40.3145,40.3343,209223.0
2025-01-13 11:25:00,40.72,40.74,40.71,40.73,569766.0,40.3343,40.3541,40.3244,40.3442,569766.0
2025-01-13 11:30:00,40.73,40.75,40.72,40.73,393339.0,40.3442,40.3641,40.3343,40.3442,393339.0
2025-01-13 11:35:00,40.73,40.76,40.71,40.73,415323.0,40.3442,40.374,40.3244,40.3442,415323.0
2025-01-13 11:40:00,40.73,40.75,40.72,40.73,416703.0,40.3442,40.3641,40.3343,40.3442,416703.0
2025-01-13 11:45:00,40.73,40.74,40.72,40.73,190609.0,40.3442,40.3541,40.3343,40.3442,190609.0
2025-01-13 11:50:00,40.73,40.74,40.7,40.71,286009.0,40.3442,40.3541,40.3145,40.3244,286009.0
2025-01-13 11:55:00,40.71,40.71,40.67,40.67,197844.0,40.3244,40.3244,40.2848,40.2848,197844.0
2025-01-13 12:00:00,40.67,40.69,40.65,40.68,452705.0,40.2848,40.3046,40.265,40.2947,452705.0
2025-01-13 12:05:00,40.68,40.7,40.67,40.7,183730.0,40.2947,40.3145,40.2848,40.3145,183730.0
2025-01-13 12:10:00,40.7,40.7,40.67,40.69,96984.0,40.3145,40.3145,40.2848,40.3046,96984.0
2025-01-13 12:15:00,40.69,40.71,40.69,40.7,115019.0,40.3046,40.3244,40.3046,40.3145,115019.0
2025-01-13 12:20:00,40.7,40.71,40.69,40.7,176053.0,40.3145,40.3244,40.3046,40.3145,176053.0
2025-01-13 12:25:00,40.7,40.71,40.69,40.71,107445.0,40.3145,40.3244,40.3046,40.3244,107445.0
2025-01-13 12:30:00,40.7,40.72,40.69,40.71,214769.0,40.3145,40.3343,40.3046,40.3244,214769.0
2025-01-13 12:35:00,40.71,40.72,40.7,40.71,64484.0,40.3244,40.3343,40.3145,40.3244,64484.0
2025-01-13 12:40:00,40.71,40.72,40.69,40.71,100103.0,40.3244,40.3343,40.3046,40.3244,100103.0
2025-01-13 12:45:00,40.71,40.73,40.7,40.72,78977.0,40.3244,40.3442,40.3145,40.3343,78977.0
2025-01-13 12:50:00,40.72,40.74,40.71,40.73,65123.0,40.3343,40.3541,40.3244,40.3442,65123.0
2025-01-13 12:55:00,40.74,40.78,40.73,40.77,372793.0,40.3541,40.3938,40.3442,40.3839,372793.0
2025-01-13 13:00:00,40.77,40.78,40.76,40.77,300953.0,40.3839,40.3938,40.374,40.3839,300953.0
2025-01-13 13:05:00,40.76,40.77,40.75,40.76,122661.0,40.374,40.3839,40.3641,40.374,122661.0
2025-01-13 13:10:00,40.75,40.81,40.75,40.8,337158.0,40.3641,40.4235,40.3641,40.4136,337158.0
2025-01-13 13:15:00,40.8,40.81,40.78,40.79,287903.0,40.4136,40.4235,40.3938,40.4037,287903.0
2025-01-13 13:20:00,40.79,40.79,40.77,40.78,127098.0,40.4037,40.4037,40.3839,40.3938,127098.0
2025-01-13 13:25:00,40.78,40.8,40.78,40.8,120799.0,40.3938,40.4136,40.3938,40.4136,120799.0
2025-01-13 13:30:00,40.8,40.81,40.79,40.8,97554.0,40.4136,40.4235,40.4037,40.4136,97554.0
2025-01-13 13:35:00,40.8,40.81,40.78,40.81,196636.0,40.4136,40.4235,40.3938,40.4235,196636.0
2025-01-13 13:40:00,40.8,40.81,40.79,40.8,61069.0,40.4136,40.4235,40.4037,40.4136,61069.0
2025-01-13 13:45:00,40.79,40.83,40.79,40.83,312075.0,40.4037,40.4433,40.4037,40.4433,312075.0
2025-01-13 13:50:00,40.83,40.83,40.8,40.8,168565.0,40.4433,40.4433,40.4136,40.4136,168565.0
2025-01-13 13:55:00,40.8,40.8,40.79,40.8,65428.0,40.4136,40.4136,40.4037,40.4136,65428.0
2025-01-13 14:00:00,40.8,40.8,40.76,40.77,156859.0,40.4136,40.4136,40.374,40.3839,156859.0
2025-01-13 14:05:00,40.77,40.79,40.76,40.79,136661.0,40.3839,40.4037,40.374,40.4037,136661.0
2025-01-13 14:10:00,40.79,40.8,40.77,40.77,92660.0,40.4037,40.4136,40.3839,40.3839,92660.0
2025-01-13 14:15:00,40.77,40.78,40.77,40.77,119409.0,40.3839,40.3938,40.3839,40.3839,119409.0
2025-01-13 14:20:00,40.78,40.8,40.77,40.79,200620.0,40.3938,40.4136,40.3839,40.4037,200620.0
2025-01-13 14:25:00,40.79,40.81,40.78,40.8,1983623.0,40.4037,40.4235,40.3938,40.4136,1983623.0
2025-01-13 14:30:00,40.8,40.81,40.79,40.79,123907.0,40.4136,40.4235,40.4037,40.4037,123907.0
2025-01-13 14:35:00,40.79,40.81,40.78,40.8,146155.0,40.4037,40.4235,40.3938,40.4136,146155.0
2025-01-13 14:40:00,40.79,40.83,40.79,40.82,76491.0,40.4037,40.4433,40.4037,40.4334,76491.0
2025-01-13 14:45:00,40.82,40.82,40.79,40.8,91408.0,40.4334,40.4334,40.4037,40.4136,91408.0
2025-01-13 14:50:00,40.8,40.81,40.78,40.79,84589.0,40.4136,40.4235,40.3938,40.4037,84589.0
2025-01-13 14:55:00,40.79,40.81,40.78,40.8,75925.0,40.4037,40.4235,40.3938,40.4136,75925.0
2025-01-13 15:00:00,40.8,40.8,40.78,40.8,217045.0,40.4136,40.4136,40.3938,40.4136,217045.0
2025-01-13 15:05:00,40.79,40.81,40.79,40.8,144909.0,40.4037,40.4235,40.4037,40.4136,144909.0
2025-01-13 15:10:00,40.79,40.8,40.79,40.8,93103.0,40.4037,40.4136,40.4037,40.4136,93103.0
2025-01-13 15:15:00,40.8,40.82,40.79,40.82,167299.0,40.4136,40.4334,40.4037,40.4334,167299.0
2025-01-13 15:20:00,40.82,40.82,40.79,40.8,130778.0,40.4334,40.4334,40.4037,40.4136,130778.0
2025-01-13 15:25:00,40.8,40.8,40.79,40.8,96617.0,40.4136,40.4136,40.4037,40.4136,96617.0
2025-01-13 15:30:00,40.79,40.81,40.79,40.8,216171.0,40.4037,40.4235,40.4037,40.4136,216171.0
2025-01-13 15:35:00,40.8,40.82,40.8,40.8,398996.0,40.4136,40.4334,40.4136,40.4136,398996.0
2025-01-13 15:40:00,40.8,40.81,40.79,40.8,410674.0,40.4136,40.4235,40.4037,40.4136,410674.0
2025-01-13 15:45:00,40.8,40.8,40.79,40.8,341204.0,40.4136,40.4136,40.4037,40.4136,341204.0
2025-01-13 15:50:00,40.8,40.82,40.79,40.82,506964.0,40.4136,40.4334,40.4037,40.4334,506964.0
2025-01-13 15:55:00,40.82,40.83,40.81,40.83,1887393.0,40.4334,40.4433,40.4235,40.4433,1887393.0
2025-01-14 09:30:00,41.34,41.39,41.3,41.34,597328.0,40.9485,40.998,40.9088,40.9485,597328.0
2025-01-14 09:35:00,41.34,41.36,41.31,41.34,722315.0,40.9485,40.9683,40.9187,40.9485,722315.0
2025-01-14 09:40:00,41.34,41.34,41.28,41.3,335747.0,40.9485,40.9485,40.889,40.9088,335747.0
2025-01-14 09:45:00,41.3,41.32,41.24,41.26,481448.0,40.9088,40.9287,40.8494,40.8692,481448.0
2025-01-14 09:50:00,41.26,41.28,41.22,41.23,405687.0,40.8692,40.889,40.8296,40.8395,405687.0
2025-01-14 09:55:00,41.22,41.24,41.19,41.21,302621.0,40.8296,40.8494,40.7999,40.8197,302621.0
2025-01-14 10:00:00,41.21,41.27,41.2,41.26,259207.0,40.8197,40.8791,40.8098,40.8692,259207.0
2025-01-14 10:05:00,41.26,41.28,41.24,41.27,119785.0,40.8692,40.889,40.8494,40.8791,119785.0
2025-01-14 10:10:00,41.27,41.3,41.25,41.3,316531.0,40.8791,40.9088,40.8593,40.9088,316531.0
2025-01-14 10:15:00,41.3,41.32,41.27,41.28,127252.0,40.9088,40.9287,40.8791,40.889,127252.0
2025-01-14 10:20:00,41.27,41.28,41.25,41.27,109875.0,40.8791,40.889,40.8593,40.8791,109875.0
2025-01-14 10:25:00,41.27,41.27,41.22,41.25,79184.0,40.8791,40.8791,40.8296,40.8593,79184.0
2025-01-14 10:30:00,41.25,41.28,41.25,41.26,95281.0,40.8593,40.889,40.8593,40.8692,95281.0
2025-01-14 10:35:00,41.26,41.28,41.25,41.26,110245.0,40.8692,40.889,40.8593,40.8692,110245.0
2025-01-14 10:40:00,41.26,41.32,41.25,41.32,67459.0,40.8692,40.9287,40.8593,40.9287,67459.0
2025-01-14 10:45:00,41.32,41.32,41.28,41.29,155916.0,40.9287,40.9287,40.889,40.8989,155916.0
2025-01-14 10:50:00,41.29,41.3,41.26,41.3,125565.0,40.8989,40.9088,40.8692,40.9088,125565.0
2025-01-14 10:55:00,41.3,41.3,41.25,41.26,537110.0,40.9088,40.9088,40.8593,40.8692,537110.0
2025-01-14 11:00:00,41.26,41.27,41.19,41.21,159489.0,40.8692,40.8791,40.7999,40.8197,159489.0
2025-01-14 11:05:00,41.21,41.24,41.19,41.23,298357.0,40.8197,40.8494,40.7999,40.8395,298357.0
2025-01-14 11:10:00,41.23,41.24,41.21,41.23,130235.0,40.8395,40.8494,40.8197,40.8395,130235.0
2025-01-14 11:15:00,41.23,41.27,41.23,41.25,219093.0,40.8395,40.8791,40.8395,40.8593,219093.0
2025-01-14 11:20:00,41.24,41.26,41.22,41.23,230000.0,40.8494,40.8692,40.8296,40.8395,230000.0
2025-01-14 11:25:00,41.23,41.26,41.21,41.22,277715.0,40.8395,40.8692,40.8197,40.8296,277715.0
2025-01-14 11:30:00,41.22,41.24,41.2,41.23,184264.0,40.8296,40.8494,40.8098,40.8395,184264.0
2025-01-14 11:35:00,41.23,41.24,41.2,41.21,122890.0,40.8395,40.8494,40.8098,40.8197,122890.0
2025-01-14 11:40:00,41.21,41.22,41.17,41.18,204421.0,40.8197,40.8296,40.7801,40.79,204421.0
2025-01-14 11:45:00,41.19,41.2,41.18,41.19,239147.0,40.7999,40.8098,40.79,40.7999,239147.0
2025-01-14 11:50:00,41.19,41.2,41.17,41.19,81335.0,40.7999,40.8098,40.7801,40.7999,81335.0
2025-01-14 11:55:00,41.19,41.2,41.16,41.16,113497.0,40.7999,40.8098,40.7702,40.7702,113497.0
2025-01-14 12:00:00,41.16,41.16,41.14,41.16,124906.0,40.7702,40.7702,40.7504,40.7702,124906.0
2025-01-14 12:05:00,41.16,41.18,41.15,41.16,79846.0,40.7702,40.79,40.7603,40.7702,79846.0
2025-01-14 12:10:00,41.16,41.19,41.16,41.16,135281.0,40.7702,40.7999,40.7702,40.7702,135281.0
2025-01-14 12:15:00,41.16,41.19,41.16,41.18,113331.0,40.7702,40.7999,40.7702,40.79,113331.0
2025-01-14 12:20:00,41.18,41.18,41.15,41.17,129820.0,40.79,40.79,40.7603,40.7801,129820.0
2025-01-14 12:25:00,41.17,41.2,41.17,41.18,110799.0,40.7801,40.8098,40.7801,40.79,110799.0
2025-01-14 12:30:00,41.19,41.19,41.16,41.17,75931.0,40.7999,40.7999,40.7702,40.7801,75931.0
2025-01-14 12:35:00,41.17,41.19,41.15,41.19,104530.0,40.7801,40.7999,40.7603,40.7999,104530.0
2025-01-14 12:40:00,41.19,41.22,41.18,41.22,42247.0,40.7999,40.8296,40.79,40.8296,42247.0
2025-01-14 12:45:00,41.22,41.22,41.2,41.2,70235.0,40.8296,40.8296,40.8098,40.8098,70235.0
2025-01-14 12:50:00,41.21,41.23,41.2,41.21,77115.0,40.8197,40.8395,40.8098,40.8197,77115.0
2025-01-14 12:55:00,41.22,41.22,41.19,41.21,63559.0,40.8296,40.8296,40.7999,40.8197,63559.0
2025-01-14 13:00:00,41.21,41.23,41.2,41.23,55273.0,40.8197,40.8395,40.8098,40.8395,55273.0
2025-01-14 13:05:00,41.23,41.24,41.22,41.23,102816.0,40.8395,40.8494,40.8296,40.8395,102816.0
2025-01-14 13:10:00,41.23,41.24,41.22,41.23,136370.0,40.8395,40.8494,40.8296,40.8395,136370.0
2025-01-14 13:15:00,41.23,41.25,41.22,41.23,103518.0,40.8395,40.8593,40.8296,40.8395,103518.0
2025-01-14 13:20:00,41.23,41.25,41.22,41.25,41706.0,40.8395,40.8593,40.8296,40.8593,41706.0
2025-01-14 13:25:00,41.25,41.28,41.24,41.26,69801.0,40.8593,40.889,40.8494,40.8692,69801.0
2025-01-14 13:30:00,41.27,41.27,41.25,41.26,95937.0,40.8791,40.8791,40.8593,40.8692,95937.0
2025-01-14 13:35:00,41.26,41.29,41.26,41.29,258832.0,40.8692,40.8989,40.8692,40.8989,258832.0
2025-01-14 13:40:00,41.29,41.31,41.28,41.3,175771.0,40.8989,40.9187,40.889,40.9088,175771.0
2025-01-14 13:45:00,41.3,41.32,41.29,41.32,251191.0,40.9088,40.9287,40.8989,40.9287,251191.0
2025-01-14 13:50:00,41.31,41.32,41.3,41.31,78740.0,40.9187,40.9287,40.9088,40.9187,78740.0
2025-01-14 13:55:00,41.3,41.32,41.3,41.3,72930.0,40.9088,40.9287,40.9088,40.9088,72930.0
2025-01-14 14:00:00,41.3,41.31,41.28,41.29,141751.0,40.9088,40.9187,40.889,40.8989,141751.0
2025-01-14 14:05:00,41.3,41.31,41.29,41.3,185924.0,40.9088,40.9187,40.8989,40.9088,185924.0
2025-01-14 14:10:00,41.3,41.3,41.27,41.3,130177.0,40.9088,40.9088,40.8791,40.9088,130177.0
2025-01-14 14:15:00,41.3,41.33,41.3,41.31,92414.0,40.9088,40.9386,40.9088,40.9187,92414.0
2025-01-14 14:20:00,41.32,41.34,41.31,41.34,76465.0,40.9287,40.9485,40.9187,40.9485,76465.0
2025-01-14 14:25:00,41.33,41.34,41.31,41.32,202270.0,40.9386,40.9485,40.9187,40.9287,202270.0
2025-01-14 14:30:00,41.32,41.33,41.31,41.33,38914.0,40.9287,40.9386,40.9187,40.9386,38914.0
2025-01-14 14:35:00,41.33,41.34,41.32,41.33,24048.0,40.9386,40.9485,40.9287,40.9386,24048.0
2025-01-14 14:40:00,41.33,41.33,41.31,41.32,44767.0,40.9386,40.9386,40.9187,40.9287,44767.0
2025-01-14 14:45:00,41.32,41.32,41.3,41.3,52511.0,40.9287,40.9287,40.9088,40.9088,52511.0
2025-01-14 14:50:00,41.31,41.31,41.27,41.27,72459.0,40.9187,40.9187,40.8791,40.8791,72459.0
2025-01-14 14:55:00,41.27,41.28,41.23,41.25,152685.0,40.8791,40.889,40.8395,40.8593,152685.0
2025-01-14 15:00:00,41.25,41.26,41.2,41.2,165757.0,40.8593,40.8692,40.8098,40.8098,165757.0
2025-01-14 15:05:00,41.19,41.22,41.19,41.21,132895.0,40.7999,40.8296,40.7999,40.8197,132895.0
2025-01-14 15:10:00,41.21,41.21,41.19,41.21,44613.0,40.8197,40.8197,40.7999,40.8197,44613.0
2025-01-14 15:15:00,41.21,41.23,41.2,41.23,98630.0,40.8197,40.8395,40.8098,40.8395,98630.0
2025-01-14 15:20:00,41.23,41.25,41.22,41.25,64495.0,40.8395,40.8593,40.8296,40.8593,64495.0
2025-01-14 15:25:00,41.25,41.26,41.24,41.26,78179.0,40.8593,40.8692,40.8494,40.8692,78179.0
2025-01-14 15:30:00,41.26,41.26,41.23,41.23,224045.0,40.8692,40.8692,40.8395,40.8395,224045.0
2025-01-14 15:35:00,41.23,41.26,41.22,41.23,125657.0,40.8395,40.8692,40.8296,40.8395,125657.0
2025-01-14 15:40:00,41.23,41.25,41.23,41.25,257669.0,40.8395,40.8593,40.8395,40.8593,257669.0
2025-01-14 15:45:00,41.25,41.26,41.24,41.26,211707.0,40.8593,40.8692,40.8494,40.8692,211707.0
2025-01-14 15:50:00,41.26,41.28,41.25,41.27,1239527.0,40.8692,40.889,40.8593,40.8791,1239527.0
2025-01-14 15:55:00,41.27,41.29,41.26,41.28,2222343.0,40.8791,40.8989,40.8692,40.889,2222343.0
2025-01-15 09:30:00,41.71,41.73,41.65,41.67,886383.0,41.315,41.3348,41.2555,41.2753,886383.0
2025-01-15 09:35:00,41.68,41.7,41.62,41.66,407248.0,41.2852,41.3051,41.2258,41.2654,407248.0
2025-01-15 09:40:00,41.66,41.7,41.66,41.66,600340.0,41.2654,41.3051,41.2654,41.2654,600340.0
2025-01-15 09:45:00,41.66,41.69,41.65,41.69,371363.0,41.2654,41.2951,41.2555,41.2951,371363.0
2025-01-15 09:50:00,41.69,41.7,41.66,41.67,312858.0,41.2951,41.3051,41.2654,41.2753,312858.0
2025-01-15 09:55:00,41.67,41.7,41.65,41.68,324122.0,41.2753,41.3051,41.2555,41.2852,324122.0
2025-01-15 10:00:00,41.68,41.68,41.64,41.65,565300.0,41.2852,41.2852,41.2456,41.2555,565300.0
2025-01-15 10:05:00,41.65,41.69,41.63,41.67,147803.0,41.2555,41.2951,41.2357,41.2753,147803.0
2025-01-15 10:10:00,41.67,41.71,41.66,41.7,98547.0,41.2753,41.315,41.2654,41.3051,98547.0
2025-01-15 10:15:00,41.7,41.75,41.69,41.73,285513.0,41.3051,41.3546,41.2951,41.3348,285513.0
2025-01-15 10:20:00,41.73,41.76,41.71,41.75,141651.0,41.3348,41.3645,41.315,41.3546,141651.0
2025-01-15 10:25:00,41.75,41.75,41.72,41.75,121882.0,41.3546,41.3546,41.3249,41.3546,121882.0
2025-01-15 10:30:00,41.75,41.76,41.74,41.75,410651.0,41.3546,41.3645,41.3447,41.3546,410651.0
2025-01-15 10:35:00,41.75,41.75,41.72,41.73,594920.0,41.3546,41.3546,41.3249,41.3348,594920.0
2025-01-15 10:40:00,41.73,41.75,41.72,41.73,396458.0,41.3348,41.3546,41.3249,41.3348,396458.0
2025-01-15 10:45:00,41.73,41.73,41.7,41.71,177763.0,41.3348,41.3348,41.3051,41.315,177763.0
2025-01-15 10:50:00,41.71,41.71,41.68,41.7,240807.0,41.315,41.315,41.2852,41.3051,240807.0
2025-01-15 10:55:00,41.7,41.71,41.68,41.68,215404.0,41.3051,41.315,41.2852,41.2852,215404.0
2025-01-15 11:00:00,41.68,41.72,41.68,41.72,273854.0,41.2852,41.3249,41.2852,41.3249,273854.0
2025-01-15 11:05:00,41.72,41.73,41.66,41.67,266389.0,41.3249,41.3348,41.2654,41.2753,266389.0
2025-01-15 11:10:00,41.67,41.69,41.65,41.69,157635.0,41.2753,41.2951,41.2555,41.2951,157635.0
2025-01-15 11:15:00,41.69,41.7,41.66,41.67,169855.0,41.2951,41.3051,41.2654,41.2753,169855.0
2025-01-15 11:20:00,41.66,41.7,41.66,41.68,246768.0,41.2654,41.3051,41.2654,41.2852,246768.0
2025-01-15 11:25:00,41.68,41.71,41.67,41.7,232197.0,41.2852,41.315,41.2753,41.3051,232197.0
2025-01-15 11:30:00,41.7,41.7,41.62,41.62,473836.0,41.3051,41.3051,41.2258,41.2258,473836.0
2025-01-15 11:35:00,41.62,41.64,41.62,41.63,125256.0,41.2258,41.2456,41.2258,41.2357,125256.0
2025-01-15 11:40:00,41.64,41.65,41.61,41.62,229952.0,41.2456,41.2555,41.2159,41.2258,229952.0
2025-01-15 11:45:00,41.63,41.66,41.62,41.66,126260.0,41.2357,41.2654,41.2258,41.2654,126260.0
2025-01-15 11:50:00,41.66,41.66,41.62,41.64,141658.0,41.2654,41.2654,41.2258,41.2456,141658.0
2025-01-15 11:55:00,41.65,41.66,41.63,41.65,46536.0,41.2555,41.2654,41.2357,41.2555,46536.0
2025-01-15 12:00:00,41.66,41.69,41.65,41.67,106920.0,41.2654,41.2951,41.2555,41.2753,106920.0
2025-01-15 12:05:00,41.68,41.69,41.67,41.68,139035.0,41.2852,41.2951,41.2753,41.2852,139035.0
2025-01-15 12:10:00,41.68,41.69,41.67,41.68,43647.0,41.2852,41.2951,41.2753,41.2852,43647.0
2025-01-15 12:15:00,41.69,41.7,41.67,41.67,142509.0,41.2951,41.3051,41.2753,41.2753,142509.0
2025-01-15 12:20:00,41.67,41.69,41.66,41.67,149675.0,41.2753,41.2951,41.2654,41.2753,149675.0
2025-01-15 12:25:00,41.67,41.7,41.67,41.69,144529.0,41.2753,41.3051,41.2753,41.2951,144529.0
2025-01-15 12:30:00,41.69,41.71,41.68,41.71,57466.0,41.2951,41.315,41.2852,41.315,57466.0
2025-01-15 12:35:00,41.71,41.71,41.7,41.71,116803.0,41.315,41.315,41.3051,41.315,116803.0
2025-01-15 12:40:00,41.71,41.72,41.7,41.72,49251.0,41.315,41.3249,41.3051,41.3249,49251.0
2025-01-15 12:45:00,41.71,41.72,41.7,41.72,96023.0,41.315,41.3249,41.3051,41.3249,96023.0
2025-01-15 12:50:00,41.72,41.72,41.7,41.72,63782.0,41.3249,41.3249,41.3051,41.3249,63782.0
2025-01-15 12:55:00,41.72,41.72,41.68,41.69,126088.0,41.3249,41.3249,41.2852,41.2951,126088.0
2025-01-15 13:00:00,41.7,41.72,41.69,41.72,55989.0,41.3051,41.3249,41.2951,41.3249,55989.0
2025-01-15 13:05:00,41.72,41.72,41.71,41.72,41539.0,41.3249,41.3249,41.315,41.3249,41539.0
2025-01-15 13:10:00,41.72,41.73,41.71,41.73,49708.0,41.3249,41.3348,41.315,41.3348,49708.0
2025-01-15 13:15:00,41.73,41.74,41.72,41.74,93286.0,41.3348,41.3447,41.3249,41.3447,93286.0
2025-01-15 13:20:00,41.73,41.75,41.73,41.73,339339.0,41.3348,41.3546,41.3348,41.3348,339339.0
2025-01-15 13:25:00,41.73,41.75,41.73,41.74,51045.0,41.3348,41.3546,41.3348,41.3447,51045.0
2025-01-15 13:30:00,41.75,41.75,41.74,41.74,48975.0,41.3546,41.3546,41.3447,41.3447,48975.0
2025-01-15 13:35:00,41.74,41.74,41.73,41.73,56905.0,41.3447,41.3447,41.3348,41.3348,56905.0
2025-01-15 13:40:00,41.73,41.75,41.73,41.74,108541.0,41.3348,41.3546,41.3348,41.3447,108541.0
2025-01-15 13:45:00,41.73,41.75,41.73,41.73,120453.0,41.3348,41.3546,41.3348,41.3348,120453.0
2025-01-15 13:50:00,41.73,41.75,41.73,41.75,36858.0,41.3348,41.3546,41.3348,41.3546,36858.0
2025-01-15 13:55:00,41.75,41.75,41.73,41.73,58983.0,41.3546,41.3546,41.3348,41.3348,58983.0
2025-01-15 14:00:00,41.73,41.75,41.73,41.75,57344.0,41.3348,41.3546,41.3348,41.3546,57344.0
2025-01-15 14:05:00,41.75,41.75,41.74,41.75,24109.0,41.3546,41.3546,41.3447,41.3546,24109.0
2025-01-15 14:10:00,41.75,41.76,41.74,41.76,78463.0,41.3546,41.3645,41.3447,41.3645,78463.0
2025-01-15 14:15:00,41.76,41.76,41.75,41.76,46718.0,41.3645,41.3645,41.3546,41.3645,46718.0
2025-01-15 14:20:00,41.76,41.76,41.74,41.75,170582.0,41.3645,41.3645,41.3447,41.3546,170582.0
2025-01-15 14:25:00,41.75,41.78,41.74,41.77,541252.0,41.3546,41.3843,41.3447,41.3744,541252.0
2025-01-15 14:30:00,41.77,41.79,41.77,41.79,162968.0,41.3744,41.3942,41.3744,41.3942,162968.0
2025-01-15 14:35:00,41.79,41.8,41.78,41.8,92760.0,41.3942,41.4041,41.3843,41.4041,92760.0
2025-01-15 14:40:00,41.8,41.8,41.77,41.77,167836.0,41.4041,41.4041,41.3744,41.3744,167836.0
2025-01-15 14:45:00,41.78,41.79,41.77,41.79,165716.0,41.3843,41.3942,41.3744,41.3942,165716.0
2025-01-15 14:50:00,41.79,41.79,41.77,41.78,123441.0,41.3942,41.3942,41.3744,41.3843,123441.0
2025-01-15 14:55:00,41.78,41.79,41.78,41.79,44864.0,41.3843,41.3942,41.3843,41.3942,44864.0
2025-01-15 15:00:00,41.79,41.79,41.77,41.78,430664.0,41.3942,41.3942,41.3744,41.3843,430664.0
2025-01-15 15:05:00,41.77,41.79,41.77,41.79,79152.0,41.3744,41.3942,41.3744,41.3942,79152.0
2025-01-15 15:10:00,41.79,41.79,41.78,41.79,56141.0,41.3942,41.3942,41.3843,41.3942,56141.0
2025-01-15 15:15:00,41.79,41.79,41.78,41.79,103520.0,41.3942,41.3942,41.3843,41.3942,103520.0
2025-01-15 15:20:00,41.79,41.82,41.78,41.8,349619.0,41.3942,41.4239,41.3843,41.4041,349619.0
2025-01-15 15:25:00,41.8,41.83,41.8,41.82,162497.0,41.4041,41.4338,41.4041,41.4239,162497.0
2025-01-15 15:30:00,41.82,41.82,41.8,41.81,111542.0,41.4239,41.4239,41.4041,41.414,111542.0
2025-01-15 15:35:00,41.8,41.81,41.79,41.8,530154.0,41.4041,41.414,41.3942,41.4041,530154.0
2025-01-15 15:40:00,41.8,41.8,41.79,41.8,316304.0,41.4041,41.4041,41.3942,41.4041,316304.0
2025-01-15 15:45:00,41.8,41.8,41.79,41.8,294247.0,41.4041,41.4041,41.3942,41.4041,294247.0
2025-01-15 15:50:00,41.8,41.81,41.79,41.8,669662.0,41.4041,41.414,41.3942,41.4041,669662.0
2025-01-15 15:55:00,41.8,41.81,41.78,41.8,1956273.0,41.4041,41.414,41.3843,41.4041,1956273.0
2025-01-16 09:30:00,41.94,41.95,41.87,41.91,708941.0,41.5428,41.5527,41.4734,41.5131,708941.0
2025-01-16 09:35:00,41.91,41.95,41.9,41.91,266180.0,41.5131,41.5527,41.5032,41.5131,266180.0
2025-01-16 09:40:00,41.92,41.92,41.87,41.87,526707.0,41.523,41.523,41.4734,41.4734,526707.0
2025-01-16 09:45:00,41.87,41.87,41.81,41.85,407826.0,41.4734,41.4734,41.414,41.4536,407826.0
2025-01-16 09:50:00,41.84,41.88,41.84,41.86,554505.0,41.4437,41.4833,41.4437,41.4635,554505.0
2025-01-16 09:55:00,41.85,41.86,41.81,41.82,83268.0,41.4536,41.4635,41.414,41.4239,83268.0
2025-01-16 10:00:00,41.81,41.85,41.78,41.85,112008.0,41.414,41.4536,41.3843,41.4536,112008.0
2025-01-16 10:05:00,41.85,41.91,41.83,41.9,306008.0,41.4536,41.5131,41.4338,41.5032,306008.0
2025-01-16 10:10:00,41.9,41.92,41.84,41.84,165478.0,41.5032,41.523,41.4437,41.4437,165478.0
2025-01-16 10:15:00,41.84,41.88,41.83,41.88,165779.0,41.4437,41.4833,41.4338,41.4833,165779.0
2025-01-16 10:20:00,41.88,41.89,41.85,41.89,150403.0,41.4833,41.4933,41.4536,41.4933,150403.0
2025-01-16 10:25:00,41.89,41.89,41.86,41.87,57360.0,41.4933,41.4933,41.4635,41.4734,57360.0
2025-01-16 10:30:00,41.86,41.9,41.85,41.88,84444.0,41.4635,41.5032,41.4536,41.4833,84444.0
2025-01-16 10:35:00,41.88,41.89,41.84,41.88,132487.0,41.4833,41.4933,41.4437,41.4833,132487.0
2025-01-16 10:40:00,41.88,41.89,41.85,41.86,69927.0,41.4833,41.4933,41.4536,41.4635,69927.0
2025-01-16 10:45:00,41.86,41.86,41.82,41.83,203574.0,41.4635,41.4635,41.4239,41.4338,203574.0
2025-01-16 10:50:00,41.83,41.85,41.82,41.83,181895.0,41.4338,41.4536,41.4239,41.4338,181895.0
2025-01-16 10:55:00,41.84,41.87,41.83,41.87,106412.0,41.4437,41.4734,41.4338,41.4734,106412.0
2025-01-16 11:00:00,41.87,41.91,41.86,41.91,157996.0,41.4734,41.5131,41.4635,41.5131,157996.0
2025-01-16 11:05:00,41.9,41.94,41.88,41.93,116282.0,41.5032,41.5428,41.4833,41.5329,116282.0
2025-01-16 11:10:00,41.94,41.94,41.87,41.88,206986.0,41.5428,41.5428,41.4734,41.4833,206986.0
2025-01-16 11:15:00,41.87,41.89,41.84,41.88,106724.0,41.4734,41.4933,41.4437,41.4833,106724.0
2025-01-16 11:20:00,41.88,41.88,41.84,41.86,101435.0,41.4833,41.4833,41.4437,41.4635,101435.0
2025-01-16 11:25:00,41.86,41.89,41.86,41.89,174876.0,41.4635,41.4933,41.4635,41.4933,174876.0
2025-01-16 11:30:00,41.89,41.91,41.87,41.89,207590.0,41.4933,41.5131,41.4734,41.4933,207590.0
2025-01-16 11:35:00,41.9,41.9,41.85,41.86,154146.0,41.5032,41.5032,41.4536,41.4635,154146.0
2025-01-16 11:40:00,41.86,41.87,41.84,41.87,139652.0,41.4635,41.4734,41.4437,41.4734,139652.0
2025-01-16 11:45:00,41.87,41.88,41.86,41.88,173910.0,41.4734,41.4833,41.4635,41.4833,173910.0
2025-01-16 11:50:00,41.88,41.88,41.86,41.87,73838.0,41.4833,41.4833,41.4635,41.4734,73838.0
2025-01-16 11:55:00,41.87,41.88,41.86,41.88,67871.0,41.4734,41.4833,41.4635,41.4833,67871.0
2025-01-16 12:00:00,41.88,41.88,41.85,41.88,66263.0,41.4833,41.4833,41.4536,41.4833,66263.0
2025-01-16 12:05:00,41.88,41.89,41.87,41.88,96067.0,41.4833,41.4933,41.4734,41.4833,96067.0
2025-01-16 12:10:00,41.88,41.9,41.88,41.89,50377.0,41.4833,41.5032,41.4833,41.4933,50377.0
2025-01-16 12:15:00,41.89,41.89,41.85,41.88,166782.0,41.4933,41.4933,41.4536,41.4833,166782.0
2025-01-16 12:20:00,41.88,41.91,41.87,41.91,124612.0,41.4833,41.5131,41.4734,41.5131,124612.0
2025-01-16 12:25:00,41.91,41.93,41.9,41.92,90319.0,41.5131,41.5329,41.5032,41.523,90319.0
2025-01-16 12:30:00,41.92,41.92,41.89,41.9,77959.0,41.523,41.523,41.4933,41.5032,77959.0
2025-01-16 12:35:00,41.9,41.9,41.88,41.89,73326.0,41.5032,41.5032,41.4833,41.4933,73326.0
2025-01-16 12:40:00,41.89,41.89,41.87,41.88,60132.0,41.4933,41.4933,41.4734,41.4833,60132.0
2025-01-16 12:45:00,41.88,41.89,41.87,41.88,115192.0,41.4833,41.4933,41.4734,41.4833,115192.0
2025-01-16 12:50:00,41.88,41.88,41.85,41.87,102572.0,41.4833,41.4833,41.4536,41.4734,102572.0
2025-01-16 12:55:00,41.86,41.87,41.85,41.86,104149.0,41.4635,41.4734,41.4536,41.4635,104149.0
2025-01-16 13:00:00,41.86,41.86,41.84,41.86,366647.0,41.4635,41.4635,41.4437,41.4635,366647.0
2025-01-16 13:05:00,41.86,41.87,41.85,41.86,27323.0,41.4635,41.4734,41.4536,41.4635,27323.0
2025-01-16 13:10:00,41.86,41.86,41.85,41.86,49889.0,41.4635,41.4635,41.4536,41.4635,49889.0
2025-01-16 13:15:00,41.86,41.86,41.84,41.86,107825.0,41.4635,41.4635,41.4437,41.4635,107825.0
2025-01-16 13:20:00,41.86,41.86,41.84,41.84,40559.0,41.4635,41.4635,41.4437,41.4437,40559.0
2025-01-16 13:25:00,41.84,41.85,41.81,41.82,149927.0,41.4437,41.4536,41.414,41.4239,149927.0
2025-01-16 13:30:00,41.82,41.82,41.8,41.8,76738.0,41.4239,41.4239,41.4041,41.4041,76738.0
2025-01-16 13:35:00,41.8,41.81,41.79,41.8,75410.0,41.4041,41.414,41.3942,41.4041,75410.0
2025-01-16 13:40:00,41.8,41.81,41.78,41.79,141729.0,41.4041,41.414,41.3843,41.3942,141729.0
2025-01-16 13:45:00,41.79,41.79,41.77,41.77,37206.0,41.3942,41.3942,41.3744,41.3744,37206.0
2025-01-16 13:50:00,41.77,41.8,41.76,41.8,108596.0,41.3744,41.4041,41.3645,41.4041,108596.0
2025-01-16 13:55:00,41.8,41.8,41.77,41.77,88406.0,41.4041,41.4041,41.3744,41.3744,88406.0
2025-01-16 14:00:00,41.77,41.78,41.76,41.78,238776.0,41.3744,41.3843,41.3645,41.3843,238776.0
2025-01-16 14:05:00,41.78,41.8,41.78,41.79,61987.0,41.3843,41.4041,41.3843,41.3942,61987.0
2025-01-16 14:10:00,41.79,41.82,41.79,41.8,56421.0,41.3942,41.4239,41.3942,41.4041,56421.0
2025-01-16 14:15:00,41.81,41.82,41.8,41.81,92579.0,41.414,41.4239,41.4041,41.414,92579.0
2025-01-16 14:20:00,41.81,41.82,41.78,41.79,113946.0,41.414,41.4239,41.3843,41.3942,113946.0
2025-01-16 14:25:00,41.78,41.81,41.78,41.81,123683.0,41.3843,41.414,41.3843,41.414,123683.0
2025-01-16 14:30:00,41.81,41.81,41.79,41.8,94541.0,41.414,41.414,41.3942,41.4041,94541.0
2025-01-16 14:35:00,41.79,41.81,41.79,41.8,97707.0,41.3942,41.414,41.3942,41.4041,97707.0
2025-01-16 14:40:00,41.81,41.81,41.8,41.8,70487.0,41.414,41.414,41.4041,41.4041,70487.0
2025-01-16 14:45:00,41.8,41.82,41.8,41.82,136156.0,41.4041,41.4239,41.4041,41.4239,136156.0
2025-01-16 14:50:00,41.82,41.83,41.8,41.83,217962.0,41.4239,41.4338,41.4041,41.4338,217962.0
2025-01-16 14:55:00,41.83,41.85,41.83,41.84,106937.0,41.4338,41.4536,41.4338,41.4437,106937.0
2025-01-16 15:00:00,41.84,41.85,41.83,41.84,69535.0,41.4437,41.4536,41.4338,41.4437,69535.0
2025-01-16 15:05:00,41.84,41.84,41.83,41.84,48632.0,41.4437,41.4437,41.4338,41.4437,48632.0
2025-01-16 15:10:00,41.84,41.84,41.83,41.84,73887.0,41.4437,41.4437,41.4338,41.4437,73887.0
2025-01-16 15:15:00,41.84,41.84,41.81,41.82,80454.0,41.4437,41.4437,41.414,41.4239,80454.0
2025-01-16 15:20:00,41.82,41.82,41.81,41.81,136540.0,41.4239,41.4239,41.414,41.414,136540.0
2025-01-16 15:25:00,41.82,41.82,41.81,41.82,101752.0,41.4239,41.4239,41.414,41.4239,101752.0
2025-01-16 15:30:00,41.82,41.83,41.81,41.82,140377.0,41.4239,41.4338,41.414,41.4239,140377.0
2025-01-16 15:35:00,41.82,41.82,41.81,41.82,151839.0,41.4239,41.4239,41.414,41.4239,151839.0
2025-01-16 15:40:00,41.82,41.83,41.81,41.81,86434.0,41.4239,41.4338,41.414,41.414,86434.0
2025-01-16 15:45:00,41.82,41.82,41.8,41.81,245743.0,41.4239,41.4239,41.4041,41.414,245743.0
2025-01-16 15:50:00,41.81,41.83,41.8,41.8,358385.0,41.414,41.4338,41.4041,41.4041,358385.0
2025-01-16 15:55:00,41.8,41.8,41.75,41.76,1906643.0,41.4041,41.4041,41.3546,41.3645,1906643.0
2025-01-17 09:30:00,41.96,41.99,41.89,41.98,780769.0,41.5626,41.5923,41.4933,41.5824,780769.0
2025-01-17 09:35:00,41.98,42.02,41.95,41.98,502653.0,41.5824,41.622,41.5527,41.5824,502653.0
2025-01-17 09:40:00,41.98,42.11,41.98,42.11,315263.0,41.5824,41.7112,41.5824,41.7112,315263.0
2025-01-17 09:45:00,42.1,42.16,42.1,42.16,200779.0,41.7013,41.7607,41.7013,41.7607,200779.0
2025-01-17 09:50:00,42.16,42.25,42.15,42.2,1417825.0,41.7607,41.8498,41.7508,41.8003,1417825.0
2025-01-17 09:55:00,42.21,42.28,42.2,42.27,1146007.0,41.8102,41.8796,41.8003,41.8697,1146007.0
2025-01-17 10:00:00,42.26,42.34,42.24,42.34,971379.0,41.8597,41.939,41.8399,41.939,971379.0
2025-01-17 10:05:00,42.34,42.38,42.29,42.29,292530.0,41.939,41.9786,41.8895,41.8895,292530.0
2025-01-17 10:10:00,42.29,42.34,42.27,42.28,404855.0,41.8895,41.939,41.8697,41.8796,404855.0
2025-01-17 10:15:00,42.28,42.29,42.24,42.25,382723.0,41.8796,41.8895,41.8399,41.8498,382723.0
2025-01-17 10:20:00,42.25,42.25,42.17,42.19,463692.0,41.8498,41.8498,41.7706,41.7904,463692.0
2025-01-17 10:25:00,42.19,42.23,42.18,42.23,353007.0,41.7904,41.83,41.7805,41.83,353007.0
2025-01-17 10:30:00,42.23,42.24,42.19,42.2,443585.0,41.83,41.8399,41.7904,41.8003,443585.0
2025-01-17 10:35:00,42.2,42.2,42.18,42.2,615174.0,41.8003,41.8003,41.7805,41.8003,615174.0
2025-01-17 10:40:00,42.2,42.2,42.16,42.2,398787.0,41.8003,41.8003,41.7607,41.8003,398787.0
2025-01-17 10:45:00,42.2,42.23,42.19,42.23,545056.0,41.8003,41.83,41.7904,41.83,545056.0
2025-01-17 10:50:00,42.23,42.24,42.21,42.23,109161.0,41.83,41.8399,41.8102,41.83,109161.0
2025-01-17 10:55:00,42.23,42.3,42.22,42.3,1179929.0,41.83,41.8994,41.8201,41.8994,1179929.0
2025-01-17 11:00:00,42.3,42.3,42.24,42.26,237603.0,41.8994,41.8994,41.8399,41.8597,237603.0
2025-01-17 11:05:00,42.26,42.26,42.21,42.23,219644.0,41.8597,41.8597,41.8102,41.83,219644.0
2025-01-17 11:10:00,42.23,42.24,42.21,42.23,325518.0,41.83,41.8399,41.8102,41.83,325518.0
2025-01-17 11:15:00,42.23,42.23,42.21,42.22,163450.0,41.83,41.83,41.8102,41.8201,163450.0
2025-01-17 11:20:00,42.22,42.24,42.21,42.23,154327.0,41.8201,41.8399,41.8102,41.83,154327.0
2025-01-17 11:25:00,42.24,42.25,42.22,42.23,525634.0,41.8399,41.8498,41.8201,41.83,525634.0
2025-01-17 11:30:00,42.23,42.24,42.21,42.23,431216.0,41.83,41.8399,41.8102,41.83,431216.0
2025-01-17 11:35:00,42.23,42.24,42.23,42.23,71579.0,41.83,41.8399,41.83,41.83,71579.0
2025-01-17 11:40:00,42.23,42.26,42.22,42.26,276241.0,41.83,41.8597,41.8201,41.8597,276241.0
2025-01-17 11:45:00,42.26,42.26,42.22,42.23,97781.0,41.8597,41.8597,41.8201,41.83,97781.0
2025-01-17 11:50:00,42.24,42.25,42.23,42.23,187953.0,41.8399,41.8498,41.83,41.83,187953.0
2025-01-17 11:55:00,42.23,42.24,42.2,42.23,239934.0,41.83,41.8399,41.8003,41.83,239934.0
2025-01-17 12:00:00,42.23,42.24,42.2,42.22,221577.0,41.83,41.8399,41.8003,41.8201,221577.0
2025-01-17 12:05:00,42.22,42.22,42.2,42.22,127766.0,41.8201,41.8201,41.8003,41.8201,127766.0
2025-01-17 12:10:00,42.22,42.25,42.2,42.25,660107.0,41.8201,41.8498,41.8003,41.8498,660107.0
2025-01-17 12:15:00,42.25,42.25,42.23,42.23,167436.0,41.8498,41.8498,41.83,41.83,167436.0
2025-01-17 12:20:00,42.24,42.24,42.22,42.23,67820.0,41.8399,41.8399,41.8201,41.83,67820.0
2025-01-17 12:25:00,42.23,42.23,42.21,42.23,88952.0,41.83,41.83,41.8102,41.83,88952.0
2025-01-17 12:30:00,42.23,42.23,42.21,42.22,68893.0,41.83,41.83,41.8102,41.8201,68893.0
2025-01-17 12:35:00,42.22,42.22,42.19,42.2,72743.0,41.8201,41.8201,41.7904,41.8003,72743.0
2025-01-17 12:40:00,42.21,42.21,42.18,42.2,227754.0,41.8102,41.8102,41.7805,41.8003,227754.0
2025-01-17 12:45:00,42.2,42.2,42.18,42.19,114316.0,41.8003,41.8003,41.7805,41.7904,114316.0
2025-01-17 12:50:00,42.19,42.2,42.17,42.18,246844.0,41.7904,41.8003,41.7706,41.7805,246844.0
2025-01-17 12:55:00,42.18,42.18,42.16,42.16,502829.0,41.7805,41.7805,41.7607,41.7607,502829.0
2025-01-17 13:00:00,42.16,42.17,42.15,42.17,119664.0,41.7607,41.7706,41.7508,41.7706,119664.0
2025-01-17 13:05:00,42.16,42.17,42.13,42.13,341576.0,41.7607,41.7706,41.731,41.731,341576.0
2025-01-17 13:10:00,42.14,42.15,42.13,42.15,91167.0,41.7409,41.7508,41.731,41.7508,91167.0
2025-01-17 13:15:00,42.15,42.16,42.14,42.16,190721.0,41.7508,41.7607,41.7409,41.7607,190721.0
2025-01-17 13:20:00,42.16,42.18,42.16,42.18,128243.0,41.7607,41.7805,41.7607,41.7805,128243.0
2025-01-17 13:25:00,42.18,42.18,42.15,42.15,167935.0,41.7805,41.7805,41.7508,41.7508,167935.0
2025-01-17 13:30:00,42.16,42.16,42.14,42.15,70757.0,41.7607,41.7607,41.7409,41.7508,70757.0
2025-01-17 13:35:00,42.15,42.17,42.14,42.17,57835.0,41.7508,41.7706,41.7409,41.7706,57835.0
2025-01-17 13:40:00,42.16,42.17,42.16,42.16,25427.0,41.7607,41.7706,41.7607,41.7607,25427.0
2025-01-17 13:45:00,42.17,42.19,42.16,42.17,220848.0,41.7706,41.7904,41.7607,41.7706,220848.0
2025-01-17 13:50:00,42.17,42.18,42.15,42.16,149027.0,41.7706,41.7805,41.7508,41.7607,149027.0
2025-01-17 13:55:00,42.16,42.17,42.15,42.16,83749.0,41.7607,41.7706,41.7508,41.7607,83749.0
2025-01-17 14:00:00,42.16,42.18,42.16,42.17,46442.0,41.7607,41.7805,41.7607,41.7706,46442.0
2025-01-17 14:05:00,42.17,42.18,42.16,42.17,111436.0,41.7706,41.7805,41.7607,41.7706,111436.0
2025-01-17 14:10:00,42.17,42.17,42.16,42.16,46511.0,41.7706,41.7706,41.7607,41.7607,46511.0
2025-01-17 14:15:00,42.17,42.17,42.14,42.15,92425.0,41.7706,41.7706,41.7409,41.7508,92425.0
2025-01-17 14:20:00,42.15,42.17,42.14,42.16,128437.0,41.7508,41.7706,41.7409,41.7607,128437.0
2025-01-17 14:25:00,42.16,42.17,42.16,42.16,59716.0,41.7607,41.7706,41.7607,41.7607,59716.0
2025-01-17 14:30:00,42.17,42.17,42.15,42.16,190782.0,41.7706,41.7706,41.7508,41.7607,190782.0
2025-01-17 14:35:00,42.16,42.18,42.16,42.17,149633.0,41.7607,41.7805,41.7607,41.7706,149633.0
2025-01-17 14:40:00,42.18,42.18,42.15,42.16,73380.0,41.7805,41.7805,41.7508,41.7607,73380.0
2025-01-17 14:45:00,42.16,42.17,42.15,42.16,72662.0,41.7607,41.7706,41.7508,41.7607,72662.0
2025-01-17 14:50:00,42.16,42.16,42.14,42.14,53669.0,41.7607,41.7607,41.7409,41.7409,53669.0
2025-01-17 14:55:00,42.14,42.15,42.13,42.14,147347.0,41.7409,41.7508,41.731,41.7409,147347.0
2025-01-17 15:00:00,42.14,42.14,42.1,42.11,185117.0,41.7409,41.7409,41.7013,41.7112,185117.0
2025-01-17 15:05:00,42.11,42.12,42.1,42.12,756075.0,41.7112,41.7211,41.7013,41.7211,756075.0
2025-01-17 15:10:00,42.12,42.12,42.11,42.12,570698.0,41.7211,41.7211,41.7112,41.7211,570698.0
2025-01-17 15:15:00,42.12,42.12,42.11,42.12,132477.0,41.7211,41.7211,41.7112,41.7211,132477.0
2025-01-17 15:20:00,42.12,42.13,42.12,42.12,76824.0,41.7211,41.731,41.7211,41.7211,76824.0
2025-01-17 15:25:00,42.13,42.13,42.11,42.12,377895.0,41.731,41.731,41.7112,41.7211,377895.0
2025-01-17 15:30:00,42.11,42.14,42.11,42.13,294311.0,41.7112,41.7409,41.7112,41.731,294311.0
2025-01-17 15:35:00,42.12,42.13,42.11,42.12,141695.0,41.7211,41.731,41.7112,41.7211,141695.0
2025-01-17 15:40:00,42.12,42.12,42.09,42.11,488887.0,41.7211,41.7211,41.6914,41.7112,488887.0
2025-01-17 15:45:00,42.11,42.12,42.1,42.12,514887.0,41.7112,41.7211,41.7013,41.7211,514887.0
2025-01-17 15:50:00,42.11,42.12,42.1,42.12,414292.0,41.7112,41.7211,41.7013,41.7211,414292.0
2025-01-17 15:55:00,42.12,42.12,42.09,42.1,1977238.0,41.7211,41.7211,41.6914,41.7013,1977238.0
2025-01-21 09:30:00,42.46,42.51,42.41,42.41,373684.0,42.0579,42.1074,42.0083,42.0083,373684.0
2025-01-21 09:35:00,42.41,42.42,42.35,42.36,270220.0,42.0083,42.0182,41.9489,41.9588,270220.0
2025-01-21 09:40:00,42.36,42.36,42.32,42.34,270515.0,41.9588,41.9588,41.9192,41.939,270515.0
2025-01-21 09:45:00,42.33,42.4,42.32,42.36,330068.0,41.9291,41.9984,41.9192,41.9588,330068.0
2025-01-21 09:50:00,42.36,42.37,42.31,42.33,306585.0,41.9588,41.9687,41.9093,41.9291,306585.0
2025-01-21 09:55:00,42.33,42.36,42.3,42.32,268963.0,41.9291,41.9588,41.8994,41.9192,268963.0
2025-01-21 10:00:00,42.32,42.34,42.3,42.33,245323.0,41.9192,41.939,41.8994,41.9291,245323.0
2025-01-21 10:05:00,42.33,42.35,42.3,42.34,114191.0,41.9291,41.9489,41.8994,41.939,114191.0
2025-01-21 10:10:00,42.34,42.35,42.29,42.32,180870.0,41.939,41.9489,41.8895,41.9192,180870.0
2025-01-21 10:15:00,42.31,42.35,42.3,42.34,98575.0,41.9093,41.9489,41.8994,41.939,98575.0
2025-01-21 10:20:00,42.34,42.37,42.33,42.36,82805.0,41.939,41.9687,41.9291,41.9588,82805.0
2025-01-21 10:25:00,42.36,42.38,42.35,42.37,294194.0,41.9588,41.9786,41.9489,41.9687,294194.0
2025-01-21 10:30:00,42.36,42.37,42.34,42.36,102030.0,41.9588,41.9687,41.939,41.9588,102030.0
2025-01-21 10:35:00,42.36,42.4,42.35,42.4,157449.0,41.9588,41.9984,41.9489,41.9984,157449.0
2025-01-21 10:40:00,42.4,42.42,42.38,42.39,189482.0,41.9984,42.0182,41.9786,41.9885,189482.0
2025-01-21 10:45:00,42.39,42.4,42.36,42.39,299682.0,41.9885,41.9984,41.9588,41.9885,299682.0
2025-01-21 10:50:00,42.38,42.39,42.36,42.38,127155.0,41.9786,41.9885,41.9588,41.9786,127155.0
2025-01-21 10:55:00,42.38,42.39,42.36,42.37,222791.0,41.9786,41.9885,41.9588,41.9687,222791.0
2025-01-21 11:00:00,42.37,42.4,42.36,42.4,145994.0,41.9687,41.9984,41.9588,41.9984,145994.0
2025-01-21 11:05:00,42.4,42.43,42.39,42.43,117448.0,41.9984,42.0281,41.9885,42.0281,117448.0
2025-01-21 11:10:00,42.42,42.44,42.41,42.43,157900.0,42.0182,42.038,42.0083,42.0281,157900.0
2025-01-21 11:15:00,42.43,42.46,42.43,42.46,231741.0,42.0281,42.0579,42.0281,42.0579,231741.0
2025-01-21 11:20:00,42.46,42.47,42.45,42.47,262220.0,42.0579,42.0678,42.0479,42.0678,262220.0
2025-01-21 11:25:00,42.47,42.49,42.46,42.48,254042.0,42.0678,42.0876,42.0579,42.0777,254042.0
2025-01-21 11:30:00,42.48,42.51,42.48,42.5,228218.0,42.0777,42.1074,42.0777,42.0975,228218.0
2025-01-21 11:35:00,42.5,42.5,42.46,42.48,210531.0,42.0975,42.0975,42.0579,42.0777,210531.0
2025-01-21 11:40:00,42.48,42.49,42.46,42.48,118237.0,42.0777,42.0876,42.0579,42.0777,118237.0
2025-01-21 11:45:00,42.48,42.51,42.47,42.51,79423.0,42.0777,42.1074,42.0678,42.1074,79423.0
2025-01-21 11:50:00,42.51,42.53,42.5,42.52,266286.0,42.1074,42.1272,42.0975,42.1173,266286.0
2025-01-21 11:55:00,42.52,42.54,42.52,42.53,160718.0,42.1173,42.1371,42.1173,42.1272,160718.0
2025-01-21 12:00:00,42.53,42.54,42.52,42.54,141278.0,42.1272,42.1371,42.1173,42.1371,141278.0
2025-01-21 12:05:00,42.54,42.56,42.53,42.55,102425.0,42.1371,42.1569,42.1272,42.147,102425.0
2025-01-21 12:10:00,42.55,42.56,42.54,42.55,182695.0,42.147,42.1569,42.1371,42.147,182695.0
2025-01-21 12:15:00,42.55,42.56,42.53,42.55,128315.0,42.147,42.1569,42.1272,42.147,128315.0
2025-01-21 12:20:00,42.55,42.57,42.54,42.57,217445.0,42.147,42.1668,42.1371,42.1668,217445.0
2025-01-21 12:25:00,42.57,42.59,42.56,42.58,177175.0,42.1668,42.1866,42.1569,42.1767,177175.0
2025-01-21 12:30:00,42.59,42.59,42.57,42.58,138202.0,42.1866,42.1866,42.1668,42.1767,138202.0
2025-01-21 12:35:00,42.58,42.59,42.57,42.59,132161.0,42.1767,42.1866,42.1668,42.1866,132161.0
2025-01-21 12:40:00,42.59,42.6,42.58,42.59,149243.0,42.1866,42.1965,42.1767,42.1866,149243.0
2025-01-21 12:45:00,42.59,42.6,42.58,42.59,110057.0,42.1866,42.1965,42.1767,42.1866,110057.0
2025-01-21 12:50:00,42.59,42.59,42.57,42.58,83613.0,42.1866,42.1866,42.1668,42.1767,83613.0
2025-01-21 12:55:00,42.58,42.59,42.56,42.57,92833.0,42.1767,42.1866,42.1569,42.1668,92833.0
2025-01-21 13:00:00,42.57,42.57,42.56,42.57,93352.0,42.1668,42.1668,42.1569,42.1668,93352.0
2025-01-21 13:05:00,42.57,42.59,42.56,42.58,76414.0,42.1668,42.1866,42.1569,42.1767,76414.0
2025-01-21 13:10:00,42.59,42.59,42.58,42.59,67041.0,42.1866,42.1866,42.1767,42.1866,67041.0
2025-01-21 13:15:00,42.59,42.6,42.57,42.58,109356.0,42.1866,42.1965,42.1668,42.1767,109356.0
2025-01-21 13:20:00,42.58,42.6,42.57,42.6,84518.0,42.1767,42.1965,42.1668,42.1965,84518.0
2025-01-21 13:25:00,42.59,42.6,42.58,42.59,68889.0,42.1866,42.1965,42.1767,42.1866,68889.0
2025-01-21 13:30:00,42.59,42.6,42.58,42.59,150102.0,42.1866,42.1965,42.1767,42.1866,150102.0
2025-01-21 13:35:00,42.59,42.59,42.57,42.58,94037.0,42.1866,42.1866,42.1668,42.1767,94037.0
2025-01-21 13:40:00,42.58,42.6,42.58,42.58,156656.0,42.1767,42.1965,42.1767,42.1767,156656.0
2025-01-21 13:45:00,42.59,42.6,42.58,42.59,89867.0,42.1866,42.1965,42.1767,42.1866,89867.0
2025-01-21 13:50:00,42.59,42.6,42.58,42.59,71162.0,42.1866,42.1965,42.1767,42.1866,71162.0
2025-01-21 13:55:00,42.59,42.6,42.58,42.59,58134.0,42.1866,42.1965,42.1767,42.1866,58134.0
2025-01-21 14:00:00,42.59,42.6,42.58,42.59,273394.0,42.1866,42.1965,42.1767,42.1866,273394.0
2025-01-21 14:05:00,42.59,42.59,42.58,42.59,120223.0,42.1866,42.1866,42.1767,42.1866,120223.0
2025-01-21 14:10:00,42.59,42.59,42.58,42.58,85926.0,42.1866,42.1866,42.1767,42.1767,85926.0
2025-01-21 14:15:00,42.58,42.58,42.55,42.55,118936.0,42.1767,42.1767,42.147,42.147,118936.0
2025-01-21 14:20:00,42.55,42.56,42.53,42.53,298410.0,42.147,42.1569,42.1272,42.1272,298410.0
2025-01-21 14:25:00,42.54,42.55,42.53,42.55,113604.0,42.1371,42.147,42.1272,42.147,113604.0
2025-01-21 14:30:00,42.55,42.55,42.52,42.52,216738.0,42.147,42.147,42.1173,42.1173,216738.0
2025-01-21 14:35:00,42.52,42.54,42.52,42.54,81752.0,42.1173,42.1371,42.1173,42.1371,81752.0
2025-01-21 14:40:00,42.54,42.55,42.53,42.53,69181.0,42.1371,42.147,42.1272,42.1272,69181.0
2025-01-21 14:45:00,42.54,42.54,42.53,42.54,45942.0,42.1371,42.1371,42.1272,42.1371,45942.0
2025-01-21 14:50:00,42.54,42.54,42.52,42.52,109851.0,42.1371,42.1371,42.1173,42.1173,109851.0
2025-01-21 14:55:00,42.52,42.55,42.52,42.55,192759.0,42.1173,42.147,42.1173,42.147,192759.0
2025-01-21 15:00:00,42.55,42.55,42.53,42.55,146667.0,42.147,42.147,42.1272,42.147,146667.0
2025-01-21 15:05:00,42.55,42.57,42.54,42.57,65380.0,42.147,42.1668,42.1371,42.1668,65380.0
2025-01-21 15:10:00,42.57,42.57,42.55,42.57,108109.0,42.1668,42.1668,42.147,42.1668,108109.0
2025-01-21 15:15:00,42.57,42.58,42.56,42.58,98120.0,42.1668,42.1767,42.1569,42.1767,98120.0
2025-01-21 15:20:00,42.58,42.58,42.56,42.57,116184.0,42.1767,42.1767,42.1569,42.1668,116184.0
2025-01-21 15:25:00,42.56,42.58,42.56,42.58,151146.0,42.1569,42.1767,42.1569,42.1767,151146.0
2025-01-21 15:30:00,42.57,42.58,42.55,42.55,189219.0,42.1668,42.1767,42.147,42.147,189219.0
2025-01-21 15:35:00,42.55,42.56,42.54,42.56,131944.0,42.147,42.1569,42.1371,42.1569,131944.0
2025-01-21 15:40:00,42.56,42.56,42.54,42.55,127517.0,42.1569,42.1569,42.1371,42.147,127517.0
2025-01-21 15:45:00,42.55,42.55,42.53,42.54,305974.0,42.147,42.147,42.1272,42.1371,305974.0
2025-01-21 15:50:00,42.54,42.55,42.53,42.54,579004.0,42.1371,42.147,42.1272,42.1371,579004.0
2025-01-21 15:55:00,42.54,42.55,42.53,42.54,1952812.0,42.1371,42.147,42.1272,42.1371,1952812.0
2025-01-22 09:30:00,42.6,42.62,42.52,42.52,320710.0,42.1965,42.2163,42.1173,42.1173,320710.0
2025-01-22 09:35:00,42.51,42.51,42.45,42.47,521573.0,42.1074,42.1074,42.0479,42.0678,521573.0
2025-01-22 09:40:00,42.48,42.51,42.47,42.5,237193.0,42.0777,42.1074,42.0678,42.0975,237193.0
2025-01-22 09:45:00,42.51,42.56,42.5,42.55,232960.0,42.1074,42.1569,42.0975,42.147,232960.0
2025-01-22 09:50:00,42.55,42.56,42.53,42.55,256890.0,42.147,42.1569,42.1272,42.147,256890.0
2025-01-22 09:55:00,42.55,42.56,42.53,42.53,369678.0,42.147,42.1569,42.1272,42.1272,369678.0
2025-01-22 10:00:00,42.53,42.56,42.52,42.55,348329.0,42.1272,42.1569,42.1173,42.147,348329.0
2025-01-22 10:05:00,42.54,42.59,42.53,42.58,218274.0,42.1371,42.1866,42.1272,42.1767,218274.0
2025-01-22 10:10:00,42.58,42.64,42.56,42.64,450995.0,42.1767,42.2361,42.1569,42.2361,450995.0
2025-01-22 10:15:00,42.64,42.65,42.61,42.62,368055.0,42.2361,42.2461,42.2064,42.2163,368055.0
2025-01-22 10:20:00,42.62,42.63,42.6,42.63,110354.0,42.2163,42.2262,42.1965,42.2262,110354.0
2025-01-22 10:25:00,42.63,42.63,42.59,42.59,206586.0,42.2262,42.2262,42.1866,42.1866,206586.0
2025-01-22 10:30:00,42.59,42.6,42.59,42.59,202978.0,42.1866,42.1965,42.1866,42.1866,202978.0
2025-01-22 10:35:00,42.6,42.61,42.58,42.59,135618.0,42.1965,42.2064,42.1767,42.1866,135618.0
2025-01-22 10:40:00,42.59,42.6,42.58,42.58,132522.0,42.1866,42.1965,42.1767,42.1767,132522.0
2025-01-22 10:45:00,42.59,42.59,42.56,42.58,221430.0,42.1866,42.1866,42.1569,42.1767,221430.0
2025-01-22 10:50:00,42.58,42.58,42.55,42.58,193109.0,42.1767,42.1767,42.147,42.1767,193109.0
2025-01-22 10:55:00,42.58,42.58,42.56,42.57,114206.0,42.1767,42.1767,42.1569,42.1668,114206.0
2025-01-22 11:00:00,42.56,42.57,42.55,42.57,169480.0,42.1569,42.1668,42.147,42.1668,169480.0
2025-01-22 11:05:00,42.57,42.59,42.56,42.57,188241.0,42.1668,42.1866,42.1569,42.1668,188241.0
2025-01-22 11:10:00,42.57,42.57,42.52,42.54,125121.0,42.1668,42.1668,42.1173,42.1371,125121.0
2025-01-22 11:15:00,42.55,42.56,42.53,42.55,75410.0,42.147,42.1569,42.1272,42.147,75410.0
2025-01-22 11:20:00,42.56,42.56,42.55,42.56,49984.0,42.1569,42.1569,42.147,42.1569,49984.0
2025-01-22 11:25:00,42.56,42.57,42.55,42.55,151074.0,42.1569,42.1668,42.147,42.147,151074.0
2025-01-22 11:30:00,42.55,42.58,42.55,42.57,73203.0,42.147,42.1767,42.147,42.1668,73203.0
2025-01-22 11:35:00,42.57,42.62,42.56,42.61,97521.0,42.1668,42.2163,42.1569,42.2064,97521.0
2025-01-22 11:40:00,42.62,42.62,42.6,42.62,153717.0,42.2163,42.2163,42.1965,42.2163,153717.0
2025-01-22 11:45:00,42.62,42.62,42.61,42.61,91164.0,42.2163,42.2163,42.2064,42.2064,91164.0
2025-01-22 11:50:00,42.62,42.63,42.61,42.62,87503.0,42.2163,42.2262,42.2064,42.2163,87503.0
2025-01-22 11:55:00,42.63,42.64,42.62,42.64,173192.0,42.2262,42.2361,42.2163,42.2361,173192.0
2025-01-22 12:00:00,42.64,42.64,42.62,42.64,94662.0,42.2361,42.2361,42.2163,42.2361,94662.0
2025-01-22 12:05:00,42.63,42.65,42.63,42.64,68293.0,42.2262,42.2461,42.2262,42.2361,68293.0
2025-01-22 12:10:00,42.65,42.66,42.64,42.65,87311.0,42.2461,42.256,42.2361,42.2461,87311.0
2025-01-22 12:15:00,42.65,42.65,42.64,42.65,22574.0,42.2461,42.2461,42.2361,42.2461,22574.0
2025-01-22 12:20:00,42.65,42.65,42.63,42.63,112373.0,42.2461,42.2461,42.2262,42.2262,112373.0
2025-01-22 12:25:00,42.64,42.65,42.64,42.64,45313.0,42.2361,42.2461,42.2361,42.2361,45313.0
2025-01-22 12:30:00,42.65,42.65,42.64,42.65,59341.0,42.2461,42.2461,42.2361,42.2461,59341.0
2025-01-22 12:35:00,42.65,42.66,42.64,42.65,97765.0,42.2461,42.256,42.2361,42.2461,97765.0
2025-01-22 12:40:00,42.65,42.65,42.61,42.62,50106.0,42.2461,42.2461,42.2064,42.2163,50106.0
2025-01-22 12:45:00,42.62,42.63,42.61,42.61,44658.0,42.2163,42.2262,42.2064,42.2064,44658.0
2025-01-22 12:50:00,42.62,42.64,42.61,42.64,44294.0,42.2163,42.2361,42.2064,42.2361,44294.0
2025-01-22 12:55:00,42.64,42.64,42.61,42.63,69944.0,42.2361,42.2361,42.2064,42.2262,69944.0
2025-01-22 13:00:00,42.64,42.64,42.61,42.61,177011.0,42.2361,42.2361,42.2064,42.2064,177011.0
2025-01-22 13:05:00,42.62,42.63,42.62,42.63,17787.0,42.2163,42.2262,42.2163,42.2262,17787.0
2025-01-22 13:10:00,42.63,42.65,42.62,42.65,214871.0,42.2262,42.2461,42.2163,42.2461,214871.0
2025-01-22 13:15:00,42.65,42.66,42.64,42.66,63385.0,42.2461,42.256,42.2361,42.256,63385.0
2025-01-22 13:20:00,42.66,42.68,42.65,42.66,46961.0,42.256,42.2758,42.2461,42.256,46961.0
2025-01-22 13:25:00,42.66,42.67,42.65,42.66,26786.0,42.256,42.2659,42.2461,42.256,26786.0
2025-01-22 13:30:00,42.66,42.67,42.65,42.66,30303.0,42.256,42.2659,42.2461,42.256,30303.0
2025-01-22 13:35:00,42.66,42.68,42.66,42.68,25958.0,42.256,42.2758,42.256,42.2758,25958.0
2025-01-22 13:40:00,42.68,42.68,42.67,42.68,22568.0,42.2758,42.2758,42.2659,42.2758,22568.0
2025-01-22 13:45:00,42.68,42.68,42.67,42.68,33948.0,42.2758,42.2758,42.2659,42.2758,33948.0
2025-01-22 13:50:00,42.68,42.68,42.64,42.65,81742.0,42.2758,42.2758,42.2361,42.2461,81742.0
2025-01-22 13:55:00,42.64,42.65,42.62,42.64,89630.0,42.2361,42.2461,42.2163,42.2361,89630.0
2025-01-22 14:00:00,42.64,42.64,42.63,42.64,10228.0,42.2361,42.2361,42.2262,42.2361,10228.0
2025-01-22 14:05:00,42.64,42.65,42.63,42.64,181217.0,42.2361,42.2461,42.2262,42.2361,181217.0
2025-01-22 14:10:00,42.64,42.64,42.63,42.64,44858.0,42.2361,42.2361,42.2262,42.2361,44858.0
2025-01-22 14:15:00,42.64,42.66,42.64,42.65,132126.0,42.2361,42.256,42.2361,42.2461,132126.0
2025-01-22 14:20:00,42.65,42.66,42.64,42.65,58955.0,42.2461,42.256,42.2361,42.2461,58955.0
2025-01-22 14:25:00,42.65,42.66,42.63,42.64,49324.0,42.2461,42.256,42.2262,42.2361,49324.0
2025-01-22 14:30:00,42.64,42.64,42.62,42.63,37825.0,42.2361,42.2361,42.2163,42.2262,37825.0
2025-01-22 14:35:00,42.63,42.64,42.61,42.64,206702.0,42.2262,42.2361,42.2064,42.2361,206702.0
2025-01-22 14:40:00,42.63,42.64,42.63,42.64,21560.0,42.2262,42.2361,42.2262,42.2361,21560.0
2025-01-22 14:45:00,42.64,42.64,42.63,42.64,46325.0,42.2361,42.2361,42.2262,42.2361,46325.0
2025-01-22 14:50:00,42.64,42.64,42.62,42.63,31579.0,42.2361,42.2361,42.2163,42.2262,31579.0
2025-01-22 14:55:00,42.62,42.63,42.62,42.63,19915.0,42.2163,42.2262,42.2163,42.2262,19915.0
2025-01-22 15:00:00,42.63,42.63,42.61,42.62,59460.0,42.2262,42.2262,42.2064,42.2163,59460.0
2025-01-22 15:05:00,42.62,42.63,42.62,42.63,165041.0,42.2163,42.2262,42.2163,42.2262,165041.0
2025-01-22 15:10:00,42.62,42.64,42.61,42.64,412625.0,42.2163,42.2361,42.2064,42.2361,412625.0
2025-01-22 15:15:00,42.64,42.64,42.62,42.63,32286.0,42.2361,42.2361,42.2163,42.2262,32286.0
2025-01-22 15:20:00,42.62,42.63,42.61,42.63,142363.0,42.2163,42.2262,42.2064,42.2262,142363.0
2025-01-22 15:25:00,42.62,42.63,42.61,42.62,84719.0,42.2163,42.2262,42.2064,42.2163,84719.0
2025-01-22 15:30:00,42.62,42.62,42.61,42.62,24681.0,42.2163,42.2163,42.2064,42.2163,24681.0
2025-01-22 15:35:00,42.61,42.62,42.6,42.61,123526.0,42.2064,42.2163,42.1965,42.2064,123526.0
2025-01-22 15:40:00,42.61,42.61,42.59,42.59,111294.0,42.2064,42.2064,42.1866,42.1866,111294.0
2025-01-22 15:45:00,42.59,42.6,42.57,42.58,209499.0,42.1866,42.1965,42.1668,42.1767,209499.0
2025-01-22 15:50:00,42.58,42.59,42.55,42.57,915919.0,42.1767,42.1866,42.147,42.1668,915919.0
2025-01-22 15:55:00,42.57,42.57,42.56,42.56,681255.0,42.1668,42.1668,42.1569,42.1569,681255.0
2025-01-23 09:30:00,42.49,42.49,42.42,42.46,180343.0,42.0876,42.0876,42.0182,42.0579,180343.0
2025-01-23 09:35:00,42.46,42.48,42.42,42.45,57869.0,42.0579,42.0777,42.0182,42.0479,57869.0
2025-01-23 09:40:00,42.44,42.46,42.4,42.41,122553.0,42.038,42.0579,41.9984,42.0083,122553.0
2025-01-23 09:45:00,42.41,42.44,42.41,42.44,90698.0,42.0083,42.038,42.0083,42.038,90698.0
2025-01-23 09:50:00,42.44,42.46,42.43,42.45,97901.0,42.038,42.0579,42.0281,42.0479,97901.0
2025-01-23 09:55:00,42.46,42.47,42.45,42.47,317294.0,42.0579,42.0678,42.0479,42.0678,317294.0
2025-01-23 10:00:00,42.47,42.49,42.45,42.47,214413.0,42.0678,42.0876,42.0479,42.0678,214413.0
2025-01-23 10:05:00,42.47,42.48,42.46,42.47,258640.0,42.0678,42.0777,42.0579,42.0678,258640.0
2025-01-23 10:10:00,42.47,42.51,42.46,42.51,263249.0,42.0678,42.1074,42.0579,42.1074,263249.0
2025-01-23 10:15:00,42.51,42.54,42.5,42.5,130728.0,42.1074,42.1371,42.0975,42.0975,130728.0
2025-01-23 10:20:00,42.51,42.53,42.5,42.52,256252.0,42.1074,42.1272,42.0975,42.1173,256252.0
2025-01-23 10:25:00,42.51,42.53,42.49,42.52,129655.0,42.1074,42.1272,42.0876,42.1173,129655.0
2025-01-23 10:30:00,42.52,42.54,42.51,42.54,191136.0,42.1173,42.1371,42.1074,42.1371,191136.0
2025-01-23 10:35:00,42.54,42.56,42.53,42.55,71584.0,42.1371,42.1569,42.1272,42.147,71584.0
2025-01-23 10:40:00,42.55,42.56,42.54,42.56,71523.0,42.147,42.1569,42.1371,42.1569,71523.0
2025-01-23 10:45:00,42.55,42.56,42.53,42.55,137134.0,42.147,42.1569,42.1272,42.147,137134.0
2025-01-23 10:50:00,42.55,42.55,42.52,42.52,138360.0,42.147,42.147,42.1173,42.1173,138360.0
2025-01-23 10:55:00,42.52,42.53,42.51,42.52,35991.0,42.1173,42.1272,42.1074,42.1173,35991.0
2025-01-23 11:00:00,42.51,42.53,42.5,42.52,161571.0,42.1074,42.1272,42.0975,42.1173,161571.0
2025-01-23 11:05:00,42.51,42.53,42.49,42.51,149313.0,42.1074,42.1272,42.0876,42.1074,149313.0
2025-01-23 11:10:00,42.52,42.53,42.45,42.52,1235420.0,42.1173,42.1272,42.0479,42.1173,1235420.0
2025-01-23 11:15:00,42.52,42.54,42.5,42.52,314325.0,42.1173,42.1371,42.0975,42.1173,314325.0
2025-01-23 11:20:00,42.53,42.56,42.53,42.56,215007.0,42.1272,42.1569,42.1272,42.1569,215007.0
2025-01-23 11:25:00,42.55,42.57,42.51,42.57,758558.0,42.147,42.1668,42.1074,42.1668,758558.0
2025-01-23 11:30:00,42.57,42.61,42.56,42.59,247584.0,42.1668,42.2064,42.1569,42.1866,247584.0
2025-01-23 11:35:00,42.59,42.59,42.57,42.58,54913.0,42.1866,42.1866,42.1668,42.1767,54913.0
2025-01-23 11:40:00,42.58,42.64,42.56,42.63,129942.0,42.1767,42.2361,42.1569,42.2262,129942.0
2025-01-23 11:45:00,42.63,42.67,42.62,42.67,377468.0,42.2262,42.2659,42.2163,42.2659,377468.0
2025-01-23 11:50:00,42.67,42.68,42.61,42.62,77526.0,42.2659,42.2758,42.2064,42.2163,77526.0
2025-01-23 11:55:00,42.62,42.63,42.59,42.62,69184.0,42.2163,42.2262,42.1866,42.2163,69184.0
2025-01-23 12:00:00,42.61,42.62,42.59,42.61,171766.0,42.2064,42.2163,42.1866,42.2064,171766.0
2025-01-23 12:05:00,42.61,42.63,42.6,42.61,154311.0,42.2064,42.2262,42.1965,42.2064,154311.0
2025-01-23 12:10:00,42.62,42.63,42.61,42.61,99153.0,42.2163,42.2262,42.2064,42.2064,99153.0
2025-01-23 12:15:00,42.62,42.62,42.6,42.61,189189.0,42.2163,42.2163,42.1965,42.2064,189189.0
2025-01-23 12:20:00,42.6,42.61,42.58,42.59,50428.0,42.1965,42.2064,42.1767,42.1866,50428.0
2025-01-23 12:25:00,42.59,42.61,42.59,42.61,52486.0,42.1866,42.2064,42.1866,42.2064,52486.0
2025-01-23 12:30:00,42.61,42.62,42.59,42.62,118027.0,42.2064,42.2163,42.1866,42.2163,118027.0
2025-01-23 12:35:00,42.61,42.63,42.61,42.63,23639.0,42.2064,42.2262,42.2064,42.2262,23639.0
2025-01-23 12:40:00,42.62,42.66,42.62,42.65,76480.0,42.2163,42.256,42.2163,42.2461,76480.0
2025-01-23 12:45:00,42.65,42.67,42.64,42.66,184513.0,42.2461,42.2659,42.2361,42.256,184513.0
2025-01-23 12:50:00,42.66,42.68,42.66,42.68,135534.0,42.256,42.2758,42.256,42.2758,135534.0
2025-01-23 12:55:00,42.68,42.69,42.67,42.68,55490.0,42.2758,42.2857,42.2659,42.2758,55490.0
2025-01-23 13:00:00,42.68,42.69,42.66,42.67,98803.0,42.2758,42.2857,42.256,42.2659,98803.0
2025-01-23 13:05:00,42.67,42.67,42.65,42.66,201919.0,42.2659,42.2659,42.2461,42.256,201919.0
2025-01-23 13:10:00,42.66,42.7,42.65,42.68,122463.0,42.256,42.2956,42.2461,42.2758,122463.0
2025-01-23 13:15:00,42.68,42.69,42.67,42.68,19284.0,42.2758,42.2857,42.2659,42.2758,19284.0
2025-01-23 13:20:00,42.68,42.68,42.65,42.68,67372.0,42.2758,42.2758,42.2461,42.2758,67372.0
2025-01-23 13:25:00,42.67,42.68,42.64,42.65,162557.0,42.2659,42.2758,42.2361,42.2461,162557.0
2025-01-23 13:30:00,42.65,42.67,42.64,42.66,174616.0,42.2461,42.2659,42.2361,42.256,174616.0
2025-01-23 13:35:00,42.67,42.67,42.64,42.66,67366.0,42.2659,42.2659,42.2361,42.256,67366.0
2025-01-23 13:40:00,42.66,42.66,42.64,42.65,69162.0,42.256,42.256,42.2361,42.2461,69162.0
2025-01-23 13:45:00,42.65,42.66,42.64,42.65,135415.0,42.2461,42.256,42.2361,42.2461,135415.0
2025-01-23 13:50:00,42.65,42.66,42.65,42.66,68197.0,42.2461,42.256,42.2461,42.256,68197.0
2025-01-23 13:55:00,42.66,42.67,42.65,42.66,49614.0,42.256,42.2659,42.2461,42.256,49614.0
2025-01-23 14:00:00,42.66,42.67,42.64,42.65,37670.0,42.256,42.2659,42.2361,42.2461,37670.0
2025-01-23 14:05:00,42.65,42.65,42.64,42.65,35860.0,42.2461,42.2461,42.2361,42.2461,35860.0
2025-01-23 14:10:00,42.65,42.65,42.62,42.63,59082.0,42.2461,42.2461,42.2163,42.2262,59082.0
2025-01-23 14:15:00,42.63,42.64,42.62,42.63,69726.0,42.2262,42.2361,42.2163,42.2262,69726.0
2025-01-23 14:20:00,42.63,42.65,42.62,42.65,42126.0,42.2262,42.2461,42.2163,42.2461,42126.0
2025-01-23 14:25:00,42.64,42.66,42.64,42.65,24237.0,42.2361,42.256,42.2361,42.2461,24237.0
2025-01-23 14:30:00,42.65,42.67,42.65,42.66,51860.0,42.2461,42.2659,42.2461,42.256,51860.0
2025-01-23 14:35:00,42.66,42.67,42.65,42.66,45957.0,42.256,42.2659,42.2461,42.256,45957.0
2025-01-23 14:40:00,42.66,42.67,42.65,42.66,25890.0,42.256,42.2659,42.2461,42.256,25890.0
2025-01-23 14:45:00,42.66,42.66,42.64,42.65,23904.0,42.256,42.256,42.2361,42.2461,23904.0
2025-01-23 14:50:00,42.65,42.66,42.65,42.65,26587.0,42.2461,42.256,42.2461,42.2461,26587.0
2025-01-23 14:55:00,42.65,42.65,42.64,42.65,188620.0,42.2461,42.2461,42.2361,42.2461,188620.0
2025-01-23 15:00:00,42.65,42.66,42.63,42.66,115668.0,42.2461,42.256,42.2262,42.256,115668.0
2025-01-23 15:05:00,42.66,42.67,42.65,42.66,33841.0,42.256,42.2659,42.2461,42.256,33841.0
2025-01-23 15:10:00,42.67,42.7,42.67,42.69,52326.0,42.2659,42.2956,42.2659,42.2857,52326.0
2025-01-23 15:15:00,42.69,42.71,42.68,42.69,161069.0,42.2857,42.3055,42.2758,42.2857,161069.0
2025-01-23 15:20:00,42.69,42.7,42.68,42.69,58293.0,42.2857,42.2956,42.2758,42.2857,58293.0
2025-01-23 15:25:00,42.69,42.69,42.67,42.68,39065.0,42.2857,42.2857,42.2659,42.2758,39065.0
2025-01-23 15:30:00,42.68,42.68,42.65,42.66,305851.0,42.2758,42.2758,42.2461,42.256,305851.0
2025-01-23 15:35:00,42.66,42.68,42.66,42.67,76652.0,42.256,42.2758,42.256,42.2659,76652.0
2025-01-23 15:40:00,42.66,42.67,42.64,42.65,76521.0,42.256,42.2659,42.2361,42.2461,76521.0
2025-01-23 15:45:00,42.65,42.66,42.64,42.65,244534.0,42.2461,42.256,42.2361,42.2461,244534.0
2025-01-23 15:50:00,42.65,42.67,42.65,42.66,295470.0,42.2461,42.2659,42.2461,42.256,295470.0
2025-01-23 15:55:00,42.66,42.69,42.65,42.67,951475.0,42.256,42.2857,42.2461,42.2659,951475.0
2025-01-24 09:30:00,42.91,42.92,42.84,42.84,291965.0,42.5036,42.5135,42.4343,42.4343,291965.0
2025-01-24 09:35:00,42.84,42.85,42.8,42.8,300189.0,42.4343,42.4442,42.3946,42.3946,300189.0
2025-01-24 09:40:00,42.81,42.83,42.8,42.8,73528.0,42.4045,42.4244,42.3946,42.3946,73528.0
2025-01-24 09:45:00,42.81,42.87,42.8,42.81,286578.0,42.4045,42.464,42.3946,42.4045,286578.0
2025-01-24 09:50:00,42.8,42.81,42.78,42.79,91238.0,42.3946,42.4045,42.3748,42.3847,91238.0
2025-01-24 09:55:00,42.79,42.79,42.76,42.77,106701.0,42.3847,42.3847,42.355,42.3649,106701.0
2025-01-24 10:00:00,42.76,42.79,42.75,42.79,208653.0,42.355,42.3847,42.3451,42.3847,208653.0
2025-01-24 10:05:00,42.79,42.87,42.78,42.87,100872.0,42.3847,42.464,42.3748,42.464,100872.0
2025-01-24 10:10:00,42.86,42.87,42.83,42.84,228316.0,42.4541,42.464,42.4244,42.4343,228316.0
2025-01-24 10:15:00,42.84,42.87,42.83,42.84,104434.0,42.4343,42.464,42.4244,42.4343,104434.0
2025-01-24 10:20:00,42.84,42.85,42.83,42.85,217475.0,42.4343,42.4442,42.4244,42.4442,217475.0
2025-01-24 10:25:00,42.86,42.86,42.83,42.83,55951.0,42.4541,42.4541,42.4244,42.4244,55951.0
2025-01-24 10:30:00,42.84,42.85,42.83,42.84,63165.0,42.4343,42.4442,42.4244,42.4343,63165.0
2025-01-24 10:35:00,42.84,42.86,42.83,42.84,326591.0,42.4343,42.4541,42.4244,42.4343,326591.0
2025-01-24 10:40:00,42.84,42.86,42.84,42.85,145913.0,42.4343,42.4541,42.4343,42.4442,145913.0
2025-01-24 10:45:00,42.85,42.88,42.84,42.88,352259.0,42.4442,42.4739,42.4343,42.4739,352259.0
2025-01-24 10:50:00,42.88,42.93,42.87,42.91,135154.0,42.4739,42.5234,42.464,42.5036,135154.0
2025-01-24 10:55:00,42.91,42.92,42.9,42.91,163712.0,42.5036,42.5135,42.4937,42.5036,163712.0
2025-01-24 11:00:00,42.91,42.94,42.91,42.93,316440.0,42.5036,42.5333,42.5036,42.5234,316440.0
2025-01-24 11:05:00,42.93,42.96,42.91,42.96,140966.0,42.5234,42.5531,42.5036,42.5531,140966.0
2025-01-24 11:10:00,42.96,43.0,42.95,42.99,370690.0,42.5531,42.5927,42.5432,42.5828,370690.0
2025-01-24 11:15:00,42.99,43.0,42.96,42.97,219926.0,42.5828,42.5927,42.5531,42.563,219926.0
2025-01-24 11:20:00,42.98,43.03,42.97,43.02,482075.0,42.5729,42.6225,42.563,42.6126,482075.0
2025-01-24 11:25:00,43.02,43.03,43.0,43.02,821076.0,42.6126,42.6225,42.5927,42.6126,821076.0
2025-01-24 11:30:00,43.02,43.04,43.01,43.04,537415.0,42.6126,42.6324,42.6026,42.6324,537415.0
2025-01-24 11:35:00,43.04,43.04,43.02,43.03,550111.0,42.6324,42.6324,42.6126,42.6225,550111.0
2025-01-24 11:40:00,43.03,43.05,43.0,43.0,259939.0,42.6225,42.6423,42.5927,42.5927,259939.0
2025-01-24 11:45:00,43.01,43.01,42.98,42.98,650412.0,42.6026,42.6026,42.5729,42.5729,650412.0
2025-01-24 11:50:00,42.99,42.99,42.96,42.98,205075.0,42.5828,42.5828,42.5531,42.5729,205075.0
2025-01-24 11:55:00,42.98,42.98,42.95,42.96,238743.0,42.5729,42.5729,42.5432,42.5531,238743.0
2025-01-24 12:00:00,42.96,42.97,42.94,42.95,294020.0,42.5531,42.563,42.5333,42.5432,294020.0
2025-01-24 12:05:00,42.96,42.99,42.95,42.98,155034.0,42.5531,42.5828,42.5432,42.5729,155034.0
2025-01-24 12:10:00,42.98,43.0,42.98,42.98,98626.0,42.5729,42.5927,42.5729,42.5729,98626.0
2025-01-24 12:15:00,42.98,42.99,42.98,42.98,173430.0,42.5729,42.5828,42.5729,42.5729,173430.0
2025-01-24 12:20:00,42.99,43.0,42.98,43.0,158027.0,42.5828,42.5927,42.5729,42.5927,158027.0
2025-01-24 12:25:00,43.0,43.0,42.97,42.98,96976.0,42.5927,42.5927,42.563,42.5729,96976.0
2025-01-24 12:30:00,42.98,42.99,42.97,42.98,106917.0,42.5729,42.5828,42.563,42.5729,106917.0
2025-01-24 12:35:00,42.98,43.0,42.98,43.0,228521.0,42.5729,42.5927,42.5729,42.5927,228521.0
2025-01-24 12:40:00,43.0,43.01,42.99,43.01,145530.0,42.5927,42.6026,42.5828,42.6026,145530.0
2025-01-24 12:45:00,43.01,43.01,42.99,43.0,337867.0,42.6026,42.6026,42.5828,42.5927,337867.0
2025-01-24 12:50:00,43.0,43.0,42.98,42.99,112598.0,42.5927,42.5927,42.5729,42.5828,112598.0
2025-01-24 12:55:00,42.99,42.99,42.96,42.97,82457.0,42.5828,42.5828,42.5531,42.563,82457.0
2025-01-24 13:00:00,42.97,42.97,42.95,42.96,139936.0,42.563,42.563,42.5432,42.5531,139936.0
2025-01-24 13:05:00,42.96,42.96,42.94,42.95,66235.0,42.5531,42.5531,42.5333,42.5432,66235.0
2025-01-24 13:10:00,42.96,42.96,42.94,42.96,121078.0,42.5531,42.5531,42.5333,42.5531,121078.0
2025-01-24 13:15:00,42.96,42.96,42.95,42.96,34906.0,42.5531,42.5531,42.5432,42.5531,34906.0
2025-01-24 13:20:00,42.96,42.96,42.94,42.94,156838.0,42.5531,42.5531,42.5333,42.5333,156838.0
2025-01-24 13:25:00,42.95,42.95,42.92,42.93,246616.0,42.5432,42.5432,42.5135,42.5234,246616.0
2025-01-24 13:30:00,42.93,42.93,42.89,42.9,185679.0,42.5234,42.5234,42.4838,42.4937,185679.0
2025-01-24 13:35:00,42.9,42.91,42.89,42.91,714177.0,42.4937,42.5036,42.4838,42.5036,714177.0
2025-01-24 13:40:00,42.91,42.91,42.89,42.9,40473.0,42.5036,42.5036,42.4838,42.4937,40473.0
2025-01-24 13:45:00,42.9,42.91,42.89,42.91,50583.0,42.4937,42.5036,42.4838,42.5036,50583.0
2025-01-24 13:50:00,42.91,42.91,42.88,42.89,242609.0,42.5036,42.5036,42.4739,42.4838,242609.0
2025-01-24 13:55:00,42.89,42.89,42.86,42.87,117557.0,42.4838,42.4838,42.4541,42.464,117557.0
2025-01-24 14:00:00,42.88,42.89,42.87,42.88,84880.0,42.4739,42.4838,42.464,42.4739,84880.0
2025-01-24 14:05:00,42.88,42.89,42.87,42.89,68031.0,42.4739,42.4838,42.464,42.4838,68031.0
2025-01-24 14:10:00,42.89,42.91,42.88,42.9,93915.0,42.4838,42.5036,42.4739,42.4937,93915.0
2025-01-24 14:15:00,42.9,42.9,42.89,42.89,65056.0,42.4937,42.4937,42.4838,42.4838,65056.0
2025-01-24 14:20:00,42.9,42.91,42.89,42.91,81055.0,42.4937,42.5036,42.4838,42.5036,81055.0
2025-01-24 14:25:00,42.91,42.91,42.9,42.9,94367.0,42.5036,42.5036,42.4937,42.4937,94367.0
2025-01-24 14:30:00,42.9,42.92,42.9,42.91,57720.0,42.4937,42.5135,42.4937,42.5036,57720.0
2025-01-24 14:35:00,42.91,42.92,42.91,42.91,29302.0,42.5036,42.5135,42.5036,42.5036,29302.0
2025-01-24 14:40:00,42.91,42.93,42.91,42.92,146528.0,42.5036,42.5234,42.5036,42.5135,146528.0
2025-01-24 14:45:00,42.91,42.94,42.91,42.94,173696.0,42.5036,42.5333,42.5036,42.5333,173696.0
2025-01-24 14:50:00,42.94,42.95,42.93,42.95,177891.0,42.5333,42.5432,42.5234,42.5432,177891.0
2025-01-24 14:55:00,42.94,42.95,42.93,42.94,320715.0,42.5333,42.5432,42.5234,42.5333,320715.0
2025-01-24 15:00:00,42.94,42.95,42.93,42.93,87451.0,42.5333,42.5432,42.5234,42.5234,87451.0
2025-01-24 15:05:00,42.94,42.94,42.92,42.93,63127.0,42.5333,42.5333,42.5135,42.5234,63127.0
2025-01-24 15:10:00,42.92,42.95,42.92,42.95,263732.0,42.5135,42.5432,42.5135,42.5432,263732.0
2025-01-24 15:15:00,42.95,42.95,42.94,42.94,134283.0,42.5432,42.5432,42.5333,42.5333,134283.0
2025-01-24 15:20:00,42.94,42.95,42.93,42.95,105780.0,42.5333,42.5432,42.5234,42.5432,105780.0
2025-01-24 15:25:00,42.95,42.96,42.93,42.94,524738.0,42.5432,42.5531,42.5234,42.5333,524738.0
2025-01-24 15:30:00,42.93,42.94,42.92,42.93,88446.0,42.5234,42.5333,42.5135,42.5234,88446.0
2025-01-24 15:35:00,42.93,42.93,42.92,42.93,57264.0,42.5234,42.5234,42.5135,42.5234,57264.0
2025-01-24 15:40:00,42.93,42.93,42.92,42.93,571524.0,42.5234,42.5234,42.5135,42.5234,571524.0
2025-01-24 15:45:00,42.93,42.93,42.92,42.92,326734.0,42.5234,42.5234,42.5135,42.5135,326734.0
2025-01-24 15:50:00,42.93,42.93,42.92,42.92,638378.0,42.5234,42.5234,42.5135,42.5135,638378.0
2025-01-24 15:55:00,42.93,42.95,42.92,42.95,1058523.0,42.5234,42.5432,42.5135,42.5432,1058523.0
2025-01-27 09:30:00,42.19,42.32,42.12,42.29,1109344.0,41.7904,41.9192,41.7211,41.8895,1109344.0
2025-01-27 09:35:00,42.29,42.32,42.23,42.24,582236.0,41.8895,41.9192,41.83,41.8399,582236.0
2025-01-27 09:40:00,42.24,42.3,42.23,42.25,392847.0,41.8399,41.8994,41.83,41.8498,392847.0
2025-01-27 09:45:00,42.25,42.29,42.24,42.29,735432.0,41.8498,41.8895,41.8399,41.8895,735432.0
2025-01-27 09:50:00,42.28,42.31,42.26,42.26,412438.0,41.8796,41.9093,41.8597,41.8597,412438.0
2025-01-27 09:55:00,42.27,42.3,42.2,42.29,337139.0,41.8697,41.8994,41.8003,41.8895,337139.0
2025-01-27 10:00:00,42.3,42.3,42.17,42.18,207583.0,41.8994,41.8994,41.7706,41.7805,207583.0
2025-01-27 10:05:00,42.18,42.19,42.14,42.18,184808.0,41.7805,41.7904,41.7409,41.7805,184808.0
2025-01-27 10:10:00,42.18,42.23,42.18,42.2,154275.0,41.7805,41.83,41.7805,41.8003,154275.0
2025-01-27 10:15:00,42.2,42.23,42.17,42.18,386139.0,41.8003,41.83,41.7706,41.7805,386139.0
2025-01-27 10:20:00,42.18,42.24,42.17,42.23,427376.0,41.7805,41.8399,41.7706,41.83,427376.0
2025-01-27 10:25:00,42.23,42.26,42.22,42.25,362736.0,41.83,41.8597,41.8201,41.8498,362736.0
2025-01-27 10:30:00,42.25,42.25,42.2,42.23,433751.0,41.8498,41.8498,41.8003,41.83,433751.0
2025-01-27 10:35:00,42.23,42.26,42.2,42.25,333479.0,41.83,41.8597,41.8003,41.8498,333479.0
2025-01-27 10:40:00,42.25,42.28,42.24,42.27,248603.0,41.8498,41.8796,41.8399,41.8697,248603.0
2025-01-27 10:45:00,42.27,42.3,42.23,42.25,155068.0,41.8697,41.8994,41.83,41.8498,155068.0
2025-01-27 10:50:00,42.25,42.26,42.23,42.26,173745.0,41.8498,41.8597,41.83,41.8597,173745.0
2025-01-27 10:55:00,42.25,42.27,42.21,42.23,351278.0,41.8498,41.8697,41.8102,41.83,351278.0
2025-01-27 11:00:00,42.23,42.26,42.21,42.24,212150.0,41.83,41.8597,41.8102,41.8399,212150.0
2025-01-27 11:05:00,42.25,42.26,42.21,42.22,445711.0,41.8498,41.8597,41.8102,41.8201,445711.0
2025-01-27 11:10:00,42.22,42.24,42.19,42.2,401593.0,41.8201,41.8399,41.7904,41.8003,401593.0
2025-01-27 11:15:00,42.2,42.21,42.18,42.2,268676.0,41.8003,41.8102,41.7805,41.8003,268676.0
2025-01-27 11:20:00,42.2,42.2,42.13,42.14,368471.0,41.8003,41.8003,41.731,41.7409,368471.0
2025-01-27 11:25:00,42.14,42.16,42.13,42.15,740260.0,41.7409,41.7607,41.731,41.7508,740260.0
2025-01-27 11:30:00,42.15,42.16,42.1,42.12,180458.0,41.7508,41.7607,41.7013,41.7211,180458.0
2025-01-27 11:35:00,42.12,42.17,42.11,42.13,159413.0,41.7211,41.7706,41.7112,41.731,159413.0
2025-01-27 11:40:00,42.13,42.14,42.1,42.12,328295.0,41.731,41.7409,41.7013,41.7211,328295.0
2025-01-27 11:45:00,42.12,42.18,42.11,42.17,1668488.0,41.7211,41.7805,41.7112,41.7706,1668488.0
2025-01-27 11:50:00,42.17,42.19,42.13,42.14,395583.0,41.7706,41.7904,41.731,41.7409,395583.0
2025-01-27 11:55:00,42.14,42.18,42.12,42.16,618877.0,41.7409,41.7805,41.7211,41.7607,618877.0
2025-01-27 12:00:00,42.16,42.19,42.16,42.18,272605.0,41.7607,41.7904,41.7607,41.7805,272605.0
2025-01-27 12:05:00,42.17,42.18,42.12,42.13,249667.0,41.7706,41.7805,41.7211,41.731,249667.0
2025-01-27 12:10:00,42.13,42.14,42.11,42.13,199722.0,41.731,41.7409,41.7112,41.731,199722.0
2025-01-27 12:15:00,42.13,42.14,42.11,42.11,93084.0,41.731,41.7409,41.7112,41.7112,93084.0
2025-01-27 12:20:00,42.12,42.14,42.1,42.14,317656.0,41.7211,41.7409,41.7013,41.7409,317656.0
2025-01-27 12:25:00,42.13,42.18,42.13,42.16,206584.0,41.731,41.7805,41.731,41.7607,206584.0
2025-01-27 12:30:00,42.16,42.2,42.15,42.2,183622.0,41.7607,41.8003,41.7508,41.8003,183622.0
2025-01-27 12:35:00,42.2,42.21,42.18,42.19,297933.0,41.8003,41.8102,41.7805,41.7904,297933.0
2025-01-27 12:40:00,42.19,42.2,42.16,42.16,165998.0,41.7904,41.8003,41.7607,41.7607,165998.0
2025-01-27 12:45:00,42.16,42.18,42.14,42.15,131047.0,41.7607,41.7805,41.7409,41.7508,131047.0
2025-01-27 12:50:00,42.15,42.15,42.13,42.15,399873.0,41.7508,41.7508,41.731,41.7508,399873.0
2025-01-27 12:55:00,42.15,42.15,42.09,42.09,239237.0,41.7508,41.7508,41.6914,41.6914,239237.0
2025-01-27 13:00:00,42.09,42.15,42.08,42.15,183171.0,41.6914,41.7508,41.6815,41.7508,183171.0
2025-01-27 13:05:00,42.14,42.18,42.14,42.18,160049.0,41.7409,41.7805,41.7409,41.7805,160049.0
2025-01-27 13:10:00,42.17,42.19,42.12,42.14,190909.0,41.7706,41.7904,41.7211,41.7409,190909.0
2025-01-27 13:15:00,42.14,42.15,42.12,42.13,91022.0,41.7409,41.7508,41.7211,41.731,91022.0
2025-01-27 13:20:00,42.13,42.15,42.12,42.13,134884.0,41.731,41.7508,41.7211,41.731,134884.0
2025-01-27 13:25:00,42.13,42.13,42.08,42.09,115582.0,41.731,41.731,41.6815,41.6914,115582.0
2025-01-27 13:30:00,42.09,42.12,42.08,42.11,160656.0,41.6914,41.7211,41.6815,41.7112,160656.0
2025-01-27 13:35:00,42.11,42.14,42.11,42.12,118892.0,41.7112,41.7409,41.7112,41.7211,118892.0
2025-01-27 13:40:00,42.12,42.14,42.12,42.14,44793.0,41.7211,41.7409,41.7211,41.7409,44793.0
2025-01-27 13:45:00,42.14,42.15,42.12,42.13,60253.0,41.7409,41.7508,41.7211,41.731,60253.0
2025-01-27 13:50:00,42.13,42.14,42.11,42.13,121245.0,41.731,41.7409,41.7112,41.731,121245.0
2025-01-27 13:55:00,42.13,42.13,42.11,42.11,46578.0,41.731,41.731,41.7112,41.7112,46578.0
2025-01-27 14:00:00,42.12,42.15,42.11,42.15,177714.0,41.7211,41.7508,41.7112,41.7508,177714.0
2025-01-27 14:05:00,42.14,42.14,42.11,42.12,93868.0,41.7409,41.7409,41.7112,41.7211,93868.0
2025-01-27 14:10:00,42.12,42.15,42.11,42.12,93329.0,41.7211,41.7508,41.7112,41.7211,93329.0
2025-01-27 14:15:00,42.12,42.15,42.11,42.15,60009.0,41.7211,41.7508,41.7112,41.7508,60009.0
2025-01-27 14:20:00,42.15,42.17,42.14,42.17,100504.0,41.7508,41.7706,41.7409,41.7706,100504.0
2025-01-27 14:25:00,42.17,42.2,42.16,42.19,51101.0,41.7706,41.8003,41.7607,41.7904,51101.0
2025-01-27 14:30:00,42.19,42.2,42.17,42.18,73969.0,41.7904,41.8003,41.7706,41.7805,73969.0
2025-01-27 14:35:00,42.18,42.2,42.16,42.18,60987.0,41.7805,41.8003,41.7607,41.7805,60987.0
2025-01-27 14:40:00,42.18,42.19,42.15,42.15,44068.0,41.7805,41.7904,41.7508,41.7508,44068.0
2025-01-27 14:45:00,42.15,42.16,42.1,42.11,133886.0,41.7508,41.7607,41.7013,41.7112,133886.0
2025-01-27 14:50:00,42.11,42.11,42.09,42.09,189404.0,41.7112,41.7112,41.6914,41.6914,189404.0
2025-01-27 14:55:00,42.09,42.13,42.08,42.11,143416.0,41.6914,41.731,41.6815,41.7112,143416.0
2025-01-27 15:00:00,42.11,42.14,42.1,42.13,122955.0,41.7112,41.7409,41.7013,41.731,122955.0
2025-01-27 15:05:00,42.13,42.14,42.1,42.12,199758.0,41.731,41.7409,41.7013,41.7211,199758.0
2025-01-27 15:10:00,42.12,42.15,42.11,42.13,91034.0,41.7211,41.7508,41.7112,41.731,91034.0
2025-01-27 15:15:00,42.13,42.14,42.12,42.14,95685.0,41.731,41.7409,41.7211,41.7409,95685.0
2025-01-27 15:20:00,42.14,42.16,42.13,42.16,67267.0,41.7409,41.7607,41.731,41.7607,67267.0
2025-01-27 15:25:00,42.15,42.16,42.13,42.14,140152.0,41.7508,41.7607,41.731,41.7409,140152.0
2025-01-27 15:30:00,42.14,42.14,42.13,42.14,80100.0,41.7409,41.7409,41.731,41.7409,80100.0
2025-01-27 15:35:00,42.14,42.16,42.13,42.15,252915.0,41.7409,41.7607,41.731,41.7508,252915.0
2025-01-27 15:40:00,42.15,42.17,42.14,42.16,426382.0,41.7508,41.7706,41.7409,41.7607,426382.0
2025-01-27 15:45:00,42.16,42.18,42.16,42.16,213220.0,41.7607,41.7805,41.7607,41.7607,213220.0
2025-01-27 15:50:00,42.16,42.17,42.12,42.13,794743.0,41.7607,41.7706,41.7211,41.731,794743.0
2025-01-27 15:55:00,42.13,42.17,42.12,42.17,1515733.0,41.731,41.7706,41.7211,41.7706,1515733.0
2025-01-28 09:30:00,42.24,42.24,42.05,42.05,298768.0,41.8399,41.8399,41.6517,41.6517,298768.0
2025-01-28 09:35:00,42.05,42.09,42.03,42.05,346225.0,41.6517,41.6914,41.6319,41.6517,346225.0
2025-01-28 09:40:00,42.06,42.09,42.0,42.01,777817.0,41.6616,41.6914,41.6022,41.6121,777817.0
2025-01-28 09:45:00,42.01,42.03,41.99,42.01,145601.0,41.6121,41.6319,41.5923,41.6121,145601.0
2025-01-28 09:50:00,42.02,42.09,42.02,42.09,492759.0,41.622,41.6914,41.622,41.6914,492759.0
2025-01-28 09:55:00,42.09,42.12,42.07,42.07,418826.0,41.6914,41.7211,41.6715,41.6715,418826.0
2025-01-28 10:00:00,42.08,42.15,42.07,42.15,368960.0,41.6815,41.7508,41.6715,41.7508,368960.0
2025-01-28 10:05:00,42.15,42.17,42.12,42.12,366824.0,41.7508,41.7706,41.7211,41.7211,366824.0
2025-01-28 10:10:00,42.12,42.16,42.11,42.16,168938.0,41.7211,41.7607,41.7112,41.7607,168938.0
2025-01-28 10:15:00,42.15,42.15,42.12,42.14,152551.0,41.7508,41.7508,41.7211,41.7409,152551.0
2025-01-28 10:20:00,42.14,42.18,42.14,42.18,203012.0,41.7409,41.7805,41.7409,41.7805,203012.0
2025-01-28 10:25:00,42.18,42.2,42.17,42.17,75978.0,41.7805,41.8003,41.7706,41.7706,75978.0
2025-01-28 10:30:00,42.18,42.18,42.15,42.15,165739.0,41.7805,41.7805,41.7508,41.7508,165739.0
2025-01-28 10:35:00,42.16,42.18,42.13,42.17,89441.0,41.7607,41.7805,41.731,41.7706,89441.0
2025-01-28 10:40:00,42.18,42.18,42.14,42.15,222152.0,41.7805,41.7805,41.7409,41.7508,222152.0
2025-01-28 10:45:00,42.15,42.16,42.12,42.15,90982.0,41.7508,41.7607,41.7211,41.7508,90982.0
2025-01-28 10:50:00,42.16,42.16,42.11,42.11,114624.0,41.7607,41.7607,41.7112,41.7112,114624.0
2025-01-28 10:55:00,42.11,42.12,42.09,42.11,114844.0,41.7112,41.7211,41.6914,41.7112,114844.0
2025-01-28 11:00:00,42.11,42.13,42.09,42.13,93157.0,41.7112,41.731,41.6914,41.731,93157.0
2025-01-28 11:05:00,42.13,42.15,42.12,42.14,74439.0,41.731,41.7508,41.7211,41.7409,74439.0
2025-01-28 11:10:00,42.14,42.15,42.11,42.12,133440.0,41.7409,41.7508,41.7112,41.7211,133440.0
2025-01-28 11:15:00,42.13,42.13,42.09,42.11,149057.0,41.731,41.731,41.6914,41.7112,149057.0
2025-01-28 11:20:00,42.11,42.12,42.08,42.09,101356.0,41.7112,41.7211,41.6815,41.6914,101356.0
2025-01-28 11:25:00,42.09,42.1,42.05,42.06,203999.0,41.6914,41.7013,41.6517,41.6616,203999.0
2025-01-28 11:30:00,42.06,42.08,42.05,42.05,176430.0,41.6616,41.6815,41.6517,41.6517,176430.0
2025-01-28 11:35:00,42.05,42.08,42.03,42.07,98993.0,41.6517,41.6815,41.6319,41.6715,98993.0
2025-01-28 11:40:00,42.07,42.08,42.01,42.05,225690.0,41.6715,41.6815,41.6121,41.6517,225690.0
2025-01-28 11:45:00,42.05,42.09,42.04,42.08,117465.0,41.6517,41.6914,41.6418,41.6815,117465.0
2025-01-28 11:50:00,42.08,42.09,42.05,42.08,88469.0,41.6815,41.6914,41.6517,41.6815,88469.0
2025-01-28 11:55:00,42.08,42.11,42.08,42.11,61433.0,41.6815,41.7112,41.6815,41.7112,61433.0
2025-01-28 12:00:00,42.11,42.14,42.1,42.13,100459.0,41.7112,41.7409,41.7013,41.731,100459.0
2025-01-28 12:05:00,42.14,42.15,42.13,42.15,99942.0,41.7409,41.7508,41.731,41.7508,99942.0
2025-01-28 12:10:00,42.15,42.17,42.13,42.16,47320.0,41.7508,41.7706,41.731,41.7607,47320.0
2025-01-28 12:15:00,42.16,42.18,42.16,42.17,83142.0,41.7607,41.7805,41.7607,41.7706,83142.0
2025-01-28 12:20:00,42.17,42.18,42.16,42.17,63415.0,41.7706,41.7805,41.7607,41.7706,63415.0
2025-01-28 12:25:00,42.18,42.2,42.17,42.18,102555.0,41.7805,41.8003,41.7706,41.7805,102555.0
2025-01-28 12:30:00,42.18,42.18,42.17,42.18,16374.0,41.7805,41.7805,41.7706,41.7805,16374.0
2025-01-28 12:35:00,42.18,42.18,42.17,42.18,81971.0,41.7805,41.7805,41.7706,41.7805,81971.0
2025-01-28 12:40:00,42.18,42.19,42.16,42.16,145484.0,41.7805,41.7904,41.7607,41.7607,145484.0
2025-01-28 12:45:00,42.16,42.18,42.15,42.18,76668.0,41.7607,41.7805,41.7508,41.7805,76668.0
2025-01-28 12:50:00,42.18,42.19,42.17,42.19,113789.0,41.7805,41.7904,41.7706,41.7904,113789.0
2025-01-28 12:55:00,42.19,42.2,42.18,42.19,42395.0,41.7904,41.8003,41.7805,41.7904,42395.0
2025-01-28 13:00:00,42.18,42.2,42.18,42.2,97860.0,41.7805,41.8003,41.7805,41.8003,97860.0
2025-01-28 13:05:00,42.2,42.21,42.19,42.21,165744.0,41.8003,41.8102,41.7904,41.8102,165744.0
2025-01-28 13:10:00,42.21,42.24,42.2,42.23,254582.0,41.8102,41.8399,41.8003,41.83,254582.0
2025-01-28 13:15:00,42.23,42.25,42.23,42.25,208838.0,41.83,41.8498,41.83,41.8498,208838.0
2025-01-28 13:20:00,42.25,42.25,42.23,42.25,65043.0,41.8498,41.8498,41.83,41.8498,65043.0
2025-01-28 13:25:00,42.25,42.25,42.23,42.25,61847.0,41.8498,41.8498,41.83,41.8498,61847.0
2025-01-28 13:30:00,42.25,42.28,42.24,42.27,157381.0,41.8498,41.8796,41.8399,41.8697,157381.0
2025-01-28 13:35:00,42.27,42.28,42.23,42.23,95539.0,41.8697,41.8796,41.83,41.83,95539.0
2025-01-28 13:40:00,42.23,42.25,42.21,42.23,339039.0,41.83,41.8498,41.8102,41.83,339039.0
2025-01-28 13:45:00,42.23,42.23,42.2,42.22,115258.0,41.83,41.83,41.8003,41.8201,115258.0
2025-01-28 13:50:00,42.22,42.24,42.22,42.23,121185.0,41.8201,41.8399,41.8201,41.83,121185.0
2025-01-28 13:55:00,42.23,42.24,42.22,42.23,50055.0,41.83,41.8399,41.8201,41.83,50055.0
2025-01-28 14:00:00,42.23,42.25,42.23,42.24,40310.0,41.83,41.8498,41.83,41.8399,40310.0
2025-01-28 14:05:00,42.24,42.24,42.21,42.22,47609.0,41.8399,41.8399,41.8102,41.8201,47609.0
2025-01-28 14:10:00,42.22,42.22,42.2,42.21,54353.0,41.8201,41.8201,41.8003,41.8102,54353.0
2025-01-28 14:15:00,42.21,42.23,42.2,42.22,59397.0,41.8102,41.83,41.8003,41.8201,59397.0
2025-01-28 14:20:00,42.23,42.23,42.21,42.22,148980.0,41.83,41.83,41.8102,41.8201,148980.0
2025-01-28 14:25:00,42.22,42.23,42.21,42.23,109455.0,41.8201,41.83,41.8102,41.83,109455.0
2025-01-28 14:30:00,42.23,42.27,42.22,42.27,117698.0,41.83,41.8697,41.8201,41.8697,117698.0
2025-01-28 14:35:00,42.27,42.3,42.26,42.29,124223.0,41.8697,41.8994,41.8597,41.8895,124223.0
2025-01-28 14:40:00,42.3,42.34,42.29,42.34,104769.0,41.8994,41.939,41.8895,41.939,104769.0
2025-01-28 14:45:00,42.34,42.38,42.34,42.37,181261.0,41.939,41.9786,41.939,41.9687,181261.0
2025-01-28 14:50:00,42.37,42.37,42.33,42.34,272741.0,41.9687,41.9687,41.9291,41.939,272741.0
2025-01-28 14:55:00,42.35,42.39,42.35,42.39,94186.0,41.9489,41.9885,41.9489,41.9885,94186.0
2025-01-28 15:00:00,42.39,42.4,42.37,42.39,86337.0,41.9885,41.9984,41.9687,41.9885,86337.0
2025-01-28 15:05:00,42.39,42.43,42.39,42.43,56397.0,41.9885,42.0281,41.9885,42.0281,56397.0
2025-01-28 15:10:00,42.42,42.43,42.4,42.43,95367.0,42.0182,42.0281,41.9984,42.0281,95367.0
2025-01-28 15:15:00,42.42,42.45,42.41,42.44,183508.0,42.0182,42.0479,42.0083,42.038,183508.0
2025-01-28 15:20:00,42.44,42.45,42.43,42.44,88503.0,42.038,42.0479,42.0281,42.038,88503.0
2025-01-28 15:25:00,42.44,42.46,42.43,42.46,98821.0,42.038,42.0579,42.0281,42.0579,98821.0
2025-01-28 15:30:00,42.45,42.5,42.45,42.48,156239.0,42.0479,42.0975,42.0479,42.0777,156239.0
2025-01-28 15:35:00,42.47,42.48,42.45,42.46,134894.0,42.0678,42.0777,42.0479,42.0579,134894.0
2025-01-28 15:40:00,42.45,42.48,42.44,42.47,377850.0,42.0479,42.0777,42.038,42.0678,377850.0
2025-01-28 15:45:00,42.47,42.48,42.45,42.46,448423.0,42.0678,42.0777,42.0479,42.0579,448423.0
2025-01-28 15:50:00,42.47,42.5,42.45,42.49,412640.0,42.0678,42.0975,42.0479,42.0876,412640.0
2025-01-28 15:55:00,42.49,42.5,42.47,42.5,1884811.0,42.0876,42.0975,42.0678,42.0975,1884811.0
2025-01-29 09:30:00,42.73,42.76,42.63,42.65,564896.0,42.3253,42.355,42.2262,42.2461,564896.0
2025-01-29 09:35:00,42.65,42.67,42.61,42.66,626083.0,42.2461,42.2659,42.2064,42.256,626083.0
2025-01-29 09:40:00,42.66,42.72,42.62,42.63,488650.0,42.256,42.3154,42.2163,42.2262,488650.0
2025-01-29 09:45:00,42.63,42.63,42.56,42.57,225050.0,42.2262,42.2262,42.1569,42.1668,225050.0
2025-01-29 09:50:00,42.57,42.67,42.56,42.66,280020.0,42.1668,42.2659,42.1569,42.256,280020.0
2025-01-29 09:55:00,42.68,42.71,42.66,42.71,141677.0,42.2758,42.3055,42.256,42.3055,141677.0
2025-01-29 10:00:00,42.7,42.73,42.68,42.69,185960.0,42.2956,42.3253,42.2758,42.2857,185960.0
2025-01-29 10:05:00,42.69,42.73,42.68,42.73,355275.0,42.2857,42.3253,42.2758,42.3253,355275.0
2025-01-29 10:10:00,42.73,42.73,42.68,42.73,454391.0,42.3253,42.3253,42.2758,42.3253,454391.0
2025-01-29 10:15:00,42.73,42.74,42.71,42.73,216123.0,42.3253,42.3352,42.3055,42.3253,216123.0
2025-01-29 10:20:00,42.73,42.75,42.72,42.72,229699.0,42.3253,42.3451,42.3154,42.3154,229699.0
2025-01-29 10:25:00,42.72,42.73,42.64,42.66,1274153.0,42.3154,42.3253,42.2361,42.256,1274153.0
2025-01-29 10:30:00,42.66,42.73,42.64,42.73,378515.0,42.256,42.3253,42.2361,42.3253,378515.0
2025-01-29 10:35:00,42.73,42.73,42.68,42.7,127420.0,42.3253,42.3253,42.2758,42.2956,127420.0
2025-01-29 10:40:00,42.7,42.77,42.69,42.74,155018.0,42.2956,42.3649,42.2857,42.3352,155018.0
2025-01-29 10:45:00,42.75,42.78,42.72,42.77,77890.0,42.3451,42.3748,42.3154,42.3649,77890.0
2025-01-29 10:50:00,42.77,42.81,42.77,42.79,108235.0,42.3649,42.4045,42.3649,42.3847,108235.0
2025-01-29 10:55:00,42.8,42.8,42.75,42.79,127932.0,42.3946,42.3946,42.3451,42.3847,127932.0
2025-01-29 11:00:00,42.79,42.82,42.78,42.8,281334.0,42.3847,42.4144,42.3748,42.3946,281334.0
2025-01-29 11:05:00,42.8,42.81,42.71,42.74,369624.0,42.3946,42.4045,42.3055,42.3352,369624.0
2025-01-29 11:10:00,42.74,42.75,42.7,42.71,274494.0,42.3352,42.3451,42.2956,42.3055,274494.0
2025-01-29 11:15:00,42.72,42.72,42.67,42.68,145623.0,42.3154,42.3154,42.2659,42.2758,145623.0
2025-01-29 11:20:00,42.69,42.71,42.68,42.7,296944.0,42.2857,42.3055,42.2758,42.2956,296944.0
2025-01-29 11:25:00,42.7,42.7,42.66,42.66,139712.0,42.2956,42.2956,42.256,42.256,139712.0
2025-01-29 11:30:00,42.66,42.68,42.64,42.66,171096.0,42.256,42.2758,42.2361,42.256,171096.0
2025-01-29 11:35:00,42.66,42.68,42.62,42.63,373596.0,42.256,42.2758,42.2163,42.2262,373596.0
2025-01-29 11:40:00,42.63,42.64,42.59,42.61,327893.0,42.2262,42.2361,42.1866,42.2064,327893.0
2025-01-29 11:45:00,42.62,42.62,42.58,42.59,104170.0,42.2163,42.2163,42.1767,42.1866,104170.0
2025-01-29 11:50:00,42.6,42.6,42.55,42.56,135189.0,42.1965,42.1965,42.147,42.1569,135189.0
2025-01-29 11:55:00,42.55,42.56,42.52,42.53,200054.0,42.147,42.1569,42.1173,42.1272,200054.0
2025-01-29 12:00:00,42.54,42.6,42.53,42.58,142480.0,42.1371,42.1965,42.1272,42.1767,142480.0
2025-01-29 12:05:00,42.59,42.6,42.55,42.55,150728.0,42.1866,42.1965,42.147,42.147,150728.0
2025-01-29 12:10:00,42.55,42.57,42.54,42.56,126157.0,42.147,42.1668,42.1371,42.1569,126157.0
2025-01-29 12:15:00,42.56,42.61,42.55,42.61,144190.0,42.1569,42.2064,42.147,42.2064,144190.0
2025-01-29 12:20:00,42.61,42.64,42.6,42.63,89875.0,42.2064,42.2361,42.1965,42.2262,89875.0
2025-01-29 12:25:00,42.63,42.64,42.58,42.59,192068.0,42.2262,42.2361,42.1767,42.1866,192068.0
2025-01-29 12:30:00,42.6,42.63,42.6,42.62,55085.0,42.1965,42.2262,42.1965,42.2163,55085.0
2025-01-29 12:35:00,42.62,42.64,42.61,42.63,72667.0,42.2163,42.2361,42.2064,42.2262,72667.0
2025-01-29 12:40:00,42.62,42.63,42.61,42.63,51708.0,42.2163,42.2262,42.2064,42.2262,51708.0
2025-01-29 12:45:00,42.63,42.64,42.62,42.64,21964.0,42.2262,42.2361,42.2163,42.2361,21964.0
2025-01-29 12:50:00,42.64,42.65,42.63,42.65,36463.0,42.2361,42.2461,42.2262,42.2461,36463.0
2025-01-29 12:55:00,42.65,42.65,42.62,42.63,368178.0,42.2461,42.2461,42.2163,42.2262,368178.0
2025-01-29 13:00:00,42.63,42.63,42.43,42.45,770421.0,42.2262,42.2262,42.0281,42.0479,770421.0
2025-01-29 13:05:00,42.46,42.56,42.44,42.56,362103.0,42.0579,42.1569,42.038,42.1569,362103.0
2025-01-29 13:10:00,42.55,42.59,42.53,42.59,67288.0,42.147,42.1866,42.1272,42.1866,67288.0
2025-01-29 13:15:00,42.59,42.6,42.55,42.56,74200.0,42.1866,42.1965,42.147,42.1569,74200.0
2025-01-29 13:20:00,42.57,42.58,42.54,42.57,31060.0,42.1668,42.1767,42.1371,42.1668,31060.0
2025-01-29 13:25:00,42.58,42.6,42.57,42.59,114979.0,42.1767,42.1965,42.1668,42.1866,114979.0
2025-01-29 13:30:00,42.59,42.62,42.58,42.6,54310.0,42.1866,42.2163,42.1767,42.1965,54310.0
2025-01-29 13:35:00,42.61,42.61,42.57,42.58,42839.0,42.2064,42.2064,42.1668,42.1767,42839.0
2025-01-29 13:40:00,42.57,42.6,42.57,42.58,144634.0,42.1668,42.1965,42.1668,42.1767,144634.0
2025-01-29 13:45:00,42.58,42.6,42.57,42.59,57857.0,42.1767,42.1965,42.1668,42.1866,57857.0
2025-01-29 13:50:00,42.59,42.6,42.57,42.58,96755.0,42.1866,42.1965,42.1668,42.1767,96755.0
2025-01-29 13:55:00,42.59,42.6,42.54,42.57,203289.0,42.1866,42.1965,42.1371,42.1668,203289.0
2025-01-29 14:00:00,42.54,42.57,42.46,42.49,589326.0,42.1371,42.1668,42.0579,42.0876,589326.0
2025-01-29 14:05:00,42.5,42.52,42.47,42.5,228939.0,42.0975,42.1173,42.0678,42.0975,228939.0
2025-01-29 14:10:00,42.5,42.5,42.45,42.49,131003.0,42.0975,42.0975,42.0479,42.0876,131003.0
2025-01-29 14:15:00,42.5,42.5,42.44,42.47,101612.0,42.0975,42.0975,42.038,42.0678,101612.0
2025-01-29 14:20:00,42.47,42.5,42.46,42.49,77405.0,42.0678,42.0975,42.0579,42.0876,77405.0
2025-01-29 14:25:00,42.48,42.49,42.46,42.47,92338.0,42.0777,42.0876,42.0579,42.0678,92338.0
2025-01-29 14:30:00,42.47,42.55,42.44,42.51,114252.0,42.0678,42.147,42.038,42.1074,114252.0
2025-01-29 14:35:00,42.52,42.58,42.45,42.57,546984.0,42.1173,42.1767,42.0479,42.1668,546984.0
2025-01-29 14:40:00,42.57,42.65,42.56,42.62,265631.0,42.1668,42.2461,42.1569,42.2163,265631.0
2025-01-29 14:45:00,42.62,42.65,42.57,42.58,138337.0,42.2163,42.2461,42.1668,42.1767,138337.0
2025-01-29 14:50:00,42.59,42.66,42.58,42.62,89754.0,42.1866,42.256,42.1767,42.2163,89754.0
2025-01-29 14:55:00,42.62,42.64,42.56,42.59,236726.0,42.2163,42.2361,42.1569,42.1866,236726.0
2025-01-29 15:00:00,42.59,42.61,42.52,42.53,154728.0,42.1866,42.2064,42.1173,42.1272,154728.0
2025-01-29 15:05:00,42.53,42.57,42.52,42.55,54309.0,42.1272,42.1668,42.1173,42.147,54309.0
2025-01-29 15:10:00,42.55,42.59,42.51,42.55,274886.0,42.147,42.1866,42.1074,42.147,274886.0
2025-01-29 15:15:00,42.55,42.56,42.52,42.55,57337.0,42.147,42.1569,42.1173,42.147,57337.0
2025-01-29 15:20:00,42.55,42.61,42.55,42.61,66040.0,42.147,42.2064,42.147,42.2064,66040.0
2025-01-29 15:25:00,42.61,42.63,42.58,42.59,88518.0,42.2064,42.2262,42.1767,42.1866,88518.0
2025-01-29 15:30:00,42.59,42.6,42.58,42.59,73686.0,42.1866,42.1965,42.1767,42.1866,73686.0
2025-01-29 15:35:00,42.58,42.59,42.53,42.54,99443.0,42.1767,42.1866,42.1272,42.1371,99443.0
2025-01-29 15:40:00,42.54,42.55,42.51,42.52,101266.0,42.1371,42.147,42.1074,42.1173,101266.0
2025-01-29 15:45:00,42.52,42.53,42.49,42.51,267827.0,42.1173,42.1272,42.0876,42.1074,267827.0
2025-01-29 15:50:00,42.51,42.52,42.47,42.5,376466.0,42.1074,42.1173,42.0678,42.0975,376466.0
2025-01-29 15:55:00,42.5,42.53,42.47,42.48,2736358.0,42.0975,42.1272,42.0678,42.0777,2736358.0
2025-01-30 09:30:00,42.81,42.87,42.79,42.85,834115.0,42.4045,42.464,42.3847,42.4442,834115.0
2025-01-30 09:35:00,42.86,42.94,42.85,42.92,515988.0,42.4541,42.5333,42.4442,42.5135,515988.0
2025-01-30 09:40:00,42.93,42.96,42.89,42.96,334843.0,42.5234,42.5531,42.4838,42.5531,334843.0
2025-01-30 09:45:00,42.96,42.99,42.95,42.97,388128.0,42.5531,42.5828,42.5432,42.563,388128.0
2025-01-30 09:50:00,42.98,42.99,42.93,42.96,251767.0,42.5729,42.5828,42.5234,42.5531,251767.0
2025-01-30 09:55:00,42.96,42.97,42.92,42.94,505578.0,42.5531,42.563,42.5135,42.5333,505578.0
2025-01-30 10:00:00,42.94,42.97,42.9,42.94,597726.0,42.5333,42.563,42.4937,42.5333,597726.0
2025-01-30 10:05:00,42.95,42.99,42.94,42.97,316427.0,42.5432,42.5828,42.5333,42.563,316427.0
2025-01-30 10:10:00,42.97,42.99,42.95,42.96,407003.0,42.563,42.5828,42.5432,42.5531,407003.0
2025-01-30 10:15:00,42.96,43.0,42.96,42.97,818944.0,42.5531,42.5927,42.5531,42.563,818944.0
2025-01-30 10:20:00,42.97,43.05,42.96,43.04,535197.0,42.563,42.6423,42.5531,42.6324,535197.0
2025-01-30 10:25:00,43.05,43.05,42.98,42.98,233396.0,42.6423,42.6423,42.5729,42.5729,233396.0
2025-01-30 10:30:00,42.98,43.06,42.98,43.05,269763.0,42.5729,42.6522,42.5729,42.6423,269763.0
2025-01-30 10:35:00,43.06,43.08,43.05,43.08,276044.0,42.6522,42.672,42.6423,42.672,276044.0
2025-01-30 10:40:00,43.08,43.1,43.07,43.08,274632.0,42.672,42.6918,42.6621,42.672,274632.0
2025-01-30 10:45:00,43.08,43.15,43.07,43.14,276278.0,42.672,42.7413,42.6621,42.7314,276278.0
2025-01-30 10:50:00,43.14,43.15,43.1,43.1,745527.0,42.7314,42.7413,42.6918,42.6918,745527.0
2025-01-30 10:55:00,43.09,43.12,43.04,43.05,778920.0,42.6819,42.7116,42.6324,42.6423,778920.0
2025-01-30 11:00:00,43.05,43.09,43.04,43.07,311526.0,42.6423,42.6819,42.6324,42.6621,311526.0
2025-01-30 11:05:00,43.08,43.1,43.06,43.08,345217.0,42.672,42.6918,42.6522,42.672,345217.0
2025-01-30 11:10:00,43.08,43.09,43.06,43.06,294569.0,42.672,42.6819,42.6522,42.6522,294569.0
2025-01-30 11:15:00,43.07,43.1,43.06,43.09,188986.0,42.6621,42.6918,42.6522,42.6819,188986.0
2025-01-30 11:20:00,43.09,43.15,43.09,43.14,220597.0,42.6819,42.7413,42.6819,42.7314,220597.0
2025-01-30 11:25:00,43.15,43.17,43.13,43.16,130663.0,42.7413,42.7611,42.7215,42.7512,130663.0
2025-01-30 11:30:00,43.16,43.18,43.14,43.16,127631.0,42.7512,42.771,42.7314,42.7512,127631.0
2025-01-30 11:35:00,43.16,43.22,43.16,43.21,249496.0,42.7512,42.8107,42.7512,42.8008,249496.0
2025-01-30 11:40:00,43.21,43.22,43.19,43.2,169847.0,42.8008,42.8107,42.7809,42.7908,169847.0
2025-01-30 11:45:00,43.21,43.21,43.17,43.18,337566.0,42.8008,42.8008,42.7611,42.771,337566.0
2025-01-30 11:50:00,43.19,43.22,43.19,43.21,170458.0,42.7809,42.8107,42.7809,42.8008,170458.0
2025-01-30 11:55:00,43.21,43.23,43.2,43.2,143558.0,42.8008,42.8206,42.7908,42.7908,143558.0
2025-01-30 12:00:00,43.21,43.21,43.14,43.15,237501.0,42.8008,42.8008,42.7314,42.7413,237501.0
2025-01-30 12:05:00,43.15,43.16,43.13,43.14,247582.0,42.7413,42.7512,42.7215,42.7314,247582.0
2025-01-30 12:10:00,43.14,43.14,43.11,43.12,228998.0,42.7314,42.7314,42.7017,42.7116,228998.0
2025-01-30 12:15:00,43.11,43.12,43.08,43.12,252819.0,42.7017,42.7116,42.672,42.7116,252819.0
2025-01-30 12:20:00,43.12,43.12,43.1,43.11,293114.0,42.7116,42.7116,42.6918,42.7017,293114.0
2025-01-30 12:25:00,43.1,43.11,43.05,43.09,252895.0,42.6918,42.7017,42.6423,42.6819,252895.0
2025-01-30 12:30:00,43.09,43.12,43.08,43.12,57785.0,42.6819,42.7116,42.672,42.7116,57785.0
2025-01-30 12:35:00,43.12,43.16,43.11,43.14,102475.0,42.7116,42.7512,42.7017,42.7314,102475.0
2025-01-30 12:40:00,43.15,43.15,43.13,43.14,35603.0,42.7413,42.7413,42.7215,42.7314,35603.0
2025-01-30 12:45:00,43.14,43.16,43.13,43.16,104639.0,42.7314,42.7512,42.7215,42.7512,104639.0
2025-01-30 12:50:00,43.16,43.17,43.15,43.16,82932.0,42.7512,42.7611,42.7413,42.7512,82932.0
2025-01-30 12:55:00,43.16,43.17,43.14,43.16,105868.0,42.7512,42.7611,42.7314,42.7512,105868.0
2025-01-30 13:00:00,43.15,43.16,43.14,43.16,511426.0,42.7413,42.7512,42.7314,42.7512,511426.0
2025-01-30 13:05:00,43.16,43.18,43.15,43.18,253539.0,42.7512,42.771,42.7413,42.771,253539.0
2025-01-30 13:10:00,43.18,43.18,43.17,43.18,35894.0,42.771,42.771,42.7611,42.771,35894.0
2025-01-30 13:15:00,43.18,43.19,43.16,43.16,257597.0,42.771,42.7809,42.7512,42.7512,257597.0
2025-01-30 13:20:00,43.16,43.2,43.16,43.2,100278.0,42.7512,42.7908,42.7512,42.7908,100278.0
2025-01-30 13:25:00,43.2,43.2,43.18,43.19,200550.0,42.7908,42.7908,42.771,42.7809,200550.0
2025-01-30 13:30:00,43.19,43.21,43.18,43.2,240403.0,42.7809,42.8008,42.771,42.7908,240403.0
2025-01-30 13:35:00,43.21,43.23,43.2,43.22,263460.0,42.8008,42.8206,42.7908,42.8107,263460.0
2025-01-30 13:40:00,43.23,43.25,43.22,43.23,139829.0,42.8206,42.8404,42.8107,42.8206,139829.0
2025-01-30 13:45:00,43.23,43.25,43.23,43.24,30129.0,42.8206,42.8404,42.8206,42.8305,30129.0
2025-01-30 13:50:00,43.25,43.26,43.24,43.25,59039.0,42.8404,42.8503,42.8305,42.8404,59039.0
2025-01-30 13:55:00,43.25,43.26,43.23,43.25,96982.0,42.8404,42.8503,42.8206,42.8404,96982.0
2025-01-30 14:00:00,43.24,43.27,43.23,43.27,129972.0,42.8305,42.8602,42.8206,42.8602,129972.0
2025-01-30 14:05:00,43.27,43.28,43.25,43.26,52989.0,42.8602,42.8701,42.8404,42.8503,52989.0
2025-01-30 14:10:00,43.26,43.27,43.24,43.25,291779.0,42.8503,42.8602,42.8305,42.8404,291779.0
2025-01-30 14:15:00,43.24,43.26,43.24,43.25,172815.0,42.8305,42.8503,42.8305,42.8404,172815.0
2025-01-30 14:20:00,43.25,43.26,43.24,43.26,149174.0,42.8404,42.8503,42.8305,42.8503,149174.0
2025-01-30 14:25:00,43.26,43.27,43.24,43.27,111679.0,42.8503,42.8602,42.8305,42.8602,111679.0
2025-01-30 14:30:00,43.26,43.27,43.25,43.27,65937.0,42.8503,42.8602,42.8404,42.8602,65937.0
2025-01-30 14:35:00,43.27,43.29,43.26,43.29,98924.0,42.8602,42.88,42.8503,42.88,98924.0
2025-01-30 14:40:00,43.29,43.31,43.28,43.3,248883.0,42.88,42.8998,42.8701,42.8899,248883.0
2025-01-30 14:45:00,43.3,43.32,43.3,43.32,41865.0,42.8899,42.9097,42.8899,42.9097,41865.0
2025-01-30 14:50:00,43.32,43.32,43.3,43.3,153959.0,42.9097,42.9097,42.8899,42.8899,153959.0
2025-01-30 14:55:00,43.3,43.32,43.3,43.3,479977.0,42.8899,42.9097,42.8899,42.8899,479977.0
2025-01-30 15:00:00,43.3,43.31,43.28,43.29,227624.0,42.8899,42.8998,42.8701,42.88,227624.0
2025-01-30 15:05:00,43.28,43.3,43.28,43.29,377266.0,42.8701,42.8899,42.8701,42.88,377266.0
2025-01-30 15:10:00,43.29,43.3,43.28,43.29,89791.0,42.88,42.8899,42.8701,42.88,89791.0
2025-01-30 15:15:00,43.29,43.31,43.28,43.3,165065.0,42.88,42.8998,42.8701,42.8899,165065.0
2025-01-30 15:20:00,43.31,43.32,43.3,43.31,56513.0,42.8998,42.9097,42.8899,42.8998,56513.0
2025-01-30 15:25:00,43.32,43.34,43.31,43.33,240570.0,42.9097,42.9295,42.8998,42.9196,240570.0
2025-01-30 15:30:00,43.32,43.33,43.32,43.33,127965.0,42.9097,42.9196,42.9097,42.9196,127965.0
2025-01-30 15:35:00,43.33,43.33,43.12,43.14,2182052.0,42.9196,42.9196,42.7116,42.7314,2182052.0
2025-01-30 15:40:00,43.14,43.16,43.04,43.05,842638.0,42.7314,42.7512,42.6324,42.6423,842638.0
2025-01-30 15:45:00,43.05,43.19,43.03,43.18,1274323.0,42.6423,42.7809,42.6225,42.771,1274323.0
2025-01-30 15:50:00,43.18,43.2,43.16,43.2,817463.0,42.771,42.7908,42.7512,42.7908,817463.0
2025-01-30 15:55:00,43.2,43.22,43.17,43.19,1676979.0,42.7908,42.8107,42.7611,42.7809,1676979.0
2025-01-31 09:30:00,43.22,43.23,43.09,43.15,502736.0,42.8107,42.8206,42.6819,42.7413,502736.0
2025-01-31 09:35:00,43.16,43.16,43.06,43.07,339827.0,42.7512,42.7512,42.6522,42.6621,339827.0
2025-01-31 09:40:00,43.07,43.1,43.05,43.08,334142.0,42.6621,42.6918,42.6423,42.672,334142.0
2025-01-31 09:45:00,43.08,43.14,43.06,43.1,297739.0,42.672,42.7314,42.6522,42.6918,297739.0
2025-01-31 09:50:00,43.1,43.15,43.08,43.12,195476.0,42.6918,42.7413,42.672,42.7116,195476.0
2025-01-31 09:55:00,43.13,43.14,43.11,43.12,90832.0,42.7215,42.7314,42.7017,42.7116,90832.0
2025-01-31 10:00:00,43.12,43.12,43.08,43.09,265567.0,42.7116,42.7116,42.672,42.6819,265567.0
2025-01-31 10:05:00,43.09,43.09,43.04,43.05,323855.0,42.6819,42.6819,42.6324,42.6423,323855.0
2025-01-31 10:10:00,43.05,43.09,43.03,43.07,177815.0,42.6423,42.6819,42.6225,42.6621,177815.0
2025-01-31 10:15:00,43.08,43.08,43.05,43.05,113223.0,42.672,42.672,42.6423,42.6423,113223.0
2025-01-31 10:20:00,43.05,43.09,43.02,43.07,229127.0,42.6423,42.6819,42.6126,42.6621,229127.0
2025-01-31 10:25:00,43.07,43.11,43.06,43.09,437819.0,42.6621,42.7017,42.6522,42.6819,437819.0
2025-01-31 10:30:00,43.09,43.13,43.08,43.13,97322.0,42.6819,42.7215,42.672,42.7215,97322.0
2025-01-31 10:35:00,43.13,43.16,43.12,43.16,213688.0,42.7215,42.7512,42.7116,42.7512,213688.0
2025-01-31 10:40:00,43.15,43.16,43.12,43.14,154140.0,42.7413,42.7512,42.7116,42.7314,154140.0
2025-01-31 10:45:00,43.14,43.15,43.12,43.14,176544.0,42.7314,42.7413,42.7116,42.7314,176544.0
2025-01-31 10:50:00,43.14,43.14,43.12,43.13,259911.0,42.7314,42.7314,42.7116,42.7215,259911.0
2025-01-31 10:55:00,43.13,43.15,43.12,43.13,215522.0,42.7215,42.7413,42.7116,42.7215,215522.0
2025-01-31 11:00:00,43.13,43.15,43.11,43.15,337782.0,42.7215,42.7413,42.7017,42.7413,337782.0
2025-01-31 11:05:00,43.15,43.16,43.1,43.13,150208.0,42.7413,42.7512,42.6918,42.7215,150208.0
2025-01-31 11:10:00,43.13,43.15,43.12,43.15,154050.0,42.7215,42.7413,42.7116,42.7413,154050.0
2025-01-31 11:15:00,43.15,43.17,43.13,43.17,245663.0,42.7413,42.7611,42.7215,42.7611,245663.0
2025-01-31 11:20:00,43.17,43.21,43.16,43.21,442380.0,42.7611,42.8008,42.7512,42.8008,442380.0
2025-01-31 11:25:00,43.2,43.21,43.18,43.19,169178.0,42.7908,42.8008,42.771,42.7809,169178.0
2025-01-31 11:30:00,43.19,43.22,43.18,43.22,107550.0,42.7809,42.8107,42.771,42.8107,107550.0
2025-01-31 11:35:00,43.22,43.22,43.19,43.2,145110.0,42.8107,42.8107,42.7809,42.7908,145110.0
2025-01-31 11:40:00,43.21,43.21,43.19,43.2,145386.0,42.8008,42.8008,42.7809,42.7908,145386.0
2025-01-31 11:45:00,43.19,43.21,43.18,43.21,69403.0,42.7809,42.8008,42.771,42.8008,69403.0
2025-01-31 11:50:00,43.21,43.22,43.18,43.22,106973.0,42.8008,42.8107,42.771,42.8107,106973.0
2025-01-31 11:55:00,43.22,43.23,43.2,43.22,145457.0,42.8107,42.8206,42.7908,42.8107,145457.0
2025-01-31 12:00:00,43.21,43.23,43.21,43.22,131915.0,42.8008,42.8206,42.8008,42.8107,131915.0
2025-01-31 12:05:00,43.22,43.26,43.15,43.26,1192318.0,42.8107,42.8503,42.7413,42.8503,1192318.0
2025-01-31 12:10:00,43.26,43.32,43.25,43.28,726256.0,42.8503,42.9097,42.8404,42.8701,726256.0
2025-01-31 12:15:00,43.27,43.29,43.22,43.27,226315.0,42.8602,42.88,42.8107,42.8602,226315.0
2025-01-31 12:20:00,43.27,43.29,43.24,43.25,573303.0,42.8602,42.88,42.8305,42.8404,573303.0
2025-01-31 12:25:00,43.25,43.3,43.24,43.3,199268.0,42.8404,42.8899,42.8305,42.8899,199268.0
2025-01-31 12:30:00,43.3,43.31,43.27,43.27,84399.0,42.8899,42.8998,42.8602,42.8602,84399.0
2025-01-31 12:35:00,43.27,43.31,43.25,43.27,406848.0,42.8602,42.8998,42.8404,42.8602,406848.0
2025-01-31 12:40:00,43.28,43.29,43.26,43.27,104850.0,42.8701,42.88,42.8503,42.8602,104850.0
2025-01-31 12:45:00,43.27,43.28,43.24,43.26,211443.0,42.8602,42.8701,42.8305,42.8503,211443.0
2025-01-31 12:50:00,43.26,43.3,43.25,43.29,158197.0,42.8503,42.8899,42.8404,42.88,158197.0
2025-01-31 12:55:00,43.29,43.29,43.26,43.27,81499.0,42.88,42.88,42.8503,42.8602,81499.0
2025-01-31 13:00:00,43.27,43.28,43.25,43.26,73059.0,42.8602,42.8701,42.8404,42.8503,73059.0
2025-01-31 13:05:00,43.27,43.28,43.26,43.26,356546.0,42.8602,42.8701,42.8503,42.8503,356546.0
2025-01-31 13:10:00,43.26,43.27,43.24,43.24,165213.0,42.8503,42.8602,42.8305,42.8305,165213.0
2025-01-31 13:15:00,43.25,43.27,43.11,43.12,822683.0,42.8404,42.8602,42.7017,42.7116,822683.0
2025-01-31 13:20:00,43.12,43.15,42.99,43.03,1764431.0,42.7116,42.7413,42.5828,42.6225,1764431.0
2025-01-31 13:25:00,43.03,43.04,42.89,42.91,754434.0,42.6225,42.6324,42.4838,42.5036,754434.0
2025-01-31 13:30:00,42.91,42.96,42.81,42.82,363864.0,42.5036,42.5531,42.4045,42.4144,363864.0
2025-01-31 13:35:00,42.82,42.9,42.78,42.89,419172.0,42.4144,42.4937,42.3748,42.4838,419172.0
2025-01-31 13:40:00,42.89,42.94,42.87,42.9,187802.0,42.4838,42.5333,42.464,42.4937,187802.0
2025-01-31 13:45:00,42.91,42.95,42.87,42.93,138151.0,42.5036,42.5432,42.464,42.5234,138151.0
2025-01-31 13:50:00,42.94,42.95,42.84,42.89,362230.0,42.5333,42.5432,42.4343,42.4838,362230.0
2025-01-31 13:55:00,42.89,42.9,42.83,42.86,169140.0,42.4838,42.4937,42.4244,42.4541,169140.0
2025-01-31 14:00:00,42.86,42.9,42.84,42.84,402760.0,42.4541,42.4937,42.4343,42.4343,402760.0
2025-01-31 14:05:00,42.84,42.85,42.77,42.79,300855.0,42.4343,42.4442,42.3649,42.3847,300855.0
2025-01-31 14:10:00,42.79,42.87,42.78,42.86,271303.0,42.3847,42.464,42.3748,42.4541,271303.0
2025-01-31 14:15:00,42.86,42.87,42.79,42.8,73417.0,42.4541,42.464,42.3847,42.3946,73417.0
2025-01-31 14:20:00,42.8,42.83,42.78,42.83,77499.0,42.3946,42.4244,42.3748,42.4244,77499.0
2025-01-31 14:25:00,42.84,42.85,42.81,42.83,246654.0,42.4343,42.4442,42.4045,42.4244,246654.0
2025-01-31 14:30:00,42.83,42.86,42.82,42.86,113623.0,42.4244,42.4541,42.4144,42.4541,113623.0
2025-01-31 14:35:00,42.85,42.86,42.79,42.8,153672.0,42.4442,42.4541,42.3847,42.3946,153672.0
2025-01-31 14:40:00,42.8,42.82,42.75,42.76,73272.0,42.3946,42.4144,42.3451,42.355,73272.0
2025-01-31 14:45:00,42.76,42.78,42.72,42.77,141872.0,42.355,42.3748,42.3154,42.3649,141872.0
2025-01-31 14:50:00,42.77,42.82,42.77,42.82,96386.0,42.3649,42.4144,42.3649,42.4144,96386.0
2025-01-31 14:55:00,42.83,42.85,42.8,42.8,316160.0,42.4244,42.4442,42.3946,42.3946,316160.0
2025-01-31 15:00:00,42.8,42.8,42.7,42.7,148298.0,42.3946,42.3946,42.2956,42.2956,148298.0
2025-01-31 15:05:00,42.71,42.74,42.7,42.72,127524.0,42.3055,42.3352,42.2956,42.3154,127524.0
2025-01-31 15:10:00,42.73,42.74,42.7,42.71,76877.0,42.3253,42.3352,42.2956,42.3055,76877.0
2025-01-31 15:15:00,42.71,42.73,42.69,42.71,170407.0,42.3055,42.3253,42.2857,42.3055,170407.0
2025-01-31 15:20:00,42.71,42.72,42.68,42.72,198701.0,42.3055,42.3154,42.2758,42.3154,198701.0
2025-01-31 15:25:00,42.72,42.73,42.65,42.66,341006.0,42.3154,42.3253,42.2461,42.256,341006.0
2025-01-31 15:30:00,42.66,42.72,42.65,42.71,422671.0,42.256,42.3154,42.2461,42.3055,422671.0
2025-01-31 15:35:00,42.72,42.75,42.71,42.73,137650.0,42.3154,42.3451,42.3055,42.3253,137650.0
2025-01-31 15:40:00,42.72,42.76,42.71,42.73,632256.0,42.3154,42.355,42.3055,42.3253,632256.0
2025-01-31 15:45:00,42.73,42.79,42.73,42.77,514455.0,42.3253,42.3847,42.3253,42.3649,514455.0
2025-01-31 15:50:00,42.77,42.81,42.69,42.71,1487587.0,42.3649,42.4045,42.2857,42.3055,1487587.0
2025-01-31 15:55:00,42.7,42.74,42.68,42.7,1899092.0,42.2956,42.3352,42.2758,42.2956,1899092.0
2025-02-03 09:30:00,42.02,42.17,41.97,42.16,1204896.0,41.622,41.7706,41.5725,41.7607,1204896.0
2025-02-03 09:35:00,42.17,42.22,42.16,42.22,470135.0,41.7706,41.8201,41.7607,41.8201,470135.0
2025-02-03 09:40:00,42.22,42.28,42.18,42.27,523095.0,41.8201,41.8796,41.7805,41.8697,523095.0
2025-02-03 09:45:00,42.27,42.27,42.17,42.21,515789.0,41.8697,41.8697,41.7706,41.8102,515789.0
2025-02-03 09:50:00,42.21,42.23,42.17,42.2,421572.0,41.8102,41.83,41.7706,41.8003,421572.0
2025-02-03 09:55:00,42.2,42.25,42.16,42.23,549322.0,41.8003,41.8498,41.7607,41.83,549322.0
2025-02-03 10:00:00,42.23,42.23,42.15,42.17,590971.0,41.83,41.83,41.7508,41.7706,590971.0
2025-02-03 10:05:00,42.16,42.25,42.16,42.23,698603.0,41.7607,41.8498,41.7607,41.83,698603.0
2025-02-03 10:10:00,42.23,42.23,42.15,42.16,302870.0,41.83,41.83,41.7508,41.7607,302870.0
2025-02-03 10:15:00,42.17,42.18,42.13,42.14,522168.0,41.7706,41.7805,41.731,41.7409,522168.0
2025-02-03 10:20:00,42.15,42.49,42.14,42.47,1743084.0,41.7508,42.0876,41.7409,42.0678,1743084.0
2025-02-03 10:25:00,42.48,42.55,42.4,42.53,1860144.0,42.0777,42.147,41.9984,42.1272,1860144.0
2025-02-03 10:30:00,42.52,42.56,42.47,42.52,904595.0,42.1173,42.1569,42.0678,42.1173,904595.0
2025-02-03 10:35:00,42.52,42.58,42.49,42.52,372526.0,42.1173,42.1767,42.0876,42.1173,372526.0
2025-02-03 10:40:00,42.51,42.64,42.47,42.6,697064.0,42.1074,42.2361,42.0678,42.1965,697064.0
2025-02-03 10:45:00,42.59,42.6,42.54,42.57,949777.0,42.1866,42.1965,42.1371,42.1668,949777.0
2025-02-03 10:50:00,42.57,42.63,42.56,42.61,1593517.0,42.1668,42.2262,42.1569,42.2064,1593517.0
2025-02-03 10:55:00,42.61,42.63,42.59,42.61,537154.0,42.2064,42.2262,42.1866,42.2064,537154.0
2025-02-03 11:00:00,42.61,42.66,42.5,42.6,1548171.0,42.2064,42.256,42.0975,42.1965,1548171.0
2025-02-03 11:05:00,42.6,42.63,42.52,42.58,769788.0,42.1965,42.2262,42.1173,42.1767,769788.0
2025-02-03 11:10:00,42.59,42.64,42.59,42.64,224793.0,42.1866,42.2361,42.1866,42.2361,224793.0
2025-02-03 11:15:00,42.63,42.66,42.61,42.65,276019.0,42.2262,42.256,42.2064,42.2461,276019.0
2025-02-03 11:20:00,42.65,42.66,42.62,42.65,93341.0,42.2461,42.256,42.2163,42.2461,93341.0
2025-02-03 11:25:00,42.65,42.67,42.6,42.62,167818.0,42.2461,42.2659,42.1965,42.2163,167818.0
2025-02-03 11:30:00,42.62,42.65,42.58,42.64,524957.0,42.2163,42.2461,42.1767,42.2361,524957.0
2025-02-03 11:35:00,42.64,42.67,42.61,42.63,210851.0,42.2361,42.2659,42.2064,42.2262,210851.0
2025-02-03 11:40:00,42.64,42.64,42.58,42.62,134420.0,42.2361,42.2361,42.1767,42.2163,134420.0
2025-02-03 11:45:00,42.61,42.62,42.54,42.56,303487.0,42.2064,42.2163,42.1371,42.1569,303487.0
2025-02-03 11:50:00,42.55,42.62,42.55,42.59,181465.0,42.147,42.2163,42.147,42.1866,181465.0
2025-02-03 11:55:00,42.59,42.59,42.5,42.51,450593.0,42.1866,42.1866,42.0975,42.1074,450593.0
2025-02-03 12:00:00,42.51,42.54,42.49,42.52,148549.0,42.1074,42.1371,42.0876,42.1173,148549.0
2025-02-03 12:05:00,42.52,42.54,42.48,42.53,203518.0,42.1173,42.1371,42.0777,42.1272,203518.0
2025-02-03 12:10:00,42.52,42.54,42.49,42.51,373471.0,42.1173,42.1371,42.0876,42.1074,373471.0
2025-02-03 12:15:00,42.51,42.51,42.48,42.5,86712.0,42.1074,42.1074,42.0777,42.0975,86712.0
2025-02-03 12:20:00,42.51,42.57,42.5,42.57,127272.0,42.1074,42.1668,42.0975,42.1668,127272.0
2025-02-03 12:25:00,42.57,42.58,42.53,42.53,285749.0,42.1668,42.1767,42.1272,42.1272,285749.0
2025-02-03 12:30:00,42.52,42.53,42.48,42.49,1382970.0,42.1173,42.1272,42.0777,42.0876,1382970.0
2025-02-03 12:35:00,42.49,42.5,42.47,42.48,242412.0,42.0876,42.0975,42.0678,42.0777,242412.0
2025-02-03 12:40:00,42.48,42.5,42.46,42.48,289887.0,42.0777,42.0975,42.0579,42.0777,289887.0
2025-02-03 12:45:00,42.48,42.49,42.46,42.48,897073.0,42.0777,42.0876,42.0579,42.0777,897073.0
2025-02-03 12:50:00,42.48,42.53,42.47,42.52,353881.0,42.0777,42.1272,42.0678,42.1173,353881.0
2025-02-03 12:55:00,42.52,42.52,42.36,42.45,3578422.0,42.1173,42.1173,41.9588,42.0479,3578422.0
2025-02-03 13:00:00,42.44,42.48,42.4,42.47,446779.0,42.038,42.0777,41.9984,42.0678,446779.0
2025-02-03 13:05:00,42.47,42.48,42.42,42.44,151756.0,42.0678,42.0777,42.0182,42.038,151756.0
2025-02-03 13:10:00,42.44,42.49,42.42,42.47,202176.0,42.038,42.0876,42.0182,42.0678,202176.0
2025-02-03 13:15:00,42.47,42.49,42.45,42.47,132686.0,42.0678,42.0876,42.0479,42.0678,132686.0
2025-02-03 13:20:00,42.47,42.48,42.43,42.45,112729.0,42.0678,42.0777,42.0281,42.0479,112729.0
2025-02-03 13:25:00,42.45,42.46,42.42,42.43,90674.0,42.0479,42.0579,42.0182,42.0281,90674.0
2025-02-03 13:30:00,42.44,42.47,42.42,42.46,42196.0,42.038,42.0678,42.0182,42.0579,42196.0
2025-02-03 13:35:00,42.46,42.46,42.43,42.44,78409.0,42.0579,42.0579,42.0281,42.038,78409.0
2025-02-03 13:40:00,42.44,42.44,42.41,42.43,92379.0,42.038,42.038,42.0083,42.0281,92379.0
2025-02-03 13:45:00,42.43,42.46,42.43,42.44,56218.0,42.0281,42.0579,42.0281,42.038,56218.0
2025-02-03 13:50:00,42.44,42.47,42.43,42.46,78091.0,42.038,42.0678,42.0281,42.0579,78091.0
2025-02-03 13:55:00,42.45,42.46,42.43,42.45,88170.0,42.0479,42.0579,42.0281,42.0479,88170.0
2025-02-03 14:00:00,42.45,42.46,42.43,42.46,57609.0,42.0479,42.0579,42.0281,42.0579,57609.0
2025-02-03 14:05:00,42.45,42.47,42.44,42.46,91108.0,42.0479,42.0678,42.038,42.0579,91108.0
2025-02-03 14:10:00,42.46,42.51,42.46,42.51,104281.0,42.0579,42.1074,42.0579,42.1074,104281.0
2025-02-03 14:15:00,42.51,42.52,42.49,42.51,153279.0,42.1074,42.1173,42.0876,42.1074,153279.0
2025-02-03 14:20:00,42.51,42.52,42.49,42.52,102518.0,42.1074,42.1173,42.0876,42.1173,102518.0
2025-02-03 14:25:00,42.51,42.53,42.5,42.5,45366.0,42.1074,42.1272,42.0975,42.0975,45366.0
2025-02-03 14:30:00,42.5,42.52,42.49,42.5,65440.0,42.0975,42.1173,42.0876,42.0975,65440.0
2025-02-03 14:35:00,42.5,42.5,42.46,42.48,113890.0,42.0975,42.0975,42.0579,42.0777,113890.0
2025-02-03 14:40:00,42.48,42.51,42.48,42.5,70319.0,42.0777,42.1074,42.0777,42.0975,70319.0
2025-02-03 14:45:00,42.5,42.51,42.48,42.48,100357.0,42.0975,42.1074,42.0777,42.0777,100357.0
2025-02-03 14:50:00,42.48,42.51,42.48,42.5,70215.0,42.0777,42.1074,42.0777,42.0975,70215.0
2025-02-03 14:55:00,42.49,42.51,42.46,42.47,74380.0,42.0876,42.1074,42.0579,42.0678,74380.0
2025-02-03 15:00:00,42.47,42.5,42.46,42.49,103883.0,42.0678,42.0975,42.0579,42.0876,103883.0
2025-02-03 15:05:00,42.49,42.49,42.46,42.46,85915.0,42.0876,42.0876,42.0579,42.0579,85915.0
2025-02-03 15:10:00,42.47,42.48,42.45,42.47,110154.0,42.0678,42.0777,42.0479,42.0678,110154.0
2025-02-03 15:15:00,42.47,42.48,42.45,42.48,83516.0,42.0678,42.0777,42.0479,42.0777,83516.0
2025-02-03 15:20:00,42.48,42.49,42.46,42.48,93852.0,42.0777,42.0876,42.0579,42.0777,93852.0
2025-02-03 15:25:00,42.48,42.48,42.44,42.45,112565.0,42.0777,42.0777,42.038,42.0479,112565.0
2025-02-03 15:30:00,42.45,42.46,42.43,42.45,70586.0,42.0479,42.0579,42.0281,42.0479,70586.0
2025-02-03 15:35:00,42.44,42.46,42.43,42.45,253160.0,42.038,42.0579,42.0281,42.0479,253160.0
2025-02-03 15:40:00,42.45,42.45,42.42,42.44,91296.0,42.0479,42.0479,42.0182,42.038,91296.0
2025-02-03 15:45:00,42.44,42.44,42.42,42.44,250286.0,42.038,42.038,42.0182,42.038,250286.0
2025-02-03 15:50:00,42.44,42.45,42.42,42.44,505658.0,42.038,42.0479,42.0182,42.038,505658.0
2025-02-03 15:55:00,42.43,42.44,42.41,42.41,1214357.0,42.0281,42.038,42.0083,42.0083,1214357.0
2025-02-04 09:30:00,42.94,42.94,42.89,42.93,380829.0,42.5333,42.5333,42.4838,42.5234,380829.0
2025-02-04 09:35:00,42.92,42.93,42.87,42.9,511780.0,42.5135,42.5234,42.464,42.4937,511780.0
2025-02-04 09:40:00,42.9,42.99,42.89,42.98,469546.0,42.4937,42.5828,42.4838,42.5729,469546.0
2025-02-04 09:45:00,42.98,43.01,42.96,42.98,435265.0,42.5729,42.6026,42.5531,42.5729,435265.0
2025-02-04 09:50:00,42.98,43.06,42.97,43.05,444571.0,42.5729,42.6522,42.563,42.6423,444571.0
2025-02-04 09:55:00,43.05,43.08,43.04,43.05,507382.0,42.6423,42.672,42.6324,42.6423,507382.0
2025-02-04 10:00:00,43.06,43.12,43.06,43.1,372638.0,42.6522,42.7116,42.6522,42.6918,372638.0
2025-02-04 10:05:00,43.11,43.12,43.07,43.08,440901.0,42.7017,42.7116,42.6621,42.672,440901.0
2025-02-04 10:10:00,43.08,43.12,43.06,43.09,1106138.0,42.672,42.7116,42.6522,42.6819,1106138.0
2025-02-04 10:15:00,43.09,43.19,43.09,43.19,383124.0,42.6819,42.7809,42.6819,42.7809,383124.0
2025-02-04 10:20:00,43.19,43.19,43.13,43.15,312002.0,42.7809,42.7809,42.7215,42.7413,312002.0
2025-02-04 10:25:00,43.14,43.2,43.13,43.19,142415.0,42.7314,42.7908,42.7215,42.7809,142415.0
2025-02-04 10:30:00,43.19,43.22,43.16,43.2,276395.0,42.7809,42.8107,42.7512,42.7908,276395.0
2025-02-04 10:35:00,43.2,43.22,43.18,43.22,165513.0,42.7908,42.8107,42.771,42.8107,165513.0
2025-02-04 10:40:00,43.21,43.23,43.2,43.2,265565.0,42.8008,42.8206,42.7908,42.7908,265565.0
2025-02-04 10:45:00,43.21,43.22,43.17,43.22,189870.0,42.8008,42.8107,42.7611,42.8107,189870.0
2025-02-04 10:50:00,43.22,43.28,43.2,43.27,201594.0,42.8107,42.8701,42.7908,42.8602,201594.0
2025-02-04 10:55:00,43.27,43.27,43.22,43.25,154409.0,42.8602,42.8602,42.8107,42.8404,154409.0
2025-02-04 11:00:00,43.25,43.29,43.23,43.29,335461.0,42.8404,42.88,42.8206,42.88,335461.0
2025-02-04 11:05:00,43.29,43.3,43.26,43.3,240621.0,42.88,42.8899,42.8503,42.8899,240621.0
2025-02-04 11:10:00,43.3,43.3,43.27,43.28,227384.0,42.8899,42.8899,42.8602,42.8701,227384.0
2025-02-04 11:15:00,43.27,43.31,43.27,43.3,384493.0,42.8602,42.8998,42.8602,42.8899,384493.0
2025-02-04 11:20:00,43.3,43.3,43.24,43.26,484922.0,42.8899,42.8899,42.8305,42.8503,484922.0
2025-02-04 11:25:00,43.27,43.31,43.25,43.3,236360.0,42.8602,42.8998,42.8404,42.8899,236360.0
2025-02-04 11:30:00,43.3,43.31,43.27,43.27,421547.0,42.8899,42.8998,42.8602,42.8602,421547.0
2025-02-04 11:35:00,43.27,43.29,43.26,43.28,223770.0,42.8602,42.88,42.8503,42.8701,223770.0
2025-02-04 11:40:00,43.28,43.3,43.24,43.27,177165.0,42.8701,42.8899,42.8305,42.8602,177165.0
2025-02-04 11:45:00,43.27,43.28,43.25,43.26,132971.0,42.8602,42.8701,42.8404,42.8503,132971.0
2025-02-04 11:50:00,43.27,43.27,43.23,43.26,133185.0,42.8602,42.8602,42.8206,42.8503,133185.0
2025-02-04 11:55:00,43.26,43.27,43.24,43.27,156990.0,42.8503,42.8602,42.8305,42.8602,156990.0
2025-02-04 12:00:00,43.27,43.28,43.25,43.26,154148.0,42.8602,42.8701,42.8404,42.8503,154148.0
2025-02-04 12:05:00,43.26,43.28,43.23,43.23,213105.0,42.8503,42.8701,42.8206,42.8206,213105.0
2025-02-04 12:10:00,43.23,43.24,43.21,43.23,185155.0,42.8206,42.8305,42.8008,42.8206,185155.0
2025-02-04 12:15:00,43.23,43.24,43.14,43.16,1341014.0,42.8206,42.8305,42.7314,42.7512,1341014.0
2025-02-04 12:20:00,43.16,43.18,43.13,43.18,642884.0,42.7512,42.771,42.7215,42.771,642884.0
2025-02-04 12:25:00,43.18,43.18,43.13,43.14,460042.0,42.771,42.771,42.7215,42.7314,460042.0
2025-02-04 12:30:00,43.14,43.18,43.13,43.17,178667.0,42.7314,42.771,42.7215,42.7611,178667.0
2025-02-04 12:35:00,43.18,43.2,43.17,43.2,116738.0,42.771,42.7908,42.7611,42.7908,116738.0
2025-02-04 12:40:00,43.2,43.2,43.18,43.2,68476.0,42.7908,42.7908,42.771,42.7908,68476.0
2025-02-04 12:45:00,43.2,43.22,43.18,43.22,943074.0,42.7908,42.8107,42.771,42.8107,943074.0
2025-02-04 12:50:00,43.22,43.23,43.2,43.22,239231.0,42.8107,42.8206,42.7908,42.8107,239231.0
2025-02-04 12:55:00,43.22,43.24,43.21,43.23,143626.0,42.8107,42.8305,42.8008,42.8206,143626.0
2025-02-04 13:00:00,43.23,43.24,43.21,43.22,168660.0,42.8206,42.8305,42.8008,42.8107,168660.0
2025-02-04 13:05:00,43.22,43.23,43.2,43.22,368987.0,42.8107,42.8206,42.7908,42.8107,368987.0
2025-02-04 13:10:00,43.22,43.25,43.21,43.23,98430.0,42.8107,42.8404,42.8008,42.8206,98430.0
2025-02-04 13:15:00,43.23,43.25,43.23,43.25,83625.0,42.8206,42.8404,42.8206,42.8404,83625.0
2025-02-04 13:20:00,43.25,43.27,43.24,43.27,56963.0,42.8404,42.8602,42.8305,42.8602,56963.0
2025-02-04 13:25:00,43.27,43.27,43.26,43.27,87428.0,42.8602,42.8602,42.8503,42.8602,87428.0
2025-02-04 13:30:00,43.27,43.27,43.24,43.25,152201.0,42.8602,42.8602,42.8305,42.8404,152201.0
2025-02-04 13:35:00,43.25,43.26,43.23,43.23,140086.0,42.8404,42.8503,42.8206,42.8206,140086.0
2025-02-04 13:40:00,43.23,43.26,43.23,43.25,80521.0,42.8206,42.8503,42.8206,42.8404,80521.0
2025-02-04 13:45:00,43.25,43.26,43.23,43.25,130403.0,42.8404,42.8503,42.8206,42.8404,130403.0
2025-02-04 13:50:00,43.25,43.25,43.22,43.23,157923.0,42.8404,42.8404,42.8107,42.8206,157923.0
2025-02-04 13:55:00,43.23,43.25,43.22,43.23,122118.0,42.8206,42.8404,42.8107,42.8206,122118.0
2025-02-04 14:00:00,43.23,43.24,43.21,43.23,83025.0,42.8206,42.8305,42.8008,42.8206,83025.0
2025-02-04 14:05:00,43.23,43.24,43.22,43.24,85606.0,42.8206,42.8305,42.8107,42.8305,85606.0
2025-02-04 14:10:00,43.24,43.25,43.23,43.23,210066.0,42.8305,42.8404,42.8206,42.8206,210066.0
2025-02-04 14:15:00,43.23,43.24,43.21,43.23,79349.0,42.8206,42.8305,42.8008,42.8206,79349.0
2025-02-04 14:20:00,43.22,43.25,43.22,43.25,457132.0,42.8107,42.8404,42.8107,42.8404,457132.0
2025-02-04 14:25:00,43.25,43.25,43.22,43.24,185581.0,42.8404,42.8404,42.8107,42.8305,185581.0
2025-02-04 14:30:00,43.23,43.24,43.22,43.23,65707.0,42.8206,42.8305,42.8107,42.8206,65707.0
2025-02-04 14:35:00,43.23,43.24,43.21,43.22,62501.0,42.8206,42.8305,42.8008,42.8107,62501.0
2025-02-04 14:40:00,43.22,43.22,43.2,43.22,131983.0,42.8107,42.8107,42.7908,42.8107,131983.0
2025-02-04 14:45:00,43.22,43.22,43.2,43.2,28207.0,42.8107,42.8107,42.7908,42.7908,28207.0
2025-02-04 14:50:00,43.21,43.21,43.2,43.21,37330.0,42.8008,42.8008,42.7908,42.8008,37330.0
2025-02-04 14:55:00,43.21,43.22,43.15,43.2,1165600.0,42.8008,42.8107,42.7413,42.7908,1165600.0
2025-02-04 15:00:00,43.2,43.2,43.16,43.19,195970.0,42.7908,42.7908,42.7512,42.7809,195970.0
2025-02-04 15:05:00,43.19,43.2,43.18,43.19,126540.0,42.7809,42.7908,42.771,42.7809,126540.0
2025-02-04 15:10:00,43.19,43.21,43.18,43.2,91087.0,42.7809,42.8008,42.771,42.7908,91087.0
2025-02-04 15:15:00,43.2,43.2,43.18,43.19,104847.0,42.7908,42.7908,42.771,42.7809,104847.0
2025-02-04 15:20:00,43.18,43.18,43.15,43.16,85501.0,42.771,42.771,42.7413,42.7512,85501.0
2025-02-04 15:25:00,43.16,43.16,43.14,43.15,98176.0,42.7512,42.7512,42.7314,42.7413,98176.0
2025-02-04 15:30:00,43.15,43.18,43.14,43.18,162160.0,42.7413,42.771,42.7314,42.771,162160.0
2025-02-04 15:35:00,43.18,43.2,43.17,43.19,543221.0,42.771,42.7908,42.7611,42.7809,543221.0
2025-02-04 15:40:00,43.19,43.2,43.18,43.19,192724.0,42.7809,42.7908,42.771,42.7809,192724.0
2025-02-04 15:45:00,43.19,43.19,43.17,43.19,244356.0,42.7809,42.7809,42.7611,42.7809,244356.0
2025-02-04 15:50:00,43.18,43.19,43.17,43.19,407334.0,42.771,42.7809,42.7611,42.7809,407334.0
2025-02-04 15:55:00,43.19,43.19,43.17,43.18,1744164.0,42.7809,42.7809,42.7611,42.771,1744164.0
2025-02-05 09:30:00,43.01,43.03,42.95,43.0,553193.0,42.6026,42.6225,42.5432,42.5927,553193.0
2025-02-05 09:35:00,43.0,43.06,42.97,43.05,301657.0,42.5927,42.6522,42.563,42.6423,301657.0
2025-02-05 09:40:00,43.04,43.05,43.0,43.02,210971.0,42.6324,42.6423,42.5927,42.6126,210971.0
2025-02-05 09:45:00,43.03,43.06,43.03,43.03,323464.0,42.6225,42.6522,42.6225,42.6225,323464.0
2025-02-05 09:50:00,43.04,43.04,43.0,43.01,314816.0,42.6324,42.6324,42.5927,42.6026,314816.0
2025-02-05 09:55:00,43.02,43.04,43.0,43.03,148269.0,42.6126,42.6324,42.5927,42.6225,148269.0
2025-02-05 10:00:00,43.04,43.12,42.99,43.01,448839.0,42.6324,42.7116,42.5828,42.6026,448839.0
2025-02-05 10:05:00,43.0,43.02,42.97,43.01,176334.0,42.5927,42.6126,42.563,42.6026,176334.0
2025-02-05 10:10:00,43.01,43.03,43.0,43.02,210616.0,42.6026,42.6225,42.5927,42.6126,210616.0
2025-02-05 10:15:00,43.02,43.04,43.01,43.02,393532.0,42.6126,42.6324,42.6026,42.6126,393532.0
2025-02-05 10:20:00,43.03,43.07,43.01,43.07,159978.0,42.6225,42.6621,42.6026,42.6621,159978.0
2025-02-05 10:25:00,43.07,43.09,43.06,43.09,204385.0,42.6621,42.6819,42.6522,42.6819,204385.0
2025-02-05 10:30:00,43.09,43.09,43.06,43.09,155236.0,42.6819,42.6819,42.6522,42.6819,155236.0
2025-02-05 10:35:00,43.09,43.1,43.07,43.09,343685.0,42.6819,42.6918,42.6621,42.6819,343685.0
2025-02-05 10:40:00,43.09,43.11,43.07,43.11,245987.0,42.6819,42.7017,42.6621,42.7017,245987.0
2025-02-05 10:45:00,43.1,43.1,43.06,43.07,371977.0,42.6918,42.6918,42.6522,42.6621,371977.0
2025-02-05 10:50:00,43.07,43.1,43.06,43.09,299381.0,42.6621,42.6918,42.6522,42.6819,299381.0
2025-02-05 10:55:00,43.09,43.1,43.06,43.1,215602.0,42.6819,42.6918,42.6522,42.6918,215602.0
2025-02-05 11:00:00,43.1,43.11,43.07,43.09,501885.0,42.6918,42.7017,42.6621,42.6819,501885.0
2025-02-05 11:05:00,43.08,43.11,43.08,43.1,196250.0,42.672,42.7017,42.672,42.6918,196250.0
2025-02-05 11:10:00,43.1,43.11,43.06,43.07,118751.0,42.6918,42.7017,42.6522,42.6621,118751.0
2025-02-05 11:15:00,43.07,43.08,43.02,43.04,549243.0,42.6621,42.672,42.6126,42.6324,549243.0
2025-02-05 11:20:00,43.04,43.07,43.03,43.07,143706.0,42.6324,42.6621,42.6225,42.6621,143706.0
2025-02-05 11:25:00,43.07,43.1,43.05,43.09,253429.0,42.6621,42.6918,42.6423,42.6819,253429.0
2025-02-05 11:30:00,43.09,43.11,43.08,43.11,191152.0,42.6819,42.7017,42.672,42.7017,191152.0
2025-02-05 11:35:00,43.11,43.12,43.09,43.12,499220.0,42.7017,42.7116,42.6819,42.7116,499220.0
2025-02-05 11:40:00,43.12,43.12,43.08,43.09,375175.0,42.7116,42.7116,42.672,42.6819,375175.0
2025-02-05 11:45:00,43.08,43.09,43.06,43.08,144711.0,42.672,42.6819,42.6522,42.672,144711.0
2025-02-05 11:50:00,43.07,43.1,43.07,43.09,321533.0,42.6621,42.6918,42.6621,42.6819,321533.0
2025-02-05 11:55:00,43.09,43.12,43.08,43.11,182380.0,42.6819,42.7116,42.672,42.7017,182380.0
2025-02-05 12:00:00,43.12,43.15,43.11,43.14,279253.0,42.7116,42.7413,42.7017,42.7314,279253.0
2025-02-05 12:05:00,43.14,43.15,43.13,43.14,37442.0,42.7314,42.7413,42.7215,42.7314,37442.0
2025-02-05 12:10:00,43.14,43.15,43.13,43.14,73881.0,42.7314,42.7413,42.7215,42.7314,73881.0
2025-02-05 12:15:00,43.14,43.15,43.11,43.12,290771.0,42.7314,42.7413,42.7017,42.7116,290771.0
2025-02-05 12:20:00,43.12,43.12,43.1,43.12,87919.0,42.7116,42.7116,42.6918,42.7116,87919.0
2025-02-05 12:25:00,43.11,43.12,43.1,43.11,97108.0,42.7017,42.7116,42.6918,42.7017,97108.0
2025-02-05 12:30:00,43.11,43.12,43.1,43.11,60161.0,42.7017,42.7116,42.6918,42.7017,60161.0
2025-02-05 12:35:00,43.11,43.12,43.11,43.12,42911.0,42.7017,42.7116,42.7017,42.7116,42911.0
2025-02-05 12:40:00,43.12,43.13,43.11,43.13,59421.0,42.7116,42.7215,42.7017,42.7215,59421.0
2025-02-05 12:45:00,43.13,43.14,43.12,43.14,140837.0,42.7215,42.7314,42.7116,42.7314,140837.0
2025-02-05 12:50:00,43.14,43.14,43.12,43.14,45416.0,42.7314,42.7314,42.7116,42.7314,45416.0
2025-02-05 12:55:00,43.14,43.14,43.13,43.14,107446.0,42.7314,42.7314,42.7215,42.7314,107446.0
2025-02-05 13:00:00,43.14,43.16,43.13,43.15,217814.0,42.7314,42.7512,42.7215,42.7413,217814.0
2025-02-05 13:05:00,43.15,43.15,43.12,43.13,239270.0,42.7413,42.7413,42.7116,42.7215,239270.0
2025-02-05 13:10:00,43.13,43.15,43.13,43.14,127541.0,42.7215,42.7413,42.7215,42.7314,127541.0
2025-02-05 13:15:00,43.14,43.16,43.14,43.15,245372.0,42.7314,42.7512,42.7314,42.7413,245372.0
2025-02-05 13:20:00,43.15,43.16,43.14,43.16,49912.0,42.7413,42.7512,42.7314,42.7512,49912.0
2025-02-05 13:25:00,43.16,43.16,43.14,43.15,118644.0,42.7512,42.7512,42.7314,42.7413,118644.0
2025-02-05 13:30:00,43.15,43.16,43.14,43.14,270816.0,42.7413,42.7512,42.7314,42.7314,270816.0
2025-02-05 13:35:00,43.15,43.16,43.14,43.16,81825.0,42.7413,42.7512,42.7314,42.7512,81825.0
2025-02-05 13:40:00,43.16,43.17,43.15,43.16,85690.0,42.7512,42.7611,42.7413,42.7512,85690.0
2025-02-05 13:45:00,43.15,43.16,43.14,43.15,341851.0,42.7413,42.7512,42.7314,42.7413,341851.0
2025-02-05 13:50:00,43.14,43.15,43.12,43.13,105892.0,42.7314,42.7413,42.7116,42.7215,105892.0
2025-02-05 13:55:00,43.13,43.15,43.12,43.14,283370.0,42.7215,42.7413,42.7116,42.7314,283370.0
2025-02-05 14:00:00,43.14,43.15,43.13,43.14,203778.0,42.7314,42.7413,42.7215,42.7314,203778.0
2025-02-05 14:05:00,43.14,43.16,43.13,43.15,99619.0,42.7314,42.7512,42.7215,42.7413,99619.0
2025-02-05 14:10:00,43.15,43.16,43.14,43.15,136693.0,42.7413,42.7512,42.7314,42.7413,136693.0
2025-02-05 14:15:00,43.15,43.15,43.14,43.14,216083.0,42.7413,42.7413,42.7314,42.7314,216083.0
2025-02-05 14:20:00,43.14,43.14,43.12,43.13,39358.0,42.7314,42.7314,42.7116,42.7215,39358.0
2025-02-05 14:25:00,43.13,43.13,43.11,43.11,49501.0,42.7215,42.7215,42.7017,42.7017,49501.0
2025-02-05 14:30:00,43.12,43.12,43.11,43.12,94762.0,42.7116,42.7116,42.7017,42.7116,94762.0
2025-02-05 14:35:00,43.11,43.12,43.1,43.11,239930.0,42.7017,42.7116,42.6918,42.7017,239930.0
2025-02-05 14:40:00,43.11,43.12,43.11,43.11,28089.0,42.7017,42.7116,42.7017,42.7017,28089.0
2025-02-05 14:45:00,43.11,43.12,43.1,43.1,169050.0,42.7017,42.7116,42.6918,42.6918,169050.0
2025-02-05 14:50:00,43.1,43.11,43.08,43.09,71900.0,42.6918,42.7017,42.672,42.6819,71900.0
2025-02-05 14:55:00,43.09,43.1,43.08,43.09,170100.0,42.6819,42.6918,42.672,42.6819,170100.0
2025-02-05 15:00:00,43.09,43.1,43.07,43.08,159555.0,42.6819,42.6918,42.6621,42.672,159555.0
2025-02-05 15:05:00,43.08,43.09,43.07,43.07,133088.0,42.672,42.6819,42.6621,42.6621,133088.0
2025-02-05 15:10:00,43.08,43.08,43.06,43.07,122810.0,42.672,42.672,42.6522,42.6621,122810.0
2025-02-05 15:15:00,43.07,43.09,43.06,43.08,313903.0,42.6621,42.6819,42.6522,42.672,313903.0
2025-02-05 15:20:00,43.08,43.09,43.07,43.09,113344.0,42.672,42.6819,42.6621,42.6819,113344.0
2025-02-05 15:25:00,43.09,43.09,43.07,43.08,157741.0,42.6819,42.6819,42.6621,42.672,157741.0
2025-02-05 15:30:00,43.09,43.09,43.07,43.08,186569.0,42.6819,42.6819,42.6621,42.672,186569.0
2025-02-05 15:35:00,43.08,43.08,43.06,43.06,294472.0,42.672,42.672,42.6522,42.6522,294472.0
2025-02-05 15:40:00,43.06,43.07,43.04,43.04,386494.0,42.6522,42.6621,42.6324,42.6324,386494.0
2025-02-05 15:45:00,43.04,43.05,43.03,43.04,297215.0,42.6324,42.6423,42.6225,42.6324,297215.0
2025-02-05 15:50:00,43.03,43.06,43.03,43.05,764861.0,42.6225,42.6522,42.6225,42.6423,764861.0
2025-02-05 15:55:00,43.06,43.08,43.05,43.06,1323791.0,42.6522,42.672,42.6423,42.6522,1323791.0
2025-02-06 09:30:00,43.2,43.21,43.15,43.17,284579.0,42.7908,42.8008,42.7413,42.7611,284579.0
2025-02-06 09:35:00,43.18,43.2,43.16,43.17,221983.0,42.771,42.7908,42.7512,42.7611,221983.0
2025-02-06 09:40:00,43.17,43.2,43.17,43.19,104240.0,42.7611,42.7908,42.7611,42.7809,104240.0
2025-02-06 09:45:00,43.19,43.2,43.14,43.16,153730.0,42.7809,42.7908,42.7314,42.7512,153730.0
2025-02-06 09:50:00,43.16,43.2,43.15,43.18,334606.0,42.7512,42.7908,42.7413,42.771,334606.0
2025-02-06 09:55:00,43.18,43.19,43.11,43.13,256803.0,42.771,42.7809,42.7017,42.7215,256803.0
2025-02-06 10:00:00,43.12,43.14,43.11,43.12,105449.0,42.7116,42.7314,42.7017,42.7116,105449.0
2025-02-06 10:05:00,43.13,43.17,43.11,43.16,110030.0,42.7215,42.7611,42.7017,42.7512,110030.0
2025-02-06 10:10:00,43.16,43.17,43.14,43.16,246705.0,42.7512,42.7611,42.7314,42.7512,246705.0
2025-02-06 10:15:00,43.17,43.19,43.15,43.16,223687.0,42.7611,42.7809,42.7413,42.7512,223687.0
2025-02-06 10:20:00,43.17,43.21,43.16,43.18,419617.0,42.7611,42.8008,42.7512,42.771,419617.0
2025-02-06 10:25:00,43.18,43.22,43.17,43.21,264036.0,42.771,42.8107,42.7611,42.8008,264036.0
2025-02-06 10:30:00,43.21,43.23,43.19,43.22,322065.0,42.8008,42.8206,42.7809,42.8107,322065.0
2025-02-06 10:35:00,43.22,43.25,43.18,43.18,574682.0,42.8107,42.8404,42.771,42.771,574682.0
2025-02-06 10:40:00,43.18,43.21,43.16,43.17,298859.0,42.771,42.8008,42.7512,42.7611,298859.0
2025-02-06 10:45:00,43.17,43.19,43.16,43.19,319109.0,42.7611,42.7809,42.7512,42.7809,319109.0
2025-02-06 10:50:00,43.19,43.22,43.19,43.22,239441.0,42.7809,42.8107,42.7809,42.8107,239441.0
2025-02-06 10:55:00,43.22,43.22,43.18,43.19,371240.0,42.8107,42.8107,42.771,42.7809,371240.0
2025-02-06 11:00:00,43.2,43.22,43.19,43.22,315752.0,42.7908,42.8107,42.7809,42.8107,315752.0
2025-02-06 11:05:00,43.22,43.23,43.21,43.23,293976.0,42.8107,42.8206,42.8008,42.8206,293976.0
2025-02-06 11:10:00,43.23,43.24,43.22,43.23,380342.0,42.8206,42.8305,42.8107,42.8206,380342.0
2025-02-06 11:15:00,43.23,43.25,43.22,43.25,122431.0,42.8206,42.8404,42.8107,42.8404,122431.0
2025-02-06 11:20:00,43.25,43.25,43.23,43.25,198573.0,42.8404,42.8404,42.8206,42.8404,198573.0
2025-02-06 11:25:00,43.25,43.25,43.23,43.23,138291.0,42.8404,42.8404,42.8206,42.8206,138291.0
2025-02-06 11:30:00,43.23,43.24,43.2,43.21,247058.0,42.8206,42.8305,42.7908,42.8008,247058.0
2025-02-06 11:35:00,43.21,43.22,43.19,43.21,201891.0,42.8008,42.8107,42.7809,42.8008,201891.0
2025-02-06 11:40:00,43.21,43.21,43.19,43.19,187587.0,42.8008,42.8008,42.7809,42.7809,187587.0
2025-02-06 11:45:00,43.19,43.2,43.17,43.18,165299.0,42.7809,42.7908,42.7611,42.771,165299.0
2025-02-06 11:50:00,43.18,43.2,43.17,43.2,154327.0,42.771,42.7908,42.7611,42.7908,154327.0
2025-02-06 11:55:00,43.2,43.2,43.15,43.16,514519.0,42.7908,42.7908,42.7413,42.7512,514519.0
2025-02-06 12:00:00,43.16,43.17,43.14,43.16,125155.0,42.7512,42.7611,42.7314,42.7512,125155.0
2025-02-06 12:05:00,43.16,43.17,43.15,43.16,132872.0,42.7512,42.7611,42.7413,42.7512,132872.0
2025-02-06 12:10:00,43.16,43.17,43.15,43.16,84022.0,42.7512,42.7611,42.7413,42.7512,84022.0
2025-02-06 12:15:00,43.16,43.19,43.15,43.18,70922.0,42.7512,42.7809,42.7413,42.771,70922.0
2025-02-06 12:20:00,43.18,43.2,43.17,43.19,113452.0,42.771,42.7908,42.7611,42.7809,113452.0
2025-02-06 12:25:00,43.2,43.2,43.18,43.2,100548.0,42.7908,42.7908,42.771,42.7908,100548.0
2025-02-06 12:30:00,43.2,43.2,43.18,43.19,159024.0,42.7908,42.7908,42.771,42.7809,159024.0
2025-02-06 12:35:00,43.19,43.21,43.18,43.21,168744.0,42.7809,42.8008,42.771,42.8008,168744.0
2025-02-06 12:40:00,43.2,43.22,43.2,43.21,138919.0,42.7908,42.8107,42.7908,42.8008,138919.0
2025-02-06 12:45:00,43.2,43.22,43.2,43.22,133697.0,42.7908,42.8107,42.7908,42.8107,133697.0
2025-02-06 12:50:00,43.22,43.23,43.21,43.23,126798.0,42.8107,42.8206,42.8008,42.8206,126798.0
2025-02-06 12:55:00,43.23,43.23,43.22,43.23,87758.0,42.8206,42.8206,42.8107,42.8206,87758.0
2025-02-06 13:00:00,43.22,43.24,43.22,43.23,159601.0,42.8107,42.8305,42.8107,42.8206,159601.0
2025-02-06 13:05:00,43.23,43.24,43.18,43.19,503219.0,42.8206,42.8305,42.771,42.7809,503219.0
2025-02-06 13:10:00,43.2,43.22,43.18,43.19,776851.0,42.7908,42.8107,42.771,42.7809,776851.0
2025-02-06 13:15:00,43.2,43.23,43.19,43.22,594500.0,42.7908,42.8206,42.7809,42.8107,594500.0
2025-02-06 13:20:00,43.22,43.22,43.21,43.22,36560.0,42.8107,42.8107,42.8008,42.8107,36560.0
2025-02-06 13:25:00,43.22,43.23,43.21,43.23,95199.0,42.8107,42.8206,42.8008,42.8206,95199.0
2025-02-06 13:30:00,43.23,43.24,43.22,43.23,165895.0,42.8206,42.8305,42.8107,42.8206,165895.0
2025-02-06 13:35:00,43.23,43.24,43.22,43.23,80238.0,42.8206,42.8305,42.8107,42.8206,80238.0
2025-02-06 13:40:00,43.23,43.26,43.22,43.25,100510.0,42.8206,42.8503,42.8107,42.8404,100510.0
2025-02-06 13:45:00,43.25,43.25,43.23,43.23,149823.0,42.8404,42.8404,42.8206,42.8206,149823.0
2025-02-06 13:50:00,43.23,43.24,43.22,43.23,64554.0,42.8206,42.8305,42.8107,42.8206,64554.0
2025-02-06 13:55:00,43.22,43.23,43.21,43.23,139678.0,42.8107,42.8206,42.8008,42.8206,139678.0
2025-02-06 14:00:00,43.23,43.24,43.21,43.23,180334.0,42.8206,42.8305,42.8008,42.8206,180334.0
2025-02-06 14:05:00,43.23,43.23,43.22,43.23,65029.0,42.8206,42.8206,42.8107,42.8206,65029.0
2025-02-06 14:10:00,43.23,43.24,43.22,43.23,65835.0,42.8206,42.8305,42.8107,42.8206,65835.0
2025-02-06 14:15:00,43.23,43.23,43.21,43.22,112434.0,42.8206,42.8206,42.8008,42.8107,112434.0
2025-02-06 14:20:00,43.22,43.23,43.21,43.23,85612.0,42.8107,42.8206,42.8008,42.8206,85612.0
2025-02-06 14:25:00,43.23,43.23,43.19,43.2,136337.0,42.8206,42.8206,42.7809,42.7908,136337.0
2025-02-06 14:30:00,43.2,43.2,43.13,43.16,135237.0,42.7908,42.7908,42.7215,42.7512,135237.0
2025-02-06 14:35:00,43.15,43.17,43.14,43.16,56535.0,42.7413,42.7611,42.7314,42.7512,56535.0
2025-02-06 14:40:00,43.16,43.17,43.12,43.14,79103.0,42.7512,42.7611,42.7116,42.7314,79103.0
2025-02-06 14:45:00,43.14,43.16,43.13,43.16,70484.0,42.7314,42.7512,42.7215,42.7512,70484.0
2025-02-06 14:50:00,43.16,43.17,43.15,43.16,117793.0,42.7512,42.7611,42.7413,42.7512,117793.0
2025-02-06 14:55:00,43.16,43.17,43.14,43.15,55668.0,42.7512,42.7611,42.7314,42.7413,55668.0
2025-02-06 15:00:00,43.15,43.15,43.14,43.15,67445.0,42.7413,42.7413,42.7314,42.7413,67445.0
2025-02-06 15:05:00,43.15,43.17,43.14,43.16,256719.0,42.7413,42.7611,42.7314,42.7512,256719.0
2025-02-06 15:10:00,43.16,43.17,43.15,43.16,602108.0,42.7512,42.7611,42.7413,42.7512,602108.0
2025-02-06 15:15:00,43.16,43.17,43.15,43.16,202748.0,42.7512,42.7611,42.7413,42.7512,202748.0
2025-02-06 15:20:00,43.16,43.17,43.16,43.16,334119.0,42.7512,42.7611,42.7512,42.7512,334119.0
2025-02-06 15:25:00,43.16,43.18,43.16,43.18,66711.0,42.7512,42.771,42.7512,42.771,66711.0
2025-02-06 15:30:00,43.17,43.19,43.17,43.19,115853.0,42.7611,42.7809,42.7611,42.7809,115853.0
2025-02-06 15:35:00,43.19,43.2,43.18,43.2,132424.0,42.7809,42.7908,42.771,42.7908,132424.0
2025-02-06 15:40:00,43.2,43.2,43.19,43.2,170862.0,42.7908,42.7908,42.7809,42.7908,170862.0
2025-02-06 15:45:00,43.19,43.21,43.19,43.21,206641.0,42.7809,42.8008,42.7809,42.8008,206641.0
2025-02-06 15:50:00,43.21,43.23,43.2,43.23,792028.0,42.8008,42.8206,42.7908,42.8206,792028.0
2025-02-06 15:55:00,43.23,43.25,43.22,43.25,778629.0,42.8206,42.8404,42.8107,42.8404,778629.0
2025-02-07 09:30:00,43.62,43.69,43.6,43.65,653651.0,43.2069,43.2762,43.1871,43.2366,653651.0
2025-02-07 09:35:00,43.66,43.66,43.58,43.59,611776.0,43.2465,43.2465,43.1672,43.1772,611776.0
2025-02-07 09:40:00,43.59,43.63,43.57,43.63,425380.0,43.1772,43.2168,43.1573,43.2168,425380.0
2025-02-07 09:45:00,43.63,43.72,43.62,43.72,492351.0,43.2168,43.3059,43.2069,43.3059,492351.0
2025-02-07 09:50:00,43.71,43.72,43.69,43.7,414358.0,43.296,43.3059,43.2762,43.2861,414358.0
2025-02-07 09:55:00,43.69,43.71,43.67,43.69,391335.0,43.2762,43.296,43.2564,43.2762,391335.0
2025-02-07 10:00:00,43.68,43.68,43.56,43.58,1226045.0,43.2663,43.2663,43.1474,43.1672,1226045.0
2025-02-07 10:05:00,43.58,43.62,43.55,43.6,305151.0,43.1672,43.2069,43.1375,43.1871,305151.0
2025-02-07 10:10:00,43.6,43.61,43.49,43.52,481786.0,43.1871,43.197,43.0781,43.1078,481786.0
2025-02-07 10:15:00,43.52,43.55,43.48,43.54,111127.0,43.1078,43.1375,43.0682,43.1276,111127.0
2025-02-07 10:20:00,43.53,43.55,43.52,43.53,262634.0,43.1177,43.1375,43.1078,43.1177,262634.0
2025-02-07 10:25:00,43.53,43.57,43.52,43.54,231015.0,43.1177,43.1573,43.1078,43.1276,231015.0
2025-02-07 10:30:00,43.54,43.59,43.52,43.58,177090.0,43.1276,43.1772,43.1078,43.1672,177090.0
2025-02-07 10:35:00,43.59,43.6,43.55,43.57,280047.0,43.1772,43.1871,43.1375,43.1573,280047.0
2025-02-07 10:40:00,43.57,43.6,43.55,43.56,326869.0,43.1573,43.1871,43.1375,43.1474,326869.0
2025-02-07 10:45:00,43.57,43.6,43.55,43.59,299175.0,43.1573,43.1871,43.1375,43.1772,299175.0
2025-02-07 10:50:00,43.59,43.62,43.31,43.37,2001796.0,43.1772,43.2069,42.8998,42.9592,2001796.0
2025-02-07 10:55:00,43.37,43.43,43.29,43.38,777723.0,42.9592,43.0187,42.88,42.9691,777723.0
2025-02-07 11:00:00,43.38,43.39,43.24,43.27,676327.0,42.9691,42.979,42.8305,42.8602,676327.0
2025-02-07 11:05:00,43.28,43.36,43.23,43.34,778054.0,42.8701,42.9493,42.8206,42.9295,778054.0
2025-02-07 11:10:00,43.34,43.35,43.27,43.27,390446.0,42.9295,42.9394,42.8602,42.8602,390446.0
2025-02-07 11:15:00,43.27,43.38,43.24,43.29,1147539.0,42.8602,42.9691,42.8305,42.88,1147539.0
2025-02-07 11:20:00,43.28,43.35,43.26,43.27,431149.0,42.8701,42.9394,42.8503,42.8602,431149.0
2025-02-07 11:25:00,43.26,43.28,43.23,43.25,182465.0,42.8503,42.8701,42.8206,42.8404,182465.0
2025-02-07 11:30:00,43.26,43.31,43.25,43.3,301794.0,42.8503,42.8998,42.8404,42.8899,301794.0
2025-02-07 11:35:00,43.29,43.29,43.24,43.26,199502.0,42.88,42.88,42.8305,42.8503,199502.0
2025-02-07 11:40:00,43.25,43.28,43.23,43.24,96908.0,42.8404,42.8701,42.8206,42.8305,96908.0
2025-02-07 11:45:00,43.23,43.25,43.21,43.22,296064.0,42.8206,42.8404,42.8008,42.8107,296064.0
2025-02-07 11:50:00,43.22,43.24,43.19,43.21,113302.0,42.8107,42.8305,42.7809,42.8008,113302.0
2025-02-07 11:55:00,43.21,43.27,43.19,43.2,1164297.0,42.8008,42.8602,42.7809,42.7908,1164297.0
2025-02-07 12:00:00,43.19,43.22,43.18,43.21,170488.0,42.7809,42.8107,42.771,42.8008,170488.0
2025-02-07 12:05:00,43.2,43.34,43.18,43.29,386071.0,42.7908,42.9295,42.771,42.88,386071.0
2025-02-07 12:10:00,43.28,43.3,43.25,43.29,112208.0,42.8701,42.8899,42.8404,42.88,112208.0
2025-02-07 12:15:00,43.3,43.3,43.16,43.23,975641.0,42.8899,42.8899,42.7512,42.8206,975641.0
2025-02-07 12:20:00,43.22,43.32,43.17,43.23,882684.0,42.8107,42.9097,42.7611,42.8206,882684.0
2025-02-07 12:25:00,43.23,43.24,43.19,43.21,133853.0,42.8206,42.8305,42.7809,42.8008,133853.0
2025-02-07 12:30:00,43.2,43.22,43.18,43.2,117723.0,42.7908,42.8107,42.771,42.7908,117723.0
2025-02-07 12:35:00,43.2,43.26,43.2,43.26,248747.0,42.7908,42.8503,42.7908,42.8503,248747.0
2025-02-07 12:40:00,43.25,43.26,43.22,43.24,330356.0,42.8404,42.8503,42.8107,42.8305,330356.0
2025-02-07 12:45:00,43.24,43.27,43.22,43.25,195869.0,42.8305,42.8602,42.8107,42.8404,195869.0
2025-02-07 12:50:00,43.25,43.27,43.23,43.27,97705.0,42.8404,42.8602,42.8206,42.8602,97705.0
2025-02-07 12:55:00,43.27,43.28,43.26,43.27,120941.0,42.8602,42.8701,42.8503,42.8602,120941.0
2025-02-07 13:00:00,43.26,43.3,43.25,43.29,30320.0,42.8503,42.8899,42.8404,42.88,30320.0
2025-02-07 13:05:00,43.3,43.32,43.29,43.31,434413.0,42.8899,42.9097,42.88,42.8998,434413.0
2025-02-07 13:10:00,43.31,43.32,43.29,43.31,102214.0,42.8998,42.9097,42.88,42.8998,102214.0
2025-02-07 13:15:00,43.31,43.32,43.3,43.3,109350.0,42.8998,42.9097,42.8899,42.8899,109350.0
2025-02-07 13:20:00,43.3,43.31,43.28,43.3,107333.0,42.8899,42.8998,42.8701,42.8899,107333.0
2025-02-07 13:25:00,43.3,43.31,43.29,43.3,102070.0,42.8899,42.8998,42.88,42.8899,102070.0
2025-02-07 13:30:00,43.3,43.33,43.29,43.32,55544.0,42.8899,42.9196,42.88,42.9097,55544.0
2025-02-07 13:35:00,43.33,43.33,43.31,43.32,71168.0,42.9196,42.9196,42.8998,42.9097,71168.0
2025-02-07 13:40:00,43.32,43.32,43.25,43.27,223054.0,42.9097,42.9097,42.8404,42.8602,223054.0
2025-02-07 13:45:00,43.27,43.27,43.23,43.25,160582.0,42.8602,42.8602,42.8206,42.8404,160582.0
2025-02-07 13:50:00,43.25,43.26,43.2,43.21,239302.0,42.8404,42.8503,42.7908,42.8008,239302.0
2025-02-07 13:55:00,43.21,43.21,43.19,43.2,103179.0,42.8008,42.8008,42.7809,42.7908,103179.0
2025-02-07 14:00:00,43.2,43.21,43.18,43.2,172065.0,42.7908,42.8008,42.771,42.7908,172065.0
2025-02-07 14:05:00,43.2,43.23,43.19,43.23,84201.0,42.7908,42.8206,42.7809,42.8206,84201.0
2025-02-07 14:10:00,43.22,43.23,43.2,43.21,275627.0,42.8107,42.8206,42.7908,42.8008,275627.0
2025-02-07 14:15:00,43.21,43.23,43.21,43.22,69254.0,42.8008,42.8206,42.8008,42.8107,69254.0
2025-02-07 14:20:00,43.22,43.23,43.2,43.22,135842.0,42.8107,42.8206,42.7908,42.8107,135842.0
2025-02-07 14:25:00,43.22,43.24,43.2,43.2,132211.0,42.8107,42.8305,42.7908,42.7908,132211.0
2025-02-07 14:30:00,43.2,43.23,43.19,43.23,317158.0,42.7908,42.8206,42.7809,42.8206,317158.0
2025-02-07 14:35:00,43.22,43.25,43.22,43.25,49238.0,42.8107,42.8404,42.8107,42.8404,49238.0
2025-02-07 14:40:00,43.25,43.25,43.21,43.24,320310.0,42.8404,42.8404,42.8008,42.8305,320310.0
2025-02-07 14:45:00,43.24,43.25,43.22,43.24,99578.0,42.8305,42.8404,42.8107,42.8305,99578.0
2025-02-07 14:50:00,43.24,43.25,43.22,43.23,84226.0,42.8305,42.8404,42.8107,42.8206,84226.0
2025-02-07 14:55:00,43.23,43.24,43.22,43.23,171926.0,42.8206,42.8305,42.8107,42.8206,171926.0
2025-02-07 15:00:00,43.23,43.23,43.2,43.21,110416.0,42.8206,42.8206,42.7908,42.8008,110416.0
2025-02-07 15:05:00,43.21,43.22,43.18,43.18,115568.0,42.8008,42.8107,42.771,42.771,115568.0
2025-02-07 15:10:00,43.18,43.19,43.16,43.18,131476.0,42.771,42.7809,42.7512,42.771,131476.0
2025-02-07 15:15:00,43.18,43.18,43.16,43.18,100230.0,42.771,42.771,42.7512,42.771,100230.0
2025-02-07 15:20:00,43.17,43.22,43.17,43.21,212941.0,42.7611,42.8107,42.7611,42.8008,212941.0
2025-02-07 15:25:00,43.21,43.21,43.18,43.18,214289.0,42.8008,42.8008,42.771,42.771,214289.0
2025-02-07 15:30:00,43.19,43.22,43.18,43.22,421825.0,42.7809,42.8107,42.771,42.8107,421825.0
2025-02-07 15:35:00,43.21,43.22,43.19,43.2,326793.0,42.8008,42.8107,42.7809,42.7908,326793.0
2025-02-07 15:40:00,43.2,43.21,43.19,43.2,516646.0,42.7908,42.8008,42.7809,42.7908,516646.0
2025-02-07 15:45:00,43.19,43.22,43.19,43.22,192284.0,42.7809,42.8107,42.7809,42.8107,192284.0
2025-02-07 15:50:00,43.22,43.23,43.19,43.2,572113.0,42.8107,42.8206,42.7809,42.7908,572113.0
2025-02-07 15:55:00,43.2,43.2,43.18,43.19,1017463.0,42.7908,42.7908,42.771,42.7809,1017463.0
2025-02-10 09:30:00,43.62,43.63,43.56,43.57,363271.0,43.2069,43.2168,43.1474,43.1573,363271.0
2025-02-10 09:35:00,43.58,43.61,43.55,43.59,320874.0,43.1672,43.197,43.1375,43.1772,320874.0
2025-02-10 09:40:00,43.59,43.6,43.53,43.56,305679.0,43.1772,43.1871,43.1177,43.1474,305679.0
2025-02-10 09:45:00,43.57,43.59,43.54,43.55,307759.0,43.1573,43.1772,43.1276,43.1375,307759.0
2025-02-10 09:50:00,43.55,43.56,43.51,43.55,169909.0,43.1375,43.1474,43.0979,43.1375,169909.0
2025-02-10 09:55:00,43.55,43.57,43.54,43.57,259877.0,43.1375,43.1573,43.1276,43.1573,259877.0
2025-02-10 10:00:00,43.57,43.59,43.56,43.59,203665.0,43.1573,43.1772,43.1474,43.1772,203665.0
2025-02-10 10:05:00,43.59,43.62,43.59,43.61,455202.0,43.1772,43.2069,43.1772,43.197,455202.0
2025-02-10 10:10:00,43.62,43.64,43.61,43.62,94314.0,43.2069,43.2267,43.197,43.2069,94314.0
2025-02-10 10:15:00,43.61,43.64,43.6,43.63,49338.0,43.197,43.2267,43.1871,43.2168,49338.0
2025-02-10 10:20:00,43.64,43.66,43.63,43.66,207352.0,43.2267,43.2465,43.2168,43.2465,207352.0
2025-02-10 10:25:00,43.66,43.69,43.65,43.68,156564.0,43.2465,43.2762,43.2366,43.2663,156564.0
2025-02-10 10:30:00,43.69,43.7,43.66,43.68,236945.0,43.2762,43.2861,43.2465,43.2663,236945.0
2025-02-10 10:35:00,43.68,43.7,43.67,43.69,281714.0,43.2663,43.2861,43.2564,43.2762,281714.0
2025-02-10 10:40:00,43.7,43.7,43.66,43.68,121766.0,43.2861,43.2861,43.2465,43.2663,121766.0
2025-02-10 10:45:00,43.68,43.69,43.66,43.66,423997.0,43.2663,43.2762,43.2465,43.2465,423997.0
2025-02-10 10:50:00,43.66,43.7,43.66,43.69,267244.0,43.2465,43.2861,43.2465,43.2762,267244.0
2025-02-10 10:55:00,43.69,43.69,43.67,43.68,70638.0,43.2762,43.2762,43.2564,43.2663,70638.0
2025-02-10 11:00:00,43.68,43.7,43.66,43.68,86125.0,43.2663,43.2861,43.2465,43.2663,86125.0
2025-02-10 11:05:00,43.67,43.68,43.64,43.66,155259.0,43.2564,43.2663,43.2267,43.2465,155259.0
2025-02-10 11:10:00,43.66,43.67,43.64,43.65,108819.0,43.2465,43.2564,43.2267,43.2366,108819.0
2025-02-10 11:15:00,43.65,43.65,43.61,43.63,442889.0,43.2366,43.2366,43.197,43.2168,442889.0
2025-02-10 11:20:00,43.62,43.64,43.62,43.63,364102.0,43.2069,43.2267,43.2069,43.2168,364102.0
2025-02-10 11:25:00,43.63,43.64,43.61,43.62,278347.0,43.2168,43.2267,43.197,43.2069,278347.0
2025-02-10 11:30:00,43.62,43.63,43.58,43.6,198231.0,43.2069,43.2168,43.1672,43.1871,198231.0
2025-02-10 11:35:00,43.59,43.62,43.59,43.62,44578.0,43.1772,43.2069,43.1772,43.2069,44578.0
2025-02-10 11:40:00,43.62,43.64,43.61,43.63,106315.0,43.2069,43.2267,43.197,43.2168,106315.0
2025-02-10 11:45:00,43.63,43.63,43.6,43.62,281034.0,43.2168,43.2168,43.1871,43.2069,281034.0
2025-02-10 11:50:00,43.62,43.62,43.58,43.59,835365.0,43.2069,43.2069,43.1672,43.1772,835365.0
2025-02-10 11:55:00,43.59,43.61,43.58,43.61,442288.0,43.1772,43.197,43.1672,43.197,442288.0
2025-02-10 12:00:00,43.61,43.62,43.59,43.61,71980.0,43.197,43.2069,43.1772,43.197,71980.0
2025-02-10 12:05:00,43.59,43.62,43.59,43.61,228203.0,43.1772,43.2069,43.1772,43.197,228203.0
2025-02-10 12:10:00,43.62,43.62,43.59,43.6,411932.0,43.2069,43.2069,43.1772,43.1871,411932.0
2025-02-10 12:15:00,43.59,43.61,43.57,43.58,357448.0,43.1772,43.197,43.1573,43.1672,357448.0
2025-02-10 12:20:00,43.57,43.6,43.57,43.6,192035.0,43.1573,43.1871,43.1573,43.1871,192035.0
2025-02-10 12:25:00,43.59,43.6,43.58,43.59,161170.0,43.1772,43.1871,43.1672,43.1772,161170.0
2025-02-10 12:30:00,43.59,43.6,43.57,43.59,66554.0,43.1772,43.1871,43.1573,43.1772,66554.0
2025-02-10 12:35:00,43.59,43.6,43.58,43.59,73439.0,43.1772,43.1871,43.1672,43.1772,73439.0
2025-02-10 12:40:00,43.59,43.61,43.59,43.59,89478.0,43.1772,43.197,43.1772,43.1772,89478.0
2025-02-10 12:45:00,43.59,43.6,43.57,43.59,65739.0,43.1772,43.1871,43.1573,43.1772,65739.0
2025-02-10 12:50:00,43.59,43.61,43.58,43.61,40937.0,43.1772,43.197,43.1672,43.197,40937.0
2025-02-10 12:55:00,43.61,43.63,43.6,43.61,109324.0,43.197,43.2168,43.1871,43.197,109324.0
2025-02-10 13:00:00,43.61,43.62,43.6,43.61,67792.0,43.197,43.2069,43.1871,43.197,67792.0
2025-02-10 13:05:00,43.61,43.62,43.6,43.61,129380.0,43.197,43.2069,43.1871,43.197,129380.0
2025-02-10 13:10:00,43.61,43.62,43.6,43.62,46408.0,43.197,43.2069,43.1871,43.2069,46408.0
2025-02-10 13:15:00,43.62,43.62,43.6,43.61,141333.0,43.2069,43.2069,43.1871,43.197,141333.0
2025-02-10 13:20:00,43.61,43.63,43.6,43.62,225200.0,43.197,43.2168,43.1871,43.2069,225200.0
2025-02-10 13:25:00,43.63,43.63,43.6,43.61,132038.0,43.2168,43.2168,43.1871,43.197,132038.0
2025-02-10 13:30:00,43.61,43.62,43.6,43.62,92920.0,43.197,43.2069,43.1871,43.2069,92920.0
2025-02-10 13:35:00,43.62,43.62,43.6,43.6,70834.0,43.2069,43.2069,43.1871,43.1871,70834.0
2025-02-10 13:40:00,43.61,43.63,43.59,43.63,111030.0,43.197,43.2168,43.1772,43.2168,111030.0
2025-02-10 13:45:00,43.62,43.64,43.61,43.64,36296.0,43.2069,43.2267,43.197,43.2267,36296.0
2025-02-10 13:50:00,43.64,43.64,43.62,43.64,160253.0,43.2267,43.2267,43.2069,43.2267,160253.0
2025-02-10 13:55:00,43.63,43.65,43.63,43.64,94343.0,43.2168,43.2366,43.2168,43.2267,94343.0
2025-02-10 14:00:00,43.64,43.64,43.61,43.63,81222.0,43.2267,43.2267,43.197,43.2168,81222.0
2025-02-10 14:05:00,43.63,43.64,43.62,43.64,38291.0,43.2168,43.2267,43.2069,43.2267,38291.0
2025-02-10 14:10:00,43.64,43.66,43.63,43.65,315213.0,43.2267,43.2465,43.2168,43.2366,315213.0
2025-02-10 14:15:00,43.65,43.66,43.64,43.65,49072.0,43.2366,43.2465,43.2267,43.2366,49072.0
2025-02-10 14:20:00,43.65,43.66,43.64,43.66,35494.0,43.2366,43.2465,43.2267,43.2465,35494.0
2025-02-10 14:25:00,43.66,43.66,43.63,43.65,221476.0,43.2465,43.2465,43.2168,43.2366,221476.0
2025-02-10 14:30:00,43.65,43.66,43.64,43.65,99962.0,43.2366,43.2465,43.2267,43.2366,99962.0
2025-02-10 14:35:00,43.65,43.66,43.64,43.66,66050.0,43.2366,43.2465,43.2267,43.2465,66050.0
2025-02-10 14:40:00,43.66,43.66,43.64,43.66,86589.0,43.2465,43.2465,43.2267,43.2465,86589.0
2025-02-10 14:45:00,43.66,43.66,43.64,43.66,71235.0,43.2465,43.2465,43.2267,43.2465,71235.0
2025-02-10 14:50:00,43.66,43.67,43.65,43.67,45396.0,43.2465,43.2564,43.2366,43.2564,45396.0
2025-02-10 14:55:00,43.67,43.68,43.66,43.68,41689.0,43.2564,43.2663,43.2465,43.2663,41689.0
2025-02-10 15:00:00,43.68,43.68,43.66,43.68,214799.0,43.2663,43.2663,43.2465,43.2663,214799.0
2025-02-10 15:05:00,43.68,43.69,43.67,43.69,44450.0,43.2663,43.2762,43.2564,43.2762,44450.0
2025-02-10 15:10:00,43.69,43.7,43.68,43.7,100751.0,43.2762,43.2861,43.2663,43.2861,100751.0
2025-02-10 15:15:00,43.7,43.7,43.69,43.7,78507.0,43.2861,43.2861,43.2762,43.2861,78507.0
2025-02-10 15:20:00,43.7,43.7,43.69,43.7,106558.0,43.2861,43.2861,43.2762,43.2861,106558.0
2025-02-10 15:25:00,43.7,43.7,43.68,43.69,256045.0,43.2861,43.2861,43.2663,43.2762,256045.0
2025-02-10 15:30:00,43.69,43.69,43.67,43.68,206126.0,43.2762,43.2762,43.2564,43.2663,206126.0
2025-02-10 15:35:00,43.68,43.69,43.67,43.68,79297.0,43.2663,43.2762,43.2564,43.2663,79297.0
2025-02-10 15:40:00,43.69,43.69,43.66,43.66,303682.0,43.2762,43.2762,43.2465,43.2465,303682.0
2025-02-10 15:45:00,43.66,43.7,43.66,43.69,216206.0,43.2465,43.2861,43.2465,43.2762,216206.0
2025-02-10 15:50:00,43.69,43.7,43.66,43.69,260365.0,43.2762,43.2861,43.2465,43.2762,260365.0
2025-02-10 15:55:00,43.69,43.72,43.68,43.71,1559535.0,43.2762,43.3059,43.2663,43.296,1559535.0
2025-02-11 09:30:00,43.4,43.43,43.35,43.41,359980.0,42.989,43.0187,42.9394,42.9989,359980.0
2025-02-11 09:35:00,43.42,43.47,43.41,43.45,152378.0,43.0088,43.0583,42.9989,43.0385,152378.0
2025-02-11 09:40:00,43.44,43.45,43.4,43.43,262618.0,43.0286,43.0385,42.989,43.0187,262618.0
2025-02-11 09:45:00,43.42,43.46,43.4,43.45,467111.0,43.0088,43.0484,42.989,43.0385,467111.0
2025-02-11 09:50:00,43.45,43.49,43.44,43.48,148305.0,43.0385,43.0781,43.0286,43.0682,148305.0
2025-02-11 09:55:00,43.48,43.52,43.47,43.49,164147.0,43.0682,43.1078,43.0583,43.0781,164147.0
2025-02-11 10:00:00,43.49,43.54,43.48,43.5,109777.0,43.0781,43.1276,43.0682,43.088,109777.0
2025-02-11 10:05:00,43.51,43.53,43.49,43.52,61366.0,43.0979,43.1177,43.0781,43.1078,61366.0
2025-02-11 10:10:00,43.52,43.53,43.5,43.52,106952.0,43.1078,43.1177,43.088,43.1078,106952.0
2025-02-11 10:15:00,43.52,43.54,43.49,43.51,325544.0,43.1078,43.1276,43.0781,43.0979,325544.0
2025-02-11 10:20:00,43.51,43.55,43.5,43.54,200668.0,43.0979,43.1375,43.088,43.1276,200668.0
2025-02-11 10:25:00,43.54,43.56,43.51,43.56,143404.0,43.1276,43.1474,43.0979,43.1474,143404.0
2025-02-11 10:30:00,43.55,43.56,43.53,43.54,208122.0,43.1375,43.1474,43.1177,43.1276,208122.0
2025-02-11 10:35:00,43.54,43.57,43.53,43.57,188903.0,43.1276,43.1573,43.1177,43.1573,188903.0
2025-02-11 10:40:00,43.57,43.6,43.55,43.59,382976.0,43.1573,43.1871,43.1375,43.1772,382976.0
2025-02-11 10:45:00,43.59,43.62,43.59,43.61,266741.0,43.1772,43.2069,43.1772,43.197,266741.0
2025-02-11 10:50:00,43.61,43.61,43.58,43.59,429100.0,43.197,43.197,43.1672,43.1772,429100.0
2025-02-11 10:55:00,43.59,43.6,43.57,43.59,179715.0,43.1772,43.1871,43.1573,43.1772,179715.0
2025-02-11 11:00:00,43.59,43.65,43.59,43.63,172564.0,43.1772,43.2366,43.1772,43.2168,172564.0
2025-02-11 11:05:00,43.62,43.65,43.59,43.62,138632.0,43.2069,43.2366,43.1772,43.2069,138632.0
2025-02-11 11:10:00,43.62,43.63,43.6,43.63,113652.0,43.2069,43.2168,43.1871,43.2168,113652.0
2025-02-11 11:15:00,43.63,43.64,43.61,43.64,92036.0,43.2168,43.2267,43.197,43.2267,92036.0
2025-02-11 11:20:00,43.63,43.65,43.61,43.64,109773.0,43.2168,43.2366,43.197,43.2267,109773.0
2025-02-11 11:25:00,43.63,43.64,43.61,43.63,167050.0,43.2168,43.2267,43.197,43.2168,167050.0
2025-02-11 11:30:00,43.62,43.63,43.59,43.6,155626.0,43.2069,43.2168,43.1772,43.1871,155626.0
2025-02-11 11:35:00,43.61,43.62,43.59,43.62,229538.0,43.197,43.2069,43.1772,43.2069,229538.0
2025-02-11 11:40:00,43.62,43.63,43.61,43.62,171957.0,43.2069,43.2168,43.197,43.2069,171957.0
2025-02-11 11:45:00,43.63,43.64,43.61,43.62,59238.0,43.2168,43.2267,43.197,43.2069,59238.0
2025-02-11 11:50:00,43.62,43.62,43.58,43.59,92062.0,43.2069,43.2069,43.1672,43.1772,92062.0
2025-02-11 11:55:00,43.59,43.61,43.57,43.6,85034.0,43.1772,43.197,43.1573,43.1871,85034.0
2025-02-11 12:00:00,43.59,43.6,43.55,43.55,105078.0,43.1772,43.1871,43.1375,43.1375,105078.0
2025-02-11 12:05:00,43.55,43.57,43.54,43.55,110214.0,43.1375,43.1573,43.1276,43.1375,110214.0
2025-02-11 12:10:00,43.56,43.58,43.54,43.55,58719.0,43.1474,43.1672,43.1276,43.1375,58719.0
2025-02-11 12:15:00,43.55,43.57,43.54,43.56,100618.0,43.1375,43.1573,43.1276,43.1474,100618.0
2025-02-11 12:20:00,43.57,43.6,43.56,43.59,147320.0,43.1573,43.1871,43.1474,43.1772,147320.0
2025-02-11 12:25:00,43.59,43.59,43.56,43.59,166505.0,43.1772,43.1772,43.1474,43.1772,166505.0
2025-02-11 12:30:00,43.59,43.6,43.57,43.59,59514.0,43.1772,43.1871,43.1573,43.1772,59514.0
2025-02-11 12:35:00,43.59,43.59,43.56,43.58,86905.0,43.1772,43.1772,43.1474,43.1672,86905.0
2025-02-11 12:40:00,43.58,43.59,43.56,43.58,54158.0,43.1672,43.1772,43.1474,43.1672,54158.0
2025-02-11 12:45:00,43.58,43.58,43.56,43.57,23511.0,43.1672,43.1672,43.1474,43.1573,23511.0
2025-02-11 12:50:00,43.56,43.57,43.55,43.57,58560.0,43.1474,43.1573,43.1375,43.1573,58560.0
2025-02-11 12:55:00,43.57,43.57,43.55,43.55,66125.0,43.1573,43.1573,43.1375,43.1375,66125.0
2025-02-11 13:00:00,43.56,43.57,43.54,43.55,59852.0,43.1474,43.1573,43.1276,43.1375,59852.0
2025-02-11 13:05:00,43.55,43.57,43.55,43.57,15383.0,43.1375,43.1573,43.1375,43.1573,15383.0
2025-02-11 13:10:00,43.57,43.57,43.54,43.55,156227.0,43.1573,43.1573,43.1276,43.1375,156227.0
2025-02-11 13:15:00,43.54,43.57,43.54,43.57,80051.0,43.1276,43.1573,43.1276,43.1573,80051.0
2025-02-11 13:20:00,43.57,43.57,43.54,43.55,85238.0,43.1573,43.1573,43.1276,43.1375,85238.0
2025-02-11 13:25:00,43.56,43.57,43.55,43.55,42241.0,43.1474,43.1573,43.1375,43.1375,42241.0
2025-02-11 13:30:00,43.56,43.59,43.56,43.58,117327.0,43.1474,43.1772,43.1474,43.1672,117327.0
2025-02-11 13:35:00,43.58,43.6,43.57,43.59,70767.0,43.1672,43.1871,43.1573,43.1772,70767.0
2025-02-11 13:40:00,43.59,43.6,43.57,43.58,81100.0,43.1772,43.1871,43.1573,43.1672,81100.0
2025-02-11 13:45:00,43.58,43.59,43.56,43.58,89797.0,43.1672,43.1772,43.1474,43.1672,89797.0
2025-02-11 13:50:00,43.57,43.57,43.55,43.55,29665.0,43.1573,43.1573,43.1375,43.1375,29665.0
2025-02-11 13:55:00,43.55,43.56,43.54,43.55,27449.0,43.1375,43.1474,43.1276,43.1375,27449.0
2025-02-11 14:00:00,43.55,43.56,43.54,43.55,84864.0,43.1375,43.1474,43.1276,43.1375,84864.0
2025-02-11 14:05:00,43.55,43.56,43.54,43.55,24112.0,43.1375,43.1474,43.1276,43.1375,24112.0
2025-02-11 14:10:00,43.55,43.55,43.53,43.54,72957.0,43.1375,43.1375,43.1177,43.1276,72957.0
2025-02-11 14:15:00,43.54,43.55,43.52,43.54,205642.0,43.1276,43.1375,43.1078,43.1276,205642.0
2025-02-11 14:20:00,43.54,43.54,43.53,43.54,18676.0,43.1276,43.1276,43.1177,43.1276,18676.0
2025-02-11 14:25:00,43.54,43.55,43.52,43.52,189422.0,43.1276,43.1375,43.1078,43.1078,189422.0
2025-02-11 14:30:00,43.52,43.54,43.52,43.54,71454.0,43.1078,43.1276,43.1078,43.1276,71454.0
2025-02-11 14:35:00,43.54,43.57,43.53,43.56,167546.0,43.1276,43.1573,43.1177,43.1474,167546.0
2025-02-11 14:40:00,43.57,43.62,43.56,43.59,207486.0,43.1573,43.2069,43.1474,43.1772,207486.0
2025-02-11 14:45:00,43.59,43.59,43.57,43.58,42430.0,43.1772,43.1772,43.1573,43.1672,42430.0
2025-02-11 14:50:00,43.58,43.59,43.57,43.59,51041.0,43.1672,43.1772,43.1573,43.1772,51041.0
2025-02-11 14:55:00,43.59,43.59,43.56,43.56,70853.0,43.1772,43.1772,43.1474,43.1474,70853.0
2025-02-11 15:00:00,43.57,43.59,43.56,43.59,41867.0,43.1573,43.1772,43.1474,43.1772,41867.0
2025-02-11 15:05:00,43.59,43.59,43.56,43.56,65346.0,43.1772,43.1772,43.1474,43.1474,65346.0
2025-02-11 15:10:00,43.57,43.57,43.56,43.57,39580.0,43.1573,43.1573,43.1474,43.1573,39580.0
2025-02-11 15:15:00,43.56,43.57,43.54,43.55,165128.0,43.1474,43.1573,43.1276,43.1375,165128.0
2025-02-11 15:20:00,43.55,43.56,43.54,43.55,80271.0,43.1375,43.1474,43.1276,43.1375,80271.0
2025-02-11 15:25:00,43.55,43.55,43.53,43.55,86539.0,43.1375,43.1375,43.1177,43.1375,86539.0
2025-02-11 15:30:00,43.54,43.55,43.53,43.53,104849.0,43.1276,43.1375,43.1177,43.1177,104849.0
2025-02-11 15:35:00,43.54,43.54,43.51,43.52,119775.0,43.1276,43.1276,43.0979,43.1078,119775.0
2025-02-11 15:40:00,43.51,43.52,43.51,43.51,138902.0,43.0979,43.1078,43.0979,43.0979,138902.0
2025-02-11 15:45:00,43.52,43.52,43.51,43.52,95464.0,43.1078,43.1078,43.0979,43.1078,95464.0
2025-02-11 15:50:00,43.52,43.54,43.52,43.54,432892.0,43.1078,43.1276,43.1078,43.1276,432892.0
2025-02-11 15:55:00,43.54,43.55,43.52,43.53,922900.0,43.1276,43.1375,43.1078,43.1177,922900.0
2025-02-12 09:30:00,43.49,43.5,43.37,43.5,379663.0,43.0781,43.088,42.9592,43.088,379663.0
2025-02-12 09:35:00,43.5,43.56,43.49,43.54,207978.0,43.088,43.1474,43.0781,43.1276,207978.0
2025-02-12 09:40:00,43.54,43.55,43.49,43.51,128076.0,43.1276,43.1375,43.0781,43.0979,128076.0
2025-02-12 09:45:00,43.5,43.52,43.47,43.52,222876.0,43.088,43.1078,43.0583,43.1078,222876.0
2025-02-12 09:50:00,43.51,43.52,43.48,43.5,155783.0,43.0979,43.1078,43.0682,43.088,155783.0
2025-02-12 09:55:00,43.5,43.53,43.49,43.52,76756.0,43.088,43.1177,43.0781,43.1078,76756.0
2025-02-12 10:00:00,43.53,43.54,43.48,43.49,142438.0,43.1177,43.1276,43.0682,43.0781,142438.0
2025-02-12 10:05:00,43.49,43.52,43.47,43.48,142498.0,43.0781,43.1078,43.0583,43.0682,142498.0
2025-02-12 10:10:00,43.48,43.49,43.42,43.42,93578.0,43.0682,43.0781,43.0088,43.0088,93578.0
2025-02-12 10:15:00,43.42,43.5,43.41,43.49,124239.0,43.0088,43.088,42.9989,43.0781,124239.0
2025-02-12 10:20:00,43.48,43.57,43.48,43.55,158324.0,43.0682,43.1573,43.0682,43.1375,158324.0
2025-02-12 10:25:00,43.55,43.58,43.55,43.57,78016.0,43.1375,43.1672,43.1375,43.1573,78016.0
2025-02-12 10:30:00,43.57,43.62,43.56,43.59,983990.0,43.1573,43.2069,43.1474,43.1772,983990.0
2025-02-12 10:35:00,43.59,43.67,43.58,43.64,1568346.0,43.1772,43.2564,43.1672,43.2267,1568346.0
2025-02-12 10:40:00,43.64,43.67,43.61,43.66,277409.0,43.2267,43.2564,43.197,43.2465,277409.0
2025-02-12 10:45:00,43.66,43.69,43.64,43.65,120444.0,43.2465,43.2762,43.2267,43.2366,120444.0
2025-02-12 10:50:00,43.66,43.68,43.64,43.67,134606.0,43.2465,43.2663,43.2267,43.2564,134606.0
2025-02-12 10:55:00,43.67,43.7,43.65,43.7,93152.0,43.2564,43.2861,43.2366,43.2861,93152.0
2025-02-12 11:00:00,43.7,43.7,43.66,43.67,164763.0,43.2861,43.2861,43.2465,43.2564,164763.0
2025-02-12 11:05:00,43.67,43.68,43.64,43.66,246242.0,43.2564,43.2663,43.2267,43.2465,246242.0
2025-02-12 11:10:00,43.66,43.67,43.62,43.62,114046.0,43.2465,43.2564,43.2069,43.2069,114046.0
2025-02-12 11:15:00,43.63,43.64,43.6,43.6,194274.0,43.2168,43.2267,43.1871,43.1871,194274.0
2025-02-12 11:20:00,43.61,43.62,43.58,43.59,128585.0,43.197,43.2069,43.1672,43.1772,128585.0
2025-02-12 11:25:00,43.59,43.63,43.59,43.62,133613.0,43.1772,43.2168,43.1772,43.2069,133613.0
2025-02-12 11:30:00,43.62,43.64,43.6,43.63,96147.0,43.2069,43.2267,43.1871,43.2168,96147.0
2025-02-12 11:35:00,43.63,43.65,43.62,43.63,100805.0,43.2168,43.2366,43.2069,43.2168,100805.0
2025-02-12 11:40:00,43.64,43.68,43.62,43.68,77534.0,43.2267,43.2663,43.2069,43.2663,77534.0
2025-02-12 11:45:00,43.67,43.68,43.64,43.67,129081.0,43.2564,43.2663,43.2267,43.2564,129081.0
2025-02-12 11:50:00,43.67,43.7,43.66,43.69,131654.0,43.2564,43.2861,43.2465,43.2762,131654.0
2025-02-12 11:55:00,43.69,43.73,43.69,43.73,156285.0,43.2762,43.3158,43.2762,43.3158,156285.0
2025-02-12 12:00:00,43.73,43.77,43.71,43.76,489603.0,43.3158,43.3554,43.296,43.3455,489603.0
2025-02-12 12:05:00,43.76,43.77,43.75,43.76,155293.0,43.3455,43.3554,43.3356,43.3455,155293.0
2025-02-12 12:10:00,43.77,43.85,43.76,43.83,704487.0,43.3554,43.4347,43.3455,43.4149,704487.0
2025-02-12 12:15:00,43.85,43.87,43.83,43.85,405759.0,43.4347,43.4545,43.4149,43.4347,405759.0
2025-02-12 12:20:00,43.86,43.9,43.84,43.88,1782737.0,43.4446,43.4842,43.4248,43.4644,1782737.0
2025-02-12 12:25:00,43.88,43.88,43.85,43.87,281620.0,43.4644,43.4644,43.4347,43.4545,281620.0
2025-02-12 12:30:00,43.87,43.89,43.85,43.86,164598.0,43.4545,43.4743,43.4347,43.4446,164598.0
2025-02-12 12:35:00,43.86,43.89,43.86,43.88,74507.0,43.4446,43.4743,43.4446,43.4644,74507.0
2025-02-12 12:40:00,43.88,43.88,43.84,43.84,366481.0,43.4644,43.4644,43.4248,43.4248,366481.0
2025-02-12 12:45:00,43.84,43.91,43.84,43.89,158485.0,43.4248,43.4941,43.4248,43.4743,158485.0
2025-02-12 12:50:00,43.9,43.92,43.89,43.92,98474.0,43.4842,43.504,43.4743,43.504,98474.0
2025-02-12 12:55:00,43.91,43.93,43.91,43.92,48223.0,43.4941,43.5139,43.4941,43.504,48223.0
2025-02-12 13:00:00,43.91,43.95,43.9,43.9,129558.0,43.4941,43.5337,43.4842,43.4842,129558.0
2025-02-12 13:05:00,43.91,43.92,43.89,43.9,139736.0,43.4941,43.504,43.4743,43.4842,139736.0
2025-02-12 13:10:00,43.9,43.92,43.89,43.92,69132.0,43.4842,43.504,43.4743,43.504,69132.0
2025-02-12 13:15:00,43.91,43.92,43.9,43.92,123875.0,43.4941,43.504,43.4842,43.504,123875.0
2025-02-12 13:20:00,43.92,43.92,43.91,43.91,34279.0,43.504,43.504,43.4941,43.4941,34279.0
2025-02-12 13:25:00,43.92,43.93,43.86,43.89,521573.0,43.504,43.5139,43.4446,43.4743,521573.0
2025-02-12 13:30:00,43.88,43.89,43.86,43.89,502164.0,43.4644,43.4743,43.4446,43.4743,502164.0
2025-02-12 13:35:00,43.89,43.89,43.87,43.88,62435.0,43.4743,43.4743,43.4545,43.4644,62435.0
2025-02-12 13:40:00,43.87,43.88,43.83,43.83,123266.0,43.4545,43.4644,43.4149,43.4149,123266.0
2025-02-12 13:45:00,43.83,43.85,43.82,43.83,66776.0,43.4149,43.4347,43.405,43.4149,66776.0
2025-02-12 13:50:00,43.83,43.84,43.81,43.83,30602.0,43.4149,43.4248,43.3951,43.4149,30602.0
2025-02-12 13:55:00,43.82,43.83,43.8,43.8,37852.0,43.405,43.4149,43.3852,43.3852,37852.0
2025-02-12 14:00:00,43.8,43.82,43.79,43.79,64592.0,43.3852,43.405,43.3753,43.3753,64592.0
2025-02-12 14:05:00,43.79,43.8,43.77,43.79,167190.0,43.3753,43.3852,43.3554,43.3753,167190.0
2025-02-12 14:10:00,43.79,43.79,43.77,43.77,83043.0,43.3753,43.3753,43.3554,43.3554,83043.0
2025-02-12 14:15:00,43.77,43.78,43.77,43.77,29886.0,43.3554,43.3654,43.3554,43.3554,29886.0
2025-02-12 14:20:00,43.77,43.79,43.76,43.77,215384.0,43.3554,43.3753,43.3455,43.3554,215384.0
2025-02-12 14:25:00,43.77,43.79,43.76,43.78,77361.0,43.3554,43.3753,43.3455,43.3654,77361.0
2025-02-12 14:30:00,43.79,43.8,43.78,43.79,186383.0,43.3753,43.3852,43.3654,43.3753,186383.0
2025-02-12 14:35:00,43.78,43.8,43.78,43.79,196628.0,43.3654,43.3852,43.3654,43.3753,196628.0
2025-02-12 14:40:00,43.79,43.8,43.78,43.8,66632.0,43.3753,43.3852,43.3654,43.3852,66632.0
2025-02-12 14:45:00,43.8,43.82,43.79,43.81,80804.0,43.3852,43.405,43.3753,43.3951,80804.0
2025-02-12 14:50:00,43.81,43.82,43.8,43.8,82057.0,43.3951,43.405,43.3852,43.3852,82057.0
2025-02-12 14:55:00,43.8,43.82,43.8,43.8,99471.0,43.3852,43.405,43.3852,43.3852,99471.0
2025-02-12 15:00:00,43.8,43.81,43.8,43.81,99256.0,43.3852,43.3951,43.3852,43.3951,99256.0
2025-02-12 15:05:00,43.8,43.82,43.8,43.81,98170.0,43.3852,43.405,43.3852,43.3951,98170.0
2025-02-12 15:10:00,43.81,43.82,43.81,43.82,118541.0,43.3951,43.405,43.3951,43.405,118541.0
2025-02-12 15:15:00,43.82,43.82,43.8,43.81,112400.0,43.405,43.405,43.3852,43.3951,112400.0
2025-02-12 15:20:00,43.81,43.81,43.8,43.81,77604.0,43.3951,43.3951,43.3852,43.3951,77604.0
2025-02-12 15:25:00,43.8,43.82,43.8,43.81,99681.0,43.3852,43.405,43.3852,43.3951,99681.0
2025-02-12 15:30:00,43.82,43.82,43.81,43.82,183357.0,43.405,43.405,43.3951,43.405,183357.0
2025-02-12 15:35:00,43.82,43.82,43.81,43.82,41475.0,43.405,43.405,43.3951,43.405,41475.0
2025-02-12 15:40:00,43.82,43.82,43.81,43.81,234691.0,43.405,43.405,43.3951,43.3951,234691.0
2025-02-12 15:45:00,43.81,43.83,43.79,43.8,199055.0,43.3951,43.4149,43.3753,43.3852,199055.0
2025-02-12 15:50:00,43.81,43.82,43.78,43.79,929973.0,43.3951,43.405,43.3654,43.3753,929973.0
2025-02-12 15:55:00,43.79,43.8,43.77,43.79,1079231.0,43.3753,43.3852,43.3554,43.3753,1079231.0
2025-02-13 09:30:00,43.48,43.6,43.48,43.6,615540.0,43.0682,43.1871,43.0682,43.1871,615540.0
2025-02-13 09:35:00,43.6,43.61,43.54,43.54,333507.0,43.1871,43.197,43.1276,43.1276,333507.0
2025-02-13 09:40:00,43.54,43.6,43.53,43.58,263176.0,43.1276,43.1871,43.1177,43.1672,263176.0
2025-02-13 09:45:00,43.58,43.59,43.54,43.58,350227.0,43.1672,43.1772,43.1276,43.1672,350227.0
2025-02-13 09:50:00,43.59,43.66,43.59,43.64,239751.0,43.1772,43.2465,43.1772,43.2267,239751.0
2025-02-13 09:55:00,43.64,43.64,43.6,43.64,234212.0,43.2267,43.2267,43.1871,43.2267,234212.0
2025-02-13 10:00:00,43.64,43.71,43.63,43.67,836529.0,43.2267,43.296,43.2168,43.2564,836529.0
2025-02-13 10:05:00,43.67,43.7,43.64,43.69,196760.0,43.2564,43.2861,43.2267,43.2762,196760.0
2025-02-13 10:10:00,43.69,43.76,43.68,43.76,955180.0,43.2762,43.3455,43.2663,43.3455,955180.0
2025-02-13 10:15:00,43.76,43.81,43.75,43.77,260363.0,43.3455,43.3951,43.3356,43.3554,260363.0
2025-02-13 10:20:00,43.77,43.79,43.74,43.77,230422.0,43.3554,43.3753,43.3257,43.3554,230422.0
2025-02-13 10:25:00,43.78,43.8,43.76,43.77,184870.0,43.3654,43.3852,43.3455,43.3554,184870.0
2025-02-13 10:30:00,43.78,43.8,43.76,43.8,227435.0,43.3654,43.3852,43.3455,43.3852,227435.0
2025-02-13 10:35:00,43.8,43.82,43.77,43.81,458002.0,43.3852,43.405,43.3554,43.3951,458002.0
2025-02-13 10:40:00,43.81,43.83,43.79,43.81,225830.0,43.3951,43.4149,43.3753,43.3951,225830.0
2025-02-13 10:45:00,43.82,43.87,43.81,43.86,263894.0,43.405,43.4545,43.3951,43.4446,263894.0
2025-02-13 10:50:00,43.87,43.87,43.84,43.86,184785.0,43.4545,43.4545,43.4248,43.4446,184785.0
2025-02-13 10:55:00,43.86,43.88,43.85,43.88,199395.0,43.4446,43.4644,43.4347,43.4644,199395.0
2025-02-13 11:00:00,43.88,43.91,43.86,43.9,232644.0,43.4644,43.4941,43.4446,43.4842,232644.0
2025-02-13 11:05:00,43.91,43.91,43.87,43.88,241992.0,43.4941,43.4941,43.4545,43.4644,241992.0
2025-02-13 11:10:00,43.88,43.91,43.88,43.9,180477.0,43.4644,43.4941,43.4644,43.4842,180477.0
2025-02-13 11:15:00,43.9,43.92,43.89,43.91,216351.0,43.4842,43.504,43.4743,43.4941,216351.0
2025-02-13 11:20:00,43.91,43.93,43.9,43.93,137914.0,43.4941,43.5139,43.4842,43.5139,137914.0
2025-02-13 11:25:00,43.93,43.96,43.92,43.95,288820.0,43.5139,43.5436,43.504,43.5337,288820.0
2025-02-13 11:30:00,43.95,43.96,43.91,43.95,276812.0,43.5337,43.5436,43.4941,43.5337,276812.0
2025-02-13 11:35:00,43.95,43.96,43.92,43.93,171358.0,43.5337,43.5436,43.504,43.5139,171358.0
2025-02-13 11:40:00,43.93,43.94,43.91,43.91,155812.0,43.5139,43.5238,43.4941,43.4941,155812.0
2025-02-13 11:45:00,43.91,43.92,43.88,43.9,163674.0,43.4941,43.504,43.4644,43.4842,163674.0
2025-02-13 11:50:00,43.9,43.91,43.89,43.89,104012.0,43.4842,43.4941,43.4743,43.4743,104012.0
2025-02-13 11:55:00,43.9,43.9,43.87,43.89,217184.0,43.4842,43.4842,43.4545,43.4743,217184.0
2025-02-13 12:00:00,43.89,43.89,43.85,43.87,460694.0,43.4743,43.4743,43.4347,43.4545,460694.0
2025-02-13 12:05:00,43.87,43.89,43.86,43.88,261114.0,43.4545,43.4743,43.4446,43.4644,261114.0
2025-02-13 12:10:00,43.88,43.89,43.87,43.88,214053.0,43.4644,43.4743,43.4545,43.4644,214053.0
2025-02-13 12:15:00,43.88,43.88,43.86,43.86,51348.0,43.4644,43.4644,43.4446,43.4446,51348.0
2025-02-13 12:20:00,43.86,43.88,43.86,43.87,238817.0,43.4446,43.4644,43.4446,43.4545,238817.0
2025-02-13 12:25:00,43.87,43.89,43.86,43.87,88222.0,43.4545,43.4743,43.4446,43.4545,88222.0
2025-02-13 12:30:00,43.88,43.88,43.86,43.88,54499.0,43.4644,43.4644,43.4446,43.4644,54499.0
2025-02-13 12:35:00,43.88,43.9,43.87,43.89,84495.0,43.4644,43.4842,43.4545,43.4743,84495.0
2025-02-13 12:40:00,43.89,43.89,43.87,43.88,54450.0,43.4743,43.4743,43.4545,43.4644,54450.0
2025-02-13 12:45:00,43.88,43.89,43.87,43.89,131385.0,43.4644,43.4743,43.4545,43.4743,131385.0
2025-02-13 12:50:00,43.88,43.89,43.84,43.85,73692.0,43.4644,43.4743,43.4248,43.4347,73692.0
2025-02-13 12:55:00,43.86,43.86,43.82,43.84,115251.0,43.4446,43.4446,43.405,43.4248,115251.0
2025-02-13 13:00:00,43.84,43.85,43.81,43.83,111558.0,43.4248,43.4347,43.3951,43.4149,111558.0
2025-02-13 13:05:00,43.83,43.83,43.81,43.82,49439.0,43.4149,43.4149,43.3951,43.405,49439.0
2025-02-13 13:10:00,43.82,43.83,43.81,43.83,203967.0,43.405,43.4149,43.3951,43.4149,203967.0
2025-02-13 13:15:00,43.83,43.83,43.75,43.78,273660.0,43.4149,43.4149,43.3356,43.3654,273660.0
2025-02-13 13:20:00,43.78,43.83,43.77,43.82,98979.0,43.3654,43.4149,43.3554,43.405,98979.0
2025-02-13 13:25:00,43.82,43.84,43.82,43.84,69641.0,43.405,43.4248,43.405,43.4248,69641.0
2025-02-13 13:30:00,43.84,43.85,43.82,43.84,57170.0,43.4248,43.4347,43.405,43.4248,57170.0
2025-02-13 13:35:00,43.84,43.85,43.82,43.84,108844.0,43.4248,43.4347,43.405,43.4248,108844.0
2025-02-13 13:40:00,43.84,43.85,43.7,43.8,1175032.0,43.4248,43.4347,43.2861,43.3852,1175032.0
2025-02-13 13:45:00,43.78,43.85,43.78,43.85,81280.0,43.3654,43.4347,43.3654,43.4347,81280.0
2025-02-13 13:50:00,43.85,43.85,43.77,43.81,1367244.0,43.4347,43.4347,43.3554,43.3951,1367244.0
2025-02-13 13:55:00,43.81,43.87,43.78,43.86,184825.0,43.3951,43.4545,43.3654,43.4446,184825.0
2025-02-13 14:00:00,43.85,43.91,43.84,43.91,142604.0,43.4347,43.4941,43.4248,43.4941,142604.0
2025-02-13 14:05:00,43.91,43.94,43.89,43.93,64992.0,43.4941,43.5238,43.4743,43.5139,64992.0
2025-02-13 14:10:00,43.92,43.95,43.89,43.91,130367.0,43.504,43.5337,43.4743,43.4941,130367.0
2025-02-13 14:15:00,43.91,43.98,43.91,43.97,86467.0,43.4941,43.5635,43.4941,43.5536,86467.0
2025-02-13 14:20:00,43.96,43.97,43.93,43.94,124448.0,43.5436,43.5536,43.5139,43.5238,124448.0
2025-02-13 14:25:00,43.95,43.96,43.94,43.95,51782.0,43.5337,43.5436,43.5238,43.5337,51782.0
2025-02-13 14:30:00,43.95,43.98,43.94,43.98,121930.0,43.5337,43.5635,43.5238,43.5635,121930.0
2025-02-13 14:35:00,43.98,43.99,43.97,43.99,121481.0,43.5635,43.5734,43.5536,43.5734,121481.0
2025-02-13 14:40:00,43.98,43.99,43.94,43.96,138694.0,43.5635,43.5734,43.5238,43.5436,138694.0
2025-02-13 14:45:00,43.96,43.96,43.93,43.96,216446.0,43.5436,43.5436,43.5139,43.5436,216446.0
2025-02-13 14:50:00,43.96,43.99,43.95,43.98,103609.0,43.5436,43.5734,43.5337,43.5635,103609.0
2025-02-13 14:55:00,43.98,44.0,43.97,43.97,166738.0,43.5635,43.5833,43.5536,43.5536,166738.0
2025-02-13 15:00:00,43.97,43.98,43.95,43.98,462712.0,43.5536,43.5635,43.5337,43.5635,462712.0
2025-02-13 15:05:00,43.98,44.0,43.97,43.99,133420.0,43.5635,43.5833,43.5536,43.5734,133420.0
2025-02-13 15:10:00,44.0,44.0,43.97,43.99,124641.0,43.5833,43.5833,43.5536,43.5734,124641.0
2025-02-13 15:15:00,43.98,44.01,43.98,44.01,63109.0,43.5635,43.5932,43.5635,43.5932,63109.0
2025-02-13 15:20:00,44.01,44.02,44.0,44.01,92102.0,43.5932,43.6031,43.5833,43.5932,92102.0
2025-02-13 15:25:00,44.01,44.01,43.99,44.0,74252.0,43.5932,43.5932,43.5734,43.5833,74252.0
2025-02-13 15:30:00,44.0,44.01,43.99,44.01,117576.0,43.5833,43.5932,43.5734,43.5932,117576.0
2025-02-13 15:35:00,44.01,44.01,43.99,44.01,213825.0,43.5932,43.5932,43.5734,43.5932,213825.0
2025-02-13 15:40:00,44.01,44.01,43.99,44.0,144556.0,43.5932,43.5932,43.5734,43.5833,144556.0
2025-02-13 15:45:00,44.0,44.02,43.99,44.01,174620.0,43.5833,43.6031,43.5734,43.5932,174620.0
2025-02-13 15:50:00,44.01,44.06,44.01,44.05,712684.0,43.5932,43.6427,43.5932,43.6328,712684.0
2025-02-13 15:55:00,44.05,44.07,44.03,44.06,1785817.0,43.6328,43.6526,43.613,43.6427,1785817.0
2025-02-14 09:30:00,44.38,44.4,44.27,44.29,653802.0,43.9597,43.9795,43.8507,43.8705,653802.0
2025-02-14 09:35:00,44.3,44.36,44.29,44.32,308643.0,43.8804,43.9399,43.8705,43.9002,308643.0
2025-02-14 09:40:00,44.31,44.33,44.28,44.33,686033.0,43.8903,43.9101,43.8606,43.9101,686033.0
2025-02-14 09:45:00,44.33,44.38,44.32,44.35,253586.0,43.9101,43.9597,43.9002,43.93,253586.0
2025-02-14 09:50:00,44.35,44.38,44.33,44.35,159908.0,43.93,43.9597,43.9101,43.93,159908.0
2025-02-14 09:55:00,44.35,44.39,44.35,44.38,250688.0,43.93,43.9696,43.93,43.9597,250688.0
2025-02-14 10:00:00,44.37,44.37,44.3,44.31,191862.0,43.9498,43.9498,43.8804,43.8903,191862.0
2025-02-14 10:05:00,44.31,44.34,44.29,44.33,265103.0,43.8903,43.92,43.8705,43.9101,265103.0
2025-02-14 10:10:00,44.33,44.34,44.29,44.3,222723.0,43.9101,43.92,43.8705,43.8804,222723.0
2025-02-14 10:15:00,44.3,44.32,44.26,44.27,413177.0,43.8804,43.9002,43.8408,43.8507,413177.0
2025-02-14 10:20:00,44.27,44.29,44.26,44.27,178291.0,43.8507,43.8705,43.8408,43.8507,178291.0
2025-02-14 10:25:00,44.27,44.28,44.21,44.21,125338.0,43.8507,43.8606,43.7913,43.7913,125338.0
2025-02-14 10:30:00,44.22,44.24,44.21,44.22,233204.0,43.8012,43.821,43.7913,43.8012,233204.0
2025-02-14 10:35:00,44.22,44.28,44.21,44.27,299941.0,43.8012,43.8606,43.7913,43.8507,299941.0
2025-02-14 10:40:00,44.28,44.29,44.23,44.26,249071.0,43.8606,43.8705,43.8111,43.8408,249071.0
2025-02-14 10:45:00,44.26,44.31,44.25,44.3,101851.0,43.8408,43.8903,43.8309,43.8804,101851.0
2025-02-14 10:50:00,44.3,44.31,44.28,44.28,119057.0,43.8804,43.8903,43.8606,43.8606,119057.0
2025-02-14 10:55:00,44.29,44.3,44.24,44.26,145395.0,43.8705,43.8804,43.821,43.8408,145395.0
2025-02-14 11:00:00,44.26,44.28,44.24,44.27,147572.0,43.8408,43.8606,43.821,43.8507,147572.0
2025-02-14 11:05:00,44.27,44.28,44.23,44.27,270642.0,43.8507,43.8606,43.8111,43.8507,270642.0
2025-02-14 11:10:00,44.27,44.28,44.22,44.25,259621.0,43.8507,43.8606,43.8012,43.8309,259621.0
2025-02-14 11:15:00,44.25,44.25,44.21,44.23,183266.0,43.8309,43.8309,43.7913,43.8111,183266.0
2025-02-14 11:20:00,44.23,44.24,44.19,44.23,242343.0,43.8111,43.821,43.7715,43.8111,242343.0
2025-02-14 11:25:00,44.23,44.28,44.23,44.27,140665.0,43.8111,43.8606,43.8111,43.8507,140665.0
2025-02-14 11:30:00,44.27,44.28,44.25,44.26,291062.0,43.8507,43.8606,43.8309,43.8408,291062.0
2025-02-14 11:35:00,44.26,44.28,44.24,44.27,279892.0,43.8408,43.8606,43.821,43.8507,279892.0
2025-02-14 11:40:00,44.27,44.28,44.24,44.25,226765.0,43.8507,43.8606,43.821,43.8309,226765.0
2025-02-14 11:45:00,44.26,44.26,44.23,44.26,193766.0,43.8408,43.8408,43.8111,43.8408,193766.0
2025-02-14 11:50:00,44.25,44.29,44.24,44.29,126022.0,43.8309,43.8705,43.821,43.8705,126022.0
2025-02-14 11:55:00,44.29,44.3,44.28,44.29,90054.0,43.8705,43.8804,43.8606,43.8705,90054.0
2025-02-14 12:00:00,44.29,44.31,44.27,44.31,172776.0,43.8705,43.8903,43.8507,43.8903,172776.0
2025-02-14 12:05:00,44.3,44.31,44.29,44.3,249417.0,43.8804,43.8903,43.8705,43.8804,249417.0
2025-02-14 12:10:00,44.3,44.3,44.28,44.29,102870.0,43.8804,43.8804,43.8606,43.8705,102870.0
2025-02-14 12:15:00,44.3,44.32,44.28,44.32,151937.0,43.8804,43.9002,43.8606,43.9002,151937.0
2025-02-14 12:20:00,44.32,44.33,44.29,44.29,96611.0,43.9002,43.9101,43.8705,43.8705,96611.0
2025-02-14 12:25:00,44.3,44.3,44.28,44.28,81403.0,43.8804,43.8804,43.8606,43.8606,81403.0
2025-02-14 12:30:00,44.29,44.29,44.27,44.29,69077.0,43.8705,43.8705,43.8507,43.8705,69077.0
2025-02-14 12:35:00,44.29,44.3,44.27,44.29,126061.0,43.8705,43.8804,43.8507,43.8705,126061.0
2025-02-14 12:40:00,44.28,44.3,44.27,44.29,154496.0,43.8606,43.8804,43.8507,43.8705,154496.0
2025-02-14 12:45:00,44.29,44.33,44.29,44.33,59450.0,43.8705,43.9101,43.8705,43.9101,59450.0
2025-02-14 12:50:00,44.33,44.34,44.32,44.34,182208.0,43.9101,43.92,43.9002,43.92,182208.0
2025-02-14 12:55:00,44.34,44.34,44.32,44.33,214949.0,43.92,43.92,43.9002,43.9101,214949.0
2025-02-14 13:00:00,44.34,44.34,44.33,44.34,176181.0,43.92,43.92,43.9101,43.92,176181.0
2025-02-14 13:05:00,44.33,44.34,44.32,44.33,246358.0,43.9101,43.92,43.9002,43.9101,246358.0
2025-02-14 13:10:00,44.33,44.33,44.31,44.32,87929.0,43.9101,43.9101,43.8903,43.9002,87929.0
2025-02-14 13:15:00,44.32,44.32,44.3,44.31,152343.0,43.9002,43.9002,43.8804,43.8903,152343.0
2025-02-14 13:20:00,44.31,44.32,44.3,44.32,138746.0,43.8903,43.9002,43.8804,43.9002,138746.0
2025-02-14 13:25:00,44.32,44.32,44.28,44.29,184329.0,43.9002,43.9002,43.8606,43.8705,184329.0
2025-02-14 13:30:00,44.29,44.32,44.28,44.32,90413.0,43.8705,43.9002,43.8606,43.9002,90413.0
2025-02-14 13:35:00,44.31,44.32,44.31,44.32,206807.0,43.8903,43.9002,43.8903,43.9002,206807.0
2025-02-14 13:40:00,44.32,44.32,44.3,44.3,106283.0,43.9002,43.9002,43.8804,43.8804,106283.0
2025-02-14 13:45:00,44.3,44.32,44.3,44.32,75609.0,43.8804,43.9002,43.8804,43.9002,75609.0
2025-02-14 13:50:00,44.31,44.32,44.3,44.31,209591.0,43.8903,43.9002,43.8804,43.8903,209591.0
2025-02-14 13:55:00,44.3,44.32,44.3,44.31,152968.0,43.8804,43.9002,43.8804,43.8903,152968.0
2025-02-14 14:00:00,44.31,44.34,44.31,44.34,258692.0,43.8903,43.92,43.8903,43.92,258692.0
2025-02-14 14:05:00,44.34,44.35,44.33,44.35,217021.0,43.92,43.93,43.9101,43.93,217021.0
2025-02-14 14:10:00,44.35,44.37,44.33,44.36,218019.0,43.93,43.9498,43.9101,43.9399,218019.0
2025-02-14 14:15:00,44.36,44.38,44.35,44.37,146365.0,43.9399,43.9597,43.93,43.9498,146365.0
2025-02-14 14:20:00,44.37,44.39,44.36,44.39,171160.0,43.9498,43.9696,43.9399,43.9696,171160.0
2025-02-14 14:25:00,44.39,44.41,44.38,44.39,124935.0,43.9696,43.9894,43.9597,43.9696,124935.0
2025-02-14 14:30:00,44.39,44.39,44.35,44.37,354338.0,43.9696,43.9696,43.93,43.9498,354338.0
2025-02-14 14:35:00,44.37,44.37,44.35,44.37,103823.0,43.9498,43.9498,43.93,43.9498,103823.0
2025-02-14 14:40:00,44.37,44.38,44.36,44.36,39726.0,43.9498,43.9597,43.9399,43.9399,39726.0
2025-02-14 14:45:00,44.36,44.37,44.35,44.36,87821.0,43.9399,43.9498,43.93,43.9399,87821.0
2025-02-14 14:50:00,44.36,44.36,44.34,44.36,185297.0,43.9399,43.9399,43.92,43.9399,185297.0
2025-02-14 14:55:00,44.36,44.37,44.34,44.36,165429.0,43.9399,43.9498,43.92,43.9399,165429.0
2025-02-14 15:00:00,44.36,44.36,44.34,44.36,126483.0,43.9399,43.9399,43.92,43.9399,126483.0
2025-02-14 15:05:00,44.36,44.36,44.35,44.36,68243.0,43.9399,43.9399,43.93,43.9399,68243.0
2025-02-14 15:10:00,44.36,44.37,44.35,44.36,272863.0,43.9399,43.9498,43.93,43.9399,272863.0
2025-02-14 15:15:00,44.36,44.37,44.36,44.37,104412.0,43.9399,43.9498,43.9399,43.9498,104412.0
2025-02-14 15:20:00,44.37,44.38,44.36,44.37,186314.0,43.9498,43.9597,43.9399,43.9498,186314.0
2025-02-14 15:25:00,44.36,44.37,44.35,44.36,228134.0,43.9399,43.9498,43.93,43.9399,228134.0
2025-02-14 15:30:00,44.36,44.38,44.35,44.38,464029.0,43.9399,43.9597,43.93,43.9597,464029.0
2025-02-14 15:35:00,44.38,44.39,44.37,44.39,422758.0,43.9597,43.9696,43.9498,43.9696,422758.0
2025-02-14 15:40:00,44.39,44.39,44.37,44.38,502361.0,43.9696,43.9696,43.9498,43.9597,502361.0
2025-02-14 15:45:00,44.38,44.39,44.37,44.39,384511.0,43.9597,43.9696,43.9498,43.9696,384511.0
2025-02-14 15:50:00,44.39,44.41,44.39,44.41,853842.0,43.9696,43.9894,43.9696,43.9894,853842.0
2025-02-14 15:55:00,44.41,44.41,44.39,44.41,2626716.0,43.9894,43.9894,43.9696,43.9894,2626716.0
2025-02-18 09:30:00,44.76,44.78,44.69,44.73,866105.0,44.3361,44.3559,44.2667,44.3064,866105.0
2025-02-18 09:35:00,44.73,44.73,44.64,44.66,300149.0,44.3064,44.3064,44.2172,44.237,300149.0
2025-02-18 09:40:00,44.66,44.7,44.62,44.62,352163.0,44.237,44.2766,44.1974,44.1974,352163.0
2025-02-18 09:45:00,44.63,44.66,44.61,44.65,350280.0,44.2073,44.237,44.1875,44.2271,350280.0
2025-02-18 09:50:00,44.64,44.69,44.63,44.68,108532.0,44.2172,44.2667,44.2073,44.2568,108532.0
2025-02-18 09:55:00,44.69,44.71,44.67,44.68,257737.0,44.2667,44.2865,44.2469,44.2568,257737.0
2025-02-18 10:00:00,44.69,44.69,44.65,44.66,194924.0,44.2667,44.2667,44.2271,44.237,194924.0
2025-02-18 10:05:00,44.66,44.67,44.63,44.64,180685.0,44.237,44.2469,44.2073,44.2172,180685.0
2025-02-18 10:10:00,44.63,44.68,44.62,44.66,250525.0,44.2073,44.2568,44.1974,44.237,250525.0
2025-02-18 10:15:00,44.66,44.67,44.64,44.64,173967.0,44.237,44.2469,44.2172,44.2172,173967.0
2025-02-18 10:20:00,44.65,44.66,44.63,44.65,612055.0,44.2271,44.237,44.2073,44.2271,612055.0
2025-02-18 10:25:00,44.65,44.67,44.61,44.64,245268.0,44.2271,44.2469,44.1875,44.2172,245268.0
2025-02-18 10:30:00,44.64,44.66,44.63,44.65,80241.0,44.2172,44.237,44.2073,44.2271,80241.0
2025-02-18 10:35:00,44.65,44.65,44.62,44.63,211647.0,44.2271,44.2271,44.1974,44.2073,211647.0
2025-02-18 10:40:00,44.63,44.63,44.61,44.62,169211.0,44.2073,44.2073,44.1875,44.1974,169211.0
2025-02-18 10:45:00,44.63,44.63,44.59,44.62,164129.0,44.2073,44.2073,44.1677,44.1974,164129.0
2025-02-18 10:50:00,44.62,44.63,44.61,44.61,248505.0,44.1974,44.2073,44.1875,44.1875,248505.0
2025-02-18 10:55:00,44.62,44.64,44.61,44.62,223946.0,44.1974,44.2172,44.1875,44.1974,223946.0
2025-02-18 11:00:00,44.63,44.64,44.61,44.63,299389.0,44.2073,44.2172,44.1875,44.2073,299389.0
2025-02-18 11:05:00,44.63,44.68,44.62,44.68,328228.0,44.2073,44.2568,44.1974,44.2568,328228.0
2025-02-18 11:10:00,44.68,44.69,44.67,44.68,143829.0,44.2568,44.2667,44.2469,44.2568,143829.0
2025-02-18 11:15:00,44.68,44.73,44.67,44.72,312982.0,44.2568,44.3064,44.2469,44.2964,312982.0
2025-02-18 11:20:00,44.73,44.73,44.7,44.72,114943.0,44.3064,44.3064,44.2766,44.2964,114943.0
2025-02-18 11:25:00,44.72,44.77,44.7,44.77,192682.0,44.2964,44.346,44.2766,44.346,192682.0
2025-02-18 11:30:00,44.77,44.78,44.75,44.76,150897.0,44.346,44.3559,44.3262,44.3361,150897.0
2025-02-18 11:35:00,44.76,44.77,44.75,44.76,90668.0,44.3361,44.346,44.3262,44.3361,90668.0
2025-02-18 11:40:00,44.76,44.76,44.75,44.76,145706.0,44.3361,44.3361,44.3262,44.3361,145706.0
2025-02-18 11:45:00,44.76,44.79,44.76,44.78,171623.0,44.3361,44.3658,44.3361,44.3559,171623.0
2025-02-18 11:50:00,44.78,44.79,44.78,44.79,287482.0,44.3559,44.3658,44.3559,44.3658,287482.0
2025-02-18 11:55:00,44.79,44.79,44.77,44.79,364992.0,44.3658,44.3658,44.346,44.3658,364992.0
2025-02-18 12:00:00,44.79,44.79,44.75,44.76,237571.0,44.3658,44.3658,44.3262,44.3361,237571.0
2025-02-18 12:05:00,44.76,44.76,44.73,44.75,577662.0,44.3361,44.3361,44.3064,44.3262,577662.0
2025-02-18 12:10:00,44.75,44.75,44.72,44.73,419960.0,44.3262,44.3262,44.2964,44.3064,419960.0
2025-02-18 12:15:00,44.73,44.74,44.7,44.71,133380.0,44.3064,44.3163,44.2766,44.2865,133380.0
2025-02-18 12:20:00,44.71,44.71,44.69,44.71,68241.0,44.2865,44.2865,44.2667,44.2865,68241.0
2025-02-18 12:25:00,44.71,44.73,44.7,44.72,91859.0,44.2865,44.3064,44.2766,44.2964,91859.0
2025-02-18 12:30:00,44.72,44.72,44.69,44.71,367082.0,44.2964,44.2964,44.2667,44.2865,367082.0
2025-02-18 12:35:00,44.71,44.71,44.69,44.7,75689.0,44.2865,44.2865,44.2667,44.2766,75689.0
2025-02-18 12:40:00,44.7,44.7,44.68,44.69,109329.0,44.2766,44.2766,44.2568,44.2667,109329.0
2025-02-18 12:45:00,44.69,44.7,44.67,44.68,98922.0,44.2667,44.2766,44.2469,44.2568,98922.0
2025-02-18 12:50:00,44.69,44.69,44.67,44.67,127445.0,44.2667,44.2667,44.2469,44.2469,127445.0
2025-02-18 12:55:00,44.68,44.7,44.67,44.69,48228.0,44.2568,44.2766,44.2469,44.2667,48228.0
2025-02-18 13:00:00,44.69,44.69,44.68,44.68,22697.0,44.2667,44.2667,44.2568,44.2568,22697.0
2025-02-18 13:05:00,44.69,44.69,44.65,44.66,98867.0,44.2667,44.2667,44.2271,44.237,98867.0
2025-02-18 13:10:00,44.66,44.67,44.65,44.66,194294.0,44.237,44.2469,44.2271,44.237,194294.0
2025-02-18 13:15:00,44.66,44.66,44.65,44.65,118472.0,44.237,44.237,44.2271,44.2271,118472.0
2025-02-18 13:20:00,44.66,44.67,44.64,44.66,122629.0,44.237,44.2469,44.2172,44.237,122629.0
2025-02-18 13:25:00,44.66,44.67,44.64,44.65,133474.0,44.237,44.2469,44.2172,44.2271,133474.0
2025-02-18 13:30:00,44.65,44.65,44.63,44.65,77944.0,44.2271,44.2271,44.2073,44.2271,77944.0
2025-02-18 13:35:00,44.65,44.66,44.64,44.65,108249.0,44.2271,44.237,44.2172,44.2271,108249.0
2025-02-18 13:40:00,44.66,44.66,44.64,44.65,55026.0,44.237,44.237,44.2172,44.2271,55026.0
2025-02-18 13:45:00,44.65,44.66,44.64,44.66,39746.0,44.2271,44.237,44.2172,44.237,39746.0
2025-02-18 13:50:00,44.65,44.67,44.64,44.66,75079.0,44.2271,44.2469,44.2172,44.237,75079.0
2025-02-18 13:55:00,44.66,44.67,44.66,44.66,96556.0,44.237,44.2469,44.237,44.237,96556.0
2025-02-18 14:00:00,44.66,44.67,44.65,44.66,222367.0,44.237,44.2469,44.2271,44.237,222367.0
2025-02-18 14:05:00,44.66,44.66,44.61,44.62,226136.0,44.237,44.237,44.1875,44.1974,226136.0
2025-02-18 14:10:00,44.62,44.63,44.61,44.62,111666.0,44.1974,44.2073,44.1875,44.1974,111666.0
2025-02-18 14:15:00,44.62,44.63,44.61,44.63,130602.0,44.1974,44.2073,44.1875,44.2073,130602.0
2025-02-18 14:20:00,44.63,44.66,44.62,44.65,257910.0,44.2073,44.237,44.1974,44.2271,257910.0
2025-02-18 14:25:00,44.65,44.66,44.64,44.66,25747.0,44.2271,44.237,44.2172,44.237,25747.0
2025-02-18 14:30:00,44.65,44.67,44.65,44.66,39021.0,44.2271,44.2469,44.2271,44.237,39021.0
2025-02-18 14:35:00,44.66,44.67,44.65,44.66,45049.0,44.237,44.2469,44.2271,44.237,45049.0
2025-02-18 14:40:00,44.67,44.67,44.66,44.67,27492.0,44.2469,44.2469,44.237,44.2469,27492.0
2025-02-18 14:45:00,44.67,44.68,44.67,44.68,29470.0,44.2469,44.2568,44.2469,44.2568,29470.0
2025-02-18 14:50:00,44.68,44.7,44.67,44.69,164123.0,44.2568,44.2766,44.2469,44.2667,164123.0
2025-02-18 14:55:00,44.69,44.7,44.69,44.69,28289.0,44.2667,44.2766,44.2667,44.2667,28289.0
2025-02-18 15:00:00,44.7,44.7,44.69,44.7,53732.0,44.2766,44.2766,44.2667,44.2766,53732.0
2025-02-18 15:05:00,44.7,44.71,44.69,44.7,141228.0,44.2766,44.2865,44.2667,44.2766,141228.0
2025-02-18 15:10:00,44.69,44.7,44.69,44.69,83128.0,44.2667,44.2766,44.2667,44.2667,83128.0
2025-02-18 15:15:00,44.7,44.7,44.68,44.69,392188.0,44.2766,44.2766,44.2568,44.2667,392188.0
2025-02-18 15:20:00,44.69,44.7,44.68,44.69,212248.0,44.2667,44.2766,44.2568,44.2667,212248.0
2025-02-18 15:25:00,44.69,44.7,44.67,44.68,90374.0,44.2667,44.2766,44.2469,44.2568,90374.0
2025-02-18 15:30:00,44.68,44.69,44.66,44.68,173356.0,44.2568,44.2667,44.237,44.2568,173356.0
2025-02-18 15:35:00,44.68,44.68,44.66,44.68,86755.0,44.2568,44.2568,44.237,44.2568,86755.0
2025-02-18 15:40:00,44.68,44.68,44.66,44.66,304297.0,44.2568,44.2568,44.237,44.237,304297.0
2025-02-18 15:45:00,44.67,44.68,44.66,44.67,295780.0,44.2469,44.2568,44.237,44.2469,295780.0
2025-02-18 15:50:00,44.67,44.68,44.66,44.66,547037.0,44.2469,44.2568,44.237,44.237,547037.0
2025-02-18 15:55:00,44.67,44.72,44.66,44.71,1460186.0,44.2469,44.2964,44.237,44.2865,1460186.0
2025-02-19 09:30:00,44.65,44.66,44.6,44.63,431602.0,44.2271,44.237,44.1776,44.2073,431602.0
2025-02-19 09:35:00,44.63,44.67,44.61,44.64,291755.0,44.2073,44.2469,44.1875,44.2172,291755.0
2025-02-19 09:40:00,44.64,44.67,44.6,44.62,97527.0,44.2172,44.2469,44.1776,44.1974,97527.0
2025-02-19 09:45:00,44.63,44.65,44.62,44.64,270597.0,44.2073,44.2271,44.1974,44.2172,270597.0
2025-02-19 09:50:00,44.64,44.67,44.63,44.64,62754.0,44.2172,44.2469,44.2073,44.2172,62754.0
2025-02-19 09:55:00,44.64,44.65,44.61,44.62,283040.0,44.2172,44.2271,44.1875,44.1974,283040.0
2025-02-19 10:00:00,44.61,44.61,44.54,44.55,212404.0,44.1875,44.1875,44.1182,44.1281,212404.0
2025-02-19 10:05:00,44.55,44.56,44.52,44.53,444476.0,44.1281,44.138,44.0983,44.1082,444476.0
2025-02-19 10:10:00,44.53,44.58,44.53,44.57,140960.0,44.1082,44.1578,44.1082,44.1479,140960.0
2025-02-19 10:15:00,44.57,44.59,44.56,44.57,459194.0,44.1479,44.1677,44.138,44.1479,459194.0
2025-02-19 10:20:00,44.57,44.63,44.56,44.63,156746.0,44.1479,44.2073,44.138,44.2073,156746.0
2025-02-19 10:25:00,44.62,44.63,44.61,44.61,89533.0,44.1974,44.2073,44.1875,44.1875,89533.0
2025-02-19 10:30:00,44.62,44.69,44.6,44.67,670587.0,44.1974,44.2667,44.1776,44.2469,670587.0
2025-02-19 10:35:00,44.67,44.69,44.66,44.67,195615.0,44.2469,44.2667,44.237,44.2469,195615.0
2025-02-19 10:40:00,44.66,44.68,44.64,44.66,60259.0,44.237,44.2568,44.2172,44.237,60259.0
2025-02-19 10:45:00,44.66,44.67,44.63,44.64,114746.0,44.237,44.2469,44.2073,44.2172,114746.0
2025-02-19 10:50:00,44.64,44.66,44.63,44.63,153586.0,44.2172,44.237,44.2073,44.2073,153586.0
2025-02-19 10:55:00,44.63,44.63,44.59,44.62,248147.0,44.2073,44.2073,44.1677,44.1974,248147.0
2025-02-19 11:00:00,44.61,44.64,44.61,44.63,196819.0,44.1875,44.2172,44.1875,44.2073,196819.0
2025-02-19 11:05:00,44.63,44.64,44.61,44.64,142211.0,44.2073,44.2172,44.1875,44.2172,142211.0
2025-02-19 11:10:00,44.63,44.67,44.62,44.66,164695.0,44.2073,44.2469,44.1974,44.237,164695.0
2025-02-19 11:15:00,44.66,44.66,44.63,44.64,184017.0,44.237,44.237,44.2073,44.2172,184017.0
2025-02-19 11:20:00,44.63,44.63,44.6,44.63,174113.0,44.2073,44.2073,44.1776,44.2073,174113.0
2025-02-19 11:25:00,44.63,44.63,44.6,44.61,178547.0,44.2073,44.2073,44.1776,44.1875,178547.0
2025-02-19 11:30:00,44.61,44.61,44.58,44.61,146620.0,44.1875,44.1875,44.1578,44.1875,146620.0
2025-02-19 11:35:00,44.61,44.62,44.6,44.62,162351.0,44.1875,44.1974,44.1776,44.1974,162351.0
2025-02-19 11:40:00,44.62,44.62,44.59,44.6,158624.0,44.1974,44.1974,44.1677,44.1776,158624.0
2025-02-19 11:45:00,44.6,44.61,44.58,44.59,121269.0,44.1776,44.1875,44.1578,44.1677,121269.0
2025-02-19 11:50:00,44.59,44.61,44.59,44.59,269562.0,44.1677,44.1875,44.1677,44.1677,269562.0
2025-02-19 11:55:00,44.6,44.6,44.56,44.57,1085738.0,44.1776,44.1776,44.138,44.1479,1085738.0
2025-02-19 12:00:00,44.57,44.58,44.55,44.57,397748.0,44.1479,44.1578,44.1281,44.1479,397748.0
2025-02-19 12:05:00,44.57,44.59,44.56,44.59,73349.0,44.1479,44.1677,44.138,44.1677,73349.0
2025-02-19 12:10:00,44.59,44.59,44.55,44.55,44706.0,44.1677,44.1677,44.1281,44.1281,44706.0
2025-02-19 12:15:00,44.56,44.57,44.55,44.56,123149.0,44.138,44.1479,44.1281,44.138,123149.0
2025-02-19 12:20:00,44.55,44.57,44.55,44.55,102688.0,44.1281,44.1479,44.1281,44.1281,102688.0
2025-02-19 12:25:00,44.55,44.56,44.54,44.54,72316.0,44.1281,44.138,44.1182,44.1182,72316.0
2025-02-19 12:30:00,44.55,44.55,44.53,44.55,333805.0,44.1281,44.1281,44.1082,44.1281,333805.0
2025-02-19 12:35:00,44.54,44.56,44.53,44.55,261686.0,44.1182,44.138,44.1082,44.1281,261686.0
2025-02-19 12:40:00,44.55,44.56,44.54,44.56,123373.0,44.1281,44.138,44.1182,44.138,123373.0
2025-02-19 12:45:00,44.56,44.59,44.56,44.59,166874.0,44.138,44.1677,44.138,44.1677,166874.0
2025-02-19 12:50:00,44.59,44.6,44.58,44.59,177145.0,44.1677,44.1776,44.1578,44.1677,177145.0
2025-02-19 12:55:00,44.59,44.6,44.58,44.59,153865.0,44.1677,44.1776,44.1578,44.1677,153865.0
2025-02-19 13:00:00,44.59,44.6,44.59,44.59,28168.0,44.1677,44.1776,44.1677,44.1677,28168.0
2025-02-19 13:05:00,44.59,44.6,44.55,44.56,131018.0,44.1677,44.1776,44.1281,44.138,131018.0
2025-02-19 13:10:00,44.55,44.56,44.53,44.55,70497.0,44.1281,44.138,44.1082,44.1281,70497.0
2025-02-19 13:15:00,44.55,44.58,44.55,44.57,79231.0,44.1281,44.1578,44.1281,44.1479,79231.0
2025-02-19 13:20:00,44.57,44.58,44.56,44.57,117983.0,44.1479,44.1578,44.138,44.1479,117983.0
2025-02-19 13:25:00,44.57,44.58,44.55,44.57,41566.0,44.1479,44.1578,44.1281,44.1479,41566.0
2025-02-19 13:30:00,44.57,44.59,44.56,44.59,53379.0,44.1479,44.1677,44.138,44.1677,53379.0
2025-02-19 13:35:00,44.59,44.59,44.57,44.58,67380.0,44.1677,44.1677,44.1479,44.1578,67380.0
2025-02-19 13:40:00,44.58,44.58,44.56,44.58,59052.0,44.1578,44.1578,44.138,44.1578,59052.0
2025-02-19 13:45:00,44.58,44.59,44.56,44.58,56244.0,44.1578,44.1677,44.138,44.1578,56244.0
2025-02-19 13:50:00,44.58,44.58,44.56,44.58,30064.0,44.1578,44.1578,44.138,44.1578,30064.0
2025-02-19 13:55:00,44.58,44.59,44.56,44.57,55183.0,44.1578,44.1677,44.138,44.1479,55183.0
2025-02-19 14:00:00,44.57,44.6,44.56,44.57,123714.0,44.1479,44.1776,44.138,44.1479,123714.0
2025-02-19 14:05:00,44.57,44.59,44.57,44.58,56354.0,44.1479,44.1677,44.1479,44.1578,56354.0
2025-02-19 14:10:00,44.58,44.61,44.57,44.61,36673.0,44.1578,44.1875,44.1479,44.1875,36673.0
2025-02-19 14:15:00,44.61,44.63,44.6,44.63,191288.0,44.1875,44.2073,44.1776,44.2073,191288.0
2025-02-19 14:20:00,44.63,44.65,44.62,44.64,111812.0,44.2073,44.2271,44.1974,44.2172,111812.0
2025-02-19 14:25:00,44.63,44.65,44.62,44.65,79565.0,44.2073,44.2271,44.1974,44.2271,79565.0
2025-02-19 14:30:00,44.64,44.64,44.62,44.63,145419.0,44.2172,44.2172,44.1974,44.2073,145419.0
2025-02-19 14:35:00,44.63,44.63,44.61,44.63,69491.0,44.2073,44.2073,44.1875,44.2073,69491.0
2025-02-19 14:40:00,44.63,44.64,44.62,44.63,61932.0,44.2073,44.2172,44.1974,44.2073,61932.0
2025-02-19 14:45:00,44.63,44.63,44.62,44.63,15971.0,44.2073,44.2073,44.1974,44.2073,15971.0
2025-02-19 14:50:00,44.63,44.64,44.62,44.63,40748.0,44.2073,44.2172,44.1974,44.2073,40748.0
2025-02-19 14:55:00,44.63,44.64,44.62,44.63,54157.0,44.2073,44.2172,44.1974,44.2073,54157.0
2025-02-19 15:00:00,44.62,44.63,44.61,44.63,55477.0,44.1974,44.2073,44.1875,44.2073,55477.0
2025-02-19 15:05:00,44.63,44.63,44.61,44.62,32564.0,44.2073,44.2073,44.1875,44.1974,32564.0
2025-02-19 15:10:00,44.62,44.63,44.61,44.62,37270.0,44.1974,44.2073,44.1875,44.1974,37270.0
2025-02-19 15:15:00,44.62,44.63,44.61,44.62,85815.0,44.1974,44.2073,44.1875,44.1974,85815.0
2025-02-19 15:20:00,44.61,44.62,44.6,44.61,109992.0,44.1875,44.1974,44.1776,44.1875,109992.0
2025-02-19 15:25:00,44.61,44.61,44.57,44.58,56929.0,44.1875,44.1875,44.1479,44.1578,56929.0
2025-02-19 15:30:00,44.58,44.62,44.58,44.62,112092.0,44.1578,44.1974,44.1578,44.1974,112092.0
2025-02-19 15:35:00,44.62,44.62,44.59,44.61,127048.0,44.1974,44.1974,44.1677,44.1875,127048.0
2025-02-19 15:40:00,44.61,44.62,44.6,44.61,151965.0,44.1875,44.1974,44.1776,44.1875,151965.0
2025-02-19 15:45:00,44.61,44.61,44.58,44.59,254123.0,44.1875,44.1875,44.1578,44.1677,254123.0
2025-02-19 15:50:00,44.59,44.61,44.59,44.6,627700.0,44.1677,44.1875,44.1677,44.1776,627700.0
2025-02-19 15:55:00,44.61,44.62,44.59,44.61,769077.0,44.1875,44.1974,44.1677,44.1875,769077.0
2025-02-20 09:30:00,44.95,45.08,44.94,45.08,918508.0,44.5243,44.653,44.5144,44.653,918508.0
2025-02-20 09:35:00,45.07,45.18,45.07,45.16,1022214.0,44.6431,44.7521,44.6431,44.7323,1022214.0
2025-02-20 09:40:00,45.16,45.21,45.14,45.19,914246.0,44.7323,44.7818,44.7125,44.762,914246.0
2025-02-20 09:45:00,45.19,45.2,45.11,45.18,579234.0,44.762,44.7719,44.6828,44.7521,579234.0
2025-02-20 09:50:00,45.18,45.23,45.12,45.15,522385.0,44.7521,44.8016,44.6927,44.7224,522385.0
2025-02-20 09:55:00,45.14,45.14,45.03,45.04,660268.0,44.7125,44.7125,44.6035,44.6134,660268.0
2025-02-20 10:00:00,45.03,45.05,44.98,45.05,713055.0,44.6035,44.6233,44.554,44.6233,713055.0
2025-02-20 10:05:00,45.05,45.07,44.99,45.02,364175.0,44.6233,44.6431,44.5639,44.5936,364175.0
2025-02-20 10:10:00,45.02,45.05,45.0,45.04,269878.0,44.5936,44.6233,44.5738,44.6134,269878.0
2025-02-20 10:15:00,45.04,45.09,45.03,45.05,209820.0,44.6134,44.6629,44.6035,44.6233,209820.0
2025-02-20 10:20:00,45.06,45.08,45.0,45.0,281772.0,44.6332,44.653,44.5738,44.5738,281772.0
2025-02-20 10:25:00,45.0,45.03,44.99,45.03,316678.0,44.5738,44.6035,44.5639,44.6035,316678.0
2025-02-20 10:30:00,45.03,45.06,45.02,45.05,202379.0,44.6035,44.6332,44.5936,44.6233,202379.0
2025-02-20 10:35:00,45.05,45.05,44.98,45.0,237226.0,44.6233,44.6233,44.554,44.5738,237226.0
2025-02-20 10:40:00,45.0,45.01,44.95,45.0,489787.0,44.5738,44.5837,44.5243,44.5738,489787.0
2025-02-20 10:45:00,45.0,45.0,44.93,44.95,297388.0,44.5738,44.5738,44.5045,44.5243,297388.0
2025-02-20 10:50:00,44.95,44.99,44.93,44.97,342269.0,44.5243,44.5639,44.5045,44.5441,342269.0
2025-02-20 10:55:00,44.97,44.98,44.92,44.93,364476.0,44.5441,44.554,44.4946,44.5045,364476.0
2025-02-20 11:00:00,44.93,44.95,44.91,44.91,280288.0,44.5045,44.5243,44.4847,44.4847,280288.0
2025-02-20 11:05:00,44.91,44.96,44.9,44.96,647739.0,44.4847,44.5342,44.4747,44.5342,647739.0
2025-02-20 11:10:00,44.96,44.99,44.95,44.98,297490.0,44.5342,44.5639,44.5243,44.554,297490.0
2025-02-20 11:15:00,44.98,44.99,44.94,44.96,169555.0,44.554,44.5639,44.5144,44.5342,169555.0
2025-02-20 11:20:00,44.96,44.98,44.93,44.95,285022.0,44.5342,44.554,44.5045,44.5243,285022.0
2025-02-20 11:25:00,44.94,44.96,44.93,44.94,68458.0,44.5144,44.5342,44.5045,44.5144,68458.0
2025-02-20 11:30:00,44.94,44.96,44.92,44.93,247290.0,44.5144,44.5342,44.4946,44.5045,247290.0
2025-02-20 11:35:00,44.93,44.93,44.88,44.9,448358.0,44.5045,44.5045,44.4549,44.4747,448358.0
2025-02-20 11:40:00,44.9,44.9,44.87,44.88,478423.0,44.4747,44.4747,44.445,44.4549,478423.0
2025-02-20 11:45:00,44.88,44.89,44.83,44.84,501953.0,44.4549,44.4648,44.4054,44.4153,501953.0
2025-02-20 11:50:00,44.83,44.85,44.81,44.85,433412.0,44.4054,44.4252,44.3856,44.4252,433412.0
2025-02-20 11:55:00,44.85,44.86,44.81,44.82,262530.0,44.4252,44.4351,44.3856,44.3955,262530.0
2025-02-20 12:00:00,44.82,44.86,44.81,44.83,181835.0,44.3955,44.4351,44.3856,44.4054,181835.0
2025-02-20 12:05:00,44.83,44.84,44.81,44.84,135239.0,44.4054,44.4153,44.3856,44.4153,135239.0
2025-02-20 12:10:00,44.84,44.85,44.8,44.82,155172.0,44.4153,44.4252,44.3757,44.3955,155172.0
2025-02-20 12:15:00,44.82,44.87,44.79,44.86,188954.0,44.3955,44.445,44.3658,44.4351,188954.0
2025-02-20 12:20:00,44.87,44.92,44.86,44.91,192586.0,44.445,44.4946,44.4351,44.4847,192586.0
2025-02-20 12:25:00,44.91,44.93,44.91,44.93,96779.0,44.4847,44.5045,44.4847,44.5045,96779.0
2025-02-20 12:30:00,44.93,44.93,44.89,44.91,229964.0,44.5045,44.5045,44.4648,44.4847,229964.0
2025-02-20 12:35:00,44.91,44.93,44.89,44.91,86776.0,44.4847,44.5045,44.4648,44.4847,86776.0
2025-02-20 12:40:00,44.92,44.95,44.9,44.93,53272.0,44.4946,44.5243,44.4747,44.5045,53272.0
2025-02-20 12:45:00,44.94,44.94,44.9,44.93,162210.0,44.5144,44.5144,44.4747,44.5045,162210.0
2025-02-20 12:50:00,44.93,44.94,44.91,44.93,434674.0,44.5045,44.5144,44.4847,44.5045,434674.0
2025-02-20 12:55:00,44.93,44.94,44.91,44.92,84751.0,44.5045,44.5144,44.4847,44.4946,84751.0
2025-02-20 13:00:00,44.92,44.93,44.9,44.92,74632.0,44.4946,44.5045,44.4747,44.4946,74632.0
2025-02-20 13:05:00,44.91,44.93,44.9,44.93,46379.0,44.4847,44.5045,44.4747,44.5045,46379.0
2025-02-20 13:10:00,44.93,44.96,44.92,44.95,109962.0,44.5045,44.5342,44.4946,44.5243,109962.0
2025-02-20 13:15:00,44.95,44.95,44.93,44.94,76502.0,44.5243,44.5243,44.5045,44.5144,76502.0
2025-02-20 13:20:00,44.94,44.94,44.9,44.93,290045.0,44.5144,44.5144,44.4747,44.5045,290045.0
2025-02-20 13:25:00,44.93,44.93,44.91,44.93,138840.0,44.5045,44.5045,44.4847,44.5045,138840.0
2025-02-20 13:30:00,44.93,44.94,44.9,44.93,92516.0,44.5045,44.5144,44.4747,44.5045,92516.0
2025-02-20 13:35:00,44.93,44.95,44.92,44.94,64532.0,44.5045,44.5243,44.4946,44.5144,64532.0
2025-02-20 13:40:00,44.94,44.95,44.92,44.93,190869.0,44.5144,44.5243,44.4946,44.5045,190869.0
2025-02-20 13:45:00,44.94,44.96,44.93,44.95,93287.0,44.5144,44.5342,44.5045,44.5243,93287.0
2025-02-20 13:50:00,44.95,44.96,44.93,44.95,83139.0,44.5243,44.5342,44.5045,44.5243,83139.0
2025-02-20 13:55:00,44.95,44.96,44.94,44.94,41970.0,44.5243,44.5342,44.5144,44.5144,41970.0
2025-02-20 14:00:00,44.94,44.96,44.93,44.95,103559.0,44.5144,44.5342,44.5045,44.5243,103559.0
2025-02-20 14:05:00,44.95,44.95,44.93,44.94,78822.0,44.5243,44.5243,44.5045,44.5144,78822.0
2025-02-20 14:10:00,44.94,44.96,44.94,44.96,374301.0,44.5144,44.5342,44.5144,44.5342,374301.0
2025-02-20 14:15:00,44.96,44.96,44.95,44.96,108812.0,44.5342,44.5342,44.5243,44.5342,108812.0
2025-02-20 14:20:00,44.96,44.98,44.95,44.98,104764.0,44.5342,44.554,44.5243,44.554,104764.0
2025-02-20 14:25:00,44.98,44.98,44.95,44.97,116522.0,44.554,44.554,44.5243,44.5441,116522.0
2025-02-20 14:30:00,44.97,44.99,44.96,44.98,108431.0,44.5441,44.5639,44.5342,44.554,108431.0
2025-02-20 14:35:00,44.98,44.99,44.97,44.98,125027.0,44.554,44.5639,44.5441,44.554,125027.0
2025-02-20 14:40:00,44.98,45.0,44.97,45.0,71385.0,44.554,44.5738,44.5441,44.5738,71385.0
2025-02-20 14:45:00,45.0,45.01,44.99,45.01,131543.0,44.5738,44.5837,44.5639,44.5837,131543.0
2025-02-20 14:50:00,45.01,45.03,45.01,45.02,88061.0,44.5837,44.6035,44.5837,44.5936,88061.0
2025-02-20 14:55:00,45.03,45.03,44.99,45.0,147260.0,44.6035,44.6035,44.5639,44.5738,147260.0
2025-02-20 15:00:00,45.0,45.0,44.98,44.98,133078.0,44.5738,44.5738,44.554,44.554,133078.0
2025-02-20 15:05:00,44.98,45.0,44.97,44.99,53915.0,44.554,44.5738,44.5441,44.5639,53915.0
2025-02-20 15:10:00,45.0,45.0,44.98,45.0,78370.0,44.5738,44.5738,44.554,44.5738,78370.0
2025-02-20 15:15:00,45.0,45.0,44.98,45.0,76588.0,44.5738,44.5738,44.554,44.5738,76588.0
2025-02-20 15:20:00,45.0,45.02,44.99,44.99,190224.0,44.5738,44.5936,44.5639,44.5639,190224.0
2025-02-20 15:25:00,44.99,45.0,44.98,45.0,287245.0,44.5639,44.5738,44.554,44.5738,287245.0
2025-02-20 15:30:00,44.99,45.02,44.99,45.01,186985.0,44.5639,44.5936,44.5639,44.5837,186985.0
2025-02-20 15:35:00,45.01,45.01,44.99,45.0,152612.0,44.5837,44.5837,44.5639,44.5738,152612.0
2025-02-20 15:40:00,45.0,45.0,44.99,45.0,70847.0,44.5738,44.5738,44.5639,44.5738,70847.0
2025-02-20 15:45:00,45.0,45.02,44.99,45.02,502788.0,44.5738,44.5936,44.5639,44.5936,502788.0
2025-02-20 15:50:00,45.02,45.04,45.01,45.02,389073.0,44.5936,44.6134,44.5837,44.5936,389073.0
2025-02-20 15:55:00,45.02,45.03,45.0,45.02,1046518.0,44.5936,44.6035,44.5738,44.5936,1046518.0
2025-02-21 09:30:00,45.25,45.31,45.2,45.26,706578.0,44.8214,44.8809,44.7719,44.8313,706578.0
2025-02-21 09:35:00,45.27,45.28,45.19,45.22,911489.0,44.8412,44.8511,44.762,44.7917,911489.0
2025-02-21 09:40:00,45.22,45.27,45.22,45.24,1432452.0,44.7917,44.8412,44.7917,44.8115,1432452.0
2025-02-21 09:45:00,45.24,45.32,45.24,45.28,381436.0,44.8115,44.8908,44.8115,44.8511,381436.0
2025-02-21 09:50:00,45.29,45.34,45.26,45.33,237950.0,44.8611,44.9106,44.8313,44.9007,237950.0
2025-02-21 09:55:00,45.33,45.33,45.25,45.31,1037503.0,44.9007,44.9007,44.8214,44.8809,1037503.0
2025-02-21 10:00:00,45.3,45.38,45.26,45.36,421369.0,44.871,44.9502,44.8313,44.9304,421369.0
2025-02-21 10:05:00,45.36,45.42,45.35,45.35,663850.0,44.9304,44.9898,44.9205,44.9205,663850.0
2025-02-21 10:10:00,45.36,45.37,45.29,45.3,607453.0,44.9304,44.9403,44.8611,44.871,607453.0
2025-02-21 10:15:00,45.29,45.32,45.28,45.31,608605.0,44.8611,44.8908,44.8511,44.8809,608605.0
2025-02-21 10:20:00,45.31,45.32,45.24,45.25,511611.0,44.8809,44.8908,44.8115,44.8214,511611.0
2025-02-21 10:25:00,45.25,45.26,45.21,45.22,600032.0,44.8214,44.8313,44.7818,44.7917,600032.0
2025-02-21 10:30:00,45.22,45.24,45.16,45.18,905152.0,44.7917,44.8115,44.7323,44.7521,905152.0
2025-02-21 10:35:00,45.18,45.21,45.16,45.18,355324.0,44.7521,44.7818,44.7323,44.7521,355324.0
2025-02-21 10:40:00,45.18,45.18,45.09,45.1,134914.0,44.7521,44.7521,44.6629,44.6729,134914.0
2025-02-21 10:45:00,45.11,45.17,45.1,45.16,252633.0,44.6828,44.7422,44.6729,44.7323,252633.0
2025-02-21 10:50:00,45.16,45.19,45.15,45.16,353081.0,44.7323,44.762,44.7224,44.7323,353081.0
2025-02-21 10:55:00,45.16,45.18,45.15,45.17,341220.0,44.7323,44.7521,44.7224,44.7422,341220.0
2025-02-21 11:00:00,45.17,45.21,45.17,45.2,264252.0,44.7422,44.7818,44.7422,44.7719,264252.0
2025-02-21 11:05:00,45.2,45.2,45.15,45.16,197064.0,44.7719,44.7719,44.7224,44.7323,197064.0
2025-02-21 11:10:00,45.16,45.21,45.15,45.21,171628.0,44.7323,44.7818,44.7224,44.7818,171628.0
2025-02-21 11:15:00,45.21,45.23,45.19,45.23,181717.0,44.7818,44.8016,44.762,44.8016,181717.0
2025-02-21 11:20:00,45.23,45.24,45.21,45.23,113095.0,44.8016,44.8115,44.7818,44.8016,113095.0
2025-02-21 11:25:00,45.23,45.23,45.19,45.21,296133.0,44.8016,44.8016,44.762,44.7818,296133.0
2025-02-21 11:30:00,45.21,45.26,45.2,45.26,217068.0,44.7818,44.8313,44.7719,44.8313,217068.0
2025-02-21 11:35:00,45.26,45.27,45.23,45.27,166475.0,44.8313,44.8412,44.8016,44.8412,166475.0
2025-02-21 11:40:00,45.27,45.29,45.25,45.26,170214.0,44.8412,44.8611,44.8214,44.8313,170214.0
2025-02-21 11:45:00,45.26,45.26,45.21,45.22,78762.0,44.8313,44.8313,44.7818,44.7917,78762.0
2025-02-21 11:50:00,45.22,45.23,45.2,45.21,142438.0,44.7917,44.8016,44.7719,44.7818,142438.0
2025-02-21 11:55:00,45.21,45.25,45.2,45.23,292264.0,44.7818,44.8214,44.7719,44.8016,292264.0
2025-02-21 12:00:00,45.23,45.24,45.22,45.23,150863.0,44.8016,44.8115,44.7917,44.8016,150863.0
2025-02-21 12:05:00,45.23,45.26,45.21,45.23,136059.0,44.8016,44.8313,44.7818,44.8016,136059.0
2025-02-21 12:10:00,45.23,45.23,45.17,45.21,319692.0,44.8016,44.8016,44.7422,44.7818,319692.0
2025-02-21 12:15:00,45.21,45.21,45.16,45.18,327002.0,44.7818,44.7818,44.7323,44.7521,327002.0
2025-02-21 12:20:00,45.18,45.19,45.14,45.18,327326.0,44.7521,44.762,44.7125,44.7521,327326.0
2025-02-21 12:25:00,45.18,45.19,45.17,45.19,282844.0,44.7521,44.762,44.7422,44.762,282844.0
2025-02-21 12:30:00,45.19,45.19,45.16,45.16,204868.0,44.762,44.762,44.7323,44.7323,204868.0
2025-02-21 12:35:00,45.17,45.17,45.13,45.15,278291.0,44.7422,44.7422,44.7026,44.7224,278291.0
2025-02-21 12:40:00,45.15,45.17,45.12,45.16,149073.0,44.7224,44.7422,44.6927,44.7323,149073.0
2025-02-21 12:45:00,45.16,45.17,45.14,45.14,134787.0,44.7323,44.7422,44.7125,44.7125,134787.0
2025-02-21 12:50:00,45.14,45.14,45.1,45.11,83210.0,44.7125,44.7125,44.6729,44.6828,83210.0
2025-02-21 12:55:00,45.11,45.11,45.06,45.07,59341.0,44.6828,44.6828,44.6332,44.6431,59341.0
2025-02-21 13:00:00,45.07,45.07,45.0,45.02,106092.0,44.6431,44.6431,44.5738,44.5936,106092.0
2025-02-21 13:05:00,45.02,45.02,44.96,44.97,227134.0,44.5936,44.5936,44.5342,44.5441,227134.0
2025-02-21 13:10:00,44.97,44.97,44.9,44.93,443228.0,44.5441,44.5441,44.4747,44.5045,443228.0
2025-02-21 13:15:00,44.93,44.97,44.93,44.93,395296.0,44.5045,44.5441,44.5045,44.5045,395296.0
2025-02-21 13:20:00,44.94,44.95,44.91,44.93,254766.0,44.5144,44.5243,44.4847,44.5045,254766.0
2025-02-21 13:25:00,44.93,44.94,44.89,44.9,261976.0,44.5045,44.5144,44.4648,44.4747,261976.0
2025-02-21 13:30:00,44.9,44.91,44.88,44.9,233344.0,44.4747,44.4847,44.4549,44.4747,233344.0
2025-02-21 13:35:00,44.89,44.96,44.89,44.93,69790.0,44.4648,44.5342,44.4648,44.5045,69790.0
2025-02-21 13:40:00,44.93,44.94,44.9,44.91,64614.0,44.5045,44.5144,44.4747,44.4847,64614.0
2025-02-21 13:45:00,44.91,44.92,44.89,44.9,259781.0,44.4847,44.4946,44.4648,44.4747,259781.0
2025-02-21 13:50:00,44.9,44.91,44.87,44.9,983587.0,44.4747,44.4847,44.445,44.4747,983587.0
2025-02-21 13:55:00,44.9,44.9,44.86,44.87,256515.0,44.4747,44.4747,44.4351,44.445,256515.0
2025-02-21 14:00:00,44.87,44.88,44.86,44.86,92843.0,44.445,44.4549,44.4351,44.4351,92843.0
2025-02-21 14:05:00,44.87,44.87,44.85,44.87,195273.0,44.445,44.445,44.4252,44.445,195273.0
2025-02-21 14:10:00,44.87,44.89,44.85,44.89,62601.0,44.445,44.4648,44.4252,44.4648,62601.0
2025-02-21 14:15:00,44.89,44.89,44.85,44.86,173694.0,44.4648,44.4648,44.4252,44.4351,173694.0
2025-02-21 14:20:00,44.86,44.86,44.82,44.83,258536.0,44.4351,44.4351,44.3955,44.4054,258536.0
2025-02-21 14:25:00,44.83,44.83,44.76,44.78,612767.0,44.4054,44.4054,44.3361,44.3559,612767.0
2025-02-21 14:30:00,44.78,44.82,44.78,44.8,62219.0,44.3559,44.3955,44.3559,44.3757,62219.0
2025-02-21 14:35:00,44.8,44.81,44.76,44.77,304117.0,44.3757,44.3856,44.3361,44.346,304117.0
2025-02-21 14:40:00,44.78,44.78,44.74,44.78,373037.0,44.3559,44.3559,44.3163,44.3559,373037.0
2025-02-21 14:45:00,44.78,44.79,44.77,44.78,195407.0,44.3559,44.3658,44.346,44.3559,195407.0
2025-02-21 14:50:00,44.78,44.82,44.78,44.8,267421.0,44.3559,44.3955,44.3559,44.3757,267421.0
2025-02-21 14:55:00,44.8,44.82,44.79,44.8,140356.0,44.3757,44.3955,44.3658,44.3757,140356.0
2025-02-21 15:00:00,44.79,44.81,44.78,44.8,157835.0,44.3658,44.3856,44.3559,44.3757,157835.0
2025-02-21 15:05:00,44.81,44.84,44.8,44.84,149166.0,44.3856,44.4153,44.3757,44.4153,149166.0
2025-02-21 15:10:00,44.84,44.86,44.82,44.84,166285.0,44.4153,44.4351,44.3955,44.4153,166285.0
2025-02-21 15:15:00,44.84,44.85,44.82,44.84,202363.0,44.4153,44.4252,44.3955,44.4153,202363.0
2025-02-21 15:20:00,44.84,44.86,44.83,44.85,264280.0,44.4153,44.4351,44.4054,44.4252,264280.0
2025-02-21 15:25:00,44.85,44.86,44.84,44.86,127405.0,44.4252,44.4351,44.4153,44.4351,127405.0
2025-02-21 15:30:00,44.86,44.88,44.85,44.87,350236.0,44.4351,44.4549,44.4252,44.445,350236.0
2025-02-21 15:35:00,44.87,44.87,44.85,44.87,656243.0,44.445,44.445,44.4252,44.445,656243.0
2025-02-21 15:40:00,44.87,44.88,44.86,44.87,545579.0,44.445,44.4549,44.4351,44.445,545579.0
2025-02-21 15:45:00,44.87,44.87,44.84,44.84,573551.0,44.445,44.445,44.4153,44.4153,573551.0
2025-02-21 15:50:00,44.85,44.87,44.84,44.87,645812.0,44.4252,44.445,44.4153,44.445,645812.0
2025-02-21 15:55:00,44.87,44.91,44.84,44.9,1581087.0,44.445,44.4847,44.4153,44.4747,1581087.0
2025-02-24 09:30:00,44.65,44.66,44.56,44.57,549531.0,44.2271,44.237,44.138,44.1479,549531.0
2025-02-24 09:35:00,44.57,44.58,44.48,44.48,1887018.0,44.1479,44.1578,44.0587,44.0587,1887018.0
2025-02-24 09:40:00,44.48,44.52,44.45,44.49,1486524.0,44.0587,44.0983,44.029,44.0686,1486524.0
2025-02-24 09:45:00,44.49,44.51,44.44,44.45,1375047.0,44.0686,44.0884,44.0191,44.029,1375047.0
2025-02-24 09:50:00,44.45,44.46,44.35,44.38,908257.0,44.029,44.0389,43.93,43.9597,908257.0
2025-02-24 09:55:00,44.38,44.4,44.3,44.31,468568.0,43.9597,43.9795,43.8804,43.8903,468568.0
2025-02-24 10:00:00,44.3,44.33,44.22,44.26,987312.0,43.8804,43.9101,43.8012,43.8408,987312.0
2025-02-24 10:05:00,44.26,44.28,44.19,44.27,791046.0,43.8408,43.8606,43.7715,43.8507,791046.0
2025-02-24 10:10:00,44.27,44.37,44.26,44.36,522146.0,43.8507,43.9498,43.8408,43.9399,522146.0
2025-02-24 10:15:00,44.36,44.36,44.31,44.32,454511.0,43.9399,43.9399,43.8903,43.9002,454511.0
2025-02-24 10:20:00,44.32,44.35,44.31,44.32,404727.0,43.9002,43.93,43.8903,43.9002,404727.0
2025-02-24 10:25:00,44.32,44.32,44.25,44.26,523480.0,43.9002,43.9002,43.8309,43.8408,523480.0
2025-02-24 10:30:00,44.26,44.3,44.26,44.29,460197.0,43.8408,43.8804,43.8408,43.8705,460197.0
2025-02-24 10:35:00,44.29,44.33,44.27,44.33,407073.0,43.8705,43.9101,43.8507,43.9101,407073.0
2025-02-24 10:40:00,44.33,44.34,44.29,44.3,424512.0,43.9101,43.92,43.8705,43.8804,424512.0
2025-02-24 10:45:00,44.3,44.33,44.27,44.3,205037.0,43.8804,43.9101,43.8507,43.8804,205037.0
2025-02-24 10:50:00,44.3,44.32,44.25,44.26,387156.0,43.8804,43.9002,43.8309,43.8408,387156.0
2025-02-24 10:55:00,44.26,44.26,44.22,44.23,377944.0,43.8408,43.8408,43.8012,43.8111,377944.0
2025-02-24 11:00:00,44.23,44.27,44.22,44.26,995690.0,43.8111,43.8507,43.8012,43.8408,995690.0
2025-02-24 11:05:00,44.26,44.28,44.24,44.25,152538.0,43.8408,43.8606,43.821,43.8309,152538.0
2025-02-24 11:10:00,44.24,44.27,44.23,44.25,274793.0,43.821,43.8507,43.8111,43.8309,274793.0
2025-02-24 11:15:00,44.25,44.3,44.24,44.29,494198.0,43.8309,43.8804,43.821,43.8705,494198.0
2025-02-24 11:20:00,44.29,44.31,44.26,44.28,393061.0,43.8705,43.8903,43.8408,43.8606,393061.0
2025-02-24 11:25:00,44.29,44.33,44.28,44.3,140527.0,43.8705,43.9101,43.8606,43.8804,140527.0
2025-02-24 11:30:00,44.3,44.33,44.3,44.32,399342.0,43.8804,43.9101,43.8804,43.9002,399342.0
2025-02-24 11:35:00,44.32,44.34,44.29,44.29,363074.0,43.9002,43.92,43.8705,43.8705,363074.0
2025-02-24 11:40:00,44.29,44.32,44.28,44.3,439151.0,43.8705,43.9002,43.8606,43.8804,439151.0
2025-02-24 11:45:00,44.3,44.33,44.27,44.27,344681.0,43.8804,43.9101,43.8507,43.8507,344681.0
2025-02-24 11:50:00,44.27,44.28,44.25,44.27,610790.0,43.8507,43.8606,43.8309,43.8507,610790.0
2025-02-24 11:55:00,44.26,44.29,44.25,44.27,543954.0,43.8408,43.8705,43.8309,43.8507,543954.0
2025-02-24 12:00:00,44.26,44.3,44.26,44.3,757495.0,43.8408,43.8804,43.8408,43.8804,757495.0
2025-02-24 12:05:00,44.29,44.3,44.25,44.29,157726.0,43.8705,43.8804,43.8309,43.8705,157726.0
2025-02-24 12:10:00,44.29,44.3,44.27,44.3,116880.0,43.8705,43.8804,43.8507,43.8804,116880.0
2025-02-24 12:15:00,44.3,44.33,44.29,44.33,76339.0,43.8804,43.9101,43.8705,43.9101,76339.0
2025-02-24 12:20:00,44.33,44.34,44.31,44.31,83895.0,43.9101,43.92,43.8903,43.8903,83895.0
2025-02-24 12:25:00,44.32,44.33,44.3,44.31,261360.0,43.9002,43.9101,43.8804,43.8903,261360.0
2025-02-24 12:30:00,44.31,44.32,44.3,44.32,237405.0,43.8903,43.9002,43.8804,43.9002,237405.0
2025-02-24 12:35:00,44.32,44.35,44.31,44.34,161142.0,43.9002,43.93,43.8903,43.92,161142.0
2025-02-24 12:40:00,44.34,44.34,44.32,44.34,180016.0,43.92,43.92,43.9002,43.92,180016.0
2025-02-24 12:45:00,44.34,44.35,44.33,44.34,229357.0,43.92,43.93,43.9101,43.92,229357.0
2025-02-24 12:50:00,44.34,44.34,44.31,44.32,137880.0,43.92,43.92,43.8903,43.9002,137880.0
2025-02-24 12:55:00,44.31,44.33,44.29,44.3,84063.0,43.8903,43.9101,43.8705,43.8804,84063.0
2025-02-24 13:00:00,44.29,44.32,44.29,44.32,97460.0,43.8705,43.9002,43.8705,43.9002,97460.0
2025-02-24 13:05:00,44.32,44.33,44.3,44.32,122724.0,43.9002,43.9101,43.8804,43.9002,122724.0
2025-02-24 13:10:00,44.32,44.32,44.3,44.3,55018.0,43.9002,43.9002,43.8804,43.8804,55018.0
2025-02-24 13:15:00,44.3,44.35,44.3,44.34,334961.0,43.8804,43.93,43.8804,43.92,334961.0
2025-02-24 13:20:00,44.34,44.34,44.31,44.32,70920.0,43.92,43.92,43.8903,43.9002,70920.0
2025-02-24 13:25:00,44.32,44.33,44.31,44.32,102791.0,43.9002,43.9101,43.8903,43.9002,102791.0
2025-02-24 13:30:00,44.31,44.32,44.3,44.3,51809.0,43.8903,43.9002,43.8804,43.8804,51809.0
2025-02-24 13:35:00,44.3,44.33,44.3,44.33,70098.0,43.8804,43.9101,43.8804,43.9101,70098.0
2025-02-24 13:40:00,44.33,44.34,44.31,44.32,45929.0,43.9101,43.92,43.8903,43.9002,45929.0
2025-02-24 13:45:00,44.32,44.33,44.31,44.32,156283.0,43.9002,43.9101,43.8903,43.9002,156283.0
2025-02-24 13:50:00,44.32,44.32,44.3,44.31,83543.0,43.9002,43.9002,43.8804,43.8903,83543.0
2025-02-24 13:55:00,44.31,44.31,44.27,44.29,338191.0,43.8903,43.8903,43.8507,43.8705,338191.0
2025-02-24 14:00:00,44.29,44.33,44.28,44.33,317337.0,43.8705,43.9101,43.8606,43.9101,317337.0
2025-02-24 14:05:00,44.32,44.33,44.3,44.3,83272.0,43.9002,43.9101,43.8804,43.8804,83272.0
2025-02-24 14:10:00,44.3,44.31,44.29,44.31,177571.0,43.8804,43.8903,43.8705,43.8903,177571.0
2025-02-24 14:15:00,44.3,44.31,44.27,44.27,147169.0,43.8804,43.8903,43.8507,43.8507,147169.0
2025-02-24 14:20:00,44.28,44.28,44.26,44.27,106915.0,43.8606,43.8606,43.8408,43.8507,106915.0
2025-02-24 14:25:00,44.27,44.29,44.26,44.27,166728.0,43.8507,43.8705,43.8408,43.8507,166728.0
2025-02-24 14:30:00,44.27,44.31,44.27,44.31,115896.0,43.8507,43.8903,43.8507,43.8903,115896.0
2025-02-24 14:35:00,44.31,44.31,44.27,44.29,408193.0,43.8903,43.8903,43.8507,43.8705,408193.0
2025-02-24 14:40:00,44.28,44.29,44.27,44.29,41788.0,43.8606,43.8705,43.8507,43.8705,41788.0
2025-02-24 14:45:00,44.29,44.29,44.27,44.29,46927.0,43.8705,43.8705,43.8507,43.8705,46927.0
2025-02-24 14:50:00,44.29,44.29,44.27,44.27,138529.0,43.8705,43.8705,43.8507,43.8507,138529.0
2025-02-24 14:55:00,44.27,44.28,44.26,44.26,75283.0,43.8507,43.8606,43.8408,43.8408,75283.0
2025-02-24 15:00:00,44.27,44.27,44.24,44.25,323839.0,43.8507,43.8507,43.821,43.8309,323839.0
2025-02-24 15:05:00,44.25,44.26,44.24,44.26,698433.0,43.8309,43.8408,43.821,43.8408,698433.0
2025-02-24 15:10:00,44.26,44.26,44.24,44.25,79056.0,43.8408,43.8408,43.821,43.8309,79056.0
2025-02-24 15:15:00,44.25,44.26,44.2,44.23,466283.0,43.8309,43.8408,43.7814,43.8111,466283.0
2025-02-24 15:20:00,44.23,44.25,44.21,44.22,459185.0,43.8111,43.8309,43.7913,43.8012,459185.0
2025-02-24 15:25:00,44.22,44.23,44.21,44.22,339262.0,43.8012,43.8111,43.7913,43.8012,339262.0
2025-02-24 15:30:00,44.22,44.26,44.21,44.26,722409.0,43.8012,43.8408,43.7913,43.8408,722409.0
2025-02-24 15:35:00,44.26,44.28,44.24,44.25,232708.0,43.8408,43.8606,43.821,43.8309,232708.0
2025-02-24 15:40:00,44.25,44.25,44.22,44.23,265331.0,43.8309,43.8309,43.8012,43.8111,265331.0
2025-02-24 15:45:00,44.24,44.25,44.23,44.25,853542.0,43.821,43.8309,43.8111,43.8309,853542.0
2025-02-24 15:50:00,44.25,44.26,44.2,44.21,707422.0,43.8309,43.8408,43.7814,43.7913,707422.0
2025-02-24 15:55:00,44.21,44.22,44.2,44.21,1734937.0,43.7913,43.8012,43.7814,43.7913,1734937.0
2025-02-25 09:30:00,44.35,44.37,44.28,44.32,312559.0,43.93,43.9498,43.8606,43.9002,312559.0
2025-02-25 09:35:00,44.32,44.35,44.28,44.33,737735.0,43.9002,43.93,43.8606,43.9101,737735.0
2025-02-25 09:40:00,44.33,44.35,44.29,44.3,970658.0,43.9101,43.93,43.8705,43.8804,970658.0
2025-02-25 09:45:00,44.3,44.35,44.29,44.31,312873.0,43.8804,43.93,43.8705,43.8903,312873.0
2025-02-25 09:50:00,44.32,44.33,44.23,44.23,203316.0,43.9002,43.9101,43.8111,43.8111,203316.0
2025-02-25 09:55:00,44.23,44.26,44.22,44.25,143677.0,43.8111,43.8408,43.8012,43.8309,143677.0
2025-02-25 10:00:00,44.25,44.25,44.16,44.16,185000.0,43.8309,43.8309,43.7418,43.7418,185000.0
2025-02-25 10:05:00,44.16,44.22,44.16,44.21,216016.0,43.7418,43.8012,43.7418,43.7913,216016.0
2025-02-25 10:10:00,44.2,44.22,44.15,44.16,90970.0,43.7814,43.8012,43.7318,43.7418,90970.0
2025-02-25 10:15:00,44.16,44.18,44.08,44.08,276575.0,43.7418,43.7616,43.6625,43.6625,276575.0
2025-02-25 10:20:00,44.09,44.13,44.06,44.09,180499.0,43.6724,43.712,43.6427,43.6724,180499.0
2025-02-25 10:25:00,44.09,44.13,44.08,44.11,143698.0,43.6724,43.712,43.6625,43.6922,143698.0
2025-02-25 10:30:00,44.11,44.13,44.1,44.12,341497.0,43.6922,43.712,43.6823,43.7021,341497.0
2025-02-25 10:35:00,44.12,44.2,44.12,44.2,312512.0,43.7021,43.7814,43.7021,43.7814,312512.0
2025-02-25 10:40:00,44.19,44.23,44.16,44.21,225521.0,43.7715,43.8111,43.7418,43.7913,225521.0
2025-02-25 10:45:00,44.21,44.22,44.17,44.21,362453.0,43.7913,43.8012,43.7517,43.7913,362453.0
2025-02-25 10:50:00,44.21,44.27,44.19,44.26,308182.0,43.7913,43.8507,43.7715,43.8408,308182.0
2025-02-25 10:55:00,44.27,44.27,44.23,44.23,129651.0,43.8507,43.8507,43.8111,43.8111,129651.0
2025-02-25 11:00:00,44.24,44.25,44.19,44.22,291510.0,43.821,43.8309,43.7715,43.8012,291510.0
2025-02-25 11:05:00,44.22,44.25,44.2,44.23,206063.0,43.8012,43.8309,43.7814,43.8111,206063.0
2025-02-25 11:10:00,44.23,44.26,44.2,44.23,67250.0,43.8111,43.8408,43.7814,43.8111,67250.0
2025-02-25 11:15:00,44.23,44.24,44.2,44.22,134393.0,43.8111,43.821,43.7814,43.8012,134393.0
2025-02-25 11:20:00,44.22,44.22,44.19,44.21,128424.0,43.8012,43.8012,43.7715,43.7913,128424.0
2025-02-25 11:25:00,44.2,44.21,44.15,44.18,215375.0,43.7814,43.7913,43.7318,43.7616,215375.0
2025-02-25 11:30:00,44.18,44.18,44.12,44.16,361749.0,43.7616,43.7616,43.7021,43.7418,361749.0
2025-02-25 11:35:00,44.16,44.18,44.15,44.17,81556.0,43.7418,43.7616,43.7318,43.7517,81556.0
2025-02-25 11:40:00,44.17,44.19,44.16,44.19,39194.0,43.7517,43.7715,43.7418,43.7715,39194.0
2025-02-25 11:45:00,44.19,44.23,44.18,44.23,62768.0,43.7715,43.8111,43.7616,43.8111,62768.0
2025-02-25 11:50:00,44.23,44.24,44.21,44.22,127788.0,43.8111,43.821,43.7913,43.8012,127788.0
2025-02-25 11:55:00,44.22,44.26,44.2,44.24,236996.0,43.8012,43.8408,43.7814,43.821,236996.0
2025-02-25 12:00:00,44.23,44.24,44.22,44.22,195996.0,43.8111,43.821,43.8012,43.8012,195996.0
2025-02-25 12:05:00,44.23,44.23,44.21,44.22,31263.0,43.8111,43.8111,43.7913,43.8012,31263.0
2025-02-25 12:10:00,44.22,44.22,44.19,44.21,130244.0,43.8012,43.8012,43.7715,43.7913,130244.0
2025-02-25 12:15:00,44.21,44.21,44.18,44.2,101087.0,43.7913,43.7913,43.7616,43.7814,101087.0
2025-02-25 12:20:00,44.19,44.2,44.15,44.19,56389.0,43.7715,43.7814,43.7318,43.7715,56389.0
2025-02-25 12:25:00,44.19,44.21,44.17,44.21,131617.0,43.7715,43.7913,43.7517,43.7913,131617.0
2025-02-25 12:30:00,44.21,44.22,44.2,44.22,100888.0,43.7913,43.8012,43.7814,43.8012,100888.0
2025-02-25 12:35:00,44.22,44.23,44.21,44.23,153650.0,43.8012,43.8111,43.7913,43.8111,153650.0
2025-02-25 12:40:00,44.23,44.25,44.22,44.24,160088.0,43.8111,43.8309,43.8012,43.821,160088.0
2025-02-25 12:45:00,44.23,44.24,44.22,44.23,112186.0,43.8111,43.821,43.8012,43.8111,112186.0
2025-02-25 12:50:00,44.24,44.26,44.23,44.26,119770.0,43.821,43.8408,43.8111,43.8408,119770.0
2025-02-25 12:55:00,44.26,44.27,44.25,44.27,114604.0,43.8408,43.8507,43.8309,43.8507,114604.0
2025-02-25 13:00:00,44.27,44.3,44.26,44.3,217305.0,43.8507,43.8804,43.8408,43.8804,217305.0
2025-02-25 13:05:00,44.29,44.33,44.29,44.31,129572.0,43.8705,43.9101,43.8705,43.8903,129572.0
2025-02-25 13:10:00,44.31,44.32,44.28,44.29,191480.0,43.8903,43.9002,43.8606,43.8705,191480.0
2025-02-25 13:15:00,44.29,44.3,44.27,44.27,86989.0,43.8705,43.8804,43.8507,43.8507,86989.0
2025-02-25 13:20:00,44.27,44.29,44.26,44.28,54666.0,43.8507,43.8705,43.8408,43.8606,54666.0
2025-02-25 13:25:00,44.27,44.28,44.22,44.23,70577.0,43.8507,43.8606,43.8012,43.8111,70577.0
2025-02-25 13:30:00,44.23,44.24,44.21,44.24,101039.0,43.8111,43.821,43.7913,43.821,101039.0
2025-02-25 13:35:00,44.23,44.29,44.23,44.28,124695.0,43.8111,43.8705,43.8111,43.8606,124695.0
2025-02-25 13:40:00,44.28,44.31,44.27,44.29,171094.0,43.8606,43.8903,43.8507,43.8705,171094.0
2025-02-25 13:45:00,44.3,44.3,44.28,44.29,72391.0,43.8804,43.8804,43.8606,43.8705,72391.0
2025-02-25 13:50:00,44.29,44.29,44.26,44.27,74030.0,43.8705,43.8705,43.8408,43.8507,74030.0
2025-02-25 13:55:00,44.27,44.28,44.26,44.27,92826.0,43.8507,43.8606,43.8408,43.8507,92826.0
2025-02-25 14:00:00,44.27,44.27,44.25,44.26,80314.0,43.8507,43.8507,43.8309,43.8408,80314.0
2025-02-25 14:05:00,44.27,44.27,44.25,44.27,29793.0,43.8507,43.8507,43.8309,43.8507,29793.0
2025-02-25 14:10:00,44.26,44.27,44.23,44.23,66037.0,43.8408,43.8507,43.8111,43.8111,66037.0
2025-02-25 14:15:00,44.23,44.24,44.21,44.24,97323.0,43.8111,43.821,43.7913,43.821,97323.0
2025-02-25 14:20:00,44.23,44.24,44.21,44.22,83086.0,43.8111,43.821,43.7913,43.8012,83086.0
2025-02-25 14:25:00,44.22,44.23,44.2,44.21,109423.0,43.8012,43.8111,43.7814,43.7913,109423.0
2025-02-25 14:30:00,44.21,44.23,44.2,44.23,141327.0,43.7913,43.8111,43.7814,43.8111,141327.0
2025-02-25 14:35:00,44.23,44.25,44.2,44.24,169631.0,43.8111,43.8309,43.7814,43.821,169631.0
2025-02-25 14:40:00,44.24,44.28,44.24,44.27,273604.0,43.821,43.8606,43.821,43.8507,273604.0
2025-02-25 14:45:00,44.27,44.27,44.23,44.26,187918.0,43.8507,43.8507,43.8111,43.8408,187918.0
2025-02-25 14:50:00,44.26,44.26,44.25,44.26,65424.0,43.8408,43.8408,43.8309,43.8408,65424.0
2025-02-25 14:55:00,44.26,44.26,44.24,44.26,174354.0,43.8408,43.8408,43.821,43.8408,174354.0
2025-02-25 15:00:00,44.25,44.27,44.25,44.27,236446.0,43.8309,43.8507,43.8309,43.8507,236446.0
2025-02-25 15:05:00,44.27,44.28,44.26,44.27,72204.0,43.8507,43.8606,43.8408,43.8507,72204.0
2025-02-25 15:10:00,44.26,44.26,44.24,44.26,318253.0,43.8408,43.8408,43.821,43.8408,318253.0
2025-02-25 15:15:00,44.26,44.29,44.25,44.29,96963.0,43.8408,43.8705,43.8309,43.8705,96963.0
2025-02-25 15:20:00,44.28,44.33,44.28,44.32,113869.0,43.8606,43.9101,43.8606,43.9002,113869.0
2025-02-25 15:25:00,44.33,44.34,44.3,44.31,134286.0,43.9101,43.92,43.8804,43.8903,134286.0
2025-02-25 15:30:00,44.31,44.32,44.29,44.3,222423.0,43.8903,43.9002,43.8705,43.8804,222423.0
2025-02-25 15:35:00,44.31,44.31,44.27,44.27,350057.0,43.8903,43.8903,43.8507,43.8507,350057.0
2025-02-25 15:40:00,44.27,44.28,44.25,44.26,237164.0,43.8507,43.8606,43.8309,43.8408,237164.0
2025-02-25 15:45:00,44.25,44.28,44.24,44.27,221579.0,43.8309,43.8606,43.821,43.8507,221579.0
2025-02-25 15:50:00,44.27,44.28,44.24,44.25,695689.0,43.8507,43.8606,43.821,43.8309,695689.0
2025-02-25 15:55:00,44.25,44.28,44.24,44.27,1679537.0,43.8309,43.8606,43.821,43.8507,1679537.0
2025-02-26 09:30:00,44.75,44.76,44.7,44.7,506863.0,44.3262,44.3361,44.2766,44.2766,506863.0
2025-02-26 09:35:00,44.71,44.72,44.67,44.7,279256.0,44.2865,44.2964,44.2469,44.2766,279256.0
2025-02-26 09:40:00,44.7,44.73,44.68,44.73,377010.0,44.2766,44.3064,44.2568,44.3064,377010.0
2025-02-26 09:45:00,44.73,44.79,44.71,44.79,373659.0,44.3064,44.3658,44.2865,44.3658,373659.0
2025-02-26 09:50:00,44.79,44.85,44.77,44.83,362368.0,44.3658,44.4252,44.346,44.4054,362368.0
2025-02-26 09:55:00,44.83,44.83,44.78,44.83,319108.0,44.4054,44.4054,44.3559,44.4054,319108.0
2025-02-26 10:00:00,44.83,44.83,44.78,44.79,181008.0,44.4054,44.4054,44.3559,44.3658,181008.0
2025-02-26 10:05:00,44.79,44.82,44.78,44.82,167276.0,44.3658,44.3955,44.3559,44.3955,167276.0
2025-02-26 10:10:00,44.82,44.83,44.8,44.83,892935.0,44.3955,44.4054,44.3757,44.4054,892935.0
2025-02-26 10:15:00,44.83,44.84,44.81,44.83,345845.0,44.4054,44.4153,44.3856,44.4054,345845.0
2025-02-26 10:20:00,44.83,44.85,44.81,44.81,522646.0,44.4054,44.4252,44.3856,44.3856,522646.0
2025-02-26 10:25:00,44.82,44.84,44.81,44.82,523573.0,44.3955,44.4153,44.3856,44.3955,523573.0
2025-02-26 10:30:00,44.82,44.86,44.82,44.84,752402.0,44.3955,44.4351,44.3955,44.4153,752402.0
2025-02-26 10:35:00,44.84,44.89,44.83,44.87,234382.0,44.4153,44.4648,44.4054,44.445,234382.0
2025-02-26 10:40:00,44.87,44.9,44.86,44.9,133255.0,44.445,44.4747,44.4351,44.4747,133255.0
2025-02-26 10:45:00,44.9,44.92,44.88,44.91,179667.0,44.4747,44.4946,44.4549,44.4847,179667.0
2025-02-26 10:50:00,44.91,44.95,44.91,44.95,329620.0,44.4847,44.5243,44.4847,44.5243,329620.0
2025-02-26 10:55:00,44.95,44.96,44.93,44.94,377826.0,44.5243,44.5342,44.5045,44.5144,377826.0
2025-02-26 11:00:00,44.94,44.97,44.94,44.97,188811.0,44.5144,44.5441,44.5144,44.5441,188811.0
2025-02-26 11:05:00,44.97,44.98,44.95,44.98,254951.0,44.5441,44.554,44.5243,44.554,254951.0
2025-02-26 11:10:00,44.98,44.99,44.96,44.97,225556.0,44.554,44.5639,44.5342,44.5441,225556.0
2025-02-26 11:15:00,44.97,44.97,44.93,44.95,158917.0,44.5441,44.5441,44.5045,44.5243,158917.0
2025-02-26 11:20:00,44.95,44.97,44.94,44.97,483632.0,44.5243,44.5441,44.5144,44.5441,483632.0
2025-02-26 11:25:00,44.97,44.97,44.93,44.93,148220.0,44.5441,44.5441,44.5045,44.5045,148220.0
2025-02-26 11:30:00,44.94,44.94,44.9,44.91,176692.0,44.5144,44.5144,44.4747,44.4847,176692.0
2025-02-26 11:35:00,44.91,44.94,44.91,44.93,288704.0,44.4847,44.5144,44.4847,44.5045,288704.0
2025-02-26 11:40:00,44.94,44.94,44.89,44.91,151503.0,44.5144,44.5144,44.4648,44.4847,151503.0
2025-02-26 11:45:00,44.91,44.92,44.9,44.91,227630.0,44.4847,44.4946,44.4747,44.4847,227630.0
2025-02-26 11:50:00,44.91,44.93,44.9,44.92,255571.0,44.4847,44.5045,44.4747,44.4946,255571.0
2025-02-26 11:55:00,44.91,44.92,44.88,44.89,426998.0,44.4847,44.4946,44.4549,44.4648,426998.0
2025-02-26 12:00:00,44.89,44.91,44.87,44.91,495317.0,44.4648,44.4847,44.445,44.4847,495317.0
2025-02-26 12:05:00,44.91,44.94,44.9,44.92,260564.0,44.4847,44.5144,44.4747,44.4946,260564.0
2025-02-26 12:10:00,44.92,44.93,44.91,44.93,55720.0,44.4946,44.5045,44.4847,44.5045,55720.0
2025-02-26 12:15:00,44.93,44.93,44.85,44.9,648024.0,44.5045,44.5045,44.4252,44.4747,648024.0
2025-02-26 12:20:00,44.9,44.91,44.88,44.91,131373.0,44.4747,44.4847,44.4549,44.4847,131373.0
2025-02-26 12:25:00,44.91,44.93,44.88,44.93,234140.0,44.4847,44.5045,44.4549,44.5045,234140.0
2025-02-26 12:30:00,44.93,44.96,44.87,44.89,373781.0,44.5045,44.5342,44.445,44.4648,373781.0
2025-02-26 12:35:00,44.89,44.89,44.83,44.84,164906.0,44.4648,44.4648,44.4054,44.4153,164906.0
2025-02-26 12:40:00,44.84,44.88,44.82,44.87,123056.0,44.4153,44.4549,44.3955,44.445,123056.0
2025-02-26 12:45:00,44.87,44.88,44.83,44.86,60979.0,44.445,44.4549,44.4054,44.4351,60979.0
2025-02-26 12:50:00,44.86,44.86,44.8,44.83,240131.0,44.4351,44.4351,44.3757,44.4054,240131.0
2025-02-26 12:55:00,44.83,44.83,44.79,44.8,151502.0,44.4054,44.4054,44.3658,44.3757,151502.0
2025-02-26 13:00:00,44.8,44.81,44.77,44.8,181781.0,44.3757,44.3856,44.346,44.3757,181781.0
2025-02-26 13:05:00,44.79,44.81,44.77,44.8,156333.0,44.3658,44.3856,44.346,44.3757,156333.0
2025-02-26 13:10:00,44.8,44.81,44.78,44.8,100152.0,44.3757,44.3856,44.3559,44.3757,100152.0
2025-02-26 13:15:00,44.8,44.81,44.77,44.8,191304.0,44.3757,44.3856,44.346,44.3757,191304.0
2025-02-26 13:20:00,44.8,44.83,44.79,44.82,273801.0,44.3757,44.4054,44.3658,44.3955,273801.0
2025-02-26 13:25:00,44.82,44.82,44.74,44.75,112270.0,44.3955,44.3955,44.3163,44.3262,112270.0
2025-02-26 13:30:00,44.74,44.76,44.73,44.74,112665.0,44.3163,44.3361,44.3064,44.3163,112665.0
2025-02-26 13:35:00,44.74,44.76,44.72,44.72,107842.0,44.3163,44.3361,44.2964,44.2964,107842.0
2025-02-26 13:40:00,44.72,44.74,44.69,44.7,234575.0,44.2964,44.3163,44.2667,44.2766,234575.0
2025-02-26 13:45:00,44.71,44.72,44.68,44.69,78311.0,44.2865,44.2964,44.2568,44.2667,78311.0
2025-02-26 13:50:00,44.69,44.69,44.65,44.66,241378.0,44.2667,44.2667,44.2271,44.237,241378.0
2025-02-26 13:55:00,44.66,44.67,44.62,44.63,301584.0,44.237,44.2469,44.1974,44.2073,301584.0
2025-02-26 14:00:00,44.63,44.65,44.6,44.6,140363.0,44.2073,44.2271,44.1776,44.1776,140363.0
2025-02-26 14:05:00,44.6,44.6,44.57,44.58,74356.0,44.1776,44.1776,44.1479,44.1578,74356.0
2025-02-26 14:10:00,44.59,44.6,44.58,44.6,149809.0,44.1677,44.1776,44.1578,44.1776,149809.0
2025-02-26 14:15:00,44.59,44.62,44.57,44.62,225056.0,44.1677,44.1974,44.1479,44.1974,225056.0
2025-02-26 14:20:00,44.61,44.64,44.61,44.62,111493.0,44.1875,44.2172,44.1875,44.1974,111493.0
2025-02-26 14:25:00,44.62,44.65,44.61,44.63,137193.0,44.1974,44.2271,44.1875,44.2073,137193.0
2025-02-26 14:30:00,44.62,44.65,44.61,44.65,85456.0,44.1974,44.2271,44.1875,44.2271,85456.0
2025-02-26 14:35:00,44.65,44.69,44.64,44.68,244877.0,44.2271,44.2667,44.2172,44.2568,244877.0
2025-02-26 14:40:00,44.68,44.69,44.66,44.67,234683.0,44.2568,44.2667,44.237,44.2469,234683.0
2025-02-26 14:45:00,44.68,44.7,44.67,44.68,369524.0,44.2568,44.2766,44.2469,44.2568,369524.0
2025-02-26 14:50:00,44.68,44.69,44.66,44.68,252959.0,44.2568,44.2667,44.237,44.2568,252959.0
2025-02-26 14:55:00,44.68,44.68,44.6,44.61,77693.0,44.2568,44.2568,44.1776,44.1875,77693.0
2025-02-26 15:00:00,44.61,44.62,44.57,44.59,156257.0,44.1875,44.1974,44.1479,44.1677,156257.0
2025-02-26 15:05:00,44.59,44.62,44.59,44.62,40732.0,44.1677,44.1974,44.1677,44.1974,40732.0
2025-02-26 15:10:00,44.62,44.63,44.59,44.59,153775.0,44.1974,44.2073,44.1677,44.1677,153775.0
2025-02-26 15:15:00,44.59,44.61,44.58,44.61,112887.0,44.1677,44.1875,44.1578,44.1875,112887.0
2025-02-26 15:20:00,44.61,44.64,44.59,44.63,88850.0,44.1875,44.2172,44.1677,44.2073,88850.0
2025-02-26 15:25:00,44.64,44.64,44.62,44.63,85488.0,44.2172,44.2172,44.1974,44.2073,85488.0
2025-02-26 15:30:00,44.63,44.65,44.61,44.65,354760.0,44.2073,44.2271,44.1875,44.2271,354760.0
2025-02-26 15:35:00,44.65,44.67,44.64,44.66,439331.0,44.2271,44.2469,44.2172,44.237,439331.0
2025-02-26 15:40:00,44.66,44.69,44.65,44.68,342490.0,44.237,44.2667,44.2271,44.2568,342490.0
2025-02-26 15:45:00,44.68,44.7,44.67,44.7,259201.0,44.2568,44.2766,44.2469,44.2766,259201.0
2025-02-26 15:50:00,44.7,44.7,44.68,44.7,618985.0,44.2766,44.2766,44.2568,44.2766,618985.0
2025-02-26 15:55:00,44.7,44.7,44.66,44.68,1265968.0,44.2766,44.2766,44.237,44.2568,1265968.0
2025-02-27 09:30:00,44.31,44.4,44.28,44.32,394233.0,43.8903,43.9795,43.8606,43.9002,394233.0
2025-02-27 09:35:00,44.31,44.34,44.24,44.25,337076.0,43.8903,43.92,43.821,43.8309,337076.0
2025-02-27 09:40:00,44.26,44.26,44.15,44.18,399299.0,43.8408,43.8408,43.7318,43.7616,399299.0
2025-02-27 09:45:00,44.18,44.25,44.15,44.19,385250.0,43.7616,43.8309,43.7318,43.7715,385250.0
2025-02-27 09:50:00,44.19,44.19,44.12,44.12,362716.0,43.7715,43.7715,43.7021,43.7021,362716.0
2025-02-27 09:55:00,44.12,44.12,44.02,44.02,642821.0,43.7021,43.7021,43.6031,43.6031,642821.0
2025-02-27 10:00:00,44.02,44.03,43.91,44.01,863745.0,43.6031,43.613,43.4941,43.5932,863745.0
2025-02-27 10:05:00,44.01,44.04,43.97,44.0,460150.0,43.5932,43.6229,43.5536,43.5833,460150.0
2025-02-27 10:10:00,43.99,44.11,43.98,44.09,362706.0,43.5734,43.6922,43.5635,43.6724,362706.0
2025-02-27 10:15:00,44.09,44.13,44.07,44.1,212755.0,43.6724,43.712,43.6526,43.6823,212755.0
2025-02-27 10:20:00,44.09,44.2,44.06,44.16,163678.0,43.6724,43.7814,43.6427,43.7418,163678.0
2025-02-27 10:25:00,44.15,44.19,44.13,44.16,178290.0,43.7318,43.7715,43.712,43.7418,178290.0
2025-02-27 10:30:00,44.16,44.17,44.1,44.12,157577.0,43.7418,43.7517,43.6823,43.7021,157577.0
2025-02-27 10:35:00,44.13,44.19,44.09,44.18,353569.0,43.712,43.7715,43.6724,43.7616,353569.0
2025-02-27 10:40:00,44.18,44.2,44.14,44.19,385994.0,43.7616,43.7814,43.7219,43.7715,385994.0
2025-02-27 10:45:00,44.19,44.23,44.17,44.21,153437.0,43.7715,43.8111,43.7517,43.7913,153437.0
2025-02-27 10:50:00,44.2,44.21,44.14,44.15,235286.0,43.7814,43.7913,43.7219,43.7318,235286.0
2025-02-27 10:55:00,44.14,44.17,44.13,44.14,670309.0,43.7219,43.7517,43.712,43.7219,670309.0
2025-02-27 11:00:00,44.14,44.19,44.13,44.16,485252.0,43.7219,43.7715,43.712,43.7418,485252.0
2025-02-27 11:05:00,44.16,44.18,44.15,44.16,343991.0,43.7418,43.7616,43.7318,43.7418,343991.0
2025-02-27 11:10:00,44.16,44.22,44.16,44.22,268051.0,43.7418,43.8012,43.7418,43.8012,268051.0
2025-02-27 11:15:00,44.21,44.23,44.21,44.22,409504.0,43.7913,43.8111,43.7913,43.8012,409504.0
2025-02-27 11:20:00,44.22,44.22,44.18,44.2,792195.0,43.8012,43.8012,43.7616,43.7814,792195.0
2025-02-27 11:25:00,44.2,44.22,44.17,44.2,305701.0,43.7814,43.8012,43.7517,43.7814,305701.0
2025-02-27 11:30:00,44.2,44.22,44.19,44.2,385863.0,43.7814,43.8012,43.7715,43.7814,385863.0
2025-02-27 11:35:00,44.2,44.21,44.18,44.21,242992.0,43.7814,43.7913,43.7616,43.7913,242992.0
2025-02-27 11:40:00,44.2,44.22,44.19,44.2,94001.0,43.7814,43.8012,43.7715,43.7814,94001.0
2025-02-27 11:45:00,44.2,44.21,44.18,44.2,68318.0,43.7814,43.7913,43.7616,43.7814,68318.0
2025-02-27 11:50:00,44.2,44.2,44.15,44.19,116892.0,43.7814,43.7814,43.7318,43.7715,116892.0
2025-02-27 11:55:00,44.18,44.19,44.15,44.15,206945.0,43.7616,43.7715,43.7318,43.7318,206945.0
2025-02-27 12:00:00,44.16,44.19,44.15,44.19,128073.0,43.7418,43.7715,43.7318,43.7715,128073.0
2025-02-27 12:05:00,44.18,44.19,44.16,44.17,86220.0,43.7616,43.7715,43.7418,43.7517,86220.0
2025-02-27 12:10:00,44.17,44.19,44.16,44.17,184607.0,43.7517,43.7715,43.7418,43.7517,184607.0
2025-02-27 12:15:00,44.17,44.18,44.14,44.14,104546.0,43.7517,43.7616,43.7219,43.7219,104546.0
2025-02-27 12:20:00,44.14,44.19,44.13,44.18,141318.0,43.7219,43.7715,43.712,43.7616,141318.0
2025-02-27 12:25:00,44.18,44.21,44.17,44.2,274213.0,43.7616,43.7913,43.7517,43.7814,274213.0
2025-02-27 12:30:00,44.2,44.21,44.18,44.18,119404.0,43.7814,43.7913,43.7616,43.7616,119404.0
2025-02-27 12:35:00,44.19,44.19,44.16,44.16,128000.0,43.7715,43.7715,43.7418,43.7418,128000.0
2025-02-27 12:40:00,44.16,44.17,44.11,44.14,163002.0,43.7418,43.7517,43.6922,43.7219,163002.0
2025-02-27 12:45:00,44.14,44.16,44.13,44.14,31395.0,43.7219,43.7418,43.712,43.7219,31395.0
2025-02-27 12:50:00,44.14,44.17,44.12,44.16,90092.0,43.7219,43.7517,43.7021,43.7418,90092.0
2025-02-27 12:55:00,44.15,44.16,44.14,44.16,221640.0,43.7318,43.7418,43.7219,43.7418,221640.0
2025-02-27 13:00:00,44.16,44.19,44.15,44.18,251658.0,43.7418,43.7715,43.7318,43.7616,251658.0
2025-02-27 13:05:00,44.17,44.19,44.15,44.16,375182.0,43.7517,43.7715,43.7318,43.7418,375182.0
2025-02-27 13:10:00,44.16,44.22,44.16,44.22,1146271.0,43.7418,43.8012,43.7418,43.8012,1146271.0
2025-02-27 13:15:00,44.22,44.22,44.19,44.22,85218.0,43.8012,43.8012,43.7715,43.8012,85218.0
2025-02-27 13:20:00,44.21,44.24,44.2,44.23,289909.0,43.7913,43.821,43.7814,43.8111,289909.0
2025-02-27 13:25:00,44.23,44.25,44.22,44.22,148242.0,43.8111,43.8309,43.8012,43.8012,148242.0
2025-02-27 13:30:00,44.23,44.24,44.21,44.24,135469.0,43.8111,43.821,43.7913,43.821,135469.0
2025-02-27 13:35:00,44.23,44.25,44.22,44.25,105320.0,43.8111,43.8309,43.8012,43.8309,105320.0
2025-02-27 13:40:00,44.25,44.25,44.22,44.23,250130.0,43.8309,43.8309,43.8012,43.8111,250130.0
2025-02-27 13:45:00,44.23,44.23,44.21,44.22,183612.0,43.8111,43.8111,43.7913,43.8012,183612.0
2025-02-27 13:50:00,44.22,44.23,44.2,44.23,252404.0,43.8012,43.8111,43.7814,43.8111,252404.0
2025-02-27 13:55:00,44.23,44.24,44.22,44.22,94273.0,43.8111,43.821,43.8012,43.8012,94273.0
2025-02-27 14:00:00,44.22,44.22,44.2,44.21,495065.0,43.8012,43.8012,43.7814,43.7913,495065.0
2025-02-27 14:05:00,44.21,44.22,44.2,44.21,192894.0,43.7913,43.8012,43.7814,43.7913,192894.0
2025-02-27 14:10:00,44.21,44.22,44.16,44.16,352624.0,43.7913,43.8012,43.7418,43.7418,352624.0
2025-02-27 14:15:00,44.16,44.17,44.14,44.16,451087.0,43.7418,43.7517,43.7219,43.7418,451087.0
2025-02-27 14:20:00,44.16,44.17,44.13,44.14,337756.0,43.7418,43.7517,43.712,43.7219,337756.0
2025-02-27 14:25:00,44.14,44.14,44.09,44.09,79512.0,43.7219,43.7219,43.6724,43.6724,79512.0
2025-02-27 14:30:00,44.09,44.1,44.01,44.03,164298.0,43.6724,43.6823,43.5932,43.613,164298.0
2025-02-27 14:35:00,44.04,44.06,44.01,44.02,214968.0,43.6229,43.6427,43.5932,43.6031,214968.0
2025-02-27 14:40:00,44.02,44.03,43.97,44.0,199632.0,43.6031,43.613,43.5536,43.5833,199632.0
2025-02-27 14:45:00,44.01,44.02,43.98,44.0,442228.0,43.5932,43.6031,43.5635,43.5833,442228.0
2025-02-27 14:50:00,44.0,44.04,43.99,44.01,127836.0,43.5833,43.6229,43.5734,43.5932,127836.0
2025-02-27 14:55:00,44.01,44.03,43.99,43.99,183776.0,43.5932,43.613,43.5734,43.5734,183776.0
2025-02-27 15:00:00,43.99,44.0,43.93,43.96,313396.0,43.5734,43.5833,43.5139,43.5436,313396.0
2025-02-27 15:05:00,43.96,43.96,43.92,43.93,461327.0,43.5436,43.5436,43.504,43.5139,461327.0
2025-02-27 15:10:00,43.93,43.94,43.88,43.91,148577.0,43.5139,43.5238,43.4644,43.4941,148577.0
2025-02-27 15:15:00,43.91,43.92,43.86,43.88,374245.0,43.4941,43.504,43.4446,43.4644,374245.0
2025-02-27 15:20:00,43.87,43.92,43.86,43.91,419302.0,43.4545,43.504,43.4446,43.4941,419302.0
2025-02-27 15:25:00,43.91,43.92,43.86,43.87,545441.0,43.4941,43.504,43.4446,43.4545,545441.0
2025-02-27 15:30:00,43.87,43.89,43.86,43.87,794905.0,43.4545,43.4743,43.4446,43.4545,794905.0
2025-02-27 15:35:00,43.87,43.9,43.86,43.87,380811.0,43.4545,43.4842,43.4446,43.4545,380811.0
2025-02-27 15:40:00,43.87,43.87,43.85,43.86,411928.0,43.4545,43.4545,43.4347,43.4446,411928.0
2025-02-27 15:45:00,43.87,43.88,43.84,43.87,649600.0,43.4545,43.4644,43.4248,43.4545,649600.0
2025-02-27 15:50:00,43.86,43.88,43.84,43.84,871168.0,43.4446,43.4644,43.4248,43.4248,871168.0
2025-02-27 15:55:00,43.84,43.85,43.78,43.8,1668530.0,43.4248,43.4347,43.3654,43.3852,1668530.0
2025-02-28 09:30:00,43.06,43.08,42.88,42.9,1994950.0,42.6522,42.672,42.4739,42.4937,1994950.0
2025-02-28 09:35:00,42.9,43.12,42.89,43.09,2366580.0,42.4937,42.7116,42.4838,42.6819,2366580.0
2025-02-28 09:40:00,43.09,43.12,43.03,43.08,2117288.0,42.6819,42.7116,42.6225,42.672,2117288.0
2025-02-28 09:45:00,43.08,43.13,43.05,43.1,1251968.0,42.672,42.7215,42.6423,42.6918,1251968.0
2025-02-28 09:50:00,43.09,43.16,43.09,43.13,1342038.0,42.6819,42.7512,42.6819,42.7215,1342038.0
2025-02-28 09:55:00,43.13,43.15,43.08,43.14,809684.0,42.7215,42.7413,42.672,42.7314,809684.0
2025-02-28 10:00:00,43.14,43.19,43.12,43.16,840206.0,42.7314,42.7809,42.7116,42.7512,840206.0
2025-02-28 10:05:00,43.16,43.18,43.13,43.18,554119.0,42.7512,42.771,42.7215,42.771,554119.0
2025-02-28 10:10:00,43.18,43.21,43.15,43.2,723640.0,42.771,42.8008,42.7413,42.7908,723640.0
2025-02-28 10:15:00,43.2,43.2,43.13,43.14,510631.0,42.7908,42.7908,42.7215,42.7314,510631.0
2025-02-28 10:20:00,43.14,43.2,43.12,43.2,398387.0,42.7314,42.7908,42.7116,42.7908,398387.0
2025-02-28 10:25:00,43.19,43.25,43.19,43.25,495504.0,42.7809,42.8404,42.7809,42.8404,495504.0
2025-02-28 10:30:00,43.24,43.25,43.21,43.23,691337.0,42.8305,42.8404,42.8008,42.8206,691337.0
2025-02-28 10:35:00,43.23,43.25,43.2,43.23,547609.0,42.8206,42.8404,42.7908,42.8206,547609.0
2025-02-28 10:40:00,43.23,43.25,43.21,43.23,389353.0,42.8206,42.8404,42.8008,42.8206,389353.0
2025-02-28 10:45:00,43.23,43.25,43.19,43.2,382670.0,42.8206,42.8404,42.7809,42.7908,382670.0
2025-02-28 10:50:00,43.21,43.24,43.2,43.23,165489.0,42.8008,42.8305,42.7908,42.8206,165489.0
2025-02-28 10:55:00,43.22,43.23,43.21,43.23,186488.0,42.8107,42.8206,42.8008,42.8206,186488.0
2025-02-28 11:00:00,43.22,43.24,43.2,43.23,355734.0,42.8107,42.8305,42.7908,42.8206,355734.0
2025-02-28 11:05:00,43.23,43.26,43.22,43.24,417175.0,42.8206,42.8503,42.8107,42.8305,417175.0
2025-02-28 11:10:00,43.23,43.25,43.2,43.21,231252.0,42.8206,42.8404,42.7908,42.8008,231252.0
2025-02-28 11:15:00,43.21,43.21,43.16,43.19,438398.0,42.8008,42.8008,42.7512,42.7809,438398.0
2025-02-28 11:20:00,43.19,43.22,43.18,43.19,381740.0,42.7809,42.8107,42.771,42.7809,381740.0
2025-02-28 11:25:00,43.19,43.2,43.13,43.13,426926.0,42.7809,42.7908,42.7215,42.7215,426926.0
2025-02-28 11:30:00,43.13,43.16,43.12,43.15,542941.0,42.7215,42.7512,42.7116,42.7413,542941.0
2025-02-28 11:35:00,43.16,43.18,43.14,43.16,238385.0,42.7512,42.771,42.7314,42.7512,238385.0
2025-02-28 11:40:00,43.16,43.18,43.15,43.16,363841.0,42.7512,42.771,42.7413,42.7512,363841.0
2025-02-28 11:45:00,43.16,43.18,43.14,43.16,407795.0,42.7512,42.771,42.7314,42.7512,407795.0
2025-02-28 11:50:00,43.16,43.17,43.15,43.16,405000.0,42.7512,42.7611,42.7413,42.7512,405000.0
2025-02-28 11:55:00,43.16,43.16,43.12,43.14,992806.0,42.7512,42.7512,42.7116,42.7314,992806.0
2025-02-28 12:00:00,43.14,43.14,43.11,43.11,297322.0,42.7314,42.7314,42.7017,42.7017,297322.0
2025-02-28 12:05:00,43.12,43.13,43.1,43.12,222905.0,42.7116,42.7215,42.6918,42.7116,222905.0
2025-02-28 12:10:00,43.12,43.15,43.11,43.14,258978.0,42.7116,42.7413,42.7017,42.7314,258978.0
2025-02-28 12:15:00,43.14,43.17,43.13,43.16,284283.0,42.7314,42.7611,42.7215,42.7512,284283.0
2025-02-28 12:20:00,43.16,43.17,43.09,43.13,847259.0,42.7512,42.7611,42.6819,42.7215,847259.0
2025-02-28 12:25:00,43.13,43.15,43.12,43.13,403146.0,42.7215,42.7413,42.7116,42.7215,403146.0
2025-02-28 12:30:00,43.13,43.14,43.11,43.13,266035.0,42.7215,42.7314,42.7017,42.7215,266035.0
2025-02-28 12:35:00,43.13,43.13,43.1,43.12,139379.0,42.7215,42.7215,42.6918,42.7116,139379.0
2025-02-28 12:40:00,43.12,43.12,43.04,43.06,387271.0,42.7116,42.7116,42.6324,42.6522,387271.0
2025-02-28 12:45:00,43.06,43.07,43.01,43.02,641733.0,42.6522,42.6621,42.6026,42.6126,641733.0
2025-02-28 12:50:00,43.02,43.06,43.01,43.05,300741.0,42.6126,42.6522,42.6026,42.6423,300741.0
2025-02-28 12:55:00,43.05,43.06,42.98,42.98,807572.0,42.6423,42.6522,42.5729,42.5729,807572.0
2025-02-28 13:00:00,42.98,43.03,42.98,43.0,350621.0,42.5729,42.6225,42.5729,42.5927,350621.0
2025-02-28 13:05:00,43.0,43.01,42.98,42.99,384509.0,42.5927,42.6026,42.5729,42.5828,384509.0
2025-02-28 13:10:00,42.99,43.0,42.96,42.97,459326.0,42.5828,42.5927,42.5531,42.563,459326.0
2025-02-28 13:15:00,42.98,43.0,42.88,42.9,921505.0,42.5729,42.5927,42.4739,42.4937,921505.0
2025-02-28 13:20:00,42.89,42.91,42.86,42.87,434289.0,42.4838,42.5036,42.4541,42.464,434289.0
2025-02-28 13:25:00,42.87,42.96,42.86,42.96,1629661.0,42.464,42.5531,42.4541,42.5531,1629661.0
2025-02-28 13:30:00,42.96,43.0,42.95,43.0,837022.0,42.5531,42.5927,42.5432,42.5927,837022.0
2025-02-28 13:35:00,43.0,43.03,42.99,43.02,490796.0,42.5927,42.6225,42.5828,42.6126,490796.0
2025-02-28 13:40:00,43.02,43.05,42.99,43.02,265173.0,42.6126,42.6423,42.5828,42.6126,265173.0
2025-02-28 13:45:00,43.02,43.03,42.99,43.01,98991.0,42.6126,42.6225,42.5828,42.6026,98991.0
2025-02-28 13:50:00,43.01,43.02,43.0,43.01,353561.0,42.6026,42.6126,42.5927,42.6026,353561.0
2025-02-28 13:55:00,43.0,43.0,42.9,42.9,949009.0,42.5927,42.5927,42.4937,42.4937,949009.0
2025-02-28 14:00:00,42.9,42.95,42.89,42.93,390454.0,42.4937,42.5432,42.4838,42.5234,390454.0
2025-02-28 14:05:00,42.94,42.96,42.93,42.94,293219.0,42.5333,42.5531,42.5234,42.5333,293219.0
2025-02-28 14:10:00,42.94,42.94,42.92,42.94,209494.0,42.5333,42.5333,42.5135,42.5333,209494.0
2025-02-28 14:15:00,42.93,42.98,42.93,42.97,132093.0,42.5234,42.5729,42.5234,42.563,132093.0
2025-02-28 14:20:00,42.97,42.97,42.92,42.96,80420.0,42.563,42.563,42.5135,42.5531,80420.0
2025-02-28 14:25:00,42.96,42.97,42.95,42.96,72268.0,42.5531,42.563,42.5432,42.5531,72268.0
2025-02-28 14:30:00,42.96,43.0,42.94,42.98,130516.0,42.5531,42.5927,42.5333,42.5729,130516.0
2025-02-28 14:35:00,42.98,43.02,42.97,43.01,186999.0,42.5729,42.6126,42.563,42.6026,186999.0
2025-02-28 14:40:00,43.0,43.03,42.99,43.02,348396.0,42.5927,42.6225,42.5828,42.6126,348396.0
2025-02-28 14:45:00,43.02,43.05,43.01,43.03,489564.0,42.6126,42.6423,42.6026,42.6225,489564.0
2025-02-28 14:50:00,43.04,43.05,43.01,43.02,486124.0,42.6324,42.6423,42.6026,42.6126,486124.0
2025-02-28 14:55:00,43.02,43.05,43.0,43.03,678949.0,42.6126,42.6423,42.5927,42.6225,678949.0
2025-02-28 15:00:00,43.03,43.07,43.02,43.07,81818.0,42.6225,42.6621,42.6126,42.6621,81818.0
2025-02-28 15:05:00,43.07,43.09,43.05,43.07,387804.0,42.6621,42.6819,42.6423,42.6621,387804.0
2025-02-28 15:10:00,43.08,43.08,43.04,43.06,299776.0,42.672,42.672,42.6324,42.6522,299776.0
2025-02-28 15:15:00,43.06,43.08,43.04,43.05,169691.0,42.6522,42.672,42.6324,42.6423,169691.0
2025-02-28 15:20:00,43.04,43.06,43.02,43.05,483263.0,42.6324,42.6522,42.6126,42.6423,483263.0
2025-02-28 15:25:00,43.05,43.09,43.05,43.08,379957.0,42.6423,42.6819,42.6423,42.672,379957.0
2025-02-28 15:30:00,43.08,43.08,43.03,43.04,341959.0,42.672,42.672,42.6225,42.6324,341959.0
2025-02-28 15:35:00,43.03,43.04,43.01,43.04,264028.0,42.6225,42.6324,42.6026,42.6324,264028.0
2025-02-28 15:40:00,43.04,43.07,43.03,43.07,607222.0,42.6324,42.6621,42.6225,42.6621,607222.0
2025-02-28 15:45:00,43.06,43.09,43.05,43.09,514534.0,42.6522,42.6819,42.6423,42.6819,514534.0
2025-02-28 15:50:00,43.09,43.18,43.09,43.18,1137210.0,42.6819,42.771,42.6819,42.771,1137210.0
2025-02-28 15:55:00,43.18,43.25,43.17,43.24,2827039.0,42.771,42.8404,42.7611,42.8305,2827039.0
2025-03-03 09:30:00,43.45,43.59,43.45,43.59,3528653.0,43.0385,43.1772,43.0385,43.1772,3528653.0
2025-03-03 09:35:00,43.59,43.6,43.42,43.43,353619.0,43.1772,43.1871,43.0088,43.0187,353619.0
2025-03-03 09:40:00,43.44,43.45,43.36,43.38,853588.0,43.0286,43.0385,42.9493,42.9691,853588.0
2025-03-03 09:45:00,43.38,43.46,43.36,43.4,903344.0,42.9691,43.0484,42.9493,42.989,903344.0
2025-03-03 09:50:00,43.39,43.41,43.35,43.36,383336.0,42.979,42.9989,42.9394,42.9493,383336.0
2025-03-03 09:55:00,43.36,43.37,43.27,43.35,357113.0,42.9493,42.9592,42.8602,42.9394,357113.0
2025-03-03 10:00:00,43.34,43.35,43.25,43.34,529979.0,42.9295,42.9394,42.8404,42.9295,529979.0
2025-03-03 10:05:00,43.34,43.36,43.28,43.31,357197.0,42.9295,42.9493,42.8701,42.8998,357197.0
2025-03-03 10:10:00,43.3,43.36,43.28,43.3,377385.0,42.8899,42.9493,42.8701,42.8899,377385.0
2025-03-03 10:15:00,43.29,43.33,43.27,43.31,202355.0,42.88,42.9196,42.8602,42.8998,202355.0
2025-03-03 10:20:00,43.31,43.41,43.31,43.38,594857.0,42.8998,42.9989,42.8998,42.9691,594857.0
2025-03-03 10:25:00,43.38,43.49,43.36,43.47,633216.0,42.9691,43.0781,42.9493,43.0583,633216.0
2025-03-03 10:30:00,43.48,43.52,43.44,43.48,638036.0,43.0682,43.1078,43.0286,43.0682,638036.0
2025-03-03 10:35:00,43.48,43.48,43.41,43.47,336897.0,43.0682,43.0682,42.9989,43.0583,336897.0
2025-03-03 10:40:00,43.46,43.55,43.44,43.55,396479.0,43.0484,43.1375,43.0286,43.1375,396479.0
2025-03-03 10:45:00,43.55,43.55,43.46,43.48,174485.0,43.1375,43.1375,43.0484,43.0682,174485.0
2025-03-03 10:50:00,43.48,43.52,43.46,43.51,109546.0,43.0682,43.1078,43.0484,43.0979,109546.0
2025-03-03 10:55:00,43.51,43.52,43.44,43.45,207245.0,43.0979,43.1078,43.0286,43.0385,207245.0
2025-03-03 11:00:00,43.46,43.5,43.44,43.47,222226.0,43.0484,43.088,43.0286,43.0583,222226.0
2025-03-03 11:05:00,43.48,43.49,43.42,43.44,133874.0,43.0682,43.0781,43.0088,43.0286,133874.0
2025-03-03 11:10:00,43.44,43.46,43.4,43.45,103799.0,43.0286,43.0484,42.989,43.0385,103799.0
2025-03-03 11:15:00,43.45,43.47,43.42,43.47,117132.0,43.0385,43.0583,43.0088,43.0583,117132.0
2025-03-03 11:20:00,43.47,43.5,43.45,43.5,411806.0,43.0583,43.088,43.0385,43.088,411806.0
2025-03-03 11:25:00,43.5,43.5,43.42,43.42,223047.0,43.088,43.088,43.0088,43.0088,223047.0
2025-03-03 11:30:00,43.43,43.45,43.41,43.42,477823.0,43.0187,43.0385,42.9989,43.0088,477823.0
2025-03-03 11:35:00,43.42,43.44,43.37,43.38,149177.0,43.0088,43.0286,42.9592,42.9691,149177.0
2025-03-03 11:40:00,43.38,43.39,43.36,43.37,162230.0,42.9691,42.979,42.9493,42.9592,162230.0
2025-03-03 11:45:00,43.37,43.41,43.37,43.41,499029.0,42.9592,42.9989,42.9592,42.9989,499029.0
2025-03-03 11:50:00,43.41,43.45,43.4,43.44,356265.0,42.9989,43.0385,42.989,43.0286,356265.0
2025-03-03 11:55:00,43.45,43.47,43.43,43.44,250871.0,43.0385,43.0583,43.0187,43.0286,250871.0
2025-03-03 12:00:00,43.43,43.45,43.42,43.45,114081.0,43.0187,43.0385,43.0088,43.0385,114081.0
2025-03-03 12:05:00,43.45,43.49,43.45,43.48,133143.0,43.0385,43.0781,43.0385,43.0682,133143.0
2025-03-03 12:10:00,43.48,43.5,43.47,43.49,190681.0,43.0682,43.088,43.0583,43.0781,190681.0
2025-03-03 12:15:00,43.49,43.51,43.47,43.5,53051.0,43.0781,43.0979,43.0583,43.088,53051.0
2025-03-03 12:20:00,43.5,43.5,43.48,43.48,143639.0,43.088,43.088,43.0682,43.0682,143639.0
2025-03-03 12:25:00,43.48,43.5,43.48,43.48,269879.0,43.0682,43.088,43.0682,43.0682,269879.0
2025-03-03 12:30:00,43.48,43.5,43.47,43.48,271158.0,43.0682,43.088,43.0583,43.0682,271158.0
2025-03-03 12:35:00,43.48,43.51,43.48,43.51,144563.0,43.0682,43.0979,43.0682,43.0979,144563.0
2025-03-03 12:40:00,43.51,43.53,43.49,43.49,88028.0,43.0979,43.1177,43.0781,43.0781,88028.0
2025-03-03 12:45:00,43.5,43.5,43.44,43.46,228925.0,43.088,43.088,43.0286,43.0484,228925.0
2025-03-03 12:50:00,43.46,43.46,43.4,43.41,150156.0,43.0484,43.0484,42.989,42.9989,150156.0
2025-03-03 12:55:00,43.41,43.43,43.39,43.41,331786.0,42.9989,43.0187,42.979,42.9989,331786.0
2025-03-03 13:00:00,43.41,43.42,43.37,43.39,235167.0,42.9989,43.0088,42.9592,42.979,235167.0
2025-03-03 13:05:00,43.39,43.39,43.31,43.31,227051.0,42.979,42.979,42.8998,42.8998,227051.0
2025-03-03 13:10:00,43.32,43.32,43.25,43.27,430114.0,42.9097,42.9097,42.8404,42.8602,430114.0
2025-03-03 13:15:00,43.27,43.29,43.26,43.27,105136.0,42.8602,42.88,42.8503,42.8602,105136.0
2025-03-03 13:20:00,43.27,43.3,43.25,43.28,148192.0,42.8602,42.8899,42.8404,42.8701,148192.0
2025-03-03 13:25:00,43.27,43.28,43.19,43.19,110363.0,42.8602,42.8701,42.7809,42.7809,110363.0
2025-03-03 13:30:00,43.2,43.23,43.16,43.17,181357.0,42.7908,42.8206,42.7512,42.7611,181357.0
2025-03-03 13:35:00,43.18,43.19,43.14,43.15,92562.0,42.771,42.7809,42.7314,42.7413,92562.0
2025-03-03 13:40:00,43.15,43.19,43.14,43.16,109254.0,42.7413,42.7809,42.7314,42.7512,109254.0
2025-03-03 13:45:00,43.16,43.3,43.14,43.22,1237120.0,42.7512,42.8899,42.7314,42.8107,1237120.0
2025-03-03 13:50:00,43.22,43.24,43.18,43.18,112282.0,42.8107,42.8305,42.771,42.771,112282.0
2025-03-03 13:55:00,43.18,43.2,43.17,43.2,84456.0,42.771,42.7908,42.7611,42.7908,84456.0
2025-03-03 14:00:00,43.19,43.24,43.18,43.21,142057.0,42.7809,42.8305,42.771,42.8008,142057.0
2025-03-03 14:05:00,43.21,43.22,43.19,43.22,79894.0,42.8008,42.8107,42.7809,42.8107,79894.0
2025-03-03 14:10:00,43.21,43.23,43.2,43.21,742840.0,42.8008,42.8206,42.7908,42.8008,742840.0
2025-03-03 14:15:00,43.21,43.22,43.17,43.18,333229.0,42.8008,42.8107,42.7611,42.771,333229.0
2025-03-03 14:20:00,43.18,43.21,43.17,43.19,213226.0,42.771,42.8008,42.7611,42.7809,213226.0
2025-03-03 14:25:00,43.18,43.18,43.14,43.16,116155.0,42.771,42.771,42.7314,42.7512,116155.0
2025-03-03 14:30:00,43.16,43.21,43.15,43.2,140452.0,42.7512,42.8008,42.7413,42.7908,140452.0
2025-03-03 14:35:00,43.2,43.22,43.17,43.22,75848.0,42.7908,42.8107,42.7611,42.8107,75848.0
2025-03-03 14:40:00,43.22,43.26,43.22,43.26,152931.0,42.8107,42.8503,42.8107,42.8503,152931.0
2025-03-03 14:45:00,43.26,43.26,43.21,43.21,79260.0,42.8503,42.8503,42.8008,42.8008,79260.0
2025-03-03 14:50:00,43.21,43.22,43.06,43.1,2120955.0,42.8008,42.8107,42.6522,42.6918,2120955.0
2025-03-03 14:55:00,43.11,43.11,42.99,43.0,685808.0,42.7017,42.7017,42.5828,42.5927,685808.0
2025-03-03 15:00:00,42.99,42.99,42.91,42.94,705611.0,42.5828,42.5828,42.5036,42.5333,705611.0
2025-03-03 15:05:00,42.95,42.97,42.87,42.89,545099.0,42.5432,42.563,42.464,42.4838,545099.0
2025-03-03 15:10:00,42.89,42.89,42.8,42.83,315170.0,42.4838,42.4838,42.3946,42.4244,315170.0
2025-03-03 15:15:00,42.84,42.87,42.82,42.84,963883.0,42.4343,42.464,42.4144,42.4343,963883.0
2025-03-03 15:20:00,42.84,42.86,42.78,42.79,523162.0,42.4343,42.4541,42.3748,42.3847,523162.0
2025-03-03 15:25:00,42.79,42.8,42.73,42.75,247912.0,42.3847,42.3946,42.3253,42.3451,247912.0
2025-03-03 15:30:00,42.75,42.81,42.75,42.76,475764.0,42.3451,42.4045,42.3451,42.355,475764.0
2025-03-03 15:35:00,42.76,42.78,42.72,42.73,816452.0,42.355,42.3748,42.3154,42.3253,816452.0
2025-03-03 15:40:00,42.73,42.73,42.68,42.71,926043.0,42.3253,42.3253,42.2758,42.3055,926043.0
2025-03-03 15:45:00,42.71,42.78,42.7,42.77,1028229.0,42.3055,42.3748,42.2956,42.3649,1028229.0
2025-03-03 15:50:00,42.76,42.79,42.75,42.77,1411285.0,42.355,42.3847,42.3451,42.3649,1411285.0
2025-03-03 15:55:00,42.77,42.85,42.77,42.85,2256818.0,42.3649,42.4442,42.3649,42.4442,2256818.0
2025-03-04 09:30:00,42.98,43.06,42.93,42.98,738962.0,42.5729,42.6522,42.5234,42.5729,738962.0
2025-03-04 09:35:00,42.98,43.1,42.96,43.04,450949.0,42.5729,42.6918,42.5531,42.6324,450949.0
2025-03-04 09:40:00,43.03,43.07,42.9,42.95,714500.0,42.6225,42.6621,42.4937,42.5432,714500.0
2025-03-04 09:45:00,42.94,43.05,42.92,42.99,618844.0,42.5333,42.6423,42.5135,42.5828,618844.0
2025-03-04 09:50:00,42.99,43.01,42.95,42.98,477197.0,42.5828,42.6026,42.5432,42.5729,477197.0
2025-03-04 09:55:00,42.98,42.99,42.9,42.9,487066.0,42.5729,42.5828,42.4937,42.4937,487066.0
2025-03-04 10:00:00,42.89,42.92,42.85,42.9,634931.0,42.4838,42.5135,42.4442,42.4937,634931.0
2025-03-04 10:05:00,42.9,42.92,42.83,42.87,400720.0,42.4937,42.5135,42.4244,42.464,400720.0
2025-03-04 10:10:00,42.87,42.92,42.83,42.91,527623.0,42.464,42.5135,42.4244,42.5036,527623.0
2025-03-04 10:15:00,42.9,42.9,42.75,42.75,377869.0,42.4937,42.4937,42.3451,42.3451,377869.0
2025-03-04 10:20:00,42.76,42.77,42.71,42.76,417118.0,42.355,42.3649,42.3055,42.355,417118.0
2025-03-04 10:25:00,42.77,42.83,42.73,42.81,614836.0,42.3649,42.4244,42.3253,42.4045,614836.0
2025-03-04 10:30:00,42.81,42.91,42.8,42.88,277336.0,42.4045,42.5036,42.3946,42.4739,277336.0
2025-03-04 10:35:00,42.88,42.91,42.86,42.88,452127.0,42.4739,42.5036,42.4541,42.4739,452127.0
2025-03-04 10:40:00,42.88,42.94,42.85,42.94,331532.0,42.4739,42.5333,42.4442,42.5333,331532.0
2025-03-04 10:45:00,42.94,42.96,42.88,42.95,368633.0,42.5333,42.5531,42.4739,42.5432,368633.0
2025-03-04 10:50:00,42.95,42.95,42.87,42.87,96176.0,42.5432,42.5432,42.464,42.464,96176.0
2025-03-04 10:55:00,42.88,42.88,42.84,42.87,153768.0,42.4739,42.4739,42.4343,42.464,153768.0
2025-03-04 11:00:00,42.86,42.88,42.82,42.84,248801.0,42.4541,42.4739,42.4144,42.4343,248801.0
2025-03-04 11:05:00,42.84,42.85,42.77,42.78,368378.0,42.4343,42.4442,42.3649,42.3748,368378.0
2025-03-04 11:10:00,42.77,42.88,42.77,42.86,342614.0,42.3649,42.4739,42.3649,42.4541,342614.0
2025-03-04 11:15:00,42.87,42.89,42.8,42.81,432488.0,42.464,42.4838,42.3946,42.4045,432488.0
2025-03-04 11:20:00,42.82,42.89,42.81,42.82,386972.0,42.4144,42.4838,42.4045,42.4144,386972.0
2025-03-04 11:25:00,42.82,42.82,42.76,42.79,708589.0,42.4144,42.4144,42.355,42.3847,708589.0
2025-03-04 11:30:00,42.79,42.85,42.78,42.83,187540.0,42.3847,42.4442,42.3748,42.4244,187540.0
2025-03-04 11:35:00,42.83,42.87,42.82,42.86,295013.0,42.4244,42.464,42.4144,42.4541,295013.0
2025-03-04 11:40:00,42.86,42.93,42.85,42.92,254648.0,42.4541,42.5234,42.4442,42.5135,254648.0
2025-03-04 11:45:00,42.92,42.96,42.9,42.96,190718.0,42.5135,42.5531,42.4937,42.5531,190718.0
2025-03-04 11:50:00,42.95,42.98,42.92,42.97,205384.0,42.5432,42.5729,42.5135,42.563,205384.0
2025-03-04 11:55:00,42.98,43.02,42.97,42.99,161601.0,42.5729,42.6126,42.563,42.5828,161601.0
2025-03-04 12:00:00,43.0,43.05,42.98,43.04,145239.0,42.5927,42.6423,42.5729,42.6324,145239.0
2025-03-04 12:05:00,43.03,43.05,42.99,43.01,147613.0,42.6225,42.6423,42.5828,42.6026,147613.0
2025-03-04 12:10:00,43.01,43.05,43.0,43.04,199267.0,42.6026,42.6423,42.5927,42.6324,199267.0
2025-03-04 12:15:00,43.04,43.08,43.03,43.08,139291.0,42.6324,42.672,42.6225,42.672,139291.0
2025-03-04 12:20:00,43.07,43.13,43.07,43.11,129277.0,42.6621,42.7215,42.6621,42.7017,129277.0
2025-03-04 12:25:00,43.11,43.17,43.1,43.15,91112.0,42.7017,42.7611,42.6918,42.7413,91112.0
2025-03-04 12:30:00,43.15,43.17,43.11,43.16,100872.0,42.7413,42.7611,42.7017,42.7512,100872.0
2025-03-04 12:35:00,43.16,43.21,43.14,43.19,187724.0,42.7512,42.8008,42.7314,42.7809,187724.0
2025-03-04 12:40:00,43.18,43.2,43.11,43.14,1109381.0,42.771,42.7908,42.7017,42.7314,1109381.0
2025-03-04 12:45:00,43.14,43.18,43.12,43.13,222311.0,42.7314,42.771,42.7116,42.7215,222311.0
2025-03-04 12:50:00,43.13,43.13,43.06,43.08,779698.0,42.7215,42.7215,42.6522,42.672,779698.0
2025-03-04 12:55:00,43.09,43.09,43.06,43.07,163067.0,42.6819,42.6819,42.6522,42.6621,163067.0
2025-03-04 13:00:00,43.07,43.11,43.06,43.1,81100.0,42.6621,42.7017,42.6522,42.6918,81100.0
2025-03-04 13:05:00,43.09,43.18,43.09,43.17,506901.0,42.6819,42.771,42.6819,42.7611,506901.0
2025-03-04 13:10:00,43.17,43.25,43.16,43.23,201216.0,42.7611,42.8404,42.7512,42.8206,201216.0
2025-03-04 13:15:00,43.23,43.23,43.17,43.2,121320.0,42.8206,42.8206,42.7611,42.7908,121320.0
2025-03-04 13:20:00,43.2,43.22,43.18,43.19,81936.0,42.7908,42.8107,42.771,42.7809,81936.0
2025-03-04 13:25:00,43.19,43.2,43.16,43.16,154362.0,42.7809,42.7908,42.7512,42.7512,154362.0
2025-03-04 13:30:00,43.16,43.2,43.13,43.2,101131.0,42.7512,42.7908,42.7215,42.7908,101131.0
2025-03-04 13:35:00,43.19,43.22,43.17,43.21,86198.0,42.7809,42.8107,42.7611,42.8008,86198.0
2025-03-04 13:40:00,43.21,43.24,43.2,43.22,79446.0,42.8008,42.8305,42.7908,42.8107,79446.0
2025-03-04 13:45:00,43.23,43.24,43.2,43.22,324723.0,42.8206,42.8305,42.7908,42.8107,324723.0
2025-03-04 13:50:00,43.22,43.25,43.21,43.25,328116.0,42.8107,42.8404,42.8008,42.8404,328116.0
2025-03-04 13:55:00,43.25,43.29,43.24,43.27,101357.0,42.8404,42.88,42.8305,42.8602,101357.0
2025-03-04 14:00:00,43.27,43.32,43.27,43.3,177580.0,42.8602,42.9097,42.8602,42.8899,177580.0
2025-03-04 14:05:00,43.3,43.36,43.3,43.34,88380.0,42.8899,42.9493,42.8899,42.9295,88380.0
2025-03-04 14:10:00,43.34,43.34,43.3,43.32,61965.0,42.9295,42.9295,42.8899,42.9097,61965.0
2025-03-04 14:15:00,43.31,43.34,43.3,43.34,69009.0,42.8998,42.9295,42.8899,42.9295,69009.0
2025-03-04 14:20:00,43.34,43.39,43.33,43.38,93001.0,42.9295,42.979,42.9196,42.9691,93001.0
2025-03-04 14:25:00,43.39,43.41,43.35,43.37,215572.0,42.979,42.9989,42.9394,42.9592,215572.0
2025-03-04 14:30:00,43.37,43.38,43.33,43.35,460398.0,42.9592,42.9691,42.9196,42.9394,460398.0
2025-03-04 14:35:00,43.34,43.38,43.34,43.38,164149.0,42.9295,42.9691,42.9295,42.9691,164149.0
2025-03-04 14:40:00,43.38,43.39,43.36,43.37,126128.0,42.9691,42.979,42.9493,42.9592,126128.0
2025-03-04 14:45:00,43.38,43.41,43.37,43.4,89119.0,42.9691,42.9989,42.9592,42.989,89119.0
2025-03-04 14:50:00,43.4,43.45,43.39,43.43,238064.0,42.989,43.0385,42.979,43.0187,238064.0
2025-03-04 14:55:00,43.43,43.46,43.43,43.45,102463.0,43.0187,43.0484,43.0187,43.0385,102463.0
2025-03-04 15:00:00,43.45,43.47,43.42,43.44,85292.0,43.0385,43.0583,43.0088,43.0286,85292.0
2025-03-04 15:05:00,43.43,43.46,43.41,43.46,155315.0,43.0187,43.0484,42.9989,43.0484,155315.0
2025-03-04 15:10:00,43.46,43.48,43.45,43.47,161160.0,43.0484,43.0682,43.0385,43.0583,161160.0
2025-03-04 15:15:00,43.47,43.49,43.44,43.49,224064.0,43.0583,43.0781,43.0286,43.0781,224064.0
2025-03-04 15:20:00,43.49,43.56,43.49,43.55,164524.0,43.0781,43.1474,43.0781,43.1375,164524.0
2025-03-04 15:25:00,43.55,43.56,43.5,43.52,484547.0,43.1375,43.1474,43.088,43.1078,484547.0
2025-03-04 15:30:00,43.51,43.51,43.39,43.4,466125.0,43.0979,43.0979,42.979,42.989,466125.0
2025-03-04 15:35:00,43.4,43.41,43.34,43.34,315791.0,42.989,42.9989,42.9295,42.9295,315791.0
2025-03-04 15:40:00,43.34,43.35,43.3,43.34,463140.0,42.9295,42.9394,42.8899,42.9295,463140.0
2025-03-04 15:45:00,43.33,43.35,43.27,43.27,248693.0,42.9196,42.9394,42.8602,42.8602,248693.0
2025-03-04 15:50:00,43.27,43.28,43.14,43.19,1059994.0,42.8602,42.8701,42.7314,42.7809,1059994.0
2025-03-04 15:55:00,43.19,43.22,43.17,43.19,1973369.0,42.7809,42.8107,42.7611,42.7809,1973369.0
2025-03-05 09:30:00,43.96,44.02,43.88,43.91,735802.0,43.5436,43.6031,43.4644,43.4941,735802.0
2025-03-05 09:35:00,43.91,43.94,43.83,43.92,594406.0,43.4941,43.5238,43.4149,43.504,594406.0
2025-03-05 09:40:00,43.93,44.02,43.92,43.97,915792.0,43.5139,43.6031,43.504,43.5536,915792.0
2025-03-05 09:45:00,43.97,44.01,43.91,43.91,786028.0,43.5536,43.5932,43.4941,43.4941,786028.0
2025-03-05 09:50:00,43.91,44.0,43.9,43.95,1282915.0,43.4941,43.5833,43.4842,43.5337,1282915.0
2025-03-05 09:55:00,43.95,43.98,43.88,43.94,775766.0,43.5337,43.5635,43.4644,43.5238,775766.0
2025-03-05 10:00:00,43.94,44.08,43.93,44.03,1376548.0,43.5238,43.6625,43.5139,43.613,1376548.0
2025-03-05 10:05:00,44.03,44.14,44.02,44.08,1149589.0,43.613,43.7219,43.6031,43.6625,1149589.0
2025-03-05 10:10:00,44.07,44.09,44.02,44.04,380627.0,43.6526,43.6724,43.6031,43.6229,380627.0
2025-03-05 10:15:00,44.04,44.05,43.97,43.98,776757.0,43.6229,43.6328,43.5536,43.5635,776757.0
2025-03-05 10:20:00,43.98,44.02,43.93,43.97,509130.0,43.5635,43.6031,43.5139,43.5536,509130.0
2025-03-05 10:25:00,43.97,44.0,43.96,43.99,482547.0,43.5536,43.5833,43.5436,43.5734,482547.0
2025-03-05 10:30:00,44.0,44.06,43.97,44.02,289559.0,43.5833,43.6427,43.5536,43.6031,289559.0
2025-03-05 10:35:00,44.03,44.12,44.03,44.11,619259.0,43.613,43.7021,43.613,43.6922,619259.0
2025-03-05 10:40:00,44.12,44.12,44.07,44.11,430152.0,43.7021,43.7021,43.6526,43.6922,430152.0
2025-03-05 10:45:00,44.1,44.14,44.09,44.1,609091.0,43.6823,43.7219,43.6724,43.6823,609091.0
2025-03-05 10:50:00,44.11,44.18,44.09,44.16,333605.0,43.6922,43.7616,43.6724,43.7418,333605.0
2025-03-05 10:55:00,44.16,44.19,44.13,44.14,316236.0,43.7418,43.7715,43.712,43.7219,316236.0
2025-03-05 11:00:00,44.13,44.14,44.08,44.11,583749.0,43.712,43.7219,43.6625,43.6922,583749.0
2025-03-05 11:05:00,44.11,44.15,44.09,44.12,295619.0,43.6922,43.7318,43.6724,43.7021,295619.0
2025-03-05 11:10:00,44.12,44.12,44.05,44.09,594843.0,43.7021,43.7021,43.6328,43.6724,594843.0
2025-03-05 11:15:00,44.09,44.09,44.03,44.04,130488.0,43.6724,43.6724,43.613,43.6229,130488.0
2025-03-05 11:20:00,44.04,44.07,44.02,44.07,449053.0,43.6229,43.6526,43.6031,43.6526,449053.0
2025-03-05 11:25:00,44.07,44.08,44.03,44.05,241323.0,43.6526,43.6625,43.613,43.6328,241323.0
2025-03-05 11:30:00,44.05,44.07,44.01,44.02,293078.0,43.6328,43.6526,43.5932,43.6031,293078.0
2025-03-05 11:35:00,44.02,44.09,44.0,44.08,292405.0,43.6031,43.6724,43.5833,43.6625,292405.0
2025-03-05 11:40:00,44.08,44.08,44.04,44.05,228363.0,43.6625,43.6625,43.6229,43.6328,228363.0
2025-03-05 11:45:00,44.05,44.1,44.04,44.08,103022.0,43.6328,43.6823,43.6229,43.6625,103022.0
2025-03-05 11:50:00,44.08,44.1,44.04,44.09,132346.0,43.6625,43.6823,43.6229,43.6724,132346.0
2025-03-05 11:55:00,44.09,44.19,44.09,44.14,2329168.0,43.6724,43.7715,43.6724,43.7219,2329168.0
2025-03-05 12:00:00,44.15,44.21,44.13,44.17,253657.0,43.7318,43.7913,43.712,43.7517,253657.0
2025-03-05 12:05:00,44.16,44.19,44.16,44.19,219832.0,43.7418,43.7715,43.7418,43.7715,219832.0
2025-03-05 12:10:00,44.19,44.23,44.18,44.2,245906.0,43.7715,43.8111,43.7616,43.7814,245906.0
2025-03-05 12:15:00,44.2,44.22,44.19,44.2,391054.0,43.7814,43.8012,43.7715,43.7814,391054.0
2025-03-05 12:20:00,44.21,44.27,44.19,44.26,505049.0,43.7913,43.8507,43.7715,43.8408,505049.0
2025-03-05 12:25:00,44.26,44.29,44.23,44.28,236082.0,43.8408,43.8705,43.8111,43.8606,236082.0
2025-03-05 12:30:00,44.29,44.32,44.27,44.3,337989.0,43.8705,43.9002,43.8507,43.8804,337989.0
2025-03-05 12:35:00,44.3,44.33,44.29,44.33,299830.0,43.8804,43.9101,43.8705,43.9101,299830.0
2025-03-05 12:40:00,44.33,44.36,44.32,44.32,258746.0,43.9101,43.9399,43.9002,43.9002,258746.0
2025-03-05 12:45:00,44.32,44.33,44.27,44.32,235036.0,43.9002,43.9101,43.8507,43.9002,235036.0
2025-03-05 12:50:00,44.33,44.37,44.32,44.33,111604.0,43.9101,43.9498,43.9002,43.9101,111604.0
2025-03-05 12:55:00,44.33,44.36,44.33,44.36,153799.0,43.9101,43.9399,43.9101,43.9399,153799.0
2025-03-05 13:00:00,44.36,44.38,44.34,44.37,575224.0,43.9399,43.9597,43.92,43.9498,575224.0
2025-03-05 13:05:00,44.38,44.38,44.23,44.24,1414578.0,43.9597,43.9597,43.8111,43.821,1414578.0
2025-03-05 13:10:00,44.25,44.31,44.24,44.29,307578.0,43.8309,43.8903,43.821,43.8705,307578.0
2025-03-05 13:15:00,44.29,44.33,44.27,44.32,232344.0,43.8705,43.9101,43.8507,43.9002,232344.0
2025-03-05 13:20:00,44.32,44.34,44.3,44.34,178382.0,43.9002,43.92,43.8804,43.92,178382.0
2025-03-05 13:25:00,44.34,44.34,44.3,44.32,174449.0,43.92,43.92,43.8804,43.9002,174449.0
2025-03-05 13:30:00,44.32,44.35,44.27,44.3,370205.0,43.9002,43.93,43.8507,43.8804,370205.0
2025-03-05 13:35:00,44.31,44.31,44.27,44.31,171293.0,43.8903,43.8903,43.8507,43.8903,171293.0
2025-03-05 13:40:00,44.31,44.32,44.28,44.29,79655.0,43.8903,43.9002,43.8606,43.8705,79655.0
2025-03-05 13:45:00,44.3,44.38,44.3,44.36,404254.0,43.8804,43.9597,43.8804,43.9399,404254.0
2025-03-05 13:50:00,44.36,44.39,44.36,44.38,643534.0,43.9399,43.9696,43.9399,43.9597,643534.0
2025-03-05 13:55:00,44.39,44.42,44.38,44.41,112415.0,43.9696,43.9993,43.9597,43.9894,112415.0
2025-03-05 14:00:00,44.41,44.43,44.37,44.43,413044.0,43.9894,44.0092,43.9498,44.0092,413044.0
2025-03-05 14:05:00,44.43,44.46,44.41,44.46,415811.0,44.0092,44.0389,43.9894,44.0389,415811.0
2025-03-05 14:10:00,44.46,44.49,44.45,44.48,117978.0,44.0389,44.0686,44.029,44.0587,117978.0
2025-03-05 14:15:00,44.48,44.51,44.44,44.45,356853.0,44.0587,44.0884,44.0191,44.029,356853.0
2025-03-05 14:20:00,44.45,44.5,44.44,44.5,510649.0,44.029,44.0785,44.0191,44.0785,510649.0
2025-03-05 14:25:00,44.5,44.5,44.46,44.46,277046.0,44.0785,44.0785,44.0389,44.0389,277046.0
2025-03-05 14:30:00,44.47,44.49,44.46,44.48,197595.0,44.0488,44.0686,44.0389,44.0587,197595.0
2025-03-05 14:35:00,44.48,44.48,44.42,44.45,637049.0,44.0587,44.0587,43.9993,44.029,637049.0
2025-03-05 14:40:00,44.45,44.49,44.44,44.47,337552.0,44.029,44.0686,44.0191,44.0488,337552.0
2025-03-05 14:45:00,44.47,44.49,44.46,44.48,139999.0,44.0488,44.0686,44.0389,44.0587,139999.0
2025-03-05 14:50:00,44.48,44.5,44.47,44.5,106843.0,44.0587,44.0785,44.0488,44.0785,106843.0
2025-03-05 14:55:00,44.5,44.52,44.47,44.47,102688.0,44.0785,44.0983,44.0488,44.0488,102688.0
2025-03-05 15:00:00,44.48,44.52,44.46,44.5,151662.0,44.0587,44.0983,44.0389,44.0785,151662.0
2025-03-05 15:05:00,44.5,44.52,44.48,44.51,362319.0,44.0785,44.0983,44.0587,44.0884,362319.0
2025-03-05 15:10:00,44.51,44.51,44.48,44.51,357552.0,44.0884,44.0884,44.0587,44.0884,357552.0
2025-03-05 15:15:00,44.51,44.52,44.43,44.46,550327.0,44.0884,44.0983,44.0092,44.0389,550327.0
2025-03-05 15:20:00,44.47,44.49,44.44,44.47,197871.0,44.0488,44.0686,44.0191,44.0488,197871.0
2025-03-05 15:25:00,44.47,44.53,44.47,44.53,106281.0,44.0488,44.1082,44.0488,44.1082,106281.0
2025-03-05 15:30:00,44.53,44.53,44.48,44.5,555188.0,44.1082,44.1082,44.0587,44.0785,555188.0
2025-03-05 15:35:00,44.5,44.51,44.48,44.51,545782.0,44.0785,44.0884,44.0587,44.0884,545782.0
2025-03-05 15:40:00,44.51,44.55,44.5,44.54,328573.0,44.0884,44.1281,44.0785,44.1182,328573.0
2025-03-05 15:45:00,44.54,44.54,44.5,44.51,438353.0,44.1182,44.1182,44.0785,44.0884,438353.0
2025-03-05 15:50:00,44.5,44.53,44.45,44.53,1913084.0,44.0785,44.1082,44.029,44.1082,1913084.0
2025-03-05 15:55:00,44.53,44.53,44.46,44.47,2240939.0,44.1082,44.1082,44.0389,44.0488,2240939.0
2025-03-06 09:30:00,44.45,44.46,44.36,44.43,796920.0,44.029,44.0389,43.9399,44.0092,796920.0
2025-03-06 09:35:00,44.43,44.49,44.36,44.48,491901.0,44.0092,44.0686,43.9399,44.0587,491901.0
2025-03-06 09:40:00,44.48,44.56,44.46,44.51,771821.0,44.0587,44.138,44.0389,44.0884,771821.0
2025-03-06 09:45:00,44.5,44.55,44.47,44.52,374921.0,44.0785,44.1281,44.0488,44.0983,374921.0
2025-03-06 09:50:00,44.52,44.55,44.48,44.5,522269.0,44.0983,44.1281,44.0587,44.0785,522269.0
2025-03-06 09:55:00,44.5,44.53,44.45,44.45,256025.0,44.0785,44.1082,44.029,44.029,256025.0
2025-03-06 10:00:00,44.44,44.56,44.41,44.55,727228.0,44.0191,44.138,43.9894,44.1281,727228.0
2025-03-06 10:05:00,44.55,44.62,44.54,44.59,368731.0,44.1281,44.1974,44.1182,44.1677,368731.0
2025-03-06 10:10:00,44.59,44.64,44.58,44.59,396635.0,44.1677,44.2172,44.1578,44.1677,396635.0
2025-03-06 10:15:00,44.59,44.62,44.57,44.59,1398264.0,44.1677,44.1974,44.1479,44.1677,1398264.0
2025-03-06 10:20:00,44.59,44.61,44.52,44.54,678652.0,44.1677,44.1875,44.0983,44.1182,678652.0
2025-03-06 10:25:00,44.53,44.56,44.48,44.54,301197.0,44.1082,44.138,44.0587,44.1182,301197.0
2025-03-06 10:30:00,44.55,44.56,44.47,44.48,338162.0,44.1281,44.138,44.0488,44.0587,338162.0
2025-03-06 10:35:00,44.49,44.55,44.48,44.55,240212.0,44.0686,44.1281,44.0587,44.1281,240212.0
2025-03-06 10:40:00,44.55,44.58,44.51,44.54,354172.0,44.1281,44.1578,44.0884,44.1182,354172.0
2025-03-06 10:45:00,44.54,44.55,44.45,44.47,201281.0,44.1182,44.1281,44.029,44.0488,201281.0
2025-03-06 10:50:00,44.48,44.48,44.38,44.39,200722.0,44.0587,44.0587,43.9597,43.9696,200722.0
2025-03-06 10:55:00,44.39,44.43,44.36,44.41,208925.0,43.9696,44.0092,43.9399,43.9894,208925.0
2025-03-06 11:00:00,44.42,44.5,44.42,44.46,398167.0,43.9993,44.0785,43.9993,44.0389,398167.0
2025-03-06 11:05:00,44.46,44.51,44.45,44.51,155381.0,44.0389,44.0884,44.029,44.0884,155381.0
2025-03-06 11:10:00,44.51,44.52,44.46,44.48,143174.0,44.0884,44.0983,44.0389,44.0587,143174.0
2025-03-06 11:15:00,44.48,44.52,44.46,44.51,206079.0,44.0587,44.0983,44.0389,44.0884,206079.0
2025-03-06 11:20:00,44.5,44.52,44.45,44.49,203131.0,44.0785,44.0983,44.029,44.0686,203131.0
2025-03-06 11:25:00,44.49,44.55,44.43,44.53,778766.0,44.0686,44.1281,44.0092,44.1082,778766.0
2025-03-06 11:30:00,44.53,44.58,44.46,44.5,575206.0,44.1082,44.1578,44.0389,44.0785,575206.0
2025-03-06 11:35:00,44.51,44.52,44.41,44.41,86093.0,44.0884,44.0983,43.9894,43.9894,86093.0
2025-03-06 11:40:00,44.41,44.43,44.38,44.41,242394.0,43.9894,44.0092,43.9597,43.9894,242394.0
2025-03-06 11:45:00,44.41,44.46,44.41,44.42,251235.0,43.9894,44.0389,43.9894,43.9993,251235.0
2025-03-06 11:50:00,44.42,44.42,44.35,44.38,286354.0,43.9993,43.9993,43.93,43.9597,286354.0
2025-03-06 11:55:00,44.38,44.38,44.32,44.33,136363.0,43.9597,43.9597,43.9002,43.9101,136363.0
2025-03-06 12:00:00,44.32,44.36,44.28,44.28,153823.0,43.9002,43.9399,43.8606,43.8606,153823.0
2025-03-06 12:05:00,44.28,44.31,44.24,44.3,293149.0,43.8606,43.8903,43.821,43.8804,293149.0
2025-03-06 12:10:00,44.3,44.32,44.29,44.3,251655.0,43.8804,43.9002,43.8705,43.8804,251655.0
2025-03-06 12:15:00,44.3,44.31,44.28,44.3,425747.0,43.8804,43.8903,43.8606,43.8804,425747.0
2025-03-06 12:20:00,44.31,44.35,44.3,44.32,191555.0,43.8903,43.93,43.8804,43.9002,191555.0
2025-03-06 12:25:00,44.31,44.32,44.26,44.3,174958.0,43.8903,43.9002,43.8408,43.8804,174958.0
2025-03-06 12:30:00,44.3,44.34,44.3,44.31,251242.0,43.8804,43.92,43.8804,43.8903,251242.0
2025-03-06 12:35:00,44.32,44.32,44.27,44.28,138528.0,43.9002,43.9002,43.8507,43.8606,138528.0
2025-03-06 12:40:00,44.28,44.33,44.26,44.27,261692.0,43.8606,43.9101,43.8408,43.8507,261692.0
2025-03-06 12:45:00,44.27,44.27,44.21,44.22,142054.0,43.8507,43.8507,43.7913,43.8012,142054.0
2025-03-06 12:50:00,44.22,44.27,44.21,44.26,115745.0,43.8012,43.8507,43.7913,43.8408,115745.0
2025-03-06 12:55:00,44.27,44.31,44.25,44.3,126640.0,43.8507,43.8903,43.8309,43.8804,126640.0
2025-03-06 13:00:00,44.29,44.32,44.27,44.32,173714.0,43.8705,43.9002,43.8507,43.9002,173714.0
2025-03-06 13:05:00,44.32,44.33,44.28,44.32,229742.0,43.9002,43.9101,43.8606,43.9002,229742.0
2025-03-06 13:10:00,44.32,44.35,44.29,44.33,159260.0,43.9002,43.93,43.8705,43.9101,159260.0
2025-03-06 13:15:00,44.34,44.41,44.34,44.41,271797.0,43.92,43.9894,43.92,43.9894,271797.0
2025-03-06 13:20:00,44.4,44.41,44.36,44.37,101714.0,43.9795,43.9894,43.9399,43.9498,101714.0
2025-03-06 13:25:00,44.37,44.38,44.34,44.34,59095.0,43.9498,43.9597,43.92,43.92,59095.0
2025-03-06 13:30:00,44.35,44.38,44.33,44.37,132115.0,43.93,43.9597,43.9101,43.9498,132115.0
2025-03-06 13:35:00,44.37,44.38,44.29,44.3,83201.0,43.9498,43.9597,43.8705,43.8804,83201.0
2025-03-06 13:40:00,44.3,44.3,44.24,44.25,256735.0,43.8804,43.8804,43.821,43.8309,256735.0
2025-03-06 13:45:00,44.26,44.32,44.24,44.3,212669.0,43.8408,43.9002,43.821,43.8804,212669.0
2025-03-06 13:50:00,44.3,44.33,44.29,44.3,76876.0,43.8804,43.9101,43.8705,43.8804,76876.0
2025-03-06 13:55:00,44.3,44.31,44.27,44.3,732661.0,43.8804,43.8903,43.8507,43.8804,732661.0
2025-03-06 14:00:00,44.3,44.31,44.22,44.23,125278.0,43.8804,43.8903,43.8012,43.8111,125278.0
2025-03-06 14:05:00,44.23,44.26,44.22,44.23,189238.0,43.8111,43.8408,43.8012,43.8111,189238.0
2025-03-06 14:10:00,44.23,44.27,44.22,44.23,115018.0,43.8111,43.8507,43.8012,43.8111,115018.0
2025-03-06 14:15:00,44.23,44.25,44.19,44.21,153883.0,43.8111,43.8309,43.7715,43.7913,153883.0
2025-03-06 14:20:00,44.21,44.23,44.19,44.22,97973.0,43.7913,43.8111,43.7715,43.8012,97973.0
2025-03-06 14:25:00,44.23,44.23,44.16,44.18,203036.0,43.8111,43.8111,43.7418,43.7616,203036.0
2025-03-06 14:30:00,44.18,44.21,44.15,44.19,344063.0,43.7616,43.7913,43.7318,43.7715,344063.0
2025-03-06 14:35:00,44.19,44.21,44.17,44.19,110662.0,43.7715,43.7913,43.7517,43.7715,110662.0
2025-03-06 14:40:00,44.19,44.23,44.18,44.21,155206.0,43.7715,43.8111,43.7616,43.7913,155206.0
2025-03-06 14:45:00,44.21,44.31,44.2,44.29,379251.0,43.7913,43.8903,43.7814,43.8705,379251.0
2025-03-06 14:50:00,44.3,44.36,44.29,44.33,229742.0,43.8804,43.9399,43.8705,43.9101,229742.0
2025-03-06 14:55:00,44.32,44.32,44.19,44.19,172464.0,43.9002,43.9002,43.7715,43.7715,172464.0
2025-03-06 15:00:00,44.19,44.26,44.16,44.25,444174.0,43.7715,43.8408,43.7418,43.8309,444174.0
2025-03-06 15:05:00,44.26,44.27,44.23,44.25,307364.0,43.8408,43.8507,43.8111,43.8309,307364.0
2025-03-06 15:10:00,44.25,44.28,44.24,44.27,157114.0,43.8309,43.8606,43.821,43.8507,157114.0
2025-03-06 15:15:00,44.27,44.29,44.24,44.28,135466.0,43.8507,43.8705,43.821,43.8606,135466.0
2025-03-06 15:20:00,44.27,44.28,44.2,44.22,91998.0,43.8507,43.8606,43.7814,43.8012,91998.0
2025-03-06 15:25:00,44.22,44.28,44.21,44.27,109171.0,43.8012,43.8606,43.7913,43.8507,109171.0
2025-03-06 15:30:00,44.27,44.3,44.25,44.26,151963.0,43.8507,43.8804,43.8309,43.8408,151963.0
2025-03-06 15:35:00,44.26,44.29,44.24,44.25,102283.0,43.8408,43.8705,43.821,43.8309,102283.0
2025-03-06 15:40:00,44.25,44.26,44.21,44.22,245168.0,43.8309,43.8408,43.7913,43.8012,245168.0
2025-03-06 15:45:00,44.22,44.25,44.2,44.25,522321.0,43.8012,43.8309,43.7814,43.8309,522321.0
2025-03-06 15:50:00,44.25,44.26,44.22,44.25,524462.0,43.8309,43.8408,43.8012,43.8309,524462.0
2025-03-06 15:55:00,44.25,44.25,44.18,44.2,2675261.0,43.8309,43.8309,43.7616,43.7814,2675261.0
2025-03-07 09:30:00,44.34,44.34,44.25,44.26,787503.0,43.92,43.92,43.8309,43.8408,787503.0
2025-03-07 09:35:00,44.26,44.35,44.22,44.32,592170.0,43.8408,43.93,43.8012,43.9002,592170.0
2025-03-07 09:40:00,44.32,44.47,44.31,44.44,461864.0,43.9002,44.0488,43.8903,44.0191,461864.0
2025-03-07 09:45:00,44.44,44.53,44.43,44.48,547297.0,44.0191,44.1082,44.0092,44.0587,547297.0
2025-03-07 09:50:00,44.49,44.52,44.47,44.51,246880.0,44.0686,44.0983,44.0488,44.0884,246880.0
2025-03-07 09:55:00,44.51,44.53,44.44,44.45,251225.0,44.0884,44.1082,44.0191,44.029,251225.0
2025-03-07 10:00:00,44.45,44.51,44.38,44.51,199119.0,44.029,44.0884,43.9597,44.0884,199119.0
2025-03-07 10:05:00,44.51,44.53,44.47,44.5,311977.0,44.0884,44.1082,44.0488,44.0785,311977.0
2025-03-07 10:10:00,44.5,44.54,44.49,44.5,375281.0,44.0785,44.1182,44.0686,44.0785,375281.0
2025-03-07 10:15:00,44.5,44.5,44.42,44.45,412813.0,44.0785,44.0785,43.9993,44.029,412813.0
2025-03-07 10:20:00,44.45,44.5,44.42,44.48,178400.0,44.029,44.0785,43.9993,44.0587,178400.0
2025-03-07 10:25:00,44.48,44.48,44.41,44.43,125029.0,44.0587,44.0587,43.9894,44.0092,125029.0
2025-03-07 10:30:00,44.43,44.43,44.3,44.32,428589.0,44.0092,44.0092,43.8804,43.9002,428589.0
2025-03-07 10:35:00,44.32,44.32,44.25,44.26,218590.0,43.9002,43.9002,43.8309,43.8408,218590.0
2025-03-07 10:40:00,44.25,44.29,44.22,44.27,294552.0,43.8309,43.8705,43.8012,43.8507,294552.0
2025-03-07 10:45:00,44.27,44.46,44.26,44.43,1189755.0,43.8507,44.0389,43.8408,44.0092,1189755.0
2025-03-07 10:50:00,44.42,44.44,44.32,44.37,320164.0,43.9993,44.0191,43.9002,43.9498,320164.0
2025-03-07 10:55:00,44.37,44.4,44.33,44.34,208609.0,43.9498,43.9795,43.9101,43.92,208609.0
2025-03-07 11:00:00,44.34,44.36,44.3,44.32,292565.0,43.92,43.9399,43.8804,43.9002,292565.0
2025-03-07 11:05:00,44.32,44.36,44.3,44.33,460085.0,43.9002,43.9399,43.8804,43.9101,460085.0
2025-03-07 11:10:00,44.33,44.34,44.3,44.33,226540.0,43.9101,43.92,43.8804,43.9101,226540.0
2025-03-07 11:15:00,44.32,44.33,44.27,44.28,202903.0,43.9002,43.9101,43.8507,43.8606,202903.0
2025-03-07 11:20:00,44.29,44.3,44.25,44.25,346480.0,43.8705,43.8804,43.8309,43.8309,346480.0
2025-03-07 11:25:00,44.25,44.26,44.16,44.17,678094.0,43.8309,43.8408,43.7418,43.7517,678094.0
2025-03-07 11:30:00,44.17,44.17,44.12,44.13,185258.0,43.7517,43.7517,43.7021,43.712,185258.0
2025-03-07 11:35:00,44.14,44.15,44.09,44.11,166218.0,43.7219,43.7318,43.6724,43.6922,166218.0
2025-03-07 11:40:00,44.1,44.1,44.03,44.09,303373.0,43.6823,43.6823,43.613,43.6724,303373.0
2025-03-07 11:45:00,44.09,44.1,44.04,44.06,270834.0,43.6724,43.6823,43.6229,43.6427,270834.0
2025-03-07 11:50:00,44.06,44.07,44.01,44.05,294077.0,43.6427,43.6526,43.5932,43.6328,294077.0
2025-03-07 11:55:00,44.06,44.08,44.03,44.06,131151.0,43.6427,43.6625,43.613,43.6427,131151.0
2025-03-07 12:00:00,44.06,44.15,44.05,44.08,386057.0,43.6427,43.7318,43.6328,43.6625,386057.0
2025-03-07 12:05:00,44.09,44.11,44.04,44.06,341597.0,43.6724,43.6922,43.6229,43.6427,341597.0
2025-03-07 12:10:00,44.06,44.08,44.01,44.07,80745.0,43.6427,43.6625,43.5932,43.6526,80745.0
2025-03-07 12:15:00,44.07,44.08,44.0,44.01,93079.0,43.6526,43.6625,43.5833,43.5932,93079.0
2025-03-07 12:20:00,44.02,44.09,44.01,44.08,135706.0,43.6031,43.6724,43.5932,43.6625,135706.0
2025-03-07 12:25:00,44.08,44.12,44.08,44.12,203285.0,43.6625,43.7021,43.6625,43.7021,203285.0
2025-03-07 12:30:00,44.11,44.17,44.07,44.16,203311.0,43.6922,43.7517,43.6526,43.7418,203311.0
2025-03-07 12:35:00,44.16,44.19,44.13,44.15,157031.0,43.7418,43.7715,43.712,43.7318,157031.0
2025-03-07 12:40:00,44.14,44.22,44.14,44.22,278267.0,43.7219,43.8012,43.7219,43.8012,278267.0
2025-03-07 12:45:00,44.22,44.24,44.17,44.19,308657.0,43.8012,43.821,43.7517,43.7715,308657.0
2025-03-07 12:50:00,44.19,44.25,44.18,44.24,153487.0,43.7715,43.8309,43.7616,43.821,153487.0
2025-03-07 12:55:00,44.23,44.25,44.12,44.15,281841.0,43.8111,43.8309,43.7021,43.7318,281841.0
2025-03-07 13:00:00,44.15,44.24,44.14,44.23,86592.0,43.7318,43.821,43.7219,43.8111,86592.0
2025-03-07 13:05:00,44.22,44.27,44.19,44.2,239906.0,43.8012,43.8507,43.7715,43.7814,239906.0
2025-03-07 13:10:00,44.2,44.24,44.16,44.24,161994.0,43.7814,43.821,43.7418,43.821,161994.0
2025-03-07 13:15:00,44.23,44.24,44.21,44.23,130773.0,43.8111,43.821,43.7913,43.8111,130773.0
2025-03-07 13:20:00,44.23,44.25,44.19,44.2,128032.0,43.8111,43.8309,43.7715,43.7814,128032.0
2025-03-07 13:25:00,44.2,44.21,44.18,44.2,104523.0,43.7814,43.7913,43.7616,43.7814,104523.0
2025-03-07 13:30:00,44.2,44.23,44.18,44.21,64552.0,43.7814,43.8111,43.7616,43.7913,64552.0
2025-03-07 13:35:00,44.21,44.29,44.2,44.28,110737.0,43.7913,43.8705,43.7814,43.8606,110737.0
2025-03-07 13:40:00,44.29,44.3,44.25,44.29,268612.0,43.8705,43.8804,43.8309,43.8705,268612.0
2025-03-07 13:45:00,44.29,44.32,44.28,44.3,257259.0,43.8705,43.9002,43.8606,43.8804,257259.0
2025-03-07 13:50:00,44.3,44.34,44.29,44.34,36982.0,43.8804,43.92,43.8705,43.92,36982.0
2025-03-07 13:55:00,44.33,44.35,44.31,44.34,136307.0,43.9101,43.93,43.8903,43.92,136307.0
2025-03-07 14:00:00,44.35,44.39,44.34,44.38,299858.0,43.93,43.9696,43.92,43.9597,299858.0
2025-03-07 14:05:00,44.37,44.38,44.32,44.33,70819.0,43.9498,43.9597,43.9002,43.9101,70819.0
2025-03-07 14:10:00,44.34,44.38,44.33,44.36,154803.0,43.92,43.9597,43.9101,43.9399,154803.0
2025-03-07 14:15:00,44.36,44.42,44.36,44.41,164994.0,43.9399,43.9993,43.9399,43.9894,164994.0
2025-03-07 14:20:00,44.42,44.48,44.41,44.47,122301.0,43.9993,44.0587,43.9894,44.0488,122301.0
2025-03-07 14:25:00,44.47,44.47,44.42,44.45,153786.0,44.0488,44.0488,43.9993,44.029,153786.0
2025-03-07 14:30:00,44.45,44.48,44.44,44.45,112004.0,44.029,44.0587,44.0191,44.029,112004.0
2025-03-07 14:35:00,44.46,44.47,44.42,44.44,482245.0,44.0389,44.0488,43.9993,44.0191,482245.0
2025-03-07 14:40:00,44.45,44.46,44.4,44.41,318936.0,44.029,44.0389,43.9795,43.9894,318936.0
2025-03-07 14:45:00,44.4,44.41,44.37,44.38,152790.0,43.9795,43.9894,43.9498,43.9597,152790.0
2025-03-07 14:50:00,44.37,44.42,44.36,44.4,431310.0,43.9498,43.9993,43.9399,43.9795,431310.0
2025-03-07 14:55:00,44.41,44.43,44.38,44.39,111717.0,43.9894,44.0092,43.9597,43.9696,111717.0
2025-03-07 15:00:00,44.38,44.4,44.36,44.38,188253.0,43.9597,43.9795,43.9399,43.9597,188253.0
2025-03-07 15:05:00,44.38,44.43,44.36,44.43,104601.0,43.9597,44.0092,43.9399,44.0092,104601.0
2025-03-07 15:10:00,44.42,44.44,44.4,44.41,183962.0,43.9993,44.0191,43.9795,43.9894,183962.0
2025-03-07 15:15:00,44.41,44.45,44.37,44.44,174099.0,43.9894,44.029,43.9498,44.0191,174099.0
2025-03-07 15:20:00,44.44,44.44,44.4,44.42,247500.0,44.0191,44.0191,43.9795,43.9993,247500.0
2025-03-07 15:25:00,44.42,44.44,44.41,44.44,83241.0,43.9993,44.0191,43.9894,44.0191,83241.0
2025-03-07 15:30:00,44.43,44.44,44.4,44.42,92646.0,44.0092,44.0191,43.9795,43.9993,92646.0
2025-03-07 15:35:00,44.42,44.42,44.34,44.36,143431.0,43.9993,43.9993,43.92,43.9399,143431.0
2025-03-07 15:40:00,44.35,44.39,44.33,44.39,429241.0,43.93,43.9696,43.9101,43.9696,429241.0
2025-03-07 15:45:00,44.38,44.42,44.37,44.41,444464.0,43.9597,43.9993,43.9498,43.9894,444464.0
2025-03-07 15:50:00,44.41,44.43,44.39,44.43,439474.0,43.9894,44.0092,43.9696,44.0092,439474.0
2025-03-07 15:55:00,44.43,44.46,44.4,44.41,821970.0,44.0092,44.0389,43.9795,43.9894,821970.0
2025-03-10 09:30:00,43.75,43.8,43.73,43.79,574141.0,43.3356,43.3852,43.3158,43.3753,574141.0
2025-03-10 09:35:00,43.79,43.85,43.78,43.83,466837.0,43.3753,43.4347,43.3654,43.4149,466837.0
2025-03-10 09:40:00,43.83,43.88,43.8,43.86,745913.0,43.4149,43.4644,43.3852,43.4446,745913.0
2025-03-10 09:45:00,43.87,43.87,43.76,43.78,237312.0,43.4545,43.4545,43.3455,43.3654,237312.0
2025-03-10 09:50:00,43.77,43.81,43.7,43.71,471990.0,43.3554,43.3951,43.2861,43.296,471990.0
2025-03-10 09:55:00,43.71,43.77,43.71,43.73,294960.0,43.296,43.3554,43.296,43.3158,294960.0
2025-03-10 10:00:00,43.72,43.72,43.65,43.65,88109.0,43.3059,43.3059,43.2366,43.2366,88109.0
2025-03-10 10:05:00,43.66,43.7,43.66,43.67,333612.0,43.2465,43.2861,43.2465,43.2564,333612.0
2025-03-10 10:10:00,43.67,43.7,43.66,43.68,364576.0,43.2564,43.2861,43.2465,43.2663,364576.0
2025-03-10 10:15:00,43.68,43.7,43.62,43.62,176314.0,43.2663,43.2861,43.2069,43.2069,176314.0
2025-03-10 10:20:00,43.63,43.66,43.57,43.65,534902.0,43.2168,43.2465,43.1573,43.2366,534902.0
2025-03-10 10:25:00,43.65,43.65,43.57,43.58,370502.0,43.2366,43.2366,43.1573,43.1672,370502.0
2025-03-10 10:30:00,43.57,43.6,43.52,43.54,539837.0,43.1573,43.1871,43.1078,43.1276,539837.0
2025-03-10 10:35:00,43.54,43.55,43.49,43.51,357409.0,43.1276,43.1375,43.0781,43.0979,357409.0
2025-03-10 10:40:00,43.52,43.56,43.51,43.53,644100.0,43.1078,43.1474,43.0979,43.1177,644100.0
2025-03-10 10:45:00,43.52,43.57,43.48,43.53,161855.0,43.1078,43.1573,43.0682,43.1177,161855.0
2025-03-10 10:50:00,43.52,43.53,43.46,43.46,487819.0,43.1078,43.1177,43.0484,43.0484,487819.0
2025-03-10 10:55:00,43.47,43.48,43.42,43.47,189550.0,43.0583,43.0682,43.0088,43.0583,189550.0
2025-03-10 11:00:00,43.47,43.52,43.47,43.49,486915.0,43.0583,43.1078,43.0583,43.0781,486915.0
2025-03-10 11:05:00,43.49,43.56,43.49,43.55,186179.0,43.0781,43.1474,43.0781,43.1375,186179.0
2025-03-10 11:10:00,43.54,43.58,43.53,43.57,106566.0,43.1276,43.1672,43.1177,43.1573,106566.0
2025-03-10 11:15:00,43.57,43.6,43.54,43.55,237814.0,43.1573,43.1871,43.1276,43.1375,237814.0
2025-03-10 11:20:00,43.55,43.63,43.55,43.62,59854.0,43.1375,43.2168,43.1375,43.2069,59854.0
2025-03-10 11:25:00,43.62,43.63,43.59,43.62,204510.0,43.2069,43.2168,43.1772,43.2069,204510.0
2025-03-10 11:30:00,43.62,43.65,43.61,43.65,120364.0,43.2069,43.2366,43.197,43.2366,120364.0
2025-03-10 11:35:00,43.64,43.68,43.62,43.63,193759.0,43.2267,43.2663,43.2069,43.2168,193759.0
2025-03-10 11:40:00,43.62,43.64,43.57,43.57,115556.0,43.2069,43.2267,43.1573,43.1573,115556.0
2025-03-10 11:45:00,43.58,43.65,43.58,43.63,107969.0,43.1672,43.2366,43.1672,43.2168,107969.0
2025-03-10 11:50:00,43.63,43.63,43.6,43.61,88556.0,43.2168,43.2168,43.1871,43.197,88556.0
2025-03-10 11:55:00,43.61,43.61,43.55,43.57,125890.0,43.197,43.197,43.1375,43.1573,125890.0
2025-03-10 12:00:00,43.58,43.61,43.56,43.57,276919.0,43.1672,43.197,43.1474,43.1573,276919.0
2025-03-10 12:05:00,43.57,43.59,43.56,43.57,103127.0,43.1573,43.1772,43.1474,43.1573,103127.0
2025-03-10 12:10:00,43.57,43.61,43.56,43.61,86614.0,43.1573,43.197,43.1474,43.197,86614.0
2025-03-10 12:15:00,43.61,43.61,43.53,43.54,107998.0,43.197,43.197,43.1177,43.1276,107998.0
2025-03-10 12:20:00,43.55,43.57,43.53,43.56,211912.0,43.1375,43.1573,43.1177,43.1474,211912.0
2025-03-10 12:25:00,43.57,43.59,43.54,43.58,105907.0,43.1573,43.1772,43.1276,43.1672,105907.0
2025-03-10 12:30:00,43.58,43.62,43.56,43.61,422030.0,43.1672,43.2069,43.1474,43.197,422030.0
2025-03-10 12:35:00,43.61,43.61,43.52,43.52,185054.0,43.197,43.197,43.1078,43.1078,185054.0
2025-03-10 12:40:00,43.52,43.54,43.51,43.52,245281.0,43.1078,43.1276,43.0979,43.1078,245281.0
2025-03-10 12:45:00,43.51,43.54,43.51,43.52,321787.0,43.0979,43.1276,43.0979,43.1078,321787.0
2025-03-10 12:50:00,43.52,43.55,43.51,43.53,71973.0,43.1078,43.1375,43.0979,43.1177,71973.0
2025-03-10 12:55:00,43.53,43.54,43.5,43.5,97780.0,43.1177,43.1276,43.088,43.088,97780.0
2025-03-10 13:00:00,43.5,43.51,43.45,43.45,640193.0,43.088,43.0979,43.0385,43.0385,640193.0
2025-03-10 13:05:00,43.45,43.47,43.42,43.43,108138.0,43.0385,43.0583,43.0088,43.0187,108138.0
2025-03-10 13:10:00,43.42,43.43,43.39,43.42,422723.0,43.0088,43.0187,42.979,43.0088,422723.0
2025-03-10 13:15:00,43.41,43.45,43.41,43.43,491908.0,42.9989,43.0385,42.9989,43.0187,491908.0
2025-03-10 13:20:00,43.43,43.48,43.42,43.47,83359.0,43.0187,43.0682,43.0088,43.0583,83359.0
2025-03-10 13:25:00,43.47,43.47,43.42,43.43,106203.0,43.0583,43.0583,43.0088,43.0187,106203.0
2025-03-10 13:30:00,43.42,43.44,43.4,43.4,274357.0,43.0088,43.0286,42.989,42.989,274357.0
2025-03-10 13:35:00,43.41,43.42,43.36,43.4,427944.0,42.9989,43.0088,42.9493,42.989,427944.0
2025-03-10 13:40:00,43.4,43.4,43.38,43.38,529136.0,42.989,42.989,42.9691,42.9691,529136.0
2025-03-10 13:45:00,43.38,43.41,43.35,43.35,195509.0,42.9691,42.9989,42.9394,42.9394,195509.0
2025-03-10 13:50:00,43.36,43.36,43.32,43.34,343811.0,42.9493,42.9493,42.9097,42.9295,343811.0
2025-03-10 13:55:00,43.34,43.35,43.3,43.31,270564.0,42.9295,42.9394,42.8899,42.8998,270564.0
2025-03-10 14:00:00,43.31,43.32,43.27,43.27,190208.0,42.8998,42.9097,42.8602,42.8602,190208.0
2025-03-10 14:05:00,43.28,43.28,43.22,43.26,617854.0,42.8701,42.8701,42.8107,42.8503,617854.0
2025-03-10 14:10:00,43.26,43.39,43.25,43.29,1395731.0,42.8503,42.979,42.8404,42.88,1395731.0
2025-03-10 14:15:00,43.29,43.31,43.26,43.27,289100.0,42.88,42.8998,42.8503,42.8602,289100.0
2025-03-10 14:20:00,43.26,43.28,43.25,43.27,73544.0,42.8503,42.8701,42.8404,42.8602,73544.0
2025-03-10 14:25:00,43.27,43.27,43.22,43.24,56944.0,42.8602,42.8602,42.8107,42.8305,56944.0
2025-03-10 14:30:00,43.24,43.28,43.24,43.27,52240.0,42.8305,42.8701,42.8305,42.8602,52240.0
2025-03-10 14:35:00,43.26,43.27,43.24,43.26,163482.0,42.8503,42.8602,42.8305,42.8503,163482.0
2025-03-10 14:40:00,43.25,43.27,43.23,43.25,502252.0,42.8404,42.8602,42.8206,42.8404,502252.0
2025-03-10 14:45:00,43.25,43.27,43.23,43.23,104321.0,42.8404,42.8602,42.8206,42.8206,104321.0
2025-03-10 14:50:00,43.24,43.25,43.2,43.21,154662.0,42.8305,42.8404,42.7908,42.8008,154662.0
2025-03-10 14:55:00,43.21,43.21,43.16,43.17,310920.0,42.8008,42.8008,42.7512,42.7611,310920.0
2025-03-10 15:00:00,43.17,43.18,43.12,43.13,432348.0,42.7611,42.771,42.7116,42.7215,432348.0
2025-03-10 15:05:00,43.13,43.16,43.09,43.12,215929.0,42.7215,42.7512,42.6819,42.7116,215929.0
2025-03-10 15:10:00,43.12,43.17,43.09,43.17,223771.0,42.7116,42.7611,42.6819,42.7611,223771.0
2025-03-10 15:15:00,43.17,43.22,43.16,43.22,383777.0,42.7611,42.8107,42.7512,42.8107,383777.0
2025-03-10 15:20:00,43.22,43.29,43.21,43.29,139296.0,42.8107,42.88,42.8008,42.88,139296.0
2025-03-10 15:25:00,43.29,43.34,43.27,43.27,422565.0,42.88,42.9295,42.8602,42.8602,422565.0
2025-03-10 15:30:00,43.28,43.37,43.28,43.37,225399.0,42.8701,42.9592,42.8701,42.9592,225399.0
2025-03-10 15:35:00,43.37,43.38,43.32,43.36,363629.0,42.9592,42.9691,42.9097,42.9493,363629.0
2025-03-10 15:40:00,43.36,43.37,43.28,43.29,508992.0,42.9493,42.9592,42.8701,42.88,508992.0
2025-03-10 15:45:00,43.29,43.34,43.29,43.33,259923.0,42.88,42.9295,42.88,42.9196,259923.0
2025-03-10 15:50:00,43.33,43.37,43.32,43.34,967614.0,42.9196,42.9592,42.9097,42.9295,967614.0
2025-03-10 15:55:00,43.34,43.37,43.32,43.37,2636710.0,42.9295,42.9592,42.9097,42.9592,2636710.0
2025-03-11 09:30:00,43.73,43.79,43.7,43.73,286018.0,43.3158,43.3753,43.2861,43.3158,286018.0
2025-03-11 09:35:00,43.72,43.9,43.7,43.88,283735.0,43.3059,43.4842,43.2861,43.4644,283735.0
2025-03-11 09:40:00,43.88,43.95,43.82,43.92,200622.0,43.4644,43.5337,43.405,43.504,200622.0
2025-03-11 09:45:00,43.92,43.94,43.84,43.92,197924.0,43.504,43.5238,43.4248,43.504,197924.0
2025-03-11 09:50:00,43.93,43.93,43.81,43.82,356551.0,43.5139,43.5139,43.3951,43.405,356551.0
2025-03-11 09:55:00,43.82,43.83,43.78,43.79,210223.0,43.405,43.4149,43.3654,43.3753,210223.0
2025-03-11 10:00:00,43.78,43.88,43.61,43.62,884913.0,43.3654,43.4644,43.197,43.2069,884913.0
2025-03-11 10:05:00,43.62,43.75,43.62,43.75,142235.0,43.2069,43.3356,43.2069,43.3356,142235.0
2025-03-11 10:10:00,43.75,43.76,43.65,43.66,178590.0,43.3356,43.3455,43.2366,43.2465,178590.0
2025-03-11 10:15:00,43.66,43.71,43.61,43.68,179539.0,43.2465,43.296,43.197,43.2663,179539.0
2025-03-11 10:20:00,43.68,43.69,43.59,43.62,204962.0,43.2663,43.2762,43.1772,43.2069,204962.0
2025-03-11 10:25:00,43.62,43.62,43.51,43.52,218188.0,43.2069,43.2069,43.0979,43.1078,218188.0
2025-03-11 10:30:00,43.53,43.59,43.5,43.51,144799.0,43.1177,43.1772,43.088,43.0979,144799.0
2025-03-11 10:35:00,43.51,43.54,43.44,43.45,237790.0,43.0979,43.1276,43.0286,43.0385,237790.0
2025-03-11 10:40:00,43.46,43.53,43.41,43.52,274960.0,43.0484,43.1177,42.9989,43.1078,274960.0
2025-03-11 10:45:00,43.52,43.55,43.47,43.48,248851.0,43.1078,43.1375,43.0583,43.0682,248851.0
2025-03-11 10:50:00,43.49,43.6,43.48,43.59,112087.0,43.0781,43.1871,43.0682,43.1772,112087.0
2025-03-11 10:55:00,43.59,43.59,43.49,43.5,153315.0,43.1772,43.1772,43.0781,43.088,153315.0
2025-03-11 11:00:00,43.49,43.57,43.47,43.53,179186.0,43.0781,43.1573,43.0583,43.1177,179186.0
2025-03-11 11:05:00,43.53,43.67,43.53,43.67,212377.0,43.1177,43.2564,43.1177,43.2564,212377.0
2025-03-11 11:10:00,43.66,43.68,43.62,43.65,144426.0,43.2465,43.2663,43.2069,43.2366,144426.0
2025-03-11 11:15:00,43.66,43.7,43.65,43.68,307004.0,43.2465,43.2861,43.2366,43.2663,307004.0
2025-03-11 11:20:00,43.67,43.69,43.61,43.62,148109.0,43.2564,43.2762,43.197,43.2069,148109.0
2025-03-11 11:25:00,43.62,43.69,43.62,43.64,167859.0,43.2069,43.2762,43.2069,43.2267,167859.0
2025-03-11 11:30:00,43.65,43.72,43.63,43.7,133345.0,43.2366,43.3059,43.2168,43.2861,133345.0
2025-03-11 11:35:00,43.69,43.7,43.64,43.69,145821.0,43.2762,43.2861,43.2267,43.2762,145821.0
2025-03-11 11:40:00,43.7,43.76,43.69,43.73,124904.0,43.2861,43.3455,43.2762,43.3158,124904.0
2025-03-11 11:45:00,43.73,43.74,43.69,43.72,95985.0,43.3158,43.3257,43.2762,43.3059,95985.0
2025-03-11 11:50:00,43.72,43.74,43.7,43.74,81975.0,43.3059,43.3257,43.2861,43.3257,81975.0
2025-03-11 11:55:00,43.74,43.75,43.64,43.66,131254.0,43.3257,43.3356,43.2267,43.2465,131254.0
2025-03-11 12:00:00,43.65,43.67,43.62,43.65,152615.0,43.2366,43.2564,43.2069,43.2366,152615.0
2025-03-11 12:05:00,43.64,43.65,43.59,43.6,101133.0,43.2267,43.2366,43.1772,43.1871,101133.0
2025-03-11 12:10:00,43.61,43.61,43.56,43.57,50498.0,43.197,43.197,43.1474,43.1573,50498.0
2025-03-11 12:15:00,43.58,43.61,43.58,43.61,162801.0,43.1672,43.197,43.1672,43.197,162801.0
2025-03-11 12:20:00,43.61,43.63,43.59,43.61,59172.0,43.197,43.2168,43.1772,43.197,59172.0
2025-03-11 12:25:00,43.61,43.64,43.59,43.59,141328.0,43.197,43.2267,43.1772,43.1772,141328.0
2025-03-11 12:30:00,43.6,43.63,43.59,43.62,244366.0,43.1871,43.2168,43.1772,43.2069,244366.0
2025-03-11 12:35:00,43.62,43.64,43.56,43.57,97382.0,43.2069,43.2267,43.1474,43.1573,97382.0
2025-03-11 12:40:00,43.57,43.62,43.53,43.57,125608.0,43.1573,43.2069,43.1177,43.1573,125608.0
2025-03-11 12:45:00,43.57,43.59,43.55,43.58,68307.0,43.1573,43.1772,43.1375,43.1672,68307.0
2025-03-11 12:50:00,43.58,43.59,43.53,43.54,93740.0,43.1672,43.1772,43.1177,43.1276,93740.0
2025-03-11 12:55:00,43.54,43.56,43.51,43.52,147411.0,43.1276,43.1474,43.0979,43.1078,147411.0
2025-03-11 13:00:00,43.52,43.53,43.49,43.51,133940.0,43.1078,43.1177,43.0781,43.0979,133940.0
2025-03-11 13:05:00,43.51,43.52,43.48,43.52,177043.0,43.0979,43.1078,43.0682,43.1078,177043.0
2025-03-11 13:10:00,43.52,43.53,43.48,43.5,58316.0,43.1078,43.1177,43.0682,43.088,58316.0
2025-03-11 13:15:00,43.49,43.53,43.49,43.51,112929.0,43.0781,43.1177,43.0781,43.0979,112929.0
2025-03-11 13:20:00,43.5,43.52,43.44,43.47,195312.0,43.088,43.1078,43.0286,43.0583,195312.0
2025-03-11 13:25:00,43.47,43.47,43.42,43.43,99569.0,43.0583,43.0583,43.0088,43.0187,99569.0
2025-03-11 13:30:00,43.43,43.5,43.42,43.44,344524.0,43.0187,43.088,43.0088,43.0286,344524.0
2025-03-11 13:35:00,43.44,43.46,43.41,43.46,88488.0,43.0286,43.0484,42.9989,43.0484,88488.0
2025-03-11 13:40:00,43.46,43.5,43.46,43.49,109758.0,43.0484,43.088,43.0484,43.0781,109758.0
2025-03-11 13:45:00,43.48,43.57,43.48,43.55,225099.0,43.0682,43.1573,43.0682,43.1375,225099.0
2025-03-11 13:50:00,43.54,43.57,43.52,43.54,73025.0,43.1276,43.1573,43.1078,43.1276,73025.0
2025-03-11 13:55:00,43.53,43.54,43.47,43.52,337322.0,43.1177,43.1276,43.0583,43.1078,337322.0
2025-03-11 14:00:00,43.53,43.66,43.53,43.62,464754.0,43.1177,43.2465,43.1177,43.2069,464754.0
2025-03-11 14:05:00,43.62,43.66,43.59,43.65,322053.0,43.2069,43.2465,43.1772,43.2366,322053.0
2025-03-11 14:10:00,43.64,43.73,43.63,43.73,147880.0,43.2267,43.3158,43.2168,43.3158,147880.0
2025-03-11 14:15:00,43.72,43.73,43.68,43.72,150454.0,43.3059,43.3158,43.2663,43.3059,150454.0
2025-03-11 14:20:00,43.71,43.79,43.7,43.75,124075.0,43.296,43.3753,43.2861,43.3356,124075.0
2025-03-11 14:25:00,43.74,43.76,43.72,43.75,426667.0,43.3257,43.3455,43.3059,43.3356,426667.0
2025-03-11 14:30:00,43.74,43.74,43.7,43.71,379568.0,43.3257,43.3257,43.2861,43.296,379568.0
2025-03-11 14:35:00,43.71,43.76,43.69,43.76,85718.0,43.296,43.3455,43.2762,43.3455,85718.0
2025-03-11 14:40:00,43.76,43.85,43.75,43.84,370184.0,43.3455,43.4347,43.3356,43.4248,370184.0
2025-03-11 14:45:00,43.84,43.87,43.82,43.85,188512.0,43.4248,43.4545,43.405,43.4347,188512.0
2025-03-11 14:50:00,43.85,43.89,43.85,43.86,569652.0,43.4347,43.4743,43.4347,43.4446,569652.0
2025-03-11 14:55:00,43.86,43.88,43.83,43.84,198817.0,43.4446,43.4644,43.4149,43.4248,198817.0
2025-03-11 15:00:00,43.83,43.86,43.76,43.81,109858.0,43.4149,43.4446,43.3455,43.3951,109858.0
2025-03-11 15:05:00,43.82,43.89,43.8,43.85,305513.0,43.405,43.4743,43.3852,43.4347,305513.0
2025-03-11 15:10:00,43.85,43.85,43.8,43.8,267150.0,43.4347,43.4347,43.3852,43.3852,267150.0
2025-03-11 15:15:00,43.8,43.81,43.76,43.79,210375.0,43.3852,43.3951,43.3455,43.3753,210375.0
2025-03-11 15:20:00,43.79,43.83,43.76,43.77,256111.0,43.3753,43.4149,43.3455,43.3554,256111.0
2025-03-11 15:25:00,43.77,43.83,43.76,43.8,189174.0,43.3554,43.4149,43.3455,43.3852,189174.0
2025-03-11 15:30:00,43.8,43.83,43.78,43.8,178578.0,43.3852,43.4149,43.3654,43.3852,178578.0
2025-03-11 15:35:00,43.8,43.85,43.79,43.8,295248.0,43.3852,43.4347,43.3753,43.3852,295248.0
2025-03-11 15:40:00,43.8,43.82,43.77,43.82,266950.0,43.3852,43.405,43.3554,43.405,266950.0
2025-03-11 15:45:00,43.82,43.84,43.79,43.83,252242.0,43.405,43.4248,43.3753,43.4149,252242.0
2025-03-11 15:50:00,43.84,43.84,43.74,43.77,537968.0,43.4248,43.4248,43.3257,43.3554,537968.0
2025-03-11 15:55:00,43.77,43.77,43.7,43.71,1099273.0,43.3554,43.3554,43.2861,43.296,1099273.0
2025-03-12 09:30:00,43.91,43.95,43.89,43.92,531985.0,43.4941,43.5337,43.4743,43.504,531985.0
2025-03-12 09:35:00,43.92,43.95,43.86,43.89,195096.0,43.504,43.5337,43.4446,43.4743,195096.0
2025-03-12 09:40:00,43.9,43.93,43.86,43.87,253894.0,43.4842,43.5139,43.4446,43.4545,253894.0
2025-03-12 09:45:00,43.87,43.9,43.8,43.85,246372.0,43.4545,43.4842,43.3852,43.4347,246372.0
2025-03-12 09:50:00,43.85,43.91,43.83,43.83,288866.0,43.4347,43.4941,43.4149,43.4149,288866.0
2025-03-12 09:55:00,43.83,43.87,43.78,43.87,204343.0,43.4149,43.4545,43.3654,43.4545,204343.0
2025-03-12 10:00:00,43.87,43.89,43.81,43.85,343654.0,43.4545,43.4743,43.3951,43.4347,343654.0
2025-03-12 10:05:00,43.85,43.89,43.85,43.86,112539.0,43.4347,43.4743,43.4347,43.4446,112539.0
2025-03-12 10:10:00,43.86,43.88,43.8,43.8,91272.0,43.4446,43.4644,43.3852,43.3852,91272.0
2025-03-12 10:15:00,43.8,43.81,43.76,43.81,127933.0,43.3852,43.3951,43.3455,43.3951,127933.0
2025-03-12 10:20:00,43.81,43.83,43.72,43.75,146651.0,43.3951,43.4149,43.3059,43.3356,146651.0
2025-03-12 10:25:00,43.75,43.81,43.74,43.8,118842.0,43.3356,43.3951,43.3257,43.3852,118842.0
2025-03-12 10:30:00,43.8,43.8,43.73,43.73,160675.0,43.3852,43.3852,43.3158,43.3158,160675.0
2025-03-12 10:35:00,43.73,43.77,43.71,43.72,189594.0,43.3158,43.3554,43.296,43.3059,189594.0
2025-03-12 10:40:00,43.72,43.75,43.69,43.73,284828.0,43.3059,43.3356,43.2762,43.3158,284828.0
2025-03-12 10:45:00,43.73,43.76,43.71,43.73,132309.0,43.3158,43.3455,43.296,43.3158,132309.0
2025-03-12 10:50:00,43.73,43.79,43.72,43.78,96798.0,43.3158,43.3753,43.3059,43.3654,96798.0
2025-03-12 10:55:00,43.77,43.78,43.67,43.67,109864.0,43.3554,43.3654,43.2564,43.2564,109864.0
2025-03-12 11:00:00,43.68,43.7,43.64,43.68,169600.0,43.2663,43.2861,43.2267,43.2663,169600.0
2025-03-12 11:05:00,43.68,43.68,43.62,43.68,205185.0,43.2663,43.2663,43.2069,43.2663,205185.0
2025-03-12 11:10:00,43.68,43.73,43.68,43.72,95030.0,43.2663,43.3158,43.2663,43.3059,95030.0
2025-03-12 11:15:00,43.72,43.76,43.69,43.75,199249.0,43.3059,43.3455,43.2762,43.3356,199249.0
2025-03-12 11:20:00,43.75,43.79,43.72,43.78,154304.0,43.3356,43.3753,43.3059,43.3654,154304.0
2025-03-12 11:25:00,43.79,43.81,43.77,43.79,152696.0,43.3753,43.3951,43.3554,43.3753,152696.0
2025-03-12 11:30:00,43.79,43.82,43.78,43.81,92216.0,43.3753,43.405,43.3654,43.3951,92216.0
2025-03-12 11:35:00,43.8,43.83,43.8,43.82,98016.0,43.3852,43.4149,43.3852,43.405,98016.0
2025-03-12 11:40:00,43.82,43.83,43.79,43.81,83438.0,43.405,43.4149,43.3753,43.3951,83438.0
2025-03-12 11:45:00,43.8,43.85,43.79,43.84,123103.0,43.3852,43.4347,43.3753,43.4248,123103.0
2025-03-12 11:50:00,43.84,43.86,43.83,43.85,105343.0,43.4248,43.4446,43.4149,43.4347,105343.0
2025-03-12 11:55:00,43.86,43.86,43.81,43.86,351409.0,43.4446,43.4446,43.3951,43.4446,351409.0
2025-03-12 12:00:00,43.86,43.86,43.82,43.85,79249.0,43.4446,43.4446,43.405,43.4347,79249.0
2025-03-12 12:05:00,43.86,43.94,43.85,43.93,91334.0,43.4446,43.5238,43.4347,43.5139,91334.0
2025-03-12 12:10:00,43.92,43.94,43.87,43.93,413014.0,43.504,43.5238,43.4545,43.5139,413014.0
2025-03-12 12:15:00,43.93,43.94,43.9,43.93,71076.0,43.5139,43.5238,43.4842,43.5139,71076.0
2025-03-12 12:20:00,43.93,43.95,43.92,43.94,78798.0,43.5139,43.5337,43.504,43.5238,78798.0
2025-03-12 12:25:00,43.95,43.96,43.91,43.93,220665.0,43.5337,43.5436,43.4941,43.5139,220665.0
2025-03-12 12:30:00,43.93,43.97,43.92,43.97,226811.0,43.5139,43.5536,43.504,43.5536,226811.0
2025-03-12 12:35:00,43.97,43.99,43.96,43.98,246457.0,43.5536,43.5734,43.5436,43.5635,246457.0
2025-03-12 12:40:00,43.97,43.98,43.89,43.9,454890.0,43.5536,43.5635,43.4743,43.4842,454890.0
2025-03-12 12:45:00,43.9,43.98,43.89,43.98,269694.0,43.4842,43.5635,43.4743,43.5635,269694.0
2025-03-12 12:50:00,43.98,43.99,43.93,43.95,142792.0,43.5635,43.5734,43.5139,43.5337,142792.0
2025-03-12 12:55:00,43.96,43.96,43.89,43.89,197189.0,43.5436,43.5436,43.4743,43.4743,197189.0
2025-03-12 13:00:00,43.9,43.92,43.88,43.9,446277.0,43.4842,43.504,43.4644,43.4842,446277.0
2025-03-12 13:05:00,43.91,43.92,43.87,43.91,192596.0,43.4941,43.504,43.4545,43.4941,192596.0
2025-03-12 13:10:00,43.91,43.94,43.89,43.94,86912.0,43.4941,43.5238,43.4743,43.5238,86912.0
2025-03-12 13:15:00,43.93,43.94,43.89,43.92,156685.0,43.5139,43.5238,43.4743,43.504,156685.0
2025-03-12 13:20:00,43.92,43.95,43.91,43.95,29019.0,43.504,43.5337,43.4941,43.5337,29019.0
2025-03-12 13:25:00,43.95,43.96,43.92,43.96,66827.0,43.5337,43.5436,43.504,43.5436,66827.0
2025-03-12 13:30:00,43.95,43.97,43.94,43.95,152424.0,43.5337,43.5536,43.5238,43.5337,152424.0
2025-03-12 13:35:00,43.95,43.97,43.93,43.94,72190.0,43.5337,43.5536,43.5139,43.5238,72190.0
2025-03-12 13:40:00,43.94,43.96,43.93,43.93,111674.0,43.5238,43.5436,43.5139,43.5139,111674.0
2025-03-12 13:45:00,43.93,43.95,43.92,43.93,77822.0,43.5139,43.5337,43.504,43.5139,77822.0
2025-03-12 13:50:00,43.92,43.92,43.86,43.87,204652.0,43.504,43.504,43.4446,43.4545,204652.0
2025-03-12 13:55:00,43.86,43.87,43.8,43.81,177293.0,43.4446,43.4545,43.3852,43.3951,177293.0
2025-03-12 14:00:00,43.8,43.88,43.8,43.85,283546.0,43.3852,43.4644,43.3852,43.4347,283546.0
2025-03-12 14:05:00,43.85,43.85,43.83,43.84,59194.0,43.4347,43.4347,43.4149,43.4248,59194.0
2025-03-12 14:10:00,43.85,43.91,43.84,43.91,147274.0,43.4347,43.4941,43.4248,43.4941,147274.0
2025-03-12 14:15:00,43.91,43.93,43.9,43.93,181137.0,43.4941,43.5139,43.4842,43.5139,181137.0
2025-03-12 14:20:00,43.93,43.94,43.89,43.91,242792.0,43.5139,43.5238,43.4743,43.4941,242792.0
2025-03-12 14:25:00,43.92,43.95,43.92,43.95,97833.0,43.504,43.5337,43.504,43.5337,97833.0
2025-03-12 14:30:00,43.95,43.97,43.94,43.97,211813.0,43.5337,43.5536,43.5238,43.5536,211813.0
2025-03-12 14:35:00,43.96,43.98,43.95,43.95,369357.0,43.5436,43.5635,43.5337,43.5337,369357.0
2025-03-12 14:40:00,43.96,43.99,43.96,43.99,314085.0,43.5436,43.5734,43.5436,43.5734,314085.0
2025-03-12 14:45:00,43.98,44.02,43.98,44.0,252621.0,43.5635,43.6031,43.5635,43.5833,252621.0
2025-03-12 14:50:00,44.0,44.0,43.95,43.97,144626.0,43.5833,43.5833,43.5337,43.5536,144626.0
2025-03-12 14:55:00,43.96,43.99,43.95,43.97,175219.0,43.5436,43.5734,43.5337,43.5536,175219.0
2025-03-12 15:00:00,43.97,43.97,43.93,43.96,183954.0,43.5536,43.5536,43.5139,43.5436,183954.0
2025-03-12 15:05:00,43.96,43.98,43.95,43.97,125530.0,43.5436,43.5635,43.5337,43.5536,125530.0
2025-03-12 15:10:00,43.97,43.99,43.97,43.98,119446.0,43.5536,43.5734,43.5536,43.5635,119446.0
2025-03-12 15:15:00,43.98,43.98,43.94,43.98,191974.0,43.5635,43.5635,43.5238,43.5635,191974.0
2025-03-12 15:20:00,43.97,43.98,43.91,43.94,183025.0,43.5536,43.5635,43.4941,43.5238,183025.0
2025-03-12 15:25:00,43.94,43.95,43.93,43.95,183133.0,43.5238,43.5337,43.5139,43.5337,183133.0
2025-03-12 15:30:00,43.95,43.97,43.94,43.95,130575.0,43.5337,43.5536,43.5238,43.5337,130575.0
2025-03-12 15:35:00,43.94,43.96,43.92,43.95,292649.0,43.5238,43.5436,43.504,43.5337,292649.0
2025-03-12 15:40:00,43.95,43.96,43.93,43.96,229131.0,43.5337,43.5436,43.5139,43.5436,229131.0
2025-03-12 15:45:00,43.97,43.97,43.95,43.97,329322.0,43.5536,43.5536,43.5337,43.5536,329322.0
2025-03-12 15:50:00,43.96,43.96,43.92,43.95,587203.0,43.5436,43.5436,43.504,43.5337,587203.0
2025-03-12 15:55:00,43.95,43.97,43.94,43.96,509166.0,43.5337,43.5536,43.5238,43.5436,509166.0
2025-03-13 09:30:00,43.52,43.63,43.48,43.62,556483.0,43.1078,43.2168,43.0682,43.2069,556483.0
2025-03-13 09:35:00,43.62,43.67,43.59,43.66,228233.0,43.2069,43.2564,43.1772,43.2465,228233.0
2025-03-13 09:40:00,43.65,43.71,43.62,43.62,368273.0,43.2366,43.296,43.2069,43.2069,368273.0
2025-03-13 09:45:00,43.62,43.66,43.6,43.63,226984.0,43.2069,43.2465,43.1871,43.2168,226984.0
2025-03-13 09:50:00,43.63,43.64,43.55,43.57,242323.0,43.2168,43.2267,43.1375,43.1573,242323.0
2025-03-13 09:55:00,43.57,43.59,43.52,43.55,264833.0,43.1573,43.1772,43.1078,43.1375,264833.0
2025-03-13 10:00:00,43.55,43.64,43.51,43.63,367773.0,43.1375,43.2267,43.0979,43.2168,367773.0
2025-03-13 10:05:00,43.64,43.75,43.64,43.73,239146.0,43.2267,43.3356,43.2267,43.3158,239146.0
2025-03-13 10:10:00,43.73,43.81,43.7,43.79,513901.0,43.3158,43.3951,43.2861,43.3753,513901.0
2025-03-13 10:15:00,43.8,43.83,43.77,43.82,487429.0,43.3852,43.4149,43.3554,43.405,487429.0
2025-03-13 10:20:00,43.81,43.82,43.76,43.81,179073.0,43.3951,43.405,43.3455,43.3951,179073.0
2025-03-13 10:25:00,43.82,43.84,43.77,43.77,364751.0,43.405,43.4248,43.3554,43.3554,364751.0
2025-03-13 10:30:00,43.77,43.83,43.77,43.8,535287.0,43.3554,43.4149,43.3554,43.3852,535287.0
2025-03-13 10:35:00,43.8,43.81,43.76,43.77,142168.0,43.3852,43.3951,43.3455,43.3554,142168.0
2025-03-13 10:40:00,43.77,43.77,43.72,43.74,75017.0,43.3554,43.3554,43.3059,43.3257,75017.0
2025-03-13 10:45:00,43.74,43.77,43.71,43.74,66709.0,43.3257,43.3554,43.296,43.3257,66709.0
2025-03-13 10:50:00,43.74,43.82,43.74,43.8,34011.0,43.3257,43.405,43.3257,43.3852,34011.0
2025-03-13 10:55:00,43.79,43.8,43.75,43.77,79934.0,43.3753,43.3852,43.3356,43.3554,79934.0
2025-03-13 11:00:00,43.76,43.81,43.76,43.81,96004.0,43.3455,43.3951,43.3455,43.3951,96004.0
2025-03-13 11:05:00,43.8,43.82,43.72,43.73,448068.0,43.3852,43.405,43.3059,43.3158,448068.0
2025-03-13 11:10:00,43.73,43.76,43.72,43.74,181704.0,43.3158,43.3455,43.3059,43.3257,181704.0
2025-03-13 11:15:00,43.75,43.76,43.72,43.75,149558.0,43.3356,43.3455,43.3059,43.3356,149558.0
2025-03-13 11:20:00,43.74,43.76,43.72,43.76,85259.0,43.3257,43.3455,43.3059,43.3455,85259.0
2025-03-13 11:25:00,43.76,43.77,43.72,43.74,321895.0,43.3455,43.3554,43.3059,43.3257,321895.0
2025-03-13 11:30:00,43.74,43.79,43.74,43.77,48290.0,43.3257,43.3753,43.3257,43.3554,48290.0
2025-03-13 11:35:00,43.77,43.77,43.67,43.7,178024.0,43.3554,43.3554,43.2564,43.2861,178024.0
2025-03-13 11:40:00,43.7,43.82,43.66,43.76,987649.0,43.2861,43.405,43.2465,43.3455,987649.0
2025-03-13 11:45:00,43.75,43.8,43.71,43.79,565290.0,43.3356,43.3852,43.296,43.3753,565290.0
2025-03-13 11:50:00,43.78,43.78,43.72,43.73,98162.0,43.3654,43.3654,43.3059,43.3158,98162.0
2025-03-13 11:55:00,43.73,43.74,43.71,43.73,376774.0,43.3158,43.3257,43.296,43.3158,376774.0
2025-03-13 12:00:00,43.73,43.77,43.71,43.76,113547.0,43.3158,43.3554,43.296,43.3455,113547.0
2025-03-13 12:05:00,43.76,43.79,43.72,43.79,127244.0,43.3455,43.3753,43.3059,43.3753,127244.0
2025-03-13 12:10:00,43.79,43.81,43.76,43.79,103306.0,43.3753,43.3951,43.3455,43.3753,103306.0
2025-03-13 12:15:00,43.79,43.82,43.77,43.81,90501.0,43.3753,43.405,43.3554,43.3951,90501.0
2025-03-13 12:20:00,43.81,43.82,43.78,43.78,127329.0,43.3951,43.405,43.3654,43.3654,127329.0
2025-03-13 12:25:00,43.79,43.8,43.76,43.77,88001.0,43.3753,43.3852,43.3455,43.3554,88001.0
2025-03-13 12:30:00,43.76,43.81,43.74,43.8,108696.0,43.3455,43.3951,43.3257,43.3852,108696.0
2025-03-13 12:35:00,43.8,43.85,43.78,43.84,170613.0,43.3852,43.4347,43.3654,43.4248,170613.0
2025-03-13 12:40:00,43.84,43.86,43.8,43.8,133435.0,43.4248,43.4446,43.3852,43.3852,133435.0
2025-03-13 12:45:00,43.81,43.82,43.72,43.76,118774.0,43.3951,43.405,43.3059,43.3455,118774.0
2025-03-13 12:50:00,43.76,43.8,43.74,43.77,77201.0,43.3455,43.3852,43.3257,43.3554,77201.0
2025-03-13 12:55:00,43.77,43.8,43.76,43.8,145787.0,43.3554,43.3852,43.3455,43.3852,145787.0
2025-03-13 13:00:00,43.8,43.81,43.78,43.81,61368.0,43.3852,43.3951,43.3654,43.3951,61368.0
2025-03-13 13:05:00,43.82,43.83,43.78,43.78,109843.0,43.405,43.4149,43.3654,43.3654,109843.0
2025-03-13 13:10:00,43.79,43.79,43.74,43.75,132573.0,43.3753,43.3753,43.3257,43.3356,132573.0
2025-03-13 13:15:00,43.76,43.76,43.69,43.7,136872.0,43.3455,43.3455,43.2762,43.2861,136872.0
2025-03-13 13:20:00,43.7,43.72,43.69,43.7,236602.0,43.2861,43.3059,43.2762,43.2861,236602.0
2025-03-13 13:25:00,43.69,43.72,43.68,43.72,106683.0,43.2762,43.3059,43.2663,43.3059,106683.0
2025-03-13 13:30:00,43.71,43.72,43.67,43.69,54813.0,43.296,43.3059,43.2564,43.2762,54813.0
2025-03-13 13:35:00,43.68,43.7,43.67,43.67,57515.0,43.2663,43.2861,43.2564,43.2564,57515.0
2025-03-13 13:40:00,43.68,43.7,43.67,43.68,71828.0,43.2663,43.2861,43.2564,43.2663,71828.0
2025-03-13 13:45:00,43.68,43.7,43.67,43.68,87581.0,43.2663,43.2861,43.2564,43.2663,87581.0
2025-03-13 13:50:00,43.68,43.73,43.68,43.71,126721.0,43.2663,43.3158,43.2663,43.296,126721.0
2025-03-13 13:55:00,43.71,43.72,43.66,43.66,90259.0,43.296,43.3059,43.2465,43.2465,90259.0
2025-03-13 14:00:00,43.66,43.75,43.66,43.73,110683.0,43.2465,43.3356,43.2465,43.3158,110683.0
2025-03-13 14:05:00,43.73,43.77,43.73,43.75,53169.0,43.3158,43.3554,43.3158,43.3356,53169.0
2025-03-13 14:10:00,43.76,43.81,43.75,43.8,60246.0,43.3455,43.3951,43.3356,43.3852,60246.0
2025-03-13 14:15:00,43.8,43.8,43.76,43.78,64847.0,43.3852,43.3852,43.3455,43.3654,64847.0
2025-03-13 14:20:00,43.78,43.81,43.77,43.81,55313.0,43.3654,43.3951,43.3554,43.3951,55313.0
2025-03-13 14:25:00,43.8,43.83,43.8,43.82,127809.0,43.3852,43.4149,43.3852,43.405,127809.0
2025-03-13 14:30:00,43.83,43.85,43.81,43.84,198609.0,43.4149,43.4347,43.3951,43.4248,198609.0
2025-03-13 14:35:00,43.84,43.87,43.83,43.87,128404.0,43.4248,43.4545,43.4149,43.4545,128404.0
2025-03-13 14:40:00,43.86,43.89,43.84,43.88,402837.0,43.4446,43.4743,43.4248,43.4644,402837.0
2025-03-13 14:45:00,43.89,43.9,43.86,43.89,103387.0,43.4743,43.4842,43.4446,43.4743,103387.0
2025-03-13 14:50:00,43.89,43.89,43.84,43.88,204227.0,43.4743,43.4743,43.4248,43.4644,204227.0
2025-03-13 14:55:00,43.87,43.9,43.86,43.89,107840.0,43.4545,43.4842,43.4446,43.4743,107840.0
2025-03-13 15:00:00,43.88,43.91,43.85,43.87,154924.0,43.4644,43.4941,43.4347,43.4545,154924.0
2025-03-13 15:05:00,43.86,43.87,43.81,43.83,461761.0,43.4446,43.4545,43.3951,43.4149,461761.0
2025-03-13 15:10:00,43.82,43.86,43.82,43.84,79287.0,43.405,43.4446,43.405,43.4248,79287.0
2025-03-13 15:15:00,43.85,43.85,43.83,43.84,66857.0,43.4347,43.4347,43.4149,43.4248,66857.0
2025-03-13 15:20:00,43.84,43.84,43.82,43.84,57571.0,43.4248,43.4248,43.405,43.4248,57571.0
2025-03-13 15:25:00,43.84,43.84,43.76,43.79,152962.0,43.4248,43.4248,43.3455,43.3753,152962.0
2025-03-13 15:30:00,43.79,43.81,43.78,43.81,122550.0,43.3753,43.3951,43.3654,43.3951,122550.0
2025-03-13 15:35:00,43.82,43.82,43.75,43.75,87763.0,43.405,43.405,43.3356,43.3356,87763.0
2025-03-13 15:40:00,43.75,43.78,43.75,43.77,288201.0,43.3356,43.3654,43.3356,43.3554,288201.0
2025-03-13 15:45:00,43.77,43.78,43.76,43.78,136203.0,43.3554,43.3654,43.3455,43.3654,136203.0
2025-03-13 15:50:00,43.77,43.77,43.73,43.75,212653.0,43.3554,43.3554,43.3158,43.3356,212653.0
2025-03-13 15:55:00,43.75,43.77,43.75,43.77,1019974.0,43.3356,43.3554,43.3356,43.3554,1019974.0
2025-03-14 09:30:00,44.31,44.35,44.26,44.32,521908.0,43.8903,43.93,43.8408,43.9002,521908.0
2025-03-14 09:35:00,44.32,44.38,44.31,44.36,179733.0,43.9002,43.9597,43.8903,43.9399,179733.0
2025-03-14 09:40:00,44.37,44.38,44.33,44.34,81135.0,43.9498,43.9597,43.9101,43.92,81135.0
2025-03-14 09:45:00,44.34,44.41,44.34,44.41,154884.0,43.92,43.9894,43.92,43.9894,154884.0
2025-03-14 09:50:00,44.41,44.44,44.38,44.43,141669.0,43.9894,44.0191,43.9597,44.0092,141669.0
2025-03-14 09:55:00,44.43,44.43,44.39,44.41,154354.0,44.0092,44.0092,43.9696,43.9894,154354.0
2025-03-14 10:00:00,44.41,44.45,44.28,44.43,591088.0,43.9894,44.029,43.8606,44.0092,591088.0
2025-03-14 10:05:00,44.44,44.48,44.41,44.41,227691.0,44.0191,44.0587,43.9894,43.9894,227691.0
2025-03-14 10:10:00,44.42,44.47,44.4,44.41,386767.0,43.9993,44.0488,43.9795,43.9894,386767.0
2025-03-14 10:15:00,44.41,44.44,44.4,44.41,265589.0,43.9894,44.0191,43.9795,43.9894,265589.0
2025-03-14 10:20:00,44.42,44.43,44.38,44.43,266724.0,43.9993,44.0092,43.9597,44.0092,266724.0
2025-03-14 10:25:00,44.43,44.43,44.34,44.36,389888.0,44.0092,44.0092,43.92,43.9399,389888.0
2025-03-14 10:30:00,44.36,44.39,44.34,44.34,91525.0,43.9399,43.9696,43.92,43.92,91525.0
2025-03-14 10:35:00,44.35,44.4,44.32,44.4,96004.0,43.93,43.9795,43.9002,43.9795,96004.0
2025-03-14 10:40:00,44.4,44.41,44.35,44.4,113405.0,43.9795,43.9894,43.93,43.9795,113405.0
2025-03-14 10:45:00,44.41,44.43,44.39,44.4,47632.0,43.9894,44.0092,43.9696,43.9795,47632.0
2025-03-14 10:50:00,44.4,44.42,44.39,44.41,227284.0,43.9795,43.9993,43.9696,43.9894,227284.0
2025-03-14 10:55:00,44.41,44.44,44.39,44.44,198243.0,43.9894,44.0191,43.9696,44.0191,198243.0
2025-03-14 11:00:00,44.44,44.46,44.41,44.41,156868.0,44.0191,44.0389,43.9894,43.9894,156868.0
2025-03-14 11:05:00,44.42,44.44,44.4,44.41,96342.0,43.9993,44.0191,43.9795,43.9894,96342.0
2025-03-14 11:10:00,44.41,44.44,44.39,44.41,138528.0,43.9894,44.0191,43.9696,43.9894,138528.0
2025-03-14 11:15:00,44.41,44.46,44.41,44.45,246624.0,43.9894,44.0389,43.9894,44.029,246624.0
2025-03-14 11:20:00,44.46,44.48,44.44,44.47,242963.0,44.0389,44.0587,44.0191,44.0488,242963.0
2025-03-14 11:25:00,44.48,44.49,44.46,44.47,115217.0,44.0587,44.0686,44.0389,44.0488,115217.0
2025-03-14 11:30:00,44.47,44.5,44.47,44.47,129805.0,44.0488,44.0785,44.0488,44.0488,129805.0
2025-03-14 11:35:00,44.48,44.5,44.46,44.5,211426.0,44.0587,44.0785,44.0389,44.0785,211426.0
2025-03-14 11:40:00,44.5,44.5,44.48,44.49,76076.0,44.0785,44.0785,44.0587,44.0686,76076.0
2025-03-14 11:45:00,44.48,44.49,44.47,44.48,141000.0,44.0587,44.0686,44.0488,44.0587,141000.0
2025-03-14 11:50:00,44.49,44.52,44.48,44.51,287931.0,44.0686,44.0983,44.0587,44.0884,287931.0
2025-03-14 11:55:00,44.51,44.53,44.5,44.52,703808.0,44.0884,44.1082,44.0785,44.0983,703808.0
2025-03-14 12:00:00,44.52,44.52,44.49,44.5,402081.0,44.0983,44.0983,44.0686,44.0785,402081.0
2025-03-14 12:05:00,44.5,44.51,44.48,44.48,284692.0,44.0785,44.0884,44.0587,44.0587,284692.0
2025-03-14 12:10:00,44.49,44.49,44.45,44.46,239306.0,44.0686,44.0686,44.029,44.0389,239306.0
2025-03-14 12:15:00,44.46,44.47,44.44,44.46,209735.0,44.0389,44.0488,44.0191,44.0389,209735.0
2025-03-14 12:20:00,44.46,44.48,44.44,44.45,291042.0,44.0389,44.0587,44.0191,44.029,291042.0
2025-03-14 12:25:00,44.46,44.47,44.39,44.41,146958.0,44.0389,44.0488,43.9696,43.9894,146958.0
2025-03-14 12:30:00,44.41,44.44,44.4,44.44,271238.0,43.9894,44.0191,43.9795,44.0191,271238.0
2025-03-14 12:35:00,44.44,44.49,44.44,44.46,356105.0,44.0191,44.0686,44.0191,44.0389,356105.0
2025-03-14 12:40:00,44.47,44.5,44.46,44.5,305568.0,44.0488,44.0785,44.0389,44.0785,305568.0
2025-03-14 12:45:00,44.5,44.52,44.49,44.52,492673.0,44.0785,44.0983,44.0686,44.0983,492673.0
2025-03-14 12:50:00,44.52,44.54,44.51,44.53,458686.0,44.0983,44.1182,44.0884,44.1082,458686.0
2025-03-14 12:55:00,44.53,44.54,44.52,44.53,619484.0,44.1082,44.1182,44.0983,44.1082,619484.0
2025-03-14 13:00:00,44.53,44.54,44.49,44.52,300804.0,44.1082,44.1182,44.0686,44.0983,300804.0
2025-03-14 13:05:00,44.51,44.55,44.51,44.55,350462.0,44.0884,44.1281,44.0884,44.1281,350462.0
2025-03-14 13:10:00,44.55,44.55,44.52,44.53,102288.0,44.1281,44.1281,44.0983,44.1082,102288.0
2025-03-14 13:15:00,44.53,44.55,44.52,44.53,117960.0,44.1082,44.1281,44.0983,44.1082,117960.0
2025-03-14 13:20:00,44.53,44.55,44.52,44.54,227302.0,44.1082,44.1281,44.0983,44.1182,227302.0
2025-03-14 13:25:00,44.54,44.56,44.51,44.52,211751.0,44.1182,44.138,44.0884,44.0983,211751.0
2025-03-14 13:30:00,44.52,44.54,44.5,44.51,87275.0,44.0983,44.1182,44.0785,44.0884,87275.0
2025-03-14 13:35:00,44.52,44.53,44.49,44.51,145654.0,44.0983,44.1082,44.0686,44.0884,145654.0
2025-03-14 13:40:00,44.51,44.52,44.48,44.5,152578.0,44.0884,44.0983,44.0587,44.0785,152578.0
2025-03-14 13:45:00,44.5,44.5,44.48,44.5,308689.0,44.0785,44.0785,44.0587,44.0785,308689.0
2025-03-14 13:50:00,44.5,44.53,44.49,44.52,84364.0,44.0785,44.1082,44.0686,44.0983,84364.0
2025-03-14 13:55:00,44.52,44.53,44.49,44.5,161507.0,44.0983,44.1082,44.0686,44.0785,161507.0
2025-03-14 14:00:00,44.5,44.53,44.5,44.53,143857.0,44.0785,44.1082,44.0785,44.1082,143857.0
2025-03-14 14:05:00,44.52,44.53,44.5,44.51,127769.0,44.0983,44.1082,44.0785,44.0884,127769.0
2025-03-14 14:10:00,44.51,44.52,44.49,44.5,63208.0,44.0884,44.0983,44.0686,44.0785,63208.0
2025-03-14 14:15:00,44.5,44.51,44.49,44.5,116459.0,44.0785,44.0884,44.0686,44.0785,116459.0
2025-03-14 14:20:00,44.49,44.5,44.47,44.48,79638.0,44.0686,44.0785,44.0488,44.0587,79638.0
2025-03-14 14:25:00,44.48,44.5,44.47,44.48,56537.0,44.0587,44.0785,44.0488,44.0587,56537.0
2025-03-14 14:30:00,44.48,44.51,44.48,44.51,13623.0,44.0587,44.0884,44.0587,44.0884,13623.0
2025-03-14 14:35:00,44.51,44.53,44.5,44.53,85763.0,44.0884,44.1082,44.0785,44.1082,85763.0
2025-03-14 14:40:00,44.53,44.54,44.51,44.53,104011.0,44.1082,44.1182,44.0884,44.1082,104011.0
2025-03-14 14:45:00,44.53,44.53,44.51,44.52,18048.0,44.1082,44.1082,44.0884,44.0983,18048.0
2025-03-14 14:50:00,44.51,44.52,44.49,44.52,49106.0,44.0884,44.0983,44.0686,44.0983,49106.0
2025-03-14 14:55:00,44.52,44.52,44.5,44.51,121144.0,44.0983,44.0983,44.0785,44.0884,121144.0
2025-03-14 15:00:00,44.51,44.53,44.49,44.52,62150.0,44.0884,44.1082,44.0686,44.0983,62150.0
2025-03-14 15:05:00,44.52,44.54,44.52,44.54,120740.0,44.0983,44.1182,44.0983,44.1182,120740.0
2025-03-14 15:10:00,44.54,44.55,44.53,44.55,55840.0,44.1182,44.1281,44.1082,44.1281,55840.0
2025-03-14 15:15:00,44.55,44.56,44.53,44.54,162128.0,44.1281,44.138,44.1082,44.1182,162128.0
2025-03-14 15:20:00,44.54,44.54,44.52,44.52,194242.0,44.1182,44.1182,44.0983,44.0983,194242.0
2025-03-14 15:25:00,44.53,44.54,44.51,44.52,44046.0,44.1082,44.1182,44.0884,44.0983,44046.0
2025-03-14 15:30:00,44.52,44.54,44.51,44.53,230251.0,44.0983,44.1182,44.0884,44.1082,230251.0
2025-03-14 15:35:00,44.54,44.54,44.51,44.53,229388.0,44.1182,44.1182,44.0884,44.1082,229388.0
2025-03-14 15:40:00,44.53,44.55,44.52,44.54,314436.0,44.1082,44.1281,44.0983,44.1182,314436.0
2025-03-14 15:45:00,44.55,44.57,44.54,44.57,386374.0,44.1281,44.1479,44.1182,44.1479,386374.0
2025-03-14 15:50:00,44.56,44.58,44.55,44.58,877386.0,44.138,44.1578,44.1281,44.1578,877386.0
2025-03-14 15:55:00,44.57,44.59,44.56,44.56,1473314.0,44.1479,44.1677,44.138,44.138,1473314.0
2025-03-17 09:30:00,44.74,44.92,44.74,44.91,480157.0,44.3163,44.4946,44.3163,44.4847,480157.0
2025-03-17 09:35:00,44.91,44.97,44.91,44.95,729824.0,44.4847,44.5441,44.4847,44.5243,729824.0
2025-03-17 09:40:00,44.94,44.98,44.93,44.97,500128.0,44.5144,44.554,44.5045,44.5441,500128.0
2025-03-17 09:45:00,44.97,45.01,44.94,44.95,277719.0,44.5441,44.5837,44.5144,44.5243,277719.0
2025-03-17 09:50:00,44.95,45.07,44.93,45.07,661980.0,44.5243,44.6431,44.5045,44.6431,661980.0
2025-03-17 09:55:00,45.07,45.12,45.04,45.09,788360.0,44.6431,44.6927,44.6134,44.6629,788360.0
2025-03-17 10:00:00,45.09,45.1,45.03,45.07,458174.0,44.6629,44.6729,44.6035,44.6431,458174.0
2025-03-17 10:05:00,45.07,45.08,45.0,45.04,418638.0,44.6431,44.653,44.5738,44.6134,418638.0
2025-03-17 10:10:00,45.04,45.09,45.02,45.08,448911.0,44.6134,44.6629,44.5936,44.653,448911.0
2025-03-17 10:15:00,45.09,45.1,45.06,45.08,293080.0,44.6629,44.6729,44.6332,44.653,293080.0
2025-03-17 10:20:00,45.08,45.09,45.04,45.05,435090.0,44.653,44.6629,44.6134,44.6233,435090.0
2025-03-17 10:25:00,45.06,45.06,45.01,45.02,401436.0,44.6332,44.6332,44.5837,44.5936,401436.0
2025-03-17 10:30:00,45.02,45.05,44.99,45.03,199340.0,44.5936,44.6233,44.5639,44.6035,199340.0
2025-03-17 10:35:00,45.03,45.05,45.0,45.05,755334.0,44.6035,44.6233,44.5738,44.6233,755334.0
2025-03-17 10:40:00,45.05,45.09,45.03,45.08,178835.0,44.6233,44.6629,44.6035,44.653,178835.0
2025-03-17 10:45:00,45.08,45.08,45.05,45.07,143146.0,44.653,44.653,44.6233,44.6431,143146.0
2025-03-17 10:50:00,45.07,45.11,45.06,45.08,295631.0,44.6431,44.6828,44.6332,44.653,295631.0
2025-03-17 10:55:00,45.08,45.08,45.04,45.05,455591.0,44.653,44.653,44.6134,44.6233,455591.0
2025-03-17 11:00:00,45.06,45.1,45.05,45.05,259412.0,44.6332,44.6729,44.6233,44.6233,259412.0
2025-03-17 11:05:00,45.05,45.06,45.04,45.06,283675.0,44.6233,44.6332,44.6134,44.6332,283675.0
2025-03-17 11:10:00,45.05,45.09,45.05,45.08,260512.0,44.6233,44.6629,44.6233,44.653,260512.0
2025-03-17 11:15:00,45.09,45.15,45.07,45.12,689440.0,44.6629,44.7224,44.6431,44.6927,689440.0
2025-03-17 11:20:00,45.13,45.16,45.12,45.15,171477.0,44.7026,44.7323,44.6927,44.7224,171477.0
2025-03-17 11:25:00,45.16,45.16,45.13,45.14,238683.0,44.7323,44.7323,44.7026,44.7125,238683.0
2025-03-17 11:30:00,45.14,45.16,45.1,45.12,443099.0,44.7125,44.7323,44.6729,44.6927,443099.0
2025-03-17 11:35:00,45.12,45.17,45.12,45.14,272543.0,44.6927,44.7422,44.6927,44.7125,272543.0
2025-03-17 11:40:00,45.14,45.18,45.13,45.18,332171.0,44.7125,44.7521,44.7026,44.7521,332171.0
2025-03-17 11:45:00,45.18,45.2,45.16,45.2,2473387.0,44.7521,44.7719,44.7323,44.7719,2473387.0
2025-03-17 11:50:00,45.2,45.22,45.18,45.22,240761.0,44.7719,44.7917,44.7521,44.7917,240761.0
2025-03-17 11:55:00,45.22,45.22,45.18,45.19,340862.0,44.7917,44.7917,44.7521,44.762,340862.0
2025-03-17 12:00:00,45.19,45.2,45.17,45.19,222021.0,44.762,44.7719,44.7422,44.762,222021.0
2025-03-17 12:05:00,45.19,45.19,45.17,45.19,195897.0,44.762,44.762,44.7422,44.762,195897.0
2025-03-17 12:10:00,45.19,45.21,45.17,45.2,311270.0,44.762,44.7818,44.7422,44.7719,311270.0
2025-03-17 12:15:00,45.2,45.2,45.18,45.2,173717.0,44.7719,44.7719,44.7521,44.7719,173717.0
2025-03-17 12:20:00,45.2,45.2,45.17,45.19,105731.0,44.7719,44.7719,44.7422,44.762,105731.0
2025-03-17 12:25:00,45.19,45.21,45.18,45.21,169172.0,44.762,44.7818,44.7521,44.7818,169172.0
2025-03-17 12:30:00,45.21,45.21,45.18,45.21,232566.0,44.7818,44.7818,44.7521,44.7818,232566.0
2025-03-17 12:35:00,45.21,45.23,45.2,45.22,216986.0,44.7818,44.8016,44.7719,44.7917,216986.0
2025-03-17 12:40:00,45.22,45.22,45.2,45.21,287349.0,44.7917,44.7917,44.7719,44.7818,287349.0
2025-03-17 12:45:00,45.21,45.23,45.2,45.23,284116.0,44.7818,44.8016,44.7719,44.8016,284116.0
2025-03-17 12:50:00,45.23,45.26,45.22,45.26,441626.0,44.8016,44.8313,44.7917,44.8313,441626.0
2025-03-17 12:55:00,45.26,45.27,45.24,45.25,379843.0,44.8313,44.8412,44.8115,44.8214,379843.0
2025-03-17 13:00:00,45.25,45.26,45.23,45.23,510633.0,44.8214,44.8313,44.8016,44.8016,510633.0
2025-03-17 13:05:00,45.24,45.28,45.23,45.28,584695.0,44.8115,44.8511,44.8016,44.8511,584695.0
2025-03-17 13:10:00,45.28,45.28,45.26,45.27,409673.0,44.8511,44.8511,44.8313,44.8412,409673.0
2025-03-17 13:15:00,45.28,45.28,45.27,45.28,71820.0,44.8511,44.8511,44.8412,44.8511,71820.0
2025-03-17 13:20:00,45.28,45.28,45.25,45.27,329941.0,44.8511,44.8511,44.8214,44.8412,329941.0
2025-03-17 13:25:00,45.27,45.29,45.26,45.27,161974.0,44.8412,44.8611,44.8313,44.8412,161974.0
2025-03-17 13:30:00,45.27,45.28,45.26,45.28,188541.0,44.8412,44.8511,44.8313,44.8511,188541.0
2025-03-17 13:35:00,45.28,45.31,45.27,45.3,382792.0,44.8511,44.8809,44.8412,44.871,382792.0
2025-03-17 13:40:00,45.3,45.32,45.3,45.32,194674.0,44.871,44.8908,44.871,44.8908,194674.0
2025-03-17 13:45:00,45.32,45.32,45.3,45.32,258006.0,44.8908,44.8908,44.871,44.8908,258006.0
2025-03-17 13:50:00,45.32,45.32,45.3,45.31,128764.0,44.8908,44.8908,44.871,44.8809,128764.0
2025-03-17 13:55:00,45.32,45.32,45.3,45.3,205578.0,44.8908,44.8908,44.871,44.871,205578.0
2025-03-17 14:00:00,45.3,45.33,45.3,45.33,568967.0,44.871,44.9007,44.871,44.9007,568967.0
2025-03-17 14:05:00,45.32,45.35,45.31,45.34,211679.0,44.8908,44.9205,44.8809,44.9106,211679.0
2025-03-17 14:10:00,45.34,45.37,45.33,45.37,191403.0,44.9106,44.9403,44.9007,44.9403,191403.0
2025-03-17 14:15:00,45.37,45.38,45.36,45.38,189352.0,44.9403,44.9502,44.9304,44.9502,189352.0
2025-03-17 14:20:00,45.38,45.39,45.36,45.38,590504.0,44.9502,44.9601,44.9304,44.9502,590504.0
2025-03-17 14:25:00,45.38,45.39,45.36,45.38,180407.0,44.9502,44.9601,44.9304,44.9502,180407.0
2025-03-17 14:30:00,45.37,45.39,45.36,45.39,183957.0,44.9403,44.9601,44.9304,44.9601,183957.0
2025-03-17 14:35:00,45.39,45.39,45.37,45.38,350794.0,44.9601,44.9601,44.9403,44.9502,350794.0
2025-03-17 14:40:00,45.38,45.39,45.36,45.39,405604.0,44.9502,44.9601,44.9304,44.9601,405604.0
2025-03-17 14:45:00,45.39,45.39,45.37,45.39,334098.0,44.9601,44.9601,44.9403,44.9601,334098.0
2025-03-17 14:50:00,45.39,45.39,45.37,45.38,289693.0,44.9601,44.9601,44.9403,44.9502,289693.0
2025-03-17 14:55:00,45.38,45.4,45.37,45.38,417886.0,44.9502,44.97,44.9403,44.9502,417886.0
2025-03-17 15:00:00,45.38,45.38,45.36,45.37,221034.0,44.9502,44.9502,44.9304,44.9403,221034.0
2025-03-17 15:05:00,45.37,45.39,45.36,45.39,764986.0,44.9403,44.9601,44.9304,44.9601,764986.0
2025-03-17 15:10:00,45.39,45.4,45.36,45.4,534922.0,44.9601,44.97,44.9304,44.97,534922.0
2025-03-17 15:15:00,45.4,45.4,45.38,45.39,237177.0,44.97,44.97,44.9502,44.9601,237177.0
2025-03-17 15:20:00,45.39,45.4,45.38,45.4,480959.0,44.9601,44.97,44.9502,44.97,480959.0
2025-03-17 15:25:00,45.4,45.4,45.38,45.39,505807.0,44.97,44.97,44.9502,44.9601,505807.0
2025-03-17 15:30:00,45.39,45.4,45.36,45.37,490728.0,44.9601,44.97,44.9304,44.9403,490728.0
2025-03-17 15:35:00,45.37,45.38,45.35,45.38,459095.0,44.9403,44.9502,44.9205,44.9502,459095.0
2025-03-17 15:40:00,45.38,45.38,45.36,45.37,577871.0,44.9502,44.9502,44.9304,44.9403,577871.0
2025-03-17 15:45:00,45.38,45.38,45.35,45.38,748321.0,44.9502,44.9502,44.9205,44.9502,748321.0
2025-03-17 15:50:00,45.38,45.38,45.33,45.35,1174807.0,44.9502,44.9502,44.9007,44.9205,1174807.0
2025-03-17 15:55:00,45.34,45.36,45.32,45.33,1817301.0,44.9106,44.9304,44.8908,44.9007,1817301.0
2025-03-18 09:30:00,45.25,45.28,45.16,45.17,796666.0,44.8214,44.8511,44.7323,44.7422,796666.0
2025-03-18 09:35:00,45.17,45.18,45.09,45.13,376144.0,44.7422,44.7521,44.6629,44.7026,376144.0
2025-03-18 09:40:00,45.13,45.16,45.08,45.09,497048.0,44.7026,44.7323,44.653,44.6629,497048.0
2025-03-18 09:45:00,45.09,45.1,45.05,45.09,305023.0,44.6629,44.6729,44.6233,44.6629,305023.0
2025-03-18 09:50:00,45.09,45.1,45.04,45.05,188917.0,44.6629,44.6729,44.6134,44.6233,188917.0
2025-03-18 09:55:00,45.04,45.04,44.96,44.98,262249.0,44.6134,44.6134,44.5342,44.554,262249.0
2025-03-18 10:00:00,44.98,45.0,44.94,44.99,283838.0,44.554,44.5738,44.5144,44.5639,283838.0
2025-03-18 10:05:00,45.0,45.01,44.97,45.0,261300.0,44.5738,44.5837,44.5441,44.5738,261300.0
2025-03-18 10:10:00,45.01,45.01,44.94,44.95,262919.0,44.5837,44.5837,44.5144,44.5243,262919.0
2025-03-18 10:15:00,44.95,44.99,44.94,44.96,180951.0,44.5243,44.5639,44.5144,44.5342,180951.0
2025-03-18 10:20:00,44.97,45.02,44.97,45.01,286082.0,44.5441,44.5936,44.5441,44.5837,286082.0
2025-03-18 10:25:00,45.01,45.03,44.99,45.02,119576.0,44.5837,44.6035,44.5639,44.5936,119576.0
2025-03-18 10:30:00,45.02,45.02,44.97,45.01,242139.0,44.5936,44.5936,44.5441,44.5837,242139.0
2025-03-18 10:35:00,45.01,45.05,45.0,45.05,77875.0,44.5837,44.6233,44.5738,44.6233,77875.0
2025-03-18 10:40:00,45.05,45.07,45.04,45.05,133342.0,44.6233,44.6431,44.6134,44.6233,133342.0
2025-03-18 10:45:00,45.05,45.05,45.01,45.01,126488.0,44.6233,44.6233,44.5837,44.5837,126488.0
2025-03-18 10:50:00,45.01,45.07,45.0,45.07,179753.0,44.5837,44.6431,44.5738,44.6431,179753.0
2025-03-18 10:55:00,45.07,45.1,45.05,45.07,263692.0,44.6431,44.6729,44.6233,44.6431,263692.0
2025-03-18 11:00:00,45.07,45.07,44.98,45.01,259344.0,44.6431,44.6431,44.554,44.5837,259344.0
2025-03-18 11:05:00,45.01,45.01,44.98,45.0,124655.0,44.5837,44.5837,44.554,44.5738,124655.0
2025-03-18 11:10:00,45.0,45.06,44.99,45.05,195441.0,44.5738,44.6332,44.5639,44.6233,195441.0
2025-03-18 11:15:00,45.05,45.07,45.03,45.06,113760.0,44.6233,44.6431,44.6035,44.6332,113760.0
2025-03-18 11:20:00,45.06,45.07,45.04,45.07,88007.0,44.6332,44.6431,44.6134,44.6431,88007.0
2025-03-18 11:25:00,45.07,45.1,45.06,45.07,128071.0,44.6431,44.6729,44.6332,44.6431,128071.0
2025-03-18 11:30:00,45.07,45.11,45.05,45.09,72712.0,44.6431,44.6828,44.6233,44.6629,72712.0
2025-03-18 11:35:00,45.09,45.14,45.08,45.14,132257.0,44.6629,44.7125,44.653,44.7125,132257.0
2025-03-18 11:40:00,45.14,45.15,45.11,45.15,273018.0,44.7125,44.7224,44.6828,44.7224,273018.0
2025-03-18 11:45:00,45.14,45.16,45.1,45.1,160106.0,44.7125,44.7323,44.6729,44.6729,160106.0
2025-03-18 11:50:00,45.1,45.13,45.09,45.12,45228.0,44.6729,44.7026,44.6629,44.6927,45228.0
2025-03-18 11:55:00,45.12,45.12,45.08,45.11,79732.0,44.6927,44.6927,44.653,44.6828,79732.0
2025-03-18 12:00:00,45.1,45.14,45.09,45.13,63110.0,44.6729,44.7125,44.6629,44.7026,63110.0
2025-03-18 12:05:00,45.14,45.15,45.12,45.13,49832.0,44.7125,44.7224,44.6927,44.7026,49832.0
2025-03-18 12:10:00,45.13,45.16,45.12,45.15,78677.0,44.7026,44.7323,44.6927,44.7224,78677.0
2025-03-18 12:15:00,45.15,45.17,45.13,45.14,136862.0,44.7224,44.7422,44.7026,44.7125,136862.0
2025-03-18 12:20:00,45.13,45.16,45.13,45.16,88491.0,44.7026,44.7323,44.7026,44.7323,88491.0
2025-03-18 12:25:00,45.16,45.19,45.15,45.19,272758.0,44.7323,44.762,44.7224,44.762,272758.0
2025-03-18 12:30:00,45.18,45.19,45.16,45.18,201612.0,44.7521,44.762,44.7323,44.7521,201612.0
2025-03-18 12:35:00,45.19,45.2,45.15,45.17,83587.0,44.762,44.7719,44.7224,44.7422,83587.0
2025-03-18 12:40:00,45.18,45.18,45.13,45.14,79437.0,44.7521,44.7521,44.7026,44.7125,79437.0
2025-03-18 12:45:00,45.13,45.14,45.11,45.12,155330.0,44.7026,44.7125,44.6828,44.6927,155330.0
2025-03-18 12:50:00,45.12,45.12,45.08,45.11,90951.0,44.6927,44.6927,44.653,44.6828,90951.0
2025-03-18 12:55:00,45.11,45.16,45.1,45.15,276230.0,44.6828,44.7323,44.6729,44.7224,276230.0
2025-03-18 13:00:00,45.14,45.16,45.13,45.15,147450.0,44.7125,44.7323,44.7026,44.7224,147450.0
2025-03-18 13:05:00,45.15,45.15,45.09,45.13,143681.0,44.7224,44.7224,44.6629,44.7026,143681.0
2025-03-18 13:10:00,45.13,45.15,45.11,45.14,242637.0,44.7026,44.7224,44.6828,44.7125,242637.0
2025-03-18 13:15:00,45.15,45.16,45.07,45.13,742252.0,44.7224,44.7323,44.6431,44.7026,742252.0
2025-03-18 13:20:00,45.13,45.18,45.13,45.16,115335.0,44.7026,44.7521,44.7026,44.7323,115335.0
2025-03-18 13:25:00,45.16,45.18,45.13,45.15,104681.0,44.7323,44.7521,44.7026,44.7224,104681.0
2025-03-18 13:30:00,45.15,45.16,45.1,45.13,207736.0,44.7224,44.7323,44.6729,44.7026,207736.0
2025-03-18 13:35:00,45.13,45.18,45.13,45.18,200945.0,44.7026,44.7521,44.7026,44.7521,200945.0
2025-03-18 13:40:00,45.18,45.18,45.14,45.15,209497.0,44.7521,44.7521,44.7125,44.7224,209497.0
2025-03-18 13:45:00,45.14,45.18,45.14,45.16,228580.0,44.7125,44.7521,44.7125,44.7323,228580.0
2025-03-18 13:50:00,45.16,45.18,45.16,45.17,234818.0,44.7323,44.7521,44.7323,44.7422,234818.0
2025-03-18 13:55:00,45.16,45.17,45.13,45.16,130798.0,44.7323,44.7422,44.7026,44.7323,130798.0
2025-03-18 14:00:00,45.15,45.15,45.11,45.12,227262.0,44.7224,44.7224,44.6828,44.6927,227262.0
2025-03-18 14:05:00,45.11,45.13,45.1,45.13,90726.0,44.6828,44.7026,44.6729,44.7026,90726.0
2025-03-18 14:10:00,45.13,45.13,45.09,45.1,121876.0,44.7026,44.7026,44.6629,44.6729,121876.0
2025-03-18 14:15:00,45.09,45.12,45.09,45.12,100598.0,44.6629,44.6927,44.6629,44.6927,100598.0
2025-03-18 14:20:00,45.12,45.16,45.12,45.16,573952.0,44.6927,44.7323,44.6927,44.7323,573952.0
2025-03-18 14:25:00,45.16,45.16,45.12,45.12,148135.0,44.7323,44.7323,44.6927,44.6927,148135.0
2025-03-18 14:30:00,45.13,45.16,45.13,45.14,116625.0,44.7026,44.7323,44.7026,44.7125,116625.0
2025-03-18 14:35:00,45.14,45.18,45.14,45.16,97318.0,44.7125,44.7521,44.7125,44.7323,97318.0
2025-03-18 14:40:00,45.16,45.17,45.13,45.13,210859.0,44.7323,44.7422,44.7026,44.7026,210859.0
2025-03-18 14:45:00,45.13,45.18,45.13,45.16,125675.0,44.7026,44.7521,44.7026,44.7323,125675.0
2025-03-18 14:50:00,45.17,45.2,45.14,45.18,1022380.0,44.7422,44.7719,44.7125,44.7521,1022380.0
2025-03-18 14:55:00,45.17,45.19,45.15,45.16,47502.0,44.7422,44.762,44.7224,44.7323,47502.0
2025-03-18 15:00:00,45.16,45.18,45.14,45.16,160512.0,44.7323,44.7521,44.7125,44.7323,160512.0
2025-03-18 15:05:00,45.17,45.18,45.15,45.16,97835.0,44.7422,44.7521,44.7224,44.7323,97835.0
2025-03-18 15:10:00,45.16,45.17,45.14,45.16,37831.0,44.7323,44.7422,44.7125,44.7323,37831.0
2025-03-18 15:15:00,45.16,45.18,45.15,45.18,56844.0,44.7323,44.7521,44.7224,44.7521,56844.0
2025-03-18 15:20:00,45.17,45.19,45.16,45.16,186994.0,44.7422,44.762,44.7323,44.7323,186994.0
2025-03-18 15:25:00,45.16,45.17,45.13,45.15,135091.0,44.7323,44.7422,44.7026,44.7224,135091.0
2025-03-18 15:30:00,45.15,45.16,45.14,45.15,112222.0,44.7224,44.7323,44.7125,44.7224,112222.0
2025-03-18 15:35:00,45.14,45.14,45.12,45.13,180776.0,44.7125,44.7125,44.6927,44.7026,180776.0
2025-03-18 15:40:00,45.13,45.15,45.11,45.12,485131.0,44.7026,44.7224,44.6828,44.6927,485131.0
2025-03-18 15:45:00,45.12,45.12,45.09,45.09,214028.0,44.6927,44.6927,44.6629,44.6629,214028.0
2025-03-18 15:50:00,45.1,45.13,45.09,45.12,353848.0,44.6729,44.7026,44.6629,44.6927,353848.0
2025-03-18 15:55:00,45.12,45.13,45.08,45.11,736968.0,44.6927,44.7026,44.653,44.6828,736968.0
2025-03-19 09:30:00,45.29,45.29,45.14,45.15,219492.0,44.8611,44.8611,44.7125,44.7224,219492.0
2025-03-19 09:35:00,45.15,45.16,45.09,45.09,388919.0,44.7224,44.7323,44.6629,44.6629,388919.0
2025-03-19 09:40:00,45.1,45.14,45.07,45.08,160261.0,44.6729,44.7125,44.6431,44.653,160261.0
2025-03-19 09:45:00,45.09,45.1,45.05,45.09,224613.0,44.6629,44.6729,44.6233,44.6629,224613.0
2025-03-19 09:50:00,45.1,45.11,45.07,45.09,269591.0,44.6729,44.6828,44.6431,44.6629,269591.0
2025-03-19 09:55:00,45.09,45.14,45.06,45.11,310818.0,44.6629,44.7125,44.6332,44.6828,310818.0
2025-03-19 10:00:00,45.11,45.16,45.11,45.15,314598.0,44.6828,44.7323,44.6828,44.7224,314598.0
2025-03-19 10:05:00,45.15,45.17,45.13,45.16,222689.0,44.7224,44.7422,44.7026,44.7323,222689.0
2025-03-19 10:10:00,45.16,45.16,45.12,45.14,328196.0,44.7323,44.7323,44.6927,44.7125,328196.0
2025-03-19 10:15:00,45.14,45.16,45.12,45.16,265574.0,44.7125,44.7323,44.6927,44.7323,265574.0
2025-03-19 10:20:00,45.16,45.16,45.13,45.16,206384.0,44.7323,44.7323,44.7026,44.7323,206384.0
2025-03-19 10:25:00,45.16,45.17,45.14,45.14,345001.0,44.7323,44.7422,44.7125,44.7125,345001.0
2025-03-19 10:30:00,45.15,45.21,45.14,45.19,209664.0,44.7224,44.7818,44.7125,44.762,209664.0
2025-03-19 10:35:00,45.19,45.21,45.18,45.2,207144.0,44.762,44.7818,44.7521,44.7719,207144.0
2025-03-19 10:40:00,45.2,45.21,45.17,45.18,150322.0,44.7719,44.7818,44.7422,44.7521,150322.0
2025-03-19 10:45:00,45.18,45.18,45.14,45.15,306284.0,44.7521,44.7521,44.7125,44.7224,306284.0
2025-03-19 10:50:00,45.14,45.14,45.11,45.12,196447.0,44.7125,44.7125,44.6828,44.6927,196447.0
2025-03-19 10:55:00,45.13,45.13,45.08,45.09,458124.0,44.7026,44.7026,44.653,44.6629,458124.0
2025-03-19 11:00:00,45.08,45.13,45.08,45.12,186765.0,44.653,44.7026,44.653,44.6927,186765.0
2025-03-19 11:05:00,45.11,45.16,45.1,45.16,287732.0,44.6828,44.7323,44.6729,44.7323,287732.0
2025-03-19 11:10:00,45.16,45.17,45.15,45.16,282141.0,44.7323,44.7422,44.7224,44.7323,282141.0
2025-03-19 11:15:00,45.16,45.16,45.1,45.11,239448.0,44.7323,44.7323,44.6729,44.6828,239448.0
2025-03-19 11:20:00,45.1,45.17,45.1,45.16,244588.0,44.6729,44.7422,44.6729,44.7323,244588.0
2025-03-19 11:25:00,45.16,45.18,45.14,45.16,210335.0,44.7323,44.7521,44.7125,44.7323,210335.0
2025-03-19 11:30:00,45.16,45.18,45.14,45.16,141234.0,44.7323,44.7521,44.7125,44.7323,141234.0
2025-03-19 11:35:00,45.16,45.18,45.15,45.16,365223.0,44.7323,44.7521,44.7224,44.7323,365223.0
2025-03-19 11:40:00,45.16,45.19,45.14,45.19,414975.0,44.7323,44.762,44.7125,44.762,414975.0
2025-03-19 11:45:00,45.19,45.22,45.18,45.22,252469.0,44.762,44.7917,44.7521,44.7917,252469.0
2025-03-19 11:50:00,45.21,45.22,45.2,45.2,164874.0,44.7818,44.7917,44.7719,44.7719,164874.0
2025-03-19 11:55:00,45.2,45.21,45.18,45.2,319624.0,44.7719,44.7818,44.7521,44.7719,319624.0
2025-03-19 12:00:00,45.2,45.21,45.18,45.19,224471.0,44.7719,44.7818,44.7521,44.762,224471.0
2025-03-19 12:05:00,45.19,45.21,45.18,45.2,406274.0,44.762,44.7818,44.7521,44.7719,406274.0
2025-03-19 12:10:00,45.2,45.2,45.18,45.18,196044.0,44.7719,44.7719,44.7521,44.7521,196044.0
2025-03-19 12:15:00,45.19,45.21,45.18,45.21,201730.0,44.762,44.7818,44.7521,44.7818,201730.0
2025-03-19 12:20:00,45.21,45.21,45.18,45.19,177169.0,44.7818,44.7818,44.7521,44.762,177169.0
2025-03-19 12:25:00,45.19,45.21,45.17,45.21,185859.0,44.762,44.7818,44.7422,44.7818,185859.0
2025-03-19 12:30:00,45.2,45.21,45.17,45.17,83717.0,44.7719,44.7818,44.7422,44.7422,83717.0
2025-03-19 12:35:00,45.18,45.2,45.17,45.19,75528.0,44.7521,44.7719,44.7422,44.762,75528.0
2025-03-19 12:40:00,45.18,45.2,45.17,45.2,118959.0,44.7521,44.7719,44.7422,44.7719,118959.0
2025-03-19 12:45:00,45.2,45.21,45.19,45.19,132622.0,44.7719,44.7818,44.762,44.762,132622.0
2025-03-19 12:50:00,45.18,45.19,45.16,45.18,100567.0,44.7521,44.762,44.7323,44.7521,100567.0
2025-03-19 12:55:00,45.18,45.18,45.14,45.16,105627.0,44.7521,44.7521,44.7125,44.7323,105627.0
2025-03-19 13:00:00,45.15,45.17,45.13,45.13,67632.0,44.7224,44.7422,44.7026,44.7026,67632.0
2025-03-19 13:05:00,45.14,45.15,45.09,45.1,653383.0,44.7125,44.7224,44.6629,44.6729,653383.0
2025-03-19 13:10:00,45.11,45.12,45.07,45.08,74154.0,44.6828,44.6927,44.6431,44.653,74154.0
2025-03-19 13:15:00,45.07,45.08,45.05,45.07,771808.0,44.6431,44.653,44.6233,44.6431,771808.0
2025-03-19 13:20:00,45.06,45.06,45.05,45.05,32323.0,44.6332,44.6332,44.6233,44.6233,32323.0
2025-03-19 13:25:00,45.05,45.06,45.03,45.05,112770.0,44.6233,44.6332,44.6035,44.6233,112770.0
2025-03-19 13:30:00,45.05,45.06,45.03,45.05,148040.0,44.6233,44.6332,44.6035,44.6233,148040.0
2025-03-19 13:35:00,45.06,45.09,45.06,45.08,66532.0,44.6332,44.6629,44.6332,44.653,66532.0
2025-03-19 13:40:00,45.08,45.09,45.06,45.07,67603.0,44.653,44.6629,44.6332,44.6431,67603.0
2025-03-19 13:45:00,45.07,45.07,45.03,45.04,140239.0,44.6431,44.6431,44.6035,44.6134,140239.0
2025-03-19 13:50:00,45.04,45.07,45.03,45.07,59606.0,44.6134,44.6431,44.6035,44.6431,59606.0
2025-03-19 13:55:00,45.07,45.07,45.05,45.06,181133.0,44.6431,44.6431,44.6233,44.6332,181133.0
2025-03-19 14:00:00,45.06,45.18,45.0,45.16,694642.0,44.6332,44.7521,44.5738,44.7323,694642.0
2025-03-19 14:05:00,45.16,45.18,45.11,45.17,202888.0,44.7323,44.7521,44.6828,44.7422,202888.0
2025-03-19 14:10:00,45.18,45.23,45.17,45.21,129235.0,44.7521,44.8016,44.7422,44.7818,129235.0
2025-03-19 14:15:00,45.21,45.24,45.18,45.19,110831.0,44.7818,44.8115,44.7521,44.762,110831.0
2025-03-19 14:20:00,45.19,45.2,45.16,45.18,358057.0,44.762,44.7719,44.7323,44.7521,358057.0
2025-03-19 14:25:00,45.18,45.19,45.13,45.14,175069.0,44.7521,44.762,44.7026,44.7125,175069.0
2025-03-19 14:30:00,45.14,45.23,45.14,45.21,108653.0,44.7125,44.8016,44.7125,44.7818,108653.0
2025-03-19 14:35:00,45.2,45.23,45.18,45.18,139370.0,44.7719,44.8016,44.7521,44.7521,139370.0
2025-03-19 14:40:00,45.19,45.27,45.17,45.27,227047.0,44.762,44.8412,44.7422,44.8412,227047.0
2025-03-19 14:45:00,45.26,45.28,45.22,45.23,129495.0,44.8313,44.8511,44.7917,44.8016,129495.0
2025-03-19 14:50:00,45.23,45.29,45.23,45.28,263786.0,44.8016,44.8611,44.8016,44.8511,263786.0
2025-03-19 14:55:00,45.28,45.32,45.26,45.32,203032.0,44.8511,44.8908,44.8313,44.8908,203032.0
2025-03-19 15:00:00,45.31,45.34,45.3,45.33,130839.0,44.8809,44.9106,44.871,44.9007,130839.0
2025-03-19 15:05:00,45.33,45.38,45.32,45.37,727387.0,44.9007,44.9502,44.8908,44.9403,727387.0
2025-03-19 15:10:00,45.37,45.38,45.3,45.32,453073.0,44.9403,44.9502,44.871,44.8908,453073.0
2025-03-19 15:15:00,45.33,45.34,45.28,45.28,176638.0,44.9007,44.9106,44.8511,44.8511,176638.0
2025-03-19 15:20:00,45.28,45.29,45.22,45.26,168043.0,44.8511,44.8611,44.7917,44.8313,168043.0
2025-03-19 15:25:00,45.25,45.25,45.18,45.2,316331.0,44.8214,44.8214,44.7521,44.7719,316331.0
2025-03-19 15:30:00,45.19,45.25,45.18,45.22,203273.0,44.762,44.8214,44.7521,44.7917,203273.0
2025-03-19 15:35:00,45.22,45.26,45.2,45.25,115328.0,44.7917,44.8313,44.7719,44.8214,115328.0
2025-03-19 15:40:00,45.25,45.28,45.24,45.28,321395.0,44.8214,44.8511,44.8115,44.8511,321395.0
2025-03-19 15:45:00,45.28,45.29,45.25,45.26,478782.0,44.8511,44.8611,44.8214,44.8313,478782.0
2025-03-19 15:50:00,45.26,45.28,45.23,45.27,514341.0,44.8313,44.8511,44.8016,44.8412,514341.0
2025-03-19 15:55:00,45.27,45.27,45.2,45.21,1586912.0,44.8412,44.8412,44.7719,44.7818,1586912.0
2025-03-20 09:30:00,44.6,44.71,44.53,44.68,1362554.0,44.1776,44.2865,44.1082,44.2568,1362554.0
2025-03-20 09:35:00,44.68,44.77,44.66,44.76,1181870.0,44.2568,44.346,44.237,44.3361,1181870.0
2025-03-20 09:40:00,44.76,44.76,44.68,44.71,221190.0,44.3361,44.3361,44.2568,44.2865,221190.0
2025-03-20 09:45:00,44.71,44.77,44.7,44.74,163585.0,44.2865,44.346,44.2766,44.3163,163585.0
2025-03-20 09:50:00,44.75,44.8,44.75,44.79,223351.0,44.3262,44.3757,44.3262,44.3658,223351.0
2025-03-20 09:55:00,44.78,44.79,44.74,44.77,1324770.0,44.3559,44.3658,44.3163,44.346,1324770.0
2025-03-20 10:00:00,44.77,44.84,44.76,44.82,1320928.0,44.346,44.4153,44.3361,44.3955,1320928.0
2025-03-20 10:05:00,44.82,44.85,44.8,44.84,358061.0,44.3955,44.4252,44.3757,44.4153,358061.0
2025-03-20 10:10:00,44.84,44.84,44.8,44.83,436744.0,44.4153,44.4153,44.3757,44.4054,436744.0
2025-03-20 10:15:00,44.83,44.85,44.8,44.84,468140.0,44.4054,44.4252,44.3757,44.4153,468140.0
2025-03-20 10:20:00,44.83,44.84,44.81,44.83,262356.0,44.4054,44.4153,44.3856,44.4054,262356.0
2025-03-20 10:25:00,44.83,44.84,44.79,44.81,270050.0,44.4054,44.4153,44.3658,44.3856,270050.0
2025-03-20 10:30:00,44.8,44.82,44.79,44.8,609382.0,44.3757,44.3955,44.3658,44.3757,609382.0
2025-03-20 10:35:00,44.8,44.81,44.76,44.79,473718.0,44.3757,44.3856,44.3361,44.3658,473718.0
2025-03-20 10:40:00,44.78,44.79,44.76,44.78,521699.0,44.3559,44.3658,44.3361,44.3559,521699.0
2025-03-20 10:45:00,44.78,44.81,44.78,44.8,145957.0,44.3559,44.3856,44.3559,44.3757,145957.0
2025-03-20 10:50:00,44.8,44.84,44.77,44.84,233377.0,44.3757,44.4153,44.346,44.4153,233377.0
2025-03-20 10:55:00,44.83,44.87,44.83,44.87,265803.0,44.4054,44.445,44.4054,44.445,265803.0
2025-03-20 11:00:00,44.86,44.87,44.8,44.8,110725.0,44.4351,44.445,44.3757,44.3757,110725.0
2025-03-20 11:05:00,44.8,44.84,44.8,44.81,244928.0,44.3757,44.4153,44.3757,44.3856,244928.0
2025-03-20 11:10:00,44.82,44.82,44.77,44.79,78809.0,44.3955,44.3955,44.346,44.3658,78809.0
2025-03-20 11:15:00,44.8,44.8,44.77,44.77,80935.0,44.3757,44.3757,44.346,44.346,80935.0
2025-03-20 11:20:00,44.77,44.81,44.76,44.8,114729.0,44.346,44.3856,44.3361,44.3757,114729.0
2025-03-20 11:25:00,44.8,44.82,44.79,44.79,99060.0,44.3757,44.3955,44.3658,44.3658,99060.0
2025-03-20 11:30:00,44.79,44.79,44.74,44.75,167127.0,44.3658,44.3658,44.3163,44.3262,167127.0
2025-03-20 11:35:00,44.75,44.77,44.73,44.77,148990.0,44.3262,44.346,44.3064,44.346,148990.0
2025-03-20 11:40:00,44.76,44.79,44.75,44.77,111504.0,44.3361,44.3658,44.3262,44.346,111504.0
2025-03-20 11:45:00,44.78,44.8,44.77,44.79,81737.0,44.3559,44.3757,44.346,44.3658,81737.0
2025-03-20 11:50:00,44.79,44.82,44.77,44.82,117057.0,44.3658,44.3955,44.346,44.3955,117057.0
2025-03-20 11:55:00,44.81,44.81,44.76,44.77,93933.0,44.3856,44.3856,44.3361,44.346,93933.0
2025-03-20 12:00:00,44.77,44.84,44.75,44.79,600297.0,44.346,44.4153,44.3262,44.3658,600297.0
2025-03-20 12:05:00,44.78,44.79,44.76,44.78,146330.0,44.3559,44.3658,44.3361,44.3559,146330.0
2025-03-20 12:10:00,44.78,44.81,44.74,44.8,168164.0,44.3559,44.3856,44.3163,44.3757,168164.0
2025-03-20 12:15:00,44.8,44.8,44.78,44.79,72798.0,44.3757,44.3757,44.3559,44.3658,72798.0
2025-03-20 12:20:00,44.78,44.8,44.77,44.78,100505.0,44.3559,44.3757,44.346,44.3559,100505.0
2025-03-20 12:25:00,44.77,44.78,44.72,44.73,259894.0,44.346,44.3559,44.2964,44.3064,259894.0
2025-03-20 12:30:00,44.73,44.76,44.73,44.73,81737.0,44.3064,44.3361,44.3064,44.3064,81737.0
2025-03-20 12:35:00,44.73,44.77,44.71,44.77,67535.0,44.3064,44.346,44.2865,44.346,67535.0
2025-03-20 12:40:00,44.77,44.77,44.73,44.75,123732.0,44.346,44.346,44.3064,44.3262,123732.0
2025-03-20 12:45:00,44.75,44.77,44.72,44.73,131561.0,44.3262,44.346,44.2964,44.3064,131561.0
2025-03-20 12:50:00,44.73,44.78,44.73,44.78,91188.0,44.3064,44.3559,44.3064,44.3559,91188.0
2025-03-20 12:55:00,44.78,44.79,44.74,44.75,49675.0,44.3559,44.3658,44.3163,44.3262,49675.0
2025-03-20 13:00:00,44.75,44.79,44.74,44.79,81015.0,44.3262,44.3658,44.3163,44.3658,81015.0
2025-03-20 13:05:00,44.78,44.8,44.77,44.79,73119.0,44.3559,44.3757,44.346,44.3658,73119.0
2025-03-20 13:10:00,44.79,44.79,44.76,44.79,88613.0,44.3658,44.3658,44.3361,44.3658,88613.0
2025-03-20 13:15:00,44.79,44.79,44.75,44.78,104019.0,44.3658,44.3658,44.3262,44.3559,104019.0
2025-03-20 13:20:00,44.78,44.79,44.75,44.75,96756.0,44.3559,44.3658,44.3262,44.3262,96756.0
2025-03-20 13:25:00,44.76,44.76,44.71,44.72,87196.0,44.3361,44.3361,44.2865,44.2964,87196.0
2025-03-20 13:30:00,44.72,44.76,44.71,44.75,116364.0,44.2964,44.3361,44.2865,44.3262,116364.0
2025-03-20 13:35:00,44.75,44.77,44.72,44.77,97589.0,44.3262,44.346,44.2964,44.346,97589.0
2025-03-20 13:40:00,44.76,44.77,44.74,44.77,77323.0,44.3361,44.346,44.3163,44.346,77323.0
2025-03-20 13:45:00,44.77,44.8,44.76,44.77,84695.0,44.346,44.3757,44.3361,44.346,84695.0
2025-03-20 13:50:00,44.77,44.78,44.75,44.75,73234.0,44.346,44.3559,44.3262,44.3262,73234.0
2025-03-20 13:55:00,44.75,44.77,44.74,44.76,93678.0,44.3262,44.346,44.3163,44.3361,93678.0
2025-03-20 14:00:00,44.76,44.78,44.75,44.78,79816.0,44.3361,44.3559,44.3262,44.3559,79816.0
2025-03-20 14:05:00,44.78,44.78,44.76,44.78,47159.0,44.3559,44.3559,44.3361,44.3559,47159.0
2025-03-20 14:10:00,44.78,44.82,44.77,44.8,73683.0,44.3559,44.3955,44.346,44.3757,73683.0
2025-03-20 14:15:00,44.8,44.82,44.79,44.81,73345.0,44.3757,44.3955,44.3658,44.3856,73345.0
2025-03-20 14:20:00,44.8,44.81,44.78,44.8,53591.0,44.3757,44.3856,44.3559,44.3757,53591.0
2025-03-20 14:25:00,44.8,44.81,44.77,44.78,133404.0,44.3757,44.3856,44.346,44.3559,133404.0
2025-03-20 14:30:00,44.78,44.78,44.75,44.76,70474.0,44.3559,44.3559,44.3262,44.3361,70474.0
2025-03-20 14:35:00,44.76,44.8,44.76,44.79,199670.0,44.3361,44.3757,44.3361,44.3658,199670.0
2025-03-20 14:40:00,44.8,44.8,44.76,44.77,53496.0,44.3757,44.3757,44.3361,44.346,53496.0
2025-03-20 14:45:00,44.77,44.79,44.76,44.78,87701.0,44.346,44.3658,44.3361,44.3559,87701.0
2025-03-20 14:50:00,44.79,44.83,44.79,44.83,93717.0,44.3658,44.4054,44.3658,44.4054,93717.0
2025-03-20 14:55:00,44.83,44.83,44.76,44.77,92394.0,44.4054,44.4054,44.3361,44.346,92394.0
2025-03-20 15:00:00,44.77,44.81,44.76,44.8,138271.0,44.346,44.3856,44.3361,44.3757,138271.0
2025-03-20 15:05:00,44.8,44.8,44.77,44.78,1672734.0,44.3757,44.3757,44.346,44.3559,1672734.0
2025-03-20 15:10:00,44.77,44.79,44.77,44.78,115111.0,44.346,44.3658,44.346,44.3559,115111.0
2025-03-20 15:15:00,44.79,44.79,44.76,44.79,1237527.0,44.3658,44.3658,44.3361,44.3658,1237527.0
2025-03-20 15:20:00,44.79,44.8,44.78,44.79,290682.0,44.3658,44.3757,44.3559,44.3658,290682.0
2025-03-20 15:25:00,44.79,44.79,44.74,44.75,264601.0,44.3658,44.3658,44.3163,44.3262,264601.0
2025-03-20 15:30:00,44.75,44.78,44.74,44.78,225105.0,44.3262,44.3559,44.3163,44.3559,225105.0
2025-03-20 15:35:00,44.78,44.79,44.76,44.77,263200.0,44.3559,44.3658,44.3361,44.346,263200.0
2025-03-20 15:40:00,44.77,44.8,44.76,44.8,176964.0,44.346,44.3757,44.3361,44.3757,176964.0
2025-03-20 15:45:00,44.8,44.83,44.79,44.83,528422.0,44.3757,44.4054,44.3658,44.4054,528422.0
2025-03-20 15:50:00,44.82,44.83,44.78,44.8,596173.0,44.3955,44.4054,44.3559,44.3757,596173.0
2025-03-20 15:55:00,44.8,44.82,44.78,44.79,885515.0,44.3757,44.3955,44.3559,44.3658,885515.0
2025-03-21 09:30:00,44.44,44.49,44.4,44.48,680155.0,44.0191,44.0686,43.9795,44.0587,680155.0
2025-03-21 09:35:00,44.48,44.49,44.43,44.45,797921.0,44.0587,44.0686,44.0092,44.029,797921.0
2025-03-21 09:40:00,44.45,44.52,44.43,44.49,232511.0,44.029,44.0983,44.0092,44.0686,232511.0
2025-03-21 09:45:00,44.49,44.52,44.46,44.47,188382.0,44.0686,44.0983,44.0389,44.0488,188382.0
2025-03-21 09:50:00,44.47,44.5,44.41,44.47,190202.0,44.0488,44.0785,43.9894,44.0488,190202.0
2025-03-21 09:55:00,44.47,44.5,44.44,44.47,133418.0,44.0488,44.0785,44.0191,44.0488,133418.0
2025-03-21 10:00:00,44.48,44.48,44.41,44.45,312700.0,44.0587,44.0587,43.9894,44.029,312700.0
2025-03-21 10:05:00,44.45,44.46,44.4,44.41,535654.0,44.029,44.0389,43.9795,43.9894,535654.0
2025-03-21 10:10:00,44.41,44.44,44.4,44.44,276793.0,43.9894,44.0191,43.9795,44.0191,276793.0
2025-03-21 10:15:00,44.44,44.47,44.42,44.47,97538.0,44.0191,44.0488,43.9993,44.0488,97538.0
2025-03-21 10:20:00,44.47,44.49,44.43,44.48,301840.0,44.0488,44.0686,44.0092,44.0587,301840.0
2025-03-21 10:25:00,44.48,44.5,44.46,44.48,165554.0,44.0587,44.0785,44.0389,44.0587,165554.0
2025-03-21 10:30:00,44.47,44.49,44.45,44.48,118404.0,44.0488,44.0686,44.029,44.0587,118404.0
2025-03-21 10:35:00,44.48,44.5,44.44,44.45,198785.0,44.0587,44.0785,44.0191,44.029,198785.0
2025-03-21 10:40:00,44.45,44.49,44.44,44.48,193869.0,44.029,44.0686,44.0191,44.0587,193869.0
2025-03-21 10:45:00,44.48,44.49,44.46,44.46,87675.0,44.0587,44.0686,44.0389,44.0389,87675.0
2025-03-21 10:50:00,44.46,44.48,44.45,44.48,97147.0,44.0389,44.0587,44.029,44.0587,97147.0
2025-03-21 10:55:00,44.48,44.51,44.47,44.48,148088.0,44.0587,44.0884,44.0488,44.0587,148088.0
2025-03-21 11:00:00,44.48,44.5,44.47,44.48,70162.0,44.0587,44.0785,44.0488,44.0587,70162.0
2025-03-21 11:05:00,44.47,44.49,44.46,44.48,152659.0,44.0488,44.0686,44.0389,44.0587,152659.0
2025-03-21 11:10:00,44.47,44.48,44.46,44.47,121492.0,44.0488,44.0587,44.0389,44.0488,121492.0
2025-03-21 11:15:00,44.47,44.5,44.46,44.48,149065.0,44.0488,44.0785,44.0389,44.0587,149065.0
2025-03-21 11:20:00,44.48,44.49,44.46,44.48,106694.0,44.0587,44.0686,44.0389,44.0587,106694.0
2025-03-21 11:25:00,44.49,44.5,44.47,44.5,170776.0,44.0686,44.0785,44.0488,44.0785,170776.0
2025-03-21 11:30:00,44.49,44.52,44.49,44.49,76766.0,44.0686,44.0983,44.0686,44.0686,76766.0
2025-03-21 11:35:00,44.5,44.53,44.49,44.51,159803.0,44.0785,44.1082,44.0686,44.0884,159803.0
2025-03-21 11:40:00,44.51,44.51,44.47,44.48,189655.0,44.0884,44.0884,44.0488,44.0587,189655.0
2025-03-21 11:45:00,44.48,44.5,44.46,44.47,155339.0,44.0587,44.0785,44.0389,44.0488,155339.0
2025-03-21 11:50:00,44.47,44.47,44.4,44.45,653440.0,44.0488,44.0488,43.9795,44.029,653440.0
2025-03-21 11:55:00,44.45,44.47,44.44,44.44,53567.0,44.029,44.0488,44.0191,44.0191,53567.0
2025-03-21 12:00:00,44.44,44.5,44.43,44.5,1000110.0,44.0191,44.0785,44.0092,44.0785,1000110.0
2025-03-21 12:05:00,44.5,44.51,44.48,44.5,103331.0,44.0785,44.0884,44.0587,44.0785,103331.0
2025-03-21 12:10:00,44.51,44.54,44.5,44.53,89458.0,44.0884,44.1182,44.0785,44.1082,89458.0
2025-03-21 12:15:00,44.53,44.55,44.51,44.55,158424.0,44.1082,44.1281,44.0884,44.1281,158424.0
2025-03-21 12:20:00,44.55,44.6,44.54,44.59,294261.0,44.1281,44.1776,44.1182,44.1677,294261.0
2025-03-21 12:25:00,44.59,44.59,44.56,44.59,101762.0,44.1677,44.1677,44.138,44.1677,101762.0
2025-03-21 12:30:00,44.59,44.61,44.58,44.61,125710.0,44.1677,44.1875,44.1578,44.1875,125710.0
2025-03-21 12:35:00,44.61,44.61,44.57,44.58,139558.0,44.1875,44.1875,44.1479,44.1578,139558.0
2025-03-21 12:40:00,44.59,44.61,44.57,44.58,168264.0,44.1677,44.1875,44.1479,44.1578,168264.0
2025-03-21 12:45:00,44.58,44.61,44.57,44.6,106671.0,44.1578,44.1875,44.1479,44.1776,106671.0
2025-03-21 12:50:00,44.61,44.61,44.58,44.61,99014.0,44.1875,44.1875,44.1578,44.1875,99014.0
2025-03-21 12:55:00,44.6,44.63,44.6,44.63,139030.0,44.1776,44.2073,44.1776,44.2073,139030.0
2025-03-21 13:00:00,44.62,44.64,44.61,44.63,194269.0,44.1974,44.2172,44.1875,44.2073,194269.0
2025-03-21 13:05:00,44.63,44.65,44.62,44.63,165396.0,44.2073,44.2271,44.1974,44.2073,165396.0
2025-03-21 13:10:00,44.63,44.63,44.59,44.59,254914.0,44.2073,44.2073,44.1677,44.1677,254914.0
2025-03-21 13:15:00,44.59,44.61,44.58,44.58,191208.0,44.1677,44.1875,44.1578,44.1578,191208.0
2025-03-21 13:20:00,44.58,44.6,44.57,44.59,85350.0,44.1578,44.1776,44.1479,44.1677,85350.0
2025-03-21 13:25:00,44.59,44.6,44.56,44.57,96480.0,44.1677,44.1776,44.138,44.1479,96480.0
2025-03-21 13:30:00,44.57,44.58,44.56,44.58,87986.0,44.1479,44.1578,44.138,44.1578,87986.0
2025-03-21 13:35:00,44.58,44.6,44.57,44.59,83576.0,44.1578,44.1776,44.1479,44.1677,83576.0
2025-03-21 13:40:00,44.59,44.62,44.58,44.62,58623.0,44.1677,44.1974,44.1578,44.1974,58623.0
2025-03-21 13:45:00,44.61,44.63,44.6,44.63,75220.0,44.1875,44.2073,44.1776,44.2073,75220.0
2025-03-21 13:50:00,44.63,44.64,44.61,44.63,82339.0,44.2073,44.2172,44.1875,44.2073,82339.0
2025-03-21 13:55:00,44.63,44.63,44.6,44.61,77580.0,44.2073,44.2073,44.1776,44.1875,77580.0
2025-03-21 14:00:00,44.61,44.63,44.61,44.62,96317.0,44.1875,44.2073,44.1875,44.1974,96317.0
2025-03-21 14:05:00,44.62,44.62,44.57,44.58,88649.0,44.1974,44.1974,44.1479,44.1578,88649.0
2025-03-21 14:10:00,44.59,44.59,44.55,44.57,108821.0,44.1677,44.1677,44.1281,44.1479,108821.0
2025-03-21 14:15:00,44.56,44.59,44.56,44.59,103244.0,44.138,44.1677,44.138,44.1677,103244.0
2025-03-21 14:20:00,44.59,44.59,44.55,44.56,68833.0,44.1677,44.1677,44.1281,44.138,68833.0
2025-03-21 14:25:00,44.55,44.56,44.54,44.55,122487.0,44.1281,44.138,44.1182,44.1281,122487.0
2025-03-21 14:30:00,44.55,44.58,44.54,44.57,63125.0,44.1281,44.1578,44.1182,44.1479,63125.0
2025-03-21 14:35:00,44.57,44.6,44.56,44.6,65337.0,44.1479,44.1776,44.138,44.1776,65337.0
2025-03-21 14:40:00,44.59,44.61,44.59,44.6,109447.0,44.1677,44.1875,44.1677,44.1776,109447.0
2025-03-21 14:45:00,44.61,44.61,44.56,44.57,109652.0,44.1875,44.1875,44.138,44.1479,109652.0
2025-03-21 14:50:00,44.58,44.58,44.55,44.57,83178.0,44.1578,44.1578,44.1281,44.1479,83178.0
2025-03-21 14:55:00,44.58,44.59,44.56,44.57,57115.0,44.1578,44.1677,44.138,44.1479,57115.0
2025-03-21 15:00:00,44.56,44.57,44.54,44.55,114761.0,44.138,44.1479,44.1182,44.1281,114761.0
2025-03-21 15:05:00,44.55,44.57,44.55,44.55,73512.0,44.1281,44.1479,44.1281,44.1281,73512.0
2025-03-21 15:10:00,44.55,44.57,44.54,44.57,208948.0,44.1281,44.1479,44.1182,44.1479,208948.0
2025-03-21 15:15:00,44.57,44.57,44.55,44.55,105104.0,44.1479,44.1479,44.1281,44.1281,105104.0
2025-03-21 15:20:00,44.55,44.56,44.53,44.54,381238.0,44.1281,44.138,44.1082,44.1182,381238.0
2025-03-21 15:25:00,44.54,44.54,44.52,44.54,468514.0,44.1182,44.1182,44.0983,44.1182,468514.0
2025-03-21 15:30:00,44.54,44.54,44.51,44.52,166477.0,44.1182,44.1182,44.0884,44.0983,166477.0
2025-03-21 15:35:00,44.53,44.53,44.51,44.53,143947.0,44.1082,44.1082,44.0884,44.1082,143947.0
2025-03-21 15:40:00,44.52,44.53,44.5,44.52,134605.0,44.0983,44.1082,44.0785,44.0983,134605.0
2025-03-21 15:45:00,44.52,44.52,44.5,44.51,277789.0,44.0983,44.0983,44.0785,44.0884,277789.0
2025-03-21 15:50:00,44.51,44.55,44.5,44.55,755448.0,44.0884,44.1281,44.0785,44.1281,755448.0
2025-03-21 15:55:00,44.55,44.59,44.54,44.58,1345066.0,44.1281,44.1677,44.1182,44.1578,1345066.0
2025-03-24 09:30:00,44.75,44.78,44.69,44.7,479098.0,44.3262,44.3559,44.2667,44.2766,479098.0
2025-03-24 09:35:00,44.7,44.72,44.67,44.7,178053.0,44.2766,44.2964,44.2469,44.2766,178053.0
2025-03-24 09:40:00,44.7,44.79,44.69,44.77,245522.0,44.2766,44.3658,44.2667,44.346,245522.0
2025-03-24 09:45:00,44.78,44.8,44.74,44.75,256924.0,44.3559,44.3757,44.3163,44.3262,256924.0
2025-03-24 09:50:00,44.75,44.77,44.72,44.73,115834.0,44.3262,44.346,44.2964,44.3064,115834.0
2025-03-24 09:55:00,44.73,44.76,44.71,44.73,113219.0,44.3064,44.3361,44.2865,44.3064,113219.0
2025-03-24 10:00:00,44.72,44.76,44.72,44.75,385909.0,44.2964,44.3361,44.2964,44.3262,385909.0
2025-03-24 10:05:00,44.74,44.78,44.74,44.78,388772.0,44.3163,44.3559,44.3163,44.3559,388772.0
2025-03-24 10:10:00,44.78,44.8,44.76,44.8,214097.0,44.3559,44.3757,44.3361,44.3757,214097.0
2025-03-24 10:15:00,44.79,44.84,44.79,44.84,643715.0,44.3658,44.4153,44.3658,44.4153,643715.0
2025-03-24 10:20:00,44.84,44.87,44.84,44.87,438736.0,44.4153,44.445,44.4153,44.445,438736.0
2025-03-24 10:25:00,44.87,44.9,44.86,44.87,293293.0,44.445,44.4747,44.4351,44.445,293293.0
2025-03-24 10:30:00,44.87,44.87,44.79,44.8,111947.0,44.445,44.445,44.3658,44.3757,111947.0
2025-03-24 10:35:00,44.8,44.84,44.8,44.83,77779.0,44.3757,44.4153,44.3757,44.4054,77779.0
2025-03-24 10:40:00,44.83,44.84,44.8,44.8,95924.0,44.4054,44.4153,44.3757,44.3757,95924.0
2025-03-24 10:45:00,44.81,44.82,44.79,44.82,128205.0,44.3856,44.3955,44.3658,44.3955,128205.0
2025-03-24 10:50:00,44.82,44.84,44.8,44.83,120399.0,44.3955,44.4153,44.3757,44.4054,120399.0
2025-03-24 10:55:00,44.83,44.84,44.8,44.83,184290.0,44.4054,44.4153,44.3757,44.4054,184290.0
2025-03-24 11:00:00,44.82,44.84,44.8,44.83,401942.0,44.3955,44.4153,44.3757,44.4054,401942.0
2025-03-24 11:05:00,44.83,44.84,44.81,44.81,149280.0,44.4054,44.4153,44.3856,44.3856,149280.0
2025-03-24 11:10:00,44.82,44.84,44.81,44.84,183322.0,44.3955,44.4153,44.3856,44.4153,183322.0
2025-03-24 11:15:00,44.84,44.86,44.83,44.86,112650.0,44.4153,44.4351,44.4054,44.4351,112650.0
2025-03-24 11:20:00,44.86,44.87,44.84,44.85,271020.0,44.4351,44.445,44.4153,44.4252,271020.0
2025-03-24 11:25:00,44.86,44.86,44.83,44.83,140053.0,44.4351,44.4351,44.4054,44.4054,140053.0
2025-03-24 11:30:00,44.84,44.85,44.83,44.84,141558.0,44.4153,44.4252,44.4054,44.4153,141558.0
2025-03-24 11:35:00,44.84,44.85,44.82,44.84,210361.0,44.4153,44.4252,44.3955,44.4153,210361.0
2025-03-24 11:40:00,44.84,44.85,44.82,44.83,167266.0,44.4153,44.4252,44.3955,44.4054,167266.0
2025-03-24 11:45:00,44.83,44.83,44.8,44.8,151067.0,44.4054,44.4054,44.3757,44.3757,151067.0
2025-03-24 11:50:00,44.8,44.83,44.8,44.83,184626.0,44.3757,44.4054,44.3757,44.4054,184626.0
2025-03-24 11:55:00,44.83,44.83,44.81,44.81,140678.0,44.4054,44.4054,44.3856,44.3856,140678.0
2025-03-24 12:00:00,44.82,44.83,44.81,44.83,113886.0,44.3955,44.4054,44.3856,44.4054,113886.0
2025-03-24 12:05:00,44.83,44.85,44.82,44.85,164676.0,44.4054,44.4252,44.3955,44.4252,164676.0
2025-03-24 12:10:00,44.85,44.85,44.83,44.83,56858.0,44.4252,44.4252,44.4054,44.4054,56858.0
2025-03-24 12:15:00,44.84,44.84,44.81,44.82,99661.0,44.4153,44.4153,44.3856,44.3955,99661.0
2025-03-24 12:20:00,44.82,44.84,44.81,44.84,55137.0,44.3955,44.4153,44.3856,44.4153,55137.0
2025-03-24 12:25:00,44.84,44.84,44.79,44.79,220317.0,44.4153,44.4153,44.3658,44.3658,220317.0
2025-03-24 12:30:00,44.8,44.81,44.78,44.8,164727.0,44.3757,44.3856,44.3559,44.3757,164727.0
2025-03-24 12:35:00,44.8,44.81,44.78,44.79,51239.0,44.3757,44.3856,44.3559,44.3658,51239.0
2025-03-24 12:40:00,44.79,44.79,44.75,44.78,145270.0,44.3658,44.3658,44.3262,44.3559,145270.0
2025-03-24 12:45:00,44.78,44.79,44.76,44.78,130053.0,44.3559,44.3658,44.3361,44.3559,130053.0
2025-03-24 12:50:00,44.79,44.79,44.76,44.77,248867.0,44.3658,44.3658,44.3361,44.346,248867.0
2025-03-24 12:55:00,44.77,44.78,44.75,44.76,193818.0,44.346,44.3559,44.3262,44.3361,193818.0
2025-03-24 13:00:00,44.76,44.76,44.73,44.75,211149.0,44.3361,44.3361,44.3064,44.3262,211149.0
2025-03-24 13:05:00,44.75,44.76,44.74,44.75,268245.0,44.3262,44.3361,44.3163,44.3262,268245.0
2025-03-24 13:10:00,44.75,44.75,44.72,44.72,43569.0,44.3262,44.3262,44.2964,44.2964,43569.0
2025-03-24 13:15:00,44.73,44.75,44.72,44.73,84684.0,44.3064,44.3262,44.2964,44.3064,84684.0
2025-03-24 13:20:00,44.73,44.75,44.72,44.74,38392.0,44.3064,44.3262,44.2964,44.3163,38392.0
2025-03-24 13:25:00,44.75,44.75,44.73,44.75,22595.0,44.3262,44.3262,44.3064,44.3262,22595.0
2025-03-24 13:30:00,44.75,44.75,44.73,44.75,120344.0,44.3262,44.3262,44.3064,44.3262,120344.0
2025-03-24 13:35:00,44.74,44.75,44.71,44.73,338652.0,44.3163,44.3262,44.2865,44.3064,338652.0
2025-03-24 13:40:00,44.73,44.74,44.72,44.72,24887.0,44.3064,44.3163,44.2964,44.2964,24887.0
2025-03-24 13:45:00,44.73,44.73,44.7,44.73,46022.0,44.3064,44.3064,44.2766,44.3064,46022.0
2025-03-24 13:50:00,44.73,44.74,44.7,44.72,34928.0,44.3064,44.3163,44.2766,44.2964,34928.0
2025-03-24 13:55:00,44.72,44.73,44.71,44.73,102021.0,44.2964,44.3064,44.2865,44.3064,102021.0
2025-03-24 14:00:00,44.72,44.73,44.67,44.68,159738.0,44.2964,44.3064,44.2469,44.2568,159738.0
2025-03-24 14:05:00,44.68,44.7,44.68,44.69,53672.0,44.2568,44.2766,44.2568,44.2667,53672.0
2025-03-24 14:10:00,44.68,44.69,44.66,44.69,36943.0,44.2568,44.2667,44.237,44.2667,36943.0
2025-03-24 14:15:00,44.69,44.71,44.68,44.7,46668.0,44.2667,44.2865,44.2568,44.2766,46668.0
2025-03-24 14:20:00,44.7,44.71,44.69,44.7,55954.0,44.2766,44.2865,44.2667,44.2766,55954.0
2025-03-24 14:25:00,44.7,44.71,44.68,44.7,65797.0,44.2766,44.2865,44.2568,44.2766,65797.0
2025-03-24 14:30:00,44.7,44.7,44.68,44.69,142725.0,44.2766,44.2766,44.2568,44.2667,142725.0
2025-03-24 14:35:00,44.69,44.75,44.68,44.73,379393.0,44.2667,44.3262,44.2568,44.3064,379393.0
2025-03-24 14:40:00,44.73,44.76,44.72,44.75,277745.0,44.3064,44.3361,44.2964,44.3262,277745.0
2025-03-24 14:45:00,44.76,44.76,44.71,44.75,702589.0,44.3361,44.3361,44.2865,44.3262,702589.0
2025-03-24 14:50:00,44.75,44.76,44.74,44.75,55709.0,44.3262,44.3361,44.3163,44.3262,55709.0
2025-03-24 14:55:00,44.75,44.75,44.73,44.73,101011.0,44.3262,44.3262,44.3064,44.3064,101011.0
2025-03-24 15:00:00,44.73,44.74,44.72,44.73,94224.0,44.3064,44.3163,44.2964,44.3064,94224.0
2025-03-24 15:05:00,44.73,44.76,44.72,44.73,103668.0,44.3064,44.3361,44.2964,44.3064,103668.0
2025-03-24 15:10:00,44.73,44.74,44.73,44.73,27231.0,44.3064,44.3163,44.3064,44.3064,27231.0
2025-03-24 15:15:00,44.73,44.76,44.73,44.76,81675.0,44.3064,44.3361,44.3064,44.3361,81675.0
2025-03-24 15:20:00,44.75,44.76,44.74,44.76,691024.0,44.3262,44.3361,44.3163,44.3361,691024.0
2025-03-24 15:25:00,44.76,44.77,44.74,44.74,207171.0,44.3361,44.346,44.3163,44.3163,207171.0
2025-03-24 15:30:00,44.75,44.77,44.74,44.75,148831.0,44.3262,44.346,44.3163,44.3262,148831.0
2025-03-24 15:35:00,44.75,44.77,44.75,44.77,37829.0,44.3262,44.346,44.3262,44.346,37829.0
2025-03-24 15:40:00,44.76,44.77,44.75,44.77,138368.0,44.3361,44.346,44.3262,44.346,138368.0
2025-03-24 15:45:00,44.76,44.78,44.76,44.78,166181.0,44.3361,44.3559,44.3361,44.3559,166181.0
2025-03-24 15:50:00,44.78,44.78,44.74,44.77,573178.0,44.3559,44.3559,44.3163,44.346,573178.0
2025-03-24 15:55:00,44.77,44.78,44.75,44.76,1346965.0,44.346,44.3559,44.3262,44.3361,1346965.0
2025-03-25 09:30:00,44.73,44.76,44.69,44.73,599125.0,44.3064,44.3361,44.2667,44.3064,599125.0
2025-03-25 09:35:00,44.73,44.75,44.7,44.72,263254.0,44.3064,44.3262,44.2766,44.2964,263254.0
2025-03-25 09:40:00,44.72,44.76,44.72,44.74,151889.0,44.2964,44.3361,44.2964,44.3163,151889.0
2025-03-25 09:45:00,44.76,44.77,44.73,44.74,178513.0,44.3361,44.346,44.3064,44.3163,178513.0
2025-03-25 09:50:00,44.74,44.81,44.74,44.8,183093.0,44.3163,44.3856,44.3163,44.3757,183093.0
2025-03-25 09:55:00,44.8,44.81,44.79,44.8,152534.0,44.3757,44.3856,44.3658,44.3757,152534.0
2025-03-25 10:00:00,44.8,44.82,44.77,44.79,231421.0,44.3757,44.3955,44.346,44.3658,231421.0
2025-03-25 10:05:00,44.8,44.85,44.79,44.83,110323.0,44.3757,44.4252,44.3658,44.4054,110323.0
2025-03-25 10:10:00,44.84,44.84,44.79,44.81,110646.0,44.4153,44.4153,44.3658,44.3856,110646.0
2025-03-25 10:15:00,44.81,44.81,44.77,44.79,92673.0,44.3856,44.3856,44.346,44.3658,92673.0
2025-03-25 10:20:00,44.79,44.8,44.76,44.79,38344.0,44.3658,44.3757,44.3361,44.3658,38344.0
2025-03-25 10:25:00,44.78,44.8,44.76,44.79,34879.0,44.3559,44.3757,44.3361,44.3658,34879.0
2025-03-25 10:30:00,44.79,44.79,44.76,44.77,305113.0,44.3658,44.3658,44.3361,44.346,305113.0
2025-03-25 10:35:00,44.78,44.8,44.76,44.8,151871.0,44.3559,44.3757,44.3361,44.3757,151871.0
2025-03-25 10:40:00,44.8,44.81,44.79,44.8,44899.0,44.3757,44.3856,44.3658,44.3757,44899.0
2025-03-25 10:45:00,44.8,44.81,44.79,44.8,76886.0,44.3757,44.3856,44.3658,44.3757,76886.0
2025-03-25 10:50:00,44.8,44.81,44.78,44.79,55886.0,44.3757,44.3856,44.3559,44.3658,55886.0
2025-03-25 10:55:00,44.81,44.83,44.8,44.82,69480.0,44.3856,44.4054,44.3757,44.3955,69480.0
2025-03-25 11:00:00,44.83,44.86,44.81,44.84,317304.0,44.4054,44.4351,44.3856,44.4153,317304.0
2025-03-25 11:05:00,44.84,44.84,44.81,44.82,51884.0,44.4153,44.4153,44.3856,44.3955,51884.0
2025-03-25 11:10:00,44.82,44.83,44.81,44.81,106464.0,44.3955,44.4054,44.3856,44.3856,106464.0
2025-03-25 11:15:00,44.81,44.81,44.79,44.79,262659.0,44.3856,44.3856,44.3658,44.3658,262659.0
2025-03-25 11:20:00,44.8,44.81,44.78,44.8,136022.0,44.3757,44.3856,44.3559,44.3757,136022.0
2025-03-25 11:25:00,44.8,44.81,44.78,44.78,43497.0,44.3757,44.3856,44.3559,44.3559,43497.0
2025-03-25 11:30:00,44.79,44.8,44.76,44.78,50405.0,44.3658,44.3757,44.3361,44.3559,50405.0
2025-03-25 11:35:00,44.78,44.78,44.76,44.77,45270.0,44.3559,44.3559,44.3361,44.346,45270.0
2025-03-25 11:40:00,44.77,44.77,44.73,44.75,54425.0,44.346,44.346,44.3064,44.3262,54425.0
2025-03-25 11:45:00,44.75,44.75,44.71,44.72,102901.0,44.3262,44.3262,44.2865,44.2964,102901.0
2025-03-25 11:50:00,44.72,44.73,44.7,44.71,78951.0,44.2964,44.3064,44.2766,44.2865,78951.0
2025-03-25 11:55:00,44.71,44.71,44.69,44.7,158741.0,44.2865,44.2865,44.2667,44.2766,158741.0
2025-03-25 12:00:00,44.7,44.73,44.69,44.72,74102.0,44.2766,44.3064,44.2667,44.2964,74102.0
2025-03-25 12:05:00,44.72,44.75,44.7,44.75,22210.0,44.2964,44.3262,44.2766,44.3262,22210.0
2025-03-25 12:10:00,44.75,44.77,44.73,44.74,65402.0,44.3262,44.346,44.3064,44.3163,65402.0
2025-03-25 12:15:00,44.74,44.75,44.71,44.72,109780.0,44.3163,44.3262,44.2865,44.2964,109780.0
2025-03-25 12:20:00,44.73,44.76,44.72,44.75,103148.0,44.3064,44.3361,44.2964,44.3262,103148.0
2025-03-25 12:25:00,44.75,44.76,44.71,44.73,133439.0,44.3262,44.3361,44.2865,44.3064,133439.0
2025-03-25 12:30:00,44.73,44.74,44.72,44.72,23623.0,44.3064,44.3163,44.2964,44.2964,23623.0
2025-03-25 12:35:00,44.73,44.74,44.71,44.73,74765.0,44.3064,44.3163,44.2865,44.3064,74765.0
2025-03-25 12:40:00,44.73,44.75,44.72,44.73,78841.0,44.3064,44.3262,44.2964,44.3064,78841.0
2025-03-25 12:45:00,44.73,44.74,44.72,44.73,43460.0,44.3064,44.3163,44.2964,44.3064,43460.0
2025-03-25 12:50:00,44.73,44.75,44.72,44.75,51006.0,44.3064,44.3262,44.2964,44.3262,51006.0
2025-03-25 12:55:00,44.75,44.75,44.72,44.74,64333.0,44.3262,44.3262,44.2964,44.3163,64333.0
2025-03-25 13:00:00,44.75,44.77,44.74,44.76,52048.0,44.3262,44.346,44.3163,44.3361,52048.0
2025-03-25 13:05:00,44.76,44.78,44.75,44.76,312835.0,44.3361,44.3559,44.3262,44.3361,312835.0
2025-03-25 13:10:00,44.76,44.76,44.73,44.73,86710.0,44.3361,44.3361,44.3064,44.3064,86710.0
2025-03-25 13:15:00,44.75,44.76,44.74,44.74,48980.0,44.3262,44.3361,44.3163,44.3163,48980.0
2025-03-25 13:20:00,44.74,44.75,44.72,44.73,38011.0,44.3163,44.3262,44.2964,44.3064,38011.0
2025-03-25 13:25:00,44.73,44.73,44.7,44.7,60805.0,44.3064,44.3064,44.2766,44.2766,60805.0
2025-03-25 13:30:00,44.71,44.72,44.7,44.72,64764.0,44.2865,44.2964,44.2766,44.2964,64764.0
2025-03-25 13:35:00,44.72,44.73,44.71,44.73,89493.0,44.2964,44.3064,44.2865,44.3064,89493.0
2025-03-25 13:40:00,44.73,44.74,44.71,44.72,229202.0,44.3064,44.3163,44.2865,44.2964,229202.0
2025-03-25 13:45:00,44.72,44.72,44.7,44.71,127465.0,44.2964,44.2964,44.2766,44.2865,127465.0
2025-03-25 13:50:00,44.7,44.72,44.7,44.72,89330.0,44.2766,44.2964,44.2766,44.2964,89330.0
2025-03-25 13:55:00,44.72,44.72,44.7,44.71,50883.0,44.2964,44.2964,44.2766,44.2865,50883.0
2025-03-25 14:00:00,44.7,44.71,44.69,44.7,27128.0,44.2766,44.2865,44.2667,44.2766,27128.0
2025-03-25 14:05:00,44.7,44.7,44.67,44.69,161235.0,44.2766,44.2766,44.2469,44.2667,161235.0
2025-03-25 14:10:00,44.69,44.71,44.68,44.7,48446.0,44.2667,44.2865,44.2568,44.2766,48446.0
2025-03-25 14:15:00,44.7,44.71,44.68,44.7,90785.0,44.2766,44.2865,44.2568,44.2766,90785.0
2025-03-25 14:20:00,44.7,44.71,44.68,44.68,57313.0,44.2766,44.2865,44.2568,44.2568,57313.0
2025-03-25 14:25:00,44.68,44.68,44.66,44.67,89787.0,44.2568,44.2568,44.237,44.2469,89787.0
2025-03-25 14:30:00,44.67,44.68,44.65,44.66,84273.0,44.2469,44.2568,44.2271,44.237,84273.0
2025-03-25 14:35:00,44.66,44.68,44.65,44.65,50187.0,44.237,44.2568,44.2271,44.2271,50187.0
2025-03-25 14:40:00,44.66,44.66,44.63,44.65,107514.0,44.237,44.237,44.2073,44.2271,107514.0
2025-03-25 14:45:00,44.65,44.66,44.64,44.65,150256.0,44.2271,44.237,44.2172,44.2271,150256.0
2025-03-25 14:50:00,44.65,44.67,44.64,44.66,128246.0,44.2271,44.2469,44.2172,44.237,128246.0
2025-03-25 14:55:00,44.66,44.67,44.64,44.65,70264.0,44.237,44.2469,44.2172,44.2271,70264.0
2025-03-25 15:00:00,44.65,44.67,44.64,44.66,170299.0,44.2271,44.2469,44.2172,44.237,170299.0
2025-03-25 15:05:00,44.67,44.67,44.66,44.66,52696.0,44.2469,44.2469,44.237,44.237,52696.0
2025-03-25 15:10:00,44.66,44.67,44.64,44.65,113605.0,44.237,44.2469,44.2172,44.2271,113605.0
2025-03-25 15:15:00,44.65,44.66,44.63,44.66,65823.0,44.2271,44.237,44.2073,44.237,65823.0
2025-03-25 15:20:00,44.66,44.66,44.64,44.65,257506.0,44.237,44.237,44.2172,44.2271,257506.0
2025-03-25 15:25:00,44.65,44.66,44.62,44.62,86612.0,44.2271,44.237,44.1974,44.1974,86612.0
2025-03-25 15:30:00,44.62,44.66,44.61,44.66,363781.0,44.1974,44.237,44.1875,44.237,363781.0
2025-03-25 15:35:00,44.66,44.67,44.64,44.66,608279.0,44.237,44.2469,44.2172,44.237,608279.0
2025-03-25 15:40:00,44.66,44.68,44.65,44.68,125938.0,44.237,44.2568,44.2271,44.2568,125938.0
2025-03-25 15:45:00,44.68,44.68,44.67,44.68,408230.0,44.2568,44.2568,44.2469,44.2568,408230.0
2025-03-25 15:50:00,44.67,44.68,44.65,44.68,413313.0,44.2469,44.2568,44.2271,44.2568,413313.0
2025-03-25 15:55:00,44.68,44.68,44.63,44.66,4639794.0,44.2568,44.2568,44.2073,44.237,4639794.0
2025-03-26 09:30:00,44.62,44.67,44.61,44.61,543235.0,44.1974,44.2469,44.1875,44.1875,543235.0
2025-03-26 09:35:00,44.61,44.68,44.6,44.66,433258.0,44.1875,44.2568,44.1776,44.237,433258.0
2025-03-26 09:40:00,44.66,44.67,44.62,44.64,239888.0,44.237,44.2469,44.1974,44.2172,239888.0
2025-03-26 09:45:00,44.65,44.65,44.57,44.58,81317.0,44.2271,44.2271,44.1479,44.1578,81317.0
2025-03-26 09:50:00,44.57,44.58,44.54,44.56,75503.0,44.1479,44.1578,44.1182,44.138,75503.0
2025-03-26 09:55:00,44.56,44.56,44.5,44.51,64918.0,44.138,44.138,44.0785,44.0884,64918.0
2025-03-26 10:00:00,44.5,44.55,44.5,44.52,506232.0,44.0785,44.1281,44.0785,44.0983,506232.0
2025-03-26 10:05:00,44.52,44.56,44.51,44.53,160642.0,44.0983,44.138,44.0884,44.1082,160642.0
2025-03-26 10:10:00,44.53,44.54,44.5,44.53,174604.0,44.1082,44.1182,44.0785,44.1082,174604.0
2025-03-26 10:15:00,44.54,44.55,44.49,44.5,129230.0,44.1182,44.1281,44.0686,44.0785,129230.0
2025-03-26 10:20:00,44.5,44.5,44.45,44.48,405274.0,44.0785,44.0785,44.029,44.0587,405274.0
2025-03-26 10:25:00,44.49,44.54,44.49,44.53,174172.0,44.0686,44.1182,44.0686,44.1082,174172.0
2025-03-26 10:30:00,44.53,44.55,44.5,44.54,183705.0,44.1082,44.1281,44.0785,44.1182,183705.0
2025-03-26 10:35:00,44.54,44.59,44.53,44.57,134817.0,44.1182,44.1677,44.1082,44.1479,134817.0
2025-03-26 10:40:00,44.58,44.6,44.56,44.57,162299.0,44.1578,44.1776,44.138,44.1479,162299.0
2025-03-26 10:45:00,44.57,44.59,44.56,44.57,157683.0,44.1479,44.1677,44.138,44.1479,157683.0
2025-03-26 10:50:00,44.57,44.61,44.56,44.6,144570.0,44.1479,44.1875,44.138,44.1776,144570.0
2025-03-26 10:55:00,44.61,44.61,44.59,44.59,77221.0,44.1875,44.1875,44.1677,44.1677,77221.0
2025-03-26 11:00:00,44.59,44.65,44.59,44.65,90178.0,44.1677,44.2271,44.1677,44.2271,90178.0
2025-03-26 11:05:00,44.65,44.67,44.63,44.66,200359.0,44.2271,44.2469,44.2073,44.237,200359.0
2025-03-26 11:10:00,44.65,44.66,44.63,44.65,107293.0,44.2271,44.237,44.2073,44.2271,107293.0
2025-03-26 11:15:00,44.66,44.66,44.61,44.62,146307.0,44.237,44.237,44.1875,44.1974,146307.0
2025-03-26 11:20:00,44.62,44.62,44.59,44.6,70688.0,44.1974,44.1974,44.1677,44.1776,70688.0
2025-03-26 11:25:00,44.59,44.61,44.57,44.6,101999.0,44.1677,44.1875,44.1479,44.1776,101999.0
2025-03-26 11:30:00,44.59,44.63,44.59,44.62,54892.0,44.1677,44.2073,44.1677,44.1974,54892.0
2025-03-26 11:35:00,44.61,44.63,44.61,44.62,153621.0,44.1875,44.2073,44.1875,44.1974,153621.0
2025-03-26 11:40:00,44.62,44.63,44.59,44.59,274405.0,44.1974,44.2073,44.1677,44.1677,274405.0
2025-03-26 11:45:00,44.59,44.61,44.58,44.58,60839.0,44.1677,44.1875,44.1578,44.1578,60839.0
2025-03-26 11:50:00,44.58,44.58,44.53,44.56,59328.0,44.1578,44.1578,44.1082,44.138,59328.0
2025-03-26 11:55:00,44.56,44.56,44.49,44.53,1334574.0,44.138,44.138,44.0686,44.1082,1334574.0
2025-03-26 12:00:00,44.53,44.55,44.51,44.52,1020360.0,44.1082,44.1281,44.0884,44.0983,1020360.0
2025-03-26 12:05:00,44.52,44.54,44.51,44.52,162135.0,44.0983,44.1182,44.0884,44.0983,162135.0
2025-03-26 12:10:00,44.52,44.53,44.49,44.5,121989.0,44.0983,44.1082,44.0686,44.0785,121989.0
2025-03-26 12:15:00,44.5,44.5,44.48,44.5,107694.0,44.0785,44.0785,44.0587,44.0785,107694.0
2025-03-26 12:20:00,44.49,44.51,44.48,44.49,192876.0,44.0686,44.0884,44.0587,44.0686,192876.0
2025-03-26 12:25:00,44.49,44.52,44.49,44.51,273140.0,44.0686,44.0983,44.0686,44.0884,273140.0
2025-03-26 12:30:00,44.51,44.51,44.48,44.5,139561.0,44.0884,44.0884,44.0587,44.0785,139561.0
2025-03-26 12:35:00,44.5,44.52,44.5,44.51,108223.0,44.0785,44.0983,44.0785,44.0884,108223.0
2025-03-26 12:40:00,44.51,44.52,44.47,44.48,85071.0,44.0884,44.0983,44.0488,44.0587,85071.0
2025-03-26 12:45:00,44.48,44.51,44.47,44.5,96810.0,44.0587,44.0884,44.0488,44.0785,96810.0
2025-03-26 12:50:00,44.51,44.51,44.46,44.47,108809.0,44.0884,44.0884,44.0389,44.0488,108809.0
2025-03-26 12:55:00,44.46,44.46,44.44,44.45,90814.0,44.0389,44.0389,44.0191,44.029,90814.0
2025-03-26 13:00:00,44.45,44.49,44.45,44.47,152161.0,44.029,44.0686,44.029,44.0488,152161.0
2025-03-26 13:05:00,44.46,44.48,44.46,44.47,192353.0,44.0389,44.0587,44.0389,44.0488,192353.0
2025-03-26 13:10:00,44.47,44.48,44.44,44.45,67223.0,44.0488,44.0587,44.0191,44.029,67223.0
2025-03-26 13:15:00,44.45,44.45,44.38,44.39,67484.0,44.029,44.029,43.9597,43.9696,67484.0
2025-03-26 13:20:00,44.39,44.4,44.36,44.4,67896.0,43.9696,43.9795,43.9399,43.9795,67896.0
2025-03-26 13:25:00,44.4,44.4,44.37,44.39,59511.0,43.9795,43.9795,43.9498,43.9696,59511.0
2025-03-26 13:30:00,44.38,44.39,44.33,44.34,37817.0,43.9597,43.9696,43.9101,43.92,37817.0
2025-03-26 13:35:00,44.34,44.35,44.32,44.35,180546.0,43.92,43.93,43.9002,43.93,180546.0
2025-03-26 13:40:00,44.36,44.41,44.35,44.36,245801.0,43.9399,43.9894,43.93,43.9399,245801.0
2025-03-26 13:45:00,44.36,44.38,44.34,44.36,79315.0,43.9399,43.9597,43.92,43.9399,79315.0
2025-03-26 13:50:00,44.35,44.36,44.34,44.35,52407.0,43.93,43.9399,43.92,43.93,52407.0
2025-03-26 13:55:00,44.34,44.36,44.32,44.33,109181.0,43.92,43.9399,43.9002,43.9101,109181.0
2025-03-26 14:00:00,44.34,44.36,44.33,44.36,104236.0,43.92,43.9399,43.9101,43.9399,104236.0
2025-03-26 14:05:00,44.36,44.37,44.34,44.36,383341.0,43.9399,43.9498,43.92,43.9399,383341.0
2025-03-26 14:10:00,44.35,44.38,44.35,44.38,251418.0,43.93,43.9597,43.93,43.9597,251418.0
2025-03-26 14:15:00,44.38,44.4,44.37,44.39,154706.0,43.9597,43.9795,43.9498,43.9696,154706.0
2025-03-26 14:20:00,44.38,44.39,44.37,44.39,250385.0,43.9597,43.9696,43.9498,43.9696,250385.0
2025-03-26 14:25:00,44.38,44.41,44.38,44.39,127738.0,43.9597,43.9894,43.9597,43.9696,127738.0
2025-03-26 14:30:00,44.39,44.4,44.37,44.38,77251.0,43.9696,43.9795,43.9498,43.9597,77251.0
2025-03-26 14:35:00,44.38,44.4,44.37,44.38,278809.0,43.9597,43.9795,43.9498,43.9597,278809.0
2025-03-26 14:40:00,44.38,44.38,44.35,44.36,38434.0,43.9597,43.9597,43.93,43.9399,38434.0
2025-03-26 14:45:00,44.36,44.37,44.33,44.34,74225.0,43.9399,43.9498,43.9101,43.92,74225.0
2025-03-26 14:50:00,44.34,44.35,44.33,44.34,250817.0,43.92,43.93,43.9101,43.92,250817.0
2025-03-26 14:55:00,44.34,44.35,44.33,44.34,84370.0,43.92,43.93,43.9101,43.92,84370.0
2025-03-26 15:00:00,44.34,44.36,44.33,44.34,107474.0,43.92,43.9399,43.9101,43.92,107474.0
2025-03-26 15:05:00,44.35,44.35,44.32,44.34,58882.0,43.93,43.93,43.9002,43.92,58882.0
2025-03-26 15:10:00,44.34,44.34,44.32,44.33,187004.0,43.92,43.92,43.9002,43.9101,187004.0
2025-03-26 15:15:00,44.33,44.36,44.33,44.34,86550.0,43.9101,43.9399,43.9101,43.92,86550.0
2025-03-26 15:20:00,44.34,44.37,44.34,44.34,201495.0,43.92,43.9498,43.92,43.92,201495.0
2025-03-26 15:25:00,44.34,44.35,44.32,44.34,129907.0,43.92,43.93,43.9002,43.92,129907.0
2025-03-26 15:30:00,44.34,44.35,44.33,44.34,60776.0,43.92,43.93,43.9101,43.92,60776.0
2025-03-26 15:35:00,44.34,44.36,44.33,44.36,65187.0,43.92,43.9399,43.9101,43.9399,65187.0
2025-03-26 15:40:00,44.36,44.38,44.35,44.38,96675.0,43.9399,43.9597,43.93,43.9597,96675.0
2025-03-26 15:45:00,44.38,44.39,44.36,44.39,308138.0,43.9597,43.9696,43.9399,43.9696,308138.0
2025-03-26 15:50:00,44.38,44.4,44.37,44.39,438570.0,43.9597,43.9795,43.9498,43.9696,438570.0
2025-03-26 15:55:00,44.39,44.4,44.38,44.39,675040.0,43.9696,43.9795,43.9597,43.9696,675040.0
2025-03-27 09:30:00,44.42,44.49,44.42,44.45,411563.0,43.9993,44.0686,43.9993,44.029,411563.0
2025-03-27 09:35:00,44.45,44.48,44.43,44.46,184776.0,44.029,44.0587,44.0092,44.0389,184776.0
2025-03-27 09:40:00,44.46,44.49,44.43,44.48,240890.0,44.0389,44.0686,44.0092,44.0587,240890.0
2025-03-27 09:45:00,44.49,44.53,44.49,44.53,336447.0,44.0686,44.1082,44.0686,44.1082,336447.0
2025-03-27 09:50:00,44.53,44.61,44.52,44.6,184302.0,44.1082,44.1875,44.0983,44.1776,184302.0
2025-03-27 09:55:00,44.6,44.63,44.59,44.62,103690.0,44.1776,44.2073,44.1677,44.1974,103690.0
2025-03-27 10:00:00,44.61,44.63,44.58,44.59,320216.0,44.1875,44.2073,44.1578,44.1677,320216.0
2025-03-27 10:05:00,44.59,44.61,44.53,44.55,206567.0,44.1677,44.1875,44.1082,44.1281,206567.0
2025-03-27 10:10:00,44.55,44.59,44.52,44.57,225609.0,44.1281,44.1677,44.0983,44.1479,225609.0
2025-03-27 10:15:00,44.57,44.59,44.55,44.59,83374.0,44.1479,44.1677,44.1281,44.1677,83374.0
2025-03-27 10:20:00,44.59,44.61,44.56,44.61,99578.0,44.1677,44.1875,44.138,44.1875,99578.0
2025-03-27 10:25:00,44.62,44.66,44.61,44.65,103472.0,44.1974,44.237,44.1875,44.2271,103472.0
2025-03-27 10:30:00,44.66,44.66,44.63,44.66,115491.0,44.237,44.237,44.2073,44.237,115491.0
2025-03-27 10:35:00,44.66,44.72,44.64,44.72,136721.0,44.237,44.2964,44.2172,44.2964,136721.0
2025-03-27 10:40:00,44.72,44.72,44.69,44.72,306437.0,44.2964,44.2964,44.2667,44.2964,306437.0
2025-03-27 10:45:00,44.71,44.74,44.7,44.72,106301.0,44.2865,44.3163,44.2766,44.2964,106301.0
2025-03-27 10:50:00,44.73,44.76,44.7,44.75,148909.0,44.3064,44.3361,44.2766,44.3262,148909.0
2025-03-27 10:55:00,44.74,44.75,44.71,44.73,207443.0,44.3163,44.3262,44.2865,44.3064,207443.0
2025-03-27 11:00:00,44.73,44.74,44.69,44.7,174305.0,44.3064,44.3163,44.2667,44.2766,174305.0
2025-03-27 11:05:00,44.7,44.73,44.68,44.69,94133.0,44.2766,44.3064,44.2568,44.2667,94133.0
2025-03-27 11:10:00,44.68,44.74,44.68,44.73,112505.0,44.2568,44.3163,44.2568,44.3064,112505.0
2025-03-27 11:15:00,44.73,44.75,44.71,44.74,87053.0,44.3064,44.3262,44.2865,44.3163,87053.0
2025-03-27 11:20:00,44.75,44.75,44.68,44.72,164362.0,44.3262,44.3262,44.2568,44.2964,164362.0
2025-03-27 11:25:00,44.71,44.73,44.68,44.69,84421.0,44.2865,44.3064,44.2568,44.2667,84421.0
2025-03-27 11:30:00,44.69,44.71,44.68,44.69,154341.0,44.2667,44.2865,44.2568,44.2667,154341.0
2025-03-27 11:35:00,44.69,44.7,44.65,44.67,464118.0,44.2667,44.2766,44.2271,44.2469,464118.0
2025-03-27 11:40:00,44.68,44.7,44.66,44.68,207970.0,44.2568,44.2766,44.237,44.2568,207970.0
2025-03-27 11:45:00,44.69,44.69,44.65,44.66,231479.0,44.2667,44.2667,44.2271,44.237,231479.0
2025-03-27 11:50:00,44.66,44.68,44.64,44.65,142249.0,44.237,44.2568,44.2172,44.2271,142249.0
2025-03-27 11:55:00,44.65,44.65,44.62,44.64,226989.0,44.2271,44.2271,44.1974,44.2172,226989.0
2025-03-27 12:00:00,44.64,44.69,44.63,44.68,210679.0,44.2172,44.2667,44.2073,44.2568,210679.0
2025-03-27 12:05:00,44.67,44.72,44.67,44.71,291844.0,44.2469,44.2964,44.2469,44.2865,291844.0
2025-03-27 12:10:00,44.7,44.71,44.68,44.71,143666.0,44.2766,44.2865,44.2568,44.2865,143666.0
2025-03-27 12:15:00,44.7,44.74,44.69,44.73,60871.0,44.2766,44.3163,44.2667,44.3064,60871.0
2025-03-27 12:20:00,44.73,44.74,44.7,44.7,121720.0,44.3064,44.3163,44.2766,44.2766,121720.0
2025-03-27 12:25:00,44.7,44.7,44.68,44.7,155579.0,44.2766,44.2766,44.2568,44.2766,155579.0
2025-03-27 12:30:00,44.7,44.73,44.69,44.71,111898.0,44.2766,44.3064,44.2667,44.2865,111898.0
2025-03-27 12:35:00,44.71,44.71,44.67,44.7,80739.0,44.2865,44.2865,44.2469,44.2766,80739.0
2025-03-27 12:40:00,44.7,44.7,44.68,44.69,85230.0,44.2766,44.2766,44.2568,44.2667,85230.0
2025-03-27 12:45:00,44.69,44.7,44.65,44.65,63666.0,44.2667,44.2766,44.2271,44.2271,63666.0
2025-03-27 12:50:00,44.65,44.66,44.62,44.64,90103.0,44.2271,44.237,44.1974,44.2172,90103.0
2025-03-27 12:55:00,44.64,44.64,44.6,44.61,59092.0,44.2172,44.2172,44.1776,44.1875,59092.0
2025-03-27 13:00:00,44.61,44.63,44.59,44.63,46159.0,44.1875,44.2073,44.1677,44.2073,46159.0
2025-03-27 13:05:00,44.63,44.65,44.61,44.64,64630.0,44.2073,44.2271,44.1875,44.2172,64630.0
2025-03-27 13:10:00,44.64,44.66,44.63,44.66,68429.0,44.2172,44.237,44.2073,44.237,68429.0
2025-03-27 13:15:00,44.66,44.67,44.64,44.65,59888.0,44.237,44.2469,44.2172,44.2271,59888.0
2025-03-27 13:20:00,44.64,44.65,44.61,44.63,68612.0,44.2172,44.2271,44.1875,44.2073,68612.0
2025-03-27 13:25:00,44.63,44.64,44.58,44.59,74860.0,44.2073,44.2172,44.1578,44.1677,74860.0
2025-03-27 13:30:00,44.59,44.62,44.58,44.61,125494.0,44.1677,44.1974,44.1578,44.1875,125494.0
2025-03-27 13:35:00,44.61,44.61,44.57,44.59,116856.0,44.1875,44.1875,44.1479,44.1677,116856.0
2025-03-27 13:40:00,44.59,44.6,44.57,44.58,186650.0,44.1677,44.1776,44.1479,44.1578,186650.0
2025-03-27 13:45:00,44.58,44.61,44.58,44.59,97014.0,44.1578,44.1875,44.1578,44.1677,97014.0
2025-03-27 13:50:00,44.59,44.6,44.55,44.56,80350.0,44.1677,44.1776,44.1281,44.138,80350.0
2025-03-27 13:55:00,44.55,44.57,44.53,44.55,75150.0,44.1281,44.1479,44.1082,44.1281,75150.0
2025-03-27 14:00:00,44.55,44.59,44.55,44.59,78305.0,44.1281,44.1677,44.1281,44.1677,78305.0
2025-03-27 14:05:00,44.59,44.62,44.59,44.61,103079.0,44.1677,44.1974,44.1677,44.1875,103079.0
2025-03-27 14:10:00,44.61,44.64,44.61,44.64,36151.0,44.1875,44.2172,44.1875,44.2172,36151.0
2025-03-27 14:15:00,44.64,44.65,44.62,44.64,49891.0,44.2172,44.2271,44.1974,44.2172,49891.0
2025-03-27 14:20:00,44.64,44.65,44.62,44.63,98568.0,44.2172,44.2271,44.1974,44.2073,98568.0
2025-03-27 14:25:00,44.63,44.64,44.61,44.63,108255.0,44.2073,44.2172,44.1875,44.2073,108255.0
2025-03-27 14:30:00,44.63,44.64,44.6,44.63,145783.0,44.2073,44.2172,44.1776,44.2073,145783.0
2025-03-27 14:35:00,44.63,44.66,44.63,44.65,810531.0,44.2073,44.237,44.2073,44.2271,810531.0
2025-03-27 14:40:00,44.64,44.67,44.64,44.65,71763.0,44.2172,44.2469,44.2172,44.2271,71763.0
2025-03-27 14:45:00,44.66,44.66,44.64,44.66,36409.0,44.237,44.237,44.2172,44.237,36409.0
2025-03-27 14:50:00,44.66,44.66,44.63,44.64,38826.0,44.237,44.237,44.2073,44.2172,38826.0
2025-03-27 14:55:00,44.65,44.65,44.6,44.61,131227.0,44.2271,44.2271,44.1776,44.1875,131227.0
2025-03-27 15:00:00,44.61,44.62,44.6,44.61,117461.0,44.1875,44.1974,44.1776,44.1875,117461.0
2025-03-27 15:05:00,44.62,44.64,44.59,44.63,124035.0,44.1974,44.2172,44.1677,44.2073,124035.0
2025-03-27 15:10:00,44.63,44.65,44.62,44.65,36817.0,44.2073,44.2271,44.1974,44.2271,36817.0
2025-03-27 15:15:00,44.65,44.66,44.63,44.64,94774.0,44.2271,44.237,44.2073,44.2172,94774.0
2025-03-27 15:20:00,44.65,44.68,44.64,44.65,98967.0,44.2271,44.2568,44.2172,44.2271,98967.0
2025-03-27 15:25:00,44.66,44.66,44.64,44.66,168875.0,44.237,44.237,44.2172,44.237,168875.0
2025-03-27 15:30:00,44.66,44.66,44.63,44.65,224384.0,44.237,44.237,44.2073,44.2271,224384.0
2025-03-27 15:35:00,44.65,44.65,44.63,44.65,89264.0,44.2271,44.2271,44.2073,44.2271,89264.0
2025-03-27 15:40:00,44.65,44.66,44.63,44.65,259991.0,44.2271,44.237,44.2073,44.2271,259991.0
2025-03-27 15:45:00,44.65,44.67,44.64,44.66,146562.0,44.2271,44.2469,44.2172,44.237,146562.0
2025-03-27 15:50:00,44.66,44.66,44.59,44.62,551817.0,44.237,44.237,44.1677,44.1974,551817.0
2025-03-27 15:55:00,44.62,44.64,44.59,44.59,694214.0,44.1974,44.2172,44.1677,44.1677,694214.0
2025-03-28 09:30:00,44.17,44.19,44.12,44.13,352201.0,43.7517,43.7715,43.7021,43.712,352201.0
2025-03-28 09:35:00,44.13,44.22,44.12,44.19,500699.0,43.712,43.8012,43.7021,43.7715,500699.0
2025-03-28 09:40:00,44.18,44.19,44.14,44.14,258197.0,43.7616,43.7715,43.7219,43.7219,258197.0
2025-03-28 09:45:00,44.14,44.19,44.12,44.18,79557.0,43.7219,43.7715,43.7021,43.7616,79557.0
2025-03-28 09:50:00,44.19,44.22,44.15,44.19,139544.0,43.7715,43.8012,43.7318,43.7715,139544.0
2025-03-28 09:55:00,44.19,44.19,44.12,44.12,233676.0,43.7715,43.7715,43.7021,43.7021,233676.0
2025-03-28 10:00:00,44.11,44.15,44.08,44.09,372027.0,43.6922,43.7318,43.6625,43.6724,372027.0
2025-03-28 10:05:00,44.1,44.11,43.97,43.99,386298.0,43.6823,43.6922,43.5536,43.5734,386298.0
2025-03-28 10:10:00,43.98,44.01,43.93,43.94,131415.0,43.5635,43.5932,43.5139,43.5238,131415.0
2025-03-28 10:15:00,43.94,43.95,43.89,43.9,291389.0,43.5238,43.5337,43.4743,43.4842,291389.0
2025-03-28 10:20:00,43.9,43.93,43.88,43.92,377174.0,43.4842,43.5139,43.4644,43.504,377174.0
2025-03-28 10:25:00,43.91,43.92,43.87,43.88,198240.0,43.4941,43.504,43.4545,43.4644,198240.0
2025-03-28 10:30:00,43.88,43.91,43.84,43.86,928371.0,43.4644,43.4941,43.4248,43.4446,928371.0
2025-03-28 10:35:00,43.86,43.89,43.83,43.89,127825.0,43.4446,43.4743,43.4149,43.4743,127825.0
2025-03-28 10:40:00,43.89,43.93,43.85,43.92,167222.0,43.4743,43.5139,43.4347,43.504,167222.0
2025-03-28 10:45:00,43.92,43.92,43.87,43.9,238113.0,43.504,43.504,43.4545,43.4842,238113.0
2025-03-28 10:50:00,43.89,43.93,43.89,43.93,318084.0,43.4743,43.5139,43.4743,43.5139,318084.0
2025-03-28 10:55:00,43.93,43.93,43.87,43.9,347586.0,43.5139,43.5139,43.4545,43.4842,347586.0
2025-03-28 11:00:00,43.89,43.89,43.84,43.86,244779.0,43.4743,43.4743,43.4248,43.4446,244779.0
2025-03-28 11:05:00,43.86,43.9,43.85,43.9,551999.0,43.4446,43.4842,43.4347,43.4842,551999.0
2025-03-28 11:10:00,43.9,43.96,43.89,43.96,665006.0,43.4842,43.5436,43.4743,43.5436,665006.0
2025-03-28 11:15:00,43.95,43.96,43.92,43.93,410607.0,43.5337,43.5436,43.504,43.5139,410607.0
2025-03-28 11:20:00,43.93,43.95,43.91,43.92,278332.0,43.5139,43.5337,43.4941,43.504,278332.0
2025-03-28 11:25:00,43.93,43.96,43.92,43.95,136193.0,43.5139,43.5436,43.504,43.5337,136193.0
2025-03-28 11:30:00,43.95,43.97,43.94,43.96,119705.0,43.5337,43.5536,43.5238,43.5436,119705.0
2025-03-28 11:35:00,43.96,43.98,43.95,43.97,67483.0,43.5436,43.5635,43.5337,43.5536,67483.0
2025-03-28 11:40:00,43.97,43.98,43.9,43.91,177933.0,43.5536,43.5635,43.4842,43.4941,177933.0
2025-03-28 11:45:00,43.91,43.92,43.89,43.91,113479.0,43.4941,43.504,43.4743,43.4941,113479.0
2025-03-28 11:50:00,43.91,43.92,43.87,43.87,85483.0,43.4941,43.504,43.4545,43.4545,85483.0
2025-03-28 11:55:00,43.88,43.88,43.84,43.84,126174.0,43.4644,43.4644,43.4248,43.4248,126174.0
2025-03-28 12:00:00,43.84,43.91,43.84,43.91,317344.0,43.4248,43.4941,43.4248,43.4941,317344.0
2025-03-28 12:05:00,43.91,43.93,43.89,43.9,120855.0,43.4941,43.5139,43.4743,43.4842,120855.0
2025-03-28 12:10:00,43.91,43.92,43.88,43.88,233487.0,43.4941,43.504,43.4644,43.4644,233487.0
2025-03-28 12:15:00,43.88,43.89,43.83,43.83,340032.0,43.4644,43.4743,43.4149,43.4149,340032.0
2025-03-28 12:20:00,43.83,43.84,43.82,43.82,452473.0,43.4149,43.4248,43.405,43.405,452473.0
2025-03-28 12:25:00,43.82,43.83,43.79,43.82,291763.0,43.405,43.4149,43.3753,43.405,291763.0
2025-03-28 12:30:00,43.82,43.83,43.8,43.83,246724.0,43.405,43.4149,43.3852,43.4149,246724.0
2025-03-28 12:35:00,43.83,43.86,43.82,43.82,225753.0,43.4149,43.4446,43.405,43.405,225753.0
2025-03-28 12:40:00,43.82,43.85,43.81,43.82,81324.0,43.405,43.4347,43.3951,43.405,81324.0
2025-03-28 12:45:00,43.82,43.82,43.77,43.79,3644298.0,43.405,43.405,43.3554,43.3753,3644298.0
2025-03-28 12:50:00,43.79,43.81,43.78,43.79,260209.0,43.3753,43.3951,43.3654,43.3753,260209.0
2025-03-28 12:55:00,43.8,43.8,43.76,43.77,135775.0,43.3852,43.3852,43.3455,43.3554,135775.0
2025-03-28 13:00:00,43.77,43.78,43.74,43.77,219309.0,43.3554,43.3654,43.3257,43.3554,219309.0
2025-03-28 13:05:00,43.77,43.77,43.74,43.76,66855.0,43.3554,43.3554,43.3257,43.3455,66855.0
2025-03-28 13:10:00,43.75,43.77,43.74,43.75,107627.0,43.3356,43.3554,43.3257,43.3356,107627.0
2025-03-28 13:15:00,43.75,43.77,43.73,43.75,553094.0,43.3356,43.3554,43.3158,43.3356,553094.0
2025-03-28 13:20:00,43.75,43.76,43.74,43.74,103498.0,43.3356,43.3455,43.3257,43.3257,103498.0
2025-03-28 13:25:00,43.74,43.75,43.7,43.72,149484.0,43.3257,43.3356,43.2861,43.3059,149484.0
2025-03-28 13:30:00,43.72,43.73,43.71,43.72,127851.0,43.3059,43.3158,43.296,43.3059,127851.0
2025-03-28 13:35:00,43.72,43.73,43.71,43.73,163959.0,43.3059,43.3158,43.296,43.3158,163959.0
2025-03-28 13:40:00,43.73,43.74,43.72,43.73,167196.0,43.3158,43.3257,43.3059,43.3158,167196.0
2025-03-28 13:45:00,43.73,43.75,43.72,43.73,225323.0,43.3158,43.3356,43.3059,43.3158,225323.0
2025-03-28 13:50:00,43.73,43.74,43.72,43.74,156373.0,43.3158,43.3257,43.3059,43.3257,156373.0
2025-03-28 13:55:00,43.73,43.78,43.73,43.77,267779.0,43.3158,43.3654,43.3158,43.3554,267779.0
2025-03-28 14:00:00,43.77,43.8,43.77,43.78,145213.0,43.3554,43.3852,43.3554,43.3654,145213.0
2025-03-28 14:05:00,43.78,43.82,43.78,43.81,169427.0,43.3654,43.405,43.3654,43.3951,169427.0
2025-03-28 14:10:00,43.82,43.82,43.79,43.8,290844.0,43.405,43.405,43.3753,43.3852,290844.0
2025-03-28 14:15:00,43.8,43.82,43.79,43.82,162962.0,43.3852,43.405,43.3753,43.405,162962.0
2025-03-28 14:20:00,43.82,43.82,43.78,43.79,86122.0,43.405,43.405,43.3654,43.3753,86122.0
2025-03-28 14:25:00,43.79,43.79,43.77,43.77,96971.0,43.3753,43.3753,43.3554,43.3554,96971.0
2025-03-28 14:30:00,43.77,43.8,43.77,43.8,68291.0,43.3554,43.3852,43.3554,43.3852,68291.0
2025-03-28 14:35:00,43.8,43.8,43.78,43.79,119716.0,43.3852,43.3852,43.3654,43.3753,119716.0
2025-03-28 14:40:00,43.79,43.79,43.77,43.78,38281.0,43.3753,43.3753,43.3554,43.3654,38281.0
2025-03-28 14:45:00,43.77,43.8,43.77,43.78,255145.0,43.3554,43.3852,43.3554,43.3654,255145.0
2025-03-28 14:50:00,43.78,43.8,43.77,43.79,129618.0,43.3654,43.3852,43.3554,43.3753,129618.0
2025-03-28 14:55:00,43.79,43.82,43.78,43.82,184477.0,43.3753,43.405,43.3654,43.405,184477.0
2025-03-28 15:00:00,43.82,43.83,43.8,43.81,269345.0,43.405,43.4149,43.3852,43.3951,269345.0
2025-03-28 15:05:00,43.8,43.83,43.8,43.8,488336.0,43.3852,43.4149,43.3852,43.3852,488336.0
2025-03-28 15:10:00,43.8,43.81,43.77,43.79,182112.0,43.3852,43.3951,43.3554,43.3753,182112.0
2025-03-28 15:15:00,43.79,43.8,43.76,43.8,208419.0,43.3753,43.3852,43.3455,43.3852,208419.0
2025-03-28 15:20:00,43.79,43.8,43.76,43.77,192841.0,43.3753,43.3852,43.3455,43.3554,192841.0
2025-03-28 15:25:00,43.77,43.78,43.76,43.77,118848.0,43.3554,43.3654,43.3455,43.3554,118848.0
2025-03-28 15:30:00,43.77,43.77,43.74,43.74,215268.0,43.3554,43.3554,43.3257,43.3257,215268.0
2025-03-28 15:35:00,43.75,43.75,43.73,43.75,429680.0,43.3356,43.3356,43.3158,43.3356,429680.0
2025-03-28 15:40:00,43.74,43.76,43.73,43.74,264324.0,43.3257,43.3455,43.3158,43.3257,264324.0
2025-03-28 15:45:00,43.74,43.77,43.73,43.77,643047.0,43.3257,43.3554,43.3158,43.3554,643047.0
2025-03-28 15:50:00,43.77,43.78,43.74,43.77,884178.0,43.3554,43.3654,43.3257,43.3554,884178.0
2025-03-28 15:55:00,43.77,43.8,43.77,43.79,1624392.0,43.3554,43.3852,43.3554,43.3753,1624392.0
2025-03-31 09:30:00,43.31,43.34,43.25,43.29,862085.0,42.8998,42.9295,42.8404,42.88,862085.0
2025-03-31 09:35:00,43.29,43.32,43.26,43.27,496577.0,42.88,42.9097,42.8503,42.8602,496577.0
2025-03-31 09:40:00,43.27,43.27,43.17,43.17,412128.0,42.8602,42.8602,42.7611,42.7611,412128.0
2025-03-31 09:45:00,43.18,43.23,43.15,43.21,222220.0,42.771,42.8206,42.7413,42.8008,222220.0
2025-03-31 09:50:00,43.22,43.29,43.21,43.29,278286.0,42.8107,42.88,42.8008,42.88,278286.0
2025-03-31 09:55:00,43.3,43.36,43.29,43.33,193488.0,42.8899,42.9493,42.88,42.9196,193488.0
2025-03-31 10:00:00,43.33,43.38,43.33,43.36,219082.0,42.9196,42.9691,42.9196,42.9493,219082.0
2025-03-31 10:05:00,43.36,43.4,43.34,43.39,215314.0,42.9493,42.989,42.9295,42.979,215314.0
2025-03-31 10:10:00,43.39,43.41,43.36,43.39,324590.0,42.979,42.9989,42.9493,42.979,324590.0
2025-03-31 10:15:00,43.39,43.4,43.31,43.33,370886.0,42.979,42.989,42.8998,42.9196,370886.0
2025-03-31 10:20:00,43.33,43.35,43.29,43.3,299823.0,42.9196,42.9394,42.88,42.8899,299823.0
2025-03-31 10:25:00,43.3,43.3,43.25,43.27,188826.0,42.8899,42.8899,42.8404,42.8602,188826.0
2025-03-31 10:30:00,43.27,43.41,43.27,43.4,174905.0,42.8602,42.9989,42.8602,42.989,174905.0
2025-03-31 10:35:00,43.4,43.41,43.36,43.39,379259.0,42.989,42.9989,42.9493,42.979,379259.0
2025-03-31 10:40:00,43.4,43.4,43.34,43.36,456206.0,42.989,42.989,42.9295,42.9493,456206.0
2025-03-31 10:45:00,43.36,43.4,43.35,43.38,313717.0,42.9493,42.989,42.9394,42.9691,313717.0
2025-03-31 10:50:00,43.38,43.4,43.35,43.4,185424.0,42.9691,42.989,42.9394,42.989,185424.0
2025-03-31 10:55:00,43.4,43.41,43.36,43.37,197160.0,42.989,42.9989,42.9493,42.9592,197160.0
2025-03-31 11:00:00,43.37,43.41,43.37,43.4,306626.0,42.9592,42.9989,42.9592,42.989,306626.0
2025-03-31 11:05:00,43.4,43.42,43.37,43.38,236014.0,42.989,43.0088,42.9592,42.9691,236014.0
2025-03-31 11:10:00,43.38,43.41,43.37,43.38,316085.0,42.9691,42.9989,42.9592,42.9691,316085.0
2025-03-31 11:15:00,43.38,43.42,43.37,43.41,258795.0,42.9691,43.0088,42.9592,42.9989,258795.0
2025-03-31 11:20:00,43.41,43.47,43.41,43.47,525104.0,42.9989,43.0583,42.9989,43.0583,525104.0
2025-03-31 11:25:00,43.47,43.48,43.43,43.44,336292.0,43.0583,43.0682,43.0187,43.0286,336292.0
2025-03-31 11:30:00,43.44,43.46,43.43,43.46,335301.0,43.0286,43.0484,43.0187,43.0484,335301.0
2025-03-31 11:35:00,43.46,43.49,43.45,43.48,146003.0,43.0484,43.0781,43.0385,43.0682,146003.0
2025-03-31 11:40:00,43.48,43.5,43.45,43.46,122663.0,43.0682,43.088,43.0385,43.0484,122663.0
2025-03-31 11:45:00,43.46,43.5,43.45,43.5,240814.0,43.0484,43.088,43.0385,43.088,240814.0
2025-03-31 11:50:00,43.49,43.5,43.47,43.48,739252.0,43.0781,43.088,43.0583,43.0682,739252.0
2025-03-31 11:55:00,43.48,43.48,43.42,43.44,205128.0,43.0682,43.0682,43.0088,43.0286,205128.0
2025-03-31 12:00:00,43.44,43.48,43.43,43.46,134544.0,43.0286,43.0682,43.0187,43.0484,134544.0
2025-03-31 12:05:00,43.46,43.47,43.42,43.43,126519.0,43.0484,43.0583,43.0088,43.0187,126519.0
2025-03-31 12:10:00,43.43,43.43,43.39,43.41,122172.0,43.0187,43.0187,42.979,42.9989,122172.0
2025-03-31 12:15:00,43.41,43.46,43.4,43.46,87339.0,42.9989,43.0484,42.989,43.0484,87339.0
2025-03-31 12:20:00,43.45,43.46,43.42,43.44,78664.0,43.0385,43.0484,43.0088,43.0286,78664.0
2025-03-31 12:25:00,43.44,43.5,43.43,43.49,82733.0,43.0286,43.088,43.0187,43.0781,82733.0
2025-03-31 12:30:00,43.49,43.49,43.46,43.48,183659.0,43.0781,43.0781,43.0484,43.0682,183659.0
2025-03-31 12:35:00,43.48,43.52,43.46,43.51,92978.0,43.0682,43.1078,43.0484,43.0979,92978.0
2025-03-31 12:40:00,43.52,43.53,43.49,43.5,112079.0,43.1078,43.1177,43.0781,43.088,112079.0
2025-03-31 12:45:00,43.5,43.52,43.49,43.52,119055.0,43.088,43.1078,43.0781,43.1078,119055.0
2025-03-31 12:50:00,43.52,43.54,43.51,43.54,72248.0,43.1078,43.1276,43.0979,43.1276,72248.0
2025-03-31 12:55:00,43.53,43.53,43.47,43.47,160002.0,43.1177,43.1177,43.0583,43.0583,160002.0
2025-03-31 13:00:00,43.47,43.5,43.46,43.49,128272.0,43.0583,43.088,43.0484,43.0781,128272.0
2025-03-31 13:05:00,43.5,43.55,43.48,43.54,89888.0,43.088,43.1375,43.0682,43.1276,89888.0
2025-03-31 13:10:00,43.54,43.55,43.52,43.54,162596.0,43.1276,43.1375,43.1078,43.1276,162596.0
2025-03-31 13:15:00,43.54,43.54,43.48,43.49,87827.0,43.1276,43.1276,43.0682,43.0781,87827.0
2025-03-31 13:20:00,43.48,43.49,43.46,43.48,145827.0,43.0682,43.0781,43.0484,43.0682,145827.0
2025-03-31 13:25:00,43.48,43.49,43.46,43.48,59858.0,43.0682,43.0781,43.0484,43.0682,59858.0
2025-03-31 13:30:00,43.48,43.5,43.48,43.5,67972.0,43.0682,43.088,43.0682,43.088,67972.0
2025-03-31 13:35:00,43.5,43.53,43.48,43.52,96508.0,43.088,43.1177,43.0682,43.1078,96508.0
2025-03-31 13:40:00,43.52,43.53,43.49,43.5,116663.0,43.1078,43.1177,43.0781,43.088,116663.0
2025-03-31 13:45:00,43.5,43.51,43.47,43.5,158707.0,43.088,43.0979,43.0583,43.088,158707.0
2025-03-31 13:50:00,43.49,43.53,43.48,43.52,104053.0,43.0781,43.1177,43.0682,43.1078,104053.0
2025-03-31 13:55:00,43.51,43.52,43.47,43.47,128537.0,43.0979,43.1078,43.0583,43.0583,128537.0
2025-03-31 14:00:00,43.48,43.54,43.47,43.53,181493.0,43.0682,43.1276,43.0583,43.1177,181493.0
2025-03-31 14:05:00,43.52,43.57,43.52,43.57,120936.0,43.1078,43.1573,43.1078,43.1573,120936.0
2025-03-31 14:10:00,43.58,43.61,43.57,43.58,152045.0,43.1672,43.197,43.1573,43.1672,152045.0
2025-03-31 14:15:00,43.57,43.6,43.56,43.6,104846.0,43.1573,43.1871,43.1474,43.1871,104846.0
2025-03-31 14:20:00,43.59,43.6,43.58,43.59,65862.0,43.1772,43.1871,43.1672,43.1772,65862.0
2025-03-31 14:25:00,43.59,43.61,43.57,43.61,115255.0,43.1772,43.197,43.1573,43.197,115255.0
2025-03-31 14:30:00,43.6,43.63,43.59,43.61,95430.0,43.1871,43.2168,43.1772,43.197,95430.0
2025-03-31 14:35:00,43.62,43.65,43.61,43.63,151704.0,43.2069,43.2366,43.197,43.2168,151704.0
2025-03-31 14:40:00,43.63,43.64,43.61,43.62,93713.0,43.2168,43.2267,43.197,43.2069,93713.0
2025-03-31 14:45:00,43.62,43.62,43.58,43.62,132527.0,43.2069,43.2069,43.1672,43.2069,132527.0
2025-03-31 14:50:00,43.62,43.64,43.61,43.62,67082.0,43.2069,43.2267,43.197,43.2069,67082.0
2025-03-31 14:55:00,43.63,43.63,43.58,43.59,136018.0,43.2168,43.2168,43.1672,43.1772,136018.0
2025-03-31 15:00:00,43.59,43.64,43.59,43.64,140425.0,43.1772,43.2267,43.1772,43.2267,140425.0
2025-03-31 15:05:00,43.64,43.66,43.63,43.65,195548.0,43.2267,43.2465,43.2168,43.2366,195548.0
2025-03-31 15:10:00,43.64,43.68,43.64,43.66,245618.0,43.2267,43.2663,43.2267,43.2465,245618.0
2025-03-31 15:15:00,43.66,43.67,43.65,43.66,180842.0,43.2465,43.2564,43.2366,43.2465,180842.0
2025-03-31 15:20:00,43.66,43.68,43.65,43.67,154611.0,43.2465,43.2663,43.2366,43.2564,154611.0
2025-03-31 15:25:00,43.67,43.67,43.62,43.63,472868.0,43.2564,43.2564,43.2069,43.2168,472868.0
2025-03-31 15:30:00,43.63,43.68,43.62,43.68,131437.0,43.2168,43.2663,43.2069,43.2663,131437.0
2025-03-31 15:35:00,43.68,43.69,43.66,43.68,211846.0,43.2663,43.2762,43.2465,43.2663,211846.0
2025-03-31 15:40:00,43.69,43.74,43.68,43.71,232595.0,43.2762,43.3257,43.2663,43.296,232595.0
2025-03-31 15:45:00,43.7,43.72,43.69,43.72,206139.0,43.2861,43.3059,43.2762,43.3059,206139.0
2025-03-31 15:50:00,43.71,43.73,43.67,43.72,865408.0,43.296,43.3158,43.2564,43.3059,865408.0
2025-03-31 15:55:00,43.72,43.73,43.67,43.69,2787950.0,43.3059,43.3158,43.2564,43.2762,2787950.0
2025-04-01 09:30:00,43.65,43.67,43.56,43.57,518120.0,43.2366,43.2564,43.1474,43.1573,518120.0
2025-04-01 09:35:00,43.58,43.59,43.53,43.58,129521.0,43.1672,43.1772,43.1177,43.1672,129521.0
2025-04-01 09:40:00,43.58,43.63,43.56,43.62,230971.0,43.1672,43.2168,43.1474,43.2069,230971.0
2025-04-01 09:45:00,43.61,43.66,43.59,43.64,348430.0,43.197,43.2465,43.1772,43.2267,348430.0
2025-04-01 09:50:00,43.65,43.65,43.6,43.62,273903.0,43.2366,43.2366,43.1871,43.2069,273903.0
2025-04-01 09:55:00,43.61,43.65,43.56,43.6,168768.0,43.197,43.2366,43.1474,43.1871,168768.0
2025-04-01 10:00:00,43.6,43.64,43.56,43.59,472705.0,43.1871,43.2267,43.1474,43.1772,472705.0
2025-04-01 10:05:00,43.6,43.63,43.56,43.59,212533.0,43.1871,43.2168,43.1474,43.1772,212533.0
2025-04-01 10:10:00,43.59,43.6,43.54,43.56,158870.0,43.1772,43.1871,43.1276,43.1474,158870.0
2025-04-01 10:15:00,43.55,43.59,43.55,43.55,236822.0,43.1375,43.1772,43.1375,43.1375,236822.0
2025-04-01 10:20:00,43.55,43.6,43.51,43.59,150716.0,43.1375,43.1871,43.0979,43.1772,150716.0
2025-04-01 10:25:00,43.6,43.63,43.59,43.61,239895.0,43.1871,43.2168,43.1772,43.197,239895.0
2025-04-01 10:30:00,43.61,43.65,43.6,43.65,136436.0,43.197,43.2366,43.1871,43.2366,136436.0
2025-04-01 10:35:00,43.65,43.73,43.63,43.71,135376.0,43.2366,43.3158,43.2168,43.296,135376.0
2025-04-01 10:40:00,43.7,43.75,43.69,43.74,186286.0,43.2861,43.3356,43.2762,43.3257,186286.0
2025-04-01 10:45:00,43.74,43.75,43.71,43.72,65859.0,43.3257,43.3356,43.296,43.3059,65859.0
2025-04-01 10:50:00,43.73,43.77,43.72,43.77,102606.0,43.3158,43.3554,43.3059,43.3554,102606.0
2025-04-01 10:55:00,43.77,43.79,43.75,43.78,82551.0,43.3554,43.3753,43.3356,43.3654,82551.0
2025-04-01 11:00:00,43.78,43.84,43.76,43.83,248770.0,43.3654,43.4248,43.3455,43.4149,248770.0
2025-04-01 11:05:00,43.83,43.86,43.82,43.86,145422.0,43.4149,43.4446,43.405,43.4446,145422.0
2025-04-01 11:10:00,43.86,43.91,43.85,43.91,120292.0,43.4446,43.4941,43.4347,43.4941,120292.0
2025-04-01 11:15:00,43.91,43.95,43.9,43.93,170485.0,43.4941,43.5337,43.4842,43.5139,170485.0
2025-04-01 11:20:00,43.93,43.96,43.89,43.95,430617.0,43.5139,43.5436,43.4743,43.5337,430617.0
2025-04-01 11:25:00,43.95,43.96,43.92,43.93,248102.0,43.5337,43.5436,43.504,43.5139,248102.0
2025-04-01 11:30:00,43.93,43.93,43.89,43.91,245256.0,43.5139,43.5139,43.4743,43.4941,245256.0
2025-04-01 11:35:00,43.91,43.92,43.88,43.91,307190.0,43.4941,43.504,43.4644,43.4941,307190.0
2025-04-01 11:40:00,43.91,43.91,43.86,43.91,136457.0,43.4941,43.4941,43.4446,43.4941,136457.0
2025-04-01 11:45:00,43.9,43.93,43.9,43.91,116177.0,43.4842,43.5139,43.4842,43.4941,116177.0
2025-04-01 11:50:00,43.92,43.92,43.87,43.88,209314.0,43.504,43.504,43.4545,43.4644,209314.0
2025-04-01 11:55:00,43.88,43.91,43.87,43.91,87274.0,43.4644,43.4941,43.4545,43.4941,87274.0
2025-04-01 12:00:00,43.91,43.94,43.88,43.91,142917.0,43.4941,43.5238,43.4644,43.4941,142917.0
2025-04-01 12:05:00,43.91,43.93,43.89,43.91,78832.0,43.4941,43.5139,43.4743,43.4941,78832.0
2025-04-01 12:10:00,43.91,43.92,43.87,43.9,74678.0,43.4941,43.504,43.4545,43.4842,74678.0
2025-04-01 12:15:00,43.9,43.93,43.89,43.91,134046.0,43.4842,43.5139,43.4743,43.4941,134046.0
2025-04-01 12:20:00,43.92,43.94,43.88,43.9,185415.0,43.504,43.5238,43.4644,43.4842,185415.0
2025-04-01 12:25:00,43.91,43.91,43.83,43.84,97121.0,43.4941,43.4941,43.4149,43.4248,97121.0
2025-04-01 12:30:00,43.84,43.86,43.81,43.84,132691.0,43.4248,43.4446,43.3951,43.4248,132691.0
2025-04-01 12:35:00,43.84,43.84,43.79,43.8,216346.0,43.4248,43.4248,43.3753,43.3852,216346.0
2025-04-01 12:40:00,43.8,43.81,43.77,43.77,116589.0,43.3852,43.3951,43.3554,43.3554,116589.0
2025-04-01 12:45:00,43.77,43.8,43.76,43.8,265363.0,43.3554,43.3852,43.3455,43.3852,265363.0
2025-04-01 12:50:00,43.8,43.84,43.79,43.83,122265.0,43.3852,43.4248,43.3753,43.4149,122265.0
2025-04-01 12:55:00,43.83,43.85,43.82,43.83,46188.0,43.4149,43.4347,43.405,43.4149,46188.0
2025-04-01 13:00:00,43.83,43.85,43.82,43.84,97056.0,43.4149,43.4347,43.405,43.4248,97056.0
2025-04-01 13:05:00,43.84,43.84,43.8,43.82,85051.0,43.4248,43.4248,43.3852,43.405,85051.0
2025-04-01 13:10:00,43.82,43.83,43.8,43.83,94815.0,43.405,43.4149,43.3852,43.4149,94815.0
2025-04-01 13:15:00,43.83,43.83,43.78,43.78,154075.0,43.4149,43.4149,43.3654,43.3654,154075.0
2025-04-01 13:20:00,43.79,43.8,43.77,43.79,89182.0,43.3753,43.3852,43.3554,43.3753,89182.0
2025-04-01 13:25:00,43.79,43.8,43.77,43.79,58298.0,43.3753,43.3852,43.3554,43.3753,58298.0
2025-04-01 13:30:00,43.78,43.81,43.77,43.78,157963.0,43.3654,43.3951,43.3554,43.3654,157963.0
2025-04-01 13:35:00,43.78,43.8,43.78,43.79,133746.0,43.3654,43.3852,43.3654,43.3753,133746.0
2025-04-01 13:40:00,43.8,43.81,43.77,43.77,51018.0,43.3852,43.3951,43.3554,43.3554,51018.0
2025-04-01 13:45:00,43.76,43.8,43.76,43.8,54544.0,43.3455,43.3852,43.3455,43.3852,54544.0
2025-04-01 13:50:00,43.8,43.8,43.77,43.77,64475.0,43.3852,43.3852,43.3554,43.3554,64475.0
2025-04-01 13:55:00,43.77,43.78,43.74,43.75,42982.0,43.3554,43.3654,43.3257,43.3356,42982.0
2025-04-01 14:00:00,43.75,43.76,43.69,43.7,114421.0,43.3356,43.3455,43.2762,43.2861,114421.0
2025-04-01 14:05:00,43.71,43.72,43.67,43.68,109188.0,43.296,43.3059,43.2564,43.2663,109188.0
2025-04-01 14:10:00,43.68,43.71,43.67,43.71,195151.0,43.2663,43.296,43.2564,43.296,195151.0
2025-04-01 14:15:00,43.7,43.71,43.67,43.68,169816.0,43.2861,43.296,43.2564,43.2663,169816.0
2025-04-01 14:20:00,43.68,43.69,43.66,43.66,143853.0,43.2663,43.2762,43.2465,43.2465,143853.0
2025-04-01 14:25:00,43.67,43.7,43.66,43.67,148677.0,43.2564,43.2861,43.2465,43.2564,148677.0
2025-04-01 14:30:00,43.67,43.7,43.66,43.68,139024.0,43.2564,43.2861,43.2465,43.2663,139024.0
2025-04-01 14:35:00,43.68,43.68,43.65,43.65,78689.0,43.2663,43.2663,43.2366,43.2366,78689.0
2025-04-01 14:40:00,43.66,43.69,43.65,43.68,67769.0,43.2465,43.2762,43.2366,43.2663,67769.0
2025-04-01 14:45:00,43.69,43.69,43.66,43.66,139211.0,43.2762,43.2762,43.2465,43.2465,139211.0
2025-04-01 14:50:00,43.66,43.7,43.65,43.7,360966.0,43.2465,43.2861,43.2366,43.2861,360966.0
2025-04-01 14:55:00,43.7,43.72,43.7,43.71,178393.0,43.2861,43.3059,43.2861,43.296,178393.0
2025-04-01 15:00:00,43.71,43.75,43.7,43.73,456894.0,43.296,43.3356,43.2861,43.3158,456894.0
2025-04-01 15:05:00,43.72,43.75,43.72,43.72,213297.0,43.3059,43.3356,43.3059,43.3059,213297.0
2025-04-01 15:10:00,43.73,43.75,43.72,43.75,138442.0,43.3158,43.3356,43.3059,43.3356,138442.0
2025-04-01 15:15:00,43.74,43.76,43.73,43.74,148334.0,43.3257,43.3455,43.3158,43.3257,148334.0
2025-04-01 15:20:00,43.75,43.77,43.74,43.77,88025.0,43.3356,43.3554,43.3257,43.3554,88025.0
2025-04-01 15:25:00,43.78,43.78,43.76,43.76,148711.0,43.3654,43.3654,43.3455,43.3455,148711.0
2025-04-01 15:30:00,43.76,43.8,43.76,43.8,305068.0,43.3455,43.3852,43.3455,43.3852,305068.0
2025-04-01 15:35:00,43.8,43.83,43.79,43.82,601231.0,43.3852,43.4149,43.3753,43.405,601231.0
2025-04-01 15:40:00,43.82,43.83,43.81,43.82,405111.0,43.405,43.4149,43.3951,43.405,405111.0
2025-04-01 15:45:00,43.82,43.84,43.81,43.82,297554.0,43.405,43.4248,43.3951,43.405,297554.0
2025-04-01 15:50:00,43.82,43.84,43.8,43.84,680090.0,43.405,43.4248,43.3852,43.4248,680090.0
2025-04-01 15:55:00,43.84,43.88,43.82,43.87,2728748.0,43.4248,43.4644,43.405,43.4545,2728748.0
2025-04-02 09:30:00,43.72,43.82,43.7,43.82,755277.0,43.3059,43.405,43.2861,43.405,755277.0
2025-04-02 09:35:00,43.81,43.88,43.79,43.83,184578.0,43.3951,43.4644,43.3753,43.4149,184578.0
2025-04-02 09:40:00,43.83,43.85,43.77,43.8,267434.0,43.4149,43.4347,43.3554,43.3852,267434.0
2025-04-02 09:45:00,43.8,43.82,43.77,43.8,369642.0,43.3852,43.405,43.3554,43.3852,369642.0
2025-04-02 09:50:00,43.8,43.83,43.76,43.77,98336.0,43.3852,43.4149,43.3455,43.3554,98336.0
2025-04-02 09:55:00,43.76,43.8,43.74,43.78,196397.0,43.3455,43.3852,43.3257,43.3654,196397.0
2025-04-02 10:00:00,43.77,43.83,43.76,43.82,160286.0,43.3554,43.4149,43.3455,43.405,160286.0
2025-04-02 10:05:00,43.82,43.84,43.77,43.78,210943.0,43.405,43.4248,43.3554,43.3654,210943.0
2025-04-02 10:10:00,43.78,43.79,43.73,43.77,113128.0,43.3654,43.3753,43.3158,43.3554,113128.0
2025-04-02 10:15:00,43.77,43.79,43.75,43.78,57647.0,43.3554,43.3753,43.3356,43.3654,57647.0
2025-04-02 10:20:00,43.78,43.79,43.76,43.79,45130.0,43.3654,43.3753,43.3455,43.3753,45130.0
2025-04-02 10:25:00,43.79,43.79,43.73,43.77,83781.0,43.3753,43.3753,43.3158,43.3554,83781.0
2025-04-02 10:30:00,43.77,43.79,43.76,43.78,180399.0,43.3554,43.3753,43.3455,43.3654,180399.0
2025-04-02 10:35:00,43.79,43.79,43.73,43.78,133555.0,43.3753,43.3753,43.3158,43.3654,133555.0
2025-04-02 10:40:00,43.78,43.81,43.76,43.77,133107.0,43.3654,43.3951,43.3455,43.3554,133107.0
2025-04-02 10:45:00,43.77,43.81,43.76,43.8,278774.0,43.3554,43.3951,43.3455,43.3852,278774.0
2025-04-02 10:50:00,43.8,43.83,43.79,43.8,112427.0,43.3852,43.4149,43.3753,43.3852,112427.0
2025-04-02 10:55:00,43.8,43.84,43.8,43.83,56454.0,43.3852,43.4248,43.3852,43.4149,56454.0
2025-04-02 11:00:00,43.83,43.84,43.79,43.84,185507.0,43.4149,43.4248,43.3753,43.4248,185507.0
2025-04-02 11:05:00,43.84,43.85,43.81,43.84,81968.0,43.4248,43.4347,43.3951,43.4248,81968.0
2025-04-02 11:10:00,43.84,43.84,43.77,43.77,105669.0,43.4248,43.4248,43.3554,43.3554,105669.0
2025-04-02 11:15:00,43.77,43.82,43.76,43.82,382534.0,43.3554,43.405,43.3455,43.405,382534.0
2025-04-02 11:20:00,43.82,43.88,43.81,43.88,149955.0,43.405,43.4644,43.3951,43.4644,149955.0
2025-04-02 11:25:00,43.88,43.89,43.86,43.87,94099.0,43.4644,43.4743,43.4446,43.4545,94099.0
2025-04-02 11:30:00,43.87,43.88,43.86,43.87,155598.0,43.4545,43.4644,43.4446,43.4545,155598.0
2025-04-02 11:35:00,43.86,43.88,43.84,43.87,142863.0,43.4446,43.4644,43.4248,43.4545,142863.0
2025-04-02 11:40:00,43.87,43.89,43.83,43.84,124180.0,43.4545,43.4743,43.4149,43.4248,124180.0
2025-04-02 11:45:00,43.84,43.85,43.8,43.82,118216.0,43.4248,43.4347,43.3852,43.405,118216.0
2025-04-02 11:50:00,43.82,43.84,43.8,43.84,156278.0,43.405,43.4248,43.3852,43.4248,156278.0
2025-04-02 11:55:00,43.84,43.86,43.83,43.84,94629.0,43.4248,43.4446,43.4149,43.4248,94629.0
2025-04-02 12:00:00,43.85,43.87,43.84,43.86,178933.0,43.4347,43.4545,43.4248,43.4446,178933.0
2025-04-02 12:05:00,43.87,43.89,43.85,43.89,112461.0,43.4545,43.4743,43.4347,43.4743,112461.0
2025-04-02 12:10:00,43.89,43.93,43.88,43.93,204891.0,43.4743,43.5139,43.4644,43.5139,204891.0
2025-04-02 12:15:00,43.93,43.93,43.9,43.91,258913.0,43.5139,43.5139,43.4842,43.4941,258913.0
2025-04-02 12:20:00,43.91,43.93,43.9,43.91,139670.0,43.4941,43.5139,43.4842,43.4941,139670.0
2025-04-02 12:25:00,43.91,43.95,43.91,43.95,92026.0,43.4941,43.5337,43.4941,43.5337,92026.0
2025-04-02 12:30:00,43.95,43.95,43.93,43.94,210405.0,43.5337,43.5337,43.5139,43.5238,210405.0
2025-04-02 12:35:00,43.94,43.94,43.9,43.93,92079.0,43.5238,43.5238,43.4842,43.5139,92079.0
2025-04-02 12:40:00,43.93,43.95,43.9,43.95,73998.0,43.5139,43.5337,43.4842,43.5337,73998.0
2025-04-02 12:45:00,43.95,43.97,43.92,43.96,165394.0,43.5337,43.5536,43.504,43.5436,165394.0
2025-04-02 12:50:00,43.96,43.99,43.95,43.98,282353.0,43.5436,43.5734,43.5337,43.5635,282353.0
2025-04-02 12:55:00,43.98,44.0,43.96,43.98,174603.0,43.5635,43.5833,43.5436,43.5635,174603.0
2025-04-02 13:00:00,43.98,44.01,43.97,44.01,126745.0,43.5635,43.5932,43.5536,43.5932,126745.0
2025-04-02 13:05:00,44.01,44.01,44.0,44.01,66378.0,43.5932,43.5932,43.5833,43.5932,66378.0
2025-04-02 13:10:00,44.01,44.04,44.01,44.02,120106.0,43.5932,43.6229,43.5932,43.6031,120106.0
2025-04-02 13:15:00,44.02,44.02,43.98,43.99,96110.0,43.6031,43.6031,43.5635,43.5734,96110.0
2025-04-02 13:20:00,43.99,43.99,43.95,43.98,107108.0,43.5734,43.5734,43.5337,43.5635,107108.0
2025-04-02 13:25:00,43.98,43.98,43.95,43.96,67457.0,43.5635,43.5635,43.5337,43.5436,67457.0
2025-04-02 13:30:00,43.96,43.96,43.92,43.95,69739.0,43.5436,43.5436,43.504,43.5337,69739.0
2025-04-02 13:35:00,43.94,43.94,43.91,43.93,135466.0,43.5238,43.5238,43.4941,43.5139,135466.0
2025-04-02 13:40:00,43.93,43.94,43.88,43.9,260952.0,43.5139,43.5238,43.4644,43.4842,260952.0
2025-04-02 13:45:00,43.9,43.9,43.85,43.88,164443.0,43.4842,43.4842,43.4347,43.4644,164443.0
2025-04-02 13:50:00,43.87,43.87,43.84,43.86,81355.0,43.4545,43.4545,43.4248,43.4446,81355.0
2025-04-02 13:55:00,43.87,43.88,43.84,43.85,94906.0,43.4545,43.4644,43.4248,43.4347,94906.0
2025-04-02 14:00:00,43.85,43.88,43.82,43.82,446436.0,43.4347,43.4644,43.405,43.405,446436.0
2025-04-02 14:05:00,43.82,43.82,43.78,43.8,155702.0,43.405,43.405,43.3654,43.3852,155702.0
2025-04-02 14:10:00,43.8,43.81,43.78,43.81,90872.0,43.3852,43.3951,43.3654,43.3951,90872.0
2025-04-02 14:15:00,43.8,43.82,43.78,43.79,97838.0,43.3852,43.405,43.3654,43.3753,97838.0
2025-04-02 14:20:00,43.79,43.81,43.77,43.77,85855.0,43.3753,43.3951,43.3554,43.3554,85855.0
2025-04-02 14:25:00,43.77,43.79,43.74,43.75,39472.0,43.3554,43.3753,43.3257,43.3356,39472.0
2025-04-02 14:30:00,43.74,43.79,43.73,43.79,39659.0,43.3257,43.3753,43.3158,43.3753,39659.0
2025-04-02 14:35:00,43.79,43.84,43.78,43.84,209403.0,43.3753,43.4248,43.3654,43.4248,209403.0
2025-04-02 14:40:00,43.84,43.86,43.83,43.84,205417.0,43.4248,43.4446,43.4149,43.4248,205417.0
2025-04-02 14:45:00,43.84,43.85,43.83,43.84,91755.0,43.4248,43.4347,43.4149,43.4248,91755.0
2025-04-02 14:50:00,43.85,43.85,43.81,43.84,167238.0,43.4347,43.4347,43.3951,43.4248,167238.0
2025-04-02 14:55:00,43.84,43.84,43.78,43.79,54019.0,43.4248,43.4248,43.3654,43.3753,54019.0
2025-04-02 15:00:00,43.8,43.84,43.79,43.84,91606.0,43.3852,43.4248,43.3753,43.4248,91606.0
2025-04-02 15:05:00,43.83,43.84,43.81,43.83,128552.0,43.4149,43.4248,43.3951,43.4149,128552.0
2025-04-02 15:10:00,43.82,43.83,43.8,43.81,47708.0,43.405,43.4149,43.3852,43.3951,47708.0
2025-04-02 15:15:00,43.8,43.82,43.79,43.8,37732.0,43.3852,43.405,43.3753,43.3852,37732.0
2025-04-02 15:20:00,43.8,43.83,43.8,43.83,67850.0,43.3852,43.4149,43.3852,43.4149,67850.0
2025-04-02 15:25:00,43.83,43.86,43.81,43.85,71292.0,43.4149,43.4446,43.3951,43.4347,71292.0
2025-04-02 15:30:00,43.84,43.89,43.82,43.89,105771.0,43.4248,43.4743,43.405,43.4743,105771.0
2025-04-02 15:35:00,43.89,43.9,43.87,43.88,102887.0,43.4743,43.4842,43.4545,43.4644,102887.0
2025-04-02 15:40:00,43.88,43.91,43.87,43.9,95511.0,43.4644,43.4941,43.4545,43.4842,95511.0
2025-04-02 15:45:00,43.9,43.94,43.9,43.92,104188.0,43.4842,43.5238,43.4842,43.504,104188.0
2025-04-02 15:50:00,43.92,43.94,43.9,43.93,542907.0,43.504,43.5238,43.4842,43.5139,542907.0
2025-04-02 15:55:00,43.93,43.94,43.9,43.9,643694.0,43.5139,43.5238,43.4842,43.4842,643694.0
2025-04-03 09:30:00,42.98,43.2,42.97,43.18,947575.0,42.5729,42.7908,42.563,42.771,947575.0
2025-04-03 09:35:00,43.19,43.22,43.13,43.19,770097.0,42.7809,42.8107,42.7215,42.7809,770097.0
2025-04-03 09:40:00,43.19,43.2,43.1,43.11,612139.0,42.7809,42.7908,42.6918,42.7017,612139.0
2025-04-03 09:45:00,43.11,43.16,43.09,43.14,464459.0,42.7017,42.7512,42.6819,42.7314,464459.0
2025-04-03 09:50:00,43.14,43.23,43.14,43.16,313960.0,42.7314,42.8206,42.7314,42.7512,313960.0
2025-04-03 09:55:00,43.16,43.21,43.13,43.18,536611.0,42.7512,42.8008,42.7215,42.771,536611.0
2025-04-03 10:00:00,43.17,43.21,43.12,43.13,392755.0,42.7611,42.8008,42.7116,42.7215,392755.0
2025-04-03 10:05:00,43.13,43.22,43.12,43.16,282710.0,42.7215,42.8107,42.7116,42.7512,282710.0
2025-04-03 10:10:00,43.16,43.19,43.1,43.15,230106.0,42.7512,42.7809,42.6918,42.7413,230106.0
2025-04-03 10:15:00,43.16,43.22,43.16,43.19,232217.0,42.7512,42.8107,42.7512,42.7809,232217.0
2025-04-03 10:20:00,43.19,43.22,43.18,43.21,223132.0,42.7809,42.8107,42.771,42.8008,223132.0
2025-04-03 10:25:00,43.22,43.29,43.21,43.26,307341.0,42.8107,42.88,42.8008,42.8503,307341.0
2025-04-03 10:30:00,43.25,43.29,43.22,43.22,189843.0,42.8404,42.88,42.8107,42.8107,189843.0
2025-04-03 10:35:00,43.22,43.23,43.2,43.2,241492.0,42.8107,42.8206,42.7908,42.7908,241492.0
2025-04-03 10:40:00,43.21,43.25,43.18,43.2,357137.0,42.8008,42.8404,42.771,42.7908,357137.0
2025-04-03 10:45:00,43.2,43.2,43.16,43.16,83989.0,42.7908,42.7908,42.7512,42.7512,83989.0
2025-04-03 10:50:00,43.16,43.17,43.12,43.14,219462.0,42.7512,42.7611,42.7116,42.7314,219462.0
2025-04-03 10:55:00,43.14,43.16,43.1,43.11,158305.0,42.7314,42.7512,42.6918,42.7017,158305.0
2025-04-03 11:00:00,43.11,43.14,43.09,43.12,652303.0,42.7017,42.7314,42.6819,42.7116,652303.0
2025-04-03 11:05:00,43.13,43.13,43.04,43.08,412485.0,42.7215,42.7215,42.6324,42.672,412485.0
2025-04-03 11:10:00,43.08,43.14,43.07,43.09,306147.0,42.672,42.7314,42.6621,42.6819,306147.0
2025-04-03 11:15:00,43.09,43.14,43.08,43.14,406878.0,42.6819,42.7314,42.672,42.7314,406878.0
2025-04-03 11:20:00,43.13,43.14,43.07,43.11,189710.0,42.7215,42.7314,42.6621,42.7017,189710.0
2025-04-03 11:25:00,43.11,43.14,43.09,43.1,201412.0,42.7017,42.7314,42.6819,42.6918,201412.0
2025-04-03 11:30:00,43.1,43.17,43.1,43.16,149016.0,42.6918,42.7611,42.6918,42.7512,149016.0
2025-04-03 11:35:00,43.16,43.18,43.12,43.15,144662.0,42.7512,42.771,42.7116,42.7413,144662.0
2025-04-03 11:40:00,43.15,43.19,43.14,43.18,96033.0,42.7413,42.7809,42.7314,42.771,96033.0
2025-04-03 11:45:00,43.18,43.18,43.12,43.15,61156.0,42.771,42.771,42.7116,42.7413,61156.0
2025-04-03 11:50:00,43.15,43.16,43.1,43.16,247853.0,42.7413,42.7512,42.6918,42.7512,247853.0
2025-04-03 11:55:00,43.16,43.21,43.15,43.17,167910.0,42.7512,42.8008,42.7413,42.7611,167910.0
2025-04-03 12:00:00,43.17,43.24,43.16,43.21,208586.0,42.7611,42.8305,42.7512,42.8008,208586.0
2025-04-03 12:05:00,43.21,43.24,43.19,43.2,75934.0,42.8008,42.8305,42.7809,42.7908,75934.0
2025-04-03 12:10:00,43.2,43.25,43.18,43.23,94330.0,42.7908,42.8404,42.771,42.8206,94330.0
2025-04-03 12:15:00,43.23,43.27,43.23,43.27,160938.0,42.8206,42.8602,42.8206,42.8602,160938.0
2025-04-03 12:20:00,43.27,43.27,43.22,43.25,87717.0,42.8602,42.8602,42.8107,42.8404,87717.0
2025-04-03 12:25:00,43.25,43.26,43.2,43.25,77382.0,42.8404,42.8503,42.7908,42.8404,77382.0
2025-04-03 12:30:00,43.25,43.27,43.19,43.2,84476.0,42.8404,42.8602,42.7809,42.7908,84476.0
2025-04-03 12:35:00,43.19,43.2,43.16,43.19,62211.0,42.7809,42.7908,42.7512,42.7809,62211.0
2025-04-03 12:40:00,43.19,43.24,43.18,43.2,105305.0,42.7809,42.8305,42.771,42.7908,105305.0
2025-04-03 12:45:00,43.2,43.23,43.18,43.23,183820.0,42.7908,42.8206,42.771,42.8206,183820.0
2025-04-03 12:50:00,43.23,43.24,43.17,43.17,104944.0,42.8206,42.8305,42.7611,42.7611,104944.0
2025-04-03 12:55:00,43.16,43.18,43.15,43.16,82404.0,42.7512,42.771,42.7413,42.7512,82404.0
2025-04-03 13:00:00,43.16,43.19,43.14,43.15,83393.0,42.7512,42.7809,42.7314,42.7413,83393.0
2025-04-03 13:05:00,43.15,43.19,43.14,43.15,109416.0,42.7413,42.7809,42.7314,42.7413,109416.0
2025-04-03 13:10:00,43.15,43.18,43.12,43.16,212859.0,42.7413,42.771,42.7116,42.7512,212859.0
2025-04-03 13:15:00,43.16,43.18,43.14,43.16,165525.0,42.7512,42.771,42.7314,42.7512,165525.0
2025-04-03 13:20:00,43.16,43.17,43.1,43.12,260190.0,42.7512,42.7611,42.6918,42.7116,260190.0
2025-04-03 13:25:00,43.12,43.13,43.1,43.11,87182.0,42.7116,42.7215,42.6918,42.7017,87182.0
2025-04-03 13:30:00,43.11,43.15,43.1,43.15,107389.0,42.7017,42.7413,42.6918,42.7413,107389.0
2025-04-03 13:35:00,43.15,43.2,43.14,43.18,273030.0,42.7413,42.7908,42.7314,42.771,273030.0
2025-04-03 13:40:00,43.18,43.21,43.18,43.21,252122.0,42.771,42.8008,42.771,42.8008,252122.0
2025-04-03 13:45:00,43.2,43.22,43.17,43.18,155427.0,42.7908,42.8107,42.7611,42.771,155427.0
2025-04-03 13:50:00,43.18,43.19,43.16,43.18,82398.0,42.771,42.7809,42.7512,42.771,82398.0
2025-04-03 13:55:00,43.17,43.18,43.13,43.14,117341.0,42.7611,42.771,42.7215,42.7314,117341.0
2025-04-03 14:00:00,43.14,43.17,43.13,43.14,101263.0,42.7314,42.7611,42.7215,42.7314,101263.0
2025-04-03 14:05:00,43.14,43.14,43.1,43.12,73221.0,42.7314,42.7314,42.6918,42.7116,73221.0
2025-04-03 14:10:00,43.11,43.11,43.07,43.07,92934.0,42.7017,42.7017,42.6621,42.6621,92934.0
2025-04-03 14:15:00,43.08,43.09,43.05,43.08,68797.0,42.672,42.6819,42.6423,42.672,68797.0
2025-04-03 14:20:00,43.07,43.1,43.06,43.06,88585.0,42.6621,42.6918,42.6522,42.6522,88585.0
2025-04-03 14:25:00,43.07,43.09,43.06,43.07,61456.0,42.6621,42.6819,42.6522,42.6621,61456.0
2025-04-03 14:30:00,43.07,43.11,43.04,43.07,552395.0,42.6621,42.7017,42.6324,42.6621,552395.0
2025-04-03 14:35:00,43.07,43.12,43.06,43.12,143878.0,42.6621,42.7116,42.6522,42.7116,143878.0
2025-04-03 14:40:00,43.11,43.15,43.1,43.15,256447.0,42.7017,42.7413,42.6918,42.7413,256447.0
2025-04-03 14:45:00,43.15,43.17,43.12,43.15,179150.0,42.7413,42.7611,42.7116,42.7413,179150.0
2025-04-03 14:50:00,43.15,43.18,43.14,43.15,182487.0,42.7413,42.771,42.7314,42.7413,182487.0
2025-04-03 14:55:00,43.15,43.16,43.13,43.16,177464.0,42.7413,42.7512,42.7215,42.7512,177464.0
2025-04-03 15:00:00,43.16,43.17,43.13,43.16,185386.0,42.7512,42.7611,42.7215,42.7512,185386.0
2025-04-03 15:05:00,43.16,43.18,43.15,43.16,391449.0,42.7512,42.771,42.7413,42.7512,391449.0
2025-04-03 15:10:00,43.15,43.16,43.12,43.12,451040.0,42.7413,42.7512,42.7116,42.7116,451040.0
2025-04-03 15:15:00,43.12,43.12,43.03,43.06,189064.0,42.7116,42.7116,42.6225,42.6522,189064.0
2025-04-03 15:20:00,43.05,43.07,43.03,43.05,224066.0,42.6423,42.6621,42.6225,42.6423,224066.0
2025-04-03 15:25:00,43.04,43.05,43.0,43.02,260067.0,42.6324,42.6423,42.5927,42.6126,260067.0
2025-04-03 15:30:00,43.01,43.02,42.98,42.98,594261.0,42.6026,42.6126,42.5729,42.5729,594261.0
2025-04-03 15:35:00,42.98,43.01,42.97,43.01,857205.0,42.5729,42.6026,42.563,42.6026,857205.0
2025-04-03 15:40:00,43.0,43.04,42.99,43.04,452642.0,42.5927,42.6324,42.5828,42.6324,452642.0
2025-04-03 15:45:00,43.03,43.04,42.97,42.98,421733.0,42.6225,42.6324,42.563,42.5729,421733.0
2025-04-03 15:50:00,42.98,43.01,42.96,43.01,954176.0,42.5729,42.6026,42.5531,42.6026,954176.0
2025-04-03 15:55:00,43.01,43.01,42.96,42.98,2073771.0,42.6026,42.6026,42.5531,42.5729,2073771.0
2025-04-04 09:30:00,41.35,41.48,41.25,41.27,1399061.0,40.9584,41.0871,40.8593,40.8791,1399061.0
2025-04-04 09:35:00,41.28,41.29,41.09,41.12,1076686.0,40.889,40.8989,40.7008,40.7305,1076686.0
2025-04-04 09:40:00,41.12,41.13,40.98,41.07,535489.0,40.7305,40.7405,40.5919,40.681,535489.0
2025-04-04 09:45:00,41.07,41.17,41.03,41.09,860273.0,40.681,40.7801,40.6414,40.7008,860273.0
2025-04-04 09:50:00,41.09,41.17,41.07,41.09,573230.0,40.7008,40.7801,40.681,40.7008,573230.0
2025-04-04 09:55:00,41.08,41.17,41.02,41.16,599941.0,40.6909,40.7801,40.6315,40.7702,599941.0
2025-04-04 10:00:00,41.16,41.17,41.03,41.08,747373.0,40.7702,40.7801,40.6414,40.6909,747373.0
2025-04-04 10:05:00,41.09,41.11,40.93,40.94,681411.0,40.7008,40.7206,40.5423,40.5523,681411.0
2025-04-04 10:10:00,40.94,40.95,40.82,40.85,469817.0,40.5523,40.5622,40.4334,40.4631,469817.0
2025-04-04 10:15:00,40.86,40.91,40.8,40.89,1137162.0,40.473,40.5225,40.4136,40.5027,1137162.0
2025-04-04 10:20:00,40.88,40.92,40.8,40.82,853855.0,40.4928,40.5324,40.4136,40.4334,853855.0
2025-04-04 10:25:00,40.81,40.81,40.7,40.72,649096.0,40.4235,40.4235,40.3145,40.3343,649096.0
2025-04-04 10:30:00,40.72,40.78,40.6,40.61,1502920.0,40.3343,40.3938,40.2155,40.2254,1502920.0
2025-04-04 10:35:00,40.6,40.62,40.55,40.61,976756.0,40.2155,40.2353,40.1659,40.2254,976756.0
2025-04-04 10:40:00,40.61,40.63,40.45,40.45,1548963.0,40.2254,40.2452,40.0669,40.0669,1548963.0
2025-04-04 10:45:00,40.44,40.45,40.23,40.23,1303688.0,40.057,40.0669,39.849,39.849,1303688.0
2025-04-04 10:50:00,40.23,40.4,40.14,40.35,1305868.0,39.849,40.0174,39.7598,39.9678,1305868.0
2025-04-04 10:55:00,40.34,40.6,40.33,40.55,1422890.0,39.9579,40.2155,39.948,40.1659,1422890.0
2025-04-04 11:00:00,40.55,40.91,40.52,40.9,1217351.0,40.1659,40.5225,40.1362,40.5126,1217351.0
2025-04-04 11:05:00,40.9,40.93,40.68,40.75,1085409.0,40.5126,40.5423,40.2947,40.3641,1085409.0
2025-04-04 11:10:00,40.76,41.0,40.74,40.96,1156260.0,40.374,40.6117,40.3541,40.5721,1156260.0
2025-04-04 11:15:00,40.97,41.07,40.92,40.93,1002116.0,40.582,40.681,40.5324,40.5423,1002116.0
2025-04-04 11:20:00,40.93,41.05,40.92,41.04,749313.0,40.5423,40.6612,40.5324,40.6513,749313.0
2025-04-04 11:25:00,41.03,41.04,40.78,40.8,610990.0,40.6414,40.6513,40.3938,40.4136,610990.0
2025-04-04 11:30:00,40.8,40.85,40.75,40.77,595081.0,40.4136,40.4631,40.3641,40.3839,595081.0
2025-04-04 11:35:00,40.77,40.79,40.64,40.72,561809.0,40.3839,40.4037,40.2551,40.3343,561809.0
2025-04-04 11:40:00,40.71,40.83,40.69,40.78,588808.0,40.3244,40.4433,40.3046,40.3938,588808.0
2025-04-04 11:45:00,40.77,40.89,40.73,40.87,914147.0,40.3839,40.5027,40.3442,40.4829,914147.0
2025-04-04 11:50:00,40.87,40.92,40.79,40.82,861436.0,40.4829,40.5324,40.4037,40.4334,861436.0
2025-04-04 11:55:00,40.83,40.86,40.74,40.74,756463.0,40.4433,40.473,40.3541,40.3541,756463.0
2025-04-04 12:00:00,40.74,40.81,40.74,40.75,904157.0,40.3541,40.4235,40.3541,40.3641,904157.0
2025-04-04 12:05:00,40.74,40.84,40.73,40.77,367159.0,40.3541,40.4532,40.3442,40.3839,367159.0
2025-04-04 12:10:00,40.76,40.87,40.75,40.81,725251.0,40.374,40.4829,40.3641,40.4235,725251.0
2025-04-04 12:15:00,40.82,40.83,40.64,40.64,399031.0,40.4334,40.4433,40.2551,40.2551,399031.0
2025-04-04 12:20:00,40.64,40.65,40.55,40.58,273086.0,40.2551,40.265,40.1659,40.1957,273086.0
2025-04-04 12:25:00,40.58,40.64,40.58,40.61,1106435.0,40.1957,40.2551,40.1957,40.2254,1106435.0
2025-04-04 12:30:00,40.61,40.64,40.57,40.59,384781.0,40.2254,40.2551,40.1858,40.2056,384781.0
2025-04-04 12:35:00,40.59,40.74,40.58,40.7,1024850.0,40.2056,40.3541,40.1957,40.3145,1024850.0
2025-04-04 12:40:00,40.7,40.74,40.61,40.62,744601.0,40.3145,40.3541,40.2254,40.2353,744601.0
2025-04-04 12:45:00,40.62,40.65,40.58,40.59,1078937.0,40.2353,40.265,40.1957,40.2056,1078937.0
2025-04-04 12:50:00,40.59,40.63,40.57,40.61,506049.0,40.2056,40.2452,40.1858,40.2254,506049.0
2025-04-04 12:55:00,40.61,40.65,40.6,40.64,703307.0,40.2254,40.265,40.2155,40.2551,703307.0
2025-04-04 13:00:00,40.63,40.7,40.62,40.65,550436.0,40.2452,40.3145,40.2353,40.265,550436.0
2025-04-04 13:05:00,40.64,40.66,40.56,40.59,444984.0,40.2551,40.2749,40.1758,40.2056,444984.0
2025-04-04 13:10:00,40.59,40.6,40.51,40.52,560182.0,40.2056,40.2155,40.1263,40.1362,560182.0
2025-04-04 13:15:00,40.52,40.54,40.43,40.46,620973.0,40.1362,40.156,40.0471,40.0768,620973.0
2025-04-04 13:20:00,40.46,40.53,40.44,40.52,594611.0,40.0768,40.1461,40.057,40.1362,594611.0
2025-04-04 13:25:00,40.53,40.58,40.52,40.52,334256.0,40.1461,40.1957,40.1362,40.1362,334256.0
2025-04-04 13:30:00,40.52,40.57,40.48,40.55,976158.0,40.1362,40.1858,40.0966,40.1659,976158.0
2025-04-04 13:35:00,40.55,40.69,40.54,40.68,298951.0,40.1659,40.3046,40.156,40.2947,298951.0
2025-04-04 13:40:00,40.68,40.74,40.66,40.66,297076.0,40.2947,40.3541,40.2749,40.2749,297076.0
2025-04-04 13:45:00,40.67,40.77,40.65,40.76,328910.0,40.2848,40.3839,40.265,40.374,328910.0
2025-04-04 13:50:00,40.76,40.76,40.68,40.7,243865.0,40.374,40.374,40.2947,40.3145,243865.0
2025-04-04 13:55:00,40.7,40.75,40.66,40.75,228849.0,40.3145,40.3641,40.2749,40.3641,228849.0
2025-04-04 14:00:00,40.75,40.79,40.74,40.77,533514.0,40.3641,40.4037,40.3541,40.3839,533514.0
2025-04-04 14:05:00,40.77,40.79,40.68,40.7,216309.0,40.3839,40.4037,40.2947,40.3145,216309.0
2025-04-04 14:10:00,40.7,40.71,40.64,40.65,230473.0,40.3145,40.3244,40.2551,40.265,230473.0
2025-04-04 14:15:00,40.64,40.64,40.58,40.6,266118.0,40.2551,40.2551,40.1957,40.2155,266118.0
2025-04-04 14:20:00,40.6,40.62,40.55,40.57,511478.0,40.2155,40.2353,40.1659,40.1858,511478.0
2025-04-04 14:25:00,40.57,40.57,40.52,40.53,426440.0,40.1858,40.1858,40.1362,40.1461,426440.0
2025-04-04 14:30:00,40.53,40.57,40.5,40.55,598618.0,40.1461,40.1858,40.1164,40.1659,598618.0
2025-04-04 14:35:00,40.55,40.58,40.49,40.5,443156.0,40.1659,40.1957,40.1065,40.1164,443156.0
2025-04-04 14:40:00,40.49,40.51,40.44,40.45,218173.0,40.1065,40.1263,40.057,40.0669,218173.0
2025-04-04 14:45:00,40.45,40.52,40.43,40.5,280888.0,40.0669,40.1362,40.0471,40.1164,280888.0
2025-04-04 14:50:00,40.51,40.56,40.47,40.55,799627.0,40.1263,40.1758,40.0867,40.1659,799627.0
2025-04-04 14:55:00,40.55,40.55,40.5,40.52,382491.0,40.1659,40.1659,40.1164,40.1362,382491.0
2025-04-04 15:00:00,40.52,40.54,40.47,40.49,474974.0,40.1362,40.156,40.0867,40.1065,474974.0
2025-04-04 15:05:00,40.49,40.51,40.45,40.48,791433.0,40.1065,40.1263,40.0669,40.0966,791433.0
2025-04-04 15:10:00,40.49,40.6,40.47,40.59,319972.0,40.1065,40.2155,40.0867,40.2056,319972.0
2025-04-04 15:15:00,40.59,40.59,40.48,40.49,352668.0,40.2056,40.2056,40.0966,40.1065,352668.0
2025-04-04 15:20:00,40.49,40.6,40.49,40.59,909980.0,40.1065,40.2155,40.1065,40.2056,909980.0
2025-04-04 15:25:00,40.59,40.64,40.57,40.61,311035.0,40.2056,40.2551,40.1858,40.2254,311035.0
2025-04-04 15:30:00,40.61,40.79,40.58,40.78,1600347.0,40.2254,40.4037,40.1957,40.3938,1600347.0
2025-04-04 15:35:00,40.79,40.8,40.69,40.73,642789.0,40.4037,40.4136,40.3046,40.3442,642789.0
2025-04-04 15:40:00,40.73,40.74,40.68,40.74,648741.0,40.3442,40.3541,40.2947,40.3541,648741.0
2025-04-04 15:45:00,40.74,40.78,40.7,40.71,742471.0,40.3541,40.3938,40.3145,40.3244,742471.0
2025-04-04 15:50:00,40.71,40.71,40.62,40.64,873337.0,40.3244,40.3244,40.2353,40.2551,873337.0
2025-04-04 15:55:00,40.63,40.64,40.58,40.6,3059142.0,40.2452,40.2551,40.1957,40.2155,3059142.0
2025-04-07 09:30:00,38.84,39.14,38.79,39.02,1608991.0,38.4721,38.7693,38.4226,38.6504,1608991.0
2025-04-07 09:35:00,39.03,39.04,38.78,38.87,962564.0,38.6603,38.6702,38.4127,38.5019,962564.0
2025-04-07 09:40:00,38.86,38.9,38.69,38.79,1156551.0,38.492,38.5316,38.3236,38.4226,1156551.0
2025-04-07 09:45:00,38.79,39.0,38.73,38.97,946176.0,38.4226,38.6306,38.3632,38.6009,946176.0
2025-04-07 09:50:00,38.96,39.18,38.96,39.18,1170193.0,38.591,38.8089,38.591,38.8089,1170193.0
2025-04-07 09:55:00,39.17,39.41,39.14,39.38,870406.0,38.799,39.0367,38.7693,39.007,870406.0
2025-04-07 10:00:00,39.37,39.46,39.3,39.43,1333341.0,38.9971,39.0863,38.9278,39.0566,1333341.0
2025-04-07 10:05:00,39.41,39.49,39.29,39.3,1419904.0,39.0367,39.116,38.9179,38.9278,1419904.0
2025-04-07 10:10:00,39.31,40.22,39.3,40.11,2737012.0,38.9377,39.8391,38.9278,39.7301,2737012.0
2025-04-07 10:15:00,40.11,40.54,40.08,40.13,2356208.0,39.7301,40.156,39.7004,39.7499,2356208.0
2025-04-07 10:20:00,40.13,40.13,39.52,39.57,2747496.0,39.7499,39.7499,39.1457,39.1952,2747496.0
2025-04-07 10:25:00,39.56,39.72,39.34,39.36,1531492.0,39.1853,39.3438,38.9674,38.9872,1531492.0
2025-04-07 10:30:00,39.36,39.7,39.3,39.42,1407429.0,38.9872,39.324,38.9278,39.0466,1407429.0
2025-04-07 10:35:00,39.42,39.47,39.08,39.09,1238728.0,39.0466,39.0962,38.7099,38.7198,1238728.0
2025-04-07 10:40:00,39.09,39.4,39.07,39.37,963362.0,38.7198,39.0268,38.7,38.9971,963362.0
2025-04-07 10:45:00,39.36,39.49,39.27,39.44,1173993.0,38.9872,39.116,38.8981,39.0665,1173993.0
2025-04-07 10:50:00,39.44,39.82,39.42,39.8,587879.0,39.0665,39.4429,39.0466,39.423,587879.0
2025-04-07 10:55:00,39.8,39.8,39.63,39.68,540167.0,39.423,39.423,39.2547,39.3042,540167.0
2025-04-07 11:00:00,39.68,39.89,39.64,39.81,979472.0,39.3042,39.5122,39.2646,39.433,979472.0
2025-04-07 11:05:00,39.8,39.81,39.54,39.56,624075.0,39.423,39.433,39.1655,39.1853,624075.0
2025-04-07 11:10:00,39.56,39.7,39.14,39.21,1556384.0,39.1853,39.324,38.7693,38.8386,1556384.0
2025-04-07 11:15:00,39.2,39.36,39.0,39.28,2036725.0,38.8287,38.9872,38.6306,38.908,2036725.0
2025-04-07 11:20:00,39.28,39.37,39.04,39.05,1409377.0,38.908,38.9971,38.6702,38.6802,1409377.0
2025-04-07 11:25:00,39.06,39.14,38.88,38.89,1008839.0,38.6901,38.7693,38.5118,38.5217,1008839.0
2025-04-07 11:30:00,38.9,39.05,38.9,39.0,1263699.0,38.5316,38.6802,38.5316,38.6306,1263699.0
2025-04-07 11:35:00,38.99,39.17,38.99,39.04,1263937.0,38.6207,38.799,38.6207,38.6702,1263937.0
2025-04-07 11:40:00,39.03,39.35,39.02,39.33,867391.0,38.6603,38.9773,38.6504,38.9575,867391.0
2025-04-07 11:45:00,39.32,39.35,39.14,39.2,994007.0,38.9476,38.9773,38.7693,38.8287,994007.0
2025-04-07 11:50:00,39.19,39.28,39.04,39.05,837231.0,38.8188,38.908,38.6702,38.6802,837231.0
2025-04-07 11:55:00,39.05,39.11,38.99,38.99,429114.0,38.6802,38.7396,38.6207,38.6207,429114.0
2025-04-07 12:00:00,38.98,39.0,38.9,38.94,895797.0,38.6108,38.6306,38.5316,38.5712,895797.0
2025-04-07 12:05:00,38.92,38.93,38.79,38.82,634077.0,38.5514,38.5613,38.4226,38.4523,634077.0
2025-04-07 12:10:00,38.82,38.86,38.73,38.77,678286.0,38.4523,38.492,38.3632,38.4028,678286.0
2025-04-07 12:15:00,38.77,38.83,38.68,38.77,450539.0,38.4028,38.4622,38.3137,38.4028,450539.0
2025-04-07 12:20:00,38.77,38.83,38.71,38.77,477381.0,38.4028,38.4622,38.3434,38.4028,477381.0
2025-04-07 12:25:00,38.77,38.92,38.77,38.88,401754.0,38.4028,38.5514,38.4028,38.5118,401754.0
2025-04-07 12:30:00,38.88,39.0,38.85,39.0,462871.0,38.5118,38.6306,38.482,38.6306,462871.0
2025-04-07 12:35:00,38.99,38.99,38.86,38.86,655331.0,38.6207,38.6207,38.492,38.492,655331.0
2025-04-07 12:40:00,38.87,38.91,38.71,38.76,387769.0,38.5019,38.5415,38.3434,38.3929,387769.0
2025-04-07 12:45:00,38.75,38.75,38.66,38.72,678773.0,38.383,38.383,38.2938,38.3533,678773.0
2025-04-07 12:50:00,38.72,38.78,38.68,38.73,540304.0,38.3533,38.4127,38.3137,38.3632,540304.0
2025-04-07 12:55:00,38.73,38.74,38.57,38.62,557846.0,38.3632,38.3731,38.2047,38.2542,557846.0
2025-04-07 13:00:00,38.62,39.08,38.62,38.73,1579654.0,38.2542,38.7099,38.2542,38.3632,1579654.0
2025-04-07 13:05:00,38.73,38.84,38.71,38.83,494445.0,38.3632,38.4721,38.3434,38.4622,494445.0
2025-04-07 13:10:00,38.83,39.01,38.77,39.0,566584.0,38.4622,38.6405,38.4028,38.6306,566584.0
2025-04-07 13:15:00,38.99,39.11,38.96,39.05,654969.0,38.6207,38.7396,38.591,38.6802,654969.0
2025-04-07 13:20:00,39.05,39.08,38.96,39.03,530788.0,38.6802,38.7099,38.591,38.6603,530788.0
2025-04-07 13:25:00,39.03,39.12,38.94,39.11,472058.0,38.6603,38.7495,38.5712,38.7396,472058.0
2025-04-07 13:30:00,39.11,39.12,38.96,39.08,428514.0,38.7396,38.7495,38.591,38.7099,428514.0
2025-04-07 13:35:00,39.08,39.18,39.05,39.16,558111.0,38.7099,38.8089,38.6802,38.7891,558111.0
2025-04-07 13:40:00,39.16,39.23,39.06,39.18,725591.0,38.7891,38.8584,38.6901,38.8089,725591.0
2025-04-07 13:45:00,39.18,39.27,38.95,39.2,1697947.0,38.8089,38.8981,38.5811,38.8287,1697947.0
2025-04-07 13:50:00,39.2,39.27,39.17,39.25,463394.0,38.8287,38.8981,38.799,38.8783,463394.0
2025-04-07 13:55:00,39.24,39.33,39.2,39.3,527340.0,38.8684,38.9575,38.8287,38.9278,527340.0
2025-04-07 14:00:00,39.31,39.36,39.25,39.3,697634.0,38.9377,38.9872,38.8783,38.9278,697634.0
2025-04-07 14:05:00,39.3,39.3,39.18,39.23,656002.0,38.9278,38.9278,38.8089,38.8584,656002.0
2025-04-07 14:10:00,39.22,39.29,39.12,39.16,790736.0,38.8485,38.9179,38.7495,38.7891,790736.0
2025-04-07 14:15:00,39.16,39.33,39.14,39.28,696283.0,38.7891,38.9575,38.7693,38.908,696283.0
2025-04-07 14:20:00,39.29,39.31,39.18,39.24,752154.0,38.9179,38.9377,38.8089,38.8684,752154.0
2025-04-07 14:25:00,39.23,39.24,39.02,39.05,548855.0,38.8584,38.8684,38.6504,38.6802,548855.0
2025-04-07 14:30:00,39.05,39.12,39.03,39.12,430251.0,38.6802,38.7495,38.6603,38.7495,430251.0
2025-04-07 14:35:00,39.11,39.25,39.09,39.24,996677.0,38.7396,38.8783,38.7198,38.8684,996677.0
2025-04-07 14:40:00,39.23,39.29,39.16,39.18,630909.0,38.8584,38.9179,38.7891,38.8089,630909.0
2025-04-07 14:45:00,39.16,39.25,39.11,39.16,1230286.0,38.7891,38.8783,38.7396,38.7891,1230286.0
2025-04-07 14:50:00,39.16,39.18,39.02,39.04,364770.0,38.7891,38.8089,38.6504,38.6702,364770.0
2025-04-07 14:55:00,39.03,39.05,38.93,38.98,908940.0,38.6603,38.6802,38.5613,38.6108,908940.0
2025-04-07 15:00:00,38.98,39.12,38.97,39.04,772944.0,38.6108,38.7495,38.6009,38.6702,772944.0
2025-04-07 15:05:00,39.04,39.06,38.95,38.96,298360.0,38.6702,38.6901,38.5811,38.591,298360.0
2025-04-07 15:10:00,38.95,38.98,38.9,38.97,371419.0,38.5811,38.6108,38.5316,38.6009,371419.0
2025-04-07 15:15:00,38.96,39.07,38.89,39.04,817072.0,38.591,38.7,38.5217,38.6702,817072.0
2025-04-07 15:20:00,39.04,39.08,38.97,39.02,2604957.0,38.6702,38.7099,38.6009,38.6504,2604957.0
2025-04-07 15:25:00,39.02,39.05,38.97,38.98,481614.0,38.6504,38.6802,38.6009,38.6108,481614.0
2025-04-07 15:30:00,38.97,39.16,38.97,39.12,588188.0,38.6009,38.7891,38.6009,38.7495,588188.0
2025-04-07 15:35:00,39.12,39.22,39.09,39.15,1119295.0,38.7495,38.8485,38.7198,38.7792,1119295.0
2025-04-07 15:40:00,39.16,39.16,39.01,39.04,538885.0,38.7891,38.7891,38.6405,38.6702,538885.0
2025-04-07 15:45:00,39.04,39.08,38.99,39.07,998395.0,38.6702,38.7099,38.6207,38.7,998395.0
2025-04-07 15:50:00,39.06,39.15,39.01,39.14,726042.0,38.6901,38.7792,38.6405,38.7693,726042.0
2025-04-07 15:55:00,39.15,39.22,39.05,39.1,4435786.0,38.7792,38.8485,38.6802,38.7297,4435786.0
2025-04-08 09:30:00,40.23,40.25,39.98,40.0,1179711.0,39.849,39.8688,39.6013,39.6212,1179711.0
2025-04-08 09:35:00,39.99,39.99,39.85,39.95,1007501.0,39.6112,39.6112,39.4726,39.5716,1007501.0
2025-04-08 09:40:00,39.96,40.0,39.86,39.95,705539.0,39.5815,39.6212,39.4825,39.5716,705539.0
2025-04-08 09:45:00,39.96,40.0,39.85,39.88,580039.0,39.5815,39.6212,39.4726,39.5023,580039.0
2025-04-08 09:50:00,39.88,40.05,39.85,40.01,726817.0,39.5023,39.6707,39.4726,39.6311,726817.0
2025-04-08 09:55:00,40.01,40.1,39.98,40.06,312762.0,39.6311,39.7202,39.6013,39.6806,312762.0
2025-04-08 10:00:00,40.05,40.11,40.02,40.05,742043.0,39.6707,39.7301,39.641,39.6707,742043.0
2025-04-08 10:05:00,40.05,40.11,40.02,40.08,536421.0,39.6707,39.7301,39.641,39.7004,536421.0
2025-04-08 10:10:00,40.09,40.1,39.97,40.02,289110.0,39.7103,39.7202,39.5914,39.641,289110.0
2025-04-08 10:15:00,40.02,40.06,39.99,40.03,404266.0,39.641,39.6806,39.6112,39.6509,404266.0
2025-04-08 10:20:00,40.04,40.05,39.93,39.93,389455.0,39.6608,39.6707,39.5518,39.5518,389455.0
2025-04-08 10:25:00,39.94,40.03,39.92,39.98,891041.0,39.5617,39.6509,39.5419,39.6013,891041.0
2025-04-08 10:30:00,39.98,40.01,39.93,40.0,427375.0,39.6013,39.6311,39.5518,39.6212,427375.0
2025-04-08 10:35:00,40.01,40.03,39.95,40.02,397991.0,39.6311,39.6509,39.5716,39.641,397991.0
2025-04-08 10:40:00,40.02,40.02,39.88,39.89,312537.0,39.641,39.641,39.5023,39.5122,312537.0
2025-04-08 10:45:00,39.89,39.93,39.84,39.85,851019.0,39.5122,39.5518,39.4627,39.4726,851019.0
2025-04-08 10:50:00,39.85,39.87,39.8,39.8,350816.0,39.4726,39.4924,39.423,39.423,350816.0
2025-04-08 10:55:00,39.81,39.83,39.74,39.74,1242414.0,39.433,39.4528,39.3636,39.3636,1242414.0
2025-04-08 11:00:00,39.74,39.83,39.74,39.81,644907.0,39.3636,39.4528,39.3636,39.433,644907.0
2025-04-08 11:05:00,39.8,39.81,39.72,39.75,720142.0,39.423,39.433,39.3438,39.3735,720142.0
2025-04-08 11:10:00,39.76,39.76,39.63,39.66,473800.0,39.3834,39.3834,39.2547,39.2844,473800.0
2025-04-08 11:15:00,39.66,39.68,39.61,39.68,870368.0,39.2844,39.3042,39.2348,39.3042,870368.0
2025-04-08 11:20:00,39.69,39.76,39.65,39.67,825420.0,39.3141,39.3834,39.2745,39.2943,825420.0
2025-04-08 11:25:00,39.68,39.71,39.64,39.67,479316.0,39.3042,39.3339,39.2646,39.2943,479316.0
2025-04-08 11:30:00,39.66,39.69,39.64,39.68,317816.0,39.2844,39.3141,39.2646,39.3042,317816.0
2025-04-08 11:35:00,39.68,39.78,39.66,39.76,704160.0,39.3042,39.4032,39.2844,39.3834,704160.0
2025-04-08 11:40:00,39.76,39.78,39.7,39.71,413172.0,39.3834,39.4032,39.324,39.3339,413172.0
2025-04-08 11:45:00,39.71,39.76,39.61,39.62,716341.0,39.3339,39.3834,39.2348,39.2448,716341.0
2025-04-08 11:50:00,39.63,39.64,39.54,39.61,405745.0,39.2547,39.2646,39.1655,39.2348,405745.0
2025-04-08 11:55:00,39.61,39.66,39.59,39.64,226721.0,39.2348,39.2844,39.215,39.2646,226721.0
2025-04-08 12:00:00,39.63,39.64,39.58,39.62,358318.0,39.2547,39.2646,39.2051,39.2448,358318.0
2025-04-08 12:05:00,39.62,39.64,39.55,39.57,258916.0,39.2448,39.2646,39.1754,39.1952,258916.0
2025-04-08 12:10:00,39.57,39.63,39.54,39.55,167854.0,39.1952,39.2547,39.1655,39.1754,167854.0
2025-04-08 12:15:00,39.54,39.55,39.47,39.48,322144.0,39.1655,39.1754,39.0962,39.1061,322144.0
2025-04-08 12:20:00,39.47,39.49,39.42,39.44,514949.0,39.0962,39.116,39.0466,39.0665,514949.0
2025-04-08 12:25:00,39.44,39.51,39.43,39.51,443191.0,39.0665,39.1358,39.0566,39.1358,443191.0
2025-04-08 12:30:00,39.51,39.54,39.35,39.37,1044728.0,39.1358,39.1655,38.9773,38.9971,1044728.0
2025-04-08 12:35:00,39.37,39.4,39.22,39.23,378043.0,38.9971,39.0268,38.8485,38.8584,378043.0
2025-04-08 12:40:00,39.23,39.26,39.14,39.21,530617.0,38.8584,38.8882,38.7693,38.8386,530617.0
2025-04-08 12:45:00,39.2,39.36,39.17,39.28,829831.0,38.8287,38.9872,38.799,38.908,829831.0
2025-04-08 12:50:00,39.3,39.31,39.22,39.24,209555.0,38.9278,38.9377,38.8485,38.8684,209555.0
2025-04-08 12:55:00,39.25,39.3,39.08,39.08,532317.0,38.8783,38.9278,38.7099,38.7099,532317.0
2025-04-08 13:00:00,39.08,39.11,39.04,39.09,466492.0,38.7099,38.7396,38.6702,38.7198,466492.0
2025-04-08 13:05:00,39.1,39.13,38.97,38.97,237039.0,38.7297,38.7594,38.6009,38.6009,237039.0
2025-04-08 13:10:00,38.97,39.0,38.9,38.98,524491.0,38.6009,38.6306,38.5316,38.6108,524491.0
2025-04-08 13:15:00,38.98,39.08,38.96,38.99,1037599.0,38.6108,38.7099,38.591,38.6207,1037599.0
2025-04-08 13:20:00,38.99,39.01,38.9,38.92,229319.0,38.6207,38.6405,38.5316,38.5514,229319.0
2025-04-08 13:25:00,38.93,38.96,38.8,38.81,424360.0,38.5613,38.591,38.4325,38.4424,424360.0
2025-04-08 13:30:00,38.8,38.85,38.76,38.76,894376.0,38.4325,38.482,38.3929,38.3929,894376.0
2025-04-08 13:35:00,38.76,38.97,38.73,38.9,1506312.0,38.3929,38.6009,38.3632,38.5316,1506312.0
2025-04-08 13:40:00,38.9,39.12,38.9,39.06,450976.0,38.5316,38.7495,38.5316,38.6901,450976.0
2025-04-08 13:45:00,39.07,39.07,38.9,38.93,211930.0,38.7,38.7,38.5316,38.5613,211930.0
2025-04-08 13:50:00,38.92,38.97,38.88,38.9,266479.0,38.5514,38.6009,38.5118,38.5316,266479.0
2025-04-08 13:55:00,38.9,38.95,38.89,38.94,272920.0,38.5316,38.5811,38.5217,38.5712,272920.0
2025-04-08 14:00:00,38.93,38.94,38.88,38.89,330750.0,38.5613,38.5712,38.5118,38.5217,330750.0
2025-04-08 14:05:00,38.89,38.89,38.81,38.84,321193.0,38.5217,38.5217,38.4424,38.4721,321193.0
2025-04-08 14:10:00,38.84,38.87,38.79,38.8,695231.0,38.4721,38.5019,38.4226,38.4325,695231.0
2025-04-08 14:15:00,38.81,38.94,38.8,38.91,776688.0,38.4424,38.5712,38.4325,38.5415,776688.0
2025-04-08 14:20:00,38.91,38.93,38.87,38.9,501515.0,38.5415,38.5613,38.5019,38.5316,501515.0
2025-04-08 14:25:00,38.9,38.9,38.77,38.78,688071.0,38.5316,38.5316,38.4028,38.4127,688071.0
2025-04-08 14:30:00,38.79,39.12,38.78,38.89,1117429.0,38.4226,38.7495,38.4127,38.5217,1117429.0
2025-04-08 14:35:00,38.9,38.9,38.79,38.81,526729.0,38.5316,38.5316,38.4226,38.4424,526729.0
2025-04-08 14:40:00,38.82,38.83,38.74,38.74,248157.0,38.4523,38.4622,38.3731,38.3731,248157.0
2025-04-08 14:45:00,38.74,38.83,38.74,38.8,329300.0,38.3731,38.4622,38.3731,38.4325,329300.0
2025-04-08 14:50:00,38.8,38.83,38.76,38.77,200494.0,38.4325,38.4622,38.3929,38.4028,200494.0
2025-04-08 14:55:00,38.77,38.78,38.71,38.71,162876.0,38.4028,38.4127,38.3434,38.3434,162876.0
2025-04-08 15:00:00,38.71,38.72,38.62,38.63,226789.0,38.3434,38.3533,38.2542,38.2641,226789.0
2025-04-08 15:05:00,38.63,38.65,38.5,38.5,458919.0,38.2641,38.2839,38.1354,38.1354,458919.0
2025-04-08 15:10:00,38.5,38.53,38.4,38.41,786418.0,38.1354,38.1651,38.0363,38.0462,786418.0
2025-04-08 15:15:00,38.41,38.42,38.32,38.34,405500.0,38.0462,38.0561,37.9571,37.9769,405500.0
2025-04-08 15:20:00,38.34,38.48,38.33,38.46,551518.0,37.9769,38.1155,37.967,38.0957,551518.0
2025-04-08 15:25:00,38.46,38.56,38.46,38.52,347732.0,38.0957,38.1948,38.0957,38.1552,347732.0
2025-04-08 15:30:00,38.52,38.53,38.39,38.4,459267.0,38.1552,38.1651,38.0264,38.0363,459267.0
2025-04-08 15:35:00,38.4,38.4,38.21,38.23,367270.0,38.0363,38.0363,37.8481,37.8679,367270.0
2025-04-08 15:40:00,38.23,38.33,38.21,38.22,730279.0,37.8679,37.967,37.8481,37.858,730279.0
2025-04-08 15:45:00,38.22,38.25,38.19,38.21,892165.0,37.858,37.8877,37.8283,37.8481,892165.0
2025-04-08 15:50:00,38.2,38.54,38.2,38.52,1753796.0,37.8382,38.175,37.8382,38.1552,1753796.0
2025-04-08 15:55:00,38.52,38.58,38.46,38.56,3672177.0,38.1552,38.2146,38.0957,38.1948,3672177.0
2025-04-09 09:30:00,38.72,38.92,38.72,38.8,1114846.0,38.3533,38.5514,38.3533,38.4325,1114846.0
2025-04-09 09:35:00,38.8,39.07,38.76,39.07,685645.0,38.4325,38.7,38.3929,38.7,685645.0
2025-04-09 09:40:00,39.08,39.12,38.86,38.88,711826.0,38.7099,38.7495,38.492,38.5118,711826.0
2025-04-09 09:45:00,38.9,38.99,38.83,38.98,568470.0,38.5316,38.6207,38.4622,38.6108,568470.0
2025-04-09 09:50:00,38.98,39.06,38.94,39.0,816109.0,38.6108,38.6901,38.5712,38.6306,816109.0
2025-04-09 09:55:00,39.01,39.05,38.94,38.94,1079300.0,38.6405,38.6802,38.5712,38.5712,1079300.0
2025-04-09 10:00:00,38.93,39.13,38.92,39.06,947629.0,38.5613,38.7594,38.5514,38.6901,947629.0
2025-04-09 10:05:00,39.06,39.06,38.85,38.9,365185.0,38.6901,38.6901,38.482,38.5316,365185.0
2025-04-09 10:10:00,38.89,38.97,38.79,38.8,442954.0,38.5217,38.6009,38.4226,38.4325,442954.0
2025-04-09 10:15:00,38.82,38.93,38.82,38.91,454033.0,38.4523,38.5613,38.4523,38.5415,454033.0
2025-04-09 10:20:00,38.91,38.94,38.79,38.88,474995.0,38.5415,38.5712,38.4226,38.5118,474995.0
2025-04-09 10:25:00,38.87,38.89,38.74,38.82,558900.0,38.5019,38.5217,38.3731,38.4523,558900.0
2025-04-09 10:30:00,38.82,38.98,38.79,38.96,1369977.0,38.4523,38.6108,38.4226,38.591,1369977.0
2025-04-09 10:35:00,38.96,38.97,38.8,38.83,309850.0,38.591,38.6009,38.4325,38.4622,309850.0
2025-04-09 10:40:00,38.83,38.84,38.77,38.79,235335.0,38.4622,38.4721,38.4028,38.4226,235335.0
2025-04-09 10:45:00,38.79,38.87,38.69,38.7,388404.0,38.4226,38.5019,38.3236,38.3335,388404.0
2025-04-09 10:50:00,38.71,38.72,38.53,38.57,687064.0,38.3434,38.3533,38.1651,38.2047,687064.0
2025-04-09 10:55:00,38.58,38.62,38.47,38.48,356295.0,38.2146,38.2542,38.1056,38.1155,356295.0
2025-04-09 11:00:00,38.48,38.59,38.46,38.59,795148.0,38.1155,38.2245,38.0957,38.2245,795148.0
2025-04-09 11:05:00,38.58,38.69,38.57,38.66,334004.0,38.2146,38.3236,38.2047,38.2938,334004.0
2025-04-09 11:10:00,38.66,38.7,38.6,38.66,282939.0,38.2938,38.3335,38.2344,38.2938,282939.0
2025-04-09 11:15:00,38.66,38.76,38.65,38.72,505487.0,38.2938,38.3929,38.2839,38.3533,505487.0
2025-04-09 11:20:00,38.72,38.76,38.69,38.74,239777.0,38.3533,38.3929,38.3236,38.3731,239777.0
2025-04-09 11:25:00,38.74,38.75,38.67,38.67,362304.0,38.3731,38.383,38.3038,38.3038,362304.0
2025-04-09 11:30:00,38.66,38.74,38.62,38.65,497279.0,38.2938,38.3731,38.2542,38.2839,497279.0
2025-04-09 11:35:00,38.65,38.68,38.57,38.58,259819.0,38.2839,38.3137,38.2047,38.2146,259819.0
2025-04-09 11:40:00,38.58,38.59,38.52,38.55,160166.0,38.2146,38.2245,38.1552,38.1849,160166.0
2025-04-09 11:45:00,38.55,38.72,38.55,38.66,500723.0,38.1849,38.3533,38.1849,38.2938,500723.0
2025-04-09 11:50:00,38.65,38.7,38.62,38.65,298548.0,38.2839,38.3335,38.2542,38.2839,298548.0
2025-04-09 11:55:00,38.64,38.65,38.55,38.59,301310.0,38.274,38.2839,38.1849,38.2245,301310.0
2025-04-09 12:00:00,38.59,38.63,38.54,38.6,283388.0,38.2245,38.2641,38.175,38.2344,283388.0
2025-04-09 12:05:00,38.59,38.66,38.58,38.66,245410.0,38.2245,38.2938,38.2146,38.2938,245410.0
2025-04-09 12:10:00,38.65,38.82,38.63,38.8,405997.0,38.2839,38.4523,38.2641,38.4325,405997.0
2025-04-09 12:15:00,38.79,38.81,38.75,38.8,252350.0,38.4226,38.4424,38.383,38.4325,252350.0
2025-04-09 12:20:00,38.8,38.82,38.77,38.78,166052.0,38.4325,38.4523,38.4028,38.4127,166052.0
2025-04-09 12:25:00,38.77,38.85,38.77,38.78,317531.0,38.4028,38.482,38.4028,38.4127,317531.0
2025-04-09 12:30:00,38.78,38.85,38.75,38.85,181127.0,38.4127,38.482,38.383,38.482,181127.0
2025-04-09 12:35:00,38.85,38.89,38.83,38.85,343324.0,38.482,38.5217,38.4622,38.482,343324.0
2025-04-09 12:40:00,38.86,38.86,38.81,38.84,130057.0,38.492,38.492,38.4424,38.4721,130057.0
2025-04-09 12:45:00,38.84,38.88,38.79,38.88,492577.0,38.4721,38.5118,38.4226,38.5118,492577.0
2025-04-09 12:50:00,38.88,38.92,38.82,38.91,212118.0,38.5118,38.5514,38.4523,38.5415,212118.0
2025-04-09 12:55:00,38.91,38.96,38.89,38.91,184760.0,38.5415,38.591,38.5217,38.5415,184760.0
2025-04-09 13:00:00,38.91,39.11,38.89,39.06,695197.0,38.5415,38.7396,38.5217,38.6901,695197.0
2025-04-09 13:05:00,39.06,39.06,38.89,38.89,211844.0,38.6901,38.6901,38.5217,38.5217,211844.0
2025-04-09 13:10:00,38.9,38.94,38.86,38.94,178034.0,38.5316,38.5712,38.492,38.5712,178034.0
2025-04-09 13:15:00,38.95,39.46,38.69,39.38,3376104.0,38.5811,39.0863,38.3236,39.007,3376104.0
2025-04-09 13:20:00,39.37,39.88,39.11,39.79,4779608.0,38.9971,39.5023,38.7396,39.4131,4779608.0
2025-04-09 13:25:00,39.79,40.37,39.77,39.97,2928141.0,39.4131,39.9876,39.3933,39.5914,2928141.0
2025-04-09 13:30:00,39.98,40.6,39.9,40.56,3164905.0,39.6013,40.2155,39.5221,40.1758,3164905.0
2025-04-09 13:35:00,40.57,40.75,40.17,40.17,1698362.0,40.1858,40.3641,39.7895,39.7895,1698362.0
2025-04-09 13:40:00,40.18,40.34,40.08,40.25,1415275.0,39.7994,39.9579,39.7004,39.8688,1415275.0
2025-04-09 13:45:00,40.25,40.64,40.25,40.52,1219536.0,39.8688,40.2551,39.8688,40.1362,1219536.0
2025-04-09 13:50:00,40.52,40.58,40.41,40.55,1279448.0,40.1362,40.1957,40.0273,40.1659,1279448.0
2025-04-09 13:55:00,40.55,40.73,40.42,40.71,843601.0,40.1659,40.3442,40.0372,40.3244,843601.0
2025-04-09 14:00:00,40.73,40.89,40.7,40.83,1129126.0,40.3442,40.5027,40.3145,40.4433,1129126.0
2025-04-09 14:05:00,40.84,40.88,40.59,40.73,724896.0,40.4532,40.4928,40.2056,40.3442,724896.0
2025-04-09 14:10:00,40.73,40.91,40.69,40.84,1031476.0,40.3442,40.5225,40.3046,40.4532,1031476.0
2025-04-09 14:15:00,40.84,41.04,40.76,40.91,749562.0,40.4532,40.6513,40.374,40.5225,749562.0
2025-04-09 14:20:00,40.9,41.12,40.86,41.08,497766.0,40.5126,40.7305,40.473,40.6909,497766.0
2025-04-09 14:25:00,41.08,41.18,41.01,41.09,526417.0,40.6909,40.79,40.6216,40.7008,526417.0
2025-04-09 14:30:00,41.09,41.16,40.91,40.95,777128.0,40.7008,40.7702,40.5225,40.5622,777128.0
2025-04-09 14:35:00,40.97,41.08,40.93,41.06,490378.0,40.582,40.6909,40.5423,40.6711,490378.0
2025-04-09 14:40:00,41.05,41.07,40.78,40.8,770686.0,40.6612,40.681,40.3938,40.4136,770686.0
2025-04-09 14:45:00,40.81,40.86,40.69,40.75,787085.0,40.4235,40.473,40.3046,40.3641,787085.0
2025-04-09 14:50:00,40.75,40.87,40.7,40.72,346405.0,40.3641,40.4829,40.3145,40.3343,346405.0
2025-04-09 14:55:00,40.73,40.74,40.61,40.63,459219.0,40.3442,40.3541,40.2254,40.2452,459219.0
2025-04-09 15:00:00,40.62,40.77,40.57,40.77,1062468.0,40.2353,40.3839,40.1858,40.3839,1062468.0
2025-04-09 15:05:00,40.77,40.85,40.71,40.84,505486.0,40.3839,40.4631,40.3244,40.4532,505486.0
2025-04-09 15:10:00,40.85,40.95,40.85,40.89,912006.0,40.4631,40.5622,40.4631,40.5027,912006.0
2025-04-09 15:15:00,40.89,41.11,40.86,41.11,1229724.0,40.5027,40.7206,40.473,40.7206,1229724.0
2025-04-09 15:20:00,41.1,41.25,41.09,41.2,434966.0,40.7107,40.8593,40.7008,40.8098,434966.0
2025-04-09 15:25:00,41.2,41.26,41.13,41.15,709618.0,40.8098,40.8692,40.7405,40.7603,709618.0
2025-04-09 15:30:00,41.15,41.33,41.11,41.29,1107160.0,40.7603,40.9386,40.7206,40.8989,1107160.0
2025-04-09 15:35:00,41.28,41.33,41.18,41.3,814895.0,40.889,40.9386,40.79,40.9088,814895.0
2025-04-09 15:40:00,41.3,41.31,41.21,41.27,674972.0,40.9088,40.9187,40.8197,40.8791,674972.0
2025-04-09 15:45:00,41.27,41.27,41.14,41.25,400424.0,40.8791,40.8791,40.7504,40.8593,400424.0
2025-04-09 15:50:00,41.25,41.31,41.15,41.16,2283846.0,40.8593,40.9187,40.7603,40.7702,2283846.0
2025-04-09 15:55:00,41.16,41.26,41.06,41.25,3837084.0,40.7702,40.8692,40.6711,40.8593,3837084.0
2025-04-10 09:30:00,40.83,40.89,40.72,40.8,907463.0,40.4433,40.5027,40.3343,40.4136,907463.0
2025-04-10 09:35:00,40.8,40.87,40.72,40.77,441253.0,40.4136,40.4829,40.3343,40.3839,441253.0
2025-04-10 09:40:00,40.77,40.78,40.63,40.71,457962.0,40.3839,40.3938,40.2452,40.3244,457962.0
2025-04-10 09:45:00,40.71,40.84,40.69,40.81,870199.0,40.3244,40.4532,40.3046,40.4235,870199.0
2025-04-10 09:50:00,40.8,40.89,40.7,40.73,836679.0,40.4136,40.5027,40.3145,40.3442,836679.0
2025-04-10 09:55:00,40.73,40.75,40.6,40.6,565082.0,40.3442,40.3641,40.2155,40.2155,565082.0
2025-04-10 10:00:00,40.6,40.67,40.53,40.65,392912.0,40.2155,40.2848,40.1461,40.265,392912.0
2025-04-10 10:05:00,40.65,40.76,40.59,40.64,817661.0,40.265,40.374,40.2056,40.2551,817661.0
2025-04-10 10:10:00,40.63,40.63,40.5,40.57,277532.0,40.2452,40.2452,40.1164,40.1858,277532.0
2025-04-10 10:15:00,40.57,40.65,40.57,40.59,275726.0,40.1858,40.265,40.1858,40.2056,275726.0
2025-04-10 10:20:00,40.59,40.75,40.58,40.73,349230.0,40.2056,40.3641,40.1957,40.3442,349230.0
2025-04-10 10:25:00,40.74,40.78,40.63,40.63,486151.0,40.3541,40.3938,40.2452,40.2452,486151.0
2025-04-10 10:30:00,40.64,40.8,40.64,40.8,412911.0,40.2551,40.4136,40.2551,40.4136,412911.0
2025-04-10 10:35:00,40.8,40.84,40.77,40.81,304280.0,40.4136,40.4532,40.3839,40.4235,304280.0
2025-04-10 10:40:00,40.8,40.88,40.76,40.77,392938.0,40.4136,40.4928,40.374,40.3839,392938.0
2025-04-10 10:45:00,40.77,40.78,40.65,40.69,292230.0,40.3839,40.3938,40.265,40.3046,292230.0
2025-04-10 10:50:00,40.69,40.72,40.63,40.7,423353.0,40.3046,40.3343,40.2452,40.3145,423353.0
2025-04-10 10:55:00,40.71,40.73,40.64,40.65,397597.0,40.3244,40.3442,40.2551,40.265,397597.0
2025-04-10 11:00:00,40.65,40.66,40.59,40.62,432838.0,40.265,40.2749,40.2056,40.2353,432838.0
2025-04-10 11:05:00,40.61,40.7,40.59,40.69,452097.0,40.2254,40.3145,40.2056,40.3046,452097.0
2025-04-10 11:10:00,40.69,40.71,40.58,40.59,286200.0,40.3046,40.3244,40.1957,40.2056,286200.0
2025-04-10 11:15:00,40.6,40.61,40.54,40.58,351958.0,40.2155,40.2254,40.156,40.1957,351958.0
2025-04-10 11:20:00,40.58,40.59,40.51,40.54,343097.0,40.1957,40.2056,40.1263,40.156,343097.0
2025-04-10 11:25:00,40.54,40.56,40.48,40.48,374549.0,40.156,40.1758,40.0966,40.0966,374549.0
2025-04-10 11:30:00,40.49,40.51,40.41,40.5,470944.0,40.1065,40.1263,40.0273,40.1164,470944.0
2025-04-10 11:35:00,40.5,40.51,40.42,40.44,385457.0,40.1164,40.1263,40.0372,40.057,385457.0
2025-04-10 11:40:00,40.44,40.5,40.41,40.42,409614.0,40.057,40.1164,40.0273,40.0372,409614.0
2025-04-10 11:45:00,40.41,40.48,40.38,40.4,468499.0,40.0273,40.0966,39.9976,40.0174,468499.0
2025-04-10 11:50:00,40.4,40.4,40.3,40.39,463110.0,40.0174,40.0174,39.9183,40.0075,463110.0
2025-04-10 11:55:00,40.4,40.42,40.21,40.25,500868.0,40.0174,40.0372,39.8292,39.8688,500868.0
2025-04-10 12:00:00,40.25,40.33,40.13,40.14,550038.0,39.8688,39.948,39.7499,39.7598,550038.0
2025-04-10 12:05:00,40.13,40.26,40.1,40.21,503714.0,39.7499,39.8787,39.7202,39.8292,503714.0
2025-04-10 12:10:00,40.21,40.26,40.13,40.15,291033.0,39.8292,39.8787,39.7499,39.7697,291033.0
2025-04-10 12:15:00,40.15,40.15,40.03,40.08,504549.0,39.7697,39.7697,39.6509,39.7004,504549.0
2025-04-10 12:20:00,40.08,40.08,39.88,40.02,567798.0,39.7004,39.7004,39.5023,39.641,567798.0
2025-04-10 12:25:00,40.03,40.03,39.83,39.93,641840.0,39.6509,39.6509,39.4528,39.5518,641840.0
2025-04-10 12:30:00,39.92,40.12,39.92,40.12,454828.0,39.5419,39.74,39.5419,39.74,454828.0
2025-04-10 12:35:00,40.12,40.22,40.08,40.18,345539.0,39.74,39.8391,39.7004,39.7994,345539.0
2025-04-10 12:40:00,40.18,40.23,40.13,40.22,285652.0,39.7994,39.849,39.7499,39.8391,285652.0
2025-04-10 12:45:00,40.23,40.36,40.13,40.34,328324.0,39.849,39.9777,39.7499,39.9579,328324.0
2025-04-10 12:50:00,40.35,40.36,40.22,40.26,330545.0,39.9678,39.9777,39.8391,39.8787,330545.0
2025-04-10 12:55:00,40.26,40.37,40.23,40.35,264316.0,39.8787,39.9876,39.849,39.9678,264316.0
2025-04-10 13:00:00,40.34,40.57,40.29,40.41,1033745.0,39.9579,40.1858,39.9084,40.0273,1033745.0
2025-04-10 13:05:00,40.4,40.4,40.23,40.24,418359.0,40.0174,40.0174,39.849,39.8589,418359.0
2025-04-10 13:10:00,40.24,40.25,40.07,40.12,297112.0,39.8589,39.8688,39.6905,39.74,297112.0
2025-04-10 13:15:00,40.11,40.18,40.07,40.16,350234.0,39.7301,39.7994,39.6905,39.7796,350234.0
2025-04-10 13:20:00,40.16,40.2,40.02,40.18,304094.0,39.7796,39.8193,39.641,39.7994,304094.0
2025-04-10 13:25:00,40.18,40.31,40.16,40.3,253106.0,39.7994,39.9282,39.7796,39.9183,253106.0
2025-04-10 13:30:00,40.3,40.39,40.26,40.31,362323.0,39.9183,40.0075,39.8787,39.9282,362323.0
2025-04-10 13:35:00,40.31,40.43,40.3,40.34,416875.0,39.9282,40.0471,39.9183,39.9579,416875.0
2025-04-10 13:40:00,40.34,40.5,40.33,40.5,273369.0,39.9579,40.1164,39.948,40.1164,273369.0
2025-04-10 13:45:00,40.48,40.57,40.44,40.45,255100.0,40.0966,40.1858,40.057,40.0669,255100.0
2025-04-10 13:50:00,40.45,40.53,40.37,40.5,245745.0,40.0669,40.1461,39.9876,40.1164,245745.0
2025-04-10 13:55:00,40.5,40.58,40.5,40.52,177482.0,40.1164,40.1957,40.1164,40.1362,177482.0
2025-04-10 14:00:00,40.53,40.7,40.5,40.66,283091.0,40.1461,40.3145,40.1164,40.2749,283091.0
2025-04-10 14:05:00,40.66,40.69,40.48,40.51,345609.0,40.2749,40.3046,40.0966,40.1263,345609.0
2025-04-10 14:10:00,40.5,40.53,40.4,40.41,371734.0,40.1164,40.1461,40.0174,40.0273,371734.0
2025-04-10 14:15:00,40.41,40.55,40.38,40.5,351837.0,40.0273,40.1659,39.9976,40.1164,351837.0
2025-04-10 14:20:00,40.51,40.7,40.5,40.66,522191.0,40.1263,40.3145,40.1164,40.2749,522191.0
2025-04-10 14:25:00,40.66,40.77,40.63,40.74,404987.0,40.2749,40.3839,40.2452,40.3541,404987.0
2025-04-10 14:30:00,40.74,40.8,40.68,40.68,200297.0,40.3541,40.4136,40.2947,40.2947,200297.0
2025-04-10 14:35:00,40.68,40.75,40.63,40.74,340126.0,40.2947,40.3641,40.2452,40.3541,340126.0
2025-04-10 14:40:00,40.74,40.82,40.7,40.8,241685.0,40.3541,40.4334,40.3145,40.4136,241685.0
2025-04-10 14:45:00,40.8,40.8,40.65,40.7,319083.0,40.4136,40.4136,40.265,40.3145,319083.0
2025-04-10 14:50:00,40.71,40.78,40.61,40.61,433027.0,40.3244,40.3938,40.2254,40.2254,433027.0
2025-04-10 14:55:00,40.61,40.74,40.57,40.7,192698.0,40.2254,40.3541,40.1858,40.3145,192698.0
2025-04-10 15:00:00,40.69,40.82,40.64,40.79,242163.0,40.3046,40.4334,40.2551,40.4037,242163.0
2025-04-10 15:05:00,40.79,40.81,40.6,40.61,343558.0,40.4037,40.4235,40.2155,40.2254,343558.0
2025-04-10 15:10:00,40.62,40.67,40.59,40.64,206785.0,40.2353,40.2848,40.2056,40.2551,206785.0
2025-04-10 15:15:00,40.63,40.72,40.59,40.7,241281.0,40.2452,40.3343,40.2056,40.3145,241281.0
2025-04-10 15:20:00,40.7,40.76,40.61,40.64,233053.0,40.3145,40.374,40.2254,40.2551,233053.0
2025-04-10 15:25:00,40.63,40.7,40.5,40.5,348236.0,40.2452,40.3145,40.1164,40.1164,348236.0
2025-04-10 15:30:00,40.49,40.63,40.48,40.56,391127.0,40.1065,40.2452,40.0966,40.1758,391127.0
2025-04-10 15:35:00,40.56,40.59,40.48,40.48,240405.0,40.1758,40.2056,40.0966,40.0966,240405.0
2025-04-10 15:40:00,40.48,40.51,40.11,40.12,1572413.0,40.0966,40.1263,39.7301,39.74,1572413.0
2025-04-10 15:45:00,40.13,40.32,40.08,40.27,935060.0,39.7499,39.9381,39.7004,39.8886,935060.0
2025-04-10 15:50:00,40.26,40.5,40.25,40.47,1257345.0,39.8787,40.1164,39.8688,40.0867,1257345.0
2025-04-10 15:55:00,40.46,40.54,40.36,40.52,3963212.0,40.0768,40.156,39.9777,40.1362,3963212.0
2025-04-11 09:30:00,41.12,41.18,41.03,41.16,1721841.0,40.7305,40.79,40.6414,40.7702,1721841.0
2025-04-11 09:35:00,41.17,41.31,41.11,41.28,1080163.0,40.7801,40.9187,40.7206,40.889,1080163.0
2025-04-11 09:40:00,41.27,41.39,41.19,41.37,757581.0,40.8791,40.998,40.7999,40.9782,757581.0
2025-04-11 09:45:00,41.37,41.45,41.32,41.32,824118.0,40.9782,41.0574,40.9287,40.9287,824118.0
2025-04-11 09:50:00,41.32,41.4,41.25,41.35,533145.0,40.9287,41.0079,40.8593,40.9584,533145.0
2025-04-11 09:55:00,41.36,41.36,41.25,41.25,464025.0,40.9683,40.9683,40.8593,40.8593,464025.0
2025-04-11 10:00:00,41.25,41.28,41.14,41.23,1310524.0,40.8593,40.889,40.7504,40.8395,1310524.0
2025-04-11 10:05:00,41.23,41.38,41.21,41.31,632020.0,40.8395,40.9881,40.8197,40.9187,632020.0
2025-04-11 10:10:00,41.32,41.35,41.16,41.26,717163.0,40.9287,40.9584,40.7702,40.8692,717163.0
2025-04-11 10:15:00,41.26,41.33,41.12,41.12,369890.0,40.8692,40.9386,40.7305,40.7305,369890.0
2025-04-11 10:20:00,41.11,41.15,40.99,41.07,449762.0,40.7206,40.7603,40.6018,40.681,449762.0
2025-04-11 10:25:00,41.07,41.1,40.97,41.01,371876.0,40.681,40.7107,40.582,40.6216,371876.0
2025-04-11 10:30:00,41.0,41.17,40.96,41.13,631916.0,40.6117,40.7801,40.5721,40.7405,631916.0
2025-04-11 10:35:00,41.14,41.18,41.11,41.14,179808.0,40.7504,40.79,40.7206,40.7504,179808.0
2025-04-11 10:40:00,41.15,41.22,41.1,41.21,203394.0,40.7603,40.8296,40.7107,40.8197,203394.0
2025-04-11 10:45:00,41.21,41.26,41.16,41.19,224750.0,40.8197,40.8692,40.7702,40.7999,224750.0
2025-04-11 10:50:00,41.19,41.19,41.05,41.11,379170.0,40.7999,40.7999,40.6612,40.7206,379170.0
2025-04-11 10:55:00,41.11,41.15,41.06,41.07,260455.0,40.7206,40.7603,40.6711,40.681,260455.0
2025-04-11 11:00:00,41.06,41.29,41.04,41.09,759827.0,40.6711,40.8989,40.6513,40.7008,759827.0
2025-04-11 11:05:00,41.08,41.09,41.0,41.07,556470.0,40.6909,40.7008,40.6117,40.681,556470.0
2025-04-11 11:10:00,41.07,41.09,40.99,41.0,389543.0,40.681,40.7008,40.6018,40.6117,389543.0
2025-04-11 11:15:00,41.0,41.03,40.97,41.01,261935.0,40.6117,40.6414,40.582,40.6216,261935.0
2025-04-11 11:20:00,41.01,41.06,40.98,41.02,177529.0,40.6216,40.6711,40.5919,40.6315,177529.0
2025-04-11 11:25:00,41.02,41.09,41.0,41.06,321282.0,40.6315,40.7008,40.6117,40.6711,321282.0
2025-04-11 11:30:00,41.06,41.15,41.03,41.14,352138.0,40.6711,40.7603,40.6414,40.7504,352138.0
2025-04-11 11:35:00,41.14,41.22,41.09,41.22,289917.0,40.7504,40.8296,40.7008,40.8296,289917.0
2025-04-11 11:40:00,41.23,41.27,41.18,41.27,300943.0,40.8395,40.8791,40.79,40.8791,300943.0
2025-04-11 11:45:00,41.26,41.28,41.21,41.24,620720.0,40.8692,40.889,40.8197,40.8494,620720.0
2025-04-11 11:50:00,41.24,41.26,41.2,41.24,239201.0,40.8494,40.8692,40.8098,40.8494,239201.0
2025-04-11 11:55:00,41.24,41.28,41.23,41.27,221667.0,40.8494,40.889,40.8395,40.8791,221667.0
2025-04-11 12:00:00,41.28,41.28,41.2,41.26,399467.0,40.889,40.889,40.8098,40.8692,399467.0
2025-04-11 12:05:00,41.27,41.32,41.26,41.27,160418.0,40.8791,40.9287,40.8692,40.8791,160418.0
2025-04-11 12:10:00,41.28,41.35,41.28,41.3,457853.0,40.889,40.9584,40.889,40.9088,457853.0
2025-04-11 12:15:00,41.3,41.34,41.27,41.32,182950.0,40.9088,40.9485,40.8791,40.9287,182950.0
2025-04-11 12:20:00,41.32,41.33,41.27,41.27,198723.0,40.9287,40.9386,40.8791,40.8791,198723.0
2025-04-11 12:25:00,41.27,41.31,41.23,41.28,222799.0,40.8791,40.9187,40.8395,40.889,222799.0
2025-04-11 12:30:00,41.29,41.43,41.28,41.41,200456.0,40.8989,41.0376,40.889,41.0178,200456.0
2025-04-11 12:35:00,41.41,41.5,41.4,41.46,244801.0,41.0178,41.1069,41.0079,41.0673,244801.0
2025-04-11 12:40:00,41.46,41.5,41.43,41.5,95862.0,41.0673,41.1069,41.0376,41.1069,95862.0
2025-04-11 12:45:00,41.5,41.53,41.46,41.53,270209.0,41.1069,41.1367,41.0673,41.1367,270209.0
2025-04-11 12:50:00,41.52,41.53,41.46,41.5,268607.0,41.1268,41.1367,41.0673,41.1069,268607.0
2025-04-11 12:55:00,41.5,41.52,41.46,41.49,129107.0,41.1069,41.1268,41.0673,41.097,129107.0
2025-04-11 13:00:00,41.5,41.52,41.44,41.5,152482.0,41.1069,41.1268,41.0475,41.1069,152482.0
2025-04-11 13:05:00,41.5,41.55,41.47,41.51,81142.0,41.1069,41.1565,41.0772,41.1169,81142.0
2025-04-11 13:10:00,41.51,41.52,41.45,41.48,64062.0,41.1169,41.1268,41.0574,41.0871,64062.0
2025-04-11 13:15:00,41.48,41.5,41.39,41.42,116531.0,41.0871,41.1069,40.998,41.0277,116531.0
2025-04-11 13:20:00,41.41,41.49,41.39,41.43,115768.0,41.0178,41.097,40.998,41.0376,115768.0
2025-04-11 13:25:00,41.43,41.43,41.39,41.41,67015.0,41.0376,41.0376,40.998,41.0178,67015.0
2025-04-11 13:30:00,41.41,41.44,41.38,41.41,315217.0,41.0178,41.0475,40.9881,41.0178,315217.0
2025-04-11 13:35:00,41.41,41.57,41.37,41.55,168956.0,41.0178,41.1763,40.9782,41.1565,168956.0
2025-04-11 13:40:00,41.55,41.67,41.52,41.64,588613.0,41.1565,41.2753,41.1268,41.2456,588613.0
2025-04-11 13:45:00,41.64,41.64,41.53,41.61,329523.0,41.2456,41.2456,41.1367,41.2159,329523.0
2025-04-11 13:50:00,41.61,41.69,41.58,41.65,130175.0,41.2159,41.2951,41.1862,41.2555,130175.0
2025-04-11 13:55:00,41.64,41.65,41.57,41.59,126436.0,41.2456,41.2555,41.1763,41.1961,126436.0
2025-04-11 14:00:00,41.59,41.62,41.57,41.62,174599.0,41.1961,41.2258,41.1763,41.2258,174599.0
2025-04-11 14:05:00,41.63,41.63,41.55,41.58,123187.0,41.2357,41.2357,41.1565,41.1862,123187.0
2025-04-11 14:10:00,41.58,41.63,41.56,41.6,96286.0,41.1862,41.2357,41.1664,41.206,96286.0
2025-04-11 14:15:00,41.6,41.62,41.51,41.53,89549.0,41.206,41.2258,41.1169,41.1367,89549.0
2025-04-11 14:20:00,41.54,41.57,41.5,41.56,149352.0,41.1466,41.1763,41.1069,41.1664,149352.0
2025-04-11 14:25:00,41.55,41.59,41.52,41.57,244701.0,41.1565,41.1961,41.1268,41.1763,244701.0
2025-04-11 14:30:00,41.58,41.61,41.56,41.59,183346.0,41.1862,41.2159,41.1664,41.1961,183346.0
2025-04-11 14:35:00,41.59,41.64,41.56,41.61,247345.0,41.1961,41.2456,41.1664,41.2159,247345.0
2025-04-11 14:40:00,41.61,41.63,41.58,41.62,133617.0,41.2159,41.2357,41.1862,41.2258,133617.0
2025-04-11 14:45:00,41.62,41.66,41.61,41.64,115661.0,41.2258,41.2654,41.2159,41.2456,115661.0
2025-04-11 14:50:00,41.64,41.64,41.54,41.62,507594.0,41.2456,41.2456,41.1466,41.2258,507594.0
2025-04-11 14:55:00,41.62,41.63,41.56,41.57,185173.0,41.2258,41.2357,41.1664,41.1763,185173.0
2025-04-11 15:00:00,41.57,41.67,41.56,41.66,137021.0,41.1763,41.2753,41.1664,41.2654,137021.0
2025-04-11 15:05:00,41.66,41.72,41.63,41.72,166202.0,41.2654,41.3249,41.2357,41.3249,166202.0
2025-04-11 15:10:00,41.72,41.76,41.69,41.76,198631.0,41.3249,41.3645,41.2951,41.3645,198631.0
2025-04-11 15:15:00,41.76,41.77,41.71,41.77,237266.0,41.3645,41.3744,41.315,41.3744,237266.0
2025-04-11 15:20:00,41.77,41.8,41.74,41.77,150161.0,41.3744,41.4041,41.3447,41.3744,150161.0
2025-04-11 15:25:00,41.77,41.8,41.74,41.76,174566.0,41.3744,41.4041,41.3447,41.3645,174566.0
2025-04-11 15:30:00,41.75,41.76,41.69,41.74,741434.0,41.3546,41.3645,41.2951,41.3447,741434.0
2025-04-11 15:35:00,41.73,41.74,41.7,41.73,247300.0,41.3348,41.3447,41.3051,41.3348,247300.0
2025-04-11 15:40:00,41.73,41.76,41.72,41.74,436460.0,41.3348,41.3645,41.3249,41.3447,436460.0
2025-04-11 15:45:00,41.74,41.75,41.71,41.75,721078.0,41.3447,41.3546,41.315,41.3546,721078.0
2025-04-11 15:50:00,41.75,41.77,41.68,41.74,2312870.0,41.3546,41.3744,41.2852,41.3447,2312870.0
2025-04-11 15:55:00,41.74,41.81,41.73,41.8,3448923.0,41.3447,41.414,41.3348,41.4041,3448923.0
2025-04-14 09:30:00,42.03,42.07,41.97,42.04,675966.0,41.6319,41.6715,41.5725,41.6418,675966.0
2025-04-14 09:35:00,42.04,42.08,41.96,42.02,218377.0,41.6418,41.6815,41.5626,41.622,218377.0
2025-04-14 09:40:00,42.01,42.04,41.95,42.04,126897.0,41.6121,41.6418,41.5527,41.6418,126897.0
2025-04-14 09:45:00,42.05,42.12,42.01,42.12,276848.0,41.6517,41.7211,41.6121,41.7211,276848.0
2025-04-14 09:50:00,42.13,42.19,42.11,42.19,251265.0,41.731,41.7904,41.7112,41.7904,251265.0
2025-04-14 09:55:00,42.18,42.2,42.13,42.18,269815.0,41.7805,41.8003,41.731,41.7805,269815.0
2025-04-14 10:00:00,42.18,42.29,42.17,42.28,216454.0,41.7805,41.8895,41.7706,41.8796,216454.0
2025-04-14 10:05:00,42.27,42.32,42.23,42.23,377831.0,41.8697,41.9192,41.83,41.83,377831.0
2025-04-14 10:10:00,42.23,42.26,42.2,42.25,315017.0,41.83,41.8597,41.8003,41.8498,315017.0
2025-04-14 10:15:00,42.25,42.27,42.18,42.25,218370.0,41.8498,41.8697,41.7805,41.8498,218370.0
2025-04-14 10:20:00,42.26,42.28,42.23,42.27,150866.0,41.8597,41.8796,41.83,41.8697,150866.0
2025-04-14 10:25:00,42.27,42.31,42.25,42.29,114215.0,41.8697,41.9093,41.8498,41.8895,114215.0
2025-04-14 10:30:00,42.3,42.32,42.27,42.28,169942.0,41.8994,41.9192,41.8697,41.8796,169942.0
2025-04-14 10:35:00,42.29,42.3,42.27,42.29,92995.0,41.8895,41.8994,41.8697,41.8895,92995.0
2025-04-14 10:40:00,42.3,42.3,42.25,42.28,107718.0,41.8994,41.8994,41.8498,41.8796,107718.0
2025-04-14 10:45:00,42.29,42.32,42.27,42.32,173375.0,41.8895,41.9192,41.8697,41.9192,173375.0
2025-04-14 10:50:00,42.32,42.38,42.31,42.37,137322.0,41.9192,41.9786,41.9093,41.9687,137322.0
2025-04-14 10:55:00,42.37,42.37,42.27,42.27,382661.0,41.9687,41.9687,41.8697,41.8697,382661.0
2025-04-14 11:00:00,42.28,42.3,42.23,42.25,412365.0,41.8796,41.8994,41.83,41.8498,412365.0
2025-04-14 11:05:00,42.25,42.25,42.19,42.22,104749.0,41.8498,41.8498,41.7904,41.8201,104749.0
2025-04-14 11:10:00,42.22,42.25,42.19,42.21,60572.0,41.8201,41.8498,41.7904,41.8102,60572.0
2025-04-14 11:15:00,42.21,42.21,42.17,42.2,85668.0,41.8102,41.8102,41.7706,41.8003,85668.0
2025-04-14 11:20:00,42.21,42.22,42.17,42.17,115330.0,41.8102,41.8201,41.7706,41.7706,115330.0
2025-04-14 11:25:00,42.18,42.18,42.1,42.11,191845.0,41.7805,41.7805,41.7013,41.7112,191845.0
2025-04-14 11:30:00,42.11,42.17,42.09,42.16,65892.0,41.7112,41.7706,41.6914,41.7607,65892.0
2025-04-14 11:35:00,42.17,42.18,42.05,42.05,245434.0,41.7706,41.7805,41.6517,41.6517,245434.0
2025-04-14 11:40:00,42.05,42.09,42.01,42.09,256027.0,41.6517,41.6914,41.6121,41.6914,256027.0
2025-04-14 11:45:00,42.09,42.09,41.95,41.96,292410.0,41.6914,41.6914,41.5527,41.5626,292410.0
2025-04-14 11:50:00,41.96,41.98,41.94,41.98,251174.0,41.5626,41.5824,41.5428,41.5824,251174.0
2025-04-14 11:55:00,41.97,42.01,41.93,41.93,123952.0,41.5725,41.6121,41.5329,41.5329,123952.0
2025-04-14 12:00:00,41.93,41.99,41.91,41.97,705277.0,41.5329,41.5923,41.5131,41.5725,705277.0
2025-04-14 12:05:00,41.97,41.99,41.94,41.95,208587.0,41.5725,41.5923,41.5428,41.5527,208587.0
2025-04-14 12:10:00,41.95,41.97,41.86,41.94,349345.0,41.5527,41.5725,41.4635,41.5428,349345.0
2025-04-14 12:15:00,41.94,42.03,41.93,41.99,497903.0,41.5428,41.6319,41.5329,41.5923,497903.0
2025-04-14 12:20:00,42.0,42.04,41.97,42.0,81543.0,41.6022,41.6418,41.5725,41.6022,81543.0
2025-04-14 12:25:00,42.0,42.0,41.94,41.96,66794.0,41.6022,41.6022,41.5428,41.5626,66794.0
2025-04-14 12:30:00,41.96,42.04,41.94,42.03,364391.0,41.5626,41.6418,41.5428,41.6319,364391.0
2025-04-14 12:35:00,42.04,42.06,42.03,42.04,44811.0,41.6418,41.6616,41.6319,41.6418,44811.0
2025-04-14 12:40:00,42.04,42.06,42.01,42.05,41965.0,41.6418,41.6616,41.6121,41.6517,41965.0
2025-04-14 12:45:00,42.05,42.07,42.04,42.05,106054.0,41.6517,41.6715,41.6418,41.6517,106054.0
2025-04-14 12:50:00,42.05,42.05,41.99,42.04,205672.0,41.6517,41.6517,41.5923,41.6418,205672.0
2025-04-14 12:55:00,42.04,42.05,41.97,41.98,91696.0,41.6418,41.6517,41.5725,41.5824,91696.0
2025-04-14 13:00:00,41.98,42.15,41.97,42.02,952954.0,41.5824,41.7508,41.5725,41.622,952954.0
2025-04-14 13:05:00,42.04,42.06,42.0,42.04,245983.0,41.6418,41.6616,41.6022,41.6418,245983.0
2025-04-14 13:10:00,42.05,42.08,42.03,42.06,52413.0,41.6517,41.6815,41.6319,41.6616,52413.0
2025-04-14 13:15:00,42.07,42.12,42.03,42.12,49465.0,41.6715,41.7211,41.6319,41.7211,49465.0
2025-04-14 13:20:00,42.12,42.18,42.1,42.17,81680.0,41.7211,41.7805,41.7013,41.7706,81680.0
2025-04-14 13:25:00,42.18,42.18,42.1,42.12,69316.0,41.7805,41.7805,41.7013,41.7211,69316.0
2025-04-14 13:30:00,42.12,42.14,42.07,42.12,214866.0,41.7211,41.7409,41.6715,41.7211,214866.0
2025-04-14 13:35:00,42.13,42.15,42.12,42.14,40571.0,41.731,41.7508,41.7211,41.7409,40571.0
2025-04-14 13:40:00,42.13,42.16,42.11,42.12,55925.0,41.731,41.7607,41.7112,41.7211,55925.0
2025-04-14 13:45:00,42.12,42.15,42.09,42.14,107636.0,41.7211,41.7508,41.6914,41.7409,107636.0
2025-04-14 13:50:00,42.14,42.21,42.12,42.18,51751.0,41.7409,41.8102,41.7211,41.7805,51751.0
2025-04-14 13:55:00,42.19,42.19,42.15,42.16,92343.0,41.7904,41.7904,41.7508,41.7607,92343.0
2025-04-14 14:00:00,42.16,42.19,42.15,42.19,78367.0,41.7607,41.7904,41.7508,41.7904,78367.0
2025-04-14 14:05:00,42.19,42.2,42.16,42.18,60122.0,41.7904,41.8003,41.7607,41.7805,60122.0
2025-04-14 14:10:00,42.19,42.19,42.15,42.17,67801.0,41.7904,41.7904,41.7508,41.7706,67801.0
2025-04-14 14:15:00,42.17,42.19,42.15,42.18,85715.0,41.7706,41.7904,41.7508,41.7805,85715.0
2025-04-14 14:20:00,42.19,42.21,42.18,42.21,56564.0,41.7904,41.8102,41.7805,41.8102,56564.0
2025-04-14 14:25:00,42.21,42.22,42.18,42.21,49284.0,41.8102,41.8201,41.7805,41.8102,49284.0
2025-04-14 14:30:00,42.2,42.23,42.19,42.23,113614.0,41.8003,41.83,41.7904,41.83,113614.0
2025-04-14 14:35:00,42.22,42.24,42.21,42.21,79680.0,41.8201,41.8399,41.8102,41.8102,79680.0
2025-04-14 14:40:00,42.22,42.25,42.21,42.24,47548.0,41.8201,41.8498,41.8102,41.8399,47548.0
2025-04-14 14:45:00,42.24,42.25,42.21,42.23,79905.0,41.8399,41.8498,41.8102,41.83,79905.0
2025-04-14 14:50:00,42.24,42.24,42.22,42.23,53189.0,41.8399,41.8399,41.8201,41.83,53189.0
2025-04-14 14:55:00,42.24,42.25,42.22,42.24,69491.0,41.8399,41.8498,41.8201,41.8399,69491.0
2025-04-14 15:00:00,42.24,42.26,42.24,42.25,125894.0,41.8399,41.8597,41.8399,41.8498,125894.0
2025-04-14 15:05:00,42.26,42.3,42.25,42.3,100629.0,41.8597,41.8994,41.8498,41.8994,100629.0
2025-04-14 15:10:00,42.3,42.32,42.28,42.3,163845.0,41.8994,41.9192,41.8796,41.8994,163845.0
2025-04-14 15:15:00,42.3,42.31,42.25,42.27,120664.0,41.8994,41.9093,41.8498,41.8697,120664.0
2025-04-14 15:20:00,42.27,42.29,42.26,42.28,64494.0,41.8697,41.8895,41.8597,41.8796,64494.0
2025-04-14 15:25:00,42.28,42.28,42.24,42.26,124048.0,41.8796,41.8796,41.8399,41.8597,124048.0
2025-04-14 15:30:00,42.26,42.27,42.22,42.25,215731.0,41.8597,41.8697,41.8201,41.8498,215731.0
2025-04-14 15:35:00,42.25,42.26,42.23,42.25,326640.0,41.8498,41.8597,41.83,41.8498,326640.0
2025-04-14 15:40:00,42.25,42.28,42.24,42.26,163177.0,41.8498,41.8796,41.8399,41.8597,163177.0
2025-04-14 15:45:00,42.25,42.26,42.2,42.23,168343.0,41.8498,41.8597,41.8003,41.83,168343.0
2025-04-14 15:50:00,42.22,42.22,42.15,42.18,528945.0,41.8201,41.8201,41.7508,41.7805,528945.0
2025-04-14 15:55:00,42.17,42.18,42.1,42.12,1285643.0,41.7706,41.7805,41.7013,41.7211,1285643.0
2025-04-15 09:30:00,42.2,42.26,42.17,42.17,459773.0,41.8003,41.8597,41.7706,41.7706,459773.0
2025-04-15 09:35:00,42.18,42.23,42.16,42.22,252312.0,41.7805,41.83,41.7607,41.8201,252312.0
2025-04-15 09:40:00,42.22,42.24,42.17,42.2,243345.0,41.8201,41.8399,41.7706,41.8003,243345.0
2025-04-15 09:45:00,42.2,42.28,42.16,42.25,444043.0,41.8003,41.8796,41.7607,41.8498,444043.0
2025-04-15 09:50:00,42.25,42.3,42.24,42.29,152973.0,41.8498,41.8994,41.8399,41.8895,152973.0
2025-04-15 09:55:00,42.29,42.31,42.26,42.27,169582.0,41.8895,41.9093,41.8597,41.8697,169582.0
2025-04-15 10:00:00,42.27,42.31,42.25,42.29,135936.0,41.8697,41.9093,41.8498,41.8895,135936.0
2025-04-15 10:05:00,42.29,42.3,42.24,42.24,151452.0,41.8895,41.8994,41.8399,41.8399,151452.0
2025-04-15 10:10:00,42.25,42.33,42.24,42.27,163525.0,41.8498,41.9291,41.8399,41.8697,163525.0
2025-04-15 10:15:00,42.27,42.29,42.12,42.14,938829.0,41.8697,41.8895,41.7211,41.7409,938829.0
2025-04-15 10:20:00,42.14,42.22,42.11,42.16,383847.0,41.7409,41.8201,41.7112,41.7607,383847.0
2025-04-15 10:25:00,42.16,42.19,42.11,42.16,326519.0,41.7607,41.7904,41.7112,41.7607,326519.0
2025-04-15 10:30:00,42.16,42.22,42.15,42.21,249252.0,41.7607,41.8201,41.7508,41.8102,249252.0
2025-04-15 10:35:00,42.21,42.21,42.14,42.15,193443.0,41.8102,41.8102,41.7409,41.7508,193443.0
2025-04-15 10:40:00,42.15,42.23,42.13,42.22,93807.0,41.7508,41.83,41.731,41.8201,93807.0
2025-04-15 10:45:00,42.22,42.24,42.1,42.19,878667.0,41.8201,41.8399,41.7013,41.7904,878667.0
2025-04-15 10:50:00,42.19,42.23,42.16,42.23,205515.0,41.7904,41.83,41.7607,41.83,205515.0
2025-04-15 10:55:00,42.23,42.26,42.21,42.22,278180.0,41.83,41.8597,41.8102,41.8201,278180.0
2025-04-15 11:00:00,42.21,42.26,42.2,42.26,308830.0,41.8102,41.8597,41.8003,41.8597,308830.0
2025-04-15 11:05:00,42.26,42.28,42.21,42.25,298712.0,41.8597,41.8796,41.8102,41.8498,298712.0
2025-04-15 11:10:00,42.25,42.26,42.22,42.26,122605.0,41.8498,41.8597,41.8201,41.8597,122605.0
2025-04-15 11:15:00,42.26,42.3,42.25,42.3,154506.0,41.8597,41.8994,41.8498,41.8994,154506.0
2025-04-15 11:20:00,42.3,42.33,42.29,42.32,369845.0,41.8994,41.9291,41.8895,41.9192,369845.0
2025-04-15 11:25:00,42.32,42.32,42.27,42.27,207451.0,41.9192,41.9192,41.8697,41.8697,207451.0
2025-04-15 11:30:00,42.28,42.33,42.28,42.3,109858.0,41.8796,41.9291,41.8796,41.8994,109858.0
2025-04-15 11:35:00,42.29,42.33,42.27,42.3,258074.0,41.8895,41.9291,41.8697,41.8994,258074.0
2025-04-15 11:40:00,42.3,42.32,42.29,42.3,33404.0,41.8994,41.9192,41.8895,41.8994,33404.0
2025-04-15 11:45:00,42.29,42.32,42.28,42.29,70909.0,41.8895,41.9192,41.8796,41.8895,70909.0
2025-04-15 11:50:00,42.3,42.34,42.27,42.31,233027.0,41.8994,41.939,41.8697,41.9093,233027.0
2025-04-15 11:55:00,42.32,42.32,42.28,42.3,74299.0,41.9192,41.9192,41.8796,41.8994,74299.0
2025-04-15 12:00:00,42.3,42.35,42.3,42.33,76289.0,41.8994,41.9489,41.8994,41.9291,76289.0
2025-04-15 12:05:00,42.33,42.34,42.29,42.3,52436.0,41.9291,41.939,41.8895,41.8994,52436.0
2025-04-15 12:10:00,42.3,42.33,42.3,42.33,66874.0,41.8994,41.9291,41.8994,41.9291,66874.0
2025-04-15 12:15:00,42.33,42.35,42.3,42.31,83876.0,41.9291,41.9489,41.8994,41.9093,83876.0
2025-04-15 12:20:00,42.31,42.33,42.3,42.31,51499.0,41.9093,41.9291,41.8994,41.9093,51499.0
2025-04-15 12:25:00,42.32,42.34,42.28,42.28,76990.0,41.9192,41.939,41.8796,41.8796,76990.0
2025-04-15 12:30:00,42.29,42.31,42.27,42.27,64873.0,41.8895,41.9093,41.8697,41.8697,64873.0
2025-04-15 12:35:00,42.27,42.28,42.24,42.25,52119.0,41.8697,41.8796,41.8399,41.8498,52119.0
2025-04-15 12:40:00,42.24,42.27,42.23,42.27,84910.0,41.8399,41.8697,41.83,41.8697,84910.0
2025-04-15 12:45:00,42.27,42.28,42.25,42.26,87330.0,41.8697,41.8796,41.8498,41.8597,87330.0
2025-04-15 12:50:00,42.26,42.27,42.2,42.22,132196.0,41.8597,41.8697,41.8003,41.8201,132196.0
2025-04-15 12:55:00,42.21,42.21,42.17,42.2,111146.0,41.8102,41.8102,41.7706,41.8003,111146.0
2025-04-15 13:00:00,42.2,42.22,42.17,42.22,60535.0,41.8003,41.8201,41.7706,41.8201,60535.0
2025-04-15 13:05:00,42.22,42.23,42.2,42.21,96274.0,41.8201,41.83,41.8003,41.8102,96274.0
2025-04-15 13:10:00,42.21,42.22,42.2,42.22,56049.0,41.8102,41.8201,41.8003,41.8201,56049.0
2025-04-15 13:15:00,42.22,42.22,42.18,42.19,94015.0,41.8201,41.8201,41.7805,41.7904,94015.0
2025-04-15 13:20:00,42.19,42.21,42.15,42.17,44462.0,41.7904,41.8102,41.7508,41.7706,44462.0
2025-04-15 13:25:00,42.17,42.18,42.15,42.16,59775.0,41.7706,41.7805,41.7508,41.7607,59775.0
2025-04-15 13:30:00,42.16,42.2,42.16,42.18,78755.0,41.7607,41.8003,41.7607,41.7805,78755.0
2025-04-15 13:35:00,42.18,42.22,42.16,42.21,117441.0,41.7805,41.8201,41.7607,41.8102,117441.0
2025-04-15 13:40:00,42.21,42.23,42.21,42.22,82137.0,41.8102,41.83,41.8102,41.8201,82137.0
2025-04-15 13:45:00,42.22,42.22,42.19,42.22,45783.0,41.8201,41.8201,41.7904,41.8201,45783.0
2025-04-15 13:50:00,42.21,42.22,42.15,42.15,274665.0,41.8102,41.8201,41.7508,41.7508,274665.0
2025-04-15 13:55:00,42.15,42.18,42.14,42.17,85022.0,41.7508,41.7805,41.7409,41.7706,85022.0
2025-04-15 14:00:00,42.18,42.19,42.15,42.16,69014.0,41.7805,41.7904,41.7508,41.7607,69014.0
2025-04-15 14:05:00,42.16,42.17,42.13,42.17,40917.0,41.7607,41.7706,41.731,41.7706,40917.0
2025-04-15 14:10:00,42.17,42.18,42.13,42.14,110089.0,41.7706,41.7805,41.731,41.7409,110089.0
2025-04-15 14:15:00,42.14,42.15,42.12,42.14,57436.0,41.7409,41.7508,41.7211,41.7409,57436.0
2025-04-15 14:20:00,42.13,42.16,42.12,42.13,172206.0,41.731,41.7607,41.7211,41.731,172206.0
2025-04-15 14:25:00,42.13,42.16,42.12,42.14,73000.0,41.731,41.7607,41.7211,41.7409,73000.0
2025-04-15 14:30:00,42.14,42.16,42.13,42.16,123081.0,41.7409,41.7607,41.731,41.7607,123081.0
2025-04-15 14:35:00,42.16,42.17,42.13,42.15,36468.0,41.7607,41.7706,41.731,41.7508,36468.0
2025-04-15 14:40:00,42.15,42.19,42.14,42.19,37868.0,41.7508,41.7904,41.7409,41.7904,37868.0
2025-04-15 14:45:00,42.19,42.2,42.16,42.17,60290.0,41.7904,41.8003,41.7607,41.7706,60290.0
2025-04-15 14:50:00,42.17,42.19,42.16,42.18,96029.0,41.7706,41.7904,41.7607,41.7805,96029.0
2025-04-15 14:55:00,42.18,42.19,42.16,42.17,79425.0,41.7805,41.7904,41.7607,41.7706,79425.0
2025-04-15 15:00:00,42.16,42.17,42.14,42.15,64796.0,41.7607,41.7706,41.7409,41.7508,64796.0
2025-04-15 15:05:00,42.16,42.17,42.15,42.16,77519.0,41.7607,41.7706,41.7508,41.7607,77519.0
2025-04-15 15:10:00,42.16,42.19,42.15,42.18,50902.0,41.7607,41.7904,41.7508,41.7805,50902.0
2025-04-15 15:15:00,42.19,42.21,42.18,42.2,63823.0,41.7904,41.8102,41.7805,41.8003,63823.0
2025-04-15 15:20:00,42.2,42.21,42.16,42.16,164876.0,41.8003,41.8102,41.7607,41.7607,164876.0
2025-04-15 15:25:00,42.16,42.17,42.14,42.15,92839.0,41.7607,41.7706,41.7409,41.7508,92839.0
2025-04-15 15:30:00,42.16,42.18,42.15,42.16,104660.0,41.7607,41.7805,41.7508,41.7607,104660.0
2025-04-15 15:35:00,42.16,42.18,42.13,42.14,185135.0,41.7607,41.7805,41.731,41.7409,185135.0
2025-04-15 15:40:00,42.14,42.15,42.12,42.14,77636.0,41.7409,41.7508,41.7211,41.7409,77636.0
2025-04-15 15:45:00,42.14,42.14,42.11,42.12,338626.0,41.7409,41.7409,41.7112,41.7211,338626.0
2025-04-15 15:50:00,42.11,42.15,42.11,42.12,594754.0,41.7112,41.7508,41.7112,41.7211,594754.0
2025-04-15 15:55:00,42.12,42.13,42.08,42.09,459691.0,41.7211,41.731,41.6815,41.6914,459691.0
2025-04-16 09:30:00,41.79,41.81,41.74,41.78,755585.0,41.3942,41.414,41.3447,41.3843,755585.0
2025-04-16 09:35:00,41.79,41.81,41.73,41.79,253281.0,41.3942,41.414,41.3348,41.3942,253281.0
2025-04-16 09:40:00,41.78,41.82,41.76,41.79,189125.0,41.3843,41.4239,41.3645,41.3942,189125.0
2025-04-16 09:45:00,41.8,41.83,41.76,41.81,324248.0,41.4041,41.4338,41.3645,41.414,324248.0
2025-04-16 09:50:00,41.81,41.85,41.8,41.8,197854.0,41.414,41.4536,41.4041,41.4041,197854.0
2025-04-16 09:55:00,41.8,41.84,41.77,41.77,164009.0,41.4041,41.4437,41.3744,41.3744,164009.0
2025-04-16 10:00:00,41.77,41.83,41.76,41.82,150810.0,41.3744,41.4338,41.3645,41.4239,150810.0
2025-04-16 10:05:00,41.82,41.86,41.81,41.84,192918.0,41.4239,41.4635,41.414,41.4437,192918.0
2025-04-16 10:10:00,41.83,41.86,41.82,41.82,58635.0,41.4338,41.4635,41.4239,41.4239,58635.0
2025-04-16 10:15:00,41.82,41.86,41.8,41.86,80859.0,41.4239,41.4635,41.4041,41.4635,80859.0
2025-04-16 10:20:00,41.85,41.88,41.84,41.88,149610.0,41.4536,41.4833,41.4437,41.4833,149610.0
2025-04-16 10:25:00,41.88,41.91,41.86,41.86,64727.0,41.4833,41.5131,41.4635,41.4635,64727.0
2025-04-16 10:30:00,41.86,41.88,41.84,41.86,84858.0,41.4635,41.4833,41.4437,41.4635,84858.0
2025-04-16 10:35:00,41.86,41.87,41.82,41.86,125537.0,41.4635,41.4734,41.4239,41.4635,125537.0
2025-04-16 10:40:00,41.86,41.9,41.86,41.89,86001.0,41.4635,41.5032,41.4635,41.4933,86001.0
2025-04-16 10:45:00,41.89,41.9,41.87,41.88,61274.0,41.4933,41.5032,41.4734,41.4833,61274.0
2025-04-16 10:50:00,41.87,41.91,41.87,41.87,45944.0,41.4734,41.5131,41.4734,41.4734,45944.0
2025-04-16 10:55:00,41.87,41.89,41.84,41.89,120903.0,41.4734,41.4933,41.4437,41.4933,120903.0
2025-04-16 11:00:00,41.89,41.92,41.87,41.9,107489.0,41.4933,41.523,41.4734,41.5032,107489.0
2025-04-16 11:05:00,41.89,41.93,41.88,41.91,116032.0,41.4933,41.5329,41.4833,41.5131,116032.0
2025-04-16 11:10:00,41.91,41.93,41.9,41.91,74230.0,41.5131,41.5329,41.5032,41.5131,74230.0
2025-04-16 11:15:00,41.92,41.93,41.89,41.91,72799.0,41.523,41.5329,41.4933,41.5131,72799.0
2025-04-16 11:20:00,41.91,41.99,41.91,41.99,223090.0,41.5131,41.5923,41.5131,41.5923,223090.0
2025-04-16 11:25:00,42.0,42.02,42.0,42.0,143101.0,41.6022,41.622,41.6022,41.6022,143101.0
2025-04-16 11:30:00,42.01,42.03,41.98,42.02,186134.0,41.6121,41.6319,41.5824,41.622,186134.0
2025-04-16 11:35:00,42.02,42.02,42.0,42.01,244197.0,41.622,41.622,41.6022,41.6121,244197.0
2025-04-16 11:40:00,42.01,42.02,41.99,42.01,74082.0,41.6121,41.622,41.5923,41.6121,74082.0
2025-04-16 11:45:00,42.02,42.02,41.97,41.98,302144.0,41.622,41.622,41.5725,41.5824,302144.0
2025-04-16 11:50:00,41.97,41.98,41.95,41.96,60980.0,41.5725,41.5824,41.5527,41.5626,60980.0
2025-04-16 11:55:00,41.96,41.97,41.92,41.93,80888.0,41.5626,41.5725,41.523,41.5329,80888.0
2025-04-16 12:00:00,41.94,41.94,41.91,41.94,136650.0,41.5428,41.5428,41.5131,41.5428,136650.0
2025-04-16 12:05:00,41.93,41.94,41.9,41.94,132338.0,41.5329,41.5428,41.5032,41.5428,132338.0
2025-04-16 12:10:00,41.93,41.96,41.92,41.95,51896.0,41.5329,41.5626,41.523,41.5527,51896.0
2025-04-16 12:15:00,41.95,41.96,41.92,41.93,20783.0,41.5527,41.5626,41.523,41.5329,20783.0
2025-04-16 12:20:00,41.93,41.95,41.92,41.95,74066.0,41.5329,41.5527,41.523,41.5527,74066.0
2025-04-16 12:25:00,41.95,41.97,41.93,41.93,46518.0,41.5527,41.5725,41.5329,41.5329,46518.0
2025-04-16 12:30:00,41.94,41.96,41.92,41.96,35192.0,41.5428,41.5626,41.523,41.5626,35192.0
2025-04-16 12:35:00,41.95,41.96,41.9,41.91,62752.0,41.5527,41.5626,41.5032,41.5131,62752.0
2025-04-16 12:40:00,41.91,41.94,41.89,41.94,46824.0,41.5131,41.5428,41.4933,41.5428,46824.0
2025-04-16 12:45:00,41.94,41.94,41.9,41.91,43700.0,41.5428,41.5428,41.5032,41.5131,43700.0
2025-04-16 12:50:00,41.91,41.93,41.91,41.93,42087.0,41.5131,41.5329,41.5131,41.5329,42087.0
2025-04-16 12:55:00,41.93,41.94,41.91,41.92,72983.0,41.5329,41.5428,41.5131,41.523,72983.0
2025-04-16 13:00:00,41.91,41.92,41.89,41.91,124237.0,41.5131,41.523,41.4933,41.5131,124237.0
2025-04-16 13:05:00,41.91,41.93,41.89,41.89,52192.0,41.5131,41.5329,41.4933,41.4933,52192.0
2025-04-16 13:10:00,41.89,41.91,41.87,41.9,60416.0,41.4933,41.5131,41.4734,41.5032,60416.0
2025-04-16 13:15:00,41.9,41.94,41.9,41.93,76020.0,41.5032,41.5428,41.5032,41.5329,76020.0
2025-04-16 13:20:00,41.93,41.95,41.9,41.91,148420.0,41.5329,41.5527,41.5032,41.5131,148420.0
2025-04-16 13:25:00,41.91,41.93,41.9,41.93,21768.0,41.5131,41.5329,41.5032,41.5329,21768.0
2025-04-16 13:30:00,41.92,41.92,41.8,41.8,719567.0,41.523,41.523,41.4041,41.4041,719567.0
2025-04-16 13:35:00,41.8,41.84,41.79,41.8,179977.0,41.4041,41.4437,41.3942,41.4041,179977.0
2025-04-16 13:40:00,41.8,41.8,41.73,41.76,92477.0,41.4041,41.4041,41.3348,41.3645,92477.0
2025-04-16 13:45:00,41.75,41.76,41.67,41.7,206229.0,41.3546,41.3645,41.2753,41.3051,206229.0
2025-04-16 13:50:00,41.7,41.72,41.66,41.67,202648.0,41.3051,41.3249,41.2654,41.2753,202648.0
2025-04-16 13:55:00,41.68,41.68,41.56,41.57,718016.0,41.2852,41.2852,41.1664,41.1763,718016.0
2025-04-16 14:00:00,41.57,41.66,41.56,41.58,744372.0,41.1763,41.2654,41.1664,41.1862,744372.0
2025-04-16 14:05:00,41.59,41.6,41.53,41.56,226062.0,41.1961,41.206,41.1367,41.1664,226062.0
2025-04-16 14:10:00,41.57,41.59,41.53,41.57,128416.0,41.1763,41.1961,41.1367,41.1763,128416.0
2025-04-16 14:15:00,41.57,41.58,41.52,41.54,125818.0,41.1763,41.1862,41.1268,41.1466,125818.0
2025-04-16 14:20:00,41.54,41.61,41.52,41.61,218740.0,41.1466,41.2159,41.1268,41.2159,218740.0
2025-04-16 14:25:00,41.6,41.63,41.59,41.6,118854.0,41.206,41.2357,41.1961,41.206,118854.0
2025-04-16 14:30:00,41.59,41.61,41.56,41.59,206452.0,41.1961,41.2159,41.1664,41.1961,206452.0
2025-04-16 14:35:00,41.59,41.59,41.52,41.52,515416.0,41.1961,41.1961,41.1268,41.1268,515416.0
2025-04-16 14:40:00,41.52,41.53,41.49,41.5,89838.0,41.1268,41.1367,41.097,41.1069,89838.0
2025-04-16 14:45:00,41.5,41.52,41.49,41.5,163259.0,41.1069,41.1268,41.097,41.1069,163259.0
2025-04-16 14:50:00,41.51,41.52,41.49,41.5,116418.0,41.1169,41.1268,41.097,41.1069,116418.0
2025-04-16 14:55:00,41.5,41.52,41.47,41.48,91775.0,41.1069,41.1268,41.0772,41.0871,91775.0
2025-04-16 15:00:00,41.48,41.51,41.45,41.47,85804.0,41.0871,41.1169,41.0574,41.0772,85804.0
2025-04-16 15:05:00,41.47,41.49,41.45,41.46,50075.0,41.0772,41.097,41.0574,41.0673,50075.0
2025-04-16 15:10:00,41.46,41.51,41.44,41.5,704346.0,41.0673,41.1169,41.0475,41.1069,704346.0
2025-04-16 15:15:00,41.49,41.51,41.46,41.47,109630.0,41.097,41.1169,41.0673,41.0772,109630.0
2025-04-16 15:20:00,41.46,41.48,41.45,41.45,61534.0,41.0673,41.0871,41.0574,41.0574,61534.0
2025-04-16 15:25:00,41.45,41.47,41.43,41.45,471597.0,41.0574,41.0772,41.0376,41.0574,471597.0
2025-04-16 15:30:00,41.45,41.51,41.45,41.49,576422.0,41.0574,41.1169,41.0574,41.097,576422.0
2025-04-16 15:35:00,41.49,41.53,41.48,41.52,141287.0,41.097,41.1367,41.0871,41.1268,141287.0
2025-04-16 15:40:00,41.52,41.55,41.51,41.53,199666.0,41.1268,41.1565,41.1169,41.1367,199666.0
2025-04-16 15:45:00,41.54,41.57,41.53,41.57,149418.0,41.1466,41.1763,41.1367,41.1763,149418.0
2025-04-16 15:50:00,41.57,41.68,41.57,41.68,533822.0,41.1763,41.2852,41.1763,41.2852,533822.0
2025-04-16 15:55:00,41.67,41.68,41.56,41.57,2289709.0,41.2753,41.2852,41.1664,41.1763,2289709.0
2025-04-17 09:30:00,42.06,42.2,42.06,42.15,358532.0,41.6616,41.8003,41.6616,41.7508,358532.0
2025-04-17 09:35:00,42.14,42.14,42.02,42.05,947885.0,41.7409,41.7409,41.622,41.6517,947885.0
2025-04-17 09:40:00,42.05,42.15,42.04,42.11,747788.0,41.6517,41.7508,41.6418,41.7112,747788.0
2025-04-17 09:45:00,42.12,42.15,42.07,42.14,298746.0,41.7211,41.7508,41.6715,41.7409,298746.0
2025-04-17 09:50:00,42.15,42.2,42.14,42.15,178685.0,41.7508,41.8003,41.7409,41.7508,178685.0
2025-04-17 09:55:00,42.15,42.16,42.08,42.11,229334.0,41.7508,41.7607,41.6815,41.7112,229334.0
2025-04-17 10:00:00,42.11,42.15,42.08,42.12,137267.0,41.7112,41.7508,41.6815,41.7211,137267.0
2025-04-17 10:05:00,42.12,42.14,42.06,42.08,335338.0,41.7211,41.7409,41.6616,41.6815,335338.0
2025-04-17 10:10:00,42.09,42.12,42.06,42.07,100551.0,41.6914,41.7211,41.6616,41.6715,100551.0
2025-04-17 10:15:00,42.08,42.1,42.06,42.1,132240.0,41.6815,41.7013,41.6616,41.7013,132240.0
2025-04-17 10:20:00,42.09,42.13,42.06,42.07,282890.0,41.6914,41.731,41.6616,41.6715,282890.0
2025-04-17 10:25:00,42.06,42.08,42.01,42.02,101982.0,41.6616,41.6815,41.6121,41.622,101982.0
2025-04-17 10:30:00,42.02,42.04,41.98,42.0,317384.0,41.622,41.6418,41.5824,41.6022,317384.0
2025-04-17 10:35:00,42.0,42.0,41.95,41.98,417514.0,41.6022,41.6022,41.5527,41.5824,417514.0
2025-04-17 10:40:00,41.98,42.04,41.97,42.03,92935.0,41.5824,41.6418,41.5725,41.6319,92935.0
2025-04-17 10:45:00,42.02,42.06,42.02,42.04,50967.0,41.622,41.6616,41.622,41.6418,50967.0
2025-04-17 10:50:00,42.04,42.05,42.0,42.02,90118.0,41.6418,41.6517,41.6022,41.622,90118.0
2025-04-17 10:55:00,42.01,42.01,41.96,41.97,88855.0,41.6121,41.6121,41.5626,41.5725,88855.0
2025-04-17 11:00:00,41.98,42.02,41.97,42.02,162660.0,41.5824,41.622,41.5725,41.622,162660.0
2025-04-17 11:05:00,42.02,42.1,42.01,42.06,434016.0,41.622,41.7013,41.6121,41.6616,434016.0
2025-04-17 11:10:00,42.05,42.11,42.05,42.1,91914.0,41.6517,41.7112,41.6517,41.7013,91914.0
2025-04-17 11:15:00,42.11,42.13,42.08,42.13,71813.0,41.7112,41.731,41.6815,41.731,71813.0
2025-04-17 11:20:00,42.13,42.13,42.08,42.12,197260.0,41.731,41.731,41.6815,41.7211,197260.0
2025-04-17 11:25:00,42.11,42.12,42.06,42.08,168674.0,41.7112,41.7211,41.6616,41.6815,168674.0
2025-04-17 11:30:00,42.08,42.13,42.08,42.1,71122.0,41.6815,41.731,41.6815,41.7013,71122.0
2025-04-17 11:35:00,42.1,42.13,42.07,42.11,286771.0,41.7013,41.731,41.6715,41.7112,286771.0
2025-04-17 11:40:00,42.11,42.11,42.05,42.06,117397.0,41.7112,41.7112,41.6517,41.6616,117397.0
2025-04-17 11:45:00,42.05,42.09,42.04,42.05,101531.0,41.6517,41.6914,41.6418,41.6517,101531.0
2025-04-17 11:50:00,42.05,42.08,42.03,42.03,30305.0,41.6517,41.6815,41.6319,41.6319,30305.0
2025-04-17 11:55:00,42.04,42.07,42.03,42.03,166330.0,41.6418,41.6715,41.6319,41.6319,166330.0
2025-04-17 12:00:00,42.04,42.1,42.02,42.04,305317.0,41.6418,41.7013,41.622,41.6418,305317.0
2025-04-17 12:05:00,42.03,42.11,42.03,42.08,1282852.0,41.6319,41.7112,41.6319,41.6815,1282852.0
2025-04-17 12:10:00,42.08,42.09,42.02,42.08,494758.0,41.6815,41.6914,41.622,41.6815,494758.0
2025-04-17 12:15:00,42.09,42.15,42.06,42.14,133263.0,41.6914,41.7508,41.6616,41.7409,133263.0
2025-04-17 12:20:00,42.14,42.16,42.12,42.15,87015.0,41.7409,41.7607,41.7211,41.7508,87015.0
2025-04-17 12:25:00,42.15,42.17,42.13,42.14,42567.0,41.7508,41.7706,41.731,41.7409,42567.0
2025-04-17 12:30:00,42.14,42.15,42.1,42.14,90257.0,41.7409,41.7508,41.7013,41.7409,90257.0
2025-04-17 12:35:00,42.14,42.15,42.1,42.11,36081.0,41.7409,41.7508,41.7013,41.7112,36081.0
2025-04-17 12:40:00,42.11,42.11,42.02,42.04,225614.0,41.7112,41.7112,41.622,41.6418,225614.0
2025-04-17 12:45:00,42.04,42.08,42.03,42.07,52063.0,41.6418,41.6815,41.6319,41.6715,52063.0
2025-04-17 12:50:00,42.08,42.13,42.07,42.12,23954.0,41.6815,41.731,41.6715,41.7211,23954.0
2025-04-17 12:55:00,42.11,42.13,42.1,42.11,257021.0,41.7112,41.731,41.7013,41.7112,257021.0
2025-04-17 13:00:00,42.11,42.13,42.09,42.12,43853.0,41.7112,41.731,41.6914,41.7211,43853.0
2025-04-17 13:05:00,42.12,42.13,42.1,42.12,27982.0,41.7211,41.731,41.7013,41.7211,27982.0
2025-04-17 13:10:00,42.11,42.12,42.08,42.09,120515.0,41.7112,41.7211,41.6815,41.6914,120515.0
2025-04-17 13:15:00,42.08,42.09,42.06,42.08,64258.0,41.6815,41.6914,41.6616,41.6815,64258.0
2025-04-17 13:20:00,42.07,42.07,42.04,42.05,119806.0,41.6715,41.6715,41.6418,41.6517,119806.0
2025-04-17 13:25:00,42.06,42.08,42.04,42.05,45725.0,41.6616,41.6815,41.6418,41.6517,45725.0
2025-04-17 13:30:00,42.05,42.1,42.05,42.09,88381.0,41.6517,41.7013,41.6517,41.6914,88381.0
2025-04-17 13:35:00,42.09,42.1,42.07,42.09,69840.0,41.6914,41.7013,41.6715,41.6914,69840.0
2025-04-17 13:40:00,42.09,42.1,42.05,42.09,34669.0,41.6914,41.7013,41.6517,41.6914,34669.0
2025-04-17 13:45:00,42.09,42.15,42.09,42.12,153641.0,41.6914,41.7508,41.6914,41.7211,153641.0
2025-04-17 13:50:00,42.12,42.15,42.11,42.14,42402.0,41.7211,41.7508,41.7112,41.7409,42402.0
2025-04-17 13:55:00,42.14,42.17,42.13,42.14,99238.0,41.7409,41.7706,41.731,41.7409,99238.0
2025-04-17 14:00:00,42.14,42.17,42.12,42.17,68552.0,41.7409,41.7706,41.7211,41.7706,68552.0
2025-04-17 14:05:00,42.17,42.19,42.14,42.18,58283.0,41.7706,41.7904,41.7409,41.7805,58283.0
2025-04-17 14:10:00,42.18,42.21,42.18,42.2,80654.0,41.7805,41.8102,41.7805,41.8003,80654.0
2025-04-17 14:15:00,42.19,42.23,42.19,42.21,161901.0,41.7904,41.83,41.7904,41.8102,161901.0
2025-04-17 14:20:00,42.21,42.23,42.2,42.22,193277.0,41.8102,41.83,41.8003,41.8201,193277.0
2025-04-17 14:25:00,42.21,42.23,42.18,42.19,44676.0,41.8102,41.83,41.7805,41.7904,44676.0
2025-04-17 14:30:00,42.19,42.22,42.18,42.2,47732.0,41.7904,41.8201,41.7805,41.8003,47732.0
2025-04-17 14:35:00,42.2,42.23,42.19,42.23,28007.0,41.8003,41.83,41.7904,41.83,28007.0
2025-04-17 14:40:00,42.23,42.23,42.19,42.21,29741.0,41.83,41.83,41.7904,41.8102,29741.0
2025-04-17 14:45:00,42.21,42.21,42.15,42.16,812261.0,41.8102,41.8102,41.7508,41.7607,812261.0
2025-04-17 14:50:00,42.16,42.2,42.14,42.17,79404.0,41.7607,41.8003,41.7409,41.7706,79404.0
2025-04-17 14:55:00,42.17,42.18,42.14,42.14,90836.0,41.7706,41.7805,41.7409,41.7409,90836.0
2025-04-17 15:00:00,42.15,42.15,42.13,42.14,168828.0,41.7508,41.7508,41.731,41.7409,168828.0
2025-04-17 15:05:00,42.15,42.15,42.13,42.15,44133.0,41.7508,41.7508,41.731,41.7508,44133.0
2025-04-17 15:10:00,42.15,42.15,42.08,42.09,149500.0,41.7508,41.7508,41.6815,41.6914,149500.0
2025-04-17 15:15:00,42.09,42.1,42.07,42.09,84065.0,41.6914,41.7013,41.6715,41.6914,84065.0
2025-04-17 15:20:00,42.09,42.1,42.05,42.07,99762.0,41.6914,41.7013,41.6517,41.6715,99762.0
2025-04-17 15:25:00,42.07,42.08,42.04,42.04,90522.0,41.6715,41.6815,41.6418,41.6418,90522.0
2025-04-17 15:30:00,42.04,42.07,42.03,42.06,244871.0,41.6418,41.6715,41.6319,41.6616,244871.0
2025-04-17 15:35:00,42.06,42.07,42.04,42.05,263153.0,41.6616,41.6715,41.6418,41.6517,263153.0
2025-04-17 15:40:00,42.05,42.06,42.01,42.04,156658.0,41.6517,41.6616,41.6121,41.6418,156658.0
2025-04-17 15:45:00,42.03,42.04,41.96,41.98,189241.0,41.6319,41.6418,41.5626,41.5824,189241.0
2025-04-17 15:50:00,41.97,41.97,41.9,41.96,1217881.0,41.5725,41.5725,41.5032,41.5626,1217881.0
2025-04-17 15:55:00,41.96,41.96,41.88,41.92,2455963.0,41.5626,41.5626,41.4833,41.523,2455963.0
2025-04-21 09:30:00,42.16,42.22,42.11,42.13,580942.0,41.7607,41.8201,41.7112,41.731,580942.0
2025-04-21 09:35:00,42.15,42.16,42.09,42.14,398879.0,41.7508,41.7607,41.6914,41.7409,398879.0
2025-04-21 09:40:00,42.13,42.14,42.05,42.07,281741.0,41.731,41.7409,41.6517,41.6715,281741.0
2025-04-21 09:45:00,42.07,42.13,42.04,42.11,435952.0,41.6715,41.731,41.6418,41.7112,435952.0
2025-04-21 09:50:00,42.11,42.13,42.03,42.04,992980.0,41.7112,41.731,41.6319,41.6418,992980.0
2025-04-21 09:55:00,42.03,42.04,41.96,41.96,106313.0,41.6319,41.6418,41.5626,41.5626,106313.0
2025-04-21 10:00:00,41.95,41.96,41.88,41.91,106639.0,41.5527,41.5626,41.4833,41.5131,106639.0
2025-04-21 10:05:00,41.91,41.93,41.89,41.91,34208.0,41.5131,41.5329,41.4933,41.5131,34208.0
2025-04-21 10:10:00,41.91,41.94,41.9,41.91,136862.0,41.5131,41.5428,41.5032,41.5131,136862.0
2025-04-21 10:15:00,41.91,41.92,41.85,41.9,380829.0,41.5131,41.523,41.4536,41.5032,380829.0
2025-04-21 10:20:00,41.9,41.92,41.88,41.89,272301.0,41.5032,41.523,41.4833,41.4933,272301.0
2025-04-21 10:25:00,41.89,41.92,41.88,41.89,364967.0,41.4933,41.523,41.4833,41.4933,364967.0
2025-04-21 10:30:00,41.89,41.9,41.84,41.87,198945.0,41.4933,41.5032,41.4437,41.4734,198945.0
2025-04-21 10:35:00,41.87,41.93,41.87,41.93,110288.0,41.4734,41.5329,41.4734,41.5329,110288.0
2025-04-21 10:40:00,41.93,41.94,41.88,41.89,66207.0,41.5329,41.5428,41.4833,41.4933,66207.0
2025-04-21 10:45:00,41.89,41.91,41.88,41.88,21726.0,41.4933,41.5131,41.4833,41.4833,21726.0
2025-04-21 10:50:00,41.88,41.9,41.86,41.89,67789.0,41.4833,41.5032,41.4635,41.4933,67789.0
2025-04-21 10:55:00,41.89,41.91,41.87,41.88,50484.0,41.4933,41.5131,41.4734,41.4833,50484.0
2025-04-21 11:00:00,41.89,41.91,41.86,41.87,95399.0,41.4933,41.5131,41.4635,41.4734,95399.0
2025-04-21 11:05:00,41.89,41.89,41.86,41.88,13380.0,41.4933,41.4933,41.4635,41.4833,13380.0
2025-04-21 11:10:00,41.88,41.88,41.83,41.84,325742.0,41.4833,41.4833,41.4338,41.4437,325742.0
2025-04-21 11:15:00,41.84,41.88,41.83,41.88,67286.0,41.4437,41.4833,41.4338,41.4833,67286.0
2025-04-21 11:20:00,41.89,41.89,41.84,41.85,28229.0,41.4933,41.4933,41.4437,41.4536,28229.0
2025-04-21 11:25:00,41.86,41.86,41.82,41.84,7346.0,41.4635,41.4635,41.4239,41.4437,7346.0
2025-04-21 11:30:00,41.84,41.85,41.79,41.8,102154.0,41.4437,41.4536,41.3942,41.4041,102154.0
2025-04-21 11:35:00,41.79,41.81,41.78,41.79,14806.0,41.3942,41.414,41.3843,41.3942,14806.0
2025-04-21 11:40:00,41.8,41.81,41.77,41.78,22646.0,41.4041,41.414,41.3744,41.3843,22646.0
2025-04-21 11:45:00,41.78,41.78,41.74,41.77,81964.0,41.3843,41.3843,41.3447,41.3744,81964.0
2025-04-21 11:50:00,41.77,41.77,41.73,41.74,32099.0,41.3744,41.3744,41.3348,41.3447,32099.0
2025-04-21 11:55:00,41.75,41.75,41.73,41.73,65774.0,41.3546,41.3546,41.3348,41.3348,65774.0
2025-04-21 12:00:00,41.74,41.76,41.73,41.74,36984.0,41.3447,41.3645,41.3348,41.3447,36984.0
2025-04-21 12:05:00,41.74,41.75,41.73,41.75,18675.0,41.3447,41.3546,41.3348,41.3546,18675.0
2025-04-21 12:10:00,41.74,41.76,41.73,41.76,38683.0,41.3447,41.3645,41.3348,41.3645,38683.0
2025-04-21 12:15:00,41.76,41.76,41.73,41.75,92406.0,41.3645,41.3645,41.3348,41.3546,92406.0
2025-04-21 12:20:00,41.75,41.77,41.74,41.77,32750.0,41.3546,41.3744,41.3447,41.3744,32750.0
2025-04-21 12:25:00,41.77,41.78,41.74,41.76,49765.0,41.3744,41.3843,41.3447,41.3645,49765.0
2025-04-21 12:30:00,41.76,41.8,41.76,41.79,49908.0,41.3645,41.4041,41.3645,41.3942,49908.0
2025-04-21 12:35:00,41.79,41.81,41.78,41.8,42726.0,41.3942,41.414,41.3843,41.4041,42726.0
2025-04-21 12:40:00,41.8,41.81,41.79,41.79,571595.0,41.4041,41.414,41.3942,41.3942,571595.0
2025-04-21 12:45:00,41.8,41.8,41.76,41.77,240239.0,41.4041,41.4041,41.3645,41.3744,240239.0
2025-04-21 12:50:00,41.77,41.77,41.74,41.75,92252.0,41.3744,41.3744,41.3447,41.3546,92252.0
2025-04-21 12:55:00,41.75,41.75,41.71,41.72,322517.0,41.3546,41.3546,41.315,41.3249,322517.0
2025-04-21 13:00:00,41.72,41.73,41.66,41.67,133250.0,41.3249,41.3348,41.2654,41.2753,133250.0
2025-04-21 13:05:00,41.67,41.68,41.66,41.67,173379.0,41.2753,41.2852,41.2654,41.2753,173379.0
2025-04-21 13:10:00,41.68,41.68,41.65,41.65,131311.0,41.2852,41.2852,41.2555,41.2555,131311.0
2025-04-21 13:15:00,41.65,41.7,41.64,41.69,81524.0,41.2555,41.3051,41.2456,41.2951,81524.0
2025-04-21 13:20:00,41.69,41.72,41.69,41.69,55211.0,41.2951,41.3249,41.2951,41.2951,55211.0
2025-04-21 13:25:00,41.68,41.69,41.66,41.67,31634.0,41.2852,41.2951,41.2654,41.2753,31634.0
2025-04-21 13:30:00,41.67,41.7,41.67,41.68,39954.0,41.2753,41.3051,41.2753,41.2852,39954.0
2025-04-21 13:35:00,41.68,41.7,41.67,41.68,29223.0,41.2852,41.3051,41.2753,41.2852,29223.0
2025-04-21 13:40:00,41.68,41.69,41.65,41.65,91336.0,41.2852,41.2951,41.2555,41.2555,91336.0
2025-04-21 13:45:00,41.65,41.66,41.62,41.63,54551.0,41.2555,41.2654,41.2258,41.2357,54551.0
2025-04-21 13:50:00,41.63,41.65,41.62,41.63,130983.0,41.2357,41.2555,41.2258,41.2357,130983.0
2025-04-21 13:55:00,41.63,41.64,41.61,41.63,84463.0,41.2357,41.2456,41.2159,41.2357,84463.0
2025-04-21 14:00:00,41.62,41.67,41.62,41.66,380613.0,41.2258,41.2753,41.2258,41.2654,380613.0
2025-04-21 14:05:00,41.66,41.69,41.65,41.68,57882.0,41.2654,41.2951,41.2555,41.2852,57882.0
2025-04-21 14:10:00,41.68,41.69,41.66,41.69,112949.0,41.2852,41.2951,41.2654,41.2951,112949.0
2025-04-21 14:15:00,41.68,41.71,41.68,41.69,89271.0,41.2852,41.315,41.2852,41.2951,89271.0
2025-04-21 14:20:00,41.69,41.7,41.67,41.7,96823.0,41.2951,41.3051,41.2753,41.3051,96823.0
2025-04-21 14:25:00,41.69,41.72,41.69,41.72,162677.0,41.2951,41.3249,41.2951,41.3249,162677.0
2025-04-21 14:30:00,41.72,41.76,41.72,41.75,108246.0,41.3249,41.3645,41.3249,41.3546,108246.0
2025-04-21 14:35:00,41.76,41.76,41.74,41.76,69707.0,41.3645,41.3645,41.3447,41.3645,69707.0
2025-04-21 14:40:00,41.76,41.76,41.73,41.73,119624.0,41.3645,41.3645,41.3348,41.3348,119624.0
2025-04-21 14:45:00,41.73,41.75,41.72,41.74,79202.0,41.3348,41.3546,41.3249,41.3447,79202.0
2025-04-21 14:50:00,41.74,41.75,41.72,41.73,257929.0,41.3447,41.3546,41.3249,41.3348,257929.0
2025-04-21 14:55:00,41.73,41.75,41.72,41.73,108875.0,41.3348,41.3546,41.3249,41.3348,108875.0
2025-04-21 15:00:00,41.73,41.78,41.72,41.78,63759.0,41.3348,41.3843,41.3249,41.3843,63759.0
2025-04-21 15:05:00,41.78,41.8,41.78,41.8,135954.0,41.3843,41.4041,41.3843,41.4041,135954.0
2025-04-21 15:10:00,41.8,41.82,41.79,41.8,151177.0,41.4041,41.4239,41.3942,41.4041,151177.0
2025-04-21 15:15:00,41.81,41.81,41.79,41.8,232372.0,41.414,41.414,41.3942,41.4041,232372.0
2025-04-21 15:20:00,41.81,41.83,41.8,41.83,318813.0,41.414,41.4338,41.4041,41.4338,318813.0
2025-04-21 15:25:00,41.83,41.83,41.78,41.79,108050.0,41.4338,41.4338,41.3843,41.3942,108050.0
2025-04-21 15:30:00,41.8,41.83,41.8,41.83,128029.0,41.4041,41.4338,41.4041,41.4338,128029.0
2025-04-21 15:35:00,41.83,41.88,41.82,41.87,185743.0,41.4338,41.4833,41.4239,41.4734,185743.0
2025-04-21 15:40:00,41.88,41.9,41.87,41.89,120909.0,41.4833,41.5032,41.4734,41.4933,120909.0
2025-04-21 15:45:00,41.89,41.9,41.85,41.88,123782.0,41.4933,41.5032,41.4536,41.4833,123782.0
2025-04-21 15:50:00,41.87,41.91,41.84,41.9,526880.0,41.4734,41.5131,41.4437,41.5032,526880.0
2025-04-21 15:55:00,41.91,41.94,41.89,41.91,926132.0,41.5131,41.5428,41.4933,41.5131,926132.0
2025-04-22 09:30:00,42.38,42.39,42.34,42.36,308574.0,41.9786,41.9885,41.939,41.9588,308574.0
2025-04-22 09:35:00,42.36,42.42,42.34,42.4,200066.0,41.9588,42.0182,41.939,41.9984,200066.0
2025-04-22 09:40:00,42.41,42.44,42.4,42.44,110802.0,42.0083,42.038,41.9984,42.038,110802.0
2025-04-22 09:45:00,42.45,42.46,42.42,42.45,214250.0,42.0479,42.0579,42.0182,42.0479,214250.0
2025-04-22 09:50:00,42.44,42.44,42.4,42.42,126042.0,42.038,42.038,41.9984,42.0182,126042.0
2025-04-22 09:55:00,42.42,42.45,42.4,42.43,93006.0,42.0182,42.0479,41.9984,42.0281,93006.0
2025-04-22 10:00:00,42.43,42.45,42.41,42.44,246280.0,42.0281,42.0479,42.0083,42.038,246280.0
2025-04-22 10:05:00,42.44,42.48,42.42,42.46,269777.0,42.038,42.0777,42.0182,42.0579,269777.0
2025-04-22 10:10:00,42.46,42.47,42.43,42.45,116291.0,42.0579,42.0678,42.0281,42.0479,116291.0
2025-04-22 10:15:00,42.44,42.45,42.4,42.44,147838.0,42.038,42.0479,41.9984,42.038,147838.0
2025-04-22 10:20:00,42.43,42.47,42.43,42.46,67769.0,42.0281,42.0678,42.0281,42.0579,67769.0
2025-04-22 10:25:00,42.46,42.47,42.43,42.45,115445.0,42.0579,42.0678,42.0281,42.0479,115445.0
2025-04-22 10:30:00,42.45,42.45,42.41,42.45,140271.0,42.0479,42.0479,42.0083,42.0479,140271.0
2025-04-22 10:35:00,42.45,42.5,42.44,42.5,160761.0,42.0479,42.0975,42.038,42.0975,160761.0
2025-04-22 10:40:00,42.5,42.52,42.48,42.51,410858.0,42.0975,42.1173,42.0777,42.1074,410858.0
2025-04-22 10:45:00,42.52,42.53,42.5,42.51,569681.0,42.1173,42.1272,42.0975,42.1074,569681.0
2025-04-22 10:50:00,42.51,42.51,42.46,42.5,682569.0,42.1074,42.1074,42.0579,42.0975,682569.0
2025-04-22 10:55:00,42.49,42.53,42.48,42.52,755775.0,42.0876,42.1272,42.0777,42.1173,755775.0
2025-04-22 11:00:00,42.52,42.57,42.51,42.56,160257.0,42.1173,42.1668,42.1074,42.1569,160257.0
2025-04-22 11:05:00,42.55,42.57,42.55,42.56,101934.0,42.147,42.1668,42.147,42.1569,101934.0
2025-04-22 11:10:00,42.56,42.59,42.55,42.59,86323.0,42.1569,42.1866,42.147,42.1866,86323.0
2025-04-22 11:15:00,42.59,42.6,42.58,42.59,80110.0,42.1866,42.1965,42.1767,42.1866,80110.0
2025-04-22 11:20:00,42.59,42.6,42.57,42.59,104877.0,42.1866,42.1965,42.1668,42.1866,104877.0
2025-04-22 11:25:00,42.59,42.59,42.54,42.55,152025.0,42.1866,42.1866,42.1371,42.147,152025.0
2025-04-22 11:30:00,42.55,42.56,42.52,42.55,142668.0,42.147,42.1569,42.1173,42.147,142668.0
2025-04-22 11:35:00,42.55,42.56,42.54,42.55,61220.0,42.147,42.1569,42.1371,42.147,61220.0
2025-04-22 11:40:00,42.55,42.56,42.51,42.52,71869.0,42.147,42.1569,42.1074,42.1173,71869.0
2025-04-22 11:45:00,42.52,42.53,42.5,42.51,80251.0,42.1173,42.1272,42.0975,42.1074,80251.0
2025-04-22 11:50:00,42.51,42.54,42.5,42.54,122618.0,42.1074,42.1371,42.0975,42.1371,122618.0
2025-04-22 11:55:00,42.54,42.68,42.53,42.64,993777.0,42.1371,42.2758,42.1272,42.2361,993777.0
2025-04-22 12:00:00,42.64,42.74,42.63,42.71,390170.0,42.2361,42.3352,42.2262,42.3055,390170.0
2025-04-22 12:05:00,42.71,42.75,42.68,42.73,139413.0,42.3055,42.3451,42.2758,42.3253,139413.0
2025-04-22 12:10:00,42.73,42.78,42.71,42.77,123309.0,42.3253,42.3748,42.3055,42.3649,123309.0
2025-04-22 12:15:00,42.77,42.78,42.73,42.77,105521.0,42.3649,42.3748,42.3253,42.3649,105521.0
2025-04-22 12:20:00,42.77,42.8,42.76,42.79,162607.0,42.3649,42.3946,42.355,42.3847,162607.0
2025-04-22 12:25:00,42.79,42.82,42.77,42.79,107939.0,42.3847,42.4144,42.3649,42.3847,107939.0
2025-04-22 12:30:00,42.79,42.83,42.77,42.78,70987.0,42.3847,42.4244,42.3649,42.3748,70987.0
2025-04-22 12:35:00,42.78,42.78,42.75,42.76,248522.0,42.3748,42.3748,42.3451,42.355,248522.0
2025-04-22 12:40:00,42.77,42.77,42.7,42.73,308397.0,42.3649,42.3649,42.2956,42.3253,308397.0
2025-04-22 12:45:00,42.73,42.73,42.69,42.72,141046.0,42.3253,42.3253,42.2857,42.3154,141046.0
2025-04-22 12:50:00,42.72,42.72,42.68,42.72,108851.0,42.3154,42.3154,42.2758,42.3154,108851.0
2025-04-22 12:55:00,42.71,42.71,42.68,42.7,55656.0,42.3055,42.3055,42.2758,42.2956,55656.0
2025-04-22 13:00:00,42.7,42.73,42.69,42.72,65524.0,42.2956,42.3253,42.2857,42.3154,65524.0
2025-04-22 13:05:00,42.72,42.75,42.69,42.73,335858.0,42.3154,42.3451,42.2857,42.3253,335858.0
2025-04-22 13:10:00,42.73,42.74,42.6,42.61,315655.0,42.3253,42.3352,42.1965,42.2064,315655.0
2025-04-22 13:15:00,42.61,42.62,42.52,42.58,377823.0,42.2064,42.2163,42.1173,42.1767,377823.0
2025-04-22 13:20:00,42.58,42.58,42.49,42.51,148513.0,42.1767,42.1767,42.0876,42.1074,148513.0
2025-04-22 13:25:00,42.51,42.63,42.48,42.5,832263.0,42.1074,42.2262,42.0777,42.0975,832263.0
2025-04-22 13:30:00,42.5,42.56,42.47,42.51,229059.0,42.0975,42.1569,42.0678,42.1074,229059.0
2025-04-22 13:35:00,42.51,42.56,42.51,42.52,301631.0,42.1074,42.1569,42.1074,42.1173,301631.0
2025-04-22 13:40:00,42.53,42.54,42.5,42.54,59118.0,42.1272,42.1371,42.0975,42.1371,59118.0
2025-04-22 13:45:00,42.54,42.54,42.49,42.49,187571.0,42.1371,42.1371,42.0876,42.0876,187571.0
2025-04-22 13:50:00,42.5,42.52,42.48,42.51,191789.0,42.0975,42.1173,42.0777,42.1074,191789.0
2025-04-22 13:55:00,42.51,42.52,42.47,42.48,340149.0,42.1074,42.1173,42.0678,42.0777,340149.0
2025-04-22 14:00:00,42.48,42.55,42.46,42.54,81471.0,42.0777,42.147,42.0579,42.1371,81471.0
2025-04-22 14:05:00,42.55,42.58,42.54,42.57,179995.0,42.147,42.1767,42.1371,42.1668,179995.0
2025-04-22 14:10:00,42.57,42.59,42.56,42.59,43723.0,42.1668,42.1866,42.1569,42.1866,43723.0
2025-04-22 14:15:00,42.59,42.6,42.56,42.59,70122.0,42.1866,42.1965,42.1569,42.1866,70122.0
2025-04-22 14:20:00,42.59,42.63,42.58,42.61,39552.0,42.1866,42.2262,42.1767,42.2064,39552.0
2025-04-22 14:25:00,42.62,42.62,42.6,42.6,65675.0,42.2163,42.2163,42.1965,42.1965,65675.0
2025-04-22 14:30:00,42.61,42.62,42.59,42.61,36055.0,42.2064,42.2163,42.1866,42.2064,36055.0
2025-04-22 14:35:00,42.61,42.63,42.6,42.61,411902.0,42.2064,42.2262,42.1965,42.2064,411902.0
2025-04-22 14:40:00,42.61,42.62,42.59,42.62,162167.0,42.2064,42.2163,42.1866,42.2163,162167.0
2025-04-22 14:45:00,42.62,42.64,42.61,42.63,48844.0,42.2163,42.2361,42.2064,42.2262,48844.0
2025-04-22 14:50:00,42.63,42.65,42.62,42.63,43817.0,42.2262,42.2461,42.2163,42.2262,43817.0
2025-04-22 14:55:00,42.63,42.64,42.62,42.63,48995.0,42.2262,42.2361,42.2163,42.2262,48995.0
2025-04-22 15:00:00,42.63,42.64,42.61,42.64,75889.0,42.2262,42.2361,42.2064,42.2361,75889.0
2025-04-22 15:05:00,42.64,42.65,42.6,42.61,77199.0,42.2361,42.2461,42.1965,42.2064,77199.0
2025-04-22 15:10:00,42.61,42.61,42.58,42.59,44996.0,42.2064,42.2064,42.1767,42.1866,44996.0
2025-04-22 15:15:00,42.59,42.6,42.55,42.57,102478.0,42.1866,42.1965,42.147,42.1668,102478.0
2025-04-22 15:20:00,42.57,42.58,42.53,42.55,55359.0,42.1668,42.1767,42.1272,42.147,55359.0
2025-04-22 15:25:00,42.56,42.56,42.53,42.54,62079.0,42.1569,42.1569,42.1272,42.1371,62079.0
2025-04-22 15:30:00,42.54,42.56,42.53,42.55,113658.0,42.1371,42.1569,42.1272,42.147,113658.0
2025-04-22 15:35:00,42.55,42.56,42.52,42.52,244595.0,42.147,42.1569,42.1173,42.1173,244595.0
2025-04-22 15:40:00,42.53,42.59,42.52,42.58,310720.0,42.1272,42.1866,42.1173,42.1767,310720.0
2025-04-22 15:45:00,42.58,42.59,42.56,42.58,495527.0,42.1767,42.1866,42.1569,42.1767,495527.0
2025-04-22 15:50:00,42.57,42.57,42.51,42.56,512151.0,42.1668,42.1668,42.1074,42.1569,512151.0
2025-04-22 15:55:00,42.56,42.58,42.54,42.55,2071329.0,42.1569,42.1767,42.1371,42.147,2071329.0
2025-04-23 09:30:00,43.29,43.29,43.23,43.24,227949.0,42.88,42.88,42.8206,42.8305,227949.0
2025-04-23 09:35:00,43.23,43.52,43.16,43.29,2334973.0,42.8206,43.1078,42.7512,42.88,2334973.0
2025-04-23 09:40:00,43.28,43.47,43.26,43.45,639667.0,42.8701,43.0583,42.8503,43.0385,639667.0
2025-04-23 09:45:00,43.43,43.51,43.42,43.51,572125.0,43.0187,43.0979,43.0088,43.0979,572125.0
2025-04-23 09:50:00,43.51,43.52,43.33,43.37,887213.0,43.0979,43.1078,42.9196,42.9592,887213.0
2025-04-23 09:55:00,43.36,43.39,43.31,43.39,283848.0,42.9493,42.979,42.8998,42.979,283848.0
2025-04-23 10:00:00,43.4,43.46,43.29,43.46,589109.0,42.989,43.0484,42.88,43.0484,589109.0
2025-04-23 10:05:00,43.46,43.5,43.43,43.46,139135.0,43.0484,43.088,43.0187,43.0484,139135.0
2025-04-23 10:10:00,43.44,43.46,43.37,43.39,195649.0,43.0286,43.0484,42.9592,42.979,195649.0
2025-04-23 10:15:00,43.4,43.4,43.27,43.33,393648.0,42.989,42.989,42.8602,42.9196,393648.0
2025-04-23 10:20:00,43.32,43.39,43.27,43.37,400460.0,42.9097,42.979,42.8602,42.9592,400460.0
2025-04-23 10:25:00,43.37,43.43,43.36,43.4,241876.0,42.9592,43.0187,42.9493,42.989,241876.0
2025-04-23 10:30:00,43.4,43.43,43.39,43.41,329678.0,42.989,43.0187,42.979,42.9989,329678.0
2025-04-23 10:35:00,43.41,43.44,43.4,43.41,203318.0,42.9989,43.0286,42.989,42.9989,203318.0
2025-04-23 10:40:00,43.41,43.46,43.37,43.44,181453.0,42.9989,43.0484,42.9592,43.0286,181453.0
2025-04-23 10:45:00,43.44,43.49,43.43,43.47,54516.0,43.0286,43.0781,43.0187,43.0583,54516.0
2025-04-23 10:50:00,43.47,43.47,43.38,43.41,182421.0,43.0583,43.0583,42.9691,42.9989,182421.0
2025-04-23 10:55:00,43.4,43.43,43.39,43.41,99296.0,42.989,43.0187,42.979,42.9989,99296.0
2025-04-23 11:00:00,43.41,43.45,43.29,43.37,1308179.0,42.9989,43.0385,42.88,42.9592,1308179.0
2025-04-23 11:05:00,43.36,43.43,43.35,43.38,117340.0,42.9493,43.0187,42.9394,42.9691,117340.0
2025-04-23 11:10:00,43.38,43.39,43.37,43.38,109438.0,42.9691,42.979,42.9592,42.9691,109438.0
2025-04-23 11:15:00,43.38,43.38,43.31,43.31,134349.0,42.9691,42.9691,42.8998,42.8998,134349.0
2025-04-23 11:20:00,43.32,43.35,43.19,43.3,1032147.0,42.9097,42.9394,42.7809,42.8899,1032147.0
2025-04-23 11:25:00,43.3,43.31,43.19,43.22,209863.0,42.8899,42.8998,42.7809,42.8107,209863.0
2025-04-23 11:30:00,43.22,43.23,43.15,43.21,99220.0,42.8107,42.8206,42.7413,42.8008,99220.0
2025-04-23 11:35:00,43.21,43.24,43.19,43.23,219563.0,42.8008,42.8305,42.7809,42.8206,219563.0
2025-04-23 11:40:00,43.23,43.24,43.17,43.17,70415.0,42.8206,42.8305,42.7611,42.7611,70415.0
2025-04-23 11:45:00,43.18,43.2,43.1,43.12,87801.0,42.771,42.7908,42.6918,42.7116,87801.0
2025-04-23 11:50:00,43.13,43.14,43.08,43.14,53272.0,42.7215,42.7314,42.672,42.7314,53272.0
2025-04-23 11:55:00,43.13,43.17,43.13,43.15,91311.0,42.7215,42.7611,42.7215,42.7413,91311.0
2025-04-23 12:00:00,43.15,43.16,43.11,43.14,141497.0,42.7413,42.7512,42.7017,42.7314,141497.0
2025-04-23 12:05:00,43.14,43.15,43.07,43.08,73996.0,42.7314,42.7413,42.6621,42.672,73996.0
2025-04-23 12:10:00,43.08,43.12,43.07,43.11,132981.0,42.672,42.7116,42.6621,42.7017,132981.0
2025-04-23 12:15:00,43.11,43.13,43.08,43.08,149978.0,42.7017,42.7215,42.672,42.672,149978.0
2025-04-23 12:20:00,43.08,43.09,43.05,43.07,78053.0,42.672,42.6819,42.6423,42.6621,78053.0
2025-04-23 12:25:00,43.07,43.13,43.04,43.13,105343.0,42.6621,42.7215,42.6324,42.7215,105343.0
2025-04-23 12:30:00,43.13,43.14,43.09,43.11,258392.0,42.7215,42.7314,42.6819,42.7017,258392.0
2025-04-23 12:35:00,43.11,43.15,43.11,43.15,95628.0,42.7017,42.7413,42.7017,42.7413,95628.0
2025-04-23 12:40:00,43.14,43.16,43.11,43.14,79424.0,42.7314,42.7512,42.7017,42.7314,79424.0
2025-04-23 12:45:00,43.13,43.15,43.08,43.09,70703.0,42.7215,42.7413,42.672,42.6819,70703.0
2025-04-23 12:50:00,43.09,43.12,43.08,43.12,108406.0,42.6819,42.7116,42.672,42.7116,108406.0
2025-04-23 12:55:00,43.11,43.17,43.1,43.16,304032.0,42.7017,42.7611,42.6918,42.7512,304032.0
2025-04-23 13:00:00,43.16,43.17,43.05,43.16,297329.0,42.7512,42.7611,42.6423,42.7512,297329.0
2025-04-23 13:05:00,43.16,43.19,43.15,43.16,248346.0,42.7512,42.7809,42.7413,42.7512,248346.0
2025-04-23 13:10:00,43.17,43.17,43.15,43.16,59113.0,42.7611,42.7611,42.7413,42.7512,59113.0
2025-04-23 13:15:00,43.17,43.19,43.15,43.18,240409.0,42.7611,42.7809,42.7413,42.771,240409.0
2025-04-23 13:20:00,43.18,43.19,43.15,43.17,213565.0,42.771,42.7809,42.7413,42.7611,213565.0
2025-04-23 13:25:00,43.18,43.19,43.12,43.13,294344.0,42.771,42.7809,42.7116,42.7215,294344.0
2025-04-23 13:30:00,43.13,43.16,43.1,43.12,65599.0,42.7215,42.7512,42.6918,42.7116,65599.0
2025-04-23 13:35:00,43.12,43.13,43.07,43.09,261634.0,42.7116,42.7215,42.6621,42.6819,261634.0
2025-04-23 13:40:00,43.1,43.14,43.09,43.13,97100.0,42.6918,42.7314,42.6819,42.7215,97100.0
2025-04-23 13:45:00,43.13,43.13,43.1,43.13,63255.0,42.7215,42.7215,42.6918,42.7215,63255.0
2025-04-23 13:50:00,43.13,43.17,43.11,43.16,271886.0,42.7215,42.7611,42.7017,42.7512,271886.0
2025-04-23 13:55:00,43.16,43.19,43.16,43.17,89903.0,42.7512,42.7809,42.7512,42.7611,89903.0
2025-04-23 14:00:00,43.17,43.18,43.13,43.16,44303.0,42.7611,42.771,42.7215,42.7512,44303.0
2025-04-23 14:05:00,43.16,43.17,43.14,43.16,127455.0,42.7512,42.7611,42.7314,42.7512,127455.0
2025-04-23 14:10:00,43.16,43.19,43.14,43.17,377524.0,42.7512,42.7809,42.7314,42.7611,377524.0
2025-04-23 14:15:00,43.16,43.19,43.16,43.18,191010.0,42.7512,42.7809,42.7512,42.771,191010.0
2025-04-23 14:20:00,43.17,43.2,43.13,43.15,329406.0,42.7611,42.7908,42.7215,42.7413,329406.0
2025-04-23 14:25:00,43.15,43.15,43.09,43.1,128237.0,42.7413,42.7413,42.6819,42.6918,128237.0
2025-04-23 14:30:00,43.11,43.15,43.1,43.12,41435.0,42.7017,42.7413,42.6918,42.7116,41435.0
2025-04-23 14:35:00,43.13,43.14,43.12,43.13,57196.0,42.7215,42.7314,42.7116,42.7215,57196.0
2025-04-23 14:40:00,43.12,43.12,43.08,43.08,79783.0,42.7116,42.7116,42.672,42.672,79783.0
2025-04-23 14:45:00,43.08,43.1,43.07,43.1,83975.0,42.672,42.6918,42.6621,42.6918,83975.0
2025-04-23 14:50:00,43.09,43.09,43.06,43.07,79673.0,42.6819,42.6819,42.6522,42.6621,79673.0
2025-04-23 14:55:00,43.06,43.11,43.06,43.07,78453.0,42.6522,42.7017,42.6522,42.6621,78453.0
2025-04-23 15:00:00,43.07,43.09,43.04,43.05,92479.0,42.6621,42.6819,42.6324,42.6423,92479.0
2025-04-23 15:05:00,43.05,43.09,43.05,43.08,71354.0,42.6423,42.6819,42.6423,42.672,71354.0
2025-04-23 15:10:00,43.07,43.1,43.06,43.07,118550.0,42.6621,42.6918,42.6522,42.6621,118550.0
2025-04-23 15:15:00,43.07,43.08,43.04,43.05,186887.0,42.6621,42.672,42.6324,42.6423,186887.0
2025-04-23 15:20:00,43.06,43.06,43.02,43.02,284248.0,42.6522,42.6522,42.6126,42.6126,284248.0
2025-04-23 15:25:00,43.02,43.06,43.01,43.02,334022.0,42.6126,42.6522,42.6026,42.6126,334022.0
2025-04-23 15:30:00,43.02,43.05,43.01,43.01,195349.0,42.6126,42.6423,42.6026,42.6026,195349.0
2025-04-23 15:35:00,43.02,43.02,42.98,43.0,440584.0,42.6126,42.6126,42.5729,42.5927,440584.0
2025-04-23 15:40:00,43.0,43.03,42.99,43.02,181427.0,42.5927,42.6225,42.5828,42.6126,181427.0
2025-04-23 15:45:00,43.02,43.04,42.99,43.04,245532.0,42.6126,42.6324,42.5828,42.6324,245532.0
2025-04-23 15:50:00,43.04,43.09,43.03,43.08,611027.0,42.6324,42.6819,42.6225,42.672,611027.0
2025-04-23 15:55:00,43.08,43.09,43.03,43.04,1162146.0,42.672,42.6819,42.6225,42.6324,1162146.0
2025-04-24 09:30:00,43.15,43.19,43.1,43.18,373174.0,42.7413,42.7809,42.6918,42.771,373174.0
2025-04-24 09:35:00,43.18,43.18,43.14,43.18,140151.0,42.771,42.771,42.7314,42.771,140151.0
2025-04-24 09:40:00,43.19,43.22,43.18,43.19,65951.0,42.7809,42.8107,42.771,42.7809,65951.0
2025-04-24 09:45:00,43.2,43.23,43.19,43.2,230466.0,42.7908,42.8206,42.7809,42.7908,230466.0
2025-04-24 09:50:00,43.2,43.25,43.19,43.25,176203.0,42.7908,42.8404,42.7809,42.8404,176203.0
2025-04-24 09:55:00,43.24,43.29,43.22,43.28,69347.0,42.8305,42.88,42.8107,42.8701,69347.0
2025-04-24 10:00:00,43.28,43.3,43.26,43.29,299317.0,42.8701,42.8899,42.8503,42.88,299317.0
2025-04-24 10:05:00,43.29,43.33,43.27,43.32,111018.0,42.88,42.9196,42.8602,42.9097,111018.0
2025-04-24 10:10:00,43.33,43.33,43.28,43.3,126109.0,42.9196,42.9196,42.8701,42.8899,126109.0
2025-04-24 10:15:00,43.29,43.3,43.26,43.3,289294.0,42.88,42.8899,42.8503,42.8899,289294.0
2025-04-24 10:20:00,43.3,43.36,43.3,43.35,75504.0,42.8899,42.9493,42.8899,42.9394,75504.0
2025-04-24 10:25:00,43.34,43.37,43.32,43.36,120357.0,42.9295,42.9592,42.9097,42.9493,120357.0
2025-04-24 10:30:00,43.35,43.38,43.34,43.37,62317.0,42.9394,42.9691,42.9295,42.9592,62317.0
2025-04-24 10:35:00,43.37,43.39,43.35,43.38,73459.0,42.9592,42.979,42.9394,42.9691,73459.0
2025-04-24 10:40:00,43.38,43.4,43.32,43.35,699915.0,42.9691,42.989,42.9097,42.9394,699915.0
2025-04-24 10:45:00,43.35,43.35,43.28,43.31,196121.0,42.9394,42.9394,42.8701,42.8998,196121.0
2025-04-24 10:50:00,43.31,43.33,43.28,43.32,91864.0,42.8998,42.9196,42.8701,42.9097,91864.0
2025-04-24 10:55:00,43.32,43.35,43.31,43.34,80194.0,42.9097,42.9394,42.8998,42.9295,80194.0
2025-04-24 11:00:00,43.35,43.36,43.33,43.34,260553.0,42.9394,42.9493,42.9196,42.9295,260553.0
2025-04-24 11:05:00,43.34,43.37,43.33,43.36,56952.0,42.9295,42.9592,42.9196,42.9493,56952.0
2025-04-24 11:10:00,43.37,43.4,43.36,43.39,95589.0,42.9592,42.989,42.9493,42.979,95589.0
2025-04-24 11:15:00,43.38,43.4,43.36,43.37,103950.0,42.9691,42.989,42.9493,42.9592,103950.0
2025-04-24 11:20:00,43.37,43.38,43.35,43.36,68009.0,42.9592,42.9691,42.9394,42.9493,68009.0
2025-04-24 11:25:00,43.36,43.38,43.33,43.33,452421.0,42.9493,42.9691,42.9196,42.9196,452421.0
2025-04-24 11:30:00,43.34,43.36,43.31,43.35,275848.0,42.9295,42.9493,42.8998,42.9394,275848.0
2025-04-24 11:35:00,43.36,43.36,43.34,43.35,121357.0,42.9493,42.9493,42.9295,42.9394,121357.0
2025-04-24 11:40:00,43.34,43.37,43.34,43.36,171401.0,42.9295,42.9592,42.9295,42.9493,171401.0
2025-04-24 11:45:00,43.36,43.4,43.34,43.37,687431.0,42.9493,42.989,42.9295,42.9592,687431.0
2025-04-24 11:50:00,43.38,43.4,43.36,43.4,64848.0,42.9691,42.989,42.9493,42.989,64848.0
2025-04-24 11:55:00,43.4,43.41,43.36,43.37,245580.0,42.989,42.9989,42.9493,42.9592,245580.0
2025-04-24 12:00:00,43.37,43.4,43.37,43.4,34894.0,42.9592,42.989,42.9592,42.989,34894.0
2025-04-24 12:05:00,43.39,43.4,43.35,43.37,54900.0,42.979,42.989,42.9394,42.9592,54900.0
2025-04-24 12:10:00,43.37,43.42,43.36,43.42,36240.0,42.9592,43.0088,42.9493,43.0088,36240.0
2025-04-24 12:15:00,43.41,43.45,43.41,43.45,36870.0,42.9989,43.0385,42.9989,43.0385,36870.0
2025-04-24 12:20:00,43.45,43.45,43.43,43.43,161521.0,43.0385,43.0385,43.0187,43.0187,161521.0
2025-04-24 12:25:00,43.43,43.51,43.43,43.48,732083.0,43.0187,43.0979,43.0187,43.0682,732083.0
2025-04-24 12:30:00,43.49,43.52,43.48,43.5,26930.0,43.0781,43.1078,43.0682,43.088,26930.0
2025-04-24 12:35:00,43.5,43.52,43.49,43.5,33287.0,43.088,43.1078,43.0781,43.088,33287.0
2025-04-24 12:40:00,43.5,43.5,43.47,43.48,41891.0,43.088,43.088,43.0583,43.0682,41891.0
2025-04-24 12:45:00,43.48,43.5,43.46,43.5,23796.0,43.0682,43.088,43.0484,43.088,23796.0
2025-04-24 12:50:00,43.5,43.52,43.49,43.51,113505.0,43.088,43.1078,43.0781,43.0979,113505.0
2025-04-24 12:55:00,43.51,43.54,43.5,43.52,70755.0,43.0979,43.1276,43.088,43.1078,70755.0
2025-04-24 13:00:00,43.51,43.54,43.51,43.54,42997.0,43.0979,43.1276,43.0979,43.1276,42997.0
2025-04-24 13:05:00,43.53,43.55,43.51,43.51,61573.0,43.1177,43.1375,43.0979,43.0979,61573.0
2025-04-24 13:10:00,43.52,43.53,43.51,43.52,173299.0,43.1078,43.1177,43.0979,43.1078,173299.0
2025-04-24 13:15:00,43.52,43.53,43.48,43.48,89255.0,43.1078,43.1177,43.0682,43.0682,89255.0
2025-04-24 13:20:00,43.48,43.51,43.47,43.51,38372.0,43.0682,43.0979,43.0583,43.0979,38372.0
2025-04-24 13:25:00,43.51,43.52,43.5,43.51,53559.0,43.0979,43.1078,43.088,43.0979,53559.0
2025-04-24 13:30:00,43.52,43.54,43.49,43.5,101756.0,43.1078,43.1276,43.0781,43.088,101756.0
2025-04-24 13:35:00,43.5,43.51,43.49,43.51,25125.0,43.088,43.0979,43.0781,43.0979,25125.0
2025-04-24 13:40:00,43.51,43.52,43.48,43.5,127056.0,43.0979,43.1078,43.0682,43.088,127056.0
2025-04-24 13:45:00,43.5,43.52,43.48,43.51,56677.0,43.088,43.1078,43.0682,43.0979,56677.0
2025-04-24 13:50:00,43.52,43.54,43.51,43.54,97585.0,43.1078,43.1276,43.0979,43.1276,97585.0
2025-04-24 13:55:00,43.54,43.54,43.52,43.52,54106.0,43.1276,43.1276,43.1078,43.1078,54106.0
2025-04-24 14:00:00,43.52,43.54,43.51,43.54,164513.0,43.1078,43.1276,43.0979,43.1276,164513.0
2025-04-24 14:05:00,43.53,43.55,43.52,43.54,229506.0,43.1177,43.1375,43.1078,43.1276,229506.0
2025-04-24 14:10:00,43.54,43.54,43.52,43.52,188896.0,43.1276,43.1276,43.1078,43.1078,188896.0
2025-04-24 14:15:00,43.53,43.55,43.51,43.53,81037.0,43.1177,43.1375,43.0979,43.1177,81037.0
2025-04-24 14:20:00,43.54,43.54,43.52,43.54,38269.0,43.1276,43.1276,43.1078,43.1276,38269.0
2025-04-24 14:25:00,43.54,43.55,43.53,43.54,146761.0,43.1276,43.1375,43.1177,43.1276,146761.0
2025-04-24 14:30:00,43.54,43.56,43.53,43.55,77076.0,43.1276,43.1474,43.1177,43.1375,77076.0
2025-04-24 14:35:00,43.55,43.56,43.55,43.55,39719.0,43.1375,43.1474,43.1375,43.1375,39719.0
2025-04-24 14:40:00,43.55,43.56,43.54,43.55,47631.0,43.1375,43.1474,43.1276,43.1375,47631.0
2025-04-24 14:45:00,43.55,43.56,43.54,43.56,45142.0,43.1375,43.1474,43.1276,43.1474,45142.0
2025-04-24 14:50:00,43.55,43.56,43.54,43.54,164803.0,43.1375,43.1474,43.1276,43.1276,164803.0
2025-04-24 14:55:00,43.55,43.55,43.53,43.54,41755.0,43.1375,43.1375,43.1177,43.1276,41755.0
2025-04-24 15:00:00,43.53,43.53,43.5,43.5,83721.0,43.1177,43.1177,43.088,43.088,83721.0
2025-04-24 15:05:00,43.51,43.52,43.49,43.5,60392.0,43.0979,43.1078,43.0781,43.088,60392.0
2025-04-24 15:10:00,43.5,43.5,43.48,43.5,43677.0,43.088,43.088,43.0682,43.088,43677.0
2025-04-24 15:15:00,43.5,43.54,43.49,43.54,70713.0,43.088,43.1276,43.0781,43.1276,70713.0
2025-04-24 15:20:00,43.53,43.55,43.52,43.52,81323.0,43.1177,43.1375,43.1078,43.1078,81323.0
2025-04-24 15:25:00,43.53,43.54,43.49,43.5,103442.0,43.1177,43.1276,43.0781,43.088,103442.0
2025-04-24 15:30:00,43.51,43.53,43.5,43.53,111502.0,43.0979,43.1177,43.088,43.1177,111502.0
2025-04-24 15:35:00,43.53,43.55,43.51,43.55,150383.0,43.1177,43.1375,43.0979,43.1375,150383.0
2025-04-24 15:40:00,43.55,43.56,43.54,43.55,189604.0,43.1375,43.1474,43.1276,43.1375,189604.0
2025-04-24 15:45:00,43.56,43.57,43.54,43.57,175011.0,43.1474,43.1573,43.1276,43.1573,175011.0
2025-04-24 15:50:00,43.57,43.58,43.53,43.54,1410278.0,43.1573,43.1672,43.1177,43.1276,1410278.0
2025-04-24 15:55:00,43.54,43.55,43.52,43.53,4185297.0,43.1276,43.1375,43.1078,43.1177,4185297.0
2025-04-25 09:30:00,43.22,43.26,43.19,43.26,449385.0,42.8107,42.8503,42.7809,42.8503,449385.0
2025-04-25 09:35:00,43.26,43.33,43.25,43.31,401717.0,42.8503,42.9196,42.8404,42.8998,401717.0
2025-04-25 09:40:00,43.31,43.33,43.23,43.23,443458.0,42.8998,42.9196,42.8206,42.8206,443458.0
2025-04-25 09:45:00,43.23,43.27,43.22,43.23,302013.0,42.8206,42.8602,42.8107,42.8206,302013.0
2025-04-25 09:50:00,43.23,43.25,43.2,43.22,492324.0,42.8206,42.8404,42.7908,42.8107,492324.0
2025-04-25 09:55:00,43.23,43.25,43.21,43.22,160827.0,42.8206,42.8404,42.8008,42.8107,160827.0
2025-04-25 10:00:00,43.22,43.27,43.22,43.25,439594.0,42.8107,42.8602,42.8107,42.8404,439594.0
2025-04-25 10:05:00,43.26,43.3,43.24,43.28,323256.0,42.8503,42.8899,42.8305,42.8701,323256.0
2025-04-25 10:10:00,43.28,43.29,43.25,43.27,86800.0,42.8701,42.88,42.8404,42.8602,86800.0
2025-04-25 10:15:00,43.27,43.27,43.22,43.24,338613.0,42.8602,42.8602,42.8107,42.8305,338613.0
2025-04-25 10:20:00,43.23,43.24,43.13,43.19,306794.0,42.8206,42.8305,42.7215,42.7809,306794.0
2025-04-25 10:25:00,43.18,43.2,43.16,43.19,58150.0,42.771,42.7908,42.7512,42.7809,58150.0
2025-04-25 10:30:00,43.2,43.22,43.15,43.21,212428.0,42.7908,42.8107,42.7413,42.8008,212428.0
2025-04-25 10:35:00,43.21,43.26,43.2,43.26,131318.0,42.8008,42.8503,42.7908,42.8503,131318.0
2025-04-25 10:40:00,43.26,43.3,43.25,43.29,75453.0,42.8503,42.8899,42.8404,42.88,75453.0
2025-04-25 10:45:00,43.28,43.3,43.26,43.3,200914.0,42.8701,42.8899,42.8503,42.8899,200914.0
2025-04-25 10:50:00,43.3,43.3,43.27,43.28,228047.0,42.8899,42.8899,42.8602,42.8701,228047.0
2025-04-25 10:55:00,43.28,43.28,43.24,43.27,189472.0,42.8701,42.8701,42.8305,42.8602,189472.0
2025-04-25 11:00:00,43.27,43.28,43.25,43.26,140950.0,42.8602,42.8701,42.8404,42.8503,140950.0
2025-04-25 11:05:00,43.26,43.27,43.24,43.25,71300.0,42.8503,42.8602,42.8305,42.8404,71300.0
2025-04-25 11:10:00,43.26,43.29,43.25,43.28,134940.0,42.8503,42.88,42.8404,42.8701,134940.0
2025-04-25 11:15:00,43.29,43.29,43.22,43.25,180627.0,42.88,42.88,42.8107,42.8404,180627.0
2025-04-25 11:20:00,43.25,43.27,43.25,43.26,174511.0,42.8404,42.8602,42.8404,42.8503,174511.0
2025-04-25 11:25:00,43.26,43.27,43.22,43.22,227945.0,42.8503,42.8602,42.8107,42.8107,227945.0
2025-04-25 11:30:00,43.22,43.26,43.21,43.26,405372.0,42.8107,42.8503,42.8008,42.8503,405372.0
2025-04-25 11:35:00,43.25,43.26,43.23,43.26,170735.0,42.8404,42.8503,42.8206,42.8503,170735.0
2025-04-25 11:40:00,43.26,43.29,43.24,43.24,130412.0,42.8503,42.88,42.8305,42.8305,130412.0
2025-04-25 11:45:00,43.25,43.27,43.24,43.27,141692.0,42.8404,42.8602,42.8305,42.8602,141692.0
2025-04-25 11:50:00,43.27,43.31,43.26,43.3,99817.0,42.8602,42.8998,42.8503,42.8899,99817.0
2025-04-25 11:55:00,43.3,43.31,43.29,43.3,131081.0,42.8899,42.8998,42.88,42.8899,131081.0
2025-04-25 12:00:00,43.3,43.31,43.29,43.3,23798.0,42.8899,42.8998,42.88,42.8899,23798.0
2025-04-25 12:05:00,43.29,43.31,43.29,43.3,70898.0,42.88,42.8998,42.88,42.8899,70898.0
2025-04-25 12:10:00,43.31,43.31,43.29,43.3,50120.0,42.8998,42.8998,42.88,42.8899,50120.0
2025-04-25 12:15:00,43.3,43.32,43.3,43.31,170305.0,42.8899,42.9097,42.8899,42.8998,170305.0
2025-04-25 12:20:00,43.31,43.36,43.3,43.35,87251.0,42.8998,42.9493,42.8899,42.9394,87251.0
2025-04-25 12:25:00,43.35,43.36,43.34,43.34,107634.0,42.9394,42.9493,42.9295,42.9295,107634.0
2025-04-25 12:30:00,43.34,43.36,43.34,43.36,31501.0,42.9295,42.9493,42.9295,42.9493,31501.0
2025-04-25 12:35:00,43.36,43.38,43.36,43.37,133150.0,42.9493,42.9691,42.9493,42.9592,133150.0
2025-04-25 12:40:00,43.38,43.38,43.37,43.37,194501.0,42.9691,42.9691,42.9592,42.9592,194501.0
2025-04-25 12:45:00,43.37,43.37,43.32,43.35,125375.0,42.9592,42.9592,42.9097,42.9394,125375.0
2025-04-25 12:50:00,43.35,43.36,43.34,43.35,58863.0,42.9394,42.9493,42.9295,42.9394,58863.0
2025-04-25 12:55:00,43.34,43.37,43.34,43.36,22074.0,42.9295,42.9592,42.9295,42.9493,22074.0
2025-04-25 13:00:00,43.36,43.37,43.35,43.37,139646.0,42.9493,42.9592,42.9394,42.9592,139646.0
2025-04-25 13:05:00,43.36,43.39,43.36,43.38,40178.0,42.9493,42.979,42.9493,42.9691,40178.0
2025-04-25 13:10:00,43.38,43.4,43.37,43.4,45617.0,42.9691,42.989,42.9592,42.989,45617.0
2025-04-25 13:15:00,43.41,43.42,43.39,43.41,236850.0,42.9989,43.0088,42.979,42.9989,236850.0
2025-04-25 13:20:00,43.41,43.42,43.39,43.41,209549.0,42.9989,43.0088,42.979,42.9989,209549.0
2025-04-25 13:25:00,43.41,43.44,43.4,43.43,114757.0,42.9989,43.0286,42.989,43.0187,114757.0
2025-04-25 13:30:00,43.42,43.43,43.4,43.41,94811.0,43.0088,43.0187,42.989,42.9989,94811.0
2025-04-25 13:35:00,43.41,43.42,43.32,43.33,609259.0,42.9989,43.0088,42.9097,42.9196,609259.0
2025-04-25 13:40:00,43.32,43.37,43.3,43.34,93690.0,42.9097,42.9592,42.8899,42.9295,93690.0
2025-04-25 13:45:00,43.33,43.33,43.28,43.32,165836.0,42.9196,42.9196,42.8701,42.9097,165836.0
2025-04-25 13:50:00,43.33,43.33,43.27,43.28,143163.0,42.9196,42.9196,42.8602,42.8701,143163.0
2025-04-25 13:55:00,43.28,43.28,43.24,43.27,192776.0,42.8701,42.8701,42.8305,42.8602,192776.0
2025-04-25 14:00:00,43.27,43.33,43.26,43.32,121193.0,42.8602,42.9196,42.8503,42.9097,121193.0
2025-04-25 14:05:00,43.32,43.35,43.31,43.34,70330.0,42.9097,42.9394,42.8998,42.9295,70330.0
2025-04-25 14:10:00,43.34,43.34,43.32,43.33,84169.0,42.9295,42.9295,42.9097,42.9196,84169.0
2025-04-25 14:15:00,43.32,43.34,43.31,43.33,143236.0,42.9097,42.9295,42.8998,42.9196,143236.0
2025-04-25 14:20:00,43.33,43.37,43.32,43.37,104403.0,42.9196,42.9592,42.9097,42.9592,104403.0
2025-04-25 14:25:00,43.37,43.37,43.34,43.36,57285.0,42.9592,42.9592,42.9295,42.9493,57285.0
2025-04-25 14:30:00,43.35,43.37,43.35,43.36,54345.0,42.9394,42.9592,42.9394,42.9493,54345.0
2025-04-25 14:35:00,43.36,43.39,43.35,43.39,58787.0,42.9493,42.979,42.9394,42.979,58787.0
2025-04-25 14:40:00,43.39,43.4,43.38,43.39,37236.0,42.979,42.989,42.9691,42.979,37236.0
2025-04-25 14:45:00,43.4,43.4,43.38,43.4,33589.0,42.989,42.989,42.9691,42.989,33589.0
2025-04-25 14:50:00,43.4,43.4,43.35,43.4,122592.0,42.989,42.989,42.9394,42.989,122592.0
2025-04-25 14:55:00,43.39,43.39,43.36,43.38,76972.0,42.979,42.979,42.9493,42.9691,76972.0
2025-04-25 15:00:00,43.38,43.4,43.36,43.39,57109.0,42.9691,42.989,42.9493,42.979,57109.0
2025-04-25 15:05:00,43.39,43.4,43.38,43.39,220827.0,42.979,42.989,42.9691,42.979,220827.0
2025-04-25 15:10:00,43.39,43.39,43.37,43.38,117741.0,42.979,42.979,42.9592,42.9691,117741.0
2025-04-25 15:15:00,43.38,43.4,43.37,43.39,72129.0,42.9691,42.989,42.9592,42.979,72129.0
2025-04-25 15:20:00,43.39,43.41,43.39,43.4,86406.0,42.979,42.9989,42.979,42.989,86406.0
2025-04-25 15:25:00,43.41,43.41,43.38,43.38,92040.0,42.9989,42.9989,42.9691,42.9691,92040.0
2025-04-25 15:30:00,43.38,43.4,43.36,43.39,211238.0,42.9691,42.989,42.9493,42.979,211238.0
2025-04-25 15:35:00,43.39,43.4,43.37,43.38,133845.0,42.979,42.989,42.9592,42.9691,133845.0
2025-04-25 15:40:00,43.39,43.41,43.37,43.41,106384.0,42.979,42.9989,42.9592,42.9989,106384.0
2025-04-25 15:45:00,43.41,43.41,43.38,43.4,176269.0,42.9989,42.9989,42.9691,42.989,176269.0
2025-04-25 15:50:00,43.4,43.45,43.39,43.45,455720.0,42.989,43.0385,42.979,43.0385,455720.0
2025-04-25 15:55:00,43.45,43.45,43.42,43.44,1834999.0,43.0385,43.0385,43.0088,43.0286,1834999.0
2025-04-28 09:30:00,43.51,43.59,43.5,43.5,506221.0,43.0979,43.1772,43.088,43.088,506221.0
2025-04-28 09:35:00,43.51,43.52,43.47,43.49,565036.0,43.0979,43.1078,43.0583,43.0781,565036.0
2025-04-28 09:40:00,43.49,43.57,43.49,43.57,49489.0,43.0781,43.1573,43.0781,43.1573,49489.0
2025-04-28 09:45:00,43.57,43.58,43.5,43.53,333994.0,43.1573,43.1672,43.088,43.1177,333994.0
2025-04-28 09:50:00,43.53,43.53,43.48,43.48,483580.0,43.1177,43.1177,43.0682,43.0682,483580.0
2025-04-28 09:55:00,43.47,43.48,43.43,43.45,90749.0,43.0583,43.0682,43.0187,43.0385,90749.0
2025-04-28 10:00:00,43.45,43.48,43.42,43.48,62788.0,43.0385,43.0682,43.0088,43.0682,62788.0
2025-04-28 10:05:00,43.48,43.51,43.47,43.5,40124.0,43.0682,43.0979,43.0583,43.088,40124.0
2025-04-28 10:10:00,43.49,43.5,43.47,43.48,128042.0,43.0781,43.088,43.0583,43.0682,128042.0
2025-04-28 10:15:00,43.48,43.51,43.48,43.49,82736.0,43.0682,43.0979,43.0682,43.0781,82736.0
2025-04-28 10:20:00,43.5,43.53,43.48,43.53,64068.0,43.088,43.1177,43.0682,43.1177,64068.0
2025-04-28 10:25:00,43.53,43.53,43.48,43.49,100276.0,43.1177,43.1177,43.0682,43.0781,100276.0
2025-04-28 10:30:00,43.49,43.5,43.45,43.48,43637.0,43.0781,43.088,43.0385,43.0682,43637.0
2025-04-28 10:35:00,43.49,43.55,43.49,43.54,100328.0,43.0781,43.1375,43.0781,43.1276,100328.0
2025-04-28 10:40:00,43.54,43.56,43.51,43.55,193112.0,43.1276,43.1474,43.0979,43.1375,193112.0
2025-04-28 10:45:00,43.55,43.55,43.51,43.52,467506.0,43.1375,43.1375,43.0979,43.1078,467506.0
2025-04-28 10:50:00,43.52,43.52,43.48,43.49,120534.0,43.1078,43.1078,43.0682,43.0781,120534.0
2025-04-28 10:55:00,43.49,43.5,43.47,43.48,273767.0,43.0781,43.088,43.0583,43.0682,273767.0
2025-04-28 11:00:00,43.48,43.51,43.47,43.48,285407.0,43.0682,43.0979,43.0583,43.0682,285407.0
2025-04-28 11:05:00,43.48,43.49,43.39,43.41,287967.0,43.0682,43.0781,42.979,42.9989,287967.0
2025-04-28 11:10:00,43.41,43.43,43.38,43.42,88699.0,42.9989,43.0187,42.9691,43.0088,88699.0
2025-04-28 11:15:00,43.41,43.42,43.39,43.41,36270.0,42.9989,43.0088,42.979,42.9989,36270.0
2025-04-28 11:20:00,43.41,43.42,43.36,43.37,261080.0,42.9989,43.0088,42.9493,42.9592,261080.0
2025-04-28 11:25:00,43.37,43.37,43.33,43.34,106684.0,42.9592,42.9592,42.9196,42.9295,106684.0
2025-04-28 11:30:00,43.34,43.4,43.34,43.38,95139.0,42.9295,42.989,42.9295,42.9691,95139.0
2025-04-28 11:35:00,43.39,43.41,43.36,43.39,103684.0,42.979,42.9989,42.9493,42.979,103684.0
2025-04-28 11:40:00,43.4,43.42,43.4,43.4,487990.0,42.989,43.0088,42.989,42.989,487990.0
2025-04-28 11:45:00,43.41,43.42,43.38,43.38,123099.0,42.9989,43.0088,42.9691,42.9691,123099.0
2025-04-28 11:50:00,43.39,43.42,43.38,43.4,171761.0,42.979,43.0088,42.9691,42.989,171761.0
2025-04-28 11:55:00,43.39,43.41,43.36,43.38,97185.0,42.979,42.9989,42.9493,42.9691,97185.0
2025-04-28 12:00:00,43.38,43.38,43.35,43.36,26954.0,42.9691,42.9691,42.9394,42.9493,26954.0
2025-04-28 12:05:00,43.35,43.37,43.35,43.36,35417.0,42.9394,42.9592,42.9394,42.9493,35417.0
2025-04-28 12:10:00,43.36,43.37,43.35,43.36,26642.0,42.9493,42.9592,42.9394,42.9493,26642.0
2025-04-28 12:15:00,43.36,43.38,43.36,43.37,15893.0,42.9493,42.9691,42.9493,42.9592,15893.0
2025-04-28 12:20:00,43.37,43.38,43.33,43.35,21536.0,42.9592,42.9691,42.9196,42.9394,21536.0
2025-04-28 12:25:00,43.34,43.35,43.32,43.34,24032.0,42.9295,42.9394,42.9097,42.9295,24032.0
2025-04-28 12:30:00,43.34,43.38,43.34,43.36,12465.0,42.9295,42.9691,42.9295,42.9493,12465.0
2025-04-28 12:35:00,43.36,43.38,43.35,43.36,40126.0,42.9493,42.9691,42.9394,42.9493,40126.0
2025-04-28 12:40:00,43.36,43.38,43.36,43.38,56900.0,42.9493,42.9691,42.9493,42.9691,56900.0
2025-04-28 12:45:00,43.37,43.39,43.37,43.38,18483.0,42.9592,42.979,42.9592,42.9691,18483.0
2025-04-28 12:50:00,43.38,43.38,43.36,43.37,47991.0,42.9691,42.9691,42.9493,42.9592,47991.0
2025-04-28 12:55:00,43.36,43.37,43.34,43.35,241259.0,42.9493,42.9592,42.9295,42.9394,241259.0
2025-04-28 13:00:00,43.35,43.37,43.34,43.36,122535.0,42.9394,42.9592,42.9295,42.9493,122535.0
2025-04-28 13:05:00,43.36,43.38,43.34,43.34,30088.0,42.9493,42.9691,42.9295,42.9295,30088.0
2025-04-28 13:10:00,43.35,43.35,43.33,43.34,35554.0,42.9394,42.9394,42.9196,42.9295,35554.0
2025-04-28 13:15:00,43.34,43.36,43.32,43.36,84747.0,42.9295,42.9493,42.9097,42.9493,84747.0
2025-04-28 13:20:00,43.35,43.35,43.33,43.35,47773.0,42.9394,42.9394,42.9196,42.9394,47773.0
2025-04-28 13:25:00,43.34,43.37,43.34,43.34,62996.0,42.9295,42.9592,42.9295,42.9295,62996.0
2025-04-28 13:30:00,43.33,43.35,43.32,43.35,43931.0,42.9196,42.9394,42.9097,42.9394,43931.0
2025-04-28 13:35:00,43.34,43.37,43.34,43.37,23387.0,42.9295,42.9592,42.9295,42.9592,23387.0
2025-04-28 13:40:00,43.37,43.38,43.35,43.37,28026.0,42.9592,42.9691,42.9394,42.9592,28026.0
2025-04-28 13:45:00,43.37,43.38,43.36,43.37,14247.0,42.9592,42.9691,42.9493,42.9592,14247.0
2025-04-28 13:50:00,43.37,43.39,43.37,43.38,66437.0,42.9592,42.979,42.9592,42.9691,66437.0
2025-04-28 13:55:00,43.38,43.4,43.38,43.4,24270.0,42.9691,42.989,42.9691,42.989,24270.0
2025-04-28 14:00:00,43.4,43.41,43.39,43.4,25430.0,42.989,42.9989,42.979,42.989,25430.0
2025-04-28 14:05:00,43.41,43.43,43.4,43.42,70740.0,42.9989,43.0187,42.989,43.0088,70740.0
2025-04-28 14:10:00,43.42,43.43,43.41,43.42,82969.0,43.0088,43.0187,42.9989,43.0088,82969.0
2025-04-28 14:15:00,43.43,43.44,43.42,43.42,63945.0,43.0187,43.0286,43.0088,43.0088,63945.0
2025-04-28 14:20:00,43.41,43.46,43.41,43.46,45254.0,42.9989,43.0484,42.9989,43.0484,45254.0
2025-04-28 14:25:00,43.45,43.47,43.44,43.46,56013.0,43.0385,43.0583,43.0286,43.0484,56013.0
2025-04-28 14:30:00,43.46,43.47,43.43,43.44,51647.0,43.0484,43.0583,43.0187,43.0286,51647.0
2025-04-28 14:35:00,43.44,43.47,43.43,43.45,43848.0,43.0286,43.0583,43.0187,43.0385,43848.0
2025-04-28 14:40:00,43.46,43.46,43.44,43.44,85852.0,43.0484,43.0484,43.0286,43.0286,85852.0
2025-04-28 14:45:00,43.44,43.46,43.43,43.46,61254.0,43.0286,43.0484,43.0187,43.0484,61254.0
2025-04-28 14:50:00,43.46,43.46,43.45,43.46,27219.0,43.0484,43.0484,43.0385,43.0484,27219.0
2025-04-28 14:55:00,43.46,43.46,43.44,43.45,38138.0,43.0484,43.0484,43.0286,43.0385,38138.0
2025-04-28 15:00:00,43.45,43.47,43.44,43.47,90220.0,43.0385,43.0583,43.0286,43.0583,90220.0
2025-04-28 15:05:00,43.47,43.49,43.46,43.48,83318.0,43.0583,43.0781,43.0484,43.0682,83318.0
2025-04-28 15:10:00,43.48,43.48,43.46,43.46,47120.0,43.0682,43.0682,43.0484,43.0484,47120.0
2025-04-28 15:15:00,43.47,43.48,43.46,43.48,43337.0,43.0583,43.0682,43.0484,43.0682,43337.0
2025-04-28 15:20:00,43.48,43.5,43.47,43.5,106155.0,43.0682,43.088,43.0583,43.088,106155.0
2025-04-28 15:25:00,43.49,43.5,43.48,43.5,43418.0,43.0781,43.088,43.0682,43.088,43418.0
2025-04-28 15:30:00,43.49,43.51,43.48,43.51,113309.0,43.0781,43.0979,43.0682,43.0979,113309.0
2025-04-28 15:35:00,43.5,43.5,43.48,43.5,103274.0,43.088,43.088,43.0682,43.088,103274.0
2025-04-28 15:40:00,43.5,43.51,43.49,43.5,140615.0,43.088,43.0979,43.0781,43.088,140615.0
2025-04-28 15:45:00,43.5,43.52,43.5,43.51,86702.0,43.088,43.1078,43.088,43.0979,86702.0
2025-04-28 15:50:00,43.52,43.54,43.51,43.54,357529.0,43.1078,43.1276,43.0979,43.1276,357529.0
2025-04-28 15:55:00,43.54,43.55,43.51,43.54,620641.0,43.1276,43.1375,43.0979,43.1276,620641.0
2025-04-29 09:30:00,43.59,43.65,43.56,43.63,456460.0,43.1772,43.2366,43.1474,43.2168,456460.0
2025-04-29 09:35:00,43.62,43.62,43.56,43.58,132040.0,43.2069,43.2069,43.1474,43.1672,132040.0
2025-04-29 09:40:00,43.58,43.64,43.58,43.63,225684.0,43.1672,43.2267,43.1672,43.2168,225684.0
2025-04-29 09:45:00,43.63,43.63,43.58,43.6,94665.0,43.2168,43.2168,43.1672,43.1871,94665.0
2025-04-29 09:50:00,43.6,43.65,43.6,43.64,424061.0,43.1871,43.2366,43.1871,43.2267,424061.0
2025-04-29 09:55:00,43.64,43.65,43.61,43.63,91115.0,43.2267,43.2366,43.197,43.2168,91115.0
2025-04-29 10:00:00,43.62,43.66,43.58,43.66,157641.0,43.2069,43.2465,43.1672,43.2465,157641.0
2025-04-29 10:05:00,43.65,43.67,43.64,43.65,150345.0,43.2366,43.2564,43.2267,43.2366,150345.0
2025-04-29 10:10:00,43.66,43.7,43.64,43.69,81252.0,43.2465,43.2861,43.2267,43.2762,81252.0
2025-04-29 10:15:00,43.69,43.72,43.66,43.68,469765.0,43.2762,43.3059,43.2465,43.2663,469765.0
2025-04-29 10:20:00,43.68,43.68,43.59,43.6,93286.0,43.2663,43.2663,43.1772,43.1871,93286.0
2025-04-29 10:25:00,43.6,43.63,43.59,43.63,175423.0,43.1871,43.2168,43.1772,43.2168,175423.0
2025-04-29 10:30:00,43.63,43.65,43.62,43.65,323567.0,43.2168,43.2366,43.2069,43.2366,323567.0
2025-04-29 10:35:00,43.64,43.67,43.64,43.66,152695.0,43.2267,43.2564,43.2267,43.2465,152695.0
2025-04-29 10:40:00,43.66,43.67,43.65,43.66,58482.0,43.2465,43.2564,43.2366,43.2465,58482.0
2025-04-29 10:45:00,43.66,43.68,43.64,43.64,30340.0,43.2465,43.2663,43.2267,43.2267,30340.0
2025-04-29 10:50:00,43.64,43.67,43.63,43.66,48364.0,43.2267,43.2564,43.2168,43.2465,48364.0
2025-04-29 10:55:00,43.66,43.68,43.65,43.66,37971.0,43.2465,43.2663,43.2366,43.2465,37971.0
2025-04-29 11:00:00,43.66,43.66,43.64,43.65,285666.0,43.2465,43.2465,43.2267,43.2366,285666.0
2025-04-29 11:05:00,43.64,43.68,43.64,43.68,70543.0,43.2267,43.2663,43.2267,43.2663,70543.0
2025-04-29 11:10:00,43.68,43.68,43.64,43.66,59562.0,43.2663,43.2663,43.2267,43.2465,59562.0
2025-04-29 11:15:00,43.66,43.67,43.63,43.63,36640.0,43.2465,43.2564,43.2168,43.2168,36640.0
2025-04-29 11:20:00,43.64,43.66,43.63,43.64,115404.0,43.2267,43.2465,43.2168,43.2267,115404.0
2025-04-29 11:25:00,43.64,43.66,43.63,43.65,92556.0,43.2267,43.2465,43.2168,43.2366,92556.0
2025-04-29 11:30:00,43.65,43.66,43.63,43.64,46534.0,43.2366,43.2465,43.2168,43.2267,46534.0
2025-04-29 11:35:00,43.64,43.66,43.62,43.65,166794.0,43.2267,43.2465,43.2069,43.2366,166794.0
2025-04-29 11:40:00,43.65,43.67,43.64,43.66,109394.0,43.2366,43.2564,43.2267,43.2465,109394.0
2025-04-29 11:45:00,43.66,43.67,43.65,43.66,193097.0,43.2465,43.2564,43.2366,43.2465,193097.0
2025-04-29 11:50:00,43.66,43.67,43.64,43.66,74495.0,43.2465,43.2564,43.2267,43.2465,74495.0
2025-04-29 11:55:00,43.65,43.66,43.63,43.63,145083.0,43.2366,43.2465,43.2168,43.2168,145083.0
2025-04-29 12:00:00,43.63,43.68,43.63,43.67,29918.0,43.2168,43.2663,43.2168,43.2564,29918.0
2025-04-29 12:05:00,43.66,43.68,43.66,43.68,62490.0,43.2465,43.2663,43.2465,43.2663,62490.0
2025-04-29 12:10:00,43.68,43.7,43.67,43.7,209194.0,43.2663,43.2861,43.2564,43.2861,209194.0
2025-04-29 12:15:00,43.69,43.7,43.67,43.68,201936.0,43.2762,43.2861,43.2564,43.2663,201936.0
2025-04-29 12:20:00,43.68,43.7,43.67,43.7,158079.0,43.2663,43.2861,43.2564,43.2861,158079.0
2025-04-29 12:25:00,43.7,43.7,43.68,43.69,26400.0,43.2861,43.2861,43.2663,43.2762,26400.0
2025-04-29 12:30:00,43.69,43.7,43.67,43.68,65323.0,43.2762,43.2861,43.2564,43.2663,65323.0
2025-04-29 12:35:00,43.69,43.69,43.66,43.66,23333.0,43.2762,43.2762,43.2465,43.2465,23333.0
2025-04-29 12:40:00,43.66,43.69,43.66,43.68,24497.0,43.2465,43.2762,43.2465,43.2663,24497.0
2025-04-29 12:45:00,43.68,43.68,43.61,43.63,32518.0,43.2663,43.2663,43.197,43.2168,32518.0
2025-04-29 12:50:00,43.63,43.64,43.62,43.64,79232.0,43.2168,43.2267,43.2069,43.2267,79232.0
2025-04-29 12:55:00,43.63,43.64,43.59,43.61,25105.0,43.2168,43.2267,43.1772,43.197,25105.0
2025-04-29 13:00:00,43.61,43.62,43.59,43.62,56432.0,43.197,43.2069,43.1772,43.2069,56432.0
2025-04-29 13:05:00,43.62,43.63,43.61,43.63,16345.0,43.2069,43.2168,43.197,43.2168,16345.0
2025-04-29 13:10:00,43.62,43.63,43.59,43.62,91839.0,43.2069,43.2168,43.1772,43.2069,91839.0
2025-04-29 13:15:00,43.62,43.67,43.62,43.66,85293.0,43.2069,43.2564,43.2069,43.2465,85293.0
2025-04-29 13:20:00,43.66,43.69,43.65,43.69,10458.0,43.2465,43.2762,43.2366,43.2762,10458.0
2025-04-29 13:25:00,43.68,43.69,43.66,43.68,70605.0,43.2663,43.2762,43.2465,43.2663,70605.0
2025-04-29 13:30:00,43.68,43.69,43.67,43.69,57539.0,43.2663,43.2762,43.2564,43.2762,57539.0
2025-04-29 13:35:00,43.68,43.71,43.68,43.7,14946.0,43.2663,43.296,43.2663,43.2861,14946.0
2025-04-29 13:40:00,43.71,43.72,43.71,43.72,58899.0,43.296,43.3059,43.296,43.3059,58899.0
2025-04-29 13:45:00,43.72,43.76,43.7,43.75,336318.0,43.3059,43.3455,43.2861,43.3356,336318.0
2025-04-29 13:50:00,43.75,43.76,43.74,43.75,137832.0,43.3356,43.3455,43.3257,43.3356,137832.0
2025-04-29 13:55:00,43.75,43.76,43.73,43.73,46750.0,43.3356,43.3455,43.3158,43.3158,46750.0
2025-04-29 14:00:00,43.73,43.75,43.73,43.75,60168.0,43.3158,43.3356,43.3158,43.3356,60168.0
2025-04-29 14:05:00,43.75,43.75,43.72,43.73,94931.0,43.3356,43.3356,43.3059,43.3158,94931.0
2025-04-29 14:10:00,43.73,43.73,43.7,43.73,278476.0,43.3158,43.3158,43.2861,43.3158,278476.0
2025-04-29 14:15:00,43.73,43.74,43.7,43.71,18121.0,43.3158,43.3257,43.2861,43.296,18121.0
2025-04-29 14:20:00,43.71,43.72,43.7,43.72,22122.0,43.296,43.3059,43.2861,43.3059,22122.0
2025-04-29 14:25:00,43.71,43.73,43.7,43.72,72369.0,43.296,43.3158,43.2861,43.3059,72369.0
2025-04-29 14:30:00,43.72,43.73,43.7,43.72,8331.0,43.3059,43.3158,43.2861,43.3059,8331.0
2025-04-29 14:35:00,43.72,43.73,43.71,43.72,20478.0,43.3059,43.3158,43.296,43.3059,20478.0
2025-04-29 14:40:00,43.73,43.73,43.7,43.71,150923.0,43.3158,43.3158,43.2861,43.296,150923.0
2025-04-29 14:45:00,43.71,43.72,43.69,43.7,15340.0,43.296,43.3059,43.2762,43.2861,15340.0
2025-04-29 14:50:00,43.69,43.7,43.67,43.69,62039.0,43.2762,43.2861,43.2564,43.2762,62039.0
2025-04-29 14:55:00,43.69,43.7,43.66,43.66,19542.0,43.2762,43.2861,43.2465,43.2465,19542.0
2025-04-29 15:00:00,43.66,43.69,43.66,43.68,28174.0,43.2465,43.2762,43.2465,43.2663,28174.0
2025-04-29 15:05:00,43.68,43.71,43.67,43.69,139382.0,43.2663,43.296,43.2564,43.2762,139382.0
2025-04-29 15:10:00,43.69,43.71,43.68,43.71,111072.0,43.2762,43.296,43.2663,43.296,111072.0
2025-04-29 15:15:00,43.7,43.7,43.68,43.69,41989.0,43.2861,43.2861,43.2663,43.2762,41989.0
2025-04-29 15:20:00,43.68,43.69,43.67,43.69,57511.0,43.2663,43.2762,43.2564,43.2762,57511.0
2025-04-29 15:25:00,43.69,43.69,43.66,43.66,26406.0,43.2762,43.2762,43.2465,43.2465,26406.0
2025-04-29 15:30:00,43.67,43.68,43.66,43.66,40378.0,43.2564,43.2663,43.2465,43.2465,40378.0
2025-04-29 15:35:00,43.66,43.68,43.65,43.66,276078.0,43.2465,43.2663,43.2366,43.2465,276078.0
2025-04-29 15:40:00,43.66,43.67,43.64,43.66,136071.0,43.2465,43.2564,43.2267,43.2465,136071.0
2025-04-29 15:45:00,43.66,43.68,43.64,43.67,84847.0,43.2465,43.2663,43.2267,43.2564,84847.0
2025-04-29 15:50:00,43.68,43.69,43.66,43.66,312727.0,43.2663,43.2762,43.2465,43.2465,312727.0
2025-04-29 15:55:00,43.66,43.67,43.62,43.66,873759.0,43.2465,43.2564,43.2069,43.2465,873759.0
2025-04-30 09:30:00,43.59,43.61,43.54,43.61,286573.0,43.1772,43.197,43.1276,43.197,286573.0
2025-04-30 09:35:00,43.61,43.62,43.5,43.51,381424.0,43.197,43.2069,43.088,43.0979,381424.0
2025-04-30 09:40:00,43.51,43.53,43.46,43.49,233846.0,43.0979,43.1177,43.0484,43.0781,233846.0
2025-04-30 09:45:00,43.48,43.54,43.47,43.54,195162.0,43.0682,43.1276,43.0583,43.1276,195162.0
2025-04-30 09:50:00,43.53,43.56,43.45,43.46,112964.0,43.1177,43.1474,43.0385,43.0484,112964.0
2025-04-30 09:55:00,43.46,43.48,43.4,43.43,119986.0,43.0484,43.0682,42.989,43.0187,119986.0
2025-04-30 10:00:00,43.42,43.49,43.41,43.46,189954.0,43.0088,43.0781,42.9989,43.0484,189954.0
2025-04-30 10:05:00,43.46,43.48,43.41,43.48,132209.0,43.0484,43.0682,42.9989,43.0682,132209.0
2025-04-30 10:10:00,43.47,43.49,43.45,43.49,147252.0,43.0583,43.0781,43.0385,43.0781,147252.0
2025-04-30 10:15:00,43.48,43.49,43.46,43.49,110946.0,43.0682,43.0781,43.0484,43.0781,110946.0
2025-04-30 10:20:00,43.48,43.51,43.47,43.5,168051.0,43.0682,43.0979,43.0583,43.088,168051.0
2025-04-30 10:25:00,43.5,43.53,43.49,43.52,106128.0,43.088,43.1177,43.0781,43.1078,106128.0
2025-04-30 10:30:00,43.52,43.55,43.51,43.52,202627.0,43.1078,43.1375,43.0979,43.1078,202627.0
2025-04-30 10:35:00,43.51,43.51,43.47,43.48,91815.0,43.0979,43.0979,43.0583,43.0682,91815.0
2025-04-30 10:40:00,43.48,43.51,43.47,43.5,134301.0,43.0682,43.0979,43.0583,43.088,134301.0
2025-04-30 10:45:00,43.5,43.5,43.47,43.48,142130.0,43.088,43.088,43.0583,43.0682,142130.0
2025-04-30 10:50:00,43.48,43.53,43.46,43.51,260808.0,43.0682,43.1177,43.0484,43.0979,260808.0
2025-04-30 10:55:00,43.5,43.57,43.5,43.54,124626.0,43.088,43.1573,43.088,43.1276,124626.0
2025-04-30 11:00:00,43.54,43.58,43.53,43.58,250354.0,43.1276,43.1672,43.1177,43.1672,250354.0
2025-04-30 11:05:00,43.57,43.58,43.55,43.58,70798.0,43.1573,43.1672,43.1375,43.1672,70798.0
2025-04-30 11:10:00,43.58,43.59,43.56,43.58,118880.0,43.1672,43.1772,43.1474,43.1672,118880.0
2025-04-30 11:15:00,43.58,43.6,43.57,43.58,86484.0,43.1672,43.1871,43.1573,43.1672,86484.0
2025-04-30 11:20:00,43.58,43.6,43.56,43.57,87664.0,43.1672,43.1871,43.1474,43.1573,87664.0
2025-04-30 11:25:00,43.56,43.57,43.54,43.55,162771.0,43.1474,43.1573,43.1276,43.1375,162771.0
2025-04-30 11:30:00,43.55,43.56,43.52,43.56,226172.0,43.1375,43.1474,43.1078,43.1474,226172.0
2025-04-30 11:35:00,43.56,43.57,43.54,43.55,102331.0,43.1474,43.1573,43.1276,43.1375,102331.0
2025-04-30 11:40:00,43.56,43.57,43.51,43.55,890110.0,43.1474,43.1573,43.0979,43.1375,890110.0
2025-04-30 11:45:00,43.55,43.56,43.53,43.55,96978.0,43.1375,43.1474,43.1177,43.1375,96978.0
2025-04-30 11:50:00,43.55,43.56,43.52,43.54,228715.0,43.1375,43.1474,43.1078,43.1276,228715.0
2025-04-30 11:55:00,43.53,43.56,43.53,43.55,110958.0,43.1177,43.1474,43.1177,43.1375,110958.0
2025-04-30 12:00:00,43.55,43.57,43.54,43.56,117465.0,43.1375,43.1573,43.1276,43.1474,117465.0
2025-04-30 12:05:00,43.55,43.59,43.55,43.56,220641.0,43.1375,43.1772,43.1375,43.1474,220641.0
2025-04-30 12:10:00,43.57,43.57,43.53,43.55,100229.0,43.1573,43.1573,43.1177,43.1375,100229.0
2025-04-30 12:15:00,43.55,43.56,43.53,43.55,53793.0,43.1375,43.1474,43.1177,43.1375,53793.0
2025-04-30 12:20:00,43.55,43.55,43.51,43.51,101473.0,43.1375,43.1375,43.0979,43.0979,101473.0
2025-04-30 12:25:00,43.51,43.52,43.49,43.5,239656.0,43.0979,43.1078,43.0781,43.088,239656.0
2025-04-30 12:30:00,43.5,43.5,43.48,43.49,99508.0,43.088,43.088,43.0682,43.0781,99508.0
2025-04-30 12:35:00,43.5,43.53,43.48,43.53,83367.0,43.088,43.1177,43.0682,43.1177,83367.0
2025-04-30 12:40:00,43.53,43.54,43.52,43.53,153744.0,43.1177,43.1276,43.1078,43.1177,153744.0
2025-04-30 12:45:00,43.52,43.54,43.52,43.52,67841.0,43.1078,43.1276,43.1078,43.1078,67841.0
2025-04-30 12:50:00,43.52,43.55,43.52,43.54,232313.0,43.1078,43.1375,43.1078,43.1276,232313.0
2025-04-30 12:55:00,43.54,43.55,43.53,43.54,36043.0,43.1276,43.1375,43.1177,43.1276,36043.0
2025-04-30 13:00:00,43.54,43.57,43.53,43.55,63389.0,43.1276,43.1573,43.1177,43.1375,63389.0
2025-04-30 13:05:00,43.55,43.55,43.52,43.52,94976.0,43.1375,43.1375,43.1078,43.1078,94976.0
2025-04-30 13:10:00,43.52,43.53,43.49,43.51,92068.0,43.1078,43.1177,43.0781,43.0979,92068.0
2025-04-30 13:15:00,43.51,43.53,43.5,43.52,138868.0,43.0979,43.1177,43.088,43.1078,138868.0
2025-04-30 13:20:00,43.53,43.54,43.53,43.54,159248.0,43.1177,43.1276,43.1177,43.1276,159248.0
2025-04-30 13:25:00,43.54,43.6,43.53,43.59,177484.0,43.1276,43.1871,43.1177,43.1772,177484.0
2025-04-30 13:30:00,43.59,43.62,43.59,43.62,84752.0,43.1772,43.2069,43.1772,43.2069,84752.0
2025-04-30 13:35:00,43.62,43.65,43.62,43.63,138880.0,43.2069,43.2366,43.2069,43.2168,138880.0
2025-04-30 13:40:00,43.62,43.69,43.62,43.69,517623.0,43.2069,43.2762,43.2069,43.2762,517623.0
2025-04-30 13:45:00,43.69,43.69,43.67,43.69,129106.0,43.2762,43.2762,43.2564,43.2762,129106.0
2025-04-30 13:50:00,43.69,43.7,43.68,43.7,419484.0,43.2762,43.2861,43.2663,43.2861,419484.0
2025-04-30 13:55:00,43.7,43.7,43.67,43.68,254333.0,43.2861,43.2861,43.2564,43.2663,254333.0
2025-04-30 14:00:00,43.68,43.68,43.64,43.66,154138.0,43.2663,43.2663,43.2267,43.2465,154138.0
2025-04-30 14:05:00,43.67,43.83,43.65,43.73,1201431.0,43.2564,43.4149,43.2366,43.3158,1201431.0
2025-04-30 14:10:00,43.72,43.78,43.7,43.76,104908.0,43.3059,43.3654,43.2861,43.3455,104908.0
2025-04-30 14:15:00,43.76,43.79,43.74,43.75,53289.0,43.3455,43.3753,43.3257,43.3356,53289.0
2025-04-30 14:20:00,43.76,43.77,43.72,43.72,25889.0,43.3455,43.3554,43.3059,43.3059,25889.0
2025-04-30 14:25:00,43.73,43.73,43.65,43.68,263359.0,43.3158,43.3158,43.2366,43.2663,263359.0
2025-04-30 14:30:00,43.68,43.71,43.68,43.69,95223.0,43.2663,43.296,43.2663,43.2762,95223.0
2025-04-30 14:35:00,43.68,43.69,43.65,43.66,109134.0,43.2663,43.2762,43.2366,43.2465,109134.0
2025-04-30 14:40:00,43.66,43.66,43.63,43.65,70845.0,43.2465,43.2465,43.2168,43.2366,70845.0
2025-04-30 14:45:00,43.65,43.7,43.65,43.7,73998.0,43.2366,43.2861,43.2366,43.2861,73998.0
2025-04-30 14:50:00,43.7,43.71,43.68,43.69,65436.0,43.2861,43.296,43.2663,43.2762,65436.0
2025-04-30 14:55:00,43.69,43.7,43.66,43.66,121052.0,43.2762,43.2861,43.2465,43.2465,121052.0
2025-04-30 15:00:00,43.67,43.7,43.67,43.69,146658.0,43.2564,43.2861,43.2564,43.2762,146658.0
2025-04-30 15:05:00,43.68,43.69,43.67,43.69,32868.0,43.2663,43.2762,43.2564,43.2762,32868.0
2025-04-30 15:10:00,43.69,43.71,43.68,43.71,51722.0,43.2762,43.296,43.2663,43.296,51722.0
2025-04-30 15:15:00,43.71,43.71,43.68,43.69,167311.0,43.296,43.296,43.2663,43.2762,167311.0
2025-04-30 15:20:00,43.69,43.71,43.68,43.69,130080.0,43.2762,43.296,43.2663,43.2762,130080.0
2025-04-30 15:25:00,43.69,43.69,43.66,43.66,158777.0,43.2762,43.2762,43.2465,43.2465,158777.0
2025-04-30 15:30:00,43.67,43.68,43.65,43.66,343603.0,43.2564,43.2663,43.2366,43.2465,343603.0
2025-04-30 15:35:00,43.66,43.69,43.65,43.67,213738.0,43.2465,43.2762,43.2366,43.2564,213738.0
2025-04-30 15:40:00,43.66,43.71,43.66,43.71,262224.0,43.2465,43.296,43.2465,43.296,262224.0
2025-04-30 15:45:00,43.71,43.74,43.71,43.73,373895.0,43.296,43.3257,43.296,43.3158,373895.0
2025-04-30 15:50:00,43.73,43.82,43.73,43.8,958932.0,43.3158,43.405,43.3158,43.3852,958932.0
2025-04-30 15:55:00,43.79,43.83,43.73,43.74,1582210.0,43.3753,43.4149,43.3158,43.3257,1582210.0
2025-05-01 09:30:00,43.92,43.96,43.85,43.87,474465.0,43.504,43.5436,43.4347,43.4545,474465.0
2025-05-01 09:35:00,43.86,43.95,43.83,43.9,212657.0,43.4446,43.5337,43.4149,43.4842,212657.0
2025-05-01 09:40:00,43.9,43.93,43.88,43.91,195213.0,43.4842,43.5139,43.4644,43.4941,195213.0
2025-05-01 09:45:00,43.92,43.96,43.91,43.94,74887.0,43.504,43.5436,43.4941,43.5238,74887.0
2025-05-01 09:50:00,43.93,43.94,43.87,43.88,449416.0,43.5139,43.5238,43.4545,43.4644,449416.0
2025-05-01 09:55:00,43.87,43.88,43.76,43.79,332070.0,43.4545,43.4644,43.3455,43.3753,332070.0
2025-05-01 10:00:00,43.78,43.85,43.76,43.8,375901.0,43.3654,43.4347,43.3455,43.3852,375901.0
2025-05-01 10:05:00,43.82,43.85,43.76,43.77,169342.0,43.405,43.4347,43.3455,43.3554,169342.0
2025-05-01 10:10:00,43.77,43.82,43.75,43.82,80291.0,43.3554,43.405,43.3356,43.405,80291.0
2025-05-01 10:15:00,43.82,43.83,43.8,43.82,55547.0,43.405,43.4149,43.3852,43.405,55547.0
2025-05-01 10:20:00,43.81,43.87,43.8,43.86,39190.0,43.3951,43.4545,43.3852,43.4446,39190.0
2025-05-01 10:25:00,43.85,43.88,43.84,43.86,49079.0,43.4347,43.4644,43.4248,43.4446,49079.0
2025-05-01 10:30:00,43.86,43.86,43.79,43.81,63963.0,43.4446,43.4446,43.3753,43.3951,63963.0
2025-05-01 10:35:00,43.82,43.86,43.82,43.84,94697.0,43.405,43.4446,43.405,43.4248,94697.0
2025-05-01 10:40:00,43.85,43.86,43.82,43.83,31036.0,43.4347,43.4446,43.405,43.4149,31036.0
2025-05-01 10:45:00,43.82,43.84,43.8,43.81,71197.0,43.405,43.4248,43.3852,43.3951,71197.0
2025-05-01 10:50:00,43.81,43.82,43.79,43.8,74244.0,43.3951,43.405,43.3753,43.3852,74244.0
2025-05-01 10:55:00,43.8,43.88,43.8,43.88,405876.0,43.3852,43.4644,43.3852,43.4644,405876.0
2025-05-01 11:00:00,43.87,43.88,43.86,43.88,182018.0,43.4545,43.4644,43.4446,43.4644,182018.0
2025-05-01 11:05:00,43.89,43.91,43.87,43.87,289947.0,43.4743,43.4941,43.4545,43.4545,289947.0
2025-05-01 11:10:00,43.87,43.92,43.87,43.91,119295.0,43.4545,43.504,43.4545,43.4941,119295.0
2025-05-01 11:15:00,43.91,43.94,43.89,43.91,915084.0,43.4941,43.5238,43.4743,43.4941,915084.0
2025-05-01 11:20:00,43.91,43.92,43.86,43.87,269680.0,43.4941,43.504,43.4446,43.4545,269680.0
2025-05-01 11:25:00,43.87,43.92,43.86,43.9,240622.0,43.4545,43.504,43.4446,43.4842,240622.0
2025-05-01 11:30:00,43.91,43.91,43.87,43.88,241373.0,43.4941,43.4941,43.4545,43.4644,241373.0
2025-05-01 11:35:00,43.87,43.89,43.85,43.87,258069.0,43.4545,43.4743,43.4347,43.4545,258069.0
2025-05-01 11:40:00,43.87,43.88,43.83,43.83,142418.0,43.4545,43.4644,43.4149,43.4149,142418.0
2025-05-01 11:45:00,43.83,43.84,43.81,43.83,83226.0,43.4149,43.4248,43.3951,43.4149,83226.0
2025-05-01 11:50:00,43.83,43.84,43.8,43.8,101477.0,43.4149,43.4248,43.3852,43.3852,101477.0
2025-05-01 11:55:00,43.8,43.81,43.75,43.77,95563.0,43.3852,43.3951,43.3356,43.3554,95563.0
2025-05-01 12:00:00,43.77,43.79,43.74,43.76,33780.0,43.3554,43.3753,43.3257,43.3455,33780.0
2025-05-01 12:05:00,43.75,43.79,43.75,43.77,121786.0,43.3356,43.3753,43.3356,43.3554,121786.0
2025-05-01 12:10:00,43.77,43.78,43.74,43.74,102610.0,43.3554,43.3654,43.3257,43.3257,102610.0
2025-05-01 12:15:00,43.75,43.75,43.7,43.73,131256.0,43.3356,43.3356,43.2861,43.3158,131256.0
2025-05-01 12:20:00,43.74,43.75,43.72,43.73,61264.0,43.3257,43.3356,43.3059,43.3158,61264.0
2025-05-01 12:25:00,43.73,43.77,43.73,43.76,62251.0,43.3158,43.3554,43.3158,43.3455,62251.0
2025-05-01 12:30:00,43.76,43.79,43.75,43.77,102079.0,43.3455,43.3753,43.3356,43.3554,102079.0
2025-05-01 12:35:00,43.78,43.8,43.78,43.78,29599.0,43.3654,43.3852,43.3654,43.3654,29599.0
2025-05-01 12:40:00,43.78,43.78,43.75,43.78,75637.0,43.3654,43.3654,43.3356,43.3654,75637.0
2025-05-01 12:45:00,43.77,43.78,43.74,43.75,51743.0,43.3554,43.3654,43.3257,43.3356,51743.0
2025-05-01 12:50:00,43.75,43.76,43.72,43.74,78006.0,43.3356,43.3455,43.3059,43.3257,78006.0
2025-05-01 12:55:00,43.74,43.76,43.73,43.74,135397.0,43.3257,43.3455,43.3158,43.3257,135397.0
2025-05-01 13:00:00,43.75,43.79,43.74,43.79,46892.0,43.3356,43.3753,43.3257,43.3753,46892.0
2025-05-01 13:05:00,43.79,43.83,43.77,43.83,31970.0,43.3753,43.4149,43.3554,43.4149,31970.0
2025-05-01 13:10:00,43.83,43.84,43.81,43.83,74207.0,43.4149,43.4248,43.3951,43.4149,74207.0
2025-05-01 13:15:00,43.84,43.86,43.83,43.85,106208.0,43.4248,43.4446,43.4149,43.4347,106208.0
2025-05-01 13:20:00,43.84,43.85,43.82,43.82,49447.0,43.4248,43.4347,43.405,43.405,49447.0
2025-05-01 13:25:00,43.83,43.84,43.81,43.82,35284.0,43.4149,43.4248,43.3951,43.405,35284.0
2025-05-01 13:30:00,43.82,43.84,43.81,43.84,32031.0,43.405,43.4248,43.3951,43.4248,32031.0
2025-05-01 13:35:00,43.84,43.84,43.81,43.81,77864.0,43.4248,43.4248,43.3951,43.3951,77864.0
2025-05-01 13:40:00,43.81,43.81,43.77,43.78,43074.0,43.3951,43.3951,43.3554,43.3654,43074.0
2025-05-01 13:45:00,43.79,43.81,43.77,43.8,24157.0,43.3753,43.3951,43.3554,43.3852,24157.0
2025-05-01 13:50:00,43.8,43.82,43.8,43.8,45811.0,43.3852,43.405,43.3852,43.3852,45811.0
2025-05-01 13:55:00,43.81,43.82,43.79,43.8,35741.0,43.3951,43.405,43.3753,43.3852,35741.0
2025-05-01 14:00:00,43.8,43.82,43.8,43.82,77128.0,43.3852,43.405,43.3852,43.405,77128.0
2025-05-01 14:05:00,43.82,43.86,43.81,43.86,37423.0,43.405,43.4446,43.3951,43.4446,37423.0
2025-05-01 14:10:00,43.85,43.87,43.85,43.87,17048.0,43.4347,43.4545,43.4347,43.4545,17048.0
2025-05-01 14:15:00,43.87,43.89,43.86,43.89,126518.0,43.4545,43.4743,43.4446,43.4743,126518.0
2025-05-01 14:20:00,43.88,43.89,43.86,43.87,198526.0,43.4644,43.4743,43.4446,43.4545,198526.0
2025-05-01 14:25:00,43.87,43.89,43.85,43.89,40957.0,43.4545,43.4743,43.4347,43.4743,40957.0
2025-05-01 14:30:00,43.89,43.91,43.88,43.9,16824.0,43.4743,43.4941,43.4644,43.4842,16824.0
2025-05-01 14:35:00,43.91,43.93,43.9,43.91,90551.0,43.4941,43.5139,43.4842,43.4941,90551.0
2025-05-01 14:40:00,43.91,43.94,43.91,43.94,48170.0,43.4941,43.5238,43.4941,43.5238,48170.0
2025-05-01 14:45:00,43.94,43.96,43.93,43.96,429791.0,43.5238,43.5436,43.5139,43.5436,429791.0
2025-05-01 14:50:00,43.95,43.96,43.92,43.93,137593.0,43.5337,43.5436,43.504,43.5139,137593.0
2025-05-01 14:55:00,43.93,43.94,43.92,43.92,106616.0,43.5139,43.5238,43.504,43.504,106616.0
2025-05-01 15:00:00,43.91,43.92,43.89,43.91,108169.0,43.4941,43.504,43.4743,43.4941,108169.0
2025-05-01 15:05:00,43.91,43.92,43.9,43.9,56678.0,43.4941,43.504,43.4842,43.4842,56678.0
2025-05-01 15:10:00,43.89,43.89,43.86,43.89,94404.0,43.4743,43.4743,43.4446,43.4743,94404.0
2025-05-01 15:15:00,43.89,43.9,43.88,43.9,62400.0,43.4743,43.4842,43.4644,43.4842,62400.0
2025-05-01 15:20:00,43.9,43.91,43.89,43.9,30513.0,43.4842,43.4941,43.4743,43.4842,30513.0
2025-05-01 15:25:00,43.9,43.92,43.9,43.91,47193.0,43.4842,43.504,43.4842,43.4941,47193.0
2025-05-01 15:30:00,43.92,43.92,43.9,43.91,230256.0,43.504,43.504,43.4842,43.4941,230256.0
2025-05-01 15:35:00,43.91,43.91,43.89,43.89,71065.0,43.4941,43.4941,43.4743,43.4743,71065.0
2025-05-01 15:40:00,43.89,43.9,43.87,43.87,106513.0,43.4743,43.4842,43.4545,43.4545,106513.0
2025-05-01 15:45:00,43.88,43.9,43.87,43.87,293696.0,43.4644,43.4842,43.4545,43.4545,293696.0
2025-05-01 15:50:00,43.88,43.89,43.81,43.82,563718.0,43.4644,43.4743,43.3951,43.405,563718.0
2025-05-01 15:55:00,43.82,43.82,43.71,43.73,1417274.0,43.405,43.405,43.296,43.3158,1417274.0
2025-05-02 09:30:00,45.15,45.17,45.07,45.08,1359079.0,44.7224,44.7422,44.6431,44.653,1359079.0
2025-05-02 09:35:00,45.08,45.09,45.03,45.08,666107.0,44.653,44.6629,44.6035,44.653,666107.0
2025-05-02 09:40:00,45.08,45.1,45.0,45.03,1252392.0,44.653,44.6729,44.5738,44.6035,1252392.0
2025-05-02 09:45:00,45.03,45.07,44.98,45.0,938469.0,44.6035,44.6431,44.554,44.5738,938469.0
2025-05-02 09:50:00,45.0,45.01,44.93,44.96,792723.0,44.5738,44.5837,44.5045,44.5342,792723.0
2025-05-02 09:55:00,44.97,44.97,44.92,44.94,386841.0,44.5441,44.5441,44.4946,44.5144,386841.0
2025-05-02 10:00:00,44.94,44.97,44.92,44.93,569662.0,44.5144,44.5441,44.4946,44.5045,569662.0
2025-05-02 10:05:00,44.93,44.97,44.91,44.95,296579.0,44.5045,44.5441,44.4847,44.5243,296579.0
2025-05-02 10:10:00,44.95,44.97,44.93,44.97,246684.0,44.5243,44.5441,44.5045,44.5441,246684.0
2025-05-02 10:15:00,44.98,45.0,44.96,44.97,316321.0,44.554,44.5738,44.5342,44.5441,316321.0
2025-05-02 10:20:00,44.97,44.97,44.91,44.97,225461.0,44.5441,44.5441,44.4847,44.5441,225461.0
2025-05-02 10:25:00,44.97,44.99,44.96,44.98,135246.0,44.5441,44.5639,44.5342,44.554,135246.0
2025-05-02 10:30:00,44.98,44.98,44.93,44.97,251637.0,44.554,44.554,44.5045,44.5441,251637.0
2025-05-02 10:35:00,44.97,45.0,44.95,45.0,270614.0,44.5441,44.5738,44.5243,44.5738,270614.0
2025-05-02 10:40:00,45.0,45.0,44.96,44.98,225539.0,44.5738,44.5738,44.5342,44.554,225539.0
2025-05-02 10:45:00,44.97,44.99,44.95,44.98,442324.0,44.5441,44.5639,44.5243,44.554,442324.0
2025-05-02 10:50:00,44.98,45.0,44.96,45.0,199365.0,44.554,44.5738,44.5342,44.5738,199365.0
2025-05-02 10:55:00,45.0,45.02,44.99,45.01,183940.0,44.5738,44.5936,44.5639,44.5837,183940.0
2025-05-02 11:00:00,45.0,45.01,44.96,44.98,179409.0,44.5738,44.5837,44.5342,44.554,179409.0
2025-05-02 11:05:00,44.98,44.98,44.95,44.95,350612.0,44.554,44.554,44.5243,44.5243,350612.0
2025-05-02 11:10:00,44.95,44.97,44.94,44.96,511750.0,44.5243,44.5441,44.5144,44.5342,511750.0
2025-05-02 11:15:00,44.96,44.97,44.93,44.94,309343.0,44.5342,44.5441,44.5045,44.5144,309343.0
2025-05-02 11:20:00,44.94,44.94,44.9,44.92,411293.0,44.5144,44.5144,44.4747,44.4946,411293.0
2025-05-02 11:25:00,44.92,44.92,44.87,44.88,316327.0,44.4946,44.4946,44.445,44.4549,316327.0
2025-05-02 11:30:00,44.88,44.9,44.86,44.88,379656.0,44.4549,44.4747,44.4351,44.4549,379656.0
2025-05-02 11:35:00,44.88,44.89,44.86,44.88,133581.0,44.4549,44.4648,44.4351,44.4549,133581.0
2025-05-02 11:40:00,44.88,44.89,44.86,44.86,497529.0,44.4549,44.4648,44.4351,44.4351,497529.0
2025-05-02 11:45:00,44.87,44.88,44.86,44.87,271772.0,44.445,44.4549,44.4351,44.445,271772.0
2025-05-02 11:50:00,44.87,44.87,44.83,44.84,384192.0,44.445,44.445,44.4054,44.4153,384192.0
2025-05-02 11:55:00,44.84,44.87,44.83,44.87,619629.0,44.4153,44.445,44.4054,44.445,619629.0
2025-05-02 12:00:00,44.87,45.02,44.86,45.0,1765801.0,44.445,44.5936,44.4351,44.5738,1765801.0
2025-05-02 12:05:00,45.0,45.01,44.95,44.98,341373.0,44.5738,44.5837,44.5243,44.554,341373.0
2025-05-02 12:10:00,44.98,45.01,44.95,45.0,298299.0,44.554,44.5837,44.5243,44.5738,298299.0
2025-05-02 12:15:00,45.0,45.02,44.99,45.01,260773.0,44.5738,44.5936,44.5639,44.5837,260773.0
2025-05-02 12:20:00,45.01,45.01,44.98,44.98,201015.0,44.5837,44.5837,44.554,44.554,201015.0
2025-05-02 12:25:00,44.98,45.01,44.98,44.99,166523.0,44.554,44.5837,44.554,44.5639,166523.0
2025-05-02 12:30:00,44.98,45.01,44.98,45.0,107949.0,44.554,44.5837,44.554,44.5738,107949.0
2025-05-02 12:35:00,45.0,45.03,44.98,45.03,125898.0,44.5738,44.6035,44.554,44.6035,125898.0
2025-05-02 12:40:00,45.03,45.05,45.01,45.04,114601.0,44.6035,44.6233,44.5837,44.6134,114601.0
2025-05-02 12:45:00,45.04,45.05,45.02,45.03,305412.0,44.6134,44.6233,44.5936,44.6035,305412.0
2025-05-02 12:50:00,45.04,45.04,45.0,45.02,242036.0,44.6134,44.6134,44.5738,44.5936,242036.0
2025-05-02 12:55:00,45.02,45.03,45.0,45.01,178327.0,44.5936,44.6035,44.5738,44.5837,178327.0
2025-05-02 13:00:00,45.01,45.01,44.98,44.98,238736.0,44.5837,44.5837,44.554,44.554,238736.0
2025-05-02 13:05:00,44.99,45.0,44.97,44.98,77121.0,44.5639,44.5738,44.5441,44.554,77121.0
2025-05-02 13:10:00,44.98,44.98,44.94,44.95,88980.0,44.554,44.554,44.5144,44.5243,88980.0
2025-05-02 13:15:00,44.95,44.97,44.94,44.97,158453.0,44.5243,44.5441,44.5144,44.5441,158453.0
2025-05-02 13:20:00,44.97,45.01,44.96,45.0,194090.0,44.5441,44.5837,44.5342,44.5738,194090.0
2025-05-02 13:25:00,44.99,45.02,44.98,45.01,389530.0,44.5639,44.5936,44.554,44.5837,389530.0
2025-05-02 13:30:00,45.01,45.03,45.0,45.03,72870.0,44.5837,44.6035,44.5738,44.6035,72870.0
2025-05-02 13:35:00,45.03,45.04,45.02,45.03,143386.0,44.6035,44.6134,44.5936,44.6035,143386.0
2025-05-02 13:40:00,45.02,45.03,44.98,45.0,123216.0,44.5936,44.6035,44.554,44.5738,123216.0
2025-05-02 13:45:00,45.0,45.01,44.98,45.01,131795.0,44.5738,44.5837,44.554,44.5837,131795.0
2025-05-02 13:50:00,45.01,45.02,44.99,45.02,183620.0,44.5837,44.5936,44.5639,44.5936,183620.0
2025-05-02 13:55:00,45.01,45.01,44.98,44.98,96694.0,44.5837,44.5837,44.554,44.554,96694.0
2025-05-02 14:00:00,44.98,45.01,44.98,45.01,139706.0,44.554,44.5837,44.554,44.5837,139706.0
2025-05-02 14:05:00,45.01,45.02,45.0,45.02,73237.0,44.5837,44.5936,44.5738,44.5936,73237.0
2025-05-02 14:10:00,45.02,45.04,45.01,45.03,114856.0,44.5936,44.6134,44.5837,44.6035,114856.0
2025-05-02 14:15:00,45.02,45.03,45.0,45.01,103918.0,44.5936,44.6035,44.5738,44.5837,103918.0
2025-05-02 14:20:00,45.01,45.02,44.99,45.01,188811.0,44.5837,44.5936,44.5639,44.5837,188811.0
2025-05-02 14:25:00,45.01,45.02,45.0,45.01,84916.0,44.5837,44.5936,44.5738,44.5837,84916.0
2025-05-02 14:30:00,45.01,45.01,44.99,45.0,80969.0,44.5837,44.5837,44.5639,44.5738,80969.0
2025-05-02 14:35:00,44.99,45.02,44.99,45.02,215647.0,44.5639,44.5936,44.5639,44.5936,215647.0
2025-05-02 14:40:00,45.02,45.02,44.99,45.0,118616.0,44.5936,44.5936,44.5639,44.5738,118616.0
2025-05-02 14:45:00,45.0,45.0,44.97,44.98,91487.0,44.5738,44.5738,44.5441,44.554,91487.0
2025-05-02 14:50:00,44.97,44.98,44.95,44.98,130664.0,44.5441,44.554,44.5243,44.554,130664.0
2025-05-02 14:55:00,44.98,44.98,44.96,44.98,184407.0,44.554,44.554,44.5342,44.554,184407.0
2025-05-02 15:00:00,44.97,44.99,44.97,44.98,196704.0,44.5441,44.5639,44.5441,44.554,196704.0
2025-05-02 15:05:00,44.97,45.0,44.96,45.0,178517.0,44.5441,44.5738,44.5342,44.5738,178517.0
2025-05-02 15:10:00,45.0,45.0,44.98,45.0,80831.0,44.5738,44.5738,44.554,44.5738,80831.0
2025-05-02 15:15:00,45.0,45.03,44.99,45.02,130578.0,44.5738,44.6035,44.5639,44.5936,130578.0
2025-05-02 15:20:00,45.03,45.06,45.02,45.05,457325.0,44.6035,44.6332,44.5936,44.6233,457325.0
2025-05-02 15:25:00,45.05,45.06,45.05,45.05,82665.0,44.6233,44.6332,44.6233,44.6233,82665.0
2025-05-02 15:30:00,45.05,45.06,45.03,45.05,547299.0,44.6233,44.6332,44.6035,44.6233,547299.0
2025-05-02 15:35:00,45.05,45.05,45.03,45.04,383265.0,44.6233,44.6233,44.6035,44.6134,383265.0
2025-05-02 15:40:00,45.05,45.05,45.03,45.03,338973.0,44.6233,44.6233,44.6035,44.6035,338973.0
2025-05-02 15:45:00,45.03,45.04,44.99,45.01,759017.0,44.6035,44.6134,44.5639,44.5837,759017.0
2025-05-02 15:50:00,45.01,45.04,45.0,45.02,1453580.0,44.5837,44.6134,44.5738,44.5936,1453580.0
2025-05-02 15:55:00,45.02,45.02,44.98,44.99,1783140.0,44.5936,44.5936,44.554,44.5639,1783140.0
2025-05-05 09:30:00,45.46,45.5,45.41,45.43,1375939.0,45.0294,45.0691,44.9799,44.9997,1375939.0
2025-05-05 09:35:00,45.44,45.47,45.43,45.43,363757.0,45.0096,45.0393,44.9997,44.9997,363757.0
2025-05-05 09:40:00,45.43,45.45,45.37,45.44,456308.0,44.9997,45.0195,44.9403,45.0096,456308.0
2025-05-05 09:45:00,45.44,45.48,45.42,45.44,378637.0,45.0096,45.0493,44.9898,45.0096,378637.0
2025-05-05 09:50:00,45.45,45.46,45.36,45.4,390607.0,45.0195,45.0294,44.9304,44.97,390607.0
2025-05-05 09:55:00,45.4,45.43,45.37,45.38,783778.0,44.97,44.9997,44.9403,44.9502,783778.0
2025-05-05 10:00:00,45.39,45.46,45.39,45.41,357016.0,44.9601,45.0294,44.9601,44.9799,357016.0
2025-05-05 10:05:00,45.41,45.46,45.39,45.45,346145.0,44.9799,45.0294,44.9601,45.0195,346145.0
2025-05-05 10:10:00,45.45,45.45,45.39,45.41,264655.0,45.0195,45.0195,44.9601,44.9799,264655.0
2025-05-05 10:15:00,45.41,45.47,45.39,45.46,318381.0,44.9799,45.0393,44.9601,45.0294,318381.0
2025-05-05 10:20:00,45.46,45.46,45.4,45.41,256841.0,45.0294,45.0294,44.97,44.9799,256841.0
2025-05-05 10:25:00,45.41,45.44,45.4,45.44,358121.0,44.9799,45.0096,44.97,45.0096,358121.0
2025-05-05 10:30:00,45.44,45.45,45.39,45.39,248210.0,45.0096,45.0195,44.9601,44.9601,248210.0
2025-05-05 10:35:00,45.4,45.45,45.38,45.45,148799.0,44.97,45.0195,44.9502,45.0195,148799.0
2025-05-05 10:40:00,45.45,45.48,45.44,45.48,149055.0,45.0195,45.0493,45.0096,45.0493,149055.0
2025-05-05 10:45:00,45.48,45.49,45.47,45.48,162258.0,45.0493,45.0592,45.0393,45.0493,162258.0
2025-05-05 10:50:00,45.48,45.51,45.47,45.49,397671.0,45.0493,45.079,45.0393,45.0592,397671.0
2025-05-05 10:55:00,45.5,45.51,45.48,45.5,285363.0,45.0691,45.079,45.0493,45.0691,285363.0
2025-05-05 11:00:00,45.5,45.5,45.46,45.5,283137.0,45.0691,45.0691,45.0294,45.0691,283137.0
2025-05-05 11:05:00,45.5,45.5,45.43,45.45,392931.0,45.0691,45.0691,44.9997,45.0195,392931.0
2025-05-05 11:10:00,45.45,45.48,45.43,45.48,195242.0,45.0195,45.0493,44.9997,45.0493,195242.0
2025-05-05 11:15:00,45.48,45.5,45.46,45.5,184810.0,45.0493,45.0691,45.0294,45.0691,184810.0
2025-05-05 11:20:00,45.5,45.53,45.49,45.51,147953.0,45.0691,45.0988,45.0592,45.079,147953.0
2025-05-05 11:25:00,45.51,45.51,45.49,45.5,246058.0,45.079,45.079,45.0592,45.0691,246058.0
2025-05-05 11:30:00,45.5,45.5,45.46,45.47,255209.0,45.0691,45.0691,45.0294,45.0393,255209.0
2025-05-05 11:35:00,45.46,45.48,45.45,45.46,230925.0,45.0294,45.0493,45.0195,45.0294,230925.0
2025-05-05 11:40:00,45.46,45.47,45.43,45.45,84307.0,45.0294,45.0393,44.9997,45.0195,84307.0
2025-05-05 11:45:00,45.45,45.46,45.43,45.44,69409.0,45.0195,45.0294,44.9997,45.0096,69409.0
2025-05-05 11:50:00,45.45,45.47,45.45,45.46,324228.0,45.0195,45.0393,45.0195,45.0294,324228.0
2025-05-05 11:55:00,45.45,45.46,45.44,45.46,76402.0,45.0195,45.0294,45.0096,45.0294,76402.0
2025-05-05 12:00:00,45.46,45.48,45.44,45.47,214331.0,45.0294,45.0493,45.0096,45.0393,214331.0
2025-05-05 12:05:00,45.47,45.47,45.42,45.43,158375.0,45.0393,45.0393,44.9898,44.9997,158375.0
2025-05-05 12:10:00,45.43,45.44,45.41,45.41,68839.0,44.9997,45.0096,44.9799,44.9799,68839.0
2025-05-05 12:15:00,45.41,45.44,45.41,45.44,35662.0,44.9799,45.0096,44.9799,45.0096,35662.0
2025-05-05 12:20:00,45.44,45.44,45.41,45.44,216405.0,45.0096,45.0096,44.9799,45.0096,216405.0
2025-05-05 12:25:00,45.44,45.44,45.42,45.43,97929.0,45.0096,45.0096,44.9898,44.9997,97929.0
2025-05-05 12:30:00,45.43,45.46,45.43,45.45,60121.0,44.9997,45.0294,44.9997,45.0195,60121.0
2025-05-05 12:35:00,45.45,45.45,45.43,45.45,84648.0,45.0195,45.0195,44.9997,45.0195,84648.0
2025-05-05 12:40:00,45.45,45.45,45.43,45.45,76464.0,45.0195,45.0195,44.9997,45.0195,76464.0
2025-05-05 12:45:00,45.45,45.45,45.42,45.43,208139.0,45.0195,45.0195,44.9898,44.9997,208139.0
2025-05-05 12:50:00,45.43,45.44,45.41,45.43,98063.0,44.9997,45.0096,44.9799,44.9997,98063.0
2025-05-05 12:55:00,45.44,45.44,45.41,45.42,21927.0,45.0096,45.0096,44.9799,44.9898,21927.0
2025-05-05 13:00:00,45.41,45.41,45.39,45.41,63504.0,44.9799,44.9799,44.9601,44.9799,63504.0
2025-05-05 13:05:00,45.41,45.41,45.38,45.4,38200.0,44.9799,44.9799,44.9502,44.97,38200.0
2025-05-05 13:10:00,45.4,45.41,45.39,45.4,82472.0,44.97,44.9799,44.9601,44.97,82472.0
2025-05-05 13:15:00,45.39,45.41,45.39,45.41,43125.0,44.9601,44.9799,44.9601,44.9799,43125.0
2025-05-05 13:20:00,45.41,45.42,45.39,45.42,157994.0,44.9799,44.9898,44.9601,44.9898,157994.0
2025-05-05 13:25:00,45.42,45.42,45.4,45.41,23946.0,44.9898,44.9898,44.97,44.9799,23946.0
2025-05-05 13:30:00,45.41,45.44,45.4,45.43,88609.0,44.9799,45.0096,44.97,44.9997,88609.0
2025-05-05 13:35:00,45.43,45.43,45.41,45.41,25558.0,44.9997,44.9997,44.9799,44.9799,25558.0
2025-05-05 13:40:00,45.41,45.42,45.4,45.41,92354.0,44.9799,44.9898,44.97,44.9799,92354.0
2025-05-05 13:45:00,45.42,45.45,45.41,45.45,71357.0,44.9898,45.0195,44.9799,45.0195,71357.0
2025-05-05 13:50:00,45.45,45.45,45.43,45.45,63077.0,45.0195,45.0195,44.9997,45.0195,63077.0
2025-05-05 13:55:00,45.45,45.45,45.43,45.44,61712.0,45.0195,45.0195,44.9997,45.0096,61712.0
2025-05-05 14:00:00,45.43,45.44,45.42,45.43,61337.0,44.9997,45.0096,44.9898,44.9997,61337.0
2025-05-05 14:05:00,45.44,45.45,45.43,45.45,22337.0,45.0096,45.0195,44.9997,45.0195,22337.0
2025-05-05 14:10:00,45.45,45.46,45.44,45.46,41765.0,45.0195,45.0294,45.0096,45.0294,41765.0
2025-05-05 14:15:00,45.46,45.46,45.44,45.45,55402.0,45.0294,45.0294,45.0096,45.0195,55402.0
2025-05-05 14:20:00,45.45,45.45,45.44,45.45,28899.0,45.0195,45.0195,45.0096,45.0195,28899.0
2025-05-05 14:25:00,45.45,45.45,45.44,45.45,18246.0,45.0195,45.0195,45.0096,45.0195,18246.0
2025-05-05 14:30:00,45.45,45.46,45.44,45.46,42616.0,45.0195,45.0294,45.0096,45.0294,42616.0
2025-05-05 14:35:00,45.46,45.47,45.44,45.47,53578.0,45.0294,45.0393,45.0096,45.0393,53578.0
2025-05-05 14:40:00,45.47,45.47,45.44,45.46,158748.0,45.0393,45.0393,45.0096,45.0294,158748.0
2025-05-05 14:45:00,45.46,45.46,45.43,45.45,92522.0,45.0294,45.0294,44.9997,45.0195,92522.0
2025-05-05 14:50:00,45.45,45.47,45.44,45.45,100623.0,45.0195,45.0393,45.0096,45.0195,100623.0
2025-05-05 14:55:00,45.45,45.45,45.43,45.44,24111.0,45.0195,45.0195,44.9997,45.0096,24111.0
2025-05-05 15:00:00,45.43,45.44,45.41,45.44,67894.0,44.9997,45.0096,44.9799,45.0096,67894.0
2025-05-05 15:05:00,45.44,45.45,45.44,45.44,319369.0,45.0096,45.0195,45.0096,45.0096,319369.0
2025-05-05 15:10:00,45.45,45.45,45.43,45.44,147201.0,45.0195,45.0195,44.9997,45.0096,147201.0
2025-05-05 15:15:00,45.45,45.46,45.44,45.46,106948.0,45.0195,45.0294,45.0096,45.0294,106948.0
2025-05-05 15:20:00,45.46,45.46,45.43,45.44,297576.0,45.0294,45.0294,44.9997,45.0096,297576.0
2025-05-05 15:25:00,45.44,45.46,45.43,45.45,977468.0,45.0096,45.0294,44.9997,45.0195,977468.0
2025-05-05 15:30:00,45.45,45.45,45.42,45.44,162097.0,45.0195,45.0195,44.9898,45.0096,162097.0
2025-05-05 15:35:00,45.44,45.45,45.42,45.42,279471.0,45.0096,45.0195,44.9898,44.9898,279471.0
2025-05-05 15:40:00,45.43,45.44,45.4,45.41,309665.0,44.9997,45.0096,44.97,44.9799,309665.0
2025-05-05 15:45:00,45.41,45.42,45.38,45.4,280425.0,44.9799,44.9898,44.9502,44.97,280425.0
2025-05-05 15:50:00,45.4,45.41,45.35,45.36,861734.0,44.97,44.9799,44.9205,44.9304,861734.0
2025-05-05 15:55:00,45.36,45.37,45.34,45.36,1221093.0,44.9304,44.9403,44.9106,44.9304,1221093.0
2025-05-06 09:30:00,45.0,45.1,44.97,45.05,1019317.0,44.5738,44.6729,44.5441,44.6233,1019317.0
2025-05-06 09:35:00,45.05,45.1,45.04,45.08,264965.0,44.6233,44.6729,44.6134,44.653,264965.0
2025-05-06 09:40:00,45.09,45.1,45.05,45.05,69946.0,44.6629,44.6729,44.6233,44.6233,69946.0
2025-05-06 09:45:00,45.05,45.08,45.03,45.05,173387.0,44.6233,44.653,44.6035,44.6233,173387.0
2025-05-06 09:50:00,45.07,45.07,45.0,45.02,192078.0,44.6431,44.6431,44.5738,44.5936,192078.0
2025-05-06 09:55:00,45.02,45.07,45.01,45.04,216176.0,44.5936,44.6431,44.5837,44.6134,216176.0
2025-05-06 10:00:00,45.04,45.09,45.02,45.06,517154.0,44.6134,44.6629,44.5936,44.6332,517154.0
2025-05-06 10:05:00,45.07,45.12,45.05,45.11,143253.0,44.6431,44.6927,44.6233,44.6828,143253.0
2025-05-06 10:10:00,45.11,45.14,45.1,45.12,83533.0,44.6828,44.7125,44.6729,44.6927,83533.0
2025-05-06 10:15:00,45.12,45.16,45.11,45.15,192543.0,44.6927,44.7323,44.6828,44.7224,192543.0
2025-05-06 10:20:00,45.15,45.21,45.15,45.21,148367.0,44.7224,44.7818,44.7224,44.7818,148367.0
2025-05-06 10:25:00,45.2,45.21,45.16,45.18,240825.0,44.7719,44.7818,44.7323,44.7521,240825.0
2025-05-06 10:30:00,45.18,45.22,45.16,45.2,155094.0,44.7521,44.7917,44.7323,44.7719,155094.0
2025-05-06 10:35:00,45.19,45.24,45.19,45.24,197312.0,44.762,44.8115,44.762,44.8115,197312.0
2025-05-06 10:40:00,45.24,45.24,45.19,45.21,105597.0,44.8115,44.8115,44.762,44.7818,105597.0
2025-05-06 10:45:00,45.21,45.27,45.21,45.26,119860.0,44.7818,44.8412,44.7818,44.8313,119860.0
2025-05-06 10:50:00,45.26,45.26,45.19,45.2,127974.0,44.8313,44.8313,44.762,44.7719,127974.0
2025-05-06 10:55:00,45.2,45.23,45.19,45.2,156257.0,44.7719,44.8016,44.762,44.7719,156257.0
2025-05-06 11:00:00,45.2,45.25,45.19,45.24,80873.0,44.7719,44.8214,44.762,44.8115,80873.0
2025-05-06 11:05:00,45.23,45.26,45.23,45.25,217602.0,44.8016,44.8313,44.8016,44.8214,217602.0
2025-05-06 11:10:00,45.25,45.26,45.24,45.25,68629.0,44.8214,44.8313,44.8115,44.8214,68629.0
2025-05-06 11:15:00,45.26,45.28,45.25,45.27,43127.0,44.8313,44.8511,44.8214,44.8412,43127.0
2025-05-06 11:20:00,45.27,45.29,45.26,45.28,44750.0,44.8412,44.8611,44.8313,44.8511,44750.0
2025-05-06 11:25:00,45.28,45.29,45.24,45.25,74557.0,44.8511,44.8611,44.8115,44.8214,74557.0
2025-05-06 11:30:00,45.25,45.27,45.21,45.27,127239.0,44.8214,44.8412,44.7818,44.8412,127239.0
2025-05-06 11:35:00,45.27,45.28,45.26,45.27,54662.0,44.8412,44.8511,44.8313,44.8412,54662.0
2025-05-06 11:40:00,45.28,45.28,45.22,45.23,69761.0,44.8511,44.8511,44.7917,44.8016,69761.0
2025-05-06 11:45:00,45.23,45.25,45.22,45.25,41218.0,44.8016,44.8214,44.7917,44.8214,41218.0
2025-05-06 11:50:00,45.24,45.26,45.21,45.22,92408.0,44.8115,44.8313,44.7818,44.7917,92408.0
2025-05-06 11:55:00,45.22,45.24,45.21,45.23,173428.0,44.7917,44.8115,44.7818,44.8016,173428.0
2025-05-06 12:00:00,45.24,45.25,45.22,45.24,36736.0,44.8115,44.8214,44.7917,44.8115,36736.0
2025-05-06 12:05:00,45.24,45.24,45.21,45.21,27976.0,44.8115,44.8115,44.7818,44.7818,27976.0
2025-05-06 12:10:00,45.21,45.34,45.21,45.32,456485.0,44.7818,44.9106,44.7818,44.8908,456485.0
2025-05-06 12:15:00,45.32,45.34,45.3,45.32,329072.0,44.8908,44.9106,44.871,44.8908,329072.0
2025-05-06 12:20:00,45.32,45.32,45.23,45.24,320024.0,44.8908,44.8908,44.8016,44.8115,320024.0
2025-05-06 12:25:00,45.25,45.27,45.24,45.26,160872.0,44.8214,44.8412,44.8115,44.8313,160872.0
2025-05-06 12:30:00,45.26,45.28,45.24,45.28,85528.0,44.8313,44.8511,44.8115,44.8511,85528.0
2025-05-06 12:35:00,45.27,45.29,45.26,45.27,83479.0,44.8412,44.8611,44.8313,44.8412,83479.0
2025-05-06 12:40:00,45.27,45.28,45.22,45.23,27554.0,44.8412,44.8511,44.7917,44.8016,27554.0
2025-05-06 12:45:00,45.21,45.23,45.2,45.21,40303.0,44.7818,44.8016,44.7719,44.7818,40303.0
2025-05-06 12:50:00,45.2,45.21,45.16,45.19,25778.0,44.7719,44.7818,44.7323,44.762,25778.0
2025-05-06 12:55:00,45.19,45.2,45.14,45.15,107237.0,44.762,44.7719,44.7125,44.7224,107237.0
2025-05-06 13:00:00,45.15,45.21,45.15,45.18,84138.0,44.7224,44.7818,44.7224,44.7521,84138.0
2025-05-06 13:05:00,45.19,45.23,45.18,45.23,32925.0,44.762,44.8016,44.7521,44.8016,32925.0
2025-05-06 13:10:00,45.24,45.24,45.22,45.23,23961.0,44.8115,44.8115,44.7917,44.8016,23961.0
2025-05-06 13:15:00,45.23,45.25,45.23,45.23,25712.0,44.8016,44.8214,44.8016,44.8016,25712.0
2025-05-06 13:20:00,45.23,45.24,45.19,45.2,60195.0,44.8016,44.8115,44.762,44.7719,60195.0
2025-05-06 13:25:00,45.2,45.22,45.19,45.21,60433.0,44.7719,44.7917,44.762,44.7818,60433.0
2025-05-06 13:30:00,45.22,45.24,45.2,45.22,17517.0,44.7917,44.8115,44.7719,44.7917,17517.0
2025-05-06 13:35:00,45.22,45.23,45.18,45.18,38746.0,44.7917,44.8016,44.7521,44.7521,38746.0
2025-05-06 13:40:00,45.17,45.18,45.15,45.16,22695.0,44.7422,44.7521,44.7224,44.7323,22695.0
2025-05-06 13:45:00,45.15,45.16,45.13,45.14,21696.0,44.7224,44.7323,44.7026,44.7125,21696.0
2025-05-06 13:50:00,45.14,45.16,45.14,45.16,42430.0,44.7125,44.7323,44.7125,44.7323,42430.0
2025-05-06 13:55:00,45.16,45.18,45.14,45.17,51619.0,44.7323,44.7521,44.7125,44.7422,51619.0
2025-05-06 14:00:00,45.17,45.22,45.16,45.19,322581.0,44.7422,44.7917,44.7323,44.762,322581.0
2025-05-06 14:05:00,45.19,45.19,45.16,45.17,24941.0,44.762,44.762,44.7323,44.7422,24941.0
2025-05-06 14:10:00,45.17,45.17,45.14,45.15,77187.0,44.7422,44.7422,44.7125,44.7224,77187.0
2025-05-06 14:15:00,45.15,45.16,45.15,45.15,56150.0,44.7224,44.7323,44.7224,44.7224,56150.0
2025-05-06 14:20:00,45.15,45.18,45.15,45.18,29399.0,44.7224,44.7521,44.7224,44.7521,29399.0
2025-05-06 14:25:00,45.18,45.2,45.17,45.2,49079.0,44.7521,44.7719,44.7422,44.7719,49079.0
2025-05-06 14:30:00,45.2,45.23,45.2,45.22,65416.0,44.7719,44.8016,44.7719,44.7917,65416.0
2025-05-06 14:35:00,45.22,45.23,45.2,45.21,45577.0,44.7917,44.8016,44.7719,44.7818,45577.0
2025-05-06 14:40:00,45.22,45.22,45.19,45.2,28375.0,44.7917,44.7917,44.762,44.7719,28375.0
2025-05-06 14:45:00,45.19,45.21,45.18,45.2,53324.0,44.762,44.7818,44.7521,44.7719,53324.0
2025-05-06 14:50:00,45.2,45.22,45.18,45.22,58437.0,44.7719,44.7917,44.7521,44.7917,58437.0
2025-05-06 14:55:00,45.22,45.24,45.22,45.23,14971.0,44.7917,44.8115,44.7917,44.8016,14971.0
2025-05-06 15:00:00,45.23,45.24,45.22,45.23,78892.0,44.8016,44.8115,44.7917,44.8016,78892.0
2025-05-06 15:05:00,45.23,45.23,45.2,45.2,61615.0,44.8016,44.8016,44.7719,44.7719,61615.0
2025-05-06 15:10:00,45.2,45.22,45.2,45.22,39745.0,44.7719,44.7917,44.7719,44.7917,39745.0
2025-05-06 15:15:00,45.22,45.22,45.19,45.19,54722.0,44.7917,44.7917,44.762,44.762,54722.0
2025-05-06 15:20:00,45.2,45.21,45.19,45.21,57851.0,44.7719,44.7818,44.762,44.7818,57851.0
2025-05-06 15:25:00,45.21,45.22,45.2,45.22,83875.0,44.7818,44.7917,44.7719,44.7917,83875.0
2025-05-06 15:30:00,45.21,45.23,45.21,45.23,48326.0,44.7818,44.8016,44.7818,44.8016,48326.0
2025-05-06 15:35:00,45.22,45.23,45.21,45.21,190183.0,44.7917,44.8016,44.7818,44.7818,190183.0
2025-05-06 15:40:00,45.22,45.22,45.2,45.21,296382.0,44.7917,44.7917,44.7719,44.7818,296382.0
2025-05-06 15:45:00,45.22,45.22,45.21,45.22,243656.0,44.7917,44.7917,44.7818,44.7917,243656.0
2025-05-06 15:50:00,45.22,45.22,45.15,45.17,1466021.0,44.7917,44.7917,44.7224,44.7422,1466021.0
2025-05-06 15:55:00,45.18,45.18,45.14,45.15,800759.0,44.7521,44.7521,44.7125,44.7224,800759.0
2025-05-07 09:30:00,44.82,44.83,44.74,44.75,575590.0,44.3955,44.4054,44.3163,44.3262,575590.0
2025-05-07 09:35:00,44.75,44.75,44.69,44.72,248075.0,44.3262,44.3262,44.2667,44.2964,248075.0
2025-05-07 09:40:00,44.72,44.74,44.7,44.72,136148.0,44.2964,44.3163,44.2766,44.2964,136148.0
2025-05-07 09:45:00,44.72,44.74,44.68,44.69,354243.0,44.2964,44.3163,44.2568,44.2667,354243.0
2025-05-07 09:50:00,44.68,44.72,44.68,44.7,230020.0,44.2568,44.2964,44.2568,44.2766,230020.0
2025-05-07 09:55:00,44.7,44.76,44.7,44.74,75659.0,44.2766,44.3361,44.2766,44.3163,75659.0
2025-05-07 10:00:00,44.74,44.77,44.73,44.77,206906.0,44.3163,44.346,44.3064,44.346,206906.0
2025-05-07 10:05:00,44.77,44.78,44.75,44.76,215625.0,44.346,44.3559,44.3262,44.3361,215625.0
2025-05-07 10:10:00,44.76,44.76,44.72,44.75,324951.0,44.3361,44.3361,44.2964,44.3262,324951.0
2025-05-07 10:15:00,44.75,44.76,44.73,44.75,263507.0,44.3262,44.3361,44.3064,44.3262,263507.0
2025-05-07 10:20:00,44.75,44.78,44.74,44.78,335384.0,44.3262,44.3559,44.3163,44.3559,335384.0
2025-05-07 10:25:00,44.78,44.8,44.76,44.79,304674.0,44.3559,44.3757,44.3361,44.3658,304674.0
2025-05-07 10:30:00,44.79,44.8,44.77,44.8,438610.0,44.3658,44.3757,44.346,44.3757,438610.0
2025-05-07 10:35:00,44.8,44.81,44.78,44.8,339105.0,44.3757,44.3856,44.3559,44.3757,339105.0
2025-05-07 10:40:00,44.8,44.81,44.78,44.8,150871.0,44.3757,44.3856,44.3559,44.3757,150871.0
2025-05-07 10:45:00,44.8,44.8,44.76,44.77,194772.0,44.3757,44.3757,44.3361,44.346,194772.0
2025-05-07 10:50:00,44.77,44.77,44.71,44.72,307530.0,44.346,44.346,44.2865,44.2964,307530.0
2025-05-07 10:55:00,44.71,44.73,44.69,44.71,367433.0,44.2865,44.3064,44.2667,44.2865,367433.0
2025-05-07 11:00:00,44.72,44.73,44.69,44.73,143317.0,44.2964,44.3064,44.2667,44.3064,143317.0
2025-05-07 11:05:00,44.73,44.75,44.71,44.74,223634.0,44.3064,44.3262,44.2865,44.3163,223634.0
2025-05-07 11:10:00,44.74,44.75,44.7,44.72,300881.0,44.3163,44.3262,44.2766,44.2964,300881.0
2025-05-07 11:15:00,44.72,44.74,44.71,44.73,235219.0,44.2964,44.3163,44.2865,44.3064,235219.0
2025-05-07 11:20:00,44.72,44.73,44.7,44.72,209851.0,44.2964,44.3064,44.2766,44.2964,209851.0
2025-05-07 11:25:00,44.72,44.72,44.7,44.71,104453.0,44.2964,44.2964,44.2766,44.2865,104453.0
2025-05-07 11:30:00,44.7,44.73,44.68,44.68,87350.0,44.2766,44.3064,44.2568,44.2568,87350.0
2025-05-07 11:35:00,44.68,44.7,44.66,44.69,121344.0,44.2568,44.2766,44.237,44.2667,121344.0
2025-05-07 11:40:00,44.69,44.71,44.68,44.7,82164.0,44.2667,44.2865,44.2568,44.2766,82164.0
2025-05-07 11:45:00,44.7,44.71,44.65,44.66,88251.0,44.2766,44.2865,44.2271,44.237,88251.0
2025-05-07 11:50:00,44.66,44.69,44.65,44.68,52916.0,44.237,44.2667,44.2271,44.2568,52916.0
2025-05-07 11:55:00,44.69,44.72,44.68,44.7,111054.0,44.2667,44.2964,44.2568,44.2766,111054.0
2025-05-07 12:00:00,44.7,44.7,44.67,44.68,79685.0,44.2766,44.2766,44.2469,44.2568,79685.0
2025-05-07 12:05:00,44.68,44.69,44.65,44.67,131605.0,44.2568,44.2667,44.2271,44.2469,131605.0
2025-05-07 12:10:00,44.68,44.69,44.67,44.68,128579.0,44.2568,44.2667,44.2469,44.2568,128579.0
2025-05-07 12:15:00,44.68,44.69,44.66,44.69,93264.0,44.2568,44.2667,44.237,44.2667,93264.0
2025-05-07 12:20:00,44.68,44.69,44.64,44.66,150820.0,44.2568,44.2667,44.2172,44.237,150820.0
2025-05-07 12:25:00,44.66,44.67,44.64,44.64,46681.0,44.237,44.2469,44.2172,44.2172,46681.0
2025-05-07 12:30:00,44.65,44.67,44.64,44.66,107555.0,44.2271,44.2469,44.2172,44.237,107555.0
2025-05-07 12:35:00,44.66,44.69,44.66,44.68,44130.0,44.237,44.2667,44.237,44.2568,44130.0
2025-05-07 12:40:00,44.69,44.72,44.68,44.71,89520.0,44.2667,44.2964,44.2568,44.2865,89520.0
2025-05-07 12:45:00,44.72,44.73,44.71,44.73,52383.0,44.2964,44.3064,44.2865,44.3064,52383.0
2025-05-07 12:50:00,44.73,44.75,44.71,44.73,279622.0,44.3064,44.3262,44.2865,44.3064,279622.0
2025-05-07 12:55:00,44.73,44.75,44.73,44.74,234050.0,44.3064,44.3262,44.3064,44.3163,234050.0
2025-05-07 13:00:00,44.73,44.74,44.72,44.73,82930.0,44.3064,44.3163,44.2964,44.3064,82930.0
2025-05-07 13:05:00,44.73,44.74,44.73,44.73,63684.0,44.3064,44.3163,44.3064,44.3064,63684.0
2025-05-07 13:10:00,44.74,44.77,44.73,44.76,69492.0,44.3163,44.346,44.3064,44.3361,69492.0
2025-05-07 13:15:00,44.76,44.76,44.73,44.73,99444.0,44.3361,44.3361,44.3064,44.3064,99444.0
2025-05-07 13:20:00,44.73,44.76,44.71,44.75,113073.0,44.3064,44.3361,44.2865,44.3262,113073.0
2025-05-07 13:25:00,44.75,44.76,44.73,44.73,62411.0,44.3262,44.3361,44.3064,44.3064,62411.0
2025-05-07 13:30:00,44.74,44.75,44.72,44.73,142318.0,44.3163,44.3262,44.2964,44.3064,142318.0
2025-05-07 13:35:00,44.73,44.74,44.7,44.72,89262.0,44.3064,44.3163,44.2766,44.2964,89262.0
2025-05-07 13:40:00,44.72,44.72,44.69,44.7,176026.0,44.2964,44.2964,44.2667,44.2766,176026.0
2025-05-07 13:45:00,44.69,44.71,44.69,44.71,100091.0,44.2667,44.2865,44.2667,44.2865,100091.0
2025-05-07 13:50:00,44.71,44.72,44.62,44.65,728393.0,44.2865,44.2964,44.1974,44.2271,728393.0
2025-05-07 13:55:00,44.64,44.66,44.62,44.66,138282.0,44.2172,44.237,44.1974,44.237,138282.0
2025-05-07 14:00:00,44.66,44.71,44.62,44.66,443155.0,44.237,44.2865,44.1974,44.237,443155.0
2025-05-07 14:05:00,44.66,44.66,44.54,44.55,331306.0,44.237,44.237,44.1182,44.1281,331306.0
2025-05-07 14:10:00,44.56,44.61,44.55,44.55,151507.0,44.138,44.1875,44.1281,44.1281,151507.0
2025-05-07 14:15:00,44.55,44.58,44.53,44.56,66119.0,44.1281,44.1578,44.1082,44.138,66119.0
2025-05-07 14:20:00,44.57,44.63,44.57,44.62,79976.0,44.1479,44.2073,44.1479,44.1974,79976.0
2025-05-07 14:25:00,44.61,44.64,44.6,44.62,106711.0,44.1875,44.2172,44.1776,44.1974,106711.0
2025-05-07 14:30:00,44.62,44.69,44.6,44.69,237435.0,44.1974,44.2667,44.1776,44.2667,237435.0
2025-05-07 14:35:00,44.68,44.74,44.65,44.71,261046.0,44.2568,44.3163,44.2271,44.2865,261046.0
2025-05-07 14:40:00,44.71,44.73,44.65,44.66,126337.0,44.2865,44.3064,44.2271,44.237,126337.0
2025-05-07 14:45:00,44.66,44.66,44.55,44.58,136065.0,44.237,44.237,44.1281,44.1578,136065.0
2025-05-07 14:50:00,44.59,44.61,44.56,44.61,160753.0,44.1677,44.1875,44.138,44.1875,160753.0
2025-05-07 14:55:00,44.63,44.71,44.62,44.69,419354.0,44.2073,44.2865,44.1974,44.2667,419354.0
2025-05-07 15:00:00,44.68,44.69,44.62,44.64,110334.0,44.2568,44.2667,44.1974,44.2172,110334.0
2025-05-07 15:05:00,44.64,44.66,44.61,44.64,237523.0,44.2172,44.237,44.1875,44.2172,237523.0
2025-05-07 15:10:00,44.65,44.65,44.59,44.61,139748.0,44.2271,44.2271,44.1677,44.1875,139748.0
2025-05-07 15:15:00,44.61,44.62,44.56,44.61,106292.0,44.1875,44.1974,44.138,44.1875,106292.0
2025-05-07 15:20:00,44.61,44.62,44.57,44.58,113239.0,44.1875,44.1974,44.1479,44.1578,113239.0
2025-05-07 15:25:00,44.57,44.58,44.52,44.53,192293.0,44.1479,44.1578,44.0983,44.1082,192293.0
2025-05-07 15:30:00,44.54,44.57,44.53,44.54,239439.0,44.1182,44.1479,44.1082,44.1182,239439.0
2025-05-07 15:35:00,44.54,44.59,44.53,44.58,134971.0,44.1182,44.1677,44.1082,44.1578,134971.0
2025-05-07 15:40:00,44.58,44.79,44.56,44.75,1024696.0,44.1578,44.3658,44.138,44.3262,1024696.0
2025-05-07 15:45:00,44.75,44.8,44.67,44.68,767048.0,44.3262,44.3757,44.2469,44.2568,767048.0
2025-05-07 15:50:00,44.67,44.71,44.61,44.71,726696.0,44.2469,44.2865,44.1875,44.2865,726696.0
2025-05-07 15:55:00,44.7,44.72,44.62,44.63,2161218.0,44.2766,44.2964,44.1974,44.2073,2161218.0
2025-05-08 09:30:00,44.79,44.81,44.68,44.69,240207.0,44.3658,44.3856,44.2568,44.2667,240207.0
2025-05-08 09:35:00,44.69,44.7,44.57,44.58,174270.0,44.2667,44.2766,44.1479,44.1578,174270.0
2025-05-08 09:40:00,44.58,44.64,44.57,44.63,185486.0,44.1578,44.2172,44.1479,44.2073,185486.0
2025-05-08 09:45:00,44.62,44.66,44.61,44.66,109638.0,44.1974,44.237,44.1875,44.237,109638.0
2025-05-08 09:50:00,44.66,44.68,44.64,44.66,46325.0,44.237,44.2568,44.2172,44.237,46325.0
2025-05-08 09:55:00,44.67,44.69,44.66,44.68,107959.0,44.2469,44.2667,44.237,44.2568,107959.0
2025-05-08 10:00:00,44.69,44.72,44.68,44.7,104444.0,44.2667,44.2964,44.2568,44.2766,104444.0
2025-05-08 10:05:00,44.69,44.7,44.64,44.66,157993.0,44.2667,44.2766,44.2172,44.237,157993.0
2025-05-08 10:10:00,44.66,44.66,44.62,44.65,227026.0,44.237,44.237,44.1974,44.2271,227026.0
2025-05-08 10:15:00,44.65,44.67,44.64,44.65,409753.0,44.2271,44.2469,44.2172,44.2271,409753.0
2025-05-08 10:20:00,44.65,44.7,44.64,44.68,421744.0,44.2271,44.2766,44.2172,44.2568,421744.0
2025-05-08 10:25:00,44.68,44.7,44.65,44.66,71728.0,44.2568,44.2766,44.2271,44.237,71728.0
2025-05-08 10:30:00,44.66,44.7,44.64,44.69,214944.0,44.237,44.2766,44.2172,44.2667,214944.0
2025-05-08 10:35:00,44.69,44.7,44.65,44.66,92676.0,44.2667,44.2766,44.2271,44.237,92676.0
2025-05-08 10:40:00,44.65,44.65,44.63,44.65,56336.0,44.2271,44.2271,44.2073,44.2271,56336.0
2025-05-08 10:45:00,44.66,44.66,44.62,44.63,122666.0,44.237,44.237,44.1974,44.2073,122666.0
2025-05-08 10:50:00,44.63,44.64,44.58,44.59,232573.0,44.2073,44.2172,44.1578,44.1677,232573.0
2025-05-08 10:55:00,44.6,44.6,44.56,44.59,152887.0,44.1776,44.1776,44.138,44.1677,152887.0
2025-05-08 11:00:00,44.58,44.61,44.57,44.58,172859.0,44.1578,44.1875,44.1479,44.1578,172859.0
2025-05-08 11:05:00,44.58,44.64,44.57,44.64,77201.0,44.1578,44.2172,44.1479,44.2172,77201.0
2025-05-08 11:10:00,44.64,44.64,44.6,44.62,140517.0,44.2172,44.2172,44.1776,44.1974,140517.0
2025-05-08 11:15:00,44.63,44.64,44.61,44.62,171377.0,44.2073,44.2172,44.1875,44.1974,171377.0
2025-05-08 11:20:00,44.62,44.7,44.6,44.69,600583.0,44.1974,44.2766,44.1776,44.2667,600583.0
2025-05-08 11:25:00,44.69,44.76,44.67,44.73,641535.0,44.2667,44.3361,44.2469,44.3064,641535.0
2025-05-08 11:30:00,44.73,44.75,44.68,44.74,378686.0,44.3064,44.3262,44.2568,44.3163,378686.0
2025-05-08 11:35:00,44.75,44.77,44.73,44.76,485982.0,44.3262,44.346,44.3064,44.3361,485982.0
2025-05-08 11:40:00,44.77,44.86,44.76,44.84,175221.0,44.346,44.4351,44.3361,44.4153,175221.0
2025-05-08 11:45:00,44.84,44.87,44.8,44.81,241684.0,44.4153,44.445,44.3757,44.3856,241684.0
2025-05-08 11:50:00,44.8,44.81,44.77,44.79,214649.0,44.3757,44.3856,44.346,44.3658,214649.0
2025-05-08 11:55:00,44.79,44.79,44.73,44.73,69794.0,44.3658,44.3658,44.3064,44.3064,69794.0
2025-05-08 12:00:00,44.74,44.76,44.72,44.75,51270.0,44.3163,44.3361,44.2964,44.3262,51270.0
2025-05-08 12:05:00,44.75,44.75,44.73,44.74,45139.0,44.3262,44.3262,44.3064,44.3163,45139.0
2025-05-08 12:10:00,44.75,44.75,44.69,44.7,122744.0,44.3262,44.3262,44.2667,44.2766,122744.0
2025-05-08 12:15:00,44.69,44.71,44.68,44.7,141057.0,44.2667,44.2865,44.2568,44.2766,141057.0
2025-05-08 12:20:00,44.69,44.7,44.66,44.68,124082.0,44.2667,44.2766,44.237,44.2568,124082.0
2025-05-08 12:25:00,44.68,44.7,44.66,44.7,136705.0,44.2568,44.2766,44.237,44.2766,136705.0
2025-05-08 12:30:00,44.7,44.73,44.69,44.72,132751.0,44.2766,44.3064,44.2667,44.2964,132751.0
2025-05-08 12:35:00,44.73,44.73,44.7,44.71,123954.0,44.3064,44.3064,44.2766,44.2865,123954.0
2025-05-08 12:40:00,44.72,44.77,44.71,44.77,73370.0,44.2964,44.346,44.2865,44.346,73370.0
2025-05-08 12:45:00,44.76,44.78,44.75,44.77,158012.0,44.3361,44.3559,44.3262,44.346,158012.0
2025-05-08 12:50:00,44.77,44.81,44.76,44.8,429668.0,44.346,44.3856,44.3361,44.3757,429668.0
2025-05-08 12:55:00,44.8,44.81,44.78,44.8,138499.0,44.3757,44.3856,44.3559,44.3757,138499.0
2025-05-08 13:00:00,44.79,44.79,44.74,44.76,99215.0,44.3658,44.3658,44.3163,44.3361,99215.0
2025-05-08 13:05:00,44.75,44.76,44.73,44.73,108502.0,44.3262,44.3361,44.3064,44.3064,108502.0
2025-05-08 13:10:00,44.73,44.74,44.7,44.73,68878.0,44.3064,44.3163,44.2766,44.3064,68878.0
2025-05-08 13:15:00,44.73,44.74,44.72,44.74,27053.0,44.3064,44.3163,44.2964,44.3163,27053.0
2025-05-08 13:20:00,44.74,44.74,44.71,44.74,33929.0,44.3163,44.3163,44.2865,44.3163,33929.0
2025-05-08 13:25:00,44.73,44.74,44.71,44.72,143002.0,44.3064,44.3163,44.2865,44.2964,143002.0
2025-05-08 13:30:00,44.72,44.73,44.68,44.69,128056.0,44.2964,44.3064,44.2568,44.2667,128056.0
2025-05-08 13:35:00,44.69,44.69,44.66,44.69,48441.0,44.2667,44.2667,44.237,44.2667,48441.0
2025-05-08 13:40:00,44.68,44.69,44.67,44.68,33950.0,44.2568,44.2667,44.2469,44.2568,33950.0
2025-05-08 13:45:00,44.68,44.68,44.65,44.68,96945.0,44.2568,44.2568,44.2271,44.2568,96945.0
2025-05-08 13:50:00,44.67,44.68,44.66,44.68,276840.0,44.2469,44.2568,44.237,44.2568,276840.0
2025-05-08 13:55:00,44.67,44.67,44.6,44.61,38829.0,44.2469,44.2469,44.1776,44.1875,38829.0
2025-05-08 14:00:00,44.6,44.63,44.59,44.62,110559.0,44.1776,44.2073,44.1677,44.1974,110559.0
2025-05-08 14:05:00,44.62,44.65,44.61,44.65,51860.0,44.1974,44.2271,44.1875,44.2271,51860.0
2025-05-08 14:10:00,44.65,44.65,44.62,44.64,63019.0,44.2271,44.2271,44.1974,44.2172,63019.0
2025-05-08 14:15:00,44.64,44.65,44.63,44.64,65890.0,44.2172,44.2271,44.2073,44.2172,65890.0
2025-05-08 14:20:00,44.64,44.64,44.6,44.61,64161.0,44.2172,44.2172,44.1776,44.1875,64161.0
2025-05-08 14:25:00,44.6,44.61,44.59,44.61,80080.0,44.1776,44.1875,44.1677,44.1875,80080.0
2025-05-08 14:30:00,44.61,44.63,44.6,44.63,57360.0,44.1875,44.2073,44.1776,44.2073,57360.0
2025-05-08 14:35:00,44.63,44.65,44.62,44.64,72098.0,44.2073,44.2271,44.1974,44.2172,72098.0
2025-05-08 14:40:00,44.64,44.66,44.63,44.64,59277.0,44.2172,44.237,44.2073,44.2172,59277.0
2025-05-08 14:45:00,44.65,44.65,44.64,44.64,37991.0,44.2271,44.2271,44.2172,44.2172,37991.0
2025-05-08 14:50:00,44.64,44.66,44.62,44.64,112003.0,44.2172,44.237,44.1974,44.2172,112003.0
2025-05-08 14:55:00,44.65,44.66,44.63,44.63,66032.0,44.2271,44.237,44.2073,44.2073,66032.0
2025-05-08 15:00:00,44.64,44.64,44.62,44.64,39988.0,44.2172,44.2172,44.1974,44.2172,39988.0
2025-05-08 15:05:00,44.64,44.64,44.6,44.61,69989.0,44.2172,44.2172,44.1776,44.1875,69989.0
2025-05-08 15:10:00,44.61,44.62,44.59,44.6,120861.0,44.1875,44.1974,44.1677,44.1776,120861.0
2025-05-08 15:15:00,44.61,44.63,44.6,44.63,79344.0,44.1875,44.2073,44.1776,44.2073,79344.0
2025-05-08 15:20:00,44.63,44.72,44.63,44.72,569696.0,44.2073,44.2964,44.2073,44.2964,569696.0
2025-05-08 15:25:00,44.72,44.76,44.69,44.7,106018.0,44.2964,44.3361,44.2667,44.2766,106018.0
2025-05-08 15:30:00,44.7,44.71,44.68,44.69,48550.0,44.2766,44.2865,44.2568,44.2667,48550.0
2025-05-08 15:35:00,44.7,44.7,44.66,44.66,137592.0,44.2766,44.2766,44.237,44.237,137592.0
2025-05-08 15:40:00,44.67,44.68,44.65,44.67,72962.0,44.2469,44.2568,44.2271,44.2469,72962.0
2025-05-08 15:45:00,44.68,44.68,44.62,44.63,159837.0,44.2568,44.2568,44.1974,44.2073,159837.0
2025-05-08 15:50:00,44.63,44.64,44.59,44.62,396235.0,44.2073,44.2172,44.1677,44.1974,396235.0
2025-05-08 15:55:00,44.62,44.62,44.56,44.59,1058953.0,44.1974,44.1974,44.138,44.1677,1058953.0
2025-05-09 09:30:00,45.1,45.15,45.08,45.14,508470.0,44.6729,44.7224,44.653,44.7125,508470.0
2025-05-09 09:35:00,45.14,45.16,45.11,45.12,155351.0,44.7125,44.7323,44.6828,44.6927,155351.0
2025-05-09 09:40:00,45.12,45.12,45.09,45.09,575557.0,44.6927,44.6927,44.6629,44.6629,575557.0
2025-05-09 09:45:00,45.09,45.11,45.08,45.11,197815.0,44.6629,44.6828,44.653,44.6828,197815.0
2025-05-09 09:50:00,45.11,45.11,45.03,45.04,76969.0,44.6828,44.6828,44.6035,44.6134,76969.0
2025-05-09 09:55:00,45.04,45.06,45.01,45.05,67573.0,44.6134,44.6332,44.5837,44.6233,67573.0
2025-05-09 10:00:00,45.05,45.05,45.0,45.01,308840.0,44.6233,44.6233,44.5738,44.5837,308840.0
2025-05-09 10:05:00,45.02,45.04,45.0,45.03,171562.0,44.5936,44.6134,44.5738,44.6035,171562.0
2025-05-09 10:10:00,45.02,45.03,44.98,44.99,222354.0,44.5936,44.6035,44.554,44.5639,222354.0
2025-05-09 10:15:00,44.99,45.0,44.96,44.97,138010.0,44.5639,44.5738,44.5342,44.5441,138010.0
2025-05-09 10:20:00,44.97,44.97,44.95,44.96,89849.0,44.5441,44.5441,44.5243,44.5342,89849.0
2025-05-09 10:25:00,44.96,44.98,44.94,44.96,146972.0,44.5342,44.554,44.5144,44.5342,146972.0
2025-05-09 10:30:00,44.96,44.99,44.96,44.97,99018.0,44.5342,44.5639,44.5342,44.5441,99018.0
2025-05-09 10:35:00,44.96,44.96,44.9,44.92,132656.0,44.5342,44.5342,44.4747,44.4946,132656.0
2025-05-09 10:40:00,44.91,44.96,44.91,44.96,141368.0,44.4847,44.5342,44.4847,44.5342,141368.0
2025-05-09 10:45:00,44.96,44.98,44.93,44.97,149140.0,44.5342,44.554,44.5045,44.5441,149140.0
2025-05-09 10:50:00,44.97,44.97,44.91,44.91,92025.0,44.5441,44.5441,44.4847,44.4847,92025.0
2025-05-09 10:55:00,44.91,44.98,44.91,44.97,82912.0,44.4847,44.554,44.4847,44.5441,82912.0
2025-05-09 11:00:00,44.97,44.99,44.96,44.98,161432.0,44.5441,44.5639,44.5342,44.554,161432.0
2025-05-09 11:05:00,44.98,44.99,44.97,44.98,101590.0,44.554,44.5639,44.5441,44.554,101590.0
2025-05-09 11:10:00,44.98,44.99,44.95,44.97,109891.0,44.554,44.5639,44.5243,44.5441,109891.0
2025-05-09 11:15:00,44.97,44.98,44.95,44.96,274095.0,44.5441,44.554,44.5243,44.5342,274095.0
2025-05-09 11:20:00,44.96,44.96,44.91,44.94,179022.0,44.5342,44.5342,44.4847,44.5144,179022.0
2025-05-09 11:25:00,44.93,44.95,44.91,44.92,58114.0,44.5045,44.5243,44.4847,44.4946,58114.0
2025-05-09 11:30:00,44.92,44.96,44.9,44.95,292962.0,44.4946,44.5342,44.4747,44.5243,292962.0
2025-05-09 11:35:00,44.96,44.96,44.93,44.93,169776.0,44.5342,44.5342,44.5045,44.5045,169776.0
2025-05-09 11:40:00,44.92,44.94,44.91,44.93,61400.0,44.4946,44.5144,44.4847,44.5045,61400.0
2025-05-09 11:45:00,44.93,44.94,44.91,44.92,262328.0,44.5045,44.5144,44.4847,44.4946,262328.0
2025-05-09 11:50:00,44.93,44.95,44.92,44.93,75823.0,44.5045,44.5243,44.4946,44.5045,75823.0
2025-05-09 11:55:00,44.93,44.94,44.93,44.94,56704.0,44.5045,44.5144,44.5045,44.5144,56704.0
2025-05-09 12:00:00,44.94,44.95,44.88,44.89,65924.0,44.5144,44.5243,44.4549,44.4648,65924.0
2025-05-09 12:05:00,44.88,44.9,44.86,44.87,73879.0,44.4549,44.4747,44.4351,44.445,73879.0
2025-05-09 12:10:00,44.87,44.9,44.85,44.9,69132.0,44.445,44.4747,44.4252,44.4747,69132.0
2025-05-09 12:15:00,44.9,44.93,44.88,44.92,118995.0,44.4747,44.5045,44.4549,44.4946,118995.0
2025-05-09 12:20:00,44.91,44.93,44.9,44.91,113872.0,44.4847,44.5045,44.4747,44.4847,113872.0
2025-05-09 12:25:00,44.91,44.92,44.89,44.9,34578.0,44.4847,44.4946,44.4648,44.4747,34578.0
2025-05-09 12:30:00,44.89,44.91,44.89,44.9,56839.0,44.4648,44.4847,44.4648,44.4747,56839.0
2025-05-09 12:35:00,44.9,44.93,44.89,44.9,136527.0,44.4747,44.5045,44.4648,44.4747,136527.0
2025-05-09 12:40:00,44.9,44.91,44.88,44.89,110453.0,44.4747,44.4847,44.4549,44.4648,110453.0
2025-05-09 12:45:00,44.89,44.91,44.87,44.89,180953.0,44.4648,44.4847,44.445,44.4648,180953.0
2025-05-09 12:50:00,44.89,44.9,44.87,44.9,231454.0,44.4648,44.4747,44.445,44.4747,231454.0
2025-05-09 12:55:00,44.9,44.91,44.86,44.87,163797.0,44.4747,44.4847,44.4351,44.445,163797.0
2025-05-09 13:00:00,44.87,44.88,44.86,44.87,124724.0,44.445,44.4549,44.4351,44.445,124724.0
2025-05-09 13:05:00,44.87,44.88,44.85,44.88,50042.0,44.445,44.4549,44.4252,44.4549,50042.0
2025-05-09 13:10:00,44.88,44.89,44.85,44.85,70124.0,44.4549,44.4648,44.4252,44.4252,70124.0
2025-05-09 13:15:00,44.86,44.89,44.85,44.88,34349.0,44.4351,44.4648,44.4252,44.4549,34349.0
2025-05-09 13:20:00,44.88,44.9,44.82,44.9,579860.0,44.4549,44.4747,44.3955,44.4747,579860.0
2025-05-09 13:25:00,44.9,44.91,44.89,44.9,79292.0,44.4747,44.4847,44.4648,44.4747,79292.0
2025-05-09 13:30:00,44.9,44.9,44.88,44.89,75109.0,44.4747,44.4747,44.4549,44.4648,75109.0
2025-05-09 13:35:00,44.89,44.91,44.88,44.91,53240.0,44.4648,44.4847,44.4549,44.4847,53240.0
2025-05-09 13:40:00,44.91,44.93,44.89,44.92,59320.0,44.4847,44.5045,44.4648,44.4946,59320.0
2025-05-09 13:45:00,44.93,44.93,44.92,44.93,25511.0,44.5045,44.5045,44.4946,44.5045,25511.0
2025-05-09 13:50:00,44.93,44.93,44.91,44.93,56882.0,44.5045,44.5045,44.4847,44.5045,56882.0
2025-05-09 13:55:00,44.93,44.95,44.93,44.94,24455.0,44.5045,44.5243,44.5045,44.5144,24455.0
2025-05-09 14:00:00,44.95,44.95,44.93,44.94,65540.0,44.5243,44.5243,44.5045,44.5144,65540.0
2025-05-09 14:05:00,44.94,44.94,44.92,44.93,16574.0,44.5144,44.5144,44.4946,44.5045,16574.0
2025-05-09 14:10:00,44.92,44.93,44.92,44.93,14560.0,44.4946,44.5045,44.4946,44.5045,14560.0
2025-05-09 14:15:00,44.93,44.93,44.89,44.91,39297.0,44.5045,44.5045,44.4648,44.4847,39297.0
2025-05-09 14:20:00,44.91,44.93,44.9,44.92,19596.0,44.4847,44.5045,44.4747,44.4946,19596.0
2025-05-09 14:25:00,44.92,44.93,44.9,44.91,176268.0,44.4946,44.5045,44.4747,44.4847,176268.0
2025-05-09 14:30:00,44.91,44.94,44.9,44.93,102426.0,44.4847,44.5144,44.4747,44.5045,102426.0
2025-05-09 14:35:00,44.93,44.94,44.91,44.91,67572.0,44.5045,44.5144,44.4847,44.4847,67572.0
2025-05-09 14:40:00,44.92,44.92,44.91,44.91,18445.0,44.4946,44.4946,44.4847,44.4847,18445.0
2025-05-09 14:45:00,44.92,44.93,44.91,44.92,56661.0,44.4946,44.5045,44.4847,44.4946,56661.0
2025-05-09 14:50:00,44.93,44.93,44.9,44.91,38335.0,44.5045,44.5045,44.4747,44.4847,38335.0
2025-05-09 14:55:00,44.91,44.92,44.91,44.91,18321.0,44.4847,44.4946,44.4847,44.4847,18321.0
2025-05-09 15:00:00,44.91,44.93,44.91,44.92,34469.0,44.4847,44.5045,44.4847,44.4946,34469.0
2025-05-09 15:05:00,44.93,44.95,44.92,44.95,50499.0,44.5045,44.5243,44.4946,44.5243,50499.0
2025-05-09 15:10:00,44.95,44.95,44.92,44.95,238245.0,44.5243,44.5243,44.4946,44.5243,238245.0
2025-05-09 15:15:00,44.95,44.95,44.92,44.94,48450.0,44.5243,44.5243,44.4946,44.5144,48450.0
2025-05-09 15:20:00,44.94,44.94,44.91,44.93,59768.0,44.5144,44.5144,44.4847,44.5045,59768.0
2025-05-09 15:25:00,44.92,44.93,44.91,44.92,52412.0,44.4946,44.5045,44.4847,44.4946,52412.0
2025-05-09 15:30:00,44.91,44.92,44.88,44.91,164908.0,44.4847,44.4946,44.4549,44.4847,164908.0
2025-05-09 15:35:00,44.91,44.92,44.9,44.91,51073.0,44.4847,44.4946,44.4747,44.4847,51073.0
2025-05-09 15:40:00,44.91,44.91,44.9,44.91,109978.0,44.4847,44.4847,44.4747,44.4847,109978.0
2025-05-09 15:45:00,44.91,44.91,44.89,44.9,365909.0,44.4847,44.4847,44.4648,44.4747,365909.0
2025-05-09 15:50:00,44.89,44.92,44.89,44.91,401764.0,44.4648,44.4946,44.4648,44.4847,401764.0
2025-05-09 15:55:00,44.91,44.92,44.9,44.91,2032137.0,44.4847,44.4946,44.4747,44.4847,2032137.0
2025-05-12 09:30:00,46.02,46.02,45.91,45.92,985397.0,45.5841,45.5841,45.4752,45.4851,985397.0
2025-05-12 09:35:00,45.93,45.93,45.8,45.82,381701.0,45.495,45.495,45.3662,45.386,381701.0
2025-05-12 09:40:00,45.83,45.86,45.78,45.79,909070.0,45.3959,45.4257,45.3464,45.3563,909070.0
2025-05-12 09:45:00,45.79,45.8,45.74,45.77,523358.0,45.3563,45.3662,45.3068,45.3365,523358.0
2025-05-12 09:50:00,45.77,45.83,45.76,45.82,403475.0,45.3365,45.3959,45.3266,45.386,403475.0
2025-05-12 09:55:00,45.8,45.81,45.73,45.75,350828.0,45.3662,45.3761,45.2969,45.3167,350828.0
2025-05-12 10:00:00,45.75,45.8,45.71,45.8,567118.0,45.3167,45.3662,45.2771,45.3662,567118.0
2025-05-12 10:05:00,45.8,45.85,45.79,45.82,1028184.0,45.3662,45.4157,45.3563,45.386,1028184.0
2025-05-12 10:10:00,45.83,45.85,45.81,45.83,284650.0,45.3959,45.4157,45.3761,45.3959,284650.0
2025-05-12 10:15:00,45.83,45.87,45.82,45.85,174086.0,45.3959,45.4356,45.386,45.4157,174086.0
2025-05-12 10:20:00,45.86,45.87,45.81,45.84,317932.0,45.4257,45.4356,45.3761,45.4058,317932.0
2025-05-12 10:25:00,45.84,45.84,45.76,45.77,297507.0,45.4058,45.4058,45.3266,45.3365,297507.0
2025-05-12 10:30:00,45.78,45.78,45.72,45.75,514982.0,45.3464,45.3464,45.287,45.3167,514982.0
2025-05-12 10:35:00,45.76,45.8,45.71,45.8,311941.0,45.3266,45.3662,45.2771,45.3662,311941.0
2025-05-12 10:40:00,45.79,45.83,45.78,45.83,394162.0,45.3563,45.3959,45.3464,45.3959,394162.0
2025-05-12 10:45:00,45.83,45.84,45.8,45.83,686022.0,45.3959,45.4058,45.3662,45.3959,686022.0
2025-05-12 10:50:00,45.84,45.84,45.81,45.84,180352.0,45.4058,45.4058,45.3761,45.4058,180352.0
2025-05-12 10:55:00,45.84,45.85,45.82,45.84,148636.0,45.4058,45.4157,45.386,45.4058,148636.0
2025-05-12 11:00:00,45.84,45.85,45.81,45.84,347203.0,45.4058,45.4157,45.3761,45.4058,347203.0
2025-05-12 11:05:00,45.84,45.85,45.81,45.82,162035.0,45.4058,45.4157,45.3761,45.386,162035.0
2025-05-12 11:10:00,45.83,45.86,45.82,45.84,144965.0,45.3959,45.4257,45.386,45.4058,144965.0
2025-05-12 11:15:00,45.85,45.87,45.84,45.86,117812.0,45.4157,45.4356,45.4058,45.4257,117812.0
2025-05-12 11:20:00,45.86,45.86,45.78,45.81,242968.0,45.4257,45.4257,45.3464,45.3761,242968.0
2025-05-12 11:25:00,45.81,45.82,45.78,45.8,247650.0,45.3761,45.386,45.3464,45.3662,247650.0
2025-05-12 11:30:00,45.8,45.84,45.79,45.83,369714.0,45.3662,45.4058,45.3563,45.3959,369714.0
2025-05-12 11:35:00,45.83,45.86,45.81,45.83,166369.0,45.3959,45.4257,45.3761,45.3959,166369.0
2025-05-12 11:40:00,45.83,45.83,45.8,45.81,144170.0,45.3959,45.3959,45.3662,45.3761,144170.0
2025-05-12 11:45:00,45.8,45.81,45.79,45.8,63207.0,45.3662,45.3761,45.3563,45.3662,63207.0
2025-05-12 11:50:00,45.8,45.81,45.77,45.8,178377.0,45.3662,45.3761,45.3365,45.3662,178377.0
2025-05-12 11:55:00,45.8,45.82,45.78,45.8,266644.0,45.3662,45.386,45.3464,45.3662,266644.0
2025-05-12 12:00:00,45.8,45.82,45.79,45.82,159973.0,45.3662,45.386,45.3563,45.386,159973.0
2025-05-12 12:05:00,45.81,45.84,45.81,45.82,228534.0,45.3761,45.4058,45.3761,45.386,228534.0
2025-05-12 12:10:00,45.82,45.82,45.79,45.8,125564.0,45.386,45.386,45.3563,45.3662,125564.0
2025-05-12 12:15:00,45.81,45.81,45.78,45.79,221494.0,45.3761,45.3761,45.3464,45.3563,221494.0
2025-05-12 12:20:00,45.79,45.82,45.78,45.82,103302.0,45.3563,45.386,45.3464,45.386,103302.0
2025-05-12 12:25:00,45.82,45.83,45.81,45.82,62536.0,45.386,45.3959,45.3761,45.386,62536.0
2025-05-12 12:30:00,45.82,45.84,45.81,45.83,92987.0,45.386,45.4058,45.3761,45.3959,92987.0
2025-05-12 12:35:00,45.83,45.85,45.82,45.84,41898.0,45.3959,45.4157,45.386,45.4058,41898.0
2025-05-12 12:40:00,45.84,45.91,45.83,45.9,135349.0,45.4058,45.4752,45.3959,45.4653,135349.0
2025-05-12 12:45:00,45.9,45.9,45.86,45.86,371308.0,45.4653,45.4653,45.4257,45.4257,371308.0
2025-05-12 12:50:00,45.86,45.89,45.85,45.88,254327.0,45.4257,45.4554,45.4157,45.4455,254327.0
2025-05-12 12:55:00,45.88,45.89,45.87,45.87,116010.0,45.4455,45.4554,45.4356,45.4356,116010.0
2025-05-12 13:00:00,45.88,45.89,45.86,45.87,38981.0,45.4455,45.4554,45.4257,45.4356,38981.0
2025-05-12 13:05:00,45.87,45.89,45.86,45.89,184699.0,45.4356,45.4554,45.4257,45.4554,184699.0
2025-05-12 13:10:00,45.89,45.89,45.86,45.88,136763.0,45.4554,45.4554,45.4257,45.4455,136763.0
2025-05-12 13:15:00,45.87,45.89,45.86,45.88,66140.0,45.4356,45.4554,45.4257,45.4455,66140.0
2025-05-12 13:20:00,45.88,45.88,45.84,45.86,140477.0,45.4455,45.4455,45.4058,45.4257,140477.0
2025-05-12 13:25:00,45.86,45.86,45.84,45.84,148873.0,45.4257,45.4257,45.4058,45.4058,148873.0
2025-05-12 13:30:00,45.84,45.86,45.84,45.84,158575.0,45.4058,45.4257,45.4058,45.4058,158575.0
2025-05-12 13:35:00,45.84,45.85,45.82,45.84,268924.0,45.4058,45.4157,45.386,45.4058,268924.0
2025-05-12 13:40:00,45.84,45.85,45.82,45.84,156461.0,45.4058,45.4157,45.386,45.4058,156461.0
2025-05-12 13:45:00,45.84,45.86,45.84,45.86,130050.0,45.4058,45.4257,45.4058,45.4257,130050.0
2025-05-12 13:50:00,45.86,45.87,45.84,45.86,205533.0,45.4257,45.4356,45.4058,45.4257,205533.0
2025-05-12 13:55:00,45.86,45.86,45.82,45.83,177785.0,45.4257,45.4257,45.386,45.3959,177785.0
2025-05-12 14:00:00,45.83,45.85,45.82,45.84,198431.0,45.3959,45.4157,45.386,45.4058,198431.0
2025-05-12 14:05:00,45.84,45.85,45.83,45.83,246104.0,45.4058,45.4157,45.3959,45.3959,246104.0
2025-05-12 14:10:00,45.84,45.84,45.81,45.83,131823.0,45.4058,45.4058,45.3761,45.3959,131823.0
2025-05-12 14:15:00,45.83,45.85,45.82,45.84,151355.0,45.3959,45.4157,45.386,45.4058,151355.0
2025-05-12 14:20:00,45.84,45.85,45.83,45.85,218694.0,45.4058,45.4157,45.3959,45.4157,218694.0
2025-05-12 14:25:00,45.84,45.87,45.84,45.86,140972.0,45.4058,45.4356,45.4058,45.4257,140972.0
2025-05-12 14:30:00,45.86,45.87,45.85,45.86,27769.0,45.4257,45.4356,45.4157,45.4257,27769.0
2025-05-12 14:35:00,45.85,45.86,45.84,45.86,57993.0,45.4157,45.4257,45.4058,45.4257,57993.0
2025-05-12 14:40:00,45.86,45.87,45.85,45.87,68769.0,45.4257,45.4356,45.4157,45.4356,68769.0
2025-05-12 14:45:00,45.86,45.88,45.86,45.88,53343.0,45.4257,45.4455,45.4257,45.4455,53343.0
2025-05-12 14:50:00,45.88,45.89,45.86,45.88,101561.0,45.4455,45.4554,45.4257,45.4455,101561.0
2025-05-12 14:55:00,45.88,45.88,45.85,45.87,52602.0,45.4455,45.4455,45.4157,45.4356,52602.0
2025-05-12 15:00:00,45.87,45.88,45.85,45.88,37735.0,45.4356,45.4455,45.4157,45.4455,37735.0
2025-05-12 15:05:00,45.88,45.89,45.88,45.89,25277.0,45.4455,45.4554,45.4455,45.4554,25277.0
2025-05-12 15:10:00,45.89,45.89,45.85,45.86,138572.0,45.4554,45.4554,45.4157,45.4257,138572.0
2025-05-12 15:15:00,45.86,45.9,45.85,45.89,79397.0,45.4257,45.4653,45.4157,45.4554,79397.0
2025-05-12 15:20:00,45.9,45.9,45.88,45.9,71411.0,45.4653,45.4653,45.4455,45.4653,71411.0
2025-05-12 15:25:00,45.9,45.9,45.87,45.88,79198.0,45.4653,45.4653,45.4356,45.4455,79198.0
2025-05-12 15:30:00,45.87,45.89,45.86,45.89,102693.0,45.4356,45.4554,45.4257,45.4554,102693.0
2025-05-12 15:35:00,45.89,45.9,45.87,45.88,297535.0,45.4554,45.4653,45.4356,45.4455,297535.0
2025-05-12 15:40:00,45.88,45.88,45.85,45.87,362096.0,45.4455,45.4455,45.4157,45.4356,362096.0
2025-05-12 15:45:00,45.86,45.88,45.85,45.87,455107.0,45.4257,45.4455,45.4157,45.4356,455107.0
2025-05-12 15:50:00,45.88,45.88,45.85,45.87,1770270.0,45.4455,45.4455,45.4157,45.4356,1770270.0
2025-05-12 15:55:00,45.87,45.91,45.85,45.9,2739935.0,45.4356,45.4752,45.4157,45.4653,2739935.0
2025-05-13 09:30:00,45.57,45.69,45.53,45.68,795338.0,45.1384,45.2573,45.0988,45.2474,795338.0
2025-05-13 09:35:00,45.69,45.73,45.65,45.71,499265.0,45.2573,45.2969,45.2176,45.2771,499265.0
2025-05-13 09:40:00,45.72,45.74,45.68,45.73,286459.0,45.287,45.3068,45.2474,45.2969,286459.0
2025-05-13 09:45:00,45.73,45.74,45.67,45.68,329423.0,45.2969,45.3068,45.2375,45.2474,329423.0
2025-05-13 09:50:00,45.69,45.71,45.66,45.69,138613.0,45.2573,45.2771,45.2275,45.2573,138613.0
2025-05-13 09:55:00,45.69,45.7,45.67,45.68,164938.0,45.2573,45.2672,45.2375,45.2474,164938.0
2025-05-13 10:00:00,45.67,45.71,45.67,45.71,127131.0,45.2375,45.2771,45.2375,45.2771,127131.0
2025-05-13 10:05:00,45.71,45.72,45.69,45.71,216161.0,45.2771,45.287,45.2573,45.2771,216161.0
2025-05-13 10:10:00,45.7,45.77,45.69,45.76,647294.0,45.2672,45.3365,45.2573,45.3266,647294.0
2025-05-13 10:15:00,45.76,45.79,45.74,45.77,218000.0,45.3266,45.3563,45.3068,45.3365,218000.0
2025-05-13 10:20:00,45.78,45.78,45.73,45.76,203844.0,45.3464,45.3464,45.2969,45.3266,203844.0
2025-05-13 10:25:00,45.76,45.78,45.74,45.77,58870.0,45.3266,45.3464,45.3068,45.3365,58870.0
2025-05-13 10:30:00,45.77,45.82,45.76,45.82,314053.0,45.3365,45.386,45.3266,45.386,314053.0
2025-05-13 10:35:00,45.82,45.86,45.81,45.85,368672.0,45.386,45.4257,45.3761,45.4157,368672.0
2025-05-13 10:40:00,45.86,45.86,45.81,45.83,324329.0,45.4257,45.4257,45.3761,45.3959,324329.0
2025-05-13 10:45:00,45.83,45.87,45.83,45.87,211087.0,45.3959,45.4356,45.3959,45.4356,211087.0
2025-05-13 10:50:00,45.87,45.92,45.86,45.91,318258.0,45.4356,45.4851,45.4257,45.4752,318258.0
2025-05-13 10:55:00,45.91,45.95,45.9,45.95,189229.0,45.4752,45.5148,45.4653,45.5148,189229.0
2025-05-13 11:00:00,45.94,45.97,45.92,45.97,467877.0,45.5049,45.5346,45.4851,45.5346,467877.0
2025-05-13 11:05:00,45.97,45.97,45.92,45.96,220624.0,45.5346,45.5346,45.4851,45.5247,220624.0
2025-05-13 11:10:00,45.96,45.98,45.95,45.95,152915.0,45.5247,45.5445,45.5148,45.5148,152915.0
2025-05-13 11:15:00,45.96,45.98,45.95,45.97,156819.0,45.5247,45.5445,45.5148,45.5346,156819.0
2025-05-13 11:20:00,45.96,45.98,45.94,45.98,129726.0,45.5247,45.5445,45.5049,45.5445,129726.0
2025-05-13 11:25:00,45.98,46.0,45.98,46.0,95565.0,45.5445,45.5643,45.5445,45.5643,95565.0
2025-05-13 11:30:00,46.0,46.03,45.98,46.03,179860.0,45.5643,45.594,45.5445,45.594,179860.0
2025-05-13 11:35:00,46.03,46.04,46.0,46.0,212737.0,45.594,45.6039,45.5643,45.5643,212737.0
2025-05-13 11:40:00,46.01,46.02,46.0,46.02,188434.0,45.5742,45.5841,45.5643,45.5841,188434.0
2025-05-13 11:45:00,46.02,46.05,46.02,46.03,191229.0,45.5841,45.6139,45.5841,45.594,191229.0
2025-05-13 11:50:00,46.03,46.03,46.0,46.01,614776.0,45.594,45.594,45.5643,45.5742,614776.0
2025-05-13 11:55:00,46.0,46.04,46.0,46.04,74605.0,45.5643,45.6039,45.5643,45.6039,74605.0
2025-05-13 12:00:00,46.03,46.04,45.99,46.0,188815.0,45.594,45.6039,45.5544,45.5643,188815.0
2025-05-13 12:05:00,46.0,46.01,45.98,46.0,231334.0,45.5643,45.5742,45.5445,45.5643,231334.0
2025-05-13 12:10:00,46.0,46.03,45.99,46.03,80151.0,45.5643,45.594,45.5544,45.594,80151.0
2025-05-13 12:15:00,46.03,46.03,45.99,45.99,61482.0,45.594,45.594,45.5544,45.5544,61482.0
2025-05-13 12:20:00,45.98,46.01,45.98,46.01,71700.0,45.5445,45.5742,45.5445,45.5742,71700.0
2025-05-13 12:25:00,46.01,46.02,46.0,46.01,268942.0,45.5742,45.5841,45.5643,45.5742,268942.0
2025-05-13 12:30:00,46.01,46.03,46.0,46.02,130235.0,45.5742,45.594,45.5643,45.5841,130235.0
2025-05-13 12:35:00,46.02,46.06,46.02,46.04,118630.0,45.5841,45.6238,45.5841,45.6039,118630.0
2025-05-13 12:40:00,46.05,46.07,46.04,46.05,403548.0,45.6139,45.6337,45.6039,45.6139,403548.0
2025-05-13 12:45:00,46.06,46.06,46.04,46.06,42804.0,45.6238,45.6238,45.6039,45.6238,42804.0
2025-05-13 12:50:00,46.05,46.07,46.04,46.07,46935.0,45.6139,45.6337,45.6039,45.6337,46935.0
2025-05-13 12:55:00,46.07,46.08,46.05,46.05,60634.0,45.6337,45.6436,45.6139,45.6139,60634.0
2025-05-13 13:00:00,46.06,46.07,46.04,46.07,87882.0,45.6238,45.6337,45.6039,45.6337,87882.0
2025-05-13 13:05:00,46.07,46.07,46.04,46.05,68474.0,45.6337,45.6337,45.6039,45.6139,68474.0
2025-05-13 13:10:00,46.05,46.05,46.03,46.04,80649.0,45.6139,45.6139,45.594,45.6039,80649.0
2025-05-13 13:15:00,46.04,46.08,46.03,46.07,288497.0,45.6039,45.6436,45.594,45.6337,288497.0
2025-05-13 13:20:00,46.07,46.08,46.05,46.08,446521.0,45.6337,45.6436,45.6139,45.6436,446521.0
2025-05-13 13:25:00,46.08,46.08,46.06,46.07,107569.0,45.6436,45.6436,45.6238,45.6337,107569.0
2025-05-13 13:30:00,46.07,46.1,46.06,46.09,88953.0,45.6337,45.6634,45.6238,45.6535,88953.0
2025-05-13 13:35:00,46.09,46.1,46.06,46.07,88356.0,45.6535,45.6634,45.6238,45.6337,88356.0
2025-05-13 13:40:00,46.07,46.08,46.05,46.07,247980.0,45.6337,45.6436,45.6139,45.6337,247980.0
2025-05-13 13:45:00,46.08,46.09,46.06,46.08,127845.0,45.6436,45.6535,45.6238,45.6436,127845.0
2025-05-13 13:50:00,46.08,46.09,46.06,46.06,98733.0,45.6436,45.6535,45.6238,45.6238,98733.0
2025-05-13 13:55:00,46.06,46.07,46.03,46.04,72608.0,45.6238,45.6337,45.594,45.6039,72608.0
2025-05-13 14:00:00,46.04,46.06,46.02,46.05,144997.0,45.6039,45.6238,45.5841,45.6139,144997.0
2025-05-13 14:05:00,46.05,46.05,46.03,46.04,71497.0,45.6139,45.6139,45.594,45.6039,71497.0
2025-05-13 14:10:00,46.04,46.07,46.04,46.05,90554.0,45.6039,45.6337,45.6039,45.6139,90554.0
2025-05-13 14:15:00,46.05,46.08,46.05,46.08,96564.0,45.6139,45.6436,45.6139,45.6436,96564.0
2025-05-13 14:20:00,46.07,46.08,46.05,46.07,156926.0,45.6337,45.6436,45.6139,45.6337,156926.0
2025-05-13 14:25:00,46.06,46.07,46.05,46.05,31728.0,45.6238,45.6337,45.6139,45.6139,31728.0
2025-05-13 14:30:00,46.06,46.07,46.05,46.06,166177.0,45.6238,45.6337,45.6139,45.6238,166177.0
2025-05-13 14:35:00,46.06,46.08,46.05,46.07,120013.0,45.6238,45.6436,45.6139,45.6337,120013.0
2025-05-13 14:40:00,46.07,46.07,46.05,46.05,198961.0,45.6337,45.6337,45.6139,45.6139,198961.0
2025-05-13 14:45:00,46.06,46.08,46.05,46.08,159658.0,45.6238,45.6436,45.6139,45.6436,159658.0
2025-05-13 14:50:00,46.08,46.08,46.06,46.07,48421.0,45.6436,45.6436,45.6238,45.6337,48421.0
2025-05-13 14:55:00,46.06,46.11,46.06,46.09,161482.0,45.6238,45.6733,45.6238,45.6535,161482.0
2025-05-13 15:00:00,46.09,46.1,46.08,46.09,80468.0,45.6535,45.6634,45.6436,45.6535,80468.0
2025-05-13 15:05:00,46.09,46.1,46.08,46.09,59232.0,45.6535,45.6634,45.6436,45.6535,59232.0
2025-05-13 15:10:00,46.09,46.1,46.08,46.09,56358.0,45.6535,45.6634,45.6436,45.6535,56358.0
2025-05-13 15:15:00,46.09,46.12,46.09,46.11,49702.0,45.6535,45.6832,45.6535,45.6733,49702.0
2025-05-13 15:20:00,46.11,46.12,46.1,46.12,59397.0,45.6733,45.6832,45.6634,45.6832,59397.0
2025-05-13 15:25:00,46.12,46.13,46.11,46.13,344143.0,45.6832,45.6931,45.6733,45.6931,344143.0
2025-05-13 15:30:00,46.12,46.12,46.1,46.11,343672.0,45.6832,45.6832,45.6634,45.6733,343672.0
2025-05-13 15:35:00,46.11,46.12,46.1,46.12,464471.0,45.6733,45.6832,45.6634,45.6832,464471.0
2025-05-13 15:40:00,46.12,46.12,46.08,46.09,310729.0,45.6832,45.6832,45.6436,45.6535,310729.0
2025-05-13 15:45:00,46.08,46.09,46.07,46.08,241839.0,45.6436,45.6535,45.6337,45.6436,241839.0
2025-05-13 15:50:00,46.08,46.09,45.99,46.0,1821488.0,45.6436,45.6535,45.5544,45.5643,1821488.0
2025-05-13 15:55:00,46.01,46.02,45.95,45.95,1713285.0,45.5742,45.5841,45.5148,45.5148,1713285.0
2025-05-14 09:30:00,46.41,46.45,46.34,46.36,550332.0,45.9704,46.0101,45.9011,45.9209,550332.0
2025-05-14 09:35:00,46.36,46.37,46.32,46.33,384156.0,45.9209,45.9308,45.8813,45.8912,384156.0
2025-05-14 09:40:00,46.33,46.37,46.31,46.33,596044.0,45.8912,45.9308,45.8714,45.8912,596044.0
2025-05-14 09:45:00,46.33,46.33,46.26,46.31,428697.0,45.8912,45.8912,45.8219,45.8714,428697.0
2025-05-14 09:50:00,46.31,46.33,46.29,46.33,319727.0,45.8714,45.8912,45.8516,45.8912,319727.0
2025-05-14 09:55:00,46.33,46.33,46.27,46.32,360679.0,45.8912,45.8912,45.8318,45.8813,360679.0
2025-05-14 10:00:00,46.33,46.33,46.29,46.32,295527.0,45.8912,45.8912,45.8516,45.8813,295527.0
2025-05-14 10:05:00,46.32,46.4,46.31,46.34,626921.0,45.8813,45.9605,45.8714,45.9011,626921.0
2025-05-14 10:10:00,46.34,46.37,46.33,46.36,379270.0,45.9011,45.9308,45.8912,45.9209,379270.0
2025-05-14 10:15:00,46.36,46.37,46.33,46.34,438294.0,45.9209,45.9308,45.8912,45.9011,438294.0
2025-05-14 10:20:00,46.34,46.38,46.33,46.36,257164.0,45.9011,45.9407,45.8912,45.9209,257164.0
2025-05-14 10:25:00,46.36,46.41,46.36,46.41,481089.0,45.9209,45.9704,45.9209,45.9704,481089.0
2025-05-14 10:30:00,46.41,46.41,46.38,46.39,1181483.0,45.9704,45.9704,45.9407,45.9506,1181483.0
2025-05-14 10:35:00,46.39,46.41,46.36,46.38,203227.0,45.9506,45.9704,45.9209,45.9407,203227.0
2025-05-14 10:40:00,46.37,46.41,46.35,46.4,462937.0,45.9308,45.9704,45.911,45.9605,462937.0
2025-05-14 10:45:00,46.4,46.41,46.37,46.41,167000.0,45.9605,45.9704,45.9308,45.9704,167000.0
2025-05-14 10:50:00,46.41,46.43,46.41,46.43,292505.0,45.9704,45.9903,45.9704,45.9903,292505.0
2025-05-14 10:55:00,46.43,46.43,46.41,46.42,204089.0,45.9903,45.9903,45.9704,45.9803,204089.0
2025-05-14 11:00:00,46.43,46.44,46.34,46.35,257365.0,45.9903,46.0002,45.9011,45.911,257365.0
2025-05-14 11:05:00,46.36,46.37,46.33,46.37,301255.0,45.9209,45.9308,45.8912,45.9308,301255.0
2025-05-14 11:10:00,46.36,46.38,46.34,46.37,221213.0,45.9209,45.9407,45.9011,45.9308,221213.0
2025-05-14 11:15:00,46.37,46.39,46.36,46.39,63849.0,45.9308,45.9506,45.9209,45.9506,63849.0
2025-05-14 11:20:00,46.39,46.43,46.39,46.41,199186.0,45.9506,45.9903,45.9506,45.9704,199186.0
2025-05-14 11:25:00,46.42,46.46,46.41,46.46,160275.0,45.9803,46.02,45.9704,46.02,160275.0
2025-05-14 11:30:00,46.45,46.46,46.44,46.45,311109.0,46.0101,46.02,46.0002,46.0101,311109.0
2025-05-14 11:35:00,46.44,46.44,46.41,46.42,285532.0,46.0002,46.0002,45.9704,45.9803,285532.0
2025-05-14 11:40:00,46.42,46.42,46.4,46.4,208146.0,45.9803,45.9803,45.9605,45.9605,208146.0
2025-05-14 11:45:00,46.41,46.42,46.39,46.41,284296.0,45.9704,45.9803,45.9506,45.9704,284296.0
2025-05-14 11:50:00,46.41,46.42,46.39,46.41,124118.0,45.9704,45.9803,45.9506,45.9704,124118.0
2025-05-14 11:55:00,46.41,46.42,46.4,46.41,236131.0,45.9704,45.9803,45.9605,45.9704,236131.0
2025-05-14 12:00:00,46.41,46.42,46.39,46.42,140906.0,45.9704,45.9803,45.9506,45.9803,140906.0
2025-05-14 12:05:00,46.43,46.44,46.42,46.43,122478.0,45.9903,46.0002,45.9803,45.9903,122478.0
2025-05-14 12:10:00,46.43,46.44,46.4,46.41,55269.0,45.9903,46.0002,45.9605,45.9704,55269.0
2025-05-14 12:15:00,46.4,46.41,46.39,46.4,93211.0,45.9605,45.9704,45.9506,45.9605,93211.0
2025-05-14 12:20:00,46.4,46.42,46.39,46.41,78083.0,45.9605,45.9803,45.9506,45.9704,78083.0
2025-05-14 12:25:00,46.4,46.41,46.37,46.39,49317.0,45.9605,45.9704,45.9308,45.9506,49317.0
2025-05-14 12:30:00,46.39,46.4,46.38,46.4,77844.0,45.9506,45.9605,45.9407,45.9605,77844.0
2025-05-14 12:35:00,46.4,46.43,46.39,46.4,196748.0,45.9605,45.9903,45.9506,45.9605,196748.0
2025-05-14 12:40:00,46.4,46.4,46.27,46.3,597045.0,45.9605,45.9605,45.8318,45.8615,597045.0
2025-05-14 12:45:00,46.3,46.35,46.29,46.34,214879.0,45.8615,45.911,45.8516,45.9011,214879.0
2025-05-14 12:50:00,46.34,46.36,46.33,46.35,93111.0,45.9011,45.9209,45.8912,45.911,93111.0
2025-05-14 12:55:00,46.35,46.37,46.34,46.35,119494.0,45.911,45.9308,45.9011,45.911,119494.0
2025-05-14 13:00:00,46.35,46.37,46.34,46.34,138591.0,45.911,45.9308,45.9011,45.9011,138591.0
2025-05-14 13:05:00,46.35,46.36,46.33,46.35,78028.0,45.911,45.9209,45.8912,45.911,78028.0
2025-05-14 13:10:00,46.34,46.35,46.32,46.34,150706.0,45.9011,45.911,45.8813,45.9011,150706.0
2025-05-14 13:15:00,46.34,46.35,46.3,46.32,221346.0,45.9011,45.911,45.8615,45.8813,221346.0
2025-05-14 13:20:00,46.32,46.32,46.26,46.28,283906.0,45.8813,45.8813,45.8219,45.8417,283906.0
2025-05-14 13:25:00,46.29,46.31,46.27,46.3,139480.0,45.8516,45.8714,45.8318,45.8615,139480.0
2025-05-14 13:30:00,46.31,46.33,46.29,46.3,131345.0,45.8714,45.8912,45.8516,45.8615,131345.0
2025-05-14 13:35:00,46.3,46.31,46.29,46.3,38853.0,45.8615,45.8714,45.8516,45.8615,38853.0
2025-05-14 13:40:00,46.3,46.33,46.3,46.3,275045.0,45.8615,45.8912,45.8615,45.8615,275045.0
2025-05-14 13:45:00,46.3,46.32,46.29,46.3,196098.0,45.8615,45.8813,45.8516,45.8615,196098.0
2025-05-14 13:50:00,46.31,46.34,46.31,46.33,171912.0,45.8714,45.9011,45.8714,45.8912,171912.0
2025-05-14 13:55:00,46.33,46.34,46.32,46.33,53503.0,45.8912,45.9011,45.8813,45.8912,53503.0
2025-05-14 14:00:00,46.34,46.34,46.31,46.32,88418.0,45.9011,45.9011,45.8714,45.8813,88418.0
2025-05-14 14:05:00,46.32,46.33,46.29,46.3,151415.0,45.8813,45.8912,45.8516,45.8615,151415.0
2025-05-14 14:10:00,46.3,46.3,46.27,46.28,92895.0,45.8615,45.8615,45.8318,45.8417,92895.0
2025-05-14 14:15:00,46.28,46.3,46.27,46.29,72753.0,45.8417,45.8615,45.8318,45.8516,72753.0
2025-05-14 14:20:00,46.29,46.3,46.28,46.3,29932.0,45.8516,45.8615,45.8417,45.8615,29932.0
2025-05-14 14:25:00,46.29,46.29,46.25,46.26,139535.0,45.8516,45.8516,45.812,45.8219,139535.0
2025-05-14 14:30:00,46.27,46.33,46.26,46.32,300727.0,45.8318,45.8912,45.8219,45.8813,300727.0
2025-05-14 14:35:00,46.32,46.32,46.28,46.3,281472.0,45.8813,45.8813,45.8417,45.8615,281472.0
2025-05-14 14:40:00,46.3,46.33,46.3,46.32,146376.0,45.8615,45.8912,45.8615,45.8813,146376.0
2025-05-14 14:45:00,46.33,46.33,46.31,46.32,32317.0,45.8912,45.8912,45.8714,45.8813,32317.0
2025-05-14 14:50:00,46.33,46.33,46.31,46.32,57568.0,45.8912,45.8912,45.8714,45.8813,57568.0
2025-05-14 14:55:00,46.31,46.32,46.29,46.3,133435.0,45.8714,45.8813,45.8516,45.8615,133435.0
2025-05-14 15:00:00,46.29,46.3,46.26,46.27,156864.0,45.8516,45.8615,45.8219,45.8318,156864.0
2025-05-14 15:05:00,46.27,46.3,46.26,46.29,203939.0,45.8318,45.8615,45.8219,45.8516,203939.0
2025-05-14 15:10:00,46.3,46.32,46.29,46.3,80734.0,45.8615,45.8813,45.8516,45.8615,80734.0
2025-05-14 15:15:00,46.31,46.32,46.3,46.31,275630.0,45.8714,45.8813,45.8615,45.8714,275630.0
2025-05-14 15:20:00,46.3,46.32,46.28,46.29,143438.0,45.8615,45.8813,45.8417,45.8516,143438.0
2025-05-14 15:25:00,46.29,46.31,46.28,46.31,138463.0,45.8516,45.8714,45.8417,45.8714,138463.0
2025-05-14 15:30:00,46.3,46.31,46.29,46.3,111236.0,45.8615,45.8714,45.8516,45.8615,111236.0
2025-05-14 15:35:00,46.31,46.31,46.27,46.29,87957.0,45.8714,45.8714,45.8318,45.8516,87957.0
2025-05-14 15:40:00,46.29,46.29,46.26,46.27,230662.0,45.8516,45.8516,45.8219,45.8318,230662.0
2025-05-14 15:45:00,46.27,46.28,46.25,46.28,264806.0,45.8318,45.8417,45.812,45.8417,264806.0
2025-05-14 15:50:00,46.28,46.32,46.28,46.3,432124.0,45.8417,45.8813,45.8417,45.8615,432124.0
2025-05-14 15:55:00,46.3,46.32,46.28,46.32,1709782.0,45.8615,45.8813,45.8417,45.8813,1709782.0
2025-05-15 09:30:00,46.23,46.26,46.16,46.22,467966.0,45.7921,45.8219,45.7228,45.7822,467966.0
2025-05-15 09:35:00,46.23,46.24,46.17,46.24,389628.0,45.7921,45.8021,45.7327,45.8021,389628.0
2025-05-15 09:40:00,46.24,46.25,46.19,46.2,148788.0,45.8021,45.812,45.7525,45.7624,148788.0
2025-05-15 09:45:00,46.2,46.2,46.11,46.12,113218.0,45.7624,45.7624,45.6733,45.6832,113218.0
2025-05-15 09:50:00,46.13,46.17,46.12,46.16,209236.0,45.6931,45.7327,45.6832,45.7228,209236.0
2025-05-15 09:55:00,46.17,46.18,46.11,46.12,279864.0,45.7327,45.7426,45.6733,45.6832,279864.0
2025-05-15 10:00:00,46.12,46.16,46.11,46.16,360836.0,45.6832,45.7228,45.6733,45.7228,360836.0
2025-05-15 10:05:00,46.16,46.18,46.14,46.16,230167.0,45.7228,45.7426,45.703,45.7228,230167.0
2025-05-15 10:10:00,46.16,46.16,46.12,46.16,171740.0,45.7228,45.7228,45.6832,45.7228,171740.0
2025-05-15 10:15:00,46.16,46.16,46.1,46.15,836650.0,45.7228,45.7228,45.6634,45.7129,836650.0
2025-05-15 10:20:00,46.16,46.17,46.12,46.14,183747.0,45.7228,45.7327,45.6832,45.703,183747.0
2025-05-15 10:25:00,46.15,46.16,46.11,46.12,113499.0,45.7129,45.7228,45.6733,45.6832,113499.0
2025-05-15 10:30:00,46.11,46.12,46.07,46.07,461450.0,45.6733,45.6832,45.6337,45.6337,461450.0
2025-05-15 10:35:00,46.07,46.08,46.03,46.08,354347.0,45.6337,45.6436,45.594,45.6436,354347.0
2025-05-15 10:40:00,46.08,46.09,46.07,46.08,208408.0,45.6436,45.6535,45.6337,45.6436,208408.0
2025-05-15 10:45:00,46.08,46.11,46.07,46.08,166504.0,45.6436,45.6733,45.6337,45.6436,166504.0
2025-05-15 10:50:00,46.08,46.11,46.05,46.1,262529.0,45.6436,45.6733,45.6139,45.6634,262529.0
2025-05-15 10:55:00,46.11,46.12,46.08,46.09,175921.0,45.6733,45.6832,45.6436,45.6535,175921.0
2025-05-15 11:00:00,46.09,46.11,46.07,46.1,396870.0,45.6535,45.6733,45.6337,45.6634,396870.0
2025-05-15 11:05:00,46.1,46.13,46.1,46.11,230519.0,45.6634,45.6931,45.6634,45.6733,230519.0
2025-05-15 11:10:00,46.12,46.17,46.11,46.16,330078.0,45.6832,45.7327,45.6733,45.7228,330078.0
2025-05-15 11:15:00,46.16,46.19,46.15,46.18,761144.0,45.7228,45.7525,45.7129,45.7426,761144.0
2025-05-15 11:20:00,46.17,46.19,46.16,46.18,258180.0,45.7327,45.7525,45.7228,45.7426,258180.0
2025-05-15 11:25:00,46.18,46.18,46.14,46.18,309082.0,45.7426,45.7426,45.703,45.7426,309082.0
2025-05-15 11:30:00,46.18,46.18,46.15,46.16,364352.0,45.7426,45.7426,45.7129,45.7228,364352.0
2025-05-15 11:35:00,46.16,46.18,46.15,46.17,231884.0,45.7228,45.7426,45.7129,45.7327,231884.0
2025-05-15 11:40:00,46.18,46.23,46.18,46.23,303857.0,45.7426,45.7921,45.7426,45.7921,303857.0
2025-05-15 11:45:00,46.22,46.24,46.2,46.22,294162.0,45.7822,45.8021,45.7624,45.7822,294162.0
2025-05-15 11:50:00,46.21,46.22,46.19,46.22,56773.0,45.7723,45.7822,45.7525,45.7822,56773.0
2025-05-15 11:55:00,46.21,46.24,46.21,46.24,180317.0,45.7723,45.8021,45.7723,45.8021,180317.0
2025-05-15 12:00:00,46.23,46.24,46.21,46.22,108791.0,45.7921,45.8021,45.7723,45.7822,108791.0
2025-05-15 12:05:00,46.22,46.24,46.21,46.23,149993.0,45.7822,45.8021,45.7723,45.7921,149993.0
2025-05-15 12:10:00,46.23,46.24,46.2,46.22,157139.0,45.7921,45.8021,45.7624,45.7822,157139.0
2025-05-15 12:15:00,46.22,46.23,46.2,46.21,78950.0,45.7822,45.7921,45.7624,45.7723,78950.0
2025-05-15 12:20:00,46.2,46.21,46.19,46.2,93938.0,45.7624,45.7723,45.7525,45.7624,93938.0
2025-05-15 12:25:00,46.2,46.21,46.19,46.21,264517.0,45.7624,45.7723,45.7525,45.7723,264517.0
2025-05-15 12:30:00,46.21,46.22,46.18,46.2,126347.0,45.7723,45.7822,45.7426,45.7624,126347.0
2025-05-15 12:35:00,46.19,46.24,46.19,46.23,98923.0,45.7525,45.8021,45.7525,45.7921,98923.0
2025-05-15 12:40:00,46.23,46.23,46.21,46.23,68692.0,45.7921,45.7921,45.7723,45.7921,68692.0
2025-05-15 12:45:00,46.23,46.23,46.22,46.23,13165.0,45.7921,45.7921,45.7822,45.7921,13165.0
2025-05-15 12:50:00,46.23,46.24,46.22,46.23,107103.0,45.7921,45.8021,45.7822,45.7921,107103.0
2025-05-15 12:55:00,46.23,46.25,46.22,46.25,147145.0,45.7921,45.812,45.7822,45.812,147145.0
2025-05-15 13:00:00,46.25,46.27,46.23,46.26,70683.0,45.812,45.8318,45.7921,45.8219,70683.0
2025-05-15 13:05:00,46.27,46.27,46.24,46.25,374662.0,45.8318,45.8318,45.8021,45.812,374662.0
2025-05-15 13:10:00,46.24,46.25,46.22,46.23,123811.0,45.8021,45.812,45.7822,45.7921,123811.0
2025-05-15 13:15:00,46.23,46.25,46.23,46.25,13498.0,45.7921,45.812,45.7921,45.812,13498.0
2025-05-15 13:20:00,46.25,46.27,46.24,46.25,220968.0,45.812,45.8318,45.8021,45.812,220968.0
2025-05-15 13:25:00,46.25,46.26,46.23,46.24,80229.0,45.812,45.8219,45.7921,45.8021,80229.0
2025-05-15 13:30:00,46.23,46.24,46.22,46.23,53724.0,45.7921,45.8021,45.7822,45.7921,53724.0
2025-05-15 13:35:00,46.23,46.25,46.22,46.24,115663.0,45.7921,45.812,45.7822,45.8021,115663.0
2025-05-15 13:40:00,46.24,46.24,46.22,46.23,25378.0,45.8021,45.8021,45.7822,45.7921,25378.0
2025-05-15 13:45:00,46.24,46.25,46.22,46.23,91476.0,45.8021,45.812,45.7822,45.7921,91476.0
2025-05-15 13:50:00,46.23,46.23,46.22,46.23,77474.0,45.7921,45.7921,45.7822,45.7921,77474.0
2025-05-15 13:55:00,46.23,46.24,46.2,46.23,176987.0,45.7921,45.8021,45.7624,45.7921,176987.0
2025-05-15 14:00:00,46.22,46.24,46.21,46.22,123391.0,45.7822,45.8021,45.7723,45.7822,123391.0
2025-05-15 14:05:00,46.22,46.24,46.21,46.23,349662.0,45.7822,45.8021,45.7723,45.7921,349662.0
2025-05-15 14:10:00,46.23,46.24,46.22,46.22,212036.0,45.7921,45.8021,45.7822,45.7822,212036.0
2025-05-15 14:15:00,46.21,46.22,46.19,46.19,54384.0,45.7723,45.7822,45.7525,45.7525,54384.0
2025-05-15 14:20:00,46.19,46.2,46.18,46.19,147232.0,45.7525,45.7624,45.7426,45.7525,147232.0
2025-05-15 14:25:00,46.19,46.2,46.18,46.2,118092.0,45.7525,45.7624,45.7426,45.7624,118092.0
2025-05-15 14:30:00,46.2,46.23,46.2,46.22,153580.0,45.7624,45.7921,45.7624,45.7822,153580.0
2025-05-15 14:35:00,46.22,46.23,46.21,46.22,199848.0,45.7822,45.7921,45.7723,45.7822,199848.0
2025-05-15 14:40:00,46.23,46.24,46.22,46.23,18656.0,45.7921,45.8021,45.7822,45.7921,18656.0
2025-05-15 14:45:00,46.23,46.24,46.2,46.22,124989.0,45.7921,45.8021,45.7624,45.7822,124989.0
2025-05-15 14:50:00,46.21,46.23,46.2,46.21,74525.0,45.7723,45.7921,45.7624,45.7723,74525.0
2025-05-15 14:55:00,46.21,46.22,46.2,46.22,80870.0,45.7723,45.7822,45.7624,45.7822,80870.0
2025-05-15 15:00:00,46.22,46.23,46.21,46.22,31709.0,45.7822,45.7921,45.7723,45.7822,31709.0
2025-05-15 15:05:00,46.23,46.25,46.21,46.22,146889.0,45.7921,45.812,45.7723,45.7822,146889.0
2025-05-15 15:10:00,46.21,46.23,46.21,46.23,121661.0,45.7723,45.7921,45.7723,45.7921,121661.0
2025-05-15 15:15:00,46.23,46.24,46.21,46.22,104795.0,45.7921,45.8021,45.7723,45.7822,104795.0
2025-05-15 15:20:00,46.22,46.22,46.18,46.2,126547.0,45.7822,45.7822,45.7426,45.7624,126547.0
2025-05-15 15:25:00,46.19,46.19,46.16,46.18,76175.0,45.7525,45.7525,45.7228,45.7426,76175.0
2025-05-15 15:30:00,46.17,46.22,46.17,46.22,149669.0,45.7327,45.7822,45.7327,45.7822,149669.0
2025-05-15 15:35:00,46.22,46.23,46.19,46.2,93072.0,45.7822,45.7921,45.7525,45.7624,93072.0
2025-05-15 15:40:00,46.2,46.22,46.19,46.2,143804.0,45.7624,45.7822,45.7525,45.7624,143804.0
2025-05-15 15:45:00,46.21,46.24,46.19,46.22,177572.0,45.7723,45.8021,45.7525,45.7822,177572.0
2025-05-15 15:50:00,46.22,46.26,46.22,46.23,651485.0,45.7822,45.8219,45.7822,45.7921,651485.0
2025-05-15 15:55:00,46.23,46.28,46.23,46.28,1439553.0,45.7921,45.8417,45.7921,45.8417,1439553.0
2025-05-16 09:30:00,46.2,46.22,46.16,46.18,420487.0,45.7624,45.7822,45.7228,45.7426,420487.0
2025-05-16 09:35:00,46.19,46.19,46.15,46.18,216802.0,45.7525,45.7525,45.7129,45.7426,216802.0
2025-05-16 09:40:00,46.18,46.19,46.14,46.16,203371.0,45.7426,45.7525,45.703,45.7228,203371.0
2025-05-16 09:45:00,46.16,46.18,46.13,46.18,315408.0,45.7228,45.7426,45.6931,45.7426,315408.0
2025-05-16 09:50:00,46.18,46.2,46.17,46.2,281339.0,45.7426,45.7624,45.7327,45.7624,281339.0
2025-05-16 09:55:00,46.21,46.26,46.2,46.25,304160.0,45.7723,45.8219,45.7624,45.812,304160.0
2025-05-16 10:00:00,46.24,46.25,46.19,46.2,382313.0,45.8021,45.812,45.7525,45.7624,382313.0
2025-05-16 10:05:00,46.21,46.21,46.16,46.2,303352.0,45.7723,45.7723,45.7228,45.7624,303352.0
2025-05-16 10:10:00,46.2,46.21,46.17,46.2,152008.0,45.7624,45.7723,45.7327,45.7624,152008.0
2025-05-16 10:15:00,46.2,46.21,46.17,46.2,208166.0,45.7624,45.7723,45.7327,45.7624,208166.0
2025-05-16 10:20:00,46.2,46.22,46.19,46.22,179968.0,45.7624,45.7822,45.7525,45.7822,179968.0
2025-05-16 10:25:00,46.22,46.22,46.15,46.15,408815.0,45.7822,45.7822,45.7129,45.7129,408815.0
2025-05-16 10:30:00,46.15,46.17,46.14,46.15,233733.0,45.7129,45.7327,45.703,45.7129,233733.0
2025-05-16 10:35:00,46.14,46.15,46.11,46.11,197318.0,45.703,45.7129,45.6733,45.6733,197318.0
2025-05-16 10:40:00,46.11,46.11,46.05,46.05,299927.0,45.6733,45.6733,45.6139,45.6139,299927.0
2025-05-16 10:45:00,46.05,46.09,46.05,46.09,688523.0,45.6139,45.6535,45.6139,45.6535,688523.0
2025-05-16 10:50:00,46.09,46.11,46.07,46.09,149704.0,45.6535,45.6733,45.6337,45.6535,149704.0
2025-05-16 10:55:00,46.09,46.11,46.09,46.11,43790.0,45.6535,45.6733,45.6535,45.6733,43790.0
2025-05-16 11:00:00,46.1,46.13,46.1,46.11,192093.0,45.6634,45.6931,45.6634,45.6733,192093.0
2025-05-16 11:05:00,46.11,46.12,46.08,46.09,570308.0,45.6733,45.6832,45.6436,45.6535,570308.0
2025-05-16 11:10:00,46.09,46.13,46.08,46.12,135708.0,45.6535,45.6931,45.6436,45.6832,135708.0
2025-05-16 11:15:00,46.12,46.13,46.1,46.11,54818.0,45.6832,45.6931,45.6634,45.6733,54818.0
2025-05-16 11:20:00,46.11,46.12,46.09,46.11,191760.0,45.6733,45.6832,45.6535,45.6733,191760.0
2025-05-16 11:25:00,46.11,46.14,46.1,46.14,132803.0,45.6733,45.703,45.6634,45.703,132803.0
2025-05-16 11:30:00,46.13,46.15,46.12,46.14,512025.0,45.6931,45.7129,45.6832,45.703,512025.0
2025-05-16 11:35:00,46.15,46.16,46.13,46.14,181195.0,45.7129,45.7228,45.6931,45.703,181195.0
2025-05-16 11:40:00,46.14,46.16,46.13,46.16,224212.0,45.703,45.7228,45.6931,45.7228,224212.0
2025-05-16 11:45:00,46.16,46.16,46.13,46.16,70463.0,45.7228,45.7228,45.6931,45.7228,70463.0
2025-05-16 11:50:00,46.16,46.16,46.13,46.15,81359.0,45.7228,45.7228,45.6931,45.7129,81359.0
2025-05-16 11:55:00,46.15,46.15,46.12,46.13,128745.0,45.7129,45.7129,45.6832,45.6931,128745.0
2025-05-16 12:00:00,46.12,46.16,46.12,46.15,96532.0,45.6832,45.7228,45.6832,45.7129,96532.0
2025-05-16 12:05:00,46.15,46.15,46.13,46.13,46700.0,45.7129,45.7129,45.6931,45.6931,46700.0
2025-05-16 12:10:00,46.12,46.16,46.12,46.15,160017.0,45.6832,45.7228,45.6832,45.7129,160017.0
2025-05-16 12:15:00,46.15,46.16,46.14,46.15,23235.0,45.7129,45.7228,45.703,45.7129,23235.0
2025-05-16 12:20:00,46.16,46.17,46.15,46.16,138818.0,45.7228,45.7327,45.7129,45.7228,138818.0
2025-05-16 12:25:00,46.16,46.17,46.15,46.16,28124.0,45.7228,45.7327,45.7129,45.7228,28124.0
2025-05-16 12:30:00,46.15,46.18,46.15,46.16,57423.0,45.7129,45.7426,45.7129,45.7228,57423.0
2025-05-16 12:35:00,46.16,46.16,46.15,46.16,4481.0,45.7228,45.7228,45.7129,45.7228,4481.0
2025-05-16 12:40:00,46.16,46.17,46.15,46.16,109975.0,45.7228,45.7327,45.7129,45.7228,109975.0
2025-05-16 12:45:00,46.16,46.17,46.15,46.16,91011.0,45.7228,45.7327,45.7129,45.7228,91011.0
2025-05-16 12:50:00,46.15,46.19,46.15,46.18,210048.0,45.7129,45.7525,45.7129,45.7426,210048.0
2025-05-16 12:55:00,46.18,46.18,46.17,46.18,120889.0,45.7426,45.7426,45.7327,45.7426,120889.0
2025-05-16 13:00:00,46.18,46.2,46.16,46.2,370531.0,45.7426,45.7624,45.7228,45.7624,370531.0
2025-05-16 13:05:00,46.2,46.2,46.18,46.19,128953.0,45.7624,45.7624,45.7426,45.7525,128953.0
2025-05-16 13:10:00,46.19,46.2,46.18,46.2,42391.0,45.7525,45.7624,45.7426,45.7624,42391.0
2025-05-16 13:15:00,46.2,46.22,46.19,46.21,302040.0,45.7624,45.7822,45.7525,45.7723,302040.0
2025-05-16 13:20:00,46.21,46.23,46.2,46.23,66495.0,45.7723,45.7921,45.7624,45.7921,66495.0
2025-05-16 13:25:00,46.23,46.23,46.21,46.21,45996.0,45.7921,45.7921,45.7723,45.7723,45996.0
2025-05-16 13:30:00,46.22,46.22,46.2,46.21,94185.0,45.7822,45.7822,45.7624,45.7723,94185.0
2025-05-16 13:35:00,46.2,46.21,46.19,46.19,10758.0,45.7624,45.7723,45.7525,45.7525,10758.0
2025-05-16 13:40:00,46.19,46.21,46.18,46.19,193490.0,45.7525,45.7723,45.7426,45.7525,193490.0
2025-05-16 13:45:00,46.19,46.21,46.18,46.21,1052464.0,45.7525,45.7723,45.7426,45.7723,1052464.0
2025-05-16 13:50:00,46.21,46.21,46.19,46.2,308209.0,45.7723,45.7723,45.7525,45.7624,308209.0
2025-05-16 13:55:00,46.2,46.21,46.18,46.21,241077.0,45.7624,45.7723,45.7426,45.7723,241077.0
2025-05-16 14:00:00,46.21,46.23,46.19,46.22,288687.0,45.7723,45.7921,45.7525,45.7822,288687.0
2025-05-16 14:05:00,46.22,46.23,46.21,46.22,168495.0,45.7822,45.7921,45.7723,45.7822,168495.0
2025-05-16 14:10:00,46.22,46.23,46.21,46.23,37589.0,45.7822,45.7921,45.7723,45.7921,37589.0
2025-05-16 14:15:00,46.22,46.24,46.22,46.23,261033.0,45.7822,45.8021,45.7822,45.7921,261033.0
2025-05-16 14:20:00,46.23,46.25,46.23,46.25,131513.0,45.7921,45.812,45.7921,45.812,131513.0
2025-05-16 14:25:00,46.25,46.26,46.23,46.25,267578.0,45.812,45.8219,45.7921,45.812,267578.0
2025-05-16 14:30:00,46.25,46.25,46.23,46.23,102430.0,45.812,45.812,45.7921,45.7921,102430.0
2025-05-16 14:35:00,46.23,46.25,46.23,46.25,152875.0,45.7921,45.812,45.7921,45.812,152875.0
2025-05-16 14:40:00,46.25,46.26,46.24,46.26,318153.0,45.812,45.8219,45.8021,45.8219,318153.0
2025-05-16 14:45:00,46.26,46.27,46.25,46.27,96426.0,45.8219,45.8318,45.812,45.8318,96426.0
2025-05-16 14:50:00,46.26,46.27,46.25,46.27,40180.0,45.8219,45.8318,45.812,45.8318,40180.0
2025-05-16 14:55:00,46.27,46.28,46.26,46.27,53631.0,45.8318,45.8417,45.8219,45.8318,53631.0
2025-05-16 15:00:00,46.27,46.28,46.26,46.28,84194.0,45.8318,45.8417,45.8219,45.8417,84194.0
2025-05-16 15:05:00,46.28,46.3,46.27,46.28,244890.0,45.8417,45.8615,45.8318,45.8417,244890.0
2025-05-16 15:10:00,46.28,46.28,46.26,46.27,379293.0,45.8417,45.8417,45.8219,45.8318,379293.0
2025-05-16 15:15:00,46.27,46.27,46.25,46.27,233718.0,45.8318,45.8318,45.812,45.8318,233718.0
2025-05-16 15:20:00,46.27,46.27,46.25,46.26,255323.0,45.8318,45.8318,45.812,45.8219,255323.0
2025-05-16 15:25:00,46.26,46.27,46.25,46.26,238473.0,45.8219,45.8318,45.812,45.8219,238473.0
2025-05-16 15:30:00,46.26,46.26,46.25,46.26,241806.0,45.8219,45.8219,45.812,45.8219,241806.0
2025-05-16 15:35:00,46.26,46.27,46.25,46.26,188529.0,45.8219,45.8318,45.812,45.8219,188529.0
2025-05-16 15:40:00,46.26,46.26,46.24,46.25,214270.0,45.8219,45.8219,45.8021,45.812,214270.0
2025-05-16 15:45:00,46.25,46.26,46.24,46.26,264150.0,45.812,45.8219,45.8021,45.8219,264150.0
2025-05-16 15:50:00,46.26,46.27,46.25,46.25,706639.0,45.8219,45.8318,45.812,45.812,706639.0
2025-05-16 15:55:00,46.26,46.27,46.23,46.26,3471954.0,45.8219,45.8318,45.7921,45.8219,3471954.0
2025-05-19 09:30:00,45.94,46.01,45.94,46.0,578042.0,45.5049,45.5742,45.5049,45.5643,578042.0
2025-05-19 09:35:00,46.0,46.03,45.97,46.03,218418.0,45.5643,45.594,45.5346,45.594,218418.0
2025-05-19 09:40:00,46.03,46.05,46.01,46.03,286526.0,45.594,45.6139,45.5742,45.594,286526.0
2025-05-19 09:45:00,46.03,46.08,46.03,46.06,239480.0,45.594,45.6436,45.594,45.6238,239480.0
2025-05-19 09:50:00,46.06,46.08,46.04,46.08,266694.0,45.6238,45.6436,45.6039,45.6436,266694.0
2025-05-19 09:55:00,46.08,46.09,46.06,46.08,379906.0,45.6436,45.6535,45.6238,45.6436,379906.0
2025-05-19 10:00:00,46.09,46.1,46.07,46.09,312214.0,45.6535,45.6634,45.6337,45.6535,312214.0
2025-05-19 10:05:00,46.09,46.14,46.08,46.14,440799.0,45.6535,45.703,45.6436,45.703,440799.0
2025-05-19 10:10:00,46.14,46.14,46.12,46.13,305875.0,45.703,45.703,45.6832,45.6931,305875.0
2025-05-19 10:15:00,46.13,46.18,46.12,46.18,139576.0,45.6931,45.7426,45.6832,45.7426,139576.0
2025-05-19 10:20:00,46.18,46.19,46.16,46.16,164931.0,45.7426,45.7525,45.7228,45.7228,164931.0
2025-05-19 10:25:00,46.16,46.17,46.12,46.14,348254.0,45.7228,45.7327,45.6832,45.703,348254.0
2025-05-19 10:30:00,46.14,46.16,46.13,46.16,309440.0,45.703,45.7228,45.6931,45.7228,309440.0
2025-05-19 10:35:00,46.15,46.18,46.14,46.17,200025.0,45.7129,45.7426,45.703,45.7327,200025.0
2025-05-19 10:40:00,46.17,46.19,46.16,46.19,157984.0,45.7327,45.7525,45.7228,45.7525,157984.0
2025-05-19 10:45:00,46.18,46.19,46.15,46.16,150118.0,45.7426,45.7525,45.7129,45.7228,150118.0
2025-05-19 10:50:00,46.16,46.19,46.15,46.19,129788.0,45.7228,45.7525,45.7129,45.7525,129788.0
2025-05-19 10:55:00,46.19,46.2,46.17,46.18,250570.0,45.7525,45.7624,45.7327,45.7426,250570.0
2025-05-19 11:00:00,46.18,46.21,46.18,46.2,125208.0,45.7426,45.7723,45.7426,45.7624,125208.0
2025-05-19 11:05:00,46.21,46.21,46.18,46.21,320956.0,45.7723,45.7723,45.7426,45.7723,320956.0
2025-05-19 11:10:00,46.21,46.25,46.2,46.25,369166.0,45.7723,45.812,45.7624,45.812,369166.0
2025-05-19 11:15:00,46.25,46.26,46.24,46.26,32689.0,45.812,45.8219,45.8021,45.8219,32689.0
2025-05-19 11:20:00,46.26,46.27,46.25,46.27,257641.0,45.8219,45.8318,45.812,45.8318,257641.0
2025-05-19 11:25:00,46.27,46.28,46.25,46.28,114793.0,45.8318,45.8417,45.812,45.8417,114793.0
2025-05-19 11:30:00,46.28,46.29,46.26,46.27,71531.0,45.8417,45.8516,45.8219,45.8318,71531.0
2025-05-19 11:35:00,46.28,46.31,46.27,46.3,100108.0,45.8417,45.8714,45.8318,45.8615,100108.0
2025-05-19 11:40:00,46.31,46.33,46.29,46.3,333937.0,45.8714,45.8912,45.8516,45.8615,333937.0
2025-05-19 11:45:00,46.3,46.31,46.28,46.28,160204.0,45.8615,45.8714,45.8417,45.8417,160204.0
2025-05-19 11:50:00,46.29,46.3,46.27,46.29,304684.0,45.8516,45.8615,45.8318,45.8516,304684.0
2025-05-19 11:55:00,46.28,46.29,46.26,46.28,319155.0,45.8417,45.8516,45.8219,45.8417,319155.0
2025-05-19 12:00:00,46.28,46.29,46.27,46.29,161400.0,45.8417,45.8516,45.8318,45.8516,161400.0
2025-05-19 12:05:00,46.29,46.3,46.27,46.3,52527.0,45.8516,45.8615,45.8318,45.8615,52527.0
2025-05-19 12:10:00,46.3,46.32,46.29,46.31,235069.0,45.8615,45.8813,45.8516,45.8714,235069.0
2025-05-19 12:15:00,46.3,46.32,46.3,46.3,225173.0,45.8615,45.8813,45.8615,45.8615,225173.0
2025-05-19 12:20:00,46.3,46.32,46.29,46.32,147374.0,45.8615,45.8813,45.8516,45.8813,147374.0
2025-05-19 12:25:00,46.32,46.33,46.3,46.33,287916.0,45.8813,45.8912,45.8615,45.8912,287916.0
2025-05-19 12:30:00,46.32,46.33,46.3,46.3,27188.0,45.8813,45.8912,45.8615,45.8615,27188.0
2025-05-19 12:35:00,46.3,46.31,46.29,46.3,58065.0,45.8615,45.8714,45.8516,45.8615,58065.0
2025-05-19 12:40:00,46.3,46.31,46.29,46.3,169437.0,45.8615,45.8714,45.8516,45.8615,169437.0
2025-05-19 12:45:00,46.3,46.32,46.29,46.3,222798.0,45.8615,45.8813,45.8516,45.8615,222798.0
2025-05-19 12:50:00,46.31,46.32,46.3,46.32,144915.0,45.8714,45.8813,45.8615,45.8813,144915.0
2025-05-19 12:55:00,46.31,46.33,46.3,46.31,102281.0,45.8714,45.8912,45.8615,45.8714,102281.0
2025-05-19 13:00:00,46.31,46.34,46.3,46.34,113941.0,45.8714,45.9011,45.8615,45.9011,113941.0
2025-05-19 13:05:00,46.34,46.36,46.33,46.35,58936.0,45.9011,45.9209,45.8912,45.911,58936.0
2025-05-19 13:10:00,46.36,46.36,46.33,46.34,120280.0,45.9209,45.9209,45.8912,45.9011,120280.0
2025-05-19 13:15:00,46.33,46.34,46.32,46.33,131397.0,45.8912,45.9011,45.8813,45.8912,131397.0
2025-05-19 13:20:00,46.33,46.34,46.33,46.33,22621.0,45.8912,45.9011,45.8912,45.8912,22621.0
2025-05-19 13:25:00,46.33,46.34,46.32,46.33,70751.0,45.8912,45.9011,45.8813,45.8912,70751.0
2025-05-19 13:30:00,46.32,46.35,46.31,46.34,384648.0,45.8813,45.911,45.8714,45.9011,384648.0
2025-05-19 13:35:00,46.34,46.34,46.32,46.33,207219.0,45.9011,45.9011,45.8813,45.8912,207219.0
2025-05-19 13:40:00,46.33,46.33,46.3,46.3,118787.0,45.8912,45.8912,45.8615,45.8615,118787.0
2025-05-19 13:45:00,46.31,46.32,46.29,46.3,139664.0,45.8714,45.8813,45.8516,45.8615,139664.0
2025-05-19 13:50:00,46.3,46.32,46.29,46.3,125035.0,45.8615,45.8813,45.8516,45.8615,125035.0
2025-05-19 13:55:00,46.3,46.31,46.29,46.3,63154.0,45.8615,45.8714,45.8516,45.8615,63154.0
2025-05-19 14:00:00,46.29,46.31,46.29,46.3,32115.0,45.8516,45.8714,45.8516,45.8615,32115.0
2025-05-19 14:05:00,46.3,46.31,46.3,46.31,22952.0,45.8615,45.8714,45.8615,45.8714,22952.0
2025-05-19 14:10:00,46.3,46.31,46.28,46.29,41303.0,45.8615,45.8714,45.8417,45.8516,41303.0
2025-05-19 14:15:00,46.29,46.29,46.27,46.28,66406.0,45.8516,45.8516,45.8318,45.8417,66406.0
2025-05-19 14:20:00,46.28,46.29,46.27,46.29,218808.0,45.8417,45.8516,45.8318,45.8516,218808.0
2025-05-19 14:25:00,46.28,46.3,46.28,46.29,91134.0,45.8417,45.8615,45.8417,45.8516,91134.0
2025-05-19 14:30:00,46.28,46.3,46.27,46.3,76703.0,45.8417,45.8615,45.8318,45.8615,76703.0
2025-05-19 14:35:00,46.3,46.33,46.3,46.32,97394.0,45.8615,45.8912,45.8615,45.8813,97394.0
2025-05-19 14:40:00,46.32,46.33,46.3,46.32,81580.0,45.8813,45.8912,45.8615,45.8813,81580.0
2025-05-19 14:45:00,46.32,46.32,46.29,46.3,121018.0,45.8813,45.8813,45.8516,45.8615,121018.0
2025-05-19 14:50:00,46.3,46.32,46.3,46.32,107097.0,45.8615,45.8813,45.8615,45.8813,107097.0
2025-05-19 14:55:00,46.31,46.33,46.31,46.32,161464.0,45.8714,45.8912,45.8714,45.8813,161464.0
2025-05-19 15:00:00,46.32,46.34,46.3,46.31,113724.0,45.8813,45.9011,45.8615,45.8714,113724.0
2025-05-19 15:05:00,46.32,46.33,46.31,46.32,28173.0,45.8813,45.8912,45.8714,45.8813,28173.0
2025-05-19 15:10:00,46.32,46.33,46.31,46.33,66097.0,45.8813,45.8912,45.8714,45.8912,66097.0
2025-05-19 15:15:00,46.33,46.33,46.31,46.32,94420.0,45.8912,45.8912,45.8714,45.8813,94420.0
2025-05-19 15:20:00,46.32,46.33,46.3,46.33,191069.0,45.8813,45.8912,45.8615,45.8912,191069.0
2025-05-19 15:25:00,46.33,46.33,46.29,46.3,104735.0,45.8912,45.8912,45.8516,45.8615,104735.0
2025-05-19 15:30:00,46.3,46.32,46.3,46.32,134918.0,45.8615,45.8813,45.8615,45.8813,134918.0
2025-05-19 15:35:00,46.32,46.33,46.31,46.31,95302.0,45.8813,45.8912,45.8714,45.8714,95302.0
2025-05-19 15:40:00,46.32,46.32,46.3,46.3,92035.0,45.8813,45.8813,45.8615,45.8615,92035.0
2025-05-19 15:45:00,46.3,46.33,46.3,46.32,202059.0,45.8615,45.8912,45.8615,45.8813,202059.0
2025-05-19 15:50:00,46.32,46.36,46.32,46.36,290978.0,45.8813,45.9209,45.8813,45.9209,290978.0
2025-05-19 15:55:00,46.35,46.37,46.34,46.36,594607.0,45.911,45.9308,45.9011,45.9209,594607.0
2025-05-20 09:30:00,46.16,46.18,46.12,46.18,622661.0,45.7228,45.7426,45.6832,45.7426,622661.0
2025-05-20 09:35:00,46.18,46.19,46.15,46.19,895831.0,45.7426,45.7525,45.7129,45.7525,895831.0
2025-05-20 09:40:00,46.18,46.19,46.16,46.17,167239.0,45.7426,45.7525,45.7228,45.7327,167239.0
2025-05-20 09:45:00,46.17,46.18,46.13,46.15,408829.0,45.7327,45.7426,45.6931,45.7129,408829.0
2025-05-20 09:50:00,46.15,46.23,46.15,46.23,338716.0,45.7129,45.7921,45.7129,45.7921,338716.0
2025-05-20 09:55:00,46.23,46.23,46.19,46.2,260111.0,45.7921,45.7921,45.7525,45.7624,260111.0
2025-05-20 10:00:00,46.21,46.22,46.18,46.21,331368.0,45.7723,45.7822,45.7426,45.7723,331368.0
2025-05-20 10:05:00,46.21,46.23,46.2,46.23,300726.0,45.7723,45.7921,45.7624,45.7921,300726.0
2025-05-20 10:10:00,46.23,46.24,46.2,46.22,233837.0,45.7921,45.8021,45.7624,45.7822,233837.0
2025-05-20 10:15:00,46.22,46.23,46.21,46.22,517688.0,45.7822,45.7921,45.7723,45.7822,517688.0
2025-05-20 10:20:00,46.22,46.24,46.21,46.22,297001.0,45.7822,45.8021,45.7723,45.7822,297001.0
2025-05-20 10:25:00,46.22,46.24,46.21,46.22,156437.0,45.7822,45.8021,45.7723,45.7822,156437.0
2025-05-20 10:30:00,46.22,46.23,46.2,46.21,305262.0,45.7822,45.7921,45.7624,45.7723,305262.0
2025-05-20 10:35:00,46.21,46.24,46.18,46.24,162661.0,45.7723,45.8021,45.7426,45.8021,162661.0
2025-05-20 10:40:00,46.23,46.24,46.22,46.23,92671.0,45.7921,45.8021,45.7822,45.7921,92671.0
2025-05-20 10:45:00,46.24,46.25,46.21,46.23,215020.0,45.8021,45.812,45.7723,45.7921,215020.0
2025-05-20 10:50:00,46.23,46.24,46.2,46.23,253912.0,45.7921,45.8021,45.7624,45.7921,253912.0
2025-05-20 10:55:00,46.23,46.24,46.21,46.21,215342.0,45.7921,45.8021,45.7723,45.7723,215342.0
2025-05-20 11:00:00,46.21,46.23,46.2,46.22,295502.0,45.7723,45.7921,45.7624,45.7822,295502.0
2025-05-20 11:05:00,46.22,46.22,46.2,46.22,424233.0,45.7822,45.7822,45.7624,45.7822,424233.0
2025-05-20 11:10:00,46.22,46.24,46.21,46.22,376749.0,45.7822,45.8021,45.7723,45.7822,376749.0
2025-05-20 11:15:00,46.22,46.24,46.21,46.22,280542.0,45.7822,45.8021,45.7723,45.7822,280542.0
2025-05-20 11:20:00,46.23,46.23,46.21,46.23,188433.0,45.7921,45.7921,45.7723,45.7921,188433.0
2025-05-20 11:25:00,46.23,46.24,46.21,46.24,311245.0,45.7921,45.8021,45.7723,45.8021,311245.0
2025-05-20 11:30:00,46.24,46.25,46.22,46.23,207487.0,45.8021,45.812,45.7822,45.7921,207487.0
2025-05-20 11:35:00,46.22,46.23,46.19,46.21,332332.0,45.7822,45.7921,45.7525,45.7723,332332.0
2025-05-20 11:40:00,46.21,46.23,46.19,46.2,229238.0,45.7723,45.7921,45.7525,45.7624,229238.0
2025-05-20 11:45:00,46.2,46.22,46.19,46.22,182330.0,45.7624,45.7822,45.7525,45.7822,182330.0
2025-05-20 11:50:00,46.22,46.22,46.2,46.22,113492.0,45.7822,45.7822,45.7624,45.7822,113492.0
2025-05-20 11:55:00,46.21,46.25,46.21,46.23,190806.0,45.7723,45.812,45.7723,45.7921,190806.0
2025-05-20 12:00:00,46.23,46.25,46.23,46.24,269957.0,45.7921,45.812,45.7921,45.8021,269957.0
2025-05-20 12:05:00,46.24,46.24,46.22,46.22,261123.0,45.8021,45.8021,45.7822,45.7822,261123.0
2025-05-20 12:10:00,46.23,46.23,46.2,46.22,125202.0,45.7921,45.7921,45.7624,45.7822,125202.0
2025-05-20 12:15:00,46.22,46.22,46.2,46.22,147775.0,45.7822,45.7822,45.7624,45.7822,147775.0
2025-05-20 12:20:00,46.22,46.24,46.21,46.22,100723.0,45.7822,45.8021,45.7723,45.7822,100723.0
2025-05-20 12:25:00,46.21,46.23,46.2,46.23,90265.0,45.7723,45.7921,45.7624,45.7921,90265.0
2025-05-20 12:30:00,46.23,46.24,46.22,46.23,184228.0,45.7921,45.8021,45.7822,45.7921,184228.0
2025-05-20 12:35:00,46.22,46.25,46.22,46.25,182284.0,45.7822,45.812,45.7822,45.812,182284.0
2025-05-20 12:40:00,46.25,46.26,46.23,46.25,134755.0,45.812,45.8219,45.7921,45.812,134755.0
2025-05-20 12:45:00,46.25,46.26,46.23,46.25,143361.0,45.812,45.8219,45.7921,45.812,143361.0
2025-05-20 12:50:00,46.25,46.26,46.24,46.25,86048.0,45.812,45.8219,45.8021,45.812,86048.0
2025-05-20 12:55:00,46.25,46.27,46.24,46.27,169990.0,45.812,45.8318,45.8021,45.8318,169990.0
2025-05-20 13:00:00,46.27,46.28,46.26,46.28,134149.0,45.8318,45.8417,45.8219,45.8417,134149.0
2025-05-20 13:05:00,46.28,46.28,46.27,46.28,64463.0,45.8417,45.8417,45.8318,45.8417,64463.0
2025-05-20 13:10:00,46.28,46.29,46.26,46.28,255173.0,45.8417,45.8516,45.8219,45.8417,255173.0
2025-05-20 13:15:00,46.28,46.28,46.25,46.26,150458.0,45.8417,45.8417,45.812,45.8219,150458.0
2025-05-20 13:20:00,46.26,46.26,46.24,46.24,125716.0,45.8219,45.8219,45.8021,45.8021,125716.0
2025-05-20 13:25:00,46.25,46.26,46.24,46.26,75140.0,45.812,45.8219,45.8021,45.8219,75140.0
2025-05-20 13:30:00,46.26,46.27,46.23,46.24,285292.0,45.8219,45.8318,45.7921,45.8021,285292.0
2025-05-20 13:35:00,46.24,46.26,46.23,46.25,218023.0,45.8021,45.8219,45.7921,45.812,218023.0
2025-05-20 13:40:00,46.24,46.26,46.24,46.25,58727.0,45.8021,45.8219,45.8021,45.812,58727.0
2025-05-20 13:45:00,46.25,46.27,46.25,46.25,230519.0,45.812,45.8318,45.812,45.812,230519.0
2025-05-20 13:50:00,46.25,46.25,46.24,46.25,94235.0,45.812,45.812,45.8021,45.812,94235.0
2025-05-20 13:55:00,46.25,46.26,46.24,46.26,47813.0,45.812,45.8219,45.8021,45.8219,47813.0
2025-05-20 14:00:00,46.25,46.26,46.24,46.26,104695.0,45.812,45.8219,45.8021,45.8219,104695.0
2025-05-20 14:05:00,46.26,46.27,46.25,46.27,108605.0,45.8219,45.8318,45.812,45.8318,108605.0
2025-05-20 14:10:00,46.27,46.28,46.25,46.25,235386.0,45.8318,45.8417,45.812,45.812,235386.0
2025-05-20 14:15:00,46.25,46.26,46.21,46.23,186100.0,45.812,45.8219,45.7723,45.7921,186100.0
2025-05-20 14:20:00,46.23,46.23,46.18,46.21,187176.0,45.7921,45.7921,45.7426,45.7723,187176.0
2025-05-20 14:25:00,46.2,46.21,46.16,46.17,87817.0,45.7624,45.7723,45.7228,45.7327,87817.0
2025-05-20 14:30:00,46.17,46.19,46.16,46.18,99971.0,45.7327,45.7525,45.7228,45.7426,99971.0
2025-05-20 14:35:00,46.18,46.21,46.17,46.2,100409.0,45.7426,45.7723,45.7327,45.7624,100409.0
2025-05-20 14:40:00,46.2,46.2,46.16,46.18,102716.0,45.7624,45.7624,45.7228,45.7426,102716.0
2025-05-20 14:45:00,46.17,46.18,46.16,46.16,40589.0,45.7327,45.7426,45.7228,45.7228,40589.0
2025-05-20 14:50:00,46.17,46.18,46.15,46.17,109012.0,45.7327,45.7426,45.7129,45.7327,109012.0
2025-05-20 14:55:00,46.17,46.18,46.16,46.18,50569.0,45.7327,45.7426,45.7228,45.7426,50569.0
2025-05-20 15:00:00,46.17,46.18,46.14,46.15,74069.0,45.7327,45.7426,45.703,45.7129,74069.0
2025-05-20 15:05:00,46.14,46.19,46.13,46.19,168067.0,45.703,45.7525,45.6931,45.7525,168067.0
2025-05-20 15:10:00,46.18,46.21,46.18,46.2,96448.0,45.7426,45.7723,45.7426,45.7624,96448.0
2025-05-20 15:15:00,46.19,46.21,46.19,46.21,650436.0,45.7525,45.7723,45.7525,45.7723,650436.0
2025-05-20 15:20:00,46.2,46.23,46.2,46.23,214300.0,45.7624,45.7921,45.7624,45.7921,214300.0
2025-05-20 15:25:00,46.22,46.24,46.22,46.22,253472.0,45.7822,45.8021,45.7822,45.7822,253472.0
2025-05-20 15:30:00,46.23,46.26,46.22,46.25,370668.0,45.7921,45.8219,45.7822,45.812,370668.0
2025-05-20 15:35:00,46.25,46.26,46.24,46.26,314144.0,45.812,45.8219,45.8021,45.8219,314144.0
2025-05-20 15:40:00,46.25,46.27,46.24,46.24,154568.0,45.812,45.8318,45.8021,45.8021,154568.0
2025-05-20 15:45:00,46.24,46.26,46.24,46.26,329137.0,45.8021,45.8219,45.8021,45.8219,329137.0
2025-05-20 15:50:00,46.25,46.28,46.24,46.28,446170.0,45.812,45.8417,45.8021,45.8417,446170.0
2025-05-20 15:55:00,46.28,46.32,46.27,46.3,1310023.0,45.8417,45.8813,45.8318,45.8615,1310023.0
2025-05-21 09:30:00,46.49,46.56,46.48,46.55,286333.0,46.0497,46.119,46.0398,46.1091,286333.0
2025-05-21 09:35:00,46.55,46.6,46.54,46.55,249419.0,46.1091,46.1586,46.0992,46.1091,249419.0
2025-05-21 09:40:00,46.55,46.56,46.52,46.56,61035.0,46.1091,46.119,46.0794,46.119,61035.0
2025-05-21 09:45:00,46.55,46.56,46.51,46.53,306515.0,46.1091,46.119,46.0695,46.0893,306515.0
2025-05-21 09:50:00,46.53,46.54,46.51,46.52,59753.0,46.0893,46.0992,46.0695,46.0794,59753.0
2025-05-21 09:55:00,46.51,46.54,46.49,46.5,180573.0,46.0695,46.0992,46.0497,46.0596,180573.0
2025-05-21 10:00:00,46.51,46.58,46.51,46.52,1147710.0,46.0695,46.1388,46.0695,46.0794,1147710.0
2025-05-21 10:05:00,46.52,46.53,46.49,46.5,560654.0,46.0794,46.0893,46.0497,46.0596,560654.0
2025-05-21 10:10:00,46.5,46.5,46.46,46.48,234159.0,46.0596,46.0596,46.02,46.0398,234159.0
2025-05-21 10:15:00,46.48,46.49,46.43,46.44,2086246.0,46.0398,46.0497,45.9903,46.0002,2086246.0
2025-05-21 10:20:00,46.45,46.48,46.44,46.44,274771.0,46.0101,46.0398,46.0002,46.0002,274771.0
2025-05-21 10:25:00,46.44,46.46,46.41,46.46,322258.0,46.0002,46.02,45.9704,46.02,322258.0
2025-05-21 10:30:00,46.46,46.46,46.43,46.44,362760.0,46.02,46.02,45.9903,46.0002,362760.0
2025-05-21 10:35:00,46.45,46.48,46.43,46.47,309398.0,46.0101,46.0398,45.9903,46.0299,309398.0
2025-05-21 10:40:00,46.48,46.48,46.44,46.45,361475.0,46.0398,46.0398,46.0002,46.0101,361475.0
2025-05-21 10:45:00,46.45,46.46,46.43,46.46,217465.0,46.0101,46.02,45.9903,46.02,217465.0
2025-05-21 10:50:00,46.46,46.48,46.45,46.47,160768.0,46.02,46.0398,46.0101,46.0299,160768.0
2025-05-21 10:55:00,46.47,46.51,46.46,46.51,337241.0,46.0299,46.0695,46.02,46.0695,337241.0
2025-05-21 11:00:00,46.51,46.51,46.48,46.48,287817.0,46.0695,46.0695,46.0398,46.0398,287817.0
2025-05-21 11:05:00,46.48,46.55,46.48,46.54,260845.0,46.0398,46.1091,46.0398,46.0992,260845.0
2025-05-21 11:10:00,46.54,46.55,46.52,46.55,397433.0,46.0992,46.1091,46.0794,46.1091,397433.0
2025-05-21 11:15:00,46.55,46.56,46.53,46.54,196750.0,46.1091,46.119,46.0893,46.0992,196750.0
2025-05-21 11:20:00,46.54,46.56,46.52,46.56,158351.0,46.0992,46.119,46.0794,46.119,158351.0
2025-05-21 11:25:00,46.56,46.56,46.53,46.54,170795.0,46.119,46.119,46.0893,46.0992,170795.0
2025-05-21 11:30:00,46.54,46.55,46.52,46.52,154758.0,46.0992,46.1091,46.0794,46.0794,154758.0
2025-05-21 11:35:00,46.53,46.53,46.49,46.52,160361.0,46.0893,46.0893,46.0497,46.0794,160361.0
2025-05-21 11:40:00,46.52,46.53,46.5,46.53,145558.0,46.0794,46.0893,46.0596,46.0893,145558.0
2025-05-21 11:45:00,46.53,46.53,46.51,46.52,139914.0,46.0893,46.0893,46.0695,46.0794,139914.0
2025-05-21 11:50:00,46.52,46.55,46.51,46.55,201320.0,46.0794,46.1091,46.0695,46.1091,201320.0
2025-05-21 11:55:00,46.55,46.55,46.53,46.54,217174.0,46.1091,46.1091,46.0893,46.0992,217174.0
2025-05-21 12:00:00,46.54,46.54,46.52,46.53,71823.0,46.0992,46.0992,46.0794,46.0893,71823.0
2025-05-21 12:05:00,46.53,46.57,46.53,46.55,237195.0,46.0893,46.1289,46.0893,46.1091,237195.0
2025-05-21 12:10:00,46.55,46.56,46.53,46.53,305572.0,46.1091,46.119,46.0893,46.0893,305572.0
2025-05-21 12:15:00,46.53,46.54,46.51,46.51,151730.0,46.0893,46.0992,46.0695,46.0695,151730.0
2025-05-21 12:20:00,46.52,46.52,46.5,46.52,94545.0,46.0794,46.0794,46.0596,46.0794,94545.0
2025-05-21 12:25:00,46.52,46.53,46.49,46.5,117326.0,46.0794,46.0893,46.0497,46.0596,117326.0
2025-05-21 12:30:00,46.5,46.53,46.49,46.53,109667.0,46.0596,46.0893,46.0497,46.0893,109667.0
2025-05-21 12:35:00,46.53,46.54,46.52,46.53,214491.0,46.0893,46.0992,46.0794,46.0893,214491.0
2025-05-21 12:40:00,46.54,46.55,46.53,46.55,162527.0,46.0992,46.1091,46.0893,46.1091,162527.0
2025-05-21 12:45:00,46.55,46.56,46.53,46.55,133536.0,46.1091,46.119,46.0893,46.1091,133536.0
2025-05-21 12:50:00,46.56,46.56,46.54,46.54,110313.0,46.119,46.119,46.0992,46.0992,110313.0
2025-05-21 12:55:00,46.55,46.55,46.52,46.53,203031.0,46.1091,46.1091,46.0794,46.0893,203031.0
2025-05-21 13:00:00,46.53,46.55,46.51,46.54,89447.0,46.0893,46.1091,46.0695,46.0992,89447.0
2025-05-21 13:05:00,46.54,46.56,46.52,46.52,48572.0,46.0992,46.119,46.0794,46.0794,48572.0
2025-05-21 13:10:00,46.51,46.51,46.48,46.51,123529.0,46.0695,46.0695,46.0398,46.0695,123529.0
2025-05-21 13:15:00,46.51,46.51,46.38,46.41,475343.0,46.0695,46.0695,45.9407,45.9704,475343.0
2025-05-21 13:20:00,46.41,46.41,46.31,46.31,381057.0,45.9704,45.9704,45.8714,45.8714,381057.0
2025-05-21 13:25:00,46.31,46.31,46.23,46.24,332263.0,45.8714,45.8714,45.7921,45.8021,332263.0
2025-05-21 13:30:00,46.24,46.31,46.18,46.29,289264.0,45.8021,45.8714,45.7426,45.8516,289264.0
2025-05-21 13:35:00,46.29,46.35,46.26,46.34,814764.0,45.8516,45.911,45.8219,45.9011,814764.0
2025-05-21 13:40:00,46.34,46.35,46.29,46.3,630410.0,45.9011,45.911,45.8516,45.8615,630410.0
2025-05-21 13:45:00,46.3,46.33,46.28,46.3,141230.0,45.8615,45.8912,45.8417,45.8615,141230.0
2025-05-21 13:50:00,46.3,46.32,46.27,46.29,391833.0,45.8615,45.8813,45.8318,45.8516,391833.0
2025-05-21 13:55:00,46.29,46.31,46.27,46.31,103793.0,45.8516,45.8714,45.8318,45.8714,103793.0
2025-05-21 14:00:00,46.31,46.31,46.26,46.27,433908.0,45.8714,45.8714,45.8219,45.8318,433908.0
2025-05-21 14:05:00,46.26,46.31,46.25,46.31,242380.0,45.8219,45.8714,45.812,45.8714,242380.0
2025-05-21 14:10:00,46.32,46.32,46.24,46.27,373153.0,45.8813,45.8813,45.8021,45.8318,373153.0
2025-05-21 14:15:00,46.26,46.29,46.25,46.27,296904.0,45.8219,45.8516,45.812,45.8318,296904.0
2025-05-21 14:20:00,46.26,46.26,46.23,46.26,140887.0,45.8219,45.8219,45.7921,45.8219,140887.0
2025-05-21 14:25:00,46.26,46.29,46.26,46.29,139112.0,45.8219,45.8516,45.8219,45.8516,139112.0
2025-05-21 14:30:00,46.28,46.31,46.28,46.3,211318.0,45.8417,45.8714,45.8417,45.8615,211318.0
2025-05-21 14:35:00,46.31,46.32,46.27,46.28,142401.0,45.8714,45.8813,45.8318,45.8417,142401.0
2025-05-21 14:40:00,46.28,46.3,46.27,46.3,92750.0,45.8417,45.8615,45.8318,45.8615,92750.0
2025-05-21 14:45:00,46.3,46.3,46.23,46.23,193860.0,45.8615,45.8615,45.7921,45.7921,193860.0
2025-05-21 14:50:00,46.23,46.25,46.22,46.23,103702.0,45.7921,45.812,45.7822,45.7921,103702.0
2025-05-21 14:55:00,46.22,46.24,46.2,46.21,315852.0,45.7822,45.8021,45.7624,45.7723,315852.0
2025-05-21 15:00:00,46.21,46.25,46.2,46.23,200085.0,45.7723,45.812,45.7624,45.7921,200085.0
2025-05-21 15:05:00,46.23,46.26,46.17,46.18,137556.0,45.7921,45.8219,45.7327,45.7426,137556.0
2025-05-21 15:10:00,46.18,46.21,46.16,46.21,282135.0,45.7426,45.7723,45.7228,45.7723,282135.0
2025-05-21 15:15:00,46.21,46.21,46.16,46.18,144530.0,45.7723,45.7723,45.7228,45.7426,144530.0
2025-05-21 15:20:00,46.18,46.18,46.13,46.15,231588.0,45.7426,45.7426,45.6931,45.7129,231588.0
2025-05-21 15:25:00,46.15,46.15,46.12,46.15,309881.0,45.7129,45.7129,45.6832,45.7129,309881.0
2025-05-21 15:30:00,46.15,46.21,46.14,46.2,231842.0,45.7129,45.7723,45.703,45.7624,231842.0
2025-05-21 15:35:00,46.2,46.24,46.19,46.24,105985.0,45.7624,45.8021,45.7525,45.8021,105985.0
2025-05-21 15:40:00,46.23,46.25,46.22,46.23,397052.0,45.7921,45.812,45.7822,45.7921,397052.0
2025-05-21 15:45:00,46.23,46.24,46.2,46.22,189354.0,45.7921,45.8021,45.7624,45.7822,189354.0
2025-05-21 15:50:00,46.22,46.25,46.2,46.21,534144.0,45.7822,45.812,45.7624,45.7723,534144.0
2025-05-21 15:55:00,46.21,46.22,46.19,46.19,1329250.0,45.7723,45.7822,45.7525,45.7525,1329250.0
2025-05-22 09:30:00,45.97,46.0,45.91,45.91,598174.0,45.5346,45.5643,45.4752,45.4752,598174.0
2025-05-22 09:35:00,45.9,45.95,45.9,45.91,175370.0,45.4653,45.5148,45.4653,45.4752,175370.0
2025-05-22 09:40:00,45.92,45.96,45.92,45.93,129027.0,45.4851,45.5247,45.4851,45.495,129027.0
2025-05-22 09:45:00,45.93,45.96,45.9,45.92,235790.0,45.495,45.5247,45.4653,45.4851,235790.0
2025-05-22 09:50:00,45.91,45.98,45.9,45.98,114217.0,45.4752,45.5445,45.4653,45.5445,114217.0
2025-05-22 09:55:00,45.98,46.0,45.94,45.97,558168.0,45.5445,45.5643,45.5049,45.5346,558168.0
2025-05-22 10:00:00,45.98,46.03,45.97,46.01,169932.0,45.5445,45.594,45.5346,45.5742,169932.0
2025-05-22 10:05:00,46.01,46.04,45.99,46.03,166392.0,45.5742,45.6039,45.5544,45.594,166392.0
2025-05-22 10:10:00,46.03,46.04,45.98,45.98,269308.0,45.594,45.6039,45.5445,45.5445,269308.0
2025-05-22 10:15:00,45.99,46.04,45.98,46.02,156551.0,45.5544,45.6039,45.5445,45.5841,156551.0
2025-05-22 10:20:00,46.02,46.04,46.0,46.01,155886.0,45.5841,45.6039,45.5643,45.5742,155886.0
2025-05-22 10:25:00,46.0,46.04,46.0,46.01,158991.0,45.5643,45.6039,45.5643,45.5742,158991.0
2025-05-22 10:30:00,46.01,46.04,46.0,46.01,161126.0,45.5742,45.6039,45.5643,45.5742,161126.0
2025-05-22 10:35:00,46.01,46.03,45.99,46.0,179734.0,45.5742,45.594,45.5544,45.5643,179734.0
2025-05-22 10:40:00,46.0,46.05,45.99,46.03,149181.0,45.5643,45.6139,45.5544,45.594,149181.0
2025-05-22 10:45:00,46.03,46.05,46.02,46.05,175760.0,45.594,45.6139,45.5841,45.6139,175760.0
2025-05-22 10:50:00,46.05,46.05,46.01,46.02,122807.0,45.6139,45.6139,45.5742,45.5841,122807.0
2025-05-22 10:55:00,46.02,46.05,45.98,46.04,170625.0,45.5841,45.6139,45.5445,45.6039,170625.0
2025-05-22 11:00:00,46.05,46.06,46.04,46.05,148803.0,45.6139,45.6238,45.6039,45.6139,148803.0
2025-05-22 11:05:00,46.04,46.05,46.02,46.03,227208.0,45.6039,45.6139,45.5841,45.594,227208.0
2025-05-22 11:10:00,46.03,46.04,46.02,46.03,112952.0,45.594,45.6039,45.5841,45.594,112952.0
2025-05-22 11:15:00,46.03,46.04,45.99,46.04,280480.0,45.594,45.6039,45.5544,45.6039,280480.0
2025-05-22 11:20:00,46.04,46.08,46.03,46.08,209663.0,45.6039,45.6436,45.594,45.6436,209663.0
2025-05-22 11:25:00,46.07,46.09,46.04,46.04,494061.0,45.6337,45.6535,45.6039,45.6039,494061.0
2025-05-22 11:30:00,46.05,46.08,46.03,46.07,353914.0,45.6139,45.6436,45.594,45.6337,353914.0
2025-05-22 11:35:00,46.08,46.1,46.07,46.08,259799.0,45.6436,45.6634,45.6337,45.6436,259799.0
2025-05-22 11:40:00,46.08,46.09,46.07,46.08,174092.0,45.6436,45.6535,45.6337,45.6436,174092.0
2025-05-22 11:45:00,46.08,46.1,46.07,46.08,329608.0,45.6436,45.6634,45.6337,45.6436,329608.0
2025-05-22 11:50:00,46.08,46.09,46.07,46.09,243766.0,45.6436,45.6535,45.6337,45.6535,243766.0
2025-05-22 11:55:00,46.09,46.09,46.06,46.08,63020.0,45.6535,45.6535,45.6238,45.6436,63020.0
2025-05-22 12:00:00,46.08,46.1,46.07,46.09,275081.0,45.6436,45.6634,45.6337,45.6535,275081.0
2025-05-22 12:05:00,46.09,46.09,46.06,46.08,59323.0,45.6535,45.6535,45.6238,45.6436,59323.0
2025-05-22 12:10:00,46.09,46.13,46.08,46.12,169465.0,45.6535,45.6931,45.6436,45.6832,169465.0
2025-05-22 12:15:00,46.12,46.14,46.09,46.09,261064.0,45.6832,45.703,45.6535,45.6535,261064.0
2025-05-22 12:20:00,46.1,46.11,46.09,46.09,107006.0,45.6634,45.6733,45.6535,45.6535,107006.0
2025-05-22 12:25:00,46.09,46.1,46.08,46.09,157018.0,45.6535,45.6634,45.6436,45.6535,157018.0
2025-05-22 12:30:00,46.09,46.1,46.07,46.08,70388.0,45.6535,45.6634,45.6337,45.6436,70388.0
2025-05-22 12:35:00,46.08,46.09,46.07,46.08,157820.0,45.6436,45.6535,45.6337,45.6436,157820.0
2025-05-22 12:40:00,46.08,46.08,46.05,46.06,93649.0,45.6436,45.6436,45.6139,45.6238,93649.0
2025-05-22 12:45:00,46.05,46.06,46.04,46.05,76370.0,45.6139,45.6238,45.6039,45.6139,76370.0
2025-05-22 12:50:00,46.05,46.06,46.04,46.05,97259.0,45.6139,45.6238,45.6039,45.6139,97259.0
2025-05-22 12:55:00,46.05,46.06,46.01,46.02,167881.0,45.6139,45.6238,45.5742,45.5841,167881.0
2025-05-22 13:00:00,46.02,46.03,46.0,46.02,117004.0,45.5841,45.594,45.5643,45.5841,117004.0
2025-05-22 13:05:00,46.02,46.03,46.01,46.02,47915.0,45.5841,45.594,45.5742,45.5841,47915.0
2025-05-22 13:10:00,46.02,46.03,46.0,46.01,128405.0,45.5841,45.594,45.5643,45.5742,128405.0
2025-05-22 13:15:00,46.01,46.07,46.0,46.05,119798.0,45.5742,45.6337,45.5643,45.6139,119798.0
2025-05-22 13:20:00,46.05,46.09,46.05,46.08,63561.0,45.6139,45.6535,45.6139,45.6436,63561.0
2025-05-22 13:25:00,46.08,46.09,46.07,46.08,35209.0,45.6436,45.6535,45.6337,45.6436,35209.0
2025-05-22 13:30:00,46.07,46.09,46.06,46.09,66440.0,45.6337,45.6535,45.6238,45.6535,66440.0
2025-05-22 13:35:00,46.09,46.1,46.08,46.09,136475.0,45.6535,45.6634,45.6436,45.6535,136475.0
2025-05-22 13:40:00,46.09,46.12,46.09,46.12,81552.0,45.6535,45.6832,45.6535,45.6832,81552.0
2025-05-22 13:45:00,46.12,46.13,46.11,46.13,30977.0,45.6832,45.6931,45.6733,45.6931,30977.0
2025-05-22 13:50:00,46.13,46.13,46.12,46.13,19915.0,45.6931,45.6931,45.6832,45.6931,19915.0
2025-05-22 13:55:00,46.13,46.15,46.11,46.12,80562.0,45.6931,45.7129,45.6733,45.6832,80562.0
2025-05-22 14:00:00,46.12,46.14,46.11,46.13,70632.0,45.6832,45.703,45.6733,45.6931,70632.0
2025-05-22 14:05:00,46.13,46.13,46.11,46.13,26132.0,45.6931,45.6931,45.6733,45.6931,26132.0
2025-05-22 14:10:00,46.13,46.13,46.11,46.13,20218.0,45.6931,45.6931,45.6733,45.6931,20218.0
2025-05-22 14:15:00,46.13,46.14,46.12,46.14,119778.0,45.6931,45.703,45.6832,45.703,119778.0
2025-05-22 14:20:00,46.14,46.15,46.12,46.15,40245.0,45.703,45.7129,45.6832,45.7129,40245.0
2025-05-22 14:25:00,46.14,46.15,46.11,46.12,65953.0,45.703,45.7129,45.6733,45.6832,65953.0
2025-05-22 14:30:00,46.12,46.14,46.11,46.13,37273.0,45.6832,45.703,45.6733,45.6931,37273.0
2025-05-22 14:35:00,46.12,46.13,46.09,46.1,24593.0,45.6832,45.6931,45.6535,45.6634,24593.0
2025-05-22 14:40:00,46.1,46.11,46.08,46.09,120918.0,45.6634,45.6733,45.6436,45.6535,120918.0
2025-05-22 14:45:00,46.09,46.11,46.08,46.11,67662.0,45.6535,45.6733,45.6436,45.6733,67662.0
2025-05-22 14:50:00,46.11,46.11,46.09,46.09,40335.0,45.6733,45.6733,45.6535,45.6535,40335.0
2025-05-22 14:55:00,46.09,46.11,46.08,46.09,336264.0,45.6535,45.6733,45.6436,45.6535,336264.0
2025-05-22 15:00:00,46.08,46.11,46.07,46.11,66109.0,45.6436,45.6733,45.6337,45.6733,66109.0
2025-05-22 15:05:00,46.11,46.12,46.09,46.09,146241.0,45.6733,45.6832,45.6535,45.6535,146241.0
2025-05-22 15:10:00,46.09,46.11,46.08,46.11,91674.0,45.6535,45.6733,45.6436,45.6733,91674.0
2025-05-22 15:15:00,46.11,46.11,46.09,46.1,185674.0,45.6733,45.6733,45.6535,45.6634,185674.0
2025-05-22 15:20:00,46.1,46.11,46.09,46.1,22104.0,45.6634,45.6733,45.6535,45.6634,22104.0
2025-05-22 15:25:00,46.11,46.12,46.1,46.12,29991.0,45.6733,45.6832,45.6634,45.6832,29991.0
2025-05-22 15:30:00,46.12,46.12,46.09,46.1,54398.0,45.6832,45.6832,45.6535,45.6634,54398.0
2025-05-22 15:35:00,46.11,46.11,46.08,46.08,104296.0,45.6733,45.6733,45.6436,45.6436,104296.0
2025-05-22 15:40:00,46.09,46.09,46.06,46.07,132645.0,45.6535,45.6535,45.6238,45.6337,132645.0
2025-05-22 15:45:00,46.07,46.09,46.05,46.08,356076.0,45.6337,45.6535,45.6139,45.6436,356076.0
2025-05-22 15:50:00,46.08,46.1,46.06,46.06,450387.0,45.6436,45.6634,45.6238,45.6238,450387.0
2025-05-22 15:55:00,46.07,46.07,46.01,46.04,889749.0,45.6337,45.6337,45.5742,45.6039,889749.0
2025-05-23 09:30:00,45.92,45.98,45.87,45.96,827198.0,45.4851,45.5445,45.4356,45.5247,827198.0
2025-05-23 09:35:00,45.97,46.01,45.96,45.98,252142.0,45.5346,45.5742,45.5247,45.5445,252142.0
2025-05-23 09:40:00,45.97,45.99,45.95,45.98,169657.0,45.5346,45.5544,45.5148,45.5445,169657.0
2025-05-23 09:45:00,45.98,45.98,45.92,45.94,49905.0,45.5445,45.5445,45.4851,45.5049,49905.0
2025-05-23 09:50:00,45.94,46.02,45.93,45.98,664454.0,45.5049,45.5841,45.495,45.5445,664454.0
2025-05-23 09:55:00,45.98,46.0,45.96,45.98,232929.0,45.5445,45.5643,45.5247,45.5445,232929.0
2025-05-23 10:00:00,45.98,46.04,45.98,46.03,396285.0,45.5445,45.6039,45.5445,45.594,396285.0
2025-05-23 10:05:00,46.03,46.08,46.02,46.05,377907.0,45.594,45.6436,45.5841,45.6139,377907.0
2025-05-23 10:10:00,46.05,46.1,46.01,46.08,169528.0,45.6139,45.6634,45.5742,45.6436,169528.0
2025-05-23 10:15:00,46.08,46.09,46.05,46.07,315276.0,45.6436,45.6535,45.6139,45.6337,315276.0
2025-05-23 10:20:00,46.07,46.13,46.05,46.12,362443.0,45.6337,45.6931,45.6139,45.6832,362443.0
2025-05-23 10:25:00,46.12,46.14,46.07,46.08,117894.0,45.6832,45.703,45.6337,45.6436,117894.0
2025-05-23 10:30:00,46.09,46.12,46.08,46.12,89312.0,45.6535,45.6832,45.6436,45.6832,89312.0
2025-05-23 10:35:00,46.13,46.14,46.11,46.12,290791.0,45.6931,45.703,45.6733,45.6832,290791.0
2025-05-23 10:40:00,46.12,46.14,46.11,46.14,275589.0,45.6832,45.703,45.6733,45.703,275589.0
2025-05-23 10:45:00,46.14,46.16,46.12,46.14,146506.0,45.703,45.7228,45.6832,45.703,146506.0
2025-05-23 10:50:00,46.14,46.14,46.09,46.1,240899.0,45.703,45.703,45.6535,45.6634,240899.0
2025-05-23 10:55:00,46.1,46.12,46.09,46.1,189267.0,45.6634,45.6832,45.6535,45.6634,189267.0
2025-05-23 11:00:00,46.11,46.14,46.1,46.13,238144.0,45.6733,45.703,45.6634,45.6931,238144.0
2025-05-23 11:05:00,46.12,46.13,46.09,46.12,120155.0,45.6832,45.6931,45.6535,45.6832,120155.0
2025-05-23 11:10:00,46.12,46.13,46.08,46.11,170124.0,45.6832,45.6931,45.6436,45.6733,170124.0
2025-05-23 11:15:00,46.1,46.11,46.08,46.09,112136.0,45.6634,45.6733,45.6436,45.6535,112136.0
2025-05-23 11:20:00,46.09,46.12,46.08,46.12,109826.0,45.6535,45.6832,45.6436,45.6832,109826.0
2025-05-23 11:25:00,46.12,46.12,46.09,46.12,150987.0,45.6832,45.6832,45.6535,45.6832,150987.0
2025-05-23 11:30:00,46.13,46.15,46.12,46.15,123970.0,45.6931,45.7129,45.6832,45.7129,123970.0
2025-05-23 11:35:00,46.14,46.19,46.14,46.16,112812.0,45.703,45.7525,45.703,45.7228,112812.0
2025-05-23 11:40:00,46.16,46.19,46.15,46.18,42429.0,45.7228,45.7525,45.7129,45.7426,42429.0
2025-05-23 11:45:00,46.17,46.18,46.15,46.16,203742.0,45.7327,45.7426,45.7129,45.7228,203742.0
2025-05-23 11:50:00,46.16,46.17,46.12,46.14,175844.0,45.7228,45.7327,45.6832,45.703,175844.0
2025-05-23 11:55:00,46.14,46.14,46.1,46.11,115152.0,45.703,45.703,45.6634,45.6733,115152.0
2025-05-23 12:00:00,46.12,46.17,46.11,46.12,510377.0,45.6832,45.7327,45.6733,45.6832,510377.0
2025-05-23 12:05:00,46.11,46.15,46.1,46.14,660118.0,45.6733,45.7129,45.6634,45.703,660118.0
2025-05-23 12:10:00,46.14,46.15,46.13,46.14,129330.0,45.703,45.7129,45.6931,45.703,129330.0
2025-05-23 12:15:00,46.13,46.15,46.12,46.14,223114.0,45.6931,45.7129,45.6832,45.703,223114.0
2025-05-23 12:20:00,46.14,46.16,46.13,46.16,108421.0,45.703,45.7228,45.6931,45.7228,108421.0
2025-05-23 12:25:00,46.16,46.19,46.16,46.16,179478.0,45.7228,45.7525,45.7228,45.7228,179478.0
2025-05-23 12:30:00,46.16,46.16,46.13,46.14,160479.0,45.7228,45.7228,45.6931,45.703,160479.0
2025-05-23 12:35:00,46.14,46.19,46.13,46.18,273681.0,45.703,45.7525,45.6931,45.7426,273681.0
2025-05-23 12:40:00,46.18,46.18,46.16,46.16,100352.0,45.7426,45.7426,45.7228,45.7228,100352.0
2025-05-23 12:45:00,46.16,46.19,46.16,46.18,242022.0,45.7228,45.7525,45.7228,45.7426,242022.0
2025-05-23 12:50:00,46.19,46.19,46.16,46.19,157766.0,45.7525,45.7525,45.7228,45.7525,157766.0
2025-05-23 12:55:00,46.19,46.19,46.16,46.16,84950.0,45.7525,45.7525,45.7228,45.7228,84950.0
2025-05-23 13:00:00,46.16,46.19,46.16,46.19,224068.0,45.7228,45.7525,45.7228,45.7525,224068.0
2025-05-23 13:05:00,46.19,46.2,46.18,46.2,38220.0,45.7525,45.7624,45.7426,45.7624,38220.0
2025-05-23 13:10:00,46.2,46.23,46.19,46.21,522153.0,45.7624,45.7921,45.7525,45.7723,522153.0
2025-05-23 13:15:00,46.21,46.24,46.21,46.23,58373.0,45.7723,45.8021,45.7723,45.7921,58373.0
2025-05-23 13:20:00,46.24,46.26,46.23,46.26,249984.0,45.8021,45.8219,45.7921,45.8219,249984.0
2025-05-23 13:25:00,46.25,46.27,46.24,46.27,179794.0,45.812,45.8318,45.8021,45.8318,179794.0
2025-05-23 13:30:00,46.26,46.26,46.25,46.25,60364.0,45.8219,45.8219,45.812,45.812,60364.0
2025-05-23 13:35:00,46.25,46.26,46.24,46.26,69144.0,45.812,45.8219,45.8021,45.8219,69144.0
2025-05-23 13:40:00,46.25,46.26,46.23,46.25,230472.0,45.812,45.8219,45.7921,45.812,230472.0
2025-05-23 13:45:00,46.25,46.27,46.24,46.27,62976.0,45.812,45.8318,45.8021,45.8318,62976.0
2025-05-23 13:50:00,46.27,46.29,46.26,46.28,196269.0,45.8318,45.8516,45.8219,45.8417,196269.0
2025-05-23 13:55:00,46.27,46.28,46.25,46.26,45886.0,45.8318,45.8417,45.812,45.8219,45886.0
2025-05-23 14:00:00,46.25,46.27,46.24,46.27,84006.0,45.812,45.8318,45.8021,45.8318,84006.0
2025-05-23 14:05:00,46.27,46.29,46.26,46.28,60969.0,45.8318,45.8516,45.8219,45.8417,60969.0
2025-05-23 14:10:00,46.28,46.3,46.26,46.3,464767.0,45.8417,45.8615,45.8219,45.8615,464767.0
2025-05-23 14:15:00,46.3,46.31,46.26,46.27,1182624.0,45.8615,45.8714,45.8219,45.8318,1182624.0
2025-05-23 14:20:00,46.28,46.28,46.22,46.25,534606.0,45.8417,45.8417,45.7822,45.812,534606.0
2025-05-23 14:25:00,46.25,46.26,46.23,46.25,202606.0,45.812,45.8219,45.7921,45.812,202606.0
2025-05-23 14:30:00,46.25,46.27,46.24,46.26,100155.0,45.812,45.8318,45.8021,45.8219,100155.0
2025-05-23 14:35:00,46.26,46.28,46.26,46.26,224100.0,45.8219,45.8417,45.8219,45.8219,224100.0
2025-05-23 14:40:00,46.26,46.27,46.25,46.26,188942.0,45.8219,45.8318,45.812,45.8219,188942.0
2025-05-23 14:45:00,46.26,46.26,46.23,46.26,331223.0,45.8219,45.8219,45.7921,45.8219,331223.0
2025-05-23 14:50:00,46.25,46.26,46.24,46.26,194699.0,45.812,45.8219,45.8021,45.8219,194699.0
2025-05-23 14:55:00,46.26,46.26,46.23,46.24,182930.0,45.8219,45.8219,45.7921,45.8021,182930.0
2025-05-23 15:00:00,46.23,46.25,46.23,46.23,272911.0,45.7921,45.812,45.7921,45.7921,272911.0
2025-05-23 15:05:00,46.23,46.26,46.22,46.26,166185.0,45.7921,45.8219,45.7822,45.8219,166185.0
2025-05-23 15:10:00,46.26,46.28,46.25,46.28,138606.0,45.8219,45.8417,45.812,45.8417,138606.0
2025-05-23 15:15:00,46.27,46.28,46.23,46.24,263985.0,45.8318,45.8417,45.7921,45.8021,263985.0
2025-05-23 15:20:00,46.23,46.24,46.21,46.23,94599.0,45.7921,45.8021,45.7723,45.7921,94599.0
2025-05-23 15:25:00,46.22,46.23,46.2,46.22,110177.0,45.7822,45.7921,45.7624,45.7822,110177.0
2025-05-23 15:30:00,46.22,46.23,46.21,46.23,228432.0,45.7822,45.7921,45.7723,45.7921,228432.0
2025-05-23 15:35:00,46.23,46.25,46.21,46.25,148463.0,45.7921,45.812,45.7723,45.812,148463.0
2025-05-23 15:40:00,46.25,46.26,46.24,46.26,199463.0,45.812,45.8219,45.8021,45.8219,199463.0
2025-05-23 15:45:00,46.26,46.26,46.23,46.23,257161.0,45.8219,45.8219,45.7921,45.7921,257161.0
2025-05-23 15:50:00,46.23,46.25,46.21,46.22,616172.0,45.7921,45.812,45.7723,45.7822,616172.0
2025-05-23 15:55:00,46.22,46.25,46.2,46.24,1061304.0,45.7822,45.812,45.7624,45.8021,1061304.0
2025-05-27 09:30:00,46.07,46.07,45.98,46.0,681611.0,45.6337,45.6337,45.5445,45.5643,681611.0
2025-05-27 09:35:00,46.0,46.02,45.97,46.02,291687.0,45.5643,45.5841,45.5346,45.5841,291687.0
2025-05-27 09:40:00,46.02,46.04,46.0,46.03,260549.0,45.5841,45.6039,45.5643,45.594,260549.0
2025-05-27 09:45:00,46.03,46.05,46.01,46.02,421279.0,45.594,45.6139,45.5742,45.5841,421279.0
2025-05-27 09:50:00,46.01,46.06,46.01,46.06,596719.0,45.5742,45.6238,45.5742,45.6238,596719.0
2025-05-27 09:55:00,46.05,46.09,46.04,46.07,234755.0,45.6139,45.6535,45.6039,45.6337,234755.0
2025-05-27 10:00:00,46.07,46.11,46.06,46.08,210273.0,45.6337,45.6733,45.6238,45.6436,210273.0
2025-05-27 10:05:00,46.08,46.11,46.07,46.11,167613.0,45.6436,45.6733,45.6337,45.6733,167613.0
2025-05-27 10:10:00,46.11,46.13,46.09,46.12,235508.0,45.6733,45.6931,45.6535,45.6832,235508.0
2025-05-27 10:15:00,46.12,46.16,46.11,46.16,164315.0,45.6832,45.7228,45.6733,45.7228,164315.0
2025-05-27 10:20:00,46.16,46.18,46.15,46.17,114369.0,45.7228,45.7426,45.7129,45.7327,114369.0
2025-05-27 10:25:00,46.17,46.18,46.13,46.13,178035.0,45.7327,45.7426,45.6931,45.6931,178035.0
2025-05-27 10:30:00,46.13,46.14,46.11,46.12,192939.0,45.6931,45.703,45.6733,45.6832,192939.0
2025-05-27 10:35:00,46.12,46.12,46.08,46.12,307165.0,45.6832,45.6832,45.6436,45.6832,307165.0
2025-05-27 10:40:00,46.12,46.13,46.1,46.13,349126.0,45.6832,45.6931,45.6634,45.6931,349126.0
2025-05-27 10:45:00,46.14,46.15,46.11,46.14,198321.0,45.703,45.7129,45.6733,45.703,198321.0
2025-05-27 10:50:00,46.14,46.14,46.12,46.12,228423.0,45.703,45.703,45.6832,45.6832,228423.0
2025-05-27 10:55:00,46.13,46.13,46.1,46.11,249930.0,45.6931,45.6931,45.6634,45.6733,249930.0
2025-05-27 11:00:00,46.11,46.11,46.09,46.09,96717.0,45.6733,45.6733,45.6535,45.6535,96717.0
2025-05-27 11:05:00,46.1,46.12,46.09,46.11,184067.0,45.6634,45.6832,45.6535,45.6733,184067.0
2025-05-27 11:10:00,46.1,46.1,46.08,46.1,387394.0,45.6634,45.6634,45.6436,45.6634,387394.0
2025-05-27 11:15:00,46.1,46.1,46.07,46.08,350533.0,45.6634,45.6634,45.6337,45.6436,350533.0
2025-05-27 11:20:00,46.09,46.09,46.06,46.09,407780.0,45.6535,45.6535,45.6238,45.6535,407780.0
2025-05-27 11:25:00,46.09,46.1,46.07,46.08,537824.0,45.6535,45.6634,45.6337,45.6436,537824.0
2025-05-27 11:30:00,46.08,46.08,46.06,46.06,129044.0,45.6436,45.6436,45.6238,45.6238,129044.0
2025-05-27 11:35:00,46.07,46.08,46.06,46.06,235860.0,45.6337,45.6436,45.6238,45.6238,235860.0
2025-05-27 11:40:00,46.07,46.07,46.05,46.05,138180.0,45.6337,45.6337,45.6139,45.6139,138180.0
2025-05-27 11:45:00,46.05,46.07,46.05,46.05,279672.0,45.6139,45.6337,45.6139,45.6139,279672.0
2025-05-27 11:50:00,46.05,46.07,46.04,46.07,114838.0,45.6139,45.6337,45.6039,45.6337,114838.0
2025-05-27 11:55:00,46.06,46.07,46.05,46.06,567123.0,45.6238,45.6337,45.6139,45.6238,567123.0
2025-05-27 12:00:00,46.06,46.08,46.05,46.08,229605.0,45.6238,45.6436,45.6139,45.6436,229605.0
2025-05-27 12:05:00,46.08,46.09,46.07,46.09,94958.0,45.6436,45.6535,45.6337,45.6535,94958.0
2025-05-27 12:10:00,46.09,46.1,46.08,46.09,140897.0,45.6535,45.6634,45.6436,45.6535,140897.0
2025-05-27 12:15:00,46.08,46.09,46.07,46.09,257217.0,45.6436,45.6535,45.6337,45.6535,257217.0
2025-05-27 12:20:00,46.09,46.1,46.08,46.1,84244.0,45.6535,45.6634,45.6436,45.6634,84244.0
2025-05-27 12:25:00,46.09,46.1,46.07,46.09,225559.0,45.6535,45.6634,45.6337,45.6535,225559.0
2025-05-27 12:30:00,46.09,46.09,46.08,46.09,47017.0,45.6535,45.6535,45.6436,45.6535,47017.0
2025-05-27 12:35:00,46.08,46.1,46.07,46.09,422427.0,45.6436,45.6634,45.6337,45.6535,422427.0
2025-05-27 12:40:00,46.09,46.1,46.08,46.09,73336.0,45.6535,45.6634,45.6436,45.6535,73336.0
2025-05-27 12:45:00,46.09,46.09,46.06,46.07,192294.0,45.6535,45.6535,45.6238,45.6337,192294.0
2025-05-27 12:50:00,46.07,46.08,46.06,46.08,169751.0,45.6337,45.6436,45.6238,45.6436,169751.0
2025-05-27 12:55:00,46.08,46.08,46.05,46.06,290612.0,45.6436,45.6436,45.6139,45.6238,290612.0
2025-05-27 13:00:00,46.06,46.07,46.05,46.07,58111.0,45.6238,45.6337,45.6139,45.6337,58111.0
2025-05-27 13:05:00,46.07,46.07,46.06,46.07,24797.0,45.6337,45.6337,45.6238,45.6337,24797.0
2025-05-27 13:10:00,46.07,46.07,46.06,46.07,38817.0,45.6337,45.6337,45.6238,45.6337,38817.0
2025-05-27 13:15:00,46.07,46.08,46.06,46.08,177599.0,45.6337,45.6436,45.6238,45.6436,177599.0
2025-05-27 13:20:00,46.08,46.08,46.06,46.07,138758.0,45.6436,45.6436,45.6238,45.6337,138758.0
2025-05-27 13:25:00,46.06,46.07,46.05,46.05,327106.0,45.6238,45.6337,45.6139,45.6139,327106.0
2025-05-27 13:30:00,46.05,46.06,46.04,46.05,254205.0,45.6139,45.6238,45.6039,45.6139,254205.0
2025-05-27 13:35:00,46.05,46.06,46.04,46.05,189685.0,45.6139,45.6238,45.6039,45.6139,189685.0
2025-05-27 13:40:00,46.05,46.08,46.05,46.08,184074.0,45.6139,45.6436,45.6139,45.6436,184074.0
2025-05-27 13:45:00,46.08,46.1,46.06,46.09,174420.0,45.6436,45.6634,45.6238,45.6535,174420.0
2025-05-27 13:50:00,46.09,46.1,46.08,46.09,169514.0,45.6535,45.6634,45.6436,45.6535,169514.0
2025-05-27 13:55:00,46.09,46.11,46.08,46.11,72409.0,45.6535,45.6733,45.6436,45.6733,72409.0
2025-05-27 14:00:00,46.11,46.12,46.1,46.11,162477.0,45.6733,45.6832,45.6634,45.6733,162477.0
2025-05-27 14:05:00,46.11,46.11,46.1,46.11,80271.0,45.6733,45.6733,45.6634,45.6733,80271.0
2025-05-27 14:10:00,46.11,46.13,46.1,46.13,55969.0,45.6733,45.6931,45.6634,45.6931,55969.0
2025-05-27 14:15:00,46.13,46.13,46.1,46.1,100324.0,45.6931,45.6931,45.6634,45.6634,100324.0
2025-05-27 14:20:00,46.11,46.11,46.09,46.09,82133.0,45.6733,45.6733,45.6535,45.6535,82133.0
2025-05-27 14:25:00,46.09,46.1,46.08,46.09,94592.0,45.6535,45.6634,45.6436,45.6535,94592.0
2025-05-27 14:30:00,46.09,46.11,46.08,46.11,292193.0,45.6535,45.6733,45.6436,45.6733,292193.0
2025-05-27 14:35:00,46.11,46.11,46.09,46.11,227268.0,45.6733,45.6733,45.6535,45.6733,227268.0
2025-05-27 14:40:00,46.11,46.11,46.08,46.09,251051.0,45.6733,45.6733,45.6436,45.6535,251051.0
2025-05-27 14:45:00,46.09,46.1,46.08,46.09,80384.0,45.6535,45.6634,45.6436,45.6535,80384.0
2025-05-27 14:50:00,46.09,46.1,46.08,46.09,125182.0,45.6535,45.6634,45.6436,45.6535,125182.0
2025-05-27 14:55:00,46.09,46.09,46.08,46.09,99807.0,45.6535,45.6535,45.6436,45.6535,99807.0
2025-05-27 15:00:00,46.09,46.12,46.08,46.11,295184.0,45.6535,45.6832,45.6436,45.6733,295184.0
2025-05-27 15:05:00,46.11,46.12,46.1,46.12,340322.0,45.6733,45.6832,45.6634,45.6832,340322.0
2025-05-27 15:10:00,46.12,46.12,46.09,46.1,64162.0,45.6832,45.6832,45.6535,45.6634,64162.0
2025-05-27 15:15:00,46.1,46.11,46.09,46.11,95308.0,45.6634,45.6733,45.6535,45.6733,95308.0
2025-05-27 15:20:00,46.11,46.11,46.09,46.09,67160.0,45.6733,45.6733,45.6535,45.6535,67160.0
2025-05-27 15:25:00,46.09,46.1,46.08,46.08,95491.0,45.6535,45.6634,45.6436,45.6436,95491.0
2025-05-27 15:30:00,46.09,46.09,46.06,46.07,358553.0,45.6535,45.6535,45.6238,45.6337,358553.0
2025-05-27 15:35:00,46.08,46.1,46.08,46.1,101713.0,45.6436,45.6634,45.6436,45.6634,101713.0
2025-05-27 15:40:00,46.09,46.11,46.09,46.11,227098.0,45.6535,45.6733,45.6535,45.6733,227098.0
2025-05-27 15:45:00,46.1,46.11,46.08,46.09,485044.0,45.6634,45.6733,45.6436,45.6535,485044.0
2025-05-27 15:50:00,46.08,46.11,46.08,46.11,730013.0,45.6436,45.6733,45.6436,45.6733,730013.0
2025-05-27 15:55:00,46.1,46.12,46.09,46.12,1788886.0,45.6634,45.6832,45.6535,45.6832,1788886.0
2025-05-28 09:30:00,46.0,46.0,45.93,45.98,316108.0,45.5643,45.5643,45.495,45.5445,316108.0
2025-05-28 09:35:00,45.98,45.99,45.96,45.97,332480.0,45.5445,45.5544,45.5247,45.5346,332480.0
2025-05-28 09:40:00,45.98,45.98,45.94,45.95,315655.0,45.5445,45.5445,45.5049,45.5148,315655.0
2025-05-28 09:45:00,45.95,45.97,45.93,45.94,177208.0,45.5148,45.5346,45.495,45.5049,177208.0
2025-05-28 09:50:00,45.94,45.97,45.92,45.97,208374.0,45.5049,45.5346,45.4851,45.5346,208374.0
2025-05-28 09:55:00,45.97,45.99,45.96,45.96,176811.0,45.5346,45.5544,45.5247,45.5247,176811.0
2025-05-28 10:00:00,45.96,46.0,45.95,45.99,323961.0,45.5247,45.5643,45.5148,45.5544,323961.0
2025-05-28 10:05:00,45.98,46.01,45.98,46.0,229484.0,45.5445,45.5742,45.5445,45.5643,229484.0
2025-05-28 10:10:00,46.0,46.02,45.99,45.99,145791.0,45.5643,45.5841,45.5544,45.5544,145791.0
2025-05-28 10:15:00,46.0,46.0,45.96,45.97,128428.0,45.5643,45.5643,45.5247,45.5346,128428.0
2025-05-28 10:20:00,45.96,45.98,45.94,45.98,199049.0,45.5247,45.5445,45.5049,45.5445,199049.0
2025-05-28 10:25:00,45.99,46.0,45.96,45.97,217889.0,45.5544,45.5643,45.5247,45.5346,217889.0
2025-05-28 10:30:00,45.96,45.98,45.95,45.97,155795.0,45.5247,45.5445,45.5148,45.5346,155795.0
2025-05-28 10:35:00,45.97,45.98,45.93,45.94,230218.0,45.5346,45.5445,45.495,45.5049,230218.0
2025-05-28 10:40:00,45.94,45.98,45.93,45.98,727020.0,45.5049,45.5445,45.495,45.5445,727020.0
2025-05-28 10:45:00,45.97,45.98,45.94,45.96,200732.0,45.5346,45.5445,45.5049,45.5247,200732.0
2025-05-28 10:50:00,45.96,45.96,45.92,45.93,191589.0,45.5247,45.5247,45.4851,45.495,191589.0
2025-05-28 10:55:00,45.93,45.94,45.92,45.94,219608.0,45.495,45.5049,45.4851,45.5049,219608.0
2025-05-28 11:00:00,45.94,45.97,45.93,45.96,209487.0,45.5049,45.5346,45.495,45.5247,209487.0
2025-05-28 11:05:00,45.96,45.96,45.93,45.95,150951.0,45.5247,45.5247,45.495,45.5148,150951.0
2025-05-28 11:10:00,45.95,45.95,45.9,45.91,327261.0,45.5148,45.5148,45.4653,45.4752,327261.0
2025-05-28 11:15:00,45.91,45.94,45.9,45.94,255608.0,45.4752,45.5049,45.4653,45.5049,255608.0
2025-05-28 11:20:00,45.95,45.96,45.94,45.94,783327.0,45.5148,45.5247,45.5049,45.5049,783327.0
2025-05-28 11:25:00,45.95,45.95,45.91,45.92,432628.0,45.5148,45.5148,45.4752,45.4851,432628.0
2025-05-28 11:30:00,45.93,45.93,45.89,45.9,140597.0,45.495,45.495,45.4554,45.4653,140597.0
2025-05-28 11:35:00,45.9,45.91,45.87,45.9,377760.0,45.4653,45.4752,45.4356,45.4653,377760.0
2025-05-28 11:40:00,45.9,45.91,45.88,45.9,193521.0,45.4653,45.4752,45.4455,45.4653,193521.0
2025-05-28 11:45:00,45.9,45.9,45.88,45.89,278854.0,45.4653,45.4653,45.4455,45.4554,278854.0
2025-05-28 11:50:00,45.89,45.92,45.88,45.91,340682.0,45.4554,45.4851,45.4455,45.4752,340682.0
2025-05-28 11:55:00,45.9,45.91,45.87,45.87,98968.0,45.4653,45.4752,45.4356,45.4356,98968.0
2025-05-28 12:00:00,45.87,45.91,45.87,45.91,213191.0,45.4356,45.4752,45.4356,45.4752,213191.0
2025-05-28 12:05:00,45.91,45.92,45.9,45.91,60346.0,45.4752,45.4851,45.4653,45.4752,60346.0
2025-05-28 12:10:00,45.91,45.92,45.89,45.91,111277.0,45.4752,45.4851,45.4554,45.4752,111277.0
2025-05-28 12:15:00,45.91,45.92,45.9,45.91,84911.0,45.4752,45.4851,45.4653,45.4752,84911.0
2025-05-28 12:20:00,45.92,45.92,45.88,45.9,158374.0,45.4851,45.4851,45.4455,45.4653,158374.0
2025-05-28 12:25:00,45.9,45.92,45.89,45.92,87183.0,45.4653,45.4851,45.4554,45.4851,87183.0
2025-05-28 12:30:00,45.91,45.92,45.89,45.9,81109.0,45.4752,45.4851,45.4554,45.4653,81109.0
2025-05-28 12:35:00,45.91,45.94,45.9,45.92,315165.0,45.4752,45.5049,45.4653,45.4851,315165.0
2025-05-28 12:40:00,45.93,45.94,45.92,45.93,29454.0,45.495,45.5049,45.4851,45.495,29454.0
2025-05-28 12:45:00,45.94,45.94,45.91,45.93,60148.0,45.5049,45.5049,45.4752,45.495,60148.0
2025-05-28 12:50:00,45.93,45.94,45.91,45.91,114210.0,45.495,45.5049,45.4752,45.4752,114210.0
2025-05-28 12:55:00,45.92,45.94,45.91,45.93,199527.0,45.4851,45.5049,45.4752,45.495,199527.0
2025-05-28 13:00:00,45.93,45.96,45.92,45.96,68474.0,45.495,45.5247,45.4851,45.5247,68474.0
2025-05-28 13:05:00,45.96,45.97,45.95,45.97,39310.0,45.5247,45.5346,45.5148,45.5346,39310.0
2025-05-28 13:10:00,45.97,45.98,45.96,45.97,163091.0,45.5346,45.5445,45.5247,45.5346,163091.0
2025-05-28 13:15:00,45.97,45.98,45.96,45.98,51931.0,45.5346,45.5445,45.5247,45.5445,51931.0
2025-05-28 13:20:00,45.97,45.99,45.96,45.98,335928.0,45.5346,45.5544,45.5247,45.5445,335928.0
2025-05-28 13:25:00,45.98,45.98,45.96,45.98,33987.0,45.5445,45.5445,45.5247,45.5445,33987.0
2025-05-28 13:30:00,45.98,45.98,45.96,45.97,161943.0,45.5445,45.5445,45.5247,45.5346,161943.0
2025-05-28 13:35:00,45.97,45.98,45.96,45.97,294817.0,45.5346,45.5445,45.5247,45.5346,294817.0
2025-05-28 13:40:00,45.97,45.98,45.94,45.96,195839.0,45.5346,45.5445,45.5049,45.5247,195839.0
2025-05-28 13:45:00,45.96,45.97,45.95,45.97,79120.0,45.5247,45.5346,45.5148,45.5346,79120.0
2025-05-28 13:50:00,45.97,45.97,45.95,45.96,86583.0,45.5346,45.5346,45.5148,45.5247,86583.0
2025-05-28 13:55:00,45.96,45.97,45.94,45.96,238307.0,45.5247,45.5346,45.5049,45.5247,238307.0
2025-05-28 14:00:00,45.96,45.97,45.95,45.96,86476.0,45.5247,45.5346,45.5148,45.5247,86476.0
2025-05-28 14:05:00,45.96,45.97,45.95,45.97,96743.0,45.5247,45.5346,45.5148,45.5346,96743.0
2025-05-28 14:10:00,45.97,45.98,45.96,45.98,66314.0,45.5346,45.5445,45.5247,45.5445,66314.0
2025-05-28 14:15:00,45.97,45.98,45.96,45.97,150339.0,45.5346,45.5445,45.5247,45.5346,150339.0
2025-05-28 14:20:00,45.97,45.97,45.96,45.97,67171.0,45.5346,45.5346,45.5247,45.5346,67171.0
2025-05-28 14:25:00,45.97,45.97,45.95,45.96,248886.0,45.5346,45.5346,45.5148,45.5247,248886.0
2025-05-28 14:30:00,45.96,45.97,45.95,45.96,92590.0,45.5247,45.5346,45.5148,45.5247,92590.0
2025-05-28 14:35:00,45.96,45.96,45.94,45.96,194032.0,45.5247,45.5247,45.5049,45.5247,194032.0
2025-05-28 14:40:00,45.96,45.97,45.95,45.97,294161.0,45.5247,45.5346,45.5148,45.5346,294161.0
2025-05-28 14:45:00,45.97,45.99,45.96,45.97,563161.0,45.5346,45.5544,45.5247,45.5346,563161.0
2025-05-28 14:50:00,45.97,45.98,45.9,45.94,909897.0,45.5346,45.5445,45.4653,45.5049,909897.0
2025-05-28 14:55:00,45.94,45.98,45.93,45.98,59889.0,45.5049,45.5445,45.495,45.5445,59889.0
2025-05-28 15:00:00,45.98,45.98,45.96,45.98,300299.0,45.5445,45.5445,45.5247,45.5445,300299.0
2025-05-28 15:05:00,45.98,46.0,45.96,45.98,290076.0,45.5445,45.5643,45.5247,45.5445,290076.0
2025-05-28 15:10:00,45.98,46.0,45.95,45.97,389386.0,45.5445,45.5643,45.5148,45.5346,389386.0
2025-05-28 15:15:00,45.98,45.98,45.95,45.96,356115.0,45.5445,45.5445,45.5148,45.5247,356115.0
2025-05-28 15:20:00,45.96,45.96,45.94,45.96,227164.0,45.5247,45.5247,45.5049,45.5247,227164.0
2025-05-28 15:25:00,45.96,45.96,45.93,45.94,198061.0,45.5247,45.5247,45.495,45.5049,198061.0
2025-05-28 15:30:00,45.94,45.95,45.94,45.95,82294.0,45.5049,45.5148,45.5049,45.5148,82294.0
2025-05-28 15:35:00,45.95,45.95,45.91,45.91,109668.0,45.5148,45.5148,45.4752,45.4752,109668.0
2025-05-28 15:40:00,45.91,45.94,45.9,45.93,284238.0,45.4752,45.5049,45.4653,45.495,284238.0
2025-05-28 15:45:00,45.93,45.95,45.91,45.95,376480.0,45.495,45.5148,45.4752,45.5148,376480.0
2025-05-28 15:50:00,45.95,45.95,45.89,45.91,767890.0,45.5148,45.5148,45.4554,45.4752,767890.0
2025-05-28 15:55:00,45.9,45.93,45.89,45.9,830046.0,45.4653,45.495,45.4554,45.4653,830046.0
2025-05-29 09:30:00,46.32,46.34,46.18,46.2,797907.0,45.8813,45.9011,45.7426,45.7624,797907.0
2025-05-29 09:35:00,46.19,46.2,46.13,46.15,920426.0,45.7525,45.7624,45.6931,45.7129,920426.0
2025-05-29 09:40:00,46.15,46.17,46.08,46.09,419501.0,45.7129,45.7327,45.6436,45.6535,419501.0
2025-05-29 09:45:00,46.1,46.11,46.07,46.08,199913.0,45.6634,45.6733,45.6337,45.6436,199913.0
2025-05-29 09:50:00,46.08,46.13,46.06,46.13,102501.0,45.6436,45.6931,45.6238,45.6931,102501.0
2025-05-29 09:55:00,46.13,46.14,46.05,46.08,401840.0,45.6931,45.703,45.6139,45.6436,401840.0
2025-05-29 10:00:00,46.08,46.11,46.07,46.09,165747.0,45.6436,45.6733,45.6337,45.6535,165747.0
2025-05-29 10:05:00,46.08,46.09,46.02,46.02,387251.0,45.6436,45.6535,45.5841,45.5841,387251.0
2025-05-29 10:10:00,46.03,46.06,46.01,46.06,183980.0,45.594,45.6238,45.5742,45.6238,183980.0
2025-05-29 10:15:00,46.06,46.08,46.0,46.02,578838.0,45.6238,45.6436,45.5643,45.5841,578838.0
2025-05-29 10:20:00,46.02,46.06,46.01,46.05,207118.0,45.5841,45.6238,45.5742,45.6139,207118.0
2025-05-29 10:25:00,46.05,46.08,46.03,46.05,483880.0,45.6139,45.6436,45.594,45.6139,483880.0
2025-05-29 10:30:00,46.04,46.05,46.01,46.01,381889.0,45.6039,45.6139,45.5742,45.5742,381889.0
2025-05-29 10:35:00,46.01,46.05,46.01,46.02,116292.0,45.5742,45.6139,45.5742,45.5841,116292.0
2025-05-29 10:40:00,46.03,46.03,45.99,46.03,176388.0,45.594,45.594,45.5544,45.594,176388.0
2025-05-29 10:45:00,46.02,46.08,46.01,46.06,186544.0,45.5841,45.6436,45.5742,45.6238,186544.0
2025-05-29 10:50:00,46.07,46.1,46.05,46.07,211247.0,45.6337,45.6634,45.6139,45.6337,211247.0
2025-05-29 10:55:00,46.08,46.1,46.07,46.09,212396.0,45.6436,45.6634,45.6337,45.6535,212396.0
2025-05-29 11:00:00,46.09,46.11,46.07,46.09,305588.0,45.6535,45.6733,45.6337,45.6535,305588.0
2025-05-29 11:05:00,46.09,46.1,46.06,46.08,264830.0,45.6535,45.6634,45.6238,45.6436,264830.0
2025-05-29 11:10:00,46.07,46.11,46.05,46.05,264136.0,45.6337,45.6733,45.6139,45.6139,264136.0
2025-05-29 11:15:00,46.05,46.08,46.05,46.05,145984.0,45.6139,45.6436,45.6139,45.6139,145984.0
2025-05-29 11:20:00,46.05,46.07,46.05,46.07,161196.0,45.6139,45.6337,45.6139,45.6337,161196.0
2025-05-29 11:25:00,46.07,46.09,46.06,46.09,33664.0,45.6337,45.6535,45.6238,45.6535,33664.0
2025-05-29 11:30:00,46.09,46.1,46.01,46.02,312163.0,45.6535,45.6634,45.5742,45.5841,312163.0
2025-05-29 11:35:00,46.03,46.05,46.01,46.02,195162.0,45.594,45.6139,45.5742,45.5841,195162.0
2025-05-29 11:40:00,46.02,46.03,46.0,46.03,224380.0,45.5841,45.594,45.5643,45.594,224380.0
2025-05-29 11:45:00,46.02,46.03,46.0,46.01,312473.0,45.5841,45.594,45.5643,45.5742,312473.0
2025-05-29 11:50:00,46.01,46.06,46.01,46.03,297797.0,45.5742,45.6238,45.5742,45.594,297797.0
2025-05-29 11:55:00,46.04,46.05,45.93,45.97,335573.0,45.6039,45.6139,45.495,45.5346,335573.0
2025-05-29 12:00:00,45.96,46.01,45.93,46.0,291473.0,45.5247,45.5742,45.495,45.5643,291473.0
2025-05-29 12:05:00,46.0,46.02,45.99,46.02,110472.0,45.5643,45.5841,45.5544,45.5841,110472.0
2025-05-29 12:10:00,46.02,46.05,46.01,46.05,186068.0,45.5841,45.6139,45.5742,45.6139,186068.0
2025-05-29 12:15:00,46.06,46.08,46.05,46.07,197556.0,45.6238,45.6436,45.6139,45.6337,197556.0
2025-05-29 12:20:00,46.08,46.08,46.06,46.07,77702.0,45.6436,45.6436,45.6238,45.6337,77702.0
2025-05-29 12:25:00,46.07,46.09,46.05,46.08,163730.0,45.6337,45.6535,45.6139,45.6436,163730.0
2025-05-29 12:30:00,46.08,46.09,46.06,46.08,103405.0,45.6436,45.6535,45.6238,45.6436,103405.0
2025-05-29 12:35:00,46.08,46.1,46.06,46.09,197278.0,45.6436,45.6634,45.6238,45.6535,197278.0
2025-05-29 12:40:00,46.09,46.1,46.08,46.09,32681.0,45.6535,45.6634,45.6436,45.6535,32681.0
2025-05-29 12:45:00,46.09,46.1,46.07,46.07,52322.0,45.6535,45.6634,45.6337,45.6337,52322.0
2025-05-29 12:50:00,46.08,46.1,46.06,46.09,88341.0,45.6436,45.6634,45.6238,45.6535,88341.0
2025-05-29 12:55:00,46.09,46.12,46.08,46.11,254943.0,45.6535,45.6832,45.6436,45.6733,254943.0
2025-05-29 13:00:00,46.1,46.13,46.09,46.12,189530.0,45.6634,45.6931,45.6535,45.6832,189530.0
2025-05-29 13:05:00,46.11,46.12,46.08,46.09,336288.0,45.6733,45.6832,45.6436,45.6535,336288.0
2025-05-29 13:10:00,46.09,46.11,46.08,46.09,141165.0,45.6535,45.6733,45.6436,45.6535,141165.0
2025-05-29 13:15:00,46.09,46.1,46.07,46.08,166451.0,45.6535,45.6634,45.6337,45.6436,166451.0
2025-05-29 13:20:00,46.08,46.09,46.07,46.08,385699.0,45.6436,45.6535,45.6337,45.6436,385699.0
2025-05-29 13:25:00,46.08,46.08,46.05,46.05,288836.0,45.6436,45.6436,45.6139,45.6139,288836.0
2025-05-29 13:30:00,46.06,46.08,46.05,46.08,289726.0,45.6238,45.6436,45.6139,45.6436,289726.0
2025-05-29 13:35:00,46.08,46.09,46.06,46.09,158856.0,45.6436,45.6535,45.6238,45.6535,158856.0
2025-05-29 13:40:00,46.09,46.11,46.08,46.09,53899.0,45.6535,45.6733,45.6436,45.6535,53899.0
2025-05-29 13:45:00,46.09,46.1,46.06,46.06,67416.0,45.6535,45.6634,45.6238,45.6238,67416.0
2025-05-29 13:50:00,46.07,46.09,46.06,46.07,92626.0,45.6337,45.6535,45.6238,45.6337,92626.0
2025-05-29 13:55:00,46.06,46.07,46.05,46.06,98546.0,45.6238,45.6337,45.6139,45.6238,98546.0
2025-05-29 14:00:00,46.05,46.09,46.05,46.09,19154.0,45.6139,45.6535,45.6139,45.6535,19154.0
2025-05-29 14:05:00,46.09,46.12,46.09,46.1,72699.0,45.6535,45.6832,45.6535,45.6634,72699.0
2025-05-29 14:10:00,46.1,46.11,46.08,46.09,207152.0,45.6634,45.6733,45.6436,45.6535,207152.0
2025-05-29 14:15:00,46.09,46.1,46.06,46.06,140252.0,45.6535,45.6634,45.6238,45.6238,140252.0
2025-05-29 14:20:00,46.07,46.07,46.04,46.05,245019.0,45.6337,45.6337,45.6039,45.6139,245019.0
2025-05-29 14:25:00,46.05,46.07,46.04,46.05,64468.0,45.6139,45.6337,45.6039,45.6139,64468.0
2025-05-29 14:30:00,46.05,46.1,46.05,46.09,82943.0,45.6139,45.6634,45.6139,45.6535,82943.0
2025-05-29 14:35:00,46.1,46.1,46.09,46.1,80663.0,45.6634,45.6634,45.6535,45.6634,80663.0
2025-05-29 14:40:00,46.09,46.11,46.08,46.09,131137.0,45.6535,45.6733,45.6436,45.6535,131137.0
2025-05-29 14:45:00,46.09,46.12,46.09,46.11,88583.0,45.6535,45.6832,45.6535,45.6733,88583.0
2025-05-29 14:50:00,46.1,46.11,46.09,46.09,49772.0,45.6634,45.6733,45.6535,45.6535,49772.0
2025-05-29 14:55:00,46.09,46.1,46.06,46.07,374496.0,45.6535,45.6634,45.6238,45.6337,374496.0
2025-05-29 15:00:00,46.07,46.1,46.07,46.09,160096.0,45.6337,45.6634,45.6337,45.6535,160096.0
2025-05-29 15:05:00,46.09,46.1,46.05,46.08,306261.0,45.6535,45.6634,45.6139,45.6436,306261.0
2025-05-29 15:10:00,46.08,46.09,46.06,46.08,155604.0,45.6436,45.6535,45.6238,45.6436,155604.0
2025-05-29 15:15:00,46.07,46.1,46.06,46.09,184477.0,45.6337,45.6634,45.6238,45.6535,184477.0
2025-05-29 15:20:00,46.09,46.12,46.09,46.11,85742.0,45.6535,45.6832,45.6535,45.6733,85742.0
2025-05-29 15:25:00,46.11,46.12,46.08,46.09,143295.0,45.6733,45.6832,45.6436,45.6535,143295.0
2025-05-29 15:30:00,46.09,46.11,46.09,46.09,126814.0,45.6535,45.6733,45.6535,45.6535,126814.0
2025-05-29 15:35:00,46.09,46.1,46.07,46.09,167622.0,45.6535,45.6634,45.6337,45.6535,167622.0
2025-05-29 15:40:00,46.08,46.1,46.07,46.08,238825.0,45.6436,45.6634,45.6337,45.6436,238825.0
2025-05-29 15:45:00,46.07,46.11,46.07,46.09,301231.0,45.6337,45.6733,45.6337,45.6535,301231.0
2025-05-29 15:50:00,46.09,46.12,46.07,46.09,544507.0,45.6535,45.6832,45.6337,45.6535,544507.0
2025-05-29 15:55:00,46.09,46.11,46.07,46.1,1839532.0,45.6535,45.6733,45.6337,45.6634,1839532.0
2025-05-30 09:30:00,45.66,45.66,45.56,45.58,679329.0,45.2275,45.2275,45.1285,45.1483,679329.0
2025-05-30 09:35:00,45.58,45.59,45.53,45.54,329807.0,45.1483,45.1582,45.0988,45.1087,329807.0
2025-05-30 09:40:00,45.53,45.54,45.48,45.48,371446.0,45.0988,45.1087,45.0493,45.0493,371446.0
2025-05-30 09:45:00,45.48,45.51,45.46,45.46,537871.0,45.0493,45.079,45.0294,45.0294,537871.0
2025-05-30 09:50:00,45.46,45.5,45.44,45.49,359319.0,45.0294,45.0691,45.0096,45.0592,359319.0
2025-05-30 09:55:00,45.48,45.48,45.44,45.45,152904.0,45.0493,45.0493,45.0096,45.0195,152904.0
2025-05-30 10:00:00,45.45,45.51,45.44,45.49,203798.0,45.0195,45.079,45.0096,45.0592,203798.0
2025-05-30 10:05:00,45.5,45.54,45.5,45.52,117013.0,45.0691,45.1087,45.0691,45.0889,117013.0
2025-05-30 10:10:00,45.52,45.57,45.51,45.55,119405.0,45.0889,45.1384,45.079,45.1186,119405.0
2025-05-30 10:15:00,45.55,45.58,45.54,45.57,255191.0,45.1186,45.1483,45.1087,45.1384,255191.0
2025-05-30 10:20:00,45.58,45.59,45.56,45.56,357515.0,45.1483,45.1582,45.1285,45.1285,357515.0
2025-05-30 10:25:00,45.57,45.59,45.55,45.59,358903.0,45.1384,45.1582,45.1186,45.1582,358903.0
2025-05-30 10:30:00,45.59,45.6,45.56,45.59,226970.0,45.1582,45.1681,45.1285,45.1582,226970.0
2025-05-30 10:35:00,45.59,45.64,45.58,45.61,386552.0,45.1582,45.2077,45.1483,45.178,386552.0
2025-05-30 10:40:00,45.61,45.62,45.57,45.59,532387.0,45.178,45.1879,45.1384,45.1582,532387.0
2025-05-30 10:45:00,45.59,45.59,45.54,45.55,532591.0,45.1582,45.1582,45.1087,45.1186,532591.0
2025-05-30 10:50:00,45.55,45.55,45.52,45.54,284014.0,45.1186,45.1186,45.0889,45.1087,284014.0
2025-05-30 10:55:00,45.54,45.56,45.51,45.53,349200.0,45.1087,45.1285,45.079,45.0988,349200.0
2025-05-30 11:00:00,45.53,45.56,45.52,45.55,1654194.0,45.0988,45.1285,45.0889,45.1186,1654194.0
2025-05-30 11:05:00,45.55,45.58,45.54,45.57,203148.0,45.1186,45.1483,45.1087,45.1384,203148.0
2025-05-30 11:10:00,45.57,45.6,45.55,45.57,530321.0,45.1384,45.1681,45.1186,45.1384,530321.0
2025-05-30 11:15:00,45.56,45.57,45.51,45.52,495004.0,45.1285,45.1384,45.079,45.0889,495004.0
2025-05-30 11:20:00,45.52,45.54,45.51,45.53,823888.0,45.0889,45.1087,45.079,45.0988,823888.0
2025-05-30 11:25:00,45.53,45.57,45.52,45.53,569559.0,45.0988,45.1384,45.0889,45.0988,569559.0
2025-05-30 11:30:00,45.53,45.56,45.47,45.49,742657.0,45.0988,45.1285,45.0393,45.0592,742657.0
2025-05-30 11:35:00,45.49,45.5,45.47,45.48,374711.0,45.0592,45.0691,45.0393,45.0493,374711.0
2025-05-30 11:40:00,45.48,45.5,45.47,45.48,516230.0,45.0493,45.0691,45.0393,45.0493,516230.0
2025-05-30 11:45:00,45.47,45.51,45.46,45.51,363329.0,45.0393,45.079,45.0294,45.079,363329.0
2025-05-30 11:50:00,45.52,45.52,45.5,45.52,209211.0,45.0889,45.0889,45.0691,45.0889,209211.0
2025-05-30 11:55:00,45.52,45.53,45.5,45.5,149751.0,45.0889,45.0988,45.0691,45.0691,149751.0
2025-05-30 12:00:00,45.51,45.51,45.48,45.5,216719.0,45.079,45.079,45.0493,45.0691,216719.0
2025-05-30 12:05:00,45.5,45.53,45.49,45.53,229009.0,45.0691,45.0988,45.0592,45.0988,229009.0
2025-05-30 12:10:00,45.53,45.54,45.51,45.52,114904.0,45.0988,45.1087,45.079,45.0889,114904.0
2025-05-30 12:15:00,45.52,45.53,45.45,45.46,175791.0,45.0889,45.0988,45.0195,45.0294,175791.0
2025-05-30 12:20:00,45.47,45.48,45.44,45.45,130540.0,45.0393,45.0493,45.0096,45.0195,130540.0
2025-05-30 12:25:00,45.45,45.46,45.32,45.35,2029933.0,45.0195,45.0294,44.8908,44.9205,2029933.0
2025-05-30 12:30:00,45.35,45.35,45.23,45.28,861113.0,44.9205,44.9205,44.8016,44.8511,861113.0
2025-05-30 12:35:00,45.28,45.35,45.26,45.34,1071379.0,44.8511,44.9205,44.8313,44.9106,1071379.0
2025-05-30 12:40:00,45.34,45.36,45.29,45.32,301140.0,44.9106,44.9304,44.8611,44.8908,301140.0
2025-05-30 12:45:00,45.32,45.33,45.3,45.32,366196.0,44.8908,44.9007,44.871,44.8908,366196.0
2025-05-30 12:50:00,45.32,45.32,45.26,45.27,399103.0,44.8908,44.8908,44.8313,44.8412,399103.0
2025-05-30 12:55:00,45.27,45.32,45.26,45.32,208765.0,44.8412,44.8908,44.8313,44.8908,208765.0
2025-05-30 13:00:00,45.31,45.36,45.3,45.35,139072.0,44.8809,44.9304,44.871,44.9205,139072.0
2025-05-30 13:05:00,45.35,45.4,45.35,45.39,152416.0,44.9205,44.97,44.9205,44.9601,152416.0
2025-05-30 13:10:00,45.39,45.4,45.37,45.37,237977.0,44.9601,44.97,44.9403,44.9403,237977.0
2025-05-30 13:15:00,45.37,45.38,45.35,45.38,221097.0,44.9403,44.9502,44.9205,44.9502,221097.0
2025-05-30 13:20:00,45.38,45.38,45.35,45.36,255872.0,44.9502,44.9502,44.9205,44.9304,255872.0
2025-05-30 13:25:00,45.36,45.38,45.34,45.38,433094.0,44.9304,44.9502,44.9106,44.9502,433094.0
2025-05-30 13:30:00,45.38,45.4,45.37,45.4,292806.0,44.9502,44.97,44.9403,44.97,292806.0
2025-05-30 13:35:00,45.4,45.43,45.39,45.43,330167.0,44.97,44.9997,44.9601,44.9997,330167.0
2025-05-30 13:40:00,45.43,45.43,45.4,45.4,322174.0,44.9997,44.9997,44.97,44.97,322174.0
2025-05-30 13:45:00,45.4,45.41,45.38,45.41,197865.0,44.97,44.9799,44.9502,44.9799,197865.0
2025-05-30 13:50:00,45.41,45.43,45.4,45.42,313683.0,44.9799,44.9997,44.97,44.9898,313683.0
2025-05-30 13:55:00,45.43,45.43,45.38,45.39,247325.0,44.9997,44.9997,44.9502,44.9601,247325.0
2025-05-30 14:00:00,45.39,45.43,45.38,45.42,203096.0,44.9601,44.9997,44.9502,44.9898,203096.0
2025-05-30 14:05:00,45.42,45.45,45.4,45.45,245745.0,44.9898,45.0195,44.97,45.0195,245745.0
2025-05-30 14:10:00,45.45,45.47,45.44,45.46,353057.0,45.0195,45.0393,45.0096,45.0294,353057.0
2025-05-30 14:15:00,45.45,45.51,45.44,45.5,1188433.0,45.0195,45.079,45.0096,45.0691,1188433.0
2025-05-30 14:20:00,45.49,45.51,45.48,45.5,147659.0,45.0592,45.079,45.0493,45.0691,147659.0
2025-05-30 14:25:00,45.5,45.53,45.49,45.5,269566.0,45.0691,45.0988,45.0592,45.0691,269566.0
2025-05-30 14:30:00,45.5,45.51,45.48,45.48,212573.0,45.0691,45.079,45.0493,45.0493,212573.0
2025-05-30 14:35:00,45.48,45.52,45.47,45.5,155142.0,45.0493,45.0889,45.0393,45.0691,155142.0
2025-05-30 14:40:00,45.5,45.51,45.47,45.48,118111.0,45.0691,45.079,45.0393,45.0493,118111.0
2025-05-30 14:45:00,45.48,45.5,45.47,45.49,98095.0,45.0493,45.0691,45.0393,45.0592,98095.0
2025-05-30 14:50:00,45.49,45.52,45.48,45.51,142536.0,45.0592,45.0889,45.0493,45.079,142536.0
2025-05-30 14:55:00,45.51,45.51,45.49,45.51,167985.0,45.079,45.079,45.0592,45.079,167985.0
2025-05-30 15:00:00,45.51,45.55,45.5,45.55,163314.0,45.079,45.1186,45.0691,45.1186,163314.0
2025-05-30 15:05:00,45.54,45.58,45.54,45.55,768669.0,45.1087,45.1483,45.1087,45.1186,768669.0
2025-05-30 15:10:00,45.55,45.56,45.54,45.55,617459.0,45.1186,45.1285,45.1087,45.1186,617459.0
2025-05-30 15:15:00,45.55,45.57,45.54,45.57,437440.0,45.1186,45.1384,45.1087,45.1384,437440.0
2025-05-30 15:20:00,45.57,45.57,45.54,45.57,494085.0,45.1384,45.1384,45.1087,45.1384,494085.0
2025-05-30 15:25:00,45.57,45.59,45.56,45.59,334919.0,45.1384,45.1582,45.1285,45.1582,334919.0
2025-05-30 15:30:00,45.59,45.59,45.55,45.58,600958.0,45.1582,45.1582,45.1186,45.1483,600958.0
2025-05-30 15:35:00,45.58,45.6,45.57,45.59,451374.0,45.1483,45.1681,45.1384,45.1582,451374.0
2025-05-30 15:40:00,45.58,45.58,45.55,45.56,670083.0,45.1483,45.1483,45.1186,45.1285,670083.0
2025-05-30 15:45:00,45.56,45.58,45.54,45.58,693639.0,45.1285,45.1483,45.1087,45.1483,693639.0
2025-05-30 15:50:00,45.58,45.61,45.57,45.58,2454101.0,45.1483,45.178,45.1384,45.1483,2454101.0
2025-05-30 15:55:00,45.58,45.62,45.46,45.47,2718653.0,45.1483,45.1879,45.0294,45.0393,2718653.0
2025-06-02 09:30:00,45.69,45.73,45.65,45.71,920122.0,45.2573,45.2969,45.2176,45.2771,920122.0
2025-06-02 09:35:00,45.71,45.73,45.67,45.7,622743.0,45.2771,45.2969,45.2375,45.2672,622743.0
2025-06-02 09:40:00,45.7,45.71,45.65,45.69,733836.0,45.2672,45.2771,45.2176,45.2573,733836.0
2025-06-02 09:45:00,45.7,45.71,45.61,45.62,342316.0,45.2672,45.2771,45.178,45.1879,342316.0
2025-06-02 09:50:00,45.62,45.64,45.57,45.61,297982.0,45.1879,45.2077,45.1384,45.178,297982.0
2025-06-02 09:55:00,45.61,45.64,45.56,45.57,225303.0,45.178,45.2077,45.1285,45.1384,225303.0
2025-06-02 10:00:00,45.57,45.57,45.52,45.54,302319.0,45.1384,45.1384,45.0889,45.1087,302319.0
2025-06-02 10:05:00,45.53,45.59,45.52,45.57,241580.0,45.0988,45.1582,45.0889,45.1384,241580.0
2025-06-02 10:10:00,45.57,45.59,45.54,45.58,168458.0,45.1384,45.1582,45.1087,45.1483,168458.0
2025-06-02 10:15:00,45.59,45.59,45.56,45.58,519459.0,45.1582,45.1582,45.1285,45.1483,519459.0
2025-06-02 10:20:00,45.57,45.63,45.57,45.62,165360.0,45.1384,45.1978,45.1384,45.1879,165360.0
2025-06-02 10:25:00,45.62,45.65,45.61,45.64,150842.0,45.1879,45.2176,45.178,45.2077,150842.0
2025-06-02 10:30:00,45.64,45.66,45.62,45.66,291405.0,45.2077,45.2275,45.1879,45.2275,291405.0
2025-06-02 10:35:00,45.65,45.72,45.65,45.68,604025.0,45.2176,45.287,45.2176,45.2474,604025.0
2025-06-02 10:40:00,45.68,45.7,45.65,45.66,300081.0,45.2474,45.2672,45.2176,45.2275,300081.0
2025-06-02 10:45:00,45.66,45.67,45.64,45.66,133699.0,45.2275,45.2375,45.2077,45.2275,133699.0
2025-06-02 10:50:00,45.66,45.67,45.63,45.65,96921.0,45.2275,45.2375,45.1978,45.2176,96921.0
2025-06-02 10:55:00,45.65,45.68,45.64,45.66,208839.0,45.2176,45.2474,45.2077,45.2275,208839.0
2025-06-02 11:00:00,45.67,45.68,45.62,45.63,539071.0,45.2375,45.2474,45.1879,45.1978,539071.0
2025-06-02 11:05:00,45.63,45.67,45.62,45.64,362561.0,45.1978,45.2375,45.1879,45.2077,362561.0
2025-06-02 11:10:00,45.64,45.68,45.63,45.66,199986.0,45.2077,45.2474,45.1978,45.2275,199986.0
2025-06-02 11:15:00,45.67,45.68,45.66,45.68,169174.0,45.2375,45.2474,45.2275,45.2474,169174.0
2025-06-02 11:20:00,45.68,45.69,45.66,45.69,366088.0,45.2474,45.2573,45.2275,45.2573,366088.0
2025-06-02 11:25:00,45.69,45.69,45.64,45.65,284540.0,45.2573,45.2573,45.2077,45.2176,284540.0
2025-06-02 11:30:00,45.66,45.67,45.64,45.65,310802.0,45.2275,45.2375,45.2077,45.2176,310802.0
2025-06-02 11:35:00,45.65,45.67,45.63,45.65,200523.0,45.2176,45.2375,45.1978,45.2176,200523.0
2025-06-02 11:40:00,45.64,45.69,45.64,45.68,205333.0,45.2077,45.2573,45.2077,45.2474,205333.0
2025-06-02 11:45:00,45.69,45.7,45.67,45.68,125895.0,45.2573,45.2672,45.2375,45.2474,125895.0
2025-06-02 11:50:00,45.69,45.71,45.68,45.7,65346.0,45.2573,45.2771,45.2474,45.2672,65346.0
2025-06-02 11:55:00,45.7,45.7,45.66,45.69,203037.0,45.2672,45.2672,45.2275,45.2573,203037.0
2025-06-02 12:00:00,45.69,45.69,45.65,45.68,223958.0,45.2573,45.2573,45.2176,45.2474,223958.0
2025-06-02 12:05:00,45.67,45.69,45.66,45.69,151181.0,45.2375,45.2573,45.2275,45.2573,151181.0
2025-06-02 12:10:00,45.69,45.69,45.67,45.68,27165.0,45.2573,45.2573,45.2375,45.2474,27165.0
2025-06-02 12:15:00,45.68,45.7,45.66,45.7,82190.0,45.2474,45.2672,45.2275,45.2672,82190.0
2025-06-02 12:20:00,45.7,45.7,45.68,45.7,165313.0,45.2672,45.2672,45.2474,45.2672,165313.0
2025-06-02 12:25:00,45.7,45.7,45.65,45.68,152113.0,45.2672,45.2672,45.2176,45.2474,152113.0
2025-06-02 12:30:00,45.68,45.7,45.67,45.69,73476.0,45.2474,45.2672,45.2375,45.2573,73476.0
2025-06-02 12:35:00,45.69,45.7,45.67,45.69,59921.0,45.2573,45.2672,45.2375,45.2573,59921.0
2025-06-02 12:40:00,45.69,45.69,45.65,45.66,194754.0,45.2573,45.2573,45.2176,45.2275,194754.0
2025-06-02 12:45:00,45.66,45.69,45.65,45.68,111181.0,45.2275,45.2573,45.2176,45.2474,111181.0
2025-06-02 12:50:00,45.67,45.7,45.66,45.69,143759.0,45.2375,45.2672,45.2275,45.2573,143759.0
2025-06-02 12:55:00,45.7,45.71,45.68,45.7,313294.0,45.2672,45.2771,45.2474,45.2672,313294.0
2025-06-02 13:00:00,45.7,45.72,45.69,45.71,254223.0,45.2672,45.287,45.2573,45.2771,254223.0
2025-06-02 13:05:00,45.72,45.74,45.71,45.74,163971.0,45.287,45.3068,45.2771,45.3068,163971.0
2025-06-02 13:10:00,45.73,45.74,45.71,45.72,188239.0,45.2969,45.3068,45.2771,45.287,188239.0
2025-06-02 13:15:00,45.72,45.73,45.71,45.72,177367.0,45.287,45.2969,45.2771,45.287,177367.0
2025-06-02 13:20:00,45.72,45.73,45.7,45.72,211417.0,45.287,45.2969,45.2672,45.287,211417.0
2025-06-02 13:25:00,45.72,45.72,45.68,45.7,242767.0,45.287,45.287,45.2474,45.2672,242767.0
2025-06-02 13:30:00,45.69,45.72,45.69,45.71,83563.0,45.2573,45.287,45.2573,45.2771,83563.0
2025-06-02 13:35:00,45.71,45.72,45.7,45.72,44708.0,45.2771,45.287,45.2672,45.287,44708.0
2025-06-02 13:40:00,45.72,45.72,45.7,45.71,113619.0,45.287,45.287,45.2672,45.2771,113619.0
2025-06-02 13:45:00,45.71,45.72,45.7,45.71,79163.0,45.2771,45.287,45.2672,45.2771,79163.0
2025-06-02 13:50:00,45.71,45.71,45.7,45.7,19774.0,45.2771,45.2771,45.2672,45.2672,19774.0
2025-06-02 13:55:00,45.71,45.72,45.7,45.71,370701.0,45.2771,45.287,45.2672,45.2771,370701.0
2025-06-02 14:00:00,45.7,45.71,45.69,45.7,319571.0,45.2672,45.2771,45.2573,45.2672,319571.0
2025-06-02 14:05:00,45.7,45.71,45.68,45.71,260977.0,45.2672,45.2771,45.2474,45.2771,260977.0
2025-06-02 14:10:00,45.71,45.73,45.7,45.72,102661.0,45.2771,45.2969,45.2672,45.287,102661.0
2025-06-02 14:15:00,45.73,45.78,45.72,45.78,230873.0,45.2969,45.3464,45.287,45.3464,230873.0
2025-06-02 14:20:00,45.77,45.8,45.77,45.77,101065.0,45.3365,45.3662,45.3365,45.3365,101065.0
2025-06-02 14:25:00,45.78,45.81,45.78,45.8,110241.0,45.3464,45.3761,45.3464,45.3662,110241.0
2025-06-02 14:30:00,45.8,45.81,45.79,45.8,109157.0,45.3662,45.3761,45.3563,45.3662,109157.0
2025-06-02 14:35:00,45.79,45.79,45.78,45.79,70543.0,45.3563,45.3563,45.3464,45.3563,70543.0
2025-06-02 14:40:00,45.79,45.8,45.78,45.8,57964.0,45.3563,45.3662,45.3464,45.3662,57964.0
2025-06-02 14:45:00,45.8,45.8,45.78,45.79,33517.0,45.3662,45.3662,45.3464,45.3563,33517.0
2025-06-02 14:50:00,45.79,45.8,45.78,45.8,69606.0,45.3563,45.3662,45.3464,45.3662,69606.0
2025-06-02 14:55:00,45.8,45.81,45.79,45.8,25067.0,45.3662,45.3761,45.3563,45.3662,25067.0
2025-06-02 15:00:00,45.8,45.82,45.8,45.81,98866.0,45.3662,45.386,45.3662,45.3761,98866.0
2025-06-02 15:05:00,45.8,45.82,45.8,45.82,34992.0,45.3662,45.386,45.3662,45.386,34992.0
2025-06-02 15:10:00,45.82,45.83,45.81,45.82,104550.0,45.386,45.3959,45.3761,45.386,104550.0
2025-06-02 15:15:00,45.83,45.83,45.81,45.81,142796.0,45.3959,45.3959,45.3761,45.3761,142796.0
2025-06-02 15:20:00,45.81,45.84,45.81,45.84,60599.0,45.3761,45.4058,45.3761,45.4058,60599.0
2025-06-02 15:25:00,45.84,45.84,45.83,45.83,55693.0,45.4058,45.4058,45.3959,45.3959,55693.0
2025-06-02 15:30:00,45.83,45.84,45.82,45.83,279811.0,45.3959,45.4058,45.386,45.3959,279811.0
2025-06-02 15:35:00,45.82,45.83,45.81,45.83,121698.0,45.386,45.3959,45.3761,45.3959,121698.0
2025-06-02 15:40:00,45.83,45.84,45.81,45.83,227436.0,45.3959,45.4058,45.3761,45.3959,227436.0
2025-06-02 15:45:00,45.83,45.84,45.82,45.82,240157.0,45.3959,45.4058,45.386,45.386,240157.0
2025-06-02 15:50:00,45.83,45.84,45.8,45.82,485175.0,45.3959,45.4058,45.3662,45.386,485175.0
2025-06-02 15:55:00,45.82,45.87,45.81,45.87,1482112.0,45.386,45.4356,45.3761,45.4356,1482112.0
2025-06-03 09:30:00,45.84,45.85,45.78,45.81,341860.0,45.4058,45.4157,45.3464,45.3761,341860.0
2025-06-03 09:35:00,45.81,45.85,45.76,45.84,377964.0,45.3761,45.4157,45.3266,45.4058,377964.0
2025-06-03 09:40:00,45.84,45.88,45.84,45.87,154776.0,45.4058,45.4455,45.4058,45.4356,154776.0
2025-06-03 09:45:00,45.87,45.88,45.8,45.8,156495.0,45.4356,45.4455,45.3662,45.3662,156495.0
2025-06-03 09:50:00,45.8,45.82,45.79,45.82,100211.0,45.3662,45.386,45.3563,45.386,100211.0
2025-06-03 09:55:00,45.81,45.82,45.78,45.8,139925.0,45.3761,45.386,45.3464,45.3662,139925.0
2025-06-03 10:00:00,45.8,45.84,45.78,45.83,356703.0,45.3662,45.4058,45.3464,45.3959,356703.0
2025-06-03 10:05:00,45.82,45.83,45.74,45.79,293716.0,45.386,45.3959,45.3068,45.3563,293716.0
2025-06-03 10:10:00,45.78,45.82,45.78,45.8,201102.0,45.3464,45.386,45.3464,45.3662,201102.0
2025-06-03 10:15:00,45.8,45.87,45.79,45.86,249424.0,45.3662,45.4356,45.3563,45.4257,249424.0
2025-06-03 10:20:00,45.86,45.88,45.85,45.88,232370.0,45.4257,45.4455,45.4157,45.4455,232370.0
2025-06-03 10:25:00,45.87,45.89,45.85,45.89,266190.0,45.4356,45.4554,45.4157,45.4554,266190.0
2025-06-03 10:30:00,45.89,45.89,45.84,45.85,176146.0,45.4554,45.4554,45.4058,45.4157,176146.0
2025-06-03 10:35:00,45.85,45.87,45.83,45.86,139701.0,45.4157,45.4356,45.3959,45.4257,139701.0
2025-06-03 10:40:00,45.86,45.89,45.85,45.89,123964.0,45.4257,45.4554,45.4157,45.4554,123964.0
2025-06-03 10:45:00,45.89,45.89,45.87,45.88,242137.0,45.4554,45.4554,45.4356,45.4455,242137.0
2025-06-03 10:50:00,45.88,45.91,45.86,45.9,289172.0,45.4455,45.4752,45.4257,45.4653,289172.0
2025-06-03 10:55:00,45.9,45.92,45.89,45.91,364697.0,45.4653,45.4851,45.4554,45.4752,364697.0
2025-06-03 11:00:00,45.91,45.95,45.9,45.93,621183.0,45.4752,45.5148,45.4653,45.495,621183.0
2025-06-03 11:05:00,45.93,45.93,45.9,45.91,524335.0,45.495,45.495,45.4653,45.4752,524335.0
2025-06-03 11:10:00,45.91,45.93,45.9,45.91,168414.0,45.4752,45.495,45.4653,45.4752,168414.0
2025-06-03 11:15:00,45.91,45.92,45.88,45.88,868861.0,45.4752,45.4851,45.4455,45.4455,868861.0
2025-06-03 11:20:00,45.88,45.9,45.88,45.89,1040727.0,45.4455,45.4653,45.4455,45.4554,1040727.0
2025-06-03 11:25:00,45.89,45.91,45.87,45.91,724798.0,45.4554,45.4752,45.4356,45.4752,724798.0
2025-06-03 11:30:00,45.9,45.92,45.88,45.91,363435.0,45.4653,45.4851,45.4455,45.4752,363435.0
2025-06-03 11:35:00,45.91,45.93,45.9,45.91,146307.0,45.4752,45.495,45.4653,45.4752,146307.0
2025-06-03 11:40:00,45.91,45.92,45.9,45.91,135933.0,45.4752,45.4851,45.4653,45.4752,135933.0
2025-06-03 11:45:00,45.91,45.95,45.91,45.93,205093.0,45.4752,45.5148,45.4752,45.495,205093.0
2025-06-03 11:50:00,45.93,45.94,45.91,45.93,109910.0,45.495,45.5049,45.4752,45.495,109910.0
2025-06-03 11:55:00,45.93,45.95,45.92,45.95,55289.0,45.495,45.5148,45.4851,45.5148,55289.0
2025-06-03 12:00:00,45.95,45.95,45.93,45.94,167684.0,45.5148,45.5148,45.495,45.5049,167684.0
2025-06-03 12:05:00,45.94,45.97,45.94,45.96,345972.0,45.5049,45.5346,45.5049,45.5247,345972.0
2025-06-03 12:10:00,45.96,45.97,45.95,45.96,442015.0,45.5247,45.5346,45.5148,45.5247,442015.0
2025-06-03 12:15:00,45.96,45.97,45.95,45.96,235451.0,45.5247,45.5346,45.5148,45.5247,235451.0
2025-06-03 12:20:00,45.95,45.96,45.94,45.95,272757.0,45.5148,45.5247,45.5049,45.5148,272757.0
2025-06-03 12:25:00,45.95,45.95,45.94,45.94,307063.0,45.5148,45.5148,45.5049,45.5049,307063.0
2025-06-03 12:30:00,45.94,45.96,45.93,45.95,279796.0,45.5049,45.5247,45.495,45.5148,279796.0
2025-06-03 12:35:00,45.95,45.96,45.94,45.95,104347.0,45.5148,45.5247,45.5049,45.5148,104347.0
2025-06-03 12:40:00,45.94,45.95,45.93,45.95,117760.0,45.5049,45.5148,45.495,45.5148,117760.0
2025-06-03 12:45:00,45.95,45.95,45.94,45.95,9576.0,45.5148,45.5148,45.5049,45.5148,9576.0
2025-06-03 12:50:00,45.95,45.97,45.94,45.96,112622.0,45.5148,45.5346,45.5049,45.5247,112622.0
2025-06-03 12:55:00,45.96,45.97,45.94,45.95,99695.0,45.5247,45.5346,45.5049,45.5148,99695.0
2025-06-03 13:00:00,45.95,45.96,45.94,45.96,59799.0,45.5148,45.5247,45.5049,45.5247,59799.0
2025-06-03 13:05:00,45.96,45.97,45.94,45.95,58943.0,45.5247,45.5346,45.5049,45.5148,58943.0
2025-06-03 13:10:00,45.95,45.97,45.95,45.97,51957.0,45.5148,45.5346,45.5148,45.5346,51957.0
2025-06-03 13:15:00,45.96,45.98,45.96,45.98,61967.0,45.5247,45.5445,45.5247,45.5445,61967.0
2025-06-03 13:20:00,45.98,45.99,45.97,45.98,102480.0,45.5445,45.5544,45.5346,45.5445,102480.0
2025-06-03 13:25:00,45.98,45.99,45.96,45.97,90356.0,45.5445,45.5544,45.5247,45.5346,90356.0
2025-06-03 13:30:00,45.97,45.98,45.96,45.97,31581.0,45.5346,45.5445,45.5247,45.5346,31581.0
2025-06-03 13:35:00,45.97,45.99,45.97,45.99,49645.0,45.5346,45.5544,45.5346,45.5544,49645.0
2025-06-03 13:40:00,45.99,46.0,45.98,45.98,124839.0,45.5544,45.5643,45.5445,45.5445,124839.0
2025-06-03 13:45:00,45.99,45.99,45.98,45.98,14886.0,45.5544,45.5544,45.5445,45.5445,14886.0
2025-06-03 13:50:00,45.98,46.0,45.97,46.0,114641.0,45.5445,45.5643,45.5346,45.5643,114641.0
2025-06-03 13:55:00,46.0,46.01,45.98,45.98,123840.0,45.5643,45.5742,45.5445,45.5445,123840.0
2025-06-03 14:00:00,45.98,45.99,45.95,45.97,162014.0,45.5445,45.5544,45.5148,45.5346,162014.0
2025-06-03 14:05:00,45.97,45.98,45.95,45.97,65095.0,45.5346,45.5445,45.5148,45.5346,65095.0
2025-06-03 14:10:00,45.96,45.97,45.94,45.95,150687.0,45.5247,45.5346,45.5049,45.5148,150687.0
2025-06-03 14:15:00,45.95,45.97,45.94,45.97,30890.0,45.5148,45.5346,45.5049,45.5346,30890.0
2025-06-03 14:20:00,45.97,45.98,45.96,45.97,108576.0,45.5346,45.5445,45.5247,45.5346,108576.0
2025-06-03 14:25:00,45.97,45.99,45.96,45.97,89577.0,45.5346,45.5544,45.5247,45.5346,89577.0
2025-06-03 14:30:00,45.98,45.98,45.96,45.98,70282.0,45.5445,45.5445,45.5247,45.5445,70282.0
2025-06-03 14:35:00,45.97,45.97,45.96,45.97,76607.0,45.5346,45.5346,45.5247,45.5346,76607.0
2025-06-03 14:40:00,45.97,45.99,45.96,45.98,219283.0,45.5346,45.5544,45.5247,45.5445,219283.0
2025-06-03 14:45:00,45.97,45.99,45.97,45.98,158983.0,45.5346,45.5544,45.5346,45.5445,158983.0
2025-06-03 14:50:00,45.98,45.99,45.97,45.98,166185.0,45.5445,45.5544,45.5346,45.5445,166185.0
2025-06-03 14:55:00,45.98,45.99,45.97,45.98,148155.0,45.5445,45.5544,45.5346,45.5445,148155.0
2025-06-03 15:00:00,45.98,45.99,45.97,45.97,99681.0,45.5445,45.5544,45.5346,45.5346,99681.0
2025-06-03 15:05:00,45.98,45.98,45.96,45.97,114938.0,45.5445,45.5445,45.5247,45.5346,114938.0
2025-06-03 15:10:00,45.97,45.97,45.95,45.97,201948.0,45.5346,45.5346,45.5148,45.5346,201948.0
2025-06-03 15:15:00,45.97,45.98,45.96,45.98,129163.0,45.5346,45.5445,45.5247,45.5445,129163.0
2025-06-03 15:20:00,45.97,45.99,45.96,45.98,315132.0,45.5346,45.5544,45.5247,45.5445,315132.0
2025-06-03 15:25:00,45.98,45.98,45.97,45.98,22657.0,45.5445,45.5445,45.5346,45.5445,22657.0
2025-06-03 15:30:00,45.98,45.98,45.96,45.98,137228.0,45.5445,45.5445,45.5247,45.5445,137228.0
2025-06-03 15:35:00,45.98,45.98,45.97,45.97,65239.0,45.5445,45.5445,45.5346,45.5346,65239.0
2025-06-03 15:40:00,45.97,45.98,45.95,45.96,228874.0,45.5346,45.5445,45.5148,45.5247,228874.0
2025-06-03 15:45:00,45.96,45.97,45.94,45.94,310608.0,45.5247,45.5346,45.5049,45.5049,310608.0
2025-06-03 15:50:00,45.94,45.95,45.93,45.94,582720.0,45.5049,45.5148,45.495,45.5049,582720.0
2025-06-03 15:55:00,45.94,45.96,45.92,45.96,1112799.0,45.5049,45.5247,45.4851,45.5247,1112799.0
2025-06-04 09:30:00,46.4,46.43,46.37,46.41,484085.0,45.9605,45.9903,45.9308,45.9704,484085.0
2025-06-04 09:35:00,46.41,46.48,46.4,46.47,405194.0,45.9704,46.0398,45.9605,46.0299,405194.0
2025-06-04 09:40:00,46.47,46.48,46.42,46.43,379620.0,46.0299,46.0398,45.9803,45.9903,379620.0
2025-06-04 09:45:00,46.43,46.46,46.42,46.45,393246.0,45.9903,46.02,45.9803,46.0101,393246.0
2025-06-04 09:50:00,46.45,46.46,46.41,46.44,413531.0,46.0101,46.02,45.9704,46.0002,413531.0
2025-06-04 09:55:00,46.43,46.43,46.4,46.41,129711.0,45.9903,45.9903,45.9605,45.9704,129711.0
2025-06-04 10:00:00,46.41,46.46,46.35,46.42,337698.0,45.9704,46.02,45.911,45.9803,337698.0
2025-06-04 10:05:00,46.42,46.45,46.39,46.45,171233.0,45.9803,46.0101,45.9506,46.0101,171233.0
2025-06-04 10:10:00,46.45,46.49,46.45,46.47,275797.0,46.0101,46.0497,46.0101,46.0299,275797.0
2025-06-04 10:15:00,46.48,46.53,46.47,46.5,1026245.0,46.0398,46.0893,46.0299,46.0596,1026245.0
2025-06-04 10:20:00,46.5,46.52,46.49,46.5,553139.0,46.0596,46.0794,46.0497,46.0596,553139.0
2025-06-04 10:25:00,46.5,46.52,46.49,46.51,499631.0,46.0596,46.0794,46.0497,46.0695,499631.0
2025-06-04 10:30:00,46.51,46.53,46.5,46.51,283652.0,46.0695,46.0893,46.0596,46.0695,283652.0
2025-06-04 10:35:00,46.52,46.54,46.51,46.52,638023.0,46.0794,46.0992,46.0695,46.0794,638023.0
2025-06-04 10:40:00,46.53,46.54,46.51,46.53,335715.0,46.0893,46.0992,46.0695,46.0893,335715.0
2025-06-04 10:45:00,46.53,46.53,46.5,46.52,400607.0,46.0893,46.0893,46.0596,46.0794,400607.0
2025-06-04 10:50:00,46.51,46.52,46.49,46.52,330708.0,46.0695,46.0794,46.0497,46.0794,330708.0
2025-06-04 10:55:00,46.51,46.51,46.49,46.5,592307.0,46.0695,46.0695,46.0497,46.0596,592307.0
2025-06-04 11:00:00,46.5,46.51,46.49,46.5,393173.0,46.0596,46.0695,46.0497,46.0596,393173.0
2025-06-04 11:05:00,46.51,46.52,46.5,46.52,222117.0,46.0695,46.0794,46.0596,46.0794,222117.0
2025-06-04 11:10:00,46.52,46.54,46.51,46.52,483570.0,46.0794,46.0992,46.0695,46.0794,483570.0
2025-06-04 11:15:00,46.53,46.54,46.49,46.51,335407.0,46.0893,46.0992,46.0497,46.0695,335407.0
2025-06-04 11:20:00,46.51,46.52,46.5,46.51,365632.0,46.0695,46.0794,46.0596,46.0695,365632.0
2025-06-04 11:25:00,46.51,46.52,46.48,46.5,530672.0,46.0695,46.0794,46.0398,46.0596,530672.0
2025-06-04 11:30:00,46.5,46.52,46.49,46.52,422771.0,46.0596,46.0794,46.0497,46.0794,422771.0
2025-06-04 11:35:00,46.52,46.55,46.51,46.54,470385.0,46.0794,46.1091,46.0695,46.0992,470385.0
2025-06-04 11:40:00,46.54,46.54,46.46,46.48,895899.0,46.0992,46.0992,46.02,46.0398,895899.0
2025-06-04 11:45:00,46.48,46.54,46.48,46.53,278217.0,46.0398,46.0992,46.0398,46.0893,278217.0
2025-06-04 11:50:00,46.53,46.55,46.52,46.54,415453.0,46.0893,46.1091,46.0794,46.0992,415453.0
2025-06-04 11:55:00,46.55,46.55,46.51,46.52,332805.0,46.1091,46.1091,46.0695,46.0794,332805.0
2025-06-04 12:00:00,46.53,46.53,46.5,46.51,102225.0,46.0893,46.0893,46.0596,46.0695,102225.0
2025-06-04 12:05:00,46.51,46.53,46.5,46.52,153175.0,46.0695,46.0893,46.0596,46.0794,153175.0
2025-06-04 12:10:00,46.51,46.52,46.47,46.48,184026.0,46.0695,46.0794,46.0299,46.0398,184026.0
2025-06-04 12:15:00,46.48,46.51,46.47,46.5,116478.0,46.0398,46.0695,46.0299,46.0596,116478.0
2025-06-04 12:20:00,46.51,46.51,46.48,46.49,84321.0,46.0695,46.0695,46.0398,46.0497,84321.0
2025-06-04 12:25:00,46.49,46.5,46.48,46.48,206918.0,46.0497,46.0596,46.0398,46.0398,206918.0
2025-06-04 12:30:00,46.48,46.52,46.48,46.5,172598.0,46.0398,46.0794,46.0398,46.0596,172598.0
2025-06-04 12:35:00,46.5,46.51,46.48,46.5,134878.0,46.0596,46.0695,46.0398,46.0596,134878.0
2025-06-04 12:40:00,46.5,46.5,46.48,46.5,207571.0,46.0596,46.0596,46.0398,46.0596,207571.0
2025-06-04 12:45:00,46.5,46.51,46.49,46.51,102207.0,46.0596,46.0695,46.0497,46.0695,102207.0
2025-06-04 12:50:00,46.51,46.53,46.5,46.53,135999.0,46.0695,46.0893,46.0596,46.0893,135999.0
2025-06-04 12:55:00,46.52,46.53,46.51,46.52,247776.0,46.0794,46.0893,46.0695,46.0794,247776.0
2025-06-04 13:00:00,46.53,46.54,46.51,46.53,187636.0,46.0893,46.0992,46.0695,46.0893,187636.0
2025-06-04 13:05:00,46.53,46.54,46.53,46.54,81279.0,46.0893,46.0992,46.0893,46.0992,81279.0
2025-06-04 13:10:00,46.54,46.54,46.53,46.54,150482.0,46.0992,46.0992,46.0893,46.0992,150482.0
2025-06-04 13:15:00,46.54,46.54,46.52,46.54,292574.0,46.0992,46.0992,46.0794,46.0992,292574.0
2025-06-04 13:20:00,46.54,46.54,46.53,46.54,52092.0,46.0992,46.0992,46.0893,46.0992,52092.0
2025-06-04 13:25:00,46.54,46.55,46.53,46.54,81516.0,46.0992,46.1091,46.0893,46.0992,81516.0
2025-06-04 13:30:00,46.55,46.58,46.54,46.58,290875.0,46.1091,46.1388,46.0992,46.1388,290875.0
2025-06-04 13:35:00,46.57,46.59,46.57,46.57,142839.0,46.1289,46.1487,46.1289,46.1289,142839.0
2025-06-04 13:40:00,46.58,46.58,46.55,46.57,230627.0,46.1388,46.1388,46.1091,46.1289,230627.0
2025-06-04 13:45:00,46.57,46.58,46.56,46.57,109938.0,46.1289,46.1388,46.119,46.1289,109938.0
2025-06-04 13:50:00,46.57,46.57,46.55,46.55,165643.0,46.1289,46.1289,46.1091,46.1091,165643.0
2025-06-04 13:55:00,46.55,46.57,46.55,46.57,50696.0,46.1091,46.1289,46.1091,46.1289,50696.0
2025-06-04 14:00:00,46.57,46.58,46.56,46.57,158014.0,46.1289,46.1388,46.119,46.1289,158014.0
2025-06-04 14:05:00,46.57,46.58,46.54,46.55,70973.0,46.1289,46.1388,46.0992,46.1091,70973.0
2025-06-04 14:10:00,46.55,46.57,46.55,46.57,178695.0,46.1091,46.1289,46.1091,46.1289,178695.0
2025-06-04 14:15:00,46.57,46.57,46.55,46.55,199757.0,46.1289,46.1289,46.1091,46.1091,199757.0
2025-06-04 14:20:00,46.55,46.56,46.55,46.56,8311.0,46.1091,46.119,46.1091,46.119,8311.0
2025-06-04 14:25:00,46.55,46.57,46.55,46.57,115020.0,46.1091,46.1289,46.1091,46.1289,115020.0
2025-06-04 14:30:00,46.56,46.57,46.54,46.55,194836.0,46.119,46.1289,46.0992,46.1091,194836.0
2025-06-04 14:35:00,46.55,46.56,46.54,46.54,136592.0,46.1091,46.119,46.0992,46.0992,136592.0
2025-06-04 14:40:00,46.54,46.56,46.54,46.55,48692.0,46.0992,46.119,46.0992,46.1091,48692.0
2025-06-04 14:45:00,46.56,46.56,46.54,46.55,71146.0,46.119,46.119,46.0992,46.1091,71146.0
2025-06-04 14:50:00,46.55,46.56,46.53,46.55,152212.0,46.1091,46.119,46.0893,46.1091,152212.0
2025-06-04 14:55:00,46.55,46.56,46.54,46.55,74095.0,46.1091,46.119,46.0992,46.1091,74095.0
2025-06-04 15:00:00,46.55,46.57,46.54,46.55,211291.0,46.1091,46.1289,46.0992,46.1091,211291.0
2025-06-04 15:05:00,46.55,46.56,46.53,46.53,167854.0,46.1091,46.119,46.0893,46.0893,167854.0
2025-06-04 15:10:00,46.53,46.55,46.53,46.55,345959.0,46.0893,46.1091,46.0893,46.1091,345959.0
2025-06-04 15:15:00,46.54,46.55,46.53,46.55,200680.0,46.0992,46.1091,46.0893,46.1091,200680.0
2025-06-04 15:20:00,46.54,46.56,46.54,46.55,226008.0,46.0992,46.119,46.0992,46.1091,226008.0
2025-06-04 15:25:00,46.56,46.57,46.56,46.57,120120.0,46.119,46.1289,46.119,46.1289,120120.0
2025-06-04 15:30:00,46.57,46.58,46.56,46.57,292613.0,46.1289,46.1388,46.119,46.1289,292613.0
2025-06-04 15:35:00,46.57,46.57,46.56,46.57,277363.0,46.1289,46.1289,46.119,46.1289,277363.0
2025-06-04 15:40:00,46.57,46.57,46.55,46.57,335562.0,46.1289,46.1289,46.1091,46.1289,335562.0
2025-06-04 15:45:00,46.57,46.57,46.55,46.55,495398.0,46.1289,46.1289,46.1091,46.1091,495398.0
2025-06-04 15:50:00,46.55,46.56,46.53,46.55,1760347.0,46.1091,46.119,46.0893,46.1091,1760347.0
2025-06-04 15:55:00,46.55,46.56,46.52,46.53,1410818.0,46.1091,46.119,46.0794,46.0893,1410818.0
2025-06-05 09:30:00,46.93,46.93,46.84,46.88,343521.0,46.4855,46.4855,46.3964,46.436,343521.0
2025-06-05 09:35:00,46.89,46.89,46.82,46.84,308206.0,46.4459,46.4459,46.3766,46.3964,308206.0
2025-06-05 09:40:00,46.84,46.89,46.84,46.88,319128.0,46.3964,46.4459,46.3964,46.436,319128.0
2025-06-05 09:45:00,46.88,46.88,46.76,46.8,239256.0,46.436,46.436,46.3171,46.3567,239256.0
2025-06-05 09:50:00,46.8,46.82,46.79,46.81,428130.0,46.3567,46.3766,46.3468,46.3667,428130.0
2025-06-05 09:55:00,46.81,46.83,46.77,46.8,392960.0,46.3667,46.3865,46.327,46.3567,392960.0
2025-06-05 10:00:00,46.79,46.81,46.74,46.77,181134.0,46.3468,46.3667,46.2973,46.327,181134.0
2025-06-05 10:05:00,46.77,46.77,46.72,46.73,136300.0,46.327,46.327,46.2775,46.2874,136300.0
2025-06-05 10:10:00,46.73,46.76,46.72,46.74,172188.0,46.2874,46.3171,46.2775,46.2973,172188.0
2025-06-05 10:15:00,46.74,46.77,46.73,46.75,234893.0,46.2973,46.327,46.2874,46.3072,234893.0
2025-06-05 10:20:00,46.75,46.8,46.73,46.8,273064.0,46.3072,46.3567,46.2874,46.3567,273064.0
2025-06-05 10:25:00,46.79,46.82,46.79,46.81,250923.0,46.3468,46.3766,46.3468,46.3667,250923.0
2025-06-05 10:30:00,46.82,46.82,46.77,46.78,164453.0,46.3766,46.3766,46.327,46.3369,164453.0
2025-06-05 10:35:00,46.77,46.85,46.72,46.83,1446882.0,46.327,46.4063,46.2775,46.3865,1446882.0
2025-06-05 10:40:00,46.83,46.92,46.8,46.87,904391.0,46.3865,46.4756,46.3567,46.4261,904391.0
2025-06-05 10:45:00,46.86,46.92,46.85,46.86,646276.0,46.4162,46.4756,46.4063,46.4162,646276.0
2025-06-05 10:50:00,46.87,46.92,46.86,46.91,166242.0,46.4261,46.4756,46.4162,46.4657,166242.0
2025-06-05 10:55:00,46.91,46.96,46.9,46.94,148226.0,46.4657,46.5152,46.4558,46.4954,148226.0
2025-06-05 11:00:00,46.94,46.97,46.94,46.97,333965.0,46.4954,46.5251,46.4954,46.5251,333965.0
2025-06-05 11:05:00,46.96,46.96,46.9,46.93,284364.0,46.5152,46.5152,46.4558,46.4855,284364.0
2025-06-05 11:10:00,46.93,46.98,46.93,46.94,574171.0,46.4855,46.535,46.4855,46.4954,574171.0
2025-06-05 11:15:00,46.94,46.97,46.92,46.96,317602.0,46.4954,46.5251,46.4756,46.5152,317602.0
2025-06-05 11:20:00,46.96,46.96,46.93,46.95,208413.0,46.5152,46.5152,46.4855,46.5053,208413.0
2025-06-05 11:25:00,46.95,46.96,46.92,46.93,357683.0,46.5053,46.5152,46.4756,46.4855,357683.0
2025-06-05 11:30:00,46.93,46.94,46.9,46.91,152872.0,46.4855,46.4954,46.4558,46.4657,152872.0
2025-06-05 11:35:00,46.91,46.92,46.89,46.9,183050.0,46.4657,46.4756,46.4459,46.4558,183050.0
2025-06-05 11:40:00,46.89,46.9,46.89,46.9,160840.0,46.4459,46.4558,46.4459,46.4558,160840.0
2025-06-05 11:45:00,46.9,46.9,46.86,46.88,180114.0,46.4558,46.4558,46.4162,46.436,180114.0
2025-06-05 11:50:00,46.88,46.9,46.87,46.89,192603.0,46.436,46.4558,46.4261,46.4459,192603.0
2025-06-05 11:55:00,46.89,46.92,46.87,46.91,361069.0,46.4459,46.4756,46.4261,46.4657,361069.0
2025-06-05 12:00:00,46.91,46.91,46.88,46.91,201395.0,46.4657,46.4657,46.436,46.4657,201395.0
2025-06-05 12:05:00,46.91,46.91,46.89,46.89,101579.0,46.4657,46.4657,46.4459,46.4459,101579.0
2025-06-05 12:10:00,46.9,46.91,46.89,46.9,228797.0,46.4558,46.4657,46.4459,46.4558,228797.0
2025-06-05 12:15:00,46.9,46.9,46.86,46.88,174358.0,46.4558,46.4558,46.4162,46.436,174358.0
2025-06-05 12:20:00,46.88,46.9,46.87,46.89,232502.0,46.436,46.4558,46.4261,46.4459,232502.0
2025-06-05 12:25:00,46.89,46.92,46.88,46.91,321135.0,46.4459,46.4756,46.436,46.4657,321135.0
2025-06-05 12:30:00,46.91,46.93,46.91,46.91,131314.0,46.4657,46.4855,46.4657,46.4657,131314.0
2025-06-05 12:35:00,46.91,46.92,46.87,46.88,163988.0,46.4657,46.4756,46.4261,46.436,163988.0
2025-06-05 12:40:00,46.87,46.89,46.85,46.86,346422.0,46.4261,46.4459,46.4063,46.4162,346422.0
2025-06-05 12:45:00,46.86,46.86,46.78,46.8,239588.0,46.4162,46.4162,46.3369,46.3567,239588.0
2025-06-05 12:50:00,46.8,46.82,46.77,46.81,112159.0,46.3567,46.3766,46.327,46.3667,112159.0
2025-06-05 12:55:00,46.81,46.82,46.78,46.79,70192.0,46.3667,46.3766,46.3369,46.3468,70192.0
2025-06-05 13:00:00,46.79,46.81,46.76,46.79,147956.0,46.3468,46.3667,46.3171,46.3468,147956.0
2025-06-05 13:05:00,46.79,46.84,46.78,46.84,182702.0,46.3468,46.3964,46.3369,46.3964,182702.0
2025-06-05 13:10:00,46.84,46.85,46.82,46.83,112894.0,46.3964,46.4063,46.3766,46.3865,112894.0
2025-06-05 13:15:00,46.84,46.86,46.84,46.85,126379.0,46.3964,46.4162,46.3964,46.4063,126379.0
2025-06-05 13:20:00,46.85,46.87,46.85,46.87,214507.0,46.4063,46.4261,46.4063,46.4261,214507.0
2025-06-05 13:25:00,46.87,46.87,46.85,46.85,101996.0,46.4261,46.4261,46.4063,46.4063,101996.0
2025-06-05 13:30:00,46.86,46.88,46.85,46.87,104892.0,46.4162,46.436,46.4063,46.4261,104892.0
2025-06-05 13:35:00,46.86,46.87,46.85,46.87,18959.0,46.4162,46.4261,46.4063,46.4261,18959.0
2025-06-05 13:40:00,46.86,46.87,46.85,46.87,90574.0,46.4162,46.4261,46.4063,46.4261,90574.0
2025-06-05 13:45:00,46.87,46.87,46.84,46.86,77175.0,46.4261,46.4261,46.3964,46.4162,77175.0
2025-06-05 13:50:00,46.86,46.86,46.83,46.84,102465.0,46.4162,46.4162,46.3865,46.3964,102465.0
2025-06-05 13:55:00,46.84,46.85,46.81,46.82,307135.0,46.3964,46.4063,46.3667,46.3766,307135.0
2025-06-05 14:00:00,46.83,46.84,46.8,46.8,104971.0,46.3865,46.3964,46.3567,46.3567,104971.0
2025-06-05 14:05:00,46.8,46.81,46.78,46.8,143470.0,46.3567,46.3667,46.3369,46.3567,143470.0
2025-06-05 14:10:00,46.8,46.8,46.77,46.78,129996.0,46.3567,46.3567,46.327,46.3369,129996.0
2025-06-05 14:15:00,46.78,46.78,46.71,46.77,672278.0,46.3369,46.3369,46.2676,46.327,672278.0
2025-06-05 14:20:00,46.78,46.8,46.77,46.79,109886.0,46.3369,46.3567,46.327,46.3468,109886.0
2025-06-05 14:25:00,46.8,46.81,46.78,46.79,239621.0,46.3567,46.3667,46.3369,46.3468,239621.0
2025-06-05 14:30:00,46.79,46.81,46.78,46.8,177270.0,46.3468,46.3667,46.3369,46.3567,177270.0
2025-06-05 14:35:00,46.8,46.82,46.77,46.8,593029.0,46.3567,46.3766,46.327,46.3567,593029.0
2025-06-05 14:40:00,46.8,46.81,46.77,46.79,347328.0,46.3567,46.3667,46.327,46.3468,347328.0
2025-06-05 14:45:00,46.79,46.8,46.78,46.79,28384.0,46.3468,46.3567,46.3369,46.3468,28384.0
2025-06-05 14:50:00,46.79,46.81,46.78,46.79,79290.0,46.3468,46.3667,46.3369,46.3468,79290.0
2025-06-05 14:55:00,46.79,46.8,46.77,46.78,91981.0,46.3468,46.3567,46.327,46.3369,91981.0
2025-06-05 15:00:00,46.78,46.79,46.77,46.79,120304.0,46.3369,46.3468,46.327,46.3468,120304.0
2025-06-05 15:05:00,46.79,46.8,46.77,46.79,106897.0,46.3468,46.3567,46.327,46.3468,106897.0
2025-06-05 15:10:00,46.79,46.79,46.73,46.73,171710.0,46.3468,46.3468,46.2874,46.2874,171710.0
2025-06-05 15:15:00,46.74,46.75,46.65,46.68,630187.0,46.2973,46.3072,46.2082,46.2379,630187.0
2025-06-05 15:20:00,46.68,46.69,46.65,46.66,515586.0,46.2379,46.2478,46.2082,46.2181,515586.0
2025-06-05 15:25:00,46.66,46.73,46.66,46.71,166223.0,46.2181,46.2874,46.2181,46.2676,166223.0
2025-06-05 15:30:00,46.71,46.75,46.71,46.73,186591.0,46.2676,46.3072,46.2676,46.2874,186591.0
2025-06-05 15:35:00,46.73,46.78,46.73,46.77,246630.0,46.2874,46.3369,46.2874,46.327,246630.0
2025-06-05 15:40:00,46.77,46.78,46.74,46.75,439840.0,46.327,46.3369,46.2973,46.3072,439840.0
2025-06-05 15:45:00,46.76,46.78,46.75,46.77,141393.0,46.3171,46.3369,46.3072,46.327,141393.0
2025-06-05 15:50:00,46.76,46.77,46.72,46.73,602108.0,46.3171,46.327,46.2775,46.2874,602108.0
2025-06-05 15:55:00,46.72,46.75,46.72,46.75,1333010.0,46.2775,46.3072,46.2775,46.3072,1333010.0
2025-06-06 09:30:00,46.81,46.83,46.78,46.8,329926.0,46.3667,46.3865,46.3369,46.3567,329926.0
2025-06-06 09:35:00,46.8,46.84,46.78,46.82,516273.0,46.3567,46.3964,46.3369,46.3766,516273.0
2025-06-06 09:40:00,46.81,46.86,46.81,46.84,236672.0,46.3667,46.4162,46.3667,46.3964,236672.0
2025-06-06 09:45:00,46.84,46.84,46.8,46.82,229035.0,46.3964,46.3964,46.3567,46.3766,229035.0
2025-06-06 09:50:00,46.82,46.86,46.8,46.84,211587.0,46.3766,46.4162,46.3567,46.3964,211587.0
2025-06-06 09:55:00,46.84,46.85,46.79,46.8,159866.0,46.3964,46.4063,46.3468,46.3567,159866.0
2025-06-06 10:00:00,46.8,46.81,46.74,46.78,290751.0,46.3567,46.3667,46.2973,46.3369,290751.0
2025-06-06 10:05:00,46.78,46.81,46.77,46.8,118965.0,46.3369,46.3667,46.327,46.3567,118965.0
2025-06-06 10:10:00,46.8,46.8,46.77,46.8,137174.0,46.3567,46.3567,46.327,46.3567,137174.0
2025-06-06 10:15:00,46.8,46.81,46.76,46.77,100033.0,46.3567,46.3667,46.3171,46.327,100033.0
2025-06-06 10:20:00,46.76,46.81,46.76,46.79,138507.0,46.3171,46.3667,46.3171,46.3468,138507.0
2025-06-06 10:25:00,46.79,46.81,46.77,46.8,308060.0,46.3468,46.3667,46.327,46.3567,308060.0
2025-06-06 10:30:00,46.8,46.81,46.78,46.8,108867.0,46.3567,46.3667,46.3369,46.3567,108867.0
2025-06-06 10:35:00,46.79,46.81,46.78,46.8,117244.0,46.3468,46.3667,46.3369,46.3567,117244.0
2025-06-06 10:40:00,46.8,46.81,46.79,46.8,201462.0,46.3567,46.3667,46.3468,46.3567,201462.0
2025-06-06 10:45:00,46.81,46.81,46.77,46.77,190925.0,46.3667,46.3667,46.327,46.327,190925.0
2025-06-06 10:50:00,46.78,46.78,46.75,46.76,108665.0,46.3369,46.3369,46.3072,46.3171,108665.0
2025-06-06 10:55:00,46.76,46.76,46.73,46.76,196383.0,46.3171,46.3171,46.2874,46.3171,196383.0
2025-06-06 11:00:00,46.75,46.77,46.75,46.77,71028.0,46.3072,46.327,46.3072,46.327,71028.0
2025-06-06 11:05:00,46.77,46.81,46.76,46.79,477827.0,46.327,46.3667,46.3171,46.3468,477827.0
2025-06-06 11:10:00,46.79,46.8,46.77,46.8,272842.0,46.3468,46.3567,46.327,46.3567,272842.0
2025-06-06 11:15:00,46.8,46.8,46.71,46.73,175668.0,46.3567,46.3567,46.2676,46.2874,175668.0
2025-06-06 11:20:00,46.73,46.77,46.71,46.77,276812.0,46.2874,46.327,46.2676,46.327,276812.0
2025-06-06 11:25:00,46.77,46.8,46.76,46.8,347286.0,46.327,46.3567,46.3171,46.3567,347286.0
2025-06-06 11:30:00,46.8,46.81,46.79,46.81,141256.0,46.3567,46.3667,46.3468,46.3667,141256.0
2025-06-06 11:35:00,46.8,46.82,46.8,46.82,74751.0,46.3567,46.3766,46.3567,46.3766,74751.0
2025-06-06 11:40:00,46.82,46.84,46.81,46.84,68045.0,46.3766,46.3964,46.3667,46.3964,68045.0
2025-06-06 11:45:00,46.84,46.85,46.82,46.84,154063.0,46.3964,46.4063,46.3766,46.3964,154063.0
2025-06-06 11:50:00,46.85,46.86,46.83,46.84,47123.0,46.4063,46.4162,46.3865,46.3964,47123.0
2025-06-06 11:55:00,46.84,46.84,46.81,46.83,130038.0,46.3964,46.3964,46.3667,46.3865,130038.0
2025-06-06 12:00:00,46.83,46.84,46.82,46.83,38348.0,46.3865,46.3964,46.3766,46.3865,38348.0
2025-06-06 12:05:00,46.84,46.84,46.82,46.84,55713.0,46.3964,46.3964,46.3766,46.3964,55713.0
2025-06-06 12:10:00,46.84,46.85,46.82,46.83,83111.0,46.3964,46.4063,46.3766,46.3865,83111.0
2025-06-06 12:15:00,46.83,46.83,46.81,46.82,32407.0,46.3865,46.3865,46.3667,46.3766,32407.0
2025-06-06 12:20:00,46.83,46.84,46.8,46.81,96434.0,46.3865,46.3964,46.3567,46.3667,96434.0
2025-06-06 12:25:00,46.81,46.83,46.8,46.82,173630.0,46.3667,46.3865,46.3567,46.3766,173630.0
2025-06-06 12:30:00,46.81,46.84,46.81,46.83,64651.0,46.3667,46.3964,46.3667,46.3865,64651.0
2025-06-06 12:35:00,46.83,46.83,46.8,46.8,22375.0,46.3865,46.3865,46.3567,46.3567,22375.0
2025-06-06 12:40:00,46.8,46.81,46.78,46.79,88530.0,46.3567,46.3667,46.3369,46.3468,88530.0
2025-06-06 12:45:00,46.79,46.82,46.79,46.82,33222.0,46.3468,46.3766,46.3468,46.3766,33222.0
2025-06-06 12:50:00,46.81,46.81,46.76,46.77,41980.0,46.3667,46.3667,46.3171,46.327,41980.0
2025-06-06 12:55:00,46.77,46.77,46.74,46.77,93833.0,46.327,46.327,46.2973,46.327,93833.0
2025-06-06 13:00:00,46.77,46.78,46.76,46.77,75612.0,46.327,46.3369,46.3171,46.327,75612.0
2025-06-06 13:05:00,46.78,46.78,46.76,46.78,72605.0,46.3369,46.3369,46.3171,46.3369,72605.0
2025-06-06 13:10:00,46.78,46.8,46.76,46.8,93315.0,46.3369,46.3567,46.3171,46.3567,93315.0
2025-06-06 13:15:00,46.8,46.81,46.78,46.81,143303.0,46.3567,46.3667,46.3369,46.3667,143303.0
2025-06-06 13:20:00,46.81,46.82,46.8,46.81,107945.0,46.3667,46.3766,46.3567,46.3667,107945.0
2025-06-06 13:25:00,46.81,46.81,46.8,46.81,38490.0,46.3667,46.3667,46.3567,46.3667,38490.0
2025-06-06 13:30:00,46.81,46.83,46.8,46.82,227375.0,46.3667,46.3865,46.3567,46.3766,227375.0
2025-06-06 13:35:00,46.82,46.82,46.8,46.8,406737.0,46.3766,46.3766,46.3567,46.3567,406737.0
2025-06-06 13:40:00,46.8,46.81,46.79,46.81,60531.0,46.3567,46.3667,46.3468,46.3667,60531.0
2025-06-06 13:45:00,46.81,46.82,46.8,46.81,52525.0,46.3667,46.3766,46.3567,46.3667,52525.0
2025-06-06 13:50:00,46.8,46.81,46.8,46.8,7605.0,46.3567,46.3667,46.3567,46.3567,7605.0
2025-06-06 13:55:00,46.81,46.81,46.8,46.8,24589.0,46.3667,46.3667,46.3567,46.3567,24589.0
2025-06-06 14:00:00,46.81,46.84,46.81,46.83,145850.0,46.3667,46.3964,46.3667,46.3865,145850.0
2025-06-06 14:05:00,46.83,46.85,46.83,46.84,103251.0,46.3865,46.4063,46.3865,46.3964,103251.0
2025-06-06 14:10:00,46.84,46.85,46.83,46.84,110034.0,46.3964,46.4063,46.3865,46.3964,110034.0
2025-06-06 14:15:00,46.84,46.86,46.84,46.86,30622.0,46.3964,46.4162,46.3964,46.4162,30622.0
2025-06-06 14:20:00,46.86,46.87,46.85,46.87,48193.0,46.4162,46.4261,46.4063,46.4261,48193.0
2025-06-06 14:25:00,46.87,46.87,46.85,46.85,144804.0,46.4261,46.4261,46.4063,46.4063,144804.0
2025-06-06 14:30:00,46.86,46.91,46.86,46.9,928979.0,46.4162,46.4657,46.4162,46.4558,928979.0
2025-06-06 14:35:00,46.9,46.95,46.9,46.94,419263.0,46.4558,46.5053,46.4558,46.4954,419263.0
2025-06-06 14:40:00,46.94,46.94,46.91,46.92,128856.0,46.4954,46.4954,46.4657,46.4756,128856.0
2025-06-06 14:45:00,46.93,46.93,46.9,46.91,123111.0,46.4855,46.4855,46.4558,46.4657,123111.0
2025-06-06 14:50:00,46.91,46.93,46.9,46.92,166684.0,46.4657,46.4855,46.4558,46.4756,166684.0
2025-06-06 14:55:00,46.92,46.93,46.91,46.91,34193.0,46.4756,46.4855,46.4657,46.4657,34193.0
2025-06-06 15:00:00,46.91,46.93,46.91,46.92,93237.0,46.4657,46.4855,46.4657,46.4756,93237.0
2025-06-06 15:05:00,46.92,46.93,46.91,46.91,24193.0,46.4756,46.4855,46.4657,46.4657,24193.0
2025-06-06 15:10:00,46.91,46.92,46.89,46.9,116248.0,46.4657,46.4756,46.4459,46.4558,116248.0
2025-06-06 15:15:00,46.91,46.92,46.9,46.91,121580.0,46.4657,46.4756,46.4558,46.4657,121580.0
2025-06-06 15:20:00,46.91,46.91,46.9,46.91,70035.0,46.4657,46.4657,46.4558,46.4657,70035.0
2025-06-06 15:25:00,46.91,46.92,46.89,46.89,78875.0,46.4657,46.4756,46.4459,46.4459,78875.0
2025-06-06 15:30:00,46.9,46.92,46.89,46.91,381108.0,46.4558,46.4756,46.4459,46.4657,381108.0
2025-06-06 15:35:00,46.91,46.93,46.9,46.91,145222.0,46.4657,46.4855,46.4558,46.4657,145222.0
2025-06-06 15:40:00,46.91,46.94,46.9,46.94,499685.0,46.4657,46.4954,46.4558,46.4954,499685.0
2025-06-06 15:45:00,46.94,46.95,46.91,46.93,308144.0,46.4954,46.5053,46.4657,46.4855,308144.0
2025-06-06 15:50:00,46.93,46.94,46.92,46.94,744975.0,46.4855,46.4954,46.4756,46.4954,744975.0
2025-06-06 15:55:00,46.94,46.95,46.92,46.94,946199.0,46.4954,46.5053,46.4756,46.4954,946199.0
2025-06-09 09:30:00,47.17,47.19,47.13,47.14,356512.0,46.7232,46.7431,46.6836,46.6935,356512.0
2025-06-09 09:35:00,47.13,47.18,47.13,47.14,554177.0,46.6836,46.7332,46.6836,46.6935,554177.0
2025-06-09 09:40:00,47.14,47.17,47.12,47.13,1391861.0,46.6935,46.7232,46.6737,46.6836,1391861.0
2025-06-09 09:45:00,47.14,47.16,47.13,47.16,191337.0,46.6935,46.7133,46.6836,46.7133,191337.0
2025-06-09 09:50:00,47.16,47.17,47.14,47.15,239099.0,46.7133,46.7232,46.6935,46.7034,239099.0
2025-06-09 09:55:00,47.16,47.16,47.11,47.13,215784.0,46.7133,46.7133,46.6638,46.6836,215784.0
2025-06-09 10:00:00,47.13,47.14,47.11,47.14,316841.0,46.6836,46.6935,46.6638,46.6935,316841.0
2025-06-09 10:05:00,47.13,47.16,47.12,47.15,275007.0,46.6836,46.7133,46.6737,46.7034,275007.0
2025-06-09 10:10:00,47.15,47.18,47.14,47.18,117553.0,46.7034,46.7332,46.6935,46.7332,117553.0
2025-06-09 10:15:00,47.18,47.19,47.17,47.18,276761.0,46.7332,46.7431,46.7232,46.7332,276761.0
2025-06-09 10:20:00,47.18,47.23,47.17,47.22,265369.0,46.7332,46.7827,46.7232,46.7728,265369.0
2025-06-09 10:25:00,47.22,47.23,47.21,47.23,180814.0,46.7728,46.7827,46.7629,46.7827,180814.0
2025-06-09 10:30:00,47.22,47.26,47.22,47.23,753172.0,46.7728,46.8124,46.7728,46.7827,753172.0
2025-06-09 10:35:00,47.23,47.24,47.22,47.23,229663.0,46.7827,46.7926,46.7728,46.7827,229663.0
2025-06-09 10:40:00,47.23,47.26,47.22,47.24,238009.0,46.7827,46.8124,46.7728,46.7926,238009.0
2025-06-09 10:45:00,47.24,47.25,47.22,47.25,210049.0,46.7926,46.8025,46.7728,46.8025,210049.0
2025-06-09 10:50:00,47.24,47.27,47.23,47.26,228728.0,46.7926,46.8223,46.7827,46.8124,228728.0
2025-06-09 10:55:00,47.26,47.26,47.24,47.25,92786.0,46.8124,46.8124,46.7926,46.8025,92786.0
2025-06-09 11:00:00,47.25,47.28,47.24,47.28,200808.0,46.8025,46.8322,46.7926,46.8322,200808.0
2025-06-09 11:05:00,47.28,47.28,47.26,47.27,52907.0,46.8322,46.8322,46.8124,46.8223,52907.0
2025-06-09 11:10:00,47.27,47.29,47.26,47.29,181371.0,46.8223,46.8421,46.8124,46.8421,181371.0
2025-06-09 11:15:00,47.29,47.29,47.27,47.29,141053.0,46.8421,46.8421,46.8223,46.8421,141053.0
2025-06-09 11:20:00,47.29,47.31,47.28,47.29,280282.0,46.8421,46.8619,46.8322,46.8421,280282.0
2025-06-09 11:25:00,47.3,47.31,47.28,47.29,277188.0,46.852,46.8619,46.8322,46.8421,277188.0
2025-06-09 11:30:00,47.3,47.31,47.3,47.3,116225.0,46.852,46.8619,46.852,46.852,116225.0
2025-06-09 11:35:00,47.3,47.32,47.29,47.31,374941.0,46.852,46.8718,46.8421,46.8619,374941.0
2025-06-09 11:40:00,47.3,47.31,47.29,47.29,179315.0,46.852,46.8619,46.8421,46.8421,179315.0
2025-06-09 11:45:00,47.3,47.3,47.28,47.29,85939.0,46.852,46.852,46.8322,46.8421,85939.0
2025-06-09 11:50:00,47.3,47.32,47.29,47.31,224108.0,46.852,46.8718,46.8421,46.8619,224108.0
2025-06-09 11:55:00,47.31,47.31,47.29,47.3,95007.0,46.8619,46.8619,46.8421,46.852,95007.0
2025-06-09 12:00:00,47.3,47.3,47.28,47.29,60421.0,46.852,46.852,46.8322,46.8421,60421.0
2025-06-09 12:05:00,47.29,47.3,47.28,47.28,101880.0,46.8421,46.852,46.8322,46.8322,101880.0
2025-06-09 12:10:00,47.29,47.29,47.27,47.28,74550.0,46.8421,46.8421,46.8223,46.8322,74550.0
2025-06-09 12:15:00,47.29,47.29,47.27,47.29,278065.0,46.8421,46.8421,46.8223,46.8421,278065.0
2025-06-09 12:20:00,47.29,47.31,47.28,47.3,84256.0,46.8421,46.8619,46.8322,46.852,84256.0
2025-06-09 12:25:00,47.3,47.31,47.29,47.29,125950.0,46.852,46.8619,46.8421,46.8421,125950.0
2025-06-09 12:30:00,47.3,47.32,47.29,47.32,49843.0,46.852,46.8718,46.8421,46.8718,49843.0
2025-06-09 12:35:00,47.32,47.32,47.31,47.32,22133.0,46.8718,46.8718,46.8619,46.8718,22133.0
2025-06-09 12:40:00,47.32,47.34,47.32,47.34,139462.0,46.8718,46.8916,46.8718,46.8916,139462.0
2025-06-09 12:45:00,47.34,47.35,47.33,47.35,92648.0,46.8916,46.9015,46.8817,46.9015,92648.0
2025-06-09 12:50:00,47.35,47.38,47.35,47.36,272978.0,46.9015,46.9313,46.9015,46.9114,272978.0
2025-06-09 12:55:00,47.35,47.35,47.34,47.34,48423.0,46.9015,46.9015,46.8916,46.8916,48423.0
2025-06-09 13:00:00,47.35,47.35,47.33,47.35,90876.0,46.9015,46.9015,46.8817,46.9015,90876.0
2025-06-09 13:05:00,47.34,47.36,47.34,47.34,150813.0,46.8916,46.9114,46.8916,46.8916,150813.0
2025-06-09 13:10:00,47.34,47.36,47.34,47.36,39595.0,46.8916,46.9114,46.8916,46.9114,39595.0
2025-06-09 13:15:00,47.35,47.36,47.33,47.34,107293.0,46.9015,46.9114,46.8817,46.8916,107293.0
2025-06-09 13:20:00,47.34,47.36,47.34,47.36,40726.0,46.8916,46.9114,46.8916,46.9114,40726.0
2025-06-09 13:25:00,47.36,47.39,47.36,47.37,145351.0,46.9114,46.9412,46.9114,46.9214,145351.0
2025-06-09 13:30:00,47.37,47.37,47.35,47.36,67478.0,46.9214,46.9214,46.9015,46.9114,67478.0
2025-06-09 13:35:00,47.36,47.37,47.35,47.37,37232.0,46.9114,46.9214,46.9015,46.9214,37232.0
2025-06-09 13:40:00,47.37,47.38,47.36,47.38,34044.0,46.9214,46.9313,46.9114,46.9313,34044.0
2025-06-09 13:45:00,47.38,47.38,47.37,47.38,43608.0,46.9313,46.9313,46.9214,46.9313,43608.0
2025-06-09 13:50:00,47.38,47.39,47.37,47.39,62886.0,46.9313,46.9412,46.9214,46.9412,62886.0
2025-06-09 13:55:00,47.39,47.39,47.36,47.37,187273.0,46.9412,46.9412,46.9114,46.9214,187273.0
2025-06-09 14:00:00,47.36,47.37,47.35,47.37,119208.0,46.9114,46.9214,46.9015,46.9214,119208.0
2025-06-09 14:05:00,47.37,47.37,47.36,47.37,27208.0,46.9214,46.9214,46.9114,46.9214,27208.0
2025-06-09 14:10:00,47.37,47.38,47.37,47.38,69834.0,46.9214,46.9313,46.9214,46.9313,69834.0
2025-06-09 14:15:00,47.38,47.38,47.37,47.38,45806.0,46.9313,46.9313,46.9214,46.9313,45806.0
2025-06-09 14:20:00,47.38,47.38,47.37,47.38,64708.0,46.9313,46.9313,46.9214,46.9313,64708.0
2025-06-09 14:25:00,47.38,47.39,47.37,47.37,100121.0,46.9313,46.9412,46.9214,46.9214,100121.0
2025-06-09 14:30:00,47.38,47.39,47.37,47.38,152264.0,46.9313,46.9412,46.9214,46.9313,152264.0
2025-06-09 14:35:00,47.38,47.39,47.36,47.36,226225.0,46.9313,46.9412,46.9114,46.9114,226225.0
2025-06-09 14:40:00,47.37,47.37,47.35,47.37,104543.0,46.9214,46.9214,46.9015,46.9214,104543.0
2025-06-09 14:45:00,47.37,47.38,47.36,47.37,106031.0,46.9214,46.9313,46.9114,46.9214,106031.0
2025-06-09 14:50:00,47.38,47.38,47.36,47.38,190088.0,46.9313,46.9313,46.9114,46.9313,190088.0
2025-06-09 14:55:00,47.37,47.39,47.37,47.39,28683.0,46.9214,46.9412,46.9214,46.9412,28683.0
2025-06-09 15:00:00,47.38,47.38,47.37,47.38,128542.0,46.9313,46.9313,46.9214,46.9313,128542.0
2025-06-09 15:05:00,47.38,47.39,47.37,47.39,102721.0,46.9313,46.9412,46.9214,46.9412,102721.0
2025-06-09 15:10:00,47.38,47.39,47.38,47.38,78350.0,46.9313,46.9412,46.9313,46.9313,78350.0
2025-06-09 15:15:00,47.39,47.39,47.37,47.37,374954.0,46.9412,46.9412,46.9214,46.9214,374954.0
2025-06-09 15:20:00,47.38,47.38,47.36,47.37,178956.0,46.9313,46.9313,46.9114,46.9214,178956.0
2025-06-09 15:25:00,47.37,47.37,47.36,47.37,108443.0,46.9214,46.9214,46.9114,46.9214,108443.0
2025-06-09 15:30:00,47.37,47.37,47.35,47.35,249239.0,46.9214,46.9214,46.9015,46.9015,249239.0
2025-06-09 15:35:00,47.36,47.37,47.35,47.36,556359.0,46.9114,46.9214,46.9015,46.9114,556359.0
2025-06-09 15:40:00,47.35,47.36,47.33,47.34,144122.0,46.9015,46.9114,46.8817,46.8916,144122.0
2025-06-09 15:45:00,47.34,47.34,47.32,47.33,283514.0,46.8916,46.8916,46.8718,46.8817,283514.0
2025-06-09 15:50:00,47.32,47.34,47.31,47.32,917742.0,46.8718,46.8916,46.8619,46.8718,917742.0
2025-06-09 15:55:00,47.32,47.33,47.3,47.3,2088570.0,46.8718,46.8817,46.852,46.852,2088570.0
2025-06-10 09:30:00,47.54,47.56,47.48,47.5,320389.0,47.0897,47.1096,47.0303,47.0501,320389.0
2025-06-10 09:35:00,47.51,47.53,47.49,47.52,258622.0,47.06,47.0798,47.0402,47.0699,258622.0
2025-06-10 09:40:00,47.52,47.53,47.49,47.51,234366.0,47.0699,47.0798,47.0402,47.06,234366.0
2025-06-10 09:45:00,47.52,47.54,47.51,47.53,166602.0,47.0699,47.0897,47.06,47.0798,166602.0
2025-06-10 09:50:00,47.52,47.56,47.52,47.54,147567.0,47.0699,47.1096,47.0699,47.0897,147567.0
2025-06-10 09:55:00,47.53,47.56,47.52,47.55,223117.0,47.0798,47.1096,47.0699,47.0996,223117.0
2025-06-10 10:00:00,47.54,47.56,47.53,47.56,384794.0,47.0897,47.1096,47.0798,47.1096,384794.0
2025-06-10 10:05:00,47.56,47.58,47.52,47.53,240519.0,47.1096,47.1294,47.0699,47.0798,240519.0
2025-06-10 10:10:00,47.53,47.56,47.52,47.54,124766.0,47.0798,47.1096,47.0699,47.0897,124766.0
2025-06-10 10:15:00,47.54,47.55,47.52,47.53,188497.0,47.0897,47.0996,47.0699,47.0798,188497.0
2025-06-10 10:20:00,47.52,47.53,47.5,47.52,206505.0,47.0699,47.0798,47.0501,47.0699,206505.0
2025-06-10 10:25:00,47.51,47.53,47.5,47.51,199886.0,47.06,47.0798,47.0501,47.06,199886.0
2025-06-10 10:30:00,47.51,47.52,47.47,47.48,227932.0,47.06,47.0699,47.0204,47.0303,227932.0
2025-06-10 10:35:00,47.48,47.5,47.47,47.5,192909.0,47.0303,47.0501,47.0204,47.0501,192909.0
2025-06-10 10:40:00,47.51,47.52,47.47,47.51,334575.0,47.06,47.0699,47.0204,47.06,334575.0
2025-06-10 10:45:00,47.5,47.51,47.47,47.49,492181.0,47.0501,47.06,47.0204,47.0402,492181.0
2025-06-10 10:50:00,47.49,47.49,47.46,47.47,271358.0,47.0402,47.0402,47.0105,47.0204,271358.0
2025-06-10 10:55:00,47.48,47.48,47.44,47.46,477599.0,47.0303,47.0303,46.9907,47.0105,477599.0
2025-06-10 11:00:00,47.46,47.47,47.44,47.46,383072.0,47.0105,47.0204,46.9907,47.0105,383072.0
2025-06-10 11:05:00,47.46,47.46,47.44,47.44,220938.0,47.0105,47.0105,46.9907,46.9907,220938.0
2025-06-10 11:10:00,47.44,47.47,47.43,47.47,443482.0,46.9907,47.0204,46.9808,47.0204,443482.0
2025-06-10 11:15:00,47.47,47.47,47.44,47.45,302515.0,47.0204,47.0204,46.9907,47.0006,302515.0
2025-06-10 11:20:00,47.45,47.45,47.43,47.44,102367.0,47.0006,47.0006,46.9808,46.9907,102367.0
2025-06-10 11:25:00,47.44,47.45,47.42,47.43,447412.0,46.9907,47.0006,46.9709,46.9808,447412.0
2025-06-10 11:30:00,47.42,47.43,47.34,47.36,491355.0,46.9709,46.9808,46.8916,46.9114,491355.0
2025-06-10 11:35:00,47.37,47.39,47.36,47.38,125907.0,46.9214,46.9412,46.9114,46.9313,125907.0
2025-06-10 11:40:00,47.39,47.43,47.39,47.43,207694.0,46.9412,46.9808,46.9412,46.9808,207694.0
2025-06-10 11:45:00,47.43,47.44,47.42,47.42,85117.0,46.9808,46.9907,46.9709,46.9709,85117.0
2025-06-10 11:50:00,47.43,47.43,47.41,47.41,141544.0,46.9808,46.9808,46.961,46.961,141544.0
2025-06-10 11:55:00,47.42,47.43,47.41,47.41,91676.0,46.9709,46.9808,46.961,46.961,91676.0
2025-06-10 12:00:00,47.41,47.46,47.41,47.45,374001.0,46.961,47.0105,46.961,47.0006,374001.0
2025-06-10 12:05:00,47.46,47.46,47.44,47.45,173027.0,47.0105,47.0105,46.9907,47.0006,173027.0
2025-06-10 12:10:00,47.45,47.45,47.42,47.45,874377.0,47.0006,47.0006,46.9709,47.0006,874377.0
2025-06-10 12:15:00,47.44,47.46,47.44,47.45,271668.0,46.9907,47.0105,46.9907,47.0006,271668.0
2025-06-10 12:20:00,47.45,47.46,47.44,47.46,379259.0,47.0006,47.0105,46.9907,47.0105,379259.0
2025-06-10 12:25:00,47.46,47.47,47.45,47.46,361620.0,47.0105,47.0204,47.0006,47.0105,361620.0
2025-06-10 12:30:00,47.46,47.46,47.45,47.46,295974.0,47.0105,47.0105,47.0006,47.0105,295974.0
2025-06-10 12:35:00,47.46,47.47,47.45,47.47,392275.0,47.0105,47.0204,47.0006,47.0204,392275.0
2025-06-10 12:40:00,47.47,47.47,47.45,47.46,439438.0,47.0204,47.0204,47.0006,47.0105,439438.0
2025-06-10 12:45:00,47.46,47.47,47.45,47.47,278729.0,47.0105,47.0204,47.0006,47.0204,278729.0
2025-06-10 12:50:00,47.47,47.49,47.46,47.49,430467.0,47.0204,47.0402,47.0105,47.0402,430467.0
2025-06-10 12:55:00,47.48,47.49,47.47,47.48,445952.0,47.0303,47.0402,47.0204,47.0303,445952.0
2025-06-10 13:00:00,47.48,47.49,47.46,47.48,305642.0,47.0303,47.0402,47.0105,47.0303,305642.0
2025-06-10 13:05:00,47.48,47.49,47.47,47.48,252170.0,47.0303,47.0402,47.0204,47.0303,252170.0
2025-06-10 13:10:00,47.48,47.5,47.48,47.5,116801.0,47.0303,47.0501,47.0303,47.0501,116801.0
2025-06-10 13:15:00,47.5,47.5,47.47,47.47,240264.0,47.0501,47.0501,47.0204,47.0204,240264.0
2025-06-10 13:20:00,47.48,47.48,47.47,47.48,132572.0,47.0303,47.0303,47.0204,47.0303,132572.0
2025-06-10 13:25:00,47.48,47.48,47.46,47.47,109238.0,47.0303,47.0303,47.0105,47.0204,109238.0
2025-06-10 13:30:00,47.47,47.48,47.46,47.48,177478.0,47.0204,47.0303,47.0105,47.0303,177478.0
2025-06-10 13:35:00,47.48,47.49,47.47,47.48,134919.0,47.0303,47.0402,47.0204,47.0303,134919.0
2025-06-10 13:40:00,47.47,47.49,47.46,47.48,131238.0,47.0204,47.0402,47.0105,47.0303,131238.0
2025-06-10 13:45:00,47.48,47.5,47.48,47.5,42318.0,47.0303,47.0501,47.0303,47.0501,42318.0
2025-06-10 13:50:00,47.5,47.51,47.49,47.5,215871.0,47.0501,47.06,47.0402,47.0501,215871.0
2025-06-10 13:55:00,47.5,47.51,47.47,47.48,158208.0,47.0501,47.06,47.0204,47.0303,158208.0
2025-06-10 14:00:00,47.47,47.47,47.44,47.45,354353.0,47.0204,47.0204,46.9907,47.0006,354353.0
2025-06-10 14:05:00,47.45,47.47,47.44,47.47,51127.0,47.0006,47.0204,46.9907,47.0204,51127.0
2025-06-10 14:10:00,47.46,47.49,47.46,47.48,91670.0,47.0105,47.0402,47.0105,47.0303,91670.0
2025-06-10 14:15:00,47.48,47.5,47.47,47.49,64002.0,47.0303,47.0501,47.0204,47.0402,64002.0
2025-06-10 14:20:00,47.49,47.51,47.48,47.51,136681.0,47.0402,47.06,47.0303,47.06,136681.0
2025-06-10 14:25:00,47.5,47.51,47.49,47.51,150174.0,47.0501,47.06,47.0402,47.06,150174.0
2025-06-10 14:30:00,47.51,47.52,47.5,47.51,88119.0,47.06,47.0699,47.0501,47.06,88119.0
2025-06-10 14:35:00,47.51,47.53,47.5,47.52,125209.0,47.06,47.0798,47.0501,47.0699,125209.0
2025-06-10 14:40:00,47.52,47.52,47.51,47.52,9665.0,47.0699,47.0699,47.06,47.0699,9665.0
2025-06-10 14:45:00,47.52,47.52,47.5,47.52,106082.0,47.0699,47.0699,47.0501,47.0699,106082.0
2025-06-10 14:50:00,47.52,47.53,47.51,47.53,25878.0,47.0699,47.0798,47.06,47.0798,25878.0
2025-06-10 14:55:00,47.53,47.58,47.52,47.58,478677.0,47.0798,47.1294,47.0699,47.1294,478677.0
2025-06-10 15:00:00,47.58,47.62,47.57,47.62,319356.0,47.1294,47.169,47.1195,47.169,319356.0
2025-06-10 15:05:00,47.61,47.63,47.59,47.61,385225.0,47.1591,47.1789,47.1393,47.1591,385225.0
2025-06-10 15:10:00,47.61,47.61,47.6,47.6,99876.0,47.1591,47.1591,47.1492,47.1492,99876.0
2025-06-10 15:15:00,47.59,47.6,47.58,47.6,234850.0,47.1393,47.1492,47.1294,47.1492,234850.0
2025-06-10 15:20:00,47.59,47.61,47.59,47.61,114250.0,47.1393,47.1591,47.1393,47.1591,114250.0
2025-06-10 15:25:00,47.61,47.61,47.59,47.61,184054.0,47.1591,47.1591,47.1393,47.1591,184054.0
2025-06-10 15:30:00,47.61,47.61,47.59,47.6,116334.0,47.1591,47.1591,47.1393,47.1492,116334.0
2025-06-10 15:35:00,47.59,47.6,47.59,47.59,46673.0,47.1393,47.1492,47.1393,47.1393,46673.0
2025-06-10 15:40:00,47.59,47.61,47.59,47.6,413312.0,47.1393,47.1591,47.1393,47.1492,413312.0
2025-06-10 15:45:00,47.61,47.61,47.58,47.59,290447.0,47.1591,47.1591,47.1294,47.1393,290447.0
2025-06-10 15:50:00,47.59,47.6,47.57,47.59,663039.0,47.1393,47.1492,47.1195,47.1393,663039.0
2025-06-10 15:55:00,47.59,47.61,47.59,47.6,1360170.0,47.1393,47.1591,47.1393,47.1492,1360170.0
2025-06-11 09:30:00,47.84,47.86,47.82,47.84,327322.0,47.3869,47.4067,47.3671,47.3869,327322.0
2025-06-11 09:35:00,47.85,47.85,47.8,47.83,235232.0,47.3968,47.3968,47.3473,47.377,235232.0
2025-06-11 09:40:00,47.81,47.82,47.77,47.78,514595.0,47.3572,47.3671,47.3176,47.3275,514595.0
2025-06-11 09:45:00,47.77,47.8,47.73,47.79,388643.0,47.3176,47.3473,47.2779,47.3374,388643.0
2025-06-11 09:50:00,47.79,47.84,47.79,47.81,161972.0,47.3374,47.3869,47.3374,47.3572,161972.0
2025-06-11 09:55:00,47.81,47.84,47.79,47.83,285749.0,47.3572,47.3869,47.3374,47.377,285749.0
2025-06-11 10:00:00,47.83,47.87,47.83,47.85,669534.0,47.377,47.4166,47.377,47.3968,669534.0
2025-06-11 10:05:00,47.86,47.88,47.84,47.87,872125.0,47.4067,47.4265,47.3869,47.4166,872125.0
2025-06-11 10:10:00,47.87,47.89,47.86,47.88,467526.0,47.4166,47.4364,47.4067,47.4265,467526.0
2025-06-11 10:15:00,47.89,47.92,47.88,47.91,652102.0,47.4364,47.4661,47.4265,47.4562,652102.0
2025-06-11 10:20:00,47.9,47.91,47.88,47.89,254980.0,47.4463,47.4562,47.4265,47.4364,254980.0
2025-06-11 10:25:00,47.89,47.9,47.87,47.89,155653.0,47.4364,47.4463,47.4166,47.4364,155653.0
2025-06-11 10:30:00,47.89,47.91,47.86,47.91,229624.0,47.4364,47.4562,47.4067,47.4562,229624.0
2025-06-11 10:35:00,47.91,47.91,47.88,47.88,123643.0,47.4562,47.4562,47.4265,47.4265,123643.0
2025-06-11 10:40:00,47.89,47.92,47.88,47.92,268026.0,47.4364,47.4661,47.4265,47.4661,268026.0
2025-06-11 10:45:00,47.91,47.93,47.9,47.9,262322.0,47.4562,47.476,47.4463,47.4463,262322.0
2025-06-11 10:50:00,47.91,47.92,47.9,47.91,240052.0,47.4562,47.4661,47.4463,47.4562,240052.0
2025-06-11 10:55:00,47.91,47.93,47.9,47.91,489134.0,47.4562,47.476,47.4463,47.4562,489134.0
2025-06-11 11:00:00,47.91,47.92,47.89,47.89,365839.0,47.4562,47.4661,47.4364,47.4364,365839.0
2025-06-11 11:05:00,47.89,47.9,47.85,47.85,1243039.0,47.4364,47.4463,47.3968,47.3968,1243039.0
2025-06-11 11:10:00,47.85,47.89,47.83,47.88,380227.0,47.3968,47.4364,47.377,47.4265,380227.0
2025-06-11 11:15:00,47.89,47.93,47.89,47.91,400963.0,47.4364,47.476,47.4364,47.4562,400963.0
2025-06-11 11:20:00,47.91,47.93,47.9,47.92,667321.0,47.4562,47.476,47.4463,47.4661,667321.0
2025-06-11 11:25:00,47.91,47.92,47.87,47.92,366016.0,47.4562,47.4661,47.4166,47.4661,366016.0
2025-06-11 11:30:00,47.92,47.92,47.89,47.91,254113.0,47.4661,47.4661,47.4364,47.4562,254113.0
2025-06-11 11:35:00,47.91,47.93,47.91,47.91,228490.0,47.4562,47.476,47.4562,47.4562,228490.0
2025-06-11 11:40:00,47.91,47.93,47.91,47.91,87757.0,47.4562,47.476,47.4562,47.4562,87757.0
2025-06-11 11:45:00,47.91,47.93,47.9,47.91,206724.0,47.4562,47.476,47.4463,47.4562,206724.0
2025-06-11 11:50:00,47.92,47.95,47.91,47.94,191440.0,47.4661,47.4959,47.4562,47.486,191440.0
2025-06-11 11:55:00,47.94,47.95,47.92,47.94,221568.0,47.486,47.4959,47.4661,47.486,221568.0
2025-06-11 12:00:00,47.94,47.97,47.94,47.95,196742.0,47.486,47.5157,47.486,47.4959,196742.0
2025-06-11 12:05:00,47.95,47.95,47.91,47.94,272626.0,47.4959,47.4959,47.4562,47.486,272626.0
2025-06-11 12:10:00,47.93,47.93,47.89,47.91,126084.0,47.476,47.476,47.4364,47.4562,126084.0
2025-06-11 12:15:00,47.92,47.93,47.87,47.88,137756.0,47.4661,47.476,47.4166,47.4265,137756.0
2025-06-11 12:20:00,47.88,47.88,47.86,47.88,231322.0,47.4265,47.4265,47.4067,47.4265,231322.0
2025-06-11 12:25:00,47.88,47.91,47.87,47.91,61060.0,47.4265,47.4562,47.4166,47.4562,61060.0
2025-06-11 12:30:00,47.91,47.92,47.89,47.91,216151.0,47.4562,47.4661,47.4364,47.4562,216151.0
2025-06-11 12:35:00,47.91,47.91,47.87,47.88,85044.0,47.4562,47.4562,47.4166,47.4265,85044.0
2025-06-11 12:40:00,47.88,47.9,47.87,47.89,58067.0,47.4265,47.4463,47.4166,47.4364,58067.0
2025-06-11 12:45:00,47.89,47.91,47.88,47.91,53605.0,47.4364,47.4562,47.4265,47.4562,53605.0
2025-06-11 12:50:00,47.91,47.92,47.88,47.89,100210.0,47.4562,47.4661,47.4265,47.4364,100210.0
2025-06-11 12:55:00,47.89,47.91,47.88,47.91,64914.0,47.4364,47.4562,47.4265,47.4562,64914.0
2025-06-11 13:00:00,47.9,47.94,47.89,47.94,122883.0,47.4463,47.486,47.4364,47.486,122883.0
2025-06-11 13:05:00,47.93,47.94,47.92,47.94,63349.0,47.476,47.486,47.4661,47.486,63349.0
2025-06-11 13:10:00,47.94,47.94,47.93,47.94,45344.0,47.486,47.486,47.476,47.486,45344.0
2025-06-11 13:15:00,47.93,47.94,47.92,47.93,88180.0,47.476,47.486,47.4661,47.476,88180.0
2025-06-11 13:20:00,47.93,47.95,47.92,47.95,48992.0,47.476,47.4959,47.4661,47.4959,48992.0
2025-06-11 13:25:00,47.95,47.95,47.93,47.94,58567.0,47.4959,47.4959,47.476,47.486,58567.0
2025-06-11 13:30:00,47.94,47.94,47.91,47.93,148066.0,47.486,47.486,47.4562,47.476,148066.0
2025-06-11 13:35:00,47.93,47.93,47.91,47.92,109728.0,47.476,47.476,47.4562,47.4661,109728.0
2025-06-11 13:40:00,47.92,47.93,47.9,47.92,301532.0,47.4661,47.476,47.4463,47.4661,301532.0
2025-06-11 13:45:00,47.93,47.93,47.91,47.91,94410.0,47.476,47.476,47.4562,47.4562,94410.0
2025-06-11 13:50:00,47.91,47.92,47.9,47.91,127734.0,47.4562,47.4661,47.4463,47.4562,127734.0
2025-06-11 13:55:00,47.91,47.93,47.89,47.9,199534.0,47.4562,47.476,47.4364,47.4463,199534.0
2025-06-11 14:00:00,47.9,47.91,47.83,47.85,289692.0,47.4463,47.4562,47.377,47.3968,289692.0
2025-06-11 14:05:00,47.85,47.88,47.84,47.87,104759.0,47.3968,47.4265,47.3869,47.4166,104759.0
2025-06-11 14:10:00,47.87,47.87,47.83,47.83,170179.0,47.4166,47.4166,47.377,47.377,170179.0
2025-06-11 14:15:00,47.82,47.82,47.76,47.79,140396.0,47.3671,47.3671,47.3077,47.3374,140396.0
2025-06-11 14:20:00,47.8,47.83,47.8,47.81,102563.0,47.3473,47.377,47.3473,47.3572,102563.0
2025-06-11 14:25:00,47.82,47.83,47.79,47.8,87342.0,47.3671,47.377,47.3374,47.3473,87342.0
2025-06-11 14:30:00,47.8,47.83,47.77,47.82,187876.0,47.3473,47.377,47.3176,47.3671,187876.0
2025-06-11 14:35:00,47.81,47.84,47.8,47.83,177017.0,47.3572,47.3869,47.3473,47.377,177017.0
2025-06-11 14:40:00,47.83,47.84,47.82,47.84,41989.0,47.377,47.3869,47.3671,47.3869,41989.0
2025-06-11 14:45:00,47.83,47.85,47.83,47.84,38203.0,47.377,47.3968,47.377,47.3869,38203.0
2025-06-11 14:50:00,47.84,47.85,47.82,47.83,187203.0,47.3869,47.3968,47.3671,47.377,187203.0
2025-06-11 14:55:00,47.83,47.83,47.8,47.8,131853.0,47.377,47.377,47.3473,47.3473,131853.0
2025-06-11 15:00:00,47.8,47.81,47.79,47.8,167548.0,47.3473,47.3572,47.3374,47.3473,167548.0
2025-06-11 15:05:00,47.79,47.8,47.77,47.79,44914.0,47.3374,47.3473,47.3176,47.3374,44914.0
2025-06-11 15:10:00,47.79,47.8,47.79,47.8,63590.0,47.3374,47.3473,47.3374,47.3473,63590.0
2025-06-11 15:15:00,47.79,47.8,47.76,47.76,88351.0,47.3374,47.3473,47.3077,47.3077,88351.0
2025-06-11 15:20:00,47.75,47.78,47.75,47.78,55599.0,47.2978,47.3275,47.2978,47.3275,55599.0
2025-06-11 15:25:00,47.78,47.79,47.76,47.77,479377.0,47.3275,47.3374,47.3077,47.3176,479377.0
2025-06-11 15:30:00,47.76,47.77,47.73,47.73,174155.0,47.3077,47.3176,47.2779,47.2779,174155.0
2025-06-11 15:35:00,47.73,47.76,47.73,47.76,107689.0,47.2779,47.3077,47.2779,47.3077,107689.0
2025-06-11 15:40:00,47.76,47.77,47.74,47.77,208007.0,47.3077,47.3176,47.2878,47.3176,208007.0
2025-06-11 15:45:00,47.77,47.78,47.74,47.75,479752.0,47.3176,47.3275,47.2878,47.2978,479752.0
2025-06-11 15:50:00,47.75,47.8,47.75,47.78,926341.0,47.2978,47.3473,47.2978,47.3275,926341.0
2025-06-11 15:55:00,47.78,47.81,47.77,47.81,1439774.0,47.3275,47.3572,47.3176,47.3572,1439774.0
2025-06-12 09:30:00,47.73,47.76,47.68,47.75,523256.0,47.2779,47.3077,47.2284,47.2978,523256.0
2025-06-12 09:35:00,47.75,47.8,47.73,47.79,305179.0,47.2978,47.3473,47.2779,47.3374,305179.0
2025-06-12 09:40:00,47.79,47.83,47.79,47.83,231830.0,47.3374,47.377,47.3374,47.377,231830.0
2025-06-12 09:45:00,47.83,47.83,47.78,47.8,339615.0,47.377,47.377,47.3275,47.3473,339615.0
2025-06-12 09:50:00,47.8,47.8,47.77,47.78,214227.0,47.3473,47.3473,47.3176,47.3275,214227.0
2025-06-12 09:55:00,47.78,47.78,47.74,47.76,231397.0,47.3275,47.3275,47.2878,47.3077,231397.0
2025-06-12 10:00:00,47.77,47.79,47.75,47.78,183027.0,47.3176,47.3374,47.2978,47.3275,183027.0
2025-06-12 10:05:00,47.78,47.83,47.78,47.83,108888.0,47.3275,47.377,47.3275,47.377,108888.0
2025-06-12 10:10:00,47.83,47.85,47.81,47.84,148310.0,47.377,47.3968,47.3572,47.3869,148310.0
2025-06-12 10:15:00,47.84,47.88,47.84,47.88,124096.0,47.3869,47.4265,47.3869,47.4265,124096.0
2025-06-12 10:20:00,47.88,47.9,47.86,47.9,587889.0,47.4265,47.4463,47.4067,47.4463,587889.0
2025-06-12 10:25:00,47.89,47.9,47.87,47.88,215447.0,47.4364,47.4463,47.4166,47.4265,215447.0
2025-06-12 10:30:00,47.88,47.88,47.86,47.87,107177.0,47.4265,47.4265,47.4067,47.4166,107177.0
2025-06-12 10:35:00,47.86,47.87,47.85,47.87,141007.0,47.4067,47.4166,47.3968,47.4166,141007.0
2025-06-12 10:40:00,47.87,47.88,47.86,47.88,120740.0,47.4166,47.4265,47.4067,47.4265,120740.0
2025-06-12 10:45:00,47.88,47.89,47.87,47.88,230817.0,47.4265,47.4364,47.4166,47.4265,230817.0
2025-06-12 10:50:00,47.87,47.88,47.86,47.88,360891.0,47.4166,47.4265,47.4067,47.4265,360891.0
2025-06-12 10:55:00,47.88,47.88,47.86,47.87,163496.0,47.4265,47.4265,47.4067,47.4166,163496.0
2025-06-12 11:00:00,47.87,47.89,47.85,47.88,330128.0,47.4166,47.4364,47.3968,47.4265,330128.0
2025-06-12 11:05:00,47.87,47.88,47.85,47.86,142477.0,47.4166,47.4265,47.3968,47.4067,142477.0
2025-06-12 11:10:00,47.86,47.87,47.84,47.86,328933.0,47.4067,47.4166,47.3869,47.4067,328933.0
2025-06-12 11:15:00,47.86,47.86,47.82,47.84,167318.0,47.4067,47.4067,47.3671,47.3869,167318.0
2025-06-12 11:20:00,47.84,47.84,47.79,47.8,628906.0,47.3869,47.3869,47.3374,47.3473,628906.0
2025-06-12 11:25:00,47.8,47.81,47.78,47.79,303445.0,47.3473,47.3572,47.3275,47.3374,303445.0
2025-06-12 11:30:00,47.79,47.81,47.78,47.8,404192.0,47.3374,47.3572,47.3275,47.3473,404192.0
2025-06-12 11:35:00,47.81,47.82,47.79,47.8,334865.0,47.3572,47.3671,47.3374,47.3473,334865.0
2025-06-12 11:40:00,47.8,47.81,47.79,47.8,277977.0,47.3473,47.3572,47.3374,47.3473,277977.0
2025-06-12 11:45:00,47.81,47.82,47.79,47.8,209049.0,47.3572,47.3671,47.3374,47.3473,209049.0
2025-06-12 11:50:00,47.8,47.82,47.79,47.82,161229.0,47.3473,47.3671,47.3374,47.3671,161229.0
2025-06-12 11:55:00,47.82,47.83,47.81,47.82,91340.0,47.3671,47.377,47.3572,47.3671,91340.0
2025-06-12 12:00:00,47.82,47.84,47.81,47.82,103228.0,47.3671,47.3869,47.3572,47.3671,103228.0
2025-06-12 12:05:00,47.82,47.84,47.79,47.84,257978.0,47.3671,47.3869,47.3374,47.3869,257978.0
2025-06-12 12:10:00,47.84,47.86,47.84,47.86,250962.0,47.3869,47.4067,47.3869,47.4067,250962.0
2025-06-12 12:15:00,47.86,47.86,47.85,47.86,227400.0,47.4067,47.4067,47.3968,47.4067,227400.0
2025-06-12 12:20:00,47.86,47.86,47.83,47.84,66011.0,47.4067,47.4067,47.377,47.3869,66011.0
2025-06-12 12:25:00,47.84,47.86,47.83,47.86,303400.0,47.3869,47.4067,47.377,47.4067,303400.0
2025-06-12 12:30:00,47.86,47.87,47.81,47.86,318914.0,47.4067,47.4166,47.3572,47.4067,318914.0
2025-06-12 12:35:00,47.85,47.86,47.84,47.86,122342.0,47.3968,47.4067,47.3869,47.4067,122342.0
2025-06-12 12:40:00,47.86,47.86,47.84,47.84,37223.0,47.4067,47.4067,47.3869,47.3869,37223.0
2025-06-12 12:45:00,47.85,47.85,47.82,47.82,75209.0,47.3968,47.3968,47.3671,47.3671,75209.0
2025-06-12 12:50:00,47.82,47.82,47.81,47.82,16257.0,47.3671,47.3671,47.3572,47.3671,16257.0
2025-06-12 12:55:00,47.82,47.83,47.81,47.82,42216.0,47.3671,47.377,47.3572,47.3671,42216.0
2025-06-12 13:00:00,47.82,47.85,47.81,47.84,92804.0,47.3671,47.3968,47.3572,47.3869,92804.0
2025-06-12 13:05:00,47.84,47.85,47.83,47.84,43250.0,47.3869,47.3968,47.377,47.3869,43250.0
2025-06-12 13:10:00,47.84,47.84,47.82,47.84,92639.0,47.3869,47.3869,47.3671,47.3869,92639.0
2025-06-12 13:15:00,47.83,47.84,47.82,47.83,53616.0,47.377,47.3869,47.3671,47.377,53616.0
2025-06-12 13:20:00,47.83,47.83,47.8,47.8,123863.0,47.377,47.377,47.3473,47.3473,123863.0
2025-06-12 13:25:00,47.8,47.81,47.79,47.8,81039.0,47.3473,47.3572,47.3374,47.3473,81039.0
2025-06-12 13:30:00,47.81,47.84,47.81,47.84,37740.0,47.3572,47.3869,47.3572,47.3869,37740.0
2025-06-12 13:35:00,47.84,47.85,47.82,47.84,103347.0,47.3869,47.3968,47.3671,47.3869,103347.0
2025-06-12 13:40:00,47.84,47.86,47.84,47.86,105903.0,47.3869,47.4067,47.3869,47.4067,105903.0
2025-06-12 13:45:00,47.86,47.86,47.84,47.86,111950.0,47.4067,47.4067,47.3869,47.4067,111950.0
2025-06-12 13:50:00,47.86,47.87,47.85,47.87,40851.0,47.4067,47.4166,47.3968,47.4166,40851.0
2025-06-12 13:55:00,47.87,47.87,47.85,47.86,68038.0,47.4166,47.4166,47.3968,47.4067,68038.0
2025-06-12 14:00:00,47.86,47.86,47.84,47.84,169479.0,47.4067,47.4067,47.3869,47.3869,169479.0
2025-06-12 14:05:00,47.84,47.85,47.84,47.84,47562.0,47.3869,47.3968,47.3869,47.3869,47562.0
2025-06-12 14:10:00,47.84,47.85,47.84,47.84,54236.0,47.3869,47.3968,47.3869,47.3869,54236.0
2025-06-12 14:15:00,47.84,47.85,47.84,47.84,35275.0,47.3869,47.3968,47.3869,47.3869,35275.0
2025-06-12 14:20:00,47.84,47.86,47.83,47.84,324953.0,47.3869,47.4067,47.377,47.3869,324953.0
2025-06-12 14:25:00,47.85,47.86,47.84,47.85,90633.0,47.3968,47.4067,47.3869,47.3968,90633.0
2025-06-12 14:30:00,47.85,47.86,47.83,47.84,174929.0,47.3968,47.4067,47.377,47.3869,174929.0
2025-06-12 14:35:00,47.85,47.86,47.84,47.86,91848.0,47.3968,47.4067,47.3869,47.4067,91848.0
2025-06-12 14:40:00,47.86,47.87,47.84,47.85,103586.0,47.4067,47.4166,47.3869,47.3968,103586.0
2025-06-12 14:45:00,47.84,47.87,47.84,47.86,319544.0,47.3869,47.4166,47.3869,47.4067,319544.0
2025-06-12 14:50:00,47.86,47.86,47.85,47.86,55755.0,47.4067,47.4067,47.3968,47.4067,55755.0
2025-06-12 14:55:00,47.85,47.87,47.84,47.87,208088.0,47.3968,47.4166,47.3869,47.4166,208088.0
2025-06-12 15:00:00,47.86,47.87,47.85,47.87,288193.0,47.4067,47.4166,47.3968,47.4166,288193.0
2025-06-12 15:05:00,47.86,47.87,47.85,47.86,192969.0,47.4067,47.4166,47.3968,47.4067,192969.0
2025-06-12 15:10:00,47.86,47.87,47.86,47.87,145748.0,47.4067,47.4166,47.4067,47.4166,145748.0
2025-06-12 15:15:00,47.86,47.87,47.85,47.87,140042.0,47.4067,47.4166,47.3968,47.4166,140042.0
2025-06-12 15:20:00,47.87,47.87,47.85,47.86,119029.0,47.4166,47.4166,47.3968,47.4067,119029.0
2025-06-12 15:25:00,47.86,47.86,47.84,47.85,66202.0,47.4067,47.4067,47.3869,47.3968,66202.0
2025-06-12 15:30:00,47.84,47.85,47.82,47.84,117437.0,47.3869,47.3968,47.3671,47.3869,117437.0
2025-06-12 15:35:00,47.83,47.84,47.83,47.84,79061.0,47.377,47.3869,47.377,47.3869,79061.0
2025-06-12 15:40:00,47.83,47.84,47.82,47.83,28764.0,47.377,47.3869,47.3671,47.377,28764.0
2025-06-12 15:45:00,47.82,47.83,47.82,47.83,150472.0,47.3671,47.377,47.3671,47.377,150472.0
2025-06-12 15:50:00,47.82,47.84,47.82,47.83,553941.0,47.3671,47.3869,47.3671,47.377,553941.0
2025-06-12 15:55:00,47.83,47.88,47.82,47.88,2225318.0,47.377,47.4265,47.3671,47.4265,2225318.0
2025-06-13 09:30:00,47.01,47.1,46.98,47.08,1367374.0,46.5648,46.6539,46.535,46.6341,1367374.0
2025-06-13 09:35:00,47.09,47.16,47.08,47.15,722475.0,46.644,46.7133,46.6341,46.7034,722475.0
2025-06-13 09:40:00,47.15,47.15,47.12,47.14,720147.0,46.7034,46.7034,46.6737,46.6935,720147.0
2025-06-13 09:45:00,47.15,47.15,47.09,47.1,450612.0,46.7034,46.7034,46.644,46.6539,450612.0
2025-06-13 09:50:00,47.1,47.14,47.06,47.06,970976.0,46.6539,46.6935,46.6143,46.6143,970976.0
2025-06-13 09:55:00,47.07,47.09,47.05,47.06,565293.0,46.6242,46.644,46.6044,46.6143,565293.0
2025-06-13 10:00:00,47.06,47.12,47.06,47.08,375275.0,46.6143,46.6737,46.6143,46.6341,375275.0
2025-06-13 10:05:00,47.09,47.12,47.08,47.11,162774.0,46.644,46.6737,46.6341,46.6638,162774.0
2025-06-13 10:10:00,47.11,47.11,47.07,47.09,483284.0,46.6638,46.6638,46.6242,46.644,483284.0
2025-06-13 10:15:00,47.09,47.11,47.08,47.1,173398.0,46.644,46.6638,46.6341,46.6539,173398.0
2025-06-13 10:20:00,47.09,47.11,47.05,47.09,436577.0,46.644,46.6638,46.6044,46.644,436577.0
2025-06-13 10:25:00,47.1,47.11,47.05,47.06,212108.0,46.6539,46.6638,46.6044,46.6143,212108.0
2025-06-13 10:30:00,47.07,47.1,47.05,47.1,166325.0,46.6242,46.6539,46.6044,46.6539,166325.0
2025-06-13 10:35:00,47.1,47.15,47.09,47.15,363376.0,46.6539,46.7034,46.644,46.7034,363376.0
2025-06-13 10:40:00,47.15,47.16,47.11,47.13,736432.0,46.7034,46.7133,46.6638,46.6836,736432.0
2025-06-13 10:45:00,47.13,47.13,47.08,47.11,279931.0,46.6836,46.6836,46.6341,46.6638,279931.0
2025-06-13 10:50:00,47.11,47.16,47.1,47.16,249208.0,46.6638,46.7133,46.6539,46.7133,249208.0
2025-06-13 10:55:00,47.15,47.17,47.14,47.16,127851.0,46.7034,46.7232,46.6935,46.7133,127851.0
2025-06-13 11:00:00,47.16,47.17,47.14,47.16,363617.0,46.7133,46.7232,46.6935,46.7133,363617.0
2025-06-13 11:05:00,47.16,47.2,47.15,47.19,223518.0,46.7133,46.753,46.7034,46.7431,223518.0
2025-06-13 11:10:00,47.19,47.21,47.16,47.21,245630.0,46.7431,46.7629,46.7133,46.7629,245630.0
2025-06-13 11:15:00,47.21,47.23,47.2,47.22,196019.0,46.7629,46.7827,46.753,46.7728,196019.0
2025-06-13 11:20:00,47.23,47.27,47.21,47.26,335439.0,46.7827,46.8223,46.7629,46.8124,335439.0
2025-06-13 11:25:00,47.26,47.26,47.23,47.26,293047.0,46.8124,46.8124,46.7827,46.8124,293047.0
2025-06-13 11:30:00,47.26,47.27,47.24,47.24,302627.0,46.8124,46.8223,46.7926,46.7926,302627.0
2025-06-13 11:35:00,47.25,47.26,47.23,47.25,199790.0,46.8025,46.8124,46.7827,46.8025,199790.0
2025-06-13 11:40:00,47.25,47.29,47.24,47.28,343196.0,46.8025,46.8421,46.7926,46.8322,343196.0
2025-06-13 11:45:00,47.28,47.29,47.26,47.27,554281.0,46.8322,46.8421,46.8124,46.8223,554281.0
2025-06-13 11:50:00,47.27,47.27,47.25,47.27,508763.0,46.8223,46.8223,46.8025,46.8223,508763.0
2025-06-13 11:55:00,47.26,47.26,47.23,47.25,185852.0,46.8124,46.8124,46.7827,46.8025,185852.0
2025-06-13 12:00:00,47.25,47.26,47.23,47.24,324420.0,46.8025,46.8124,46.7827,46.7926,324420.0
2025-06-13 12:05:00,47.25,47.27,47.24,47.27,176193.0,46.8025,46.8223,46.7926,46.8223,176193.0
2025-06-13 12:10:00,47.27,47.29,47.26,47.28,92951.0,46.8223,46.8421,46.8124,46.8322,92951.0
2025-06-13 12:15:00,47.28,47.29,47.26,47.28,81574.0,46.8322,46.8421,46.8124,46.8322,81574.0
2025-06-13 12:20:00,47.28,47.3,47.26,47.29,140419.0,46.8322,46.852,46.8124,46.8421,140419.0
2025-06-13 12:25:00,47.29,47.29,47.25,47.26,179909.0,46.8421,46.8421,46.8025,46.8124,179909.0
2025-06-13 12:30:00,47.26,47.28,47.25,47.27,78658.0,46.8124,46.8322,46.8025,46.8223,78658.0
2025-06-13 12:35:00,47.27,47.28,47.25,47.26,88595.0,46.8223,46.8322,46.8025,46.8124,88595.0
2025-06-13 12:40:00,47.26,47.26,47.24,47.25,107793.0,46.8124,46.8124,46.7926,46.8025,107793.0
2025-06-13 12:45:00,47.25,47.25,47.23,47.23,267418.0,46.8025,46.8025,46.7827,46.7827,267418.0
2025-06-13 12:50:00,47.23,47.27,47.23,47.27,190264.0,46.7827,46.8223,46.7827,46.8223,190264.0
2025-06-13 12:55:00,47.26,47.28,47.25,47.27,79524.0,46.8124,46.8322,46.8025,46.8223,79524.0
2025-06-13 13:00:00,47.26,47.27,47.25,47.26,180507.0,46.8124,46.8223,46.8025,46.8124,180507.0
2025-06-13 13:05:00,47.26,47.26,47.23,47.23,209534.0,46.8124,46.8124,46.7827,46.7827,209534.0
2025-06-13 13:10:00,47.24,47.24,47.21,47.22,237649.0,46.7926,46.7926,46.7629,46.7728,237649.0
2025-06-13 13:15:00,47.22,47.23,47.18,47.2,225143.0,46.7728,46.7827,46.7332,46.753,225143.0
2025-06-13 13:20:00,47.2,47.22,47.19,47.21,312048.0,46.753,46.7728,46.7431,46.7629,312048.0
2025-06-13 13:25:00,47.21,47.21,47.18,47.18,45300.0,46.7629,46.7629,46.7332,46.7332,45300.0
2025-06-13 13:30:00,47.19,47.19,47.17,47.17,96871.0,46.7431,46.7431,46.7232,46.7232,96871.0
2025-06-13 13:35:00,47.17,47.18,47.16,47.17,97636.0,46.7232,46.7332,46.7133,46.7232,97636.0
2025-06-13 13:40:00,47.16,47.18,47.15,47.16,166949.0,46.7133,46.7332,46.7034,46.7133,166949.0
2025-06-13 13:45:00,47.16,47.18,47.15,47.15,112761.0,46.7133,46.7332,46.7034,46.7034,112761.0
2025-06-13 13:50:00,47.15,47.19,47.15,47.18,119880.0,46.7034,46.7431,46.7034,46.7332,119880.0
2025-06-13 13:55:00,47.18,47.19,47.17,47.18,48186.0,46.7332,46.7431,46.7232,46.7332,48186.0
2025-06-13 14:00:00,47.18,47.19,47.14,47.16,362539.0,46.7332,46.7431,46.6935,46.7133,362539.0
2025-06-13 14:05:00,47.16,47.17,47.13,47.14,249227.0,46.7133,46.7232,46.6836,46.6935,249227.0
2025-06-13 14:10:00,47.14,47.15,47.13,47.13,155653.0,46.6935,46.7034,46.6836,46.6836,155653.0
2025-06-13 14:15:00,47.12,47.13,47.08,47.11,401669.0,46.6737,46.6836,46.6341,46.6638,401669.0
2025-06-13 14:20:00,47.11,47.12,47.09,47.11,370469.0,46.6638,46.6737,46.644,46.6638,370469.0
2025-06-13 14:25:00,47.1,47.1,47.03,47.05,1175142.0,46.6539,46.6539,46.5846,46.6044,1175142.0
2025-06-13 14:30:00,47.04,47.05,47.0,47.03,360692.0,46.5945,46.6044,46.5549,46.5846,360692.0
2025-06-13 14:35:00,47.03,47.03,46.99,47.01,843461.0,46.5846,46.5846,46.545,46.5648,843461.0
2025-06-13 14:40:00,47.0,47.02,46.98,47.0,597064.0,46.5549,46.5747,46.535,46.5549,597064.0
2025-06-13 14:45:00,47.0,47.03,47.0,47.01,282536.0,46.5549,46.5846,46.5549,46.5648,282536.0
2025-06-13 14:50:00,47.0,47.04,47.0,47.04,134037.0,46.5549,46.5945,46.5549,46.5945,134037.0
2025-06-13 14:55:00,47.03,47.05,47.01,47.05,245597.0,46.5846,46.6044,46.5648,46.6044,245597.0
2025-06-13 15:00:00,47.05,47.07,47.02,47.04,209019.0,46.6044,46.6242,46.5747,46.5945,209019.0
2025-06-13 15:05:00,47.03,47.07,47.03,47.07,90218.0,46.5846,46.6242,46.5846,46.6242,90218.0
2025-06-13 15:10:00,47.07,47.08,47.05,47.07,136773.0,46.6242,46.6341,46.6044,46.6242,136773.0
2025-06-13 15:15:00,47.07,47.08,47.04,47.05,119544.0,46.6242,46.6341,46.5945,46.6044,119544.0
2025-06-13 15:20:00,47.05,47.06,47.02,47.02,152203.0,46.6044,46.6143,46.5747,46.5747,152203.0
2025-06-13 15:25:00,47.03,47.03,47.0,47.03,125444.0,46.5846,46.5846,46.5549,46.5846,125444.0
2025-06-13 15:30:00,47.02,47.04,47.01,47.03,467229.0,46.5747,46.5945,46.5648,46.5846,467229.0
2025-06-13 15:35:00,47.03,47.07,47.02,47.05,365594.0,46.5846,46.6242,46.5747,46.6044,365594.0
2025-06-13 15:40:00,47.05,47.07,47.04,47.04,501027.0,46.6044,46.6242,46.5945,46.5945,501027.0
2025-06-13 15:45:00,47.04,47.05,47.01,47.04,851027.0,46.5945,46.6044,46.5648,46.5945,851027.0
2025-06-13 15:50:00,47.04,47.06,47.03,47.04,1576928.0,46.5945,46.6143,46.5846,46.5945,1576928.0
2025-06-13 15:55:00,47.04,47.13,47.04,47.12,3487470.0,46.5945,46.6836,46.5945,46.6737,3487470.0
2025-06-16 09:30:00,47.18,47.28,47.17,47.25,703113.0,47.18,47.28,47.17,47.25,703113.0
2025-06-16 09:35:00,47.25,47.26,47.2,47.22,619360.0,47.25,47.26,47.2,47.22,619360.0
2025-06-16 09:40:00,47.22,47.26,47.21,47.25,682958.0,47.22,47.26,47.21,47.25,682958.0
2025-06-16 09:45:00,47.24,47.32,47.24,47.3,720182.0,47.24,47.32,47.24,47.3,720182.0
2025-06-16 09:50:00,47.3,47.32,47.28,47.29,431022.0,47.3,47.32,47.28,47.29,431022.0
2025-06-16 09:55:00,47.3,47.38,47.3,47.38,259952.0,47.3,47.38,47.3,47.38,259952.0
2025-06-16 10:00:00,47.38,47.43,47.38,47.41,259775.0,47.38,47.43,47.38,47.41,259775.0
2025-06-16 10:05:00,47.41,47.45,47.41,47.42,800825.0,47.41,47.45,47.41,47.42,800825.0
2025-06-16 10:10:00,47.42,47.44,47.39,47.41,374829.0,47.42,47.44,47.39,47.41,374829.0
2025-06-16 10:15:00,47.41,47.46,47.4,47.46,322919.0,47.41,47.46,47.4,47.46,322919.0
2025-06-16 10:20:00,47.45,47.45,47.4,47.43,481190.0,47.45,47.45,47.4,47.43,481190.0
2025-06-16 10:25:00,47.42,47.45,47.41,47.45,132286.0,47.42,47.45,47.41,47.45,132286.0
2025-06-16 10:30:00,47.45,47.48,47.44,47.48,259976.0,47.45,47.48,47.44,47.48,259976.0
2025-06-16 10:35:00,47.48,47.5,47.46,47.48,437709.0,47.48,47.5,47.46,47.48,437709.0
2025-06-16 10:40:00,47.48,47.48,47.43,47.44,345636.0,47.48,47.48,47.43,47.44,345636.0
2025-06-16 10:45:00,47.45,47.46,47.42,47.43,152895.0,47.45,47.46,47.42,47.43,152895.0
2025-06-16 10:50:00,47.44,47.45,47.43,47.43,173284.0,47.44,47.45,47.43,47.43,173284.0
2025-06-16 10:55:00,47.44,47.44,47.4,47.41,419466.0,47.44,47.44,47.4,47.41,419466.0
2025-06-16 11:00:00,47.41,47.42,47.39,47.4,450631.0,47.41,47.42,47.39,47.4,450631.0
2025-06-16 11:05:00,47.41,47.42,47.39,47.41,229177.0,47.41,47.42,47.39,47.41,229177.0
2025-06-16 11:10:00,47.42,47.42,47.39,47.39,208579.0,47.42,47.42,47.39,47.39,208579.0
2025-06-16 11:15:00,47.4,47.4,47.38,47.4,100716.0,47.4,47.4,47.38,47.4,100716.0
2025-06-16 11:20:00,47.4,47.41,47.39,47.41,139158.0,47.4,47.41,47.39,47.41,139158.0
2025-06-16 11:25:00,47.41,47.42,47.37,47.39,294542.0,47.41,47.42,47.37,47.39,294542.0
2025-06-16 11:30:00,47.39,47.39,47.36,47.37,205363.0,47.39,47.39,47.36,47.37,205363.0
2025-06-16 11:35:00,47.37,47.38,47.35,47.38,712855.0,47.37,47.38,47.35,47.38,712855.0
2025-06-16 11:40:00,47.38,47.39,47.37,47.39,272120.0,47.38,47.39,47.37,47.39,272120.0
2025-06-16 11:45:00,47.39,47.4,47.38,47.38,256569.0,47.39,47.4,47.38,47.38,256569.0
2025-06-16 11:50:00,47.38,47.39,47.35,47.36,272234.0,47.38,47.39,47.35,47.36,272234.0
2025-06-16 11:55:00,47.37,47.37,47.33,47.36,613930.0,47.37,47.37,47.33,47.36,613930.0
2025-06-16 12:00:00,47.36,47.38,47.35,47.36,190989.0,47.36,47.38,47.35,47.36,190989.0
2025-06-16 12:05:00,47.36,47.37,47.35,47.37,305000.0,47.36,47.37,47.35,47.37,305000.0
2025-06-16 12:10:00,47.37,47.38,47.36,47.38,148280.0,47.37,47.38,47.36,47.38,148280.0
2025-06-16 12:15:00,47.37,47.39,47.36,47.39,317219.0,47.37,47.39,47.36,47.39,317219.0
2025-06-16 12:20:00,47.39,47.4,47.37,47.37,191453.0,47.39,47.4,47.37,47.37,191453.0
2025-06-16 12:25:00,47.38,47.38,47.36,47.37,48728.0,47.38,47.38,47.36,47.37,48728.0
2025-06-16 12:30:00,47.37,47.38,47.36,47.36,141268.0,47.37,47.38,47.36,47.36,141268.0
2025-06-16 12:35:00,47.36,47.37,47.35,47.35,116719.0,47.36,47.37,47.35,47.35,116719.0
2025-06-16 12:40:00,47.35,47.36,47.33,47.34,318991.0,47.35,47.36,47.33,47.34,318991.0
2025-06-16 12:45:00,47.33,47.36,47.33,47.34,99261.0,47.33,47.36,47.33,47.34,99261.0
2025-06-16 12:50:00,47.34,47.36,47.33,47.36,157169.0,47.34,47.36,47.33,47.36,157169.0
2025-06-16 12:55:00,47.36,47.36,47.32,47.34,133589.0,47.36,47.36,47.32,47.34,133589.0
2025-06-16 13:00:00,47.34,47.35,47.32,47.33,233180.0,47.34,47.35,47.32,47.33,233180.0
2025-06-16 13:05:00,47.33,47.33,47.29,47.3,195090.0,47.33,47.33,47.29,47.3,195090.0
2025-06-16 13:10:00,47.3,47.31,47.28,47.29,291397.0,47.3,47.31,47.28,47.29,291397.0
2025-06-16 13:15:00,47.29,47.32,47.28,47.31,182463.0,47.29,47.32,47.28,47.31,182463.0
2025-06-16 13:20:00,47.32,47.33,47.3,47.32,167109.0,47.32,47.33,47.3,47.32,167109.0
2025-06-16 13:25:00,47.32,47.35,47.31,47.34,203409.0,47.32,47.35,47.31,47.34,203409.0
2025-06-16 13:30:00,47.34,47.36,47.33,47.34,348351.0,47.34,47.36,47.33,47.34,348351.0
2025-06-16 13:35:00,47.34,47.34,47.32,47.34,102361.0,47.34,47.34,47.32,47.34,102361.0
2025-06-16 13:40:00,47.34,47.34,47.33,47.34,40047.0,47.34,47.34,47.33,47.34,40047.0
2025-06-16 13:45:00,47.34,47.35,47.32,47.33,131710.0,47.34,47.35,47.32,47.33,131710.0
2025-06-16 13:50:00,47.33,47.33,47.31,47.32,141327.0,47.33,47.33,47.31,47.32,141327.0
2025-06-16 13:55:00,47.31,47.32,47.3,47.3,142928.0,47.31,47.32,47.3,47.3,142928.0
2025-06-16 14:00:00,47.3,47.31,47.29,47.31,230659.0,47.3,47.31,47.29,47.31,230659.0
2025-06-16 14:05:00,47.3,47.32,47.29,47.3,254435.0,47.3,47.32,47.29,47.3,254435.0
2025-06-16 14:10:00,47.3,47.3,47.28,47.3,230619.0,47.3,47.3,47.28,47.3,230619.0
2025-06-16 14:15:00,47.3,47.31,47.29,47.3,205838.0,47.3,47.31,47.29,47.3,205838.0
2025-06-16 14:20:00,47.3,47.3,47.28,47.3,184129.0,47.3,47.3,47.28,47.3,184129.0
2025-06-16 14:25:00,47.3,47.31,47.29,47.3,163352.0,47.3,47.31,47.29,47.3,163352.0
2025-06-16 14:30:00,47.3,47.3,47.27,47.28,112457.0,47.3,47.3,47.27,47.28,112457.0
2025-06-16 14:35:00,47.28,47.28,47.26,47.27,134698.0,47.28,47.28,47.26,47.27,134698.0
2025-06-16 14:40:00,47.27,47.28,47.26,47.28,78693.0,47.27,47.28,47.26,47.28,78693.0
2025-06-16 14:45:00,47.28,47.28,47.25,47.26,105206.0,47.28,47.28,47.25,47.26,105206.0
2025-06-16 14:50:00,47.26,47.27,47.24,47.25,211137.0,47.26,47.27,47.24,47.25,211137.0
2025-06-16 14:55:00,47.26,47.27,47.24,47.25,119873.0,47.26,47.27,47.24,47.25,119873.0
2025-06-16 15:00:00,47.25,47.25,47.24,47.25,65369.0,47.25,47.25,47.24,47.25,65369.0
2025-06-16 15:05:00,47.25,47.25,47.23,47.23,137003.0,47.25,47.25,47.23,47.23,137003.0
2025-06-16 15:10:00,47.23,47.25,47.23,47.24,236634.0,47.23,47.25,47.23,47.24,236634.0
2025-06-16 15:15:00,47.25,47.25,47.22,47.22,155083.0,47.25,47.25,47.22,47.22,155083.0
2025-06-16 15:20:00,47.23,47.25,47.21,47.25,552451.0,47.23,47.25,47.21,47.25,552451.0
2025-06-16 15:25:00,47.25,47.26,47.24,47.24,246061.0,47.25,47.26,47.24,47.24,246061.0
2025-06-16 15:30:00,47.24,47.24,47.22,47.23,229146.0,47.24,47.24,47.22,47.23,229146.0
2025-06-16 15:35:00,47.23,47.23,47.21,47.22,131124.0,47.23,47.23,47.21,47.22,131124.0
2025-06-16 15:40:00,47.22,47.22,47.21,47.22,398674.0,47.22,47.22,47.21,47.22,398674.0
2025-06-16 15:45:00,47.21,47.23,47.21,47.23,330225.0,47.21,47.23,47.21,47.23,330225.0
2025-06-16 15:50:00,47.22,47.22,47.2,47.22,881851.0,47.22,47.22,47.2,47.22,881851.0
2025-06-16 15:55:00,47.22,47.23,47.2,47.22,1396621.0,47.22,47.23,47.2,47.22,1396621.0
2025-06-17 09:30:00,46.91,46.96,46.9,46.96,411319.0,46.91,46.96,46.9,46.96,411319.0
2025-06-17 09:35:00,46.95,46.95,46.91,46.94,174767.0,46.95,46.95,46.91,46.94,174767.0
2025-06-17 09:40:00,46.94,46.95,46.91,46.92,192378.0,46.94,46.95,46.91,46.92,192378.0
2025-06-17 09:45:00,46.91,46.94,46.91,46.94,235790.0,46.91,46.94,46.91,46.94,235790.0
2025-06-17 09:50:00,46.93,46.96,46.9,46.95,178629.0,46.93,46.96,46.9,46.95,178629.0
2025-06-17 09:55:00,46.96,46.99,46.95,46.99,428318.0,46.96,46.99,46.95,46.99,428318.0
2025-06-17 10:00:00,47.0,47.01,46.97,46.98,227412.0,47.0,47.01,46.97,46.98,227412.0
2025-06-17 10:05:00,46.98,46.99,46.95,46.97,184088.0,46.98,46.99,46.95,46.97,184088.0
2025-06-17 10:10:00,46.97,46.99,46.96,46.98,177657.0,46.97,46.99,46.96,46.98,177657.0
2025-06-17 10:15:00,46.98,46.99,46.95,46.96,138124.0,46.98,46.99,46.95,46.96,138124.0
2025-06-17 10:20:00,46.96,46.96,46.92,46.93,297645.0,46.96,46.96,46.92,46.93,297645.0
2025-06-17 10:25:00,46.93,46.94,46.91,46.93,274841.0,46.93,46.94,46.91,46.93,274841.0
2025-06-17 10:30:00,46.93,46.94,46.85,46.86,214335.0,46.93,46.94,46.85,46.86,214335.0
2025-06-17 10:35:00,46.86,46.86,46.82,46.84,674600.0,46.86,46.86,46.82,46.84,674600.0
2025-06-17 10:40:00,46.83,46.84,46.81,46.82,392052.0,46.83,46.84,46.81,46.82,392052.0
2025-06-17 10:45:00,46.82,46.85,46.81,46.84,169635.0,46.82,46.85,46.81,46.84,169635.0
2025-06-17 10:50:00,46.84,46.87,46.84,46.87,569445.0,46.84,46.87,46.84,46.87,569445.0
2025-06-17 10:55:00,46.87,46.87,46.82,46.83,417310.0,46.87,46.87,46.82,46.83,417310.0
2025-06-17 11:00:00,46.83,46.87,46.82,46.87,563893.0,46.83,46.87,46.82,46.87,563893.0
2025-06-17 11:05:00,46.87,46.88,46.86,46.88,337570.0,46.87,46.88,46.86,46.88,337570.0
2025-06-17 11:10:00,46.88,46.93,46.88,46.93,547127.0,46.88,46.93,46.88,46.93,547127.0
2025-06-17 11:15:00,46.93,46.93,46.89,46.91,671961.0,46.93,46.93,46.89,46.91,671961.0
2025-06-17 11:20:00,46.91,46.92,46.88,46.88,256032.0,46.91,46.92,46.88,46.88,256032.0
2025-06-17 11:25:00,46.88,46.88,46.83,46.85,336977.0,46.88,46.88,46.83,46.85,336977.0
2025-06-17 11:30:00,46.85,46.87,46.84,46.86,504488.0,46.85,46.87,46.84,46.86,504488.0
2025-06-17 11:35:00,46.86,46.87,46.84,46.85,347668.0,46.86,46.87,46.84,46.85,347668.0
2025-06-17 11:40:00,46.85,46.89,46.85,46.89,502885.0,46.85,46.89,46.85,46.89,502885.0
2025-06-17 11:45:00,46.88,46.89,46.86,46.88,140416.0,46.88,46.89,46.86,46.88,140416.0
2025-06-17 11:50:00,46.88,46.91,46.88,46.9,360390.0,46.88,46.91,46.88,46.9,360390.0
2025-06-17 11:55:00,46.9,46.91,46.89,46.91,260449.0,46.9,46.91,46.89,46.91,260449.0
2025-06-17 12:00:00,46.91,46.94,46.9,46.94,126998.0,46.91,46.94,46.9,46.94,126998.0
2025-06-17 12:05:00,46.93,46.95,46.89,46.92,373717.0,46.93,46.95,46.89,46.92,373717.0
2025-06-17 12:10:00,46.92,46.95,46.92,46.94,123130.0,46.92,46.95,46.92,46.94,123130.0
2025-06-17 12:15:00,46.94,46.95,46.93,46.94,137372.0,46.94,46.95,46.93,46.94,137372.0
2025-06-17 12:20:00,46.94,46.94,46.92,46.93,141251.0,46.94,46.94,46.92,46.93,141251.0
2025-06-17 12:25:00,46.93,46.93,46.89,46.89,748577.0,46.93,46.93,46.89,46.89,748577.0
2025-06-17 12:30:00,46.89,46.9,46.89,46.9,536920.0,46.89,46.9,46.89,46.9,536920.0
2025-06-17 12:35:00,46.9,46.91,46.88,46.9,180879.0,46.9,46.91,46.88,46.9,180879.0
2025-06-17 12:40:00,46.89,46.89,46.85,46.85,289833.0,46.89,46.89,46.85,46.85,289833.0
2025-06-17 12:45:00,46.86,46.88,46.82,46.83,1470355.0,46.86,46.88,46.82,46.83,1470355.0
2025-06-17 12:50:00,46.83,46.84,46.8,46.8,548401.0,46.83,46.84,46.8,46.8,548401.0
2025-06-17 12:55:00,46.8,46.8,46.72,46.74,375963.0,46.8,46.8,46.72,46.74,375963.0
2025-06-17 13:00:00,46.74,46.76,46.72,46.73,790208.0,46.74,46.76,46.72,46.73,790208.0
2025-06-17 13:05:00,46.73,46.74,46.7,46.73,322472.0,46.73,46.74,46.7,46.73,322472.0
2025-06-17 13:10:00,46.73,46.74,46.7,46.72,202978.0,46.73,46.74,46.7,46.72,202978.0
2025-06-17 13:15:00,46.72,46.72,46.68,46.69,371458.0,46.72,46.72,46.68,46.69,371458.0
2025-06-17 13:20:00,46.69,46.72,46.68,46.7,785221.0,46.69,46.72,46.68,46.7,785221.0
2025-06-17 13:25:00,46.7,46.7,46.67,46.68,217068.0,46.7,46.7,46.67,46.68,217068.0
2025-06-17 13:30:00,46.67,46.72,46.65,46.71,327933.0,46.67,46.72,46.65,46.71,327933.0
2025-06-17 13:35:00,46.72,46.73,46.69,46.71,479020.0,46.72,46.73,46.69,46.71,479020.0
2025-06-17 13:40:00,46.7,46.71,46.66,46.66,378640.0,46.7,46.71,46.66,46.66,378640.0
2025-06-17 13:45:00,46.66,46.68,46.58,46.6,451938.0,46.66,46.68,46.58,46.6,451938.0
2025-06-17 13:50:00,46.59,46.6,46.57,46.59,365898.0,46.59,46.6,46.57,46.59,365898.0
2025-06-17 13:55:00,46.59,46.63,46.58,46.6,598329.0,46.59,46.63,46.58,46.6,598329.0
2025-06-17 14:00:00,46.6,46.6,46.57,46.59,539171.0,46.6,46.6,46.57,46.59,539171.0
2025-06-17 14:05:00,46.58,46.61,46.58,46.61,123646.0,46.58,46.61,46.58,46.61,123646.0
2025-06-17 14:10:00,46.61,46.62,46.6,46.61,81261.0,46.61,46.62,46.6,46.61,81261.0
2025-06-17 14:15:00,46.61,46.61,46.58,46.59,323017.0,46.61,46.61,46.58,46.59,323017.0
2025-06-17 14:20:00,46.59,46.61,46.59,46.59,322351.0,46.59,46.61,46.59,46.59,322351.0
2025-06-17 14:25:00,46.59,46.6,46.57,46.59,153509.0,46.59,46.6,46.57,46.59,153509.0
2025-06-17 14:30:00,46.59,46.61,46.58,46.61,470830.0,46.59,46.61,46.58,46.61,470830.0
2025-06-17 14:35:00,46.61,46.62,46.57,46.58,431055.0,46.61,46.62,46.57,46.58,431055.0
2025-06-17 14:40:00,46.58,46.58,46.54,46.56,213377.0,46.58,46.58,46.54,46.56,213377.0
2025-06-17 14:45:00,46.56,46.59,46.56,46.58,161129.0,46.56,46.59,46.56,46.58,161129.0
2025-06-17 14:50:00,46.58,46.59,46.56,46.58,529640.0,46.58,46.59,46.56,46.58,529640.0
2025-06-17 14:55:00,46.59,46.61,46.59,46.61,74361.0,46.59,46.61,46.59,46.61,74361.0
2025-06-17 15:00:00,46.61,46.61,46.58,46.6,496052.0,46.61,46.61,46.58,46.6,496052.0
2025-06-17 15:05:00,46.59,46.6,46.58,46.59,98245.0,46.59,46.6,46.58,46.59,98245.0
2025-06-17 15:10:00,46.59,46.61,46.58,46.59,123211.0,46.59,46.61,46.58,46.59,123211.0
2025-06-17 15:15:00,46.59,46.6,46.58,46.59,120637.0,46.59,46.6,46.58,46.59,120637.0
2025-06-17 15:20:00,46.59,46.62,46.58,46.62,127868.0,46.59,46.62,46.58,46.62,127868.0
2025-06-17 15:25:00,46.62,46.62,46.61,46.62,113091.0,46.62,46.62,46.61,46.62,113091.0
2025-06-17 15:30:00,46.62,46.63,46.6,46.62,514567.0,46.62,46.63,46.6,46.62,514567.0
2025-06-17 15:35:00,46.62,46.63,46.61,46.62,241253.0,46.62,46.63,46.61,46.62,241253.0
2025-06-17 15:40:00,46.61,46.61,46.59,46.6,270477.0,46.61,46.61,46.59,46.6,270477.0
2025-06-17 15:45:00,46.61,46.63,46.6,46.63,290253.0,46.61,46.63,46.6,46.63,290253.0
2025-06-17 15:50:00,46.62,46.64,46.62,46.63,947316.0,46.62,46.64,46.62,46.63,947316.0
2025-06-17 15:55:00,46.63,46.63,46.6,46.62,1850664.0,46.63,46.63,46.6,46.62,1850664.0
2025-06-18 09:30:00,46.62,46.64,46.54,46.55,836817.0,46.62,46.64,46.54,46.55,836817.0
2025-06-18 09:35:00,46.55,46.62,46.55,46.6,370795.0,46.55,46.62,46.55,46.6,370795.0
2025-06-18 09:40:00,46.59,46.64,46.58,46.61,205836.0,46.59,46.64,46.58,46.61,205836.0
2025-06-18 09:45:00,46.61,46.63,46.59,46.61,332550.0,46.61,46.63,46.59,46.61,332550.0
2025-06-18 09:50:00,46.61,46.62,46.58,46.58,355116.0,46.61,46.62,46.58,46.58,355116.0
2025-06-18 09:55:00,46.59,46.6,46.56,46.57,240799.0,46.59,46.6,46.56,46.57,240799.0
2025-06-18 10:00:00,46.57,46.69,46.56,46.69,413366.0,46.57,46.69,46.56,46.69,413366.0
2025-06-18 10:05:00,46.69,46.71,46.65,46.68,361364.0,46.69,46.71,46.65,46.68,361364.0
2025-06-18 10:10:00,46.69,46.73,46.67,46.73,214500.0,46.69,46.73,46.67,46.73,214500.0
2025-06-18 10:15:00,46.73,46.74,46.72,46.72,235848.0,46.73,46.74,46.72,46.72,235848.0
2025-06-18 10:20:00,46.71,46.75,46.71,46.73,244488.0,46.71,46.75,46.71,46.73,244488.0
2025-06-18 10:25:00,46.73,46.74,46.71,46.73,245344.0,46.73,46.74,46.71,46.73,245344.0
2025-06-18 10:30:00,46.73,46.75,46.72,46.74,181317.0,46.73,46.75,46.72,46.74,181317.0
2025-06-18 10:35:00,46.74,46.75,46.72,46.73,181369.0,46.74,46.75,46.72,46.73,181369.0
2025-06-18 10:40:00,46.74,46.75,46.71,46.75,258083.0,46.74,46.75,46.71,46.75,258083.0
2025-06-18 10:45:00,46.75,46.75,46.72,46.73,177429.0,46.75,46.75,46.72,46.73,177429.0
2025-06-18 10:50:00,46.73,46.75,46.7,46.72,215626.0,46.73,46.75,46.7,46.72,215626.0
2025-06-18 10:55:00,46.72,46.74,46.71,46.73,156688.0,46.72,46.74,46.71,46.73,156688.0
2025-06-18 11:00:00,46.73,46.75,46.72,46.75,201358.0,46.73,46.75,46.72,46.75,201358.0
2025-06-18 11:05:00,46.75,46.75,46.69,46.7,381699.0,46.75,46.75,46.69,46.7,381699.0
2025-06-18 11:10:00,46.7,46.71,46.69,46.69,84194.0,46.7,46.71,46.69,46.69,84194.0
2025-06-18 11:15:00,46.7,46.7,46.69,46.69,47083.0,46.7,46.7,46.69,46.69,47083.0
2025-06-18 11:20:00,46.7,46.71,46.68,46.7,300576.0,46.7,46.71,46.68,46.7,300576.0
2025-06-18 11:25:00,46.7,46.72,46.68,46.72,220097.0,46.7,46.72,46.68,46.72,220097.0
2025-06-18 11:30:00,46.71,46.74,46.7,46.71,159763.0,46.71,46.74,46.7,46.71,159763.0
2025-06-18 11:35:00,46.72,46.74,46.71,46.73,347198.0,46.72,46.74,46.71,46.73,347198.0
2025-06-18 11:40:00,46.73,46.75,46.7,46.72,600772.0,46.73,46.75,46.7,46.72,600772.0
2025-06-18 11:45:00,46.71,46.73,46.7,46.72,176737.0,46.71,46.73,46.7,46.72,176737.0
2025-06-18 11:50:00,46.72,46.73,46.71,46.72,121041.0,46.72,46.73,46.71,46.72,121041.0
2025-06-18 11:55:00,46.72,46.73,46.68,46.68,241982.0,46.72,46.73,46.68,46.68,241982.0
2025-06-18 12:00:00,46.68,46.71,46.67,46.7,393315.0,46.68,46.71,46.67,46.7,393315.0
2025-06-18 12:05:00,46.7,46.72,46.7,46.72,59802.0,46.7,46.72,46.7,46.72,59802.0
2025-06-18 12:10:00,46.72,46.72,46.69,46.7,167187.0,46.72,46.72,46.69,46.7,167187.0
2025-06-18 12:15:00,46.7,46.7,46.67,46.68,159693.0,46.7,46.7,46.67,46.68,159693.0
2025-06-18 12:20:00,46.68,46.7,46.67,46.69,112866.0,46.68,46.7,46.67,46.69,112866.0
2025-06-18 12:25:00,46.69,46.69,46.66,46.66,143640.0,46.69,46.69,46.66,46.66,143640.0
2025-06-18 12:30:00,46.66,46.69,46.65,46.68,139740.0,46.66,46.69,46.65,46.68,139740.0
2025-06-18 12:35:00,46.68,46.69,46.67,46.68,127238.0,46.68,46.69,46.67,46.68,127238.0
2025-06-18 12:40:00,46.68,46.69,46.67,46.68,151433.0,46.68,46.69,46.67,46.68,151433.0
2025-06-18 12:45:00,46.68,46.69,46.67,46.68,279663.0,46.68,46.69,46.67,46.68,279663.0
2025-06-18 12:50:00,46.68,46.69,46.66,46.67,124265.0,46.68,46.69,46.66,46.67,124265.0
2025-06-18 12:55:00,46.66,46.67,46.65,46.66,125127.0,46.66,46.67,46.65,46.66,125127.0
2025-06-18 13:00:00,46.66,46.68,46.65,46.67,87566.0,46.66,46.68,46.65,46.67,87566.0
2025-06-18 13:05:00,46.67,46.68,46.66,46.68,87684.0,46.67,46.68,46.66,46.68,87684.0
2025-06-18 13:10:00,46.68,46.69,46.68,46.69,33377.0,46.68,46.69,46.68,46.69,33377.0
2025-06-18 13:15:00,46.69,46.69,46.66,46.66,209718.0,46.69,46.69,46.66,46.66,209718.0
2025-06-18 13:20:00,46.66,46.67,46.63,46.64,341561.0,46.66,46.67,46.63,46.64,341561.0
2025-06-18 13:25:00,46.64,46.65,46.62,46.62,482164.0,46.64,46.65,46.62,46.62,482164.0
2025-06-18 13:30:00,46.62,46.63,46.58,46.59,700092.0,46.62,46.63,46.58,46.59,700092.0
2025-06-18 13:35:00,46.59,46.61,46.58,46.61,244420.0,46.59,46.61,46.58,46.61,244420.0
2025-06-18 13:40:00,46.6,46.63,46.6,46.62,31601.0,46.6,46.63,46.6,46.62,31601.0
2025-06-18 13:45:00,46.62,46.64,46.61,46.64,49000.0,46.62,46.64,46.61,46.64,49000.0
2025-06-18 13:50:00,46.63,46.65,46.62,46.65,69666.0,46.63,46.65,46.62,46.65,69666.0
2025-06-18 13:55:00,46.65,46.66,46.62,46.63,110153.0,46.65,46.66,46.62,46.63,110153.0
2025-06-18 14:00:00,46.63,46.79,46.62,46.63,567560.0,46.63,46.79,46.62,46.63,567560.0
2025-06-18 14:05:00,46.62,46.69,46.61,46.66,75660.0,46.62,46.69,46.61,46.66,75660.0
2025-06-18 14:10:00,46.66,46.67,46.63,46.67,84717.0,46.66,46.67,46.63,46.67,84717.0
2025-06-18 14:15:00,46.68,46.68,46.64,46.64,138626.0,46.68,46.68,46.64,46.64,138626.0
2025-06-18 14:20:00,46.65,46.67,46.63,46.66,151561.0,46.65,46.67,46.63,46.66,151561.0
2025-06-18 14:25:00,46.66,46.69,46.65,46.67,84214.0,46.66,46.69,46.65,46.67,84214.0
2025-06-18 14:30:00,46.67,46.71,46.65,46.7,103553.0,46.67,46.71,46.65,46.7,103553.0
2025-06-18 14:35:00,46.69,46.69,46.61,46.67,429171.0,46.69,46.69,46.61,46.67,429171.0
2025-06-18 14:40:00,46.68,46.72,46.64,46.7,362780.0,46.68,46.72,46.64,46.7,362780.0
2025-06-18 14:45:00,46.69,46.69,46.64,46.65,414785.0,46.69,46.69,46.64,46.65,414785.0
2025-06-18 14:50:00,46.65,46.65,46.57,46.59,158989.0,46.65,46.65,46.57,46.59,158989.0
2025-06-18 14:55:00,46.59,46.59,46.5,46.51,895528.0,46.59,46.59,46.5,46.51,895528.0
2025-06-18 15:00:00,46.51,46.56,46.48,46.55,367582.0,46.51,46.56,46.48,46.55,367582.0
2025-06-18 15:05:00,46.56,46.58,46.52,46.53,122386.0,46.56,46.58,46.52,46.53,122386.0
2025-06-18 15:10:00,46.54,46.62,46.51,46.59,397584.0,46.54,46.62,46.51,46.59,397584.0
2025-06-18 15:15:00,46.6,46.61,46.56,46.58,173723.0,46.6,46.61,46.56,46.58,173723.0
2025-06-18 15:20:00,46.58,46.6,46.57,46.58,169144.0,46.58,46.6,46.57,46.58,169144.0
2025-06-18 15:25:00,46.59,46.59,46.52,46.52,267321.0,46.59,46.59,46.52,46.52,267321.0
2025-06-18 15:30:00,46.52,46.58,46.51,46.57,241168.0,46.52,46.58,46.51,46.57,241168.0
2025-06-18 15:35:00,46.56,46.6,46.56,46.58,188822.0,46.56,46.6,46.56,46.58,188822.0
2025-06-18 15:40:00,46.58,46.6,46.57,46.59,297540.0,46.58,46.6,46.57,46.59,297540.0
2025-06-18 15:45:00,46.59,46.6,46.57,46.59,122031.0,46.59,46.6,46.57,46.59,122031.0
2025-06-18 15:50:00,46.59,46.62,46.58,46.59,1044451.0,46.59,46.62,46.58,46.59,1044451.0
2025-06-18 15:55:00,46.59,46.62,46.57,46.59,2708544.0,46.59,46.62,46.57,46.59,2708544.0
2025-06-20 09:30:00,46.78,46.78,46.69,46.7,815809.0,46.78,46.78,46.69,46.7,815809.0
2025-06-20 09:35:00,46.71,46.73,46.68,46.71,342882.0,46.71,46.73,46.68,46.71,342882.0
2025-06-20 09:40:00,46.71,46.74,46.68,46.72,225290.0,46.71,46.74,46.68,46.72,225290.0
2025-06-20 09:45:00,46.73,46.74,46.68,46.69,385264.0,46.73,46.74,46.68,46.69,385264.0
2025-06-20 09:50:00,46.69,46.7,46.67,46.69,265547.0,46.69,46.7,46.67,46.69,265547.0
2025-06-20 09:55:00,46.69,46.7,46.64,46.66,263087.0,46.69,46.7,46.64,46.66,263087.0
2025-06-20 10:00:00,46.65,46.67,46.64,46.66,488018.0,46.65,46.67,46.64,46.66,488018.0
2025-06-20 10:05:00,46.66,46.66,46.61,46.63,416880.0,46.66,46.66,46.61,46.63,416880.0
2025-06-20 10:10:00,46.63,46.63,46.6,46.62,523355.0,46.63,46.63,46.6,46.62,523355.0
2025-06-20 10:15:00,46.62,46.62,46.58,46.59,361846.0,46.62,46.62,46.58,46.59,361846.0
2025-06-20 10:20:00,46.59,46.59,46.49,46.5,285883.0,46.59,46.59,46.49,46.5,285883.0
2025-06-20 10:25:00,46.49,46.56,46.48,46.55,706436.0,46.49,46.56,46.48,46.55,706436.0
2025-06-20 10:30:00,46.55,46.55,46.52,46.53,252321.0,46.55,46.55,46.52,46.53,252321.0
2025-06-20 10:35:00,46.53,46.56,46.52,46.55,433638.0,46.53,46.56,46.52,46.55,433638.0
2025-06-20 10:40:00,46.54,46.56,46.41,46.44,2149418.0,46.54,46.56,46.41,46.44,2149418.0
2025-06-20 10:45:00,46.43,46.43,46.36,46.39,921670.0,46.43,46.43,46.36,46.39,921670.0
2025-06-20 10:50:00,46.39,46.39,46.34,46.35,629184.0,46.39,46.39,46.34,46.35,629184.0
2025-06-20 10:55:00,46.35,46.38,46.34,46.37,453736.0,46.35,46.38,46.34,46.37,453736.0
2025-06-20 11:00:00,46.36,46.36,46.32,46.34,333922.0,46.36,46.36,46.32,46.34,333922.0
2025-06-20 11:05:00,46.34,46.37,46.33,46.37,282461.0,46.34,46.37,46.33,46.37,282461.0
2025-06-20 11:10:00,46.37,46.41,46.36,46.41,530472.0,46.37,46.41,46.36,46.41,530472.0
2025-06-20 11:15:00,46.41,46.42,46.38,46.39,406694.0,46.41,46.42,46.38,46.39,406694.0
2025-06-20 11:20:00,46.39,46.41,46.37,46.41,486473.0,46.39,46.41,46.37,46.41,486473.0
2025-06-20 11:25:00,46.41,46.42,46.37,46.39,588912.0,46.41,46.42,46.37,46.39,588912.0
2025-06-20 11:30:00,46.39,46.39,46.36,46.38,279213.0,46.39,46.39,46.36,46.38,279213.0
2025-06-20 11:35:00,46.38,46.45,46.38,46.44,839794.0,46.38,46.45,46.38,46.44,839794.0
2025-06-20 11:40:00,46.45,46.45,46.42,46.45,253541.0,46.45,46.45,46.42,46.45,253541.0
2025-06-20 11:45:00,46.44,46.45,46.41,46.42,216552.0,46.44,46.45,46.41,46.42,216552.0
2025-06-20 11:50:00,46.43,46.43,46.37,46.37,344569.0,46.43,46.43,46.37,46.37,344569.0
2025-06-20 11:55:00,46.37,46.39,46.36,46.37,211458.0,46.37,46.39,46.36,46.37,211458.0
2025-06-20 12:00:00,46.37,46.39,46.36,46.39,169650.0,46.37,46.39,46.36,46.39,169650.0
2025-06-20 12:05:00,46.38,46.42,46.38,46.41,260568.0,46.38,46.42,46.38,46.41,260568.0
2025-06-20 12:10:00,46.41,46.43,46.4,46.41,170460.0,46.41,46.43,46.4,46.41,170460.0
2025-06-20 12:15:00,46.41,46.43,46.39,46.43,91072.0,46.41,46.43,46.39,46.43,91072.0
2025-06-20 12:20:00,46.43,46.45,46.41,46.45,173671.0,46.43,46.45,46.41,46.45,173671.0
2025-06-20 12:25:00,46.44,46.46,46.44,46.45,99479.0,46.44,46.46,46.44,46.45,99479.0
2025-06-20 12:30:00,46.45,46.47,46.44,46.47,78863.0,46.45,46.47,46.44,46.47,78863.0
2025-06-20 12:35:00,46.47,46.48,46.46,46.47,42607.0,46.47,46.48,46.46,46.47,42607.0
2025-06-20 12:40:00,46.48,46.48,46.45,46.47,101222.0,46.48,46.48,46.45,46.47,101222.0
2025-06-20 12:45:00,46.47,46.48,46.45,46.46,128252.0,46.47,46.48,46.45,46.46,128252.0
2025-06-20 12:50:00,46.46,46.47,46.44,46.47,95643.0,46.46,46.47,46.44,46.47,95643.0
2025-06-20 12:55:00,46.47,46.48,46.43,46.45,307281.0,46.47,46.48,46.43,46.45,307281.0
2025-06-20 13:00:00,46.45,46.48,46.45,46.45,202616.0,46.45,46.48,46.45,46.45,202616.0
2025-06-20 13:05:00,46.46,46.46,46.43,46.45,202423.0,46.46,46.46,46.43,46.45,202423.0
2025-06-20 13:10:00,46.44,46.46,46.44,46.44,192906.0,46.44,46.46,46.44,46.44,192906.0
2025-06-20 13:15:00,46.44,46.47,46.43,46.44,520158.0,46.44,46.47,46.43,46.44,520158.0
2025-06-20 13:20:00,46.44,46.44,46.4,46.41,60861.0,46.44,46.44,46.4,46.41,60861.0
2025-06-20 13:25:00,46.41,46.41,46.35,46.36,76340.0,46.41,46.41,46.35,46.36,76340.0
2025-06-20 13:30:00,46.36,46.37,46.33,46.36,177018.0,46.36,46.37,46.33,46.36,177018.0
2025-06-20 13:35:00,46.36,46.37,46.32,46.33,211233.0,46.36,46.37,46.32,46.33,211233.0
2025-06-20 13:40:00,46.33,46.37,46.32,46.36,181162.0,46.33,46.37,46.32,46.36,181162.0
2025-06-20 13:45:00,46.35,46.37,46.34,46.36,136327.0,46.35,46.37,46.34,46.36,136327.0
2025-06-20 13:50:00,46.36,46.38,46.36,46.38,81306.0,46.36,46.38,46.36,46.38,81306.0
2025-06-20 13:55:00,46.38,46.39,46.37,46.39,170081.0,46.38,46.39,46.37,46.39,170081.0
2025-06-20 14:00:00,46.38,46.41,46.38,46.41,74729.0,46.38,46.41,46.38,46.41,74729.0
2025-06-20 14:05:00,46.41,46.41,46.39,46.4,28161.0,46.41,46.41,46.39,46.4,28161.0
2025-06-20 14:10:00,46.4,46.41,46.39,46.41,80940.0,46.4,46.41,46.39,46.41,80940.0
2025-06-20 14:15:00,46.41,46.43,46.39,46.43,117496.0,46.41,46.43,46.39,46.43,117496.0
2025-06-20 14:20:00,46.43,46.43,46.41,46.43,58760.0,46.43,46.43,46.41,46.43,58760.0
2025-06-20 14:25:00,46.43,46.43,46.41,46.41,161650.0,46.43,46.43,46.41,46.41,161650.0
2025-06-20 14:30:00,46.42,46.43,46.41,46.43,100484.0,46.42,46.43,46.41,46.43,100484.0
2025-06-20 14:35:00,46.43,46.43,46.41,46.41,109527.0,46.43,46.43,46.41,46.41,109527.0
2025-06-20 14:40:00,46.41,46.42,46.4,46.42,243183.0,46.41,46.42,46.4,46.42,243183.0
2025-06-20 14:45:00,46.41,46.42,46.4,46.41,14665.0,46.41,46.42,46.4,46.41,14665.0
2025-06-20 14:50:00,46.41,46.42,46.4,46.4,364269.0,46.41,46.42,46.4,46.4,364269.0
2025-06-20 14:55:00,46.4,46.4,46.35,46.37,269440.0,46.4,46.4,46.35,46.37,269440.0
2025-06-20 15:00:00,46.36,46.38,46.35,46.36,208096.0,46.36,46.38,46.35,46.36,208096.0
2025-06-20 15:05:00,46.36,46.37,46.35,46.35,83100.0,46.36,46.37,46.35,46.35,83100.0
2025-06-20 15:10:00,46.35,46.37,46.34,46.35,246315.0,46.35,46.37,46.34,46.35,246315.0
2025-06-20 15:15:00,46.36,46.37,46.35,46.37,105098.0,46.36,46.37,46.35,46.37,105098.0
2025-06-20 15:20:00,46.37,46.38,46.35,46.36,193938.0,46.37,46.38,46.35,46.36,193938.0
2025-06-20 15:25:00,46.36,46.36,46.32,46.33,142840.0,46.36,46.36,46.32,46.33,142840.0
2025-06-20 15:30:00,46.33,46.35,46.32,46.33,130139.0,46.33,46.35,46.32,46.33,130139.0
2025-06-20 15:35:00,46.33,46.33,46.31,46.32,325989.0,46.33,46.33,46.31,46.32,325989.0
2025-06-20 15:40:00,46.32,46.32,46.3,46.32,189535.0,46.32,46.32,46.3,46.32,189535.0
2025-06-20 15:45:00,46.32,46.32,46.29,46.29,441361.0,46.32,46.32,46.29,46.29,441361.0
2025-06-20 15:50:00,46.29,46.34,46.28,46.33,1299770.0,46.29,46.34,46.28,46.33,1299770.0
2025-06-20 15:55:00,46.33,46.35,46.31,46.34,1483314.0,46.33,46.35,46.31,46.34,1483314.0